date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-08-10 11:00:00,22.0,24.0,21.0,23.5,2945600.0,21.3192,23.2573,20.3501,22.7728,2945600.0
2007-08-10 11:05:00,23.58,23.6,22.5,23.58,697400.0,22.8503,22.8697,21.8037,22.8503,697400.0
2007-08-10 11:10:00,23.58,24.1,22.96,23.61,574200.0,22.8503,23.3542,22.2495,22.8794,574200.0
2007-08-10 11:15:00,23.65,24.1,23.21,23.41,451000.0,22.9181,23.3542,22.4917,22.6855,451000.0
2007-08-10 11:20:00,23.39,23.62,23.2,23.5,237000.0,22.6662,22.889,22.482,22.7728,237000.0
2007-08-10 11:25:00,23.5,23.95,23.42,23.9,236500.0,22.7728,23.2088,22.6952,23.1604,236500.0
2007-08-10 11:30:00,23.9,24.25,23.85,24.11,140900.0,23.1604,23.4995,23.1119,23.3639,140900.0
2007-08-10 11:35:00,24.19,24.9,24.12,24.5,316300.0,23.4414,24.1294,23.3736,23.7418,316300.0
2007-08-10 11:40:00,24.5,25.24,24.5,25.09,284200.0,23.7418,24.4589,23.7418,24.3136,284200.0
2007-08-10 11:45:00,25.1,26.0,25.08,25.8,320700.0,24.3232,25.1954,24.3039,25.0016,320700.0
2007-08-10 11:50:00,25.75,25.86,25.1,25.44,96000.0,24.9531,25.0597,24.3232,24.6527,96000.0
2007-08-10 11:55:00,25.44,25.45,24.22,24.71,171900.0,24.6527,24.6624,23.4705,23.9453,171900.0
2007-08-10 12:00:00,24.79,25.3,24.7,25.05,186900.0,24.0228,24.5171,23.9356,24.2748,186900.0
2007-08-10 12:05:00,25.1,25.35,25.0,25.0,87300.0,24.3232,24.5655,24.2263,24.2263,87300.0
2007-08-10 12:10:00,25.0,25.6,25.0,25.37,94700.0,24.2263,24.8078,24.2263,24.5849,94700.0
2007-08-10 12:15:00,25.4,25.7,25.1,25.25,134700.0,24.614,24.9047,24.3232,24.4686,134700.0
2007-08-10 12:20:00,25.25,25.44,25.0,25.36,37000.0,24.4686,24.6527,24.2263,24.5752,37000.0
2007-08-10 12:25:00,25.4,25.6,25.33,25.55,66400.0,24.614,24.8078,24.5461,24.7593,66400.0
2007-08-10 12:30:00,25.6,26.0,25.5,26.0,97100.0,24.8078,25.1954,24.7109,25.1954,97100.0
2007-08-10 12:35:00,25.91,26.0,24.97,25.44,170600.0,25.1082,25.1954,24.1973,24.6527,170600.0
2007-08-10 12:40:00,25.21,25.25,24.8,25.01,61300.0,24.4298,24.4686,24.0325,24.236,61300.0
2007-08-10 12:45:00,25.01,25.12,24.99,25.0,52200.0,24.236,24.3426,24.2166,24.2263,52200.0
2007-08-10 12:50:00,24.99,25.0,24.53,24.75,96900.0,24.2166,24.2263,23.7709,23.9841,96900.0
2007-08-10 12:55:00,24.75,24.85,24.75,24.85,41400.0,23.9841,24.081,23.9841,24.081,41400.0
2007-08-10 13:00:00,24.85,24.95,24.82,24.85,18200.0,24.081,24.1779,24.0519,24.081,18200.0
2007-08-10 13:05:00,24.91,25.25,24.9,24.95,158400.0,24.1391,24.4686,24.1294,24.1779,158400.0
2007-08-10 13:10:00,24.88,25.0,24.57,25.0,19300.0,24.1101,24.2263,23.8096,24.2263,19300.0
2007-08-10 13:15:00,24.9,25.0,24.8,24.9,9800.0,24.1294,24.2263,24.0325,24.1294,9800.0
2007-08-10 13:20:00,24.81,25.0,24.81,25.0,18700.0,24.0422,24.2263,24.0422,24.2263,18700.0
2007-08-10 13:25:00,24.99,25.0,24.9,24.9,11300.0,24.2166,24.2263,24.1294,24.1294,11300.0
2007-08-10 13:30:00,24.81,24.85,24.5,24.5,15900.0,24.0422,24.081,23.7418,23.7418,15900.0
2007-08-10 13:35:00,24.91,24.91,24.61,24.85,154400.0,24.1391,24.1391,23.8484,24.081,154400.0
2007-08-10 13:40:00,24.79,24.85,24.65,24.75,74100.0,24.0228,24.081,23.8872,23.9841,74100.0
2007-08-10 13:45:00,24.7,24.75,24.5,24.55,88000.0,23.9356,23.9841,23.7418,23.7903,88000.0
2007-08-10 13:50:00,24.55,24.9,24.5,24.5,20200.0,23.7903,24.1294,23.7418,23.7418,20200.0
2007-08-10 13:55:00,24.5,24.52,24.5,24.5,8800.0,23.7418,23.7612,23.7418,23.7418,8800.0
2007-08-10 14:00:00,24.5,24.56,24.3,24.5,64000.0,23.7418,23.8,23.548,23.7418,64000.0
2007-08-10 14:05:00,24.5,24.6,24.4,24.45,47800.0,23.7418,23.8387,23.6449,23.6934,47800.0
2007-08-10 14:10:00,24.6,24.6,24.2,24.4,19800.0,23.8387,23.8387,23.4511,23.6449,19800.0
2007-08-10 14:15:00,24.4,24.4,24.2,24.2,18400.0,23.6449,23.6449,23.4511,23.4511,18400.0
2007-08-10 14:20:00,24.2,24.45,24.15,24.17,26800.0,23.4511,23.6934,23.4026,23.422,26800.0
2007-08-10 14:25:00,24.21,24.58,24.1,24.25,16900.0,23.4608,23.8193,23.3542,23.4995,16900.0
2007-08-10 14:30:00,24.27,24.45,24.05,24.4,31400.0,23.5189,23.6934,23.3057,23.6449,31400.0
2007-08-10 14:35:00,24.45,24.75,24.24,24.75,28300.0,23.6934,23.9841,23.4899,23.9841,28300.0
2007-08-10 14:40:00,24.85,25.0,24.65,24.65,20000.0,24.081,24.2263,23.8872,23.8872,20000.0
2007-08-10 14:45:00,24.7,24.85,24.7,24.81,19800.0,23.9356,24.081,23.9356,24.0422,19800.0
2007-08-10 14:50:00,24.77,24.8,24.6,24.75,12700.0,24.0035,24.0325,23.8387,23.9841,12700.0
2007-08-10 14:55:00,24.8,24.9,24.73,24.77,27900.0,24.0325,24.1294,23.9647,24.0035,27900.0
2007-08-10 15:00:00,24.77,25.2,24.75,25.2,95900.0,24.0035,24.4201,23.9841,24.4201,95900.0
2007-08-10 15:05:00,25.2,25.47,25.12,25.17,29300.0,24.4201,24.6818,24.3426,24.3911,29300.0
2007-08-10 15:10:00,25.24,25.48,25.0,25.15,29500.0,24.4589,24.6915,24.2263,24.3717,29500.0
2007-08-10 15:15:00,25.19,25.45,25.07,25.12,20000.0,24.4105,24.6624,24.2942,24.3426,20000.0
2007-08-10 15:20:00,25.15,25.5,25.0,25.35,136600.0,24.3717,24.7109,24.2263,24.5655,136600.0
2007-08-10 15:25:00,25.3,25.8,25.01,25.46,67100.0,24.5171,25.0016,24.236,24.6721,67100.0
2007-08-10 15:30:00,25.47,25.6,25.2,25.55,19500.0,24.6818,24.8078,24.4201,24.7593,19500.0
2007-08-10 15:35:00,25.59,26.2,25.39,26.0,64900.0,24.7981,25.3892,24.6043,25.1954,64900.0
2007-08-10 15:40:00,25.88,26.45,25.61,26.2,54200.0,25.0791,25.6315,24.8175,25.3892,54200.0
2007-08-10 15:45:00,26.22,27.64,26.2,26.93,79400.0,25.4086,26.7846,25.3892,26.0966,79400.0
2007-08-10 15:50:00,27.03,28.0,26.99,27.99,107900.0,26.1935,27.1335,26.1548,27.1238,107900.0
2007-08-10 15:55:00,27.99,29.0,27.0,28.25,168900.0,27.1238,28.1026,26.1644,27.3758,168900.0
2007-08-13 09:30:00,31.2,34.99,31.1,33.79,172500.0,30.2345,33.9072,30.1376,32.7443,172500.0
2007-08-13 09:35:00,33.79,33.8,32.18,33.0,112000.0,32.7443,32.754,31.1841,31.9788,112000.0
2007-08-13 09:40:00,33.0,34.49,32.63,34.44,86700.0,31.9788,33.4227,31.6202,33.3742,86700.0
2007-08-13 09:45:00,34.44,36.5,34.0,34.64,167600.0,33.3742,35.3705,32.9478,33.568,167600.0
2007-08-13 09:50:00,34.64,36.74,34.5,36.59,163400.0,33.568,35.603,33.4323,35.4577,163400.0
2007-08-13 09:55:00,36.63,39.67,36.48,38.0,153700.0,35.4964,38.4424,35.3511,36.824,153700.0
2007-08-13 10:00:00,37.51,37.51,36.15,36.3,46300.0,36.3492,36.3492,35.0313,35.1766,46300.0
2007-08-13 10:05:00,36.51,36.75,35.01,35.67,94300.0,35.3801,35.6127,33.9266,34.5661,94300.0
2007-08-13 10:10:00,35.8,35.81,35.07,35.8,68000.0,34.6921,34.7018,33.9847,34.6921,68000.0
2007-08-13 10:15:00,35.79,35.79,34.07,34.61,30500.0,34.6824,34.6824,33.0157,33.5389,30500.0
2007-08-13 10:20:00,34.6,34.85,34.1,34.61,30500.0,33.5293,33.7715,33.0447,33.5389,30500.0
2007-08-13 10:25:00,34.97,35.0,34.61,34.85,33200.0,33.8878,33.9169,33.5389,33.7715,33200.0
2007-08-13 10:30:00,34.99,35.0,34.35,34.61,34100.0,33.9072,33.9169,33.287,33.5389,34100.0
2007-08-13 10:35:00,34.53,35.0,34.37,34.7,19600.0,33.4614,33.9169,33.3064,33.6262,19600.0
2007-08-13 10:40:00,34.9,35.0,34.6,34.66,35700.0,33.82,33.9169,33.5293,33.5874,35700.0
2007-08-13 10:45:00,34.71,34.79,34.56,34.6,10000.0,33.6358,33.7134,33.4905,33.5293,10000.0
2007-08-13 10:50:00,34.65,35.7,34.5,35.5,34800.0,33.5777,34.5952,33.4323,34.4014,34800.0
2007-08-13 10:55:00,35.32,35.75,34.6,34.72,21800.0,34.227,34.6437,33.5293,33.6455,21800.0
2007-08-13 11:00:00,34.6,34.91,34.57,34.9,52900.0,33.5293,33.8297,33.5002,33.82,52900.0
2007-08-13 11:05:00,34.57,34.78,34.55,34.62,30400.0,33.5002,33.7037,33.4808,33.5486,30400.0
2007-08-13 11:10:00,34.64,34.9,34.64,34.85,8900.0,33.568,33.82,33.568,33.7715,8900.0
2007-08-13 11:15:00,34.9,35.38,34.72,35.0,21700.0,33.82,34.2851,33.6455,33.9169,21700.0
2007-08-13 11:20:00,35.0,35.0,34.26,34.9,46600.0,33.9169,33.9169,33.1998,33.82,46600.0
2007-08-13 11:25:00,34.94,35.15,34.11,34.11,45400.0,33.8587,34.0622,33.0544,33.0544,45400.0
2007-08-13 11:30:00,34.0,34.16,32.76,33.95,23300.0,32.9478,33.1029,31.7462,32.8994,23300.0
2007-08-13 11:35:00,33.3,33.7,33.25,33.49,12200.0,32.2695,32.6571,32.221,32.4536,12200.0
2007-08-13 11:40:00,33.5,33.64,31.28,31.37,43700.0,32.4633,32.599,30.312,30.3992,43700.0
2007-08-13 11:45:00,31.47,31.95,30.42,31.59,36900.0,30.4961,30.9613,29.4786,30.6124,36900.0
2007-08-13 11:50:00,31.4,31.88,30.55,31.68,26900.0,30.4283,30.8934,29.6046,30.6996,26900.0
2007-08-13 11:55:00,31.63,34.0,31.26,33.97,48600.0,30.6512,32.9478,30.2926,32.9187,48600.0
2007-08-13 12:00:00,34.0,34.0,32.75,33.8,19800.0,32.9478,32.9478,31.7365,32.754,19800.0
2007-08-13 12:05:00,33.8,33.88,32.83,32.85,2500.0,32.754,32.8315,31.814,31.8334,2500.0
2007-08-13 12:10:00,32.95,33.0,32.95,33.0,400.0,31.9303,31.9788,31.9303,31.9788,400.0
2007-08-13 12:15:00,32.85,32.88,31.6,31.63,11000.0,31.8334,31.8625,30.6221,30.6512,11000.0
2007-08-13 12:20:00,31.65,32.0,30.65,30.91,36700.0,30.6705,31.0097,29.7015,29.9534,36700.0
2007-08-13 12:25:00,31.0,31.25,30.5,30.5,19700.0,30.0407,30.2829,29.5561,29.5561,19700.0
2007-08-13 12:30:00,30.5,30.8,30.1,30.55,12200.0,29.5561,29.8468,29.1685,29.6046,12200.0
2007-08-13 12:35:00,30.37,30.75,30.0,30.22,14700.0,29.4302,29.7984,29.0716,29.2848,14700.0
2007-08-13 12:40:00,30.22,30.55,30.0,30.01,19000.0,29.2848,29.6046,29.0716,29.0813,19000.0
2007-08-13 12:45:00,30.35,30.48,29.97,30.1,25100.0,29.4108,29.5368,29.0425,29.1685,25100.0
2007-08-13 12:50:00,30.25,30.9,30.25,30.5,14300.0,29.3139,29.9438,29.3139,29.5561,14300.0
2007-08-13 12:55:00,30.45,30.5,29.55,30.0,23100.0,29.5077,29.5561,28.6355,29.0716,23100.0
2007-08-13 13:00:00,29.95,30.1,29.66,29.75,234200.0,29.0232,29.1685,28.7421,28.8293,234200.0
2007-08-13 13:05:00,29.65,29.65,29.0,29.1,43700.0,28.7324,28.7324,28.1026,28.1995,43700.0
2007-08-13 13:10:00,29.34,29.5,29.1,29.21,20900.0,28.432,28.5871,28.1995,28.3061,20900.0
2007-08-13 13:15:00,29.2,29.95,29.2,29.75,19100.0,28.2964,29.0232,28.2964,28.8293,19100.0
2007-08-13 13:20:00,29.66,30.75,29.6,30.75,31700.0,28.7421,29.7984,28.684,29.7984,31700.0
2007-08-13 13:25:00,30.8,31.91,30.5,31.91,42600.0,29.8468,30.9225,29.5561,30.9225,42600.0
2007-08-13 13:30:00,31.62,32.0,31.5,31.5,35800.0,30.6415,31.0097,30.5252,30.5252,35800.0
2007-08-13 13:35:00,30.95,31.86,30.04,31.52,34300.0,29.9922,30.874,29.1104,30.5446,34300.0
2007-08-13 13:40:00,31.39,32.0,31.39,31.5,36400.0,30.4186,31.0097,30.4186,30.5252,36400.0
2007-08-13 13:45:00,31.25,32.48,31.25,32.01,32700.0,30.2829,31.4749,30.2829,31.0194,32700.0
2007-08-13 13:50:00,32.42,32.47,31.4,31.4,17300.0,31.4167,31.4652,30.4283,30.4283,17300.0
2007-08-13 13:55:00,31.46,32.1,31.4,31.9,21000.0,30.4864,31.1066,30.4283,30.9128,21000.0
2007-08-13 14:00:00,31.99,32.0,31.98,31.99,8000.0,31.0,31.0097,30.9903,31.0,8000.0
2007-08-13 14:05:00,31.99,32.0,31.81,31.81,11900.0,31.0,31.0097,30.8256,30.8256,11900.0
2007-08-13 14:10:00,31.73,31.89,31.63,31.89,5000.0,30.7481,30.9031,30.6512,30.9031,5000.0
2007-08-13 14:15:00,31.92,31.97,31.4,31.4,7500.0,30.9322,30.9806,30.4283,30.4283,7500.0
2007-08-13 14:20:00,31.66,31.75,31.38,31.38,3400.0,30.6802,30.7674,30.4089,30.4089,3400.0
2007-08-13 14:25:00,31.36,31.38,30.61,31.2,10100.0,30.3895,30.4089,29.6627,30.2345,10100.0
2007-08-13 14:30:00,31.19,31.5,31.15,31.5,10100.0,30.2248,30.5252,30.186,30.5252,10100.0
2007-08-13 14:35:00,31.64,31.64,31.47,31.55,9400.0,30.6609,30.6609,30.4961,30.5736,9400.0
2007-08-13 14:40:00,31.55,31.59,31.5,31.5,7000.0,30.5736,30.6124,30.5252,30.5252,7000.0
2007-08-13 14:45:00,31.5,31.5,30.85,31.4,37400.0,30.5252,30.5252,29.8953,30.4283,37400.0
2007-08-13 14:50:00,31.4,31.5,31.23,31.36,22500.0,30.4283,30.5252,30.2635,30.3895,22500.0
2007-08-13 14:55:00,31.36,31.36,31.1,31.14,19000.0,30.3895,30.3895,30.1376,30.1763,19000.0
2007-08-13 15:00:00,31.14,32.0,30.94,31.8,41000.0,30.1763,31.0097,29.9825,30.8159,41000.0
2007-08-13 15:05:00,31.97,32.0,31.17,31.57,23000.0,30.9806,31.0097,30.2054,30.593,23000.0
2007-08-13 15:10:00,31.59,32.5,31.58,32.48,49000.0,30.6124,31.4942,30.6027,31.4749,49000.0
2007-08-13 15:15:00,32.5,33.0,32.45,32.77,49300.0,31.4942,31.9788,31.4458,31.7559,49300.0
2007-08-13 15:20:00,32.75,32.75,32.0,32.5,32700.0,31.7365,31.7365,31.0097,31.4942,32700.0
2007-08-13 15:25:00,32.43,32.97,32.4,32.53,50400.0,31.4264,31.9497,31.3973,31.5233,50400.0
2007-08-13 15:30:00,32.57,32.93,32.55,32.7,16200.0,31.5621,31.9109,31.5427,31.688,16200.0
2007-08-13 15:35:00,32.7,33.34,32.62,32.79,66100.0,31.688,32.3082,31.6105,31.7753,66100.0
2007-08-13 15:40:00,32.79,33.74,32.69,33.04,35700.0,31.7753,32.6959,31.6784,32.0175,35700.0
2007-08-13 15:45:00,33.36,33.36,32.79,33.19,12500.0,32.3276,32.3276,31.7753,32.1629,12500.0
2007-08-13 15:50:00,33.16,33.6,32.65,32.98,58900.0,32.1338,32.5602,31.6396,31.9594,58900.0
2007-08-13 15:55:00,33.0,33.05,31.14,32.75,26900.0,31.9788,32.0272,30.1763,31.7365,26900.0
2007-08-14 09:30:00,32.19,32.45,30.4,31.24,16500.0,31.1938,31.4458,29.4592,30.2732,16500.0
2007-08-14 09:35:00,31.36,31.43,29.98,30.1,35000.0,30.3895,30.4574,29.0522,29.1685,35000.0
2007-08-14 09:40:00,30.1,30.69,30.0,30.5,16700.0,29.1685,29.7403,29.0716,29.5561,16700.0
2007-08-14 09:45:00,30.69,31.99,30.69,31.83,8300.0,29.7403,31.0,29.7403,30.845,8300.0
2007-08-14 09:50:00,31.3,31.9,31.25,31.6,6800.0,30.3314,30.9128,30.2829,30.6221,6800.0
2007-08-14 09:55:00,31.3,32.0,31.27,32.0,13400.0,30.3314,31.0097,30.3023,31.0097,13400.0
2007-08-14 10:00:00,31.57,31.57,31.25,31.26,3100.0,30.593,30.593,30.2829,30.2926,3100.0
2007-08-14 10:05:00,31.26,31.3,31.25,31.25,12500.0,30.2926,30.3314,30.2829,30.2829,12500.0
2007-08-14 10:10:00,30.72,31.24,30.72,31.09,500.0,29.7693,30.2732,29.7693,30.1279,500.0
2007-08-14 10:15:00,31.2,31.2,31.0,31.0,600.0,30.2345,30.2345,30.0407,30.0407,600.0
2007-08-14 10:20:00,31.45,31.45,31.0,31.0,3800.0,30.4767,30.4767,30.0407,30.0407,3800.0
2007-08-14 10:25:00,31.0,31.0,31.0,31.0,3000.0,30.0407,30.0407,30.0407,30.0407,3000.0
2007-08-14 10:30:00,31.0,31.39,30.76,31.0,8300.0,30.0407,30.4186,29.8081,30.0407,8300.0
2007-08-14 10:35:00,31.0,31.39,30.75,30.75,3800.0,30.0407,30.4186,29.7984,29.7984,3800.0
2007-08-14 10:40:00,31.14,31.24,30.75,31.13,1600.0,30.1763,30.2732,29.7984,30.1666,1600.0
2007-08-14 10:45:00,31.24,31.4,31.2,31.4,8400.0,30.2732,30.4283,30.2345,30.4283,8400.0
2007-08-14 10:50:00,31.05,32.5,31.05,32.0,17400.0,30.0891,31.4942,30.0891,31.0097,17400.0
2007-08-14 10:55:00,31.99,32.5,31.16,31.16,2900.0,31.0,31.4942,30.1957,30.1957,2900.0
2007-08-14 11:00:00,31.16,31.16,31.16,31.16,0.0,30.1957,30.1957,30.1957,30.1957,0.0
2007-08-14 11:05:00,31.54,31.66,31.26,31.26,3300.0,30.5639,30.6802,30.2926,30.2926,3300.0
2007-08-14 11:10:00,31.35,31.36,31.35,31.36,600.0,30.3798,30.3895,30.3798,30.3895,600.0
2007-08-14 11:15:00,31.79,32.07,31.45,32.0,6500.0,30.8062,31.0775,30.4767,31.0097,6500.0
2007-08-14 11:20:00,32.4,32.45,32.0,32.0,4900.0,31.3973,31.4458,31.0097,31.0097,4900.0
2007-08-14 11:25:00,32.45,32.45,32.45,32.45,100.0,31.4458,31.4458,31.4458,31.4458,100.0
2007-08-14 11:30:00,32.01,32.25,32.0,32.01,900.0,31.0194,31.252,31.0097,31.0194,900.0
2007-08-14 11:35:00,32.05,32.3,32.05,32.3,12500.0,31.0582,31.3004,31.0582,31.3004,12500.0
2007-08-14 11:40:00,32.19,32.5,32.01,32.5,1900.0,31.1938,31.4942,31.0194,31.4942,1900.0
2007-08-14 11:45:00,32.13,32.5,32.13,32.5,1900.0,31.1357,31.4942,31.1357,31.4942,1900.0
2007-08-14 11:50:00,32.5,32.5,32.5,32.5,500.0,31.4942,31.4942,31.4942,31.4942,500.0
2007-08-14 11:55:00,32.55,32.55,32.35,32.35,200.0,31.5427,31.5427,31.3489,31.3489,200.0
2007-08-14 12:00:00,32.7,32.7,32.58,32.58,2600.0,31.688,31.688,31.5718,31.5718,2600.0
2007-08-14 12:05:00,32.24,32.57,32.24,32.57,200.0,31.2423,31.5621,31.2423,31.5621,200.0
2007-08-14 12:10:00,32.33,32.5,32.25,32.25,2200.0,31.3295,31.4942,31.252,31.252,2200.0
2007-08-14 12:15:00,32.43,32.43,32.1,32.1,1300.0,31.4264,31.4264,31.1066,31.1066,1300.0
2007-08-14 12:20:00,32.1,32.15,32.01,32.02,2700.0,31.1066,31.1551,31.0194,31.0291,2700.0
2007-08-14 12:25:00,32.02,32.02,31.85,31.85,2900.0,31.0291,31.0291,30.8644,30.8644,2900.0
2007-08-14 12:30:00,31.85,31.85,31.85,31.85,0.0,30.8644,30.8644,30.8644,30.8644,0.0
2007-08-14 12:35:00,31.85,32.0,31.85,32.0,1500.0,30.8644,31.0097,30.8644,31.0097,1500.0
2007-08-14 12:40:00,32.0,32.0,31.7,31.7,2100.0,31.0097,31.0097,30.719,30.719,2100.0
2007-08-14 12:45:00,31.7,31.7,31.7,31.7,0.0,30.719,30.719,30.719,30.719,0.0
2007-08-14 12:50:00,31.63,31.63,31.63,31.63,200.0,30.6512,30.6512,30.6512,30.6512,200.0
2007-08-14 12:55:00,31.63,31.63,31.63,31.63,0.0,30.6512,30.6512,30.6512,30.6512,0.0
2007-08-14 13:00:00,32.0,32.26,32.0,32.26,2300.0,31.0097,31.2617,31.0097,31.2617,2300.0
2007-08-14 13:05:00,32.0,32.1,32.0,32.0,400.0,31.0097,31.1066,31.0097,31.0097,400.0
2007-08-14 13:10:00,32.0,32.0,32.0,32.0,100.0,31.0097,31.0097,31.0097,31.0097,100.0
2007-08-14 13:15:00,32.0,32.0,32.0,32.0,700.0,31.0097,31.0097,31.0097,31.0097,700.0
2007-08-14 13:20:00,32.23,32.23,32.23,32.23,100.0,31.2326,31.2326,31.2326,31.2326,100.0
2007-08-14 13:25:00,32.0,32.0,32.0,32.0,100.0,31.0097,31.0097,31.0097,31.0097,100.0
2007-08-14 13:30:00,32.0,32.1,32.0,32.1,17200.0,31.0097,31.1066,31.0097,31.1066,17200.0
2007-08-14 13:35:00,32.1,32.1,31.74,31.96,7200.0,31.1066,31.1066,30.7578,30.971,7200.0
2007-08-14 13:40:00,31.9,32.0,31.9,32.0,8700.0,30.9128,31.0097,30.9128,31.0097,8700.0
2007-08-14 13:45:00,31.7,32.0,31.7,31.7,400.0,30.719,31.0097,30.719,30.719,400.0
2007-08-14 13:50:00,32.0,32.0,32.0,32.0,900.0,31.0097,31.0097,31.0097,31.0097,900.0
2007-08-14 13:55:00,31.92,32.0,31.9,31.93,66700.0,30.9322,31.0097,30.9128,30.9419,66700.0
2007-08-14 14:00:00,32.0,32.0,31.7,31.7,9900.0,31.0097,31.0097,30.719,30.719,9900.0
2007-08-14 14:05:00,31.7,31.71,31.7,31.7,1500.0,30.719,30.7287,30.719,30.719,1500.0
2007-08-14 14:10:00,31.7,31.7,31.65,31.65,1500.0,30.719,30.719,30.6705,30.6705,1500.0
2007-08-14 14:15:00,31.63,31.63,31.32,31.32,5300.0,30.6512,30.6512,30.3508,30.3508,5300.0
2007-08-14 14:20:00,31.59,31.7,31.59,31.7,3900.0,30.6124,30.719,30.6124,30.719,3900.0
2007-08-14 14:25:00,31.8,31.87,31.7,31.87,31900.0,30.8159,30.8837,30.719,30.8837,31900.0
2007-08-14 14:30:00,31.87,31.87,31.85,31.85,700.0,30.8837,30.8837,30.8644,30.8644,700.0
2007-08-14 14:35:00,31.8,31.8,31.7,31.7,16700.0,30.8159,30.8159,30.719,30.719,16700.0
2007-08-14 14:40:00,31.7,31.7,31.7,31.7,1000.0,30.719,30.719,30.719,30.719,1000.0
2007-08-14 14:45:00,31.3,31.7,31.3,31.69,500.0,30.3314,30.719,30.3314,30.7093,500.0
2007-08-14 14:50:00,31.31,31.35,31.3,31.31,1900.0,30.3411,30.3798,30.3314,30.3411,1900.0
2007-08-14 14:55:00,31.34,31.34,31.25,31.25,900.0,30.3701,30.3701,30.2829,30.2829,900.0
2007-08-14 15:00:00,31.28,31.28,31.25,31.25,700.0,30.312,30.312,30.2829,30.2829,700.0
2007-08-14 15:05:00,31.25,31.5,31.25,31.5,10000.0,30.2829,30.5252,30.2829,30.5252,10000.0
2007-08-14 15:10:00,31.57,31.57,31.25,31.25,1700.0,30.593,30.593,30.2829,30.2829,1700.0
2007-08-14 15:15:00,31.25,31.25,31.25,31.25,0.0,30.2829,30.2829,30.2829,30.2829,0.0
2007-08-14 15:20:00,31.26,31.4,31.26,31.4,700.0,30.2926,30.4283,30.2926,30.4283,700.0
2007-08-14 15:25:00,31.5,31.5,31.26,31.26,900.0,30.5252,30.5252,30.2926,30.2926,900.0
2007-08-14 15:30:00,31.27,31.27,31.27,31.27,100.0,30.3023,30.3023,30.3023,30.3023,100.0
2007-08-14 15:35:00,31.27,31.49,31.26,31.49,2900.0,30.3023,30.5155,30.2926,30.5155,2900.0
2007-08-14 15:40:00,31.49,31.49,31.25,31.38,9500.0,30.5155,30.5155,30.2829,30.4089,9500.0
2007-08-14 15:45:00,31.26,31.58,30.57,30.65,48000.0,30.2926,30.6027,29.624,29.7015,48000.0
2007-08-14 15:50:00,30.6,31.58,30.55,30.75,19200.0,29.653,30.6027,29.6046,29.7984,19200.0
2007-08-14 15:55:00,30.75,30.88,30.05,30.05,66100.0,29.7984,29.9244,29.1201,29.1201,66100.0
2007-08-15 09:30:00,30.21,30.21,29.07,29.36,30300.0,29.2751,29.2751,28.1704,28.4514,30300.0
2007-08-15 09:35:00,29.47,29.99,29.36,29.8,15900.0,28.558,29.0619,28.4514,28.8778,15900.0
2007-08-15 09:40:00,29.57,29.57,29.16,29.18,14900.0,28.6549,28.6549,28.2576,28.277,14900.0
2007-08-15 09:45:00,29.4,29.65,29.35,29.59,13200.0,28.4902,28.7324,28.4417,28.6743,13200.0
2007-08-15 09:50:00,29.35,29.35,29.0,29.12,12500.0,28.4417,28.4417,28.1026,28.2188,12500.0
2007-08-15 09:55:00,29.0,29.56,28.94,29.25,5100.0,28.1026,28.6452,28.0444,28.3448,5100.0
2007-08-15 10:00:00,29.3,29.56,29.2,29.4,3100.0,28.3933,28.6452,28.2964,28.4902,3100.0
2007-08-15 10:05:00,29.4,29.4,28.76,28.96,17800.0,28.4902,28.4902,27.87,28.0638,17800.0
2007-08-15 10:10:00,28.78,29.41,28.78,29.2,455800.0,27.8894,28.4999,27.8894,28.2964,455800.0
2007-08-15 10:15:00,29.01,29.33,29.0,29.33,2000.0,28.1122,28.4223,28.1026,28.4223,2000.0
2007-08-15 10:20:00,29.33,29.36,29.3,29.3,6000.0,28.4223,28.4514,28.3933,28.3933,6000.0
2007-08-15 10:25:00,29.01,29.1,28.9,28.95,10900.0,28.1122,28.1995,28.0056,28.0541,10900.0
2007-08-15 10:30:00,28.95,29.12,28.88,29.06,15000.0,28.0541,28.2188,27.9863,28.1607,15000.0
2007-08-15 10:35:00,28.86,28.9,28.8,28.8,12300.0,27.9669,28.0056,27.9087,27.9087,12300.0
2007-08-15 10:40:00,28.8,28.89,28.77,28.85,5500.0,27.9087,27.996,27.8797,27.9572,5500.0
2007-08-15 10:45:00,28.8,28.8,28.8,28.8,4600.0,27.9087,27.9087,27.9087,27.9087,4600.0
2007-08-15 10:50:00,28.8,29.99,28.8,29.17,19400.0,27.9087,29.0619,27.9087,28.2673,19400.0
2007-08-15 10:55:00,29.43,29.43,28.9,29.09,4800.0,28.5192,28.5192,28.0056,28.1898,4800.0
2007-08-15 11:00:00,29.01,29.15,28.9,29.12,14000.0,28.1122,28.2479,28.0056,28.2188,14000.0
2007-08-15 11:05:00,29.0,29.01,28.9,29.0,7700.0,28.1026,28.1122,28.0056,28.1026,7700.0
2007-08-15 11:10:00,28.98,29.0,28.8,28.8,12100.0,28.0832,28.1026,27.9087,27.9087,12100.0
2007-08-15 11:15:00,28.91,28.99,28.5,28.94,7200.0,28.0153,28.0929,27.618,28.0444,7200.0
2007-08-15 11:20:00,28.75,28.76,28.66,28.76,4700.0,27.8603,27.87,27.7731,27.87,4700.0
2007-08-15 11:25:00,28.95,28.95,28.75,28.76,1700.0,28.0541,28.0541,27.8603,27.87,1700.0
2007-08-15 11:30:00,28.94,29.0,28.76,28.96,3200.0,28.0444,28.1026,27.87,28.0638,3200.0
2007-08-15 11:35:00,28.9,29.14,28.9,29.05,22500.0,28.0056,28.2382,28.0056,28.151,22500.0
2007-08-15 11:40:00,29.17,29.3,29.0,29.2,20800.0,28.2673,28.3933,28.1026,28.2964,20800.0
2007-08-15 11:45:00,29.05,29.06,29.05,29.06,4800.0,28.151,28.1607,28.151,28.1607,4800.0
2007-08-15 11:50:00,29.05,29.06,29.05,29.05,6500.0,28.151,28.1607,28.151,28.151,6500.0
2007-08-15 11:55:00,29.05,29.05,29.05,29.05,6200.0,28.151,28.151,28.151,28.151,6200.0
2007-08-15 12:00:00,29.05,29.05,28.9,28.97,1800.0,28.151,28.151,28.0056,28.0735,1800.0
2007-08-15 12:05:00,28.94,28.94,28.9,28.9,1100.0,28.0444,28.0444,28.0056,28.0056,1100.0
2007-08-15 12:10:00,28.9,28.9,28.9,28.9,5200.0,28.0056,28.0056,28.0056,28.0056,5200.0
2007-08-15 12:15:00,28.9,29.0,28.9,29.0,1800.0,28.0056,28.1026,28.0056,28.1026,1800.0
2007-08-15 12:20:00,29.0,29.12,29.0,29.12,7600.0,28.1026,28.2188,28.1026,28.2188,7600.0
2007-08-15 12:25:00,28.77,28.77,28.77,28.77,100.0,27.8797,27.8797,27.8797,27.8797,100.0
2007-08-15 12:30:00,28.77,28.77,28.7,28.7,1500.0,27.8797,27.8797,27.8118,27.8118,1500.0
2007-08-15 12:35:00,28.8,28.85,28.76,28.85,2000.0,27.9087,27.9572,27.87,27.9572,2000.0
2007-08-15 12:40:00,29.0,29.02,28.9,28.9,1700.0,28.1026,28.1219,28.0056,28.0056,1700.0
2007-08-15 12:45:00,28.9,28.9,28.9,28.9,0.0,28.0056,28.0056,28.0056,28.0056,0.0
2007-08-15 12:50:00,28.9,28.9,28.9,28.9,100.0,28.0056,28.0056,28.0056,28.0056,100.0
2007-08-15 12:55:00,28.9,28.9,28.9,28.9,3300.0,28.0056,28.0056,28.0056,28.0056,3300.0
2007-08-15 13:00:00,29.01,29.01,29.01,29.01,100.0,28.1122,28.1122,28.1122,28.1122,100.0
2007-08-15 13:05:00,28.9,28.9,28.9,28.9,300.0,28.0056,28.0056,28.0056,28.0056,300.0
2007-08-15 13:10:00,28.9,28.9,28.9,28.9,8900.0,28.0056,28.0056,28.0056,28.0056,8900.0
2007-08-15 13:15:00,28.9,28.9,28.5,28.6,7000.0,28.0056,28.0056,27.618,27.7149,7000.0
2007-08-15 13:20:00,28.62,28.72,28.25,28.25,3000.0,27.7343,27.8312,27.3758,27.3758,3000.0
2007-08-15 13:25:00,28.2,28.3,28.05,28.3,2300.0,27.3273,27.4242,27.182,27.4242,2300.0
2007-08-15 13:30:00,28.25,28.38,28.25,28.25,2200.0,27.3758,27.5017,27.3758,27.3758,2200.0
2007-08-15 13:35:00,28.29,28.41,28.25,28.35,1800.0,27.4145,27.5308,27.3758,27.4727,1800.0
2007-08-15 13:40:00,28.39,28.52,28.35,28.52,2800.0,27.5114,27.6374,27.4727,27.6374,2800.0
2007-08-15 13:45:00,28.66,28.7,28.5,28.5,400.0,27.7731,27.8118,27.618,27.618,400.0
2007-08-15 13:50:00,28.47,28.63,28.42,28.46,1600.0,27.589,27.744,27.5405,27.5793,1600.0
2007-08-15 13:55:00,28.36,28.36,28.36,28.36,600.0,27.4824,27.4824,27.4824,27.4824,600.0
2007-08-15 14:00:00,28.38,28.38,28.36,28.36,400.0,27.5017,27.5017,27.4824,27.4824,400.0
2007-08-15 14:05:00,28.36,28.36,28.36,28.36,0.0,27.4824,27.4824,27.4824,27.4824,0.0
2007-08-15 14:10:00,28.33,28.7,28.1,28.7,8300.0,27.4533,27.8118,27.2304,27.8118,8300.0
2007-08-15 14:15:00,28.7,28.85,28.7,28.85,12700.0,27.8118,27.9572,27.8118,27.9572,12700.0
2007-08-15 14:20:00,28.84,28.95,28.8,28.95,9200.0,27.9475,28.0541,27.9087,28.0541,9200.0
2007-08-15 14:25:00,29.03,29.8,29.0,29.8,2900.0,28.1316,28.8778,28.1026,28.8778,2900.0
2007-08-15 14:30:00,29.07,29.39,29.0,29.0,5300.0,28.1704,28.4805,28.1026,28.1026,5300.0
2007-08-15 14:35:00,29.1,29.1,29.1,29.1,400.0,28.1995,28.1995,28.1995,28.1995,400.0
2007-08-15 14:40:00,29.08,29.35,29.08,29.33,2300.0,28.1801,28.4417,28.1801,28.4223,2300.0
2007-08-15 14:45:00,29.07,29.1,29.05,29.1,5100.0,28.1704,28.1995,28.151,28.1995,5100.0
2007-08-15 14:50:00,29.18,29.26,28.99,28.99,10600.0,28.277,28.3545,28.0929,28.0929,10600.0
2007-08-15 14:55:00,29.0,29.0,28.99,28.99,4900.0,28.1026,28.1026,28.0929,28.0929,4900.0
2007-08-15 15:00:00,28.52,29.15,28.52,29.15,5000.0,27.6374,28.2479,27.6374,28.2479,5000.0
2007-08-15 15:05:00,29.01,29.06,28.99,28.99,3200.0,28.1122,28.1607,28.0929,28.0929,3200.0
2007-08-15 15:10:00,28.99,28.99,28.54,28.8,9000.0,28.0929,28.0929,27.6568,27.9087,9000.0
2007-08-15 15:15:00,28.82,28.85,28.53,28.66,11800.0,27.9281,27.9572,27.6471,27.7731,11800.0
2007-08-15 15:20:00,28.67,28.98,28.67,28.98,2300.0,27.7828,28.0832,27.7828,28.0832,2300.0
2007-08-15 15:25:00,28.81,28.82,28.5,28.55,10200.0,27.9184,27.9281,27.618,27.6665,10200.0
2007-08-15 15:30:00,28.35,28.79,28.35,28.55,3800.0,27.4727,27.8991,27.4727,27.6665,3800.0
2007-08-15 15:35:00,28.56,28.6,28.35,28.36,5200.0,27.6762,27.7149,27.4727,27.4824,5200.0
2007-08-15 15:40:00,28.36,28.58,28.35,28.5,12000.0,27.4824,27.6955,27.4727,27.618,12000.0
2007-08-15 15:45:00,28.45,28.65,28.38,28.45,10200.0,27.5696,27.7634,27.5017,27.5696,10200.0
2007-08-15 15:50:00,28.4,28.95,28.4,28.85,17300.0,27.5211,28.0541,27.5211,27.9572,17300.0
2007-08-15 15:55:00,28.85,30.0,28.51,29.08,13500.0,27.9572,29.0716,27.6277,28.1801,13500.0
2007-08-16 09:30:00,28.98,29.0,27.64,29.0,13500.0,28.0832,28.1026,26.7846,28.1026,13500.0
2007-08-16 09:35:00,28.49,28.49,28.25,28.28,4000.0,27.6083,27.6083,27.3758,27.4048,4000.0
2007-08-16 09:40:00,28.29,28.55,28.29,28.5,20800.0,27.4145,27.6665,27.4145,27.618,20800.0
2007-08-16 09:45:00,28.29,28.5,28.14,28.25,14200.0,27.4145,27.618,27.2692,27.3758,14200.0
2007-08-16 09:50:00,28.05,28.25,28.05,28.25,4600.0,27.182,27.3758,27.182,27.3758,4600.0
2007-08-16 09:55:00,28.25,28.25,28.25,28.25,2600.0,27.3758,27.3758,27.3758,27.3758,2600.0
2007-08-16 10:00:00,28.25,28.27,28.12,28.12,22800.0,27.3758,27.3951,27.2498,27.2498,22800.0
2007-08-16 10:05:00,28.25,28.35,28.25,28.25,3000.0,27.3758,27.4727,27.3758,27.3758,3000.0
2007-08-16 10:10:00,28.25,28.25,28.25,28.25,6900.0,27.3758,27.3758,27.3758,27.3758,6900.0
2007-08-16 10:15:00,28.25,28.25,27.12,27.22,41500.0,27.3758,27.3758,26.2807,26.3776,41500.0
2007-08-16 10:20:00,27.5,27.6,27.5,27.5,9800.0,26.649,26.7459,26.649,26.649,9800.0
2007-08-16 10:25:00,27.5,27.79,26.9,27.7,21200.0,26.649,26.93,26.0675,26.8428,21200.0
2007-08-16 10:30:00,27.7,27.95,27.7,27.95,3500.0,26.8428,27.085,26.8428,27.085,3500.0
2007-08-16 10:35:00,27.77,27.95,27.7,27.7,2700.0,26.9106,27.085,26.8428,26.8428,2700.0
2007-08-16 10:40:00,27.9,28.0,27.9,27.96,9500.0,27.0366,27.1335,27.0366,27.0947,9500.0
2007-08-16 10:45:00,27.7,27.7,27.66,27.67,1200.0,26.8428,26.8428,26.804,26.8137,1200.0
2007-08-16 10:50:00,27.67,27.67,27.67,27.67,0.0,26.8137,26.8137,26.8137,26.8137,0.0
2007-08-16 10:55:00,27.73,27.89,27.55,27.55,36500.0,26.8719,27.0269,26.6974,26.6974,36500.0
2007-08-16 11:00:00,27.6,27.62,27.55,27.62,4400.0,26.7459,26.7653,26.6974,26.7653,4400.0
2007-08-16 11:05:00,27.65,27.7,27.55,27.6,3100.0,26.7943,26.8428,26.6974,26.7459,3100.0
2007-08-16 11:10:00,27.27,27.65,27.25,27.5,2200.0,26.4261,26.7943,26.4067,26.649,2200.0
2007-08-16 11:15:00,27.5,27.5,27.25,27.25,97900.0,26.649,26.649,26.4067,26.4067,97900.0
2007-08-16 11:20:00,27.25,27.25,26.01,26.11,24200.0,26.4067,26.4067,25.2051,25.302,24200.0
2007-08-16 11:25:00,26.11,26.27,25.06,25.2,11000.0,25.302,25.457,24.2845,24.4201,11000.0
2007-08-16 11:30:00,25.38,25.91,25.15,25.91,16100.0,24.5946,25.1082,24.3717,25.1082,16100.0
2007-08-16 11:35:00,26.02,26.79,25.7,26.0,21400.0,25.2148,25.9609,24.9047,25.1954,21400.0
2007-08-16 11:40:00,26.0,26.47,26.0,26.15,3600.0,25.1954,25.6508,25.1954,25.3407,3600.0
2007-08-16 11:45:00,26.2,26.5,26.2,26.5,11500.0,25.3892,25.6799,25.3892,25.6799,11500.0
2007-08-16 11:50:00,26.54,26.65,26.5,26.5,3800.0,25.7187,25.8253,25.6799,25.6799,3800.0
2007-08-16 11:55:00,26.59,26.75,26.51,26.75,8200.0,25.7671,25.9222,25.6896,25.9222,8200.0
2007-08-16 12:00:00,26.65,26.66,26.51,26.57,7800.0,25.8253,25.835,25.6896,25.7478,7800.0
2007-08-16 12:05:00,26.6,26.6,26.51,26.55,16400.0,25.7768,25.7768,25.6896,25.7284,16400.0
2007-08-16 12:10:00,26.53,26.53,26.5,26.5,3400.0,25.709,25.709,25.6799,25.6799,3400.0
2007-08-16 12:15:00,26.61,26.7,26.61,26.7,1200.0,25.7865,25.8737,25.7865,25.8737,1200.0
2007-08-16 12:20:00,26.69,26.75,26.69,26.74,2900.0,25.864,25.9222,25.864,25.9125,2900.0
2007-08-16 12:25:00,26.74,26.75,26.73,26.73,6100.0,25.9125,25.9222,25.9028,25.9028,6100.0
2007-08-16 12:30:00,26.73,26.75,26.73,26.75,4400.0,25.9028,25.9222,25.9028,25.9222,4400.0
2007-08-16 12:35:00,26.75,26.8,26.73,26.8,3600.0,25.9222,25.9706,25.9028,25.9706,3600.0
2007-08-16 12:40:00,26.78,26.78,26.5,26.5,1500.0,25.9513,25.9513,25.6799,25.6799,1500.0
2007-08-16 12:45:00,26.75,26.8,26.71,26.76,1200.0,25.9222,25.9706,25.8834,25.9319,1200.0
2007-08-16 12:50:00,26.77,26.81,26.69,26.78,7600.0,25.9416,25.9803,25.864,25.9513,7600.0
2007-08-16 12:55:00,26.83,27.0,26.83,27.0,600.0,25.9997,26.1644,25.9997,26.1644,600.0
2007-08-16 13:00:00,26.8,26.8,26.68,26.69,3500.0,25.9706,25.9706,25.8543,25.864,3500.0
2007-08-16 13:05:00,26.7,26.75,26.7,26.74,1800.0,25.8737,25.9222,25.8737,25.9125,1800.0
2007-08-16 13:10:00,26.74,26.75,26.68,26.7,11900.0,25.9125,25.9222,25.8543,25.8737,11900.0
2007-08-16 13:15:00,26.75,26.97,26.73,26.83,16500.0,25.9222,26.1354,25.9028,25.9997,16500.0
2007-08-16 13:20:00,26.83,27.27,26.75,27.27,2300.0,25.9997,26.4261,25.9222,26.4261,2300.0
2007-08-16 13:25:00,27.2,27.4,27.12,27.12,400.0,26.3583,26.5521,26.2807,26.2807,400.0
2007-08-16 13:30:00,26.9,27.77,26.9,27.72,6900.0,26.0675,26.9106,26.0675,26.8622,6900.0
2007-08-16 13:35:00,27.52,27.85,26.9,27.85,2300.0,26.6684,26.9881,26.0675,26.9881,2300.0
2007-08-16 13:40:00,28.0,28.0,27.08,27.17,1600.0,27.1335,27.1335,26.242,26.3292,1600.0
2007-08-16 13:45:00,26.97,27.27,26.82,27.27,4500.0,26.1354,26.4261,25.99,26.4261,4500.0
2007-08-16 13:50:00,27.24,29.36,27.24,27.39,30400.0,26.397,28.4514,26.397,26.5424,30400.0
2007-08-16 13:55:00,27.29,27.87,27.25,27.61,4900.0,26.4455,27.0075,26.4067,26.7556,4900.0
2007-08-16 14:00:00,27.48,27.8,27.43,27.47,3600.0,26.6296,26.9397,26.5811,26.6199,3600.0
2007-08-16 14:05:00,27.8,28.72,27.37,28.72,8400.0,26.9397,27.8312,26.523,27.8312,8400.0
2007-08-16 14:10:00,28.59,28.92,28.59,28.92,3000.0,27.7052,28.025,27.7052,28.025,3000.0
2007-08-16 14:15:00,28.82,30.0,28.52,28.52,5600.0,27.9281,29.0716,27.6374,27.6374,5600.0
2007-08-16 14:20:00,29.32,29.32,29.32,29.32,500.0,28.4126,28.4126,28.4126,28.4126,500.0
2007-08-16 14:25:00,28.36,29.6,28.3,28.54,21200.0,27.4824,28.684,27.4242,27.6568,21200.0
2007-08-16 14:30:00,28.36,29.16,28.31,28.8,37800.0,27.4824,28.2576,27.4339,27.9087,37800.0
2007-08-16 14:35:00,28.57,29.38,28.44,29.3,13100.0,27.6859,28.4708,27.5599,28.3933,13100.0
2007-08-16 14:40:00,29.14,29.14,28.4,28.65,27000.0,28.2382,28.2382,27.5211,27.7634,27000.0
2007-08-16 14:45:00,28.71,29.16,28.63,28.68,15100.0,27.8215,28.2576,27.744,27.7925,15100.0
2007-08-16 14:50:00,28.77,29.15,28.64,28.84,12200.0,27.8797,28.2479,27.7537,27.9475,12200.0
2007-08-16 14:55:00,28.83,29.6,28.75,28.84,20300.0,27.9378,28.684,27.8603,27.9475,20300.0
2007-08-16 15:00:00,29.03,29.4,28.67,28.67,22800.0,28.1316,28.4902,27.7828,27.7828,22800.0
2007-08-16 15:05:00,29.09,29.4,28.6,28.76,38900.0,28.1898,28.4902,27.7149,27.87,38900.0
2007-08-16 15:10:00,28.8,29.35,28.72,29.25,16900.0,27.9087,28.4417,27.8312,28.3448,16900.0
2007-08-16 15:15:00,28.92,29.24,28.8,29.23,22500.0,28.025,28.3351,27.9087,28.3254,22500.0
2007-08-16 15:20:00,28.91,29.54,28.8,29.04,21800.0,28.0153,28.6258,27.9087,28.1413,21800.0
2007-08-16 15:25:00,28.9,29.25,27.53,29.07,24300.0,28.0056,28.3448,26.678,28.1704,24300.0
2007-08-16 15:30:00,28.82,29.25,28.63,29.02,19000.0,27.9281,28.3448,27.744,28.1219,19000.0
2007-08-16 15:35:00,29.08,29.25,28.73,28.75,24700.0,28.1801,28.3448,27.8409,27.8603,24700.0
2007-08-16 15:40:00,28.8,29.23,28.5,29.0,37900.0,27.9087,28.3254,27.618,28.1026,37900.0
2007-08-16 15:45:00,28.75,28.79,28.51,28.68,32900.0,27.8603,27.8991,27.6277,27.7925,32900.0
2007-08-16 15:50:00,28.57,28.7,28.24,28.59,61100.0,27.6859,27.8118,27.3661,27.7052,61100.0
2007-08-16 15:55:00,28.65,28.7,25.74,26.6,35800.0,27.7634,27.8118,24.9434,25.7768,35800.0
2007-08-17 09:30:00,30.32,31.16,30.0,30.95,28500.0,29.3817,30.1957,29.0716,29.9922,28500.0
2007-08-17 09:35:00,30.86,33.0,30.27,32.0,37600.0,29.905,31.9788,29.3332,31.0097,37600.0
2007-08-17 09:40:00,31.73,31.78,30.9,31.59,39200.0,30.7481,30.7965,29.9438,30.6124,39200.0
2007-08-17 09:45:00,31.06,31.06,30.25,31.0,6800.0,30.0988,30.0988,29.3139,30.0407,6800.0
2007-08-17 09:50:00,30.52,30.92,30.45,30.68,3000.0,29.5755,29.9631,29.5077,29.7306,3000.0
2007-08-17 09:55:00,30.89,30.99,30.89,30.99,800.0,29.9341,30.031,29.9341,30.031,800.0
2007-08-17 10:00:00,30.99,31.72,30.85,31.5,7000.0,30.031,30.7384,29.8953,30.5252,7000.0
2007-08-17 10:05:00,31.8,31.97,31.0,31.0,5600.0,30.8159,30.9806,30.0407,30.0407,5600.0
2007-08-17 10:10:00,31.32,31.36,31.32,31.32,700.0,30.3508,30.3895,30.3508,30.3508,700.0
2007-08-17 10:15:00,31.32,31.32,30.66,31.32,1400.0,30.3508,30.3508,29.7112,30.3508,1400.0
2007-08-17 10:20:00,31.2,31.2,30.75,30.75,4100.0,30.2345,30.2345,29.7984,29.7984,4100.0
2007-08-17 10:25:00,30.83,31.0,30.83,30.98,1300.0,29.8759,30.0407,29.8759,30.0213,1300.0
2007-08-17 10:30:00,30.82,30.98,30.1,30.3,2000.0,29.8662,30.0213,29.1685,29.3623,2000.0
2007-08-17 10:35:00,30.51,30.51,30.51,30.51,200.0,29.5658,29.5658,29.5658,29.5658,200.0
2007-08-17 10:40:00,30.24,30.45,30.2,30.2,1200.0,29.3042,29.5077,29.2654,29.2654,1200.0
2007-08-17 10:45:00,30.3,30.5,30.21,30.21,4000.0,29.3623,29.5561,29.2751,29.2751,4000.0
2007-08-17 10:50:00,30.21,30.25,30.0,30.03,3500.0,29.2751,29.3139,29.0716,29.1007,3500.0
2007-08-17 10:55:00,30.15,30.36,30.15,30.25,8600.0,29.217,29.4205,29.217,29.3139,8600.0
2007-08-17 11:00:00,30.24,31.0,30.2,30.77,11600.0,29.3042,30.0407,29.2654,29.8178,11600.0
2007-08-17 11:05:00,31.0,31.21,30.83,31.05,1900.0,30.0407,30.2442,29.8759,30.0891,1900.0
2007-08-17 11:10:00,31.2,31.4,30.35,30.35,4500.0,30.2345,30.4283,29.4108,29.4108,4500.0
2007-08-17 11:15:00,31.02,31.02,30.97,30.97,900.0,30.06,30.06,30.0116,30.0116,900.0
2007-08-17 11:20:00,31.4,31.6,31.25,31.28,1600.0,30.4283,30.6221,30.2829,30.312,1600.0
2007-08-17 11:25:00,31.5,31.5,31.4,31.4,300.0,30.5252,30.5252,30.4283,30.4283,300.0
2007-08-17 11:30:00,31.54,31.75,31.53,31.65,3700.0,30.5639,30.7674,30.5543,30.6705,3700.0
2007-08-17 11:35:00,31.69,31.93,31.49,31.5,12600.0,30.7093,30.9419,30.5155,30.5252,12600.0
2007-08-17 11:40:00,31.69,31.69,31.69,31.69,100.0,30.7093,30.7093,30.7093,30.7093,100.0
2007-08-17 11:45:00,31.7,31.99,31.05,31.15,10900.0,30.719,31.0,30.0891,30.186,10900.0
2007-08-17 11:50:00,31.15,31.42,31.05,31.18,6500.0,30.186,30.4477,30.0891,30.2151,6500.0
2007-08-17 11:55:00,31.47,31.48,31.19,31.21,1400.0,30.4961,30.5058,30.2248,30.2442,1400.0
2007-08-17 12:00:00,31.47,31.7,31.25,31.36,4300.0,30.4961,30.719,30.2829,30.3895,4300.0
2007-08-17 12:05:00,31.33,31.74,31.33,31.33,6000.0,30.3604,30.7578,30.3604,30.3604,6000.0
2007-08-17 12:10:00,31.34,31.61,31.05,31.17,7000.0,30.3701,30.6318,30.0891,30.2054,7000.0
2007-08-17 12:15:00,31.22,31.25,31.19,31.25,600.0,30.2539,30.2829,30.2248,30.2829,600.0
2007-08-17 12:20:00,31.45,31.56,30.81,31.01,6500.0,30.4767,30.5833,29.8565,30.0503,6500.0
2007-08-17 12:25:00,31.04,31.5,30.76,31.12,12700.0,30.0794,30.5252,29.8081,30.1569,12700.0
2007-08-17 12:30:00,31.12,31.4,31.08,31.22,2900.0,30.1569,30.4283,30.1182,30.2539,2900.0
2007-08-17 12:35:00,31.59,31.77,30.98,30.98,3300.0,30.6124,30.7868,30.0213,30.0213,3300.0
2007-08-17 12:40:00,30.96,31.0,30.35,30.35,3100.0,30.0019,30.0407,29.4108,29.4108,3100.0
2007-08-17 12:45:00,30.94,31.0,30.75,30.75,3400.0,29.9825,30.0407,29.7984,29.7984,3400.0
2007-08-17 12:50:00,30.79,30.79,30.77,30.77,200.0,29.8372,29.8372,29.8178,29.8178,200.0
2007-08-17 12:55:00,30.81,30.81,30.45,30.45,2500.0,29.8565,29.8565,29.5077,29.5077,2500.0
2007-08-17 13:00:00,30.77,30.77,30.59,30.6,2600.0,29.8178,29.8178,29.6433,29.653,2600.0
2007-08-17 13:05:00,30.6,30.6,30.6,30.6,0.0,29.653,29.653,29.653,29.653,0.0
2007-08-17 13:10:00,30.6,30.6,30.6,30.6,0.0,29.653,29.653,29.653,29.653,0.0
2007-08-17 13:15:00,30.94,31.0,30.94,31.0,1900.0,29.9825,30.0407,29.9825,30.0407,1900.0
2007-08-17 13:20:00,30.91,31.0,30.91,30.98,12200.0,29.9534,30.0407,29.9534,30.0213,12200.0
2007-08-17 13:25:00,30.98,31.0,30.98,31.0,1000.0,30.0213,30.0407,30.0213,30.0407,1000.0
2007-08-17 13:30:00,30.98,31.0,30.98,31.0,1800.0,30.0213,30.0407,30.0213,30.0407,1800.0
2007-08-17 13:35:00,31.0,31.58,30.96,31.58,19400.0,30.0407,30.6027,30.0019,30.6027,19400.0
2007-08-17 13:40:00,31.75,31.75,31.5,31.5,1500.0,30.7674,30.7674,30.5252,30.5252,1500.0
2007-08-17 13:45:00,31.7,31.7,31.52,31.52,3600.0,30.719,30.719,30.5446,30.5446,3600.0
2007-08-17 13:50:00,31.28,31.29,30.9,30.9,1000.0,30.312,30.3217,29.9438,29.9438,1000.0
2007-08-17 13:55:00,31.0,31.0,30.85,30.85,8300.0,30.0407,30.0407,29.8953,29.8953,8300.0
2007-08-17 14:00:00,30.85,30.85,30.85,30.85,500.0,29.8953,29.8953,29.8953,29.8953,500.0
2007-08-17 14:05:00,31.0,31.0,30.95,31.0,4000.0,30.0407,30.0407,29.9922,30.0407,4000.0
2007-08-17 14:10:00,31.0,31.0,31.0,31.0,2300.0,30.0407,30.0407,30.0407,30.0407,2300.0
2007-08-17 14:15:00,31.0,31.0,30.97,30.97,1600.0,30.0407,30.0407,30.0116,30.0116,1600.0
2007-08-17 14:20:00,31.0,31.0,31.0,31.0,1400.0,30.0407,30.0407,30.0407,30.0407,1400.0
2007-08-17 14:25:00,31.0,31.0,30.98,30.98,4300.0,30.0407,30.0407,30.0213,30.0213,4300.0
2007-08-17 14:30:00,30.96,30.96,30.87,30.87,1100.0,30.0019,30.0019,29.9147,29.9147,1100.0
2007-08-17 14:35:00,30.91,30.91,30.82,30.85,1100.0,29.9534,29.9534,29.8662,29.8953,1100.0
2007-08-17 14:40:00,31.0,31.0,31.0,31.0,200.0,30.0407,30.0407,30.0407,30.0407,200.0
2007-08-17 14:45:00,31.0,31.0,31.0,31.0,10900.0,30.0407,30.0407,30.0407,30.0407,10900.0
2007-08-17 14:50:00,31.0,31.0,31.0,31.0,1200.0,30.0407,30.0407,30.0407,30.0407,1200.0
2007-08-17 14:55:00,31.0,31.0,30.97,31.0,2900.0,30.0407,30.0407,30.0116,30.0407,2900.0
2007-08-17 15:00:00,31.0,31.84,31.0,31.39,1900.0,30.0407,30.8547,30.0407,30.4186,1900.0
2007-08-17 15:05:00,31.77,31.92,31.4,31.49,4400.0,30.7868,30.9322,30.4283,30.5155,4400.0
2007-08-17 15:10:00,31.5,31.5,31.39,31.5,1300.0,30.5252,30.5252,30.4186,30.5252,1300.0
2007-08-17 15:15:00,31.5,31.8,31.5,31.8,2100.0,30.5252,30.8159,30.5252,30.8159,2100.0
2007-08-17 15:20:00,31.71,31.98,31.71,31.98,8800.0,30.7287,30.9903,30.7287,30.9903,8800.0
2007-08-17 15:25:00,31.97,31.99,31.94,31.99,4200.0,30.9806,31.0,30.9516,31.0,4200.0
2007-08-17 15:30:00,31.99,31.99,31.95,31.99,3000.0,31.0,31.0,30.9613,31.0,3000.0
2007-08-17 15:35:00,31.99,32.8,31.97,32.53,10700.0,31.0,31.785,30.9806,31.5233,10700.0
2007-08-17 15:40:00,32.31,32.6,31.99,32.59,6700.0,31.3101,31.5911,31.0,31.5815,6700.0
2007-08-17 15:45:00,32.57,32.99,32.57,32.99,4900.0,31.5621,31.9691,31.5621,31.9691,4900.0
2007-08-17 15:50:00,32.99,33.64,32.91,33.1,12400.0,31.9691,32.599,31.8916,32.0757,12400.0
2007-08-17 15:55:00,33.05,33.2,32.1,32.85,16200.0,32.0272,32.1726,31.1066,31.8334,16200.0
2007-08-20 09:30:00,32.9,33.5,31.1,31.21,10900.0,31.8819,32.4633,30.1376,30.2442,10900.0
2007-08-20 09:35:00,31.55,32.0,31.04,31.26,7700.0,30.5736,31.0097,30.0794,30.2926,7700.0
2007-08-20 09:40:00,31.21,31.23,30.51,30.75,5800.0,30.2442,30.2635,29.5658,29.7984,5800.0
2007-08-20 09:45:00,30.97,31.0,30.67,30.78,6800.0,30.0116,30.0407,29.7209,29.8275,6800.0
2007-08-20 09:50:00,30.97,30.97,30.66,30.72,4400.0,30.0116,30.0116,29.7112,29.7693,4400.0
2007-08-20 09:55:00,30.77,31.01,30.77,30.83,2000.0,29.8178,30.0503,29.8178,29.8759,2000.0
2007-08-20 10:00:00,31.08,31.48,30.68,30.99,9600.0,30.1182,30.5058,29.7306,30.031,9600.0
2007-08-20 10:05:00,30.79,31.0,30.79,30.87,5700.0,29.8372,30.0407,29.8372,29.9147,5700.0
2007-08-20 10:10:00,30.83,31.0,30.83,30.86,3600.0,29.8759,30.0407,29.8759,29.905,3600.0
2007-08-20 10:15:00,30.87,30.97,30.24,30.31,14300.0,29.9147,30.0116,29.3042,29.372,14300.0
2007-08-20 10:20:00,30.31,30.57,30.0,30.02,11400.0,29.372,29.624,29.0716,29.091,11400.0
2007-08-20 10:25:00,30.02,30.3,30.0,30.3,12200.0,29.091,29.3623,29.0716,29.3623,12200.0
2007-08-20 10:30:00,30.16,30.16,30.12,30.12,200.0,29.2267,29.2267,29.1879,29.1879,200.0
2007-08-20 10:35:00,30.12,30.12,30.12,30.12,0.0,29.1879,29.1879,29.1879,29.1879,0.0
2007-08-20 10:40:00,30.48,30.48,29.72,29.73,10700.0,29.5368,29.5368,28.8003,28.81,10700.0
2007-08-20 10:45:00,29.93,30.01,29.5,29.58,29000.0,29.0038,29.0813,28.5871,28.6646,29000.0
2007-08-20 10:50:00,29.75,29.86,29.58,29.72,3100.0,28.8293,28.9359,28.6646,28.8003,3100.0
2007-08-20 10:55:00,29.92,29.94,29.71,29.82,900.0,28.9941,29.0135,28.7906,28.8972,900.0
2007-08-20 11:00:00,29.71,30.3,29.71,30.01,2800.0,28.7906,29.3623,28.7906,29.0813,2800.0
2007-08-20 11:05:00,30.25,30.35,30.25,30.27,1300.0,29.3139,29.4108,29.3139,29.3332,1300.0
2007-08-20 11:10:00,30.47,30.47,30.4,30.4,700.0,29.5271,29.5271,29.4592,29.4592,700.0
2007-08-20 11:15:00,30.4,30.4,30.2,30.2,700.0,29.4592,29.4592,29.2654,29.2654,700.0
2007-08-20 11:20:00,30.2,30.2,30.19,30.19,200.0,29.2654,29.2654,29.2557,29.2557,200.0
2007-08-20 11:25:00,30.18,30.29,30.0,30.29,2200.0,29.246,29.3526,29.0716,29.3526,2200.0
2007-08-20 11:30:00,30.16,30.16,30.0,30.0,3400.0,29.2267,29.2267,29.0716,29.0716,3400.0
2007-08-20 11:35:00,30.0,30.0,30.0,30.0,3600.0,29.0716,29.0716,29.0716,29.0716,3600.0
2007-08-20 11:40:00,30.0,31.21,30.0,31.21,7100.0,29.0716,30.2442,29.0716,30.2442,7100.0
2007-08-20 11:45:00,31.21,31.21,31.21,31.21,0.0,30.2442,30.2442,30.2442,30.2442,0.0
2007-08-20 11:50:00,31.21,31.21,31.21,31.21,0.0,30.2442,30.2442,30.2442,30.2442,0.0
2007-08-20 11:55:00,31.17,31.65,30.95,31.0,5300.0,30.2054,30.6705,29.9922,30.0407,5300.0
2007-08-20 12:00:00,31.0,31.48,30.45,31.1,2000.0,30.0407,30.5058,29.5077,30.1376,2000.0
2007-08-20 12:05:00,31.1,31.1,31.1,31.1,0.0,30.1376,30.1376,30.1376,30.1376,0.0
2007-08-20 12:10:00,30.85,30.89,30.45,30.45,700.0,29.8953,29.9341,29.5077,29.5077,700.0
2007-08-20 12:15:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:20:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:25:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:30:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:35:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:40:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:45:00,30.47,30.47,30.21,30.21,300.0,29.5271,29.5271,29.2751,29.2751,300.0
2007-08-20 12:50:00,30.17,30.4,30.15,30.4,1400.0,29.2363,29.4592,29.217,29.4592,1400.0
2007-08-20 12:55:00,30.4,30.4,30.4,30.4,0.0,29.4592,29.4592,29.4592,29.4592,0.0
2007-08-20 13:00:00,30.09,30.09,30.09,30.09,100.0,29.1588,29.1588,29.1588,29.1588,100.0
2007-08-20 13:05:00,30.1,30.1,30.0,30.03,4200.0,29.1685,29.1685,29.0716,29.1007,4200.0
2007-08-20 13:10:00,30.03,30.03,30.03,30.03,0.0,29.1007,29.1007,29.1007,29.1007,0.0
2007-08-20 13:15:00,30.11,30.11,30.07,30.11,300.0,29.1782,29.1782,29.1394,29.1782,300.0
2007-08-20 13:20:00,30.11,30.11,30.11,30.11,0.0,29.1782,29.1782,29.1782,29.1782,0.0
2007-08-20 13:25:00,30.38,30.44,30.38,30.44,200.0,29.4398,29.498,29.4398,29.498,200.0
2007-08-20 13:30:00,30.44,30.44,30.44,30.44,0.0,29.498,29.498,29.498,29.498,0.0
2007-08-20 13:35:00,30.1,30.12,30.1,30.1,600.0,29.1685,29.1879,29.1685,29.1685,600.0
2007-08-20 13:40:00,30.13,30.18,30.06,30.07,700.0,29.1976,29.246,29.1297,29.1394,700.0
2007-08-20 13:45:00,30.07,30.09,30.07,30.07,700.0,29.1394,29.1588,29.1394,29.1394,700.0
2007-08-20 13:50:00,30.3,30.3,30.3,30.3,100.0,29.3623,29.3623,29.3623,29.3623,100.0
2007-08-20 13:55:00,30.1,30.1,30.03,30.03,1800.0,29.1685,29.1685,29.1007,29.1007,1800.0
2007-08-20 14:00:00,30.03,30.03,30.03,30.03,0.0,29.1007,29.1007,29.1007,29.1007,0.0
2007-08-20 14:05:00,30.03,30.03,30.03,30.03,0.0,29.1007,29.1007,29.1007,29.1007,0.0
2007-08-20 14:10:00,30.06,30.06,30.06,30.06,100.0,29.1297,29.1297,29.1297,29.1297,100.0
2007-08-20 14:15:00,30.06,30.06,30.06,30.06,0.0,29.1297,29.1297,29.1297,29.1297,0.0
2007-08-20 14:20:00,30.06,30.06,30.06,30.06,0.0,29.1297,29.1297,29.1297,29.1297,0.0
2007-08-20 14:25:00,30.07,30.08,30.07,30.08,200.0,29.1394,29.1491,29.1394,29.1491,200.0
2007-08-20 14:30:00,30.08,30.08,30.08,30.08,0.0,29.1491,29.1491,29.1491,29.1491,0.0
2007-08-20 14:35:00,30.19,30.19,30.1,30.1,1700.0,29.2557,29.2557,29.1685,29.1685,1700.0
2007-08-20 14:40:00,30.17,30.17,30.17,30.17,100.0,29.2363,29.2363,29.2363,29.2363,100.0
2007-08-20 14:45:00,30.16,30.28,30.1,30.25,1800.0,29.2267,29.3429,29.1685,29.3139,1800.0
2007-08-20 14:50:00,30.25,30.29,30.1,30.1,1900.0,29.3139,29.3526,29.1685,29.1685,1900.0
2007-08-20 14:55:00,30.16,30.16,30.1,30.11,700.0,29.2267,29.2267,29.1685,29.1782,700.0
2007-08-20 15:00:00,30.11,30.38,30.08,30.38,2900.0,29.1782,29.4398,29.1491,29.4398,2900.0
2007-08-20 15:05:00,30.47,30.5,30.42,30.42,400.0,29.5271,29.5561,29.4786,29.4786,400.0
2007-08-20 15:10:00,30.45,30.46,30.25,30.25,1500.0,29.5077,29.5174,29.3139,29.3139,1500.0
2007-08-20 15:15:00,30.25,30.3,30.25,30.3,1100.0,29.3139,29.3623,29.3139,29.3623,1100.0
2007-08-20 15:20:00,30.31,30.31,30.1,30.27,6500.0,29.372,29.372,29.1685,29.3332,6500.0
2007-08-20 15:25:00,30.3,30.4,30.3,30.38,700.0,29.3623,29.4592,29.3623,29.4398,700.0
2007-08-20 15:30:00,30.26,30.5,30.26,30.5,1100.0,29.3236,29.5561,29.3236,29.5561,1100.0
2007-08-20 15:35:00,30.26,30.26,30.11,30.15,2100.0,29.3236,29.3236,29.1782,29.217,2100.0
2007-08-20 15:40:00,30.15,30.2,29.95,30.12,1800.0,29.217,29.2654,29.0232,29.1879,1800.0
2007-08-20 15:45:00,30.08,30.15,29.71,30.0,19100.0,29.1491,29.217,28.7906,29.0716,19100.0
2007-08-20 15:50:00,30.0,30.0,30.0,30.0,0.0,29.0716,29.0716,29.0716,29.0716,0.0
2007-08-20 15:55:00,30.15,30.95,30.0,30.47,7100.0,29.217,29.9922,29.0716,29.5271,7100.0
2007-08-21 09:30:00,29.71,30.25,29.12,30.0,9800.0,28.7906,29.3139,28.2188,29.0716,9800.0
2007-08-21 09:35:00,30.03,30.14,29.55,29.56,10400.0,29.1007,29.2073,28.6355,28.6452,10400.0
2007-08-21 09:40:00,30.0,30.0,30.0,30.0,100.0,29.0716,29.0716,29.0716,29.0716,100.0
2007-08-21 09:45:00,29.81,30.29,29.81,30.0,1600.0,28.8875,29.3526,28.8875,29.0716,1600.0
2007-08-21 09:50:00,30.04,30.04,29.74,29.75,1900.0,29.1104,29.1104,28.8197,28.8293,1900.0
2007-08-21 09:55:00,30.0,30.0,30.0,30.0,200.0,29.0716,29.0716,29.0716,29.0716,200.0
2007-08-21 10:00:00,29.8,29.8,29.8,29.8,200.0,28.8778,28.8778,28.8778,28.8778,200.0
2007-08-21 10:05:00,30.0,30.0,29.87,29.87,1000.0,29.0716,29.0716,28.9456,28.9456,1000.0
2007-08-21 10:10:00,29.87,29.87,29.87,29.87,0.0,28.9456,28.9456,28.9456,28.9456,0.0
2007-08-21 10:15:00,29.8,29.8,29.8,29.8,400.0,28.8778,28.8778,28.8778,28.8778,400.0
2007-08-21 10:20:00,29.8,29.8,29.8,29.8,400.0,28.8778,28.8778,28.8778,28.8778,400.0
2007-08-21 10:25:00,29.75,29.76,29.75,29.76,800.0,28.8293,28.839,28.8293,28.839,800.0
2007-08-21 10:30:00,29.75,29.75,29.61,29.61,3400.0,28.8293,28.8293,28.6937,28.6937,3400.0
2007-08-21 10:35:00,29.68,29.69,29.55,29.55,1300.0,28.7615,28.7712,28.6355,28.6355,1300.0
2007-08-21 10:40:00,29.6,29.6,29.45,29.47,31100.0,28.684,28.684,28.5386,28.558,31100.0
2007-08-21 10:45:00,29.5,29.5,29.41,29.41,1000.0,28.5871,28.5871,28.4999,28.4999,1000.0
2007-08-21 10:50:00,29.6,29.69,29.6,29.69,300.0,28.684,28.7712,28.684,28.7712,300.0
2007-08-21 10:55:00,29.5,29.5,29.41,29.41,1100.0,28.5871,28.5871,28.4999,28.4999,1100.0
2007-08-21 11:00:00,29.51,29.69,29.51,29.51,3700.0,28.5968,28.7712,28.5968,28.5968,3700.0
2007-08-21 11:05:00,29.51,29.51,29.41,29.41,2600.0,28.5968,28.5968,28.4999,28.4999,2600.0
2007-08-21 11:10:00,29.41,29.41,29.41,29.41,0.0,28.4999,28.4999,28.4999,28.4999,0.0
2007-08-21 11:15:00,29.41,29.41,28.77,28.8,8200.0,28.4999,28.4999,27.8797,27.9087,8200.0
2007-08-21 11:20:00,28.86,29.01,28.86,29.0,5700.0,27.9669,28.1122,27.9669,28.1026,5700.0
2007-08-21 11:25:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-21 11:30:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-21 11:35:00,29.15,29.15,29.0,29.05,1600.0,28.2479,28.2479,28.1026,28.151,1600.0
2007-08-21 11:40:00,29.04,29.04,29.04,29.04,100.0,28.1413,28.1413,28.1413,28.1413,100.0
2007-08-21 11:45:00,28.84,28.84,28.4,28.49,2700.0,27.9475,27.9475,27.5211,27.6083,2700.0
2007-08-21 11:50:00,28.42,28.45,27.76,28.0,11100.0,27.5405,27.5696,26.9009,27.1335,11100.0
2007-08-21 11:55:00,27.98,29.4,27.85,28.21,6400.0,27.1141,28.4902,26.9881,27.337,6400.0
2007-08-21 12:00:00,28.06,28.06,28.05,28.05,1000.0,27.1916,27.1916,27.182,27.182,1000.0
2007-08-21 12:05:00,28.05,28.05,28.05,28.05,0.0,27.182,27.182,27.182,27.182,0.0
2007-08-21 12:10:00,28.18,28.19,28.18,28.19,600.0,27.3079,27.3176,27.3079,27.3176,600.0
2007-08-21 12:15:00,28.35,28.65,28.35,28.65,1900.0,27.4727,27.7634,27.4727,27.7634,1900.0
2007-08-21 12:20:00,28.7,28.75,28.7,28.75,700.0,27.8118,27.8603,27.8118,27.8603,700.0
2007-08-21 12:25:00,28.75,28.75,28.75,28.75,0.0,27.8603,27.8603,27.8603,27.8603,0.0
2007-08-21 12:30:00,28.54,28.54,28.53,28.53,200.0,27.6568,27.6568,27.6471,27.6471,200.0
2007-08-21 12:35:00,28.53,28.53,28.53,28.53,0.0,27.6471,27.6471,27.6471,27.6471,0.0
2007-08-21 12:40:00,28.53,28.53,28.53,28.53,0.0,27.6471,27.6471,27.6471,27.6471,0.0
2007-08-21 12:45:00,28.29,28.29,28.29,28.29,100.0,27.4145,27.4145,27.4145,27.4145,100.0
2007-08-21 12:50:00,28.29,28.29,28.29,28.29,0.0,27.4145,27.4145,27.4145,27.4145,0.0
2007-08-21 12:55:00,28.26,28.26,28.25,28.25,500.0,27.3855,27.3855,27.3758,27.3758,500.0
2007-08-21 13:00:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-21 13:05:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-21 13:10:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-21 13:15:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-21 13:20:00,28.26,28.26,28.26,28.26,300.0,27.3855,27.3855,27.3855,27.3855,300.0
2007-08-21 13:25:00,28.26,28.26,28.26,28.26,200.0,27.3855,27.3855,27.3855,27.3855,200.0
2007-08-21 13:30:00,28.64,28.64,28.2,28.2,400.0,27.7537,27.7537,27.3273,27.3273,400.0
2007-08-21 13:35:00,28.2,28.2,28.2,28.2,0.0,27.3273,27.3273,27.3273,27.3273,0.0
2007-08-21 13:40:00,28.58,28.58,28.58,28.58,600.0,27.6955,27.6955,27.6955,27.6955,600.0
2007-08-21 13:45:00,28.58,28.58,28.58,28.58,0.0,27.6955,27.6955,27.6955,27.6955,0.0
2007-08-21 13:50:00,28.65,29.0,28.65,29.0,2900.0,27.7634,28.1026,27.7634,28.1026,2900.0
2007-08-21 13:55:00,29.0,29.35,29.0,29.35,1600.0,28.1026,28.4417,28.1026,28.4417,1600.0
2007-08-21 14:00:00,29.29,29.3,28.92,28.92,2600.0,28.3836,28.3933,28.025,28.025,2600.0
2007-08-21 14:05:00,28.81,28.81,28.72,28.72,700.0,27.9184,27.9184,27.8312,27.8312,700.0
2007-08-21 14:10:00,28.72,28.72,28.72,28.72,0.0,27.8312,27.8312,27.8312,27.8312,0.0
2007-08-21 14:15:00,28.88,28.88,28.88,28.88,100.0,27.9863,27.9863,27.9863,27.9863,100.0
2007-08-21 14:20:00,29.0,29.1,28.9,28.91,1700.0,28.1026,28.1995,28.0056,28.0153,1700.0
2007-08-21 14:25:00,29.0,29.0,28.9,28.9,600.0,28.1026,28.1026,28.0056,28.0056,600.0
2007-08-21 14:30:00,28.91,28.94,28.9,28.94,1600.0,28.0153,28.0444,28.0056,28.0444,1600.0
2007-08-21 14:35:00,28.9,28.9,28.9,28.9,800.0,28.0056,28.0056,28.0056,28.0056,800.0
2007-08-21 14:40:00,28.9,28.98,28.9,28.98,1600.0,28.0056,28.0832,28.0056,28.0832,1600.0
2007-08-21 14:45:00,29.1,29.1,28.99,28.99,700.0,28.1995,28.1995,28.0929,28.0929,700.0
2007-08-21 14:50:00,28.99,29.0,28.92,29.0,1200.0,28.0929,28.1026,28.025,28.1026,1200.0
2007-08-21 14:55:00,29.01,29.01,29.01,29.01,300.0,28.1122,28.1122,28.1122,28.1122,300.0
2007-08-21 15:00:00,29.0,29.08,29.0,29.08,200.0,28.1026,28.1801,28.1026,28.1801,200.0
2007-08-21 15:05:00,29.0,29.08,29.0,29.08,600.0,28.1026,28.1801,28.1026,28.1801,600.0
2007-08-21 15:10:00,29.0,29.0,29.0,29.0,400.0,28.1026,28.1026,28.1026,28.1026,400.0
2007-08-21 15:15:00,29.1,29.1,29.01,29.02,400.0,28.1995,28.1995,28.1122,28.1219,400.0
2007-08-21 15:20:00,29.05,29.1,29.05,29.1,29000.0,28.151,28.1995,28.151,28.1995,29000.0
2007-08-21 15:25:00,29.05,29.05,29.05,29.05,100.0,28.151,28.151,28.151,28.151,100.0
2007-08-21 15:30:00,29.19,29.7,29.19,29.7,7800.0,28.2867,28.7809,28.2867,28.7809,7800.0
2007-08-21 15:35:00,29.7,29.7,29.7,29.7,0.0,28.7809,28.7809,28.7809,28.7809,0.0
2007-08-21 15:40:00,29.44,29.44,29.44,29.44,200.0,28.5289,28.5289,28.5289,28.5289,200.0
2007-08-21 15:45:00,29.19,29.48,29.06,29.48,2100.0,28.2867,28.5677,28.1607,28.5677,2100.0
2007-08-21 15:50:00,29.13,29.48,29.11,29.48,3500.0,28.2285,28.5677,28.2091,28.5677,3500.0
2007-08-21 15:55:00,29.39,29.5,29.02,29.02,3500.0,28.4805,28.5871,28.1219,28.1219,3500.0
2007-08-22 09:30:00,29.15,29.76,29.15,29.6,900.0,28.2479,28.839,28.2479,28.684,900.0
2007-08-22 09:35:00,29.76,29.76,29.75,29.75,600.0,28.839,28.839,28.8293,28.8293,600.0
2007-08-22 09:40:00,29.75,30.09,29.73,29.73,800.0,28.8293,29.1588,28.81,28.81,800.0
2007-08-22 09:45:00,30.24,30.59,30.24,30.3,1000.0,29.3042,29.6433,29.3042,29.3623,1000.0
2007-08-22 09:50:00,30.06,30.1,29.72,29.72,2200.0,29.1297,29.1685,28.8003,28.8003,2200.0
2007-08-22 09:55:00,29.72,29.72,29.72,29.72,0.0,28.8003,28.8003,28.8003,28.8003,0.0
2007-08-22 10:00:00,29.74,30.0,29.72,30.0,1000.0,28.8197,29.0716,28.8003,29.0716,1000.0
2007-08-22 10:05:00,30.0,30.18,30.0,30.18,1600.0,29.0716,29.246,29.0716,29.246,1600.0
2007-08-22 10:10:00,30.15,30.65,30.15,30.5,2700.0,29.217,29.7015,29.217,29.5561,2700.0
2007-08-22 10:15:00,30.5,30.5,30.5,30.5,600.0,29.5561,29.5561,29.5561,29.5561,600.0
2007-08-22 10:20:00,30.5,30.79,30.5,30.79,2300.0,29.5561,29.8372,29.5561,29.8372,2300.0
2007-08-22 10:25:00,30.82,30.83,30.5,30.5,3500.0,29.8662,29.8759,29.5561,29.5561,3500.0
2007-08-22 10:30:00,30.43,30.5,30.21,30.5,3600.0,29.4883,29.5561,29.2751,29.5561,3600.0
2007-08-22 10:35:00,30.5,30.5,30.5,30.5,0.0,29.5561,29.5561,29.5561,29.5561,0.0
2007-08-22 10:40:00,30.23,30.26,30.2,30.2,1200.0,29.2945,29.3236,29.2654,29.2654,1200.0
2007-08-22 10:45:00,30.33,30.37,30.25,30.25,300.0,29.3914,29.4302,29.3139,29.3139,300.0
2007-08-22 10:50:00,30.25,30.33,30.25,30.33,1200.0,29.3139,29.3914,29.3139,29.3914,1200.0
2007-08-22 10:55:00,30.25,30.25,29.93,29.93,2500.0,29.3139,29.3139,29.0038,29.0038,2500.0
2007-08-22 11:00:00,29.94,30.66,29.85,30.66,2700.0,29.0135,29.7112,28.9262,29.7112,2700.0
2007-08-22 11:05:00,30.0,30.0,29.85,29.85,2600.0,29.0716,29.0716,28.9262,28.9262,2600.0
2007-08-22 11:10:00,29.94,29.94,29.94,29.94,100.0,29.0135,29.0135,29.0135,29.0135,100.0
2007-08-22 11:15:00,29.92,29.92,29.9,29.9,1100.0,28.9941,28.9941,28.9747,28.9747,1100.0
2007-08-22 11:20:00,29.89,30.0,29.85,29.96,1200.0,28.965,29.0716,28.9262,29.0328,1200.0
2007-08-22 11:25:00,29.99,30.13,29.99,30.01,2300.0,29.0619,29.1976,29.0619,29.0813,2300.0
2007-08-22 11:30:00,30.01,30.01,30.01,30.01,0.0,29.0813,29.0813,29.0813,29.0813,0.0
2007-08-22 11:35:00,29.9,29.9,29.84,29.85,1300.0,28.9747,28.9747,28.9166,28.9262,1300.0
2007-08-22 11:40:00,29.82,29.82,29.75,29.75,1000.0,28.8972,28.8972,28.8293,28.8293,1000.0
2007-08-22 11:45:00,29.71,29.76,29.71,29.76,500.0,28.7906,28.839,28.7906,28.839,500.0
2007-08-22 11:50:00,29.78,29.8,29.78,29.79,1000.0,28.8584,28.8778,28.8584,28.8681,1000.0
2007-08-22 11:55:00,29.79,29.86,29.78,29.8,700.0,28.8681,28.9359,28.8584,28.8778,700.0
2007-08-22 12:00:00,29.8,29.89,29.8,29.89,300.0,28.8778,28.965,28.8778,28.965,300.0
2007-08-22 12:05:00,29.91,29.94,29.91,29.94,1100.0,28.9844,29.0135,28.9844,29.0135,1100.0
2007-08-22 12:10:00,29.95,29.95,29.95,29.95,200.0,29.0232,29.0232,29.0232,29.0232,200.0
2007-08-22 12:15:00,29.95,29.95,29.95,29.95,0.0,29.0232,29.0232,29.0232,29.0232,0.0
2007-08-22 12:20:00,29.85,29.85,29.78,29.79,600.0,28.9262,28.9262,28.8584,28.8681,600.0
2007-08-22 12:25:00,29.75,30.0,29.74,29.94,2300.0,28.8293,29.0716,28.8197,29.0135,2300.0
2007-08-22 12:30:00,29.94,29.94,29.94,29.94,0.0,29.0135,29.0135,29.0135,29.0135,0.0
2007-08-22 12:35:00,29.84,29.84,29.83,29.83,200.0,28.9166,28.9166,28.9069,28.9069,200.0
2007-08-22 12:40:00,29.83,29.83,29.83,29.83,0.0,28.9069,28.9069,28.9069,28.9069,0.0
2007-08-22 12:45:00,29.73,29.74,29.73,29.74,700.0,28.81,28.8197,28.81,28.8197,700.0
2007-08-22 12:50:00,29.74,29.74,29.74,29.74,200.0,28.8197,28.8197,28.8197,28.8197,200.0
2007-08-22 12:55:00,29.79,29.79,29.79,29.79,100.0,28.8681,28.8681,28.8681,28.8681,100.0
2007-08-22 13:00:00,29.72,29.72,29.7,29.7,1100.0,28.8003,28.8003,28.7809,28.7809,1100.0
2007-08-22 13:05:00,29.63,29.63,29.5,29.58,2400.0,28.7131,28.7131,28.5871,28.6646,2400.0
2007-08-22 13:10:00,29.51,29.51,29.51,29.51,100.0,28.5968,28.5968,28.5968,28.5968,100.0
2007-08-22 13:15:00,29.54,29.54,29.54,29.54,200.0,28.6258,28.6258,28.6258,28.6258,200.0
2007-08-22 13:20:00,29.52,29.56,29.5,29.5,800.0,28.6065,28.6452,28.5871,28.5871,800.0
2007-08-22 13:25:00,29.5,29.5,29.5,29.5,400.0,28.5871,28.5871,28.5871,28.5871,400.0
2007-08-22 13:30:00,29.5,29.5,29.5,29.5,300.0,28.5871,28.5871,28.5871,28.5871,300.0
2007-08-22 13:35:00,29.5,29.5,29.5,29.5,300.0,28.5871,28.5871,28.5871,28.5871,300.0
2007-08-22 13:40:00,29.5,29.5,29.5,29.5,200.0,28.5871,28.5871,28.5871,28.5871,200.0
2007-08-22 13:45:00,29.5,29.5,29.5,29.5,200.0,28.5871,28.5871,28.5871,28.5871,200.0
2007-08-22 13:50:00,29.5,29.5,29.5,29.5,400.0,28.5871,28.5871,28.5871,28.5871,400.0
2007-08-22 13:55:00,29.5,29.67,29.5,29.67,700.0,28.5871,28.7518,28.5871,28.7518,700.0
2007-08-22 14:00:00,29.61,29.61,29.61,29.61,100.0,28.6937,28.6937,28.6937,28.6937,100.0
2007-08-22 14:05:00,29.61,29.64,29.5,29.64,1000.0,28.6937,28.7227,28.5871,28.7227,1000.0
2007-08-22 14:10:00,29.62,29.62,29.61,29.62,600.0,28.7034,28.7034,28.6937,28.7034,600.0
2007-08-22 14:15:00,29.57,29.57,29.57,29.57,400.0,28.6549,28.6549,28.6549,28.6549,400.0
2007-08-22 14:20:00,29.58,29.58,29.52,29.52,1200.0,28.6646,28.6646,28.6065,28.6065,1200.0
2007-08-22 14:25:00,29.52,29.52,29.52,29.52,200.0,28.6065,28.6065,28.6065,28.6065,200.0
2007-08-22 14:30:00,29.51,29.51,29.51,29.51,300.0,28.5968,28.5968,28.5968,28.5968,300.0
2007-08-22 14:35:00,29.51,29.51,29.5,29.5,3000.0,28.5968,28.5968,28.5871,28.5871,3000.0
2007-08-22 14:40:00,29.5,29.51,29.5,29.51,500.0,28.5871,28.5968,28.5871,28.5968,500.0
2007-08-22 14:45:00,29.51,29.51,29.51,29.51,0.0,28.5968,28.5968,28.5968,28.5968,0.0
2007-08-22 14:50:00,29.5,29.5,29.5,29.5,4300.0,28.5871,28.5871,28.5871,28.5871,4300.0
2007-08-22 14:55:00,29.5,29.5,29.31,29.31,600.0,28.5871,28.5871,28.403,28.403,600.0
2007-08-22 15:00:00,29.26,29.29,29.25,29.27,1700.0,28.3545,28.3836,28.3448,28.3642,1700.0
2007-08-22 15:05:00,29.31,29.38,29.31,29.38,300.0,28.403,28.4708,28.403,28.4708,300.0
2007-08-22 15:10:00,29.39,29.4,29.38,29.4,1300.0,28.4805,28.4902,28.4708,28.4902,1300.0
2007-08-22 15:15:00,29.52,29.52,29.52,29.52,200.0,28.6065,28.6065,28.6065,28.6065,200.0
2007-08-22 15:20:00,29.43,29.5,29.4,29.49,700.0,28.5192,28.5871,28.4902,28.5774,700.0
2007-08-22 15:25:00,29.49,29.49,29.49,29.49,0.0,28.5774,28.5774,28.5774,28.5774,0.0
2007-08-22 15:30:00,29.51,29.51,29.5,29.51,400.0,28.5968,28.5968,28.5871,28.5968,400.0
2007-08-22 15:35:00,29.52,29.52,29.51,29.51,200.0,28.6065,28.6065,28.5968,28.5968,200.0
2007-08-22 15:40:00,29.49,29.51,29.49,29.51,400.0,28.5774,28.5968,28.5774,28.5968,400.0
2007-08-22 15:45:00,29.5,29.51,29.43,29.45,1300.0,28.5871,28.5968,28.5192,28.5386,1300.0
2007-08-22 15:50:00,29.5,29.54,29.5,29.51,900.0,28.5871,28.6258,28.5871,28.5968,900.0
2007-08-22 15:55:00,29.56,29.57,29.5,29.57,3800.0,28.6452,28.6549,28.5871,28.6549,3800.0
2007-08-23 09:30:00,30.89,30.89,29.2,30.0,7600.0,29.9341,29.9341,28.2964,29.0716,7600.0
2007-08-23 09:35:00,30.47,30.47,30.47,30.47,100.0,29.5271,29.5271,29.5271,29.5271,100.0
2007-08-23 09:40:00,30.01,30.01,30.01,30.01,100.0,29.0813,29.0813,29.0813,29.0813,100.0
2007-08-23 09:45:00,30.02,30.02,29.99,30.0,22800.0,29.091,29.091,29.0619,29.0716,22800.0
2007-08-23 09:50:00,30.0,30.0,29.92,29.96,1300.0,29.0716,29.0716,28.9941,29.0328,1300.0
2007-08-23 09:55:00,29.96,29.96,29.96,29.96,0.0,29.0328,29.0328,29.0328,29.0328,0.0
2007-08-23 10:00:00,29.49,29.64,29.07,29.5,10600.0,28.5774,28.7227,28.1704,28.5871,10600.0
2007-08-23 10:05:00,29.45,29.49,29.45,29.49,400.0,28.5386,28.5774,28.5386,28.5774,400.0
2007-08-23 10:10:00,29.35,29.5,29.32,29.5,2200.0,28.4417,28.5871,28.4126,28.5871,2200.0
2007-08-23 10:15:00,29.42,29.42,29.42,29.42,100.0,28.5096,28.5096,28.5096,28.5096,100.0
2007-08-23 10:20:00,29.41,29.5,29.22,29.43,3500.0,28.4999,28.5871,28.3157,28.5192,3500.0
2007-08-23 10:25:00,29.4,29.4,29.33,29.33,1300.0,28.4902,28.4902,28.4223,28.4223,1300.0
2007-08-23 10:30:00,29.33,29.39,29.21,29.3,900.0,28.4223,28.4805,28.3061,28.3933,900.0
2007-08-23 10:35:00,29.5,29.5,29.39,29.42,900.0,28.5871,28.5871,28.4805,28.5096,900.0
2007-08-23 10:40:00,29.42,29.42,28.94,28.95,13200.0,28.5096,28.5096,28.0444,28.0541,13200.0
2007-08-23 10:45:00,28.94,28.95,28.9,28.9,600.0,28.0444,28.0541,28.0056,28.0056,600.0
2007-08-23 10:50:00,28.94,29.45,28.94,29.45,2200.0,28.0444,28.5386,28.0444,28.5386,2200.0
2007-08-23 10:55:00,29.45,29.45,29.45,29.45,0.0,28.5386,28.5386,28.5386,28.5386,0.0
2007-08-23 11:00:00,29.22,29.33,29.2,29.21,2200.0,28.3157,28.4223,28.2964,28.3061,2200.0
2007-08-23 11:05:00,29.2,29.22,29.0,29.0,1800.0,28.2964,28.3157,28.1026,28.1026,1800.0
2007-08-23 11:10:00,28.99,29.02,28.99,29.0,2700.0,28.0929,28.1219,28.0929,28.1026,2700.0
2007-08-23 11:15:00,29.0,29.43,28.94,29.38,6600.0,28.1026,28.5192,28.0444,28.4708,6600.0
2007-08-23 11:20:00,29.32,29.46,29.04,29.18,3000.0,28.4126,28.5483,28.1413,28.277,3000.0
2007-08-23 11:25:00,29.08,29.14,29.08,29.13,10400.0,28.1801,28.2382,28.1801,28.2285,10400.0
2007-08-23 11:30:00,29.13,29.13,29.13,29.13,0.0,28.2285,28.2285,28.2285,28.2285,0.0
2007-08-23 11:35:00,29.12,29.35,29.06,29.35,3500.0,28.2188,28.4417,28.1607,28.4417,3500.0
2007-08-23 11:40:00,29.16,29.35,29.15,29.35,3500.0,28.2576,28.4417,28.2479,28.4417,3500.0
2007-08-23 11:45:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-23 11:50:00,29.25,29.4,29.15,29.15,3100.0,28.3448,28.4902,28.2479,28.2479,3100.0
2007-08-23 11:55:00,29.15,29.27,29.15,29.27,2000.0,28.2479,28.3642,28.2479,28.3642,2000.0
2007-08-23 12:00:00,29.15,29.25,29.15,29.15,26200.0,28.2479,28.3448,28.2479,28.2479,26200.0
2007-08-23 12:05:00,29.15,29.26,29.15,29.26,6400.0,28.2479,28.3545,28.2479,28.3545,6400.0
2007-08-23 12:10:00,29.26,29.35,29.26,29.35,2800.0,28.3545,28.4417,28.3545,28.4417,2800.0
2007-08-23 12:15:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-23 12:20:00,29.24,29.25,29.23,29.23,600.0,28.3351,28.3448,28.3254,28.3254,600.0
2007-08-23 12:25:00,29.22,29.26,29.22,29.26,700.0,28.3157,28.3545,28.3157,28.3545,700.0
2007-08-23 12:30:00,29.28,29.28,29.27,29.27,200.0,28.3739,28.3739,28.3642,28.3642,200.0
2007-08-23 12:35:00,29.27,29.27,29.26,29.26,200.0,28.3642,28.3642,28.3545,28.3545,200.0
2007-08-23 12:40:00,29.25,29.26,29.25,29.26,1400.0,28.3448,28.3545,28.3448,28.3545,1400.0
2007-08-23 12:45:00,29.26,29.28,29.16,29.28,800.0,28.3545,28.3739,28.2576,28.3739,800.0
2007-08-23 12:50:00,29.34,29.35,29.34,29.35,1100.0,28.432,28.4417,28.432,28.4417,1100.0
2007-08-23 12:55:00,29.29,29.29,29.26,29.26,400.0,28.3836,28.3836,28.3545,28.3545,400.0
2007-08-23 13:00:00,29.26,29.26,29.26,29.26,0.0,28.3545,28.3545,28.3545,28.3545,0.0
2007-08-23 13:05:00,29.2,29.2,29.19,29.2,500.0,28.2964,28.2964,28.2867,28.2964,500.0
2007-08-23 13:10:00,29.2,29.2,29.2,29.2,300.0,28.2964,28.2964,28.2964,28.2964,300.0
2007-08-23 13:15:00,29.2,29.21,29.18,29.18,300.0,28.2964,28.3061,28.277,28.277,300.0
2007-08-23 13:20:00,29.24,29.25,29.04,29.24,6200.0,28.3351,28.3448,28.1413,28.3351,6200.0
2007-08-23 13:25:00,29.2,29.25,29.1,29.1,3700.0,28.2964,28.3448,28.1995,28.1995,3700.0
2007-08-23 13:30:00,29.17,29.17,29.1,29.16,1200.0,28.2673,28.2673,28.1995,28.2576,1200.0
2007-08-23 13:35:00,29.16,29.16,29.16,29.16,0.0,28.2576,28.2576,28.2576,28.2576,0.0
2007-08-23 13:40:00,29.15,29.36,29.1,29.36,2300.0,28.2479,28.4514,28.1995,28.4514,2300.0
2007-08-23 13:45:00,29.36,29.36,29.1,29.29,2100.0,28.4514,28.4514,28.1995,28.3836,2100.0
2007-08-23 13:50:00,29.25,29.28,29.25,29.28,500.0,28.3448,28.3739,28.3448,28.3739,500.0
2007-08-23 13:55:00,29.28,29.28,29.1,29.16,2300.0,28.3739,28.3739,28.1995,28.2576,2300.0
2007-08-23 14:00:00,29.2,29.29,29.2,29.29,700.0,28.2964,28.3836,28.2964,28.3836,700.0
2007-08-23 14:05:00,29.39,29.4,29.15,29.36,1400.0,28.4805,28.4902,28.2479,28.4514,1400.0
2007-08-23 14:10:00,29.4,29.4,29.4,29.4,400.0,28.4902,28.4902,28.4902,28.4902,400.0
2007-08-23 14:15:00,29.25,29.36,29.25,29.35,4100.0,28.3448,28.4514,28.3448,28.4417,4100.0
2007-08-23 14:20:00,29.35,29.38,29.25,29.35,4500.0,28.4417,28.4708,28.3448,28.4417,4500.0
2007-08-23 14:25:00,29.35,29.35,29.32,29.35,2600.0,28.4417,28.4417,28.4126,28.4417,2600.0
2007-08-23 14:30:00,29.35,29.35,29.35,29.35,1500.0,28.4417,28.4417,28.4417,28.4417,1500.0
2007-08-23 14:35:00,29.35,29.35,29.35,29.35,1200.0,28.4417,28.4417,28.4417,28.4417,1200.0
2007-08-23 14:40:00,29.26,29.32,29.26,29.28,1500.0,28.3545,28.4126,28.3545,28.3739,1500.0
2007-08-23 14:45:00,29.32,29.32,29.25,29.25,800.0,28.4126,28.4126,28.3448,28.3448,800.0
2007-08-23 14:50:00,29.27,29.29,29.27,29.29,400.0,28.3642,28.3836,28.3642,28.3836,400.0
2007-08-23 14:55:00,29.28,29.29,29.28,29.29,400.0,28.3739,28.3836,28.3739,28.3836,400.0
2007-08-23 15:00:00,29.29,29.31,29.23,29.31,1100.0,28.3836,28.403,28.3254,28.403,1100.0
2007-08-23 15:05:00,29.29,29.29,29.2,29.29,9200.0,28.3836,28.3836,28.2964,28.3836,9200.0
2007-08-23 15:10:00,29.3,29.49,29.3,29.48,3000.0,28.3933,28.5774,28.3933,28.5677,3000.0
2007-08-23 15:15:00,29.43,29.43,29.41,29.43,700.0,28.5192,28.5192,28.4999,28.5192,700.0
2007-08-23 15:20:00,29.4,29.6,29.4,29.5,6800.0,28.4902,28.684,28.4902,28.5871,6800.0
2007-08-23 15:25:00,29.5,29.5,29.49,29.49,1900.0,28.5871,28.5871,28.5774,28.5774,1900.0
2007-08-23 15:30:00,29.5,29.59,29.5,29.59,1100.0,28.5871,28.6743,28.5871,28.6743,1100.0
2007-08-23 15:35:00,29.59,29.93,29.59,29.93,8800.0,28.6743,29.0038,28.6743,29.0038,8800.0
2007-08-23 15:40:00,29.92,29.92,29.92,29.92,100.0,28.9941,28.9941,28.9941,28.9941,100.0
2007-08-23 15:45:00,29.77,29.95,29.77,29.95,3800.0,28.8487,29.0232,28.8487,29.0232,3800.0
2007-08-23 15:50:00,29.85,29.92,29.85,29.9,3500.0,28.9262,28.9941,28.9262,28.9747,3500.0
2007-08-23 15:55:00,29.93,30.0,29.01,30.0,17000.0,29.0038,29.0716,28.1122,29.0716,17000.0
2007-08-24 09:50:00,29.16,29.16,28.95,29.0,3300.0,28.2576,28.2576,28.0541,28.1026,3300.0
2007-08-24 09:55:00,29.0,29.0,28.86,28.86,1500.0,28.1026,28.1026,27.9669,27.9669,1500.0
2007-08-24 10:00:00,28.97,29.0,28.97,29.0,2600.0,28.0735,28.1026,28.0735,28.1026,2600.0
2007-08-24 10:05:00,29.45,29.45,29.41,29.42,600.0,28.5386,28.5386,28.4999,28.5096,600.0
2007-08-24 10:10:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-08-24 10:15:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-08-24 10:20:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-08-24 10:25:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-08-24 10:30:00,29.27,29.27,29.27,29.27,500.0,28.3642,28.3642,28.3642,28.3642,500.0
2007-08-24 10:35:00,29.27,29.27,29.27,29.27,400.0,28.3642,28.3642,28.3642,28.3642,400.0
2007-08-24 10:40:00,29.27,29.27,29.27,29.27,0.0,28.3642,28.3642,28.3642,28.3642,0.0
2007-08-24 10:45:00,29.27,29.27,29.27,29.27,0.0,28.3642,28.3642,28.3642,28.3642,0.0
2007-08-24 10:50:00,29.27,29.27,29.27,29.27,0.0,28.3642,28.3642,28.3642,28.3642,0.0
2007-08-24 10:55:00,29.27,29.27,29.27,29.27,0.0,28.3642,28.3642,28.3642,28.3642,0.0
2007-08-24 11:00:00,29.27,29.27,29.27,29.27,0.0,28.3642,28.3642,28.3642,28.3642,0.0
2007-08-24 11:05:00,29.47,29.5,29.47,29.5,300.0,28.558,28.5871,28.558,28.5871,300.0
2007-08-24 11:10:00,29.5,29.5,29.5,29.5,0.0,28.5871,28.5871,28.5871,28.5871,0.0
2007-08-24 11:15:00,29.6,29.72,29.55,29.55,300.0,28.684,28.8003,28.6355,28.6355,300.0
2007-08-24 11:20:00,29.7,29.8,29.7,29.8,500.0,28.7809,28.8778,28.7809,28.8778,500.0
2007-08-24 11:25:00,29.8,29.8,29.8,29.8,0.0,28.8778,28.8778,28.8778,28.8778,0.0
2007-08-24 11:30:00,29.85,29.85,29.85,29.85,100.0,28.9262,28.9262,28.9262,28.9262,100.0
2007-08-24 11:35:00,29.76,29.77,29.34,29.34,2800.0,28.839,28.8487,28.432,28.432,2800.0
2007-08-24 11:40:00,29.31,29.31,28.95,29.25,7500.0,28.403,28.403,28.0541,28.3448,7500.0
2007-08-24 11:45:00,29.26,29.26,29.26,29.26,300.0,28.3545,28.3545,28.3545,28.3545,300.0
2007-08-24 11:50:00,29.1,29.1,29.1,29.1,100.0,28.1995,28.1995,28.1995,28.1995,100.0
2007-08-24 11:55:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-08-24 12:00:00,29.25,29.25,29.25,29.25,200.0,28.3448,28.3448,28.3448,28.3448,200.0
2007-08-24 12:05:00,29.25,29.25,29.25,29.25,0.0,28.3448,28.3448,28.3448,28.3448,0.0
2007-08-24 12:10:00,29.22,29.22,29.22,29.22,200.0,28.3157,28.3157,28.3157,28.3157,200.0
2007-08-24 12:15:00,29.22,29.22,29.22,29.22,0.0,28.3157,28.3157,28.3157,28.3157,0.0
2007-08-24 12:20:00,29.21,29.5,29.12,29.15,1400.0,28.3061,28.5871,28.2188,28.2479,1400.0
2007-08-24 12:25:00,29.2,29.2,29.2,29.2,100.0,28.2964,28.2964,28.2964,28.2964,100.0
2007-08-24 12:30:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-08-24 12:35:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-08-24 12:40:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-08-24 12:45:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-08-24 12:50:00,29.25,29.25,29.13,29.13,800.0,28.3448,28.3448,28.2285,28.2285,800.0
2007-08-24 12:55:00,29.25,29.25,29.25,29.25,200.0,28.3448,28.3448,28.3448,28.3448,200.0
2007-08-24 13:00:00,29.15,29.15,29.15,29.15,300.0,28.2479,28.2479,28.2479,28.2479,300.0
2007-08-24 13:05:00,29.25,29.25,29.25,29.25,300.0,28.3448,28.3448,28.3448,28.3448,300.0
2007-08-24 13:10:00,29.32,29.33,29.25,29.25,500.0,28.4126,28.4223,28.3448,28.3448,500.0
2007-08-24 13:15:00,29.35,29.35,28.52,28.7,3300.0,28.4417,28.4417,27.6374,27.8118,3300.0
2007-08-24 13:20:00,28.8,28.99,28.63,28.63,600.0,27.9087,28.0929,27.744,27.744,600.0
2007-08-24 13:25:00,28.9,28.9,28.86,28.86,700.0,28.0056,28.0056,27.9669,27.9669,700.0
2007-08-24 13:30:00,29.0,29.11,29.0,29.11,600.0,28.1026,28.2091,28.1026,28.2091,600.0
2007-08-24 13:35:00,28.95,28.95,28.95,28.95,100.0,28.0541,28.0541,28.0541,28.0541,100.0
2007-08-24 13:40:00,28.95,28.95,28.95,28.95,0.0,28.0541,28.0541,28.0541,28.0541,0.0
2007-08-24 13:45:00,29.12,29.12,29.12,29.12,100.0,28.2188,28.2188,28.2188,28.2188,100.0
2007-08-24 13:50:00,29.12,29.25,29.05,29.05,600.0,28.2188,28.3448,28.151,28.151,600.0
2007-08-24 13:55:00,29.05,29.05,29.05,29.05,0.0,28.151,28.151,28.151,28.151,0.0
2007-08-24 14:00:00,29.05,29.05,29.05,29.05,0.0,28.151,28.151,28.151,28.151,0.0
2007-08-24 14:05:00,29.05,29.05,29.05,29.05,0.0,28.151,28.151,28.151,28.151,0.0
2007-08-24 14:10:00,29.06,29.06,29.04,29.06,500.0,28.1607,28.1607,28.1413,28.1607,500.0
2007-08-24 14:15:00,29.21,29.24,29.21,29.24,900.0,28.3061,28.3351,28.3061,28.3351,900.0
2007-08-24 14:20:00,29.12,29.12,28.75,29.05,31100.0,28.2188,28.2188,27.8603,28.151,31100.0
2007-08-24 14:25:00,29.22,29.22,29.22,29.22,200.0,28.3157,28.3157,28.3157,28.3157,200.0
2007-08-24 14:30:00,29.05,29.05,29.05,29.05,300.0,28.151,28.151,28.151,28.151,300.0
2007-08-24 14:35:00,29.05,29.05,29.05,29.05,200.0,28.151,28.151,28.151,28.151,200.0
2007-08-24 14:40:00,28.78,28.78,28.78,28.78,100.0,27.8894,27.8894,27.8894,27.8894,100.0
2007-08-24 14:45:00,28.78,28.78,28.78,28.78,0.0,27.8894,27.8894,27.8894,27.8894,0.0
2007-08-24 14:50:00,29.0,29.25,29.0,29.25,11600.0,28.1026,28.3448,28.1026,28.3448,11600.0
2007-08-24 14:55:00,29.25,29.25,29.25,29.25,200.0,28.3448,28.3448,28.3448,28.3448,200.0
2007-08-24 15:00:00,29.23,29.75,29.23,29.25,2400.0,28.3254,28.8293,28.3254,28.3448,2400.0
2007-08-24 15:05:00,29.25,29.25,29.25,29.25,0.0,28.3448,28.3448,28.3448,28.3448,0.0
2007-08-24 15:10:00,29.32,29.73,29.15,29.73,32700.0,28.4126,28.81,28.2479,28.81,32700.0
2007-08-24 15:15:00,29.29,29.99,29.29,29.99,5000.0,28.3836,29.0619,28.3836,29.0619,5000.0
2007-08-24 15:20:00,29.99,30.0,29.99,30.0,800.0,29.0619,29.0716,29.0619,29.0716,800.0
2007-08-24 15:25:00,30.0,30.25,29.99,30.05,10400.0,29.0716,29.3139,29.0619,29.1201,10400.0
2007-08-24 15:30:00,30.01,30.01,30.0,30.0,3400.0,29.0813,29.0813,29.0716,29.0716,3400.0
2007-08-24 15:35:00,30.0,30.03,30.0,30.0,1500.0,29.0716,29.1007,29.0716,29.0716,1500.0
2007-08-24 15:40:00,30.0,30.07,30.0,30.0,2000.0,29.0716,29.1394,29.0716,29.0716,2000.0
2007-08-24 15:45:00,30.07,30.08,30.04,30.08,1100.0,29.1394,29.1491,29.1104,29.1491,1100.0
2007-08-24 15:50:00,30.1,30.2,30.07,30.2,1500.0,29.1685,29.2654,29.1394,29.2654,1500.0
2007-08-24 15:55:00,30.09,30.09,29.78,29.78,3500.0,29.1588,29.1588,28.8584,28.8584,3500.0
2007-08-27 09:30:00,29.37,29.7,29.26,29.5,5700.0,28.4611,28.7809,28.3545,28.5871,5700.0
2007-08-27 09:35:00,29.68,29.68,29.3,29.43,3700.0,28.7615,28.7615,28.3933,28.5192,3700.0
2007-08-27 09:40:00,29.45,29.45,29.26,29.4,1300.0,28.5386,28.5386,28.3545,28.4902,1300.0
2007-08-27 09:45:00,29.4,29.45,29.33,29.41,900.0,28.4902,28.5386,28.4223,28.4999,900.0
2007-08-27 09:50:00,29.41,29.41,28.51,29.37,2200.0,28.4999,28.4999,27.6277,28.4611,2200.0
2007-08-27 09:55:00,29.43,29.43,28.61,29.3,4700.0,28.5192,28.5192,27.7246,28.3933,4700.0
2007-08-27 10:00:00,29.32,29.32,29.29,29.29,600.0,28.4126,28.4126,28.3836,28.3836,600.0
2007-08-27 10:05:00,29.35,29.45,29.01,29.02,2900.0,28.4417,28.5386,28.1122,28.1219,2900.0
2007-08-27 10:10:00,29.09,29.09,28.91,28.92,9900.0,28.1898,28.1898,28.0153,28.025,9900.0
2007-08-27 10:15:00,28.92,29.25,28.92,29.25,2700.0,28.025,28.3448,28.025,28.3448,2700.0
2007-08-27 10:20:00,29.08,29.08,29.08,29.08,100.0,28.1801,28.1801,28.1801,28.1801,100.0
2007-08-27 10:25:00,29.08,29.08,29.08,29.08,300.0,28.1801,28.1801,28.1801,28.1801,300.0
2007-08-27 10:30:00,29.2,29.24,29.2,29.24,700.0,28.2964,28.3351,28.2964,28.3351,700.0
2007-08-27 10:35:00,29.27,29.31,29.2,29.29,3000.0,28.3642,28.403,28.2964,28.3836,3000.0
2007-08-27 10:40:00,29.32,29.4,29.32,29.4,4400.0,28.4126,28.4902,28.4126,28.4902,4400.0
2007-08-27 10:45:00,29.46,29.46,29.46,29.46,100.0,28.5483,28.5483,28.5483,28.5483,100.0
2007-08-27 10:50:00,29.52,29.52,29.51,29.51,200.0,28.6065,28.6065,28.5968,28.5968,200.0
2007-08-27 10:55:00,29.41,29.41,29.41,29.41,800.0,28.4999,28.4999,28.4999,28.4999,800.0
2007-08-27 11:00:00,29.45,29.45,29.45,29.45,100.0,28.5386,28.5386,28.5386,28.5386,100.0
2007-08-27 11:05:00,29.37,29.43,29.25,29.25,600.0,28.4611,28.5192,28.3448,28.3448,600.0
2007-08-27 11:10:00,29.25,29.25,29.25,29.25,0.0,28.3448,28.3448,28.3448,28.3448,0.0
2007-08-27 11:15:00,29.25,29.25,29.25,29.25,0.0,28.3448,28.3448,28.3448,28.3448,0.0
2007-08-27 11:20:00,29.25,29.25,29.25,29.25,100.0,28.3448,28.3448,28.3448,28.3448,100.0
2007-08-27 11:25:00,29.25,29.25,29.25,29.25,0.0,28.3448,28.3448,28.3448,28.3448,0.0
2007-08-27 11:30:00,29.25,29.35,29.23,29.31,2600.0,28.3448,28.4417,28.3254,28.403,2600.0
2007-08-27 11:35:00,29.38,29.38,29.38,29.38,100.0,28.4708,28.4708,28.4708,28.4708,100.0
2007-08-27 11:40:00,29.37,29.4,29.37,29.4,300.0,28.4611,28.4902,28.4611,28.4902,300.0
2007-08-27 11:45:00,29.6,29.73,29.4,29.73,2100.0,28.684,28.81,28.4902,28.81,2100.0
2007-08-27 11:50:00,29.72,29.75,29.51,29.74,2100.0,28.8003,28.8293,28.5968,28.8197,2100.0
2007-08-27 11:55:00,29.75,29.79,29.61,29.63,700.0,28.8293,28.8681,28.6937,28.7131,700.0
2007-08-27 12:00:00,29.75,29.75,29.73,29.73,700.0,28.8293,28.8293,28.81,28.81,700.0
2007-08-27 12:05:00,29.73,29.73,29.73,29.73,0.0,28.81,28.81,28.81,28.81,0.0
2007-08-27 12:10:00,29.8,29.98,29.8,29.9,400.0,28.8778,29.0522,28.8778,28.9747,400.0
2007-08-27 12:15:00,29.98,30.04,29.53,30.04,3200.0,29.0522,29.1104,28.6162,29.1104,3200.0
2007-08-27 12:20:00,29.99,30.25,29.62,30.23,2400.0,29.0619,29.3139,28.7034,29.2945,2400.0
2007-08-27 12:25:00,30.1,30.1,30.1,30.1,100.0,29.1685,29.1685,29.1685,29.1685,100.0
2007-08-27 12:30:00,29.98,30.0,29.81,29.81,300.0,29.0522,29.0716,28.8875,28.8875,300.0
2007-08-27 12:35:00,29.81,29.81,29.81,29.81,0.0,28.8875,28.8875,28.8875,28.8875,0.0
2007-08-27 12:40:00,29.84,29.89,29.83,29.83,1300.0,28.9166,28.965,28.9069,28.9069,1300.0
2007-08-27 12:45:00,29.82,29.85,29.5,29.85,1200.0,28.8972,28.9262,28.5871,28.9262,1200.0
2007-08-27 12:50:00,29.71,29.71,29.58,29.58,300.0,28.7906,28.7906,28.6646,28.6646,300.0
2007-08-27 12:55:00,29.71,29.73,29.56,29.69,700.0,28.7906,28.81,28.6452,28.7712,700.0
2007-08-27 13:00:00,29.71,29.75,29.2,29.63,8800.0,28.7906,28.8293,28.2964,28.7131,8800.0
2007-08-27 13:05:00,29.63,29.68,29.63,29.63,300.0,28.7131,28.7615,28.7131,28.7131,300.0
2007-08-27 13:10:00,29.56,29.62,29.45,29.45,600.0,28.6452,28.7034,28.5386,28.5386,600.0
2007-08-27 13:15:00,29.58,29.62,29.5,29.58,400.0,28.6646,28.7034,28.5871,28.6646,400.0
2007-08-27 13:20:00,29.49,29.49,29.21,29.38,600.0,28.5774,28.5774,28.3061,28.4708,600.0
2007-08-27 13:25:00,29.5,29.51,29.47,29.51,400.0,28.5871,28.5968,28.558,28.5968,400.0
2007-08-27 13:30:00,29.53,29.53,29.33,29.38,1900.0,28.6162,28.6162,28.4223,28.4708,1900.0
2007-08-27 13:35:00,29.33,29.45,29.33,29.41,600.0,28.4223,28.5386,28.4223,28.4999,600.0
2007-08-27 13:40:00,29.42,29.48,29.38,29.42,1700.0,28.5096,28.5677,28.4708,28.5096,1700.0
2007-08-27 13:45:00,29.55,29.55,29.21,29.39,3000.0,28.6355,28.6355,28.3061,28.4805,3000.0
2007-08-27 13:50:00,29.39,29.4,29.1,29.17,11800.0,28.4805,28.4902,28.1995,28.2673,11800.0
2007-08-27 13:55:00,29.29,29.53,29.12,29.19,3700.0,28.3836,28.6162,28.2188,28.2867,3700.0
2007-08-27 14:00:00,29.27,29.39,29.13,29.33,2100.0,28.3642,28.4805,28.2285,28.4223,2100.0
2007-08-27 14:05:00,29.3,29.4,29.26,29.28,4500.0,28.3933,28.4902,28.3545,28.3739,4500.0
2007-08-27 14:10:00,29.31,29.32,29.11,29.27,1600.0,28.403,28.4126,28.2091,28.3642,1600.0
2007-08-27 14:15:00,29.31,29.36,29.12,29.16,1600.0,28.403,28.4514,28.2188,28.2576,1600.0
2007-08-27 14:20:00,29.29,29.41,29.16,29.23,6200.0,28.3836,28.4999,28.2576,28.3254,6200.0
2007-08-27 14:25:00,29.38,29.4,29.27,29.32,4200.0,28.4708,28.4902,28.3642,28.4126,4200.0
2007-08-27 14:30:00,29.4,29.43,29.29,29.29,7400.0,28.4902,28.5192,28.3836,28.3836,7400.0
2007-08-27 14:35:00,29.31,29.31,29.31,29.31,100.0,28.403,28.403,28.403,28.403,100.0
2007-08-27 14:40:00,29.31,29.31,29.31,29.31,0.0,28.403,28.403,28.403,28.403,0.0
2007-08-27 14:45:00,29.39,29.4,29.31,29.31,500.0,28.4805,28.4902,28.403,28.403,500.0
2007-08-27 14:50:00,29.32,29.37,29.27,29.31,1000.0,28.4126,28.4611,28.3642,28.403,1000.0
2007-08-27 14:55:00,29.31,29.31,29.31,29.31,0.0,28.403,28.403,28.403,28.403,0.0
2007-08-27 15:00:00,29.35,29.35,29.33,29.33,300.0,28.4417,28.4417,28.4223,28.4223,300.0
2007-08-27 15:05:00,29.36,29.42,29.3,29.32,2600.0,28.4514,28.5096,28.3933,28.4126,2600.0
2007-08-27 15:10:00,29.31,29.32,29.27,29.29,1800.0,28.403,28.4126,28.3642,28.3836,1800.0
2007-08-27 15:15:00,29.29,29.29,29.29,29.29,0.0,28.3836,28.3836,28.3836,28.3836,0.0
2007-08-27 15:20:00,29.35,29.35,29.35,29.35,100.0,28.4417,28.4417,28.4417,28.4417,100.0
2007-08-27 15:25:00,29.38,29.39,29.3,29.32,1500.0,28.4708,28.4805,28.3933,28.4126,1500.0
2007-08-27 15:30:00,29.39,29.39,29.31,29.36,1000.0,28.4805,28.4805,28.403,28.4514,1000.0
2007-08-27 15:35:00,29.36,29.36,29.36,29.36,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2007-08-27 15:40:00,29.35,29.35,29.31,29.31,400.0,28.4417,28.4417,28.403,28.403,400.0
2007-08-27 15:45:00,29.3,29.35,29.27,29.29,6200.0,28.3933,28.4417,28.3642,28.3836,6200.0
2007-08-27 15:50:00,29.3,29.38,29.25,29.32,2000.0,28.3933,28.4708,28.3448,28.4126,2000.0
2007-08-27 15:55:00,29.38,29.38,29.25,29.25,24400.0,28.4708,28.4708,28.3448,28.3448,24400.0
2007-08-28 09:30:00,29.3,29.8,29.0,29.21,4500.0,28.3933,28.8778,28.1026,28.3061,4500.0
2007-08-28 09:35:00,29.17,29.4,28.64,29.0,2600.0,28.2673,28.4902,27.7537,28.1026,2600.0
2007-08-28 09:40:00,29.05,29.43,28.94,28.94,6200.0,28.151,28.5192,28.0444,28.0444,6200.0
2007-08-28 09:45:00,29.08,29.23,28.9,28.9,3300.0,28.1801,28.3254,28.0056,28.0056,3300.0
2007-08-28 09:50:00,28.9,29.19,28.9,29.05,3000.0,28.0056,28.2867,28.0056,28.151,3000.0
2007-08-28 09:55:00,29.05,29.08,29.0,29.0,1100.0,28.151,28.1801,28.1026,28.1026,1100.0
2007-08-28 10:00:00,29.03,29.03,28.98,29.03,400.0,28.1316,28.1316,28.0832,28.1316,400.0
2007-08-28 10:05:00,29.03,29.05,29.0,29.0,900.0,28.1316,28.151,28.1026,28.1026,900.0
2007-08-28 10:10:00,29.04,29.11,29.01,29.01,400.0,28.1413,28.2091,28.1122,28.1122,400.0
2007-08-28 10:15:00,29.01,29.01,29.01,29.01,0.0,28.1122,28.1122,28.1122,28.1122,0.0
2007-08-28 10:20:00,29.12,29.13,29.12,29.13,500.0,28.2188,28.2285,28.2188,28.2285,500.0
2007-08-28 10:25:00,29.11,29.12,29.0,29.02,2600.0,28.2091,28.2188,28.1026,28.1219,2600.0
2007-08-28 10:30:00,29.0,29.03,29.0,29.0,2600.0,28.1026,28.1316,28.1026,28.1026,2600.0
2007-08-28 10:35:00,29.03,29.05,28.75,29.05,8100.0,28.1316,28.151,27.8603,28.151,8100.0
2007-08-28 10:40:00,29.03,29.05,29.03,29.03,2600.0,28.1316,28.151,28.1316,28.1316,2600.0
2007-08-28 10:45:00,29.02,29.02,28.97,29.01,8400.0,28.1219,28.1219,28.0735,28.1122,8400.0
2007-08-28 10:50:00,29.01,29.12,29.0,29.12,6100.0,28.1122,28.2188,28.1026,28.2188,6100.0
2007-08-28 10:55:00,29.1,29.12,29.0,29.0,2100.0,28.1995,28.2188,28.1026,28.1026,2100.0
2007-08-28 11:00:00,29.05,29.1,29.0,29.0,2700.0,28.151,28.1995,28.1026,28.1026,2700.0
2007-08-28 11:05:00,29.02,29.02,29.0,29.02,1100.0,28.1219,28.1219,28.1026,28.1219,1100.0
2007-08-28 11:10:00,29.03,29.05,29.0,29.05,1200.0,28.1316,28.151,28.1026,28.151,1200.0
2007-08-28 11:15:00,29.0,29.1,29.0,29.01,1700.0,28.1026,28.1995,28.1026,28.1122,1700.0
2007-08-28 11:20:00,29.01,29.01,29.0,29.0,2600.0,28.1122,28.1122,28.1026,28.1026,2600.0
2007-08-28 11:25:00,29.0,29.02,29.0,29.02,3200.0,28.1026,28.1219,28.1026,28.1219,3200.0
2007-08-28 11:30:00,29.02,29.02,28.81,29.0,1700.0,28.1219,28.1219,27.9184,28.1026,1700.0
2007-08-28 11:35:00,29.0,29.0,28.86,28.96,1900.0,28.1026,28.1026,27.9669,28.0638,1900.0
2007-08-28 11:40:00,28.92,28.95,28.75,28.8,2400.0,28.025,28.0541,27.8603,27.9087,2400.0
2007-08-28 11:45:00,28.81,28.87,28.79,28.79,700.0,27.9184,27.9766,27.8991,27.8991,700.0
2007-08-28 11:50:00,28.84,28.96,28.75,28.95,1300.0,27.9475,28.0638,27.8603,28.0541,1300.0
2007-08-28 11:55:00,28.92,28.95,28.78,28.95,31900.0,28.025,28.0541,27.8894,28.0541,31900.0
2007-08-28 12:00:00,28.89,28.89,28.56,28.6,900.0,27.996,27.996,27.6762,27.7149,900.0
2007-08-28 12:05:00,28.78,28.85,28.75,28.75,800.0,27.8894,27.9572,27.8603,27.8603,800.0
2007-08-28 12:10:00,28.76,28.8,28.55,28.79,1000.0,27.87,27.9087,27.6665,27.8991,1000.0
2007-08-28 12:15:00,28.55,28.69,28.55,28.55,700.0,27.6665,27.8021,27.6665,27.6665,700.0
2007-08-28 12:20:00,28.56,28.74,28.53,28.74,1200.0,27.6762,27.8506,27.6471,27.8506,1200.0
2007-08-28 12:25:00,28.53,28.73,28.53,28.57,1000.0,27.6471,27.8409,27.6471,27.6859,1000.0
2007-08-28 12:30:00,28.56,28.72,28.56,28.7,1000.0,27.6762,27.8312,27.6762,27.8118,1000.0
2007-08-28 12:35:00,28.65,28.7,28.63,28.7,600.0,27.7634,27.8118,27.744,27.8118,600.0
2007-08-28 12:40:00,28.61,29.04,28.59,28.6,3300.0,27.7246,28.1413,27.7052,27.7149,3300.0
2007-08-28 12:45:00,28.96,28.96,28.96,28.96,200.0,28.0638,28.0638,28.0638,28.0638,200.0
2007-08-28 12:50:00,28.74,28.84,28.66,28.74,900.0,27.8506,27.9475,27.7731,27.8506,900.0
2007-08-28 12:55:00,28.81,28.81,28.65,28.65,600.0,27.9184,27.9184,27.7634,27.7634,600.0
2007-08-28 13:00:00,28.59,28.7,28.59,28.61,700.0,27.7052,27.8118,27.7052,27.7246,700.0
2007-08-28 13:05:00,28.63,28.66,28.63,28.66,800.0,27.744,27.7731,27.744,27.7731,800.0
2007-08-28 13:10:00,28.65,28.65,28.63,28.63,300.0,27.7634,27.7634,27.744,27.744,300.0
2007-08-28 13:15:00,28.58,28.68,28.5,28.6,4500.0,27.6955,27.7925,27.618,27.7149,4500.0
2007-08-28 13:20:00,28.71,28.71,28.6,28.6,800.0,27.8215,27.8215,27.7149,27.7149,800.0
2007-08-28 13:25:00,28.64,28.66,28.64,28.66,700.0,27.7537,27.7731,27.7537,27.7731,700.0
2007-08-28 13:30:00,28.62,28.71,28.6,28.62,1000.0,27.7343,27.8215,27.7149,27.7343,1000.0
2007-08-28 13:35:00,28.6,28.68,28.6,28.65,800.0,27.7149,27.7925,27.7149,27.7634,800.0
2007-08-28 13:40:00,28.65,28.65,28.65,28.65,300.0,27.7634,27.7634,27.7634,27.7634,300.0
2007-08-28 13:45:00,28.65,28.8,28.62,28.8,2000.0,27.7634,27.9087,27.7343,27.9087,2000.0
2007-08-28 13:50:00,28.76,28.98,28.65,28.98,2800.0,27.87,28.0832,27.7634,28.0832,2800.0
2007-08-28 13:55:00,28.98,29.05,28.98,29.05,2300.0,28.0832,28.151,28.0832,28.151,2300.0
2007-08-28 14:00:00,29.03,29.03,28.92,28.98,800.0,28.1316,28.1316,28.025,28.0832,800.0
2007-08-28 14:05:00,28.95,29.0,28.65,28.98,3500.0,28.0541,28.1026,27.7634,28.0832,3500.0
2007-08-28 14:10:00,28.9,28.9,28.75,28.75,1000.0,28.0056,28.0056,27.8603,27.8603,1000.0
2007-08-28 14:15:00,28.79,29.01,28.79,29.0,2300.0,27.8991,28.1122,27.8991,28.1026,2300.0
2007-08-28 14:20:00,28.79,28.99,28.79,28.81,1600.0,27.8991,28.0929,27.8991,27.9184,1600.0
2007-08-28 14:25:00,28.86,29.09,28.83,29.08,2900.0,27.9669,28.1898,27.9378,28.1801,2900.0
2007-08-28 14:30:00,29.1,29.15,29.02,29.02,6200.0,28.1995,28.2479,28.1219,28.1219,6200.0
2007-08-28 14:35:00,29.02,29.21,28.65,29.21,9800.0,28.1219,28.3061,27.7634,28.3061,9800.0
2007-08-28 14:40:00,28.95,28.99,28.92,28.92,1400.0,28.0541,28.0929,28.025,28.025,1400.0
2007-08-28 14:45:00,28.85,28.89,28.85,28.89,1400.0,27.9572,27.996,27.9572,27.996,1400.0
2007-08-28 14:50:00,28.89,28.99,28.89,28.9,2400.0,27.996,28.0929,27.996,28.0056,2400.0
2007-08-28 14:55:00,28.85,28.92,28.85,28.85,1000.0,27.9572,28.025,27.9572,27.9572,1000.0
2007-08-28 15:00:00,28.85,28.88,28.85,28.85,1800.0,27.9572,27.9863,27.9572,27.9572,1800.0
2007-08-28 15:05:00,28.89,28.89,28.72,28.75,2500.0,27.996,27.996,27.8312,27.8603,2500.0
2007-08-28 15:10:00,28.67,28.78,28.65,28.78,1400.0,27.7828,27.8894,27.7634,27.8894,1400.0
2007-08-28 15:15:00,28.77,28.82,28.74,28.82,2400.0,27.8797,27.9281,27.8506,27.9281,2400.0
2007-08-28 15:20:00,28.7,28.8,28.7,28.7,1900.0,27.8118,27.9087,27.8118,27.8118,1900.0
2007-08-28 15:25:00,28.77,28.86,28.75,28.83,2200.0,27.8797,27.9669,27.8603,27.9378,2200.0
2007-08-28 15:30:00,28.8,28.99,28.77,28.91,3000.0,27.9087,28.0929,27.8797,28.0153,3000.0
2007-08-28 15:35:00,28.9,28.93,28.71,28.71,4600.0,28.0056,28.0347,27.8215,27.8215,4600.0
2007-08-28 15:40:00,28.78,29.03,28.78,28.81,72200.0,27.8894,28.1316,27.8894,27.9184,72200.0
2007-08-28 15:45:00,28.8,28.98,28.8,28.88,5500.0,27.9087,28.0832,27.9087,27.9863,5500.0
2007-08-28 15:50:00,28.88,29.0,28.83,28.83,3000.0,27.9863,28.1026,27.9378,27.9378,3000.0
2007-08-28 15:55:00,28.87,28.93,28.65,28.9,18500.0,27.9766,28.0347,27.7634,28.0056,18500.0
2007-08-29 09:30:00,29.52,29.74,29.31,29.74,1600.0,28.6065,28.8197,28.403,28.8197,1600.0
2007-08-29 09:35:00,29.74,29.74,29.74,29.74,0.0,28.8197,28.8197,28.8197,28.8197,0.0
2007-08-29 09:40:00,29.65,29.65,28.76,29.0,1800.0,28.7324,28.7324,27.87,28.1026,1800.0
2007-08-29 09:45:00,29.0,29.0,29.0,29.0,1300.0,28.1026,28.1026,28.1026,28.1026,1300.0
2007-08-29 09:50:00,29.0,29.0,29.0,29.0,100.0,28.1026,28.1026,28.1026,28.1026,100.0
2007-08-29 09:55:00,29.1,29.1,29.0,29.0,200.0,28.1995,28.1995,28.1026,28.1026,200.0
2007-08-29 10:00:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:05:00,29.0,29.0,29.0,29.0,300.0,28.1026,28.1026,28.1026,28.1026,300.0
2007-08-29 10:10:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:15:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:20:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:25:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:30:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:35:00,29.06,29.35,29.06,29.35,2300.0,28.1607,28.4417,28.1607,28.4417,2300.0
2007-08-29 10:40:00,29.35,29.35,29.35,29.35,100.0,28.4417,28.4417,28.4417,28.4417,100.0
2007-08-29 10:45:00,29.25,29.49,29.25,29.49,2000.0,28.3448,28.5774,28.3448,28.5774,2000.0
2007-08-29 10:50:00,29.47,29.67,29.47,29.66,900.0,28.558,28.7518,28.558,28.7421,900.0
2007-08-29 10:55:00,29.62,29.7,29.51,29.7,900.0,28.7034,28.7809,28.5968,28.7809,900.0
2007-08-29 11:00:00,29.69,29.94,29.69,29.8,2500.0,28.7712,29.0135,28.7712,28.8778,2500.0
2007-08-29 11:05:00,29.9,30.39,29.9,30.16,8600.0,28.9747,29.4495,28.9747,29.2267,8600.0
2007-08-29 11:10:00,30.33,30.4,30.15,30.15,2000.0,29.3914,29.4592,29.217,29.217,2000.0
2007-08-29 11:15:00,30.13,30.26,30.13,30.26,1100.0,29.1976,29.3236,29.1976,29.3236,1100.0
2007-08-29 11:20:00,30.36,30.36,30.2,30.32,2400.0,29.4205,29.4205,29.2654,29.3817,2400.0
2007-08-29 11:25:00,30.3,30.5,30.29,30.39,3900.0,29.3623,29.5561,29.3526,29.4495,3900.0
2007-08-29 11:30:00,30.3,30.72,30.26,30.26,4500.0,29.3623,29.7693,29.3236,29.3236,4500.0
2007-08-29 11:35:00,30.27,30.37,30.13,30.37,5000.0,29.3332,29.4302,29.1976,29.4302,5000.0
2007-08-29 11:40:00,30.37,30.37,30.32,30.36,500.0,29.4302,29.4302,29.3817,29.4205,500.0
2007-08-29 11:45:00,30.33,30.33,30.22,30.22,500.0,29.3914,29.3914,29.2848,29.2848,500.0
2007-08-29 11:50:00,30.23,30.23,29.95,30.0,10300.0,29.2945,29.2945,29.0232,29.0716,10300.0
2007-08-29 11:55:00,30.08,30.36,30.08,30.36,800.0,29.1491,29.4205,29.1491,29.4205,800.0
2007-08-29 12:00:00,30.0,30.02,29.93,30.02,400.0,29.0716,29.091,29.0038,29.091,400.0
2007-08-29 12:05:00,30.0,30.0,29.69,29.7,2000.0,29.0716,29.0716,28.7712,28.7809,2000.0
2007-08-29 12:10:00,29.78,30.0,29.52,29.99,1700.0,28.8584,29.0716,28.6065,29.0619,1700.0
2007-08-29 12:15:00,29.99,29.99,29.99,29.99,300.0,29.0619,29.0619,29.0619,29.0619,300.0
2007-08-29 12:20:00,30.0,30.0,29.57,29.99,3100.0,29.0716,29.0716,28.6549,29.0619,3100.0
2007-08-29 12:25:00,30.0,30.0,29.7,29.7,1700.0,29.0716,29.0716,28.7809,28.7809,1700.0
2007-08-29 12:30:00,29.9,29.98,29.72,29.72,1700.0,28.9747,29.0522,28.8003,28.8003,1700.0
2007-08-29 12:35:00,29.85,29.97,29.85,29.97,200.0,28.9262,29.0425,28.9262,29.0425,200.0
2007-08-29 12:40:00,29.77,29.85,29.73,29.85,400.0,28.8487,28.9262,28.81,28.9262,400.0
2007-08-29 12:45:00,29.86,29.86,29.85,29.85,200.0,28.9359,28.9359,28.9262,28.9262,200.0
2007-08-29 12:50:00,29.84,29.84,29.72,29.78,900.0,28.9166,28.9166,28.8003,28.8584,900.0
2007-08-29 12:55:00,29.78,29.78,29.78,29.78,0.0,28.8584,28.8584,28.8584,28.8584,0.0
2007-08-29 13:00:00,29.81,29.92,29.76,29.92,1900.0,28.8875,28.9941,28.839,28.9941,1900.0
2007-08-29 13:05:00,29.92,29.92,29.92,29.92,500.0,28.9941,28.9941,28.9941,28.9941,500.0
2007-08-29 13:10:00,29.89,29.92,29.81,29.92,600.0,28.965,28.9941,28.8875,28.9941,600.0
2007-08-29 13:15:00,29.91,29.91,29.91,29.91,300.0,28.9844,28.9844,28.9844,28.9844,300.0
2007-08-29 13:20:00,29.92,29.92,29.92,29.92,300.0,28.9941,28.9941,28.9941,28.9941,300.0
2007-08-29 13:25:00,29.83,30.15,29.8,30.15,2000.0,28.9069,29.217,28.8778,29.217,2000.0
2007-08-29 13:30:00,30.1,30.17,30.1,30.17,1300.0,29.1685,29.2363,29.1685,29.2363,1300.0
2007-08-29 13:35:00,30.02,30.09,30.02,30.02,1700.0,29.091,29.1588,29.091,29.091,1700.0
2007-08-29 13:40:00,30.01,30.21,30.01,30.21,800.0,29.0813,29.2751,29.0813,29.2751,800.0
2007-08-29 13:45:00,30.18,30.18,29.97,30.0,1700.0,29.246,29.246,29.0425,29.0716,1700.0
2007-08-29 13:50:00,30.0,30.03,30.0,30.03,600.0,29.0716,29.1007,29.0716,29.1007,600.0
2007-08-29 13:55:00,30.05,30.07,30.04,30.07,1000.0,29.1201,29.1394,29.1104,29.1394,1000.0
2007-08-29 14:00:00,30.07,30.07,30.07,30.07,0.0,29.1394,29.1394,29.1394,29.1394,0.0
2007-08-29 14:05:00,30.02,30.02,30.02,30.02,500.0,29.091,29.091,29.091,29.091,500.0
2007-08-29 14:10:00,30.02,30.02,29.83,29.83,2100.0,29.091,29.091,28.9069,28.9069,2100.0
2007-08-29 14:15:00,29.89,30.0,29.89,30.0,600.0,28.965,29.0716,28.965,29.0716,600.0
2007-08-29 14:20:00,30.0,30.49,29.83,30.33,5300.0,29.0716,29.5464,28.9069,29.3914,5300.0
2007-08-29 14:25:00,30.14,30.15,30.1,30.13,2200.0,29.2073,29.217,29.1685,29.1976,2200.0
2007-08-29 14:30:00,30.11,30.11,30.07,30.07,700.0,29.1782,29.1782,29.1394,29.1394,700.0
2007-08-29 14:35:00,30.02,30.02,30.02,30.02,600.0,29.091,29.091,29.091,29.091,600.0
2007-08-29 14:40:00,30.0,30.03,30.0,30.03,900.0,29.0716,29.1007,29.0716,29.1007,900.0
2007-08-29 14:45:00,30.01,30.04,29.99,30.02,1400.0,29.0813,29.1104,29.0619,29.091,1400.0
2007-08-29 14:50:00,30.0,30.0,29.8,29.8,1700.0,29.0716,29.0716,28.8778,28.8778,1700.0
2007-08-29 14:55:00,29.83,29.83,29.83,29.83,1100.0,28.9069,28.9069,28.9069,28.9069,1100.0
2007-08-29 15:00:00,29.73,29.73,29.69,29.69,800.0,28.81,28.81,28.7712,28.7712,800.0
2007-08-29 15:05:00,29.68,29.72,29.58,29.72,1000.0,28.7615,28.8003,28.6646,28.8003,1000.0
2007-08-29 15:10:00,29.7,29.7,29.59,29.59,900.0,28.7809,28.7809,28.6743,28.6743,900.0
2007-08-29 15:15:00,29.59,29.59,29.52,29.57,1100.0,28.6743,28.6743,28.6065,28.6549,1100.0
2007-08-29 15:20:00,29.56,29.56,29.47,29.47,1200.0,28.6452,28.6452,28.558,28.558,1200.0
2007-08-29 15:25:00,29.42,29.42,29.34,29.42,1500.0,28.5096,28.5096,28.432,28.5096,1500.0
2007-08-29 15:30:00,29.4,29.58,29.38,29.39,1100.0,28.4902,28.6646,28.4708,28.4805,1100.0
2007-08-29 15:35:00,29.45,29.56,29.3,29.3,1900.0,28.5386,28.6452,28.3933,28.3933,1900.0
2007-08-29 15:40:00,29.32,29.32,29.2,29.2,1800.0,28.4126,28.4126,28.2964,28.2964,1800.0
2007-08-29 15:45:00,29.1,29.59,29.06,29.59,2100.0,28.1995,28.6743,28.1607,28.6743,2100.0
2007-08-29 15:50:00,29.32,29.32,29.24,29.24,500.0,28.4126,28.4126,28.3351,28.3351,500.0
2007-08-29 15:55:00,29.18,29.33,29.18,29.33,2000.0,28.277,28.4223,28.277,28.4223,2000.0
2007-08-30 09:30:00,29.75,29.75,29.02,29.02,900.0,28.8293,28.8293,28.1219,28.1219,900.0
2007-08-30 09:35:00,29.02,29.02,29.02,29.02,0.0,28.1219,28.1219,28.1219,28.1219,0.0
2007-08-30 09:40:00,29.2,29.2,29.1,29.1,200.0,28.2964,28.2964,28.1995,28.1995,200.0
2007-08-30 09:45:00,29.25,29.25,29.25,29.25,100.0,28.3448,28.3448,28.3448,28.3448,100.0
2007-08-30 09:50:00,29.3,29.3,29.3,29.3,100.0,28.3933,28.3933,28.3933,28.3933,100.0
2007-08-30 09:55:00,29.21,29.21,29.21,29.21,100.0,28.3061,28.3061,28.3061,28.3061,100.0
2007-08-30 10:00:00,29.21,29.21,29.21,29.21,0.0,28.3061,28.3061,28.3061,28.3061,0.0
2007-08-30 10:05:00,29.21,29.21,29.21,29.21,0.0,28.3061,28.3061,28.3061,28.3061,0.0
2007-08-30 10:10:00,29.21,29.21,29.21,29.21,0.0,28.3061,28.3061,28.3061,28.3061,0.0
2007-08-30 10:15:00,29.31,29.31,29.31,29.31,100.0,28.403,28.403,28.403,28.403,100.0
2007-08-30 10:20:00,29.31,29.31,29.31,29.31,0.0,28.403,28.403,28.403,28.403,0.0
2007-08-30 10:25:00,29.29,29.35,29.29,29.35,500.0,28.3836,28.4417,28.3836,28.4417,500.0
2007-08-30 10:30:00,29.35,29.35,29.35,29.35,1000.0,28.4417,28.4417,28.4417,28.4417,1000.0
2007-08-30 10:35:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-30 10:40:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-30 10:45:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-30 10:50:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-30 10:55:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-30 11:00:00,29.22,29.22,29.2,29.21,300.0,28.3157,28.3157,28.2964,28.3061,300.0
2007-08-30 11:05:00,29.1,29.1,28.71,28.71,700.0,28.1995,28.1995,27.8215,27.8215,700.0
2007-08-30 11:10:00,28.86,28.86,28.75,28.75,700.0,27.9669,27.9669,27.8603,27.8603,700.0
2007-08-30 11:15:00,28.8,28.8,28.8,28.8,300.0,27.9087,27.9087,27.9087,27.9087,300.0
2007-08-30 11:20:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 11:25:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 11:30:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 11:35:00,29.09,29.09,28.85,28.9,600.0,28.1898,28.1898,27.9572,28.0056,600.0
2007-08-30 11:40:00,29.1,29.1,29.1,29.1,400.0,28.1995,28.1995,28.1995,28.1995,400.0
2007-08-30 11:45:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-08-30 11:50:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-08-30 11:55:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-08-30 12:00:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-08-30 12:05:00,29.1,29.1,29.1,29.1,600.0,28.1995,28.1995,28.1995,28.1995,600.0
2007-08-30 12:10:00,29.13,29.18,29.13,29.18,500.0,28.2285,28.277,28.2285,28.277,500.0
2007-08-30 12:15:00,28.83,29.18,28.76,29.18,4100.0,27.9378,28.277,27.87,28.277,4100.0
2007-08-30 12:20:00,29.0,29.0,28.55,28.8,195100.0,28.1026,28.1026,27.6665,27.9087,195100.0
2007-08-30 12:25:00,28.85,28.9,28.77,28.8,5500.0,27.9572,28.0056,27.8797,27.9087,5500.0
2007-08-30 12:30:00,28.8,28.8,28.7,28.75,2600.0,27.9087,27.9087,27.8118,27.8603,2600.0
2007-08-30 12:35:00,28.75,28.8,28.75,28.8,600.0,27.8603,27.9087,27.8603,27.9087,600.0
2007-08-30 12:40:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 12:45:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 12:50:00,28.79,28.8,28.79,28.8,700.0,27.8991,27.9087,27.8991,27.9087,700.0
2007-08-30 12:55:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 13:00:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 13:05:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 13:10:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 13:15:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 13:20:00,28.79,28.79,28.79,28.79,100.0,27.8991,27.8991,27.8991,27.8991,100.0
2007-08-30 13:25:00,28.79,28.79,28.79,28.79,300.0,27.8991,27.8991,27.8991,27.8991,300.0
2007-08-30 13:30:00,28.79,28.79,28.79,28.79,0.0,27.8991,27.8991,27.8991,27.8991,0.0
2007-08-30 13:35:00,28.79,28.79,28.79,28.79,0.0,27.8991,27.8991,27.8991,27.8991,0.0
2007-08-30 13:40:00,28.79,28.79,28.75,28.76,1200.0,27.8991,27.8991,27.8603,27.87,1200.0
2007-08-30 13:45:00,28.75,29.08,28.75,28.75,13100.0,27.8603,28.1801,27.8603,27.8603,13100.0
2007-08-30 13:50:00,28.79,28.79,28.79,28.79,100.0,27.8991,27.8991,27.8991,27.8991,100.0
2007-08-30 13:55:00,28.79,28.79,28.79,28.79,0.0,27.8991,27.8991,27.8991,27.8991,0.0
2007-08-30 14:00:00,28.75,28.8,28.75,28.8,1000.0,27.8603,27.9087,27.8603,27.9087,1000.0
2007-08-30 14:05:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:10:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:15:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:20:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:25:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:30:00,28.79,28.8,28.79,28.8,6800.0,27.8991,27.9087,27.8991,27.9087,6800.0
2007-08-30 14:35:00,28.8,28.8,28.8,28.8,300.0,27.9087,27.9087,27.9087,27.9087,300.0
2007-08-30 14:40:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:45:00,28.79,28.79,28.79,28.79,800.0,27.8991,27.8991,27.8991,27.8991,800.0
2007-08-30 14:50:00,28.75,28.75,28.75,28.75,200.0,27.8603,27.8603,27.8603,27.8603,200.0
2007-08-30 14:55:00,28.75,28.75,28.75,28.75,0.0,27.8603,27.8603,27.8603,27.8603,0.0
2007-08-30 15:00:00,28.75,28.75,28.75,28.75,0.0,27.8603,27.8603,27.8603,27.8603,0.0
2007-08-30 15:05:00,28.78,28.8,28.78,28.79,900.0,27.8894,27.9087,27.8894,27.8991,900.0
2007-08-30 15:10:00,28.75,28.75,28.75,28.75,600.0,27.8603,27.8603,27.8603,27.8603,600.0
2007-08-30 15:15:00,28.75,28.75,28.75,28.75,0.0,27.8603,27.8603,27.8603,27.8603,0.0
2007-08-30 15:20:00,28.75,28.75,28.75,28.75,0.0,27.8603,27.8603,27.8603,27.8603,0.0
2007-08-30 15:25:00,28.75,28.75,28.75,28.75,0.0,27.8603,27.8603,27.8603,27.8603,0.0
2007-08-30 15:30:00,28.75,28.75,28.75,28.75,2900.0,27.8603,27.8603,27.8603,27.8603,2900.0
2007-08-30 15:35:00,28.75,28.8,28.75,28.75,5700.0,27.8603,27.9087,27.8603,27.8603,5700.0
2007-08-30 15:40:00,28.8,28.8,28.8,28.8,1000.0,27.9087,27.9087,27.9087,27.9087,1000.0
2007-08-30 15:45:00,28.8,28.8,28.8,28.8,2600.0,27.9087,27.9087,27.9087,27.9087,2600.0
2007-08-30 15:50:00,28.75,28.8,28.75,28.8,5000.0,27.8603,27.9087,27.8603,27.9087,5000.0
2007-08-30 15:55:00,28.76,28.76,28.75,28.75,500.0,27.87,27.87,27.8603,27.8603,500.0
2007-08-31 09:30:00,29.15,29.15,29.06,29.06,1300.0,28.2479,28.2479,28.1607,28.1607,1300.0
2007-08-31 09:35:00,29.06,29.06,29.06,29.06,0.0,28.1607,28.1607,28.1607,28.1607,0.0
2007-08-31 09:40:00,29.06,29.06,29.06,29.06,0.0,28.1607,28.1607,28.1607,28.1607,0.0
2007-08-31 09:45:00,29.0,29.0,28.99,28.99,200.0,28.1026,28.1026,28.0929,28.0929,200.0
2007-08-31 09:50:00,28.95,28.95,28.95,28.95,100.0,28.0541,28.0541,28.0541,28.0541,100.0
2007-08-31 09:55:00,28.8,28.8,28.6,28.65,300.0,27.9087,27.9087,27.7149,27.7634,300.0
2007-08-31 10:00:00,28.86,28.94,28.65,28.71,1400.0,27.9669,28.0444,27.7634,27.8215,1400.0
2007-08-31 10:05:00,28.65,28.65,28.2,28.22,2700.0,27.7634,27.7634,27.3273,27.3467,2700.0
2007-08-31 10:10:00,28.2,28.49,28.0,28.05,4100.0,27.3273,27.6083,27.1335,27.182,4100.0
2007-08-31 10:15:00,28.05,28.07,28.05,28.07,500.0,27.182,27.2013,27.182,27.2013,500.0
2007-08-31 10:20:00,28.07,28.07,28.07,28.07,0.0,27.2013,27.2013,27.2013,27.2013,0.0
2007-08-31 10:25:00,28.5,28.5,28.5,28.5,100.0,27.618,27.618,27.618,27.618,100.0
2007-08-31 10:30:00,28.5,28.5,28.5,28.5,0.0,27.618,27.618,27.618,27.618,0.0
2007-08-31 10:35:00,28.3,28.3,28.25,28.25,400.0,27.4242,27.4242,27.3758,27.3758,400.0
2007-08-31 10:40:00,28.15,28.15,28.1,28.1,500.0,27.2789,27.2789,27.2304,27.2304,500.0
2007-08-31 10:45:00,28.1,28.1,28.1,28.1,0.0,27.2304,27.2304,27.2304,27.2304,0.0
2007-08-31 10:50:00,28.1,28.1,28.03,28.07,1500.0,27.2304,27.2304,27.1626,27.2013,1500.0
2007-08-31 10:55:00,28.1,28.1,28.1,28.1,200.0,27.2304,27.2304,27.2304,27.2304,200.0
2007-08-31 11:00:00,28.08,28.08,28.08,28.08,100.0,27.211,27.211,27.211,27.211,100.0
2007-08-31 11:05:00,28.28,28.28,28.28,28.28,200.0,27.4048,27.4048,27.4048,27.4048,200.0
2007-08-31 11:10:00,28.05,28.1,28.05,28.1,1300.0,27.182,27.2304,27.182,27.2304,1300.0
2007-08-31 11:15:00,28.1,28.1,28.1,28.1,0.0,27.2304,27.2304,27.2304,27.2304,0.0
2007-08-31 11:20:00,28.1,28.1,28.1,28.1,0.0,27.2304,27.2304,27.2304,27.2304,0.0
2007-08-31 11:25:00,28.14,28.14,28.14,28.14,400.0,27.2692,27.2692,27.2692,27.2692,400.0
2007-08-31 11:30:00,28.14,28.15,28.14,28.15,300.0,27.2692,27.2789,27.2692,27.2789,300.0
2007-08-31 11:35:00,28.15,28.15,28.15,28.15,0.0,27.2789,27.2789,27.2789,27.2789,0.0
2007-08-31 11:40:00,28.15,28.15,28.15,28.15,0.0,27.2789,27.2789,27.2789,27.2789,0.0
2007-08-31 11:45:00,28.15,28.15,28.15,28.15,0.0,27.2789,27.2789,27.2789,27.2789,0.0
2007-08-31 11:50:00,28.12,28.12,28.12,28.12,100.0,27.2498,27.2498,27.2498,27.2498,100.0
2007-08-31 11:55:00,28.12,28.12,28.12,28.12,0.0,27.2498,27.2498,27.2498,27.2498,0.0
2007-08-31 12:00:00,28.12,28.12,28.12,28.12,0.0,27.2498,27.2498,27.2498,27.2498,0.0
2007-08-31 12:05:00,28.12,28.12,28.12,28.12,0.0,27.2498,27.2498,27.2498,27.2498,0.0
2007-08-31 12:10:00,28.12,28.12,28.12,28.12,0.0,27.2498,27.2498,27.2498,27.2498,0.0
2007-08-31 12:15:00,28.12,28.12,28.12,28.12,0.0,27.2498,27.2498,27.2498,27.2498,0.0
2007-08-31 12:20:00,28.13,28.22,28.13,28.22,300.0,27.2595,27.3467,27.2595,27.3467,300.0
2007-08-31 12:25:00,28.22,28.22,28.22,28.22,0.0,27.3467,27.3467,27.3467,27.3467,0.0
2007-08-31 12:30:00,28.24,28.3,28.24,28.3,1500.0,27.3661,27.4242,27.3661,27.4242,1500.0
2007-08-31 12:35:00,28.3,28.3,28.3,28.3,300.0,27.4242,27.4242,27.4242,27.4242,300.0
2007-08-31 12:40:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 12:45:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 12:50:00,28.25,28.25,28.16,28.16,300.0,27.3758,27.3758,27.2885,27.2885,300.0
2007-08-31 12:55:00,28.24,28.25,28.24,28.25,800.0,27.3661,27.3758,27.3661,27.3758,800.0
2007-08-31 13:00:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-31 13:05:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-31 13:10:00,28.26,28.3,28.26,28.3,700.0,27.3855,27.4242,27.3855,27.4242,700.0
2007-08-31 13:15:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:20:00,28.3,28.3,28.3,28.3,300.0,27.4242,27.4242,27.4242,27.4242,300.0
2007-08-31 13:25:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:30:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:35:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:40:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:45:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:50:00,28.49,29.03,28.49,28.79,4200.0,27.6083,28.1316,27.6083,27.8991,4200.0
2007-08-31 13:55:00,28.79,28.79,28.79,28.79,0.0,27.8991,27.8991,27.8991,27.8991,0.0
2007-08-31 14:00:00,28.79,28.79,28.79,28.79,0.0,27.8991,27.8991,27.8991,27.8991,0.0
2007-08-31 14:05:00,28.8,28.8,28.72,28.75,2000.0,27.9087,27.9087,27.8312,27.8603,2000.0
2007-08-31 14:10:00,28.78,28.8,28.75,28.75,900.0,27.8894,27.9087,27.8603,27.8603,900.0
2007-08-31 14:15:00,28.74,28.74,28.69,28.69,1100.0,27.8506,27.8506,27.8021,27.8021,1100.0
2007-08-31 14:20:00,28.57,28.66,28.57,28.66,600.0,27.6859,27.7731,27.6859,27.7731,600.0
2007-08-31 14:25:00,28.7,28.75,28.7,28.7,2700.0,27.8118,27.8603,27.8118,27.8118,2700.0
2007-08-31 14:30:00,28.69,28.69,28.69,28.69,200.0,27.8021,27.8021,27.8021,27.8021,200.0
2007-08-31 14:35:00,28.63,28.69,28.63,28.69,600.0,27.744,27.8021,27.744,27.8021,600.0
2007-08-31 14:40:00,28.61,28.72,28.61,28.7,1900.0,27.7246,27.8312,27.7246,27.8118,1900.0
2007-08-31 14:45:00,28.7,28.72,28.7,28.72,800.0,27.8118,27.8312,27.8118,27.8312,800.0
2007-08-31 14:50:00,28.66,28.7,28.66,28.69,1100.0,27.7731,27.8118,27.7731,27.8021,1100.0
2007-08-31 14:55:00,28.69,28.69,28.69,28.69,400.0,27.8021,27.8021,27.8021,27.8021,400.0
2007-08-31 15:00:00,28.69,28.69,28.69,28.69,500.0,27.8021,27.8021,27.8021,27.8021,500.0
2007-08-31 15:05:00,28.69,28.72,28.69,28.72,600.0,27.8021,27.8312,27.8021,27.8312,600.0
2007-08-31 15:10:00,28.71,28.71,28.7,28.7,400.0,27.8215,27.8215,27.8118,27.8118,400.0
2007-08-31 15:15:00,28.69,28.69,28.65,28.69,500.0,27.8021,27.8021,27.7634,27.8021,500.0
2007-08-31 15:20:00,28.7,28.78,28.33,28.75,12600.0,27.8118,27.8894,27.4533,27.8603,12600.0
2007-08-31 15:25:00,28.72,28.72,28.6,28.6,1500.0,27.8312,27.8312,27.7149,27.7149,1500.0
2007-08-31 15:30:00,28.55,28.6,28.25,28.57,4500.0,27.6665,27.7149,27.3758,27.6859,4500.0
2007-08-31 15:35:00,28.57,28.79,28.51,28.51,1900.0,27.6859,27.8991,27.6277,27.6277,1900.0
2007-08-31 15:40:00,28.46,28.59,28.43,28.59,900.0,27.5793,27.7052,27.5502,27.7052,900.0
2007-08-31 15:45:00,28.52,28.6,28.52,28.6,1200.0,27.6374,27.7149,27.6374,27.7149,1200.0
2007-08-31 15:50:00,28.52,28.52,28.36,28.36,1100.0,27.6374,27.6374,27.4824,27.4824,1100.0
2007-08-31 15:55:00,28.33,28.33,28.12,28.12,3200.0,27.4533,27.4533,27.2498,27.2498,3200.0
2007-09-04 09:30:00,28.01,28.05,28.0,28.0,2200.0,27.1432,27.182,27.1335,27.1335,2200.0
2007-09-04 09:35:00,28.0,28.0,28.0,28.0,0.0,27.1335,27.1335,27.1335,27.1335,0.0
2007-09-04 09:40:00,28.01,28.01,27.69,27.7,1200.0,27.1432,27.1432,26.8331,26.8428,1200.0
2007-09-04 09:45:00,27.7,27.7,27.7,27.7,0.0,26.8428,26.8428,26.8428,26.8428,0.0
2007-09-04 09:50:00,27.7,27.7,27.7,27.7,0.0,26.8428,26.8428,26.8428,26.8428,0.0
2007-09-04 09:55:00,28.14,28.26,28.14,28.14,1100.0,27.2692,27.3855,27.2692,27.2692,1100.0
2007-09-04 10:00:00,28.0,28.0,27.75,27.75,2000.0,27.1335,27.1335,26.8912,26.8912,2000.0
2007-09-04 10:05:00,27.6,27.6,27.6,27.6,400.0,26.7459,26.7459,26.7459,26.7459,400.0
2007-09-04 10:10:00,27.5,27.5,27.28,27.5,1100.0,26.649,26.649,26.4358,26.649,1100.0
2007-09-04 10:15:00,27.45,27.47,27.45,27.47,900.0,26.6005,26.6199,26.6005,26.6199,900.0
2007-09-04 10:20:00,27.47,27.47,27.47,27.47,0.0,26.6199,26.6199,26.6199,26.6199,0.0
2007-09-04 10:25:00,27.45,27.86,27.45,27.85,1100.0,26.6005,26.9978,26.6005,26.9881,1100.0
2007-09-04 10:30:00,27.85,27.85,27.85,27.85,0.0,26.9881,26.9881,26.9881,26.9881,0.0
2007-09-04 10:35:00,27.85,27.85,27.85,27.85,0.0,26.9881,26.9881,26.9881,26.9881,0.0
2007-09-04 10:40:00,27.49,27.8,27.49,27.8,4100.0,26.6393,26.9397,26.6393,26.9397,4100.0
2007-09-04 10:45:00,27.76,27.94,27.61,27.94,9000.0,26.9009,27.0754,26.7556,27.0754,9000.0
2007-09-04 10:50:00,27.94,27.94,27.94,27.94,0.0,27.0754,27.0754,27.0754,27.0754,0.0
2007-09-04 10:55:00,27.73,27.83,27.66,27.67,7500.0,26.8719,26.9688,26.804,26.8137,7500.0
2007-09-04 11:00:00,27.68,27.68,27.66,27.66,600.0,26.8234,26.8234,26.804,26.804,600.0
2007-09-04 11:05:00,27.72,27.99,27.72,27.82,6800.0,26.8622,27.1238,26.8622,26.9591,6800.0
2007-09-04 11:10:00,27.82,27.82,27.82,27.82,0.0,26.9591,26.9591,26.9591,26.9591,0.0
2007-09-04 11:15:00,27.82,27.82,27.82,27.82,0.0,26.9591,26.9591,26.9591,26.9591,0.0
2007-09-04 11:20:00,27.82,27.82,27.82,27.82,0.0,26.9591,26.9591,26.9591,26.9591,0.0
2007-09-04 11:25:00,27.82,27.82,27.82,27.82,0.0,26.9591,26.9591,26.9591,26.9591,0.0
2007-09-04 11:30:00,27.64,27.64,27.64,27.64,100.0,26.7846,26.7846,26.7846,26.7846,100.0
2007-09-04 11:35:00,27.75,27.9,27.71,27.9,4600.0,26.8912,27.0366,26.8525,27.0366,4600.0
2007-09-04 11:40:00,27.9,27.9,27.9,27.9,0.0,27.0366,27.0366,27.0366,27.0366,0.0
2007-09-04 11:45:00,27.9,27.9,27.9,27.9,0.0,27.0366,27.0366,27.0366,27.0366,0.0
2007-09-04 11:50:00,27.9,27.9,27.9,27.9,0.0,27.0366,27.0366,27.0366,27.0366,0.0
2007-09-04 11:55:00,27.79,28.0,27.79,28.0,2000.0,26.93,27.1335,26.93,27.1335,2000.0
2007-09-04 12:00:00,27.95,28.0,27.95,28.0,1000.0,27.085,27.1335,27.085,27.1335,1000.0
2007-09-04 12:05:00,28.0,28.0,28.0,28.0,0.0,27.1335,27.1335,27.1335,27.1335,0.0
2007-09-04 12:10:00,27.95,27.99,27.95,27.95,300.0,27.085,27.1238,27.085,27.085,300.0
2007-09-04 12:15:00,27.99,27.99,27.94,27.94,300.0,27.1238,27.1238,27.0754,27.0754,300.0
2007-09-04 12:20:00,27.99,28.0,27.99,28.0,4700.0,27.1238,27.1335,27.1238,27.1335,4700.0
2007-09-04 12:25:00,27.99,28.0,27.99,28.0,1500.0,27.1238,27.1335,27.1238,27.1335,1500.0
2007-09-04 12:30:00,27.99,28.02,27.99,28.0,3000.0,27.1238,27.1529,27.1238,27.1335,3000.0
2007-09-04 12:35:00,28.0,28.0,27.96,27.96,2200.0,27.1335,27.1335,27.0947,27.0947,2200.0
2007-09-04 12:40:00,27.96,28.56,27.95,28.21,5300.0,27.0947,27.6762,27.085,27.337,5300.0
2007-09-04 12:45:00,28.01,28.01,27.95,27.96,700.0,27.1432,27.1432,27.085,27.0947,700.0
2007-09-04 12:50:00,27.95,27.95,27.94,27.95,600.0,27.085,27.085,27.0754,27.085,600.0
2007-09-04 12:55:00,27.95,27.96,27.92,27.95,700.0,27.085,27.0947,27.056,27.085,700.0
2007-09-04 13:00:00,27.95,28.39,27.95,28.0,2100.0,27.085,27.5114,27.085,27.1335,2100.0
2007-09-04 13:05:00,28.0,28.0,28.0,28.0,600.0,27.1335,27.1335,27.1335,27.1335,600.0
2007-09-04 13:10:00,28.0,28.0,28.0,28.0,1100.0,27.1335,27.1335,27.1335,27.1335,1100.0
2007-09-04 13:15:00,28.0,28.0,27.89,27.89,4500.0,27.1335,27.1335,27.0269,27.0269,4500.0
2007-09-04 13:20:00,27.97,27.99,27.97,27.99,600.0,27.1044,27.1238,27.1044,27.1238,600.0
2007-09-04 13:25:00,27.99,28.0,27.99,28.0,1200.0,27.1238,27.1335,27.1238,27.1335,1200.0
2007-09-04 13:30:00,28.0,28.02,27.85,27.99,1900.0,27.1335,27.1529,26.9881,27.1238,1900.0
2007-09-04 13:35:00,27.99,27.99,27.99,27.99,700.0,27.1238,27.1238,27.1238,27.1238,700.0
2007-09-04 13:40:00,27.99,28.02,27.96,28.0,1300.0,27.1238,27.1529,27.0947,27.1335,1300.0
2007-09-04 13:45:00,27.99,28.0,27.9,28.0,700.0,27.1238,27.1335,27.0366,27.1335,700.0
2007-09-04 13:50:00,28.0,28.02,27.98,27.98,1000.0,27.1335,27.1529,27.1141,27.1141,1000.0
2007-09-04 13:55:00,27.97,28.02,27.97,28.02,1500.0,27.1044,27.1529,27.1044,27.1529,1500.0
2007-09-04 14:00:00,28.0,28.0,27.77,27.77,2300.0,27.1335,27.1335,26.9106,26.9106,2300.0
2007-09-04 14:05:00,27.99,28.0,27.98,28.0,800.0,27.1238,27.1335,27.1141,27.1335,800.0
2007-09-04 14:10:00,28.0,28.0,27.82,28.0,2100.0,27.1335,27.1335,26.9591,27.1335,2100.0
2007-09-04 14:15:00,28.0,28.0,27.99,28.0,800.0,27.1335,27.1335,27.1238,27.1335,800.0
2007-09-04 14:20:00,27.99,28.0,27.95,28.0,1400.0,27.1238,27.1335,27.085,27.1335,1400.0
2007-09-04 14:25:00,27.99,27.99,27.99,27.99,400.0,27.1238,27.1238,27.1238,27.1238,400.0
2007-09-04 14:30:00,28.0,29.0,28.0,28.01,2500.0,27.1335,28.1026,27.1335,27.1432,2500.0
2007-09-04 14:35:00,28.17,28.17,28.0,28.0,1700.0,27.2982,27.2982,27.1335,27.1335,1700.0
2007-09-04 14:40:00,28.0,28.0,27.9,27.9,1600.0,27.1335,27.1335,27.0366,27.0366,1600.0
2007-09-04 14:45:00,27.86,27.87,27.72,27.73,1200.0,26.9978,27.0075,26.8622,26.8719,1200.0
2007-09-04 14:50:00,27.73,27.93,27.73,27.88,1400.0,26.8719,27.0657,26.8719,27.0172,1400.0
2007-09-04 14:55:00,27.88,27.89,27.75,27.82,900.0,27.0172,27.0269,26.8912,26.9591,900.0
2007-09-04 15:00:00,27.83,28.16,27.75,28.0,5100.0,26.9688,27.2885,26.8912,27.1335,5100.0
2007-09-04 15:05:00,28.0,28.0,27.96,27.99,1400.0,27.1335,27.1335,27.0947,27.1238,1400.0
2007-09-04 15:10:00,27.98,27.99,27.86,27.86,1800.0,27.1141,27.1238,26.9978,26.9978,1800.0
2007-09-04 15:15:00,27.86,27.92,27.71,27.88,2300.0,26.9978,27.056,26.8525,27.0172,2300.0
2007-09-04 15:20:00,27.89,28.0,27.85,27.95,2000.0,27.0269,27.1335,26.9881,27.085,2000.0
2007-09-04 15:25:00,27.98,28.0,27.95,27.99,2300.0,27.1141,27.1335,27.085,27.1238,2300.0
2007-09-04 15:30:00,27.95,27.98,27.83,27.98,1900.0,27.085,27.1141,26.9688,27.1141,1900.0
2007-09-04 15:35:00,27.98,27.98,27.58,27.93,3600.0,27.1141,27.1141,26.7265,27.0657,3600.0
2007-09-04 15:40:00,27.88,27.95,27.41,27.94,4900.0,27.0172,27.085,26.5618,27.0754,4900.0
2007-09-04 15:45:00,27.94,28.0,27.78,28.0,1800.0,27.0754,27.1335,26.9203,27.1335,1800.0
2007-09-04 15:50:00,27.99,28.0,27.99,28.0,700.0,27.1238,27.1335,27.1238,27.1335,700.0
2007-09-04 15:55:00,27.86,28.0,27.86,28.0,6000.0,26.9978,27.1335,26.9978,27.1335,6000.0
2007-09-05 09:30:00,27.38,27.38,27.38,27.38,200.0,26.5327,26.5327,26.5327,26.5327,200.0
2007-09-05 09:35:00,27.65,27.65,27.65,27.65,200.0,26.7943,26.7943,26.7943,26.7943,200.0
2007-09-05 09:40:00,27.65,27.7,27.55,27.55,400.0,26.7943,26.8428,26.6974,26.6974,400.0
2007-09-05 09:45:00,27.55,27.55,27.55,27.55,0.0,26.6974,26.6974,26.6974,26.6974,0.0
2007-09-05 09:50:00,27.74,27.74,27.38,27.38,3100.0,26.8815,26.8815,26.5327,26.5327,3100.0
2007-09-05 09:55:00,27.38,27.38,27.38,27.38,0.0,26.5327,26.5327,26.5327,26.5327,0.0
2007-09-05 10:00:00,27.69,27.69,27.41,27.41,1700.0,26.8331,26.8331,26.5618,26.5618,1700.0
2007-09-05 10:05:00,27.41,27.41,27.37,27.37,500.0,26.5618,26.5618,26.523,26.523,500.0
2007-09-05 10:10:00,27.37,27.37,27.37,27.37,0.0,26.523,26.523,26.523,26.523,0.0
2007-09-05 10:15:00,27.37,27.37,27.37,27.37,0.0,26.523,26.523,26.523,26.523,0.0
2007-09-05 10:20:00,27.41,27.41,27.41,27.41,600.0,26.5618,26.5618,26.5618,26.5618,600.0
2007-09-05 10:25:00,27.41,27.41,27.41,27.41,0.0,26.5618,26.5618,26.5618,26.5618,0.0
2007-09-05 10:30:00,27.41,27.41,27.41,27.41,0.0,26.5618,26.5618,26.5618,26.5618,0.0
2007-09-05 10:35:00,27.41,27.41,27.41,27.41,0.0,26.5618,26.5618,26.5618,26.5618,0.0
2007-09-05 10:40:00,27.45,27.45,27.4,27.4,600.0,26.6005,26.6005,26.5521,26.5521,600.0
2007-09-05 10:45:00,27.4,27.4,27.4,27.4,0.0,26.5521,26.5521,26.5521,26.5521,0.0
2007-09-05 10:50:00,27.44,27.45,27.44,27.45,600.0,26.5908,26.6005,26.5908,26.6005,600.0
2007-09-05 10:55:00,27.45,27.45,27.0,27.04,4900.0,26.6005,26.6005,26.1644,26.2032,4900.0
2007-09-05 11:00:00,27.15,27.15,27.15,27.15,200.0,26.3098,26.3098,26.3098,26.3098,200.0
2007-09-05 11:05:00,27.15,27.44,27.15,27.44,200.0,26.3098,26.5908,26.3098,26.5908,200.0
2007-09-05 11:10:00,27.44,27.44,27.44,27.44,0.0,26.5908,26.5908,26.5908,26.5908,0.0
2007-09-05 11:15:00,27.25,27.25,27.25,27.25,100.0,26.4067,26.4067,26.4067,26.4067,100.0
2007-09-05 11:20:00,27.25,27.25,27.19,27.19,1100.0,26.4067,26.4067,26.3486,26.3486,1100.0
2007-09-05 11:25:00,27.19,27.19,27.19,27.19,0.0,26.3486,26.3486,26.3486,26.3486,0.0
2007-09-05 11:30:00,27.1,27.1,27.1,27.1,100.0,26.2614,26.2614,26.2614,26.2614,100.0
2007-09-05 11:35:00,27.1,27.1,27.1,27.1,0.0,26.2614,26.2614,26.2614,26.2614,0.0
2007-09-05 11:40:00,27.07,27.07,27.07,27.07,200.0,26.2323,26.2323,26.2323,26.2323,200.0
2007-09-05 11:45:00,27.07,27.07,27.07,27.07,0.0,26.2323,26.2323,26.2323,26.2323,0.0
2007-09-05 11:50:00,27.07,27.07,27.07,27.07,0.0,26.2323,26.2323,26.2323,26.2323,0.0
2007-09-05 11:55:00,27.07,27.07,27.07,27.07,0.0,26.2323,26.2323,26.2323,26.2323,0.0
2007-09-05 12:00:00,27.35,27.35,27.3,27.3,800.0,26.5036,26.5036,26.4552,26.4552,800.0
2007-09-05 12:05:00,27.3,27.3,27.3,27.3,100.0,26.4552,26.4552,26.4552,26.4552,100.0
2007-09-05 12:10:00,27.3,27.58,27.3,27.58,900.0,26.4552,26.7265,26.4552,26.7265,900.0
2007-09-05 12:15:00,27.55,27.55,27.3,27.55,1200.0,26.6974,26.6974,26.4552,26.6974,1200.0
2007-09-05 12:20:00,27.55,27.55,27.55,27.55,0.0,26.6974,26.6974,26.6974,26.6974,0.0
2007-09-05 12:25:00,27.55,27.55,27.55,27.55,100.0,26.6974,26.6974,26.6974,26.6974,100.0
2007-09-05 12:30:00,27.55,27.55,27.55,27.55,0.0,26.6974,26.6974,26.6974,26.6974,0.0
2007-09-05 12:35:00,27.6,27.6,27.6,27.6,100.0,26.7459,26.7459,26.7459,26.7459,100.0
2007-09-05 12:40:00,27.6,27.6,27.6,27.6,0.0,26.7459,26.7459,26.7459,26.7459,0.0
2007-09-05 12:45:00,27.6,27.6,27.6,27.6,0.0,26.7459,26.7459,26.7459,26.7459,0.0
2007-09-05 12:50:00,27.55,27.55,27.42,27.42,200.0,26.6974,26.6974,26.5714,26.5714,200.0
2007-09-05 12:55:00,27.42,27.42,27.42,27.42,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2007-09-05 13:00:00,27.54,27.54,27.47,27.47,200.0,26.6877,26.6877,26.6199,26.6199,200.0
2007-09-05 13:05:00,27.48,27.48,27.45,27.45,400.0,26.6296,26.6296,26.6005,26.6005,400.0
2007-09-05 13:10:00,27.3,27.3,27.3,27.3,100.0,26.4552,26.4552,26.4552,26.4552,100.0
2007-09-05 13:15:00,27.3,27.3,27.3,27.3,0.0,26.4552,26.4552,26.4552,26.4552,0.0
2007-09-05 13:20:00,27.3,27.3,27.3,27.3,0.0,26.4552,26.4552,26.4552,26.4552,0.0
2007-09-05 13:25:00,27.48,27.48,27.48,27.48,200.0,26.6296,26.6296,26.6296,26.6296,200.0
2007-09-05 13:30:00,27.48,27.48,27.48,27.48,0.0,26.6296,26.6296,26.6296,26.6296,0.0
2007-09-05 13:35:00,27.23,27.23,27.23,27.23,200.0,26.3873,26.3873,26.3873,26.3873,200.0
2007-09-05 13:40:00,27.4,27.4,27.2,27.2,2000.0,26.5521,26.5521,26.3583,26.3583,2000.0
2007-09-05 13:45:00,27.2,27.2,27.2,27.2,0.0,26.3583,26.3583,26.3583,26.3583,0.0
2007-09-05 13:50:00,27.2,27.2,27.2,27.2,0.0,26.3583,26.3583,26.3583,26.3583,0.0
2007-09-05 13:55:00,27.42,27.6,27.42,27.5,1900.0,26.5714,26.7459,26.5714,26.649,1900.0
2007-09-05 14:00:00,27.56,27.7,27.55,27.64,1400.0,26.7071,26.8428,26.6974,26.7846,1400.0
2007-09-05 14:05:00,27.66,27.69,27.6,27.67,3500.0,26.804,26.8331,26.7459,26.8137,3500.0
2007-09-05 14:10:00,27.67,28.0,27.67,27.86,9000.0,26.8137,27.1335,26.8137,26.9978,9000.0
2007-09-05 14:15:00,27.88,27.88,27.88,27.88,100.0,27.0172,27.0172,27.0172,27.0172,100.0
2007-09-05 14:20:00,27.95,28.0,27.94,27.94,6400.0,27.085,27.1335,27.0754,27.0754,6400.0
2007-09-05 14:25:00,27.91,27.94,27.6,27.9,14800.0,27.0463,27.0754,26.7459,27.0366,14800.0
2007-09-05 14:30:00,27.97,28.0,27.97,28.0,5400.0,27.1044,27.1335,27.1044,27.1335,5400.0
2007-09-05 14:35:00,28.0,28.73,28.0,28.21,10200.0,27.1335,27.8409,27.1335,27.337,10200.0
2007-09-05 14:40:00,28.24,28.77,28.19,28.28,3900.0,27.3661,27.8797,27.3176,27.4048,3900.0
2007-09-05 14:45:00,28.18,28.18,28.18,28.18,100.0,27.3079,27.3079,27.3079,27.3079,100.0
2007-09-05 14:50:00,28.15,28.15,28.01,28.02,2400.0,27.2789,27.2789,27.1432,27.1529,2400.0
2007-09-05 14:55:00,28.05,28.41,27.9,28.12,58200.0,27.182,27.5308,27.0366,27.2498,58200.0
2007-09-05 15:00:00,28.13,28.71,28.12,28.26,4800.0,27.2595,27.8215,27.2498,27.3855,4800.0
2007-09-05 15:05:00,28.28,28.6,28.17,28.28,7900.0,27.4048,27.7149,27.2982,27.4048,7900.0
2007-09-05 15:10:00,28.35,28.54,28.35,28.44,2900.0,27.4727,27.6568,27.4727,27.5599,2900.0
2007-09-05 15:15:00,28.31,28.34,28.11,28.11,2900.0,27.4339,27.463,27.2401,27.2401,2900.0
2007-09-05 15:20:00,28.11,28.16,27.88,28.16,1900.0,27.2401,27.2885,27.0172,27.2885,1900.0
2007-09-05 15:25:00,28.02,28.06,27.98,27.99,700.0,27.1529,27.1916,27.1141,27.1238,700.0
2007-09-05 15:30:00,28.11,28.45,28.08,28.45,4100.0,27.2401,27.5696,27.211,27.5696,4100.0
2007-09-05 15:35:00,28.4,28.91,28.4,28.78,7500.0,27.5211,28.0153,27.5211,27.8894,7500.0
2007-09-05 15:40:00,28.79,28.82,28.67,28.7,4700.0,27.8991,27.9281,27.7828,27.8118,4700.0
2007-09-05 15:45:00,28.67,28.7,28.6,28.6,300.0,27.7828,27.8118,27.7149,27.7149,300.0
2007-09-05 15:50:00,28.57,28.59,28.52,28.52,1900.0,27.6859,27.7052,27.6374,27.6374,1900.0
2007-09-05 15:55:00,28.52,28.59,28.51,28.51,3700.0,27.6374,27.7052,27.6277,27.6277,3700.0
2007-09-06 09:30:00,28.86,29.87,28.76,29.2,6200.0,27.9669,28.9456,27.87,28.2964,6200.0
2007-09-06 09:35:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-09-06 09:40:00,29.15,29.15,29.1,29.14,400.0,28.2479,28.2479,28.1995,28.2382,400.0
2007-09-06 09:45:00,29.0,29.0,28.91,28.91,800.0,28.1026,28.1026,28.0153,28.0153,800.0
2007-09-06 09:50:00,29.04,29.64,29.04,29.64,5300.0,28.1413,28.7227,28.1413,28.7227,5300.0
2007-09-06 09:55:00,29.6,29.7,29.45,29.7,2300.0,28.684,28.7809,28.5386,28.7809,2300.0
2007-09-06 10:00:00,29.7,29.7,29.7,29.7,0.0,28.7809,28.7809,28.7809,28.7809,0.0
2007-09-06 10:05:00,29.65,29.8,29.65,29.79,3000.0,28.7324,28.8778,28.7324,28.8681,3000.0
2007-09-06 10:10:00,29.68,29.75,29.68,29.75,300.0,28.7615,28.8293,28.7615,28.8293,300.0
2007-09-06 10:15:00,29.74,29.74,29.74,29.74,200.0,28.8197,28.8197,28.8197,28.8197,200.0
2007-09-06 10:20:00,29.67,29.67,29.67,29.67,100.0,28.7518,28.7518,28.7518,28.7518,100.0
2007-09-06 10:25:00,29.68,29.85,29.68,29.85,3200.0,28.7615,28.9262,28.7615,28.9262,3200.0
2007-09-06 10:30:00,29.9,29.92,29.67,29.67,1900.0,28.9747,28.9941,28.7518,28.7518,1900.0
2007-09-06 10:35:00,29.75,29.75,29.67,29.71,1600.0,28.8293,28.8293,28.7518,28.7906,1600.0
2007-09-06 10:40:00,29.75,29.89,29.75,29.82,2400.0,28.8293,28.965,28.8293,28.8972,2400.0
2007-09-06 10:45:00,29.79,29.89,29.79,29.81,500.0,28.8681,28.965,28.8681,28.8875,500.0
2007-09-06 10:50:00,29.79,29.79,29.65,29.65,700.0,28.8681,28.8681,28.7324,28.7324,700.0
2007-09-06 10:55:00,29.7,29.7,29.7,29.7,100.0,28.7809,28.7809,28.7809,28.7809,100.0
2007-09-06 11:00:00,29.7,29.7,29.7,29.7,100.0,28.7809,28.7809,28.7809,28.7809,100.0
2007-09-06 11:05:00,29.69,29.69,29.55,29.6,1200.0,28.7712,28.7712,28.6355,28.684,1200.0
2007-09-06 11:10:00,29.64,29.64,29.64,29.64,100.0,28.7227,28.7227,28.7227,28.7227,100.0
2007-09-06 11:15:00,29.7,29.73,29.7,29.7,700.0,28.7809,28.81,28.7809,28.7809,700.0
2007-09-06 11:20:00,29.75,29.76,29.75,29.75,700.0,28.8293,28.839,28.8293,28.8293,700.0
2007-09-06 11:25:00,29.8,29.83,29.8,29.8,1400.0,28.8778,28.9069,28.8778,28.8778,1400.0
2007-09-06 11:30:00,29.82,30.27,29.82,30.24,7200.0,28.8972,29.3332,28.8972,29.3042,7200.0
2007-09-06 11:35:00,30.29,30.29,30.05,30.2,3300.0,29.3526,29.3526,29.1201,29.2654,3300.0
2007-09-06 11:40:00,30.18,30.18,30.02,30.02,1600.0,29.246,29.246,29.091,29.091,1600.0
2007-09-06 11:45:00,30.11,30.62,30.1,30.59,5100.0,29.1782,29.6724,29.1685,29.6433,5100.0
2007-09-06 11:50:00,30.55,31.74,30.49,31.55,21800.0,29.6046,30.7578,29.5464,30.5736,21800.0
2007-09-06 11:55:00,31.71,32.25,31.41,31.8,11600.0,30.7287,31.252,30.438,30.8159,11600.0
2007-09-06 12:00:00,31.4,31.41,30.31,30.74,2700.0,30.4283,30.438,29.372,29.7887,2700.0
2007-09-06 12:05:00,30.86,30.94,30.41,30.75,1900.0,29.905,29.9825,29.4689,29.7984,1900.0
2007-09-06 12:10:00,30.6,30.61,30.57,30.57,3600.0,29.653,29.6627,29.624,29.624,3600.0
2007-09-06 12:15:00,30.67,30.75,30.6,30.75,3000.0,29.7209,29.7984,29.653,29.7984,3000.0
2007-09-06 12:20:00,30.7,30.75,30.7,30.75,2100.0,29.7499,29.7984,29.7499,29.7984,2100.0
2007-09-06 12:25:00,30.69,30.75,30.69,30.75,600.0,29.7403,29.7984,29.7403,29.7984,600.0
2007-09-06 12:30:00,30.75,30.75,30.75,30.75,0.0,29.7984,29.7984,29.7984,29.7984,0.0
2007-09-06 12:35:00,30.75,30.75,30.75,30.75,0.0,29.7984,29.7984,29.7984,29.7984,0.0
2007-09-06 12:40:00,30.75,30.75,30.75,30.75,0.0,29.7984,29.7984,29.7984,29.7984,0.0
2007-09-06 12:45:00,30.75,30.75,30.75,30.75,100.0,29.7984,29.7984,29.7984,29.7984,100.0
2007-09-06 12:50:00,30.75,30.75,30.75,30.75,0.0,29.7984,29.7984,29.7984,29.7984,0.0
2007-09-06 12:55:00,30.75,30.75,30.73,30.75,800.0,29.7984,29.7984,29.779,29.7984,800.0
2007-09-06 13:00:00,30.62,30.62,30.62,30.62,300.0,29.6724,29.6724,29.6724,29.6724,300.0
2007-09-06 13:05:00,30.65,30.65,30.55,30.65,900.0,29.7015,29.7015,29.6046,29.7015,900.0
2007-09-06 13:10:00,30.65,30.65,30.65,30.65,0.0,29.7015,29.7015,29.7015,29.7015,0.0
2007-09-06 13:15:00,30.69,30.73,30.52,30.52,1400.0,29.7403,29.779,29.5755,29.5755,1400.0
2007-09-06 13:20:00,30.51,30.51,30.31,30.5,1700.0,29.5658,29.5658,29.372,29.5561,1700.0
2007-09-06 13:25:00,30.34,30.34,30.3,30.3,1600.0,29.4011,29.4011,29.3623,29.3623,1600.0
2007-09-06 13:30:00,30.24,30.24,30.1,30.1,700.0,29.3042,29.3042,29.1685,29.1685,700.0
2007-09-06 13:35:00,30.1,30.1,30.1,30.1,0.0,29.1685,29.1685,29.1685,29.1685,0.0
2007-09-06 13:40:00,30.11,30.11,30.05,30.05,500.0,29.1782,29.1782,29.1201,29.1201,500.0
2007-09-06 13:45:00,30.1,30.56,30.1,30.49,2200.0,29.1685,29.6143,29.1685,29.5464,2200.0
2007-09-06 13:50:00,30.3,30.3,30.22,30.22,1200.0,29.3623,29.3623,29.2848,29.2848,1200.0
2007-09-06 13:55:00,30.49,30.49,30.11,30.44,1300.0,29.5464,29.5464,29.1782,29.498,1300.0
2007-09-06 14:00:00,30.42,30.42,30.15,30.3,1700.0,29.4786,29.4786,29.217,29.3623,1700.0
2007-09-06 14:05:00,30.16,30.44,30.15,30.23,1200.0,29.2267,29.498,29.217,29.2945,1200.0
2007-09-06 14:10:00,30.23,30.39,30.2,30.29,2900.0,29.2945,29.4495,29.2654,29.3526,2900.0
2007-09-06 14:15:00,30.34,30.44,30.34,30.44,400.0,29.4011,29.498,29.4011,29.498,400.0
2007-09-06 14:20:00,30.49,30.54,30.36,30.41,1300.0,29.5464,29.5949,29.4205,29.4689,1300.0
2007-09-06 14:25:00,30.41,30.45,30.29,30.29,800.0,29.4689,29.5077,29.3526,29.3526,800.0
2007-09-06 14:30:00,30.35,30.36,30.34,30.34,300.0,29.4108,29.4205,29.4011,29.4011,300.0
2007-09-06 14:35:00,30.4,30.58,30.3,30.35,4600.0,29.4592,29.6337,29.3623,29.4108,4600.0
2007-09-06 14:40:00,30.56,30.56,30.28,30.3,5400.0,29.6143,29.6143,29.3429,29.3623,5400.0
2007-09-06 14:45:00,30.3,30.3,30.0,30.0,1700.0,29.3623,29.3623,29.0716,29.0716,1700.0
2007-09-06 14:50:00,30.27,30.28,30.03,30.03,700.0,29.3332,29.3429,29.1007,29.1007,700.0
2007-09-06 14:55:00,30.03,30.1,30.03,30.05,800.0,29.1007,29.1685,29.1007,29.1201,800.0
2007-09-06 15:00:00,30.11,30.14,30.11,30.14,600.0,29.1782,29.2073,29.1782,29.2073,600.0
2007-09-06 15:05:00,30.29,30.3,30.15,30.29,900.0,29.3526,29.3623,29.217,29.3526,900.0
2007-09-06 15:10:00,30.25,30.32,30.25,30.32,2800.0,29.3139,29.3817,29.3139,29.3817,2800.0
2007-09-06 15:15:00,30.3,30.3,30.3,30.3,200.0,29.3623,29.3623,29.3623,29.3623,200.0
2007-09-06 15:20:00,30.41,30.41,30.29,30.3,15400.0,29.4689,29.4689,29.3526,29.3623,15400.0
2007-09-06 15:25:00,30.3,30.33,30.3,30.33,700.0,29.3623,29.3914,29.3623,29.3914,700.0
2007-09-06 15:30:00,30.5,30.5,30.47,30.47,300.0,29.5561,29.5561,29.5271,29.5271,300.0
2007-09-06 15:35:00,30.45,30.47,30.3,30.3,4100.0,29.5077,29.5271,29.3623,29.3623,4100.0
2007-09-06 15:40:00,30.25,30.29,30.15,30.15,900.0,29.3139,29.3526,29.217,29.217,900.0
2007-09-06 15:45:00,30.0,30.15,30.0,30.15,300.0,29.0716,29.217,29.0716,29.217,300.0
2007-09-06 15:50:00,30.15,30.25,30.0,30.16,11700.0,29.217,29.3139,29.0716,29.2267,11700.0
2007-09-06 15:55:00,30.05,30.14,29.67,29.93,7300.0,29.1201,29.2073,28.7518,29.0038,7300.0
2007-09-07 09:30:00,30.68,30.68,29.52,29.52,1500.0,29.7306,29.7306,28.6065,28.6065,1500.0
2007-09-07 09:35:00,30.19,30.19,30.19,30.19,100.0,29.2557,29.2557,29.2557,29.2557,100.0
2007-09-07 09:40:00,30.18,30.18,30.18,30.18,100.0,29.246,29.246,29.246,29.246,100.0
2007-09-07 09:45:00,30.18,30.18,30.15,30.15,400.0,29.246,29.246,29.217,29.217,400.0
2007-09-07 09:50:00,30.18,30.19,30.18,30.19,200.0,29.246,29.2557,29.246,29.2557,200.0
2007-09-07 09:55:00,30.65,30.65,30.3,30.3,400.0,29.7015,29.7015,29.3623,29.3623,400.0
2007-09-07 10:00:00,30.54,30.54,29.99,30.0,2700.0,29.5949,29.5949,29.0619,29.0716,2700.0
2007-09-07 10:05:00,30.0,30.0,30.0,30.0,0.0,29.0716,29.0716,29.0716,29.0716,0.0
2007-09-07 10:10:00,30.38,30.38,30.38,30.38,100.0,29.4398,29.4398,29.4398,29.4398,100.0
2007-09-07 10:15:00,30.0,30.0,29.85,29.85,400.0,29.0716,29.0716,28.9262,28.9262,400.0
2007-09-07 10:20:00,29.97,30.0,29.97,29.98,400.0,29.0425,29.0716,29.0425,29.0522,400.0
2007-09-07 10:25:00,30.0,30.1,30.0,30.1,600.0,29.0716,29.1685,29.0716,29.1685,600.0
2007-09-07 10:30:00,29.85,29.85,29.75,29.85,700.0,28.9262,28.9262,28.8293,28.9262,700.0
2007-09-07 10:35:00,30.0,30.04,29.7,30.04,1800.0,29.0716,29.1104,28.7809,29.1104,1800.0
2007-09-07 10:40:00,29.76,29.96,29.52,29.52,4900.0,28.839,29.0328,28.6065,28.6065,4900.0
2007-09-07 10:45:00,29.7,29.97,29.65,29.65,3100.0,28.7809,29.0425,28.7324,28.7324,3100.0
2007-09-07 10:50:00,29.77,29.8,29.75,29.75,700.0,28.8487,28.8778,28.8293,28.8293,700.0
2007-09-07 10:55:00,29.7,29.7,29.65,29.65,400.0,28.7809,28.7809,28.7324,28.7324,400.0
2007-09-07 11:00:00,29.73,29.73,29.73,29.73,300.0,28.81,28.81,28.81,28.81,300.0
2007-09-07 11:05:00,29.8,29.8,29.76,29.76,800.0,28.8778,28.8778,28.839,28.839,800.0
2007-09-07 11:10:00,29.89,29.9,29.89,29.9,1200.0,28.965,28.9747,28.965,28.9747,1200.0
2007-09-07 11:15:00,29.81,29.94,29.81,29.94,300.0,28.8875,29.0135,28.8875,29.0135,300.0
2007-09-07 11:20:00,29.93,30.04,29.91,29.91,1700.0,29.0038,29.1104,28.9844,28.9844,1700.0
2007-09-07 11:25:00,30.05,30.05,29.9,29.9,600.0,29.1201,29.1201,28.9747,28.9747,600.0
2007-09-07 11:30:00,30.04,30.04,30.04,30.04,100.0,29.1104,29.1104,29.1104,29.1104,100.0
2007-09-07 11:35:00,30.04,30.12,30.04,30.12,600.0,29.1104,29.1879,29.1104,29.1879,600.0
2007-09-07 11:40:00,30.1,30.19,30.1,30.19,300.0,29.1685,29.2557,29.1685,29.2557,300.0
2007-09-07 11:45:00,30.4,30.63,30.4,30.63,400.0,29.4592,29.6821,29.4592,29.6821,400.0
2007-09-07 11:50:00,30.63,30.7,30.6,30.7,1000.0,29.6821,29.7499,29.653,29.7499,1000.0
2007-09-07 11:55:00,30.87,31.7,30.81,31.6,3700.0,29.9147,30.719,29.8565,30.6221,3700.0
2007-09-07 12:00:00,31.5,31.5,30.11,30.11,4600.0,30.5252,30.5252,29.1782,29.1782,4600.0
2007-09-07 12:05:00,30.42,30.42,30.42,30.42,100.0,29.4786,29.4786,29.4786,29.4786,100.0
2007-09-07 12:10:00,30.46,30.51,30.35,30.35,900.0,29.5174,29.5658,29.4108,29.4108,900.0
2007-09-07 12:15:00,30.5,30.8,30.5,30.8,300.0,29.5561,29.8468,29.5561,29.8468,300.0
2007-09-07 12:20:00,30.9,30.9,30.5,30.5,300.0,29.9438,29.9438,29.5561,29.5561,300.0
2007-09-07 12:25:00,30.74,30.74,30.69,30.69,200.0,29.7887,29.7887,29.7403,29.7403,200.0
2007-09-07 12:30:00,30.5,30.5,30.41,30.41,400.0,29.5561,29.5561,29.4689,29.4689,400.0
2007-09-07 12:35:00,30.4,30.4,30.21,30.21,600.0,29.4592,29.4592,29.2751,29.2751,600.0
2007-09-07 12:40:00,30.2,30.5,30.04,30.19,1800.0,29.2654,29.5561,29.1104,29.2557,1800.0
2007-09-07 12:45:00,30.06,30.25,30.05,30.25,700.0,29.1297,29.3139,29.1201,29.3139,700.0
2007-09-07 12:50:00,30.15,30.15,30.15,30.15,100.0,29.217,29.217,29.217,29.217,100.0
2007-09-07 12:55:00,30.36,30.37,30.36,30.37,300.0,29.4205,29.4302,29.4205,29.4302,300.0
2007-09-07 13:00:00,30.25,30.25,30.25,30.25,200.0,29.3139,29.3139,29.3139,29.3139,200.0
2007-09-07 13:05:00,30.44,30.44,30.44,30.44,100.0,29.498,29.498,29.498,29.498,100.0
2007-09-07 13:10:00,30.26,30.26,30.25,30.25,200.0,29.3236,29.3236,29.3139,29.3139,200.0
2007-09-07 13:15:00,30.25,30.25,30.25,30.25,0.0,29.3139,29.3139,29.3139,29.3139,0.0
2007-09-07 13:20:00,30.44,30.73,30.44,30.73,2900.0,29.498,29.779,29.498,29.779,2900.0
2007-09-07 13:25:00,30.47,30.47,30.46,30.46,500.0,29.5271,29.5271,29.5174,29.5174,500.0
2007-09-07 13:30:00,30.52,30.52,30.25,30.25,1500.0,29.5755,29.5755,29.3139,29.3139,1500.0
2007-09-07 13:35:00,30.18,30.18,30.15,30.15,800.0,29.246,29.246,29.217,29.217,800.0
2007-09-07 13:40:00,30.15,30.15,30.15,30.15,0.0,29.217,29.217,29.217,29.217,0.0
2007-09-07 13:45:00,30.15,30.15,30.15,30.15,0.0,29.217,29.217,29.217,29.217,0.0
2007-09-07 13:50:00,30.44,30.44,30.18,30.38,600.0,29.498,29.498,29.246,29.4398,600.0
2007-09-07 13:55:00,30.15,30.15,30.15,30.15,500.0,29.217,29.217,29.217,29.217,500.0
2007-09-07 14:00:00,30.08,30.08,29.85,29.85,900.0,29.1491,29.1491,28.9262,28.9262,900.0
2007-09-07 14:05:00,29.85,29.85,29.85,29.85,0.0,28.9262,28.9262,28.9262,28.9262,0.0
2007-09-07 14:10:00,29.99,29.99,29.99,29.99,100.0,29.0619,29.0619,29.0619,29.0619,100.0
2007-09-07 14:15:00,29.97,30.0,29.97,30.0,200.0,29.0425,29.0716,29.0425,29.0716,200.0
2007-09-07 14:20:00,30.14,30.14,30.01,30.01,300.0,29.2073,29.2073,29.0813,29.0813,300.0
2007-09-07 14:25:00,30.09,30.09,29.75,29.75,1100.0,29.1588,29.1588,28.8293,28.8293,1100.0
2007-09-07 14:30:00,29.75,29.75,29.75,29.75,200.0,28.8293,28.8293,28.8293,28.8293,200.0
2007-09-07 14:35:00,29.91,29.92,29.9,29.92,500.0,28.9844,28.9941,28.9747,28.9941,500.0
2007-09-07 14:40:00,29.92,30.12,29.92,30.12,1700.0,28.9941,29.1879,28.9941,29.1879,1700.0
2007-09-07 14:45:00,30.09,30.09,30.09,30.09,100.0,29.1588,29.1588,29.1588,29.1588,100.0
2007-09-07 14:50:00,29.9,30.08,29.9,29.9,3400.0,28.9747,29.1491,28.9747,28.9747,3400.0
2007-09-07 14:55:00,29.91,29.99,29.9,29.95,3900.0,28.9844,29.0619,28.9747,29.0232,3900.0
2007-09-07 15:00:00,30.04,30.04,29.95,29.95,800.0,29.1104,29.1104,29.0232,29.0232,800.0
2007-09-07 15:05:00,29.94,29.96,29.94,29.96,800.0,29.0135,29.0328,29.0135,29.0328,800.0
2007-09-07 15:10:00,30.05,30.13,30.05,30.13,200.0,29.1201,29.1976,29.1201,29.1976,200.0
2007-09-07 15:15:00,30.0,30.07,30.0,30.0,900.0,29.0716,29.1394,29.0716,29.0716,900.0
2007-09-07 15:20:00,29.97,30.06,29.95,29.95,2300.0,29.0425,29.1297,29.0232,29.0232,2300.0
2007-09-07 15:25:00,29.9,29.94,29.65,29.65,1400.0,28.9747,29.0135,28.7324,28.7324,1400.0
2007-09-07 15:30:00,29.8,29.8,29.8,29.8,100.0,28.8778,28.8778,28.8778,28.8778,100.0
2007-09-07 15:35:00,29.9,29.95,29.9,29.95,300.0,28.9747,29.0232,28.9747,29.0232,300.0
2007-09-07 15:40:00,29.95,29.95,29.95,29.95,0.0,29.0232,29.0232,29.0232,29.0232,0.0
2007-09-07 15:45:00,29.95,29.95,29.95,29.95,200.0,29.0232,29.0232,29.0232,29.0232,200.0
2007-09-07 15:50:00,29.92,30.0,29.92,30.0,200.0,28.9941,29.0716,28.9941,29.0716,200.0
2007-09-07 15:55:00,29.92,30.0,29.25,29.25,6200.0,28.9941,29.0716,28.3448,28.3448,6200.0
2007-09-10 09:30:00,29.75,30.5,29.75,30.33,500.0,28.8293,29.5561,28.8293,29.3914,500.0
2007-09-10 09:35:00,30.66,30.66,30.66,30.66,200.0,29.7112,29.7112,29.7112,29.7112,200.0
2007-09-10 09:40:00,30.4,30.4,30.0,30.0,900.0,29.4592,29.4592,29.0716,29.0716,900.0
2007-09-10 09:45:00,29.64,29.66,29.64,29.66,300.0,28.7227,28.7421,28.7227,28.7421,300.0
2007-09-10 09:50:00,29.96,29.98,29.72,29.72,400.0,29.0328,29.0522,28.8003,28.8003,400.0
2007-09-10 09:55:00,29.83,29.83,29.83,29.83,100.0,28.9069,28.9069,28.9069,28.9069,100.0
2007-09-10 10:00:00,29.84,29.84,29.84,29.84,100.0,28.9166,28.9166,28.9166,28.9166,100.0
2007-09-10 10:05:00,29.86,29.86,29.73,29.85,700.0,28.9359,28.9359,28.81,28.9262,700.0
2007-09-10 10:10:00,29.87,29.87,29.87,29.87,100.0,28.9456,28.9456,28.9456,28.9456,100.0
2007-09-10 10:15:00,29.85,29.85,29.85,29.85,100.0,28.9262,28.9262,28.9262,28.9262,100.0
2007-09-10 10:20:00,29.9,29.94,29.9,29.94,200.0,28.9747,29.0135,28.9747,29.0135,200.0
2007-09-10 10:25:00,29.94,29.94,29.94,29.94,0.0,29.0135,29.0135,29.0135,29.0135,0.0
2007-09-10 10:30:00,30.0,30.0,30.0,30.0,100.0,29.0716,29.0716,29.0716,29.0716,100.0
2007-09-10 10:35:00,30.28,30.28,29.9,29.9,300.0,29.3429,29.3429,28.9747,28.9747,300.0
2007-09-10 10:40:00,30.24,30.24,29.6,29.77,1400.0,29.3042,29.3042,28.684,28.8487,1400.0
2007-09-10 10:45:00,29.95,29.95,29.82,29.89,800.0,29.0232,29.0232,28.8972,28.965,800.0
2007-09-10 10:50:00,30.07,30.07,30.07,30.07,100.0,29.1394,29.1394,29.1394,29.1394,100.0
2007-09-10 10:55:00,30.24,30.24,30.24,30.24,100.0,29.3042,29.3042,29.3042,29.3042,100.0
2007-09-10 11:00:00,30.24,30.24,30.24,30.24,0.0,29.3042,29.3042,29.3042,29.3042,0.0
2007-09-10 11:05:00,30.0,30.01,29.6,29.61,600.0,29.0716,29.0813,28.684,28.6937,600.0
2007-09-10 11:10:00,29.8,29.8,29.8,29.8,100.0,28.8778,28.8778,28.8778,28.8778,100.0
2007-09-10 11:15:00,29.78,29.78,29.41,29.42,1800.0,28.8584,28.8584,28.4999,28.5096,1800.0
2007-09-10 11:20:00,29.49,29.49,29.26,29.4,500.0,28.5774,28.5774,28.3545,28.4902,500.0
2007-09-10 11:25:00,29.45,29.49,29.4,29.4,600.0,28.5386,28.5774,28.4902,28.4902,600.0
2007-09-10 11:30:00,29.48,29.49,29.48,29.49,400.0,28.5677,28.5774,28.5677,28.5774,400.0
2007-09-10 11:35:00,29.49,29.49,29.34,29.34,3100.0,28.5774,28.5774,28.432,28.432,3100.0
2007-09-10 11:40:00,29.44,29.44,29.25,29.25,1500.0,28.5289,28.5289,28.3448,28.3448,1500.0
2007-09-10 11:45:00,29.35,29.35,29.35,29.35,100.0,28.4417,28.4417,28.4417,28.4417,100.0
2007-09-10 11:50:00,29.37,29.37,29.3,29.37,2200.0,28.4611,28.4611,28.3933,28.4611,2200.0
2007-09-10 11:55:00,29.38,29.5,29.38,29.5,1100.0,28.4708,28.5871,28.4708,28.5871,1100.0
2007-09-10 12:00:00,29.5,29.5,29.5,29.5,100.0,28.5871,28.5871,28.5871,28.5871,100.0
2007-09-10 12:05:00,29.59,29.67,29.59,29.67,2600.0,28.6743,28.7518,28.6743,28.7518,2600.0
2007-09-10 12:10:00,29.61,29.67,29.5,29.5,2000.0,28.6937,28.7518,28.5871,28.5871,2000.0
2007-09-10 12:15:00,29.46,29.46,29.3,29.3,2500.0,28.5483,28.5483,28.3933,28.3933,2500.0
2007-09-10 12:20:00,29.31,29.35,29.07,29.23,9500.0,28.403,28.4417,28.1704,28.3254,9500.0
2007-09-10 12:25:00,29.17,29.23,29.1,29.17,400.0,28.2673,28.3254,28.1995,28.2673,400.0
2007-09-10 12:30:00,29.17,29.23,29.1,29.18,600.0,28.2673,28.3254,28.1995,28.277,600.0
2007-09-10 12:35:00,29.21,29.23,29.21,29.23,200.0,28.3061,28.3254,28.3061,28.3254,200.0
2007-09-10 12:40:00,29.17,29.35,29.17,29.35,1700.0,28.2673,28.4417,28.2673,28.4417,1700.0
2007-09-10 12:45:00,29.38,29.38,29.38,29.38,100.0,28.4708,28.4708,28.4708,28.4708,100.0
2007-09-10 12:50:00,29.35,29.5,29.34,29.49,1500.0,28.4417,28.5871,28.432,28.5774,1500.0
2007-09-10 12:55:00,29.36,29.36,29.24,29.25,4000.0,28.4514,28.4514,28.3351,28.3448,4000.0
2007-09-10 13:00:00,29.19,29.25,29.19,29.25,400.0,28.2867,28.3448,28.2867,28.3448,400.0
2007-09-10 13:05:00,29.31,29.39,29.31,29.38,1200.0,28.403,28.4805,28.403,28.4708,1200.0
2007-09-10 13:10:00,29.38,29.38,29.27,29.27,600.0,28.4708,28.4708,28.3642,28.3642,600.0
2007-09-10 13:15:00,29.38,29.38,29.33,29.38,400.0,28.4708,28.4708,28.4223,28.4708,400.0
2007-09-10 13:20:00,29.38,29.38,29.36,29.36,600.0,28.4708,28.4708,28.4514,28.4514,600.0
2007-09-10 13:25:00,29.37,29.37,29.36,29.36,200.0,28.4611,28.4611,28.4514,28.4514,200.0
2007-09-10 13:30:00,29.31,29.34,29.31,29.34,300.0,28.403,28.432,28.403,28.432,300.0
2007-09-10 13:35:00,29.41,29.5,29.36,29.5,1500.0,28.4999,28.5871,28.4514,28.5871,1500.0
2007-09-10 13:40:00,29.5,29.5,29.5,29.5,100.0,28.5871,28.5871,28.5871,28.5871,100.0
2007-09-10 13:45:00,29.46,29.9,29.46,29.9,1700.0,28.5483,28.9747,28.5483,28.9747,1700.0
2007-09-10 13:50:00,29.7,30.07,29.7,29.91,3100.0,28.7809,29.1394,28.7809,28.9844,3100.0
2007-09-10 13:55:00,29.78,30.07,29.78,30.07,2600.0,28.8584,29.1394,28.8584,29.1394,2600.0
2007-09-10 14:00:00,30.07,30.07,30.07,30.07,0.0,29.1394,29.1394,29.1394,29.1394,0.0
2007-09-10 14:05:00,29.91,29.91,29.78,29.78,200.0,28.9844,28.9844,28.8584,28.8584,200.0
2007-09-10 14:10:00,29.76,29.76,29.71,29.71,800.0,28.839,28.839,28.7906,28.7906,800.0
2007-09-10 14:15:00,29.75,29.75,29.5,29.5,2600.0,28.8293,28.8293,28.5871,28.5871,2600.0
2007-09-10 14:20:00,29.6,29.76,29.51,29.65,24800.0,28.684,28.839,28.5968,28.7324,24800.0
2007-09-10 14:25:00,29.65,29.75,29.62,29.62,6300.0,28.7324,28.8293,28.7034,28.7034,6300.0
2007-09-10 14:30:00,29.59,29.59,29.58,29.58,200.0,28.6743,28.6743,28.6646,28.6646,200.0
2007-09-10 14:35:00,29.57,29.57,29.4,29.47,1500.0,28.6549,28.6549,28.4902,28.558,1500.0
2007-09-10 14:40:00,29.42,29.42,29.42,29.42,200.0,28.5096,28.5096,28.5096,28.5096,200.0
2007-09-10 14:45:00,29.41,29.49,29.4,29.49,700.0,28.4999,28.5774,28.4902,28.5774,700.0
2007-09-10 14:50:00,29.47,29.47,29.4,29.44,1100.0,28.558,28.558,28.4902,28.5289,1100.0
2007-09-10 14:55:00,29.38,29.38,29.15,29.2,1100.0,28.4708,28.4708,28.2479,28.2964,1100.0
2007-09-10 15:00:00,29.23,29.4,29.23,29.34,1100.0,28.3254,28.4902,28.3254,28.432,1100.0
2007-09-10 15:05:00,29.47,29.55,29.4,29.55,300.0,28.558,28.6355,28.4902,28.6355,300.0
2007-09-10 15:10:00,29.58,29.6,29.5,29.6,500.0,28.6646,28.684,28.5871,28.684,500.0
2007-09-10 15:15:00,29.6,29.83,29.5,29.75,4100.0,28.684,28.9069,28.5871,28.8293,4100.0
2007-09-10 15:20:00,29.57,29.57,29.4,29.4,800.0,28.6549,28.6549,28.4902,28.4902,800.0
2007-09-10 15:25:00,29.39,29.58,29.39,29.41,500.0,28.4805,28.6646,28.4805,28.4999,500.0
2007-09-10 15:30:00,29.5,29.69,29.47,29.5,1500.0,28.5871,28.7712,28.558,28.5871,1500.0
2007-09-10 15:35:00,29.43,29.43,29.43,29.43,200.0,28.5192,28.5192,28.5192,28.5192,200.0
2007-09-10 15:40:00,29.39,29.39,29.24,29.26,600.0,28.4805,28.4805,28.3351,28.3545,600.0
2007-09-10 15:45:00,29.29,29.36,29.29,29.36,500.0,28.3836,28.4514,28.3836,28.4514,500.0
2007-09-10 15:50:00,29.41,29.42,29.25,29.28,1900.0,28.4999,28.5096,28.3448,28.3739,1900.0
2007-09-10 15:55:00,29.27,29.3,29.16,29.3,9200.0,28.3642,28.3933,28.2576,28.3933,9200.0
2007-09-11 09:30:00,29.67,29.67,29.51,29.51,400.0,28.7518,28.7518,28.5968,28.5968,400.0
2007-09-11 09:35:00,29.51,29.51,29.51,29.51,100.0,28.5968,28.5968,28.5968,28.5968,100.0
2007-09-11 09:40:00,29.4,29.4,29.4,29.4,100.0,28.4902,28.4902,28.4902,28.4902,100.0
2007-09-11 09:45:00,29.4,29.4,29.4,29.4,0.0,28.4902,28.4902,28.4902,28.4902,0.0
2007-09-11 09:50:00,29.35,29.36,29.34,29.34,700.0,28.4417,28.4514,28.432,28.432,700.0
2007-09-11 09:55:00,29.34,29.34,29.34,29.34,0.0,28.432,28.432,28.432,28.432,0.0
2007-09-11 10:00:00,29.34,29.34,29.34,29.34,0.0,28.432,28.432,28.432,28.432,0.0
2007-09-11 10:05:00,29.18,29.18,29.14,29.14,1200.0,28.277,28.277,28.2382,28.2382,1200.0
2007-09-11 10:10:00,29.16,29.16,29.16,29.16,100.0,28.2576,28.2576,28.2576,28.2576,100.0
2007-09-11 10:15:00,29.16,29.16,29.16,29.16,0.0,28.2576,28.2576,28.2576,28.2576,0.0
2007-09-11 10:20:00,29.16,29.16,29.16,29.16,0.0,28.2576,28.2576,28.2576,28.2576,0.0
2007-09-11 10:25:00,29.16,29.16,29.16,29.16,0.0,28.2576,28.2576,28.2576,28.2576,0.0
2007-09-11 10:30:00,29.16,29.16,29.16,29.16,0.0,28.2576,28.2576,28.2576,28.2576,0.0
2007-09-11 10:35:00,29.46,29.65,29.46,29.65,1100.0,28.5483,28.7324,28.5483,28.7324,1100.0
2007-09-11 10:40:00,29.43,29.63,29.43,29.63,500.0,28.5192,28.7131,28.5192,28.7131,500.0
2007-09-11 10:45:00,29.48,29.48,29.48,29.48,2000.0,28.5677,28.5677,28.5677,28.5677,2000.0
2007-09-11 10:50:00,29.48,29.48,29.48,29.48,0.0,28.5677,28.5677,28.5677,28.5677,0.0
2007-09-11 10:55:00,29.6,29.6,29.6,29.6,600.0,28.684,28.684,28.684,28.684,600.0
2007-09-11 11:00:00,29.6,29.66,29.6,29.66,200.0,28.684,28.7421,28.684,28.7421,200.0
2007-09-11 11:05:00,29.7,29.75,29.7,29.75,400.0,28.7809,28.8293,28.7809,28.8293,400.0
2007-09-11 11:10:00,29.73,29.75,29.4,29.4,1600.0,28.81,28.8293,28.4902,28.4902,1600.0
2007-09-11 11:15:00,29.72,29.72,29.72,29.72,100.0,28.8003,28.8003,28.8003,28.8003,100.0
2007-09-11 11:20:00,29.72,29.72,29.72,29.72,0.0,28.8003,28.8003,28.8003,28.8003,0.0
2007-09-11 11:25:00,29.71,29.75,29.71,29.75,400.0,28.7906,28.8293,28.7906,28.8293,400.0
2007-09-11 11:30:00,29.75,29.75,29.75,29.75,0.0,28.8293,28.8293,28.8293,28.8293,0.0
2007-09-11 11:35:00,29.75,29.75,29.75,29.75,0.0,28.8293,28.8293,28.8293,28.8293,0.0
2007-09-11 11:40:00,29.33,29.33,29.33,29.33,100.0,28.4223,28.4223,28.4223,28.4223,100.0
2007-09-11 11:45:00,29.33,29.33,29.33,29.33,0.0,28.4223,28.4223,28.4223,28.4223,0.0
2007-09-11 11:50:00,29.33,29.33,29.33,29.33,0.0,28.4223,28.4223,28.4223,28.4223,0.0
2007-09-11 11:55:00,29.33,29.33,29.33,29.33,0.0,28.4223,28.4223,28.4223,28.4223,0.0
2007-09-11 12:00:00,29.32,29.32,29.2,29.2,200.0,28.4126,28.4126,28.2964,28.2964,200.0
2007-09-11 12:05:00,29.2,29.2,29.2,29.2,1000.0,28.2964,28.2964,28.2964,28.2964,1000.0
2007-09-11 12:10:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-09-11 12:15:00,29.2,29.4,29.2,29.4,2300.0,28.2964,28.4902,28.2964,28.4902,2300.0
2007-09-11 12:20:00,29.4,29.4,29.4,29.4,0.0,28.4902,28.4902,28.4902,28.4902,0.0
2007-09-11 12:25:00,29.4,29.4,29.4,29.4,0.0,28.4902,28.4902,28.4902,28.4902,0.0
2007-09-11 12:30:00,29.4,29.4,29.4,29.4,0.0,28.4902,28.4902,28.4902,28.4902,0.0
2007-09-11 12:35:00,29.32,29.32,29.23,29.29,500.0,28.4126,28.4126,28.3254,28.3836,500.0
2007-09-11 12:40:00,29.22,29.23,29.2,29.23,3300.0,28.3157,28.3254,28.2964,28.3254,3300.0
2007-09-11 12:45:00,29.25,29.25,29.25,29.25,100.0,28.3448,28.3448,28.3448,28.3448,100.0
2007-09-11 12:50:00,29.24,29.24,29.24,29.24,100.0,28.3351,28.3351,28.3351,28.3351,100.0
2007-09-11 12:55:00,29.21,29.27,29.21,29.27,300.0,28.3061,28.3642,28.3061,28.3642,300.0
2007-09-11 13:00:00,29.3,29.3,29.15,29.2,2200.0,28.3933,28.3933,28.2479,28.2964,2200.0
2007-09-11 13:05:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-09-11 13:10:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-09-11 13:15:00,29.13,29.13,29.13,29.13,200.0,28.2285,28.2285,28.2285,28.2285,200.0
2007-09-11 13:20:00,29.08,29.08,29.02,29.04,400.0,28.1801,28.1801,28.1219,28.1413,400.0
2007-09-11 13:25:00,29.05,29.09,29.05,29.09,400.0,28.151,28.1898,28.151,28.1898,400.0
2007-09-11 13:30:00,29.09,29.14,29.08,29.08,1100.0,28.1898,28.2382,28.1801,28.1801,1100.0
2007-09-11 13:35:00,29.1,29.1,29.1,29.1,100.0,28.1995,28.1995,28.1995,28.1995,100.0
2007-09-11 13:40:00,29.03,29.03,29.02,29.02,400.0,28.1316,28.1316,28.1219,28.1219,400.0
2007-09-11 13:45:00,29.02,29.02,29.02,29.02,0.0,28.1219,28.1219,28.1219,28.1219,0.0
2007-09-11 13:50:00,29.03,29.04,29.03,29.04,300.0,28.1316,28.1413,28.1316,28.1413,300.0
2007-09-11 13:55:00,29.04,29.04,29.04,29.04,0.0,28.1413,28.1413,28.1413,28.1413,0.0
2007-09-11 14:00:00,29.01,29.05,28.83,29.05,15600.0,28.1122,28.151,27.9378,28.151,15600.0
2007-09-11 14:05:00,29.05,29.05,29.05,29.05,0.0,28.151,28.151,28.151,28.151,0.0
2007-09-11 14:10:00,28.88,29.02,28.88,29.01,600.0,27.9863,28.1219,27.9863,28.1122,600.0
2007-09-11 14:15:00,28.95,28.95,28.91,28.91,2500.0,28.0541,28.0541,28.0153,28.0153,2500.0
2007-09-11 14:20:00,28.91,29.16,28.91,29.16,6600.0,28.0153,28.2576,28.0153,28.2576,6600.0
2007-09-11 14:25:00,29.07,29.34,29.07,29.31,900.0,28.1704,28.432,28.1704,28.403,900.0
2007-09-11 14:30:00,29.31,29.31,29.31,29.31,0.0,28.403,28.403,28.403,28.403,0.0
2007-09-11 14:35:00,29.31,29.31,29.31,29.31,0.0,28.403,28.403,28.403,28.403,0.0
2007-09-11 14:40:00,29.31,29.31,29.31,29.31,200.0,28.403,28.403,28.403,28.403,200.0
2007-09-11 14:45:00,29.31,29.32,29.27,29.27,500.0,28.403,28.4126,28.3642,28.3642,500.0
2007-09-11 14:50:00,29.26,29.26,29.2,29.2,2600.0,28.3545,28.3545,28.2964,28.2964,2600.0
2007-09-11 14:55:00,29.2,29.2,29.16,29.17,2000.0,28.2964,28.2964,28.2576,28.2673,2000.0
2007-09-11 15:00:00,29.14,29.14,29.12,29.12,300.0,28.2382,28.2382,28.2188,28.2188,300.0
2007-09-11 15:05:00,29.12,29.12,29.09,29.09,1500.0,28.2188,28.2188,28.1898,28.1898,1500.0
2007-09-11 15:10:00,29.11,29.15,29.1,29.15,1300.0,28.2091,28.2479,28.1995,28.2479,1300.0
2007-09-11 15:15:00,29.2,29.25,29.16,29.25,7100.0,28.2964,28.3448,28.2576,28.3448,7100.0
2007-09-11 15:20:00,29.25,29.26,29.09,29.24,12800.0,28.3448,28.3545,28.1898,28.3351,12800.0
2007-09-11 15:25:00,29.33,29.49,29.07,29.15,11600.0,28.4223,28.5774,28.1704,28.2479,11600.0
2007-09-11 15:30:00,29.08,29.09,29.03,29.09,2100.0,28.1801,28.1898,28.1316,28.1898,2100.0
2007-09-11 15:35:00,29.04,29.09,29.0,29.09,3400.0,28.1413,28.1898,28.1026,28.1898,3400.0
2007-09-11 15:40:00,29.05,29.09,29.05,29.09,2000.0,28.151,28.1898,28.151,28.1898,2000.0
2007-09-11 15:45:00,29.06,29.1,29.0,29.06,3900.0,28.1607,28.1995,28.1026,28.1607,3900.0
2007-09-11 15:50:00,29.06,29.1,29.06,29.09,1800.0,28.1607,28.1995,28.1607,28.1898,1800.0
2007-09-11 15:55:00,29.06,29.1,29.0,29.08,3700.0,28.1607,28.1995,28.1026,28.1801,3700.0
2007-09-12 09:30:00,28.87,28.87,28.87,28.87,100.0,27.9766,27.9766,27.9766,27.9766,100.0
2007-09-12 09:35:00,28.87,29.06,28.86,29.06,400.0,27.9766,28.1607,27.9669,28.1607,400.0
2007-09-12 09:40:00,28.66,29.06,28.66,28.91,1400.0,27.7731,28.1607,27.7731,28.0153,1400.0
2007-09-12 09:45:00,28.97,28.99,28.97,28.99,800.0,28.0735,28.0929,28.0735,28.0929,800.0
2007-09-12 09:50:00,28.96,29.01,28.96,29.01,200.0,28.0638,28.1122,28.0638,28.1122,200.0
2007-09-12 09:55:00,28.91,28.99,28.86,28.99,600.0,28.0153,28.0929,27.9669,28.0929,600.0
2007-09-12 10:00:00,28.97,28.97,28.97,28.97,500.0,28.0735,28.0735,28.0735,28.0735,500.0
2007-09-12 10:05:00,28.87,28.87,28.87,28.87,100.0,27.9766,27.9766,27.9766,27.9766,100.0
2007-09-12 10:10:00,28.88,29.01,28.88,28.92,600.0,27.9863,28.1122,27.9863,28.025,600.0
2007-09-12 10:15:00,28.87,28.95,28.87,28.95,200.0,27.9766,28.0541,27.9766,28.0541,200.0
2007-09-12 10:20:00,28.86,28.99,28.85,28.99,1300.0,27.9669,28.0929,27.9572,28.0929,1300.0
2007-09-12 10:25:00,28.85,29.0,28.84,28.84,600.0,27.9572,28.1026,27.9475,27.9475,600.0
2007-09-12 10:30:00,28.97,28.97,28.83,28.83,200.0,28.0735,28.0735,27.9378,27.9378,200.0
2007-09-12 10:35:00,28.83,28.83,28.83,28.83,200.0,27.9378,27.9378,27.9378,27.9378,200.0
2007-09-12 10:40:00,28.83,28.83,28.75,28.78,900.0,27.9378,27.9378,27.8603,27.8894,900.0
2007-09-12 10:45:00,28.76,28.76,28.76,28.76,100.0,27.87,27.87,27.87,27.87,100.0
2007-09-12 10:50:00,28.63,28.63,28.6,28.6,200.0,27.744,27.744,27.7149,27.7149,200.0
2007-09-12 10:55:00,28.56,28.56,28.55,28.55,600.0,27.6762,27.6762,27.6665,27.6665,600.0
2007-09-12 11:00:00,28.43,28.43,28.29,28.29,400.0,27.5502,27.5502,27.4145,27.4145,400.0
2007-09-12 11:05:00,28.34,28.34,28.29,28.29,1200.0,27.463,27.463,27.4145,27.4145,1200.0
2007-09-12 11:10:00,28.28,28.28,28.28,28.28,300.0,27.4048,27.4048,27.4048,27.4048,300.0
2007-09-12 11:15:00,28.28,28.28,28.28,28.28,300.0,27.4048,27.4048,27.4048,27.4048,300.0
2007-09-12 11:20:00,28.28,28.28,28.28,28.28,100.0,27.4048,27.4048,27.4048,27.4048,100.0
2007-09-12 11:25:00,28.28,28.28,28.28,28.28,0.0,27.4048,27.4048,27.4048,27.4048,0.0
2007-09-12 11:30:00,28.38,28.6,28.31,28.31,1700.0,27.5017,27.7149,27.4339,27.4339,1700.0
2007-09-12 11:35:00,28.59,28.59,28.59,28.59,300.0,27.7052,27.7052,27.7052,27.7052,300.0
2007-09-12 11:40:00,28.4,28.4,28.4,28.4,200.0,27.5211,27.5211,27.5211,27.5211,200.0
2007-09-12 11:45:00,28.41,28.41,28.41,28.41,100.0,27.5308,27.5308,27.5308,27.5308,100.0
2007-09-12 11:50:00,28.4,28.6,28.4,28.6,400.0,27.5211,27.7149,27.5211,27.7149,400.0
2007-09-12 11:55:00,28.4,29.76,28.4,28.83,6200.0,27.5211,28.839,27.5211,27.9378,6200.0
2007-09-12 12:00:00,28.61,28.61,28.61,28.61,100.0,27.7246,27.7246,27.7246,27.7246,100.0
2007-09-12 12:05:00,28.75,28.75,28.54,28.62,400.0,27.8603,27.8603,27.6568,27.7343,400.0
2007-09-12 12:10:00,28.56,28.65,28.56,28.65,200.0,27.6762,27.7634,27.6762,27.7634,200.0
2007-09-12 12:15:00,28.56,28.57,28.56,28.57,300.0,27.6762,27.6859,27.6762,27.6859,300.0
2007-09-12 12:20:00,28.58,28.7,28.58,28.7,300.0,27.6955,27.8118,27.6955,27.8118,300.0
2007-09-12 12:25:00,28.58,28.75,28.57,28.74,500.0,27.6955,27.8603,27.6859,27.8506,500.0
2007-09-12 12:30:00,28.56,28.75,28.56,28.75,300.0,27.6762,27.8603,27.6762,27.8603,300.0
2007-09-12 12:35:00,28.59,28.59,28.59,28.59,200.0,27.7052,27.7052,27.7052,27.7052,200.0
2007-09-12 12:40:00,28.59,28.68,28.59,28.59,300.0,27.7052,27.7925,27.7052,27.7052,300.0
2007-09-12 12:45:00,28.59,28.59,28.59,28.59,200.0,27.7052,27.7052,27.7052,27.7052,200.0
2007-09-12 12:50:00,28.59,28.68,28.59,28.68,300.0,27.7052,27.7925,27.7052,27.7925,300.0
2007-09-12 12:55:00,28.59,28.68,28.59,28.59,300.0,27.7052,27.7925,27.7052,27.7052,300.0
2007-09-12 13:00:00,28.58,28.58,28.58,28.58,100.0,27.6955,27.6955,27.6955,27.6955,100.0
2007-09-12 13:05:00,28.61,28.69,28.61,28.61,300.0,27.7246,27.8021,27.7246,27.7246,300.0
2007-09-12 13:10:00,28.6,28.6,28.53,28.53,300.0,27.7149,27.7149,27.6471,27.6471,300.0
2007-09-12 13:15:00,28.54,28.65,28.54,28.65,200.0,27.6568,27.7634,27.6568,27.7634,200.0
2007-09-12 13:20:00,28.56,28.56,28.53,28.53,200.0,27.6762,27.6762,27.6471,27.6471,200.0
2007-09-12 13:25:00,28.52,28.61,28.52,28.53,400.0,27.6374,27.7246,27.6374,27.6471,400.0
2007-09-12 13:30:00,28.75,28.8,28.75,28.8,21500.0,27.8603,27.9087,27.8603,27.9087,21500.0
2007-09-12 13:35:00,28.75,28.75,28.67,28.67,500.0,27.8603,27.8603,27.7828,27.7828,500.0
2007-09-12 13:40:00,28.67,28.67,28.63,28.63,200.0,27.7828,27.7828,27.744,27.744,200.0
2007-09-12 13:45:00,28.62,28.7,28.62,28.7,200.0,27.7343,27.8118,27.7343,27.8118,200.0
2007-09-12 13:50:00,28.68,28.7,28.6,28.66,800.0,27.7925,27.8118,27.7149,27.7731,800.0
2007-09-12 13:55:00,28.6,28.6,28.58,28.58,900.0,27.7149,27.7149,27.6955,27.6955,900.0
2007-09-12 14:00:00,28.7,28.71,28.57,28.71,300.0,27.8118,27.8215,27.6859,27.8215,300.0
2007-09-12 14:05:00,28.57,28.7,28.57,28.7,300.0,27.6859,27.8118,27.6859,27.8118,300.0
2007-09-12 14:10:00,28.59,28.7,28.59,28.7,200.0,27.7052,27.8118,27.7052,27.8118,200.0
2007-09-12 14:15:00,28.73,28.73,28.73,28.73,300.0,27.8409,27.8409,27.8409,27.8409,300.0
2007-09-12 14:20:00,28.7,28.84,28.7,28.82,500.0,27.8118,27.9475,27.8118,27.9281,500.0
2007-09-12 14:25:00,28.75,28.75,28.75,28.75,200.0,27.8603,27.8603,27.8603,27.8603,200.0
2007-09-12 14:30:00,28.7,28.77,28.7,28.77,400.0,27.8118,27.8797,27.8118,27.8797,400.0
2007-09-12 14:35:00,28.8,28.85,28.71,28.85,800.0,27.9087,27.9572,27.8215,27.9572,800.0
2007-09-12 14:40:00,28.72,28.85,28.72,28.72,1400.0,27.8312,27.9572,27.8312,27.8312,1400.0
2007-09-12 14:45:00,28.74,28.74,28.74,28.74,100.0,27.8506,27.8506,27.8506,27.8506,100.0
2007-09-12 14:50:00,28.74,28.91,28.73,28.91,1000.0,27.8506,28.0153,27.8409,28.0153,1000.0
2007-09-12 14:55:00,28.81,28.81,28.8,28.81,300.0,27.9184,27.9184,27.9087,27.9184,300.0
2007-09-12 15:00:00,28.81,28.9,28.81,28.9,400.0,27.9184,28.0056,27.9184,28.0056,400.0
2007-09-12 15:05:00,28.81,28.9,28.81,28.9,600.0,27.9184,28.0056,27.9184,28.0056,600.0
2007-09-12 15:10:00,29.02,29.03,28.9,28.91,600.0,28.1219,28.1316,28.0056,28.0153,600.0
2007-09-12 15:15:00,28.91,29.07,28.91,29.07,300.0,28.0153,28.1704,28.0153,28.1704,300.0
2007-09-12 15:20:00,28.93,29.13,28.93,29.13,400.0,28.0347,28.2285,28.0347,28.2285,400.0
2007-09-12 15:25:00,29.12,29.15,29.0,29.15,2900.0,28.2188,28.2479,28.1026,28.2479,2900.0
2007-09-12 15:30:00,29.02,29.02,29.02,29.02,100.0,28.1219,28.1219,28.1219,28.1219,100.0
2007-09-12 15:35:00,29.27,29.27,29.04,29.23,3400.0,28.3642,28.3642,28.1413,28.3254,3400.0
2007-09-12 15:40:00,29.04,29.17,29.04,29.17,3700.0,28.1413,28.2673,28.1413,28.2673,3700.0
2007-09-12 15:45:00,29.07,29.07,29.0,29.02,2400.0,28.1704,28.1704,28.1026,28.1219,2400.0
2007-09-12 15:50:00,28.98,29.03,28.9,29.0,3000.0,28.0832,28.1316,28.0056,28.1026,3000.0
2007-09-12 15:55:00,29.14,29.19,29.04,29.17,2000.0,28.2382,28.2867,28.1413,28.2673,2000.0
2007-09-13 10:05:00,29.2,29.2,29.2,29.2,500.0,28.2964,28.2964,28.2964,28.2964,500.0
2007-09-13 10:10:00,29.02,29.24,29.02,29.24,600.0,28.1219,28.3351,28.1219,28.3351,600.0
2007-09-13 10:15:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:20:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:25:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:30:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:35:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:40:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:45:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:50:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:55:00,29.24,29.24,29.24,29.24,100.0,28.3351,28.3351,28.3351,28.3351,100.0
2007-09-13 11:00:00,29.44,29.44,29.44,29.44,200.0,28.5289,28.5289,28.5289,28.5289,200.0
2007-09-13 11:05:00,29.42,29.42,29.42,29.42,100.0,28.5096,28.5096,28.5096,28.5096,100.0
2007-09-13 11:10:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:15:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:20:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:25:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:30:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:35:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:40:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:45:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:50:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:55:00,29.07,29.22,29.02,29.22,3800.0,28.1704,28.3157,28.1219,28.3157,3800.0
2007-09-13 12:00:00,29.22,29.22,29.22,29.22,0.0,28.3157,28.3157,28.3157,28.3157,0.0
2007-09-13 12:05:00,29.22,29.22,29.22,29.22,0.0,28.3157,28.3157,28.3157,28.3157,0.0
2007-09-13 12:10:00,29.22,29.22,29.22,29.22,0.0,28.3157,28.3157,28.3157,28.3157,0.0
2007-09-13 12:15:00,29.22,29.22,29.22,29.22,0.0,28.3157,28.3157,28.3157,28.3157,0.0
2007-09-13 12:20:00,29.23,29.29,29.23,29.29,200.0,28.3254,28.3836,28.3254,28.3836,200.0
2007-09-13 12:25:00,29.29,29.29,29.29,29.29,0.0,28.3836,28.3836,28.3836,28.3836,0.0
2007-09-13 12:30:00,29.15,29.15,29.13,29.13,200.0,28.2479,28.2479,28.2285,28.2285,200.0
2007-09-13 12:35:00,29.08,29.1,29.04,29.1,500.0,28.1801,28.1995,28.1413,28.1995,500.0
2007-09-13 12:40:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-09-13 12:45:00,29.03,29.3,29.01,29.3,800.0,28.1316,28.3933,28.1122,28.3933,800.0
2007-09-13 12:50:00,29.3,29.3,29.3,29.3,0.0,28.3933,28.3933,28.3933,28.3933,0.0
2007-09-13 12:55:00,29.3,29.3,29.3,29.3,0.0,28.3933,28.3933,28.3933,28.3933,0.0
2007-09-13 13:00:00,29.06,29.06,29.06,29.06,200.0,28.1607,28.1607,28.1607,28.1607,200.0
2007-09-13 13:05:00,29.01,29.01,29.0,29.0,900.0,28.1122,28.1122,28.1026,28.1026,900.0
2007-09-13 13:10:00,29.0,29.0,29.0,29.0,800.0,28.1026,28.1026,28.1026,28.1026,800.0
2007-09-13 13:15:00,28.95,28.95,28.94,28.94,200.0,28.0541,28.0541,28.0444,28.0444,200.0
2007-09-13 13:20:00,28.94,28.95,28.94,28.95,200.0,28.0444,28.0541,28.0444,28.0541,200.0
2007-09-13 13:25:00,28.95,28.96,28.95,28.96,200.0,28.0541,28.0638,28.0541,28.0638,200.0
2007-09-13 13:30:00,28.96,28.96,28.94,28.95,300.0,28.0638,28.0638,28.0444,28.0541,300.0
2007-09-13 13:35:00,28.94,28.94,28.94,28.94,200.0,28.0444,28.0444,28.0444,28.0444,200.0
2007-09-13 13:40:00,28.94,29.04,28.94,29.04,500.0,28.0444,28.1413,28.0444,28.1413,500.0
2007-09-13 13:45:00,29.03,29.05,29.03,29.05,200.0,28.1316,28.151,28.1316,28.151,200.0
2007-09-13 13:50:00,29.01,29.04,29.01,29.04,200.0,28.1122,28.1413,28.1122,28.1413,200.0
2007-09-13 13:55:00,29.05,29.05,29.02,29.02,300.0,28.151,28.151,28.1219,28.1219,300.0
2007-09-13 14:00:00,29.02,29.02,29.02,29.02,300.0,28.1219,28.1219,28.1219,28.1219,300.0
2007-09-13 14:05:00,29.02,29.02,29.02,29.02,200.0,28.1219,28.1219,28.1219,28.1219,200.0
2007-09-13 14:10:00,29.02,29.02,28.96,29.0,400.0,28.1219,28.1219,28.0638,28.1026,400.0
2007-09-13 14:15:00,29.05,29.05,29.0,29.03,900.0,28.151,28.151,28.1026,28.1316,900.0
2007-09-13 14:20:00,29.03,29.03,29.03,29.03,0.0,28.1316,28.1316,28.1316,28.1316,0.0
2007-09-13 14:25:00,29.05,29.05,29.02,29.03,400.0,28.151,28.151,28.1219,28.1316,400.0
2007-09-13 14:30:00,29.03,29.04,29.03,29.04,200.0,28.1316,28.1413,28.1316,28.1413,200.0
2007-09-13 14:35:00,29.04,29.04,29.04,29.04,200.0,28.1413,28.1413,28.1413,28.1413,200.0
2007-09-13 14:40:00,29.0,29.08,28.99,29.0,1600.0,28.1026,28.1801,28.0929,28.1026,1600.0
2007-09-13 14:45:00,28.99,29.04,28.99,29.04,1200.0,28.0929,28.1413,28.0929,28.1413,1200.0
2007-09-13 14:50:00,29.0,29.0,29.0,29.0,1400.0,28.1026,28.1026,28.1026,28.1026,1400.0
2007-09-13 14:55:00,29.0,29.0,29.0,29.0,200.0,28.1026,28.1026,28.1026,28.1026,200.0
2007-09-13 15:00:00,29.0,29.0,29.0,29.0,600.0,28.1026,28.1026,28.1026,28.1026,600.0
2007-09-13 15:05:00,29.0,29.0,29.0,29.0,300.0,28.1026,28.1026,28.1026,28.1026,300.0
2007-09-13 15:10:00,29.0,29.01,29.0,29.01,300.0,28.1026,28.1122,28.1026,28.1122,300.0
2007-09-13 15:15:00,29.0,29.0,29.0,29.0,300.0,28.1026,28.1026,28.1026,28.1026,300.0
2007-09-13 15:20:00,29.01,29.01,29.0,29.0,300.0,28.1122,28.1122,28.1026,28.1026,300.0
2007-09-13 15:25:00,29.0,29.01,29.0,29.01,400.0,28.1026,28.1122,28.1026,28.1122,400.0
2007-09-13 15:30:00,29.0,29.0,29.0,29.0,300.0,28.1026,28.1026,28.1026,28.1026,300.0
2007-09-13 15:35:00,29.01,29.01,29.0,29.0,400.0,28.1122,28.1122,28.1026,28.1026,400.0
2007-09-13 15:40:00,29.0,29.0,29.0,29.0,300.0,28.1026,28.1026,28.1026,28.1026,300.0
2007-09-13 15:45:00,29.0,29.0,29.0,29.0,200.0,28.1026,28.1026,28.1026,28.1026,200.0
2007-09-13 15:50:00,29.0,29.0,29.0,29.0,200.0,28.1026,28.1026,28.1026,28.1026,200.0
2007-09-13 15:55:00,29.0,29.0,29.0,29.0,400.0,28.1026,28.1026,28.1026,28.1026,400.0
2007-09-14 09:30:00,28.61,28.61,28.5,28.52,900.0,27.7246,27.7246,27.618,27.6374,900.0
2007-09-14 09:35:00,28.52,28.52,28.52,28.52,0.0,27.6374,27.6374,27.6374,27.6374,0.0
2007-09-14 09:40:00,28.52,28.52,28.52,28.52,0.0,27.6374,27.6374,27.6374,27.6374,0.0
2007-09-14 09:45:00,28.83,28.83,28.83,28.83,100.0,27.9378,27.9378,27.9378,27.9378,100.0
2007-09-14 09:50:00,28.91,29.14,28.86,28.86,1200.0,28.0153,28.2382,27.9669,27.9669,1200.0
2007-09-14 09:55:00,28.86,28.86,28.86,28.86,0.0,27.9669,27.9669,27.9669,27.9669,0.0
2007-09-14 10:00:00,28.86,28.86,28.86,28.86,0.0,27.9669,27.9669,27.9669,27.9669,0.0
2007-09-14 10:05:00,28.86,28.86,28.86,28.86,0.0,27.9669,27.9669,27.9669,27.9669,0.0
2007-09-14 10:10:00,28.86,28.86,28.86,28.86,0.0,27.9669,27.9669,27.9669,27.9669,0.0
2007-09-14 10:15:00,28.86,28.86,28.86,28.86,0.0,27.9669,27.9669,27.9669,27.9669,0.0
2007-09-14 10:20:00,28.86,29.14,28.86,29.14,200.0,27.9669,28.2382,27.9669,28.2382,200.0
2007-09-14 10:25:00,29.14,29.15,29.14,29.15,500.0,28.2382,28.2479,28.2382,28.2479,500.0
2007-09-14 10:30:00,29.19,29.24,29.19,29.24,400.0,28.2867,28.3351,28.2867,28.3351,400.0
2007-09-14 10:35:00,29.26,29.49,29.26,29.49,1400.0,28.3545,28.5774,28.3545,28.5774,1400.0
2007-09-14 10:40:00,29.76,29.76,29.47,29.48,1200.0,28.839,28.839,28.558,28.5677,1200.0
2007-09-14 10:45:00,29.48,29.48,29.48,29.48,0.0,28.5677,28.5677,28.5677,28.5677,0.0
2007-09-14 10:50:00,29.48,29.48,29.48,29.48,0.0,28.5677,28.5677,28.5677,28.5677,0.0
2007-09-14 10:55:00,29.45,29.48,29.45,29.48,800.0,28.5386,28.5677,28.5386,28.5677,800.0
2007-09-14 11:00:00,29.48,29.48,29.48,29.48,0.0,28.5677,28.5677,28.5677,28.5677,0.0
2007-09-14 11:05:00,29.48,29.48,29.48,29.48,0.0,28.5677,28.5677,28.5677,28.5677,0.0
2007-09-14 11:10:00,29.48,29.48,29.45,29.45,5600.0,28.5677,28.5677,28.5386,28.5386,5600.0
2007-09-14 11:15:00,29.38,29.41,29.3,29.41,500.0,28.4708,28.4999,28.3933,28.4999,500.0
2007-09-14 11:20:00,29.15,29.15,29.05,29.09,500.0,28.2479,28.2479,28.151,28.1898,500.0
2007-09-14 11:25:00,29.1,29.1,29.1,29.1,100.0,28.1995,28.1995,28.1995,28.1995,100.0
2007-09-14 11:30:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-09-14 11:35:00,29.11,29.2,29.11,29.2,400.0,28.2091,28.2964,28.2091,28.2964,400.0
2007-09-14 11:40:00,29.16,29.2,29.16,29.18,500.0,28.2576,28.2964,28.2576,28.277,500.0
2007-09-14 11:45:00,29.18,29.18,29.18,29.18,0.0,28.277,28.277,28.277,28.277,0.0
2007-09-14 11:50:00,29.15,29.15,29.15,29.15,200.0,28.2479,28.2479,28.2479,28.2479,200.0
2007-09-14 11:55:00,29.15,29.17,29.15,29.17,400.0,28.2479,28.2673,28.2479,28.2673,400.0
2007-09-14 12:00:00,29.17,29.17,29.16,29.16,200.0,28.2673,28.2673,28.2576,28.2576,200.0
2007-09-14 12:05:00,29.12,29.12,29.12,29.12,500.0,28.2188,28.2188,28.2188,28.2188,500.0
2007-09-14 12:10:00,29.12,29.12,29.09,29.09,500.0,28.2188,28.2188,28.1898,28.1898,500.0
2007-09-14 12:15:00,29.13,29.34,29.13,29.21,900.0,28.2285,28.432,28.2285,28.3061,900.0
2007-09-14 12:20:00,29.21,29.38,29.21,29.38,400.0,28.3061,28.4708,28.3061,28.4708,400.0
2007-09-14 12:25:00,29.21,29.21,29.12,29.12,700.0,28.3061,28.3061,28.2188,28.2188,700.0
2007-09-14 12:30:00,29.01,29.04,29.01,29.04,700.0,28.1122,28.1413,28.1122,28.1413,700.0
2007-09-14 12:35:00,29.03,29.03,29.03,29.03,100.0,28.1316,28.1316,28.1316,28.1316,100.0
2007-09-14 12:40:00,29.04,29.06,29.03,29.03,700.0,28.1413,28.1607,28.1316,28.1316,700.0
2007-09-14 12:45:00,29.0,29.06,28.91,29.06,700.0,28.1026,28.1607,28.0153,28.1607,700.0
2007-09-14 12:50:00,29.06,29.06,29.06,29.06,0.0,28.1607,28.1607,28.1607,28.1607,0.0
2007-09-14 12:55:00,28.99,28.99,28.98,28.98,200.0,28.0929,28.0929,28.0832,28.0832,200.0
2007-09-14 13:00:00,29.0,29.02,28.96,28.96,600.0,28.1026,28.1219,28.0638,28.0638,600.0
2007-09-14 13:05:00,28.93,28.93,28.57,28.57,1300.0,28.0347,28.0347,27.6859,27.6859,1300.0
2007-09-14 13:10:00,28.59,28.66,28.58,28.66,1400.0,27.7052,27.7731,27.6955,27.7731,1400.0
2007-09-14 13:15:00,28.72,28.8,28.72,28.75,1400.0,27.8312,27.9087,27.8312,27.8603,1400.0
2007-09-14 13:20:00,28.79,28.9,28.7,28.9,2800.0,27.8991,28.0056,27.8118,28.0056,2800.0
2007-09-14 13:25:00,28.9,28.9,28.9,28.9,0.0,28.0056,28.0056,28.0056,28.0056,0.0
2007-09-14 13:30:00,28.84,28.99,28.84,28.9,2100.0,27.9475,28.0929,27.9475,28.0056,2100.0
2007-09-14 13:35:00,28.77,28.92,28.77,28.9,5700.0,27.8797,28.025,27.8797,28.0056,5700.0
2007-09-14 13:40:00,28.95,28.95,28.95,28.95,100.0,28.0541,28.0541,28.0541,28.0541,100.0
2007-09-14 13:45:00,28.94,28.94,28.91,28.91,300.0,28.0444,28.0444,28.0153,28.0153,300.0
2007-09-14 13:50:00,28.9,28.9,28.9,28.9,300.0,28.0056,28.0056,28.0056,28.0056,300.0
2007-09-14 13:55:00,28.89,28.89,28.86,28.86,200.0,27.996,27.996,27.9669,27.9669,200.0
2007-09-14 14:00:00,28.86,28.86,28.86,28.86,300.0,27.9669,27.9669,27.9669,27.9669,300.0
2007-09-14 14:05:00,28.85,28.86,28.85,28.86,300.0,27.9572,27.9669,27.9572,27.9669,300.0
2007-09-14 14:10:00,28.85,28.86,28.85,28.86,1500.0,27.9572,27.9669,27.9572,27.9669,1500.0
2007-09-14 14:15:00,28.85,28.85,28.85,28.85,400.0,27.9572,27.9572,27.9572,27.9572,400.0
2007-09-14 14:20:00,28.85,28.85,28.85,28.85,1300.0,27.9572,27.9572,27.9572,27.9572,1300.0
2007-09-14 14:25:00,28.85,29.0,28.85,29.0,2100.0,27.9572,28.1026,27.9572,28.1026,2100.0
2007-09-14 14:30:00,29.02,29.3,28.91,28.95,2300.0,28.1219,28.3933,28.0153,28.0541,2300.0
2007-09-14 14:35:00,28.98,28.98,28.94,28.96,800.0,28.0832,28.0832,28.0444,28.0638,800.0
2007-09-14 14:40:00,28.91,29.03,28.91,28.97,39000.0,28.0153,28.1316,28.0153,28.0735,39000.0
2007-09-14 14:45:00,29.0,29.0,28.99,28.99,400.0,28.1026,28.1026,28.0929,28.0929,400.0
2007-09-14 14:50:00,29.0,29.0,28.9,28.94,4200.0,28.1026,28.1026,28.0056,28.0444,4200.0
2007-09-14 14:55:00,28.9,28.91,28.85,28.85,4900.0,28.0056,28.0153,27.9572,27.9572,4900.0
2007-09-14 15:00:00,28.85,28.85,28.75,28.75,300.0,27.9572,27.9572,27.8603,27.8603,300.0
2007-09-14 15:05:00,28.7,28.89,28.58,28.76,1900.0,27.8118,27.996,27.6955,27.87,1900.0
2007-09-14 15:10:00,28.81,28.81,28.78,28.79,300.0,27.9184,27.9184,27.8894,27.8991,300.0
2007-09-14 15:15:00,28.64,28.65,28.58,28.64,1700.0,27.7537,27.7634,27.6955,27.7537,1700.0
2007-09-14 15:20:00,28.64,28.65,28.51,28.51,1800.0,27.7537,27.7634,27.6277,27.6277,1800.0
2007-09-14 15:25:00,28.51,28.51,28.28,28.28,3100.0,27.6277,27.6277,27.4048,27.4048,3100.0
2007-09-14 15:30:00,28.29,28.45,28.09,28.45,3600.0,27.4145,27.5696,27.2207,27.5696,3600.0
2007-09-14 15:35:00,28.44,28.45,28.25,28.25,1300.0,27.5599,27.5696,27.3758,27.3758,1300.0
2007-09-14 15:40:00,28.35,28.35,28.04,28.3,2200.0,27.4727,27.4727,27.1723,27.4242,2200.0
2007-09-14 15:45:00,28.23,28.37,28.1,28.34,2400.0,27.3564,27.492,27.2304,27.463,2400.0
2007-09-14 15:50:00,28.42,28.5,28.2,28.2,1700.0,27.5405,27.618,27.3273,27.3273,1700.0
2007-09-14 15:55:00,28.35,28.5,28.35,28.5,1100.0,27.4727,27.618,27.4727,27.618,1100.0
2007-09-17 09:30:00,28.25,28.25,28.02,28.09,1200.0,27.3758,27.3758,27.1529,27.2207,1200.0
2007-09-17 09:35:00,28.09,28.09,28.09,28.09,0.0,27.2207,27.2207,27.2207,27.2207,0.0
2007-09-17 09:40:00,28.21,28.21,28.2,28.2,400.0,27.337,27.337,27.3273,27.3273,400.0
2007-09-17 09:45:00,28.2,28.2,28.2,28.2,100.0,27.3273,27.3273,27.3273,27.3273,100.0
2007-09-17 09:50:00,28.2,28.2,28.2,28.2,0.0,27.3273,27.3273,27.3273,27.3273,0.0
2007-09-17 09:55:00,28.2,28.2,28.2,28.2,100.0,27.3273,27.3273,27.3273,27.3273,100.0
2007-09-17 10:00:00,28.2,28.2,28.2,28.2,1200.0,27.3273,27.3273,27.3273,27.3273,1200.0
2007-09-17 10:05:00,28.35,28.35,28.35,28.35,200.0,27.4727,27.4727,27.4727,27.4727,200.0
2007-09-17 10:10:00,28.21,28.31,28.2,28.2,2400.0,27.337,27.4339,27.3273,27.3273,2400.0
2007-09-17 10:15:00,28.29,28.33,28.29,28.32,800.0,27.4145,27.4533,27.4145,27.4436,800.0
2007-09-17 10:20:00,28.33,28.33,28.33,28.33,100.0,27.4533,27.4533,27.4533,27.4533,100.0
2007-09-17 10:25:00,28.31,28.31,28.28,28.3,700.0,27.4339,27.4339,27.4048,27.4242,700.0
2007-09-17 10:30:00,28.29,28.32,28.29,28.32,1000.0,27.4145,27.4436,27.4145,27.4436,1000.0
2007-09-17 10:35:00,28.32,28.32,28.32,28.32,0.0,27.4436,27.4436,27.4436,27.4436,0.0
2007-09-17 10:40:00,28.27,28.3,28.25,28.3,1000.0,27.3951,27.4242,27.3758,27.4242,1000.0
2007-09-17 10:45:00,28.31,28.34,28.31,28.34,300.0,27.4339,27.463,27.4339,27.463,300.0
2007-09-17 10:50:00,28.33,28.33,28.25,28.25,400.0,27.4533,27.4533,27.3758,27.3758,400.0
2007-09-17 10:55:00,28.29,28.29,28.22,28.27,600.0,27.4145,27.4145,27.3467,27.3951,600.0
2007-09-17 11:00:00,28.29,28.29,28.29,28.29,200.0,27.4145,27.4145,27.4145,27.4145,200.0
2007-09-17 11:05:00,28.29,28.3,28.29,28.3,300.0,27.4145,27.4242,27.4145,27.4242,300.0
2007-09-17 11:10:00,28.3,28.3,28.3,28.3,100.0,27.4242,27.4242,27.4242,27.4242,100.0
2007-09-17 11:15:00,28.3,28.3,28.3,28.3,300.0,27.4242,27.4242,27.4242,27.4242,300.0
2007-09-17 11:20:00,28.3,28.3,28.3,28.3,300.0,27.4242,27.4242,27.4242,27.4242,300.0
2007-09-17 11:25:00,28.3,28.3,28.3,28.3,200.0,27.4242,27.4242,27.4242,27.4242,200.0
2007-09-17 11:30:00,28.3,28.3,28.3,28.3,1100.0,27.4242,27.4242,27.4242,27.4242,1100.0
2007-09-17 11:35:00,28.28,28.3,28.28,28.3,400.0,27.4048,27.4242,27.4048,27.4242,400.0
2007-09-17 11:40:00,28.3,28.3,28.3,28.3,500.0,27.4242,27.4242,27.4242,27.4242,500.0
2007-09-17 11:45:00,28.3,28.31,28.29,28.31,600.0,27.4242,27.4339,27.4145,27.4339,600.0
2007-09-17 11:50:00,28.28,28.29,28.28,28.29,200.0,27.4048,27.4145,27.4048,27.4145,200.0
2007-09-17 11:55:00,28.29,28.29,28.29,28.29,0.0,27.4145,27.4145,27.4145,27.4145,0.0
2007-09-17 12:00:00,28.27,28.41,28.2,28.21,4900.0,27.3951,27.5308,27.3273,27.337,4900.0
2007-09-17 12:05:00,28.21,28.21,28.21,28.21,0.0,27.337,27.337,27.337,27.337,0.0
2007-09-17 12:10:00,28.25,28.25,28.25,28.25,100.0,27.3758,27.3758,27.3758,27.3758,100.0
2007-09-17 12:15:00,28.25,28.25,28.25,28.25,300.0,27.3758,27.3758,27.3758,27.3758,300.0
2007-09-17 12:20:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-09-17 12:25:00,28.23,28.23,28.23,28.23,100.0,27.3564,27.3564,27.3564,27.3564,100.0
2007-09-17 12:30:00,28.23,28.23,28.2,28.2,600.0,27.3564,27.3564,27.3273,27.3273,600.0
2007-09-17 12:35:00,28.2,28.2,28.2,28.2,100.0,27.3273,27.3273,27.3273,27.3273,100.0
2007-09-17 12:40:00,28.23,28.23,28.23,28.23,200.0,27.3564,27.3564,27.3564,27.3564,200.0
2007-09-17 12:45:00,28.2,28.21,28.2,28.21,800.0,27.3273,27.337,27.3273,27.337,800.0
2007-09-17 12:50:00,28.2,28.2,28.2,28.2,100.0,27.3273,27.3273,27.3273,27.3273,100.0
2007-09-17 12:55:00,28.2,28.2,28.2,28.2,800.0,27.3273,27.3273,27.3273,27.3273,800.0
2007-09-17 13:00:00,28.2,28.2,28.2,28.2,100.0,27.3273,27.3273,27.3273,27.3273,100.0
2007-09-17 13:05:00,28.2,28.2,28.2,28.2,700.0,27.3273,27.3273,27.3273,27.3273,700.0
2007-09-17 13:10:00,28.2,28.2,28.2,28.2,200.0,27.3273,27.3273,27.3273,27.3273,200.0
2007-09-17 13:15:00,28.2,28.39,28.2,28.25,1200.0,27.3273,27.5114,27.3273,27.3758,1200.0
2007-09-17 13:20:00,28.3,28.3,28.3,28.3,100.0,27.4242,27.4242,27.4242,27.4242,100.0
2007-09-17 13:25:00,28.25,28.25,28.25,28.25,300.0,27.3758,27.3758,27.3758,27.3758,300.0
2007-09-17 13:30:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-09-17 13:35:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-09-17 13:40:00,28.22,28.22,28.12,28.17,600.0,27.3467,27.3467,27.2498,27.2982,600.0
2007-09-17 13:45:00,28.17,28.17,28.17,28.17,100.0,27.2982,27.2982,27.2982,27.2982,100.0
2007-09-17 13:50:00,28.17,28.18,28.17,28.18,400.0,27.2982,27.3079,27.2982,27.3079,400.0
2007-09-17 13:55:00,28.16,28.16,28.16,28.16,100.0,27.2885,27.2885,27.2885,27.2885,100.0
2007-09-17 14:00:00,28.16,28.16,28.16,28.16,100.0,27.2885,27.2885,27.2885,27.2885,100.0
2007-09-17 14:05:00,28.16,28.16,28.16,28.16,300.0,27.2885,27.2885,27.2885,27.2885,300.0
2007-09-17 14:10:00,28.16,28.16,28.1,28.16,1200.0,27.2885,27.2885,27.2304,27.2885,1200.0
2007-09-17 14:15:00,28.13,28.13,28.1,28.1,600.0,27.2595,27.2595,27.2304,27.2304,600.0
2007-09-17 14:20:00,28.11,28.11,28.1,28.1,300.0,27.2401,27.2401,27.2304,27.2304,300.0
2007-09-17 14:25:00,28.1,28.11,28.1,28.11,500.0,27.2304,27.2401,27.2304,27.2401,500.0
2007-09-17 14:30:00,28.1,28.11,28.06,28.06,9000.0,27.2304,27.2401,27.1916,27.1916,9000.0
2007-09-17 14:35:00,28.05,28.05,27.85,27.85,2000.0,27.182,27.182,26.9881,26.9881,2000.0
2007-09-17 14:40:00,27.9,27.96,27.9,27.96,2200.0,27.0366,27.0947,27.0366,27.0947,2200.0
2007-09-17 14:45:00,27.95,27.95,27.95,27.95,200.0,27.085,27.085,27.085,27.085,200.0
2007-09-17 14:50:00,27.91,27.91,27.7,27.75,1500.0,27.0463,27.0463,26.8428,26.8912,1500.0
2007-09-17 14:55:00,27.75,27.75,27.69,27.75,9300.0,26.8912,26.8912,26.8331,26.8912,9300.0
2007-09-17 15:00:00,27.75,27.78,27.75,27.78,2800.0,26.8912,26.9203,26.8912,26.9203,2800.0
2007-09-17 15:05:00,27.75,27.75,27.75,27.75,200.0,26.8912,26.8912,26.8912,26.8912,200.0
2007-09-17 15:10:00,27.65,27.73,27.64,27.72,2200.0,26.7943,26.8719,26.7846,26.8622,2200.0
2007-09-17 15:15:00,27.72,27.72,27.69,27.7,400.0,26.8622,26.8622,26.8331,26.8428,400.0
2007-09-17 15:20:00,27.7,27.7,27.7,27.7,0.0,26.8428,26.8428,26.8428,26.8428,0.0
2007-09-17 15:25:00,27.66,27.66,27.62,27.62,900.0,26.804,26.804,26.7653,26.7653,900.0
2007-09-17 15:30:00,27.62,27.65,27.62,27.65,500.0,26.7653,26.7943,26.7653,26.7943,500.0
2007-09-17 15:35:00,27.61,27.61,27.61,27.61,300.0,26.7556,26.7556,26.7556,26.7556,300.0
2007-09-17 15:40:00,27.61,27.64,27.61,27.64,900.0,26.7556,26.7846,26.7556,26.7846,900.0
2007-09-17 15:45:00,27.66,27.75,27.66,27.75,2000.0,26.804,26.8912,26.804,26.8912,2000.0
2007-09-17 15:50:00,27.7,27.76,27.7,27.7,4400.0,26.8428,26.9009,26.8428,26.8428,4400.0
2007-09-17 15:55:00,27.7,27.76,27.66,27.75,2700.0,26.8428,26.9009,26.804,26.8912,2700.0
2007-09-18 09:30:00,27.75,27.75,27.75,27.75,500.0,26.8912,26.8912,26.8912,26.8912,500.0
2007-09-18 09:35:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 09:40:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 09:45:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 09:50:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 09:55:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 10:00:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 10:05:00,27.85,27.85,27.7,27.7,300.0,26.9881,26.9881,26.8428,26.8428,300.0
2007-09-18 10:10:00,27.7,27.7,27.7,27.7,0.0,26.8428,26.8428,26.8428,26.8428,0.0
2007-09-18 10:15:00,27.74,27.75,27.74,27.75,800.0,26.8815,26.8912,26.8815,26.8912,800.0
2007-09-18 10:20:00,27.75,28.25,27.75,27.84,5000.0,26.8912,27.3758,26.8912,26.9784,5000.0
2007-09-18 10:25:00,27.88,27.98,27.8,27.85,3000.0,27.0172,27.1141,26.9397,26.9881,3000.0
2007-09-18 10:30:00,27.9,27.93,27.84,27.93,6700.0,27.0366,27.0657,26.9784,27.0657,6700.0
2007-09-18 10:35:00,27.93,27.93,27.93,27.93,0.0,27.0657,27.0657,27.0657,27.0657,0.0
2007-09-18 10:40:00,27.93,27.93,27.93,27.93,0.0,27.0657,27.0657,27.0657,27.0657,0.0
2007-09-18 10:45:00,27.95,27.95,27.93,27.93,200.0,27.085,27.085,27.0657,27.0657,200.0
2007-09-18 10:50:00,27.87,28.0,27.47,28.0,9100.0,27.0075,27.1335,26.6199,27.1335,9100.0
2007-09-18 10:55:00,28.0,28.0,27.99,27.99,400.0,27.1335,27.1335,27.1238,27.1238,400.0
2007-09-18 11:00:00,27.87,27.87,27.85,27.85,200.0,27.0075,27.0075,26.9881,26.9881,200.0
2007-09-18 11:05:00,27.85,27.85,27.85,27.85,0.0,26.9881,26.9881,26.9881,26.9881,0.0
2007-09-18 11:10:00,27.7,27.7,27.7,27.7,100.0,26.8428,26.8428,26.8428,26.8428,100.0
2007-09-18 11:15:00,27.85,27.85,27.85,27.85,200.0,26.9881,26.9881,26.9881,26.9881,200.0
2007-09-18 11:20:00,27.85,27.85,27.85,27.85,0.0,26.9881,26.9881,26.9881,26.9881,0.0
2007-09-18 11:25:00,27.82,27.84,27.81,27.84,300.0,26.9591,26.9784,26.9494,26.9784,300.0
2007-09-18 11:30:00,27.7,27.85,27.7,27.79,900.0,26.8428,26.9881,26.8428,26.93,900.0
2007-09-18 11:35:00,27.79,27.79,27.79,27.79,100.0,26.93,26.93,26.93,26.93,100.0
2007-09-18 11:40:00,27.79,27.89,27.79,27.85,2100.0,26.93,27.0269,26.93,26.9881,2100.0
2007-09-18 11:45:00,27.85,27.88,27.84,27.88,1000.0,26.9881,27.0172,26.9784,27.0172,1000.0
2007-09-18 11:50:00,27.88,27.88,27.88,27.88,0.0,27.0172,27.0172,27.0172,27.0172,0.0
2007-09-18 11:55:00,27.85,27.89,27.85,27.89,500.0,26.9881,27.0269,26.9881,27.0269,500.0
2007-09-18 12:00:00,27.89,27.9,27.85,27.85,1700.0,27.0269,27.0366,26.9881,26.9881,1700.0
2007-09-18 12:05:00,27.89,27.89,27.85,27.85,400.0,27.0269,27.0269,26.9881,26.9881,400.0
2007-09-18 12:10:00,27.85,27.85,27.85,27.85,400.0,26.9881,26.9881,26.9881,26.9881,400.0
2007-09-18 12:15:00,27.85,27.85,27.8,27.8,500.0,26.9881,26.9881,26.9397,26.9397,500.0
2007-09-18 12:20:00,27.8,27.83,27.8,27.8,300.0,26.9397,26.9688,26.9397,26.9397,300.0
2007-09-18 12:25:00,27.8,27.81,27.8,27.81,500.0,26.9397,26.9494,26.9397,26.9494,500.0
2007-09-18 12:30:00,27.8,27.85,27.65,27.85,1100.0,26.9397,26.9881,26.7943,26.9881,1100.0
2007-09-18 12:35:00,27.7,27.84,27.7,27.84,900.0,26.8428,26.9784,26.8428,26.9784,900.0
2007-09-18 12:40:00,27.79,27.79,27.79,27.79,200.0,26.93,26.93,26.93,26.93,200.0
2007-09-18 12:45:00,27.8,27.82,27.79,27.8,1500.0,26.9397,26.9591,26.93,26.9397,1500.0
2007-09-18 12:50:00,27.83,27.87,27.83,27.85,500.0,26.9688,27.0075,26.9688,26.9881,500.0
2007-09-18 12:55:00,27.85,27.85,27.85,27.85,0.0,26.9881,26.9881,26.9881,26.9881,0.0
2007-09-18 13:00:00,27.85,27.85,27.85,27.85,200.0,26.9881,26.9881,26.9881,26.9881,200.0
2007-09-18 13:05:00,27.69,27.69,27.69,27.69,900.0,26.8331,26.8331,26.8331,26.8331,900.0
2007-09-18 13:10:00,27.69,27.69,27.69,27.69,100.0,26.8331,26.8331,26.8331,26.8331,100.0
2007-09-18 13:15:00,27.65,27.8,27.62,27.79,3400.0,26.7943,26.9397,26.7653,26.93,3400.0
2007-09-18 13:20:00,27.79,27.79,27.66,27.66,400.0,26.93,26.93,26.804,26.804,400.0
2007-09-18 13:25:00,27.74,27.74,27.65,27.66,700.0,26.8815,26.8815,26.7943,26.804,700.0
2007-09-18 13:30:00,27.66,27.66,27.6,27.63,700.0,26.804,26.804,26.7459,26.7749,700.0
2007-09-18 13:35:00,27.6,27.69,27.6,27.62,700.0,26.7459,26.8331,26.7459,26.7653,700.0
2007-09-18 13:40:00,27.67,27.67,27.64,27.64,500.0,26.8137,26.8137,26.7846,26.7846,500.0
2007-09-18 13:45:00,27.62,27.67,27.62,27.67,1100.0,26.7653,26.8137,26.7653,26.8137,1100.0
2007-09-18 13:50:00,27.65,27.76,27.65,27.69,25600.0,26.7943,26.9009,26.7943,26.8331,25600.0
2007-09-18 13:55:00,27.64,27.7,27.64,27.68,1700.0,26.7846,26.8428,26.7846,26.8234,1700.0
2007-09-18 14:00:00,27.66,27.69,27.66,27.66,700.0,26.804,26.8331,26.804,26.804,700.0
2007-09-18 14:05:00,27.67,27.75,27.6,27.65,2400.0,26.8137,26.8912,26.7459,26.7943,2400.0
2007-09-18 14:10:00,27.64,27.64,27.64,27.64,200.0,26.7846,26.7846,26.7846,26.7846,200.0
2007-09-18 14:15:00,27.64,27.64,27.64,27.64,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2007-09-18 14:20:00,27.61,27.65,27.61,27.65,200.0,26.7556,26.7943,26.7556,26.7943,200.0
2007-09-18 14:25:00,27.66,27.78,27.66,27.7,1700.0,26.804,26.9203,26.804,26.8428,1700.0
2007-09-18 14:30:00,27.7,27.7,27.66,27.66,300.0,26.8428,26.8428,26.804,26.804,300.0
2007-09-18 14:35:00,27.64,27.71,27.64,27.7,2700.0,26.7846,26.8525,26.7846,26.8428,2700.0
2007-09-18 14:40:00,27.65,27.7,27.65,27.7,500.0,26.7943,26.8428,26.7943,26.8428,500.0
2007-09-18 14:45:00,27.67,27.73,27.64,27.7,3300.0,26.8137,26.8719,26.7846,26.8428,3300.0
2007-09-18 14:50:00,27.7,27.7,27.7,27.7,0.0,26.8428,26.8428,26.8428,26.8428,0.0
2007-09-18 14:55:00,27.7,27.71,27.7,27.71,700.0,26.8428,26.8525,26.8428,26.8525,700.0
2007-09-18 15:00:00,27.79,29.16,27.79,28.83,26000.0,26.93,28.2576,26.93,27.9378,26000.0
2007-09-18 15:05:00,28.66,28.86,28.46,28.55,4000.0,27.7731,27.9669,27.5793,27.6665,4000.0
2007-09-18 15:10:00,28.69,28.69,28.22,28.22,6600.0,27.8021,27.8021,27.3467,27.3467,6600.0
2007-09-18 15:15:00,28.11,28.2,28.11,28.15,2200.0,27.2401,27.3273,27.2401,27.2789,2200.0
2007-09-18 15:20:00,28.17,28.25,28.16,28.21,2200.0,27.2982,27.3758,27.2885,27.337,2200.0
2007-09-18 15:25:00,28.16,28.16,28.01,28.09,4400.0,27.2885,27.2885,27.1432,27.2207,4400.0
2007-09-18 15:30:00,28.07,28.09,27.86,27.92,2900.0,27.2013,27.2207,26.9978,27.056,2900.0
2007-09-18 15:35:00,27.75,28.46,27.75,27.98,5700.0,26.8912,27.5793,26.8912,27.1141,5700.0
2007-09-18 15:40:00,27.91,28.0,27.85,27.97,5900.0,27.0463,27.1335,26.9881,27.1044,5900.0
2007-09-18 15:45:00,28.0,28.0,27.83,27.89,4000.0,27.1335,27.1335,26.9688,27.0269,4000.0
2007-09-18 15:50:00,27.91,28.0,27.85,27.85,2600.0,27.0463,27.1335,26.9881,26.9881,2600.0
2007-09-18 15:55:00,27.81,28.1,27.75,28.0,9000.0,26.9494,27.2304,26.8912,27.1335,9000.0
2007-09-19 09:30:00,30.1,32.43,30.05,31.05,29000.0,29.1685,31.4264,29.1201,30.0891,29000.0
2007-09-19 09:35:00,31.15,32.2,31.15,32.15,38200.0,30.186,31.2035,30.186,31.1551,38200.0
2007-09-19 09:40:00,32.2,32.66,32.2,32.32,39400.0,31.2035,31.6493,31.2035,31.3198,39400.0
2007-09-19 09:45:00,32.24,32.24,31.71,31.88,32900.0,31.2423,31.2423,30.7287,30.8934,32900.0
2007-09-19 09:50:00,31.87,31.94,31.05,31.05,29900.0,30.8837,30.9516,30.0891,30.0891,29900.0
2007-09-19 09:55:00,31.11,31.74,30.83,31.02,23400.0,30.1473,30.7578,29.8759,30.06,23400.0
2007-09-19 10:00:00,31.04,31.49,30.3,31.0,43500.0,30.0794,30.5155,29.3623,30.0407,43500.0
2007-09-19 10:05:00,30.8,31.42,30.6,31.33,24300.0,29.8468,30.4477,29.653,30.3604,24300.0
2007-09-19 10:10:00,31.05,31.39,30.67,31.01,12600.0,30.0891,30.4186,29.7209,30.0503,12600.0
2007-09-19 10:15:00,31.01,31.66,30.65,31.24,31700.0,30.0503,30.6802,29.7015,30.2732,31700.0
2007-09-19 10:20:00,31.39,31.39,31.0,31.15,11300.0,30.4186,30.4186,30.0407,30.186,11300.0
2007-09-19 10:25:00,31.16,31.68,30.5,31.38,22000.0,30.1957,30.6996,29.5561,30.4089,22000.0
2007-09-19 10:30:00,31.12,31.38,31.11,31.38,5300.0,30.1569,30.4089,30.1473,30.4089,5300.0
2007-09-19 10:35:00,31.39,31.57,31.0,31.25,6500.0,30.4186,30.593,30.0407,30.2829,6500.0
2007-09-19 10:40:00,31.28,31.45,31.18,31.4,8000.0,30.312,30.4767,30.2151,30.4283,8000.0
2007-09-19 10:45:00,31.22,31.45,31.21,31.35,5100.0,30.2539,30.4767,30.2442,30.3798,5100.0
2007-09-19 10:50:00,31.42,32.2,31.42,32.0,11100.0,30.4477,31.2035,30.4477,31.0097,11100.0
2007-09-19 10:55:00,31.95,32.03,31.7,31.7,7600.0,30.9613,31.0388,30.719,30.719,7600.0
2007-09-19 11:00:00,31.7,32.25,31.4,32.05,8000.0,30.719,31.252,30.4283,31.0582,8000.0
2007-09-19 11:05:00,32.01,32.08,31.35,31.67,19800.0,31.0194,31.0872,30.3798,30.6899,19800.0
2007-09-19 11:10:00,31.88,32.5,31.85,32.5,8400.0,30.8934,31.4942,30.8644,31.4942,8400.0
2007-09-19 11:15:00,32.18,32.4,31.87,32.25,5400.0,31.1841,31.3973,30.8837,31.252,5400.0
2007-09-19 11:20:00,32.45,32.48,31.96,32.31,6800.0,31.4458,31.4749,30.971,31.3101,6800.0
2007-09-19 11:25:00,32.3,32.45,32.0,32.4,8500.0,31.3004,31.4458,31.0097,31.3973,8500.0
2007-09-19 11:30:00,32.45,32.99,32.45,32.7,15800.0,31.4458,31.9691,31.4458,31.688,15800.0
2007-09-19 11:35:00,32.58,32.58,32.4,32.41,5800.0,31.5718,31.5718,31.3973,31.407,5800.0
2007-09-19 11:40:00,32.42,32.87,32.42,32.83,6100.0,31.4167,31.8528,31.4167,31.814,6100.0
2007-09-19 11:45:00,32.75,32.84,32.46,32.77,5600.0,31.7365,31.8237,31.4555,31.7559,5600.0
2007-09-19 11:50:00,32.83,32.97,32.5,32.97,16500.0,31.814,31.9497,31.4942,31.9497,16500.0
2007-09-19 11:55:00,32.99,33.19,32.85,33.11,9100.0,31.9691,32.1629,31.8334,32.0854,9100.0
2007-09-19 12:00:00,32.96,33.11,32.9,33.0,11300.0,31.94,32.0854,31.8819,31.9788,11300.0
2007-09-19 12:05:00,32.99,33.0,32.99,33.0,9900.0,31.9691,31.9788,31.9691,31.9788,9900.0
2007-09-19 12:10:00,32.95,32.96,32.75,32.78,2900.0,31.9303,31.94,31.7365,31.7656,2900.0
2007-09-19 12:15:00,32.75,32.96,32.7,32.75,10100.0,31.7365,31.94,31.688,31.7365,10100.0
2007-09-19 12:20:00,32.89,32.93,32.83,32.83,4500.0,31.8722,31.9109,31.814,31.814,4500.0
2007-09-19 12:25:00,32.93,32.93,32.8,32.9,3000.0,31.9109,31.9109,31.785,31.8819,3000.0
2007-09-19 12:30:00,32.93,32.93,32.78,32.78,1600.0,31.9109,31.9109,31.7656,31.7656,1600.0
2007-09-19 12:35:00,32.78,32.83,32.68,32.76,1200.0,31.7656,31.814,31.6687,31.7462,1200.0
2007-09-19 12:40:00,32.74,32.74,32.64,32.69,4500.0,31.7268,31.7268,31.6299,31.6784,4500.0
2007-09-19 12:45:00,32.69,32.69,32.69,32.69,0.0,31.6784,31.6784,31.6784,31.6784,0.0
2007-09-19 12:50:00,32.76,32.81,32.7,32.7,2400.0,31.7462,31.7946,31.688,31.688,2400.0
2007-09-19 12:55:00,32.75,32.75,32.61,32.7,700.0,31.7365,31.7365,31.6008,31.688,700.0
2007-09-19 13:00:00,32.72,32.73,32.6,32.6,2200.0,31.7074,31.7171,31.5911,31.5911,2200.0
2007-09-19 13:05:00,32.37,32.58,32.3,32.5,7300.0,31.3683,31.5718,31.3004,31.4942,7300.0
2007-09-19 13:10:00,32.53,32.53,32.35,32.36,1800.0,31.5233,31.5233,31.3489,31.3586,1800.0
2007-09-19 13:15:00,32.36,32.36,32.36,32.36,0.0,31.3586,31.3586,31.3586,31.3586,0.0
2007-09-19 13:20:00,32.46,32.69,32.46,32.64,1200.0,31.4555,31.6784,31.4555,31.6299,1200.0
2007-09-19 13:25:00,32.5,32.7,32.48,32.63,2500.0,31.4942,31.688,31.4749,31.6202,2500.0
2007-09-19 13:30:00,32.63,32.64,32.48,32.5,2000.0,31.6202,31.6299,31.4749,31.4942,2000.0
2007-09-19 13:35:00,32.43,32.67,32.43,32.49,1000.0,31.4264,31.659,31.4264,31.4845,1000.0
2007-09-19 13:40:00,32.65,32.67,32.59,32.67,900.0,31.6396,31.659,31.5815,31.659,900.0
2007-09-19 13:45:00,32.66,32.89,32.51,32.52,4100.0,31.6493,31.8722,31.5039,31.5136,4100.0
2007-09-19 13:50:00,32.89,33.15,32.81,33.15,8100.0,31.8722,32.1241,31.7946,32.1241,8100.0
2007-09-19 13:55:00,33.02,33.74,33.02,33.73,5700.0,31.9981,32.6959,31.9981,32.6862,5700.0
2007-09-19 14:00:00,33.51,33.65,33.27,33.37,2500.0,32.473,32.6087,32.2404,32.3373,2500.0
2007-09-19 14:05:00,33.35,33.56,33.0,33.46,2500.0,32.3179,32.5214,31.9788,32.4245,2500.0
2007-09-19 14:10:00,33.43,33.52,33.35,33.35,1200.0,32.3955,32.4827,32.3179,32.3179,1200.0
2007-09-19 14:15:00,33.3,33.3,32.89,32.99,3700.0,32.2695,32.2695,31.8722,31.9691,3700.0
2007-09-19 14:20:00,32.81,33.04,32.78,32.9,2900.0,31.7946,32.0175,31.7656,31.8819,2900.0
2007-09-19 14:25:00,32.9,33.26,32.84,33.02,3600.0,31.8819,32.2307,31.8237,31.9981,3600.0
2007-09-19 14:30:00,33.01,33.01,32.72,32.9,3900.0,31.9885,31.9885,31.7074,31.8819,3900.0
2007-09-19 14:35:00,32.94,33.0,32.71,32.99,1900.0,31.9206,31.9788,31.6977,31.9691,1900.0
2007-09-19 14:40:00,33.0,33.04,32.9,32.9,2100.0,31.9788,32.0175,31.8819,31.8819,2100.0
2007-09-19 14:45:00,32.9,32.9,32.9,32.9,1500.0,31.8819,31.8819,31.8819,31.8819,1500.0
2007-09-19 14:50:00,32.87,32.91,32.87,32.9,1700.0,31.8528,31.8916,31.8528,31.8819,1700.0
2007-09-19 14:55:00,32.86,32.86,32.86,32.86,800.0,31.8431,31.8431,31.8431,31.8431,800.0
2007-09-19 15:00:00,32.86,32.9,32.78,32.85,2800.0,31.8431,31.8819,31.7656,31.8334,2800.0
2007-09-19 15:05:00,32.85,32.93,32.5,32.5,6000.0,31.8334,31.9109,31.4942,31.4942,6000.0
2007-09-19 15:10:00,32.65,32.73,32.51,32.51,2400.0,31.6396,31.7171,31.5039,31.5039,2400.0
2007-09-19 15:15:00,32.6,32.6,32.5,32.54,1300.0,31.5911,31.5911,31.4942,31.533,1300.0
2007-09-19 15:20:00,32.59,32.59,32.59,32.59,700.0,31.5815,31.5815,31.5815,31.5815,700.0
2007-09-19 15:25:00,32.51,32.52,32.47,32.5,2400.0,31.5039,31.5136,31.4652,31.4942,2400.0
2007-09-19 15:30:00,32.5,32.5,32.5,32.5,800.0,31.4942,31.4942,31.4942,31.4942,800.0
2007-09-19 15:35:00,32.52,32.53,32.03,32.03,3900.0,31.5136,31.5233,31.0388,31.0388,3900.0
2007-09-19 15:40:00,32.07,32.53,32.05,32.5,6300.0,31.0775,31.5233,31.0582,31.4942,6300.0
2007-09-19 15:45:00,32.35,32.55,32.02,32.55,3900.0,31.3489,31.5427,31.0291,31.5427,3900.0
2007-09-19 15:50:00,32.55,32.92,32.55,32.76,9900.0,31.5427,31.9012,31.5427,31.7462,9900.0
2007-09-19 15:55:00,32.71,33.3,32.63,33.3,6100.0,31.6977,32.2695,31.6202,32.2695,6100.0
2007-09-20 09:30:00,33.49,34.74,32.99,34.74,22800.0,32.4536,33.6649,31.9691,33.6649,22800.0
2007-09-20 09:35:00,34.69,37.13,34.68,36.93,43300.0,33.6165,35.981,33.6068,35.7871,43300.0
2007-09-20 09:40:00,37.03,37.5,36.61,36.75,44000.0,35.8841,36.3395,35.477,35.6127,44000.0
2007-09-20 09:45:00,36.77,37.5,36.77,36.87,15500.0,35.6321,36.3395,35.6321,35.729,15500.0
2007-09-20 09:50:00,37.08,38.2,37.08,38.1,53000.0,35.9325,37.0178,35.9325,36.9209,53000.0
2007-09-20 09:55:00,38.05,38.14,37.48,37.91,14500.0,36.8725,36.9597,36.3201,36.7368,14500.0
2007-09-20 10:00:00,38.06,38.06,37.3,37.7,7100.0,36.8822,36.8822,36.1457,36.5333,7100.0
2007-09-20 10:05:00,37.7,37.71,37.17,37.7,22000.0,36.5333,36.543,36.0197,36.5333,22000.0
2007-09-20 10:10:00,37.63,37.63,37.33,37.5,15400.0,36.4655,36.4655,36.1748,36.3395,15400.0
2007-09-20 10:15:00,37.49,37.5,36.99,36.99,8800.0,36.3298,36.3395,35.8453,35.8453,8800.0
2007-09-20 10:20:00,37.11,37.47,36.9,37.11,18400.0,35.9616,36.3104,35.7581,35.9616,18400.0
2007-09-20 10:25:00,37.09,37.3,37.09,37.28,7300.0,35.9422,36.1457,35.9422,36.1263,7300.0
2007-09-20 10:30:00,37.33,37.33,37.15,37.3,2200.0,36.1748,36.1748,36.0003,36.1457,2200.0
2007-09-20 10:35:00,37.11,37.84,37.11,37.52,7100.0,35.9616,36.669,35.9616,36.3589,7100.0
2007-09-20 10:40:00,37.72,37.89,37.17,37.36,3400.0,36.5527,36.7174,36.0197,36.2038,3400.0
2007-09-20 10:45:00,37.4,37.51,37.24,37.32,35900.0,36.2426,36.3492,36.0876,36.1651,35900.0
2007-09-20 10:50:00,37.27,37.31,37.06,37.12,3900.0,36.1166,36.1554,35.9131,35.9713,3900.0
2007-09-20 10:55:00,37.12,37.31,36.93,37.16,6800.0,35.9713,36.1554,35.7871,36.01,6800.0
2007-09-20 11:00:00,37.25,37.29,37.25,37.29,900.0,36.0972,36.136,36.0972,36.136,900.0
2007-09-20 11:05:00,37.28,37.36,37.24,37.26,3100.0,36.1263,36.2038,36.0876,36.1069,3100.0
2007-09-20 11:10:00,37.3,37.41,37.3,37.31,1300.0,36.1457,36.2523,36.1457,36.1554,1300.0
2007-09-20 11:15:00,37.3,37.3,37.1,37.23,4100.0,36.1457,36.1457,35.9519,36.0779,4100.0
2007-09-20 11:20:00,37.2,37.89,37.2,37.8,6900.0,36.0488,36.7174,36.0488,36.6302,6900.0
2007-09-20 11:25:00,37.85,38.31,37.75,38.2,13100.0,36.6787,37.1244,36.5818,37.0178,13100.0
2007-09-20 11:30:00,38.34,38.35,37.85,37.85,8100.0,37.1535,37.1632,36.6787,36.6787,8100.0
2007-09-20 11:35:00,37.82,38.12,37.67,37.67,5200.0,36.6496,36.9403,36.5042,36.5042,5200.0
2007-09-20 11:40:00,37.66,37.76,37.5,37.7,2900.0,36.4946,36.5915,36.3395,36.5333,2900.0
2007-09-20 11:45:00,37.72,37.8,37.28,37.49,2600.0,36.5527,36.6302,36.1263,36.3298,2600.0
2007-09-20 11:50:00,37.36,37.59,37.23,37.23,3800.0,36.2038,36.4267,36.0779,36.0779,3800.0
2007-09-20 11:55:00,37.3,37.4,37.23,37.4,2300.0,36.1457,36.2426,36.0779,36.2426,2300.0
2007-09-20 12:00:00,37.4,37.45,37.3,37.31,1500.0,36.2426,36.2911,36.1457,36.1554,1500.0
2007-09-20 12:05:00,37.32,37.4,37.32,37.4,1100.0,36.1651,36.2426,36.1651,36.2426,1100.0
2007-09-20 12:10:00,37.33,37.33,37.21,37.21,1200.0,36.1748,36.1748,36.0585,36.0585,1200.0
2007-09-20 12:15:00,37.28,37.31,36.91,36.93,4400.0,36.1263,36.1554,35.7678,35.7871,4400.0
2007-09-20 12:20:00,36.91,37.1,36.81,37.1,2400.0,35.7678,35.9519,35.6709,35.9519,2400.0
2007-09-20 12:25:00,37.18,37.19,37.01,37.01,800.0,36.0294,36.0391,35.8647,35.8647,800.0
2007-09-20 12:30:00,37.15,37.17,37.1,37.15,5500.0,36.0003,36.0197,35.9519,36.0003,5500.0
2007-09-20 12:35:00,37.16,37.16,37.16,37.16,500.0,36.01,36.01,36.01,36.01,500.0
2007-09-20 12:40:00,37.18,37.25,37.18,37.25,1200.0,36.0294,36.0972,36.0294,36.0972,1200.0
2007-09-20 12:45:00,37.2,37.2,37.2,37.2,100.0,36.0488,36.0488,36.0488,36.0488,100.0
2007-09-20 12:50:00,37.27,37.3,37.15,37.17,2600.0,36.1166,36.1457,36.0003,36.0197,2600.0
2007-09-20 12:55:00,37.29,37.3,37.26,37.3,1100.0,36.136,36.1457,36.1069,36.1457,1100.0
2007-09-20 13:00:00,37.3,37.3,37.3,37.3,100.0,36.1457,36.1457,36.1457,36.1457,100.0
2007-09-20 13:05:00,37.16,37.17,37.06,37.17,1700.0,36.01,36.0197,35.9131,36.0197,1700.0
2007-09-20 13:10:00,37.04,37.09,36.98,37.09,700.0,35.8937,35.9422,35.8356,35.9422,700.0
2007-09-20 13:15:00,37.12,37.25,37.12,37.19,800.0,35.9713,36.0972,35.9713,36.0391,800.0
2007-09-20 13:20:00,37.19,37.19,37.19,37.19,0.0,36.0391,36.0391,36.0391,36.0391,0.0
2007-09-20 13:25:00,37.04,37.11,37.04,37.11,300.0,35.8937,35.9616,35.8937,35.9616,300.0
2007-09-20 13:30:00,37.2,37.2,36.98,36.98,1700.0,36.0488,36.0488,35.8356,35.8356,1700.0
2007-09-20 13:35:00,36.84,36.84,36.82,36.82,800.0,35.6999,35.6999,35.6806,35.6806,800.0
2007-09-20 13:40:00,36.79,36.79,36.25,36.7,3000.0,35.6515,35.6515,35.1282,35.5643,3000.0
2007-09-20 13:45:00,36.63,36.63,36.57,36.57,2000.0,35.4964,35.4964,35.4383,35.4383,2000.0
2007-09-20 13:50:00,36.57,36.84,36.57,36.84,2500.0,35.4383,35.6999,35.4383,35.6999,2500.0
2007-09-20 13:55:00,36.85,37.0,36.83,37.0,5700.0,35.7096,35.855,35.6902,35.855,5700.0
2007-09-20 14:00:00,37.0,37.0,36.57,36.83,700.0,35.855,35.855,35.4383,35.6902,700.0
2007-09-20 14:05:00,36.9,37.0,36.9,36.93,2000.0,35.7581,35.855,35.7581,35.7871,2000.0
2007-09-20 14:10:00,36.98,37.0,36.88,36.88,1000.0,35.8356,35.855,35.7387,35.7387,1000.0
2007-09-20 14:15:00,36.88,36.88,36.88,36.88,0.0,35.7387,35.7387,35.7387,35.7387,0.0
2007-09-20 14:20:00,36.88,36.88,36.88,36.88,0.0,35.7387,35.7387,35.7387,35.7387,0.0
2007-09-20 14:25:00,36.86,36.86,36.55,36.69,3300.0,35.7193,35.7193,35.4189,35.5546,3300.0
2007-09-20 14:30:00,36.76,36.84,36.51,36.67,1900.0,35.6224,35.6999,35.3801,35.5352,1900.0
2007-09-20 14:35:00,36.75,36.77,36.69,36.77,800.0,35.6127,35.6321,35.5546,35.6321,800.0
2007-09-20 14:40:00,36.8,36.99,36.76,36.76,5700.0,35.6612,35.8453,35.6224,35.6224,5700.0
2007-09-20 14:45:00,36.81,36.81,36.55,36.55,2000.0,35.6709,35.6709,35.4189,35.4189,2000.0
2007-09-20 14:50:00,36.8,37.0,36.74,37.0,1000.0,35.6612,35.855,35.603,35.855,1000.0
2007-09-20 14:55:00,36.9,37.0,36.8,36.99,4200.0,35.7581,35.855,35.6612,35.8453,4200.0
2007-09-20 15:00:00,36.99,36.99,36.28,36.75,3500.0,35.8453,35.8453,35.1573,35.6127,3500.0
2007-09-20 15:05:00,36.8,36.97,36.75,36.94,7200.0,35.6612,35.8259,35.6127,35.7968,7200.0
2007-09-20 15:10:00,37.01,37.33,37.01,37.33,600.0,35.8647,36.1748,35.8647,36.1748,600.0
2007-09-20 15:15:00,37.33,37.65,37.32,37.33,2600.0,36.1748,36.4849,36.1651,36.1748,2600.0
2007-09-20 15:20:00,36.96,36.96,36.83,36.89,1600.0,35.8162,35.8162,35.6902,35.7484,1600.0
2007-09-20 15:25:00,36.8,36.89,36.8,36.89,3300.0,35.6612,35.7484,35.6612,35.7484,3300.0
2007-09-20 15:30:00,36.89,36.9,36.89,36.9,700.0,35.7484,35.7581,35.7484,35.7581,700.0
2007-09-20 15:35:00,36.88,37.02,36.81,37.02,1200.0,35.7387,35.8744,35.6709,35.8744,1200.0
2007-09-20 15:40:00,37.09,37.16,36.9,37.16,3700.0,35.9422,36.01,35.7581,36.01,3700.0
2007-09-20 15:45:00,37.1,37.29,36.98,37.1,2400.0,35.9519,36.136,35.8356,35.9519,2400.0
2007-09-20 15:50:00,37.3,37.47,37.02,37.12,6100.0,36.1457,36.3104,35.8744,35.9713,6100.0
2007-09-20 15:55:00,37.14,37.29,37.02,37.05,9600.0,35.9906,36.136,35.8744,35.9034,9600.0
2007-09-21 09:30:00,36.52,37.12,35.63,36.03,12000.0,35.3898,35.9713,34.5274,34.915,12000.0
2007-09-21 09:35:00,35.65,36.75,35.65,36.75,9700.0,34.5468,35.6127,34.5468,35.6127,9700.0
2007-09-21 09:40:00,36.71,36.86,36.64,36.64,2400.0,35.574,35.7193,35.5061,35.5061,2400.0
2007-09-21 09:45:00,36.49,36.51,36.48,36.51,1100.0,35.3608,35.3801,35.3511,35.3801,1100.0
2007-09-21 09:50:00,36.51,36.55,36.51,36.55,2500.0,35.3801,35.4189,35.3801,35.4189,2500.0
2007-09-21 09:55:00,36.63,36.65,36.57,36.65,1400.0,35.4964,35.5158,35.4383,35.5158,1400.0
2007-09-21 10:00:00,36.55,36.55,36.51,36.51,1500.0,35.4189,35.4189,35.3801,35.3801,1500.0
2007-09-21 10:05:00,36.6,36.77,36.56,36.77,1800.0,35.4674,35.6321,35.4286,35.6321,1800.0
2007-09-21 10:10:00,36.8,37.36,36.8,37.09,2300.0,35.6612,36.2038,35.6612,35.9422,2300.0
2007-09-21 10:15:00,37.2,37.3,37.2,37.3,200.0,36.0488,36.1457,36.0488,36.1457,200.0
2007-09-21 10:20:00,37.1,37.1,36.82,36.82,8600.0,35.9519,35.9519,35.6806,35.6806,8600.0
2007-09-21 10:25:00,36.8,36.8,36.8,36.8,200.0,35.6612,35.6612,35.6612,35.6612,200.0
2007-09-21 10:30:00,37.02,37.39,37.01,37.39,1400.0,35.8744,36.2329,35.8647,36.2329,1400.0
2007-09-21 10:35:00,37.26,37.26,37.25,37.25,200.0,36.1069,36.1069,36.0972,36.0972,200.0
2007-09-21 10:40:00,37.2,37.39,37.2,37.39,900.0,36.0488,36.2329,36.0488,36.2329,900.0
2007-09-21 10:45:00,37.38,37.38,37.03,37.03,1500.0,36.2232,36.2232,35.8841,35.8841,1500.0
2007-09-21 10:50:00,37.2,37.2,36.99,37.0,1100.0,36.0488,36.0488,35.8453,35.855,1100.0
2007-09-21 10:55:00,37.0,37.0,36.85,36.85,1400.0,35.855,35.855,35.7096,35.7096,1400.0
2007-09-21 11:00:00,36.85,37.29,36.85,37.0,3600.0,35.7096,36.136,35.7096,35.855,3600.0
2007-09-21 11:05:00,37.0,37.0,37.0,37.0,1200.0,35.855,35.855,35.855,35.855,1200.0
2007-09-21 11:10:00,37.14,37.15,37.08,37.15,400.0,35.9906,36.0003,35.9325,36.0003,400.0
2007-09-21 11:15:00,37.15,37.15,37.15,37.15,0.0,36.0003,36.0003,36.0003,36.0003,0.0
2007-09-21 11:20:00,37.07,37.31,37.07,37.17,500.0,35.9228,36.1554,35.9228,36.0197,500.0
2007-09-21 11:25:00,37.09,37.09,37.08,37.08,300.0,35.9422,35.9422,35.9325,35.9325,300.0
2007-09-21 11:30:00,37.17,37.17,37.17,37.17,300.0,36.0197,36.0197,36.0197,36.0197,300.0
2007-09-21 11:35:00,37.08,37.45,37.02,37.45,3300.0,35.9325,36.2911,35.8744,36.2911,3300.0
2007-09-21 11:40:00,37.49,37.68,37.31,37.55,1200.0,36.3298,36.5139,36.1554,36.388,1200.0
2007-09-21 11:45:00,37.61,37.61,37.61,37.61,100.0,36.4461,36.4461,36.4461,36.4461,100.0
2007-09-21 11:50:00,37.59,37.59,37.59,37.59,100.0,36.4267,36.4267,36.4267,36.4267,100.0
2007-09-21 11:55:00,37.45,37.45,37.25,37.25,700.0,36.2911,36.2911,36.0972,36.0972,700.0
2007-09-21 12:00:00,37.48,37.48,37.33,37.33,200.0,36.3201,36.3201,36.1748,36.1748,200.0
2007-09-21 12:05:00,37.33,37.33,37.33,37.33,0.0,36.1748,36.1748,36.1748,36.1748,0.0
2007-09-21 12:10:00,37.46,37.63,37.46,37.63,1000.0,36.3007,36.4655,36.3007,36.4655,1000.0
2007-09-21 12:15:00,37.63,37.64,37.63,37.64,400.0,36.4655,36.4752,36.4655,36.4752,400.0
2007-09-21 12:20:00,37.5,37.5,37.5,37.5,1000.0,36.3395,36.3395,36.3395,36.3395,1000.0
2007-09-21 12:25:00,37.6,37.6,37.6,37.6,100.0,36.4364,36.4364,36.4364,36.4364,100.0
2007-09-21 12:30:00,37.61,38.5,37.61,38.4,5900.0,36.4461,37.3086,36.4461,37.2117,5900.0
2007-09-21 12:35:00,38.2,38.35,38.04,38.04,1500.0,37.0178,37.1632,36.8628,36.8628,1500.0
2007-09-21 12:40:00,38.16,38.75,38.16,38.75,1900.0,36.9791,37.5508,36.9791,37.5508,1900.0
2007-09-21 12:45:00,38.7,38.94,38.7,38.93,2800.0,37.5024,37.7349,37.5024,37.7253,2800.0
2007-09-21 12:50:00,38.95,39.5,38.9,39.27,6000.0,37.7446,38.2776,37.6962,38.0547,6000.0
2007-09-21 12:55:00,39.16,39.41,38.71,39.08,2500.0,37.9481,38.1904,37.5121,37.8706,2500.0
2007-09-21 13:00:00,39.1,39.13,38.91,38.91,3500.0,37.89,37.9191,37.7059,37.7059,3500.0
2007-09-21 13:05:00,39.0,39.0,39.0,39.0,200.0,37.7931,37.7931,37.7931,37.7931,200.0
2007-09-21 13:10:00,39.0,39.05,38.7,38.75,2900.0,37.7931,37.8415,37.5024,37.5508,2900.0
2007-09-21 13:15:00,38.56,38.7,38.55,38.7,800.0,37.3667,37.5024,37.357,37.5024,800.0
2007-09-21 13:20:00,38.55,38.57,38.47,38.5,2100.0,37.357,37.3764,37.2795,37.3086,2100.0
2007-09-21 13:25:00,38.28,38.4,38.15,38.4,800.0,37.0954,37.2117,36.9694,37.2117,800.0
2007-09-21 13:30:00,38.25,38.83,38.25,38.83,5500.0,37.0663,37.6283,37.0663,37.6283,5500.0
2007-09-21 13:35:00,38.8,39.09,38.8,39.09,2600.0,37.5993,37.8803,37.5993,37.8803,2600.0
2007-09-21 13:40:00,39.0,39.0,38.95,38.95,900.0,37.7931,37.7931,37.7446,37.7446,900.0
2007-09-21 13:45:00,38.95,38.95,38.95,38.95,0.0,37.7446,37.7446,37.7446,37.7446,0.0
2007-09-21 13:50:00,39.13,39.13,39.09,39.1,500.0,37.9191,37.9191,37.8803,37.89,500.0
2007-09-21 13:55:00,39.02,39.02,39.02,39.02,500.0,37.8125,37.8125,37.8125,37.8125,500.0
2007-09-21 14:00:00,39.02,39.15,39.0,39.0,5100.0,37.8125,37.9384,37.7931,37.7931,5100.0
2007-09-21 14:05:00,39.0,39.05,38.47,38.83,5200.0,37.7931,37.8415,37.2795,37.6283,5200.0
2007-09-21 14:10:00,38.81,38.89,38.79,38.89,4500.0,37.609,37.6865,37.5896,37.6865,4500.0
2007-09-21 14:15:00,38.85,38.88,38.85,38.88,6200.0,37.6477,37.6768,37.6477,37.6768,6200.0
2007-09-21 14:20:00,38.88,38.98,38.88,38.98,40500.0,37.6768,37.7737,37.6768,37.7737,40500.0
2007-09-21 14:25:00,38.92,38.99,38.92,38.97,600.0,37.7156,37.7834,37.7156,37.764,600.0
2007-09-21 14:30:00,38.9,39.02,38.88,38.91,10300.0,37.6962,37.8125,37.6768,37.7059,10300.0
2007-09-21 14:35:00,39.0,39.2,38.88,39.16,12400.0,37.7931,37.9869,37.6768,37.9481,12400.0
2007-09-21 14:40:00,39.05,39.05,39.0,39.04,2200.0,37.8415,37.8415,37.7931,37.8318,2200.0
2007-09-21 14:45:00,39.12,39.16,39.0,39.0,16200.0,37.9094,37.9481,37.7931,37.7931,16200.0
2007-09-21 14:50:00,39.0,39.1,38.95,39.02,2000.0,37.7931,37.89,37.7446,37.8125,2000.0
2007-09-21 14:55:00,39.04,39.29,39.04,39.29,14700.0,37.8318,38.0741,37.8318,38.0741,14700.0
2007-09-21 15:00:00,39.18,39.37,39.17,39.37,26300.0,37.9675,38.1516,37.9578,38.1516,26300.0
2007-09-21 15:05:00,39.45,39.7,39.36,39.5,8500.0,38.2292,38.4714,38.1419,38.2776,8500.0
2007-09-21 15:10:00,39.5,39.59,39.46,39.57,1600.0,38.2776,38.3648,38.2389,38.3454,1600.0
2007-09-21 15:15:00,39.55,39.9,39.55,39.89,4600.0,38.3261,38.6652,38.3261,38.6555,4600.0
2007-09-21 15:20:00,39.8,39.9,39.8,39.9,1400.0,38.5683,38.6652,38.5683,38.6652,1400.0
2007-09-21 15:25:00,39.9,39.9,39.68,39.9,1600.0,38.6652,38.6652,38.452,38.6652,1600.0
2007-09-21 15:30:00,39.9,40.0,39.79,39.99,18000.0,38.6652,38.7621,38.5586,38.7524,18000.0
2007-09-21 15:35:00,39.9,39.9,39.6,39.61,9000.0,38.6652,38.6652,38.3745,38.3842,9000.0
2007-09-21 15:40:00,39.6,39.79,39.6,39.79,3300.0,38.3745,38.5586,38.3745,38.5586,3300.0
2007-09-21 15:45:00,39.89,39.9,39.7,39.8,8900.0,38.6555,38.6652,38.4714,38.5683,8900.0
2007-09-21 15:50:00,39.87,40.67,39.84,40.49,20300.0,38.6362,39.4114,38.6071,39.237,20300.0
2007-09-21 15:55:00,40.4,40.51,40.13,40.5,6500.0,39.1498,39.2564,38.8881,39.2467,6500.0
2007-09-24 09:30:00,38.27,39.66,38.26,39.42,15300.0,37.0857,38.4327,37.076,38.2001,15300.0
2007-09-24 09:35:00,39.68,40.35,39.5,40.02,16400.0,38.452,39.1013,38.2776,38.7815,16400.0
2007-09-24 09:40:00,40.02,40.25,39.75,39.75,15400.0,38.7815,39.0044,38.5199,38.5199,15400.0
2007-09-24 09:45:00,39.75,39.98,39.53,39.68,4100.0,38.5199,38.7428,38.3067,38.452,4100.0
2007-09-24 09:50:00,39.66,39.66,39.65,39.65,400.0,38.4327,38.4327,38.423,38.423,400.0
2007-09-24 09:55:00,39.71,39.71,39.65,39.65,900.0,38.4811,38.4811,38.423,38.423,900.0
2007-09-24 10:00:00,39.63,39.96,39.6,39.66,1800.0,38.4036,38.7234,38.3745,38.4327,1800.0
2007-09-24 10:05:00,39.75,39.82,39.66,39.82,11000.0,38.5199,38.5877,38.4327,38.5877,11000.0
2007-09-24 10:10:00,39.78,40.17,39.78,39.82,6900.0,38.5489,38.9269,38.5489,38.5877,6900.0
2007-09-24 10:15:00,39.87,39.96,39.8,39.92,5500.0,38.6362,38.7234,38.5683,38.6846,5500.0
2007-09-24 10:20:00,39.8,40.13,39.5,39.56,6700.0,38.5683,38.8881,38.2776,38.3358,6700.0
2007-09-24 10:25:00,39.61,39.94,39.61,39.94,1600.0,38.3842,38.704,38.3842,38.704,1600.0
2007-09-24 10:30:00,39.94,40.01,39.87,39.9,11800.0,38.704,38.7718,38.6362,38.6652,11800.0
2007-09-24 10:35:00,39.99,39.99,39.85,39.9,400.0,38.7524,38.7524,38.6168,38.6652,400.0
2007-09-24 10:40:00,39.88,39.9,39.78,39.8,2200.0,38.6459,38.6652,38.5489,38.5683,2200.0
2007-09-24 10:45:00,39.8,39.8,39.6,39.6,4000.0,38.5683,38.5683,38.3745,38.3745,4000.0
2007-09-24 10:50:00,39.6,39.72,39.5,39.5,3200.0,38.3745,38.4908,38.2776,38.2776,3200.0
2007-09-24 10:55:00,39.56,39.59,39.04,39.45,4900.0,38.3358,38.3648,37.8318,38.2292,4900.0
2007-09-24 11:00:00,39.5,39.64,39.45,39.55,1700.0,38.2776,38.4133,38.2292,38.3261,1700.0
2007-09-24 11:05:00,39.45,39.5,39.36,39.5,1100.0,38.2292,38.2776,38.1419,38.2776,1100.0
2007-09-24 11:10:00,39.5,39.83,39.23,39.23,17000.0,38.2776,38.5974,38.016,38.016,17000.0
2007-09-24 11:15:00,39.28,39.64,39.28,39.64,800.0,38.0644,38.4133,38.0644,38.4133,800.0
2007-09-24 11:20:00,39.65,39.67,39.4,39.42,1600.0,38.423,38.4424,38.1807,38.2001,1600.0
2007-09-24 11:25:00,39.5,39.5,39.08,39.4,12200.0,38.2776,38.2776,37.8706,38.1807,12200.0
2007-09-24 11:30:00,39.49,39.56,39.32,39.36,7000.0,38.2679,38.3358,38.1032,38.1419,7000.0
2007-09-24 11:35:00,39.5,39.51,39.42,39.5,11300.0,38.2776,38.2873,38.2001,38.2776,11300.0
2007-09-24 11:40:00,39.5,39.5,39.5,39.5,3200.0,38.2776,38.2776,38.2776,38.2776,3200.0
2007-09-24 11:45:00,39.5,39.5,39.5,39.5,1200.0,38.2776,38.2776,38.2776,38.2776,1200.0
2007-09-24 11:50:00,39.51,39.51,39.11,39.3,2100.0,38.2873,38.2873,37.8997,38.0838,2100.0
2007-09-24 11:55:00,39.5,39.6,39.46,39.6,4800.0,38.2776,38.3745,38.2389,38.3745,4800.0
2007-09-24 12:00:00,39.4,39.45,39.4,39.4,5900.0,38.1807,38.2292,38.1807,38.1807,5900.0
2007-09-24 12:05:00,39.57,39.57,39.57,39.57,200.0,38.3454,38.3454,38.3454,38.3454,200.0
2007-09-24 12:10:00,39.72,39.72,39.51,39.52,900.0,38.4908,38.4908,38.2873,38.297,900.0
2007-09-24 12:15:00,39.52,39.52,39.52,39.52,0.0,38.297,38.297,38.297,38.297,0.0
2007-09-24 12:20:00,39.52,39.52,39.52,39.52,0.0,38.297,38.297,38.297,38.297,0.0
2007-09-24 12:25:00,39.57,39.7,39.57,39.69,700.0,38.3454,38.4714,38.3454,38.4617,700.0
2007-09-24 12:30:00,39.69,39.75,39.69,39.72,4000.0,38.4617,38.5199,38.4617,38.4908,4000.0
2007-09-24 12:35:00,39.72,39.85,39.69,39.72,5100.0,38.4908,38.6168,38.4617,38.4908,5100.0
2007-09-24 12:40:00,39.72,39.72,39.72,39.72,0.0,38.4908,38.4908,38.4908,38.4908,0.0
2007-09-24 12:45:00,39.7,39.85,39.68,39.85,16000.0,38.4714,38.6168,38.452,38.6168,16000.0
2007-09-24 12:50:00,39.77,39.83,39.76,39.83,700.0,38.5393,38.5974,38.5296,38.5974,700.0
2007-09-24 12:55:00,39.77,39.82,39.76,39.82,400.0,38.5393,38.5877,38.5296,38.5877,400.0
2007-09-24 13:00:00,39.82,39.82,39.75,39.82,700.0,38.5877,38.5877,38.5199,38.5877,700.0
2007-09-24 13:05:00,39.87,39.87,39.87,39.87,100.0,38.6362,38.6362,38.6362,38.6362,100.0
2007-09-24 13:10:00,39.76,39.76,39.42,39.42,2500.0,38.5296,38.5296,38.2001,38.2001,2500.0
2007-09-24 13:15:00,39.52,39.56,39.5,39.55,7000.0,38.297,38.3358,38.2776,38.3261,7000.0
2007-09-24 13:20:00,39.55,39.6,39.55,39.55,9900.0,38.3261,38.3745,38.3261,38.3261,9900.0
2007-09-24 13:25:00,39.55,39.57,39.55,39.55,1800.0,38.3261,38.3454,38.3261,38.3261,1800.0
2007-09-24 13:30:00,39.55,39.57,39.51,39.57,2400.0,38.3261,38.3454,38.2873,38.3454,2400.0
2007-09-24 13:35:00,39.57,39.57,39.57,39.57,0.0,38.3454,38.3454,38.3454,38.3454,0.0
2007-09-24 13:40:00,39.45,39.45,39.17,39.17,1300.0,38.2292,38.2292,37.9578,37.9578,1300.0
2007-09-24 13:45:00,39.0,39.0,38.79,38.79,800.0,37.7931,37.7931,37.5896,37.5896,800.0
2007-09-24 13:50:00,38.79,38.79,38.79,38.79,0.0,37.5896,37.5896,37.5896,37.5896,0.0
2007-09-24 13:55:00,38.78,38.78,38.74,38.74,1200.0,37.5799,37.5799,37.5411,37.5411,1200.0
2007-09-24 14:00:00,38.78,38.91,38.76,38.8,1800.0,37.5799,37.7059,37.5605,37.5993,1800.0
2007-09-24 14:05:00,38.97,39.04,38.95,39.04,900.0,37.764,37.8318,37.7446,37.8318,900.0
2007-09-24 14:10:00,39.22,39.25,39.21,39.21,400.0,38.0063,38.0354,37.9966,37.9966,400.0
2007-09-24 14:15:00,39.07,39.39,39.07,39.39,200.0,37.8609,38.171,37.8609,38.171,200.0
2007-09-24 14:20:00,39.46,39.46,39.41,39.41,400.0,38.2389,38.2389,38.1904,38.1904,400.0
2007-09-24 14:25:00,39.27,39.8,39.18,39.4,2700.0,38.0547,38.5683,37.9675,38.1807,2700.0
2007-09-24 14:30:00,39.2,39.2,39.05,39.05,1200.0,37.9869,37.9869,37.8415,37.8415,1200.0
2007-09-24 14:35:00,39.05,39.07,39.03,39.03,700.0,37.8415,37.8609,37.8222,37.8222,700.0
2007-09-24 14:40:00,39.03,39.03,39.03,39.03,0.0,37.8222,37.8222,37.8222,37.8222,0.0
2007-09-24 14:45:00,39.19,39.5,39.18,39.5,1900.0,37.9772,38.2776,37.9675,38.2776,1900.0
2007-09-24 14:50:00,39.55,41.1,39.55,40.52,11900.0,38.3261,39.8281,38.3261,39.266,11900.0
2007-09-24 14:55:00,40.4,40.74,40.32,40.32,1600.0,39.1498,39.4792,39.0722,39.0722,1600.0
2007-09-24 15:00:00,40.52,40.67,40.44,40.44,900.0,39.266,39.4114,39.1885,39.1885,900.0
2007-09-24 15:05:00,40.35,40.44,40.35,40.36,300.0,39.1013,39.1885,39.1013,39.111,300.0
2007-09-24 15:10:00,40.33,40.33,40.3,40.3,600.0,39.0819,39.0819,39.0529,39.0529,600.0
2007-09-24 15:15:00,40.35,40.56,40.35,40.5,1500.0,39.1013,39.3048,39.1013,39.2467,1500.0
2007-09-24 15:20:00,40.5,40.5,40.4,40.46,500.0,39.2467,39.2467,39.1498,39.2079,500.0
2007-09-24 15:25:00,40.34,40.46,40.34,40.38,4500.0,39.0916,39.2079,39.0916,39.1304,4500.0
2007-09-24 15:30:00,40.44,40.5,40.37,40.5,4000.0,39.1885,39.2467,39.1207,39.2467,4000.0
2007-09-24 15:35:00,40.44,41.0,40.42,40.97,6400.0,39.1885,39.7312,39.1691,39.7021,6400.0
2007-09-24 15:40:00,40.82,41.27,40.46,40.46,9600.0,39.5568,39.9928,39.2079,39.2079,9600.0
2007-09-24 15:45:00,40.68,40.68,40.4,40.47,5300.0,39.4211,39.4211,39.1498,39.2176,5300.0
2007-09-24 15:50:00,40.47,41.12,40.45,40.83,2100.0,39.2176,39.8475,39.1982,39.5665,2100.0
2007-09-24 15:55:00,41.05,41.3,40.79,41.3,7000.0,39.7796,40.0219,39.5277,40.0219,7000.0
2007-09-25 09:30:00,38.72,39.65,38.72,39.43,7800.0,37.5218,38.423,37.5218,38.2098,7800.0
2007-09-25 09:35:00,39.25,39.68,39.22,39.65,3100.0,38.0354,38.452,38.0063,38.423,3100.0
2007-09-25 09:40:00,39.5,39.59,39.24,39.24,1300.0,38.2776,38.3648,38.0257,38.0257,1300.0
2007-09-25 09:45:00,39.38,39.38,39.13,39.13,5500.0,38.1613,38.1613,37.9191,37.9191,5500.0
2007-09-25 09:50:00,39.13,39.2,38.67,38.75,5100.0,37.9191,37.9869,37.4733,37.5508,5100.0
2007-09-25 09:55:00,38.75,38.99,38.0,38.01,6400.0,37.5508,37.7834,36.824,36.8337,6400.0
2007-09-25 10:00:00,38.2,38.2,37.09,37.48,11300.0,37.0178,37.0178,35.9422,36.3201,11300.0
2007-09-25 10:05:00,37.48,37.63,37.07,37.5,27100.0,36.3201,36.4655,35.9228,36.3395,27100.0
2007-09-25 10:10:00,37.51,39.0,37.5,38.97,13200.0,36.3492,37.7931,36.3395,37.764,13200.0
2007-09-25 10:15:00,38.97,38.97,38.5,38.5,1800.0,37.764,37.764,37.3086,37.3086,1800.0
2007-09-25 10:20:00,38.5,38.5,38.13,38.13,2100.0,37.3086,37.3086,36.95,36.95,2100.0
2007-09-25 10:25:00,38.15,38.15,38.05,38.05,2000.0,36.9694,36.9694,36.8725,36.8725,2000.0
2007-09-25 10:30:00,38.12,38.18,38.0,38.0,2700.0,36.9403,36.9985,36.824,36.824,2700.0
2007-09-25 10:35:00,38.15,38.18,38.01,38.13,1600.0,36.9694,36.9985,36.8337,36.95,1600.0
2007-09-25 10:40:00,38.13,38.16,38.05,38.16,2200.0,36.95,36.9791,36.8725,36.9791,2200.0
2007-09-25 10:45:00,38.16,38.45,38.08,38.31,8700.0,36.9791,37.2601,36.9016,37.1244,8700.0
2007-09-25 10:50:00,38.31,38.5,38.31,38.5,2300.0,37.1244,37.3086,37.1244,37.3086,2300.0
2007-09-25 10:55:00,38.53,38.59,38.5,38.5,2400.0,37.3376,37.3958,37.3086,37.3086,2400.0
2007-09-25 11:00:00,38.62,38.62,38.35,38.35,400.0,37.4248,37.4248,37.1632,37.1632,400.0
2007-09-25 11:05:00,38.5,38.53,38.35,38.53,900.0,37.3086,37.3376,37.1632,37.3376,900.0
2007-09-25 11:10:00,38.53,38.53,38.35,38.35,500.0,37.3376,37.3376,37.1632,37.1632,500.0
2007-09-25 11:15:00,38.46,38.46,38.35,38.35,1200.0,37.2698,37.2698,37.1632,37.1632,1200.0
2007-09-25 11:20:00,38.49,38.49,38.37,38.38,1100.0,37.2989,37.2989,37.1826,37.1923,1100.0
2007-09-25 11:25:00,38.34,38.47,38.18,38.47,1200.0,37.1535,37.2795,36.9985,37.2795,1200.0
2007-09-25 11:30:00,38.47,38.47,38.3,38.35,600.0,37.2795,37.2795,37.1147,37.1632,600.0
2007-09-25 11:35:00,38.47,38.5,38.44,38.5,1200.0,37.2795,37.3086,37.2504,37.3086,1200.0
2007-09-25 11:40:00,38.5,38.62,38.5,38.56,1900.0,37.3086,37.4248,37.3086,37.3667,1900.0
2007-09-25 11:45:00,38.75,38.84,38.7,38.7,1000.0,37.5508,37.638,37.5024,37.5024,1000.0
2007-09-25 11:50:00,38.84,38.86,38.71,38.71,2500.0,37.638,37.6574,37.5121,37.5121,2500.0
2007-09-25 11:55:00,38.7,38.82,38.7,38.82,1000.0,37.5024,37.6187,37.5024,37.6187,1000.0
2007-09-25 12:00:00,38.82,39.0,38.79,39.0,1400.0,37.6187,37.7931,37.5896,37.7931,1400.0
2007-09-25 12:05:00,39.04,39.13,39.0,39.0,1500.0,37.8318,37.9191,37.7931,37.7931,1500.0
2007-09-25 12:10:00,39.02,39.02,38.98,38.98,2000.0,37.8125,37.8125,37.7737,37.7737,2000.0
2007-09-25 12:15:00,38.65,38.8,38.65,38.66,1300.0,37.4539,37.5993,37.4539,37.4636,1300.0
2007-09-25 12:20:00,38.5,38.75,38.48,38.75,1000.0,37.3086,37.5508,37.2892,37.5508,1000.0
2007-09-25 12:25:00,38.74,38.79,38.74,38.79,1100.0,37.5411,37.5896,37.5411,37.5896,1100.0
2007-09-25 12:30:00,38.79,38.92,38.79,38.92,300.0,37.5896,37.7156,37.5896,37.7156,300.0
2007-09-25 12:35:00,38.94,39.1,38.94,39.03,700.0,37.7349,37.89,37.7349,37.8222,700.0
2007-09-25 12:40:00,39.04,39.04,39.0,39.0,2600.0,37.8318,37.8318,37.7931,37.7931,2600.0
2007-09-25 12:45:00,38.73,38.75,38.66,38.68,800.0,37.5314,37.5508,37.4636,37.483,800.0
2007-09-25 12:50:00,38.38,38.38,38.13,38.14,1200.0,37.1923,37.1923,36.95,36.9597,1200.0
2007-09-25 12:55:00,38.31,39.03,38.14,39.03,3000.0,37.1244,37.8222,36.9597,37.8222,3000.0
2007-09-25 13:00:00,39.05,39.92,39.04,39.44,5300.0,37.8415,38.6846,37.8318,38.2195,5300.0
2007-09-25 13:05:00,39.9,39.99,39.4,39.4,1500.0,38.6652,38.7524,38.1807,38.1807,1500.0
2007-09-25 13:10:00,39.12,39.43,39.11,39.14,600.0,37.9094,38.2098,37.8997,37.9288,600.0
2007-09-25 13:15:00,39.12,39.12,39.12,39.12,200.0,37.9094,37.9094,37.9094,37.9094,200.0
2007-09-25 13:20:00,39.3,39.51,39.3,39.49,2600.0,38.0838,38.2873,38.0838,38.2679,2600.0
2007-09-25 13:25:00,39.17,39.35,39.17,39.22,2000.0,37.9578,38.1323,37.9578,38.0063,2000.0
2007-09-25 13:30:00,39.2,39.2,39.2,39.2,100.0,37.9869,37.9869,37.9869,37.9869,100.0
2007-09-25 13:35:00,39.2,39.2,39.2,39.2,0.0,37.9869,37.9869,37.9869,37.9869,0.0
2007-09-25 13:40:00,39.28,39.3,39.28,39.3,1000.0,38.0644,38.0838,38.0644,38.0838,1000.0
2007-09-25 13:45:00,39.22,39.22,39.22,39.22,100.0,38.0063,38.0063,38.0063,38.0063,100.0
2007-09-25 13:50:00,39.1,39.1,38.61,38.78,1400.0,37.89,37.89,37.4152,37.5799,1400.0
2007-09-25 13:55:00,38.79,39.1,38.79,38.89,1600.0,37.5896,37.89,37.5896,37.6865,1600.0
2007-09-25 14:00:00,38.92,39.0,38.9,39.0,1700.0,37.7156,37.7931,37.6962,37.7931,1700.0
2007-09-25 14:05:00,39.04,39.04,38.93,38.97,11800.0,37.8318,37.8318,37.7253,37.764,11800.0
2007-09-25 14:10:00,38.93,38.93,38.72,38.73,1100.0,37.7253,37.7253,37.5218,37.5314,1100.0
2007-09-25 14:15:00,38.75,38.85,38.68,38.85,900.0,37.5508,37.6477,37.483,37.6477,900.0
2007-09-25 14:20:00,38.85,38.9,38.75,38.9,3800.0,37.6477,37.6962,37.5508,37.6962,3800.0
2007-09-25 14:25:00,38.92,39.04,38.92,39.04,600.0,37.7156,37.8318,37.7156,37.8318,600.0
2007-09-25 14:30:00,39.04,39.04,38.9,38.93,800.0,37.8318,37.8318,37.6962,37.7253,800.0
2007-09-25 14:35:00,38.93,38.93,38.65,38.79,3700.0,37.7253,37.7253,37.4539,37.5896,3700.0
2007-09-25 14:40:00,38.77,38.86,38.72,38.86,1000.0,37.5702,37.6574,37.5218,37.6574,1000.0
2007-09-25 14:45:00,38.86,39.03,38.86,39.0,2300.0,37.6574,37.8222,37.6574,37.7931,2300.0
2007-09-25 14:50:00,39.0,39.32,39.0,39.0,7300.0,37.7931,38.1032,37.7931,37.7931,7300.0
2007-09-25 14:55:00,39.04,39.15,39.0,39.13,2800.0,37.8318,37.9384,37.7931,37.9191,2800.0
2007-09-25 15:00:00,39.09,39.09,39.09,39.09,100.0,37.8803,37.8803,37.8803,37.8803,100.0
2007-09-25 15:05:00,39.02,39.03,38.43,38.91,6800.0,37.8125,37.8222,37.2407,37.7059,6800.0
2007-09-25 15:10:00,38.83,38.83,38.8,38.8,1400.0,37.6283,37.6283,37.5993,37.5993,1400.0
2007-09-25 15:15:00,38.75,38.92,38.75,38.92,1300.0,37.5508,37.7156,37.5508,37.7156,1300.0
2007-09-25 15:20:00,38.76,38.86,38.54,38.77,4600.0,37.5605,37.6574,37.3473,37.5702,4600.0
2007-09-25 15:25:00,38.56,38.65,38.46,38.65,3300.0,37.3667,37.4539,37.2698,37.4539,3300.0
2007-09-25 15:30:00,38.63,38.8,38.55,38.55,5600.0,37.4345,37.5993,37.357,37.357,5600.0
2007-09-25 15:35:00,38.52,38.52,38.25,38.25,4700.0,37.3279,37.3279,37.0663,37.0663,4700.0
2007-09-25 15:40:00,38.25,38.32,37.73,37.8,5700.0,37.0663,37.1341,36.5624,36.6302,5700.0
2007-09-25 15:45:00,37.8,38.0,37.64,37.73,3900.0,36.6302,36.824,36.4752,36.5624,3900.0
2007-09-25 15:50:00,37.68,38.33,37.61,38.32,7300.0,36.5139,37.1438,36.4461,37.1341,7300.0
2007-09-25 15:55:00,38.2,38.59,38.2,38.2,12700.0,37.0178,37.3958,37.0178,37.0178,12700.0
2007-09-26 09:30:00,38.0,38.0,37.61,38.0,11200.0,36.824,36.824,36.4461,36.824,11200.0
2007-09-26 09:35:00,37.99,38.01,37.81,38.01,700.0,36.8143,36.8337,36.6399,36.8337,700.0
2007-09-26 09:40:00,38.01,38.1,37.85,37.85,1800.0,36.8337,36.9209,36.6787,36.6787,1800.0
2007-09-26 09:45:00,38.0,38.0,37.67,38.0,1600.0,36.824,36.824,36.5042,36.824,1600.0
2007-09-26 09:50:00,37.8,38.0,37.71,37.88,2200.0,36.6302,36.824,36.543,36.7077,2200.0
2007-09-26 09:55:00,37.9,37.9,37.88,37.88,500.0,36.7271,36.7271,36.7077,36.7077,500.0
2007-09-26 10:00:00,37.96,37.96,37.91,37.91,300.0,36.7853,36.7853,36.7368,36.7368,300.0
2007-09-26 10:05:00,37.78,37.78,37.63,37.63,1500.0,36.6108,36.6108,36.4655,36.4655,1500.0
2007-09-26 10:10:00,37.63,37.63,37.63,37.63,0.0,36.4655,36.4655,36.4655,36.4655,0.0
2007-09-26 10:15:00,37.64,37.64,37.07,37.28,9300.0,36.4752,36.4752,35.9228,36.1263,9300.0
2007-09-26 10:20:00,37.29,37.29,37.0,37.01,2600.0,36.136,36.136,35.855,35.8647,2600.0
2007-09-26 10:25:00,37.12,37.17,37.0,37.01,2900.0,35.9713,36.0197,35.855,35.8647,2900.0
2007-09-26 10:30:00,37.12,37.12,36.63,36.96,16800.0,35.9713,35.9713,35.4964,35.8162,16800.0
2007-09-26 10:35:00,36.95,37.54,36.5,37.23,14900.0,35.8065,36.3783,35.3705,36.0779,14900.0
2007-09-26 10:40:00,37.25,37.69,37.15,37.63,10000.0,36.0972,36.5236,36.0003,36.4655,10000.0
2007-09-26 10:45:00,37.6,37.69,37.51,37.69,2500.0,36.4364,36.5236,36.3492,36.5236,2500.0
2007-09-26 10:50:00,37.54,37.82,37.47,37.47,5800.0,36.3783,36.6496,36.3104,36.3104,5800.0
2007-09-26 10:55:00,37.46,37.74,37.2,37.44,5100.0,36.3007,36.5721,36.0488,36.2814,5100.0
2007-09-26 11:00:00,37.22,37.47,37.15,37.26,3800.0,36.0682,36.3104,36.0003,36.1069,3800.0
2007-09-26 11:05:00,37.33,37.55,37.26,37.27,2600.0,36.1748,36.388,36.1069,36.1166,2600.0
2007-09-26 11:10:00,37.33,37.63,37.31,37.5,9000.0,36.1748,36.4655,36.1554,36.3395,9000.0
2007-09-26 11:15:00,37.45,37.89,37.45,37.61,11700.0,36.2911,36.7174,36.2911,36.4461,11700.0
2007-09-26 11:20:00,37.37,37.43,37.19,37.26,3100.0,36.2135,36.2717,36.0391,36.1069,3100.0
2007-09-26 11:25:00,37.29,37.5,37.29,37.48,4400.0,36.136,36.3395,36.136,36.3201,4400.0
2007-09-26 11:30:00,37.47,37.47,37.22,37.32,5400.0,36.3104,36.3104,36.0682,36.1651,5400.0
2007-09-26 11:35:00,37.41,37.6,37.38,37.38,7000.0,36.2523,36.4364,36.2232,36.2232,7000.0
2007-09-26 11:40:00,37.49,37.6,37.21,37.21,7700.0,36.3298,36.4364,36.0585,36.0585,7700.0
2007-09-26 11:45:00,37.2,37.5,37.17,37.22,7700.0,36.0488,36.3395,36.0197,36.0682,7700.0
2007-09-26 11:50:00,37.38,37.4,37.1,37.1,7600.0,36.2232,36.2426,35.9519,35.9519,7600.0
2007-09-26 11:55:00,37.06,37.13,37.02,37.02,7900.0,35.9131,35.981,35.8744,35.8744,7900.0
2007-09-26 12:00:00,37.02,37.32,36.87,37.2,14800.0,35.8744,36.1651,35.729,36.0488,14800.0
2007-09-26 12:05:00,37.18,37.18,37.01,37.09,4800.0,36.0294,36.0294,35.8647,35.9422,4800.0
2007-09-26 12:10:00,37.15,37.15,37.06,37.06,800.0,36.0003,36.0003,35.9131,35.9131,800.0
2007-09-26 12:15:00,37.16,37.25,37.05,37.25,3100.0,36.01,36.0972,35.9034,36.0972,3100.0
2007-09-26 12:20:00,37.3,37.55,37.08,37.16,12400.0,36.1457,36.388,35.9325,36.01,12400.0
2007-09-26 12:25:00,37.05,37.32,37.05,37.24,3300.0,35.9034,36.1651,35.9034,36.0876,3300.0
2007-09-26 12:30:00,37.24,37.24,37.24,37.24,0.0,36.0876,36.0876,36.0876,36.0876,0.0
2007-09-26 12:35:00,37.2,37.3,37.02,37.07,12400.0,36.0488,36.1457,35.8744,35.9228,12400.0
2007-09-26 12:40:00,37.05,37.25,37.05,37.25,5800.0,35.9034,36.0972,35.9034,36.0972,5800.0
2007-09-26 12:45:00,37.25,37.37,37.24,37.3,1900.0,36.0972,36.2135,36.0876,36.1457,1900.0
2007-09-26 12:50:00,37.35,37.35,37.35,37.35,100.0,36.1941,36.1941,36.1941,36.1941,100.0
2007-09-26 12:55:00,37.3,37.3,37.05,37.12,5800.0,36.1457,36.1457,35.9034,35.9713,5800.0
2007-09-26 13:00:00,37.08,37.15,37.01,37.05,4300.0,35.9325,36.0003,35.8647,35.9034,4300.0
2007-09-26 13:05:00,37.01,37.1,37.01,37.05,5300.0,35.8647,35.9519,35.8647,35.9034,5300.0
2007-09-26 13:10:00,37.04,37.06,37.01,37.05,5100.0,35.8937,35.9131,35.8647,35.9034,5100.0
2007-09-26 13:15:00,37.04,37.04,37.04,37.04,200.0,35.8937,35.8937,35.8937,35.8937,200.0
2007-09-26 13:20:00,37.04,37.04,37.03,37.03,1100.0,35.8937,35.8937,35.8841,35.8841,1100.0
2007-09-26 13:25:00,37.03,37.03,37.03,37.03,500.0,35.8841,35.8841,35.8841,35.8841,500.0
2007-09-26 13:30:00,37.03,37.05,37.01,37.02,4300.0,35.8841,35.9034,35.8647,35.8744,4300.0
2007-09-26 13:35:00,37.03,37.03,37.01,37.03,900.0,35.8841,35.8841,35.8647,35.8841,900.0
2007-09-26 13:40:00,37.03,37.05,37.01,37.03,1900.0,35.8841,35.9034,35.8647,35.8841,1900.0
2007-09-26 13:45:00,37.02,37.11,37.0,37.11,5000.0,35.8744,35.9616,35.855,35.9616,5000.0
2007-09-26 13:50:00,37.05,37.4,37.03,37.34,3200.0,35.9034,36.2426,35.8841,36.1845,3200.0
2007-09-26 13:55:00,37.3,37.38,37.3,37.38,800.0,36.1457,36.2232,36.1457,36.2232,800.0
2007-09-26 14:00:00,37.3,37.3,37.3,37.3,200.0,36.1457,36.1457,36.1457,36.1457,200.0
2007-09-26 14:05:00,37.43,37.43,37.3,37.3,400.0,36.2717,36.2717,36.1457,36.1457,400.0
2007-09-26 14:10:00,37.26,37.36,37.25,37.36,2300.0,36.1069,36.2038,36.0972,36.2038,2300.0
2007-09-26 14:15:00,37.31,37.32,37.25,37.32,2600.0,36.1554,36.1651,36.0972,36.1651,2600.0
2007-09-26 14:20:00,37.28,37.34,37.28,37.33,900.0,36.1263,36.1845,36.1263,36.1748,900.0
2007-09-26 14:25:00,37.35,37.6,37.35,37.6,1500.0,36.1941,36.4364,36.1941,36.4364,1500.0
2007-09-26 14:30:00,37.6,37.6,37.6,37.6,0.0,36.4364,36.4364,36.4364,36.4364,0.0
2007-09-26 14:35:00,37.63,37.75,37.6,37.75,1600.0,36.4655,36.5818,36.4364,36.5818,1600.0
2007-09-26 14:40:00,37.7,37.7,37.6,37.6,500.0,36.5333,36.5333,36.4364,36.4364,500.0
2007-09-26 14:45:00,37.6,37.65,37.59,37.65,2300.0,36.4364,36.4849,36.4267,36.4849,2300.0
2007-09-26 14:50:00,37.6,37.67,37.23,37.67,1600.0,36.4364,36.5042,36.0779,36.5042,1600.0
2007-09-26 14:55:00,37.72,38.0,37.68,38.0,1900.0,36.5527,36.824,36.5139,36.824,1900.0
2007-09-26 15:00:00,37.9,38.01,37.86,38.0,1100.0,36.7271,36.8337,36.6884,36.824,1100.0
2007-09-26 15:05:00,38.09,38.1,37.9,38.0,1600.0,36.9112,36.9209,36.7271,36.824,1600.0
2007-09-26 15:10:00,37.76,37.86,37.67,37.86,5100.0,36.5915,36.6884,36.5042,36.6884,5100.0
2007-09-26 15:15:00,37.78,37.78,37.75,37.75,1600.0,36.6108,36.6108,36.5818,36.5818,1600.0
2007-09-26 15:20:00,37.75,37.77,37.75,37.77,4700.0,36.5818,36.6012,36.5818,36.6012,4700.0
2007-09-26 15:25:00,37.8,37.8,37.75,37.75,1400.0,36.6302,36.6302,36.5818,36.5818,1400.0
2007-09-26 15:30:00,37.75,37.75,37.65,37.65,2600.0,36.5818,36.5818,36.4849,36.4849,2600.0
2007-09-26 15:35:00,37.65,37.75,37.5,37.52,1100.0,36.4849,36.5818,36.3395,36.3589,1100.0
2007-09-26 15:40:00,37.43,37.61,37.43,37.61,1000.0,36.2717,36.4461,36.2717,36.4461,1000.0
2007-09-26 15:45:00,37.6,38.08,37.6,37.75,2000.0,36.4364,36.9016,36.4364,36.5818,2000.0
2007-09-26 15:50:00,37.77,37.83,37.75,37.75,3200.0,36.6012,36.6593,36.5818,36.5818,3200.0
2007-09-26 15:55:00,37.75,38.04,37.75,38.04,4900.0,36.5818,36.8628,36.5818,36.8628,4900.0
2007-09-27 09:30:00,38.5,38.81,38.12,38.81,3300.0,37.3086,37.609,36.9403,37.609,3300.0
2007-09-27 09:35:00,38.82,39.67,38.8,39.17,2000.0,37.6187,38.4424,37.5993,37.9578,2000.0
2007-09-27 09:40:00,39.58,39.92,39.35,39.83,6700.0,38.3551,38.6846,38.1323,38.5974,6700.0
2007-09-27 09:45:00,39.88,39.88,39.6,39.6,2300.0,38.6459,38.6459,38.3745,38.3745,2300.0
2007-09-27 09:50:00,39.4,39.63,39.4,39.63,5100.0,38.1807,38.4036,38.1807,38.4036,5100.0
2007-09-27 09:55:00,39.66,39.66,39.1,39.37,600.0,38.4327,38.4327,37.89,38.1516,600.0
2007-09-27 10:00:00,39.16,39.24,39.12,39.12,500.0,37.9481,38.0257,37.9094,37.9094,500.0
2007-09-27 10:05:00,39.12,39.28,39.12,39.12,2000.0,37.9094,38.0644,37.9094,37.9094,2000.0
2007-09-27 10:10:00,39.12,39.3,39.02,39.02,5200.0,37.9094,38.0838,37.8125,37.8125,5200.0
2007-09-27 10:15:00,39.28,39.28,39.03,39.04,400.0,38.0644,38.0644,37.8222,37.8318,400.0
2007-09-27 10:20:00,39.02,39.49,38.8,39.2,4300.0,37.8125,38.2679,37.5993,37.9869,4300.0
2007-09-27 10:25:00,39.05,39.05,39.05,39.05,100.0,37.8415,37.8415,37.8415,37.8415,100.0
2007-09-27 10:30:00,39.01,39.05,38.8,38.8,2400.0,37.8028,37.8415,37.5993,37.5993,2400.0
2007-09-27 10:35:00,38.85,38.85,38.8,38.8,300.0,37.6477,37.6477,37.5993,37.5993,300.0
2007-09-27 10:40:00,38.8,38.81,38.62,38.62,500.0,37.5993,37.609,37.4248,37.4248,500.0
2007-09-27 10:45:00,38.62,38.95,38.62,38.73,2900.0,37.4248,37.7446,37.4248,37.5314,2900.0
2007-09-27 10:50:00,38.78,38.78,38.78,38.78,100.0,37.5799,37.5799,37.5799,37.5799,100.0
2007-09-27 10:55:00,38.78,38.78,38.62,38.69,2900.0,37.5799,37.5799,37.4248,37.4927,2900.0
2007-09-27 11:00:00,38.75,38.75,38.62,38.62,2200.0,37.5508,37.5508,37.4248,37.4248,2200.0
2007-09-27 11:05:00,38.63,38.63,38.62,38.62,1300.0,37.4345,37.4345,37.4248,37.4248,1300.0
2007-09-27 11:10:00,38.63,38.63,38.02,38.02,4900.0,37.4345,37.4345,36.8434,36.8434,4900.0
2007-09-27 11:15:00,38.1,38.22,38.05,38.11,3800.0,36.9209,37.0372,36.8725,36.9306,3800.0
2007-09-27 11:20:00,38.11,38.16,38.07,38.07,22500.0,36.9306,36.9791,36.8919,36.8919,22500.0
2007-09-27 11:25:00,38.1,38.13,38.07,38.13,3000.0,36.9209,36.95,36.8919,36.95,3000.0
2007-09-27 11:30:00,38.13,38.26,38.07,38.14,2500.0,36.95,37.076,36.8919,36.9597,2500.0
2007-09-27 11:35:00,38.09,38.17,38.07,38.07,800.0,36.9112,36.9888,36.8919,36.8919,800.0
2007-09-27 11:40:00,38.07,38.07,37.67,37.67,2100.0,36.8919,36.8919,36.5042,36.5042,2100.0
2007-09-27 11:45:00,37.71,37.79,37.71,37.78,800.0,36.543,36.6205,36.543,36.6108,800.0
2007-09-27 11:50:00,37.84,38.07,37.84,38.07,1300.0,36.669,36.8919,36.669,36.8919,1300.0
2007-09-27 11:55:00,38.07,38.12,37.71,37.79,4400.0,36.8919,36.9403,36.543,36.6205,4400.0
2007-09-27 12:00:00,37.95,38.0,37.85,38.0,1300.0,36.7756,36.824,36.6787,36.824,1300.0
2007-09-27 12:05:00,38.0,38.0,37.96,37.97,700.0,36.824,36.824,36.7853,36.795,700.0
2007-09-27 12:10:00,37.96,37.96,37.96,37.96,200.0,36.7853,36.7853,36.7853,36.7853,200.0
2007-09-27 12:15:00,37.97,38.0,37.96,37.96,800.0,36.795,36.824,36.7853,36.7853,800.0
2007-09-27 12:20:00,37.97,38.27,37.97,38.27,2700.0,36.795,37.0857,36.795,37.0857,2700.0
2007-09-27 12:25:00,38.42,38.42,38.13,38.31,900.0,37.231,37.231,36.95,37.1244,900.0
2007-09-27 12:30:00,38.39,38.66,38.39,38.66,1300.0,37.202,37.4636,37.202,37.4636,1300.0
2007-09-27 12:35:00,38.66,38.66,38.5,38.66,600.0,37.4636,37.4636,37.3086,37.4636,600.0
2007-09-27 12:40:00,38.66,38.82,38.52,38.52,400.0,37.4636,37.6187,37.3279,37.3279,400.0
2007-09-27 12:45:00,38.53,38.6,38.53,38.6,600.0,37.3376,37.4055,37.3376,37.4055,600.0
2007-09-27 12:50:00,38.53,38.54,38.53,38.54,900.0,37.3376,37.3473,37.3376,37.3473,900.0
2007-09-27 12:55:00,38.55,38.57,37.94,37.97,3100.0,37.357,37.3764,36.7659,36.795,3100.0
2007-09-27 13:00:00,37.94,37.94,37.76,37.76,1000.0,36.7659,36.7659,36.5915,36.5915,1000.0
2007-09-27 13:05:00,37.8,37.92,37.8,37.85,3000.0,36.6302,36.7465,36.6302,36.6787,3000.0
2007-09-27 13:10:00,37.77,38.06,37.75,37.82,2300.0,36.6012,36.8822,36.5818,36.6496,2300.0
2007-09-27 13:15:00,37.81,37.87,37.78,37.78,1300.0,36.6399,36.6981,36.6108,36.6108,1300.0
2007-09-27 13:20:00,37.79,37.81,37.57,37.6,5500.0,36.6205,36.6399,36.4073,36.4364,5500.0
2007-09-27 13:25:00,37.61,37.64,37.17,37.21,10800.0,36.4461,36.4752,36.0197,36.0585,10800.0
2007-09-27 13:30:00,37.24,37.25,36.61,36.79,2900.0,36.0876,36.0972,35.477,35.6515,2900.0
2007-09-27 13:35:00,36.74,36.74,36.0,36.0,7000.0,35.603,35.603,34.8859,34.8859,7000.0
2007-09-27 13:40:00,35.84,36.54,35.81,36.23,21700.0,34.7309,35.4092,34.7018,35.1088,21700.0
2007-09-27 13:45:00,36.13,36.21,36.05,36.05,4900.0,35.0119,35.0894,34.9344,34.9344,4900.0
2007-09-27 13:50:00,36.03,36.07,36.0,36.07,1400.0,34.915,34.9538,34.8859,34.9538,1400.0
2007-09-27 13:55:00,35.76,36.05,35.76,36.05,8300.0,34.6534,34.9344,34.6534,34.9344,8300.0
2007-09-27 14:00:00,36.12,36.14,36.0,36.0,5100.0,35.0022,35.0216,34.8859,34.8859,5100.0
2007-09-27 14:05:00,36.09,36.21,36.09,36.17,2900.0,34.9731,35.0894,34.9731,35.0507,2900.0
2007-09-27 14:10:00,36.27,36.28,36.21,36.28,2900.0,35.1476,35.1573,35.0894,35.1573,2900.0
2007-09-27 14:15:00,36.28,36.39,36.11,36.25,5000.0,35.1573,35.2639,34.9925,35.1282,5000.0
2007-09-27 14:20:00,36.18,36.3,36.18,36.29,4000.0,35.0604,35.1766,35.0604,35.167,4000.0
2007-09-27 14:25:00,36.27,36.3,36.2,36.3,4700.0,35.1476,35.1766,35.0797,35.1766,4700.0
2007-09-27 14:30:00,36.3,36.54,36.3,36.54,7000.0,35.1766,35.4092,35.1766,35.4092,7000.0
2007-09-27 14:35:00,36.54,36.54,36.36,36.4,2100.0,35.4092,35.4092,35.2348,35.2735,2100.0
2007-09-27 14:40:00,36.4,36.4,36.35,36.39,3800.0,35.2735,35.2735,35.2251,35.2639,3800.0
2007-09-27 14:45:00,36.38,36.4,36.32,36.39,7800.0,35.2542,35.2735,35.196,35.2639,7800.0
2007-09-27 14:50:00,36.35,36.36,36.32,36.36,3900.0,35.2251,35.2348,35.196,35.2348,3900.0
2007-09-27 14:55:00,36.35,36.38,36.35,36.38,2900.0,35.2251,35.2542,35.2251,35.2542,2900.0
2007-09-27 15:00:00,36.38,36.51,36.37,36.51,3900.0,35.2542,35.3801,35.2445,35.3801,3900.0
2007-09-27 15:05:00,36.51,36.67,36.45,36.67,7500.0,35.3801,35.5352,35.322,35.5352,7500.0
2007-09-27 15:10:00,36.74,36.8,36.7,36.7,4600.0,35.603,35.6612,35.5643,35.5643,4600.0
2007-09-27 15:15:00,36.61,36.65,36.55,36.55,2100.0,35.477,35.5158,35.4189,35.4189,2100.0
2007-09-27 15:20:00,36.56,36.57,36.55,36.55,2700.0,35.4286,35.4383,35.4189,35.4189,2700.0
2007-09-27 15:25:00,36.56,36.57,36.55,36.56,4800.0,35.4286,35.4383,35.4189,35.4286,4800.0
2007-09-27 15:30:00,36.55,36.55,35.99,36.16,32000.0,35.4189,35.4189,34.8762,35.041,32000.0
2007-09-27 15:35:00,36.16,36.25,36.16,36.25,4100.0,35.041,35.1282,35.041,35.1282,4100.0
2007-09-27 15:40:00,36.27,36.31,36.07,36.15,6700.0,35.1476,35.1863,34.9538,35.0313,6700.0
2007-09-27 15:45:00,36.18,36.65,36.15,36.48,8800.0,35.0604,35.5158,35.0313,35.3511,8800.0
2007-09-27 15:50:00,36.49,36.5,36.09,36.1,12300.0,35.3608,35.3705,34.9731,34.9828,12300.0
2007-09-27 15:55:00,36.1,37.32,35.89,36.47,44400.0,34.9828,36.1651,34.7793,35.3414,44400.0
2007-09-28 09:30:00,36.23,36.48,36.03,36.03,3200.0,35.1088,35.3511,34.915,34.915,3200.0
2007-09-28 09:35:00,36.16,36.35,36.16,36.25,3700.0,35.041,35.2251,35.041,35.1282,3700.0
2007-09-28 09:40:00,36.5,37.31,36.28,37.31,4700.0,35.3705,36.1554,35.1573,36.1554,4700.0
2007-09-28 09:45:00,37.33,37.97,37.05,37.05,6600.0,36.1748,36.795,35.9034,35.9034,6600.0
2007-09-28 09:50:00,37.5,37.5,36.5,37.35,17900.0,36.3395,36.3395,35.3705,36.1941,17900.0
2007-09-28 09:55:00,37.36,37.7,36.85,37.01,3200.0,36.2038,36.5333,35.7096,35.8647,3200.0
2007-09-28 10:00:00,36.95,37.4,36.5,36.62,2600.0,35.8065,36.2426,35.3705,35.4867,2600.0
2007-09-28 10:05:00,36.62,36.66,36.26,36.4,3800.0,35.4867,35.5255,35.1379,35.2735,3800.0
2007-09-28 10:10:00,36.36,36.36,35.88,36.03,4200.0,35.2348,35.2348,34.7696,34.915,4200.0
2007-09-28 10:15:00,35.88,36.51,35.71,36.05,13800.0,34.7696,35.3801,34.6049,34.9344,13800.0
2007-09-28 10:20:00,36.22,36.36,36.05,36.24,2800.0,35.0991,35.2348,34.9344,35.1185,2800.0
2007-09-28 10:25:00,36.38,36.38,36.22,36.22,1400.0,35.2542,35.2542,35.0991,35.0991,1400.0
2007-09-28 10:30:00,36.14,36.41,36.05,36.41,3400.0,35.0216,35.2832,34.9344,35.2832,3400.0
2007-09-28 10:35:00,36.31,36.82,36.31,36.65,2800.0,35.1863,35.6806,35.1863,35.5158,2800.0
2007-09-28 10:40:00,36.68,37.27,36.65,37.27,4600.0,35.5449,36.1166,35.5158,36.1166,4600.0
2007-09-28 10:45:00,37.18,37.18,36.9,37.12,4600.0,36.0294,36.0294,35.7581,35.9713,4600.0
2007-09-28 10:50:00,37.12,37.42,36.64,36.64,3800.0,35.9713,36.262,35.5061,35.5061,3800.0
2007-09-28 10:55:00,36.63,36.63,36.43,36.43,1300.0,35.4964,35.4964,35.3026,35.3026,1300.0
2007-09-28 11:00:00,36.44,36.44,36.15,36.25,4400.0,35.3123,35.3123,35.0313,35.1282,4400.0
2007-09-28 11:05:00,36.32,36.83,36.26,36.83,5800.0,35.196,35.6902,35.1379,35.6902,5800.0
2007-09-28 11:10:00,36.92,36.92,36.23,36.23,1500.0,35.7775,35.7775,35.1088,35.1088,1500.0
2007-09-28 11:15:00,36.16,36.31,35.86,36.0,4300.0,35.041,35.1863,34.7503,34.8859,4300.0
2007-09-28 11:20:00,36.05,36.15,36.02,36.15,1300.0,34.9344,35.0313,34.9053,35.0313,1300.0
2007-09-28 11:25:00,36.08,36.24,36.01,36.24,3300.0,34.9635,35.1185,34.8956,35.1185,3300.0
2007-09-28 11:30:00,36.34,36.34,36.1,36.13,3400.0,35.2154,35.2154,34.9828,35.0119,3400.0
2007-09-28 11:35:00,36.12,36.24,36.0,36.24,4400.0,35.0022,35.1185,34.8859,35.1185,4400.0
2007-09-28 11:40:00,36.21,36.22,36.12,36.15,2400.0,35.0894,35.0991,35.0022,35.0313,2400.0
2007-09-28 11:45:00,36.06,36.08,35.79,36.02,3900.0,34.9441,34.9635,34.6824,34.9053,3900.0
2007-09-28 11:50:00,35.97,36.19,35.97,36.19,3800.0,34.8569,35.07,34.8569,35.07,3800.0
2007-09-28 11:55:00,36.26,36.4,36.22,36.22,2400.0,35.1379,35.2735,35.0991,35.0991,2400.0
2007-09-28 12:00:00,36.21,36.41,36.21,36.4,1400.0,35.0894,35.2832,35.0894,35.2735,1400.0
2007-09-28 12:05:00,36.21,36.23,36.15,36.18,2400.0,35.0894,35.1088,35.0313,35.0604,2400.0
2007-09-28 12:10:00,36.12,36.2,36.12,36.14,1400.0,35.0022,35.0797,35.0022,35.0216,1400.0
2007-09-28 12:15:00,36.16,36.2,36.09,36.13,1700.0,35.041,35.0797,34.9731,35.0119,1700.0
2007-09-28 12:20:00,36.14,36.45,36.14,36.45,3400.0,35.0216,35.322,35.0216,35.322,3400.0
2007-09-28 12:25:00,36.4,37.0,36.4,37.0,3100.0,35.2735,35.855,35.2735,35.855,3100.0
2007-09-28 12:30:00,37.0,37.0,36.5,36.52,2400.0,35.855,35.855,35.3705,35.3898,2400.0
2007-09-28 12:35:00,36.53,36.53,36.33,36.5,2200.0,35.3995,35.3995,35.2057,35.3705,2200.0
2007-09-28 12:40:00,36.52,36.62,36.39,36.62,3500.0,35.3898,35.4867,35.2639,35.4867,3500.0
2007-09-28 12:45:00,36.63,37.0,36.62,36.9,4300.0,35.4964,35.855,35.4867,35.7581,4300.0
2007-09-28 12:50:00,36.99,37.36,36.99,37.3,5000.0,35.8453,36.2038,35.8453,36.1457,5000.0
2007-09-28 12:55:00,37.3,37.4,36.71,36.71,3700.0,36.1457,36.2426,35.574,35.574,3700.0
2007-09-28 13:00:00,36.79,36.79,36.5,36.5,700.0,35.6515,35.6515,35.3705,35.3705,700.0
2007-09-28 13:05:00,36.57,36.68,36.57,36.68,2800.0,35.4383,35.5449,35.4383,35.5449,2800.0
2007-09-28 13:10:00,36.75,36.75,36.65,36.65,3700.0,35.6127,35.6127,35.5158,35.5158,3700.0
2007-09-28 13:15:00,36.7,36.93,36.65,36.93,2700.0,35.5643,35.7871,35.5158,35.7871,2700.0
2007-09-28 13:20:00,36.9,36.9,36.65,36.72,2200.0,35.7581,35.7581,35.5158,35.5836,2200.0
2007-09-28 13:25:00,36.65,36.78,36.65,36.77,2300.0,35.5158,35.6418,35.5158,35.6321,2300.0
2007-09-28 13:30:00,36.77,36.8,36.71,36.71,1600.0,35.6321,35.6612,35.574,35.574,1600.0
2007-09-28 13:35:00,36.77,36.95,36.71,36.83,3100.0,35.6321,35.8065,35.574,35.6902,3100.0
2007-09-28 13:40:00,36.83,37.91,36.74,37.46,12000.0,35.6902,36.7368,35.603,36.3007,12000.0
2007-09-28 13:45:00,37.09,37.75,37.08,37.58,6800.0,35.9422,36.5818,35.9325,36.417,6800.0
2007-09-28 13:50:00,37.68,37.68,37.57,37.64,4500.0,36.5139,36.5139,36.4073,36.4752,4500.0
2007-09-28 13:55:00,37.64,37.85,37.64,37.83,4100.0,36.4752,36.6787,36.4752,36.6593,4100.0
2007-09-28 14:00:00,37.83,37.83,37.8,37.8,5000.0,36.6593,36.6593,36.6302,36.6302,5000.0
2007-09-28 14:05:00,37.84,38.0,37.8,37.8,5900.0,36.669,36.824,36.6302,36.6302,5900.0
2007-09-28 14:10:00,37.81,37.86,36.92,37.14,8500.0,36.6399,36.6884,35.7775,35.9906,8500.0
2007-09-28 14:15:00,37.14,37.21,36.68,36.68,3500.0,35.9906,36.0585,35.5449,35.5449,3500.0
2007-09-28 14:20:00,36.7,36.76,36.25,36.25,5100.0,35.5643,35.6224,35.1282,35.1282,5100.0
2007-09-28 14:25:00,36.28,36.28,36.09,36.18,4400.0,35.1573,35.1573,34.9731,35.0604,4400.0
2007-09-28 14:30:00,36.15,36.25,35.8,36.25,8500.0,35.0313,35.1282,34.6921,35.1282,8500.0
2007-09-28 14:35:00,36.11,36.39,36.11,36.29,2800.0,34.9925,35.2639,34.9925,35.167,2800.0
2007-09-28 14:40:00,36.35,36.35,36.1,36.2,2800.0,35.2251,35.2251,34.9828,35.0797,2800.0
2007-09-28 14:45:00,36.11,36.25,36.11,36.2,2400.0,34.9925,35.1282,34.9925,35.0797,2400.0
2007-09-28 14:50:00,36.25,36.25,36.0,36.08,4200.0,35.1282,35.1282,34.8859,34.9635,4200.0
2007-09-28 14:55:00,36.08,36.1,35.97,36.08,5400.0,34.9635,34.9828,34.8569,34.9635,5400.0
2007-09-28 15:00:00,36.06,36.06,35.96,35.97,3700.0,34.9441,34.9441,34.8472,34.8569,3700.0
2007-09-28 15:05:00,36.01,36.05,35.83,35.95,4400.0,34.8956,34.9344,34.7212,34.8375,4400.0
2007-09-28 15:10:00,35.93,36.07,35.88,36.07,6600.0,34.8181,34.9538,34.7696,34.9538,6600.0
2007-09-28 15:15:00,36.04,36.04,35.37,35.58,13700.0,34.9247,34.9247,34.2754,34.4789,13700.0
2007-09-28 15:20:00,35.58,37.27,35.58,36.9,10000.0,34.4789,36.1166,34.4789,35.7581,10000.0
2007-09-28 15:25:00,36.95,37.29,36.85,37.13,13900.0,35.8065,36.136,35.7096,35.981,13900.0
2007-09-28 15:30:00,37.07,37.19,36.32,36.41,7600.0,35.9228,36.0391,35.196,35.2832,7600.0
2007-09-28 15:35:00,36.23,36.58,35.78,36.58,17500.0,35.1088,35.448,34.6727,35.448,17500.0
2007-09-28 15:40:00,36.51,36.51,35.98,36.29,11400.0,35.3801,35.3801,34.8665,35.167,11400.0
2007-09-28 15:45:00,36.12,36.95,36.03,36.95,14800.0,35.0022,35.8065,34.915,35.8065,14800.0
2007-09-28 15:50:00,36.91,36.95,36.56,36.64,17100.0,35.7678,35.8065,35.4286,35.5061,17100.0
2007-09-28 15:55:00,36.59,36.8,36.22,36.8,45400.0,35.4577,35.6612,35.0991,35.6612,45400.0
2007-10-01 09:30:00,36.63,36.66,36.3,36.66,1200.0,35.4964,35.5255,35.1766,35.5255,1200.0
2007-10-01 09:35:00,36.86,37.01,36.73,36.75,2600.0,35.7193,35.8647,35.5933,35.6127,2600.0
2007-10-01 09:40:00,36.74,36.74,35.56,35.63,4300.0,35.603,35.603,34.4595,34.5274,4300.0
2007-10-01 09:45:00,35.63,35.78,35.63,35.64,2600.0,34.5274,34.6727,34.5274,34.5371,2600.0
2007-10-01 09:50:00,35.66,36.0,35.66,35.79,3500.0,34.5564,34.8859,34.5564,34.6824,3500.0
2007-10-01 09:55:00,35.79,35.98,35.77,35.86,1400.0,34.6824,34.8665,34.663,34.7503,1400.0
2007-10-01 10:00:00,35.87,36.5,35.82,36.5,5600.0,34.7599,35.3705,34.7115,35.3705,5600.0
2007-10-01 10:05:00,36.47,37.0,36.31,37.0,3400.0,35.3414,35.855,35.1863,35.855,3400.0
2007-10-01 10:10:00,36.95,37.14,36.63,36.69,2900.0,35.8065,35.9906,35.4964,35.5546,2900.0
2007-10-01 10:15:00,36.64,36.8,36.2,36.59,4700.0,35.5061,35.6612,35.0797,35.4577,4700.0
2007-10-01 10:20:00,36.35,36.94,36.27,36.7,8700.0,35.2251,35.7968,35.1476,35.5643,8700.0
2007-10-01 10:25:00,36.72,37.6,36.67,37.58,10400.0,35.5836,36.4364,35.5352,36.417,10400.0
2007-10-01 10:30:00,37.55,38.65,37.55,38.6,22100.0,36.388,37.4539,36.388,37.4055,22100.0
2007-10-01 10:35:00,38.62,39.24,38.55,38.95,11500.0,37.4248,38.0257,37.357,37.7446,11500.0
2007-10-01 10:40:00,38.85,38.85,38.61,38.69,4700.0,37.6477,37.6477,37.4152,37.4927,4700.0
2007-10-01 10:45:00,38.59,38.7,38.59,38.59,1800.0,37.3958,37.5024,37.3958,37.3958,1800.0
2007-10-01 10:50:00,38.59,38.64,38.59,38.6,2400.0,37.3958,37.4442,37.3958,37.4055,2400.0
2007-10-01 10:55:00,38.56,38.85,38.55,38.57,6200.0,37.3667,37.6477,37.357,37.3764,6200.0
2007-10-01 11:00:00,38.55,38.55,38.09,38.09,4100.0,37.357,37.357,36.9112,36.9112,4100.0
2007-10-01 11:05:00,38.01,38.01,37.87,37.87,2400.0,36.8337,36.8337,36.6981,36.6981,2400.0
2007-10-01 11:10:00,37.86,37.86,37.6,37.64,3600.0,36.6884,36.6884,36.4364,36.4752,3600.0
2007-10-01 11:15:00,37.78,38.01,37.78,38.0,2700.0,36.6108,36.8337,36.6108,36.824,2700.0
2007-10-01 11:20:00,37.95,38.2,37.91,38.0,1600.0,36.7756,37.0178,36.7368,36.824,1600.0
2007-10-01 11:25:00,37.92,37.92,37.82,37.82,800.0,36.7465,36.7465,36.6496,36.6496,800.0
2007-10-01 11:30:00,37.76,37.86,37.75,37.75,1900.0,36.5915,36.6884,36.5818,36.5818,1900.0
2007-10-01 11:35:00,37.6,37.81,37.52,37.7,3000.0,36.4364,36.6399,36.3589,36.5333,3000.0
2007-10-01 11:40:00,37.57,37.67,37.18,37.67,3800.0,36.4073,36.5042,36.0294,36.5042,3800.0
2007-10-01 11:45:00,37.74,37.96,37.54,37.75,600.0,36.5721,36.7853,36.3783,36.5818,600.0
2007-10-01 11:50:00,38.13,38.13,37.63,37.63,800.0,36.95,36.95,36.4655,36.4655,800.0
2007-10-01 11:55:00,37.6,37.6,37.31,37.38,1500.0,36.4364,36.4364,36.1554,36.2232,1500.0
2007-10-01 12:00:00,37.33,37.44,37.16,37.16,3500.0,36.1748,36.2814,36.01,36.01,3500.0
2007-10-01 12:05:00,37.22,37.58,37.22,37.35,5100.0,36.0682,36.417,36.0682,36.1941,5100.0
2007-10-01 12:10:00,37.35,37.35,37.31,37.32,700.0,36.1941,36.1941,36.1554,36.1651,700.0
2007-10-01 12:15:00,37.22,37.32,36.9,37.32,3000.0,36.0682,36.1651,35.7581,36.1651,3000.0
2007-10-01 12:20:00,37.12,37.12,36.63,37.0,1400.0,35.9713,35.9713,35.4964,35.855,1400.0
2007-10-01 12:25:00,37.06,37.09,36.35,36.44,4000.0,35.9131,35.9422,35.2251,35.3123,4000.0
2007-10-01 12:30:00,36.52,36.67,36.25,36.59,4300.0,35.3898,35.5352,35.1282,35.4577,4300.0
2007-10-01 12:35:00,36.54,36.75,36.54,36.75,700.0,35.4092,35.6127,35.4092,35.6127,700.0
2007-10-01 12:40:00,36.84,37.01,36.84,36.9,500.0,35.6999,35.8647,35.6999,35.7581,500.0
2007-10-01 12:45:00,36.9,37.17,36.9,37.17,500.0,35.7581,36.0197,35.7581,36.0197,500.0
2007-10-01 12:50:00,37.3,37.3,37.23,37.23,700.0,36.1457,36.1457,36.0779,36.0779,700.0
2007-10-01 12:55:00,37.23,37.23,37.23,37.23,0.0,36.0779,36.0779,36.0779,36.0779,0.0
2007-10-01 13:00:00,37.29,37.29,37.12,37.12,5600.0,36.136,36.136,35.9713,35.9713,5600.0
2007-10-01 13:05:00,37.0,37.03,37.0,37.0,500.0,35.855,35.8841,35.855,35.855,500.0
2007-10-01 13:10:00,37.05,37.09,37.05,37.09,300.0,35.9034,35.9422,35.9034,35.9422,300.0
2007-10-01 13:15:00,37.12,37.36,37.05,37.05,1100.0,35.9713,36.2038,35.9034,35.9034,1100.0
2007-10-01 13:20:00,37.04,37.04,37.0,37.0,800.0,35.8937,35.8937,35.855,35.855,800.0
2007-10-01 13:25:00,37.0,37.05,36.98,36.98,1800.0,35.855,35.9034,35.8356,35.8356,1800.0
2007-10-01 13:30:00,36.97,37.17,36.97,37.17,1000.0,35.8259,36.0197,35.8259,36.0197,1000.0
2007-10-01 13:35:00,37.11,37.14,37.06,37.06,400.0,35.9616,35.9906,35.9131,35.9131,400.0
2007-10-01 13:40:00,37.09,37.22,37.05,37.21,1900.0,35.9422,36.0682,35.9034,36.0585,1900.0
2007-10-01 13:45:00,37.21,37.21,37.11,37.18,700.0,36.0585,36.0585,35.9616,36.0294,700.0
2007-10-01 13:50:00,37.11,37.48,37.11,37.3,2400.0,35.9616,36.3201,35.9616,36.1457,2400.0
2007-10-01 13:55:00,37.34,37.41,37.15,37.15,1500.0,36.1845,36.2523,36.0003,36.0003,1500.0
2007-10-01 14:00:00,37.11,37.39,37.1,37.39,1000.0,35.9616,36.2329,35.9519,36.2329,1000.0
2007-10-01 14:05:00,37.41,37.44,37.35,37.38,1000.0,36.2523,36.2814,36.1941,36.2232,1000.0
2007-10-01 14:10:00,37.28,37.28,37.27,37.28,400.0,36.1263,36.1263,36.1166,36.1263,400.0
2007-10-01 14:15:00,37.33,37.47,37.33,37.38,900.0,36.1748,36.3104,36.1748,36.2232,900.0
2007-10-01 14:20:00,37.31,37.46,37.31,37.35,900.0,36.1554,36.3007,36.1554,36.1941,900.0
2007-10-01 14:25:00,37.22,37.27,37.18,37.18,900.0,36.0682,36.1166,36.0294,36.0294,900.0
2007-10-01 14:30:00,37.06,37.18,37.05,37.18,1500.0,35.9131,36.0294,35.9034,36.0294,1500.0
2007-10-01 14:35:00,37.22,37.22,37.17,37.17,400.0,36.0682,36.0682,36.0197,36.0197,400.0
2007-10-01 14:40:00,37.18,37.41,37.14,37.3,4500.0,36.0294,36.2523,35.9906,36.1457,4500.0
2007-10-01 14:45:00,37.3,37.42,37.21,37.4,11300.0,36.1457,36.262,36.0585,36.2426,11300.0
2007-10-01 14:50:00,37.42,37.42,37.33,37.33,3000.0,36.262,36.262,36.1748,36.1748,3000.0
2007-10-01 14:55:00,37.32,37.32,37.3,37.3,1600.0,36.1651,36.1651,36.1457,36.1457,1600.0
2007-10-01 15:00:00,37.26,37.4,37.26,37.29,1100.0,36.1069,36.2426,36.1069,36.136,1100.0
2007-10-01 15:05:00,37.3,37.3,37.11,37.11,800.0,36.1457,36.1457,35.9616,35.9616,800.0
2007-10-01 15:10:00,37.28,37.72,37.28,37.68,4100.0,36.1263,36.5527,36.1263,36.5139,4100.0
2007-10-01 15:15:00,37.48,37.5,37.33,37.37,2300.0,36.3201,36.3395,36.1748,36.2135,2300.0
2007-10-01 15:20:00,37.46,37.46,37.15,37.2,1400.0,36.3007,36.3007,36.0003,36.0488,1400.0
2007-10-01 15:25:00,37.28,37.29,37.09,37.09,900.0,36.1263,36.136,35.9422,35.9422,900.0
2007-10-01 15:30:00,37.09,37.36,37.01,37.21,1300.0,35.9422,36.2038,35.8647,36.0585,1300.0
2007-10-01 15:35:00,37.18,37.18,36.81,36.81,3600.0,36.0294,36.0294,35.6709,35.6709,3600.0
2007-10-01 15:40:00,36.99,36.99,36.89,36.93,600.0,35.8453,35.8453,35.7484,35.7871,600.0
2007-10-01 15:45:00,36.98,36.98,36.66,36.69,2500.0,35.8356,35.8356,35.5255,35.5546,2500.0
2007-10-01 15:50:00,36.69,36.87,36.56,36.8,1500.0,35.5546,35.729,35.4286,35.6612,1500.0
2007-10-01 15:55:00,36.83,36.96,36.71,36.72,1700.0,35.6902,35.8162,35.574,35.5836,1700.0
2007-10-02 09:30:00,37.63,38.45,37.63,38.15,4800.0,36.4655,37.2601,36.4655,36.9694,4800.0
2007-10-02 09:35:00,38.15,38.39,37.46,38.17,2300.0,36.9694,37.202,36.3007,36.9888,2300.0
2007-10-02 09:40:00,37.78,38.2,37.24,38.15,3700.0,36.6108,37.0178,36.0876,36.9694,3700.0
2007-10-02 09:45:00,38.15,38.24,38.03,38.24,500.0,36.9694,37.0566,36.8531,37.0566,500.0
2007-10-02 09:50:00,38.37,38.37,38.37,38.37,200.0,37.1826,37.1826,37.1826,37.1826,200.0
2007-10-02 09:55:00,38.37,38.37,37.62,37.94,6900.0,37.1826,37.1826,36.4558,36.7659,6900.0
2007-10-02 10:00:00,37.77,38.24,37.77,38.24,1200.0,36.6012,37.0566,36.6012,37.0566,1200.0
2007-10-02 10:05:00,38.0,38.22,38.0,38.07,600.0,36.824,37.0372,36.824,36.8919,600.0
2007-10-02 10:10:00,38.15,38.15,38.15,38.15,100.0,36.9694,36.9694,36.9694,36.9694,100.0
2007-10-02 10:15:00,38.24,38.3,38.24,38.3,200.0,37.0566,37.1147,37.0566,37.1147,200.0
2007-10-02 10:20:00,38.05,38.27,37.96,38.01,2300.0,36.8725,37.0857,36.7853,36.8337,2300.0
2007-10-02 10:25:00,38.14,38.14,38.14,38.14,100.0,36.9597,36.9597,36.9597,36.9597,100.0
2007-10-02 10:30:00,38.16,38.37,37.89,38.37,11200.0,36.9791,37.1826,36.7174,37.1826,11200.0
2007-10-02 10:35:00,38.37,39.0,38.37,39.0,6100.0,37.1826,37.7931,37.1826,37.7931,6100.0
2007-10-02 10:40:00,39.0,39.23,38.61,38.75,10200.0,37.7931,38.016,37.4152,37.5508,10200.0
2007-10-02 10:45:00,38.96,38.96,38.84,38.84,200.0,37.7543,37.7543,37.638,37.638,200.0
2007-10-02 10:50:00,38.78,39.0,38.76,39.0,300.0,37.5799,37.7931,37.5605,37.7931,300.0
2007-10-02 10:55:00,39.0,39.5,38.95,39.44,8000.0,37.7931,38.2776,37.7446,38.2195,8000.0
2007-10-02 11:00:00,39.15,39.52,39.13,39.5,4500.0,37.9384,38.297,37.9191,38.2776,4500.0
2007-10-02 11:05:00,39.48,39.48,39.3,39.32,1300.0,38.2582,38.2582,38.0838,38.1032,1300.0
2007-10-02 11:10:00,39.44,39.6,39.4,39.6,1300.0,38.2195,38.3745,38.1807,38.3745,1300.0
2007-10-02 11:15:00,39.6,39.6,39.4,39.42,2100.0,38.3745,38.3745,38.1807,38.2001,2100.0
2007-10-02 11:20:00,39.5,39.6,39.45,39.45,3100.0,38.2776,38.3745,38.2292,38.2292,3100.0
2007-10-02 11:25:00,39.46,39.85,39.46,39.74,17600.0,38.2389,38.6168,38.2389,38.5102,17600.0
2007-10-02 11:30:00,39.7,39.72,38.89,38.9,11200.0,38.4714,38.4908,37.6865,37.6962,11200.0
2007-10-02 11:35:00,38.91,39.45,38.48,38.98,5300.0,37.7059,38.2292,37.2892,37.7737,5300.0
2007-10-02 11:40:00,39.03,39.03,38.77,38.87,900.0,37.8222,37.8222,37.5702,37.6671,900.0
2007-10-02 11:45:00,38.83,38.83,38.42,38.44,4100.0,37.6283,37.6283,37.231,37.2504,4100.0
2007-10-02 11:50:00,38.39,38.46,37.99,38.09,16500.0,37.202,37.2698,36.8143,36.9112,16500.0
2007-10-02 11:55:00,38.29,38.98,38.26,38.65,2200.0,37.1051,37.7737,37.076,37.4539,2200.0
2007-10-02 12:00:00,38.63,38.66,38.5,38.66,2200.0,37.4345,37.4636,37.3086,37.4636,2200.0
2007-10-02 12:05:00,38.6,38.67,38.47,38.47,1500.0,37.4055,37.4733,37.2795,37.2795,1500.0
2007-10-02 12:10:00,38.53,38.6,38.44,38.52,800.0,37.3376,37.4055,37.2504,37.3279,800.0
2007-10-02 12:15:00,38.55,38.55,38.32,38.44,900.0,37.357,37.357,37.1341,37.2504,900.0
2007-10-02 12:20:00,38.31,38.31,38.05,38.05,2000.0,37.1244,37.1244,36.8725,36.8725,2000.0
2007-10-02 12:25:00,38.07,38.07,37.55,38.0,3600.0,36.8919,36.8919,36.388,36.824,3600.0
2007-10-02 12:30:00,37.88,37.98,37.86,37.98,700.0,36.7077,36.8047,36.6884,36.8047,700.0
2007-10-02 12:35:00,37.98,37.98,37.98,37.98,0.0,36.8047,36.8047,36.8047,36.8047,0.0
2007-10-02 12:40:00,37.98,37.98,37.83,37.83,300.0,36.8047,36.8047,36.6593,36.6593,300.0
2007-10-02 12:45:00,37.82,37.96,37.75,37.75,1100.0,36.6496,36.7853,36.5818,36.5818,1100.0
2007-10-02 12:50:00,37.9,38.22,37.83,38.22,3500.0,36.7271,37.0372,36.6593,37.0372,3500.0
2007-10-02 12:55:00,38.22,38.27,38.0,38.0,900.0,37.0372,37.0857,36.824,36.824,900.0
2007-10-02 13:00:00,38.0,38.19,37.85,38.19,1200.0,36.824,37.0082,36.6787,37.0082,1200.0
2007-10-02 13:05:00,38.14,38.14,38.14,38.14,100.0,36.9597,36.9597,36.9597,36.9597,100.0
2007-10-02 13:10:00,38.14,38.14,38.0,38.05,800.0,36.9597,36.9597,36.824,36.8725,800.0
2007-10-02 13:15:00,38.07,38.07,37.75,38.0,1500.0,36.8919,36.8919,36.5818,36.824,1500.0
2007-10-02 13:20:00,38.0,38.01,37.67,38.0,2000.0,36.824,36.8337,36.5042,36.824,2000.0
2007-10-02 13:25:00,38.07,38.14,37.7,37.89,1700.0,36.8919,36.9597,36.5333,36.7174,1700.0
2007-10-02 13:30:00,37.86,37.91,37.76,37.91,400.0,36.6884,36.7368,36.5915,36.7368,400.0
2007-10-02 13:35:00,37.79,38.04,37.79,38.04,600.0,36.6205,36.8628,36.6205,36.8628,600.0
2007-10-02 13:40:00,38.04,38.27,37.98,38.27,800.0,36.8628,37.0857,36.8047,37.0857,800.0
2007-10-02 13:45:00,38.5,38.5,38.04,38.08,1300.0,37.3086,37.3086,36.8628,36.9016,1300.0
2007-10-02 13:50:00,38.05,38.05,38.0,38.0,400.0,36.8725,36.8725,36.824,36.824,400.0
2007-10-02 13:55:00,38.02,38.12,37.9,38.12,2400.0,36.8434,36.9403,36.7271,36.9403,2400.0
2007-10-02 14:00:00,38.1,38.21,38.05,38.17,1200.0,36.9209,37.0275,36.8725,36.9888,1200.0
2007-10-02 14:05:00,38.11,38.24,38.08,38.24,800.0,36.9306,37.0566,36.9016,37.0566,800.0
2007-10-02 14:10:00,38.25,38.79,38.2,38.79,900.0,37.0663,37.5896,37.0178,37.5896,900.0
2007-10-02 14:15:00,38.47,38.52,38.39,38.45,1000.0,37.2795,37.3279,37.202,37.2601,1000.0
2007-10-02 14:20:00,38.47,38.51,38.35,38.43,800.0,37.2795,37.3183,37.1632,37.2407,800.0
2007-10-02 14:25:00,38.4,38.4,38.26,38.28,900.0,37.2117,37.2117,37.076,37.0954,900.0
2007-10-02 14:30:00,38.44,38.58,38.29,38.29,700.0,37.2504,37.3861,37.1051,37.1051,700.0
2007-10-02 14:35:00,38.3,38.31,38.2,38.2,500.0,37.1147,37.1244,37.0178,37.0178,500.0
2007-10-02 14:40:00,38.39,39.5,38.29,39.48,20700.0,37.202,38.2776,37.1051,38.2582,20700.0
2007-10-02 14:45:00,39.43,39.48,39.33,39.41,1700.0,38.2098,38.2582,38.1129,38.1904,1700.0
2007-10-02 14:50:00,39.34,39.41,39.22,39.41,1200.0,38.1226,38.1904,38.0063,38.1904,1200.0
2007-10-02 14:55:00,39.34,39.42,39.3,39.42,1300.0,38.1226,38.2001,38.0838,38.2001,1300.0
2007-10-02 15:00:00,39.35,39.38,39.02,39.21,3500.0,38.1323,38.1613,37.8125,37.9966,3500.0
2007-10-02 15:05:00,39.21,39.77,39.21,39.74,1800.0,37.9966,38.5393,37.9966,38.5102,1800.0
2007-10-02 15:10:00,39.79,40.0,39.61,39.93,16500.0,38.5586,38.7621,38.3842,38.6943,16500.0
2007-10-02 15:15:00,39.93,40.0,39.71,39.72,14600.0,38.6943,38.7621,38.4811,38.4908,14600.0
2007-10-02 15:20:00,39.65,39.76,39.5,39.59,3200.0,38.423,38.5296,38.2776,38.3648,3200.0
2007-10-02 15:25:00,39.65,39.79,39.53,39.79,3300.0,38.423,38.5586,38.3067,38.5586,3300.0
2007-10-02 15:30:00,39.8,39.89,39.68,39.82,4900.0,38.5683,38.6555,38.452,38.5877,4900.0
2007-10-02 15:35:00,39.85,39.9,39.66,39.75,5700.0,38.6168,38.6652,38.4327,38.5199,5700.0
2007-10-02 15:40:00,39.75,39.8,39.03,39.21,14900.0,38.5199,38.5683,37.8222,37.9966,14900.0
2007-10-02 15:45:00,39.3,39.65,39.17,39.4,7600.0,38.0838,38.423,37.9578,38.1807,7600.0
2007-10-02 15:50:00,39.4,39.52,39.36,39.37,4600.0,38.1807,38.297,38.1419,38.1516,4600.0
2007-10-02 15:55:00,39.37,39.53,39.25,39.4,8100.0,38.1516,38.3067,38.0354,38.1807,8100.0
2007-10-03 09:30:00,39.16,39.3,39.09,39.09,3100.0,37.9481,38.0838,37.8803,37.8803,3100.0
2007-10-03 09:35:00,39.1,39.27,38.72,38.72,800.0,37.89,38.0547,37.5218,37.5218,800.0
2007-10-03 09:40:00,38.59,38.91,38.57,38.71,1100.0,37.3958,37.7059,37.3764,37.5121,1100.0
2007-10-03 09:45:00,38.7,38.7,38.57,38.69,700.0,37.5024,37.5024,37.3764,37.4927,700.0
2007-10-03 09:50:00,38.7,38.88,38.7,38.82,1400.0,37.5024,37.6768,37.5024,37.6187,1400.0
2007-10-03 09:55:00,38.7,39.0,38.7,39.0,2900.0,37.5024,37.7931,37.5024,37.7931,2900.0
2007-10-03 10:00:00,39.0,39.65,38.94,39.59,3300.0,37.7931,38.423,37.7349,38.3648,3300.0
2007-10-03 10:05:00,39.5,39.62,39.25,39.48,1300.0,38.2776,38.3939,38.0354,38.2582,1300.0
2007-10-03 10:10:00,39.42,39.73,39.39,39.58,10400.0,38.2001,38.5005,38.171,38.3551,10400.0
2007-10-03 10:15:00,39.58,39.97,39.56,39.72,13300.0,38.3551,38.7331,38.3358,38.4908,13300.0
2007-10-03 10:20:00,39.63,39.85,39.52,39.82,3400.0,38.4036,38.6168,38.297,38.5877,3400.0
2007-10-03 10:25:00,39.63,39.94,39.63,39.84,5000.0,38.4036,38.704,38.4036,38.6071,5000.0
2007-10-03 10:30:00,39.79,39.83,39.47,39.72,4500.0,38.5586,38.5974,38.2485,38.4908,4500.0
2007-10-03 10:35:00,39.73,39.73,39.44,39.59,1000.0,38.5005,38.5005,38.2195,38.3648,1000.0
2007-10-03 10:40:00,39.39,39.88,39.39,39.88,10000.0,38.171,38.6459,38.171,38.6459,10000.0
2007-10-03 10:45:00,39.84,39.94,39.8,39.91,4400.0,38.6071,38.704,38.5683,38.6749,4400.0
2007-10-03 10:50:00,39.91,39.91,39.47,39.68,3800.0,38.6749,38.6749,38.2485,38.452,3800.0
2007-10-03 10:55:00,39.74,40.0,39.66,39.97,12700.0,38.5102,38.7621,38.4327,38.7331,12700.0
2007-10-03 11:00:00,39.97,40.74,39.96,40.12,53100.0,38.7331,39.4792,38.7234,38.8784,53100.0
2007-10-03 11:05:00,40.28,40.42,40.25,40.32,2600.0,39.0335,39.1691,39.0044,39.0722,2600.0
2007-10-03 11:10:00,40.25,40.25,39.62,40.14,7200.0,39.0044,39.0044,38.3939,38.8978,7200.0
2007-10-03 11:15:00,40.05,40.11,40.0,40.05,2500.0,38.8106,38.8687,38.7621,38.8106,2500.0
2007-10-03 11:20:00,40.05,40.15,39.95,40.09,3200.0,38.8106,38.9075,38.7137,38.8494,3200.0
2007-10-03 11:25:00,40.07,40.07,39.87,40.0,1600.0,38.83,38.83,38.6362,38.7621,1600.0
2007-10-03 11:30:00,40.02,40.26,40.02,40.25,3100.0,38.7815,39.0141,38.7815,39.0044,3100.0
2007-10-03 11:35:00,40.3,40.4,40.24,40.3,3000.0,39.0529,39.1498,38.9947,39.0529,3000.0
2007-10-03 11:40:00,40.34,40.34,40.0,40.21,3400.0,39.0916,39.0916,38.7621,38.9656,3400.0
2007-10-03 11:45:00,40.11,40.16,40.0,40.0,3800.0,38.8687,38.9172,38.7621,38.7621,3800.0
2007-10-03 11:50:00,40.2,40.39,40.2,40.39,1800.0,38.956,39.1401,38.956,39.1401,1800.0
2007-10-03 11:55:00,40.4,40.7,40.4,40.7,3600.0,39.1498,39.4405,39.1498,39.4405,3600.0
2007-10-03 12:00:00,40.59,40.78,40.32,40.53,3400.0,39.3339,39.518,39.0722,39.2757,3400.0
2007-10-03 12:05:00,40.54,40.55,40.5,40.5,300.0,39.2854,39.2951,39.2467,39.2467,300.0
2007-10-03 12:10:00,40.45,41.5,40.45,41.48,12100.0,39.1982,40.2157,39.1982,40.1963,12100.0
2007-10-03 12:15:00,41.49,42.16,41.16,42.15,14800.0,40.206,40.8553,39.8862,40.8456,14800.0
2007-10-03 12:20:00,42.02,42.2,41.65,41.76,4700.0,40.7196,40.8941,40.3611,40.4677,4700.0
2007-10-03 12:25:00,41.76,41.86,41.36,41.44,3500.0,40.4677,40.5646,40.0801,40.1576,3500.0
2007-10-03 12:30:00,41.44,41.71,41.12,41.55,5700.0,40.1576,40.4192,39.8475,40.2642,5700.0
2007-10-03 12:35:00,41.54,41.74,41.44,41.52,4700.0,40.2545,40.4483,40.1576,40.2351,4700.0
2007-10-03 12:40:00,41.7,41.72,41.4,41.63,6600.0,40.4095,40.4289,40.1188,40.3417,6600.0
2007-10-03 12:45:00,41.68,41.89,41.67,41.84,6100.0,40.3902,40.5937,40.3805,40.5452,6100.0
2007-10-03 12:50:00,41.87,41.87,41.48,41.48,1000.0,40.5743,40.5743,40.1963,40.1963,1000.0
2007-10-03 12:55:00,41.51,41.68,41.3,41.51,1400.0,40.2254,40.3902,40.0219,40.2254,1400.0
2007-10-03 13:00:00,41.56,41.66,41.2,41.62,2900.0,40.2739,40.3708,39.925,40.332,2900.0
2007-10-03 13:05:00,41.63,41.63,41.0,41.0,2400.0,40.3417,40.3417,39.7312,39.7312,2400.0
2007-10-03 13:10:00,41.04,41.15,40.61,40.61,3600.0,39.77,39.8766,39.3533,39.3533,3600.0
2007-10-03 13:15:00,40.72,41.46,40.72,41.46,3200.0,39.4599,40.177,39.4599,40.177,3200.0
2007-10-03 13:20:00,41.44,41.44,41.26,41.26,400.0,40.1576,40.1576,39.9831,39.9831,400.0
2007-10-03 13:25:00,41.28,41.28,41.1,41.13,800.0,40.0025,40.0025,39.8281,39.8572,800.0
2007-10-03 13:30:00,41.23,41.49,40.9,40.9,2400.0,39.9541,40.206,39.6343,39.6343,2400.0
2007-10-03 13:35:00,41.15,41.15,41.0,41.04,1400.0,39.8766,39.8766,39.7312,39.77,1400.0
2007-10-03 13:40:00,41.37,41.5,41.37,41.49,2700.0,40.0897,40.2157,40.0897,40.206,2700.0
2007-10-03 13:45:00,41.37,41.37,41.0,41.0,1400.0,40.0897,40.0897,39.7312,39.7312,1400.0
2007-10-03 13:50:00,41.28,41.28,40.87,40.88,4500.0,40.0025,40.0025,39.6052,39.6149,4500.0
2007-10-03 13:55:00,40.88,40.97,40.73,40.97,4100.0,39.6149,39.7021,39.4695,39.7021,4100.0
2007-10-03 14:00:00,41.0,41.0,40.88,40.88,1000.0,39.7312,39.7312,39.6149,39.6149,1000.0
2007-10-03 14:05:00,40.89,40.89,40.84,40.84,1400.0,39.6246,39.6246,39.5761,39.5761,1400.0
2007-10-03 14:10:00,40.89,40.89,40.89,40.89,100.0,39.6246,39.6246,39.6246,39.6246,100.0
2007-10-03 14:15:00,40.9,40.9,40.71,40.72,2300.0,39.6343,39.6343,39.4502,39.4599,2300.0
2007-10-03 14:20:00,40.66,40.8,40.65,40.76,600.0,39.4017,39.5374,39.392,39.4986,600.0
2007-10-03 14:25:00,40.93,40.97,40.93,40.94,700.0,39.6634,39.7021,39.6634,39.6731,700.0
2007-10-03 14:30:00,40.92,41.0,40.92,41.0,2500.0,39.6537,39.7312,39.6537,39.7312,2500.0
2007-10-03 14:35:00,41.0,41.63,41.0,41.45,7200.0,39.7312,40.3417,39.7312,40.1673,7200.0
2007-10-03 14:40:00,41.35,41.77,41.17,41.77,3700.0,40.0704,40.4774,39.8959,40.4774,3700.0
2007-10-03 14:45:00,41.8,41.8,41.32,41.52,12700.0,40.5064,40.5064,40.0413,40.2351,12700.0
2007-10-03 14:50:00,41.57,41.58,41.57,41.57,700.0,40.2836,40.2932,40.2836,40.2836,700.0
2007-10-03 14:55:00,41.57,42.79,41.57,42.4,15800.0,40.2836,41.4658,40.2836,41.0879,15800.0
2007-10-03 15:00:00,42.36,42.4,41.71,42.07,3000.0,41.0491,41.0879,40.4192,40.7681,3000.0
2007-10-03 15:05:00,42.19,42.46,42.01,42.13,8200.0,40.8844,41.146,40.7099,40.8262,8200.0
2007-10-03 15:10:00,42.15,42.45,42.15,42.41,4500.0,40.8456,41.1363,40.8456,41.0976,4500.0
2007-10-03 15:15:00,42.27,42.32,42.24,42.25,2300.0,40.9619,41.0103,40.9328,40.9425,2300.0
2007-10-03 15:20:00,42.09,42.18,41.93,41.93,3200.0,40.7875,40.8747,40.6324,40.6324,3200.0
2007-10-03 15:25:00,41.94,42.07,41.94,42.07,1300.0,40.6421,40.7681,40.6421,40.7681,1300.0
2007-10-03 15:30:00,42.06,42.73,42.06,42.41,6500.0,40.7584,41.4077,40.7584,41.0976,6500.0
2007-10-03 15:35:00,42.5,42.68,42.14,42.68,2500.0,41.1848,41.3592,40.8359,41.3592,2500.0
2007-10-03 15:40:00,42.3,42.33,42.01,42.03,800.0,40.991,41.02,40.7099,40.7293,800.0
2007-10-03 15:45:00,42.13,42.46,42.07,42.46,1000.0,40.8262,41.146,40.7681,41.146,1000.0
2007-10-03 15:50:00,42.4,42.49,42.07,42.17,4200.0,41.0879,41.1751,40.7681,40.865,4200.0
2007-10-03 15:55:00,42.18,42.25,42.06,42.25,6300.0,40.8747,40.9425,40.7584,40.9425,6300.0
2007-10-04 09:30:00,42.71,42.71,41.5,41.57,9400.0,41.3883,41.3883,40.2157,40.2836,9400.0
2007-10-04 09:35:00,41.73,43.75,41.73,42.3,15200.0,40.4386,42.3961,40.4386,40.991,15200.0
2007-10-04 09:40:00,42.45,42.9,42.0,42.6,4500.0,41.1363,41.5724,40.7002,41.2817,4500.0
2007-10-04 09:45:00,42.51,42.64,42.2,42.47,4900.0,41.1945,41.3204,40.8941,41.1557,4900.0
2007-10-04 09:50:00,42.15,42.5,42.15,42.46,5000.0,40.8456,41.1848,40.8456,41.146,5000.0
2007-10-04 09:55:00,42.4,42.5,42.02,42.38,4500.0,41.0879,41.1848,40.7196,41.0685,4500.0
2007-10-04 10:00:00,42.42,42.42,42.01,42.1,1700.0,41.1072,41.1072,40.7099,40.7972,1700.0
2007-10-04 10:05:00,42.15,42.16,41.89,41.99,2700.0,40.8456,40.8553,40.5937,40.6906,2700.0
2007-10-04 10:10:00,42.03,42.1,41.87,42.1,12800.0,40.7293,40.7972,40.5743,40.7972,12800.0
2007-10-04 10:15:00,42.01,42.09,41.82,41.94,6700.0,40.7099,40.7875,40.5258,40.6421,6700.0
2007-10-04 10:20:00,41.88,41.88,41.88,41.88,1100.0,40.584,40.584,40.584,40.584,1100.0
2007-10-04 10:25:00,41.93,42.05,41.93,41.99,1100.0,40.6324,40.7487,40.6324,40.6906,1100.0
2007-10-04 10:30:00,42.0,42.0,41.89,41.89,2900.0,40.7002,40.7002,40.5937,40.5937,2900.0
2007-10-04 10:35:00,41.89,41.89,41.75,41.79,15800.0,40.5937,40.5937,40.458,40.4967,15800.0
2007-10-04 10:40:00,41.81,41.85,41.77,41.85,5600.0,40.5161,40.5549,40.4774,40.5549,5600.0
2007-10-04 10:45:00,41.85,41.9,41.75,41.9,3100.0,40.5549,40.6033,40.458,40.6033,3100.0
2007-10-04 10:50:00,41.9,41.9,41.81,41.85,2500.0,40.6033,40.6033,40.5161,40.5549,2500.0
2007-10-04 10:55:00,41.82,41.82,41.82,41.82,300.0,40.5258,40.5258,40.5258,40.5258,300.0
2007-10-04 11:00:00,41.76,41.85,41.7,41.76,1900.0,40.4677,40.5549,40.4095,40.4677,1900.0
2007-10-04 11:05:00,41.82,41.95,41.7,41.76,1900.0,40.5258,40.6518,40.4095,40.4677,1900.0
2007-10-04 11:10:00,41.82,41.84,41.61,41.61,2500.0,40.5258,40.5452,40.3223,40.3223,2500.0
2007-10-04 11:15:00,41.61,41.65,41.61,41.64,1100.0,40.3223,40.3611,40.3223,40.3514,1100.0
2007-10-04 11:20:00,41.78,41.85,41.7,41.78,5300.0,40.4871,40.5549,40.4095,40.4871,5300.0
2007-10-04 11:25:00,41.7,41.78,41.69,41.69,1100.0,40.4095,40.4871,40.3998,40.3998,1100.0
2007-10-04 11:30:00,41.77,41.77,41.61,41.71,2900.0,40.4774,40.4774,40.3223,40.4192,2900.0
2007-10-04 11:35:00,41.7,41.77,41.33,41.33,6100.0,40.4095,40.4774,40.051,40.051,6100.0
2007-10-04 11:40:00,41.47,41.69,41.47,41.58,1100.0,40.1866,40.3998,40.1866,40.2932,1100.0
2007-10-04 11:45:00,41.65,41.75,41.53,41.7,1700.0,40.3611,40.458,40.2448,40.4095,1700.0
2007-10-04 11:50:00,41.68,41.68,41.68,41.68,200.0,40.3902,40.3902,40.3902,40.3902,200.0
2007-10-04 11:55:00,41.68,41.74,41.66,41.66,1000.0,40.3902,40.4483,40.3708,40.3708,1000.0
2007-10-04 12:00:00,41.68,41.74,41.63,41.7,1200.0,40.3902,40.4483,40.3417,40.4095,1200.0
2007-10-04 12:05:00,41.67,41.68,41.57,41.57,400.0,40.3805,40.3902,40.2836,40.2836,400.0
2007-10-04 12:10:00,41.67,41.75,41.57,41.57,3100.0,40.3805,40.458,40.2836,40.2836,3100.0
2007-10-04 12:15:00,41.64,41.71,41.64,41.71,900.0,40.3514,40.4192,40.3514,40.4192,900.0
2007-10-04 12:20:00,41.73,41.8,41.52,41.61,1800.0,40.4386,40.5064,40.2351,40.3223,1800.0
2007-10-04 12:25:00,41.64,41.75,41.64,41.71,600.0,40.3514,40.458,40.3514,40.4192,600.0
2007-10-04 12:30:00,41.78,41.78,41.74,41.77,600.0,40.4871,40.4871,40.4483,40.4774,600.0
2007-10-04 12:35:00,41.79,41.79,41.7,41.75,600.0,40.4967,40.4967,40.4095,40.458,600.0
2007-10-04 12:40:00,41.8,41.8,41.72,41.72,1000.0,40.5064,40.5064,40.4289,40.4289,1000.0
2007-10-04 12:45:00,41.78,41.78,41.78,41.78,100.0,40.4871,40.4871,40.4871,40.4871,100.0
2007-10-04 12:50:00,41.71,41.71,41.69,41.69,300.0,40.4192,40.4192,40.3998,40.3998,300.0
2007-10-04 12:55:00,41.67,41.67,41.51,41.53,3300.0,40.3805,40.3805,40.2254,40.2448,3300.0
2007-10-04 13:00:00,41.53,41.53,41.42,41.49,700.0,40.2448,40.2448,40.1382,40.206,700.0
2007-10-04 13:05:00,41.34,41.34,41.0,41.0,2900.0,40.0607,40.0607,39.7312,39.7312,2900.0
2007-10-04 13:10:00,41.11,41.15,41.11,41.14,400.0,39.8378,39.8766,39.8378,39.8669,400.0
2007-10-04 13:15:00,41.22,41.22,40.58,40.58,3100.0,39.9444,39.9444,39.3242,39.3242,3100.0
2007-10-04 13:20:00,40.71,40.83,40.48,40.5,1300.0,39.4502,39.5665,39.2273,39.2467,1300.0
2007-10-04 13:25:00,40.5,40.7,40.5,40.7,1700.0,39.2467,39.4405,39.2467,39.4405,1700.0
2007-10-04 13:30:00,40.69,40.9,40.69,40.9,1900.0,39.4308,39.6343,39.4308,39.6343,1900.0
2007-10-04 13:35:00,40.76,40.88,40.7,40.77,800.0,39.4986,39.6149,39.4405,39.5083,800.0
2007-10-04 13:40:00,40.65,40.76,40.52,40.52,2700.0,39.392,39.4986,39.266,39.266,2700.0
2007-10-04 13:45:00,40.58,40.58,40.57,40.57,200.0,39.3242,39.3242,39.3145,39.3145,200.0
2007-10-04 13:50:00,40.52,40.52,40.25,40.31,1700.0,39.266,39.266,39.0044,39.0625,1700.0
2007-10-04 13:55:00,40.29,40.29,40.2,40.25,2000.0,39.0432,39.0432,38.956,39.0044,2000.0
2007-10-04 14:00:00,40.3,40.32,40.3,40.32,600.0,39.0529,39.0722,39.0529,39.0722,600.0
2007-10-04 14:05:00,40.31,40.31,40.31,40.31,100.0,39.0625,39.0625,39.0625,39.0625,100.0
2007-10-04 14:10:00,40.3,40.6,40.3,40.6,2000.0,39.0529,39.3436,39.0529,39.3436,2000.0
2007-10-04 14:15:00,40.6,40.6,40.6,40.6,0.0,39.3436,39.3436,39.3436,39.3436,0.0
2007-10-04 14:20:00,40.5,40.5,40.47,40.47,2000.0,39.2467,39.2467,39.2176,39.2176,2000.0
2007-10-04 14:25:00,40.49,40.59,40.49,40.59,500.0,39.237,39.3339,39.237,39.3339,500.0
2007-10-04 14:30:00,40.51,40.51,40.45,40.48,1600.0,39.2564,39.2564,39.1982,39.2273,1600.0
2007-10-04 14:35:00,40.51,40.59,40.46,40.59,2200.0,39.2564,39.3339,39.2079,39.3339,2200.0
2007-10-04 14:40:00,40.5,40.61,40.5,40.61,2100.0,39.2467,39.3533,39.2467,39.3533,2100.0
2007-10-04 14:45:00,40.34,40.6,40.28,40.49,1200.0,39.0916,39.3436,39.0335,39.237,1200.0
2007-10-04 14:50:00,40.47,40.47,40.42,40.44,1000.0,39.2176,39.2176,39.1691,39.1885,1000.0
2007-10-04 14:55:00,40.48,40.59,40.48,40.59,400.0,39.2273,39.3339,39.2273,39.3339,400.0
2007-10-04 15:00:00,40.53,40.53,40.52,40.53,400.0,39.2757,39.2757,39.266,39.2757,400.0
2007-10-04 15:05:00,40.53,41.05,40.53,40.97,2400.0,39.2757,39.7796,39.2757,39.7021,2400.0
2007-10-04 15:10:00,40.96,41.5,40.96,41.45,3800.0,39.6924,40.2157,39.6924,40.1673,3800.0
2007-10-04 15:15:00,41.44,41.5,41.35,41.38,2900.0,40.1576,40.2157,40.0704,40.0994,2900.0
2007-10-04 15:20:00,41.41,41.49,41.34,41.35,2000.0,40.1285,40.206,40.0607,40.0704,2000.0
2007-10-04 15:25:00,41.35,41.6,41.34,41.6,2100.0,40.0704,40.3126,40.0607,40.3126,2100.0
2007-10-04 15:30:00,41.6,41.8,41.43,41.69,5100.0,40.3126,40.5064,40.1479,40.3998,5100.0
2007-10-04 15:35:00,41.7,41.7,41.59,41.59,2800.0,40.4095,40.4095,40.3029,40.3029,2800.0
2007-10-04 15:40:00,41.6,41.6,41.39,41.39,4000.0,40.3126,40.3126,40.1091,40.1091,4000.0
2007-10-04 15:45:00,41.36,41.6,41.35,41.6,1800.0,40.0801,40.3126,40.0704,40.3126,1800.0
2007-10-04 15:50:00,41.59,41.59,41.42,41.47,3500.0,40.3029,40.3029,40.1382,40.1866,3500.0
2007-10-04 15:55:00,41.46,41.5,41.15,41.35,8000.0,40.177,40.2157,39.8766,40.0704,8000.0
2007-10-05 09:30:00,42.25,43.22,41.51,41.51,5400.0,40.9425,41.8825,40.2254,40.2254,5400.0
2007-10-05 09:35:00,41.63,41.91,41.63,41.91,1500.0,40.3417,40.613,40.3417,40.613,1500.0
2007-10-05 09:40:00,42.0,42.0,41.78,41.78,1200.0,40.7002,40.7002,40.4871,40.4871,1200.0
2007-10-05 09:45:00,41.74,42.18,41.54,41.54,2000.0,40.4483,40.8747,40.2545,40.2545,2000.0
2007-10-05 09:50:00,41.72,41.75,41.72,41.75,300.0,40.4289,40.458,40.4289,40.458,300.0
2007-10-05 09:55:00,41.75,41.75,41.75,41.75,0.0,40.458,40.458,40.458,40.458,0.0
2007-10-05 10:00:00,41.75,41.75,41.75,41.75,100.0,40.458,40.458,40.458,40.458,100.0
2007-10-05 10:05:00,41.76,41.76,41.71,41.71,500.0,40.4677,40.4677,40.4192,40.4192,500.0
2007-10-05 10:10:00,41.74,41.75,41.51,41.51,1200.0,40.4483,40.458,40.2254,40.2254,1200.0
2007-10-05 10:15:00,41.66,41.66,41.3,41.3,1000.0,40.3708,40.3708,40.0219,40.0219,1000.0
2007-10-05 10:20:00,41.29,41.29,41.02,41.02,500.0,40.0122,40.0122,39.7506,39.7506,500.0
2007-10-05 10:25:00,41.11,41.11,40.64,40.7,800.0,39.8378,39.8378,39.3823,39.4405,800.0
2007-10-05 10:30:00,40.75,40.75,40.26,40.75,3300.0,39.4889,39.4889,39.0141,39.4889,3300.0
2007-10-05 10:35:00,40.83,41.08,40.83,41.08,400.0,39.5665,39.8087,39.5665,39.8087,400.0
2007-10-05 10:40:00,41.09,41.55,41.09,41.55,700.0,39.8184,40.2642,39.8184,40.2642,700.0
2007-10-05 10:45:00,41.56,41.67,41.53,41.67,900.0,40.2739,40.3805,40.2448,40.3805,900.0
2007-10-05 10:50:00,41.64,41.64,41.38,41.38,900.0,40.3514,40.3514,40.0994,40.0994,900.0
2007-10-05 10:55:00,41.39,41.39,41.18,41.23,1100.0,40.1091,40.1091,39.9056,39.9541,1100.0
2007-10-05 11:00:00,41.23,41.5,41.23,41.5,1600.0,39.9541,40.2157,39.9541,40.2157,1600.0
2007-10-05 11:05:00,41.5,41.5,41.48,41.48,300.0,40.2157,40.2157,40.1963,40.1963,300.0
2007-10-05 11:10:00,41.5,41.5,41.47,41.5,1200.0,40.2157,40.2157,40.1866,40.2157,1200.0
2007-10-05 11:15:00,41.5,41.5,41.38,41.38,2600.0,40.2157,40.2157,40.0994,40.0994,2600.0
2007-10-05 11:20:00,41.43,41.43,41.02,41.06,1900.0,40.1479,40.1479,39.7506,39.7893,1900.0
2007-10-05 11:25:00,41.15,41.24,41.11,41.23,800.0,39.8766,39.9638,39.8378,39.9541,800.0
2007-10-05 11:30:00,41.23,41.23,41.23,41.23,0.0,39.9541,39.9541,39.9541,39.9541,0.0
2007-10-05 11:35:00,41.49,41.5,41.49,41.5,1000.0,40.206,40.2157,40.206,40.2157,1000.0
2007-10-05 11:40:00,41.48,41.48,41.4,41.4,500.0,40.1963,40.1963,40.1188,40.1188,500.0
2007-10-05 11:45:00,41.4,41.4,41.4,41.4,600.0,40.1188,40.1188,40.1188,40.1188,600.0
2007-10-05 11:50:00,41.34,41.47,41.34,41.4,1400.0,40.0607,40.1866,40.0607,40.1188,1400.0
2007-10-05 11:55:00,41.4,41.4,41.4,41.4,800.0,40.1188,40.1188,40.1188,40.1188,800.0
2007-10-05 12:00:00,41.4,41.4,41.4,41.4,500.0,40.1188,40.1188,40.1188,40.1188,500.0
2007-10-05 12:05:00,41.4,41.4,41.38,41.38,500.0,40.1188,40.1188,40.0994,40.0994,500.0
2007-10-05 12:10:00,41.29,41.29,41.29,41.29,300.0,40.0122,40.0122,40.0122,40.0122,300.0
2007-10-05 12:15:00,41.35,41.35,41.21,41.21,700.0,40.0704,40.0704,39.9347,39.9347,700.0
2007-10-05 12:20:00,41.25,41.25,41.25,41.25,400.0,39.9735,39.9735,39.9735,39.9735,400.0
2007-10-05 12:25:00,41.25,41.25,41.24,41.24,400.0,39.9735,39.9735,39.9638,39.9638,400.0
2007-10-05 12:30:00,41.22,41.25,41.22,41.25,1800.0,39.9444,39.9735,39.9444,39.9735,1800.0
2007-10-05 12:35:00,41.24,41.25,41.23,41.23,800.0,39.9638,39.9735,39.9541,39.9541,800.0
2007-10-05 12:40:00,41.24,41.24,41.15,41.15,600.0,39.9638,39.9638,39.8766,39.8766,600.0
2007-10-05 12:45:00,41.17,41.2,41.12,41.15,1100.0,39.8959,39.925,39.8475,39.8766,1100.0
2007-10-05 12:50:00,41.15,41.3,41.14,41.3,2000.0,39.8766,40.0219,39.8669,40.0219,2000.0
2007-10-05 12:55:00,41.28,41.36,41.26,41.26,1800.0,40.0025,40.0801,39.9831,39.9831,1800.0
2007-10-05 13:00:00,41.26,41.26,41.24,41.25,6700.0,39.9831,39.9831,39.9638,39.9735,6700.0
2007-10-05 13:05:00,41.25,41.41,41.25,41.41,200.0,39.9735,40.1285,39.9735,40.1285,200.0
2007-10-05 13:10:00,41.47,41.47,41.39,41.4,1000.0,40.1866,40.1866,40.1091,40.1188,1000.0
2007-10-05 13:15:00,41.46,41.5,41.46,41.5,800.0,40.177,40.2157,40.177,40.2157,800.0
2007-10-05 13:20:00,41.49,41.5,41.49,41.5,300.0,40.206,40.2157,40.206,40.2157,300.0
2007-10-05 13:25:00,41.42,41.42,41.4,41.4,200.0,40.1382,40.1382,40.1188,40.1188,200.0
2007-10-05 13:30:00,41.41,41.41,41.34,41.35,400.0,40.1285,40.1285,40.0607,40.0704,400.0
2007-10-05 13:35:00,41.33,41.4,41.33,41.4,2100.0,40.051,40.1188,40.051,40.1188,2100.0
2007-10-05 13:40:00,41.39,41.4,41.39,41.4,700.0,40.1091,40.1188,40.1091,40.1188,700.0
2007-10-05 13:45:00,41.31,41.31,41.31,41.31,200.0,40.0316,40.0316,40.0316,40.0316,200.0
2007-10-05 13:50:00,41.31,41.31,41.25,41.26,400.0,40.0316,40.0316,39.9735,39.9831,400.0
2007-10-05 13:55:00,41.37,41.4,41.37,41.37,400.0,40.0897,40.1188,40.0897,40.0897,400.0
2007-10-05 14:00:00,41.4,41.4,41.38,41.38,300.0,40.1188,40.1188,40.0994,40.0994,300.0
2007-10-05 14:05:00,41.32,41.32,41.29,41.29,400.0,40.0413,40.0413,40.0122,40.0122,400.0
2007-10-05 14:10:00,41.26,41.26,41.17,41.17,400.0,39.9831,39.9831,39.8959,39.8959,400.0
2007-10-05 14:15:00,41.16,41.26,41.16,41.16,1400.0,39.8862,39.9831,39.8862,39.8862,1400.0
2007-10-05 14:20:00,41.18,41.29,41.17,41.29,1400.0,39.9056,40.0122,39.8959,40.0122,1400.0
2007-10-05 14:25:00,41.24,41.24,41.24,41.24,200.0,39.9638,39.9638,39.9638,39.9638,200.0
2007-10-05 14:30:00,41.25,41.25,41.24,41.24,300.0,39.9735,39.9735,39.9638,39.9638,300.0
2007-10-05 14:35:00,41.24,41.34,41.24,41.25,1400.0,39.9638,40.0607,39.9638,39.9735,1400.0
2007-10-05 14:40:00,41.31,41.4,40.68,40.8,8500.0,40.0316,40.1188,39.4211,39.5374,8500.0
2007-10-05 14:45:00,40.65,40.65,40.36,40.45,2300.0,39.392,39.392,39.111,39.1982,2300.0
2007-10-05 14:50:00,40.67,40.67,40.48,40.66,300.0,39.4114,39.4114,39.2273,39.4017,300.0
2007-10-05 14:55:00,40.5,40.95,40.0,40.05,611200.0,39.2467,39.6827,38.7621,38.8106,611200.0
2007-10-05 15:00:00,40.02,40.51,40.0,40.45,29300.0,38.7815,39.2564,38.7621,39.1982,29300.0
2007-10-05 15:05:00,40.5,41.16,40.5,40.82,4700.0,39.2467,39.8862,39.2467,39.5568,4700.0
2007-10-05 15:10:00,40.88,40.88,40.45,40.56,3200.0,39.6149,39.6149,39.1982,39.3048,3200.0
2007-10-05 15:15:00,40.58,40.63,40.48,40.48,800.0,39.3242,39.3726,39.2273,39.2273,800.0
2007-10-05 15:20:00,40.31,40.6,40.15,40.53,1700.0,39.0625,39.3436,38.9075,39.2757,1700.0
2007-10-05 15:25:00,40.75,41.25,40.75,41.2,3700.0,39.4889,39.9735,39.4889,39.925,3700.0
2007-10-05 15:30:00,40.75,40.84,40.55,40.75,1700.0,39.4889,39.5761,39.2951,39.4889,1700.0
2007-10-05 15:35:00,40.59,40.95,40.59,40.79,1200.0,39.3339,39.6827,39.3339,39.5277,1200.0
2007-10-05 15:40:00,40.99,40.99,40.75,40.77,2700.0,39.7215,39.7215,39.4889,39.5083,2700.0
2007-10-05 15:45:00,41.08,41.08,40.75,40.75,800.0,39.8087,39.8087,39.4889,39.4889,800.0
2007-10-05 15:50:00,40.93,40.93,40.75,40.8,900.0,39.6634,39.6634,39.4889,39.5374,900.0
2007-10-05 15:55:00,40.97,41.18,40.94,41.04,4700.0,39.7021,39.9056,39.6731,39.77,4700.0
2007-10-08 09:30:00,40.86,40.86,40.4,40.4,400.0,39.5955,39.5955,39.1498,39.1498,400.0
2007-10-08 09:35:00,40.23,40.31,40.23,40.3,300.0,38.985,39.0625,38.985,39.0529,300.0
2007-10-08 09:40:00,40.35,40.59,40.3,40.59,1000.0,39.1013,39.3339,39.0529,39.3339,1000.0
2007-10-08 09:45:00,40.59,40.59,40.59,40.59,0.0,39.3339,39.3339,39.3339,39.3339,0.0
2007-10-08 09:50:00,40.54,40.54,40.3,40.37,2100.0,39.2854,39.2854,39.0529,39.1207,2100.0
2007-10-08 09:55:00,40.24,40.24,39.36,39.64,7600.0,38.9947,38.9947,38.1419,38.4133,7600.0
2007-10-08 10:00:00,39.66,40.0,39.5,39.5,4300.0,38.4327,38.7621,38.2776,38.2776,4300.0
2007-10-08 10:05:00,39.98,40.11,39.83,40.0,1500.0,38.7428,38.8687,38.5974,38.7621,1500.0
2007-10-08 10:10:00,40.0,40.25,39.89,40.25,2700.0,38.7621,39.0044,38.6555,39.0044,2700.0
2007-10-08 10:15:00,40.15,40.29,40.15,40.25,700.0,38.9075,39.0432,38.9075,39.0044,700.0
2007-10-08 10:20:00,40.26,40.44,40.26,40.33,1000.0,39.0141,39.1885,39.0141,39.0819,1000.0
2007-10-08 10:25:00,40.36,40.36,39.86,40.19,2100.0,39.111,39.111,38.6265,38.9463,2100.0
2007-10-08 10:30:00,40.2,40.2,39.96,40.04,1300.0,38.956,38.956,38.7234,38.8009,1300.0
2007-10-08 10:35:00,40.03,40.03,39.91,39.98,1600.0,38.7912,38.7912,38.6749,38.7428,1600.0
2007-10-08 10:40:00,39.95,39.98,39.95,39.95,1000.0,38.7137,38.7428,38.7137,38.7137,1000.0
2007-10-08 10:45:00,39.92,39.92,39.86,39.86,200.0,38.6846,38.6846,38.6265,38.6265,200.0
2007-10-08 10:50:00,39.79,39.81,39.79,39.81,300.0,38.5586,38.578,38.5586,38.578,300.0
2007-10-08 10:55:00,39.73,39.73,39.63,39.63,200.0,38.5005,38.5005,38.4036,38.4036,200.0
2007-10-08 11:00:00,39.73,39.74,39.72,39.74,400.0,38.5005,38.5102,38.4908,38.5102,400.0
2007-10-08 11:05:00,39.77,39.77,39.68,39.68,600.0,38.5393,38.5393,38.452,38.452,600.0
2007-10-08 11:10:00,39.94,39.94,39.94,39.94,100.0,38.704,38.704,38.704,38.704,100.0
2007-10-08 11:15:00,39.94,40.26,39.94,40.1,3700.0,38.704,39.0141,38.704,38.859,3700.0
2007-10-08 11:20:00,40.16,40.16,40.16,40.16,300.0,38.9172,38.9172,38.9172,38.9172,300.0
2007-10-08 11:25:00,40.16,40.51,40.16,40.47,1000.0,38.9172,39.2564,38.9172,39.2176,1000.0
2007-10-08 11:30:00,40.47,40.47,40.47,40.47,0.0,39.2176,39.2176,39.2176,39.2176,0.0
2007-10-08 11:35:00,40.47,40.47,40.47,40.47,0.0,39.2176,39.2176,39.2176,39.2176,0.0
2007-10-08 11:40:00,40.47,40.47,40.47,40.47,0.0,39.2176,39.2176,39.2176,39.2176,0.0
2007-10-08 11:45:00,40.47,40.47,40.47,40.47,0.0,39.2176,39.2176,39.2176,39.2176,0.0
2007-10-08 11:50:00,40.47,40.47,40.47,40.47,0.0,39.2176,39.2176,39.2176,39.2176,0.0
2007-10-08 11:55:00,40.35,40.35,40.14,40.14,1900.0,39.1013,39.1013,38.8978,38.8978,1900.0
2007-10-08 12:00:00,40.14,40.14,40.11,40.12,700.0,38.8978,38.8978,38.8687,38.8784,700.0
2007-10-08 12:05:00,39.99,40.55,39.94,40.19,2600.0,38.7524,39.2951,38.704,38.9463,2600.0
2007-10-08 12:10:00,40.12,40.12,40.06,40.06,500.0,38.8784,38.8784,38.8203,38.8203,500.0
2007-10-08 12:15:00,39.96,39.96,39.94,39.94,900.0,38.7234,38.7234,38.704,38.704,900.0
2007-10-08 12:20:00,39.95,40.0,39.95,40.0,200.0,38.7137,38.7621,38.7137,38.7621,200.0
2007-10-08 12:25:00,40.0,40.0,40.0,40.0,300.0,38.7621,38.7621,38.7621,38.7621,300.0
2007-10-08 12:30:00,40.05,40.36,40.05,40.2,1900.0,38.8106,39.111,38.8106,38.956,1900.0
2007-10-08 12:35:00,40.09,40.09,39.94,39.94,2000.0,38.8494,38.8494,38.704,38.704,2000.0
2007-10-08 12:40:00,39.96,40.1,39.96,40.1,200.0,38.7234,38.859,38.7234,38.859,200.0
2007-10-08 12:45:00,40.0,40.09,39.95,40.09,800.0,38.7621,38.8494,38.7137,38.8494,800.0
2007-10-08 12:50:00,40.22,40.22,40.22,40.22,100.0,38.9753,38.9753,38.9753,38.9753,100.0
2007-10-08 12:55:00,40.22,40.25,40.22,40.25,300.0,38.9753,39.0044,38.9753,39.0044,300.0
2007-10-08 13:00:00,40.36,40.36,40.22,40.23,1000.0,39.111,39.111,38.9753,38.985,1000.0
2007-10-08 13:05:00,40.17,40.4,39.97,40.4,1500.0,38.9269,39.1498,38.7331,39.1498,1500.0
2007-10-08 13:10:00,40.4,40.4,40.39,40.39,200.0,39.1498,39.1498,39.1401,39.1401,200.0
2007-10-08 13:15:00,40.32,40.37,40.32,40.37,300.0,39.0722,39.1207,39.0722,39.1207,300.0
2007-10-08 13:20:00,40.28,40.28,40.28,40.28,400.0,39.0335,39.0335,39.0335,39.0335,400.0
2007-10-08 13:25:00,40.36,40.39,40.36,40.39,500.0,39.111,39.1401,39.111,39.1401,500.0
2007-10-08 13:30:00,40.28,40.45,39.94,40.45,800.0,39.0335,39.1982,38.704,39.1982,800.0
2007-10-08 13:35:00,40.37,40.45,40.22,40.22,1000.0,39.1207,39.1982,38.9753,38.9753,1000.0
2007-10-08 13:40:00,40.32,40.34,40.15,40.3,1600.0,39.0722,39.0916,38.9075,39.0529,1600.0
2007-10-08 13:45:00,40.28,40.47,40.28,40.44,700.0,39.0335,39.2176,39.0335,39.1885,700.0
2007-10-08 13:50:00,40.43,40.44,40.43,40.44,300.0,39.1788,39.1885,39.1788,39.1885,300.0
2007-10-08 13:55:00,40.44,40.44,40.34,40.34,500.0,39.1885,39.1885,39.0916,39.0916,500.0
2007-10-08 14:00:00,40.29,40.29,40.26,40.26,500.0,39.0432,39.0432,39.0141,39.0141,500.0
2007-10-08 14:05:00,40.27,40.44,40.27,40.44,600.0,39.0238,39.1885,39.0238,39.1885,600.0
2007-10-08 14:10:00,40.44,40.47,40.38,40.47,400.0,39.1885,39.2176,39.1304,39.2176,400.0
2007-10-08 14:15:00,40.47,40.55,40.39,40.55,1700.0,39.2176,39.2951,39.1401,39.2951,1700.0
2007-10-08 14:20:00,40.51,40.57,40.47,40.51,1500.0,39.2564,39.3145,39.2176,39.2564,1500.0
2007-10-08 14:25:00,40.42,40.55,40.36,40.55,1900.0,39.1691,39.2951,39.111,39.2951,1900.0
2007-10-08 14:30:00,40.55,40.55,40.26,40.5,1100.0,39.2951,39.2951,39.0141,39.2467,1100.0
2007-10-08 14:35:00,40.5,40.52,40.39,40.39,400.0,39.2467,39.266,39.1401,39.1401,400.0
2007-10-08 14:40:00,40.3,40.53,40.3,40.53,1000.0,39.0529,39.2757,39.0529,39.2757,1000.0
2007-10-08 14:45:00,40.45,40.45,40.39,40.4,300.0,39.1982,39.1982,39.1401,39.1498,300.0
2007-10-08 14:50:00,40.39,40.45,40.37,40.37,400.0,39.1401,39.1982,39.1207,39.1207,400.0
2007-10-08 14:55:00,40.36,40.36,40.19,40.23,2000.0,39.111,39.111,38.9463,38.985,2000.0
2007-10-08 15:00:00,40.29,40.29,40.21,40.25,1000.0,39.0432,39.0432,38.9656,39.0044,1000.0
2007-10-08 15:05:00,40.49,40.65,40.49,40.65,900.0,39.237,39.392,39.237,39.392,900.0
2007-10-08 15:10:00,40.65,40.84,40.6,40.6,1700.0,39.392,39.5761,39.3436,39.3436,1700.0
2007-10-08 15:15:00,40.7,40.8,40.5,40.5,1100.0,39.4405,39.5374,39.2467,39.2467,1100.0
2007-10-08 15:20:00,40.5,40.65,40.5,40.65,1200.0,39.2467,39.392,39.2467,39.392,1200.0
2007-10-08 15:25:00,40.65,40.65,40.65,40.65,0.0,39.392,39.392,39.392,39.392,0.0
2007-10-08 15:30:00,40.79,40.79,40.79,40.79,400.0,39.5277,39.5277,39.5277,39.5277,400.0
2007-10-08 15:35:00,40.7,40.7,40.67,40.67,5500.0,39.4405,39.4405,39.4114,39.4114,5500.0
2007-10-08 15:40:00,40.84,40.84,40.72,40.72,700.0,39.5761,39.5761,39.4599,39.4599,700.0
2007-10-08 15:45:00,40.84,40.84,40.77,40.84,2100.0,39.5761,39.5761,39.5083,39.5761,2100.0
2007-10-08 15:50:00,40.83,41.25,40.83,41.24,7300.0,39.5665,39.9735,39.5665,39.9638,7300.0
2007-10-08 15:55:00,41.01,41.34,40.93,40.98,8500.0,39.7409,40.0607,39.6634,39.7118,8500.0
2007-10-09 09:30:00,40.97,40.97,40.97,40.97,400.0,39.7021,39.7021,39.7021,39.7021,400.0
2007-10-09 09:35:00,41.23,41.9,41.23,41.84,5100.0,39.9541,40.6033,39.9541,40.5452,5100.0
2007-10-09 09:40:00,41.77,41.77,41.77,41.77,400.0,40.4774,40.4774,40.4774,40.4774,400.0
2007-10-09 09:45:00,41.7,41.7,41.47,41.47,300.0,40.4095,40.4095,40.1866,40.1866,300.0
2007-10-09 09:50:00,41.5,41.5,41.4,41.4,200.0,40.2157,40.2157,40.1188,40.1188,200.0
2007-10-09 09:55:00,41.55,41.55,41.55,41.55,200.0,40.2642,40.2642,40.2642,40.2642,200.0
2007-10-09 10:00:00,41.55,41.55,41.55,41.55,0.0,40.2642,40.2642,40.2642,40.2642,0.0
2007-10-09 10:05:00,41.4,41.4,40.99,41.01,1400.0,40.1188,40.1188,39.7215,39.7409,1400.0
2007-10-09 10:10:00,41.02,41.08,40.79,40.82,1300.0,39.7506,39.8087,39.5277,39.5568,1300.0
2007-10-09 10:15:00,40.82,40.82,40.82,40.82,0.0,39.5568,39.5568,39.5568,39.5568,0.0
2007-10-09 10:20:00,40.85,40.99,40.83,40.85,2600.0,39.5858,39.7215,39.5665,39.5858,2600.0
2007-10-09 10:25:00,40.79,40.97,40.71,40.72,1800.0,39.5277,39.7021,39.4502,39.4599,1800.0
2007-10-09 10:30:00,40.67,40.74,40.66,40.69,1400.0,39.4114,39.4792,39.4017,39.4308,1400.0
2007-10-09 10:35:00,40.73,40.74,40.73,40.74,900.0,39.4695,39.4792,39.4695,39.4792,900.0
2007-10-09 10:40:00,40.74,40.74,40.74,40.74,300.0,39.4792,39.4792,39.4792,39.4792,300.0
2007-10-09 10:45:00,40.74,40.95,40.74,40.74,11500.0,39.4792,39.6827,39.4792,39.4792,11500.0
2007-10-09 10:50:00,40.74,40.76,40.72,40.74,4200.0,39.4792,39.4986,39.4599,39.4792,4200.0
2007-10-09 10:55:00,40.75,40.82,40.74,40.74,2200.0,39.4889,39.5568,39.4792,39.4792,2200.0
2007-10-09 11:00:00,40.74,40.74,40.74,40.74,700.0,39.4792,39.4792,39.4792,39.4792,700.0
2007-10-09 11:05:00,40.8,40.88,40.8,40.82,1100.0,39.5374,39.6149,39.5374,39.5568,1100.0
2007-10-09 11:10:00,40.76,41.16,40.76,41.16,1700.0,39.4986,39.8862,39.4986,39.8862,1700.0
2007-10-09 11:15:00,41.17,41.28,41.17,41.24,1200.0,39.8959,40.0025,39.8959,39.9638,1200.0
2007-10-09 11:20:00,41.23,41.23,40.92,41.03,1500.0,39.9541,39.9541,39.6537,39.7603,1500.0
2007-10-09 11:25:00,41.03,41.17,41.03,41.08,1700.0,39.7603,39.8959,39.7603,39.8087,1700.0
2007-10-09 11:30:00,41.13,41.19,41.13,41.13,1000.0,39.8572,39.9153,39.8572,39.8572,1000.0
2007-10-09 11:35:00,41.25,41.4,41.25,41.27,1400.0,39.9735,40.1188,39.9735,39.9928,1400.0
2007-10-09 11:40:00,41.31,41.31,41.22,41.31,600.0,40.0316,40.0316,39.9444,40.0316,600.0
2007-10-09 11:45:00,41.31,41.84,41.31,41.84,2300.0,40.0316,40.5452,40.0316,40.5452,2300.0
2007-10-09 11:50:00,41.96,42.0,41.65,42.0,2200.0,40.6615,40.7002,40.3611,40.7002,2200.0
2007-10-09 11:55:00,42.0,42.55,42.0,42.5,2600.0,40.7002,41.2332,40.7002,41.1848,2600.0
2007-10-09 12:00:00,42.63,42.63,42.46,42.46,600.0,41.3108,41.3108,41.146,41.146,600.0
2007-10-09 12:05:00,42.48,42.53,42.42,42.42,800.0,41.1654,41.2138,41.1072,41.1072,800.0
2007-10-09 12:10:00,42.25,42.69,42.18,42.46,4000.0,40.9425,41.3689,40.8747,41.146,4000.0
2007-10-09 12:15:00,42.42,42.42,42.35,42.41,1100.0,41.1072,41.1072,41.0394,41.0976,1100.0
2007-10-09 12:20:00,42.36,42.41,42.29,42.41,700.0,41.0491,41.0976,40.9813,41.0976,700.0
2007-10-09 12:25:00,42.51,42.68,42.25,42.25,6400.0,41.1945,41.3592,40.9425,40.9425,6400.0
2007-10-09 12:30:00,42.52,42.52,42.52,42.52,500.0,41.2042,41.2042,41.2042,41.2042,500.0
2007-10-09 12:35:00,42.56,42.65,42.5,42.61,2400.0,41.2429,41.3301,41.1848,41.2914,2400.0
2007-10-09 12:40:00,42.67,42.67,42.34,42.49,700.0,41.3495,41.3495,41.0297,41.1751,700.0
2007-10-09 12:45:00,42.52,42.56,42.43,42.43,1500.0,41.2042,41.2429,41.1169,41.1169,1500.0
2007-10-09 12:50:00,42.51,42.51,42.29,42.48,2400.0,41.1945,41.1945,40.9813,41.1654,2400.0
2007-10-09 12:55:00,42.51,42.51,42.51,42.51,400.0,41.1945,41.1945,41.1945,41.1945,400.0
2007-10-09 13:00:00,42.54,42.54,42.16,42.26,1400.0,41.2235,41.2235,40.8553,40.9522,1400.0
2007-10-09 13:05:00,42.28,42.3,42.26,42.3,1000.0,40.9716,40.991,40.9522,40.991,1000.0
2007-10-09 13:10:00,42.48,42.48,42.42,42.42,300.0,41.1654,41.1654,41.1072,41.1072,300.0
2007-10-09 13:15:00,42.38,42.38,42.02,42.11,1200.0,41.0685,41.0685,40.7196,40.8068,1200.0
2007-10-09 13:20:00,42.11,42.17,42.11,42.17,800.0,40.8068,40.865,40.8068,40.865,800.0
2007-10-09 13:25:00,42.22,42.22,41.54,41.61,5200.0,40.9134,40.9134,40.2545,40.3223,5200.0
2007-10-09 13:30:00,41.95,42.15,41.95,42.15,2400.0,40.6518,40.8456,40.6518,40.8456,2400.0
2007-10-09 13:35:00,42.19,42.45,42.19,42.45,1700.0,40.8844,41.1363,40.8844,41.1363,1700.0
2007-10-09 13:40:00,42.46,42.55,42.46,42.55,1000.0,41.146,41.2332,41.146,41.2332,1000.0
2007-10-09 13:45:00,42.51,42.52,42.36,42.43,1800.0,41.1945,41.2042,41.0491,41.1169,1800.0
2007-10-09 13:50:00,42.43,42.53,42.43,42.52,1000.0,41.1169,41.2138,41.1169,41.2042,1000.0
2007-10-09 13:55:00,42.53,42.53,42.51,42.52,1700.0,41.2138,41.2138,41.1945,41.2042,1700.0
2007-10-09 14:00:00,42.51,42.51,42.16,42.43,1200.0,41.1945,41.1945,40.8553,41.1169,1200.0
2007-10-09 14:05:00,42.44,43.3,42.44,43.3,11000.0,41.1266,41.96,41.1266,41.96,11000.0
2007-10-09 14:10:00,43.24,43.24,42.7,42.97,5300.0,41.9019,41.9019,41.3786,41.6402,5300.0
2007-10-09 14:15:00,43.12,43.41,43.08,43.35,11400.0,41.7856,42.0666,41.7468,42.0085,11400.0
2007-10-09 14:20:00,43.35,43.45,43.01,43.09,19800.0,42.0085,42.1054,41.679,41.7565,19800.0
2007-10-09 14:25:00,43.13,43.38,43.13,43.38,6700.0,41.7953,42.0375,41.7953,42.0375,6700.0
2007-10-09 14:30:00,43.37,44.25,43.37,44.06,24700.0,42.0279,42.8806,42.0279,42.6965,24700.0
2007-10-09 14:35:00,44.09,44.12,43.45,43.69,8700.0,42.7256,42.7546,42.1054,42.3379,8700.0
2007-10-09 14:40:00,43.79,44.14,43.78,44.12,6000.0,42.4349,42.774,42.4252,42.7546,6000.0
2007-10-09 14:45:00,44.06,44.15,43.89,44.13,4900.0,42.6965,42.7837,42.5318,42.7643,4900.0
2007-10-09 14:50:00,44.15,45.18,44.15,45.01,24200.0,42.7837,43.7818,42.7837,43.6171,24200.0
2007-10-09 14:55:00,45.0,45.27,44.75,44.77,11100.0,43.6074,43.8691,43.3651,43.3845,11100.0
2007-10-09 15:00:00,44.87,44.87,44.24,44.56,17600.0,43.4814,43.4814,42.8709,43.181,17600.0
2007-10-09 15:05:00,44.56,44.56,44.3,44.4,9900.0,43.181,43.181,42.9291,43.026,9900.0
2007-10-09 15:10:00,44.52,45.05,44.52,44.68,15600.0,43.1423,43.6559,43.1423,43.2973,15600.0
2007-10-09 15:15:00,44.63,45.05,44.51,45.05,12800.0,43.2489,43.6559,43.1326,43.6559,12800.0
2007-10-09 15:20:00,44.99,45.14,44.94,45.11,12000.0,43.5977,43.7431,43.5493,43.714,12000.0
2007-10-09 15:25:00,45.12,45.24,44.61,44.74,20400.0,43.7237,43.84,43.2295,43.3555,20400.0
2007-10-09 15:30:00,44.77,44.99,44.7,44.99,10700.0,43.3845,43.5977,43.3167,43.5977,10700.0
2007-10-09 15:35:00,44.96,45.08,44.94,44.97,11000.0,43.5686,43.6849,43.5493,43.5783,11000.0
2007-10-09 15:40:00,45.0,45.24,44.75,44.75,11600.0,43.6074,43.84,43.3651,43.3651,11600.0
2007-10-09 15:45:00,44.73,45.15,44.6,45.14,14000.0,43.3458,43.7528,43.2198,43.7431,14000.0
2007-10-09 15:50:00,45.08,45.25,45.08,45.19,15600.0,43.6849,43.8497,43.6849,43.7915,15600.0
2007-10-09 15:55:00,45.1,45.43,45.08,45.17,17900.0,43.7043,44.0241,43.6849,43.7721,17900.0
2007-10-10 09:30:00,45.57,45.57,44.85,44.9,8200.0,44.1598,44.1598,43.462,43.5105,8200.0
2007-10-10 09:35:00,44.9,45.0,44.9,44.9,7100.0,43.5105,43.6074,43.5105,43.5105,7100.0
2007-10-10 09:40:00,44.91,45.0,44.76,44.76,9900.0,43.5202,43.6074,43.3748,43.3748,9900.0
2007-10-10 09:45:00,44.76,44.83,44.34,44.77,10400.0,43.3748,43.4427,42.9678,43.3845,10400.0
2007-10-10 09:50:00,44.59,44.97,44.55,44.9,4100.0,43.2101,43.5783,43.1713,43.5105,4100.0
2007-10-10 09:55:00,44.87,44.87,44.67,44.67,2700.0,43.4814,43.4814,43.2876,43.2876,2700.0
2007-10-10 10:00:00,44.55,44.55,44.26,44.31,4100.0,43.1713,43.1713,42.8903,42.9388,4100.0
2007-10-10 10:05:00,44.26,44.31,44.15,44.19,1600.0,42.8903,42.9388,42.7837,42.8225,1600.0
2007-10-10 10:10:00,44.18,44.31,44.17,44.31,3200.0,42.8128,42.9388,42.8031,42.9388,3200.0
2007-10-10 10:15:00,44.2,44.2,44.0,44.1,3500.0,42.8322,42.8322,42.6384,42.7353,3500.0
2007-10-10 10:20:00,44.09,44.18,43.9,43.99,5300.0,42.7256,42.8128,42.5414,42.6287,5300.0
2007-10-10 10:25:00,43.94,44.01,43.94,44.01,800.0,42.5802,42.648,42.5802,42.648,800.0
2007-10-10 10:30:00,44.04,44.14,44.04,44.14,800.0,42.6771,42.774,42.6771,42.774,800.0
2007-10-10 10:35:00,44.15,44.2,44.0,44.09,5800.0,42.7837,42.8322,42.6384,42.7256,5800.0
2007-10-10 10:40:00,44.01,44.68,44.01,44.48,2900.0,42.648,43.2973,42.648,43.1035,2900.0
2007-10-10 10:45:00,44.66,44.66,44.18,44.32,1000.0,43.2779,43.2779,42.8128,42.9485,1000.0
2007-10-10 10:50:00,44.32,44.61,44.21,44.45,3800.0,42.9485,43.2295,42.8419,43.0744,3800.0
2007-10-10 10:55:00,44.45,44.51,44.4,44.51,3400.0,43.0744,43.1326,43.026,43.1326,3400.0
2007-10-10 11:00:00,44.57,44.91,44.5,44.52,4600.0,43.1907,43.5202,43.1229,43.1423,4600.0
2007-10-10 11:05:00,44.5,44.96,44.48,44.76,6600.0,43.1229,43.5686,43.1035,43.3748,6600.0
2007-10-10 11:10:00,44.83,44.83,44.61,44.75,4100.0,43.4427,43.4427,43.2295,43.3651,4100.0
2007-10-10 11:15:00,44.7,44.88,44.7,44.7,2800.0,43.3167,43.4911,43.3167,43.3167,2800.0
2007-10-10 11:20:00,44.7,44.86,44.65,44.86,2900.0,43.3167,43.4717,43.2682,43.4717,2900.0
2007-10-10 11:25:00,44.86,44.86,44.61,44.72,3100.0,43.4717,43.4717,43.2295,43.3361,3100.0
2007-10-10 11:30:00,44.78,44.79,44.78,44.78,800.0,43.3942,43.4039,43.3942,43.3942,800.0
2007-10-10 11:35:00,44.77,44.81,44.77,44.77,4000.0,43.3845,43.4233,43.3845,43.3845,4000.0
2007-10-10 11:40:00,44.62,44.66,44.61,44.61,800.0,43.2392,43.2779,43.2295,43.2295,800.0
2007-10-10 11:45:00,44.65,44.86,44.65,44.86,1100.0,43.2682,43.4717,43.2682,43.4717,1100.0
2007-10-10 11:50:00,44.85,44.89,44.68,44.78,3700.0,43.462,43.5008,43.2973,43.3942,3700.0
2007-10-10 11:55:00,44.76,44.9,44.76,44.86,1500.0,43.3748,43.5105,43.3748,43.4717,1500.0
2007-10-10 12:00:00,44.93,45.0,44.81,44.85,2500.0,43.5396,43.6074,43.4233,43.462,2500.0
2007-10-10 12:05:00,44.84,44.94,44.83,44.94,3500.0,43.4524,43.5493,43.4427,43.5493,3500.0
2007-10-10 12:10:00,44.93,44.96,44.9,44.92,1500.0,43.5396,43.5686,43.5105,43.5299,1500.0
2007-10-10 12:15:00,44.91,44.91,44.81,44.81,2800.0,43.5202,43.5202,43.4233,43.4233,2800.0
2007-10-10 12:20:00,44.77,44.77,44.45,44.61,2700.0,43.3845,43.3845,43.0744,43.2295,2700.0
2007-10-10 12:25:00,44.71,44.84,44.71,44.83,2800.0,43.3264,43.4524,43.3264,43.4427,2800.0
2007-10-10 12:30:00,44.83,44.83,44.72,44.74,2900.0,43.4427,43.4427,43.3361,43.3555,2900.0
2007-10-10 12:35:00,44.77,44.79,44.73,44.73,1900.0,43.3845,43.4039,43.3458,43.3458,1900.0
2007-10-10 12:40:00,44.72,44.76,44.66,44.76,900.0,43.3361,43.3748,43.2779,43.3748,900.0
2007-10-10 12:45:00,44.77,44.79,44.71,44.71,1400.0,43.3845,43.4039,43.3264,43.3264,1400.0
2007-10-10 12:50:00,44.75,44.85,44.73,44.77,2400.0,43.3651,43.462,43.3458,43.3845,2400.0
2007-10-10 12:55:00,44.75,44.92,44.75,44.92,1300.0,43.3651,43.5299,43.3651,43.5299,1300.0
2007-10-10 13:00:00,44.8,44.8,44.68,44.68,400.0,43.4136,43.4136,43.2973,43.2973,400.0
2007-10-10 13:05:00,44.69,44.77,44.69,44.77,300.0,43.307,43.3845,43.307,43.3845,300.0
2007-10-10 13:10:00,44.71,44.85,44.71,44.85,700.0,43.3264,43.462,43.3264,43.462,700.0
2007-10-10 13:15:00,44.7,44.8,44.6,44.6,2000.0,43.3167,43.4136,43.2198,43.2198,2000.0
2007-10-10 13:20:00,44.6,44.65,44.56,44.56,3000.0,43.2198,43.2682,43.181,43.181,3000.0
2007-10-10 13:25:00,44.54,44.6,44.54,44.6,1300.0,43.1616,43.2198,43.1616,43.2198,1300.0
2007-10-10 13:30:00,44.55,44.65,44.55,44.65,600.0,43.1713,43.2682,43.1713,43.2682,600.0
2007-10-10 13:35:00,44.65,44.69,44.58,44.58,500.0,43.2682,43.307,43.2004,43.2004,500.0
2007-10-10 13:40:00,44.58,44.66,44.57,44.58,500.0,43.2004,43.2779,43.1907,43.2004,500.0
2007-10-10 13:45:00,44.54,44.58,44.54,44.58,600.0,43.1616,43.2004,43.1616,43.2004,600.0
2007-10-10 13:50:00,44.58,44.58,44.58,44.58,400.0,43.2004,43.2004,43.2004,43.2004,400.0
2007-10-10 13:55:00,44.59,44.61,44.58,44.6,700.0,43.2101,43.2295,43.2004,43.2198,700.0
2007-10-10 14:00:00,44.6,44.6,44.56,44.56,500.0,43.2198,43.2198,43.181,43.181,500.0
2007-10-10 14:05:00,44.54,44.56,44.45,44.54,3600.0,43.1616,43.181,43.0744,43.1616,3600.0
2007-10-10 14:10:00,44.45,44.46,44.41,44.42,3700.0,43.0744,43.0841,43.0357,43.0454,3700.0
2007-10-10 14:15:00,44.41,44.42,44.41,44.42,300.0,43.0357,43.0454,43.0357,43.0454,300.0
2007-10-10 14:20:00,44.43,44.51,44.43,44.51,1000.0,43.055,43.1326,43.055,43.1326,1000.0
2007-10-10 14:25:00,44.55,44.72,44.55,44.72,800.0,43.1713,43.3361,43.1713,43.3361,800.0
2007-10-10 14:30:00,44.59,44.59,44.49,44.49,2900.0,43.2101,43.2101,43.1132,43.1132,2900.0
2007-10-10 14:35:00,44.45,44.47,44.4,44.4,2200.0,43.0744,43.0938,43.026,43.026,2200.0
2007-10-10 14:40:00,44.41,44.55,44.41,44.55,1700.0,43.0357,43.1713,43.0357,43.1713,1700.0
2007-10-10 14:45:00,44.55,44.57,44.43,44.55,1600.0,43.1713,43.1907,43.055,43.1713,1600.0
2007-10-10 14:50:00,44.45,44.55,44.42,44.53,3900.0,43.0744,43.1713,43.0454,43.152,3900.0
2007-10-10 14:55:00,44.46,44.46,44.41,44.42,3400.0,43.0841,43.0841,43.0357,43.0454,3400.0
2007-10-10 15:00:00,44.46,44.64,44.46,44.64,800.0,43.0841,43.2585,43.0841,43.2585,800.0
2007-10-10 15:05:00,44.62,44.73,44.62,44.65,1300.0,43.2392,43.3458,43.2392,43.2682,1300.0
2007-10-10 15:10:00,44.65,44.82,44.65,44.8,11700.0,43.2682,43.433,43.2682,43.4136,11700.0
2007-10-10 15:15:00,44.77,44.77,44.57,44.57,3700.0,43.3845,43.3845,43.1907,43.1907,3700.0
2007-10-10 15:20:00,44.5,44.53,44.5,44.5,500.0,43.1229,43.152,43.1229,43.1229,500.0
2007-10-10 15:25:00,44.52,44.6,44.5,44.56,1500.0,43.1423,43.2198,43.1229,43.181,1500.0
2007-10-10 15:30:00,44.49,44.55,44.48,44.51,1100.0,43.1132,43.1713,43.1035,43.1326,1100.0
2007-10-10 15:35:00,44.5,44.54,44.44,44.5,1300.0,43.1229,43.1616,43.0647,43.1229,1300.0
2007-10-10 15:40:00,44.5,44.64,44.49,44.64,2500.0,43.1229,43.2585,43.1132,43.2585,2500.0
2007-10-10 15:45:00,44.64,44.84,44.57,44.84,6300.0,43.2585,43.4524,43.1907,43.4524,6300.0
2007-10-10 15:50:00,44.87,44.94,44.59,44.7,5800.0,43.4814,43.5493,43.2101,43.3167,5800.0
2007-10-10 15:55:00,44.8,44.94,44.74,44.92,6100.0,43.4136,43.5493,43.3555,43.5299,6100.0
2007-10-11 09:30:00,45.12,45.49,45.11,45.4,2400.0,43.7237,44.0822,43.714,43.995,2400.0
2007-10-11 09:35:00,45.27,45.44,45.25,45.25,1300.0,43.8691,44.0338,43.8497,43.8497,1300.0
2007-10-11 09:40:00,45.25,45.25,44.73,44.73,4600.0,43.8497,43.8497,43.3458,43.3458,4600.0
2007-10-11 09:45:00,44.72,44.97,44.72,44.86,800.0,43.3361,43.5783,43.3361,43.4717,800.0
2007-10-11 09:50:00,44.82,44.82,44.82,44.82,300.0,43.433,43.433,43.433,43.433,300.0
2007-10-11 09:55:00,44.75,44.82,44.75,44.82,2700.0,43.3651,43.433,43.3651,43.433,2700.0
2007-10-11 10:00:00,45.0,45.02,45.0,45.01,1700.0,43.6074,43.6268,43.6074,43.6171,1700.0
2007-10-11 10:05:00,45.01,45.01,44.91,44.92,1700.0,43.6171,43.6171,43.5202,43.5299,1700.0
2007-10-11 10:10:00,44.91,45.18,44.91,45.0,3600.0,43.5202,43.7818,43.5202,43.6074,3600.0
2007-10-11 10:15:00,44.94,45.05,44.94,45.0,1100.0,43.5493,43.6559,43.5493,43.6074,1100.0
2007-10-11 10:20:00,44.97,45.04,44.97,45.03,700.0,43.5783,43.6462,43.5783,43.6365,700.0
2007-10-11 10:25:00,45.15,45.22,44.81,44.9,5900.0,43.7528,43.8206,43.4233,43.5105,5900.0
2007-10-11 10:30:00,44.86,45.1,44.86,45.01,1500.0,43.4717,43.7043,43.4717,43.6171,1500.0
2007-10-11 10:35:00,45.04,45.04,44.66,44.7,3500.0,43.6462,43.6462,43.2779,43.3167,3500.0
2007-10-11 10:40:00,44.75,44.85,44.71,44.85,700.0,43.3651,43.462,43.3264,43.462,700.0
2007-10-11 10:45:00,44.9,44.9,44.85,44.86,1500.0,43.5105,43.5105,43.462,43.4717,1500.0
2007-10-11 10:50:00,44.9,45.03,44.81,44.84,2700.0,43.5105,43.6365,43.4233,43.4524,2700.0
2007-10-11 10:55:00,44.94,44.94,44.81,44.88,800.0,43.5493,43.5493,43.4233,43.4911,800.0
2007-10-11 11:00:00,44.81,45.1,44.81,45.09,800.0,43.4233,43.7043,43.4233,43.6946,800.0
2007-10-11 11:05:00,45.09,45.09,45.09,45.09,0.0,43.6946,43.6946,43.6946,43.6946,0.0
2007-10-11 11:10:00,44.93,44.93,44.75,44.75,4900.0,43.5396,43.5396,43.3651,43.3651,4900.0
2007-10-11 11:15:00,44.75,44.75,44.62,44.65,2100.0,43.3651,43.3651,43.2392,43.2682,2100.0
2007-10-11 11:20:00,44.67,44.67,44.51,44.56,5300.0,43.2876,43.2876,43.1326,43.181,5300.0
2007-10-11 11:25:00,44.52,44.52,44.52,44.52,400.0,43.1423,43.1423,43.1423,43.1423,400.0
2007-10-11 11:30:00,44.53,44.63,44.51,44.52,700.0,43.152,43.2489,43.1326,43.1423,700.0
2007-10-11 11:35:00,44.52,44.52,44.52,44.52,100.0,43.1423,43.1423,43.1423,43.1423,100.0
2007-10-11 11:40:00,44.53,44.53,44.52,44.52,200.0,43.152,43.152,43.1423,43.1423,200.0
2007-10-11 11:45:00,44.63,44.63,44.61,44.61,400.0,43.2489,43.2489,43.2295,43.2295,400.0
2007-10-11 11:50:00,44.51,44.72,44.51,44.72,1700.0,43.1326,43.3361,43.1326,43.3361,1700.0
2007-10-11 11:55:00,44.73,44.79,44.5,44.51,3300.0,43.3458,43.4039,43.1229,43.1326,3300.0
2007-10-11 12:00:00,44.53,44.63,44.52,44.63,700.0,43.152,43.2489,43.1423,43.2489,700.0
2007-10-11 12:05:00,44.58,44.58,44.5,44.53,1100.0,43.2004,43.2004,43.1229,43.152,1100.0
2007-10-11 12:10:00,44.53,44.53,44.53,44.53,0.0,43.152,43.152,43.152,43.152,0.0
2007-10-11 12:15:00,44.5,44.52,44.47,44.47,1200.0,43.1229,43.1423,43.0938,43.0938,1200.0
2007-10-11 12:20:00,44.48,44.5,44.4,44.5,3200.0,43.1035,43.1229,43.026,43.1229,3200.0
2007-10-11 12:25:00,44.52,44.85,44.5,44.5,10600.0,43.1423,43.462,43.1229,43.1229,10600.0
2007-10-11 12:30:00,44.55,44.63,44.5,44.51,12500.0,43.1713,43.2489,43.1229,43.1326,12500.0
2007-10-11 12:35:00,44.64,44.64,44.16,44.16,2000.0,43.2585,43.2585,42.7934,42.7934,2000.0
2007-10-11 12:40:00,44.32,44.32,44.04,44.17,4800.0,42.9485,42.9485,42.6771,42.8031,4800.0
2007-10-11 12:45:00,44.29,44.31,44.29,44.31,200.0,42.9194,42.9388,42.9194,42.9388,200.0
2007-10-11 12:50:00,44.33,44.37,44.33,44.37,400.0,42.9581,42.9969,42.9581,42.9969,400.0
2007-10-11 12:55:00,44.3,44.3,44.3,44.3,100.0,42.9291,42.9291,42.9291,42.9291,100.0
2007-10-11 13:00:00,44.32,44.48,44.32,44.38,1500.0,42.9485,43.1035,42.9485,43.0066,1500.0
2007-10-11 13:05:00,44.33,44.54,44.28,44.54,800.0,42.9581,43.1616,42.9097,43.1616,800.0
2007-10-11 13:10:00,44.42,44.67,44.42,44.5,600.0,43.0454,43.2876,43.0454,43.1229,600.0
2007-10-11 13:15:00,44.49,44.49,44.49,44.49,100.0,43.1132,43.1132,43.1132,43.1132,100.0
2007-10-11 13:20:00,44.52,44.52,44.12,44.12,2100.0,43.1423,43.1423,42.7546,42.7546,2100.0
2007-10-11 13:25:00,44.21,44.4,44.11,44.24,1900.0,42.8419,43.026,42.745,42.8709,1900.0
2007-10-11 13:30:00,44.26,44.26,44.18,44.18,600.0,42.8903,42.8903,42.8128,42.8128,600.0
2007-10-11 13:35:00,44.2,44.2,44.2,44.2,800.0,42.8322,42.8322,42.8322,42.8322,800.0
2007-10-11 13:40:00,44.12,44.2,44.05,44.18,3800.0,42.7546,42.8322,42.6868,42.8128,3800.0
2007-10-11 13:45:00,44.23,44.3,44.21,44.21,1700.0,42.8612,42.9291,42.8419,42.8419,1700.0
2007-10-11 13:50:00,44.23,44.24,44.1,44.1,2500.0,42.8612,42.8709,42.7353,42.7353,2500.0
2007-10-11 13:55:00,44.1,44.1,43.57,43.63,6600.0,42.7353,42.7353,42.2217,42.2798,6600.0
2007-10-11 14:00:00,43.75,44.06,43.6,43.8,4900.0,42.3961,42.6965,42.2507,42.4445,4900.0
2007-10-11 14:05:00,43.86,43.89,43.64,43.65,3700.0,42.5027,42.5318,42.2895,42.2992,3700.0
2007-10-11 14:10:00,43.65,43.65,43.35,43.35,8800.0,42.2992,42.2992,42.0085,42.0085,8800.0
2007-10-11 14:15:00,43.35,43.43,42.85,42.85,4200.0,42.0085,42.086,41.5239,41.5239,4200.0
2007-10-11 14:20:00,42.77,43.39,42.56,42.87,11200.0,41.4464,42.0472,41.2429,41.5433,11200.0
2007-10-11 14:25:00,42.87,42.98,42.27,42.27,4700.0,41.5433,41.6499,40.9619,40.9619,4700.0
2007-10-11 14:30:00,42.28,42.4,42.08,42.38,4100.0,40.9716,41.0879,40.7778,41.0685,4100.0
2007-10-11 14:35:00,42.75,42.75,42.28,42.44,2500.0,41.427,41.427,40.9716,41.1266,2500.0
2007-10-11 14:40:00,42.5,42.62,42.11,42.62,9300.0,41.1848,41.3011,40.8068,41.3011,9300.0
2007-10-11 14:45:00,42.68,42.75,42.37,42.5,15100.0,41.3592,41.427,41.0588,41.1848,15100.0
2007-10-11 14:50:00,42.5,42.55,41.82,42.0,24600.0,41.1848,41.2332,40.5258,40.7002,24600.0
2007-10-11 14:55:00,41.91,42.22,41.81,41.82,17600.0,40.613,40.9134,40.5161,40.5258,17600.0
2007-10-11 15:00:00,41.88,41.9,41.65,41.73,5100.0,40.584,40.6033,40.3611,40.4386,5100.0
2007-10-11 15:05:00,41.71,41.75,41.01,41.24,12200.0,40.4192,40.458,39.7409,39.9638,12200.0
2007-10-11 15:10:00,41.26,41.4,40.62,41.4,13000.0,39.9831,40.1188,39.363,40.1188,13000.0
2007-10-11 15:15:00,41.39,41.75,41.38,41.47,5400.0,40.1091,40.458,40.0994,40.1866,5400.0
2007-10-11 15:20:00,41.53,41.66,41.21,41.21,4100.0,40.2448,40.3708,39.9347,39.9347,4100.0
2007-10-11 15:25:00,41.24,41.25,41.0,41.24,5200.0,39.9638,39.9735,39.7312,39.9638,5200.0
2007-10-11 15:30:00,41.23,41.24,40.9,40.9,4200.0,39.9541,39.9638,39.6343,39.6343,4200.0
2007-10-11 15:35:00,40.88,41.12,40.88,40.99,1100.0,39.6149,39.8475,39.6149,39.7215,1100.0
2007-10-11 15:40:00,41.02,41.02,40.86,40.88,3800.0,39.7506,39.7506,39.5955,39.6149,3800.0
2007-10-11 15:45:00,40.9,40.9,40.41,40.41,5000.0,39.6343,39.6343,39.1595,39.1595,5000.0
2007-10-11 15:50:00,40.51,40.97,40.4,40.85,6200.0,39.2564,39.7021,39.1498,39.5858,6200.0
2007-10-11 15:55:00,40.8,41.26,40.75,41.21,17600.0,39.5374,39.9831,39.4889,39.9347,17600.0
2007-10-12 09:30:00,41.0,41.0,40.34,40.91,4700.0,39.7312,39.7312,39.0916,39.644,4700.0
2007-10-12 09:35:00,40.4,40.82,40.4,40.82,300.0,39.1498,39.5568,39.1498,39.5568,300.0
2007-10-12 09:40:00,40.68,41.05,40.68,41.0,1800.0,39.4211,39.7796,39.4211,39.7312,1800.0
2007-10-12 09:45:00,40.99,40.99,40.86,40.98,700.0,39.7215,39.7215,39.5955,39.7118,700.0
2007-10-12 09:50:00,40.98,41.0,40.89,40.89,400.0,39.7118,39.7312,39.6246,39.6246,400.0
2007-10-12 09:55:00,41.0,41.0,40.98,40.98,400.0,39.7312,39.7312,39.7118,39.7118,400.0
2007-10-12 10:00:00,40.74,40.87,40.63,40.63,700.0,39.4792,39.6052,39.3726,39.3726,700.0
2007-10-12 10:05:00,40.82,41.99,40.82,41.0,13000.0,39.5568,40.6906,39.5568,39.7312,13000.0
2007-10-12 10:10:00,41.0,41.12,40.79,40.97,9500.0,39.7312,39.8475,39.5277,39.7021,9500.0
2007-10-12 10:15:00,41.55,42.64,41.18,41.8,8700.0,40.2642,41.3204,39.9056,40.5064,8700.0
2007-10-12 10:20:00,41.8,42.05,41.32,41.75,5900.0,40.5064,40.7487,40.0413,40.458,5900.0
2007-10-12 10:25:00,41.8,42.49,41.8,42.36,4300.0,40.5064,41.1751,40.5064,41.0491,4300.0
2007-10-12 10:30:00,42.4,42.4,42.12,42.12,2100.0,41.0879,41.0879,40.8165,40.8165,2100.0
2007-10-12 10:35:00,42.12,42.12,41.72,42.03,7000.0,40.8165,40.8165,40.4289,40.7293,7000.0
2007-10-12 10:40:00,42.0,42.0,41.95,41.95,1300.0,40.7002,40.7002,40.6518,40.6518,1300.0
2007-10-12 10:45:00,41.94,41.94,41.94,41.94,100.0,40.6421,40.6421,40.6421,40.6421,100.0
2007-10-12 10:50:00,41.94,41.98,41.94,41.98,300.0,40.6421,40.6809,40.6421,40.6809,300.0
2007-10-12 10:55:00,41.94,41.94,41.8,41.94,1800.0,40.6421,40.6421,40.5064,40.6421,1800.0
2007-10-12 11:00:00,41.81,41.91,41.81,41.91,200.0,40.5161,40.613,40.5161,40.613,200.0
2007-10-12 11:05:00,41.93,41.97,41.93,41.94,1800.0,40.6324,40.6712,40.6324,40.6421,1800.0
2007-10-12 11:10:00,41.94,41.97,41.94,41.95,1900.0,40.6421,40.6712,40.6421,40.6518,1900.0
2007-10-12 11:15:00,41.95,41.95,41.84,41.92,1000.0,40.6518,40.6518,40.5452,40.6227,1000.0
2007-10-12 11:20:00,41.9,41.92,41.9,41.92,700.0,40.6033,40.6227,40.6033,40.6227,700.0
2007-10-12 11:25:00,41.92,41.97,41.83,41.83,5000.0,40.6227,40.6712,40.5355,40.5355,5000.0
2007-10-12 11:30:00,41.83,41.83,41.83,41.83,0.0,40.5355,40.5355,40.5355,40.5355,0.0
2007-10-12 11:35:00,41.9,41.9,41.9,41.9,600.0,40.6033,40.6033,40.6033,40.6033,600.0
2007-10-12 11:40:00,41.9,41.9,41.9,41.9,400.0,40.6033,40.6033,40.6033,40.6033,400.0
2007-10-12 11:45:00,41.9,41.9,41.9,41.9,100.0,40.6033,40.6033,40.6033,40.6033,100.0
2007-10-12 11:50:00,41.9,41.9,41.9,41.9,100.0,40.6033,40.6033,40.6033,40.6033,100.0
2007-10-12 11:55:00,41.89,41.91,41.89,41.9,1000.0,40.5937,40.613,40.5937,40.6033,1000.0
2007-10-12 12:00:00,41.9,41.9,41.9,41.9,0.0,40.6033,40.6033,40.6033,40.6033,0.0
2007-10-12 12:05:00,41.9,41.9,41.58,41.78,2600.0,40.6033,40.6033,40.2932,40.4871,2600.0
2007-10-12 12:10:00,41.79,41.79,41.79,41.79,400.0,40.4967,40.4967,40.4967,40.4967,400.0
2007-10-12 12:15:00,41.85,41.85,41.72,41.72,1300.0,40.5549,40.5549,40.4289,40.4289,1300.0
2007-10-12 12:20:00,41.8,41.91,41.69,41.91,2300.0,40.5064,40.613,40.3998,40.613,2300.0
2007-10-12 12:25:00,42.0,42.0,41.91,41.91,1200.0,40.7002,40.7002,40.613,40.613,1200.0
2007-10-12 12:30:00,41.91,41.91,41.52,41.68,2100.0,40.613,40.613,40.2351,40.3902,2100.0
2007-10-12 12:35:00,41.74,41.77,41.51,41.75,2300.0,40.4483,40.4774,40.2254,40.458,2300.0
2007-10-12 12:40:00,41.91,41.91,41.85,41.89,1400.0,40.613,40.613,40.5549,40.5937,1400.0
2007-10-12 12:45:00,41.88,41.91,41.87,41.91,500.0,40.584,40.613,40.5743,40.613,500.0
2007-10-12 12:50:00,41.91,41.99,41.9,41.98,3400.0,40.613,40.6906,40.6033,40.6809,3400.0
2007-10-12 12:55:00,41.97,41.97,41.93,41.95,500.0,40.6712,40.6712,40.6324,40.6518,500.0
2007-10-12 13:00:00,41.95,41.99,41.95,41.95,500.0,40.6518,40.6906,40.6518,40.6518,500.0
2007-10-12 13:05:00,41.94,41.94,41.92,41.92,1000.0,40.6421,40.6421,40.6227,40.6227,1000.0
2007-10-12 13:10:00,41.83,41.83,41.83,41.83,600.0,40.5355,40.5355,40.5355,40.5355,600.0
2007-10-12 13:15:00,41.78,41.79,41.71,41.71,800.0,40.4871,40.4967,40.4192,40.4192,800.0
2007-10-12 13:20:00,41.76,41.76,41.59,41.61,1500.0,40.4677,40.4677,40.3029,40.3223,1500.0
2007-10-12 13:25:00,41.73,41.73,41.49,41.55,3900.0,40.4386,40.4386,40.206,40.2642,3900.0
2007-10-12 13:30:00,41.69,41.71,41.68,41.68,1100.0,40.3998,40.4192,40.3902,40.3902,1100.0
2007-10-12 13:35:00,41.67,41.67,41.52,41.56,1200.0,40.3805,40.3805,40.2351,40.2739,1200.0
2007-10-12 13:40:00,41.59,41.63,41.59,41.62,700.0,40.3029,40.3417,40.3029,40.332,700.0
2007-10-12 13:45:00,41.69,41.76,41.69,41.76,1700.0,40.3998,40.4677,40.3998,40.4677,1700.0
2007-10-12 13:50:00,41.67,41.67,41.56,41.56,900.0,40.3805,40.3805,40.2739,40.2739,900.0
2007-10-12 13:55:00,41.52,41.57,41.52,41.57,700.0,40.2351,40.2836,40.2351,40.2836,700.0
2007-10-12 14:00:00,41.58,41.66,41.52,41.66,1700.0,40.2932,40.3708,40.2351,40.3708,1700.0
2007-10-12 14:05:00,41.64,41.79,41.5,41.79,2200.0,40.3514,40.4967,40.2157,40.4967,2200.0
2007-10-12 14:10:00,41.69,41.69,41.64,41.65,1400.0,40.3998,40.3998,40.3514,40.3611,1400.0
2007-10-12 14:15:00,41.58,41.58,41.5,41.52,1200.0,40.2932,40.2932,40.2157,40.2351,1200.0
2007-10-12 14:20:00,41.52,41.61,41.51,41.55,1600.0,40.2351,40.3223,40.2254,40.2642,1600.0
2007-10-12 14:25:00,41.55,41.56,41.55,41.55,800.0,40.2642,40.2739,40.2642,40.2642,800.0
2007-10-12 14:30:00,41.56,41.71,41.55,41.71,1800.0,40.2739,40.4192,40.2642,40.4192,1800.0
2007-10-12 14:35:00,41.67,41.69,41.64,41.68,3400.0,40.3805,40.3998,40.3514,40.3902,3400.0
2007-10-12 14:40:00,41.68,41.68,41.52,41.55,1500.0,40.3902,40.3902,40.2351,40.2642,1500.0
2007-10-12 14:45:00,41.51,41.55,41.37,41.38,9300.0,40.2254,40.2642,40.0897,40.0994,9300.0
2007-10-12 14:50:00,41.42,41.42,41.4,41.42,1400.0,40.1382,40.1382,40.1188,40.1382,1400.0
2007-10-12 14:55:00,41.41,41.41,40.61,40.61,3800.0,40.1285,40.1285,39.3533,39.3533,3800.0
2007-10-12 15:00:00,40.63,40.88,40.61,40.66,2900.0,39.3726,39.6149,39.3533,39.4017,2900.0
2007-10-12 15:05:00,40.66,40.72,40.64,40.72,700.0,39.4017,39.4599,39.3823,39.4599,700.0
2007-10-12 15:10:00,40.73,40.77,40.73,40.77,600.0,39.4695,39.5083,39.4695,39.5083,600.0
2007-10-12 15:15:00,40.83,40.88,40.67,40.67,900.0,39.5665,39.6149,39.4114,39.4114,900.0
2007-10-12 15:20:00,40.65,40.67,40.64,40.64,800.0,39.392,39.4114,39.3823,39.3823,800.0
2007-10-12 15:25:00,40.62,40.65,40.53,40.58,3000.0,39.363,39.392,39.2757,39.3242,3000.0
2007-10-12 15:30:00,40.52,40.55,40.22,40.45,5500.0,39.266,39.2951,38.9753,39.1982,5500.0
2007-10-12 15:35:00,40.43,40.52,40.43,40.52,1000.0,39.1788,39.266,39.1788,39.266,1000.0
2007-10-12 15:40:00,40.51,40.51,40.38,40.38,1200.0,39.2564,39.2564,39.1304,39.1304,1200.0
2007-10-12 15:45:00,40.45,40.45,40.39,40.44,500.0,39.1982,39.1982,39.1401,39.1885,500.0
2007-10-12 15:50:00,40.4,40.47,40.1,40.27,6700.0,39.1498,39.2176,38.859,39.0238,6700.0
2007-10-12 15:55:00,40.31,40.56,40.31,40.56,3800.0,39.0625,39.3048,39.0625,39.3048,3800.0
2007-10-15 09:30:00,41.35,42.14,40.51,41.02,4300.0,40.0704,40.8359,39.2564,39.7506,4300.0
2007-10-15 09:35:00,40.6,40.8,40.6,40.8,3500.0,39.3436,39.5374,39.3436,39.5374,3500.0
2007-10-15 09:40:00,40.72,40.72,40.09,40.5,7800.0,39.4599,39.4599,38.8494,39.2467,7800.0
2007-10-15 09:45:00,40.5,40.5,39.69,40.09,9700.0,39.2467,39.2467,38.4617,38.8494,9700.0
2007-10-15 09:50:00,40.17,40.26,40.1,40.1,1100.0,38.9269,39.0141,38.859,38.859,1100.0
2007-10-15 09:55:00,40.08,40.23,40.08,40.23,2000.0,38.8397,38.985,38.8397,38.985,2000.0
2007-10-15 10:00:00,40.22,40.51,40.22,40.28,500.0,38.9753,39.2564,38.9753,39.0335,500.0
2007-10-15 10:05:00,40.28,40.35,40.15,40.35,1500.0,39.0335,39.1013,38.9075,39.1013,1500.0
2007-10-15 10:10:00,40.49,40.49,40.29,40.4,700.0,39.237,39.237,39.0432,39.1498,700.0
2007-10-15 10:15:00,40.4,40.48,40.38,40.48,600.0,39.1498,39.2273,39.1304,39.2273,600.0
2007-10-15 10:20:00,40.55,40.55,40.25,40.37,1700.0,39.2951,39.2951,39.0044,39.1207,1700.0
2007-10-15 10:25:00,40.36,40.36,39.98,40.14,6500.0,39.111,39.111,38.7428,38.8978,6500.0
2007-10-15 10:30:00,39.92,40.0,39.81,39.91,1200.0,38.6846,38.7621,38.578,38.6749,1200.0
2007-10-15 10:35:00,40.01,40.01,39.67,39.7,1100.0,38.7718,38.7718,38.4424,38.4714,1100.0
2007-10-15 10:40:00,39.75,40.0,39.7,39.7,700.0,38.5199,38.7621,38.4714,38.4714,700.0
2007-10-15 10:45:00,39.71,39.76,39.71,39.76,200.0,38.4811,38.5296,38.4811,38.5296,200.0
2007-10-15 10:50:00,39.78,40.0,39.72,39.82,1400.0,38.5489,38.7621,38.4908,38.5877,1400.0
2007-10-15 10:55:00,39.73,39.73,39.55,39.55,800.0,38.5005,38.5005,38.3261,38.3261,800.0
2007-10-15 11:00:00,39.58,39.58,38.73,38.77,8000.0,38.3551,38.3551,37.5314,37.5702,8000.0
2007-10-15 11:05:00,38.99,39.19,38.94,39.19,2000.0,37.7834,37.9772,37.7349,37.9772,2000.0
2007-10-15 11:10:00,39.17,39.3,39.08,39.3,1600.0,37.9578,38.0838,37.8706,38.0838,1600.0
2007-10-15 11:15:00,39.51,39.51,39.23,39.26,1100.0,38.2873,38.2873,38.016,38.045,1100.0
2007-10-15 11:20:00,39.26,39.26,39.07,39.07,1100.0,38.045,38.045,37.8609,37.8609,1100.0
2007-10-15 11:25:00,39.15,39.22,39.1,39.1,3000.0,37.9384,38.0063,37.89,37.89,3000.0
2007-10-15 11:30:00,39.14,39.14,39.1,39.1,300.0,37.9288,37.9288,37.89,37.89,300.0
2007-10-15 11:35:00,39.16,39.16,39.15,39.15,400.0,37.9481,37.9481,37.9384,37.9384,400.0
2007-10-15 11:40:00,39.11,39.15,39.11,39.15,700.0,37.8997,37.9384,37.8997,37.9384,700.0
2007-10-15 11:45:00,39.15,39.15,39.15,39.15,200.0,37.9384,37.9384,37.9384,37.9384,200.0
2007-10-15 11:50:00,39.1,39.14,39.1,39.14,400.0,37.89,37.9288,37.89,37.9288,400.0
2007-10-15 11:55:00,39.1,39.36,39.1,39.36,1000.0,37.89,38.1419,37.89,38.1419,1000.0
2007-10-15 12:00:00,39.14,39.15,38.72,38.72,6300.0,37.9288,37.9384,37.5218,37.5218,6300.0
2007-10-15 12:05:00,38.71,38.81,38.5,38.72,4200.0,37.5121,37.609,37.3086,37.5218,4200.0
2007-10-15 12:10:00,38.65,38.96,38.65,38.88,5900.0,37.4539,37.7543,37.4539,37.6768,5900.0
2007-10-15 12:15:00,38.79,38.84,38.73,38.74,2600.0,37.5896,37.638,37.5314,37.5411,2600.0
2007-10-15 12:20:00,38.69,38.69,38.54,38.54,1800.0,37.4927,37.4927,37.3473,37.3473,1800.0
2007-10-15 12:25:00,38.54,39.06,38.54,38.87,7700.0,37.3473,37.8512,37.3473,37.6671,7700.0
2007-10-15 12:30:00,38.87,39.06,38.72,38.8,3600.0,37.6671,37.8512,37.5218,37.5993,3600.0
2007-10-15 12:35:00,38.87,38.95,38.65,38.91,3300.0,37.6671,37.7446,37.4539,37.7059,3300.0
2007-10-15 12:40:00,38.87,38.95,38.46,38.5,6700.0,37.6671,37.7446,37.2698,37.3086,6700.0
2007-10-15 12:45:00,38.65,38.79,38.39,38.42,3900.0,37.4539,37.5896,37.202,37.231,3900.0
2007-10-15 12:50:00,38.4,38.47,38.4,38.47,1100.0,37.2117,37.2795,37.2117,37.2795,1100.0
2007-10-15 12:55:00,38.49,38.49,38.49,38.49,100.0,37.2989,37.2989,37.2989,37.2989,100.0
2007-10-15 13:00:00,38.42,38.43,37.83,38.01,8500.0,37.231,37.2407,36.6593,36.8337,8500.0
2007-10-15 13:05:00,38.02,38.52,37.97,38.12,7000.0,36.8434,37.3279,36.795,36.9403,7000.0
2007-10-15 13:10:00,38.17,38.33,38.14,38.33,2800.0,36.9888,37.1438,36.9597,37.1438,2800.0
2007-10-15 13:15:00,38.33,38.33,38.07,38.07,2300.0,37.1438,37.1438,36.8919,36.8919,2300.0
2007-10-15 13:20:00,38.04,38.05,37.94,37.99,1800.0,36.8628,36.8725,36.7659,36.8143,1800.0
2007-10-15 13:25:00,37.99,37.99,37.8,37.9,3300.0,36.8143,36.8143,36.6302,36.7271,3300.0
2007-10-15 13:30:00,37.89,37.91,37.83,37.85,2100.0,36.7174,36.7368,36.6593,36.6787,2100.0
2007-10-15 13:35:00,37.87,38.11,37.86,38.11,600.0,36.6981,36.9306,36.6884,36.9306,600.0
2007-10-15 13:40:00,38.1,38.54,38.1,38.54,7300.0,36.9209,37.3473,36.9209,37.3473,7300.0
2007-10-15 13:45:00,38.41,38.41,38.05,38.05,3900.0,37.2213,37.2213,36.8725,36.8725,3900.0
2007-10-15 13:50:00,38.11,38.11,38.03,38.03,600.0,36.9306,36.9306,36.8531,36.8531,600.0
2007-10-15 13:55:00,38.02,38.02,38.0,38.02,700.0,36.8434,36.8434,36.824,36.8434,700.0
2007-10-15 14:00:00,38.02,38.44,38.02,38.44,4500.0,36.8434,37.2504,36.8434,37.2504,4500.0
2007-10-15 14:05:00,38.4,38.42,38.38,38.38,700.0,37.2117,37.231,37.1923,37.1923,700.0
2007-10-15 14:10:00,38.45,38.66,38.45,38.66,2100.0,37.2601,37.4636,37.2601,37.4636,2100.0
2007-10-15 14:15:00,38.55,38.62,38.47,38.47,2600.0,37.357,37.4248,37.2795,37.2795,2600.0
2007-10-15 14:20:00,38.44,38.44,38.42,38.44,400.0,37.2504,37.2504,37.231,37.2504,400.0
2007-10-15 14:25:00,38.43,38.43,38.4,38.4,300.0,37.2407,37.2407,37.2117,37.2117,300.0
2007-10-15 14:30:00,38.5,38.5,38.41,38.44,500.0,37.3086,37.3086,37.2213,37.2504,500.0
2007-10-15 14:35:00,38.44,38.44,38.44,38.44,400.0,37.2504,37.2504,37.2504,37.2504,400.0
2007-10-15 14:40:00,38.47,38.47,38.47,38.47,200.0,37.2795,37.2795,37.2795,37.2795,200.0
2007-10-15 14:45:00,38.44,38.5,38.44,38.47,500.0,37.2504,37.3086,37.2504,37.2795,500.0
2007-10-15 14:50:00,38.49,38.49,38.49,38.49,400.0,37.2989,37.2989,37.2989,37.2989,400.0
2007-10-15 14:55:00,38.49,38.49,38.03,38.04,7400.0,37.2989,37.2989,36.8531,36.8628,7400.0
2007-10-15 15:00:00,38.04,38.4,38.04,38.17,3900.0,36.8628,37.2117,36.8628,36.9888,3900.0
2007-10-15 15:05:00,38.14,38.19,37.7,37.83,3800.0,36.9597,37.0082,36.5333,36.6593,3800.0
2007-10-15 15:10:00,37.89,37.89,37.75,37.75,1200.0,36.7174,36.7174,36.5818,36.5818,1200.0
2007-10-15 15:15:00,37.76,37.76,37.58,37.7,1900.0,36.5915,36.5915,36.417,36.5333,1900.0
2007-10-15 15:20:00,37.75,38.16,37.5,37.5,5500.0,36.5818,36.9791,36.3395,36.3395,5500.0
2007-10-15 15:25:00,37.45,37.95,37.0,37.95,14100.0,36.2911,36.7756,35.855,36.7756,14100.0
2007-10-15 15:30:00,37.53,37.75,37.43,37.43,1800.0,36.3686,36.5818,36.2717,36.2717,1800.0
2007-10-15 15:35:00,37.44,38.31,37.44,38.28,3200.0,36.2814,37.1244,36.2814,37.0954,3200.0
2007-10-15 15:40:00,38.13,38.13,37.8,37.8,3100.0,36.95,36.95,36.6302,36.6302,3100.0
2007-10-15 15:45:00,37.81,38.07,37.81,38.07,2300.0,36.6399,36.8919,36.6399,36.8919,2300.0
2007-10-15 15:50:00,38.19,38.5,38.11,38.5,4000.0,37.0082,37.3086,36.9306,37.3086,4000.0
2007-10-15 15:55:00,38.36,38.45,38.27,38.45,3500.0,37.1729,37.2601,37.0857,37.2601,3500.0
2007-10-16 09:30:00,38.05,38.65,37.98,38.65,3600.0,36.8725,37.4539,36.8047,37.4539,3600.0
2007-10-16 09:35:00,38.05,38.49,38.02,38.49,400.0,36.8725,37.2989,36.8434,37.2989,400.0
2007-10-16 09:40:00,38.49,38.49,38.49,38.49,0.0,37.2989,37.2989,37.2989,37.2989,0.0
2007-10-16 09:45:00,38.2,38.2,37.55,37.75,2800.0,37.0178,37.0178,36.388,36.5818,2800.0
2007-10-16 09:50:00,37.81,37.81,37.72,37.79,900.0,36.6399,36.6399,36.5527,36.6205,900.0
2007-10-16 09:55:00,37.85,38.35,37.85,38.35,2500.0,36.6787,37.1632,36.6787,37.1632,2500.0
2007-10-16 10:00:00,38.3,38.44,38.11,38.11,2600.0,37.1147,37.2504,36.9306,36.9306,2600.0
2007-10-16 10:05:00,38.12,38.12,37.9,37.97,1500.0,36.9403,36.9403,36.7271,36.795,1500.0
2007-10-16 10:10:00,37.86,37.86,37.71,37.73,900.0,36.6884,36.6884,36.543,36.5624,900.0
2007-10-16 10:15:00,37.64,37.64,37.44,37.57,1100.0,36.4752,36.4752,36.2814,36.4073,1100.0
2007-10-16 10:20:00,37.45,37.94,37.45,37.75,1700.0,36.2911,36.7659,36.2911,36.5818,1700.0
2007-10-16 10:25:00,37.93,38.04,37.93,38.0,300.0,36.7562,36.8628,36.7562,36.824,300.0
2007-10-16 10:30:00,38.0,38.0,38.0,38.0,100.0,36.824,36.824,36.824,36.824,100.0
2007-10-16 10:35:00,38.0,38.0,37.77,37.77,1100.0,36.824,36.824,36.6012,36.6012,1100.0
2007-10-16 10:40:00,37.8,37.8,37.52,37.52,1600.0,36.6302,36.6302,36.3589,36.3589,1600.0
2007-10-16 10:45:00,37.55,37.66,37.45,37.66,900.0,36.388,36.4946,36.2911,36.4946,900.0
2007-10-16 10:50:00,37.53,37.59,37.25,37.58,9800.0,36.3686,36.4267,36.0972,36.417,9800.0
2007-10-16 10:55:00,37.64,37.64,37.55,37.57,4100.0,36.4752,36.4752,36.388,36.4073,4100.0
2007-10-16 11:00:00,37.71,37.88,37.68,37.88,1000.0,36.543,36.7077,36.5139,36.7077,1000.0
2007-10-16 11:05:00,37.88,38.0,37.74,37.96,2000.0,36.7077,36.824,36.5721,36.7853,2000.0
2007-10-16 11:10:00,37.81,37.81,37.74,37.74,1000.0,36.6399,36.6399,36.5721,36.5721,1000.0
2007-10-16 11:15:00,37.66,37.66,37.64,37.64,200.0,36.4946,36.4946,36.4752,36.4752,200.0
2007-10-16 11:20:00,37.6,37.6,37.6,37.6,200.0,36.4364,36.4364,36.4364,36.4364,200.0
2007-10-16 11:25:00,37.6,37.65,37.6,37.65,700.0,36.4364,36.4849,36.4364,36.4849,700.0
2007-10-16 11:30:00,37.75,37.86,37.7,37.7,400.0,36.5818,36.6884,36.5333,36.5333,400.0
2007-10-16 11:35:00,37.97,38.15,37.97,38.15,300.0,36.795,36.9694,36.795,36.9694,300.0
2007-10-16 11:40:00,38.15,38.19,37.95,37.95,800.0,36.9694,37.0082,36.7756,36.7756,800.0
2007-10-16 11:45:00,37.9,37.9,37.57,37.57,1200.0,36.7271,36.7271,36.4073,36.4073,1200.0
2007-10-16 11:50:00,37.67,37.67,37.67,37.67,100.0,36.5042,36.5042,36.5042,36.5042,100.0
2007-10-16 11:55:00,37.8,37.98,37.8,37.98,800.0,36.6302,36.8047,36.6302,36.8047,800.0
2007-10-16 12:00:00,37.99,37.99,37.93,37.93,400.0,36.8143,36.8143,36.7562,36.7562,400.0
2007-10-16 12:05:00,37.98,38.0,37.98,38.0,1700.0,36.8047,36.824,36.8047,36.824,1700.0
2007-10-16 12:10:00,38.0,38.03,37.82,37.82,2000.0,36.824,36.8531,36.6496,36.6496,2000.0
2007-10-16 12:15:00,37.85,37.91,37.85,37.91,400.0,36.6787,36.7368,36.6787,36.7368,400.0
2007-10-16 12:20:00,37.88,37.88,37.88,37.88,100.0,36.7077,36.7077,36.7077,36.7077,100.0
2007-10-16 12:25:00,37.8,37.98,37.67,37.98,11800.0,36.6302,36.8047,36.5042,36.8047,11800.0
2007-10-16 12:30:00,37.99,37.99,37.92,37.92,200.0,36.8143,36.8143,36.7465,36.7465,200.0
2007-10-16 12:35:00,37.88,38.0,37.88,37.95,2700.0,36.7077,36.824,36.7077,36.7756,2700.0
2007-10-16 12:40:00,37.93,37.98,37.93,37.98,800.0,36.7562,36.8047,36.7562,36.8047,800.0
2007-10-16 12:45:00,37.98,37.99,37.89,37.89,600.0,36.8047,36.8143,36.7174,36.7174,600.0
2007-10-16 12:50:00,37.89,37.89,37.84,37.84,200.0,36.7174,36.7174,36.669,36.669,200.0
2007-10-16 12:55:00,37.83,37.83,37.78,37.78,600.0,36.6593,36.6593,36.6108,36.6108,600.0
2007-10-16 13:00:00,37.8,37.8,37.67,37.67,700.0,36.6302,36.6302,36.5042,36.5042,700.0
2007-10-16 13:05:00,37.64,37.64,37.56,37.56,600.0,36.4752,36.4752,36.3976,36.3976,600.0
2007-10-16 13:10:00,37.5,37.5,37.45,37.45,1200.0,36.3395,36.3395,36.2911,36.2911,1200.0
2007-10-16 13:15:00,37.33,37.33,37.17,37.17,1500.0,36.1748,36.1748,36.0197,36.0197,1500.0
2007-10-16 13:20:00,37.16,37.24,37.15,37.24,700.0,36.01,36.0876,36.0003,36.0876,700.0
2007-10-16 13:25:00,37.24,37.24,37.24,37.24,0.0,36.0876,36.0876,36.0876,36.0876,0.0
2007-10-16 13:30:00,37.3,37.3,37.15,37.15,600.0,36.1457,36.1457,36.0003,36.0003,600.0
2007-10-16 13:35:00,37.16,37.18,37.14,37.15,1400.0,36.01,36.0294,35.9906,36.0003,1400.0
2007-10-16 13:40:00,37.15,37.15,37.15,37.15,0.0,36.0003,36.0003,36.0003,36.0003,0.0
2007-10-16 13:45:00,37.24,37.3,37.21,37.21,700.0,36.0876,36.1457,36.0585,36.0585,700.0
2007-10-16 13:50:00,37.2,37.2,37.2,37.2,100.0,36.0488,36.0488,36.0488,36.0488,100.0
2007-10-16 13:55:00,37.21,37.21,37.21,37.21,100.0,36.0585,36.0585,36.0585,36.0585,100.0
2007-10-16 14:00:00,37.35,37.35,37.23,37.23,600.0,36.1941,36.1941,36.0779,36.0779,600.0
2007-10-16 14:05:00,37.29,37.29,37.29,37.29,100.0,36.136,36.136,36.136,36.136,100.0
2007-10-16 14:10:00,37.35,37.36,37.35,37.36,200.0,36.1941,36.2038,36.1941,36.2038,200.0
2007-10-16 14:15:00,37.38,37.58,37.35,37.35,5400.0,36.2232,36.417,36.1941,36.1941,5400.0
2007-10-16 14:20:00,37.32,37.36,37.24,37.24,700.0,36.1651,36.2038,36.0876,36.0876,700.0
2007-10-16 14:25:00,37.22,37.25,37.05,37.05,4500.0,36.0682,36.0972,35.9034,35.9034,4500.0
2007-10-16 14:30:00,37.05,37.1,36.66,36.75,12900.0,35.9034,35.9519,35.5255,35.6127,12900.0
2007-10-16 14:35:00,36.74,36.74,36.71,36.71,600.0,35.603,35.603,35.574,35.574,600.0
2007-10-16 14:40:00,36.76,36.76,36.4,36.43,7000.0,35.6224,35.6224,35.2735,35.3026,7000.0
2007-10-16 14:45:00,36.48,36.48,35.85,36.25,16900.0,35.3511,35.3511,34.7406,35.1282,16900.0
2007-10-16 14:50:00,36.24,36.48,35.95,35.95,7400.0,35.1185,35.3511,34.8375,34.8375,7400.0
2007-10-16 14:55:00,35.99,36.26,35.99,36.26,2400.0,34.8762,35.1379,34.8762,35.1379,2400.0
2007-10-16 15:00:00,36.24,36.24,36.08,36.08,400.0,35.1185,35.1185,34.9635,34.9635,400.0
2007-10-16 15:05:00,36.08,36.08,35.46,36.0,14300.0,34.9635,34.9635,34.3626,34.8859,14300.0
2007-10-16 15:10:00,36.0,36.12,36.0,36.12,700.0,34.8859,35.0022,34.8859,35.0022,700.0
2007-10-16 15:15:00,36.16,36.21,36.12,36.2,800.0,35.041,35.0894,35.0022,35.0797,800.0
2007-10-16 15:20:00,36.25,36.57,36.25,36.45,2200.0,35.1282,35.4383,35.1282,35.322,2200.0
2007-10-16 15:25:00,36.5,36.57,36.5,36.51,1900.0,35.3705,35.4383,35.3705,35.3801,1900.0
2007-10-16 15:30:00,36.55,37.0,36.5,37.0,5100.0,35.4189,35.855,35.3705,35.855,5100.0
2007-10-16 15:35:00,36.99,37.0,36.6,36.77,19500.0,35.8453,35.855,35.4674,35.6321,19500.0
2007-10-16 15:40:00,36.77,36.78,36.5,36.78,24900.0,35.6321,35.6418,35.3705,35.6418,24900.0
2007-10-16 15:45:00,36.82,36.84,36.69,36.69,2800.0,35.6806,35.6999,35.5546,35.5546,2800.0
2007-10-16 15:50:00,36.7,36.73,36.66,36.66,1400.0,35.5643,35.5933,35.5255,35.5255,1400.0
2007-10-16 15:55:00,36.73,36.93,36.66,36.92,4100.0,35.5933,35.7871,35.5255,35.7775,4100.0
2007-10-17 09:30:00,37.82,38.2,37.82,38.0,4800.0,36.6496,37.0178,36.6496,36.824,4800.0
2007-10-17 09:35:00,38.28,38.28,37.19,37.26,4700.0,37.0954,37.0954,36.0391,36.1069,4700.0
2007-10-17 09:40:00,37.29,37.64,37.29,37.63,2200.0,36.136,36.4752,36.136,36.4655,2200.0
2007-10-17 09:45:00,37.56,37.61,37.56,37.56,800.0,36.3976,36.4461,36.3976,36.3976,800.0
2007-10-17 09:50:00,37.39,37.47,37.39,37.46,400.0,36.2329,36.3104,36.2329,36.3007,400.0
2007-10-17 09:55:00,37.55,37.64,37.48,37.6,1400.0,36.388,36.4752,36.3201,36.4364,1400.0
2007-10-17 10:00:00,37.6,37.6,37.51,37.51,500.0,36.4364,36.4364,36.3492,36.3492,500.0
2007-10-17 10:05:00,37.5,37.56,37.5,37.56,200.0,36.3395,36.3976,36.3395,36.3976,200.0
2007-10-17 10:10:00,37.7,37.7,37.49,37.49,400.0,36.5333,36.5333,36.3298,36.3298,400.0
2007-10-17 10:15:00,37.59,37.99,37.37,37.99,6100.0,36.4267,36.8143,36.2135,36.8143,6100.0
2007-10-17 10:20:00,37.93,38.6,37.93,38.6,9200.0,36.7562,37.4055,36.7562,37.4055,9200.0
2007-10-17 10:25:00,38.55,38.6,38.37,38.6,2000.0,37.357,37.4055,37.1826,37.4055,2000.0
2007-10-17 10:30:00,38.66,39.4,38.66,39.4,8700.0,37.4636,38.1807,37.4636,38.1807,8700.0
2007-10-17 10:35:00,39.5,39.5,38.72,38.75,8100.0,38.2776,38.2776,37.5218,37.5508,8100.0
2007-10-17 10:40:00,38.76,38.76,38.5,38.5,1900.0,37.5605,37.5605,37.3086,37.3086,1900.0
2007-10-17 10:45:00,38.56,38.93,38.56,38.76,5900.0,37.3667,37.7253,37.3667,37.5605,5900.0
2007-10-17 10:50:00,38.65,38.72,38.43,38.43,3000.0,37.4539,37.5218,37.2407,37.2407,3000.0
2007-10-17 10:55:00,38.37,38.37,38.23,38.23,700.0,37.1826,37.1826,37.0469,37.0469,700.0
2007-10-17 11:00:00,38.24,38.24,38.24,38.24,300.0,37.0566,37.0566,37.0566,37.0566,300.0
2007-10-17 11:05:00,38.24,38.28,37.95,37.95,3400.0,37.0566,37.0954,36.7756,36.7756,3400.0
2007-10-17 11:10:00,37.88,37.92,37.73,37.83,1300.0,36.7077,36.7465,36.5624,36.6593,1300.0
2007-10-17 11:15:00,38.05,38.98,38.05,38.98,3800.0,36.8725,37.7737,36.8725,37.7737,3800.0
2007-10-17 11:20:00,38.97,38.99,38.48,38.59,5100.0,37.764,37.7834,37.2892,37.3958,5100.0
2007-10-17 11:25:00,38.79,38.84,38.64,38.64,1600.0,37.5896,37.638,37.4442,37.4442,1600.0
2007-10-17 11:30:00,38.72,38.72,38.61,38.61,500.0,37.5218,37.5218,37.4152,37.4152,500.0
2007-10-17 11:35:00,38.6,38.6,38.28,38.42,2700.0,37.4055,37.4055,37.0954,37.231,2700.0
2007-10-17 11:40:00,38.35,38.52,38.34,38.42,1500.0,37.1632,37.3279,37.1535,37.231,1500.0
2007-10-17 11:45:00,38.23,38.37,38.23,38.26,5900.0,37.0469,37.1826,37.0469,37.076,5900.0
2007-10-17 11:50:00,38.25,38.28,37.99,38.28,2600.0,37.0663,37.0954,36.8143,37.0954,2600.0
2007-10-17 11:55:00,38.42,38.69,38.41,38.59,3100.0,37.231,37.4927,37.2213,37.3958,3100.0
2007-10-17 12:00:00,38.59,38.59,38.21,38.21,3300.0,37.3958,37.3958,37.0275,37.0275,3300.0
2007-10-17 12:05:00,38.39,38.4,38.36,38.36,1700.0,37.202,37.2117,37.1729,37.1729,1700.0
2007-10-17 12:10:00,38.38,38.38,38.23,38.27,1900.0,37.1923,37.1923,37.0469,37.0857,1900.0
2007-10-17 12:15:00,38.23,38.44,38.01,38.44,2200.0,37.0469,37.2504,36.8337,37.2504,2200.0
2007-10-17 12:20:00,38.53,38.9,38.53,38.83,1400.0,37.3376,37.6962,37.3376,37.6283,1400.0
2007-10-17 12:25:00,38.74,38.77,38.3,38.53,1400.0,37.5411,37.5702,37.1147,37.3376,1400.0
2007-10-17 12:30:00,38.55,38.55,38.46,38.54,500.0,37.357,37.357,37.2698,37.3473,500.0
2007-10-17 12:35:00,38.47,38.58,38.47,38.58,1200.0,37.2795,37.3861,37.2795,37.3861,1200.0
2007-10-17 12:40:00,38.55,38.55,38.54,38.54,600.0,37.357,37.357,37.3473,37.3473,600.0
2007-10-17 12:45:00,38.59,38.59,38.45,38.45,1800.0,37.3958,37.3958,37.2601,37.2601,1800.0
2007-10-17 12:50:00,38.5,38.5,38.42,38.46,1500.0,37.3086,37.3086,37.231,37.2698,1500.0
2007-10-17 12:55:00,38.46,38.46,38.23,38.28,500.0,37.2698,37.2698,37.0469,37.0954,500.0
2007-10-17 13:00:00,38.34,38.63,38.34,38.49,900.0,37.1535,37.4345,37.1535,37.2989,900.0
2007-10-17 13:05:00,38.51,38.6,38.42,38.46,1800.0,37.3183,37.4055,37.231,37.2698,1800.0
2007-10-17 13:10:00,38.4,38.55,38.4,38.53,2600.0,37.2117,37.357,37.2117,37.3376,2600.0
2007-10-17 13:15:00,38.53,38.53,38.45,38.45,2700.0,37.3376,37.3376,37.2601,37.2601,2700.0
2007-10-17 13:20:00,38.56,38.59,38.5,38.51,2200.0,37.3667,37.3958,37.3086,37.3183,2200.0
2007-10-17 13:25:00,38.53,38.53,38.5,38.5,900.0,37.3376,37.3376,37.3086,37.3086,900.0
2007-10-17 13:30:00,38.5,38.51,38.01,38.31,7500.0,37.3086,37.3183,36.8337,37.1244,7500.0
2007-10-17 13:35:00,38.28,38.4,38.24,38.34,6800.0,37.0954,37.2117,37.0566,37.1535,6800.0
2007-10-17 13:40:00,38.34,38.55,38.33,38.4,3700.0,37.1535,37.357,37.1438,37.2117,3700.0
2007-10-17 13:45:00,38.4,38.51,38.4,38.51,600.0,37.2117,37.3183,37.2117,37.3183,600.0
2007-10-17 13:50:00,38.54,38.54,38.04,38.15,4100.0,37.3473,37.3473,36.8628,36.9694,4100.0
2007-10-17 13:55:00,38.17,38.33,38.17,38.2,2400.0,36.9888,37.1438,36.9888,37.0178,2400.0
2007-10-17 14:00:00,38.27,38.43,38.27,38.43,1200.0,37.0857,37.2407,37.0857,37.2407,1200.0
2007-10-17 14:05:00,38.48,38.59,38.48,38.5,6300.0,37.2892,37.3958,37.2892,37.3086,6300.0
2007-10-17 14:10:00,38.5,38.5,38.43,38.43,1100.0,37.3086,37.3086,37.2407,37.2407,1100.0
2007-10-17 14:15:00,38.4,38.4,38.4,38.4,100.0,37.2117,37.2117,37.2117,37.2117,100.0
2007-10-17 14:20:00,38.31,38.43,38.31,38.43,300.0,37.1244,37.2407,37.1244,37.2407,300.0
2007-10-17 14:25:00,38.38,38.38,38.38,38.38,100.0,37.1923,37.1923,37.1923,37.1923,100.0
2007-10-17 14:30:00,38.37,38.4,38.34,38.39,700.0,37.1826,37.2117,37.1535,37.202,700.0
2007-10-17 14:35:00,38.37,38.37,38.3,38.3,600.0,37.1826,37.1826,37.1147,37.1147,600.0
2007-10-17 14:40:00,38.39,38.59,38.39,38.59,1800.0,37.202,37.3958,37.202,37.3958,1800.0
2007-10-17 14:45:00,38.64,38.69,38.6,38.6,2600.0,37.4442,37.4927,37.4055,37.4055,2600.0
2007-10-17 14:50:00,38.6,38.66,38.55,38.6,700.0,37.4055,37.4636,37.357,37.4055,700.0
2007-10-17 14:55:00,38.55,38.55,38.3,38.47,3100.0,37.357,37.357,37.1147,37.2795,3100.0
2007-10-17 15:00:00,38.44,38.44,38.35,38.35,400.0,37.2504,37.2504,37.1632,37.1632,400.0
2007-10-17 15:05:00,38.35,38.35,38.35,38.35,0.0,37.1632,37.1632,37.1632,37.1632,0.0
2007-10-17 15:10:00,38.46,38.48,38.32,38.36,1500.0,37.2698,37.2892,37.1341,37.1729,1500.0
2007-10-17 15:15:00,38.43,38.46,38.42,38.46,300.0,37.2407,37.2698,37.231,37.2698,300.0
2007-10-17 15:20:00,38.47,38.5,38.46,38.5,900.0,37.2795,37.3086,37.2698,37.3086,900.0
2007-10-17 15:25:00,38.55,38.55,38.45,38.45,1700.0,37.357,37.357,37.2601,37.2601,1700.0
2007-10-17 15:30:00,38.43,38.5,38.42,38.43,1200.0,37.2407,37.3086,37.231,37.2407,1200.0
2007-10-17 15:35:00,38.44,38.44,37.99,38.08,6500.0,37.2504,37.2504,36.8143,36.9016,6500.0
2007-10-17 15:40:00,38.01,38.46,38.01,38.46,3200.0,36.8337,37.2698,36.8337,37.2698,3200.0
2007-10-17 15:45:00,38.46,38.5,38.36,38.49,5300.0,37.2698,37.3086,37.1729,37.2989,5300.0
2007-10-17 15:50:00,38.46,38.54,38.37,38.45,4800.0,37.2698,37.3473,37.1826,37.2601,4800.0
2007-10-17 15:55:00,38.53,38.63,38.44,38.44,4300.0,37.3376,37.4345,37.2504,37.2504,4300.0
2007-10-18 09:30:00,38.21,38.21,38.0,38.0,1600.0,37.0275,37.0275,36.824,36.824,1600.0
2007-10-18 09:35:00,37.73,37.8,37.53,37.8,3200.0,36.5624,36.6302,36.3686,36.6302,3200.0
2007-10-18 09:40:00,37.85,37.85,37.5,37.5,1200.0,36.6787,36.6787,36.3395,36.3395,1200.0
2007-10-18 09:45:00,37.53,38.16,37.23,38.16,6000.0,36.3686,36.9791,36.0779,36.9791,6000.0
2007-10-18 09:50:00,38.16,38.16,37.67,37.68,2400.0,36.9791,36.9791,36.5042,36.5139,2400.0
2007-10-18 09:55:00,37.74,37.74,37.73,37.73,200.0,36.5721,36.5721,36.5624,36.5624,200.0
2007-10-18 10:00:00,37.64,37.87,37.64,37.8,1200.0,36.4752,36.6981,36.4752,36.6302,1200.0
2007-10-18 10:05:00,37.81,37.84,37.61,37.67,2500.0,36.6399,36.669,36.4461,36.5042,2500.0
2007-10-18 10:10:00,37.69,37.74,37.5,37.57,1700.0,36.5236,36.5721,36.3395,36.4073,1700.0
2007-10-18 10:15:00,37.63,38.0,37.63,38.0,1900.0,36.4655,36.824,36.4655,36.824,1900.0
2007-10-18 10:20:00,37.92,38.49,37.92,38.21,2700.0,36.7465,37.2989,36.7465,37.0275,2700.0
2007-10-18 10:25:00,38.16,38.48,38.16,38.38,2200.0,36.9791,37.2892,36.9791,37.1923,2200.0
2007-10-18 10:30:00,38.32,38.4,38.29,38.4,1400.0,37.1341,37.2117,37.1051,37.2117,1400.0
2007-10-18 10:35:00,38.41,38.73,38.41,38.7,4100.0,37.2213,37.5314,37.2213,37.5024,4100.0
2007-10-18 10:40:00,38.69,39.18,38.63,39.07,5200.0,37.4927,37.9675,37.4345,37.8609,5200.0
2007-10-18 10:45:00,39.05,39.47,38.65,39.36,7100.0,37.8415,38.2485,37.4539,38.1419,7100.0
2007-10-18 10:50:00,39.25,39.31,38.92,39.3,3300.0,38.0354,38.0935,37.7156,38.0838,3300.0
2007-10-18 10:55:00,39.3,39.3,38.98,39.08,1100.0,38.0838,38.0838,37.7737,37.8706,1100.0
2007-10-18 11:00:00,39.11,39.18,39.09,39.18,2000.0,37.8997,37.9675,37.8803,37.9675,2000.0
2007-10-18 11:05:00,39.16,39.29,39.16,39.29,4900.0,37.9481,38.0741,37.9481,38.0741,4900.0
2007-10-18 11:10:00,39.28,39.28,39.17,39.17,900.0,38.0644,38.0644,37.9578,37.9578,900.0
2007-10-18 11:15:00,39.18,39.2,39.17,39.2,1600.0,37.9675,37.9869,37.9578,37.9869,1600.0
2007-10-18 11:20:00,39.18,39.25,39.18,39.22,2200.0,37.9675,38.0354,37.9675,38.0063,2200.0
2007-10-18 11:25:00,39.22,39.22,39.22,39.22,100.0,38.0063,38.0063,38.0063,38.0063,100.0
2007-10-18 11:30:00,39.22,39.22,39.22,39.22,0.0,38.0063,38.0063,38.0063,38.0063,0.0
2007-10-18 11:35:00,39.23,39.23,39.23,39.23,100.0,38.016,38.016,38.016,38.016,100.0
2007-10-18 11:40:00,39.23,39.23,39.23,39.23,200.0,38.016,38.016,38.016,38.016,200.0
2007-10-18 11:45:00,39.21,39.22,39.17,39.18,2400.0,37.9966,38.0063,37.9578,37.9675,2400.0
2007-10-18 11:50:00,39.17,39.18,39.11,39.16,600.0,37.9578,37.9675,37.8997,37.9481,600.0
2007-10-18 11:55:00,39.14,39.14,39.01,39.06,4200.0,37.9288,37.9288,37.8028,37.8512,4200.0
2007-10-18 12:00:00,39.09,39.2,39.09,39.2,1800.0,37.8803,37.9869,37.8803,37.9869,1800.0
2007-10-18 12:05:00,39.1,39.1,39.1,39.1,100.0,37.89,37.89,37.89,37.89,100.0
2007-10-18 12:10:00,39.1,39.1,39.1,39.1,0.0,37.89,37.89,37.89,37.89,0.0
2007-10-18 12:15:00,39.15,39.34,39.15,39.34,1900.0,37.9384,38.1226,37.9384,38.1226,1900.0
2007-10-18 12:20:00,39.36,40.2,39.36,40.2,26400.0,38.1419,38.956,38.1419,38.956,26400.0
2007-10-18 12:25:00,40.16,40.16,39.76,40.09,4400.0,38.9172,38.9172,38.5296,38.8494,4400.0
2007-10-18 12:30:00,40.1,40.71,40.1,40.51,9700.0,38.859,39.4502,38.859,39.2564,9700.0
2007-10-18 12:35:00,40.55,40.68,40.49,40.68,2500.0,39.2951,39.4211,39.237,39.4211,2500.0
2007-10-18 12:40:00,40.64,40.88,40.6,40.82,2900.0,39.3823,39.6149,39.3436,39.5568,2900.0
2007-10-18 12:45:00,40.65,40.89,40.65,40.89,3100.0,39.392,39.6246,39.392,39.6246,3100.0
2007-10-18 12:50:00,40.88,41.0,40.75,40.75,7000.0,39.6149,39.7312,39.4889,39.4889,7000.0
2007-10-18 12:55:00,40.82,40.96,40.8,40.96,1800.0,39.5568,39.6924,39.5374,39.6924,1800.0
2007-10-18 13:00:00,40.85,40.95,40.85,40.95,1300.0,39.5858,39.6827,39.5858,39.6827,1300.0
2007-10-18 13:05:00,40.91,41.0,40.9,40.93,4400.0,39.644,39.7312,39.6343,39.6634,4400.0
2007-10-18 13:10:00,40.82,40.82,40.8,40.8,600.0,39.5568,39.5568,39.5374,39.5374,600.0
2007-10-18 13:15:00,40.8,40.89,40.7,40.7,1500.0,39.5374,39.6246,39.4405,39.4405,1500.0
2007-10-18 13:20:00,40.72,40.72,40.62,40.62,1400.0,39.4599,39.4599,39.363,39.363,1400.0
2007-10-18 13:25:00,40.68,40.68,40.68,40.68,100.0,39.4211,39.4211,39.4211,39.4211,100.0
2007-10-18 13:30:00,40.67,40.7,40.51,40.53,5400.0,39.4114,39.4405,39.2564,39.2757,5400.0
2007-10-18 13:35:00,40.51,40.51,40.51,40.51,100.0,39.2564,39.2564,39.2564,39.2564,100.0
2007-10-18 13:40:00,40.58,40.7,40.58,40.7,2200.0,39.3242,39.4405,39.3242,39.4405,2200.0
2007-10-18 13:45:00,40.7,40.7,40.7,40.7,0.0,39.4405,39.4405,39.4405,39.4405,0.0
2007-10-18 13:50:00,40.64,40.7,40.64,40.66,1000.0,39.3823,39.4405,39.3823,39.4017,1000.0
2007-10-18 13:55:00,40.7,40.7,40.68,40.68,1300.0,39.4405,39.4405,39.4211,39.4211,1300.0
2007-10-18 14:00:00,40.68,40.79,40.68,40.76,1400.0,39.4211,39.5277,39.4211,39.4986,1400.0
2007-10-18 14:05:00,40.75,40.78,40.66,40.66,1800.0,39.4889,39.518,39.4017,39.4017,1800.0
2007-10-18 14:10:00,40.66,40.66,40.66,40.66,0.0,39.4017,39.4017,39.4017,39.4017,0.0
2007-10-18 14:15:00,40.72,40.72,40.35,40.36,2800.0,39.4599,39.4599,39.1013,39.111,2800.0
2007-10-18 14:20:00,40.35,40.35,40.2,40.2,1200.0,39.1013,39.1013,38.956,38.956,1200.0
2007-10-18 14:25:00,40.2,40.2,40.2,40.2,200.0,38.956,38.956,38.956,38.956,200.0
2007-10-18 14:30:00,40.21,40.49,40.21,40.42,2100.0,38.9656,39.237,38.9656,39.1691,2100.0
2007-10-18 14:35:00,40.42,40.42,40.42,40.42,0.0,39.1691,39.1691,39.1691,39.1691,0.0
2007-10-18 14:40:00,40.42,40.42,40.42,40.42,0.0,39.1691,39.1691,39.1691,39.1691,0.0
2007-10-18 14:45:00,40.48,40.49,40.37,40.37,1300.0,39.2273,39.237,39.1207,39.1207,1300.0
2007-10-18 14:50:00,40.33,40.42,40.33,40.42,300.0,39.0819,39.1691,39.0819,39.1691,300.0
2007-10-18 14:55:00,40.45,40.59,40.45,40.59,1200.0,39.1982,39.3339,39.1982,39.3339,1200.0
2007-10-18 15:00:00,40.63,40.69,40.63,40.69,400.0,39.3726,39.4308,39.3726,39.4308,400.0
2007-10-18 15:05:00,40.68,40.68,40.52,40.52,2600.0,39.4211,39.4211,39.266,39.266,2600.0
2007-10-18 15:10:00,40.48,40.55,40.48,40.55,500.0,39.2273,39.2951,39.2273,39.2951,500.0
2007-10-18 15:15:00,40.55,40.62,40.1,40.19,6400.0,39.2951,39.363,38.859,38.9463,6400.0
2007-10-18 15:20:00,40.19,40.36,40.19,40.36,600.0,38.9463,39.111,38.9463,39.111,600.0
2007-10-18 15:25:00,40.37,40.45,40.37,40.45,1100.0,39.1207,39.1982,39.1207,39.1982,1100.0
2007-10-18 15:30:00,40.45,40.45,40.29,40.29,1000.0,39.1982,39.1982,39.0432,39.0432,1000.0
2007-10-18 15:35:00,40.35,40.39,40.0,40.14,2300.0,39.1013,39.1401,38.7621,38.8978,2300.0
2007-10-18 15:40:00,40.13,40.17,40.09,40.17,2100.0,38.8881,38.9269,38.8494,38.9269,2100.0
2007-10-18 15:45:00,40.09,40.09,39.63,39.83,2100.0,38.8494,38.8494,38.4036,38.5974,2100.0
2007-10-18 15:50:00,39.84,39.84,39.7,39.79,1100.0,38.6071,38.6071,38.4714,38.5586,1100.0
2007-10-18 15:55:00,39.78,39.84,39.73,39.84,1400.0,38.5489,38.6071,38.5005,38.6071,1400.0
2007-10-19 09:30:00,39.8,40.35,39.8,40.35,12200.0,38.5683,39.1013,38.5683,39.1013,12200.0
2007-10-19 09:35:00,39.87,39.87,39.26,39.28,1200.0,38.6362,38.6362,38.045,38.0644,1200.0
2007-10-19 09:40:00,39.34,39.68,39.1,39.52,1300.0,38.1226,38.452,37.89,38.297,1300.0
2007-10-19 09:45:00,39.42,39.6,39.42,39.6,1200.0,38.2001,38.3745,38.2001,38.3745,1200.0
2007-10-19 09:50:00,39.6,39.6,39.6,39.6,0.0,38.3745,38.3745,38.3745,38.3745,0.0
2007-10-19 09:55:00,39.5,39.5,39.26,39.26,400.0,38.2776,38.2776,38.045,38.045,400.0
2007-10-19 10:00:00,39.38,39.4,39.38,39.4,200.0,38.1613,38.1807,38.1613,38.1807,200.0
2007-10-19 10:05:00,39.37,39.37,39.0,39.11,2400.0,38.1516,38.1516,37.7931,37.8997,2400.0
2007-10-19 10:10:00,39.53,39.53,39.53,39.53,100.0,38.3067,38.3067,38.3067,38.3067,100.0
2007-10-19 10:15:00,39.73,39.73,39.5,39.5,400.0,38.5005,38.5005,38.2776,38.2776,400.0
2007-10-19 10:20:00,39.65,39.65,39.65,39.65,200.0,38.423,38.423,38.423,38.423,200.0
2007-10-19 10:25:00,39.61,39.61,39.43,39.43,300.0,38.3842,38.3842,38.2098,38.2098,300.0
2007-10-19 10:30:00,39.4,39.48,39.4,39.48,300.0,38.1807,38.2582,38.1807,38.2582,300.0
2007-10-19 10:35:00,39.4,39.4,39.4,39.4,200.0,38.1807,38.1807,38.1807,38.1807,200.0
2007-10-19 10:40:00,39.4,39.4,39.04,39.04,1800.0,38.1807,38.1807,37.8318,37.8318,1800.0
2007-10-19 10:45:00,39.01,39.03,38.94,38.94,3200.0,37.8028,37.8222,37.7349,37.7349,3200.0
2007-10-19 10:50:00,38.97,39.26,38.94,39.14,2600.0,37.764,38.045,37.7349,37.9288,2600.0
2007-10-19 10:55:00,39.02,39.02,38.85,38.85,1000.0,37.8125,37.8125,37.6477,37.6477,1000.0
2007-10-19 11:00:00,38.81,38.81,38.75,38.81,700.0,37.609,37.609,37.5508,37.609,700.0
2007-10-19 11:05:00,38.85,38.85,38.5,38.64,3200.0,37.6477,37.6477,37.3086,37.4442,3200.0
2007-10-19 11:10:00,38.66,38.66,38.66,38.66,100.0,37.4636,37.4636,37.4636,37.4636,100.0
2007-10-19 11:15:00,38.62,38.77,38.62,38.77,800.0,37.4248,37.5702,37.4248,37.5702,800.0
2007-10-19 11:20:00,38.88,38.88,38.85,38.85,400.0,37.6768,37.6768,37.6477,37.6477,400.0
2007-10-19 11:25:00,38.85,38.85,38.77,38.77,200.0,37.6477,37.6477,37.5702,37.5702,200.0
2007-10-19 11:30:00,39.04,39.04,38.81,38.81,200.0,37.8318,37.8318,37.609,37.609,200.0
2007-10-19 11:35:00,38.81,38.81,38.81,38.81,0.0,37.609,37.609,37.609,37.609,0.0
2007-10-19 11:40:00,38.75,38.75,38.7,38.7,800.0,37.5508,37.5508,37.5024,37.5024,800.0
2007-10-19 11:45:00,38.7,38.7,38.7,38.7,0.0,37.5024,37.5024,37.5024,37.5024,0.0
2007-10-19 11:50:00,38.6,38.6,38.6,38.6,200.0,37.4055,37.4055,37.4055,37.4055,200.0
2007-10-19 11:55:00,38.74,38.74,38.74,38.74,200.0,37.5411,37.5411,37.5411,37.5411,200.0
2007-10-19 12:00:00,38.71,38.75,38.6,38.6,700.0,37.5121,37.5508,37.4055,37.4055,700.0
2007-10-19 12:05:00,38.55,38.6,38.55,38.6,300.0,37.357,37.4055,37.357,37.4055,300.0
2007-10-19 12:10:00,38.66,38.74,38.66,38.74,200.0,37.4636,37.5411,37.4636,37.5411,200.0
2007-10-19 12:15:00,38.75,38.75,38.7,38.75,600.0,37.5508,37.5508,37.5024,37.5508,600.0
2007-10-19 12:20:00,38.7,38.7,38.7,38.7,100.0,37.5024,37.5024,37.5024,37.5024,100.0
2007-10-19 12:25:00,38.74,38.74,38.7,38.7,400.0,37.5411,37.5411,37.5024,37.5024,400.0
2007-10-19 12:30:00,38.67,38.67,38.67,38.67,200.0,37.4733,37.4733,37.4733,37.4733,200.0
2007-10-19 12:35:00,38.78,38.78,38.78,38.78,100.0,37.5799,37.5799,37.5799,37.5799,100.0
2007-10-19 12:40:00,38.9,38.9,38.81,38.82,700.0,37.6962,37.6962,37.609,37.6187,700.0
2007-10-19 12:45:00,38.92,38.96,38.92,38.96,200.0,37.7156,37.7543,37.7156,37.7543,200.0
2007-10-19 12:50:00,38.95,39.39,38.95,39.15,1600.0,37.7446,38.171,37.7446,37.9384,1600.0
2007-10-19 12:55:00,39.38,39.4,39.3,39.3,700.0,38.1613,38.1807,38.0838,38.0838,700.0
2007-10-19 13:00:00,39.16,39.16,38.99,38.99,700.0,37.9481,37.9481,37.7834,37.7834,700.0
2007-10-19 13:05:00,38.99,38.99,38.99,38.99,0.0,37.7834,37.7834,37.7834,37.7834,0.0
2007-10-19 13:10:00,39.01,39.02,39.0,39.0,300.0,37.8028,37.8125,37.7931,37.7931,300.0
2007-10-19 13:15:00,39.0,39.0,38.93,38.97,2300.0,37.7931,37.7931,37.7253,37.764,2300.0
2007-10-19 13:20:00,38.93,38.93,38.68,38.77,3400.0,37.7253,37.7253,37.483,37.5702,3400.0
2007-10-19 13:25:00,38.77,38.77,38.77,38.77,0.0,37.5702,37.5702,37.5702,37.5702,0.0
2007-10-19 13:30:00,38.69,38.74,38.69,38.74,400.0,37.4927,37.5411,37.4927,37.5411,400.0
2007-10-19 13:35:00,38.72,38.72,38.72,38.72,300.0,37.5218,37.5218,37.5218,37.5218,300.0
2007-10-19 13:40:00,38.68,38.71,38.68,38.71,400.0,37.483,37.5121,37.483,37.5121,400.0
2007-10-19 13:45:00,38.74,38.74,38.74,38.74,200.0,37.5411,37.5411,37.5411,37.5411,200.0
2007-10-19 13:50:00,38.75,38.75,38.75,38.75,200.0,37.5508,37.5508,37.5508,37.5508,200.0
2007-10-19 13:55:00,38.75,38.88,38.75,38.88,2400.0,37.5508,37.6768,37.5508,37.6768,2400.0
2007-10-19 14:00:00,38.88,38.88,38.88,38.88,0.0,37.6768,37.6768,37.6768,37.6768,0.0
2007-10-19 14:05:00,38.87,38.87,38.83,38.85,700.0,37.6671,37.6671,37.6283,37.6477,700.0
2007-10-19 14:10:00,38.84,38.84,38.8,38.8,600.0,37.638,37.638,37.5993,37.5993,600.0
2007-10-19 14:15:00,38.8,38.81,38.73,38.76,1500.0,37.5993,37.609,37.5314,37.5605,1500.0
2007-10-19 14:20:00,38.71,38.79,38.65,38.79,500.0,37.5121,37.5896,37.4539,37.5896,500.0
2007-10-19 14:25:00,38.78,38.78,38.75,38.75,200.0,37.5799,37.5799,37.5508,37.5508,200.0
2007-10-19 14:30:00,38.75,38.79,38.75,38.77,400.0,37.5508,37.5896,37.5508,37.5702,400.0
2007-10-19 14:35:00,38.72,38.72,38.66,38.68,400.0,37.5218,37.5218,37.4636,37.483,400.0
2007-10-19 14:40:00,38.68,38.69,38.68,38.68,700.0,37.483,37.4927,37.483,37.483,700.0
2007-10-19 14:45:00,38.66,38.71,38.66,38.71,400.0,37.4636,37.5121,37.4636,37.5121,400.0
2007-10-19 14:50:00,38.78,38.78,38.65,38.65,1000.0,37.5799,37.5799,37.4539,37.4539,1000.0
2007-10-19 14:55:00,38.6,38.6,38.5,38.5,300.0,37.4055,37.4055,37.3086,37.3086,300.0
2007-10-19 15:00:00,38.5,38.6,38.49,38.49,1700.0,37.3086,37.4055,37.2989,37.2989,1700.0
2007-10-19 15:05:00,38.6,38.6,38.52,38.55,800.0,37.4055,37.4055,37.3279,37.357,800.0
2007-10-19 15:10:00,38.58,38.62,38.56,38.58,3700.0,37.3861,37.4248,37.3667,37.3861,3700.0
2007-10-19 15:15:00,38.58,38.58,38.56,38.56,1500.0,37.3861,37.3861,37.3667,37.3667,1500.0
2007-10-19 15:20:00,38.43,38.43,38.06,38.06,500.0,37.2407,37.2407,36.8822,36.8822,500.0
2007-10-19 15:25:00,38.06,38.21,38.06,38.08,1100.0,36.8822,37.0275,36.8822,36.9016,1100.0
2007-10-19 15:30:00,38.09,38.2,38.01,38.01,1400.0,36.9112,37.0178,36.8337,36.8337,1400.0
2007-10-19 15:35:00,37.95,38.07,37.93,38.07,800.0,36.7756,36.8919,36.7562,36.8919,800.0
2007-10-19 15:40:00,38.05,38.05,37.91,37.95,1200.0,36.8725,36.8725,36.7368,36.7756,1200.0
2007-10-19 15:45:00,37.96,37.96,37.66,37.66,1100.0,36.7853,36.7853,36.4946,36.4946,1100.0
2007-10-19 15:50:00,37.68,37.79,37.43,37.43,3200.0,36.5139,36.6205,36.2717,36.2717,3200.0
2007-10-19 15:55:00,37.41,37.54,37.3,37.3,5900.0,36.2523,36.3783,36.1457,36.1457,5900.0
2007-10-22 09:30:00,37.25,37.25,36.48,36.57,6800.0,36.0972,36.0972,35.3511,35.4383,6800.0
2007-10-22 09:35:00,36.57,36.66,36.52,36.66,2900.0,35.4383,35.5255,35.3898,35.5255,2900.0
2007-10-22 09:40:00,36.78,37.04,36.78,37.0,900.0,35.6418,35.8937,35.6418,35.855,900.0
2007-10-22 09:45:00,37.1,37.2,37.1,37.2,900.0,35.9519,36.0488,35.9519,36.0488,900.0
2007-10-22 09:50:00,37.23,37.95,37.21,37.94,7200.0,36.0779,36.7756,36.0585,36.7659,7200.0
2007-10-22 09:55:00,37.93,39.1,37.93,38.99,8000.0,36.7562,37.89,36.7562,37.7834,8000.0
2007-10-22 10:00:00,38.79,39.0,38.79,38.82,1400.0,37.5896,37.7931,37.5896,37.6187,1400.0
2007-10-22 10:05:00,39.0,39.0,38.85,38.87,600.0,37.7931,37.7931,37.6477,37.6671,600.0
2007-10-22 10:10:00,39.0,39.68,38.86,39.65,4600.0,37.7931,38.452,37.6574,38.423,4600.0
2007-10-22 10:15:00,39.58,39.58,39.24,39.24,600.0,38.3551,38.3551,38.0257,38.0257,600.0
2007-10-22 10:20:00,39.4,39.4,39.04,39.23,800.0,38.1807,38.1807,37.8318,38.016,800.0
2007-10-22 10:25:00,39.23,39.23,39.23,39.23,0.0,38.016,38.016,38.016,38.016,0.0
2007-10-22 10:30:00,39.23,39.23,39.23,39.23,0.0,38.016,38.016,38.016,38.016,0.0
2007-10-22 10:35:00,39.03,39.09,38.8,38.8,1500.0,37.8222,37.8803,37.5993,37.5993,1500.0
2007-10-22 10:40:00,38.88,38.88,38.85,38.85,300.0,37.6768,37.6768,37.6477,37.6477,300.0
2007-10-22 10:45:00,38.8,38.8,38.8,38.8,700.0,37.5993,37.5993,37.5993,37.5993,700.0
2007-10-22 10:50:00,38.8,38.8,38.75,38.75,3800.0,37.5993,37.5993,37.5508,37.5508,3800.0
2007-10-22 10:55:00,38.75,38.79,38.5,38.7,5600.0,37.5508,37.5896,37.3086,37.5024,5600.0
2007-10-22 11:00:00,38.58,38.58,38.23,38.23,1100.0,37.3861,37.3861,37.0469,37.0469,1100.0
2007-10-22 11:05:00,38.25,38.27,37.92,37.92,1300.0,37.0663,37.0857,36.7465,36.7465,1300.0
2007-10-22 11:10:00,38.0,38.0,37.87,37.87,300.0,36.824,36.824,36.6981,36.6981,300.0
2007-10-22 11:15:00,37.72,37.72,37.72,37.72,100.0,36.5527,36.5527,36.5527,36.5527,100.0
2007-10-22 11:20:00,37.89,37.9,37.78,37.78,1000.0,36.7174,36.7271,36.6108,36.6108,1000.0
2007-10-22 11:25:00,37.72,37.73,37.72,37.73,400.0,36.5527,36.5624,36.5527,36.5624,400.0
2007-10-22 11:30:00,37.8,37.88,37.78,37.88,900.0,36.6302,36.7077,36.6108,36.7077,900.0
2007-10-22 11:35:00,37.88,37.88,37.88,37.88,0.0,36.7077,36.7077,36.7077,36.7077,0.0
2007-10-22 11:40:00,37.74,37.74,37.6,37.69,1200.0,36.5721,36.5721,36.4364,36.5236,1200.0
2007-10-22 11:45:00,37.5,37.51,37.35,37.36,2000.0,36.3395,36.3492,36.1941,36.2038,2000.0
2007-10-22 11:50:00,37.41,37.41,37.29,37.29,500.0,36.2523,36.2523,36.136,36.136,500.0
2007-10-22 11:55:00,37.37,37.74,37.37,37.74,2900.0,36.2135,36.5721,36.2135,36.5721,2900.0
2007-10-22 12:00:00,37.82,37.82,37.72,37.72,500.0,36.6496,36.6496,36.5527,36.5527,500.0
2007-10-22 12:05:00,37.7,37.7,37.63,37.63,400.0,36.5333,36.5333,36.4655,36.4655,400.0
2007-10-22 12:10:00,37.55,37.84,37.55,37.84,900.0,36.388,36.669,36.388,36.669,900.0
2007-10-22 12:15:00,37.8,37.8,37.8,37.8,100.0,36.6302,36.6302,36.6302,36.6302,100.0
2007-10-22 12:20:00,37.7,37.7,37.7,37.7,200.0,36.5333,36.5333,36.5333,36.5333,200.0
2007-10-22 12:25:00,37.83,38.32,37.83,38.32,4500.0,36.6593,37.1341,36.6593,37.1341,4500.0
2007-10-22 12:30:00,38.42,38.5,38.42,38.5,200.0,37.231,37.3086,37.231,37.3086,200.0
2007-10-22 12:35:00,38.6,38.66,38.6,38.66,200.0,37.4055,37.4636,37.4055,37.4636,200.0
2007-10-22 12:40:00,38.66,38.66,38.66,38.66,0.0,37.4636,37.4636,37.4636,37.4636,0.0
2007-10-22 12:45:00,38.85,39.25,38.85,39.14,2300.0,37.6477,38.0354,37.6477,37.9288,2300.0
2007-10-22 12:50:00,39.14,39.18,39.11,39.11,1200.0,37.9288,37.9675,37.8997,37.8997,1200.0
2007-10-22 12:55:00,39.28,39.45,39.2,39.35,3000.0,38.0644,38.2292,37.9869,38.1323,3000.0
2007-10-22 13:00:00,39.45,39.45,39.15,39.15,1000.0,38.2292,38.2292,37.9384,37.9384,1000.0
2007-10-22 13:05:00,39.23,39.37,39.01,39.01,1100.0,38.016,38.1516,37.8028,37.8028,1100.0
2007-10-22 13:10:00,39.16,39.35,39.03,39.17,1000.0,37.9481,38.1323,37.8222,37.9578,1000.0
2007-10-22 13:15:00,39.09,39.09,39.09,39.09,100.0,37.8803,37.8803,37.8803,37.8803,100.0
2007-10-22 13:20:00,39.18,39.18,38.85,38.85,800.0,37.9675,37.9675,37.6477,37.6477,800.0
2007-10-22 13:25:00,38.97,39.12,38.97,39.12,900.0,37.764,37.9094,37.764,37.9094,900.0
2007-10-22 13:30:00,39.17,39.18,39.15,39.18,1500.0,37.9578,37.9675,37.9384,37.9675,1500.0
2007-10-22 13:35:00,39.13,39.13,38.62,39.06,5600.0,37.9191,37.9191,37.4248,37.8512,5600.0
2007-10-22 13:40:00,39.06,39.06,39.06,39.06,700.0,37.8512,37.8512,37.8512,37.8512,700.0
2007-10-22 13:45:00,39.06,39.13,39.0,39.0,3400.0,37.8512,37.9191,37.7931,37.7931,3400.0
2007-10-22 13:50:00,39.15,39.15,38.76,38.76,1300.0,37.9384,37.9384,37.5605,37.5605,1300.0
2007-10-22 13:55:00,38.9,39.01,38.86,38.86,1200.0,37.6962,37.8028,37.6574,37.6574,1200.0
2007-10-22 14:00:00,38.92,38.97,38.74,38.74,2800.0,37.7156,37.764,37.5411,37.5411,2800.0
2007-10-22 14:05:00,38.94,39.0,38.9,39.0,1500.0,37.7349,37.7931,37.6962,37.7931,1500.0
2007-10-22 14:10:00,39.0,39.11,38.97,39.11,1600.0,37.7931,37.8997,37.764,37.8997,1600.0
2007-10-22 14:15:00,39.14,39.14,39.14,39.14,100.0,37.9288,37.9288,37.9288,37.9288,100.0
2007-10-22 14:20:00,39.15,39.15,39.07,39.09,1000.0,37.9384,37.9384,37.8609,37.8803,1000.0
2007-10-22 14:25:00,38.95,39.01,38.88,39.01,2200.0,37.7446,37.8028,37.6768,37.8028,2200.0
2007-10-22 14:30:00,39.0,39.13,38.99,39.08,2700.0,37.7931,37.9191,37.7834,37.8706,2700.0
2007-10-22 14:35:00,39.06,39.06,38.86,38.86,900.0,37.8512,37.8512,37.6574,37.6574,900.0
2007-10-22 14:40:00,38.96,38.96,38.96,38.96,100.0,37.7543,37.7543,37.7543,37.7543,100.0
2007-10-22 14:45:00,39.0,39.03,39.0,39.0,400.0,37.7931,37.8222,37.7931,37.7931,400.0
2007-10-22 14:50:00,39.11,39.11,38.93,38.93,2600.0,37.8997,37.8997,37.7253,37.7253,2600.0
2007-10-22 14:55:00,38.77,38.77,37.9,38.65,3600.0,37.5702,37.5702,36.7271,37.4539,3600.0
2007-10-22 15:00:00,38.66,38.76,38.66,38.67,1400.0,37.4636,37.5605,37.4636,37.4733,1400.0
2007-10-22 15:05:00,38.69,38.71,38.69,38.71,200.0,37.4927,37.5121,37.4927,37.5121,200.0
2007-10-22 15:10:00,38.71,38.71,38.58,38.58,700.0,37.5121,37.5121,37.3861,37.3861,700.0
2007-10-22 15:15:00,38.6,38.98,38.6,38.83,1100.0,37.4055,37.7737,37.4055,37.6283,1100.0
2007-10-22 15:20:00,38.9,39.1,38.88,38.88,1500.0,37.6962,37.89,37.6768,37.6768,1500.0
2007-10-22 15:25:00,38.98,39.03,38.93,39.03,900.0,37.7737,37.8222,37.7253,37.8222,900.0
2007-10-22 15:30:00,39.17,39.17,38.95,38.95,2400.0,37.9578,37.9578,37.7446,37.7446,2400.0
2007-10-22 15:35:00,38.83,38.94,38.62,38.79,1700.0,37.6283,37.7349,37.4248,37.5896,1700.0
2007-10-22 15:40:00,38.77,39.12,38.77,39.02,1100.0,37.5702,37.9094,37.5702,37.8125,1100.0
2007-10-22 15:45:00,38.99,39.42,38.99,39.0,9400.0,37.7834,38.2001,37.7834,37.7931,9400.0
2007-10-22 15:50:00,38.95,39.1,38.66,38.97,4700.0,37.7446,37.89,37.4636,37.764,4700.0
2007-10-22 15:55:00,38.91,39.18,38.51,38.65,12400.0,37.7059,37.9675,37.3183,37.4539,12400.0
2007-10-23 09:30:00,39.57,39.84,39.57,39.8,2400.0,38.3454,38.6071,38.3454,38.5683,2400.0
2007-10-23 09:35:00,39.82,40.48,39.8,40.34,8200.0,38.5877,39.2273,38.5683,39.0916,8200.0
2007-10-23 09:40:00,40.37,41.57,40.34,41.47,14100.0,39.1207,40.2836,39.0916,40.1866,14100.0
2007-10-23 09:45:00,41.46,41.89,41.34,41.72,7300.0,40.177,40.5937,40.0607,40.4289,7300.0
2007-10-23 09:50:00,41.75,41.75,41.45,41.46,8600.0,40.458,40.458,40.1673,40.177,8600.0
2007-10-23 09:55:00,41.53,41.9,41.53,41.9,8500.0,40.2448,40.6033,40.2448,40.6033,8500.0
2007-10-23 10:00:00,41.87,42.09,41.75,41.91,4400.0,40.5743,40.7875,40.458,40.613,4400.0
2007-10-23 10:05:00,42.08,42.09,41.87,41.91,1400.0,40.7778,40.7875,40.5743,40.613,1400.0
2007-10-23 10:10:00,41.9,41.9,41.5,41.6,2800.0,40.6033,40.6033,40.2157,40.3126,2800.0
2007-10-23 10:15:00,41.52,41.54,41.1,41.16,3400.0,40.2351,40.2545,39.8281,39.8862,3400.0
2007-10-23 10:20:00,41.02,41.03,40.93,40.95,5500.0,39.7506,39.7603,39.6634,39.6827,5500.0
2007-10-23 10:25:00,40.93,41.01,40.93,41.01,900.0,39.6634,39.7409,39.6634,39.7409,900.0
2007-10-23 10:30:00,41.01,41.06,40.99,41.06,1200.0,39.7409,39.7893,39.7215,39.7893,1200.0
2007-10-23 10:35:00,41.16,41.16,41.04,41.1,800.0,39.8862,39.8862,39.77,39.8281,800.0
2007-10-23 10:40:00,41.13,41.2,41.13,41.17,2200.0,39.8572,39.925,39.8572,39.8959,2200.0
2007-10-23 10:45:00,41.19,41.2,41.1,41.13,2300.0,39.9153,39.925,39.8281,39.8572,2300.0
2007-10-23 10:50:00,41.2,41.2,41.17,41.2,5000.0,39.925,39.925,39.8959,39.925,5000.0
2007-10-23 10:55:00,41.2,41.49,41.19,41.37,3400.0,39.925,40.206,39.9153,40.0897,3400.0
2007-10-23 11:00:00,41.32,41.4,41.25,41.25,1200.0,40.0413,40.1188,39.9735,39.9735,1200.0
2007-10-23 11:05:00,41.2,41.42,41.17,41.41,14300.0,39.925,40.1382,39.8959,40.1285,14300.0
2007-10-23 11:10:00,41.43,41.5,41.35,41.35,3300.0,40.1479,40.2157,40.0704,40.0704,3300.0
2007-10-23 11:15:00,41.25,41.34,41.15,41.19,10400.0,39.9735,40.0607,39.8766,39.9153,10400.0
2007-10-23 11:20:00,41.2,41.47,41.0,41.18,10000.0,39.925,40.1866,39.7312,39.9056,10000.0
2007-10-23 11:25:00,41.19,41.46,41.03,41.38,4300.0,39.9153,40.177,39.7603,40.0994,4300.0
2007-10-23 11:30:00,41.35,41.35,41.09,41.31,4600.0,40.0704,40.0704,39.8184,40.0316,4600.0
2007-10-23 11:35:00,41.32,41.35,41.2,41.2,4200.0,40.0413,40.0704,39.925,39.925,4200.0
2007-10-23 11:40:00,41.21,41.25,41.17,41.17,900.0,39.9347,39.9735,39.8959,39.8959,900.0
2007-10-23 11:45:00,41.25,41.3,41.12,41.15,11700.0,39.9735,40.0219,39.8475,39.8766,11700.0
2007-10-23 11:50:00,41.29,41.29,41.29,41.29,300.0,40.0122,40.0122,40.0122,40.0122,300.0
2007-10-23 11:55:00,41.31,41.34,41.28,41.34,5300.0,40.0316,40.0607,40.0025,40.0607,5300.0
2007-10-23 12:00:00,41.38,41.6,41.38,41.49,4500.0,40.0994,40.3126,40.0994,40.206,4500.0
2007-10-23 12:05:00,41.46,41.46,41.36,41.46,1100.0,40.177,40.177,40.0801,40.177,1100.0
2007-10-23 12:10:00,41.45,41.46,41.32,41.32,1400.0,40.1673,40.177,40.0413,40.0413,1400.0
2007-10-23 12:15:00,41.4,41.45,41.4,41.45,700.0,40.1188,40.1673,40.1188,40.1673,700.0
2007-10-23 12:20:00,41.45,41.49,41.42,41.46,1000.0,40.1673,40.206,40.1382,40.177,1000.0
2007-10-23 12:25:00,41.47,41.68,41.47,41.67,1300.0,40.1866,40.3902,40.1866,40.3805,1300.0
2007-10-23 12:30:00,41.68,41.77,41.68,41.76,2800.0,40.3902,40.4774,40.3902,40.4677,2800.0
2007-10-23 12:35:00,41.76,41.77,41.74,41.75,3400.0,40.4677,40.4774,40.4483,40.458,3400.0
2007-10-23 12:40:00,41.75,41.85,41.75,41.85,1700.0,40.458,40.5549,40.458,40.5549,1700.0
2007-10-23 12:45:00,41.82,42.33,41.82,42.3,3500.0,40.5258,41.02,40.5258,40.991,3500.0
2007-10-23 12:50:00,42.33,42.5,42.0,42.0,5600.0,41.02,41.1848,40.7002,40.7002,5600.0
2007-10-23 12:55:00,42.07,42.42,42.0,42.4,2100.0,40.7681,41.1072,40.7002,41.0879,2100.0
2007-10-23 13:00:00,42.41,42.73,42.4,42.45,1700.0,41.0976,41.4077,41.0879,41.1363,1700.0
2007-10-23 13:05:00,42.49,42.68,42.42,42.68,1400.0,41.1751,41.3592,41.1072,41.3592,1400.0
2007-10-23 13:10:00,42.69,42.7,42.35,42.35,4700.0,41.3689,41.3786,41.0394,41.0394,4700.0
2007-10-23 13:15:00,42.46,42.58,42.46,42.58,700.0,41.146,41.2623,41.146,41.2623,700.0
2007-10-23 13:20:00,42.59,42.92,42.59,42.88,4300.0,41.272,41.5918,41.272,41.553,4300.0
2007-10-23 13:25:00,42.83,43.13,42.78,43.05,4800.0,41.5046,41.7953,41.4561,41.7178,4800.0
2007-10-23 13:30:00,43.2,43.26,42.85,43.09,5700.0,41.8631,41.9213,41.5239,41.7565,5700.0
2007-10-23 13:35:00,43.19,43.41,42.67,43.15,8300.0,41.8534,42.0666,41.3495,41.8147,8300.0
2007-10-23 13:40:00,43.0,43.0,42.63,42.63,900.0,41.6693,41.6693,41.3108,41.3108,900.0
2007-10-23 13:45:00,42.74,42.77,42.3,42.4,9400.0,41.4173,41.4464,40.991,41.0879,9400.0
2007-10-23 13:50:00,42.49,42.51,42.23,42.41,1100.0,41.1751,41.1945,40.9231,41.0976,1100.0
2007-10-23 13:55:00,42.46,42.66,42.45,42.51,2200.0,41.146,41.3398,41.1363,41.1945,2200.0
2007-10-23 14:00:00,42.56,42.79,42.31,42.79,16400.0,41.2429,41.4658,41.0007,41.4658,16400.0
2007-10-23 14:05:00,42.81,43.04,42.56,43.0,10900.0,41.4852,41.7081,41.2429,41.6693,10900.0
2007-10-23 14:10:00,43.0,43.18,42.87,42.98,2100.0,41.6693,41.8437,41.5433,41.6499,2100.0
2007-10-23 14:15:00,42.87,43.02,42.78,42.9,2400.0,41.5433,41.6887,41.4561,41.5724,2400.0
2007-10-23 14:20:00,42.81,42.95,42.78,42.8,9400.0,41.4852,41.6208,41.4561,41.4755,9400.0
2007-10-23 14:25:00,42.91,43.35,42.9,43.35,2500.0,41.5821,42.0085,41.5724,42.0085,2500.0
2007-10-23 14:30:00,43.35,44.12,43.35,43.9,8800.0,42.0085,42.7546,42.0085,42.5414,8800.0
2007-10-23 14:35:00,43.89,43.89,43.23,43.23,3300.0,42.5318,42.5318,41.8922,41.8922,3300.0
2007-10-23 14:40:00,43.39,43.49,43.31,43.31,1600.0,42.0472,42.1441,41.9697,41.9697,1600.0
2007-10-23 14:45:00,43.08,43.17,42.86,42.95,1300.0,41.7468,41.834,41.5336,41.6208,1300.0
2007-10-23 14:50:00,43.15,43.15,42.6,42.6,2500.0,41.8147,41.8147,41.2817,41.2817,2500.0
2007-10-23 14:55:00,42.76,43.0,42.73,43.0,2200.0,41.4367,41.6693,41.4077,41.6693,2200.0
2007-10-23 15:00:00,42.98,42.98,42.75,42.75,900.0,41.6499,41.6499,41.427,41.427,900.0
2007-10-23 15:05:00,42.75,42.76,42.64,42.64,600.0,41.427,41.4367,41.3204,41.3204,600.0
2007-10-23 15:10:00,42.64,42.64,42.49,42.51,800.0,41.3204,41.3204,41.1751,41.1945,800.0
2007-10-23 15:15:00,42.48,42.48,42.23,42.23,2400.0,41.1654,41.1654,40.9231,40.9231,2400.0
2007-10-23 15:20:00,42.22,42.22,42.22,42.22,200.0,40.9134,40.9134,40.9134,40.9134,200.0
2007-10-23 15:25:00,42.2,42.45,42.2,42.36,3400.0,40.8941,41.1363,40.8941,41.0491,3400.0
2007-10-23 15:30:00,42.38,42.61,42.31,42.61,5500.0,41.0685,41.2914,41.0007,41.2914,5500.0
2007-10-23 15:35:00,42.65,42.77,42.65,42.73,1300.0,41.3301,41.4464,41.3301,41.4077,1300.0
2007-10-23 15:40:00,42.65,42.81,42.59,42.81,2500.0,41.3301,41.4852,41.272,41.4852,2500.0
2007-10-23 15:45:00,42.84,42.9,42.59,42.59,2400.0,41.5143,41.5724,41.272,41.272,2400.0
2007-10-23 15:50:00,42.58,42.7,42.31,42.31,11600.0,41.2623,41.3786,41.0007,41.0007,11600.0
2007-10-23 15:55:00,42.53,42.9,42.47,42.83,6100.0,41.2138,41.5724,41.1557,41.5046,6100.0
2007-10-24 09:30:00,42.23,42.36,41.73,42.27,4800.0,40.9231,41.0491,40.4386,40.9619,4800.0
2007-10-24 09:35:00,42.25,42.25,42.21,42.21,600.0,40.9425,40.9425,40.9037,40.9037,600.0
2007-10-24 09:40:00,42.21,42.39,42.02,42.33,3100.0,40.9037,41.0782,40.7196,41.02,3100.0
2007-10-24 09:45:00,42.21,42.23,41.81,41.95,4200.0,40.9037,40.9231,40.5161,40.6518,4200.0
2007-10-24 09:50:00,42.0,42.09,42.0,42.09,200.0,40.7002,40.7875,40.7002,40.7875,200.0
2007-10-24 09:55:00,42.09,42.1,41.97,42.06,1000.0,40.7875,40.7972,40.6712,40.7584,1000.0
2007-10-24 10:00:00,42.0,42.0,41.8,41.89,2700.0,40.7002,40.7002,40.5064,40.5937,2700.0
2007-10-24 10:05:00,41.89,41.99,41.89,41.95,800.0,40.5937,40.6906,40.5937,40.6518,800.0
2007-10-24 10:10:00,41.8,41.8,40.99,40.99,8800.0,40.5064,40.5064,39.7215,39.7215,8800.0
2007-10-24 10:15:00,40.99,40.99,40.48,40.48,2900.0,39.7215,39.7215,39.2273,39.2273,2900.0
2007-10-24 10:20:00,40.5,40.54,40.49,40.54,2600.0,39.2467,39.2854,39.237,39.2854,2600.0
2007-10-24 10:25:00,40.5,40.5,40.5,40.5,100.0,39.2467,39.2467,39.2467,39.2467,100.0
2007-10-24 10:30:00,40.45,40.56,40.43,40.54,1000.0,39.1982,39.3048,39.1788,39.2854,1000.0
2007-10-24 10:35:00,40.43,40.55,40.14,40.14,2200.0,39.1788,39.2951,38.8978,38.8978,2200.0
2007-10-24 10:40:00,40.14,40.14,39.52,39.66,4400.0,38.8978,38.8978,38.297,38.4327,4400.0
2007-10-24 10:45:00,39.53,39.59,39.43,39.43,5900.0,38.3067,38.3648,38.2098,38.2098,5900.0
2007-10-24 10:50:00,39.34,40.59,39.34,40.5,3400.0,38.1226,39.3339,38.1226,39.2467,3400.0
2007-10-24 10:55:00,40.38,40.55,40.15,40.43,1400.0,39.1304,39.2951,38.9075,39.1788,1400.0
2007-10-24 11:00:00,40.47,40.7,40.47,40.61,1500.0,39.2176,39.4405,39.2176,39.3533,1500.0
2007-10-24 11:05:00,40.6,41.2,40.55,40.9,4200.0,39.3436,39.925,39.2951,39.6343,4200.0
2007-10-24 11:10:00,40.8,40.92,40.5,40.56,1600.0,39.5374,39.6537,39.2467,39.3048,1600.0
2007-10-24 11:15:00,40.58,40.58,39.98,40.0,5600.0,39.3242,39.3242,38.7428,38.7621,5600.0
2007-10-24 11:20:00,40.01,40.18,39.54,40.18,4600.0,38.7718,38.9366,38.3164,38.9366,4600.0
2007-10-24 11:25:00,40.02,40.02,39.99,39.99,300.0,38.7815,38.7815,38.7524,38.7524,300.0
2007-10-24 11:30:00,39.9,39.94,39.61,39.81,1700.0,38.6652,38.704,38.3842,38.578,1700.0
2007-10-24 11:35:00,39.94,39.95,39.72,39.72,1900.0,38.704,38.7137,38.4908,38.4908,1900.0
2007-10-24 11:40:00,39.74,39.98,39.7,39.85,2800.0,38.5102,38.7428,38.4714,38.6168,2800.0
2007-10-24 11:45:00,39.85,39.85,39.85,39.85,100.0,38.6168,38.6168,38.6168,38.6168,100.0
2007-10-24 11:50:00,39.88,40.01,39.88,40.01,500.0,38.6459,38.7718,38.6459,38.7718,500.0
2007-10-24 11:55:00,39.94,39.94,39.9,39.9,200.0,38.704,38.704,38.6652,38.6652,200.0
2007-10-24 12:00:00,39.79,39.79,39.39,39.39,5800.0,38.5586,38.5586,38.171,38.171,5800.0
2007-10-24 12:05:00,39.3,39.43,39.26,39.43,1200.0,38.0838,38.2098,38.045,38.2098,1200.0
2007-10-24 12:10:00,39.47,39.7,39.39,39.57,9900.0,38.2485,38.4714,38.171,38.3454,9900.0
2007-10-24 12:15:00,39.51,39.51,39.43,39.43,300.0,38.2873,38.2873,38.2098,38.2098,300.0
2007-10-24 12:20:00,39.43,39.43,39.36,39.36,600.0,38.2098,38.2098,38.1419,38.1419,600.0
2007-10-24 12:25:00,39.38,39.82,39.38,39.82,900.0,38.1613,38.5877,38.1613,38.5877,900.0
2007-10-24 12:30:00,39.84,39.95,39.84,39.95,600.0,38.6071,38.7137,38.6071,38.7137,600.0
2007-10-24 12:35:00,39.95,39.95,39.54,39.58,1400.0,38.7137,38.7137,38.3164,38.3551,1400.0
2007-10-24 12:40:00,39.58,39.58,39.26,39.26,13200.0,38.3551,38.3551,38.045,38.045,13200.0
2007-10-24 12:45:00,39.23,39.26,39.05,39.13,1300.0,38.016,38.045,37.8415,37.9191,1300.0
2007-10-24 12:50:00,39.13,39.13,39.13,39.13,0.0,37.9191,37.9191,37.9191,37.9191,0.0
2007-10-24 12:55:00,39.11,39.11,38.85,39.0,8400.0,37.8997,37.8997,37.6477,37.7931,8400.0
2007-10-24 13:00:00,39.0,39.08,38.9,38.98,3500.0,37.7931,37.8706,37.6962,37.7737,3500.0
2007-10-24 13:05:00,39.0,39.01,38.94,39.0,1900.0,37.7931,37.8028,37.7349,37.7931,1900.0
2007-10-24 13:10:00,39.0,39.02,38.99,39.0,4200.0,37.7931,37.8125,37.7834,37.7931,4200.0
2007-10-24 13:15:00,39.0,39.0,38.86,38.86,3400.0,37.7931,37.7931,37.6574,37.6574,3400.0
2007-10-24 13:20:00,38.75,38.86,38.52,38.86,6000.0,37.5508,37.6574,37.3279,37.6574,6000.0
2007-10-24 13:25:00,38.86,39.06,38.53,38.72,5400.0,37.6574,37.8512,37.3376,37.5218,5400.0
2007-10-24 13:30:00,38.81,38.82,38.8,38.82,1100.0,37.609,37.6187,37.5993,37.6187,1100.0
2007-10-24 13:35:00,38.82,38.87,38.59,38.59,1200.0,37.6187,37.6671,37.3958,37.3958,1200.0
2007-10-24 13:40:00,38.56,38.6,38.27,38.27,5200.0,37.3667,37.4055,37.0857,37.0857,5200.0
2007-10-24 13:45:00,38.35,38.52,37.91,38.41,5000.0,37.1632,37.3279,36.7368,37.2213,5000.0
2007-10-24 13:50:00,38.41,38.49,38.41,38.41,400.0,37.2213,37.2989,37.2213,37.2213,400.0
2007-10-24 13:55:00,38.41,38.41,38.41,38.41,200.0,37.2213,37.2213,37.2213,37.2213,200.0
2007-10-24 14:00:00,38.4,38.4,37.9,37.9,5900.0,37.2117,37.2117,36.7271,36.7271,5900.0
2007-10-24 14:05:00,38.01,38.15,37.9,37.9,2500.0,36.8337,36.9694,36.7271,36.7271,2500.0
2007-10-24 14:10:00,37.7,37.9,37.5,37.5,13700.0,36.5333,36.7271,36.3395,36.3395,13700.0
2007-10-24 14:15:00,37.56,37.98,37.47,37.92,3700.0,36.3976,36.8047,36.3104,36.7465,3700.0
2007-10-24 14:20:00,37.9,38.0,37.87,37.87,1700.0,36.7271,36.824,36.6981,36.6981,1700.0
2007-10-24 14:25:00,37.9,38.0,37.87,38.0,3200.0,36.7271,36.824,36.6981,36.824,3200.0
2007-10-24 14:30:00,38.0,38.55,37.94,38.02,16300.0,36.824,37.357,36.7659,36.8434,16300.0
2007-10-24 14:35:00,38.01,38.12,37.89,37.91,7500.0,36.8337,36.9403,36.7174,36.7368,7500.0
2007-10-24 14:40:00,37.99,38.46,37.97,38.0,14000.0,36.8143,37.2698,36.795,36.824,14000.0
2007-10-24 14:45:00,38.02,38.11,37.99,38.08,10900.0,36.8434,36.9306,36.8143,36.9016,10900.0
2007-10-24 14:50:00,38.1,38.85,38.1,38.62,6200.0,36.9209,37.6477,36.9209,37.4248,6200.0
2007-10-24 14:55:00,38.74,38.83,38.31,38.83,11900.0,37.5411,37.6283,37.1244,37.6283,11900.0
2007-10-24 15:00:00,38.87,38.93,38.49,38.88,14600.0,37.6671,37.7253,37.2989,37.6768,14600.0
2007-10-24 15:05:00,38.79,38.79,38.57,38.76,7700.0,37.5896,37.5896,37.3764,37.5605,7700.0
2007-10-24 15:10:00,38.78,39.46,38.78,39.4,7500.0,37.5799,38.2389,37.5799,38.1807,7500.0
2007-10-24 15:15:00,39.43,39.62,39.26,39.26,3900.0,38.2098,38.3939,38.045,38.045,3900.0
2007-10-24 15:20:00,39.28,39.5,39.27,39.35,4100.0,38.0644,38.2776,38.0547,38.1323,4100.0
2007-10-24 15:25:00,39.26,39.48,39.24,39.47,7000.0,38.045,38.2582,38.0257,38.2485,7000.0
2007-10-24 15:30:00,39.5,39.83,39.24,39.24,7000.0,38.2776,38.5974,38.0257,38.0257,7000.0
2007-10-24 15:35:00,39.25,39.4,39.24,39.35,2200.0,38.0354,38.1807,38.0257,38.1323,2200.0
2007-10-24 15:40:00,39.4,39.45,39.34,39.34,3100.0,38.1807,38.2292,38.1226,38.1226,3100.0
2007-10-24 15:45:00,39.4,39.44,39.18,39.44,2000.0,38.1807,38.2195,37.9675,38.2195,2000.0
2007-10-24 15:50:00,39.44,39.77,39.34,39.52,9600.0,38.2195,38.5393,38.1226,38.297,9600.0
2007-10-24 15:55:00,39.5,39.73,39.38,39.38,29700.0,38.2776,38.5005,38.1613,38.1613,29700.0
2007-10-25 09:30:00,39.35,39.8,39.22,39.22,1600.0,38.1323,38.5683,38.0063,38.0063,1600.0
2007-10-25 09:35:00,39.1,39.1,38.85,38.85,600.0,37.89,37.89,37.6477,37.6477,600.0
2007-10-25 09:40:00,38.6,38.74,38.36,38.64,3600.0,37.4055,37.5411,37.1729,37.4442,3600.0
2007-10-25 09:45:00,38.57,38.57,38.5,38.5,300.0,37.3764,37.3764,37.3086,37.3086,300.0
2007-10-25 09:50:00,38.51,38.78,38.51,38.78,800.0,37.3183,37.5799,37.3183,37.5799,800.0
2007-10-25 09:55:00,38.55,38.77,38.49,38.49,800.0,37.357,37.5702,37.2989,37.2989,800.0
2007-10-25 10:00:00,38.49,38.49,38.45,38.45,400.0,37.2989,37.2989,37.2601,37.2601,400.0
2007-10-25 10:05:00,38.84,38.85,38.84,38.85,200.0,37.638,37.6477,37.638,37.6477,200.0
2007-10-25 10:10:00,38.9,39.11,38.9,39.11,500.0,37.6962,37.8997,37.6962,37.8997,500.0
2007-10-25 10:15:00,39.11,39.44,39.11,39.37,1000.0,37.8997,38.2195,37.8997,38.1516,1000.0
2007-10-25 10:20:00,39.48,40.16,39.48,40.14,3200.0,38.2582,38.9172,38.2582,38.8978,3200.0
2007-10-25 10:25:00,40.02,40.1,39.98,40.06,2800.0,38.7815,38.859,38.7428,38.8203,2800.0
2007-10-25 10:30:00,40.06,40.06,39.78,39.78,2300.0,38.8203,38.8203,38.5489,38.5489,2300.0
2007-10-25 10:35:00,39.75,40.0,39.75,40.0,2900.0,38.5199,38.7621,38.5199,38.7621,2900.0
2007-10-25 10:40:00,39.82,39.82,39.75,39.75,300.0,38.5877,38.5877,38.5199,38.5199,300.0
2007-10-25 10:45:00,39.8,39.8,39.75,39.75,1800.0,38.5683,38.5683,38.5199,38.5199,1800.0
2007-10-25 10:50:00,39.6,39.61,39.6,39.61,800.0,38.3745,38.3842,38.3745,38.3842,800.0
2007-10-25 10:55:00,39.57,39.66,39.57,39.61,1100.0,38.3454,38.4327,38.3454,38.3842,1100.0
2007-10-25 11:00:00,39.6,39.61,39.6,39.6,1400.0,38.3745,38.3842,38.3745,38.3745,1400.0
2007-10-25 11:05:00,39.6,39.61,39.44,39.46,2800.0,38.3745,38.3842,38.2195,38.2389,2800.0
2007-10-25 11:10:00,39.51,39.61,39.51,39.61,900.0,38.2873,38.3842,38.2873,38.3842,900.0
2007-10-25 11:15:00,39.61,39.63,39.5,39.5,800.0,38.3842,38.4036,38.2776,38.2776,800.0
2007-10-25 11:20:00,39.59,39.73,39.5,39.73,2300.0,38.3648,38.5005,38.2776,38.5005,2300.0
2007-10-25 11:25:00,39.6,39.6,39.6,39.6,900.0,38.3745,38.3745,38.3745,38.3745,900.0
2007-10-25 11:30:00,39.57,39.74,39.57,39.73,900.0,38.3454,38.5102,38.3454,38.5005,900.0
2007-10-25 11:35:00,39.8,39.8,39.8,39.8,300.0,38.5683,38.5683,38.5683,38.5683,300.0
2007-10-25 11:40:00,39.63,39.81,39.62,39.81,600.0,38.4036,38.578,38.3939,38.578,600.0
2007-10-25 11:45:00,39.76,39.81,39.75,39.77,400.0,38.5296,38.578,38.5199,38.5393,400.0
2007-10-25 11:50:00,39.68,39.68,39.68,39.68,100.0,38.452,38.452,38.452,38.452,100.0
2007-10-25 11:55:00,39.61,39.65,39.6,39.6,1700.0,38.3842,38.423,38.3745,38.3745,1700.0
2007-10-25 12:00:00,39.51,39.52,39.35,39.35,4300.0,38.2873,38.297,38.1323,38.1323,4300.0
2007-10-25 12:05:00,39.42,39.6,39.41,39.6,1700.0,38.2001,38.3745,38.1904,38.3745,1700.0
2007-10-25 12:10:00,39.56,39.56,39.17,39.46,4700.0,38.3358,38.3358,37.9578,38.2389,4700.0
2007-10-25 12:15:00,39.43,39.45,39.4,39.45,700.0,38.2098,38.2292,38.1807,38.2292,700.0
2007-10-25 12:20:00,39.43,39.78,39.43,39.77,800.0,38.2098,38.5489,38.2098,38.5393,800.0
2007-10-25 12:25:00,39.79,40.0,39.79,40.0,500.0,38.5586,38.7621,38.5586,38.7621,500.0
2007-10-25 12:30:00,39.9,39.9,39.9,39.9,200.0,38.6652,38.6652,38.6652,38.6652,200.0
2007-10-25 12:35:00,39.93,40.18,39.85,40.14,2500.0,38.6943,38.9366,38.6168,38.8978,2500.0
2007-10-25 12:40:00,40.22,40.24,39.81,40.2,3900.0,38.9753,38.9947,38.578,38.956,3900.0
2007-10-25 12:45:00,40.16,40.18,40.0,40.07,1400.0,38.9172,38.9366,38.7621,38.83,1400.0
2007-10-25 12:50:00,40.09,40.09,39.6,39.78,1900.0,38.8494,38.8494,38.3745,38.5489,1900.0
2007-10-25 12:55:00,39.7,39.7,39.15,39.35,5200.0,38.4714,38.4714,37.9384,38.1323,5200.0
2007-10-25 13:00:00,39.29,39.43,39.28,39.41,800.0,38.0741,38.2098,38.0644,38.1904,800.0
2007-10-25 13:05:00,39.31,39.31,39.0,39.19,2400.0,38.0935,38.0935,37.7931,37.9772,2400.0
2007-10-25 13:10:00,39.3,39.34,39.3,39.34,300.0,38.0838,38.1226,38.0838,38.1226,300.0
2007-10-25 13:15:00,39.34,39.34,39.34,39.34,0.0,38.1226,38.1226,38.1226,38.1226,0.0
2007-10-25 13:20:00,39.16,39.16,39.05,39.07,300.0,37.9481,37.9481,37.8415,37.8609,300.0
2007-10-25 13:25:00,39.05,39.11,39.05,39.11,600.0,37.8415,37.8997,37.8415,37.8997,600.0
2007-10-25 13:30:00,39.18,39.18,39.06,39.07,300.0,37.9675,37.9675,37.8512,37.8609,300.0
2007-10-25 13:35:00,39.05,39.05,39.05,39.05,200.0,37.8415,37.8415,37.8415,37.8415,200.0
2007-10-25 13:40:00,39.05,39.05,39.05,39.05,0.0,37.8415,37.8415,37.8415,37.8415,0.0
2007-10-25 13:45:00,39.11,39.11,39.11,39.11,100.0,37.8997,37.8997,37.8997,37.8997,100.0
2007-10-25 13:50:00,39.08,39.19,39.08,39.09,300.0,37.8706,37.9772,37.8706,37.8803,300.0
2007-10-25 13:55:00,39.08,39.19,39.08,39.08,600.0,37.8706,37.9772,37.8706,37.8706,600.0
2007-10-25 14:00:00,39.05,39.08,39.05,39.06,2000.0,37.8415,37.8706,37.8415,37.8512,2000.0
2007-10-25 14:05:00,39.22,39.26,39.22,39.25,600.0,38.0063,38.045,38.0063,38.0354,600.0
2007-10-25 14:10:00,39.47,39.82,39.47,39.8,1200.0,38.2485,38.5877,38.2485,38.5683,1200.0
2007-10-25 14:15:00,39.7,39.73,39.62,39.73,1300.0,38.4714,38.5005,38.3939,38.5005,1300.0
2007-10-25 14:20:00,39.76,39.76,39.71,39.71,200.0,38.5296,38.5296,38.4811,38.4811,200.0
2007-10-25 14:25:00,39.76,39.76,39.67,39.67,400.0,38.5296,38.5296,38.4424,38.4424,400.0
2007-10-25 14:30:00,39.63,39.8,39.52,39.8,1100.0,38.4036,38.5683,38.297,38.5683,1100.0
2007-10-25 14:35:00,39.52,39.71,39.52,39.63,700.0,38.297,38.4811,38.297,38.4036,700.0
2007-10-25 14:40:00,39.65,39.65,39.65,39.65,400.0,38.423,38.423,38.423,38.423,400.0
2007-10-25 14:45:00,39.65,39.67,39.65,39.67,400.0,38.423,38.4424,38.423,38.4424,400.0
2007-10-25 14:50:00,39.74,39.74,39.74,39.74,100.0,38.5102,38.5102,38.5102,38.5102,100.0
2007-10-25 14:55:00,39.8,39.86,39.8,39.86,400.0,38.5683,38.6265,38.5683,38.6265,400.0
2007-10-25 15:00:00,39.9,39.97,39.76,39.97,1400.0,38.6652,38.7331,38.5296,38.7331,1400.0
2007-10-25 15:05:00,39.92,39.92,39.7,39.7,500.0,38.6846,38.6846,38.4714,38.4714,500.0
2007-10-25 15:10:00,39.76,39.77,39.76,39.77,200.0,38.5296,38.5393,38.5296,38.5393,200.0
2007-10-25 15:15:00,39.67,39.68,39.67,39.68,300.0,38.4424,38.452,38.4424,38.452,300.0
2007-10-25 15:20:00,39.69,39.9,39.69,39.9,500.0,38.4617,38.6652,38.4617,38.6652,500.0
2007-10-25 15:25:00,39.96,40.07,39.96,39.99,1000.0,38.7234,38.83,38.7234,38.7524,1000.0
2007-10-25 15:30:00,39.96,39.96,39.82,39.9,900.0,38.7234,38.7234,38.5877,38.6652,900.0
2007-10-25 15:35:00,40.0,40.06,40.0,40.05,1000.0,38.7621,38.8203,38.7621,38.8106,1000.0
2007-10-25 15:40:00,40.08,40.35,40.08,40.26,3500.0,38.8397,39.1013,38.8397,39.0141,3500.0
2007-10-25 15:45:00,40.26,40.26,40.26,40.26,0.0,39.0141,39.0141,39.0141,39.0141,0.0
2007-10-25 15:50:00,40.15,40.18,40.14,40.14,500.0,38.9075,38.9366,38.8978,38.8978,500.0
2007-10-25 15:55:00,40.1,40.1,39.87,40.01,15200.0,38.859,38.859,38.6362,38.7718,15200.0
2007-10-26 09:30:00,40.11,40.83,39.66,39.78,7900.0,38.8687,39.5665,38.4327,38.5489,7900.0
2007-10-26 09:35:00,39.72,39.72,39.72,39.72,200.0,38.4908,38.4908,38.4908,38.4908,200.0
2007-10-26 09:40:00,40.34,40.34,40.26,40.26,300.0,39.0916,39.0916,39.0141,39.0141,300.0
2007-10-26 09:45:00,40.1,40.1,40.04,40.07,400.0,38.859,38.859,38.8009,38.83,400.0
2007-10-26 09:50:00,40.23,40.25,40.1,40.25,700.0,38.985,39.0044,38.859,39.0044,700.0
2007-10-26 09:55:00,40.01,40.1,40.0,40.02,2000.0,38.7718,38.859,38.7621,38.7815,2000.0
2007-10-26 10:00:00,40.0,40.07,40.0,40.0,1200.0,38.7621,38.83,38.7621,38.7621,1200.0
2007-10-26 10:05:00,40.08,40.08,40.0,40.03,1600.0,38.8397,38.8397,38.7621,38.7912,1600.0
2007-10-26 10:10:00,40.0,40.4,40.0,40.4,2100.0,38.7621,39.1498,38.7621,39.1498,2100.0
2007-10-26 10:15:00,40.41,40.41,40.07,40.07,900.0,39.1595,39.1595,38.83,38.83,900.0
2007-10-26 10:20:00,40.24,40.4,40.2,40.3,2700.0,38.9947,39.1498,38.956,39.0529,2700.0
2007-10-26 10:25:00,40.39,40.5,40.3,40.41,4700.0,39.1401,39.2467,39.0529,39.1595,4700.0
2007-10-26 10:30:00,40.44,40.85,40.44,40.8,5300.0,39.1885,39.5858,39.1885,39.5374,5300.0
2007-10-26 10:35:00,40.59,40.77,40.5,40.5,4100.0,39.3339,39.5083,39.2467,39.2467,4100.0
2007-10-26 10:40:00,40.43,40.66,40.39,40.39,5300.0,39.1788,39.4017,39.1401,39.1401,5300.0
2007-10-26 10:45:00,40.54,40.65,40.39,40.6,2200.0,39.2854,39.392,39.1401,39.3436,2200.0
2007-10-26 10:50:00,40.68,40.76,40.49,40.49,1600.0,39.4211,39.4986,39.237,39.237,1600.0
2007-10-26 10:55:00,40.63,40.74,40.52,40.61,1400.0,39.3726,39.4792,39.266,39.3533,1400.0
2007-10-26 11:00:00,40.57,40.66,40.56,40.66,900.0,39.3145,39.4017,39.3048,39.4017,900.0
2007-10-26 11:05:00,40.56,40.56,40.45,40.45,1500.0,39.3048,39.3048,39.1982,39.1982,1500.0
2007-10-26 11:10:00,40.41,40.5,40.4,40.5,500.0,39.1595,39.2467,39.1498,39.2467,500.0
2007-10-26 11:15:00,40.41,40.48,40.39,40.48,1400.0,39.1595,39.2273,39.1401,39.2273,1400.0
2007-10-26 11:20:00,40.43,40.43,40.3,40.38,7800.0,39.1788,39.1788,39.0529,39.1304,7800.0
2007-10-26 11:25:00,40.41,40.7,40.41,40.7,1900.0,39.1595,39.4405,39.1595,39.4405,1900.0
2007-10-26 11:30:00,40.79,40.79,40.41,40.57,1200.0,39.5277,39.5277,39.1595,39.3145,1200.0
2007-10-26 11:35:00,40.5,40.54,40.48,40.54,2600.0,39.2467,39.2854,39.2273,39.2854,2600.0
2007-10-26 11:40:00,40.68,40.68,40.52,40.52,900.0,39.4211,39.4211,39.266,39.266,900.0
2007-10-26 11:45:00,40.62,40.65,40.54,40.65,700.0,39.363,39.392,39.2854,39.392,700.0
2007-10-26 11:50:00,40.55,40.65,40.5,40.59,3200.0,39.2951,39.392,39.2467,39.3339,3200.0
2007-10-26 11:55:00,40.53,40.65,40.53,40.62,900.0,39.2757,39.392,39.2757,39.363,900.0
2007-10-26 12:00:00,40.51,40.62,40.5,40.6,1600.0,39.2564,39.363,39.2467,39.3436,1600.0
2007-10-26 12:05:00,40.58,40.58,40.58,40.58,300.0,39.3242,39.3242,39.3242,39.3242,300.0
2007-10-26 12:10:00,40.61,40.61,40.58,40.58,500.0,39.3533,39.3533,39.3242,39.3242,500.0
2007-10-26 12:15:00,40.61,40.61,40.58,40.58,300.0,39.3533,39.3533,39.3242,39.3242,300.0
2007-10-26 12:20:00,40.61,40.79,40.61,40.78,1500.0,39.3533,39.5277,39.3533,39.518,1500.0
2007-10-26 12:25:00,40.79,40.98,40.78,40.9,1000.0,39.5277,39.7118,39.518,39.6343,1000.0
2007-10-26 12:30:00,40.9,40.92,40.63,40.75,1800.0,39.6343,39.6537,39.3726,39.4889,1800.0
2007-10-26 12:35:00,40.75,40.75,40.53,40.53,400.0,39.4889,39.4889,39.2757,39.2757,400.0
2007-10-26 12:40:00,40.53,40.53,40.51,40.51,200.0,39.2757,39.2757,39.2564,39.2564,200.0
2007-10-26 12:45:00,40.5,40.9,40.5,40.6,1000.0,39.2467,39.6343,39.2467,39.3436,1000.0
2007-10-26 12:50:00,40.6,40.6,40.6,40.6,0.0,39.3436,39.3436,39.3436,39.3436,0.0
2007-10-26 12:55:00,40.69,40.69,40.69,40.69,1000.0,39.4308,39.4308,39.4308,39.4308,1000.0
2007-10-26 13:00:00,40.67,40.67,40.51,40.57,700.0,39.4114,39.4114,39.2564,39.3145,700.0
2007-10-26 13:05:00,40.66,40.66,40.47,40.5,800.0,39.4017,39.4017,39.2176,39.2467,800.0
2007-10-26 13:10:00,40.5,40.5,40.43,40.5,1400.0,39.2467,39.2467,39.1788,39.2467,1400.0
2007-10-26 13:15:00,40.5,40.5,40.49,40.49,400.0,39.2467,39.2467,39.237,39.237,400.0
2007-10-26 13:20:00,40.48,40.65,40.48,40.65,6200.0,39.2273,39.392,39.2273,39.392,6200.0
2007-10-26 13:25:00,40.57,40.73,40.55,40.73,3500.0,39.3145,39.4695,39.2951,39.4695,3500.0
2007-10-26 13:30:00,40.72,41.35,40.72,41.16,5800.0,39.4599,40.0704,39.4599,39.8862,5800.0
2007-10-26 13:35:00,41.16,41.16,41.0,41.0,3000.0,39.8862,39.8862,39.7312,39.7312,3000.0
2007-10-26 13:40:00,41.0,41.06,40.9,41.0,3300.0,39.7312,39.7893,39.6343,39.7312,3300.0
2007-10-26 13:45:00,41.11,41.16,40.84,41.0,1200.0,39.8378,39.8862,39.5761,39.7312,1200.0
2007-10-26 13:50:00,41.1,41.16,41.04,41.05,1600.0,39.8281,39.8862,39.77,39.7796,1600.0
2007-10-26 13:55:00,41.15,41.25,40.83,41.25,4900.0,39.8766,39.9735,39.5665,39.9735,4900.0
2007-10-26 14:00:00,41.13,41.34,41.01,41.34,1800.0,39.8572,40.0607,39.7409,40.0607,1800.0
2007-10-26 14:05:00,41.34,41.43,41.26,41.43,1900.0,40.0607,40.1479,39.9831,40.1479,1900.0
2007-10-26 14:10:00,41.43,41.6,41.43,41.53,1100.0,40.1479,40.3126,40.1479,40.2448,1100.0
2007-10-26 14:15:00,41.45,42.03,41.45,42.0,2300.0,40.1673,40.7293,40.1673,40.7002,2300.0
2007-10-26 14:20:00,42.0,42.1,42.0,42.1,2700.0,40.7002,40.7972,40.7002,40.7972,2700.0
2007-10-26 14:25:00,42.1,42.1,41.67,42.02,9400.0,40.7972,40.7972,40.3805,40.7196,9400.0
2007-10-26 14:30:00,42.1,42.26,42.08,42.08,700.0,40.7972,40.9522,40.7778,40.7778,700.0
2007-10-26 14:35:00,42.1,42.48,42.0,42.4,24600.0,40.7972,41.1654,40.7002,41.0879,24600.0
2007-10-26 14:40:00,42.42,42.42,42.25,42.37,1100.0,41.1072,41.1072,40.9425,41.0588,1100.0
2007-10-26 14:45:00,42.43,42.47,42.09,42.26,1600.0,41.1169,41.1557,40.7875,40.9522,1600.0
2007-10-26 14:50:00,42.32,42.32,42.11,42.11,700.0,41.0103,41.0103,40.8068,40.8068,700.0
2007-10-26 14:55:00,42.19,42.2,42.05,42.2,12800.0,40.8844,40.8941,40.7487,40.8941,12800.0
2007-10-26 15:00:00,42.2,42.2,41.99,42.0,5900.0,40.8941,40.8941,40.6906,40.7002,5900.0
2007-10-26 15:05:00,42.01,42.13,42.01,42.02,1900.0,40.7099,40.8262,40.7099,40.7196,1900.0
2007-10-26 15:10:00,42.07,42.16,42.0,42.16,10800.0,40.7681,40.8553,40.7002,40.8553,10800.0
2007-10-26 15:15:00,42.16,42.17,41.96,42.0,12000.0,40.8553,40.865,40.6615,40.7002,12000.0
2007-10-26 15:20:00,42.0,42.14,42.0,42.0,1600.0,40.7002,40.8359,40.7002,40.7002,1600.0
2007-10-26 15:25:00,42.0,42.14,42.0,42.09,700.0,40.7002,40.8359,40.7002,40.7875,700.0
2007-10-26 15:30:00,42.14,42.17,42.03,42.03,3400.0,40.8359,40.865,40.7293,40.7293,3400.0
2007-10-26 15:35:00,42.12,42.16,42.0,42.01,1800.0,40.8165,40.8553,40.7002,40.7099,1800.0
2007-10-26 15:40:00,42.0,42.17,42.0,42.17,1300.0,40.7002,40.865,40.7002,40.865,1300.0
2007-10-26 15:45:00,42.17,42.51,42.15,42.51,1700.0,40.865,41.1945,40.8456,41.1945,1700.0
2007-10-26 15:50:00,42.6,43.35,42.6,43.3,10100.0,41.2817,42.0085,41.2817,41.96,10100.0
2007-10-26 15:55:00,43.21,43.21,43.01,43.11,6000.0,41.8728,41.8728,41.679,41.7759,6000.0
2007-10-29 09:30:00,43.16,43.33,42.91,43.27,1600.0,41.8243,41.9891,41.5821,41.9309,1600.0
2007-10-29 09:35:00,43.39,43.39,42.85,42.85,1400.0,42.0472,42.0472,41.5239,41.5239,1400.0
2007-10-29 09:40:00,42.81,42.83,42.51,42.51,2300.0,41.4852,41.5046,41.1945,41.1945,2300.0
2007-10-29 09:45:00,42.61,43.11,42.61,43.04,25600.0,41.2914,41.7759,41.2914,41.7081,25600.0
2007-10-29 09:50:00,43.0,43.02,42.6,43.0,13400.0,41.6693,41.6887,41.2817,41.6693,13400.0
2007-10-29 09:55:00,43.0,43.0,42.8,42.95,2600.0,41.6693,41.6693,41.4755,41.6208,2600.0
2007-10-29 10:00:00,43.0,43.11,42.88,42.88,2800.0,41.6693,41.7759,41.553,41.553,2800.0
2007-10-29 10:05:00,42.72,42.72,42.38,42.64,1800.0,41.398,41.398,41.0685,41.3204,1800.0
2007-10-29 10:10:00,42.74,43.01,42.74,43.01,2300.0,41.4173,41.679,41.4173,41.679,2300.0
2007-10-29 10:15:00,43.13,43.31,43.06,43.06,3300.0,41.7953,41.9697,41.7274,41.7274,3300.0
2007-10-29 10:20:00,43.2,43.4,43.06,43.39,7200.0,41.8631,42.0569,41.7274,42.0472,7200.0
2007-10-29 10:25:00,43.35,43.85,43.29,43.85,17100.0,42.0085,42.493,41.9503,42.493,17100.0
2007-10-29 10:30:00,43.85,44.06,43.84,43.87,7800.0,42.493,42.6965,42.4833,42.5124,7800.0
2007-10-29 10:35:00,43.84,44.01,43.69,43.69,5400.0,42.4833,42.648,42.3379,42.3379,5400.0
2007-10-29 10:40:00,43.98,44.0,43.75,44.0,2900.0,42.619,42.6384,42.3961,42.6384,2900.0
2007-10-29 10:45:00,43.99,44.43,43.99,44.29,11600.0,42.6287,43.055,42.6287,42.9194,11600.0
2007-10-29 10:50:00,44.29,44.32,44.0,44.1,7600.0,42.9194,42.9485,42.6384,42.7353,7600.0
2007-10-29 10:55:00,44.01,44.3,43.75,44.3,2200.0,42.648,42.9291,42.3961,42.9291,2200.0
2007-10-29 11:00:00,44.21,44.5,44.02,44.2,4000.0,42.8419,43.1229,42.6577,42.8322,4000.0
2007-10-29 11:05:00,44.1,44.26,44.1,44.2,1000.0,42.7353,42.8903,42.7353,42.8322,1000.0
2007-10-29 11:10:00,44.45,44.49,44.15,44.15,1600.0,43.0744,43.1132,42.7837,42.7837,1600.0
2007-10-29 11:15:00,44.05,44.05,43.84,43.84,1100.0,42.6868,42.6868,42.4833,42.4833,1100.0
2007-10-29 11:20:00,43.72,43.85,43.58,43.58,800.0,42.367,42.493,42.2314,42.2314,800.0
2007-10-29 11:25:00,43.75,43.75,43.6,43.63,2900.0,42.3961,42.3961,42.2507,42.2798,2900.0
2007-10-29 11:30:00,43.64,43.75,43.63,43.7,1400.0,42.2895,42.3961,42.2798,42.3476,1400.0
2007-10-29 11:35:00,43.66,43.75,43.51,43.53,800.0,42.3089,42.3961,42.1635,42.1829,800.0
2007-10-29 11:40:00,43.62,43.76,43.52,43.76,1200.0,42.2701,42.4058,42.1732,42.4058,1200.0
2007-10-29 11:45:00,43.67,44.0,43.64,43.74,2200.0,42.3186,42.6384,42.2895,42.3864,2200.0
2007-10-29 11:50:00,43.92,44.02,43.92,44.0,1100.0,42.5608,42.6577,42.5608,42.6384,1100.0
2007-10-29 11:55:00,44.11,44.11,44.0,44.0,400.0,42.745,42.745,42.6384,42.6384,400.0
2007-10-29 12:00:00,44.0,44.26,43.97,44.26,1100.0,42.6384,42.8903,42.6093,42.8903,1100.0
2007-10-29 12:05:00,44.04,44.27,44.0,44.07,3000.0,42.6771,42.9,42.6384,42.7062,3000.0
2007-10-29 12:10:00,44.14,44.14,44.07,44.07,600.0,42.774,42.774,42.7062,42.7062,600.0
2007-10-29 12:15:00,44.0,44.0,43.97,43.97,600.0,42.6384,42.6384,42.6093,42.6093,600.0
2007-10-29 12:20:00,43.97,44.02,43.96,43.99,8600.0,42.6093,42.6577,42.5996,42.6287,8600.0
2007-10-29 12:25:00,43.99,44.02,43.99,44.02,2700.0,42.6287,42.6577,42.6287,42.6577,2700.0
2007-10-29 12:30:00,44.02,44.06,44.01,44.05,3300.0,42.6577,42.6965,42.648,42.6868,3300.0
2007-10-29 12:35:00,44.05,44.05,43.6,43.65,3500.0,42.6868,42.6868,42.2507,42.2992,3500.0
2007-10-29 12:40:00,43.65,43.86,43.65,43.81,4200.0,42.2992,42.5027,42.2992,42.4542,4200.0
2007-10-29 12:45:00,43.85,43.93,43.79,43.93,8900.0,42.493,42.5705,42.4349,42.5705,8900.0
2007-10-29 12:50:00,43.92,43.92,43.57,43.57,600.0,42.5608,42.5608,42.2217,42.2217,600.0
2007-10-29 12:55:00,43.75,43.75,43.75,43.75,100.0,42.3961,42.3961,42.3961,42.3961,100.0
2007-10-29 13:00:00,43.62,43.69,43.55,43.69,2100.0,42.2701,42.3379,42.2023,42.3379,2100.0
2007-10-29 13:05:00,43.73,43.73,43.72,43.73,900.0,42.3767,42.3767,42.367,42.3767,900.0
2007-10-29 13:10:00,43.73,43.73,43.55,43.67,1500.0,42.3767,42.3767,42.2023,42.3186,1500.0
2007-10-29 13:15:00,43.67,43.67,43.67,43.67,0.0,42.3186,42.3186,42.3186,42.3186,0.0
2007-10-29 13:20:00,43.62,43.62,43.62,43.62,400.0,42.2701,42.2701,42.2701,42.2701,400.0
2007-10-29 13:25:00,43.62,43.78,43.6,43.78,3000.0,42.2701,42.4252,42.2507,42.4252,3000.0
2007-10-29 13:30:00,43.81,44.1,43.81,44.1,1400.0,42.4542,42.7353,42.4542,42.7353,1400.0
2007-10-29 13:35:00,44.04,44.11,44.0,44.11,1900.0,42.6771,42.745,42.6384,42.745,1900.0
2007-10-29 13:40:00,43.99,44.35,43.99,44.32,2800.0,42.6287,42.9775,42.6287,42.9485,2800.0
2007-10-29 13:45:00,44.23,44.25,44.01,44.01,2900.0,42.8612,42.8806,42.648,42.648,2900.0
2007-10-29 13:50:00,44.23,44.76,44.23,44.73,3700.0,42.8612,43.3748,42.8612,43.3458,3700.0
2007-10-29 13:55:00,44.78,45.86,44.78,45.58,19600.0,43.3942,44.4408,43.3942,44.1695,19600.0
2007-10-29 14:00:00,45.55,45.92,45.41,45.51,8800.0,44.1404,44.4989,44.0047,44.1016,8800.0
2007-10-29 14:05:00,45.5,45.6,45.3,45.36,3900.0,44.0919,44.1888,43.8981,43.9563,3900.0
2007-10-29 14:10:00,45.35,45.5,44.84,44.86,9400.0,43.9466,44.0919,43.4524,43.4717,9400.0
2007-10-29 14:15:00,44.94,45.04,44.69,44.69,400.0,43.5493,43.6462,43.307,43.307,400.0
2007-10-29 14:20:00,44.7,45.19,44.5,45.05,3400.0,43.3167,43.7915,43.1229,43.6559,3400.0
2007-10-29 14:25:00,44.97,44.97,44.63,44.63,700.0,43.5783,43.5783,43.2489,43.2489,700.0
2007-10-29 14:30:00,44.35,44.71,44.23,44.26,4000.0,42.9775,43.3264,42.8612,42.8903,4000.0
2007-10-29 14:35:00,44.5,44.54,44.31,44.35,1900.0,43.1229,43.1616,42.9388,42.9775,1900.0
2007-10-29 14:40:00,44.54,44.6,44.37,44.58,7400.0,43.1616,43.2198,42.9969,43.2004,7400.0
2007-10-29 14:45:00,44.52,44.52,44.14,44.29,1500.0,43.1423,43.1423,42.774,42.9194,1500.0
2007-10-29 14:50:00,44.5,44.55,44.45,44.55,3700.0,43.1229,43.1713,43.0744,43.1713,3700.0
2007-10-29 14:55:00,44.39,44.47,44.11,44.33,3400.0,43.0163,43.0938,42.745,42.9581,3400.0
2007-10-29 15:00:00,44.09,44.15,44.05,44.12,2700.0,42.7256,42.7837,42.6868,42.7546,2700.0
2007-10-29 15:05:00,44.15,44.21,44.05,44.21,3900.0,42.7837,42.8419,42.6868,42.8419,3900.0
2007-10-29 15:10:00,44.12,44.35,44.12,44.35,1700.0,42.7546,42.9775,42.7546,42.9775,1700.0
2007-10-29 15:15:00,44.35,44.9,44.33,44.7,9200.0,42.9775,43.5105,42.9581,43.3167,9200.0
2007-10-29 15:20:00,44.67,44.67,44.62,44.62,300.0,43.2876,43.2876,43.2392,43.2392,300.0
2007-10-29 15:25:00,44.64,44.71,44.6,44.64,1400.0,43.2585,43.3264,43.2198,43.2585,1400.0
2007-10-29 15:30:00,44.55,44.58,44.5,44.55,7600.0,43.1713,43.2004,43.1229,43.1713,7600.0
2007-10-29 15:35:00,44.5,44.5,44.33,44.43,14900.0,43.1229,43.1229,42.9581,43.055,14900.0
2007-10-29 15:40:00,44.41,44.45,44.26,44.4,5200.0,43.0357,43.0744,42.8903,43.026,5200.0
2007-10-29 15:45:00,44.41,44.56,44.41,44.51,6600.0,43.0357,43.181,43.0357,43.1326,6600.0
2007-10-29 15:50:00,44.5,44.52,44.34,44.5,14600.0,43.1229,43.1423,42.9678,43.1229,14600.0
2007-10-29 15:55:00,44.5,44.6,44.39,44.52,2900.0,43.1229,43.2198,43.0163,43.1423,2900.0
2007-10-30 09:30:00,44.6,46.65,44.6,46.3,5100.0,43.2198,45.2063,43.2198,44.8672,5100.0
2007-10-30 09:35:00,46.3,46.84,46.01,46.01,7800.0,44.8672,45.3905,44.5862,44.5862,7800.0
2007-10-30 09:40:00,46.01,46.01,45.7,45.85,2900.0,44.5862,44.5862,44.2857,44.4311,2900.0
2007-10-30 09:45:00,46.0,46.0,46.0,46.0,1000.0,44.5765,44.5765,44.5765,44.5765,1000.0
2007-10-30 09:50:00,46.0,46.11,46.0,46.0,1100.0,44.5765,44.6831,44.5765,44.5765,1100.0
2007-10-30 09:55:00,46.17,46.17,46.03,46.07,3600.0,44.7412,44.7412,44.6055,44.6443,3600.0
2007-10-30 10:00:00,46.05,46.05,46.0,46.01,800.0,44.6249,44.6249,44.5765,44.5862,800.0
2007-10-30 10:05:00,46.01,46.16,45.92,46.13,6300.0,44.5862,44.7315,44.4989,44.7024,6300.0
2007-10-30 10:10:00,46.1,46.3,45.93,46.28,4200.0,44.6734,44.8672,44.5086,44.8478,4200.0
2007-10-30 10:15:00,46.28,46.4,46.17,46.38,2500.0,44.8478,44.9641,44.7412,44.9447,2500.0
2007-10-30 10:20:00,46.38,46.84,46.27,46.84,4600.0,44.9447,45.3905,44.8381,45.3905,4600.0
2007-10-30 10:25:00,46.84,48.16,46.75,47.79,29300.0,45.3905,46.6696,45.3033,46.3111,29300.0
2007-10-30 10:30:00,47.81,47.81,47.0,47.0,20800.0,46.3304,46.3304,45.5455,45.5455,20800.0
2007-10-30 10:35:00,47.01,47.44,47.01,47.31,2900.0,45.5552,45.9719,45.5552,45.8459,2900.0
2007-10-30 10:40:00,47.24,47.28,46.71,46.95,2900.0,45.7781,45.8168,45.2645,45.4971,2900.0
2007-10-30 10:45:00,46.9,46.95,46.55,46.95,2900.0,45.4486,45.4971,45.1094,45.4971,2900.0
2007-10-30 10:50:00,46.94,46.94,46.83,46.83,400.0,45.4874,45.4874,45.3808,45.3808,400.0
2007-10-30 10:55:00,46.75,46.99,46.72,46.84,1300.0,45.3033,45.5358,45.2742,45.3905,1300.0
2007-10-30 11:00:00,46.81,46.83,46.66,46.83,3600.0,45.3614,45.3808,45.216,45.3808,3600.0
2007-10-30 11:05:00,46.83,47.0,46.79,46.85,60100.0,45.3808,45.5455,45.342,45.4002,60100.0
2007-10-30 11:10:00,46.85,47.25,46.73,47.02,1400.0,45.4002,45.7878,45.2839,45.5649,1400.0
2007-10-30 11:15:00,47.25,47.55,47.25,47.55,1200.0,45.7878,46.0785,45.7878,46.0785,1200.0
2007-10-30 11:20:00,47.45,48.0,47.45,47.8,2500.0,45.9816,46.5146,45.9816,46.3208,2500.0
2007-10-30 11:25:00,47.6,47.78,47.39,47.76,1100.0,46.1269,46.3014,45.9234,46.282,1100.0
2007-10-30 11:30:00,47.63,47.63,47.04,47.53,500.0,46.156,46.156,45.5843,46.0591,500.0
2007-10-30 11:35:00,47.43,47.44,47.41,47.41,400.0,45.9622,45.9719,45.9428,45.9428,400.0
2007-10-30 11:40:00,47.41,47.57,47.0,47.39,2500.0,45.9428,46.0979,45.5455,45.9234,2500.0
2007-10-30 11:45:00,47.17,47.39,47.0,47.35,8000.0,45.7103,45.9234,45.5455,45.8847,8000.0
2007-10-30 11:50:00,47.28,47.3,47.24,47.3,800.0,45.8168,45.8362,45.7781,45.8362,800.0
2007-10-30 11:55:00,47.3,47.3,47.24,47.25,800.0,45.8362,45.8362,45.7781,45.7878,800.0
2007-10-30 12:00:00,47.25,47.3,47.24,47.25,1400.0,45.7878,45.8362,45.7781,45.7878,1400.0
2007-10-30 12:05:00,47.5,47.53,47.25,47.46,2000.0,46.03,46.0591,45.7878,45.9913,2000.0
2007-10-30 12:10:00,47.46,47.47,47.42,47.46,1500.0,45.9913,46.001,45.9525,45.9913,1500.0
2007-10-30 12:15:00,47.42,47.42,47.4,47.4,800.0,45.9525,45.9525,45.9331,45.9331,800.0
2007-10-30 12:20:00,47.34,47.4,47.0,47.08,10000.0,45.875,45.9331,45.5455,45.623,10000.0
2007-10-30 12:25:00,47.17,47.17,46.99,47.05,11200.0,45.7103,45.7103,45.5358,45.594,11200.0
2007-10-30 12:30:00,47.04,47.49,47.0,47.05,13100.0,45.5843,46.0204,45.5455,45.594,13100.0
2007-10-30 12:35:00,47.02,47.04,46.75,46.85,12500.0,45.5649,45.5843,45.3033,45.4002,12500.0
2007-10-30 12:40:00,46.86,46.86,46.78,46.78,300.0,45.4098,45.4098,45.3323,45.3323,300.0
2007-10-30 12:45:00,46.85,46.88,46.83,46.86,1000.0,45.4002,45.4292,45.3808,45.4098,1000.0
2007-10-30 12:50:00,46.84,47.05,46.84,47.0,2500.0,45.3905,45.594,45.3905,45.5455,2500.0
2007-10-30 12:55:00,46.99,47.05,46.94,46.94,5200.0,45.5358,45.594,45.4874,45.4874,5200.0
2007-10-30 13:00:00,46.94,46.94,46.9,46.9,500.0,45.4874,45.4874,45.4486,45.4486,500.0
2007-10-30 13:05:00,46.85,46.89,46.8,46.81,2900.0,45.4002,45.4389,45.3517,45.3614,2900.0
2007-10-30 13:10:00,46.85,46.85,46.85,46.85,1000.0,45.4002,45.4002,45.4002,45.4002,1000.0
2007-10-30 13:15:00,46.85,46.88,46.6,46.63,10100.0,45.4002,45.4292,45.1579,45.187,10100.0
2007-10-30 13:20:00,46.59,46.61,46.41,46.47,3200.0,45.1482,45.1676,44.9738,45.0319,3200.0
2007-10-30 13:25:00,46.44,46.5,46.4,46.41,6500.0,45.0028,45.061,44.9641,44.9738,6500.0
2007-10-30 13:30:00,46.41,46.41,46.37,46.38,700.0,44.9738,44.9738,44.935,44.9447,700.0
2007-10-30 13:35:00,46.32,46.34,46.25,46.34,500.0,44.8866,44.9059,44.8187,44.9059,500.0
2007-10-30 13:40:00,46.37,46.37,46.33,46.33,600.0,44.935,44.935,44.8962,44.8962,600.0
2007-10-30 13:45:00,46.25,46.28,46.08,46.08,1600.0,44.8187,44.8478,44.654,44.654,1600.0
2007-10-30 13:50:00,46.0,46.16,46.0,46.0,1600.0,44.5765,44.7315,44.5765,44.5765,1600.0
2007-10-30 13:55:00,45.9,46.28,45.88,46.07,2200.0,44.4796,44.8478,44.4602,44.6443,2200.0
2007-10-30 14:00:00,46.05,46.17,46.0,46.15,3700.0,44.6249,44.7412,44.5765,44.7218,3700.0
2007-10-30 14:05:00,46.08,46.08,46.05,46.08,900.0,44.654,44.654,44.6249,44.654,900.0
2007-10-30 14:10:00,46.12,46.22,46.05,46.13,3500.0,44.6927,44.7897,44.6249,44.7024,3500.0
2007-10-30 14:15:00,46.14,46.14,46.0,46.01,1600.0,44.7121,44.7121,44.5765,44.5862,1600.0
2007-10-30 14:20:00,46.01,46.05,45.99,46.05,5800.0,44.5862,44.6249,44.5668,44.6249,5800.0
2007-10-30 14:25:00,45.99,46.08,45.8,45.82,6000.0,44.5668,44.654,44.3827,44.402,6000.0
2007-10-30 14:30:00,45.87,45.92,45.8,45.8,1700.0,44.4505,44.4989,44.3827,44.3827,1700.0
2007-10-30 14:35:00,45.8,45.85,45.8,45.8,2200.0,44.3827,44.4311,44.3827,44.3827,2200.0
2007-10-30 14:40:00,45.81,45.85,45.72,45.8,5600.0,44.3923,44.4311,44.3051,44.3827,5600.0
2007-10-30 14:45:00,45.83,45.83,45.74,45.83,2900.0,44.4117,44.4117,44.3245,44.4117,2900.0
2007-10-30 14:50:00,45.82,45.84,45.59,45.59,3400.0,44.402,44.4214,44.1791,44.1791,3400.0
2007-10-30 14:55:00,45.59,45.64,45.56,45.56,3200.0,44.1791,44.2276,44.1501,44.1501,3200.0
2007-10-30 15:00:00,45.55,45.61,45.55,45.56,3500.0,44.1404,44.1985,44.1404,44.1501,3500.0
2007-10-30 15:05:00,45.55,45.57,45.5,45.56,2800.0,44.1404,44.1598,44.0919,44.1501,2800.0
2007-10-30 15:10:00,45.5,45.5,45.37,45.37,1100.0,44.0919,44.0919,43.966,43.966,1100.0
2007-10-30 15:15:00,45.5,45.5,45.37,45.47,3100.0,44.0919,44.0919,43.966,44.0629,3100.0
2007-10-30 15:20:00,45.4,45.58,45.4,45.58,2600.0,43.995,44.1695,43.995,44.1695,2600.0
2007-10-30 15:25:00,45.55,46.52,45.55,46.46,7200.0,44.1404,45.0804,44.1404,45.0222,7200.0
2007-10-30 15:30:00,46.47,46.97,45.75,45.75,13400.0,45.0319,45.5164,44.3342,44.3342,13400.0
2007-10-30 15:35:00,45.78,46.1,45.72,45.73,4200.0,44.3633,44.6734,44.3051,44.3148,4200.0
2007-10-30 15:40:00,45.75,46.3,45.75,45.8,4600.0,44.3342,44.8672,44.3342,44.3827,4600.0
2007-10-30 15:45:00,45.78,45.94,45.51,45.51,11100.0,44.3633,44.5183,44.1016,44.1016,11100.0
2007-10-30 15:50:00,45.62,46.0,45.56,46.0,6700.0,44.2082,44.5765,44.1501,44.5765,6700.0
2007-10-30 15:55:00,45.81,46.15,45.73,45.86,10200.0,44.3923,44.7218,44.3148,44.4408,10200.0
2007-10-31 09:30:00,46.18,46.18,45.33,45.33,3600.0,44.7509,44.7509,43.9272,43.9272,3600.0
2007-10-31 09:35:00,45.26,45.26,44.91,44.91,1800.0,43.8594,43.8594,43.5202,43.5202,1800.0
2007-10-31 09:40:00,45.03,45.3,45.03,45.3,1600.0,43.6365,43.8981,43.6365,43.8981,1600.0
2007-10-31 09:45:00,45.03,45.16,45.0,45.03,1500.0,43.6365,43.7625,43.6074,43.6365,1500.0
2007-10-31 09:50:00,45.0,45.0,44.84,44.84,500.0,43.6074,43.6074,43.4524,43.4524,500.0
2007-10-31 09:55:00,44.83,44.83,44.42,44.56,3300.0,43.4427,43.4427,43.0454,43.181,3300.0
2007-10-31 10:00:00,44.58,44.67,44.14,44.14,3500.0,43.2004,43.2876,42.774,42.774,3500.0
2007-10-31 10:05:00,44.15,44.24,43.71,43.76,3600.0,42.7837,42.8709,42.3573,42.4058,3600.0
2007-10-31 10:10:00,43.8,43.86,43.7,43.86,4100.0,42.4445,42.5027,42.3476,42.5027,4100.0
2007-10-31 10:15:00,43.86,44.01,43.76,43.84,2000.0,42.5027,42.648,42.4058,42.4833,2000.0
2007-10-31 10:20:00,43.84,43.94,43.75,43.75,1700.0,42.4833,42.5802,42.3961,42.3961,1700.0
2007-10-31 10:25:00,43.76,43.76,43.5,43.5,1300.0,42.4058,42.4058,42.1538,42.1538,1300.0
2007-10-31 10:30:00,43.38,43.49,43.32,43.48,2400.0,42.0375,42.1441,41.9794,42.1344,2400.0
2007-10-31 10:35:00,43.36,43.36,42.0,42.29,16000.0,42.0182,42.0182,40.7002,40.9813,16000.0
2007-10-31 10:40:00,42.08,42.65,42.0,42.58,20500.0,40.7778,41.3301,40.7002,41.2623,20500.0
2007-10-31 10:45:00,42.64,42.99,42.64,42.89,1800.0,41.3204,41.6596,41.3204,41.5627,1800.0
2007-10-31 10:50:00,42.84,42.86,42.67,42.67,10700.0,41.5143,41.5336,41.3495,41.3495,10700.0
2007-10-31 10:55:00,42.85,43.17,42.75,43.06,12300.0,41.5239,41.834,41.427,41.7274,12300.0
2007-10-31 11:00:00,43.06,43.06,42.7,42.8,1600.0,41.7274,41.7274,41.3786,41.4755,1600.0
2007-10-31 11:05:00,42.83,42.87,42.81,42.87,800.0,41.5046,41.5433,41.4852,41.5433,800.0
2007-10-31 11:10:00,42.7,42.7,42.4,42.5,2100.0,41.3786,41.3786,41.0879,41.1848,2100.0
2007-10-31 11:15:00,42.4,42.52,42.4,42.4,2900.0,41.0879,41.2042,41.0879,41.0879,2900.0
2007-10-31 11:20:00,42.45,42.64,42.4,42.41,3900.0,41.1363,41.3204,41.0879,41.0976,3900.0
2007-10-31 11:25:00,42.44,42.44,42.15,42.2,5100.0,41.1266,41.1266,40.8456,40.8941,5100.0
2007-10-31 11:30:00,42.27,42.3,42.2,42.24,900.0,40.9619,40.991,40.8941,40.9328,900.0
2007-10-31 11:35:00,42.24,42.76,42.18,42.76,6900.0,40.9328,41.4367,40.8747,41.4367,6900.0
2007-10-31 11:40:00,42.76,42.76,42.5,42.5,3400.0,41.4367,41.4367,41.1848,41.1848,3400.0
2007-10-31 11:45:00,42.76,42.91,42.76,42.89,500.0,41.4367,41.5821,41.4367,41.5627,500.0
2007-10-31 11:50:00,43.03,43.03,42.63,42.63,500.0,41.6984,41.6984,41.3108,41.3108,500.0
2007-10-31 11:55:00,43.06,43.06,43.06,43.06,100.0,41.7274,41.7274,41.7274,41.7274,100.0
2007-10-31 12:00:00,42.76,42.76,42.75,42.75,200.0,41.4367,41.4367,41.427,41.427,200.0
2007-10-31 12:05:00,42.98,42.98,42.5,42.62,900.0,41.6499,41.6499,41.1848,41.3011,900.0
2007-10-31 12:10:00,42.6,42.73,42.6,42.73,800.0,41.2817,41.4077,41.2817,41.4077,800.0
2007-10-31 12:15:00,42.6,42.67,42.6,42.67,400.0,41.2817,41.3495,41.2817,41.3495,400.0
2007-10-31 12:20:00,42.65,42.7,42.55,42.7,800.0,41.3301,41.3786,41.2332,41.3786,800.0
2007-10-31 12:25:00,42.72,42.8,42.61,42.67,600.0,41.398,41.4755,41.2914,41.3495,600.0
2007-10-31 12:30:00,42.74,42.74,42.73,42.73,300.0,41.4173,41.4173,41.4077,41.4077,300.0
2007-10-31 12:35:00,42.74,42.74,42.51,42.51,3200.0,41.4173,41.4173,41.1945,41.1945,3200.0
2007-10-31 12:40:00,42.73,42.74,42.73,42.73,400.0,41.4077,41.4173,41.4077,41.4077,400.0
2007-10-31 12:45:00,42.82,42.85,42.74,42.85,300.0,41.4949,41.5239,41.4173,41.5239,300.0
2007-10-31 12:50:00,42.8,42.83,42.8,42.83,200.0,41.4755,41.5046,41.4755,41.5046,200.0
2007-10-31 12:55:00,42.8,42.8,42.8,42.8,700.0,41.4755,41.4755,41.4755,41.4755,700.0
2007-10-31 13:00:00,42.8,43.02,42.8,43.02,2300.0,41.4755,41.6887,41.4755,41.6887,2300.0
2007-10-31 13:05:00,42.85,42.92,42.81,42.88,600.0,41.5239,41.5918,41.4852,41.553,600.0
2007-10-31 13:10:00,42.77,42.84,42.74,42.76,1000.0,41.4464,41.5143,41.4173,41.4367,1000.0
2007-10-31 13:15:00,42.75,42.75,42.75,42.75,300.0,41.427,41.427,41.427,41.427,300.0
2007-10-31 13:20:00,42.74,42.74,42.71,42.71,600.0,41.4173,41.4173,41.3883,41.3883,600.0
2007-10-31 13:25:00,42.58,42.58,42.5,42.57,3400.0,41.2623,41.2623,41.1848,41.2526,3400.0
2007-10-31 13:30:00,42.57,42.69,42.57,42.69,1100.0,41.2526,41.3689,41.2526,41.3689,1100.0
2007-10-31 13:35:00,42.69,42.7,42.65,42.65,1500.0,41.3689,41.3786,41.3301,41.3301,1500.0
2007-10-31 13:40:00,42.64,42.7,42.64,42.7,700.0,41.3204,41.3786,41.3204,41.3786,700.0
2007-10-31 13:45:00,42.66,42.66,42.66,42.66,100.0,41.3398,41.3398,41.3398,41.3398,100.0
2007-10-31 13:50:00,42.65,42.73,42.29,42.29,10900.0,41.3301,41.4077,40.9813,40.9813,10900.0
2007-10-31 13:55:00,42.4,42.4,42.0,42.09,8900.0,41.0879,41.0879,40.7002,40.7875,8900.0
2007-10-31 14:00:00,42.03,42.46,42.03,42.29,1700.0,40.7293,41.146,40.7293,40.9813,1700.0
2007-10-31 14:05:00,42.28,42.29,42.28,42.29,300.0,40.9716,40.9813,40.9716,40.9813,300.0
2007-10-31 14:10:00,42.29,42.29,42.1,42.12,1200.0,40.9813,40.9813,40.7972,40.8165,1200.0
2007-10-31 14:15:00,42.1,42.39,41.93,42.39,22100.0,40.7972,41.0782,40.6324,41.0782,22100.0
2007-10-31 14:20:00,42.2,42.39,41.38,41.38,23800.0,40.8941,41.0782,40.0994,40.0994,23800.0
2007-10-31 14:25:00,41.16,42.45,41.14,41.77,3300.0,39.8862,41.1363,39.8669,40.4774,3300.0
2007-10-31 14:30:00,42.29,42.37,42.01,42.01,2000.0,40.9813,41.0588,40.7099,40.7099,2000.0
2007-10-31 14:35:00,41.8,41.89,41.66,41.66,3000.0,40.5064,40.5937,40.3708,40.3708,3000.0
2007-10-31 14:40:00,41.86,42.05,41.86,42.05,700.0,40.5646,40.7487,40.5646,40.7487,700.0
2007-10-31 14:45:00,42.17,42.65,42.17,42.65,2000.0,40.865,41.3301,40.865,41.3301,2000.0
2007-10-31 14:50:00,42.62,43.21,42.55,43.19,5400.0,41.3011,41.8728,41.2332,41.8534,5400.0
2007-10-31 14:55:00,43.21,43.71,43.11,43.38,6100.0,41.8728,42.3573,41.7759,42.0375,6100.0
2007-10-31 15:00:00,43.2,43.45,43.06,43.26,7800.0,41.8631,42.1054,41.7274,41.9213,7800.0
2007-10-31 15:05:00,43.29,43.29,43.17,43.25,1600.0,41.9503,41.9503,41.834,41.9116,1600.0
2007-10-31 15:10:00,43.23,43.25,42.82,42.84,9000.0,41.8922,41.9116,41.4949,41.5143,9000.0
2007-10-31 15:15:00,42.83,43.99,42.83,43.93,10700.0,41.5046,42.6287,41.5046,42.5705,10700.0
2007-10-31 15:20:00,43.99,44.25,43.9,44.06,7200.0,42.6287,42.8806,42.5414,42.6965,7200.0
2007-10-31 15:25:00,44.32,45.15,44.32,45.15,5100.0,42.9485,43.7528,42.9485,43.7528,5100.0
2007-10-31 15:30:00,45.14,45.2,44.85,44.87,10000.0,43.7431,43.8012,43.462,43.4814,10000.0
2007-10-31 15:35:00,44.76,44.76,44.1,44.1,6000.0,43.3748,43.3748,42.7353,42.7353,6000.0
2007-10-31 15:40:00,43.95,44.82,43.95,44.77,6300.0,42.5899,43.433,42.5899,43.3845,6300.0
2007-10-31 15:45:00,44.76,44.83,44.58,44.58,5900.0,43.3748,43.4427,43.2004,43.2004,5900.0
2007-10-31 15:50:00,44.67,44.67,44.44,44.44,1700.0,43.2876,43.2876,43.0647,43.0647,1700.0
2007-10-31 15:55:00,44.44,44.65,44.42,44.65,10000.0,43.0647,43.2682,43.0454,43.2682,10000.0
2007-11-01 09:30:00,44.48,44.48,42.98,42.98,5500.0,43.1035,43.1035,41.6499,41.6499,5500.0
2007-11-01 09:35:00,43.03,43.03,42.11,42.17,1400.0,41.6984,41.6984,40.8068,40.865,1400.0
2007-11-01 09:40:00,42.17,42.44,42.1,42.3,1300.0,40.865,41.1266,40.7972,40.991,1300.0
2007-11-01 09:45:00,42.3,42.59,42.3,42.51,900.0,40.991,41.272,40.991,41.1945,900.0
2007-11-01 09:50:00,42.85,42.85,42.85,42.85,100.0,41.5239,41.5239,41.5239,41.5239,100.0
2007-11-01 09:55:00,42.74,42.74,42.36,42.36,300.0,41.4173,41.4173,41.0491,41.0491,300.0
2007-11-01 10:00:00,42.54,42.54,42.1,42.1,2700.0,41.2235,41.2235,40.7972,40.7972,2700.0
2007-11-01 10:05:00,42.1,42.45,41.93,41.97,4100.0,40.7972,41.1363,40.6324,40.6712,4100.0
2007-11-01 10:10:00,41.93,41.98,41.71,41.98,3100.0,40.6324,40.6809,40.4192,40.6809,3100.0
2007-11-01 10:15:00,41.99,42.17,41.93,42.01,1200.0,40.6906,40.865,40.6324,40.7099,1200.0
2007-11-01 10:20:00,41.98,42.03,41.93,42.03,3000.0,40.6809,40.7293,40.6324,40.7293,3000.0
2007-11-01 10:25:00,42.0,42.03,41.93,42.0,3100.0,40.7002,40.7293,40.6324,40.7002,3100.0
2007-11-01 10:30:00,42.02,42.08,41.91,41.91,15900.0,40.7196,40.7778,40.613,40.613,15900.0
2007-11-01 10:35:00,41.79,41.79,41.5,41.62,4200.0,40.4967,40.4967,40.2157,40.332,4200.0
2007-11-01 10:40:00,41.58,41.61,41.39,41.49,1700.0,40.2932,40.3223,40.1091,40.206,1700.0
2007-11-01 10:45:00,42.06,42.06,41.66,41.66,1200.0,40.7584,40.7584,40.3708,40.3708,1200.0
2007-11-01 10:50:00,41.58,41.71,41.23,41.5,1700.0,40.2932,40.4192,39.9541,40.2157,1700.0
2007-11-01 10:55:00,41.48,41.8,41.48,41.8,1300.0,40.1963,40.5064,40.1963,40.5064,1300.0
2007-11-01 11:00:00,42.01,42.01,41.73,41.73,900.0,40.7099,40.7099,40.4386,40.4386,900.0
2007-11-01 11:05:00,41.65,41.7,41.58,41.65,500.0,40.3611,40.4095,40.2932,40.3611,500.0
2007-11-01 11:10:00,41.57,41.57,41.37,41.49,2500.0,40.2836,40.2836,40.0897,40.206,2500.0
2007-11-01 11:15:00,41.36,41.36,41.2,41.2,900.0,40.0801,40.0801,39.925,39.925,900.0
2007-11-01 11:20:00,41.19,41.43,41.18,41.43,3400.0,39.9153,40.1479,39.9056,40.1479,3400.0
2007-11-01 11:25:00,41.43,41.43,41.25,41.33,800.0,40.1479,40.1479,39.9735,40.051,800.0
2007-11-01 11:30:00,41.33,41.33,41.0,41.0,1800.0,40.051,40.051,39.7312,39.7312,1800.0
2007-11-01 11:35:00,41.04,41.05,41.0,41.05,2500.0,39.77,39.7796,39.7312,39.7796,2500.0
2007-11-01 11:40:00,41.0,41.02,40.91,40.96,12400.0,39.7312,39.7506,39.644,39.6924,12400.0
2007-11-01 11:45:00,41.02,41.02,41.02,41.02,200.0,39.7506,39.7506,39.7506,39.7506,200.0
2007-11-01 11:50:00,40.96,41.0,40.96,41.0,200.0,39.6924,39.7312,39.6924,39.7312,200.0
2007-11-01 11:55:00,40.98,41.01,40.92,40.97,14200.0,39.7118,39.7409,39.6537,39.7021,14200.0
2007-11-01 12:00:00,40.97,40.99,40.7,40.83,14700.0,39.7021,39.7215,39.4405,39.5665,14700.0
2007-11-01 12:05:00,40.79,40.79,40.79,40.79,100.0,39.5277,39.5277,39.5277,39.5277,100.0
2007-11-01 12:10:00,40.82,40.85,40.79,40.85,2200.0,39.5568,39.5858,39.5277,39.5858,2200.0
2007-11-01 12:15:00,40.79,40.84,40.79,40.84,600.0,39.5277,39.5761,39.5277,39.5761,600.0
2007-11-01 12:20:00,40.84,41.39,40.84,41.39,4300.0,39.5761,40.1091,39.5761,40.1091,4300.0
2007-11-01 12:25:00,41.37,41.37,41.26,41.26,1200.0,40.0897,40.0897,39.9831,39.9831,1200.0
2007-11-01 12:30:00,41.26,41.26,41.26,41.26,0.0,39.9831,39.9831,39.9831,39.9831,0.0
2007-11-01 12:35:00,41.08,41.38,41.08,41.28,1200.0,39.8087,40.0994,39.8087,40.0025,1200.0
2007-11-01 12:40:00,41.29,41.55,41.29,41.4,2100.0,40.0122,40.2642,40.0122,40.1188,2100.0
2007-11-01 12:45:00,41.42,41.44,41.02,41.17,1100.0,40.1382,40.1576,39.7506,39.8959,1100.0
2007-11-01 12:50:00,41.17,41.17,41.05,41.05,1700.0,39.8959,39.8959,39.7796,39.7796,1700.0
2007-11-01 12:55:00,41.11,41.35,41.11,41.35,2400.0,39.8378,40.0704,39.8378,40.0704,2400.0
2007-11-01 13:00:00,41.29,41.29,41.29,41.29,400.0,40.0122,40.0122,40.0122,40.0122,400.0
2007-11-01 13:05:00,41.29,41.94,41.29,41.94,1000.0,40.0122,40.6421,40.0122,40.6421,1000.0
2007-11-01 13:10:00,41.81,41.81,41.81,41.81,100.0,40.5161,40.5161,40.5161,40.5161,100.0
2007-11-01 13:15:00,41.81,41.81,41.81,41.81,0.0,40.5161,40.5161,40.5161,40.5161,0.0
2007-11-01 13:20:00,41.68,41.79,41.68,41.79,300.0,40.3902,40.4967,40.3902,40.4967,300.0
2007-11-01 13:25:00,41.55,41.56,41.29,41.29,1500.0,40.2642,40.2739,40.0122,40.0122,1500.0
2007-11-01 13:30:00,41.29,41.33,41.1,41.13,2600.0,40.0122,40.051,39.8281,39.8572,2600.0
2007-11-01 13:35:00,41.0,41.05,41.0,41.05,4700.0,39.7312,39.7796,39.7312,39.7796,4700.0
2007-11-01 13:40:00,41.01,41.01,40.74,40.98,10100.0,39.7409,39.7409,39.4792,39.7118,10100.0
2007-11-01 13:45:00,40.81,40.82,40.79,40.79,3300.0,39.5471,39.5568,39.5277,39.5277,3300.0
2007-11-01 13:50:00,40.86,40.86,40.74,40.74,5300.0,39.5955,39.5955,39.4792,39.4792,5300.0
2007-11-01 13:55:00,40.79,40.79,40.64,40.64,1000.0,39.5277,39.5277,39.3823,39.3823,1000.0
2007-11-01 14:00:00,40.57,40.98,40.52,40.98,9400.0,39.3145,39.7118,39.266,39.7118,9400.0
2007-11-01 14:05:00,40.88,41.34,40.88,41.34,2800.0,39.6149,40.0607,39.6149,40.0607,2800.0
2007-11-01 14:10:00,41.49,41.49,41.29,41.29,1100.0,40.206,40.206,40.0122,40.0122,1100.0
2007-11-01 14:15:00,41.16,41.8,41.16,41.8,1800.0,39.8862,40.5064,39.8862,40.5064,1800.0
2007-11-01 14:20:00,41.81,41.81,41.32,41.37,600.0,40.5161,40.5161,40.0413,40.0897,600.0
2007-11-01 14:25:00,41.46,41.46,41.2,41.2,500.0,40.177,40.177,39.925,39.925,500.0
2007-11-01 14:30:00,41.04,41.04,40.87,40.96,2100.0,39.77,39.77,39.6052,39.6924,2100.0
2007-11-01 14:35:00,41.0,41.58,41.0,41.58,1400.0,39.7312,40.2932,39.7312,40.2932,1400.0
2007-11-01 14:40:00,41.33,41.75,41.33,41.4,5700.0,40.051,40.458,40.051,40.1188,5700.0
2007-11-01 14:45:00,41.43,41.71,41.4,41.71,400.0,40.1479,40.4192,40.1188,40.4192,400.0
2007-11-01 14:50:00,42.0,42.39,41.99,42.08,900.0,40.7002,41.0782,40.6906,40.7778,900.0
2007-11-01 14:55:00,42.07,42.09,41.74,42.09,3500.0,40.7681,40.7875,40.4483,40.7875,3500.0
2007-11-01 15:00:00,41.9,41.98,41.89,41.89,400.0,40.6033,40.6809,40.5937,40.5937,400.0
2007-11-01 15:05:00,41.9,42.5,41.9,42.29,2700.0,40.6033,41.1848,40.6033,40.9813,2700.0
2007-11-01 15:10:00,42.37,42.37,41.81,41.81,2800.0,41.0588,41.0588,40.5161,40.5161,2800.0
2007-11-01 15:15:00,41.62,41.79,40.96,41.32,2600.0,40.332,40.4967,39.6924,40.0413,2600.0
2007-11-01 15:20:00,41.13,41.13,40.8,40.84,1900.0,39.8572,39.8572,39.5374,39.5761,1900.0
2007-11-01 15:25:00,40.86,40.88,40.5,40.66,10400.0,39.5955,39.6149,39.2467,39.4017,10400.0
2007-11-01 15:30:00,40.6,41.02,40.56,41.0,6000.0,39.3436,39.7506,39.3048,39.7312,6000.0
2007-11-01 15:35:00,41.1,41.54,41.08,41.25,1900.0,39.8281,40.2545,39.8087,39.9735,1900.0
2007-11-01 15:40:00,41.29,41.6,41.28,41.49,4300.0,40.0122,40.3126,40.0025,40.206,4300.0
2007-11-01 15:45:00,41.49,41.49,41.0,41.15,600.0,40.206,40.206,39.7312,39.8766,600.0
2007-11-01 15:50:00,41.01,41.08,40.63,40.65,6600.0,39.7409,39.8087,39.3726,39.392,6600.0
2007-11-01 15:55:00,40.91,41.67,40.72,41.3,39300.0,39.644,40.3805,39.4599,40.0219,39300.0
2007-11-02 09:30:00,42.03,43.6,42.03,42.5,2500.0,40.7293,42.2507,40.7293,41.1848,2500.0
2007-11-02 09:35:00,42.11,42.11,41.5,41.5,7400.0,40.8068,40.8068,40.2157,40.2157,7400.0
2007-11-02 09:40:00,41.46,42.43,41.46,41.95,6200.0,40.177,41.1169,40.177,40.6518,6200.0
2007-11-02 09:45:00,41.85,42.29,41.5,41.5,6600.0,40.5549,40.9813,40.2157,40.2157,6600.0
2007-11-02 09:50:00,41.5,41.5,41.0,41.01,3700.0,40.2157,40.2157,39.7312,39.7409,3700.0
2007-11-02 09:55:00,41.2,41.2,40.9,41.0,1000.0,39.925,39.925,39.6343,39.7312,1000.0
2007-11-02 10:00:00,41.0,41.03,41.0,41.03,300.0,39.7312,39.7603,39.7312,39.7603,300.0
2007-11-02 10:05:00,40.65,40.65,40.5,40.5,500.0,39.392,39.392,39.2467,39.2467,500.0
2007-11-02 10:10:00,40.99,41.47,40.88,40.88,600.0,39.7215,40.1866,39.6149,39.6149,600.0
2007-11-02 10:15:00,41.09,41.11,40.91,41.02,700.0,39.8184,39.8378,39.644,39.7506,700.0
2007-11-02 10:20:00,41.04,41.04,41.04,41.04,100.0,39.77,39.77,39.77,39.77,100.0
2007-11-02 10:25:00,41.2,41.45,41.2,41.44,1000.0,39.925,40.1673,39.925,40.1576,1000.0
2007-11-02 10:30:00,41.66,41.73,41.66,41.73,4600.0,40.3708,40.4386,40.3708,40.4386,4600.0
2007-11-02 10:35:00,41.87,41.91,41.73,41.73,600.0,40.5743,40.613,40.4386,40.4386,600.0
2007-11-02 10:40:00,41.84,41.84,41.84,41.84,100.0,40.5452,40.5452,40.5452,40.5452,100.0
2007-11-02 10:45:00,41.87,41.87,41.77,41.84,500.0,40.5743,40.5743,40.4774,40.5452,500.0
2007-11-02 10:50:00,41.68,41.68,41.68,41.68,500.0,40.3902,40.3902,40.3902,40.3902,500.0
2007-11-02 10:55:00,41.86,41.86,41.73,41.73,800.0,40.5646,40.5646,40.4386,40.4386,800.0
2007-11-02 11:00:00,41.75,41.89,41.75,41.89,800.0,40.458,40.5937,40.458,40.5937,800.0
2007-11-02 11:05:00,41.75,41.89,41.75,41.89,200.0,40.458,40.5937,40.458,40.5937,200.0
2007-11-02 11:10:00,41.77,41.77,41.75,41.75,500.0,40.4774,40.4774,40.458,40.458,500.0
2007-11-02 11:15:00,41.53,41.53,41.53,41.53,100.0,40.2448,40.2448,40.2448,40.2448,100.0
2007-11-02 11:20:00,41.53,41.55,41.5,41.5,2200.0,40.2448,40.2642,40.2157,40.2157,2200.0
2007-11-02 11:25:00,41.35,41.36,41.35,41.36,800.0,40.0704,40.0801,40.0704,40.0801,800.0
2007-11-02 11:30:00,41.32,41.32,41.0,41.3,2400.0,40.0413,40.0413,39.7312,40.0219,2400.0
2007-11-02 11:35:00,41.2,41.2,41.1,41.2,1300.0,39.925,39.925,39.8281,39.925,1300.0
2007-11-02 11:40:00,41.1,41.25,41.1,41.13,500.0,39.8281,39.9735,39.8281,39.8572,500.0
2007-11-02 11:45:00,41.1,41.1,41.1,41.1,100.0,39.8281,39.8281,39.8281,39.8281,100.0
2007-11-02 11:50:00,41.01,41.23,41.0,41.23,700.0,39.7409,39.9541,39.7312,39.9541,700.0
2007-11-02 11:55:00,41.31,41.31,41.16,41.2,400.0,40.0316,40.0316,39.8862,39.925,400.0
2007-11-02 12:00:00,41.18,41.18,41.18,41.18,100.0,39.9056,39.9056,39.9056,39.9056,100.0
2007-11-02 12:05:00,41.2,41.26,41.2,41.26,200.0,39.925,39.9831,39.925,39.9831,200.0
2007-11-02 12:10:00,41.28,41.75,41.26,41.75,1300.0,40.0025,40.458,39.9831,40.458,1300.0
2007-11-02 12:15:00,41.75,42.06,41.75,42.06,86100.0,40.458,40.7584,40.458,40.7584,86100.0
2007-11-02 12:20:00,41.98,42.42,41.98,42.42,1000.0,40.6809,41.1072,40.6809,41.1072,1000.0
2007-11-02 12:25:00,42.43,42.64,42.29,42.44,1100.0,41.1169,41.3204,40.9813,41.1266,1100.0
2007-11-02 12:30:00,42.47,43.0,42.42,42.63,1900.0,41.1557,41.6693,41.1072,41.3108,1900.0
2007-11-02 12:35:00,42.77,42.97,42.77,42.96,1700.0,41.4464,41.6402,41.4464,41.6305,1700.0
2007-11-02 12:40:00,42.97,43.44,42.78,43.44,4300.0,41.6402,42.0957,41.4561,42.0957,4300.0
2007-11-02 12:45:00,43.46,43.57,42.91,43.5,4600.0,42.1151,42.2217,41.5821,42.1538,4600.0
2007-11-02 12:50:00,43.5,43.5,43.44,43.44,300.0,42.1538,42.1538,42.0957,42.0957,300.0
2007-11-02 12:55:00,43.29,43.42,43.28,43.28,1700.0,41.9503,42.0763,41.9406,41.9406,1700.0
2007-11-02 13:00:00,43.28,43.28,42.86,42.91,2100.0,41.9406,41.9406,41.5336,41.5821,2100.0
2007-11-02 13:05:00,43.1,43.28,43.1,43.28,700.0,41.7662,41.9406,41.7662,41.9406,700.0
2007-11-02 13:10:00,43.28,43.28,43.28,43.28,0.0,41.9406,41.9406,41.9406,41.9406,0.0
2007-11-02 13:15:00,43.28,43.28,43.28,43.28,0.0,41.9406,41.9406,41.9406,41.9406,0.0
2007-11-02 13:20:00,43.28,43.28,43.28,43.28,0.0,41.9406,41.9406,41.9406,41.9406,0.0
2007-11-02 13:25:00,43.05,43.05,43.05,43.05,300.0,41.7178,41.7178,41.7178,41.7178,300.0
2007-11-02 13:30:00,43.2,43.2,42.99,42.99,2300.0,41.8631,41.8631,41.6596,41.6596,2300.0
2007-11-02 13:35:00,43.04,43.04,43.04,43.04,100.0,41.7081,41.7081,41.7081,41.7081,100.0
2007-11-02 13:40:00,43.05,43.05,42.66,42.66,1500.0,41.7178,41.7178,41.3398,41.3398,1500.0
2007-11-02 13:45:00,42.63,42.75,42.63,42.71,1700.0,41.3108,41.427,41.3108,41.3883,1700.0
2007-11-02 13:50:00,42.71,42.71,42.71,42.71,0.0,41.3883,41.3883,41.3883,41.3883,0.0
2007-11-02 13:55:00,42.94,43.2,42.94,43.2,800.0,41.6112,41.8631,41.6112,41.8631,800.0
2007-11-02 14:00:00,43.28,43.28,42.88,42.91,2600.0,41.9406,41.9406,41.553,41.5821,2600.0
2007-11-02 14:05:00,42.87,42.94,42.85,42.94,8900.0,41.5433,41.6112,41.5239,41.6112,8900.0
2007-11-02 14:10:00,43.0,43.13,42.99,42.99,1200.0,41.6693,41.7953,41.6596,41.6596,1200.0
2007-11-02 14:15:00,43.19,43.19,42.96,42.96,1300.0,41.8534,41.8534,41.6305,41.6305,1300.0
2007-11-02 14:20:00,42.8,42.8,42.78,42.78,600.0,41.4755,41.4755,41.4561,41.4561,600.0
2007-11-02 14:25:00,43.0,43.18,42.98,43.18,300.0,41.6693,41.8437,41.6499,41.8437,300.0
2007-11-02 14:30:00,43.11,43.17,43.09,43.17,500.0,41.7759,41.834,41.7565,41.834,500.0
2007-11-02 14:35:00,43.19,43.19,43.1,43.12,1400.0,41.8534,41.8534,41.7662,41.7856,1400.0
2007-11-02 14:40:00,43.1,43.1,43.05,43.05,1400.0,41.7662,41.7662,41.7178,41.7178,1400.0
2007-11-02 14:45:00,43.17,43.17,42.75,42.98,1400.0,41.834,41.834,41.427,41.6499,1400.0
2007-11-02 14:50:00,43.07,43.07,42.94,43.01,600.0,41.7371,41.7371,41.6112,41.679,600.0
2007-11-02 14:55:00,42.9,42.9,42.9,42.9,200.0,41.5724,41.5724,41.5724,41.5724,200.0
2007-11-02 15:00:00,43.09,43.09,43.02,43.02,200.0,41.7565,41.7565,41.6887,41.6887,200.0
2007-11-02 15:05:00,43.02,43.14,43.02,43.1,1800.0,41.6887,41.805,41.6887,41.7662,1800.0
2007-11-02 15:10:00,43.14,43.14,43.05,43.14,1900.0,41.805,41.805,41.7178,41.805,1900.0
2007-11-02 15:15:00,43.07,43.2,43.07,43.18,4000.0,41.7371,41.8631,41.7371,41.8437,4000.0
2007-11-02 15:20:00,43.16,43.2,43.14,43.2,1800.0,41.8243,41.8631,41.805,41.8631,1800.0
2007-11-02 15:25:00,43.19,43.6,43.19,43.39,11100.0,41.8534,42.2507,41.8534,42.0472,11100.0
2007-11-02 15:30:00,43.41,43.56,43.41,43.56,1600.0,42.0666,42.212,42.0666,42.212,1600.0
2007-11-02 15:35:00,43.48,43.79,43.48,43.65,3400.0,42.1344,42.4349,42.1344,42.2992,3400.0
2007-11-02 15:40:00,43.66,43.84,43.52,43.83,6500.0,42.3089,42.4833,42.1732,42.4736,6500.0
2007-11-02 15:45:00,43.84,44.29,43.73,44.29,6300.0,42.4833,42.9194,42.3767,42.9194,6300.0
2007-11-02 15:50:00,44.42,45.0,44.42,44.89,11100.0,43.0454,43.6074,43.0454,43.5008,11100.0
2007-11-02 15:55:00,44.83,44.95,44.29,44.29,9700.0,43.4427,43.559,42.9194,42.9194,9700.0
2007-11-05 09:30:00,43.2,43.74,42.64,42.64,3200.0,41.8631,42.3864,41.3204,41.3204,3200.0
2007-11-05 09:35:00,42.28,43.4,42.28,43.4,2600.0,40.9716,42.0569,40.9716,42.0569,2600.0
2007-11-05 09:40:00,43.49,43.76,43.49,43.76,900.0,42.1441,42.4058,42.1441,42.4058,900.0
2007-11-05 09:45:00,43.75,44.34,43.75,44.34,2300.0,42.3961,42.9678,42.3961,42.9678,2300.0
2007-11-05 09:50:00,44.23,44.23,43.51,43.51,1500.0,42.8612,42.8612,42.1635,42.1635,1500.0
2007-11-05 09:55:00,43.25,43.51,43.0,43.36,1600.0,41.9116,42.1635,41.6693,42.0182,1600.0
2007-11-05 10:00:00,43.46,43.46,43.46,43.46,100.0,42.1151,42.1151,42.1151,42.1151,100.0
2007-11-05 10:05:00,43.31,43.61,43.3,43.59,1200.0,41.9697,42.2604,41.96,42.241,1200.0
2007-11-05 10:10:00,43.62,43.64,43.49,43.49,500.0,42.2701,42.2895,42.1441,42.1441,500.0
2007-11-05 10:15:00,43.63,43.98,43.52,43.52,1000.0,42.2798,42.619,42.1732,42.1732,1000.0
2007-11-05 10:20:00,43.54,43.54,43.54,43.54,200.0,42.1926,42.1926,42.1926,42.1926,200.0
2007-11-05 10:25:00,43.57,43.58,43.56,43.58,500.0,42.2217,42.2314,42.212,42.2314,500.0
2007-11-05 10:30:00,43.68,43.68,43.47,43.47,800.0,42.3283,42.3283,42.1248,42.1248,800.0
2007-11-05 10:35:00,43.5,43.78,43.5,43.78,900.0,42.1538,42.4252,42.1538,42.4252,900.0
2007-11-05 10:40:00,43.75,44.33,43.75,44.25,8200.0,42.3961,42.9581,42.3961,42.8806,8200.0
2007-11-05 10:45:00,44.29,44.3,44.25,44.29,3400.0,42.9194,42.9291,42.8806,42.9194,3400.0
2007-11-05 10:50:00,44.42,44.78,44.42,44.74,1500.0,43.0454,43.3942,43.0454,43.3555,1500.0
2007-11-05 10:55:00,44.53,44.53,44.36,44.36,500.0,43.152,43.152,42.9872,42.9872,500.0
2007-11-05 11:00:00,44.38,44.78,44.32,44.78,3400.0,43.0066,43.3942,42.9485,43.3942,3400.0
2007-11-05 11:05:00,44.78,44.89,44.72,44.89,900.0,43.3942,43.5008,43.3361,43.5008,900.0
2007-11-05 11:10:00,44.89,44.94,44.83,44.87,500.0,43.5008,43.5493,43.4427,43.4814,500.0
2007-11-05 11:15:00,44.76,44.82,44.58,44.58,1000.0,43.3748,43.433,43.2004,43.2004,1000.0
2007-11-05 11:20:00,44.45,44.68,44.39,44.68,700.0,43.0744,43.2973,43.0163,43.2973,700.0
2007-11-05 11:25:00,44.46,44.5,44.36,44.4,800.0,43.0841,43.1229,42.9872,43.026,800.0
2007-11-05 11:30:00,44.4,44.54,44.33,44.34,3400.0,43.026,43.1616,42.9581,42.9678,3400.0
2007-11-05 11:35:00,44.18,44.18,44.09,44.09,500.0,42.8128,42.8128,42.7256,42.7256,500.0
2007-11-05 11:40:00,44.24,44.35,44.18,44.35,800.0,42.8709,42.9775,42.8128,42.9775,800.0
2007-11-05 11:45:00,44.18,44.34,44.18,44.18,800.0,42.8128,42.9678,42.8128,42.8128,800.0
2007-11-05 11:50:00,44.19,44.4,44.16,44.4,7500.0,42.8225,43.026,42.7934,43.026,7500.0
2007-11-05 11:55:00,44.4,44.4,44.4,44.4,200.0,43.026,43.026,43.026,43.026,200.0
2007-11-05 12:00:00,44.38,44.38,44.12,44.22,1000.0,43.0066,43.0066,42.7546,42.8515,1000.0
2007-11-05 12:05:00,44.22,44.22,44.22,44.22,0.0,42.8515,42.8515,42.8515,42.8515,0.0
2007-11-05 12:10:00,44.16,44.16,43.91,43.95,1600.0,42.7934,42.7934,42.5511,42.5899,1600.0
2007-11-05 12:15:00,43.92,44.07,43.75,43.95,2000.0,42.5608,42.7062,42.3961,42.5899,2000.0
2007-11-05 12:20:00,43.92,43.99,43.88,43.9,2400.0,42.5608,42.6287,42.5221,42.5414,2400.0
2007-11-05 12:25:00,44.0,44.26,44.0,44.04,3200.0,42.6384,42.8903,42.6384,42.6771,3200.0
2007-11-05 12:30:00,44.04,44.04,43.71,43.71,500.0,42.6771,42.6771,42.3573,42.3573,500.0
2007-11-05 12:35:00,43.97,44.36,43.97,44.36,800.0,42.6093,42.9872,42.6093,42.9872,800.0
2007-11-05 12:40:00,44.36,44.36,44.36,44.36,0.0,42.9872,42.9872,42.9872,42.9872,0.0
2007-11-05 12:45:00,44.36,44.57,44.36,44.57,300.0,42.9872,43.1907,42.9872,43.1907,300.0
2007-11-05 12:50:00,44.43,44.43,44.37,44.38,400.0,43.055,43.055,42.9969,43.0066,400.0
2007-11-05 12:55:00,44.59,44.59,44.53,44.55,7400.0,43.2101,43.2101,43.152,43.1713,7400.0
2007-11-05 13:00:00,44.66,44.74,44.63,44.74,1300.0,43.2779,43.3555,43.2489,43.3555,1300.0
2007-11-05 13:05:00,44.65,44.77,44.64,44.64,1600.0,43.2682,43.3845,43.2585,43.2585,1600.0
2007-11-05 13:10:00,44.66,44.66,44.46,44.46,500.0,43.2779,43.2779,43.0841,43.0841,500.0
2007-11-05 13:15:00,44.51,44.54,44.36,44.36,2400.0,43.1326,43.1616,42.9872,42.9872,2400.0
2007-11-05 13:20:00,44.46,44.46,44.22,44.22,500.0,43.0841,43.0841,42.8515,42.8515,500.0
2007-11-05 13:25:00,44.22,44.22,44.22,44.22,0.0,42.8515,42.8515,42.8515,42.8515,0.0
2007-11-05 13:30:00,44.23,44.24,44.23,44.24,300.0,42.8612,42.8709,42.8612,42.8709,300.0
2007-11-05 13:35:00,44.0,44.0,44.0,44.0,100.0,42.6384,42.6384,42.6384,42.6384,100.0
2007-11-05 13:40:00,43.94,43.94,43.72,43.72,300.0,42.5802,42.5802,42.367,42.367,300.0
2007-11-05 13:45:00,43.72,43.72,43.72,43.72,0.0,42.367,42.367,42.367,42.367,0.0
2007-11-05 13:50:00,43.79,43.79,43.26,43.26,3300.0,42.4349,42.4349,41.9213,41.9213,3300.0
2007-11-05 13:55:00,43.68,43.68,43.57,43.57,300.0,42.3283,42.3283,42.2217,42.2217,300.0
2007-11-05 14:00:00,43.64,43.92,43.64,43.92,1000.0,42.2895,42.5608,42.2895,42.5608,1000.0
2007-11-05 14:05:00,43.64,44.0,43.64,44.0,2000.0,42.2895,42.6384,42.2895,42.6384,2000.0
2007-11-05 14:10:00,43.95,44.08,43.95,44.08,600.0,42.5899,42.7159,42.5899,42.7159,600.0
2007-11-05 14:15:00,43.96,43.97,43.92,43.97,600.0,42.5996,42.6093,42.5608,42.6093,600.0
2007-11-05 14:20:00,43.92,43.92,43.61,43.61,600.0,42.5608,42.5608,42.2604,42.2604,600.0
2007-11-05 14:25:00,43.6,43.6,43.32,43.55,400.0,42.2507,42.2507,41.9794,42.2023,400.0
2007-11-05 14:30:00,43.5,43.51,43.5,43.5,700.0,42.1538,42.1635,42.1538,42.1538,700.0
2007-11-05 14:35:00,43.51,43.53,43.35,43.35,4800.0,42.1635,42.1829,42.0085,42.0085,4800.0
2007-11-05 14:40:00,43.37,43.59,43.35,43.47,3900.0,42.0279,42.241,42.0085,42.1248,3900.0
2007-11-05 14:45:00,43.41,43.45,43.32,43.39,1100.0,42.0666,42.1054,41.9794,42.0472,1100.0
2007-11-05 14:50:00,43.44,43.79,43.44,43.6,3100.0,42.0957,42.4349,42.0957,42.2507,3100.0
2007-11-05 14:55:00,43.6,43.62,43.52,43.58,2500.0,42.2507,42.2701,42.1732,42.2314,2500.0
2007-11-05 15:00:00,43.51,43.51,43.25,43.25,2300.0,42.1635,42.1635,41.9116,41.9116,2300.0
2007-11-05 15:05:00,43.35,43.52,43.35,43.46,3000.0,42.0085,42.1732,42.0085,42.1151,3000.0
2007-11-05 15:10:00,43.52,43.52,43.39,43.47,4400.0,42.1732,42.1732,42.0472,42.1248,4400.0
2007-11-05 15:15:00,43.48,43.52,43.48,43.51,2500.0,42.1344,42.1732,42.1344,42.1635,2500.0
2007-11-05 15:20:00,43.5,43.89,43.5,43.85,3700.0,42.1538,42.5318,42.1538,42.493,3700.0
2007-11-05 15:25:00,43.84,43.84,43.78,43.79,1300.0,42.4833,42.4833,42.4252,42.4349,1300.0
2007-11-05 15:30:00,43.79,43.81,43.71,43.81,800.0,42.4349,42.4542,42.3573,42.4542,800.0
2007-11-05 15:35:00,43.78,43.78,43.74,43.74,200.0,42.4252,42.4252,42.3864,42.3864,200.0
2007-11-05 15:40:00,43.74,43.77,43.68,43.77,500.0,42.3864,42.4155,42.3283,42.4155,500.0
2007-11-05 15:45:00,43.66,43.76,43.5,43.6,4200.0,42.3089,42.4058,42.1538,42.2507,4200.0
2007-11-05 15:50:00,43.59,43.59,43.45,43.48,5300.0,42.241,42.241,42.1054,42.1344,5300.0
2007-11-05 15:55:00,43.6,43.6,43.45,43.5,3800.0,42.2507,42.2507,42.1054,42.1538,3800.0
2007-11-06 09:30:00,43.5,44.01,43.5,43.97,12900.0,42.1538,42.648,42.1538,42.6093,12900.0
2007-11-06 09:35:00,43.99,44.28,43.53,43.94,1600.0,42.6287,42.9097,42.1829,42.5802,1600.0
2007-11-06 09:40:00,43.77,44.77,43.77,44.77,2800.0,42.4155,43.3845,42.4155,43.3845,2800.0
2007-11-06 09:45:00,44.57,44.9,44.57,44.87,900.0,43.1907,43.5105,43.1907,43.4814,900.0
2007-11-06 09:50:00,44.67,44.86,44.56,44.74,2900.0,43.2876,43.4717,43.181,43.3555,2900.0
2007-11-06 09:55:00,44.6,45.35,44.6,45.32,5700.0,43.2198,43.9466,43.2198,43.9175,5700.0
2007-11-06 10:00:00,45.42,45.5,45.39,45.49,3100.0,44.0144,44.0919,43.9853,44.0822,3100.0
2007-11-06 10:05:00,45.34,45.34,45.02,45.03,900.0,43.9369,43.9369,43.6268,43.6365,900.0
2007-11-06 10:10:00,45.24,45.6,45.24,45.53,2000.0,43.84,44.1888,43.84,44.121,2000.0
2007-11-06 10:15:00,45.29,45.29,45.29,45.29,100.0,43.8884,43.8884,43.8884,43.8884,100.0
2007-11-06 10:20:00,45.0,45.0,44.73,44.73,500.0,43.6074,43.6074,43.3458,43.3458,500.0
2007-11-06 10:25:00,44.61,44.61,44.33,44.41,9600.0,43.2295,43.2295,42.9581,43.0357,9600.0
2007-11-06 10:30:00,44.3,44.63,44.3,44.53,700.0,42.9291,43.2489,42.9291,43.152,700.0
2007-11-06 10:35:00,44.53,44.53,44.3,44.3,700.0,43.152,43.152,42.9291,42.9291,700.0
2007-11-06 10:40:00,44.21,44.21,43.8,43.85,1700.0,42.8419,42.8419,42.4445,42.493,1700.0
2007-11-06 10:45:00,43.86,43.99,43.82,43.94,5300.0,42.5027,42.6287,42.4639,42.5802,5300.0
2007-11-06 10:50:00,43.94,43.94,43.2,43.51,6100.0,42.5802,42.5802,41.8631,42.1635,6100.0
2007-11-06 10:55:00,43.51,43.72,43.5,43.71,600.0,42.1635,42.367,42.1538,42.3573,600.0
2007-11-06 11:00:00,43.79,44.01,43.64,44.01,400.0,42.4349,42.648,42.2895,42.648,400.0
2007-11-06 11:05:00,43.96,44.38,43.94,44.12,2400.0,42.5996,43.0066,42.5802,42.7546,2400.0
2007-11-06 11:10:00,44.23,44.47,43.88,43.88,3200.0,42.8612,43.0938,42.5221,42.5221,3200.0
2007-11-06 11:15:00,43.98,44.14,43.76,44.14,1700.0,42.619,42.774,42.4058,42.774,1700.0
2007-11-06 11:20:00,44.04,44.04,43.75,43.75,1300.0,42.6771,42.6771,42.3961,42.3961,1300.0
2007-11-06 11:25:00,43.8,43.99,43.8,43.99,1000.0,42.4445,42.6287,42.4445,42.6287,1000.0
2007-11-06 11:30:00,43.92,43.92,43.88,43.88,800.0,42.5608,42.5608,42.5221,42.5221,800.0
2007-11-06 11:35:00,43.87,44.01,43.87,43.88,900.0,42.5124,42.648,42.5124,42.5221,900.0
2007-11-06 11:40:00,43.88,44.02,43.88,44.02,700.0,42.5221,42.6577,42.5221,42.6577,700.0
2007-11-06 11:45:00,44.0,44.0,43.87,43.88,900.0,42.6384,42.6384,42.5124,42.5221,900.0
2007-11-06 11:50:00,43.96,44.03,43.91,44.02,800.0,42.5996,42.6674,42.5511,42.6577,800.0
2007-11-06 11:55:00,44.09,44.38,44.09,44.38,1400.0,42.7256,43.0066,42.7256,43.0066,1400.0
2007-11-06 12:00:00,44.28,44.28,44.28,44.28,100.0,42.9097,42.9097,42.9097,42.9097,100.0
2007-11-06 12:05:00,44.36,44.36,43.96,44.1,1000.0,42.9872,42.9872,42.5996,42.7353,1000.0
2007-11-06 12:10:00,44.12,44.12,44.12,44.12,100.0,42.7546,42.7546,42.7546,42.7546,100.0
2007-11-06 12:15:00,44.21,44.21,44.21,44.21,100.0,42.8419,42.8419,42.8419,42.8419,100.0
2007-11-06 12:20:00,44.33,44.39,44.03,44.38,900.0,42.9581,43.0163,42.6674,43.0066,900.0
2007-11-06 12:25:00,44.38,44.38,44.38,44.38,100.0,43.0066,43.0066,43.0066,43.0066,100.0
2007-11-06 12:30:00,44.37,44.37,44.22,44.22,200.0,42.9969,42.9969,42.8515,42.8515,200.0
2007-11-06 12:35:00,44.29,44.29,44.29,44.29,100.0,42.9194,42.9194,42.9194,42.9194,100.0
2007-11-06 12:40:00,44.15,44.22,44.15,44.22,300.0,42.7837,42.8515,42.7837,42.8515,300.0
2007-11-06 12:45:00,44.12,44.12,44.12,44.12,100.0,42.7546,42.7546,42.7546,42.7546,100.0
2007-11-06 12:50:00,44.12,44.12,44.12,44.12,0.0,42.7546,42.7546,42.7546,42.7546,0.0
2007-11-06 12:55:00,44.14,44.14,44.14,44.14,100.0,42.774,42.774,42.774,42.774,100.0
2007-11-06 13:00:00,44.23,44.23,44.23,44.23,100.0,42.8612,42.8612,42.8612,42.8612,100.0
2007-11-06 13:05:00,44.09,44.4,44.09,44.25,1500.0,42.7256,43.026,42.7256,42.8806,1500.0
2007-11-06 13:10:00,44.12,44.12,44.12,44.12,100.0,42.7546,42.7546,42.7546,42.7546,100.0
2007-11-06 13:15:00,44.07,44.07,44.07,44.07,100.0,42.7062,42.7062,42.7062,42.7062,100.0
2007-11-06 13:20:00,43.95,44.05,43.95,44.05,600.0,42.5899,42.6868,42.5899,42.6868,600.0
2007-11-06 13:25:00,44.16,44.16,44.16,44.16,100.0,42.7934,42.7934,42.7934,42.7934,100.0
2007-11-06 13:30:00,44.21,44.21,44.18,44.18,200.0,42.8419,42.8419,42.8128,42.8128,200.0
2007-11-06 13:35:00,44.18,44.18,44.18,44.18,0.0,42.8128,42.8128,42.8128,42.8128,0.0
2007-11-06 13:40:00,44.05,44.33,44.05,44.33,700.0,42.6868,42.9581,42.6868,42.9581,700.0
2007-11-06 13:45:00,44.26,44.28,44.25,44.28,400.0,42.8903,42.9097,42.8806,42.9097,400.0
2007-11-06 13:50:00,44.28,44.28,44.28,44.28,0.0,42.9097,42.9097,42.9097,42.9097,0.0
2007-11-06 13:55:00,44.41,44.41,44.32,44.32,300.0,43.0357,43.0357,42.9485,42.9485,300.0
2007-11-06 14:00:00,44.22,44.22,44.22,44.22,100.0,42.8515,42.8515,42.8515,42.8515,100.0
2007-11-06 14:05:00,44.37,44.44,44.36,44.41,1100.0,42.9969,43.0647,42.9872,43.0357,1100.0
2007-11-06 14:10:00,44.41,44.93,44.41,44.83,1700.0,43.0357,43.5396,43.0357,43.4427,1700.0
2007-11-06 14:15:00,44.83,44.83,44.54,44.54,800.0,43.4427,43.4427,43.1616,43.1616,800.0
2007-11-06 14:20:00,44.63,44.99,44.63,44.99,2000.0,43.2489,43.5977,43.2489,43.5977,2000.0
2007-11-06 14:25:00,44.9,44.9,44.78,44.78,300.0,43.5105,43.5105,43.3942,43.3942,300.0
2007-11-06 14:30:00,44.78,44.84,44.78,44.84,500.0,43.3942,43.4524,43.3942,43.4524,500.0
2007-11-06 14:35:00,44.89,45.22,44.88,45.14,3400.0,43.5008,43.8206,43.4911,43.7431,3400.0
2007-11-06 14:40:00,45.15,45.15,45.01,45.06,900.0,43.7528,43.7528,43.6171,43.6656,900.0
2007-11-06 14:45:00,45.11,45.11,44.75,44.75,1000.0,43.714,43.714,43.3651,43.3651,1000.0
2007-11-06 14:50:00,44.8,44.85,44.79,44.85,300.0,43.4136,43.462,43.4039,43.462,300.0
2007-11-06 14:55:00,44.84,45.0,44.84,45.0,1200.0,43.4524,43.6074,43.4524,43.6074,1200.0
2007-11-06 15:00:00,45.17,45.39,45.17,45.39,200.0,43.7721,43.9853,43.7721,43.9853,200.0
2007-11-06 15:05:00,45.25,45.39,45.2,45.2,900.0,43.8497,43.9853,43.8012,43.8012,900.0
2007-11-06 15:10:00,45.21,45.23,45.12,45.18,2900.0,43.8109,43.8303,43.7237,43.7818,2900.0
2007-11-06 15:15:00,45.01,45.49,45.01,45.49,3100.0,43.6171,44.0822,43.6171,44.0822,3100.0
2007-11-06 15:20:00,45.64,45.75,45.64,45.71,1300.0,44.2276,44.3342,44.2276,44.2954,1300.0
2007-11-06 15:25:00,45.68,45.71,45.41,45.58,7300.0,44.2664,44.2954,44.0047,44.1695,7300.0
2007-11-06 15:30:00,45.56,45.56,45.17,45.43,3900.0,44.1501,44.1501,43.7721,44.0241,3900.0
2007-11-06 15:35:00,45.46,45.54,45.44,45.48,1000.0,44.0532,44.1307,44.0338,44.0726,1000.0
2007-11-06 15:40:00,45.48,45.56,45.45,45.56,1400.0,44.0726,44.1501,44.0435,44.1501,1400.0
2007-11-06 15:45:00,45.58,45.8,45.58,45.7,5500.0,44.1695,44.3827,44.1695,44.2857,5500.0
2007-11-06 15:50:00,45.66,45.74,45.66,45.68,5000.0,44.247,44.3245,44.247,44.2664,5000.0
2007-11-06 15:55:00,45.55,45.58,45.48,45.49,8400.0,44.1404,44.1695,44.0726,44.0822,8400.0
2007-11-07 09:30:00,44.34,44.39,44.0,44.0,1300.0,42.9678,43.0163,42.6384,42.6384,1300.0
2007-11-07 09:35:00,43.94,44.67,43.94,44.67,400.0,42.5802,43.2876,42.5802,43.2876,400.0
2007-11-07 09:40:00,44.68,44.84,44.65,44.65,600.0,43.2973,43.4524,43.2682,43.2682,600.0
2007-11-07 09:45:00,44.39,44.42,44.31,44.42,2400.0,43.0163,43.0454,42.9388,43.0454,2400.0
2007-11-07 09:50:00,44.37,44.55,44.33,44.33,1400.0,42.9969,43.1713,42.9581,42.9581,1400.0
2007-11-07 09:55:00,44.21,44.33,44.2,44.24,1900.0,42.8419,42.9581,42.8322,42.8709,1900.0
2007-11-07 10:00:00,44.39,44.63,44.39,44.5,1900.0,43.0163,43.2489,43.0163,43.1229,1900.0
2007-11-07 10:05:00,44.5,44.59,44.39,44.57,1900.0,43.1229,43.2101,43.0163,43.1907,1900.0
2007-11-07 10:10:00,44.53,44.53,44.36,44.37,1200.0,43.152,43.152,42.9872,42.9969,1200.0
2007-11-07 10:15:00,44.37,44.37,44.37,44.37,0.0,42.9969,42.9969,42.9969,42.9969,0.0
2007-11-07 10:20:00,44.36,44.36,44.36,44.36,100.0,42.9872,42.9872,42.9872,42.9872,100.0
2007-11-07 10:25:00,44.41,44.41,44.35,44.35,400.0,43.0357,43.0357,42.9775,42.9775,400.0
2007-11-07 10:30:00,44.35,44.44,44.2,44.35,1700.0,42.9775,43.0647,42.8322,42.9775,1700.0
2007-11-07 10:35:00,44.33,44.33,43.82,43.93,6300.0,42.9581,42.9581,42.4639,42.5705,6300.0
2007-11-07 10:40:00,43.81,44.12,43.81,43.93,3800.0,42.4542,42.7546,42.4542,42.5705,3800.0
2007-11-07 10:45:00,44.0,44.0,43.47,43.47,1600.0,42.6384,42.6384,42.1248,42.1248,1600.0
2007-11-07 10:50:00,43.52,43.9,43.2,43.44,11000.0,42.1732,42.5414,41.8631,42.0957,11000.0
2007-11-07 10:55:00,43.4,43.4,43.2,43.2,600.0,42.0569,42.0569,41.8631,41.8631,600.0
2007-11-07 11:00:00,43.08,43.08,42.48,42.48,3500.0,41.7468,41.7468,41.1654,41.1654,3500.0
2007-11-07 11:05:00,42.6,42.94,42.5,42.82,1400.0,41.2817,41.6112,41.1848,41.4949,1400.0
2007-11-07 11:10:00,42.91,43.0,42.64,42.84,12600.0,41.5821,41.6693,41.3204,41.5143,12600.0
2007-11-07 11:15:00,42.83,42.86,42.45,42.5,6300.0,41.5046,41.5336,41.1363,41.1848,6300.0
2007-11-07 11:20:00,42.85,42.85,42.32,42.32,1400.0,41.5239,41.5239,41.0103,41.0103,1400.0
2007-11-07 11:25:00,42.42,42.44,42.41,42.42,700.0,41.1072,41.1266,41.0976,41.1072,700.0
2007-11-07 11:30:00,42.51,42.78,42.42,42.57,2100.0,41.1945,41.4561,41.1072,41.2526,2100.0
2007-11-07 11:35:00,42.57,42.57,42.57,42.57,0.0,41.2526,41.2526,41.2526,41.2526,0.0
2007-11-07 11:40:00,42.57,42.57,42.5,42.5,200.0,41.2526,41.2526,41.1848,41.1848,200.0
2007-11-07 11:45:00,42.41,42.47,42.33,42.33,300.0,41.0976,41.1557,41.02,41.02,300.0
2007-11-07 11:50:00,42.42,42.5,42.38,42.38,600.0,41.1072,41.1848,41.0685,41.0685,600.0
2007-11-07 11:55:00,42.5,42.64,42.46,42.64,600.0,41.1848,41.3204,41.146,41.3204,600.0
2007-11-07 12:00:00,42.51,42.97,42.5,42.58,4200.0,41.1945,41.6402,41.1848,41.2623,4200.0
2007-11-07 12:05:00,42.61,42.8,42.51,42.65,2300.0,41.2914,41.4755,41.1945,41.3301,2300.0
2007-11-07 12:10:00,42.66,42.85,42.52,42.56,10700.0,41.3398,41.5239,41.2042,41.2429,10700.0
2007-11-07 12:15:00,42.52,42.52,42.22,42.44,3000.0,41.2042,41.2042,40.9134,41.1266,3000.0
2007-11-07 12:20:00,42.4,42.4,41.43,41.43,13200.0,41.0879,41.0879,40.1479,40.1479,13200.0
2007-11-07 12:25:00,41.7,41.73,41.29,41.3,4800.0,40.4095,40.4386,40.0122,40.0219,4800.0
2007-11-07 12:30:00,41.38,41.66,41.17,41.25,6000.0,40.0994,40.3708,39.8959,39.9735,6000.0
2007-11-07 12:35:00,41.26,41.28,40.82,40.82,7500.0,39.9831,40.0025,39.5568,39.5568,7500.0
2007-11-07 12:40:00,40.84,41.11,40.13,40.13,23500.0,39.5761,39.8378,38.8881,38.8881,23500.0
2007-11-07 12:45:00,40.2,40.4,40.15,40.15,2100.0,38.956,39.1498,38.9075,38.9075,2100.0
2007-11-07 12:50:00,40.27,40.32,40.27,40.3,1400.0,39.0238,39.0722,39.0238,39.0529,1400.0
2007-11-07 12:55:00,40.35,40.46,40.26,40.26,1800.0,39.1013,39.2079,39.0141,39.0141,1800.0
2007-11-07 13:00:00,40.3,40.3,40.02,40.25,4700.0,39.0529,39.0529,38.7815,39.0044,4700.0
2007-11-07 13:05:00,40.1,40.32,40.08,40.27,3700.0,38.859,39.0722,38.8397,39.0238,3700.0
2007-11-07 13:10:00,40.17,40.3,40.15,40.16,5800.0,38.9269,39.0529,38.9075,38.9172,5800.0
2007-11-07 13:15:00,40.23,40.23,39.51,39.53,19400.0,38.985,38.985,38.2873,38.3067,19400.0
2007-11-07 13:20:00,39.62,39.9,39.55,39.8,4700.0,38.3939,38.6652,38.3261,38.5683,4700.0
2007-11-07 13:25:00,39.56,39.8,39.54,39.8,3500.0,38.3358,38.5683,38.3164,38.5683,3500.0
2007-11-07 13:30:00,39.74,39.8,39.51,39.51,2600.0,38.5102,38.5683,38.2873,38.2873,2600.0
2007-11-07 13:35:00,39.51,39.65,38.64,38.64,17600.0,38.2873,38.423,37.4442,37.4442,17600.0
2007-11-07 13:40:00,38.71,39.0,37.67,37.78,31100.0,37.5121,37.7931,36.5042,36.6108,31100.0
2007-11-07 13:45:00,37.7,38.28,37.34,38.28,24000.0,36.5333,37.0954,36.1845,37.0954,24000.0
2007-11-07 13:50:00,38.15,38.53,38.1,38.29,12000.0,36.9694,37.3376,36.9209,37.1051,12000.0
2007-11-07 13:55:00,38.29,38.64,38.21,38.36,12600.0,37.1051,37.4442,37.0275,37.1729,12600.0
2007-11-07 14:00:00,38.23,38.87,38.13,38.5,10500.0,37.0469,37.6671,36.95,37.3086,10500.0
2007-11-07 14:05:00,38.45,38.89,38.4,38.8,6000.0,37.2601,37.6865,37.2117,37.5993,6000.0
2007-11-07 14:10:00,38.76,39.49,38.76,39.48,8500.0,37.5605,38.2679,37.5605,38.2582,8500.0
2007-11-07 14:15:00,39.38,39.59,39.37,39.49,1300.0,38.1613,38.3648,38.1516,38.2679,1300.0
2007-11-07 14:20:00,39.45,39.93,39.13,39.43,7600.0,38.2292,38.6943,37.9191,38.2098,7600.0
2007-11-07 14:25:00,39.42,39.83,39.28,39.44,16600.0,38.2001,38.5974,38.0644,38.2195,16600.0
2007-11-07 14:30:00,39.35,39.65,39.32,39.65,3900.0,38.1323,38.423,38.1032,38.423,3900.0
2007-11-07 14:35:00,39.57,40.0,39.57,39.72,12000.0,38.3454,38.7621,38.3454,38.4908,12000.0
2007-11-07 14:40:00,39.8,39.98,39.5,39.55,4100.0,38.5683,38.7428,38.2776,38.3261,4100.0
2007-11-07 14:45:00,39.74,39.93,39.5,39.78,3500.0,38.5102,38.6943,38.2776,38.5489,3500.0
2007-11-07 14:50:00,39.79,39.79,39.01,39.01,4000.0,38.5586,38.5586,37.8028,37.8028,4000.0
2007-11-07 14:55:00,39.0,39.52,39.0,39.34,2300.0,37.7931,38.297,37.7931,38.1226,2300.0
2007-11-07 15:00:00,39.42,39.56,39.41,39.42,2100.0,38.2001,38.3358,38.1904,38.2001,2100.0
2007-11-07 15:05:00,39.5,40.0,39.5,40.0,3100.0,38.2776,38.7621,38.2776,38.7621,3100.0
2007-11-07 15:10:00,39.95,39.95,39.65,39.66,5300.0,38.7137,38.7137,38.423,38.4327,5300.0
2007-11-07 15:15:00,39.66,39.69,39.63,39.63,2300.0,38.4327,38.4617,38.4036,38.4036,2300.0
2007-11-07 15:20:00,39.66,39.9,39.66,39.81,4200.0,38.4327,38.6652,38.4327,38.578,4200.0
2007-11-07 15:25:00,39.75,39.86,39.4,39.47,6000.0,38.5199,38.6265,38.1807,38.2485,6000.0
2007-11-07 15:30:00,39.3,39.97,39.3,39.9,5000.0,38.0838,38.7331,38.0838,38.6652,5000.0
2007-11-07 15:35:00,39.87,39.87,39.25,39.52,6700.0,38.6362,38.6362,38.0354,38.297,6700.0
2007-11-07 15:40:00,39.46,39.7,39.46,39.65,11100.0,38.2389,38.4714,38.2389,38.423,11100.0
2007-11-07 15:45:00,39.65,39.82,39.06,39.58,9600.0,38.423,38.5877,37.8512,38.3551,9600.0
2007-11-07 15:50:00,39.54,39.56,39.22,39.22,3700.0,38.3164,38.3358,38.0063,38.0063,3700.0
2007-11-07 15:55:00,39.31,39.59,39.3,39.39,10800.0,38.0935,38.3648,38.0838,38.171,10800.0
2007-11-08 09:30:00,40.0,40.0,38.79,38.79,3200.0,38.7621,38.7621,37.5896,37.5896,3200.0
2007-11-08 09:35:00,38.97,39.3,38.97,39.05,800.0,37.764,38.0838,37.764,37.8415,800.0
2007-11-08 09:40:00,39.07,39.07,38.1,38.17,2200.0,37.8609,37.8609,36.9209,36.9888,2200.0
2007-11-08 09:45:00,38.3,38.3,37.17,37.17,9800.0,37.1147,37.1147,36.0197,36.0197,9800.0
2007-11-08 09:50:00,37.55,37.75,37.55,37.72,4200.0,36.388,36.5818,36.388,36.5527,4200.0
2007-11-08 09:55:00,37.68,37.75,37.48,37.58,2000.0,36.5139,36.5818,36.3201,36.417,2000.0
2007-11-08 10:00:00,37.68,37.75,37.5,37.54,4400.0,36.5139,36.5818,36.3395,36.3783,4400.0
2007-11-08 10:05:00,37.51,37.58,37.38,37.38,2400.0,36.3492,36.417,36.2232,36.2232,2400.0
2007-11-08 10:10:00,37.32,38.03,37.32,37.81,2500.0,36.1651,36.8531,36.1651,36.6399,2500.0
2007-11-08 10:15:00,37.81,38.53,37.81,38.53,3900.0,36.6399,37.3376,36.6399,37.3376,3900.0
2007-11-08 10:20:00,38.51,38.56,38.26,38.26,2200.0,37.3183,37.3667,37.076,37.076,2200.0
2007-11-08 10:25:00,38.39,38.51,38.26,38.38,1100.0,37.202,37.3183,37.076,37.1923,1100.0
2007-11-08 10:30:00,38.42,38.43,38.34,38.38,1400.0,37.231,37.2407,37.1535,37.1923,1400.0
2007-11-08 10:35:00,38.37,38.5,38.25,38.5,2500.0,37.1826,37.3086,37.0663,37.3086,2500.0
2007-11-08 10:40:00,38.31,38.56,38.31,38.56,1100.0,37.1244,37.3667,37.1244,37.3667,1100.0
2007-11-08 10:45:00,38.56,38.56,38.39,38.56,1100.0,37.3667,37.3667,37.202,37.3667,1100.0
2007-11-08 10:50:00,38.54,39.12,38.54,39.12,1100.0,37.3473,37.9094,37.3473,37.9094,1100.0
2007-11-08 10:55:00,38.87,39.23,38.87,39.21,700.0,37.6671,38.016,37.6671,37.9966,700.0
2007-11-08 11:00:00,39.25,39.38,39.0,39.01,2900.0,38.0354,38.1613,37.7931,37.8028,2900.0
2007-11-08 11:05:00,39.0,39.28,38.78,39.0,7400.0,37.7931,38.0644,37.5799,37.7931,7400.0
2007-11-08 11:10:00,39.32,39.5,38.96,39.27,5100.0,38.1032,38.2776,37.7543,38.0547,5100.0
2007-11-08 11:15:00,39.61,39.61,39.38,39.39,1800.0,38.3842,38.3842,38.1613,38.171,1800.0
2007-11-08 11:20:00,39.29,39.29,39.0,39.27,1000.0,38.0741,38.0741,37.7931,38.0547,1000.0
2007-11-08 11:25:00,39.45,39.45,39.45,39.45,100.0,38.2292,38.2292,38.2292,38.2292,100.0
2007-11-08 11:30:00,39.44,39.66,39.44,39.47,800.0,38.2195,38.4327,38.2195,38.2485,800.0
2007-11-08 11:35:00,39.47,39.49,39.47,39.47,600.0,38.2485,38.2679,38.2485,38.2485,600.0
2007-11-08 11:40:00,39.46,39.46,39.14,39.14,600.0,38.2389,38.2389,37.9288,37.9288,600.0
2007-11-08 11:45:00,39.38,39.38,39.38,39.38,200.0,38.1613,38.1613,38.1613,38.1613,200.0
2007-11-08 11:50:00,39.24,39.27,39.13,39.18,800.0,38.0257,38.0547,37.9191,37.9675,800.0
2007-11-08 11:55:00,39.32,39.36,39.23,39.36,700.0,38.1032,38.1419,38.016,38.1419,700.0
2007-11-08 12:00:00,39.5,39.52,38.88,38.88,3800.0,38.2776,38.297,37.6768,37.6768,3800.0
2007-11-08 12:05:00,38.98,38.98,38.57,38.69,2700.0,37.7737,37.7737,37.3764,37.4927,2700.0
2007-11-08 12:10:00,38.93,39.01,38.93,39.01,900.0,37.7253,37.8028,37.7253,37.8028,900.0
2007-11-08 12:15:00,39.08,39.15,39.07,39.15,800.0,37.8706,37.9384,37.8609,37.9384,800.0
2007-11-08 12:20:00,39.19,39.19,39.13,39.19,700.0,37.9772,37.9772,37.9191,37.9772,700.0
2007-11-08 12:25:00,39.16,39.17,38.78,38.83,6000.0,37.9481,37.9578,37.5799,37.6283,6000.0
2007-11-08 12:30:00,38.7,38.86,38.58,38.58,900.0,37.5024,37.6574,37.3861,37.3861,900.0
2007-11-08 12:35:00,38.55,38.56,38.35,38.36,2000.0,37.357,37.3667,37.1632,37.1729,2000.0
2007-11-08 12:40:00,38.32,38.62,38.3,38.47,1200.0,37.1341,37.4248,37.1147,37.2795,1200.0
2007-11-08 12:45:00,38.42,38.42,38.25,38.37,3300.0,37.231,37.231,37.0663,37.1826,3300.0
2007-11-08 12:50:00,38.36,38.48,38.3,38.3,1900.0,37.1729,37.2892,37.1147,37.1147,1900.0
2007-11-08 12:55:00,38.29,38.48,38.25,38.33,10100.0,37.1051,37.2892,37.0663,37.1438,10100.0
2007-11-08 13:00:00,38.31,38.41,38.3,38.35,12200.0,37.1244,37.2213,37.1147,37.1632,12200.0
2007-11-08 13:05:00,38.31,38.35,38.25,38.3,12800.0,37.1244,37.1632,37.0663,37.1147,12800.0
2007-11-08 13:10:00,38.27,38.33,38.26,38.27,2000.0,37.0857,37.1438,37.076,37.0857,2000.0
2007-11-08 13:15:00,38.26,38.26,37.79,37.99,8000.0,37.076,37.076,36.6205,36.8143,8000.0
2007-11-08 13:20:00,37.99,38.1,37.94,38.1,7400.0,36.8143,36.9209,36.7659,36.9209,7400.0
2007-11-08 13:25:00,38.27,38.64,38.12,38.2,2300.0,37.0857,37.4442,36.9403,37.0178,2300.0
2007-11-08 13:30:00,38.22,38.78,38.22,38.39,4100.0,37.0372,37.5799,37.0372,37.202,4100.0
2007-11-08 13:35:00,38.27,38.44,38.14,38.44,3800.0,37.0857,37.2504,36.9597,37.2504,3800.0
2007-11-08 13:40:00,38.3,38.81,38.3,38.36,5300.0,37.1147,37.609,37.1147,37.1729,5300.0
2007-11-08 13:45:00,38.36,38.36,38.36,38.36,100.0,37.1729,37.1729,37.1729,37.1729,100.0
2007-11-08 13:50:00,38.35,38.35,38.31,38.31,900.0,37.1632,37.1632,37.1244,37.1244,900.0
2007-11-08 13:55:00,38.27,38.27,38.12,38.12,1300.0,37.0857,37.0857,36.9403,36.9403,1300.0
2007-11-08 14:00:00,38.22,38.22,38.01,38.12,3100.0,37.0372,37.0372,36.8337,36.9403,3100.0
2007-11-08 14:05:00,38.05,38.12,37.87,37.87,13000.0,36.8725,36.9403,36.6981,36.6981,13000.0
2007-11-08 14:10:00,37.88,37.88,37.77,37.77,3600.0,36.7077,36.7077,36.6012,36.6012,3600.0
2007-11-08 14:15:00,37.77,37.82,37.75,37.82,11700.0,36.6012,36.6496,36.5818,36.6496,11700.0
2007-11-08 14:20:00,37.81,37.81,37.75,37.76,1400.0,36.6399,36.6399,36.5818,36.5915,1400.0
2007-11-08 14:25:00,37.75,37.95,37.58,37.79,7600.0,36.5818,36.7756,36.417,36.6205,7600.0
2007-11-08 14:30:00,37.75,37.78,37.66,37.67,2700.0,36.5818,36.6108,36.4946,36.5042,2700.0
2007-11-08 14:35:00,37.77,37.77,37.32,37.37,3900.0,36.6012,36.6012,36.1651,36.2135,3900.0
2007-11-08 14:40:00,37.31,37.33,37.16,37.16,3600.0,36.1554,36.1748,36.01,36.01,3600.0
2007-11-08 14:45:00,37.17,37.22,37.0,37.0,2300.0,36.0197,36.0682,35.855,35.855,2300.0
2007-11-08 14:50:00,37.06,37.06,36.71,36.71,5800.0,35.9131,35.9131,35.574,35.574,5800.0
2007-11-08 14:55:00,36.66,36.66,36.18,36.48,13900.0,35.5255,35.5255,35.0604,35.3511,13900.0
2007-11-08 15:00:00,36.52,36.75,36.5,36.61,11400.0,35.3898,35.6127,35.3705,35.477,11400.0
2007-11-08 15:05:00,36.87,37.21,36.6,36.85,7800.0,35.729,36.0585,35.4674,35.7096,7800.0
2007-11-08 15:10:00,36.8,37.43,36.55,36.67,10500.0,35.6612,36.2717,35.4189,35.5352,10500.0
2007-11-08 15:15:00,36.67,37.25,36.57,37.25,9200.0,35.5352,36.0972,35.4383,36.0972,9200.0
2007-11-08 15:20:00,37.17,37.87,37.17,37.87,5300.0,36.0197,36.6981,36.0197,36.6981,5300.0
2007-11-08 15:25:00,37.73,37.79,37.25,37.31,4500.0,36.5624,36.6205,36.0972,36.1554,4500.0
2007-11-08 15:30:00,37.48,37.48,36.6,36.75,4300.0,36.3201,36.3201,35.4674,35.6127,4300.0
2007-11-08 15:35:00,36.83,37.18,36.77,37.18,6200.0,35.6902,36.0294,35.6321,36.0294,6200.0
2007-11-08 15:40:00,37.0,37.49,37.0,37.41,7400.0,35.855,36.3298,35.855,36.2523,7400.0
2007-11-08 15:45:00,37.4,37.98,37.32,37.98,7300.0,36.2426,36.8047,36.1651,36.8047,7300.0
2007-11-08 15:50:00,37.83,39.01,37.75,38.63,17300.0,36.6593,37.8028,36.5818,37.4345,17300.0
2007-11-08 15:55:00,38.57,38.57,37.51,37.52,11600.0,37.3764,37.3764,36.3492,36.3589,11600.0
2007-11-09 09:30:00,37.77,37.77,36.57,36.75,4300.0,36.6012,36.6012,35.4383,35.6127,4300.0
2007-11-09 09:35:00,36.72,36.75,36.7,36.75,2100.0,35.5836,35.6127,35.5643,35.6127,2100.0
2007-11-09 09:40:00,36.68,36.68,36.27,36.27,1500.0,35.5449,35.5449,35.1476,35.1476,1500.0
2007-11-09 09:45:00,36.26,36.95,36.26,36.95,1400.0,35.1379,35.8065,35.1379,35.8065,1400.0
2007-11-09 09:50:00,36.92,36.92,36.44,36.44,1800.0,35.7775,35.7775,35.3123,35.3123,1800.0
2007-11-09 09:55:00,36.46,37.07,36.45,36.58,2700.0,35.3317,35.9228,35.322,35.448,2700.0
2007-11-09 10:00:00,36.4,36.57,36.34,36.45,900.0,35.2735,35.4383,35.2154,35.322,900.0
2007-11-09 10:05:00,36.53,36.65,36.45,36.51,3800.0,35.3995,35.5158,35.322,35.3801,3800.0
2007-11-09 10:10:00,36.45,36.47,36.35,36.35,2500.0,35.322,35.3414,35.2251,35.2251,2500.0
2007-11-09 10:15:00,36.21,36.36,35.91,35.94,17400.0,35.0894,35.2348,34.7987,34.8278,17400.0
2007-11-09 10:20:00,36.07,36.18,35.95,36.18,3000.0,34.9538,35.0604,34.8375,35.0604,3000.0
2007-11-09 10:25:00,36.3,36.3,35.75,35.76,2700.0,35.1766,35.1766,34.6437,34.6534,2700.0
2007-11-09 10:30:00,35.88,35.88,35.84,35.84,500.0,34.7696,34.7696,34.7309,34.7309,500.0
2007-11-09 10:35:00,35.76,35.89,35.22,35.33,5000.0,34.6534,34.7793,34.1301,34.2367,5000.0
2007-11-09 10:40:00,35.57,35.57,35.3,35.55,2700.0,34.4692,34.4692,34.2076,34.4499,2700.0
2007-11-09 10:45:00,35.56,35.56,35.25,35.25,2100.0,34.4595,34.4595,34.1591,34.1591,2100.0
2007-11-09 10:50:00,35.23,35.38,35.23,35.29,1200.0,34.1398,34.2851,34.1398,34.1979,1200.0
2007-11-09 10:55:00,35.35,35.37,35.3,35.36,1300.0,34.256,34.2754,34.2076,34.2657,1300.0
2007-11-09 11:00:00,35.45,35.45,35.31,35.35,3000.0,34.3529,34.3529,34.2173,34.256,3000.0
2007-11-09 11:05:00,35.32,35.38,35.04,35.06,2000.0,34.227,34.2851,33.9556,33.975,2000.0
2007-11-09 11:10:00,35.08,35.12,34.39,34.65,14900.0,33.9944,34.0332,33.3258,33.5777,14900.0
2007-11-09 11:15:00,34.77,34.99,34.65,34.99,3700.0,33.694,33.9072,33.5777,33.9072,3700.0
2007-11-09 11:20:00,35.0,35.15,34.86,34.96,7400.0,33.9169,34.0622,33.7812,33.8781,7400.0
2007-11-09 11:25:00,35.0,35.09,34.96,35.07,5300.0,33.9169,34.0041,33.8781,33.9847,5300.0
2007-11-09 11:30:00,35.01,35.03,34.97,34.98,5500.0,33.9266,33.9459,33.8878,33.8975,5500.0
2007-11-09 11:35:00,35.0,35.06,34.96,35.06,7400.0,33.9169,33.975,33.8781,33.975,7400.0
2007-11-09 11:40:00,35.07,35.19,35.07,35.19,3800.0,33.9847,34.101,33.9847,34.101,3800.0
2007-11-09 11:45:00,35.18,35.19,35.1,35.11,4100.0,34.0913,34.101,34.0138,34.0235,4100.0
2007-11-09 11:50:00,35.13,35.17,35.0,35.05,2900.0,34.0428,34.0816,33.9169,33.9653,2900.0
2007-11-09 11:55:00,35.01,35.09,35.01,35.03,1200.0,33.9266,34.0041,33.9266,33.9459,1200.0
2007-11-09 12:00:00,35.11,35.18,35.0,35.04,4800.0,34.0235,34.0913,33.9169,33.9556,4800.0
2007-11-09 12:05:00,35.0,35.18,35.0,35.18,7500.0,33.9169,34.0913,33.9169,34.0913,7500.0
2007-11-09 12:10:00,35.19,35.99,35.15,35.85,4300.0,34.101,34.8762,34.0622,34.7406,4300.0
2007-11-09 12:15:00,35.84,35.86,35.46,35.46,2200.0,34.7309,34.7503,34.3626,34.3626,2200.0
2007-11-09 12:20:00,35.4,35.44,35.37,35.37,1100.0,34.3045,34.3433,34.2754,34.2754,1100.0
2007-11-09 12:25:00,35.34,35.34,35.09,35.33,4100.0,34.2464,34.2464,34.0041,34.2367,4100.0
2007-11-09 12:30:00,35.27,35.36,35.27,35.35,4000.0,34.1785,34.2657,34.1785,34.256,4000.0
2007-11-09 12:35:00,35.36,35.77,35.22,35.48,8100.0,34.2657,34.663,34.1301,34.382,8100.0
2007-11-09 12:40:00,35.44,35.44,35.36,35.4,1500.0,34.3433,34.3433,34.2657,34.3045,1500.0
2007-11-09 12:45:00,35.33,35.33,34.95,35.0,16100.0,34.2367,34.2367,33.8684,33.9169,16100.0
2007-11-09 12:50:00,34.99,35.01,34.9,35.0,7900.0,33.9072,33.9266,33.82,33.9169,7900.0
2007-11-09 12:55:00,35.0,35.31,35.0,35.31,3100.0,33.9169,34.2173,33.9169,34.2173,3100.0
2007-11-09 13:00:00,35.21,35.29,35.14,35.23,2900.0,34.1204,34.1979,34.0525,34.1398,2900.0
2007-11-09 13:05:00,35.14,35.25,35.07,35.1,2300.0,34.0525,34.1591,33.9847,34.0138,2300.0
2007-11-09 13:10:00,35.1,35.11,35.04,35.06,1900.0,34.0138,34.0235,33.9556,33.975,1900.0
2007-11-09 13:15:00,35.08,35.16,35.05,35.05,4800.0,33.9944,34.0719,33.9653,33.9653,4800.0
2007-11-09 13:20:00,35.09,35.62,35.09,35.55,4500.0,34.0041,34.5177,34.0041,34.4499,4500.0
2007-11-09 13:25:00,35.45,35.45,35.19,35.34,2100.0,34.3529,34.3529,34.101,34.2464,2100.0
2007-11-09 13:30:00,35.33,35.44,35.11,35.3,1700.0,34.2367,34.3433,34.0235,34.2076,1700.0
2007-11-09 13:35:00,35.45,36.28,35.45,36.01,2300.0,34.3529,35.1573,34.3529,34.8956,2300.0
2007-11-09 13:40:00,36.02,36.05,35.73,35.75,1200.0,34.9053,34.9344,34.6243,34.6437,1200.0
2007-11-09 13:45:00,35.82,36.21,35.73,36.21,1400.0,34.7115,35.0894,34.6243,35.0894,1400.0
2007-11-09 13:50:00,35.97,36.13,35.97,36.13,700.0,34.8569,35.0119,34.8569,35.0119,700.0
2007-11-09 13:55:00,36.09,36.23,36.09,36.23,600.0,34.9731,35.1088,34.9731,35.1088,600.0
2007-11-09 14:00:00,36.08,36.48,36.08,36.48,1100.0,34.9635,35.3511,34.9635,35.3511,1100.0
2007-11-09 14:05:00,36.43,36.43,36.08,36.25,2400.0,35.3026,35.3026,34.9635,35.1282,2400.0
2007-11-09 14:10:00,36.28,36.37,36.23,36.23,1000.0,35.1573,35.2445,35.1088,35.1088,1000.0
2007-11-09 14:15:00,36.29,36.31,36.29,36.31,800.0,35.167,35.1863,35.167,35.1863,800.0
2007-11-09 14:20:00,36.31,36.5,36.31,36.48,1000.0,35.1863,35.3705,35.1863,35.3511,1000.0
2007-11-09 14:25:00,36.88,37.0,36.79,36.95,2400.0,35.7387,35.855,35.6515,35.8065,2400.0
2007-11-09 14:30:00,37.0,37.04,36.96,37.04,500.0,35.855,35.8937,35.8162,35.8937,500.0
2007-11-09 14:35:00,37.4,37.4,37.25,37.35,2100.0,36.2426,36.2426,36.0972,36.1941,2100.0
2007-11-09 14:40:00,37.35,37.54,37.3,37.52,4100.0,36.1941,36.3783,36.1457,36.3589,4100.0
2007-11-09 14:45:00,37.5,37.5,37.44,37.5,600.0,36.3395,36.3395,36.2814,36.3395,600.0
2007-11-09 14:50:00,37.45,37.45,37.12,37.12,6900.0,36.2911,36.2911,35.9713,35.9713,6900.0
2007-11-09 14:55:00,37.07,37.07,36.65,36.83,2400.0,35.9228,35.9228,35.5158,35.6902,2400.0
2007-11-09 15:00:00,36.93,36.93,36.85,36.85,1500.0,35.7871,35.7871,35.7096,35.7096,1500.0
2007-11-09 15:05:00,36.8,36.92,36.74,36.74,2300.0,35.6612,35.7775,35.603,35.603,2300.0
2007-11-09 15:10:00,36.8,36.8,36.8,36.8,100.0,35.6612,35.6612,35.6612,35.6612,100.0
2007-11-09 15:15:00,37.01,37.01,37.01,37.01,100.0,35.8647,35.8647,35.8647,35.8647,100.0
2007-11-09 15:20:00,37.33,37.48,37.33,37.48,1600.0,36.1748,36.3201,36.1748,36.3201,1600.0
2007-11-09 15:25:00,37.41,37.43,37.4,37.43,300.0,36.2523,36.2717,36.2426,36.2717,300.0
2007-11-09 15:30:00,37.43,37.43,37.43,37.43,0.0,36.2717,36.2717,36.2717,36.2717,0.0
2007-11-09 15:35:00,37.5,37.51,37.21,37.21,3500.0,36.3395,36.3492,36.0585,36.0585,3500.0
2007-11-09 15:40:00,37.14,37.33,37.1,37.33,2600.0,35.9906,36.1748,35.9519,36.1748,2600.0
2007-11-09 15:45:00,37.34,37.34,36.81,36.81,4200.0,36.1845,36.1845,35.6709,35.6709,4200.0
2007-11-09 15:50:00,36.98,37.09,36.64,36.64,4800.0,35.8356,35.9422,35.5061,35.5061,4800.0
2007-11-09 15:55:00,36.65,36.75,36.48,36.62,17700.0,35.5158,35.6127,35.3511,35.4867,17700.0
2007-11-12 09:30:00,36.65,36.79,36.29,36.54,1300.0,35.5158,35.6515,35.167,35.4092,1300.0
2007-11-12 09:35:00,36.47,36.58,36.4,36.58,600.0,35.3414,35.448,35.2735,35.448,600.0
2007-11-12 09:40:00,36.78,37.39,36.78,37.39,1700.0,35.6418,36.2329,35.6418,36.2329,1700.0
2007-11-12 09:45:00,37.44,38.0,37.44,38.0,1300.0,36.2814,36.824,36.2814,36.824,1300.0
2007-11-12 09:50:00,38.0,38.0,37.33,37.33,900.0,36.824,36.824,36.1748,36.1748,900.0
2007-11-12 09:55:00,37.39,37.45,37.01,37.02,2700.0,36.2329,36.2911,35.8647,35.8744,2700.0
2007-11-12 10:00:00,37.14,37.16,37.01,37.02,700.0,35.9906,36.01,35.8647,35.8744,700.0
2007-11-12 10:05:00,37.08,37.11,36.81,36.88,800.0,35.9325,35.9616,35.6709,35.7387,800.0
2007-11-12 10:10:00,36.75,36.75,36.48,36.48,1400.0,35.6127,35.6127,35.3511,35.3511,1400.0
2007-11-12 10:15:00,36.42,36.64,36.41,36.42,2000.0,35.2929,35.5061,35.2832,35.2929,2000.0
2007-11-12 10:20:00,36.46,36.49,36.21,36.33,4600.0,35.3317,35.3608,35.0894,35.2057,4600.0
2007-11-12 10:25:00,36.34,36.34,36.1,36.19,700.0,35.2154,35.2154,34.9828,35.07,700.0
2007-11-12 10:30:00,36.25,36.65,36.25,36.55,1300.0,35.1282,35.5158,35.1282,35.4189,1300.0
2007-11-12 10:35:00,36.53,36.53,36.46,36.47,800.0,35.3995,35.3995,35.3317,35.3414,800.0
2007-11-12 10:40:00,36.41,36.7,36.36,36.7,700.0,35.2832,35.5643,35.2348,35.5643,700.0
2007-11-12 10:45:00,36.69,36.69,36.53,36.67,900.0,35.5546,35.5546,35.3995,35.5352,900.0
2007-11-12 10:50:00,36.8,36.8,36.72,36.79,600.0,35.6612,35.6612,35.5836,35.6515,600.0
2007-11-12 10:55:00,36.83,36.99,36.83,36.93,700.0,35.6902,35.8453,35.6902,35.7871,700.0
2007-11-12 11:00:00,36.82,37.1,36.82,37.1,1900.0,35.6806,35.9519,35.6806,35.9519,1900.0
2007-11-12 11:05:00,37.18,37.4,37.18,37.27,600.0,36.0294,36.2426,36.0294,36.1166,600.0
2007-11-12 11:10:00,37.21,37.35,37.21,37.35,300.0,36.0585,36.1941,36.0585,36.1941,300.0
2007-11-12 11:15:00,37.3,37.35,37.12,37.12,3100.0,36.1457,36.1941,35.9713,35.9713,3100.0
2007-11-12 11:20:00,37.16,37.65,37.16,37.65,3600.0,36.01,36.4849,36.01,36.4849,3600.0
2007-11-12 11:25:00,37.69,37.98,37.55,37.55,4400.0,36.5236,36.8047,36.388,36.388,4400.0
2007-11-12 11:30:00,37.79,37.95,37.73,37.83,3600.0,36.6205,36.7756,36.5624,36.6593,3600.0
2007-11-12 11:35:00,37.8,37.81,37.8,37.81,1000.0,36.6302,36.6399,36.6302,36.6399,1000.0
2007-11-12 11:40:00,37.67,37.67,37.31,37.45,2200.0,36.5042,36.5042,36.1554,36.2911,2200.0
2007-11-12 11:45:00,37.31,37.31,37.06,37.12,1200.0,36.1554,36.1554,35.9131,35.9713,1200.0
2007-11-12 11:50:00,37.14,37.22,36.76,37.19,4600.0,35.9906,36.0682,35.6224,36.0391,4600.0
2007-11-12 11:55:00,37.12,37.21,37.02,37.21,2400.0,35.9713,36.0585,35.8744,36.0585,2400.0
2007-11-12 12:00:00,37.2,37.2,37.08,37.08,500.0,36.0488,36.0488,35.9325,35.9325,500.0
2007-11-12 12:05:00,37.03,37.09,36.89,36.98,1800.0,35.8841,35.9422,35.7484,35.8356,1800.0
2007-11-12 12:10:00,37.03,37.07,36.91,37.03,1300.0,35.8841,35.9228,35.7678,35.8841,1300.0
2007-11-12 12:15:00,37.07,37.3,36.97,37.09,1700.0,35.9228,36.1457,35.8259,35.9422,1700.0
2007-11-12 12:20:00,37.24,37.3,37.17,37.3,900.0,36.0876,36.1457,36.0197,36.1457,900.0
2007-11-12 12:25:00,37.18,37.18,36.9,36.95,2000.0,36.0294,36.0294,35.7581,35.8065,2000.0
2007-11-12 12:30:00,36.93,37.09,36.93,37.01,1500.0,35.7871,35.9422,35.7871,35.8647,1500.0
2007-11-12 12:35:00,37.01,37.11,36.95,36.95,2300.0,35.8647,35.9616,35.8065,35.8065,2300.0
2007-11-12 12:40:00,36.89,36.95,36.83,36.83,800.0,35.7484,35.8065,35.6902,35.6902,800.0
2007-11-12 12:45:00,36.9,36.9,36.75,36.75,1700.0,35.7581,35.7581,35.6127,35.6127,1700.0
2007-11-12 12:50:00,36.58,36.58,36.25,36.32,1100.0,35.448,35.448,35.1282,35.196,1100.0
2007-11-12 12:55:00,36.4,36.45,36.35,36.35,600.0,35.2735,35.322,35.2251,35.2251,600.0
2007-11-12 13:00:00,36.36,36.44,36.33,36.4,1400.0,35.2348,35.3123,35.2057,35.2735,1400.0
2007-11-12 13:05:00,36.43,36.43,35.93,35.93,2500.0,35.3026,35.3026,34.8181,34.8181,2500.0
2007-11-12 13:10:00,35.95,36.06,35.84,35.96,2200.0,34.8375,34.9441,34.7309,34.8472,2200.0
2007-11-12 13:15:00,35.88,36.06,35.88,36.05,1400.0,34.7696,34.9441,34.7696,34.9344,1400.0
2007-11-12 13:20:00,36.11,36.3,36.09,36.3,2000.0,34.9925,35.1766,34.9731,35.1766,2000.0
2007-11-12 13:25:00,36.3,36.43,36.3,36.39,400.0,35.1766,35.3026,35.1766,35.2639,400.0
2007-11-12 13:30:00,36.31,36.31,35.87,35.95,1600.0,35.1863,35.1863,34.7599,34.8375,1600.0
2007-11-12 13:35:00,35.91,35.91,35.35,35.53,4000.0,34.7987,34.7987,34.256,34.4305,4000.0
2007-11-12 13:40:00,35.47,35.51,35.36,35.51,2200.0,34.3723,34.4111,34.2657,34.4111,2200.0
2007-11-12 13:45:00,35.48,35.49,35.35,35.35,500.0,34.382,34.3917,34.256,34.256,500.0
2007-11-12 13:50:00,35.39,35.39,34.75,35.07,12600.0,34.2948,34.2948,33.6746,33.9847,12600.0
2007-11-12 13:55:00,35.19,35.31,35.06,35.31,1300.0,34.101,34.2173,33.975,34.2173,1300.0
2007-11-12 14:00:00,35.31,35.45,35.23,35.45,1200.0,34.2173,34.3529,34.1398,34.3529,1200.0
2007-11-12 14:05:00,35.25,35.3,35.18,35.21,1400.0,34.1591,34.2076,34.0913,34.1204,1400.0
2007-11-12 14:10:00,35.17,35.18,35.0,35.0,1600.0,34.0816,34.0913,33.9169,33.9169,1600.0
2007-11-12 14:15:00,35.0,35.0,34.77,34.98,3400.0,33.9169,33.9169,33.694,33.8975,3400.0
2007-11-12 14:20:00,34.98,34.98,34.82,34.88,900.0,33.8975,33.8975,33.7424,33.8006,900.0
2007-11-12 14:25:00,34.87,34.89,34.7,34.82,3600.0,33.7909,33.8103,33.6262,33.7424,3600.0
2007-11-12 14:30:00,34.8,34.8,33.91,34.36,8200.0,33.7231,33.7231,32.8606,33.2967,8200.0
2007-11-12 14:35:00,34.36,34.48,34.31,34.4,2600.0,33.2967,33.413,33.2482,33.3354,2600.0
2007-11-12 14:40:00,34.41,34.58,34.41,34.42,4600.0,33.3451,33.5099,33.3451,33.3548,4600.0
2007-11-12 14:45:00,34.43,34.56,34.38,34.38,3500.0,33.3645,33.4905,33.3161,33.3161,3500.0
2007-11-12 14:50:00,34.29,34.29,33.76,33.95,9000.0,33.2288,33.2288,32.7152,32.8994,9000.0
2007-11-12 14:55:00,34.02,34.03,33.85,33.93,3700.0,32.9672,32.9769,32.8025,32.88,3700.0
2007-11-12 15:00:00,33.89,33.89,33.68,33.77,3700.0,32.8412,32.8412,32.6377,32.7249,3700.0
2007-11-12 15:05:00,33.67,33.67,33.03,33.37,21600.0,32.628,32.628,32.0078,32.3373,21600.0
2007-11-12 15:10:00,33.46,34.01,33.46,33.6,11000.0,32.4245,32.9575,32.4245,32.5602,11000.0
2007-11-12 15:15:00,33.56,33.56,33.25,33.31,5500.0,32.5214,32.5214,32.221,32.2792,5500.0
2007-11-12 15:20:00,33.25,33.4,33.15,33.35,3500.0,32.221,32.3664,32.1241,32.3179,3500.0
2007-11-12 15:25:00,33.24,33.24,32.67,32.67,5300.0,32.2113,32.2113,31.659,31.659,5300.0
2007-11-12 15:30:00,32.67,33.36,32.67,33.36,18500.0,31.659,32.3276,31.659,32.3276,18500.0
2007-11-12 15:35:00,33.21,33.33,32.8,32.88,7700.0,32.1823,32.2986,31.785,31.8625,7700.0
2007-11-12 15:40:00,32.87,33.43,32.76,33.43,5700.0,31.8528,32.3955,31.7462,32.3955,5700.0
2007-11-12 15:45:00,33.37,34.23,33.37,34.11,9900.0,32.3373,33.1707,32.3373,33.0544,9900.0
2007-11-12 15:50:00,34.11,34.31,33.88,34.28,17900.0,33.0544,33.2482,32.8315,33.2192,17900.0
2007-11-12 15:55:00,34.22,35.57,34.14,35.35,48800.0,33.161,34.4692,33.0835,34.256,48800.0
2007-11-13 09:30:00,36.02,37.5,36.02,37.35,8600.0,34.9053,36.3395,34.9053,36.1941,8600.0
2007-11-13 09:35:00,37.35,37.39,37.13,37.37,4100.0,36.1941,36.2329,35.981,36.2135,4100.0
2007-11-13 09:40:00,37.19,37.22,36.83,36.84,800.0,36.0391,36.0682,35.6902,35.6999,800.0
2007-11-13 09:45:00,36.79,36.87,36.35,36.35,1400.0,35.6515,35.729,35.2251,35.2251,1400.0
2007-11-13 09:50:00,36.5,36.75,36.5,36.75,1200.0,35.3705,35.6127,35.3705,35.6127,1200.0
2007-11-13 09:55:00,36.7,36.89,36.64,36.85,2000.0,35.5643,35.7484,35.5061,35.7096,2000.0
2007-11-13 10:00:00,36.83,36.83,36.75,36.75,600.0,35.6902,35.6902,35.6127,35.6127,600.0
2007-11-13 10:05:00,36.83,36.83,36.7,36.7,2000.0,35.6902,35.6902,35.5643,35.5643,2000.0
2007-11-13 10:10:00,36.56,36.58,36.5,36.5,500.0,35.4286,35.448,35.3705,35.3705,500.0
2007-11-13 10:15:00,36.6,36.63,36.28,36.28,1600.0,35.4674,35.4964,35.1573,35.1573,1600.0
2007-11-13 10:20:00,36.15,36.17,35.55,35.8,2700.0,35.0313,35.0507,34.4499,34.6921,2700.0
2007-11-13 10:25:00,35.92,36.0,35.91,35.91,1400.0,34.8084,34.8859,34.7987,34.7987,1400.0
2007-11-13 10:30:00,35.95,36.0,35.82,35.82,3000.0,34.8375,34.8859,34.7115,34.7115,3000.0
2007-11-13 10:35:00,35.82,35.82,35.48,35.55,2400.0,34.7115,34.7115,34.382,34.4499,2400.0
2007-11-13 10:40:00,35.44,36.0,35.35,36.0,2800.0,34.3433,34.8859,34.256,34.8859,2800.0
2007-11-13 10:45:00,36.09,36.17,35.95,35.95,1900.0,34.9731,35.0507,34.8375,34.8375,1900.0
2007-11-13 10:50:00,35.95,36.55,35.95,36.44,2600.0,34.8375,35.4189,34.8375,35.3123,2600.0
2007-11-13 10:55:00,36.57,36.75,36.5,36.75,1400.0,35.4383,35.6127,35.3705,35.6127,1400.0
2007-11-13 11:00:00,36.8,36.81,36.63,36.79,1200.0,35.6612,35.6709,35.4964,35.6515,1200.0
2007-11-13 11:05:00,36.89,37.24,36.89,37.23,3400.0,35.7484,36.0876,35.7484,36.0779,3400.0
2007-11-13 11:10:00,37.09,37.15,36.85,36.85,2100.0,35.9422,36.0003,35.7096,35.7096,2100.0
2007-11-13 11:15:00,37.03,37.31,36.85,37.31,13800.0,35.8841,36.1554,35.7096,36.1554,13800.0
2007-11-13 11:20:00,37.22,37.33,37.11,37.21,6700.0,36.0682,36.1748,35.9616,36.0585,6700.0
2007-11-13 11:25:00,37.27,37.39,37.17,37.17,3600.0,36.1166,36.2329,36.0197,36.0197,3600.0
2007-11-13 11:30:00,37.26,37.3,37.05,37.3,2300.0,36.1069,36.1457,35.9034,36.1457,2300.0
2007-11-13 11:35:00,37.42,37.42,37.33,37.33,600.0,36.262,36.262,36.1748,36.1748,600.0
2007-11-13 11:40:00,37.39,37.39,37.27,37.27,500.0,36.2329,36.2329,36.1166,36.1166,500.0
2007-11-13 11:45:00,37.25,37.89,37.25,37.88,6700.0,36.0972,36.7174,36.0972,36.7077,6700.0
2007-11-13 11:50:00,37.79,37.87,37.73,37.73,900.0,36.6205,36.6981,36.5624,36.5624,900.0
2007-11-13 11:55:00,37.79,37.8,37.79,37.8,600.0,36.6205,36.6302,36.6205,36.6302,600.0
2007-11-13 12:00:00,37.79,37.82,37.79,37.82,400.0,36.6205,36.6496,36.6205,36.6496,400.0
2007-11-13 12:05:00,37.75,37.83,37.75,37.83,1000.0,36.5818,36.6593,36.5818,36.6593,1000.0
2007-11-13 12:10:00,37.83,37.83,37.75,37.75,400.0,36.6593,36.6593,36.5818,36.5818,400.0
2007-11-13 12:15:00,37.79,37.79,37.79,37.79,1200.0,36.6205,36.6205,36.6205,36.6205,1200.0
2007-11-13 12:20:00,37.69,37.82,37.67,37.71,1600.0,36.5236,36.6496,36.5042,36.543,1600.0
2007-11-13 12:25:00,37.7,37.7,37.51,37.51,700.0,36.5333,36.5333,36.3492,36.3492,700.0
2007-11-13 12:30:00,37.5,37.77,37.35,37.43,6800.0,36.3395,36.6012,36.1941,36.2717,6800.0
2007-11-13 12:35:00,37.58,37.6,37.5,37.5,800.0,36.417,36.4364,36.3395,36.3395,800.0
2007-11-13 12:40:00,37.5,37.69,37.5,37.63,2800.0,36.3395,36.5236,36.3395,36.4655,2800.0
2007-11-13 12:45:00,37.45,37.63,37.44,37.6,1600.0,36.2911,36.4655,36.2814,36.4364,1600.0
2007-11-13 12:50:00,37.44,37.44,37.15,37.15,3100.0,36.2814,36.2814,36.0003,36.0003,3100.0
2007-11-13 12:55:00,37.12,37.12,36.93,36.98,1900.0,35.9713,35.9713,35.7871,35.8356,1900.0
2007-11-13 13:00:00,36.98,36.99,36.98,36.99,1000.0,35.8356,35.8453,35.8356,35.8453,1000.0
2007-11-13 13:05:00,37.06,37.12,36.98,37.09,6600.0,35.9131,35.9713,35.8356,35.9422,6600.0
2007-11-13 13:10:00,37.09,37.09,37.09,37.09,0.0,35.9422,35.9422,35.9422,35.9422,0.0
2007-11-13 13:15:00,37.05,37.05,37.0,37.0,600.0,35.9034,35.9034,35.855,35.855,600.0
2007-11-13 13:20:00,37.0,37.11,37.0,37.11,1900.0,35.855,35.9616,35.855,35.9616,1900.0
2007-11-13 13:25:00,37.11,37.42,37.11,37.4,1600.0,35.9616,36.262,35.9616,36.2426,1600.0
2007-11-13 13:30:00,37.45,37.54,37.45,37.53,1400.0,36.2911,36.3783,36.2911,36.3686,1400.0
2007-11-13 13:35:00,37.61,37.67,37.44,37.67,4100.0,36.4461,36.5042,36.2814,36.5042,4100.0
2007-11-13 13:40:00,37.68,37.81,37.68,37.78,1700.0,36.5139,36.6399,36.5139,36.6108,1700.0
2007-11-13 13:45:00,37.83,38.0,37.76,37.76,5200.0,36.6593,36.824,36.5915,36.5915,5200.0
2007-11-13 13:50:00,37.92,37.94,37.92,37.92,500.0,36.7465,36.7659,36.7465,36.7465,500.0
2007-11-13 13:55:00,37.89,37.92,37.79,37.92,1900.0,36.7174,36.7465,36.6205,36.7465,1900.0
2007-11-13 14:00:00,37.88,37.88,37.75,37.75,200.0,36.7077,36.7077,36.5818,36.5818,200.0
2007-11-13 14:05:00,37.85,37.85,37.55,37.55,800.0,36.6787,36.6787,36.388,36.388,800.0
2007-11-13 14:10:00,37.69,37.71,37.44,37.44,3000.0,36.5236,36.543,36.2814,36.2814,3000.0
2007-11-13 14:15:00,37.33,37.63,37.33,37.53,1800.0,36.1748,36.4655,36.1748,36.3686,1800.0
2007-11-13 14:20:00,37.51,37.51,37.13,37.13,400.0,36.3492,36.3492,35.981,35.981,400.0
2007-11-13 14:25:00,37.27,37.32,37.21,37.32,500.0,36.1166,36.1651,36.0585,36.1651,500.0
2007-11-13 14:30:00,37.33,37.33,37.29,37.3,400.0,36.1748,36.1748,36.136,36.1457,400.0
2007-11-13 14:35:00,37.24,37.32,37.24,37.3,600.0,36.0876,36.1651,36.0876,36.1457,600.0
2007-11-13 14:40:00,37.3,37.3,37.23,37.25,500.0,36.1457,36.1457,36.0779,36.0972,500.0
2007-11-13 14:45:00,37.28,37.76,37.24,37.72,2100.0,36.1263,36.5915,36.0876,36.5527,2100.0
2007-11-13 14:50:00,37.64,37.68,37.56,37.63,2700.0,36.4752,36.5139,36.3976,36.4655,2700.0
2007-11-13 14:55:00,37.56,37.61,37.5,37.5,2700.0,36.3976,36.4461,36.3395,36.3395,2700.0
2007-11-13 15:00:00,37.5,37.89,37.47,37.89,2700.0,36.3395,36.7174,36.3104,36.7174,2700.0
2007-11-13 15:05:00,37.88,38.28,37.8,38.2,14000.0,36.7077,37.0954,36.6302,37.0178,14000.0
2007-11-13 15:10:00,38.22,38.69,38.22,38.44,11100.0,37.0372,37.4927,37.0372,37.2504,11100.0
2007-11-13 15:15:00,38.54,39.43,38.54,39.43,10300.0,37.3473,38.2098,37.3473,38.2098,10300.0
2007-11-13 15:20:00,39.35,39.44,39.03,39.13,6600.0,38.1323,38.2195,37.8222,37.9191,6600.0
2007-11-13 15:25:00,39.12,39.66,39.05,39.64,6800.0,37.9094,38.4327,37.8415,38.4133,6800.0
2007-11-13 15:30:00,39.65,40.2,39.55,40.2,10800.0,38.423,38.956,38.3261,38.956,10800.0
2007-11-13 15:35:00,40.2,40.24,39.87,40.12,5700.0,38.956,38.9947,38.6362,38.8784,5700.0
2007-11-13 15:40:00,40.17,41.6,40.17,41.54,24700.0,38.9269,40.3126,38.9269,40.2545,24700.0
2007-11-13 15:45:00,41.54,41.54,40.37,40.64,13500.0,40.2545,40.2545,39.1207,39.3823,13500.0
2007-11-13 15:50:00,40.7,41.36,40.7,41.0,31400.0,39.4405,40.0801,39.4405,39.7312,31400.0
2007-11-13 15:55:00,41.01,41.2,40.81,40.86,14100.0,39.7409,39.925,39.5471,39.5955,14100.0
2007-11-14 09:30:00,45.0,46.86,44.0,44.0,101400.0,43.6074,45.4098,42.6384,42.6384,101400.0
2007-11-14 09:35:00,43.98,44.1,43.1,43.97,35600.0,42.619,42.7353,41.7662,42.6093,35600.0
2007-11-14 09:40:00,43.76,44.62,43.75,44.05,15300.0,42.4058,43.2392,42.3961,42.6868,15300.0
2007-11-14 09:45:00,44.05,44.25,43.55,43.56,19800.0,42.6868,42.8806,42.2023,42.212,19800.0
2007-11-14 09:50:00,43.62,43.9,43.47,43.5,5500.0,42.2701,42.5414,42.1248,42.1538,5500.0
2007-11-14 09:55:00,43.5,43.55,43.35,43.47,24000.0,42.1538,42.2023,42.0085,42.1248,24000.0
2007-11-14 10:00:00,43.72,43.78,43.35,43.44,8200.0,42.367,42.4252,42.0085,42.0957,8200.0
2007-11-14 10:05:00,43.42,43.42,42.95,42.96,7000.0,42.0763,42.0763,41.6208,41.6305,7000.0
2007-11-14 10:10:00,43.02,43.2,42.95,43.0,6700.0,41.6887,41.8631,41.6208,41.6693,6700.0
2007-11-14 10:15:00,43.01,43.2,42.88,42.9,17600.0,41.679,41.8631,41.553,41.5724,17600.0
2007-11-14 10:20:00,42.97,43.05,42.92,42.92,1600.0,41.6402,41.7178,41.5918,41.5918,1600.0
2007-11-14 10:25:00,42.53,42.79,42.53,42.63,1800.0,41.2138,41.4658,41.2138,41.3108,1800.0
2007-11-14 10:30:00,42.6,42.97,42.6,42.85,1800.0,41.2817,41.6402,41.2817,41.5239,1800.0
2007-11-14 10:35:00,42.85,43.1,42.8,42.8,5300.0,41.5239,41.7662,41.4755,41.4755,5300.0
2007-11-14 10:40:00,42.75,42.79,42.73,42.79,700.0,41.427,41.4658,41.4077,41.4658,700.0
2007-11-14 10:45:00,42.66,42.71,42.5,42.66,900.0,41.3398,41.3883,41.1848,41.3398,900.0
2007-11-14 10:50:00,42.61,42.9,42.53,42.9,1500.0,41.2914,41.5724,41.2138,41.5724,1500.0
2007-11-14 10:55:00,42.85,42.99,42.85,42.87,300.0,41.5239,41.6596,41.5239,41.5433,300.0
2007-11-14 11:00:00,43.05,43.05,43.0,43.0,1400.0,41.7178,41.7178,41.6693,41.6693,1400.0
2007-11-14 11:05:00,42.96,42.96,42.72,42.72,300.0,41.6305,41.6305,41.398,41.398,300.0
2007-11-14 11:10:00,42.7,42.82,42.7,42.7,1200.0,41.3786,41.4949,41.3786,41.3786,1200.0
2007-11-14 11:15:00,42.7,42.7,42.7,42.7,200.0,41.3786,41.3786,41.3786,41.3786,200.0
2007-11-14 11:20:00,42.86,42.86,42.69,42.8,1400.0,41.5336,41.5336,41.3689,41.4755,1400.0
2007-11-14 11:25:00,42.7,42.95,42.7,42.95,700.0,41.3786,41.6208,41.3786,41.6208,700.0
2007-11-14 11:30:00,43.05,43.2,42.98,43.02,3700.0,41.7178,41.8631,41.6499,41.6887,3700.0
2007-11-14 11:35:00,42.95,42.95,42.93,42.93,200.0,41.6208,41.6208,41.6015,41.6015,200.0
2007-11-14 11:40:00,42.94,43.06,42.9,43.0,2300.0,41.6112,41.7274,41.5724,41.6693,2300.0
2007-11-14 11:45:00,42.99,43.0,42.78,42.78,700.0,41.6596,41.6693,41.4561,41.4561,700.0
2007-11-14 11:50:00,42.8,43.05,42.8,42.89,2100.0,41.4755,41.7178,41.4755,41.5627,2100.0
2007-11-14 11:55:00,43.0,43.0,43.0,43.0,1300.0,41.6693,41.6693,41.6693,41.6693,1300.0
2007-11-14 12:00:00,42.91,42.91,42.8,42.8,200.0,41.5821,41.5821,41.4755,41.4755,200.0
2007-11-14 12:05:00,42.85,42.88,41.74,42.23,14700.0,41.5239,41.553,40.4483,40.9231,14700.0
2007-11-14 12:10:00,42.23,42.23,42.0,42.0,700.0,40.9231,40.9231,40.7002,40.7002,700.0
2007-11-14 12:15:00,41.87,41.89,41.5,41.89,2300.0,40.5743,40.5937,40.2157,40.5937,2300.0
2007-11-14 12:20:00,41.95,42.5,41.95,41.98,1300.0,40.6518,41.1848,40.6518,40.6809,1300.0
2007-11-14 12:25:00,42.01,42.26,42.01,42.26,400.0,40.7099,40.9522,40.7099,40.9522,400.0
2007-11-14 12:30:00,42.3,42.3,42.12,42.12,700.0,40.991,40.991,40.8165,40.8165,700.0
2007-11-14 12:35:00,42.24,42.37,42.24,42.37,700.0,40.9328,41.0588,40.9328,41.0588,700.0
2007-11-14 12:40:00,42.5,42.5,42.39,42.39,500.0,41.1848,41.1848,41.0782,41.0782,500.0
2007-11-14 12:45:00,42.37,42.37,42.11,42.21,900.0,41.0588,41.0588,40.8068,40.9037,900.0
2007-11-14 12:50:00,42.15,42.15,42.15,42.15,600.0,40.8456,40.8456,40.8456,40.8456,600.0
2007-11-14 12:55:00,42.12,42.22,42.12,42.2,800.0,40.8165,40.9134,40.8165,40.8941,800.0
2007-11-14 13:00:00,42.24,42.3,42.24,42.3,200.0,40.9328,40.991,40.9328,40.991,200.0
2007-11-14 13:05:00,42.37,42.69,42.37,42.69,1200.0,41.0588,41.3689,41.0588,41.3689,1200.0
2007-11-14 13:10:00,42.75,42.99,42.33,42.71,13300.0,41.427,41.6596,41.02,41.3883,13300.0
2007-11-14 13:15:00,42.6,42.6,42.5,42.5,500.0,41.2817,41.2817,41.1848,41.1848,500.0
2007-11-14 13:20:00,42.45,42.5,42.45,42.45,6300.0,41.1363,41.1848,41.1363,41.1363,6300.0
2007-11-14 13:25:00,42.47,42.5,42.45,42.45,4900.0,41.1557,41.1848,41.1363,41.1363,4900.0
2007-11-14 13:30:00,42.47,42.52,42.41,42.44,1200.0,41.1557,41.2042,41.0976,41.1266,1200.0
2007-11-14 13:35:00,42.48,42.54,42.43,42.43,1500.0,41.1654,41.2235,41.1169,41.1169,1500.0
2007-11-14 13:40:00,42.42,42.42,42.1,42.1,2700.0,41.1072,41.1072,40.7972,40.7972,2700.0
2007-11-14 13:45:00,42.18,42.22,42.1,42.2,1300.0,40.8747,40.9134,40.7972,40.8941,1300.0
2007-11-14 13:50:00,42.2,42.29,42.2,42.29,900.0,40.8941,40.9813,40.8941,40.9813,900.0
2007-11-14 13:55:00,42.29,42.29,42.04,42.1,5600.0,40.9813,40.9813,40.739,40.7972,5600.0
2007-11-14 14:00:00,42.1,42.11,42.1,42.11,3100.0,40.7972,40.8068,40.7972,40.8068,3100.0
2007-11-14 14:05:00,42.1,42.48,42.1,42.43,4300.0,40.7972,41.1654,40.7972,41.1169,4300.0
2007-11-14 14:10:00,42.42,42.8,42.42,42.73,3700.0,41.1072,41.4755,41.1072,41.4077,3700.0
2007-11-14 14:15:00,42.79,42.95,42.74,42.79,5000.0,41.4658,41.6208,41.4173,41.4658,5000.0
2007-11-14 14:20:00,42.67,42.72,42.12,42.21,2600.0,41.3495,41.398,40.8165,40.9037,2600.0
2007-11-14 14:25:00,42.27,42.36,42.06,42.36,1900.0,40.9619,41.0491,40.7584,41.0491,1900.0
2007-11-14 14:30:00,42.36,42.38,42.35,42.35,900.0,41.0491,41.0685,41.0394,41.0394,900.0
2007-11-14 14:35:00,42.37,42.37,42.35,42.35,400.0,41.0588,41.0588,41.0394,41.0394,400.0
2007-11-14 14:40:00,42.37,42.5,42.37,42.5,1400.0,41.0588,41.1848,41.0588,41.1848,1400.0
2007-11-14 14:45:00,42.48,42.48,42.08,42.23,3000.0,41.1654,41.1654,40.7778,40.9231,3000.0
2007-11-14 14:50:00,42.25,42.25,42.25,42.25,500.0,40.9425,40.9425,40.9425,40.9425,500.0
2007-11-14 14:55:00,42.23,42.33,42.23,42.32,700.0,40.9231,41.02,40.9231,41.0103,700.0
2007-11-14 15:00:00,42.33,42.62,42.29,42.62,6800.0,41.02,41.3011,40.9813,41.3011,6800.0
2007-11-14 15:05:00,42.62,42.63,42.5,42.6,3900.0,41.3011,41.3108,41.1848,41.2817,3900.0
2007-11-14 15:10:00,42.6,42.68,42.6,42.62,1200.0,41.2817,41.3592,41.2817,41.3011,1200.0
2007-11-14 15:15:00,42.79,43.0,42.79,43.0,4700.0,41.4658,41.6693,41.4658,41.6693,4700.0
2007-11-14 15:20:00,42.99,43.0,42.6,42.65,6600.0,41.6596,41.6693,41.2817,41.3301,6600.0
2007-11-14 15:25:00,42.71,43.51,42.65,43.14,5700.0,41.3883,42.1635,41.3301,41.805,5700.0
2007-11-14 15:30:00,43.25,43.25,42.74,43.08,3900.0,41.9116,41.9116,41.4173,41.7468,3900.0
2007-11-14 15:35:00,42.88,42.99,42.34,42.71,5100.0,41.553,41.6596,41.0297,41.3883,5100.0
2007-11-14 15:40:00,42.7,42.83,42.6,42.83,1800.0,41.3786,41.5046,41.2817,41.5046,1800.0
2007-11-14 15:45:00,42.98,42.99,42.54,42.84,8300.0,41.6499,41.6596,41.2235,41.5143,8300.0
2007-11-14 15:50:00,42.9,42.98,42.7,42.7,4900.0,41.5724,41.6499,41.3786,41.3786,4900.0
2007-11-14 15:55:00,42.75,43.2,42.74,43.19,13100.0,41.427,41.8631,41.4173,41.8534,13100.0
2007-11-15 09:30:00,43.33,43.8,43.32,43.5,7300.0,41.9891,42.4445,41.9794,42.1538,7300.0
2007-11-15 09:35:00,43.4,43.5,43.35,43.5,2300.0,42.0569,42.1538,42.0085,42.1538,2300.0
2007-11-15 09:40:00,43.44,43.5,43.4,43.48,700.0,42.0957,42.1538,42.0569,42.1344,700.0
2007-11-15 09:45:00,43.24,43.25,43.21,43.24,900.0,41.9019,41.9116,41.8728,41.9019,900.0
2007-11-15 09:50:00,43.19,43.19,42.33,42.66,3500.0,41.8534,41.8534,41.02,41.3398,3500.0
2007-11-15 09:55:00,42.77,45.42,42.76,45.0,56300.0,41.4464,44.0144,41.4367,43.6074,56300.0
2007-11-15 10:00:00,45.0,45.38,44.22,44.89,15100.0,43.6074,43.9756,42.8515,43.5008,15100.0
2007-11-15 10:05:00,44.9,45.95,44.73,45.4,15200.0,43.5105,44.528,43.3458,43.995,15200.0
2007-11-15 10:10:00,45.46,46.34,45.46,45.83,31000.0,44.0532,44.9059,44.0532,44.4117,31000.0
2007-11-15 10:15:00,45.9,46.0,45.6,45.65,2600.0,44.4796,44.5765,44.1888,44.2373,2600.0
2007-11-15 10:20:00,45.61,45.95,45.4,45.65,4800.0,44.1985,44.528,43.995,44.2373,4800.0
2007-11-15 10:25:00,45.65,45.65,45.4,45.5,3300.0,44.2373,44.2373,43.995,44.0919,3300.0
2007-11-15 10:30:00,45.4,45.58,45.4,45.58,1300.0,43.995,44.1695,43.995,44.1695,1300.0
2007-11-15 10:35:00,45.58,45.65,45.58,45.6,3000.0,44.1695,44.2373,44.1695,44.1888,3000.0
2007-11-15 10:40:00,45.51,45.51,45.5,45.5,300.0,44.1016,44.1016,44.0919,44.0919,300.0
2007-11-15 10:45:00,45.49,45.49,44.88,45.13,1800.0,44.0822,44.0822,43.4911,43.7334,1800.0
2007-11-15 10:50:00,45.13,45.65,45.12,45.65,5800.0,43.7334,44.2373,43.7237,44.2373,5800.0
2007-11-15 10:55:00,45.64,45.64,45.47,45.5,700.0,44.2276,44.2276,44.0629,44.0919,700.0
2007-11-15 11:00:00,45.44,45.5,45.35,45.47,2900.0,44.0338,44.0919,43.9466,44.0629,2900.0
2007-11-15 11:05:00,45.33,45.54,45.3,45.5,2300.0,43.9272,44.1307,43.8981,44.0919,2300.0
2007-11-15 11:10:00,45.58,46.45,45.58,46.13,9100.0,44.1695,45.0125,44.1695,44.7024,9100.0
2007-11-15 11:15:00,46.06,46.14,45.73,45.97,7000.0,44.6346,44.7121,44.3148,44.5474,7000.0
2007-11-15 11:20:00,45.84,45.84,45.71,45.73,600.0,44.4214,44.4214,44.2954,44.3148,600.0
2007-11-15 11:25:00,45.8,46.14,45.56,46.14,3300.0,44.3827,44.7121,44.1501,44.7121,3300.0
2007-11-15 11:30:00,46.12,46.14,45.75,45.75,3800.0,44.6927,44.7121,44.3342,44.3342,3800.0
2007-11-15 11:35:00,45.74,47.32,45.65,47.06,25800.0,44.3245,45.8556,44.2373,45.6037,25800.0
2007-11-15 11:40:00,47.25,47.39,46.66,47.07,15200.0,45.7878,45.9234,45.216,45.6133,15200.0
2007-11-15 11:45:00,47.0,47.16,46.7,47.05,17500.0,45.5455,45.7006,45.2548,45.594,17500.0
2007-11-15 11:50:00,47.35,47.63,46.61,46.64,13200.0,45.8847,46.156,45.1676,45.1967,13200.0
2007-11-15 11:55:00,46.89,47.23,46.88,47.0,20400.0,45.4389,45.7684,45.4292,45.5455,20400.0
2007-11-15 12:00:00,47.03,47.05,46.78,46.92,2600.0,45.5746,45.594,45.3323,45.468,2600.0
2007-11-15 12:05:00,46.86,46.92,46.85,46.92,1200.0,45.4098,45.468,45.4002,45.468,1200.0
2007-11-15 12:10:00,46.92,47.05,46.7,46.8,7300.0,45.468,45.594,45.2548,45.3517,7300.0
2007-11-15 12:15:00,46.75,46.81,46.7,46.81,2300.0,45.3033,45.3614,45.2548,45.3614,2300.0
2007-11-15 12:20:00,46.73,46.77,46.7,46.7,1300.0,45.2839,45.3226,45.2548,45.2548,1300.0
2007-11-15 12:25:00,46.77,46.77,46.2,46.43,2500.0,45.3226,45.3226,44.7703,44.9932,2500.0
2007-11-15 12:30:00,46.21,46.43,45.76,45.9,5700.0,44.78,44.9932,44.3439,44.4796,5700.0
2007-11-15 12:35:00,45.89,46.12,45.87,46.01,2500.0,44.4699,44.6927,44.4505,44.5862,2500.0
2007-11-15 12:40:00,46.07,46.07,45.31,45.34,5900.0,44.6443,44.6443,43.9078,43.9369,5900.0
2007-11-15 12:45:00,45.31,45.95,45.23,45.9,7400.0,43.9078,44.528,43.8303,44.4796,7400.0
2007-11-15 12:50:00,45.97,46.25,45.8,46.25,11900.0,44.5474,44.8187,44.3827,44.8187,11900.0
2007-11-15 12:55:00,46.21,46.43,46.21,46.35,16000.0,44.78,44.9932,44.78,44.9156,16000.0
2007-11-15 13:00:00,46.18,46.38,46.08,46.1,1300.0,44.7509,44.9447,44.654,44.6734,1300.0
2007-11-15 13:05:00,45.95,46.1,45.86,46.1,1800.0,44.528,44.6734,44.4408,44.6734,1800.0
2007-11-15 13:10:00,45.94,46.06,45.94,45.99,1800.0,44.5183,44.6346,44.5183,44.5668,1800.0
2007-11-15 13:15:00,46.07,46.1,45.99,46.0,900.0,44.6443,44.6734,44.5668,44.5765,900.0
2007-11-15 13:20:00,46.0,46.1,45.91,46.02,4500.0,44.5765,44.6734,44.4892,44.5958,4500.0
2007-11-15 13:25:00,45.95,46.12,45.84,46.1,3500.0,44.528,44.6927,44.4214,44.6734,3500.0
2007-11-15 13:30:00,46.05,46.1,46.05,46.1,5200.0,44.6249,44.6734,44.6249,44.6734,5200.0
2007-11-15 13:35:00,46.1,46.1,45.9,45.95,2100.0,44.6734,44.6734,44.4796,44.528,2100.0
2007-11-15 13:40:00,46.0,46.0,45.9,46.0,6400.0,44.5765,44.5765,44.4796,44.5765,6400.0
2007-11-15 13:45:00,45.96,46.05,45.96,46.0,2200.0,44.5377,44.6249,44.5377,44.5765,2200.0
2007-11-15 13:50:00,45.98,46.05,45.96,46.0,1100.0,44.5571,44.6249,44.5377,44.5765,1100.0
2007-11-15 13:55:00,45.96,46.0,45.91,46.0,4800.0,44.5377,44.5765,44.4892,44.5765,4800.0
2007-11-15 14:00:00,45.96,45.96,45.8,45.84,3300.0,44.5377,44.5377,44.3827,44.4214,3300.0
2007-11-15 14:05:00,45.83,45.95,45.8,45.9,1400.0,44.4117,44.528,44.3827,44.4796,1400.0
2007-11-15 14:10:00,45.93,46.01,45.9,46.01,4400.0,44.5086,44.5862,44.4796,44.5862,4400.0
2007-11-15 14:15:00,46.01,47.0,46.01,46.9,20900.0,44.5862,45.5455,44.5862,45.4486,20900.0
2007-11-15 14:20:00,46.96,47.32,46.61,46.95,7000.0,45.5068,45.8556,45.1676,45.4971,7000.0
2007-11-15 14:25:00,46.81,47.4,46.81,47.4,25300.0,45.3614,45.9331,45.3614,45.9331,25300.0
2007-11-15 14:30:00,47.38,47.65,47.01,47.12,8700.0,45.9138,46.1754,45.5552,45.6618,8700.0
2007-11-15 14:35:00,47.22,47.55,47.21,47.55,3000.0,45.7587,46.0785,45.749,46.0785,3000.0
2007-11-15 14:40:00,47.48,47.7,46.77,46.77,10600.0,46.0107,46.2239,45.3226,45.3226,10600.0
2007-11-15 14:45:00,46.81,47.07,46.5,46.97,4600.0,45.3614,45.6133,45.061,45.5164,4600.0
2007-11-15 14:50:00,46.95,47.05,46.81,46.94,4100.0,45.4971,45.594,45.3614,45.4874,4100.0
2007-11-15 14:55:00,46.68,46.73,46.31,46.38,3800.0,45.2354,45.2839,44.8769,44.9447,3800.0
2007-11-15 15:00:00,46.48,46.54,46.05,46.32,8200.0,45.0416,45.0998,44.6249,44.8866,8200.0
2007-11-15 15:05:00,46.33,46.46,46.02,46.19,8500.0,44.8962,45.0222,44.5958,44.7606,8500.0
2007-11-15 15:10:00,46.06,46.17,45.75,45.84,8800.0,44.6346,44.7412,44.3342,44.4214,8800.0
2007-11-15 15:15:00,45.7,46.52,45.65,46.3,9700.0,44.2857,45.0804,44.2373,44.8672,9700.0
2007-11-15 15:20:00,46.28,46.95,46.23,46.9,10600.0,44.8478,45.4971,44.7993,45.4486,10600.0
2007-11-15 15:25:00,46.91,46.91,46.5,46.66,6900.0,45.4583,45.4583,45.061,45.216,6900.0
2007-11-15 15:30:00,46.7,46.72,46.05,46.23,5500.0,45.2548,45.2742,44.6249,44.7993,5500.0
2007-11-15 15:35:00,46.21,46.21,45.78,46.05,5400.0,44.78,44.78,44.3633,44.6249,5400.0
2007-11-15 15:40:00,46.05,46.4,45.81,46.4,12600.0,44.6249,44.9641,44.3923,44.9641,12600.0
2007-11-15 15:45:00,46.29,46.78,45.78,45.78,9000.0,44.8575,45.3323,44.3633,44.3633,9000.0
2007-11-15 15:50:00,46.0,46.2,45.99,45.99,2200.0,44.5765,44.7703,44.5668,44.5668,2200.0
2007-11-15 15:55:00,45.96,46.5,45.93,46.34,33600.0,44.5377,45.061,44.5086,44.9059,33600.0
2007-11-16 09:30:00,46.54,46.85,46.22,46.22,15100.0,45.0998,45.4002,44.7897,44.7897,15100.0
2007-11-16 09:35:00,46.25,46.29,46.02,46.06,4200.0,44.8187,44.8575,44.5958,44.6346,4200.0
2007-11-16 09:40:00,46.18,46.2,46.09,46.11,1600.0,44.7509,44.7703,44.6637,44.6831,1600.0
2007-11-16 09:45:00,46.1,46.19,45.36,45.56,8300.0,44.6734,44.7606,43.9563,44.1501,8300.0
2007-11-16 09:50:00,45.49,45.6,45.42,45.48,4400.0,44.0822,44.1888,44.0144,44.0726,4400.0
2007-11-16 09:55:00,45.2,45.2,44.38,44.38,8900.0,43.8012,43.8012,43.0066,43.0066,8900.0
2007-11-16 10:00:00,44.38,44.64,44.33,44.41,3400.0,43.0066,43.2585,42.9581,43.0357,3400.0
2007-11-16 10:05:00,44.41,44.41,43.71,44.34,3300.0,43.0357,43.0357,42.3573,42.9678,3300.0
2007-11-16 10:10:00,44.49,44.7,43.89,44.04,1600.0,43.1132,43.3167,42.5318,42.6771,1600.0
2007-11-16 10:15:00,44.07,44.97,44.07,44.65,2500.0,42.7062,43.5783,42.7062,43.2682,2500.0
2007-11-16 10:20:00,44.76,44.94,44.63,44.81,1600.0,43.3748,43.5493,43.2489,43.4233,1600.0
2007-11-16 10:25:00,44.76,44.9,44.2,44.2,5100.0,43.3748,43.5105,42.8322,42.8322,5100.0
2007-11-16 10:30:00,44.15,44.48,44.15,44.48,3200.0,42.7837,43.1035,42.7837,43.1035,3200.0
2007-11-16 10:35:00,44.4,44.4,43.89,44.25,1900.0,43.026,43.026,42.5318,42.8806,1900.0
2007-11-16 10:40:00,44.46,44.48,44.46,44.48,400.0,43.0841,43.1035,43.0841,43.1035,400.0
2007-11-16 10:45:00,44.48,44.48,44.21,44.46,1600.0,43.1035,43.1035,42.8419,43.0841,1600.0
2007-11-16 10:50:00,44.48,44.59,44.36,44.5,3400.0,43.1035,43.2101,42.9872,43.1229,3400.0
2007-11-16 10:55:00,44.53,44.53,44.53,44.53,500.0,43.152,43.152,43.152,43.152,500.0
2007-11-16 11:00:00,44.58,44.59,44.5,44.59,3200.0,43.2004,43.2101,43.1229,43.2101,3200.0
2007-11-16 11:05:00,44.59,45.26,44.58,44.99,3300.0,43.2101,43.8594,43.2004,43.5977,3300.0
2007-11-16 11:10:00,44.91,44.92,44.87,44.88,1200.0,43.5202,43.5299,43.4814,43.4911,1200.0
2007-11-16 11:15:00,44.69,44.8,44.43,44.7,5800.0,43.307,43.4136,43.055,43.3167,5800.0
2007-11-16 11:20:00,44.7,44.89,44.67,44.75,3700.0,43.3167,43.5008,43.2876,43.3651,3700.0
2007-11-16 11:25:00,44.75,44.99,44.63,44.63,3000.0,43.3651,43.5977,43.2489,43.2489,3000.0
2007-11-16 11:30:00,44.5,44.59,44.49,44.55,2700.0,43.1229,43.2101,43.1132,43.1713,2700.0
2007-11-16 11:35:00,44.43,44.43,44.11,44.39,1600.0,43.055,43.055,42.745,43.0163,1600.0
2007-11-16 11:40:00,44.4,44.4,44.31,44.31,200.0,43.026,43.026,42.9388,42.9388,200.0
2007-11-16 11:45:00,44.4,44.5,44.4,44.48,800.0,43.026,43.1229,43.026,43.1035,800.0
2007-11-16 11:50:00,44.5,44.6,44.45,44.56,5100.0,43.1229,43.2198,43.0744,43.181,5100.0
2007-11-16 11:55:00,44.56,44.8,44.56,44.76,8700.0,43.181,43.4136,43.181,43.3748,8700.0
2007-11-16 12:00:00,44.65,44.97,44.55,44.69,12800.0,43.2682,43.5783,43.1713,43.307,12800.0
2007-11-16 12:05:00,44.81,45.39,44.81,45.39,6800.0,43.4233,43.9853,43.4233,43.9853,6800.0
2007-11-16 12:10:00,45.39,45.4,45.29,45.4,3800.0,43.9853,43.995,43.8884,43.995,3800.0
2007-11-16 12:15:00,45.39,46.3,45.39,46.0,11900.0,43.9853,44.8672,43.9853,44.5765,11900.0
2007-11-16 12:20:00,46.01,46.3,46.0,46.3,100900.0,44.5862,44.8672,44.5765,44.8672,100900.0
2007-11-16 12:25:00,46.28,46.53,46.15,46.39,4100.0,44.8478,45.0901,44.7218,44.9544,4100.0
2007-11-16 12:30:00,46.39,46.39,46.05,46.09,5700.0,44.9544,44.9544,44.6249,44.6637,5700.0
2007-11-16 12:35:00,46.16,46.36,46.05,46.12,1600.0,44.7315,44.9253,44.6249,44.6927,1600.0
2007-11-16 12:40:00,46.2,46.2,46.11,46.11,1200.0,44.7703,44.7703,44.6831,44.6831,1200.0
2007-11-16 12:45:00,46.2,46.2,46.0,46.0,4200.0,44.7703,44.7703,44.5765,44.5765,4200.0
2007-11-16 12:50:00,46.02,46.13,46.02,46.13,2700.0,44.5958,44.7024,44.5958,44.7024,2700.0
2007-11-16 12:55:00,46.37,46.39,46.22,46.39,1100.0,44.935,44.9544,44.7897,44.9544,1100.0
2007-11-16 13:00:00,46.24,46.24,46.19,46.19,2300.0,44.809,44.809,44.7606,44.7606,2300.0
2007-11-16 13:05:00,46.2,46.25,46.2,46.2,2100.0,44.7703,44.8187,44.7703,44.7703,2100.0
2007-11-16 13:10:00,46.2,46.2,46.15,46.2,2400.0,44.7703,44.7703,44.7218,44.7703,2400.0
2007-11-16 13:15:00,46.19,46.23,46.13,46.13,1100.0,44.7606,44.7993,44.7024,44.7024,1100.0
2007-11-16 13:20:00,46.19,46.22,46.11,46.11,1600.0,44.7606,44.7897,44.6831,44.6831,1600.0
2007-11-16 13:25:00,46.06,46.14,46.0,46.14,1400.0,44.6346,44.7121,44.5765,44.7121,1400.0
2007-11-16 13:30:00,46.14,46.18,46.14,46.18,800.0,44.7121,44.7509,44.7121,44.7509,800.0
2007-11-16 13:35:00,46.04,46.07,46.02,46.07,1200.0,44.6152,44.6443,44.5958,44.6443,1200.0
2007-11-16 13:40:00,46.05,46.18,46.05,46.17,1000.0,44.6249,44.7509,44.6249,44.7412,1000.0
2007-11-16 13:45:00,46.18,46.32,46.18,46.2,3100.0,44.7509,44.8866,44.7509,44.7703,3100.0
2007-11-16 13:50:00,46.13,46.28,46.02,46.28,1500.0,44.7024,44.8478,44.5958,44.8478,1500.0
2007-11-16 13:55:00,46.07,46.08,46.04,46.04,900.0,44.6443,44.654,44.6152,44.6152,900.0
2007-11-16 14:00:00,46.08,46.08,46.0,46.01,8400.0,44.654,44.654,44.5765,44.5862,8400.0
2007-11-16 14:05:00,46.01,46.11,46.01,46.11,4700.0,44.5862,44.6831,44.5862,44.6831,4700.0
2007-11-16 14:10:00,46.13,46.18,46.0,46.1,5400.0,44.7024,44.7509,44.5765,44.6734,5400.0
2007-11-16 14:15:00,46.18,46.2,46.05,46.05,400.0,44.7509,44.7703,44.6249,44.6249,400.0
2007-11-16 14:20:00,46.1,46.1,46.06,46.07,1500.0,44.6734,44.6734,44.6346,44.6443,1500.0
2007-11-16 14:25:00,46.17,46.17,46.17,46.17,100.0,44.7412,44.7412,44.7412,44.7412,100.0
2007-11-16 14:30:00,46.17,46.57,46.11,46.15,8000.0,44.7412,45.1288,44.6831,44.7218,8000.0
2007-11-16 14:35:00,46.15,46.15,46.1,46.1,1200.0,44.7218,44.7218,44.6734,44.6734,1200.0
2007-11-16 14:40:00,46.1,46.16,46.1,46.1,2300.0,44.6734,44.7315,44.6734,44.6734,2300.0
2007-11-16 14:45:00,46.1,46.1,46.07,46.1,1700.0,44.6734,44.6734,44.6443,44.6734,1700.0
2007-11-16 14:50:00,46.05,46.06,46.03,46.05,2800.0,44.6249,44.6346,44.6055,44.6249,2800.0
2007-11-16 14:55:00,46.01,46.2,46.0,46.19,4000.0,44.5862,44.7703,44.5765,44.7606,4000.0
2007-11-16 15:00:00,46.12,46.15,46.03,46.03,2600.0,44.6927,44.7218,44.6055,44.6055,2600.0
2007-11-16 15:05:00,46.02,46.03,46.0,46.01,3800.0,44.5958,44.6055,44.5765,44.5862,3800.0
2007-11-16 15:10:00,46.01,46.03,46.0,46.0,3800.0,44.5862,44.6055,44.5765,44.5765,3800.0
2007-11-16 15:15:00,46.01,46.05,46.01,46.02,1000.0,44.5862,44.6249,44.5862,44.5958,1000.0
2007-11-16 15:20:00,46.02,46.03,46.0,46.03,2300.0,44.5958,44.6055,44.5765,44.6055,2300.0
2007-11-16 15:25:00,46.02,46.17,46.0,46.16,2300.0,44.5958,44.7412,44.5765,44.7315,2300.0
2007-11-16 15:30:00,46.15,46.27,46.07,46.26,3700.0,44.7218,44.8381,44.6443,44.8284,3700.0
2007-11-16 15:35:00,46.32,46.46,46.25,46.46,1700.0,44.8866,45.0222,44.8187,45.0222,1700.0
2007-11-16 15:40:00,46.5,46.6,46.4,46.6,6000.0,45.061,45.1579,44.9641,45.1579,6000.0
2007-11-16 15:45:00,46.6,47.2,46.6,46.78,3500.0,45.1579,45.7393,45.1579,45.3323,3500.0
2007-11-16 15:50:00,46.75,46.91,46.69,46.9,5000.0,45.3033,45.4583,45.2451,45.4486,5000.0
2007-11-16 15:55:00,46.78,46.78,46.28,46.51,8800.0,45.3323,45.3323,44.8478,45.0707,8800.0
2007-11-19 09:30:00,46.03,47.05,46.03,46.82,3400.0,44.6055,45.594,44.6055,45.3711,3400.0
2007-11-19 09:35:00,46.54,47.04,46.52,46.53,3900.0,45.0998,45.5843,45.0804,45.0901,3900.0
2007-11-19 09:40:00,46.52,46.77,45.58,45.63,3500.0,45.0804,45.3226,44.1695,44.2179,3500.0
2007-11-19 09:45:00,46.1,46.58,46.05,46.56,5200.0,44.6734,45.1385,44.6249,45.1191,5200.0
2007-11-19 09:50:00,46.39,46.74,46.39,46.5,2800.0,44.9544,45.2936,44.9544,45.061,2800.0
2007-11-19 09:55:00,46.56,46.58,46.48,46.48,3800.0,45.1191,45.1385,45.0416,45.0416,3800.0
2007-11-19 10:00:00,46.48,46.5,46.42,46.5,4300.0,45.0416,45.061,44.9835,45.061,4300.0
2007-11-19 10:05:00,46.53,46.78,46.48,46.5,3200.0,45.0901,45.3323,45.0416,45.061,3200.0
2007-11-19 10:10:00,46.49,46.54,46.46,46.46,5100.0,45.0513,45.0998,45.0222,45.0222,5100.0
2007-11-19 10:15:00,46.15,46.74,45.9,46.54,5700.0,44.7218,45.2936,44.4796,45.0998,5700.0
2007-11-19 10:20:00,46.63,46.83,46.5,46.5,13600.0,45.187,45.3808,45.061,45.061,13600.0
2007-11-19 10:25:00,46.53,46.58,46.5,46.51,9600.0,45.0901,45.1385,45.061,45.0707,9600.0
2007-11-19 10:30:00,46.5,46.51,46.5,46.5,3400.0,45.061,45.0707,45.061,45.061,3400.0
2007-11-19 10:35:00,46.5,46.56,46.5,46.53,4100.0,45.061,45.1191,45.061,45.0901,4100.0
2007-11-19 10:40:00,46.51,46.6,46.5,46.5,2500.0,45.0707,45.1579,45.061,45.061,2500.0
2007-11-19 10:45:00,46.5,46.55,46.5,46.5,1700.0,45.061,45.1094,45.061,45.061,1700.0
2007-11-19 10:50:00,46.51,46.79,46.5,46.5,6800.0,45.0707,45.342,45.061,45.061,6800.0
2007-11-19 10:55:00,46.5,46.6,46.5,46.55,7100.0,45.061,45.1579,45.061,45.1094,7100.0
2007-11-19 11:00:00,46.51,46.58,46.45,46.53,19400.0,45.0707,45.1385,45.0125,45.0901,19400.0
2007-11-19 11:05:00,46.53,46.78,46.5,46.5,4700.0,45.0901,45.3323,45.061,45.061,4700.0
2007-11-19 11:10:00,46.51,46.55,46.5,46.55,5900.0,45.0707,45.1094,45.061,45.1094,5900.0
2007-11-19 11:15:00,46.5,46.63,46.5,46.53,2500.0,45.061,45.187,45.061,45.0901,2500.0
2007-11-19 11:20:00,46.58,46.58,46.5,46.51,3800.0,45.1385,45.1385,45.061,45.0707,3800.0
2007-11-19 11:25:00,46.51,46.56,46.5,46.5,3400.0,45.0707,45.1191,45.061,45.061,3400.0
2007-11-19 11:30:00,46.5,46.6,46.5,46.53,2300.0,45.061,45.1579,45.061,45.0901,2300.0
2007-11-19 11:35:00,46.51,46.69,46.05,46.05,7600.0,45.0707,45.2451,44.6249,44.6249,7600.0
2007-11-19 11:40:00,46.29,46.62,46.29,46.43,4600.0,44.8575,45.1773,44.8575,44.9932,4600.0
2007-11-19 11:45:00,46.4,46.4,45.49,45.76,8100.0,44.9641,44.9641,44.0822,44.3439,8100.0
2007-11-19 11:50:00,45.99,45.99,45.65,45.65,1300.0,44.5668,44.5668,44.2373,44.2373,1300.0
2007-11-19 11:55:00,45.76,45.76,45.2,45.6,2300.0,44.3439,44.3439,43.8012,44.1888,2300.0
2007-11-19 12:00:00,45.59,45.72,45.49,45.72,1000.0,44.1791,44.3051,44.0822,44.3051,1000.0
2007-11-19 12:05:00,45.58,45.78,45.58,45.78,1000.0,44.1695,44.3633,44.1695,44.3633,1000.0
2007-11-19 12:10:00,45.65,45.91,45.43,45.89,2700.0,44.2373,44.4892,44.0241,44.4699,2700.0
2007-11-19 12:15:00,45.97,46.07,45.83,45.98,1500.0,44.5474,44.6443,44.4117,44.5571,1500.0
2007-11-19 12:20:00,45.91,45.91,45.5,45.5,1000.0,44.4892,44.4892,44.0919,44.0919,1000.0
2007-11-19 12:25:00,45.68,45.93,45.54,45.54,1900.0,44.2664,44.5086,44.1307,44.1307,1900.0
2007-11-19 12:30:00,45.55,45.64,45.18,45.2,4200.0,44.1404,44.2276,43.7818,43.8012,4200.0
2007-11-19 12:35:00,45.2,45.39,45.16,45.16,3000.0,43.8012,43.9853,43.7625,43.7625,3000.0
2007-11-19 12:40:00,45.27,45.4,45.24,45.4,1900.0,43.8691,43.995,43.84,43.995,1900.0
2007-11-19 12:45:00,45.57,45.57,45.33,45.35,800.0,44.1598,44.1598,43.9272,43.9466,800.0
2007-11-19 12:50:00,45.44,45.44,44.56,44.97,8300.0,44.0338,44.0338,43.181,43.5783,8300.0
2007-11-19 12:55:00,44.98,45.15,44.7,45.12,2600.0,43.588,43.7528,43.3167,43.7237,2600.0
2007-11-19 13:00:00,45.18,45.25,44.95,44.95,1800.0,43.7818,43.8497,43.559,43.559,1800.0
2007-11-19 13:05:00,44.79,44.9,44.6,44.84,2000.0,43.4039,43.5105,43.2198,43.4524,2000.0
2007-11-19 13:10:00,44.67,44.67,44.2,44.21,1400.0,43.2876,43.2876,42.8322,42.8419,1400.0
2007-11-19 13:15:00,44.45,44.45,44.02,44.17,2500.0,43.0744,43.0744,42.6577,42.8031,2500.0
2007-11-19 13:20:00,44.03,44.75,44.03,44.75,2100.0,42.6674,43.3651,42.6674,43.3651,2100.0
2007-11-19 13:25:00,44.95,45.21,44.95,45.21,1000.0,43.559,43.8109,43.559,43.8109,1000.0
2007-11-19 13:30:00,45.05,45.1,44.87,44.99,800.0,43.6559,43.7043,43.4814,43.5977,800.0
2007-11-19 13:35:00,44.87,44.96,44.5,44.96,2100.0,43.4814,43.5686,43.1229,43.5686,2100.0
2007-11-19 13:40:00,45.03,45.03,44.93,44.93,200.0,43.6365,43.6365,43.5396,43.5396,200.0
2007-11-19 13:45:00,44.9,44.94,44.81,44.81,500.0,43.5105,43.5493,43.4233,43.4233,500.0
2007-11-19 13:50:00,44.89,44.89,44.71,44.86,700.0,43.5008,43.5008,43.3264,43.4717,700.0
2007-11-19 13:55:00,44.72,44.72,44.5,44.67,600.0,43.3361,43.3361,43.1229,43.2876,600.0
2007-11-19 14:00:00,44.51,44.51,44.24,44.48,2400.0,43.1326,43.1326,42.8709,43.1035,2400.0
2007-11-19 14:05:00,44.48,44.59,44.17,44.43,2200.0,43.1035,43.2101,42.8031,43.055,2200.0
2007-11-19 14:10:00,44.43,44.75,44.43,44.75,1100.0,43.055,43.3651,43.055,43.3651,1100.0
2007-11-19 14:15:00,44.74,44.83,44.73,44.74,500.0,43.3555,43.4427,43.3458,43.3555,500.0
2007-11-19 14:20:00,44.85,44.86,44.7,44.85,700.0,43.462,43.4717,43.3167,43.462,700.0
2007-11-19 14:25:00,44.94,44.94,44.53,44.78,1600.0,43.5493,43.5493,43.152,43.3942,1600.0
2007-11-19 14:30:00,44.78,44.93,44.75,44.93,1000.0,43.3942,43.5396,43.3651,43.5396,1000.0
2007-11-19 14:35:00,44.83,44.87,44.79,44.86,400.0,43.4427,43.4814,43.4039,43.4717,400.0
2007-11-19 14:40:00,44.96,45.42,44.96,45.36,1600.0,43.5686,44.0144,43.5686,43.9563,1600.0
2007-11-19 14:45:00,45.35,45.35,45.1,45.1,1100.0,43.9466,43.9466,43.7043,43.7043,1100.0
2007-11-19 14:50:00,45.08,45.08,44.74,44.74,500.0,43.6849,43.6849,43.3555,43.3555,500.0
2007-11-19 14:55:00,44.74,44.82,44.64,44.75,3000.0,43.3555,43.433,43.2585,43.3651,3000.0
2007-11-19 15:00:00,44.75,44.99,44.75,44.99,1200.0,43.3651,43.5977,43.3651,43.5977,1200.0
2007-11-19 15:05:00,44.94,45.18,44.94,44.95,1900.0,43.5493,43.7818,43.5493,43.559,1900.0
2007-11-19 15:10:00,44.83,44.83,44.62,44.62,700.0,43.4427,43.4427,43.2392,43.2392,700.0
2007-11-19 15:15:00,44.63,45.0,44.63,44.9,700.0,43.2489,43.6074,43.2489,43.5105,700.0
2007-11-19 15:20:00,44.91,45.35,44.91,45.35,4200.0,43.5202,43.9466,43.5202,43.9466,4200.0
2007-11-19 15:25:00,45.26,45.45,45.26,45.36,700.0,43.8594,44.0435,43.8594,43.9563,700.0
2007-11-19 15:30:00,45.3,45.35,45.0,45.0,1100.0,43.8981,43.9466,43.6074,43.6074,1100.0
2007-11-19 15:35:00,44.97,44.97,44.75,44.92,1600.0,43.5783,43.5783,43.3651,43.5299,1600.0
2007-11-19 15:40:00,44.75,44.75,44.13,44.13,2800.0,43.3651,43.3651,42.7643,42.7643,2800.0
2007-11-19 15:45:00,44.4,44.62,44.34,44.58,3100.0,43.026,43.2392,42.9678,43.2004,3100.0
2007-11-19 15:50:00,44.6,44.87,44.52,44.6,2300.0,43.2198,43.4814,43.1423,43.2198,2300.0
2007-11-19 15:55:00,44.58,44.85,44.33,44.46,5300.0,43.2004,43.462,42.9581,43.0841,5300.0
2007-11-20 09:30:00,45.15,45.21,45.15,45.21,1000.0,43.7528,43.8109,43.7528,43.8109,1000.0
2007-11-20 09:35:00,45.91,45.98,45.76,45.76,900.0,44.4892,44.5571,44.3439,44.3439,900.0
2007-11-20 09:40:00,45.78,46.11,45.39,45.39,2500.0,44.3633,44.6831,43.9853,43.9853,2500.0
2007-11-20 09:45:00,45.3,45.35,45.3,45.33,1100.0,43.8981,43.9466,43.8981,43.9272,1100.0
2007-11-20 09:50:00,45.6,45.6,45.52,45.56,300.0,44.1888,44.1888,44.1113,44.1501,300.0
2007-11-20 09:55:00,45.57,45.57,45.35,45.44,2100.0,44.1598,44.1598,43.9466,44.0338,2100.0
2007-11-20 10:00:00,45.52,45.61,45.48,45.55,3000.0,44.1113,44.1985,44.0726,44.1404,3000.0
2007-11-20 10:05:00,45.5,45.56,45.5,45.5,4200.0,44.0919,44.1501,44.0919,44.0919,4200.0
2007-11-20 10:10:00,45.5,45.55,45.5,45.55,2500.0,44.0919,44.1404,44.0919,44.1404,2500.0
2007-11-20 10:15:00,45.55,45.55,45.13,45.36,3900.0,44.1404,44.1404,43.7334,43.9563,3900.0
2007-11-20 10:20:00,45.45,45.57,44.91,45.3,4800.0,44.0435,44.1598,43.5202,43.8981,4800.0
2007-11-20 10:25:00,45.09,45.09,44.67,44.68,2300.0,43.6946,43.6946,43.2876,43.2973,2300.0
2007-11-20 10:30:00,44.7,44.86,44.7,44.83,500.0,43.3167,43.4717,43.3167,43.4427,500.0
2007-11-20 10:35:00,44.77,45.23,44.77,45.23,2800.0,43.3845,43.8303,43.3845,43.8303,2800.0
2007-11-20 10:40:00,45.19,45.36,45.19,45.36,1600.0,43.7915,43.9563,43.7915,43.9563,1600.0
2007-11-20 10:45:00,45.36,45.68,45.36,45.44,2400.0,43.9563,44.2664,43.9563,44.0338,2400.0
2007-11-20 10:50:00,45.54,45.57,45.27,45.48,1200.0,44.1307,44.1598,43.8691,44.0726,1200.0
2007-11-20 10:55:00,45.25,45.35,45.07,45.3,2000.0,43.8497,43.9466,43.6752,43.8981,2000.0
2007-11-20 11:00:00,45.29,45.7,45.25,45.56,6200.0,43.8884,44.2857,43.8497,44.1501,6200.0
2007-11-20 11:05:00,45.55,45.62,45.49,45.59,2200.0,44.1404,44.2082,44.0822,44.1791,2200.0
2007-11-20 11:10:00,45.55,45.65,45.5,45.5,1100.0,44.1404,44.2373,44.0919,44.0919,1100.0
2007-11-20 11:15:00,45.57,45.58,45.55,45.58,500.0,44.1598,44.1695,44.1404,44.1695,500.0
2007-11-20 11:20:00,45.57,45.61,45.57,45.61,200.0,44.1598,44.1985,44.1598,44.1985,200.0
2007-11-20 11:25:00,45.51,45.68,45.51,45.68,1100.0,44.1016,44.2664,44.1016,44.2664,1100.0
2007-11-20 11:30:00,45.59,45.59,45.45,45.46,2300.0,44.1791,44.1791,44.0435,44.0532,2300.0
2007-11-20 11:35:00,45.35,45.64,45.35,45.47,4000.0,43.9466,44.2276,43.9466,44.0629,4000.0
2007-11-20 11:40:00,45.5,45.59,45.49,45.59,2600.0,44.0919,44.1791,44.0822,44.1791,2600.0
2007-11-20 11:45:00,45.61,45.7,45.5,45.67,2200.0,44.1985,44.2857,44.0919,44.2567,2200.0
2007-11-20 11:50:00,45.65,45.75,45.55,45.61,900.0,44.2373,44.3342,44.1404,44.1985,900.0
2007-11-20 11:55:00,45.7,45.86,45.47,45.61,800.0,44.2857,44.4408,44.0629,44.1985,800.0
2007-11-20 12:00:00,45.67,45.76,45.63,45.76,700.0,44.2567,44.3439,44.2179,44.3439,700.0
2007-11-20 12:05:00,45.72,45.72,45.46,45.5,3900.0,44.3051,44.3051,44.0532,44.0919,3900.0
2007-11-20 12:10:00,45.54,45.55,45.43,45.5,6100.0,44.1307,44.1404,44.0241,44.0919,6100.0
2007-11-20 12:15:00,45.54,45.54,45.52,45.54,1700.0,44.1307,44.1307,44.1113,44.1307,1700.0
2007-11-20 12:20:00,45.54,45.6,45.5,45.52,3500.0,44.1307,44.1888,44.0919,44.1113,3500.0
2007-11-20 12:25:00,45.57,45.58,45.49,45.49,2900.0,44.1598,44.1695,44.0822,44.0822,2900.0
2007-11-20 12:30:00,45.49,45.49,44.72,44.93,4800.0,44.0822,44.0822,43.3361,43.5396,4800.0
2007-11-20 12:35:00,44.98,44.98,44.67,44.85,5200.0,43.588,43.588,43.2876,43.462,5200.0
2007-11-20 12:40:00,44.72,44.86,44.5,44.5,800.0,43.3361,43.4717,43.1229,43.1229,800.0
2007-11-20 12:45:00,44.47,44.78,44.41,44.78,1500.0,43.0938,43.3942,43.0357,43.3942,1500.0
2007-11-20 12:50:00,44.81,44.81,44.81,44.81,100.0,43.4233,43.4233,43.4233,43.4233,100.0
2007-11-20 12:55:00,44.88,44.89,44.84,44.86,600.0,43.4911,43.5008,43.4524,43.4717,600.0
2007-11-20 13:00:00,44.86,44.91,44.79,44.79,2800.0,43.4717,43.5202,43.4039,43.4039,2800.0
2007-11-20 13:05:00,44.7,44.85,44.48,44.6,3500.0,43.3167,43.462,43.1035,43.2198,3500.0
2007-11-20 13:10:00,44.6,44.6,43.85,43.85,2000.0,43.2198,43.2198,42.493,42.493,2000.0
2007-11-20 13:15:00,43.84,44.11,43.58,43.73,8900.0,42.4833,42.745,42.2314,42.3767,8900.0
2007-11-20 13:20:00,43.81,43.81,43.8,43.8,1500.0,42.4542,42.4542,42.4445,42.4445,1500.0
2007-11-20 13:25:00,43.98,44.02,43.56,43.57,2800.0,42.619,42.6577,42.212,42.2217,2800.0
2007-11-20 13:30:00,43.75,43.8,43.56,43.56,1000.0,42.3961,42.4445,42.212,42.212,1000.0
2007-11-20 13:35:00,43.7,44.36,43.61,44.36,1800.0,42.3476,42.9872,42.2604,42.9872,1800.0
2007-11-20 13:40:00,44.42,44.5,44.42,44.49,600.0,43.0454,43.1229,43.0454,43.1132,600.0
2007-11-20 13:45:00,44.49,44.49,44.21,44.21,600.0,43.1132,43.1132,42.8419,42.8419,600.0
2007-11-20 13:50:00,44.15,44.15,43.74,43.78,1100.0,42.7837,42.7837,42.3864,42.4252,1100.0
2007-11-20 13:55:00,43.85,43.93,43.5,43.55,4000.0,42.493,42.5705,42.1538,42.2023,4000.0
2007-11-20 14:00:00,43.68,43.85,43.17,43.44,5700.0,42.3283,42.493,41.834,42.0957,5700.0
2007-11-20 14:05:00,43.33,43.55,43.08,43.17,3300.0,41.9891,42.2023,41.7468,41.834,3300.0
2007-11-20 14:10:00,43.25,43.65,43.25,43.55,2500.0,41.9116,42.2992,41.9116,42.2023,2500.0
2007-11-20 14:15:00,43.5,43.75,43.46,43.65,11600.0,42.1538,42.3961,42.1151,42.2992,11600.0
2007-11-20 14:20:00,43.76,43.76,43.7,43.7,200.0,42.4058,42.4058,42.3476,42.3476,200.0
2007-11-20 14:25:00,43.68,43.68,43.45,43.45,2300.0,42.3283,42.3283,42.1054,42.1054,2300.0
2007-11-20 14:30:00,43.59,43.65,43.4,43.4,1700.0,42.241,42.2992,42.0569,42.0569,1700.0
2007-11-20 14:35:00,43.41,43.41,43.28,43.28,800.0,42.0666,42.0666,41.9406,41.9406,800.0
2007-11-20 14:40:00,43.35,43.45,43.26,43.35,1800.0,42.0085,42.1054,41.9213,42.0085,1800.0
2007-11-20 14:45:00,43.35,43.61,43.32,43.6,3200.0,42.0085,42.2604,41.9794,42.2507,3200.0
2007-11-20 14:50:00,43.69,43.69,43.3,43.3,1700.0,42.3379,42.3379,41.96,41.96,1700.0
2007-11-20 14:55:00,43.25,43.5,43.25,43.36,1700.0,41.9116,42.1538,41.9116,42.0182,1700.0
2007-11-20 15:00:00,43.41,43.41,43.36,43.36,300.0,42.0666,42.0666,42.0182,42.0182,300.0
2007-11-20 15:05:00,43.4,43.44,43.35,43.44,300.0,42.0569,42.0957,42.0085,42.0957,300.0
2007-11-20 15:10:00,43.37,43.37,43.25,43.25,1600.0,42.0279,42.0279,41.9116,41.9116,1600.0
2007-11-20 15:15:00,43.26,43.26,43.08,43.08,1400.0,41.9213,41.9213,41.7468,41.7468,1400.0
2007-11-20 15:20:00,43.07,43.1,43.0,43.1,3200.0,41.7371,41.7662,41.6693,41.7662,3200.0
2007-11-20 15:25:00,43.15,43.57,43.15,43.57,3500.0,41.8147,42.2217,41.8147,42.2217,3500.0
2007-11-20 15:30:00,43.55,43.88,43.52,43.85,2600.0,42.2023,42.5221,42.1732,42.493,2600.0
2007-11-20 15:35:00,43.85,43.87,43.54,43.54,4500.0,42.493,42.5124,42.1926,42.1926,4500.0
2007-11-20 15:40:00,43.35,43.87,43.17,43.81,5200.0,42.0085,42.5124,41.834,42.4542,5200.0
2007-11-20 15:45:00,43.8,43.8,43.19,43.22,4800.0,42.4445,42.4445,41.8534,41.8825,4800.0
2007-11-20 15:50:00,43.53,43.68,43.17,43.29,5400.0,42.1829,42.3283,41.834,41.9503,5400.0
2007-11-20 15:55:00,43.28,43.73,43.1,43.62,11100.0,41.9406,42.3767,41.7662,42.2701,11100.0
2007-11-21 09:30:00,42.6,42.7,42.06,42.15,3200.0,41.2817,41.3786,40.7584,40.8456,3200.0
2007-11-21 09:35:00,42.02,42.47,42.01,42.37,900.0,40.7196,41.1557,40.7099,41.0588,900.0
2007-11-21 09:40:00,42.48,42.51,42.36,42.51,700.0,41.1654,41.1945,41.0491,41.1945,700.0
2007-11-21 09:45:00,42.51,43.0,42.51,42.74,2200.0,41.1945,41.6693,41.1945,41.4173,2200.0
2007-11-21 09:50:00,42.55,42.65,42.2,42.57,2400.0,41.2332,41.3301,40.8941,41.2526,2400.0
2007-11-21 09:55:00,42.53,42.64,42.5,42.54,2000.0,41.2138,41.3204,41.1848,41.2235,2000.0
2007-11-21 10:00:00,42.52,42.66,42.0,42.0,5000.0,41.2042,41.3398,40.7002,40.7002,5000.0
2007-11-21 10:05:00,41.94,42.14,41.76,41.85,900.0,40.6421,40.8359,40.4677,40.5549,900.0
2007-11-21 10:10:00,41.94,42.08,41.94,42.08,200.0,40.6421,40.7778,40.6421,40.7778,200.0
2007-11-21 10:15:00,42.14,42.36,42.14,42.14,1800.0,40.8359,41.0491,40.8359,40.8359,1800.0
2007-11-21 10:20:00,41.97,41.97,41.63,41.63,1300.0,40.6712,40.6712,40.3417,40.3417,1300.0
2007-11-21 10:25:00,41.67,42.01,41.67,41.92,1400.0,40.3805,40.7099,40.3805,40.6227,1400.0
2007-11-21 10:30:00,41.91,41.91,41.06,41.4,3700.0,40.613,40.613,39.7893,40.1188,3700.0
2007-11-21 10:35:00,41.36,41.39,41.03,41.37,1700.0,40.0801,40.1091,39.7603,40.0897,1700.0
2007-11-21 10:40:00,41.3,41.3,41.0,41.19,2700.0,40.0219,40.0219,39.7312,39.9153,2700.0
2007-11-21 10:45:00,40.91,41.11,40.85,40.85,800.0,39.644,39.8378,39.5858,39.5858,800.0
2007-11-21 10:50:00,40.76,40.96,40.76,40.96,700.0,39.4986,39.6924,39.4986,39.6924,700.0
2007-11-21 10:55:00,40.91,41.3,40.91,41.2,600.0,39.644,40.0219,39.644,39.925,600.0
2007-11-21 11:00:00,41.2,41.2,40.5,40.5,2000.0,39.925,39.925,39.2467,39.2467,2000.0
2007-11-21 11:05:00,40.63,40.66,40.34,40.66,1800.0,39.3726,39.4017,39.0916,39.4017,1800.0
2007-11-21 11:10:00,40.89,41.07,40.88,40.99,2100.0,39.6246,39.799,39.6149,39.7215,2100.0
2007-11-21 11:15:00,41.01,41.18,41.01,41.18,400.0,39.7409,39.9056,39.7409,39.9056,400.0
2007-11-21 11:20:00,41.0,41.0,40.67,40.78,700.0,39.7312,39.7312,39.4114,39.518,700.0
2007-11-21 11:25:00,40.82,41.18,40.82,41.18,2500.0,39.5568,39.9056,39.5568,39.9056,2500.0
2007-11-21 11:30:00,41.06,41.15,41.06,41.15,400.0,39.7893,39.8766,39.7893,39.8766,400.0
2007-11-21 11:35:00,41.18,41.28,41.17,41.28,900.0,39.9056,40.0025,39.8959,40.0025,900.0
2007-11-21 11:40:00,41.32,41.32,41.11,41.11,300.0,40.0413,40.0413,39.8378,39.8378,300.0
2007-11-21 11:45:00,41.27,41.31,40.84,40.84,2700.0,39.9928,40.0316,39.5761,39.5761,2700.0
2007-11-21 11:50:00,41.3,41.45,41.27,41.45,700.0,40.0219,40.1673,39.9928,40.1673,700.0
2007-11-21 11:55:00,41.44,41.69,41.44,41.52,1300.0,40.1576,40.3998,40.1576,40.2351,1300.0
2007-11-21 12:00:00,41.49,41.56,41.46,41.56,500.0,40.206,40.2739,40.177,40.2739,500.0
2007-11-21 12:05:00,41.67,41.73,41.67,41.73,1400.0,40.3805,40.4386,40.3805,40.4386,1400.0
2007-11-21 12:10:00,41.73,41.81,41.73,41.73,1100.0,40.4386,40.5161,40.4386,40.4386,1100.0
2007-11-21 12:15:00,41.67,41.74,41.67,41.73,700.0,40.3805,40.4483,40.3805,40.4386,700.0
2007-11-21 12:20:00,41.67,41.72,41.67,41.72,900.0,40.3805,40.4289,40.3805,40.4289,900.0
2007-11-21 12:25:00,41.72,41.78,41.67,41.75,1400.0,40.4289,40.4871,40.3805,40.458,1400.0
2007-11-21 12:30:00,41.7,41.72,41.7,41.72,200.0,40.4095,40.4289,40.4095,40.4289,200.0
2007-11-21 12:35:00,41.72,41.81,41.67,41.72,1800.0,40.4289,40.5161,40.3805,40.4289,1800.0
2007-11-21 12:40:00,41.72,41.76,41.68,41.68,1600.0,40.4289,40.4677,40.3902,40.3902,1600.0
2007-11-21 12:45:00,41.67,41.75,41.45,41.52,2500.0,40.3805,40.458,40.1673,40.2351,2500.0
2007-11-21 12:50:00,41.55,41.57,41.55,41.57,200.0,40.2642,40.2836,40.2642,40.2836,200.0
2007-11-21 12:55:00,41.66,42.04,41.66,41.68,4400.0,40.3708,40.739,40.3708,40.3902,4400.0
2007-11-21 13:00:00,41.6,41.92,41.55,41.75,2800.0,40.3126,40.6227,40.2642,40.458,2800.0
2007-11-21 13:05:00,41.67,41.67,41.59,41.59,600.0,40.3805,40.3805,40.3029,40.3029,600.0
2007-11-21 13:10:00,41.61,41.66,41.5,41.5,400.0,40.3223,40.3708,40.2157,40.2157,400.0
2007-11-21 13:15:00,41.5,41.5,41.24,41.46,1700.0,40.2157,40.2157,39.9638,40.177,1700.0
2007-11-21 13:20:00,41.25,41.75,41.25,41.52,1600.0,39.9735,40.458,39.9735,40.2351,1600.0
2007-11-21 13:25:00,41.55,41.55,41.53,41.53,400.0,40.2642,40.2642,40.2448,40.2448,400.0
2007-11-21 13:30:00,41.51,41.51,41.51,41.51,100.0,40.2254,40.2254,40.2254,40.2254,100.0
2007-11-21 13:35:00,41.5,41.83,41.5,41.56,1800.0,40.2157,40.5355,40.2157,40.2739,1800.0
2007-11-21 13:40:00,41.52,41.71,41.39,41.47,1200.0,40.2351,40.4192,40.1091,40.1866,1200.0
2007-11-21 13:45:00,41.58,41.58,41.58,41.58,100.0,40.2932,40.2932,40.2932,40.2932,100.0
2007-11-21 13:50:00,41.54,41.54,41.5,41.51,400.0,40.2545,40.2545,40.2157,40.2254,400.0
2007-11-21 13:55:00,41.51,41.51,41.51,41.51,0.0,40.2254,40.2254,40.2254,40.2254,0.0
2007-11-21 14:00:00,41.58,41.58,41.58,41.58,200.0,40.2932,40.2932,40.2932,40.2932,200.0
2007-11-21 14:05:00,41.59,41.62,41.53,41.62,500.0,40.3029,40.332,40.2448,40.332,500.0
2007-11-21 14:10:00,41.6,41.74,41.6,41.74,500.0,40.3126,40.4483,40.3126,40.4483,500.0
2007-11-21 14:15:00,41.74,41.74,41.74,41.74,0.0,40.4483,40.4483,40.4483,40.4483,0.0
2007-11-21 14:20:00,41.68,41.72,41.68,41.72,600.0,40.3902,40.4289,40.3902,40.4289,600.0
2007-11-21 14:25:00,41.66,41.83,41.66,41.68,500.0,40.3708,40.5355,40.3708,40.3902,500.0
2007-11-21 14:30:00,41.8,41.8,41.8,41.8,100.0,40.5064,40.5064,40.5064,40.5064,100.0
2007-11-21 14:35:00,41.77,41.81,41.77,41.8,400.0,40.4774,40.5161,40.4774,40.5064,400.0
2007-11-21 14:40:00,41.71,41.75,41.65,41.72,800.0,40.4192,40.458,40.3611,40.4289,800.0
2007-11-21 14:45:00,41.64,41.71,41.63,41.69,700.0,40.3514,40.4192,40.3417,40.3998,700.0
2007-11-21 14:50:00,41.74,41.74,41.63,41.67,1000.0,40.4483,40.4483,40.3417,40.3805,1000.0
2007-11-21 14:55:00,41.64,41.64,41.34,41.48,700.0,40.3514,40.3514,40.0607,40.1963,700.0
2007-11-21 15:00:00,41.39,41.7,41.39,41.69,2400.0,40.1091,40.4095,40.1091,40.3998,2400.0
2007-11-21 15:05:00,41.6,41.72,41.5,41.5,1800.0,40.3126,40.4289,40.2157,40.2157,1800.0
2007-11-21 15:10:00,41.43,41.51,41.3,41.3,6000.0,40.1479,40.2254,40.0219,40.0219,6000.0
2007-11-21 15:15:00,41.43,41.55,41.36,41.36,1400.0,40.1479,40.2642,40.0801,40.0801,1400.0
2007-11-21 15:20:00,41.32,41.46,41.23,41.46,700.0,40.0413,40.177,39.9541,40.177,700.0
2007-11-21 15:25:00,41.69,41.69,41.62,41.62,500.0,40.3998,40.3998,40.332,40.332,500.0
2007-11-21 15:30:00,41.56,41.56,41.32,41.32,1200.0,40.2739,40.2739,40.0413,40.0413,1200.0
2007-11-21 15:35:00,41.37,41.41,41.21,41.28,600.0,40.0897,40.1285,39.9347,40.0025,600.0
2007-11-21 15:40:00,41.21,41.21,41.08,41.14,1700.0,39.9347,39.9347,39.8087,39.8669,1700.0
2007-11-21 15:45:00,41.17,41.17,41.04,41.04,700.0,39.8959,39.8959,39.77,39.77,700.0
2007-11-21 15:50:00,41.04,41.26,41.04,41.26,3100.0,39.77,39.9831,39.77,39.9831,3100.0
2007-11-21 15:55:00,41.2,41.31,41.1,41.31,1900.0,39.925,40.0316,39.8281,40.0316,1900.0
2007-11-23 09:30:00,40.26,41.98,40.26,41.95,7300.0,39.0141,40.6809,39.0141,40.6518,7300.0
2007-11-23 09:35:00,41.36,41.36,40.8,40.8,1300.0,40.0801,40.0801,39.5374,39.5374,1300.0
2007-11-23 09:40:00,40.43,40.45,40.38,40.39,400.0,39.1788,39.1982,39.1304,39.1401,400.0
2007-11-23 09:45:00,40.24,40.35,40.01,40.16,7100.0,38.9947,39.1013,38.7718,38.9172,7100.0
2007-11-23 09:50:00,40.26,40.73,40.03,40.13,5600.0,39.0141,39.4695,38.7912,38.8881,5600.0
2007-11-23 09:55:00,40.13,40.18,40.09,40.18,2400.0,38.8881,38.9366,38.8494,38.9366,2400.0
2007-11-23 10:00:00,40.44,40.44,40.21,40.34,1300.0,39.1885,39.1885,38.9656,39.0916,1300.0
2007-11-23 10:05:00,40.33,40.85,40.33,40.4,1400.0,39.0819,39.5858,39.0819,39.1498,1400.0
2007-11-23 10:10:00,40.43,40.51,40.43,40.43,400.0,39.1788,39.2564,39.1788,39.1788,400.0
2007-11-23 10:15:00,40.47,40.58,40.43,40.51,2200.0,39.2176,39.3242,39.1788,39.2564,2200.0
2007-11-23 10:20:00,40.52,40.52,40.43,40.43,3600.0,39.266,39.266,39.1788,39.1788,3600.0
2007-11-23 10:25:00,40.43,40.43,40.1,40.1,1400.0,39.1788,39.1788,38.859,38.859,1400.0
2007-11-23 10:30:00,40.1,40.2,40.1,40.2,4300.0,38.859,38.956,38.859,38.956,4300.0
2007-11-23 10:35:00,40.43,40.74,40.43,40.49,1400.0,39.1788,39.4792,39.1788,39.237,1400.0
2007-11-23 10:40:00,40.39,40.39,40.1,40.1,700.0,39.1401,39.1401,38.859,38.859,700.0
2007-11-23 10:45:00,40.1,40.15,40.1,40.15,2200.0,38.859,38.9075,38.859,38.9075,2200.0
2007-11-23 10:50:00,40.26,40.26,40.1,40.18,2200.0,39.0141,39.0141,38.859,38.9366,2200.0
2007-11-23 10:55:00,40.19,40.5,40.19,40.5,2000.0,38.9463,39.2467,38.9463,39.2467,2000.0
2007-11-23 11:00:00,40.43,40.75,40.39,40.48,2300.0,39.1788,39.4889,39.1401,39.2273,2300.0
2007-11-23 11:05:00,40.5,41.23,40.45,41.23,3000.0,39.2467,39.9541,39.1982,39.9541,3000.0
2007-11-23 11:10:00,41.1,41.2,40.98,40.98,6700.0,39.8281,39.925,39.7118,39.7118,6700.0
2007-11-23 11:15:00,40.77,41.0,40.77,41.0,600.0,39.5083,39.7312,39.5083,39.7312,600.0
2007-11-23 11:20:00,40.98,41.0,40.86,41.0,7800.0,39.7118,39.7312,39.5955,39.7312,7800.0
2007-11-23 11:25:00,41.0,41.05,41.0,41.01,1200.0,39.7312,39.7796,39.7312,39.7409,1200.0
2007-11-23 11:30:00,41.0,41.23,40.73,40.78,6100.0,39.7312,39.9541,39.4695,39.518,6100.0
2007-11-23 11:35:00,40.95,40.95,40.95,40.95,100.0,39.6827,39.6827,39.6827,39.6827,100.0
2007-11-23 11:40:00,40.99,41.0,40.99,41.0,300.0,39.7215,39.7312,39.7215,39.7312,300.0
2007-11-23 11:45:00,41.0,41.23,41.0,41.01,1900.0,39.7312,39.9541,39.7312,39.7409,1900.0
2007-11-23 11:50:00,41.01,41.34,41.0,41.01,2400.0,39.7409,40.0607,39.7312,39.7409,2400.0
2007-11-23 11:55:00,41.24,41.24,41.0,41.03,1300.0,39.9638,39.9638,39.7312,39.7603,1300.0
2007-11-23 12:00:00,41.04,41.12,41.0,41.01,1300.0,39.77,39.8475,39.7312,39.7409,1300.0
2007-11-23 12:05:00,41.05,41.05,41.01,41.01,200.0,39.7796,39.7796,39.7409,39.7409,200.0
2007-11-23 12:10:00,41.19,41.19,41.0,41.0,1500.0,39.9153,39.9153,39.7312,39.7312,1500.0
2007-11-23 12:15:00,41.03,41.03,40.97,41.0,1900.0,39.7603,39.7603,39.7021,39.7312,1900.0
2007-11-23 12:20:00,41.0,41.04,40.96,41.04,600.0,39.7312,39.77,39.6924,39.77,600.0
2007-11-23 12:25:00,41.04,41.17,41.0,41.17,1200.0,39.77,39.8959,39.7312,39.8959,1200.0
2007-11-23 12:30:00,41.03,41.13,41.01,41.01,1300.0,39.7603,39.8572,39.7409,39.7409,1300.0
2007-11-23 12:35:00,40.96,41.25,40.96,41.23,1800.0,39.6924,39.9735,39.6924,39.9541,1800.0
2007-11-23 12:40:00,41.28,41.46,41.0,41.46,2700.0,40.0025,40.177,39.7312,40.177,2700.0
2007-11-23 12:45:00,41.54,41.75,41.52,41.75,1300.0,40.2545,40.458,40.2351,40.458,1300.0
2007-11-23 12:50:00,41.79,41.92,41.72,41.76,1800.0,40.4967,40.6227,40.4289,40.4677,1800.0
2007-11-23 12:55:00,41.72,42.52,41.72,42.15,19500.0,40.4289,41.2042,40.4289,40.8456,19500.0
2007-11-26 09:30:00,42.58,43.05,42.58,42.85,1900.0,41.2623,41.7178,41.2623,41.5239,1900.0
2007-11-26 09:35:00,42.81,43.11,42.66,42.72,2700.0,41.4852,41.7759,41.3398,41.398,2700.0
2007-11-26 09:40:00,42.82,42.95,42.71,42.88,1400.0,41.4949,41.6208,41.3883,41.553,1400.0
2007-11-26 09:45:00,42.9,42.9,42.23,42.59,1100.0,41.5724,41.5724,40.9231,41.272,1100.0
2007-11-26 09:50:00,41.91,42.08,41.91,42.08,1900.0,40.613,40.7778,40.613,40.7778,1900.0
2007-11-26 09:55:00,42.08,42.56,42.08,42.56,500.0,40.7778,41.2429,40.7778,41.2429,500.0
2007-11-26 10:00:00,42.85,42.85,42.52,42.53,3200.0,41.5239,41.5239,41.2042,41.2138,3200.0
2007-11-26 10:05:00,42.54,42.7,42.52,42.7,2100.0,41.2235,41.3786,41.2042,41.3786,2100.0
2007-11-26 10:10:00,42.7,42.7,42.65,42.68,600.0,41.3786,41.3786,41.3301,41.3592,600.0
2007-11-26 10:15:00,42.6,42.6,42.09,42.09,3600.0,41.2817,41.2817,40.7875,40.7875,3600.0
2007-11-26 10:20:00,42.02,42.25,41.66,41.66,1200.0,40.7196,40.9425,40.3708,40.3708,1200.0
2007-11-26 10:25:00,41.93,41.93,41.83,41.83,300.0,40.6324,40.6324,40.5355,40.5355,300.0
2007-11-26 10:30:00,41.84,41.96,41.84,41.96,300.0,40.5452,40.6615,40.5452,40.6615,300.0
2007-11-26 10:35:00,41.99,42.03,41.99,42.03,300.0,40.6906,40.7293,40.6906,40.7293,300.0
2007-11-26 10:40:00,41.91,41.91,41.75,41.75,700.0,40.613,40.613,40.458,40.458,700.0
2007-11-26 10:45:00,41.69,41.84,41.51,41.56,700.0,40.3998,40.5452,40.2254,40.2739,700.0
2007-11-26 10:50:00,41.63,41.79,41.63,41.79,300.0,40.3417,40.4967,40.3417,40.4967,300.0
2007-11-26 10:55:00,41.79,41.79,41.6,41.63,1100.0,40.4967,40.4967,40.3126,40.3417,1100.0
2007-11-26 11:00:00,41.56,41.75,41.49,41.75,300.0,40.2739,40.458,40.206,40.458,300.0
2007-11-26 11:05:00,41.76,41.88,41.76,41.88,400.0,40.4677,40.584,40.4677,40.584,400.0
2007-11-26 11:10:00,41.66,41.67,41.59,41.59,400.0,40.3708,40.3805,40.3029,40.3029,400.0
2007-11-26 11:15:00,41.58,41.6,41.44,41.46,1800.0,40.2932,40.3126,40.1576,40.177,1800.0
2007-11-26 11:20:00,41.6,41.6,41.6,41.6,400.0,40.3126,40.3126,40.3126,40.3126,400.0
2007-11-26 11:25:00,41.51,41.64,41.51,41.64,200.0,40.2254,40.3514,40.2254,40.3514,200.0
2007-11-26 11:30:00,41.64,41.64,41.64,41.64,0.0,40.3514,40.3514,40.3514,40.3514,0.0
2007-11-26 11:35:00,41.72,41.72,41.72,41.72,100.0,40.4289,40.4289,40.4289,40.4289,100.0
2007-11-26 11:40:00,41.8,41.8,41.64,41.7,600.0,40.5064,40.5064,40.3514,40.4095,600.0
2007-11-26 11:45:00,41.74,41.74,41.66,41.66,200.0,40.4483,40.4483,40.3708,40.3708,200.0
2007-11-26 11:50:00,41.66,41.66,41.66,41.66,0.0,40.3708,40.3708,40.3708,40.3708,0.0
2007-11-26 11:55:00,41.66,41.66,41.66,41.66,0.0,40.3708,40.3708,40.3708,40.3708,0.0
2007-11-26 12:00:00,41.77,42.24,41.68,42.15,2400.0,40.4774,40.9328,40.3902,40.8456,2400.0
2007-11-26 12:05:00,42.18,42.18,42.18,42.18,600.0,40.8747,40.8747,40.8747,40.8747,600.0
2007-11-26 12:10:00,42.21,42.23,42.0,42.0,1000.0,40.9037,40.9231,40.7002,40.7002,1000.0
2007-11-26 12:15:00,42.0,42.0,42.0,42.0,0.0,40.7002,40.7002,40.7002,40.7002,0.0
2007-11-26 12:20:00,42.16,42.2,42.07,42.07,600.0,40.8553,40.8941,40.7681,40.7681,600.0
2007-11-26 12:25:00,42.23,42.28,42.21,42.28,1100.0,40.9231,40.9716,40.9037,40.9716,1100.0
2007-11-26 12:30:00,42.21,42.48,42.21,42.33,24400.0,40.9037,41.1654,40.9037,41.02,24400.0
2007-11-26 12:35:00,42.42,42.42,42.42,42.42,300.0,41.1072,41.1072,41.1072,41.1072,300.0
2007-11-26 12:40:00,42.45,42.97,42.4,42.67,19200.0,41.1363,41.6402,41.0879,41.3495,19200.0
2007-11-26 12:45:00,42.7,42.78,42.6,42.62,1300.0,41.3786,41.4561,41.2817,41.3011,1300.0
2007-11-26 12:50:00,42.62,42.64,42.62,42.62,1200.0,41.3011,41.3204,41.3011,41.3011,1200.0
2007-11-26 12:55:00,42.62,42.7,42.62,42.62,2500.0,41.3011,41.3786,41.3011,41.3011,2500.0
2007-11-26 13:00:00,42.62,42.71,42.62,42.68,1500.0,41.3011,41.3883,41.3011,41.3592,1500.0
2007-11-26 13:05:00,42.65,42.69,42.64,42.68,1300.0,41.3301,41.3689,41.3204,41.3592,1300.0
2007-11-26 13:10:00,42.67,42.67,42.64,42.65,2100.0,41.3495,41.3495,41.3204,41.3301,2100.0
2007-11-26 13:15:00,42.67,42.67,42.67,42.67,100.0,41.3495,41.3495,41.3495,41.3495,100.0
2007-11-26 13:20:00,42.62,42.85,42.62,42.62,1400.0,41.3011,41.5239,41.3011,41.3011,1400.0
2007-11-26 13:25:00,42.62,42.68,42.62,42.68,1600.0,41.3011,41.3592,41.3011,41.3592,1600.0
2007-11-26 13:30:00,42.68,42.74,42.65,42.71,800.0,41.3592,41.4173,41.3301,41.3883,800.0
2007-11-26 13:35:00,42.65,42.66,42.65,42.66,500.0,41.3301,41.3398,41.3301,41.3398,500.0
2007-11-26 13:40:00,42.91,42.91,42.91,42.91,100.0,41.5821,41.5821,41.5821,41.5821,100.0
2007-11-26 13:45:00,42.83,42.83,42.66,42.68,700.0,41.5046,41.5046,41.3398,41.3592,700.0
2007-11-26 13:50:00,42.68,42.76,42.61,42.61,1700.0,41.3592,41.4367,41.2914,41.2914,1700.0
2007-11-26 13:55:00,42.51,42.63,42.51,42.61,1200.0,41.1945,41.3108,41.1945,41.2914,1200.0
2007-11-26 14:00:00,42.58,42.72,42.52,42.72,800.0,41.2623,41.398,41.2042,41.398,800.0
2007-11-26 14:05:00,42.66,42.66,42.66,42.66,300.0,41.3398,41.3398,41.3398,41.3398,300.0
2007-11-26 14:10:00,42.65,42.65,42.0,42.0,2000.0,41.3301,41.3301,40.7002,40.7002,2000.0
2007-11-26 14:15:00,42.27,42.52,42.27,42.49,1600.0,40.9619,41.2042,40.9619,41.1751,1600.0
2007-11-26 14:20:00,42.51,42.55,42.45,42.5,1200.0,41.1945,41.2332,41.1363,41.1848,1200.0
2007-11-26 14:25:00,42.36,42.42,42.09,42.31,600.0,41.0491,41.1072,40.7875,41.0007,600.0
2007-11-26 14:30:00,42.42,42.42,42.31,42.39,500.0,41.1072,41.1072,41.0007,41.0782,500.0
2007-11-26 14:35:00,42.38,42.38,42.08,42.08,800.0,41.0685,41.0685,40.7778,40.7778,800.0
2007-11-26 14:40:00,42.26,42.26,42.0,42.0,2700.0,40.9522,40.9522,40.7002,40.7002,2700.0
2007-11-26 14:45:00,42.03,42.03,42.0,42.0,500.0,40.7293,40.7293,40.7002,40.7002,500.0
2007-11-26 14:50:00,42.01,42.11,42.0,42.0,1200.0,40.7099,40.8068,40.7002,40.7002,1200.0
2007-11-26 14:55:00,42.0,42.04,42.0,42.0,1000.0,40.7002,40.739,40.7002,40.7002,1000.0
2007-11-26 15:00:00,42.0,42.02,42.0,42.02,700.0,40.7002,40.7196,40.7002,40.7196,700.0
2007-11-26 15:05:00,42.0,42.0,41.73,41.75,1800.0,40.7002,40.7002,40.4386,40.458,1800.0
2007-11-26 15:10:00,41.47,41.54,41.39,41.39,1100.0,40.1866,40.2545,40.1091,40.1091,1100.0
2007-11-26 15:15:00,41.4,41.67,41.4,41.64,1000.0,40.1188,40.3805,40.1188,40.3514,1000.0
2007-11-26 15:20:00,41.22,41.25,41.12,41.25,500.0,39.9444,39.9735,39.8475,39.9735,500.0
2007-11-26 15:25:00,41.21,41.25,41.09,41.12,700.0,39.9347,39.9735,39.8184,39.8475,700.0
2007-11-26 15:30:00,41.12,41.35,41.12,41.26,1300.0,39.8475,40.0704,39.8475,39.9831,1300.0
2007-11-26 15:35:00,41.27,41.27,41.13,41.13,400.0,39.9928,39.9928,39.8572,39.8572,400.0
2007-11-26 15:40:00,41.08,41.37,41.02,41.37,2000.0,39.8087,40.0897,39.7506,40.0897,2000.0
2007-11-26 15:45:00,41.38,41.46,41.26,41.46,600.0,40.0994,40.177,39.9831,40.177,600.0
2007-11-26 15:50:00,41.19,41.19,41.19,41.19,100.0,39.9153,39.9153,39.9153,39.9153,100.0
2007-11-26 15:55:00,41.28,41.28,41.0,41.0,3900.0,40.0025,40.0025,39.7312,39.7312,3900.0
2007-11-27 09:30:00,40.58,41.72,40.58,41.72,900.0,39.3242,40.4289,39.3242,40.4289,900.0
2007-11-27 09:35:00,41.63,41.72,41.63,41.65,500.0,40.3417,40.4289,40.3417,40.3611,500.0
2007-11-27 09:40:00,41.5,41.59,41.13,41.5,1600.0,40.2157,40.3029,39.8572,40.2157,1600.0
2007-11-27 09:45:00,41.5,41.59,41.16,41.5,1300.0,40.2157,40.3029,39.8862,40.2157,1300.0
2007-11-27 09:50:00,41.5,41.67,41.5,41.55,600.0,40.2157,40.3805,40.2157,40.2642,600.0
2007-11-27 09:55:00,41.59,41.59,41.56,41.56,300.0,40.3029,40.3029,40.2739,40.2739,300.0
2007-11-27 10:00:00,41.52,41.6,41.12,41.36,1700.0,40.2351,40.3126,39.8475,40.0801,1700.0
2007-11-27 10:05:00,41.36,41.43,41.13,41.17,2200.0,40.0801,40.1479,39.8572,39.8959,2200.0
2007-11-27 10:10:00,41.18,41.23,41.0,41.01,4100.0,39.9056,39.9541,39.7312,39.7409,4100.0
2007-11-27 10:15:00,41.02,41.11,41.0,41.11,2000.0,39.7506,39.8378,39.7312,39.8378,2000.0
2007-11-27 10:20:00,41.36,41.45,41.08,41.26,2400.0,40.0801,40.1673,39.8087,39.9831,2400.0
2007-11-27 10:25:00,41.29,41.37,41.29,41.37,200.0,40.0122,40.0897,40.0122,40.0897,200.0
2007-11-27 10:30:00,41.35,41.36,41.31,41.31,800.0,40.0704,40.0801,40.0316,40.0316,800.0
2007-11-27 10:35:00,41.35,41.46,41.29,41.31,1400.0,40.0704,40.177,40.0122,40.0316,1400.0
2007-11-27 10:40:00,41.3,41.3,41.09,41.09,1100.0,40.0219,40.0219,39.8184,39.8184,1100.0
2007-11-27 10:45:00,41.18,41.3,41.18,41.29,400.0,39.9056,40.0219,39.9056,40.0122,400.0
2007-11-27 10:50:00,41.29,41.37,41.28,41.31,2100.0,40.0122,40.0897,40.0025,40.0316,2100.0
2007-11-27 10:55:00,41.4,41.62,41.35,41.36,900.0,40.1188,40.332,40.0704,40.0801,900.0
2007-11-27 11:00:00,41.39,41.39,41.25,41.25,900.0,40.1091,40.1091,39.9735,39.9735,900.0
2007-11-27 11:05:00,41.22,41.4,41.22,41.37,3600.0,39.9444,40.1188,39.9444,40.0897,3600.0
2007-11-27 11:10:00,41.5,41.5,41.44,41.44,400.0,40.2157,40.2157,40.1576,40.1576,400.0
2007-11-27 11:15:00,41.45,41.45,41.44,41.44,500.0,40.1673,40.1673,40.1576,40.1576,500.0
2007-11-27 11:20:00,41.47,41.57,41.44,41.44,1200.0,40.1866,40.2836,40.1576,40.1576,1200.0
2007-11-27 11:25:00,41.52,41.54,41.44,41.54,1700.0,40.2351,40.2545,40.1576,40.2545,1700.0
2007-11-27 11:30:00,41.42,41.66,41.42,41.44,2000.0,40.1382,40.3708,40.1382,40.1576,2000.0
2007-11-27 11:35:00,41.43,41.65,41.43,41.47,1600.0,40.1479,40.3611,40.1479,40.1866,1600.0
2007-11-27 11:40:00,41.52,41.78,41.47,41.55,5300.0,40.2351,40.4871,40.1866,40.2642,5300.0
2007-11-27 11:45:00,41.64,41.99,41.56,41.99,1100.0,40.3514,40.6906,40.2739,40.6906,1100.0
2007-11-27 11:50:00,42.09,42.3,41.93,41.94,6200.0,40.7875,40.991,40.6324,40.6421,6200.0
2007-11-27 11:55:00,41.99,41.99,41.92,41.94,2000.0,40.6906,40.6906,40.6227,40.6421,2000.0
2007-11-27 12:00:00,41.87,41.87,41.67,41.73,7000.0,40.5743,40.5743,40.3805,40.4386,7000.0
2007-11-27 12:05:00,41.71,41.71,41.65,41.65,200.0,40.4192,40.4192,40.3611,40.3611,200.0
2007-11-27 12:10:00,41.6,41.62,41.47,41.47,600.0,40.3126,40.332,40.1866,40.1866,600.0
2007-11-27 12:15:00,41.45,41.5,41.45,41.5,1800.0,40.1673,40.2157,40.1673,40.2157,1800.0
2007-11-27 12:20:00,41.53,41.63,41.52,41.57,2600.0,40.2448,40.3417,40.2351,40.2836,2600.0
2007-11-27 12:25:00,41.53,41.63,41.46,41.53,1400.0,40.2448,40.3417,40.177,40.2448,1400.0
2007-11-27 12:30:00,41.63,41.63,41.53,41.63,800.0,40.3417,40.3417,40.2448,40.3417,800.0
2007-11-27 12:35:00,41.62,41.62,41.53,41.53,1300.0,40.332,40.332,40.2448,40.2448,1300.0
2007-11-27 12:40:00,41.58,41.61,41.44,41.44,1100.0,40.2932,40.3223,40.1576,40.1576,1100.0
2007-11-27 12:45:00,41.56,41.76,41.34,41.53,1400.0,40.2739,40.4677,40.0607,40.2448,1400.0
2007-11-27 12:50:00,41.54,41.54,41.38,41.51,800.0,40.2545,40.2545,40.0994,40.2254,800.0
2007-11-27 12:55:00,41.58,41.94,41.53,41.53,4700.0,40.2932,40.6421,40.2448,40.2448,4700.0
2007-11-27 13:00:00,41.75,41.75,41.6,41.6,900.0,40.458,40.458,40.3126,40.3126,900.0
2007-11-27 13:05:00,41.68,41.71,41.6,41.65,1600.0,40.3902,40.4192,40.3126,40.3611,1600.0
2007-11-27 13:10:00,41.6,41.66,41.57,41.57,1200.0,40.3126,40.3708,40.2836,40.2836,1200.0
2007-11-27 13:15:00,41.68,41.68,41.57,41.57,700.0,40.3902,40.3902,40.2836,40.2836,700.0
2007-11-27 13:20:00,41.82,41.82,41.6,41.61,2000.0,40.5258,40.5258,40.3126,40.3223,2000.0
2007-11-27 13:25:00,41.61,41.67,41.58,41.58,1500.0,40.3223,40.3805,40.2932,40.2932,1500.0
2007-11-27 13:30:00,41.59,41.6,41.55,41.58,600.0,40.3029,40.3126,40.2642,40.2932,600.0
2007-11-27 13:35:00,41.6,41.64,41.6,41.64,400.0,40.3126,40.3514,40.3126,40.3514,400.0
2007-11-27 13:40:00,41.64,41.69,41.59,41.6,1000.0,40.3514,40.3998,40.3029,40.3126,1000.0
2007-11-27 13:45:00,41.6,41.61,41.55,41.56,400.0,40.3126,40.3223,40.2642,40.2739,400.0
2007-11-27 13:50:00,41.56,41.57,41.16,41.16,1800.0,40.2739,40.2836,39.8862,39.8862,1800.0
2007-11-27 13:55:00,41.19,41.43,41.1,41.22,1800.0,39.9153,40.1479,39.8281,39.9444,1800.0
2007-11-27 14:00:00,41.22,41.31,41.22,41.31,1500.0,39.9444,40.0316,39.9444,40.0316,1500.0
2007-11-27 14:05:00,41.39,41.68,41.23,41.57,12500.0,40.1091,40.3902,39.9541,40.2836,12500.0
2007-11-27 14:10:00,41.55,41.65,41.55,41.6,2000.0,40.2642,40.3611,40.2642,40.3126,2000.0
2007-11-27 14:15:00,41.65,41.73,41.58,41.61,2100.0,40.3611,40.4386,40.2932,40.3223,2100.0
2007-11-27 14:20:00,41.61,41.63,41.29,41.51,4300.0,40.3223,40.3417,40.0122,40.2254,4300.0
2007-11-27 14:25:00,41.37,41.63,41.37,41.61,1500.0,40.0897,40.3417,40.0897,40.3223,1500.0
2007-11-27 14:30:00,41.6,41.6,41.54,41.54,600.0,40.3126,40.3126,40.2545,40.2545,600.0
2007-11-27 14:35:00,41.67,41.67,41.49,41.62,3200.0,40.3805,40.3805,40.206,40.332,3200.0
2007-11-27 14:40:00,41.77,41.77,41.57,41.57,1200.0,40.4774,40.4774,40.2836,40.2836,1200.0
2007-11-27 14:45:00,41.59,41.7,41.59,41.61,1000.0,40.3029,40.4095,40.3029,40.3223,1000.0
2007-11-27 14:50:00,41.73,41.74,41.59,41.61,3200.0,40.4386,40.4483,40.3029,40.3223,3200.0
2007-11-27 14:55:00,41.54,41.6,41.54,41.55,900.0,40.2545,40.3126,40.2545,40.2642,900.0
2007-11-27 15:00:00,41.57,41.57,41.37,41.49,400.0,40.2836,40.2836,40.0897,40.206,400.0
2007-11-27 15:05:00,41.52,41.61,41.09,41.23,2100.0,40.2351,40.3223,39.8184,39.9541,2100.0
2007-11-27 15:10:00,41.35,41.5,41.35,41.43,400.0,40.0704,40.2157,40.0704,40.1479,400.0
2007-11-27 15:15:00,41.56,41.56,41.54,41.54,400.0,40.2739,40.2739,40.2545,40.2545,400.0
2007-11-27 15:20:00,41.62,41.62,41.6,41.6,400.0,40.332,40.332,40.3126,40.3126,400.0
2007-11-27 15:25:00,41.62,41.62,41.32,41.32,800.0,40.332,40.332,40.0413,40.0413,800.0
2007-11-27 15:30:00,41.44,41.48,41.44,41.44,300.0,40.1576,40.1963,40.1576,40.1576,300.0
2007-11-27 15:35:00,41.52,41.6,41.37,41.47,4400.0,40.2351,40.3126,40.0897,40.1866,4400.0
2007-11-27 15:40:00,41.48,41.66,41.25,41.31,2900.0,40.1963,40.3708,39.9735,40.0316,2900.0
2007-11-27 15:45:00,41.38,41.38,41.3,41.3,1100.0,40.0994,40.0994,40.0219,40.0219,1100.0
2007-11-27 15:50:00,41.35,41.49,41.0,41.0,10600.0,40.0704,40.206,39.7312,39.7312,10600.0
2007-11-27 15:55:00,41.1,41.35,41.08,41.11,2500.0,39.8281,40.0704,39.8087,39.8378,2500.0
2007-11-28 09:30:00,41.25,41.58,41.17,41.54,4300.0,39.9735,40.2932,39.8959,40.2545,4300.0
2007-11-28 09:35:00,41.67,41.67,41.5,41.58,1800.0,40.3805,40.3805,40.2157,40.2932,1800.0
2007-11-28 09:40:00,41.58,41.58,40.97,41.0,3500.0,40.2932,40.2932,39.7021,39.7312,3500.0
2007-11-28 09:45:00,41.0,41.3,41.0,41.27,5200.0,39.7312,40.0219,39.7312,39.9928,5200.0
2007-11-28 09:50:00,41.2,41.26,41.1,41.11,800.0,39.925,39.9831,39.8281,39.8378,800.0
2007-11-28 09:55:00,40.99,41.22,40.96,41.0,4600.0,39.7215,39.9444,39.6924,39.7312,4600.0
2007-11-28 10:00:00,41.0,41.13,40.61,41.05,3600.0,39.7312,39.8572,39.3533,39.7796,3600.0
2007-11-28 10:05:00,41.07,41.23,40.62,40.87,7100.0,39.799,39.9541,39.363,39.6052,7100.0
2007-11-28 10:10:00,40.89,41.4,40.85,40.91,13100.0,39.6246,40.1188,39.5858,39.644,13100.0
2007-11-28 10:15:00,40.91,40.98,40.73,40.85,3400.0,39.644,39.7118,39.4695,39.5858,3400.0
2007-11-28 10:20:00,40.89,40.9,40.76,40.9,900.0,39.6246,39.6343,39.4986,39.6343,900.0
2007-11-28 10:25:00,40.86,41.12,40.86,41.1,1100.0,39.5955,39.8475,39.5955,39.8281,1100.0
2007-11-28 10:30:00,41.19,41.61,41.19,41.34,1900.0,39.9153,40.3223,39.9153,40.0607,1900.0
2007-11-28 10:35:00,41.33,41.54,41.14,41.41,7500.0,40.051,40.2545,39.8669,40.1285,7500.0
2007-11-28 10:40:00,41.4,42.1,41.4,41.9,20200.0,40.1188,40.7972,40.1188,40.6033,20200.0
2007-11-28 10:45:00,41.88,42.09,41.88,42.0,8600.0,40.584,40.7875,40.584,40.7002,8600.0
2007-11-28 10:50:00,42.07,42.17,42.0,42.05,5400.0,40.7681,40.865,40.7002,40.7487,5400.0
2007-11-28 10:55:00,42.0,42.1,42.0,42.08,3100.0,40.7002,40.7972,40.7002,40.7778,3100.0
2007-11-28 11:00:00,42.01,42.06,41.69,41.69,9800.0,40.7099,40.7584,40.3998,40.3998,9800.0
2007-11-28 11:05:00,41.77,42.0,41.7,41.78,2700.0,40.4774,40.7002,40.4095,40.4871,2700.0
2007-11-28 11:10:00,41.83,41.83,41.76,41.83,800.0,40.5355,40.5355,40.4677,40.5355,800.0
2007-11-28 11:15:00,41.83,41.9,41.76,41.83,1400.0,40.5355,40.6033,40.4677,40.5355,1400.0
2007-11-28 11:20:00,41.79,41.89,41.79,41.85,500.0,40.4967,40.5937,40.4967,40.5549,500.0
2007-11-28 11:25:00,41.88,41.95,41.81,41.87,3200.0,40.584,40.6518,40.5161,40.5743,3200.0
2007-11-28 11:30:00,41.92,41.92,41.83,41.89,1900.0,40.6227,40.6227,40.5355,40.5937,1900.0
2007-11-28 11:35:00,41.83,41.92,41.83,41.85,700.0,40.5355,40.6227,40.5355,40.5549,700.0
2007-11-28 11:40:00,41.85,41.85,41.85,41.85,0.0,40.5549,40.5549,40.5549,40.5549,0.0
2007-11-28 11:45:00,41.81,41.81,41.63,41.63,300.0,40.5161,40.5161,40.3417,40.3417,300.0
2007-11-28 11:50:00,41.62,41.69,41.28,41.39,1600.0,40.332,40.3998,40.0025,40.1091,1600.0
2007-11-28 11:55:00,41.39,41.39,41.34,41.34,200.0,40.1091,40.1091,40.0607,40.0607,200.0
2007-11-28 12:00:00,41.25,41.55,41.25,41.55,300.0,39.9735,40.2642,39.9735,40.2642,300.0
2007-11-28 12:05:00,41.6,41.82,41.6,41.82,700.0,40.3126,40.5258,40.3126,40.5258,700.0
2007-11-28 12:10:00,41.86,41.93,41.7,41.78,6300.0,40.5646,40.6324,40.4095,40.4871,6300.0
2007-11-28 12:15:00,41.8,41.88,41.74,41.88,800.0,40.5064,40.584,40.4483,40.584,800.0
2007-11-28 12:20:00,41.81,41.91,41.79,41.91,700.0,40.5161,40.613,40.4967,40.613,700.0
2007-11-28 12:25:00,41.84,41.9,41.79,41.82,1100.0,40.5452,40.6033,40.4967,40.5258,1100.0
2007-11-28 12:30:00,41.85,41.86,41.7,41.7,500.0,40.5549,40.5646,40.4095,40.4095,500.0
2007-11-28 12:35:00,41.69,41.79,41.59,41.69,1200.0,40.3998,40.4967,40.3029,40.3998,1200.0
2007-11-28 12:40:00,41.71,42.01,41.71,41.74,3400.0,40.4192,40.7099,40.4192,40.4483,3400.0
2007-11-28 12:45:00,41.83,41.83,41.76,41.76,400.0,40.5355,40.5355,40.4677,40.4677,400.0
2007-11-28 12:50:00,41.79,41.84,41.71,41.71,1000.0,40.4967,40.5452,40.4192,40.4192,1000.0
2007-11-28 12:55:00,41.64,41.68,41.46,41.46,800.0,40.3514,40.3902,40.177,40.177,800.0
2007-11-28 13:00:00,41.51,41.51,41.44,41.44,200.0,40.2254,40.2254,40.1576,40.1576,200.0
2007-11-28 13:05:00,41.55,41.55,41.43,41.51,1200.0,40.2642,40.2642,40.1479,40.2254,1200.0
2007-11-28 13:10:00,41.52,41.61,41.52,41.61,200.0,40.2351,40.3223,40.2351,40.3223,200.0
2007-11-28 13:15:00,41.68,41.84,41.68,41.83,2100.0,40.3902,40.5452,40.3902,40.5355,2100.0
2007-11-28 13:20:00,41.84,41.94,41.84,41.84,4000.0,40.5452,40.6421,40.5452,40.5452,4000.0
2007-11-28 13:25:00,41.84,42.0,41.7,41.7,6900.0,40.5452,40.7002,40.4095,40.4095,6900.0
2007-11-28 13:30:00,41.8,41.8,41.8,41.8,700.0,40.5064,40.5064,40.5064,40.5064,700.0
2007-11-28 13:35:00,41.84,41.89,41.8,41.87,1000.0,40.5452,40.5937,40.5064,40.5743,1000.0
2007-11-28 13:40:00,41.87,41.88,41.87,41.88,300.0,40.5743,40.584,40.5743,40.584,300.0
2007-11-28 13:45:00,41.8,41.8,41.8,41.8,200.0,40.5064,40.5064,40.5064,40.5064,200.0
2007-11-28 13:50:00,41.8,41.89,41.8,41.8,1300.0,40.5064,40.5937,40.5064,40.5064,1300.0
2007-11-28 13:55:00,41.9,42.1,41.8,42.1,2200.0,40.6033,40.7972,40.5064,40.7972,2200.0
2007-11-28 14:00:00,42.1,42.4,42.1,42.4,4900.0,40.7972,41.0879,40.7972,41.0879,4900.0
2007-11-28 14:05:00,42.39,42.93,42.39,42.93,5600.0,41.0782,41.6015,41.0782,41.6015,5600.0
2007-11-28 14:10:00,42.84,43.44,42.76,43.35,7700.0,41.5143,42.0957,41.4367,42.0085,7700.0
2007-11-28 14:15:00,43.35,43.5,43.01,43.47,8100.0,42.0085,42.1538,41.679,42.1248,8100.0
2007-11-28 14:20:00,43.5,43.56,43.0,43.3,4400.0,42.1538,42.212,41.6693,41.96,4400.0
2007-11-28 14:25:00,43.3,43.3,43.0,43.0,1300.0,41.96,41.96,41.6693,41.6693,1300.0
2007-11-28 14:30:00,43.1,43.31,43.1,43.31,300.0,41.7662,41.9697,41.7662,41.9697,300.0
2007-11-28 14:35:00,43.31,43.46,43.3,43.46,400.0,41.9697,42.1151,41.96,42.1151,400.0
2007-11-28 14:40:00,43.43,43.46,43.37,43.39,400.0,42.086,42.1151,42.0279,42.0472,400.0
2007-11-28 14:45:00,43.3,43.33,43.3,43.33,300.0,41.96,41.9891,41.96,41.9891,300.0
2007-11-28 14:50:00,43.47,43.47,43.34,43.34,700.0,42.1248,42.1248,41.9988,41.9988,700.0
2007-11-28 14:55:00,43.27,43.47,43.23,43.47,1000.0,41.9309,42.1248,41.8922,42.1248,1000.0
2007-11-28 15:00:00,43.5,43.5,43.43,43.49,1600.0,42.1538,42.1538,42.086,42.1441,1600.0
2007-11-28 15:05:00,43.5,43.56,43.47,43.47,3600.0,42.1538,42.212,42.1248,42.1248,3600.0
2007-11-28 15:10:00,43.5,43.56,43.45,43.5,4300.0,42.1538,42.212,42.1054,42.1538,4300.0
2007-11-28 15:15:00,43.5,43.56,43.47,43.5,4400.0,42.1538,42.212,42.1248,42.1538,4400.0
2007-11-28 15:20:00,43.54,43.54,43.5,43.53,5400.0,42.1926,42.1926,42.1538,42.1829,5400.0
2007-11-28 15:25:00,43.53,43.53,43.42,43.45,2900.0,42.1829,42.1829,42.0763,42.1054,2900.0
2007-11-28 15:30:00,43.5,43.51,43.26,43.45,4600.0,42.1538,42.1635,41.9213,42.1054,4600.0
2007-11-28 15:35:00,43.5,43.55,43.43,43.51,7600.0,42.1538,42.2023,42.086,42.1635,7600.0
2007-11-28 15:40:00,43.5,43.53,43.31,43.46,4600.0,42.1538,42.1829,41.9697,42.1151,4600.0
2007-11-28 15:45:00,43.37,43.55,43.37,43.41,6800.0,42.0279,42.2023,42.0279,42.0666,6800.0
2007-11-28 15:50:00,43.35,43.55,43.35,43.5,6700.0,42.0085,42.2023,42.0085,42.1538,6700.0
2007-11-28 15:55:00,43.49,43.55,43.37,43.5,11100.0,42.1441,42.2023,42.0279,42.1538,11100.0
2007-11-29 09:30:00,43.5,44.0,43.46,43.46,2400.0,42.1538,42.6384,42.1151,42.1151,2400.0
2007-11-29 09:35:00,43.48,43.59,43.48,43.49,2200.0,42.1344,42.241,42.1344,42.1441,2200.0
2007-11-29 09:40:00,43.55,43.55,42.73,43.3,4200.0,42.2023,42.2023,41.4077,41.96,4200.0
2007-11-29 09:45:00,43.29,43.56,42.93,42.93,5700.0,41.9503,42.212,41.6015,41.6015,5700.0
2007-11-29 09:50:00,42.7,43.09,42.5,42.86,4000.0,41.3786,41.7565,41.1848,41.5336,4000.0
2007-11-29 09:55:00,42.8,42.9,42.68,42.69,1200.0,41.4755,41.5724,41.3592,41.3689,1200.0
2007-11-29 10:00:00,43.24,43.24,42.71,42.74,800.0,41.9019,41.9019,41.3883,41.4173,800.0
2007-11-29 10:05:00,42.74,42.74,42.16,42.16,2300.0,41.4173,41.4173,40.8553,40.8553,2300.0
2007-11-29 10:10:00,42.15,42.15,42.15,42.15,200.0,40.8456,40.8456,40.8456,40.8456,200.0
2007-11-29 10:15:00,42.42,42.82,42.34,42.35,2100.0,41.1072,41.4949,41.0297,41.0394,2100.0
2007-11-29 10:20:00,42.67,42.77,42.67,42.77,400.0,41.3495,41.4464,41.3495,41.4464,400.0
2007-11-29 10:25:00,42.77,42.77,42.77,42.77,0.0,41.4464,41.4464,41.4464,41.4464,0.0
2007-11-29 10:30:00,42.62,42.88,42.43,42.52,1300.0,41.3011,41.553,41.1169,41.2042,1300.0
2007-11-29 10:35:00,42.47,42.86,42.47,42.86,800.0,41.1557,41.5336,41.1557,41.5336,800.0
2007-11-29 10:40:00,42.86,42.86,42.81,42.81,200.0,41.5336,41.5336,41.4852,41.4852,200.0
2007-11-29 10:45:00,42.98,42.98,42.82,42.82,200.0,41.6499,41.6499,41.4949,41.4949,200.0
2007-11-29 10:50:00,42.93,43.06,42.82,42.82,700.0,41.6015,41.7274,41.4949,41.4949,700.0
2007-11-29 10:55:00,42.87,42.92,42.87,42.9,900.0,41.5433,41.5918,41.5433,41.5724,900.0
2007-11-29 11:00:00,42.9,42.9,42.9,42.9,0.0,41.5724,41.5724,41.5724,41.5724,0.0
2007-11-29 11:05:00,42.9,42.9,42.9,42.9,0.0,41.5724,41.5724,41.5724,41.5724,0.0
2007-11-29 11:10:00,43.08,43.36,43.08,43.36,800.0,41.7468,42.0182,41.7468,42.0182,800.0
2007-11-29 11:15:00,43.37,43.47,43.35,43.35,1600.0,42.0279,42.1248,42.0085,42.0085,1600.0
2007-11-29 11:20:00,43.35,43.38,43.35,43.38,1200.0,42.0085,42.0375,42.0085,42.0375,1200.0
2007-11-29 11:25:00,43.37,43.37,43.37,43.37,100.0,42.0279,42.0279,42.0279,42.0279,100.0
2007-11-29 11:30:00,43.39,43.52,43.39,43.5,1900.0,42.0472,42.1732,42.0472,42.1538,1900.0
2007-11-29 11:35:00,43.5,43.56,43.45,43.55,1100.0,42.1538,42.212,42.1054,42.2023,1100.0
2007-11-29 11:40:00,43.49,43.49,43.45,43.45,300.0,42.1441,42.1441,42.1054,42.1054,300.0
2007-11-29 11:45:00,43.45,43.45,43.45,43.45,100.0,42.1054,42.1054,42.1054,42.1054,100.0
2007-11-29 11:50:00,43.45,43.45,43.45,43.45,100.0,42.1054,42.1054,42.1054,42.1054,100.0
2007-11-29 11:55:00,43.46,43.46,43.38,43.38,1300.0,42.1151,42.1151,42.0375,42.0375,1300.0
2007-11-29 12:00:00,43.23,43.23,43.23,43.23,100.0,41.8922,41.8922,41.8922,41.8922,100.0
2007-11-29 12:05:00,43.23,43.23,43.23,43.23,0.0,41.8922,41.8922,41.8922,41.8922,0.0
2007-11-29 12:10:00,43.21,43.21,43.21,43.21,100.0,41.8728,41.8728,41.8728,41.8728,100.0
2007-11-29 12:15:00,43.06,43.06,43.04,43.04,400.0,41.7274,41.7274,41.7081,41.7081,400.0
2007-11-29 12:20:00,42.98,43.12,42.9,43.12,500.0,41.6499,41.7856,41.5724,41.7856,500.0
2007-11-29 12:25:00,43.11,43.21,43.11,43.21,2600.0,41.7759,41.8728,41.7759,41.8728,2600.0
2007-11-29 12:30:00,43.23,43.25,43.2,43.25,800.0,41.8922,41.9116,41.8631,41.9116,800.0
2007-11-29 12:35:00,43.24,43.27,43.07,43.07,400.0,41.9019,41.9309,41.7371,41.7371,400.0
2007-11-29 12:40:00,43.08,43.5,43.07,43.5,5700.0,41.7468,42.1538,41.7371,42.1538,5700.0
2007-11-29 12:45:00,43.5,43.52,43.29,43.3,22500.0,42.1538,42.1732,41.9503,41.96,22500.0
2007-11-29 12:50:00,43.3,43.3,43.3,43.3,0.0,41.96,41.96,41.96,41.96,0.0
2007-11-29 12:55:00,43.3,43.38,43.3,43.38,600.0,41.96,42.0375,41.96,42.0375,600.0
2007-11-29 13:00:00,43.34,43.34,43.27,43.31,600.0,41.9988,41.9988,41.9309,41.9697,600.0
2007-11-29 13:05:00,43.29,43.29,43.24,43.24,1100.0,41.9503,41.9503,41.9019,41.9019,1100.0
2007-11-29 13:10:00,43.24,43.24,43.14,43.24,1500.0,41.9019,41.9019,41.805,41.9019,1500.0
2007-11-29 13:15:00,43.09,43.09,43.09,43.09,100.0,41.7565,41.7565,41.7565,41.7565,100.0
2007-11-29 13:20:00,43.01,43.01,43.01,43.01,300.0,41.679,41.679,41.679,41.679,300.0
2007-11-29 13:25:00,43.03,43.03,42.97,42.97,200.0,41.6984,41.6984,41.6402,41.6402,200.0
2007-11-29 13:30:00,43.02,43.13,43.02,43.13,200.0,41.6887,41.7953,41.6887,41.7953,200.0
2007-11-29 13:35:00,42.89,43.0,42.89,43.0,600.0,41.5627,41.6693,41.5627,41.6693,600.0
2007-11-29 13:40:00,43.01,43.01,42.9,42.9,1000.0,41.679,41.679,41.5724,41.5724,1000.0
2007-11-29 13:45:00,42.66,42.85,42.66,42.85,800.0,41.3398,41.5239,41.3398,41.5239,800.0
2007-11-29 13:50:00,42.87,43.0,42.87,42.98,600.0,41.5433,41.6693,41.5433,41.6499,600.0
2007-11-29 13:55:00,43.0,43.0,42.84,42.84,400.0,41.6693,41.6693,41.5143,41.5143,400.0
2007-11-29 14:00:00,42.93,42.94,42.81,42.94,1200.0,41.6015,41.6112,41.4852,41.6112,1200.0
2007-11-29 14:05:00,42.85,42.85,42.85,42.85,100.0,41.5239,41.5239,41.5239,41.5239,100.0
2007-11-29 14:10:00,43.0,43.0,43.0,43.0,300.0,41.6693,41.6693,41.6693,41.6693,300.0
2007-11-29 14:15:00,43.14,43.27,43.14,43.26,700.0,41.805,41.9309,41.805,41.9213,700.0
2007-11-29 14:20:00,43.09,43.09,43.09,43.09,100.0,41.7565,41.7565,41.7565,41.7565,100.0
2007-11-29 14:25:00,43.09,43.09,43.09,43.09,0.0,41.7565,41.7565,41.7565,41.7565,0.0
2007-11-29 14:30:00,43.12,43.12,43.12,43.12,100.0,41.7856,41.7856,41.7856,41.7856,100.0
2007-11-29 14:35:00,43.12,43.12,43.12,43.12,0.0,41.7856,41.7856,41.7856,41.7856,0.0
2007-11-29 14:40:00,43.24,43.24,43.18,43.18,400.0,41.9019,41.9019,41.8437,41.8437,400.0
2007-11-29 14:45:00,43.1,43.1,43.1,43.1,100.0,41.7662,41.7662,41.7662,41.7662,100.0
2007-11-29 14:50:00,43.2,43.2,43.2,43.2,100.0,41.8631,41.8631,41.8631,41.8631,100.0
2007-11-29 14:55:00,43.1,43.1,43.1,43.1,200.0,41.7662,41.7662,41.7662,41.7662,200.0
2007-11-29 15:00:00,43.17,43.17,43.17,43.17,100.0,41.834,41.834,41.834,41.834,100.0
2007-11-29 15:05:00,43.07,43.14,43.07,43.1,600.0,41.7371,41.805,41.7371,41.7662,600.0
2007-11-29 15:10:00,43.01,43.04,42.72,42.72,500.0,41.679,41.7081,41.398,41.398,500.0
2007-11-29 15:15:00,42.8,42.84,42.8,42.84,400.0,41.4755,41.5143,41.4755,41.5143,400.0
2007-11-29 15:20:00,42.75,42.9,42.75,42.9,400.0,41.427,41.5724,41.427,41.5724,400.0
2007-11-29 15:25:00,43.0,43.1,43.0,43.1,500.0,41.6693,41.7662,41.6693,41.7662,500.0
2007-11-29 15:30:00,43.1,43.1,42.89,42.92,500.0,41.7662,41.7662,41.5627,41.5918,500.0
2007-11-29 15:35:00,42.94,42.94,42.81,42.81,300.0,41.6112,41.6112,41.4852,41.4852,300.0
2007-11-29 15:40:00,42.81,42.87,42.69,42.87,700.0,41.4852,41.5433,41.3689,41.5433,700.0
2007-11-29 15:45:00,42.93,43.07,42.93,43.07,200.0,41.6015,41.7371,41.6015,41.7371,200.0
2007-11-29 15:50:00,42.97,42.97,42.93,42.93,800.0,41.6402,41.6402,41.6015,41.6015,800.0
2007-11-29 15:55:00,42.93,43.03,42.71,43.03,2500.0,41.6015,41.6984,41.3883,41.6984,2500.0
2007-11-30 09:30:00,43.5,43.5,43.07,43.5,2400.0,42.1538,42.1538,41.7371,42.1538,2400.0
2007-11-30 09:35:00,43.5,43.77,43.25,43.5,2200.0,42.1538,42.4155,41.9116,42.1538,2200.0
2007-11-30 09:40:00,43.4,43.72,43.4,43.4,1300.0,42.0569,42.367,42.0569,42.0569,1300.0
2007-11-30 09:45:00,43.51,43.51,43.49,43.49,600.0,42.1635,42.1635,42.1441,42.1441,600.0
2007-11-30 09:50:00,43.5,43.5,43.5,43.5,1500.0,42.1538,42.1538,42.1538,42.1538,1500.0
2007-11-30 09:55:00,43.5,43.51,43.48,43.49,2100.0,42.1538,42.1635,42.1344,42.1441,2100.0
2007-11-30 10:00:00,43.5,43.7,43.17,43.37,2900.0,42.1538,42.3476,41.834,42.0279,2900.0
2007-11-30 10:05:00,43.45,43.5,43.41,43.44,2100.0,42.1054,42.1538,42.0666,42.0957,2100.0
2007-11-30 10:10:00,43.56,43.56,43.2,43.28,1900.0,42.212,42.212,41.8631,41.9406,1900.0
2007-11-30 10:15:00,43.28,43.5,43.28,43.5,1200.0,41.9406,42.1538,41.9406,42.1538,1200.0
2007-11-30 10:20:00,43.64,43.64,43.49,43.49,3200.0,42.2895,42.2895,42.1441,42.1441,3200.0
2007-11-30 10:25:00,43.5,43.5,43.5,43.5,200.0,42.1538,42.1538,42.1538,42.1538,200.0
2007-11-30 10:30:00,43.5,43.5,43.49,43.49,4600.0,42.1538,42.1538,42.1441,42.1441,4600.0
2007-11-30 10:35:00,43.5,43.5,43.5,43.5,100.0,42.1538,42.1538,42.1538,42.1538,100.0
2007-11-30 10:40:00,43.5,43.5,43.47,43.47,2400.0,42.1538,42.1538,42.1248,42.1248,2400.0
2007-11-30 10:45:00,43.47,43.47,43.13,43.27,5700.0,42.1248,42.1248,41.7953,41.9309,5700.0
2007-11-30 10:50:00,43.29,43.42,43.29,43.41,1100.0,41.9503,42.0763,41.9503,42.0666,1100.0
2007-11-30 10:55:00,43.41,43.48,43.39,43.4,1000.0,42.0666,42.1344,42.0472,42.0569,1000.0
2007-11-30 11:00:00,43.4,43.44,43.3,43.3,1000.0,42.0569,42.0957,41.96,41.96,1000.0
2007-11-30 11:05:00,43.3,43.3,43.01,43.24,3100.0,41.96,41.96,41.679,41.9019,3100.0
2007-11-30 11:10:00,43.29,43.43,42.99,43.25,6300.0,41.9503,42.086,41.6596,41.9116,6300.0
2007-11-30 11:15:00,43.28,43.39,43.05,43.27,4600.0,41.9406,42.0472,41.7178,41.9309,4600.0
2007-11-30 11:20:00,43.26,43.26,43.14,43.2,2800.0,41.9213,41.9213,41.805,41.8631,2800.0
2007-11-30 11:25:00,43.17,43.21,43.04,43.04,2900.0,41.834,41.8728,41.7081,41.7081,2900.0
2007-11-30 11:30:00,43.04,43.21,43.0,43.21,3100.0,41.7081,41.8728,41.6693,41.8728,3100.0
2007-11-30 11:35:00,43.0,43.23,43.0,43.23,1000.0,41.6693,41.8922,41.6693,41.8922,1000.0
2007-11-30 11:40:00,43.11,43.55,43.11,43.35,5200.0,41.7759,42.2023,41.7759,42.0085,5200.0
2007-11-30 11:45:00,43.35,43.35,43.35,43.35,0.0,42.0085,42.0085,42.0085,42.0085,0.0
2007-11-30 11:50:00,43.35,43.35,43.35,43.35,0.0,42.0085,42.0085,42.0085,42.0085,0.0
2007-11-30 11:55:00,43.44,43.44,43.44,43.44,100.0,42.0957,42.0957,42.0957,42.0957,100.0
2007-11-30 12:00:00,43.4,43.5,43.4,43.47,600.0,42.0569,42.1538,42.0569,42.1248,600.0
2007-11-30 12:05:00,43.45,43.5,43.41,43.42,1200.0,42.1054,42.1538,42.0666,42.0763,1200.0
2007-11-30 12:10:00,43.42,43.42,43.42,43.42,0.0,42.0763,42.0763,42.0763,42.0763,0.0
2007-11-30 12:15:00,43.47,43.47,43.32,43.32,1000.0,42.1248,42.1248,41.9794,41.9794,1000.0
2007-11-30 12:20:00,43.23,43.23,43.12,43.12,300.0,41.8922,41.8922,41.7856,41.7856,300.0
2007-11-30 12:25:00,43.13,43.23,43.13,43.23,300.0,41.7953,41.8922,41.7953,41.8922,300.0
2007-11-30 12:30:00,43.23,43.23,43.23,43.23,0.0,41.8922,41.8922,41.8922,41.8922,0.0
2007-11-30 12:35:00,43.17,43.25,43.17,43.25,600.0,41.834,41.9116,41.834,41.9116,600.0
2007-11-30 12:40:00,43.28,43.34,43.28,43.3,400.0,41.9406,41.9988,41.9406,41.96,400.0
2007-11-30 12:45:00,43.25,43.31,43.2,43.2,500.0,41.9116,41.9697,41.8631,41.8631,500.0
2007-11-30 12:50:00,43.36,43.36,43.36,43.36,100.0,42.0182,42.0182,42.0182,42.0182,100.0
2007-11-30 12:55:00,43.3,43.3,43.3,43.3,100.0,41.96,41.96,41.96,41.96,100.0
2007-11-30 13:00:00,43.3,43.3,43.3,43.3,200.0,41.96,41.96,41.96,41.96,200.0
2007-11-30 13:05:00,43.28,43.44,43.23,43.44,2300.0,41.9406,42.0957,41.8922,42.0957,2300.0
2007-11-30 13:10:00,43.44,43.58,43.2,43.55,3600.0,42.0957,42.2314,41.8631,42.2023,3600.0
2007-11-30 13:15:00,43.5,43.55,43.47,43.54,4500.0,42.1538,42.2023,42.1248,42.1926,4500.0
2007-11-30 13:20:00,43.54,43.54,43.35,43.5,4900.0,42.1926,42.1926,42.0085,42.1538,4900.0
2007-11-30 13:25:00,43.5,43.55,43.35,43.54,4800.0,42.1538,42.2023,42.0085,42.1926,4800.0
2007-11-30 13:30:00,43.54,43.64,43.46,43.51,4700.0,42.1926,42.2895,42.1151,42.1635,4700.0
2007-11-30 13:35:00,43.52,43.64,43.52,43.6,9600.0,42.1732,42.2895,42.1732,42.2507,9600.0
2007-11-30 13:40:00,43.56,43.64,43.4,43.4,2100.0,42.212,42.2895,42.0569,42.0569,2100.0
2007-11-30 13:45:00,43.59,43.59,43.59,43.59,100.0,42.241,42.241,42.241,42.241,100.0
2007-11-30 13:50:00,43.59,43.59,43.59,43.59,0.0,42.241,42.241,42.241,42.241,0.0
2007-11-30 13:55:00,43.63,43.63,43.6,43.6,200.0,42.2798,42.2798,42.2507,42.2507,200.0
2007-11-30 14:00:00,43.56,43.6,43.56,43.6,2800.0,42.212,42.2507,42.212,42.2507,2800.0
2007-11-30 14:05:00,43.6,43.6,43.57,43.6,2300.0,42.2507,42.2507,42.2217,42.2507,2300.0
2007-11-30 14:10:00,43.62,43.64,43.58,43.58,1900.0,42.2701,42.2895,42.2314,42.2314,1900.0
2007-11-30 14:15:00,43.64,43.68,43.58,43.6,2600.0,42.2895,42.3283,42.2314,42.2507,2600.0
2007-11-30 14:20:00,43.63,43.65,43.6,43.6,1400.0,42.2798,42.2992,42.2507,42.2507,1400.0
2007-11-30 14:25:00,43.59,43.59,43.51,43.51,500.0,42.241,42.241,42.1635,42.1635,500.0
2007-11-30 14:30:00,43.52,43.6,43.45,43.45,1100.0,42.1732,42.2507,42.1054,42.1054,1100.0
2007-11-30 14:35:00,43.46,43.46,43.46,43.46,100.0,42.1151,42.1151,42.1151,42.1151,100.0
2007-11-30 14:40:00,43.45,43.48,43.34,43.34,900.0,42.1054,42.1344,41.9988,41.9988,900.0
2007-11-30 14:45:00,43.32,43.39,43.31,43.31,500.0,41.9794,42.0472,41.9697,41.9697,500.0
2007-11-30 14:50:00,43.3,43.3,43.15,43.15,1100.0,41.96,41.96,41.8147,41.8147,1100.0
2007-11-30 14:55:00,43.17,43.34,43.17,43.3,2500.0,41.834,41.9988,41.834,41.96,2500.0
2007-11-30 15:00:00,43.25,43.25,42.91,42.95,4400.0,41.9116,41.9116,41.5821,41.6208,4400.0
2007-11-30 15:05:00,42.94,42.94,42.65,42.65,1400.0,41.6112,41.6112,41.3301,41.3301,1400.0
2007-11-30 15:10:00,42.65,42.7,42.5,42.67,2300.0,41.3301,41.3786,41.1848,41.3495,2300.0
2007-11-30 15:15:00,42.64,42.69,42.59,42.61,1200.0,41.3204,41.3689,41.272,41.2914,1200.0
2007-11-30 15:20:00,42.81,42.9,42.81,42.83,2600.0,41.4852,41.5724,41.4852,41.5046,2600.0
2007-11-30 15:25:00,42.96,43.21,42.96,43.14,3300.0,41.6305,41.8728,41.6305,41.805,3300.0
2007-11-30 15:30:00,43.08,43.08,42.9,42.9,700.0,41.7468,41.7468,41.5724,41.5724,700.0
2007-11-30 15:35:00,42.83,42.96,42.83,42.83,1200.0,41.5046,41.6305,41.5046,41.5046,1200.0
2007-11-30 15:40:00,42.85,42.85,42.84,42.84,200.0,41.5239,41.5239,41.5143,41.5143,200.0
2007-11-30 15:45:00,42.97,42.97,42.61,42.61,1400.0,41.6402,41.6402,41.2914,41.2914,1400.0
2007-11-30 15:50:00,42.7,42.72,42.27,42.38,4500.0,41.3786,41.398,40.9619,41.0685,4500.0
2007-11-30 15:55:00,42.38,42.7,42.25,42.5,7100.0,41.0685,41.3786,40.9425,41.1848,7100.0
2007-12-03 09:30:00,44.11,45.06,44.04,44.36,14800.0,42.745,43.6656,42.6771,42.9872,14800.0
2007-12-03 09:35:00,44.6,45.38,44.53,45.04,17700.0,43.2198,43.9756,43.152,43.6462,17700.0
2007-12-03 09:40:00,45.06,45.71,44.65,44.65,6300.0,43.6656,44.2954,43.2682,43.2682,6300.0
2007-12-03 09:45:00,45.29,45.29,44.43,44.43,9700.0,43.8884,43.8884,43.055,43.055,9700.0
2007-12-03 09:50:00,44.7,45.3,44.7,45.0,6700.0,43.3167,43.8981,43.3167,43.6074,6700.0
2007-12-03 09:55:00,45.0,45.09,44.75,45.09,1200.0,43.6074,43.6946,43.3651,43.6946,1200.0
2007-12-03 10:00:00,44.95,45.3,44.8,44.8,2200.0,43.559,43.8981,43.4136,43.4136,2200.0
2007-12-03 10:05:00,44.6,44.7,44.42,44.42,5200.0,43.2198,43.3167,43.0454,43.0454,5200.0
2007-12-03 10:10:00,44.36,44.9,44.34,44.9,5800.0,42.9872,43.5105,42.9678,43.5105,5800.0
2007-12-03 10:15:00,44.75,44.98,44.75,44.98,2900.0,43.3651,43.588,43.3651,43.588,2900.0
2007-12-03 10:20:00,44.97,45.0,44.62,44.62,5200.0,43.5783,43.6074,43.2392,43.2392,5200.0
2007-12-03 10:25:00,44.61,44.79,44.26,44.77,4300.0,43.2295,43.4039,42.8903,43.3845,4300.0
2007-12-03 10:30:00,44.59,44.72,44.43,44.58,1500.0,43.2101,43.3361,43.055,43.2004,1500.0
2007-12-03 10:35:00,44.7,44.91,44.7,44.82,2100.0,43.3167,43.5202,43.3167,43.433,2100.0
2007-12-03 10:40:00,44.82,44.83,44.65,44.74,900.0,43.433,43.4427,43.2682,43.3555,900.0
2007-12-03 10:45:00,44.76,44.79,44.48,44.52,2800.0,43.3748,43.4039,43.1035,43.1423,2800.0
2007-12-03 10:50:00,44.55,44.66,44.48,44.6,1500.0,43.1713,43.2779,43.1035,43.2198,1500.0
2007-12-03 10:55:00,44.47,44.75,44.47,44.73,3700.0,43.0938,43.3651,43.0938,43.3458,3700.0
2007-12-03 11:00:00,44.64,44.79,44.64,44.76,4700.0,43.2585,43.4039,43.2585,43.3748,4700.0
2007-12-03 11:05:00,44.76,44.84,44.64,44.64,1800.0,43.3748,43.4524,43.2585,43.2585,1800.0
2007-12-03 11:10:00,44.57,44.57,44.57,44.57,100.0,43.1907,43.1907,43.1907,43.1907,100.0
2007-12-03 11:15:00,44.61,44.66,44.6,44.66,800.0,43.2295,43.2779,43.2198,43.2779,800.0
2007-12-03 11:20:00,44.57,44.74,44.57,44.74,5100.0,43.1907,43.3555,43.1907,43.3555,5100.0
2007-12-03 11:25:00,44.65,44.74,44.56,44.63,1400.0,43.2682,43.3555,43.181,43.2489,1400.0
2007-12-03 11:30:00,44.65,44.65,44.61,44.65,2900.0,43.2682,43.2682,43.2295,43.2682,2900.0
2007-12-03 11:35:00,44.65,44.65,44.6,44.61,1700.0,43.2682,43.2682,43.2198,43.2295,1700.0
2007-12-03 11:40:00,44.61,44.62,44.53,44.53,700.0,43.2295,43.2392,43.152,43.152,700.0
2007-12-03 11:45:00,44.62,44.64,44.62,44.64,500.0,43.2392,43.2585,43.2392,43.2585,500.0
2007-12-03 11:50:00,44.64,44.65,44.51,44.51,2200.0,43.2585,43.2682,43.1326,43.1326,2200.0
2007-12-03 11:55:00,44.34,44.6,44.34,44.55,1100.0,42.9678,43.2198,42.9678,43.1713,1100.0
2007-12-03 12:00:00,44.59,44.59,44.51,44.54,1200.0,43.2101,43.2101,43.1326,43.1616,1200.0
2007-12-03 12:05:00,44.59,44.65,44.59,44.65,4000.0,43.2101,43.2682,43.2101,43.2682,4000.0
2007-12-03 12:10:00,44.58,44.64,44.58,44.63,1400.0,43.2004,43.2585,43.2004,43.2489,1400.0
2007-12-03 12:15:00,44.64,44.65,44.64,44.64,900.0,43.2585,43.2682,43.2585,43.2585,900.0
2007-12-03 12:20:00,44.65,44.65,44.61,44.61,1500.0,43.2682,43.2682,43.2295,43.2295,1500.0
2007-12-03 12:25:00,44.64,44.64,44.64,44.64,400.0,43.2585,43.2585,43.2585,43.2585,400.0
2007-12-03 12:30:00,44.63,44.88,44.63,44.88,4300.0,43.2489,43.4911,43.2489,43.4911,4300.0
2007-12-03 12:35:00,44.85,44.88,44.84,44.84,2800.0,43.462,43.4911,43.4524,43.4524,2800.0
2007-12-03 12:40:00,44.85,44.9,44.7,44.8,6700.0,43.462,43.5105,43.3167,43.4136,6700.0
2007-12-03 12:45:00,44.89,45.08,44.79,45.0,30100.0,43.5008,43.6849,43.4039,43.6074,30100.0
2007-12-03 12:50:00,45.1,45.4,45.1,45.31,2100.0,43.7043,43.995,43.7043,43.9078,2100.0
2007-12-03 12:55:00,45.34,45.59,45.29,45.29,4100.0,43.9369,44.1791,43.8884,43.8884,4100.0
2007-12-03 13:00:00,45.51,45.51,44.65,44.81,55400.0,44.1016,44.1016,43.2682,43.4233,55400.0
2007-12-03 13:05:00,44.65,44.93,44.65,44.93,4600.0,43.2682,43.5396,43.2682,43.5396,4600.0
2007-12-03 13:10:00,44.99,45.12,44.99,45.12,2800.0,43.5977,43.7237,43.5977,43.7237,2800.0
2007-12-03 13:15:00,45.06,45.2,45.06,45.2,1900.0,43.6656,43.8012,43.6656,43.8012,1900.0
2007-12-03 13:20:00,45.12,45.26,45.1,45.1,3200.0,43.7237,43.8594,43.7043,43.7043,3200.0
2007-12-03 13:25:00,45.14,45.3,45.09,45.21,3200.0,43.7431,43.8981,43.6946,43.8109,3200.0
2007-12-03 13:30:00,45.24,45.24,45.0,45.0,1600.0,43.84,43.84,43.6074,43.6074,1600.0
2007-12-03 13:35:00,45.0,45.14,45.0,45.13,1400.0,43.6074,43.7431,43.6074,43.7334,1400.0
2007-12-03 13:40:00,45.0,45.11,45.0,45.11,600.0,43.6074,43.714,43.6074,43.714,600.0
2007-12-03 13:45:00,45.1,45.21,45.1,45.14,700.0,43.7043,43.8109,43.7043,43.7431,700.0
2007-12-03 13:50:00,45.14,45.16,44.97,44.99,2400.0,43.7431,43.7625,43.5783,43.5977,2400.0
2007-12-03 13:55:00,45.09,45.23,44.95,45.23,2600.0,43.6946,43.8303,43.559,43.8303,2600.0
2007-12-03 14:00:00,45.24,45.24,45.2,45.24,2300.0,43.84,43.84,43.8012,43.84,2300.0
2007-12-03 14:05:00,45.25,45.25,45.16,45.16,3600.0,43.8497,43.8497,43.7625,43.7625,3600.0
2007-12-03 14:10:00,45.12,45.18,45.09,45.18,600.0,43.7237,43.7818,43.6946,43.7818,600.0
2007-12-03 14:15:00,45.15,45.2,45.15,45.15,400.0,43.7528,43.8012,43.7528,43.7528,400.0
2007-12-03 14:20:00,45.19,45.25,45.19,45.23,1100.0,43.7915,43.8497,43.7915,43.8303,1100.0
2007-12-03 14:25:00,45.23,45.23,45.12,45.12,1100.0,43.8303,43.8303,43.7237,43.7237,1100.0
2007-12-03 14:30:00,45.0,45.08,44.96,45.05,2000.0,43.6074,43.6849,43.5686,43.6559,2000.0
2007-12-03 14:35:00,45.07,45.25,45.0,45.22,4000.0,43.6752,43.8497,43.6074,43.8206,4000.0
2007-12-03 14:40:00,45.26,45.3,45.25,45.25,3000.0,43.8594,43.8981,43.8497,43.8497,3000.0
2007-12-03 14:45:00,45.26,45.26,45.16,45.23,400.0,43.8594,43.8594,43.7625,43.8303,400.0
2007-12-03 14:50:00,45.23,45.3,45.22,45.22,900.0,43.8303,43.8981,43.8206,43.8206,900.0
2007-12-03 14:55:00,45.3,45.3,45.25,45.28,700.0,43.8981,43.8981,43.8497,43.8787,700.0
2007-12-03 15:00:00,45.3,45.3,45.25,45.25,400.0,43.8981,43.8981,43.8497,43.8497,400.0
2007-12-03 15:05:00,45.3,45.32,45.18,45.25,14900.0,43.8981,43.9175,43.7818,43.8497,14900.0
2007-12-03 15:10:00,45.25,45.6,45.11,45.44,26100.0,43.8497,44.1888,43.714,44.0338,26100.0
2007-12-03 15:15:00,45.45,45.7,45.45,45.58,4400.0,44.0435,44.2857,44.0435,44.1695,4400.0
2007-12-03 15:20:00,45.65,45.65,45.38,45.58,3500.0,44.2373,44.2373,43.9756,44.1695,3500.0
2007-12-03 15:25:00,45.5,45.84,45.5,45.71,9400.0,44.0919,44.4214,44.0919,44.2954,9400.0
2007-12-03 15:30:00,45.71,45.71,45.44,45.44,900.0,44.2954,44.2954,44.0338,44.0338,900.0
2007-12-03 15:35:00,45.51,45.52,45.15,45.16,1900.0,44.1016,44.1113,43.7528,43.7625,1900.0
2007-12-03 15:40:00,45.19,45.25,45.19,45.24,1800.0,43.7915,43.8497,43.7915,43.84,1800.0
2007-12-03 15:45:00,45.37,45.38,44.99,45.25,155900.0,43.966,43.9756,43.5977,43.8497,155900.0
2007-12-03 15:50:00,45.13,45.15,44.64,44.73,10300.0,43.7334,43.7528,43.2585,43.3458,10300.0
2007-12-03 15:55:00,44.72,44.81,44.57,44.75,7900.0,43.3361,43.4233,43.1907,43.3651,7900.0
2007-12-04 09:30:00,45.62,45.62,44.78,45.0,7200.0,44.2082,44.2082,43.3942,43.6074,7200.0
2007-12-04 09:35:00,44.84,45.0,44.75,44.79,2100.0,43.4524,43.6074,43.3651,43.4039,2100.0
2007-12-04 09:40:00,44.74,45.0,44.31,44.73,1100.0,43.3555,43.6074,42.9388,43.3458,1100.0
2007-12-04 09:45:00,44.91,45.0,44.29,44.76,6500.0,43.5202,43.6074,42.9194,43.3748,6500.0
2007-12-04 09:50:00,44.75,45.04,44.52,44.56,4900.0,43.3651,43.6462,43.1423,43.181,4900.0
2007-12-04 09:55:00,45.01,45.01,44.66,44.97,5700.0,43.6171,43.6171,43.2779,43.5783,5700.0
2007-12-04 10:00:00,44.9,44.97,44.73,44.73,2100.0,43.5105,43.5783,43.3458,43.3458,2100.0
2007-12-04 10:05:00,44.68,44.9,44.68,44.75,3100.0,43.2973,43.5105,43.2973,43.3651,3100.0
2007-12-04 10:10:00,44.74,45.0,44.74,44.83,3800.0,43.3555,43.6074,43.3555,43.4427,3800.0
2007-12-04 10:15:00,44.83,44.9,44.52,44.52,7300.0,43.4427,43.5105,43.1423,43.1423,7300.0
2007-12-04 10:20:00,44.54,44.69,44.54,44.65,3600.0,43.1616,43.307,43.1616,43.2682,3600.0
2007-12-04 10:25:00,44.66,44.8,44.55,44.7,1800.0,43.2779,43.4136,43.1713,43.3167,1800.0
2007-12-04 10:30:00,44.9,44.92,44.66,44.85,2500.0,43.5105,43.5299,43.2779,43.462,2500.0
2007-12-04 10:35:00,44.65,44.76,44.65,44.66,3600.0,43.2682,43.3748,43.2682,43.2779,3600.0
2007-12-04 10:40:00,44.7,44.77,44.68,44.68,2200.0,43.3167,43.3845,43.2973,43.2973,2200.0
2007-12-04 10:45:00,44.77,44.9,44.62,44.72,3900.0,43.3845,43.5105,43.2392,43.3361,3900.0
2007-12-04 10:50:00,44.65,44.69,44.65,44.66,900.0,43.2682,43.307,43.2682,43.2779,900.0
2007-12-04 10:55:00,44.69,44.77,44.66,44.75,2800.0,43.307,43.3845,43.2779,43.3651,2800.0
2007-12-04 11:00:00,44.78,44.78,44.71,44.74,2600.0,43.3942,43.3942,43.3264,43.3555,2600.0
2007-12-04 11:05:00,44.71,44.71,44.62,44.62,3300.0,43.3264,43.3264,43.2392,43.2392,3300.0
2007-12-04 11:10:00,44.61,44.67,44.48,44.58,3700.0,43.2295,43.2876,43.1035,43.2004,3700.0
2007-12-04 11:15:00,44.59,44.59,44.29,44.29,3100.0,43.2101,43.2101,42.9194,42.9194,3100.0
2007-12-04 11:20:00,44.29,44.29,43.73,43.74,6500.0,42.9194,42.9194,42.3767,42.3864,6500.0
2007-12-04 11:25:00,43.88,44.19,43.81,44.19,5500.0,42.5221,42.8225,42.4542,42.8225,5500.0
2007-12-04 11:30:00,44.1,44.23,44.06,44.15,33300.0,42.7353,42.8612,42.6965,42.7837,33300.0
2007-12-04 11:35:00,44.23,44.23,44.12,44.15,3100.0,42.8612,42.8612,42.7546,42.7837,3100.0
2007-12-04 11:40:00,44.16,44.29,44.16,44.29,1400.0,42.7934,42.9194,42.7934,42.9194,1400.0
2007-12-04 11:45:00,44.29,44.64,44.29,44.5,1700.0,42.9194,43.2585,42.9194,43.1229,1700.0
2007-12-04 11:50:00,44.5,44.5,44.5,44.5,0.0,43.1229,43.1229,43.1229,43.1229,0.0
2007-12-04 11:55:00,44.45,44.47,44.45,44.47,400.0,43.0744,43.0938,43.0744,43.0938,400.0
2007-12-04 12:00:00,44.49,44.49,44.43,44.43,1600.0,43.1132,43.1132,43.055,43.055,1600.0
2007-12-04 12:05:00,44.45,44.45,44.36,44.4,1600.0,43.0744,43.0744,42.9872,43.026,1600.0
2007-12-04 12:10:00,44.38,44.38,44.38,44.38,200.0,43.0066,43.0066,43.0066,43.0066,200.0
2007-12-04 12:15:00,44.41,44.41,44.36,44.4,1100.0,43.0357,43.0357,42.9872,43.026,1100.0
2007-12-04 12:20:00,44.4,44.41,44.4,44.41,400.0,43.026,43.0357,43.026,43.0357,400.0
2007-12-04 12:25:00,44.41,44.44,44.41,44.44,1200.0,43.0357,43.0647,43.0357,43.0647,1200.0
2007-12-04 12:30:00,44.5,44.5,44.49,44.5,700.0,43.1229,43.1229,43.1132,43.1229,700.0
2007-12-04 12:35:00,44.41,44.45,44.27,44.34,9600.0,43.0357,43.0744,42.9,42.9678,9600.0
2007-12-04 12:40:00,44.3,44.3,44.07,44.08,1700.0,42.9291,42.9291,42.7062,42.7159,1700.0
2007-12-04 12:45:00,44.08,44.25,44.08,44.15,1900.0,42.7159,42.8806,42.7159,42.7837,1900.0
2007-12-04 12:50:00,44.11,44.11,44.11,44.11,300.0,42.745,42.745,42.745,42.745,300.0
2007-12-04 12:55:00,44.11,44.11,44.11,44.11,0.0,42.745,42.745,42.745,42.745,0.0
2007-12-04 13:00:00,44.16,44.18,44.16,44.17,300.0,42.7934,42.8128,42.7934,42.8031,300.0
2007-12-04 13:05:00,44.2,44.22,44.12,44.22,1700.0,42.8322,42.8515,42.7546,42.8515,1700.0
2007-12-04 13:10:00,44.16,44.16,44.16,44.16,100.0,42.7934,42.7934,42.7934,42.7934,100.0
2007-12-04 13:15:00,44.17,44.17,43.99,43.99,4000.0,42.8031,42.8031,42.6287,42.6287,4000.0
2007-12-04 13:20:00,44.03,44.03,43.95,43.95,2500.0,42.6674,42.6674,42.5899,42.5899,2500.0
2007-12-04 13:25:00,43.89,43.92,43.75,43.92,7000.0,42.5318,42.5608,42.3961,42.5608,7000.0
2007-12-04 13:30:00,43.93,43.93,43.77,43.77,2700.0,42.5705,42.5705,42.4155,42.4155,2700.0
2007-12-04 13:35:00,43.75,43.87,43.75,43.86,2100.0,42.3961,42.5124,42.3961,42.5027,2100.0
2007-12-04 13:40:00,43.9,43.99,43.9,43.99,500.0,42.5414,42.6287,42.5414,42.6287,500.0
2007-12-04 13:45:00,44.0,44.01,43.91,44.01,1900.0,42.6384,42.648,42.5511,42.648,1900.0
2007-12-04 13:50:00,44.01,44.01,43.95,43.97,3000.0,42.648,42.648,42.5899,42.6093,3000.0
2007-12-04 13:55:00,44.0,44.0,43.76,43.76,3100.0,42.6384,42.6384,42.4058,42.4058,3100.0
2007-12-04 14:00:00,43.81,43.81,43.05,43.15,18400.0,42.4542,42.4542,41.7178,41.8147,18400.0
2007-12-04 14:05:00,43.09,43.29,43.05,43.22,7500.0,41.7565,41.9503,41.7178,41.8825,7500.0
2007-12-04 14:10:00,43.23,43.43,43.1,43.43,6400.0,41.8922,42.086,41.7662,42.086,6400.0
2007-12-04 14:15:00,43.37,43.37,43.25,43.28,2000.0,42.0279,42.0279,41.9116,41.9406,2000.0
2007-12-04 14:20:00,43.28,43.28,42.84,42.84,3600.0,41.9406,41.9406,41.5143,41.5143,3600.0
2007-12-04 14:25:00,42.83,43.03,42.83,42.93,3900.0,41.5046,41.6984,41.5046,41.6015,3900.0
2007-12-04 14:30:00,42.97,43.29,42.96,43.1,2900.0,41.6402,41.9503,41.6305,41.7662,2900.0
2007-12-04 14:35:00,43.19,43.43,43.19,43.31,2400.0,41.8534,42.086,41.8534,41.9697,2400.0
2007-12-04 14:40:00,43.27,43.27,42.93,42.93,4100.0,41.9309,41.9309,41.6015,41.6015,4100.0
2007-12-04 14:45:00,42.97,43.12,42.97,43.0,1800.0,41.6402,41.7856,41.6402,41.6693,1800.0
2007-12-04 14:50:00,42.96,43.26,42.9,43.26,2700.0,41.6305,41.9213,41.5724,41.9213,2700.0
2007-12-04 14:55:00,43.19,43.25,43.06,43.14,2200.0,41.8534,41.9116,41.7274,41.805,2200.0
2007-12-04 15:00:00,43.22,43.4,43.13,43.4,3900.0,41.8825,42.0569,41.7953,42.0569,3900.0
2007-12-04 15:05:00,43.39,43.5,43.16,43.16,3300.0,42.0472,42.1538,41.8243,41.8243,3300.0
2007-12-04 15:10:00,43.28,43.29,43.17,43.17,28400.0,41.9406,41.9503,41.834,41.834,28400.0
2007-12-04 15:15:00,43.25,43.27,43.2,43.2,1700.0,41.9116,41.9309,41.8631,41.8631,1700.0
2007-12-04 15:20:00,43.1,43.25,43.1,43.25,600.0,41.7662,41.9116,41.7662,41.9116,600.0
2007-12-04 15:25:00,43.36,43.36,43.03,43.14,2400.0,42.0182,42.0182,41.6984,41.805,2400.0
2007-12-04 15:30:00,43.18,43.29,43.18,43.29,2100.0,41.8437,41.9503,41.8437,41.9503,2100.0
2007-12-04 15:35:00,43.33,43.53,43.3,43.3,4200.0,41.9891,42.1829,41.96,41.96,4200.0
2007-12-04 15:40:00,43.21,43.3,43.09,43.09,8400.0,41.8728,41.96,41.7565,41.7565,8400.0
2007-12-04 15:45:00,43.12,43.22,43.11,43.19,1800.0,41.7856,41.8825,41.7759,41.8534,1800.0
2007-12-04 15:50:00,43.19,43.41,43.18,43.41,2100.0,41.8534,42.0666,41.8437,42.0666,2100.0
2007-12-04 15:55:00,43.35,43.44,43.07,43.36,33000.0,42.0085,42.0957,41.7371,42.0182,33000.0
2007-12-05 09:30:00,44.85,45.6,44.1,44.1,11000.0,43.462,44.1888,42.7353,42.7353,11000.0
2007-12-05 09:35:00,43.93,44.72,43.93,44.1,4700.0,42.5705,43.3361,42.5705,42.7353,4700.0
2007-12-05 09:40:00,44.1,44.64,43.92,44.06,3600.0,42.7353,43.2585,42.5608,42.6965,3600.0
2007-12-05 09:45:00,44.02,44.14,43.92,44.09,13300.0,42.6577,42.774,42.5608,42.7256,13300.0
2007-12-05 09:50:00,44.09,44.13,44.02,44.02,1800.0,42.7256,42.7643,42.6577,42.6577,1800.0
2007-12-05 09:55:00,44.02,44.1,43.95,44.06,13200.0,42.6577,42.7353,42.5899,42.6965,13200.0
2007-12-05 10:00:00,43.96,44.14,43.95,44.02,2400.0,42.5996,42.774,42.5899,42.6577,2400.0
2007-12-05 10:05:00,44.12,44.17,44.05,44.05,2000.0,42.7546,42.8031,42.6868,42.6868,2000.0
2007-12-05 10:10:00,44.13,44.15,43.63,43.63,12900.0,42.7643,42.7837,42.2798,42.2798,12900.0
2007-12-05 10:15:00,43.71,43.76,43.71,43.75,2500.0,42.3573,42.4058,42.3573,42.3961,2500.0
2007-12-05 10:20:00,43.81,44.09,43.8,43.92,1700.0,42.4542,42.7256,42.4445,42.5608,1700.0
2007-12-05 10:25:00,44.11,44.12,44.08,44.08,400.0,42.745,42.7546,42.7159,42.7159,400.0
2007-12-05 10:30:00,44.09,44.12,43.93,43.93,5000.0,42.7256,42.7546,42.5705,42.5705,5000.0
2007-12-05 10:35:00,44.06,44.06,43.96,43.96,25800.0,42.6965,42.6965,42.5996,42.5996,25800.0
2007-12-05 10:40:00,44.0,44.0,44.0,44.0,100.0,42.6384,42.6384,42.6384,42.6384,100.0
2007-12-05 10:45:00,43.97,44.06,43.97,44.06,200.0,42.6093,42.6965,42.6093,42.6965,200.0
2007-12-05 10:50:00,44.08,44.08,44.08,44.08,100.0,42.7159,42.7159,42.7159,42.7159,100.0
2007-12-05 10:55:00,44.06,44.07,44.02,44.07,1400.0,42.6965,42.7062,42.6577,42.7062,1400.0
2007-12-05 11:00:00,44.07,44.08,44.04,44.06,3900.0,42.7062,42.7159,42.6771,42.6965,3900.0
2007-12-05 11:05:00,44.07,44.07,43.89,43.99,2000.0,42.7062,42.7062,42.5318,42.6287,2000.0
2007-12-05 11:10:00,44.0,44.01,43.89,44.01,2600.0,42.6384,42.648,42.5318,42.648,2600.0
2007-12-05 11:15:00,44.01,44.01,43.95,43.96,4000.0,42.648,42.648,42.5899,42.5996,4000.0
2007-12-05 11:20:00,44.01,44.01,43.96,44.0,800.0,42.648,42.648,42.5996,42.6384,800.0
2007-12-05 11:25:00,44.0,44.22,44.0,44.1,6500.0,42.6384,42.8515,42.6384,42.7353,6500.0
2007-12-05 11:30:00,44.1,44.15,44.02,44.1,4200.0,42.7353,42.7837,42.6577,42.7353,4200.0
2007-12-05 11:35:00,44.13,44.19,44.0,44.0,14300.0,42.7643,42.8225,42.6384,42.6384,14300.0
2007-12-05 11:40:00,43.89,44.02,43.86,44.01,1900.0,42.5318,42.6577,42.5027,42.648,1900.0
2007-12-05 11:45:00,44.02,44.02,43.99,44.0,1100.0,42.6577,42.6577,42.6287,42.6384,1100.0
2007-12-05 11:50:00,44.0,44.1,43.98,44.09,1500.0,42.6384,42.7353,42.619,42.7256,1500.0
2007-12-05 11:55:00,44.1,44.2,44.09,44.1,5200.0,42.7353,42.8322,42.7256,42.7353,5200.0
2007-12-05 12:00:00,44.21,44.22,44.1,44.1,2000.0,42.8419,42.8515,42.7353,42.7353,2000.0
2007-12-05 12:05:00,44.18,44.18,44.09,44.11,3000.0,42.8128,42.8128,42.7256,42.745,3000.0
2007-12-05 12:10:00,44.1,44.1,43.57,43.57,3600.0,42.7353,42.7353,42.2217,42.2217,3600.0
2007-12-05 12:15:00,43.63,43.93,43.63,43.79,1500.0,42.2798,42.5705,42.2798,42.4349,1500.0
2007-12-05 12:20:00,43.9,44.45,43.9,44.25,7300.0,42.5414,43.0744,42.5414,42.8806,7300.0
2007-12-05 12:25:00,44.22,44.48,44.2,44.2,5000.0,42.8515,43.1035,42.8322,42.8322,5000.0
2007-12-05 12:30:00,44.28,44.45,44.21,44.22,900.0,42.9097,43.0744,42.8419,42.8515,900.0
2007-12-05 12:35:00,44.25,44.3,44.23,44.3,500.0,42.8806,42.9291,42.8612,42.9291,500.0
2007-12-05 12:40:00,44.3,44.37,44.29,44.29,21900.0,42.9291,42.9969,42.9194,42.9194,21900.0
2007-12-05 12:45:00,44.28,44.41,44.28,44.3,500.0,42.9097,43.0357,42.9097,42.9291,500.0
2007-12-05 12:50:00,44.28,44.3,44.03,44.03,3400.0,42.9097,42.9291,42.6674,42.6674,3400.0
2007-12-05 12:55:00,44.01,44.01,43.8,43.98,2900.0,42.648,42.648,42.4445,42.619,2900.0
2007-12-05 13:00:00,44.02,44.3,44.02,44.2,1700.0,42.6577,42.9291,42.6577,42.8322,1700.0
2007-12-05 13:05:00,44.21,44.33,44.2,44.2,800.0,42.8419,42.9581,42.8322,42.8322,800.0
2007-12-05 13:10:00,44.2,44.2,43.97,44.16,1400.0,42.8322,42.8322,42.6093,42.7934,1400.0
2007-12-05 13:15:00,44.13,44.13,44.13,44.13,200.0,42.7643,42.7643,42.7643,42.7643,200.0
2007-12-05 13:20:00,44.14,44.29,44.14,44.29,500.0,42.774,42.9194,42.774,42.9194,500.0
2007-12-05 13:25:00,44.23,44.34,44.23,44.3,600.0,42.8612,42.9678,42.8612,42.9291,600.0
2007-12-05 13:30:00,44.23,44.4,44.23,44.3,1300.0,42.8612,43.026,42.8612,42.9291,1300.0
2007-12-05 13:35:00,44.3,44.38,44.26,44.26,900.0,42.9291,43.0066,42.8903,42.8903,900.0
2007-12-05 13:40:00,44.2,44.3,44.2,44.23,1400.0,42.8322,42.9291,42.8322,42.8612,1400.0
2007-12-05 13:45:00,44.23,44.23,43.91,43.91,800.0,42.8612,42.8612,42.5511,42.5511,800.0
2007-12-05 13:50:00,44.22,44.22,44.07,44.07,200.0,42.8515,42.8515,42.7062,42.7062,200.0
2007-12-05 13:55:00,44.07,44.07,44.07,44.07,0.0,42.7062,42.7062,42.7062,42.7062,0.0
2007-12-05 14:00:00,44.07,44.07,44.07,44.07,0.0,42.7062,42.7062,42.7062,42.7062,0.0
2007-12-05 14:05:00,44.3,44.3,44.26,44.26,1300.0,42.9291,42.9291,42.8903,42.8903,1300.0
2007-12-05 14:10:00,44.26,44.26,44.26,44.26,100.0,42.8903,42.8903,42.8903,42.8903,100.0
2007-12-05 14:15:00,44.3,44.4,44.26,44.3,2100.0,42.9291,43.026,42.8903,42.9291,2100.0
2007-12-05 14:20:00,44.35,44.35,44.2,44.2,4400.0,42.9775,42.9775,42.8322,42.8322,4400.0
2007-12-05 14:25:00,44.18,44.23,44.16,44.19,1400.0,42.8128,42.8612,42.7934,42.8225,1400.0
2007-12-05 14:30:00,44.3,44.3,44.27,44.27,300.0,42.9291,42.9291,42.9,42.9,300.0
2007-12-05 14:35:00,44.25,44.25,44.21,44.21,600.0,42.8806,42.8806,42.8419,42.8419,600.0
2007-12-05 14:40:00,44.25,44.26,44.25,44.26,300.0,42.8806,42.8903,42.8806,42.8903,300.0
2007-12-05 14:45:00,44.26,44.26,44.26,44.26,100.0,42.8903,42.8903,42.8903,42.8903,100.0
2007-12-05 14:50:00,44.26,44.29,44.05,44.05,3600.0,42.8903,42.9194,42.6868,42.6868,3600.0
2007-12-05 14:55:00,44.1,44.17,43.88,44.17,1100.0,42.7353,42.8031,42.5221,42.8031,1100.0
2007-12-05 15:00:00,44.22,44.25,44.1,44.1,1800.0,42.8515,42.8806,42.7353,42.7353,1800.0
2007-12-05 15:05:00,44.12,44.25,44.12,44.25,300.0,42.7546,42.8806,42.7546,42.8806,300.0
2007-12-05 15:10:00,44.3,44.3,44.29,44.29,1400.0,42.9291,42.9291,42.9194,42.9194,1400.0
2007-12-05 15:15:00,44.3,44.3,44.26,44.26,900.0,42.9291,42.9291,42.8903,42.8903,900.0
2007-12-05 15:20:00,44.34,44.34,44.3,44.3,200.0,42.9678,42.9678,42.9291,42.9291,200.0
2007-12-05 15:25:00,44.31,44.31,44.3,44.3,2600.0,42.9388,42.9388,42.9291,42.9291,2600.0
2007-12-05 15:30:00,44.28,44.28,44.05,44.12,3600.0,42.9097,42.9097,42.6868,42.7546,3600.0
2007-12-05 15:35:00,44.12,44.12,44.12,44.12,0.0,42.7546,42.7546,42.7546,42.7546,0.0
2007-12-05 15:40:00,44.24,44.39,44.24,44.3,2100.0,42.8709,43.0163,42.8709,42.9291,2100.0
2007-12-05 15:45:00,44.35,44.35,44.28,44.35,2600.0,42.9775,42.9775,42.9097,42.9775,2600.0
2007-12-05 15:50:00,44.35,44.36,44.29,44.3,2500.0,42.9775,42.9872,42.9194,42.9291,2500.0
2007-12-05 15:55:00,44.34,44.35,44.26,44.26,6900.0,42.9678,42.9775,42.8903,42.8903,6900.0
2007-12-06 09:30:00,44.24,44.24,43.58,44.0,1200.0,42.8709,42.8709,42.2314,42.6384,1200.0
2007-12-06 09:35:00,44.0,44.08,43.71,43.71,1200.0,42.6384,42.7159,42.3573,42.3573,1200.0
2007-12-06 09:40:00,43.95,44.04,43.95,43.95,1200.0,42.5899,42.6771,42.5899,42.5899,1200.0
2007-12-06 09:45:00,43.94,44.23,43.69,43.76,3100.0,42.5802,42.8612,42.3379,42.4058,3100.0
2007-12-06 09:50:00,43.94,44.0,43.9,43.97,1100.0,42.5802,42.6384,42.5414,42.6093,1100.0
2007-12-06 09:55:00,43.94,44.0,43.93,43.93,500.0,42.5802,42.6384,42.5705,42.5705,500.0
2007-12-06 10:00:00,43.95,44.0,43.91,43.95,900.0,42.5899,42.6384,42.5511,42.5899,900.0
2007-12-06 10:05:00,44.0,44.0,43.75,43.89,10900.0,42.6384,42.6384,42.3961,42.5318,10900.0
2007-12-06 10:10:00,43.99,44.0,43.76,43.86,6100.0,42.6287,42.6384,42.4058,42.5027,6100.0
2007-12-06 10:15:00,43.82,44.01,43.56,43.65,8300.0,42.4639,42.648,42.212,42.2992,8300.0
2007-12-06 10:20:00,43.69,44.0,43.56,43.56,1800.0,42.3379,42.6384,42.212,42.212,1800.0
2007-12-06 10:25:00,43.57,43.68,43.57,43.68,200.0,42.2217,42.3283,42.2217,42.3283,200.0
2007-12-06 10:30:00,43.56,43.57,43.26,43.26,1800.0,42.212,42.2217,41.9213,41.9213,1800.0
2007-12-06 10:35:00,43.36,43.65,43.27,43.65,500.0,42.0182,42.2992,41.9309,42.2992,500.0
2007-12-06 10:40:00,43.35,43.63,43.35,43.6,500.0,42.0085,42.2798,42.0085,42.2507,500.0
2007-12-06 10:45:00,43.65,43.88,43.65,43.71,1400.0,42.2992,42.5221,42.2992,42.3573,1400.0
2007-12-06 10:50:00,43.76,44.0,43.76,43.96,1200.0,42.4058,42.6384,42.4058,42.5996,1200.0
2007-12-06 10:55:00,43.91,43.91,43.6,43.6,900.0,42.5511,42.5511,42.2507,42.2507,900.0
2007-12-06 11:00:00,43.81,43.93,43.81,43.82,800.0,42.4542,42.5705,42.4542,42.4639,800.0
2007-12-06 11:05:00,43.81,43.96,43.81,43.83,300.0,42.4542,42.5996,42.4542,42.4736,300.0
2007-12-06 11:10:00,43.98,43.98,43.97,43.97,200.0,42.619,42.619,42.6093,42.6093,200.0
2007-12-06 11:15:00,43.96,43.99,43.91,43.99,1400.0,42.5996,42.6287,42.5511,42.6287,1400.0
2007-12-06 11:20:00,44.0,44.08,43.96,44.0,8000.0,42.6384,42.7159,42.5996,42.6384,8000.0
2007-12-06 11:25:00,44.0,44.0,43.92,44.0,6500.0,42.6384,42.6384,42.5608,42.6384,6500.0
2007-12-06 11:30:00,44.0,44.0,43.85,43.85,900.0,42.6384,42.6384,42.493,42.493,900.0
2007-12-06 11:35:00,43.83,43.83,43.82,43.82,200.0,42.4736,42.4736,42.4639,42.4639,200.0
2007-12-06 11:40:00,43.81,43.92,43.77,43.9,1300.0,42.4542,42.5608,42.4155,42.5414,1300.0
2007-12-06 11:45:00,43.97,43.97,43.8,43.8,300.0,42.6093,42.6093,42.4445,42.4445,300.0
2007-12-06 11:50:00,43.74,43.88,43.74,43.88,600.0,42.3864,42.5221,42.3864,42.5221,600.0
2007-12-06 11:55:00,43.94,43.96,43.89,43.92,500.0,42.5802,42.5996,42.5318,42.5608,500.0
2007-12-06 12:00:00,44.0,44.0,43.98,44.0,300.0,42.6384,42.6384,42.619,42.6384,300.0
2007-12-06 12:05:00,44.0,44.0,44.0,44.0,500.0,42.6384,42.6384,42.6384,42.6384,500.0
2007-12-06 12:10:00,43.9,43.96,43.9,43.96,400.0,42.5414,42.5996,42.5414,42.5996,400.0
2007-12-06 12:15:00,43.97,43.97,43.97,43.97,200.0,42.6093,42.6093,42.6093,42.6093,200.0
2007-12-06 12:20:00,44.04,44.1,44.0,44.0,3100.0,42.6771,42.7353,42.6384,42.6384,3100.0
2007-12-06 12:25:00,44.0,44.1,43.98,44.1,2200.0,42.6384,42.7353,42.619,42.7353,2200.0
2007-12-06 12:30:00,44.11,44.25,44.11,44.19,3900.0,42.745,42.8806,42.745,42.8225,3900.0
2007-12-06 12:35:00,44.2,44.21,44.16,44.18,1500.0,42.8322,42.8419,42.7934,42.8128,1500.0
2007-12-06 12:40:00,44.18,44.18,44.14,44.15,800.0,42.8128,42.8128,42.774,42.7837,800.0
2007-12-06 12:45:00,44.16,44.16,44.03,44.04,3000.0,42.7934,42.7934,42.6674,42.6771,3000.0
2007-12-06 12:50:00,44.01,44.01,43.97,43.97,2800.0,42.648,42.648,42.6093,42.6093,2800.0
2007-12-06 12:55:00,44.0,44.04,43.97,44.04,1200.0,42.6384,42.6771,42.6093,42.6771,1200.0
2007-12-06 13:00:00,44.09,44.15,44.04,44.11,800.0,42.7256,42.7837,42.6771,42.745,800.0
2007-12-06 13:05:00,44.15,44.2,44.1,44.1,1200.0,42.7837,42.8322,42.7353,42.7353,1200.0
2007-12-06 13:10:00,44.11,44.11,44.03,44.03,1200.0,42.745,42.745,42.6674,42.6674,1200.0
2007-12-06 13:15:00,44.02,44.02,43.93,43.93,5800.0,42.6577,42.6577,42.5705,42.5705,5800.0
2007-12-06 13:20:00,43.92,43.96,43.92,43.96,500.0,42.5608,42.5996,42.5608,42.5996,500.0
2007-12-06 13:25:00,44.0,44.0,43.96,43.96,7600.0,42.6384,42.6384,42.5996,42.5996,7600.0
2007-12-06 13:30:00,44.0,44.0,43.91,44.0,14400.0,42.6384,42.6384,42.5511,42.6384,14400.0
2007-12-06 13:35:00,44.01,44.08,44.01,44.07,1400.0,42.648,42.7159,42.648,42.7062,1400.0
2007-12-06 13:40:00,44.06,44.11,44.04,44.08,3300.0,42.6965,42.745,42.6771,42.7159,3300.0
2007-12-06 13:45:00,44.08,44.08,44.05,44.06,1400.0,42.7159,42.7159,42.6868,42.6965,1400.0
2007-12-06 13:50:00,44.06,44.15,43.97,44.15,4600.0,42.6965,42.7837,42.6093,42.7837,4600.0
2007-12-06 13:55:00,44.15,44.15,44.14,44.15,700.0,42.7837,42.7837,42.774,42.7837,700.0
2007-12-06 14:00:00,44.2,44.2,44.14,44.15,2900.0,42.8322,42.8322,42.774,42.7837,2900.0
2007-12-06 14:05:00,44.15,44.25,44.15,44.15,3600.0,42.7837,42.8806,42.7837,42.7837,3600.0
2007-12-06 14:10:00,44.15,44.15,44.14,44.15,1100.0,42.7837,42.7837,42.774,42.7837,1100.0
2007-12-06 14:15:00,44.15,44.25,43.99,44.1,2100.0,42.7837,42.8806,42.6287,42.7353,2100.0
2007-12-06 14:20:00,44.15,44.19,43.97,44.07,3400.0,42.7837,42.8225,42.6093,42.7062,3400.0
2007-12-06 14:25:00,44.08,44.16,44.07,44.15,700.0,42.7159,42.7934,42.7062,42.7837,700.0
2007-12-06 14:30:00,44.15,44.5,44.14,44.35,17300.0,42.7837,43.1229,42.774,42.9775,17300.0
2007-12-06 14:35:00,44.32,44.38,44.24,44.35,1100.0,42.9485,43.0066,42.8709,42.9775,1100.0
2007-12-06 14:40:00,44.3,44.41,44.28,44.35,7800.0,42.9291,43.0357,42.9097,42.9775,7800.0
2007-12-06 14:45:00,44.34,44.34,44.33,44.33,200.0,42.9678,42.9678,42.9581,42.9581,200.0
2007-12-06 14:50:00,44.3,44.41,44.3,44.35,1200.0,42.9291,43.0357,42.9291,42.9775,1200.0
2007-12-06 14:55:00,44.34,44.34,44.09,44.29,1000.0,42.9678,42.9678,42.7256,42.9194,1000.0
2007-12-06 15:00:00,44.29,44.37,44.29,44.31,1900.0,42.9194,42.9969,42.9194,42.9388,1900.0
2007-12-06 15:05:00,44.35,44.44,44.34,44.34,1400.0,42.9775,43.0647,42.9678,42.9678,1400.0
2007-12-06 15:10:00,44.35,44.35,44.34,44.35,1800.0,42.9775,42.9775,42.9678,42.9775,1800.0
2007-12-06 15:15:00,44.35,44.44,44.35,44.35,2800.0,42.9775,43.0647,42.9775,42.9775,2800.0
2007-12-06 15:20:00,44.35,44.48,44.34,44.35,2900.0,42.9775,43.1035,42.9678,42.9775,2900.0
2007-12-06 15:25:00,44.35,44.35,44.34,44.35,1600.0,42.9775,42.9775,42.9678,42.9775,1600.0
2007-12-06 15:30:00,44.35,44.39,44.34,44.35,2900.0,42.9775,43.0163,42.9678,42.9775,2900.0
2007-12-06 15:35:00,44.35,44.35,44.35,44.35,3000.0,42.9775,42.9775,42.9775,42.9775,3000.0
2007-12-06 15:40:00,44.34,44.48,44.34,44.34,3400.0,42.9678,43.1035,42.9678,42.9678,3400.0
2007-12-06 15:45:00,44.35,44.45,44.35,44.35,1300.0,42.9775,43.0744,42.9775,42.9775,1300.0
2007-12-06 15:50:00,44.33,44.37,44.31,44.31,52700.0,42.9581,42.9969,42.9388,42.9388,52700.0
2007-12-06 15:55:00,44.31,44.31,44.0,44.03,6200.0,42.9388,42.9388,42.6384,42.6674,6200.0
2007-12-07 09:30:00,44.3,44.91,44.3,44.42,2100.0,42.9291,43.5202,42.9291,43.0454,2100.0
2007-12-07 09:35:00,44.05,44.05,43.61,43.61,1600.0,42.6868,42.6868,42.2604,42.2604,1600.0
2007-12-07 09:40:00,43.6,43.8,43.59,43.8,900.0,42.2507,42.4445,42.241,42.4445,900.0
2007-12-07 09:45:00,43.94,43.95,43.92,43.95,600.0,42.5802,42.5899,42.5608,42.5899,600.0
2007-12-07 09:50:00,43.95,43.95,43.58,43.58,600.0,42.5899,42.5899,42.2314,42.2314,600.0
2007-12-07 09:55:00,43.7,43.8,43.7,43.77,800.0,42.3476,42.4445,42.3476,42.4155,800.0
2007-12-07 10:00:00,43.77,44.0,43.66,43.83,2400.0,42.4155,42.6384,42.3089,42.4736,2400.0
2007-12-07 10:05:00,43.76,43.77,43.67,43.72,1100.0,42.4058,42.4155,42.3186,42.367,1100.0
2007-12-07 10:10:00,43.71,43.77,43.62,43.77,500.0,42.3573,42.4155,42.2701,42.4155,500.0
2007-12-07 10:15:00,43.77,43.77,43.77,43.77,0.0,42.4155,42.4155,42.4155,42.4155,0.0
2007-12-07 10:20:00,43.77,43.77,43.77,43.77,100.0,42.4155,42.4155,42.4155,42.4155,100.0
2007-12-07 10:25:00,43.83,43.83,43.76,43.76,500.0,42.4736,42.4736,42.4058,42.4058,500.0
2007-12-07 10:30:00,43.74,43.8,43.74,43.8,1000.0,42.3864,42.4445,42.3864,42.4445,1000.0
2007-12-07 10:35:00,43.8,43.8,43.8,43.8,0.0,42.4445,42.4445,42.4445,42.4445,0.0
2007-12-07 10:40:00,43.79,43.79,43.79,43.79,100.0,42.4349,42.4349,42.4349,42.4349,100.0
2007-12-07 10:45:00,43.74,43.74,43.6,43.6,1300.0,42.3864,42.3864,42.2507,42.2507,1300.0
2007-12-07 10:50:00,43.6,43.67,43.54,43.58,1900.0,42.2507,42.3186,42.1926,42.2314,1900.0
2007-12-07 10:55:00,43.58,43.58,43.58,43.58,200.0,42.2314,42.2314,42.2314,42.2314,200.0
2007-12-07 11:00:00,43.67,43.67,43.67,43.67,100.0,42.3186,42.3186,42.3186,42.3186,100.0
2007-12-07 11:05:00,43.62,43.69,43.62,43.69,200.0,42.2701,42.3379,42.2701,42.3379,200.0
2007-12-07 11:10:00,43.64,43.74,43.64,43.74,900.0,42.2895,42.3864,42.2895,42.3864,900.0
2007-12-07 11:15:00,43.67,43.68,43.67,43.68,200.0,42.3186,42.3283,42.3186,42.3283,200.0
2007-12-07 11:20:00,43.69,43.69,43.69,43.69,400.0,42.3379,42.3379,42.3379,42.3379,400.0
2007-12-07 11:25:00,43.69,43.69,43.66,43.68,300.0,42.3379,42.3379,42.3089,42.3283,300.0
2007-12-07 11:30:00,43.69,43.69,43.69,43.69,200.0,42.3379,42.3379,42.3379,42.3379,200.0
2007-12-07 11:35:00,43.69,43.69,43.69,43.69,0.0,42.3379,42.3379,42.3379,42.3379,0.0
2007-12-07 11:40:00,43.72,43.89,43.7,43.89,3000.0,42.367,42.5318,42.3476,42.5318,3000.0
2007-12-07 11:45:00,43.96,44.02,43.94,43.94,900.0,42.5996,42.6577,42.5802,42.5802,900.0
2007-12-07 11:50:00,44.03,44.03,43.85,43.85,400.0,42.6674,42.6674,42.493,42.493,400.0
2007-12-07 11:55:00,43.82,43.82,43.73,43.74,1600.0,42.4639,42.4639,42.3767,42.3864,1600.0
2007-12-07 12:00:00,43.74,43.74,43.74,43.74,0.0,42.3864,42.3864,42.3864,42.3864,0.0
2007-12-07 12:05:00,43.73,43.73,43.62,43.7,1600.0,42.3767,42.3767,42.2701,42.3476,1600.0
2007-12-07 12:10:00,43.65,43.73,43.52,43.52,600.0,42.2992,42.3767,42.1732,42.1732,600.0
2007-12-07 12:15:00,43.63,43.63,43.56,43.62,800.0,42.2798,42.2798,42.212,42.2701,800.0
2007-12-07 12:20:00,43.57,43.57,43.35,43.35,2400.0,42.2217,42.2217,42.0085,42.0085,2400.0
2007-12-07 12:25:00,43.4,43.55,43.38,43.53,1000.0,42.0569,42.2023,42.0375,42.1829,1000.0
2007-12-07 12:30:00,43.59,43.59,43.45,43.57,1800.0,42.241,42.241,42.1054,42.2217,1800.0
2007-12-07 12:35:00,43.57,43.64,43.57,43.64,400.0,42.2217,42.2895,42.2217,42.2895,400.0
2007-12-07 12:40:00,43.73,43.73,43.6,43.6,4500.0,42.3767,42.3767,42.2507,42.2507,4500.0
2007-12-07 12:45:00,43.61,43.74,43.61,43.7,2500.0,42.2604,42.3864,42.2604,42.3476,2500.0
2007-12-07 12:50:00,43.69,43.74,43.65,43.7,1400.0,42.3379,42.3864,42.2992,42.3476,1400.0
2007-12-07 12:55:00,43.61,43.61,43.43,43.5,700.0,42.2604,42.2604,42.086,42.1538,700.0
2007-12-07 13:00:00,43.56,43.56,43.56,43.56,200.0,42.212,42.212,42.212,42.212,200.0
2007-12-07 13:05:00,43.61,43.66,43.61,43.66,400.0,42.2604,42.3089,42.2604,42.3089,400.0
2007-12-07 13:10:00,43.6,43.68,43.6,43.68,300.0,42.2507,42.3283,42.2507,42.3283,300.0
2007-12-07 13:15:00,43.62,43.64,43.61,43.63,500.0,42.2701,42.2895,42.2604,42.2798,500.0
2007-12-07 13:20:00,43.6,43.62,43.6,43.62,300.0,42.2507,42.2701,42.2507,42.2701,300.0
2007-12-07 13:25:00,43.61,43.63,43.61,43.63,300.0,42.2604,42.2798,42.2604,42.2798,300.0
2007-12-07 13:30:00,43.64,43.68,43.61,43.61,300.0,42.2895,42.3283,42.2604,42.2604,300.0
2007-12-07 13:35:00,43.67,43.67,43.67,43.67,100.0,42.3186,42.3186,42.3186,42.3186,100.0
2007-12-07 13:40:00,43.65,43.67,43.65,43.67,11100.0,42.2992,42.3186,42.2992,42.3186,11100.0
2007-12-07 13:45:00,43.67,43.67,43.61,43.61,300.0,42.3186,42.3186,42.2604,42.2604,300.0
2007-12-07 13:50:00,43.61,43.61,43.61,43.61,0.0,42.2604,42.2604,42.2604,42.2604,0.0
2007-12-07 13:55:00,43.61,43.61,43.61,43.61,0.0,42.2604,42.2604,42.2604,42.2604,0.0
2007-12-07 14:00:00,43.62,43.62,43.46,43.54,3400.0,42.2701,42.2701,42.1151,42.1926,3400.0
2007-12-07 14:05:00,43.52,43.57,43.49,43.57,3500.0,42.1732,42.2217,42.1441,42.2217,3500.0
2007-12-07 14:10:00,43.57,43.6,43.57,43.6,400.0,42.2217,42.2507,42.2217,42.2507,400.0
2007-12-07 14:15:00,43.6,43.67,43.6,43.6,16200.0,42.2507,42.3186,42.2507,42.2507,16200.0
2007-12-07 14:20:00,43.6,43.6,43.6,43.6,100.0,42.2507,42.2507,42.2507,42.2507,100.0
2007-12-07 14:25:00,43.6,43.6,43.6,43.6,0.0,42.2507,42.2507,42.2507,42.2507,0.0
2007-12-07 14:30:00,43.65,43.65,43.62,43.62,2800.0,42.2992,42.2992,42.2701,42.2701,2800.0
2007-12-07 14:35:00,43.61,43.68,43.61,43.64,900.0,42.2604,42.3283,42.2604,42.2895,900.0
2007-12-07 14:40:00,43.67,43.67,43.63,43.65,1300.0,42.3186,42.3186,42.2798,42.2992,1300.0
2007-12-07 14:45:00,43.61,43.64,43.61,43.64,300.0,42.2604,42.2895,42.2604,42.2895,300.0
2007-12-07 14:50:00,43.61,43.65,43.6,43.6,600.0,42.2604,42.2992,42.2507,42.2507,600.0
2007-12-07 14:55:00,43.6,43.6,43.56,43.56,600.0,42.2507,42.2507,42.212,42.212,600.0
2007-12-07 15:00:00,43.63,43.63,43.53,43.53,600.0,42.2798,42.2798,42.1829,42.1829,600.0
2007-12-07 15:05:00,43.46,43.46,43.46,43.46,100.0,42.1151,42.1151,42.1151,42.1151,100.0
2007-12-07 15:10:00,43.54,43.75,43.54,43.71,1200.0,42.1926,42.3961,42.1926,42.3573,1200.0
2007-12-07 15:15:00,43.69,43.71,43.67,43.67,400.0,42.3379,42.3573,42.3186,42.3186,400.0
2007-12-07 15:20:00,43.67,43.67,43.6,43.6,2800.0,42.3186,42.3186,42.2507,42.2507,2800.0
2007-12-07 15:25:00,43.6,43.61,43.6,43.61,400.0,42.2507,42.2604,42.2507,42.2604,400.0
2007-12-07 15:30:00,43.6,43.6,43.45,43.45,1200.0,42.2507,42.2507,42.1054,42.1054,1200.0
2007-12-07 15:35:00,43.52,43.6,43.52,43.53,2700.0,42.1732,42.2507,42.1732,42.1829,2700.0
2007-12-07 15:40:00,43.6,43.6,43.59,43.6,1000.0,42.2507,42.2507,42.241,42.2507,1000.0
2007-12-07 15:45:00,43.6,43.63,43.5,43.6,1600.0,42.2507,42.2798,42.1538,42.2507,1600.0
2007-12-07 15:50:00,43.6,43.6,43.46,43.52,2600.0,42.2507,42.2507,42.1151,42.1732,2600.0
2007-12-07 15:55:00,43.52,43.7,43.45,43.6,5800.0,42.1732,42.3476,42.1054,42.2507,5800.0
2007-12-10 09:30:00,44.1,44.39,44.0,44.2,6200.0,42.7353,43.0163,42.6384,42.8322,6200.0
2007-12-10 09:35:00,44.1,44.2,44.0,44.1,19600.0,42.7353,42.8322,42.6384,42.7353,19600.0
2007-12-10 09:40:00,44.1,44.14,44.07,44.1,15900.0,42.7353,42.774,42.7062,42.7353,15900.0
2007-12-10 09:45:00,44.13,44.13,44.01,44.12,9600.0,42.7643,42.7643,42.648,42.7546,9600.0
2007-12-10 09:50:00,44.1,44.62,44.07,44.45,18500.0,42.7353,43.2392,42.7062,43.0744,18500.0
2007-12-10 09:55:00,44.4,46.56,44.39,46.52,59300.0,43.026,45.1191,43.0163,45.0804,59300.0
2007-12-10 10:00:00,46.55,46.74,46.04,46.3,29900.0,45.1094,45.2936,44.6152,44.8672,29900.0
2007-12-10 10:05:00,46.25,46.45,46.2,46.23,18000.0,44.8187,45.0125,44.7703,44.7993,18000.0
2007-12-10 10:10:00,46.28,47.45,46.25,47.3,20000.0,44.8478,45.9816,44.8187,45.8362,20000.0
2007-12-10 10:15:00,47.38,48.97,47.38,48.75,45500.0,45.9138,47.4546,45.9138,47.2414,45500.0
2007-12-10 10:20:00,48.4,48.6,48.36,48.52,14600.0,46.9022,47.096,46.8634,47.0185,14600.0
2007-12-10 10:25:00,48.42,49.13,48.4,48.77,18700.0,46.9216,47.6096,46.9022,47.2607,18700.0
2007-12-10 10:30:00,48.77,49.93,48.77,49.87,21500.0,47.2607,48.3848,47.2607,48.3267,21500.0
2007-12-10 10:35:00,49.9,50.33,49.39,49.86,25400.0,48.3558,48.7725,47.8616,48.317,25400.0
2007-12-10 10:40:00,49.84,50.18,49.52,49.9,24800.0,48.2976,48.6271,47.9875,48.3558,24800.0
2007-12-10 10:45:00,49.86,50.26,49.72,50.0,6200.0,48.317,48.7046,48.1813,48.4527,6200.0
2007-12-10 10:50:00,50.15,50.31,49.9,50.06,12700.0,48.598,48.7531,48.3558,48.5108,12700.0
2007-12-10 10:55:00,49.95,50.15,49.95,50.0,4300.0,48.4042,48.598,48.4042,48.4527,4300.0
2007-12-10 11:00:00,50.0,50.01,49.52,49.6,9500.0,48.4527,48.4624,47.9875,48.0651,9500.0
2007-12-10 11:05:00,49.68,49.77,49.24,49.45,6800.0,48.1426,48.2298,47.7162,47.9197,6800.0
2007-12-10 11:10:00,49.45,49.45,48.9,48.9,10100.0,47.9197,47.9197,47.3867,47.3867,10100.0
2007-12-10 11:15:00,48.91,49.05,48.61,48.91,9500.0,47.3964,47.5321,47.1057,47.3964,9500.0
2007-12-10 11:20:00,48.66,48.72,48.54,48.72,12600.0,47.1541,47.2123,47.0379,47.2123,12600.0
2007-12-10 11:25:00,48.52,48.7,48.38,48.5,6100.0,47.0185,47.1929,46.8828,46.9991,6100.0
2007-12-10 11:30:00,48.61,48.75,48.45,48.74,4800.0,47.1057,47.2414,46.9506,47.2317,4800.0
2007-12-10 11:35:00,48.75,49.41,48.75,49.13,8500.0,47.2414,47.8809,47.2414,47.6096,8500.0
2007-12-10 11:40:00,49.1,49.64,49.06,49.6,7300.0,47.5805,48.1038,47.5418,48.0651,7300.0
2007-12-10 11:45:00,49.46,49.5,49.05,49.5,7800.0,47.9294,47.9681,47.5321,47.9681,7800.0
2007-12-10 11:50:00,49.41,50.29,49.41,50.12,14300.0,47.8809,48.7337,47.8809,48.569,14300.0
2007-12-10 11:55:00,50.12,50.12,49.8,49.8,2600.0,48.569,48.569,48.2589,48.2589,2600.0
2007-12-10 12:00:00,49.87,50.42,49.7,49.86,10900.0,48.3267,48.8597,48.162,48.317,10900.0
2007-12-10 12:05:00,49.86,50.0,49.42,49.98,9100.0,48.317,48.4527,47.8906,48.4333,9100.0
2007-12-10 12:10:00,49.96,50.0,49.72,49.91,11100.0,48.4139,48.4527,48.1813,48.3655,11100.0
2007-12-10 12:15:00,49.8,50.01,49.8,50.01,700.0,48.2589,48.4624,48.2589,48.4624,700.0
2007-12-10 12:20:00,49.99,50.2,49.91,50.0,3600.0,48.443,48.6465,48.3655,48.4527,3600.0
2007-12-10 12:25:00,50.0,50.1,50.0,50.02,500.0,48.4527,48.5496,48.4527,48.4721,500.0
2007-12-10 12:30:00,50.0,50.0,49.69,49.89,1500.0,48.4527,48.4527,48.1523,48.3461,1500.0
2007-12-10 12:35:00,49.86,49.89,49.22,49.47,6500.0,48.317,48.3461,47.6968,47.9391,6500.0
2007-12-10 12:40:00,49.49,49.49,49.26,49.47,2400.0,47.9585,47.9585,47.7356,47.9391,2400.0
2007-12-10 12:45:00,49.35,50.31,49.35,50.01,18800.0,47.8228,48.7531,47.8228,48.4624,18800.0
2007-12-10 12:50:00,50.02,50.2,49.91,50.19,2200.0,48.4721,48.6465,48.3655,48.6368,2200.0
2007-12-10 12:55:00,50.25,50.4,49.99,50.15,6500.0,48.6949,48.8403,48.443,48.598,6500.0
2007-12-10 13:00:00,50.17,50.33,50.0,50.28,8200.0,48.6174,48.7725,48.4527,48.724,8200.0
2007-12-10 13:05:00,50.27,50.37,50.24,50.37,2000.0,48.7143,48.8112,48.6852,48.8112,2000.0
2007-12-10 13:10:00,50.29,50.36,49.61,49.99,4400.0,48.7337,48.8015,48.0747,48.443,4400.0
2007-12-10 13:15:00,49.9,49.95,49.75,49.93,3200.0,48.3558,48.4042,48.2104,48.3848,3200.0
2007-12-10 13:20:00,49.93,49.95,49.5,49.77,5100.0,48.3848,48.4042,47.9681,48.2298,5100.0
2007-12-10 13:25:00,49.57,49.94,49.57,49.77,2300.0,48.036,48.3945,48.036,48.2298,2300.0
2007-12-10 13:30:00,49.92,49.92,49.82,49.82,1300.0,48.3752,48.3752,48.2782,48.2782,1300.0
2007-12-10 13:35:00,49.97,50.14,49.87,50.01,2200.0,48.4236,48.5883,48.3267,48.4624,2200.0
2007-12-10 13:40:00,50.14,50.16,50.0,50.0,4200.0,48.5883,48.6077,48.4527,48.4527,4200.0
2007-12-10 13:45:00,49.95,50.2,49.95,50.2,3100.0,48.4042,48.6465,48.4042,48.6465,3100.0
2007-12-10 13:50:00,50.2,50.37,50.1,50.36,3900.0,48.6465,48.8112,48.5496,48.8015,3900.0
2007-12-10 13:55:00,50.2,50.37,50.0,50.15,5300.0,48.6465,48.8112,48.4527,48.598,5300.0
2007-12-10 14:00:00,50.2,50.3,50.0,50.1,4800.0,48.6465,48.7434,48.4527,48.5496,4800.0
2007-12-10 14:05:00,50.03,50.37,50.03,50.35,4100.0,48.4817,48.8112,48.4817,48.7918,4100.0
2007-12-10 14:10:00,50.35,50.35,50.0,50.05,4200.0,48.7918,48.7918,48.4527,48.5011,4200.0
2007-12-10 14:15:00,50.05,50.07,49.7,49.93,17000.0,48.5011,48.5205,48.162,48.3848,17000.0
2007-12-10 14:20:00,49.88,49.88,49.77,49.87,1900.0,48.3364,48.3364,48.2298,48.3267,1900.0
2007-12-10 14:25:00,49.88,50.11,49.8,50.04,6500.0,48.3364,48.5593,48.2589,48.4914,6500.0
2007-12-10 14:30:00,50.04,50.36,49.79,49.79,15700.0,48.4914,48.8015,48.2492,48.2492,15700.0
2007-12-10 14:35:00,49.93,50.17,49.93,50.07,5800.0,48.3848,48.6174,48.3848,48.5205,5800.0
2007-12-10 14:40:00,50.11,50.31,50.11,50.3,700.0,48.5593,48.7531,48.5593,48.7434,700.0
2007-12-10 14:45:00,50.24,50.3,50.09,50.24,6600.0,48.6852,48.7434,48.5399,48.6852,6600.0
2007-12-10 14:50:00,50.06,50.15,50.06,50.06,4500.0,48.5108,48.598,48.5108,48.5108,4500.0
2007-12-10 14:55:00,50.03,50.04,49.95,50.04,5200.0,48.4817,48.4914,48.4042,48.4914,5200.0
2007-12-10 15:00:00,50.0,50.15,49.95,50.0,9700.0,48.4527,48.598,48.4042,48.4527,9700.0
2007-12-10 15:05:00,50.0,50.04,49.95,49.99,4100.0,48.4527,48.4914,48.4042,48.443,4100.0
2007-12-10 15:10:00,49.99,50.49,49.98,50.19,38100.0,48.443,48.9275,48.4333,48.6368,38100.0
2007-12-10 15:15:00,50.25,50.3,50.1,50.1,9800.0,48.6949,48.7434,48.5496,48.5496,9800.0
2007-12-10 15:20:00,50.15,50.15,49.99,49.99,10200.0,48.598,48.598,48.443,48.443,10200.0
2007-12-10 15:25:00,49.99,50.05,49.95,50.0,7900.0,48.443,48.5011,48.4042,48.4527,7900.0
2007-12-10 15:30:00,50.01,50.1,49.95,50.0,17200.0,48.4624,48.5496,48.4042,48.4527,17200.0
2007-12-10 15:35:00,49.98,50.0,49.96,49.99,7100.0,48.4333,48.4527,48.4139,48.443,7100.0
2007-12-10 15:40:00,49.98,50.0,49.96,49.99,6800.0,48.4333,48.4527,48.4139,48.443,6800.0
2007-12-10 15:45:00,50.0,50.0,49.99,50.0,8200.0,48.4527,48.4527,48.443,48.4527,8200.0
2007-12-10 15:50:00,50.0,50.02,49.96,50.0,19200.0,48.4527,48.4721,48.4139,48.4527,19200.0
2007-12-10 15:55:00,50.0,50.0,49.71,49.95,29800.0,48.4527,48.4527,48.1716,48.4042,29800.0
2007-12-11 09:30:00,49.9,49.96,49.64,49.78,24200.0,48.3558,48.4139,48.1038,48.2395,24200.0
2007-12-11 09:35:00,49.85,49.97,49.33,49.68,18800.0,48.3073,48.4236,47.8034,48.1426,18800.0
2007-12-11 09:40:00,49.47,50.0,49.47,49.6,15200.0,47.9391,48.4527,47.9391,48.0651,15200.0
2007-12-11 09:45:00,49.31,50.0,49.15,49.68,9900.0,47.784,48.4527,47.629,48.1426,9900.0
2007-12-11 09:50:00,49.67,49.67,49.4,49.4,5500.0,48.1329,48.1329,47.8712,47.8712,5500.0
2007-12-11 09:55:00,49.25,49.28,48.74,49.12,13700.0,47.7259,47.755,47.2317,47.5999,13700.0
2007-12-11 10:00:00,48.91,49.6,48.91,49.6,7800.0,47.3964,48.0651,47.3964,48.0651,7800.0
2007-12-11 10:05:00,49.39,49.71,49.2,49.35,8000.0,47.8616,48.1716,47.6774,47.8228,8000.0
2007-12-11 10:10:00,49.21,49.45,49.2,49.23,3600.0,47.6871,47.9197,47.6774,47.7065,3600.0
2007-12-11 10:15:00,49.22,49.22,49.01,49.01,4100.0,47.6968,47.6968,47.4933,47.4933,4100.0
2007-12-11 10:20:00,49.01,49.05,48.91,49.0,1700.0,47.4933,47.5321,47.3964,47.4836,1700.0
2007-12-11 10:25:00,48.95,49.04,48.0,48.68,10400.0,47.4352,47.5224,46.5146,47.1735,10400.0
2007-12-11 10:30:00,48.67,49.0,48.67,48.68,8100.0,47.1638,47.4836,47.1638,47.1735,8100.0
2007-12-11 10:35:00,48.68,48.68,48.5,48.53,2800.0,47.1735,47.1735,46.9991,47.0282,2800.0
2007-12-11 10:40:00,48.72,48.72,48.56,48.56,1800.0,47.2123,47.2123,47.0572,47.0572,1800.0
2007-12-11 10:45:00,48.52,48.61,48.33,48.38,9800.0,47.0185,47.1057,46.8344,46.8828,9800.0
2007-12-11 10:50:00,48.38,48.43,48.33,48.43,4400.0,46.8828,46.9313,46.8344,46.9313,4400.0
2007-12-11 10:55:00,48.42,48.53,48.38,48.38,4100.0,46.9216,47.0282,46.8828,46.8828,4100.0
2007-12-11 11:00:00,48.37,48.8,48.37,48.65,5500.0,46.8731,47.2898,46.8731,47.1445,5500.0
2007-12-11 11:05:00,48.65,48.76,48.59,48.68,2100.0,47.1445,47.251,47.0863,47.1735,2100.0
2007-12-11 11:10:00,48.71,48.71,48.57,48.62,900.0,47.2026,47.2026,47.0669,47.1154,900.0
2007-12-11 11:15:00,48.67,48.96,48.59,48.96,4200.0,47.1638,47.4449,47.0863,47.4449,4200.0
2007-12-11 11:20:00,49.0,49.0,48.8,48.99,4100.0,47.4836,47.4836,47.2898,47.4739,4100.0
2007-12-11 11:25:00,48.99,48.99,48.88,48.88,800.0,47.4739,47.4739,47.3673,47.3673,800.0
2007-12-11 11:30:00,48.96,48.99,48.87,48.91,3900.0,47.4449,47.4739,47.3576,47.3964,3900.0
2007-12-11 11:35:00,48.91,49.11,48.85,49.06,18300.0,47.3964,47.5902,47.3383,47.5418,18300.0
2007-12-11 11:40:00,49.04,49.13,48.96,49.0,5500.0,47.5224,47.6096,47.4449,47.4836,5500.0
2007-12-11 11:45:00,49.0,49.0,48.88,49.0,2300.0,47.4836,47.4836,47.3673,47.4836,2300.0
2007-12-11 11:50:00,49.03,49.05,48.75,48.75,6100.0,47.5127,47.5321,47.2414,47.2414,6100.0
2007-12-11 11:55:00,48.83,48.93,48.65,48.77,4800.0,47.3189,47.4158,47.1445,47.2607,4800.0
2007-12-11 12:00:00,48.75,48.88,48.7,48.75,6300.0,47.2414,47.3673,47.1929,47.2414,6300.0
2007-12-11 12:05:00,48.85,48.94,48.76,48.94,5800.0,47.3383,47.4255,47.251,47.4255,5800.0
2007-12-11 12:10:00,48.95,49.09,48.92,49.02,4100.0,47.4352,47.5708,47.4061,47.503,4100.0
2007-12-11 12:15:00,49.1,49.19,49.02,49.17,3300.0,47.5805,47.6677,47.503,47.6484,3300.0
2007-12-11 12:20:00,49.16,49.2,49.16,49.2,5500.0,47.6387,47.6774,47.6387,47.6774,5500.0
2007-12-11 12:25:00,49.2,49.78,49.2,49.61,11300.0,47.6774,48.2395,47.6774,48.0747,11300.0
2007-12-11 12:30:00,49.76,49.8,49.5,49.7,7800.0,48.2201,48.2589,47.9681,48.162,7800.0
2007-12-11 12:35:00,49.68,49.8,49.59,49.8,5100.0,48.1426,48.2589,48.0554,48.2589,5100.0
2007-12-11 12:40:00,49.79,50.0,49.79,50.0,9100.0,48.2492,48.4527,48.2492,48.4527,9100.0
2007-12-11 12:45:00,49.96,49.96,49.48,49.51,12700.0,48.4139,48.4139,47.9488,47.9778,12700.0
2007-12-11 12:50:00,49.54,49.8,49.54,49.73,7400.0,48.0069,48.2589,48.0069,48.191,7400.0
2007-12-11 12:55:00,49.64,49.7,49.5,49.7,2500.0,48.1038,48.162,47.9681,48.162,2500.0
2007-12-11 13:00:00,49.69,49.75,49.52,49.52,8700.0,48.1523,48.2104,47.9875,47.9875,8700.0
2007-12-11 13:05:00,49.58,49.7,49.58,49.59,5200.0,48.0457,48.162,48.0457,48.0554,5200.0
2007-12-11 13:10:00,49.59,49.9,49.59,49.9,12500.0,48.0554,48.3558,48.0554,48.3558,12500.0
2007-12-11 13:15:00,49.9,49.95,49.8,49.8,9700.0,48.3558,48.4042,48.2589,48.2589,9700.0
2007-12-11 13:20:00,49.83,49.87,49.61,49.61,4100.0,48.2879,48.3267,48.0747,48.0747,4100.0
2007-12-11 13:25:00,49.69,49.69,49.5,49.5,4700.0,48.1523,48.1523,47.9681,47.9681,4700.0
2007-12-11 13:30:00,49.57,49.57,49.43,49.56,2600.0,48.036,48.036,47.9003,48.0263,2600.0
2007-12-11 13:35:00,49.46,49.49,49.38,49.42,800.0,47.9294,47.9585,47.8519,47.8906,800.0
2007-12-11 13:40:00,49.44,49.6,49.4,49.6,3600.0,47.91,48.0651,47.8712,48.0651,3600.0
2007-12-11 13:45:00,49.6,49.6,49.57,49.58,1700.0,48.0651,48.0651,48.036,48.0457,1700.0
2007-12-11 13:50:00,49.6,49.6,49.37,49.47,5600.0,48.0651,48.0651,47.8422,47.9391,5600.0
2007-12-11 13:55:00,49.59,49.6,49.38,49.57,3800.0,48.0554,48.0651,47.8519,48.036,3800.0
2007-12-11 14:00:00,49.58,49.7,49.51,49.61,6000.0,48.0457,48.162,47.9778,48.0747,6000.0
2007-12-11 14:05:00,49.56,49.9,49.56,49.8,15300.0,48.0263,48.3558,48.0263,48.2589,15300.0
2007-12-11 14:10:00,49.8,49.99,49.8,49.99,3200.0,48.2589,48.443,48.2589,48.443,3200.0
2007-12-11 14:15:00,49.94,50.0,49.02,49.3,18500.0,48.3945,48.4527,47.503,47.7743,18500.0
2007-12-11 14:20:00,49.06,49.27,48.71,48.83,9900.0,47.5418,47.7453,47.2026,47.3189,9900.0
2007-12-11 14:25:00,48.9,49.0,48.71,48.99,4900.0,47.3867,47.4836,47.2026,47.4739,4900.0
2007-12-11 14:30:00,48.99,49.25,48.9,49.2,7200.0,47.4739,47.7259,47.3867,47.6774,7200.0
2007-12-11 14:35:00,49.24,49.24,49.0,49.0,11400.0,47.7162,47.7162,47.4836,47.4836,11400.0
2007-12-11 14:40:00,48.91,48.91,48.4,48.55,8600.0,47.3964,47.3964,46.9022,47.0475,8600.0
2007-12-11 14:45:00,48.49,48.5,48.3,48.34,23800.0,46.9894,46.9991,46.8053,46.844,23800.0
2007-12-11 14:50:00,48.39,48.46,48.32,48.4,13900.0,46.8925,46.9603,46.8247,46.9022,13900.0
2007-12-11 14:55:00,48.55,48.55,48.4,48.5,9800.0,47.0475,47.0475,46.9022,46.9991,9800.0
2007-12-11 15:00:00,48.52,48.55,47.75,47.75,11800.0,47.0185,47.0475,46.2723,46.2723,11800.0
2007-12-11 15:05:00,47.92,48.12,47.79,47.86,11500.0,46.437,46.6309,46.3111,46.3789,11500.0
2007-12-11 15:10:00,47.85,48.0,47.5,47.52,20800.0,46.3692,46.5146,46.03,46.0494,20800.0
2007-12-11 15:15:00,47.5,47.51,47.04,47.07,14000.0,46.03,46.0397,45.5843,45.6133,14000.0
2007-12-11 15:20:00,47.07,47.3,47.03,47.3,10700.0,45.6133,45.8362,45.5746,45.8362,10700.0
2007-12-11 15:25:00,47.32,47.5,47.29,47.5,6200.0,45.8556,46.03,45.8265,46.03,6200.0
2007-12-11 15:30:00,47.5,47.5,47.4,47.41,5100.0,46.03,46.03,45.9331,45.9428,5100.0
2007-12-11 15:35:00,47.42,47.46,47.15,47.15,5600.0,45.9525,45.9913,45.6909,45.6909,5600.0
2007-12-11 15:40:00,47.23,47.3,47.03,47.25,9700.0,45.7684,45.8362,45.5746,45.7878,9700.0
2007-12-11 15:45:00,47.34,47.5,47.15,47.3,13800.0,45.875,46.03,45.6909,45.8362,13800.0
2007-12-11 15:50:00,47.38,47.5,47.24,47.5,13800.0,45.9138,46.03,45.7781,46.03,13800.0
2007-12-11 15:55:00,47.5,47.5,47.35,47.5,23300.0,46.03,46.03,45.8847,46.03,23300.0
2007-12-12 09:30:00,48.86,49.98,48.63,49.37,14000.0,47.348,48.4333,47.1251,47.8422,14000.0
2007-12-12 09:35:00,49.37,51.24,49.37,50.88,28700.0,47.8422,49.6543,47.8422,49.3054,28700.0
2007-12-12 09:40:00,50.68,51.2,50.68,51.0,14600.0,49.1116,49.6155,49.1116,49.4217,14600.0
2007-12-12 09:45:00,50.85,52.75,50.8,52.49,20500.0,49.2764,51.1176,49.2279,50.8656,20500.0
2007-12-12 09:50:00,52.5,52.5,51.34,52.2,13400.0,50.8753,50.8753,49.7512,50.5846,13400.0
2007-12-12 09:55:00,52.1,53.0,51.95,52.99,17700.0,50.4877,51.3598,50.3423,51.3501,17700.0
2007-12-12 10:00:00,52.99,53.34,52.51,53.0,25000.0,51.3501,51.6893,50.885,51.3598,25000.0
2007-12-12 10:05:00,52.63,52.63,52.16,52.16,8400.0,51.0013,51.0013,50.5458,50.5458,8400.0
2007-12-12 10:10:00,52.08,52.79,51.76,52.5,9900.0,50.4683,51.1563,50.1582,50.8753,9900.0
2007-12-12 10:15:00,52.58,52.87,52.51,52.86,13600.0,50.9528,51.2339,50.885,51.2242,13600.0
2007-12-12 10:20:00,52.87,52.87,52.53,52.72,6900.0,51.2339,51.2339,50.9044,51.0885,6900.0
2007-12-12 10:25:00,52.69,52.9,52.69,52.87,3100.0,51.0594,51.2629,51.0594,51.2339,3100.0
2007-12-12 10:30:00,52.9,53.39,52.79,52.9,9200.0,51.2629,51.7378,51.1563,51.2629,9200.0
2007-12-12 10:35:00,53.05,53.05,52.22,52.59,13800.0,51.4083,51.4083,50.604,50.9625,13800.0
2007-12-12 10:40:00,52.45,53.04,52.11,53.04,10300.0,50.8269,51.3986,50.4974,51.3986,10300.0
2007-12-12 10:45:00,53.04,53.1,52.5,52.53,5600.0,51.3986,51.4567,50.8753,50.9044,5600.0
2007-12-12 10:50:00,52.55,52.75,52.5,52.75,4200.0,50.9238,51.1176,50.8753,51.1176,4200.0
2007-12-12 10:55:00,52.8,53.04,52.56,52.56,5600.0,51.166,51.3986,50.9335,50.9335,5600.0
2007-12-12 11:00:00,52.6,52.83,52.53,52.65,5000.0,50.9722,51.1951,50.9044,51.0207,5000.0
2007-12-12 11:05:00,52.82,52.82,52.5,52.66,2000.0,51.1854,51.1854,50.8753,51.0304,2000.0
2007-12-12 11:10:00,52.79,53.15,52.66,52.96,7500.0,51.1563,51.5052,51.0304,51.3211,7500.0
2007-12-12 11:15:00,52.94,53.15,52.7,53.15,5500.0,51.3017,51.5052,51.0691,51.5052,5500.0
2007-12-12 11:20:00,53.15,53.5,53.15,53.28,11100.0,51.5052,51.8444,51.5052,51.6312,11100.0
2007-12-12 11:25:00,53.4,53.43,53.2,53.38,2400.0,51.7475,51.7765,51.5536,51.7281,2400.0
2007-12-12 11:30:00,53.37,53.92,53.3,53.55,9600.0,51.7184,52.2514,51.6506,51.8928,9600.0
2007-12-12 11:35:00,53.7,53.71,53.51,53.65,2500.0,52.0382,52.0479,51.8541,51.9897,2500.0
2007-12-12 11:40:00,53.6,53.66,53.5,53.59,9000.0,51.9413,51.9994,51.8444,51.9316,9000.0
2007-12-12 11:45:00,53.55,53.6,53.12,53.4,9400.0,51.8928,51.9413,51.4761,51.7475,9400.0
2007-12-12 11:50:00,53.4,53.4,52.85,53.0,4100.0,51.7475,51.7475,51.2145,51.3598,4100.0
2007-12-12 11:55:00,53.1,53.1,52.85,53.05,3700.0,51.4567,51.4567,51.2145,51.4083,3700.0
2007-12-12 12:00:00,53.0,53.15,53.0,53.05,6600.0,51.3598,51.5052,51.3598,51.4083,6600.0
2007-12-12 12:05:00,53.05,53.3,52.85,52.85,7300.0,51.4083,51.6506,51.2145,51.2145,7300.0
2007-12-12 12:10:00,52.85,52.99,52.53,52.54,7900.0,51.2145,51.3501,50.9044,50.9141,7900.0
2007-12-12 12:15:00,52.51,52.8,52.5,52.68,2800.0,50.885,51.166,50.8753,51.0497,2800.0
2007-12-12 12:20:00,52.75,53.45,52.75,53.08,4400.0,51.1176,51.7959,51.1176,51.4374,4400.0
2007-12-12 12:25:00,53.08,53.17,53.03,53.11,2100.0,51.4374,51.5246,51.3889,51.4664,2100.0
2007-12-12 12:30:00,53.11,53.13,52.8,52.9,5300.0,51.4664,51.4858,51.166,51.2629,5300.0
2007-12-12 12:35:00,52.9,52.9,52.76,52.76,3300.0,51.2629,51.2629,51.1273,51.1273,3300.0
2007-12-12 12:40:00,52.74,52.8,52.5,52.55,3500.0,51.1079,51.166,50.8753,50.9238,3500.0
2007-12-12 12:45:00,52.51,52.56,52.11,52.12,9400.0,50.885,50.9335,50.4974,50.5071,9400.0
2007-12-12 12:50:00,52.22,52.37,52.05,52.35,10800.0,50.604,50.7493,50.4392,50.73,10800.0
2007-12-12 12:55:00,52.41,52.44,52.2,52.2,3900.0,50.7881,50.8172,50.5846,50.5846,3900.0
2007-12-12 13:00:00,52.25,52.46,52.12,52.12,28100.0,50.633,50.8365,50.5071,50.5071,28100.0
2007-12-12 13:05:00,52.12,52.2,52.1,52.2,6500.0,50.5071,50.5846,50.4877,50.5846,6500.0
2007-12-12 13:10:00,52.2,52.41,51.88,52.06,8100.0,50.5846,50.7881,50.2745,50.4489,8100.0
2007-12-12 13:15:00,52.2,52.2,52.0,52.0,700.0,50.5846,50.5846,50.3908,50.3908,700.0
2007-12-12 13:20:00,52.15,52.2,52.08,52.1,2100.0,50.5361,50.5846,50.4683,50.4877,2100.0
2007-12-12 13:25:00,52.06,52.13,52.06,52.13,400.0,50.4489,50.5168,50.4489,50.5168,400.0
2007-12-12 13:30:00,52.1,52.1,52.02,52.02,1300.0,50.4877,50.4877,50.4102,50.4102,1300.0
2007-12-12 13:35:00,52.0,52.09,52.0,52.06,4800.0,50.3908,50.478,50.3908,50.4489,4800.0
2007-12-12 13:40:00,52.05,52.2,52.0,52.1,6500.0,50.4392,50.5846,50.3908,50.4877,6500.0
2007-12-12 13:45:00,52.05,52.05,51.53,51.63,2700.0,50.4392,50.4392,49.9353,50.0322,2700.0
2007-12-12 13:50:00,51.68,51.76,51.25,51.34,3800.0,50.0807,50.1582,49.664,49.7512,3800.0
2007-12-12 13:55:00,51.24,51.53,51.2,51.32,5200.0,49.6543,49.9353,49.6155,49.7318,5200.0
2007-12-12 14:00:00,51.35,51.9,51.25,51.52,9800.0,49.7609,50.2939,49.664,49.9256,9800.0
2007-12-12 14:05:00,51.54,52.29,51.42,51.89,21300.0,49.945,50.6718,49.8287,50.2842,21300.0
2007-12-12 14:10:00,51.74,51.91,51.67,51.87,1600.0,50.1388,50.3036,50.071,50.2648,1600.0
2007-12-12 14:15:00,51.85,51.98,51.55,51.85,4300.0,50.2454,50.3714,49.9547,50.2454,4300.0
2007-12-12 14:20:00,51.85,51.95,51.56,51.7,3700.0,50.2454,50.3423,49.9644,50.1001,3700.0
2007-12-12 14:25:00,51.7,51.8,51.68,51.71,2700.0,50.1001,50.197,50.0807,50.1098,2700.0
2007-12-12 14:30:00,51.65,51.7,50.73,50.91,17700.0,50.0516,50.1001,49.1601,49.3345,17700.0
2007-12-12 14:35:00,50.9,50.9,50.5,50.58,12100.0,49.3248,49.3248,48.9372,49.0147,12100.0
2007-12-12 14:40:00,50.62,50.62,49.95,50.5,21700.0,49.0535,49.0535,48.4042,48.9372,21700.0
2007-12-12 14:45:00,50.51,50.9,50.47,50.55,5900.0,48.9469,49.3248,48.9081,48.9857,5900.0
2007-12-12 14:50:00,50.45,50.7,50.45,50.5,3900.0,48.8887,49.131,48.8887,48.9372,3900.0
2007-12-12 14:55:00,50.55,50.68,50.45,50.49,2700.0,48.9857,49.1116,48.8887,48.9275,2700.0
2007-12-12 15:00:00,50.4,50.57,50.01,50.2,14100.0,48.8403,49.005,48.4624,48.6465,14100.0
2007-12-12 15:05:00,50.22,50.34,50.01,50.34,9300.0,48.6659,48.7822,48.4624,48.7822,9300.0
2007-12-12 15:10:00,50.01,50.01,49.25,49.46,12900.0,48.4624,48.4624,47.7259,47.9294,12900.0
2007-12-12 15:15:00,49.5,49.54,49.32,49.54,2700.0,47.9681,48.0069,47.7937,48.0069,2700.0
2007-12-12 15:20:00,49.56,49.88,49.55,49.78,3100.0,48.0263,48.3364,48.0166,48.2395,3100.0
2007-12-12 15:25:00,49.85,50.0,49.55,49.59,11000.0,48.3073,48.4527,48.0166,48.0554,11000.0
2007-12-12 15:30:00,49.63,49.7,49.5,49.7,7400.0,48.0941,48.162,47.9681,48.162,7400.0
2007-12-12 15:35:00,49.85,49.98,49.74,49.9,4500.0,48.3073,48.4333,48.2007,48.3558,4500.0
2007-12-12 15:40:00,49.95,50.43,49.84,50.21,5700.0,48.4042,48.8694,48.2976,48.6562,5700.0
2007-12-12 15:45:00,50.23,51.04,50.12,50.9,5600.0,48.6756,49.4605,48.569,49.3248,5600.0
2007-12-12 15:50:00,50.97,51.04,50.63,50.99,7000.0,49.3927,49.4605,49.0632,49.412,7000.0
2007-12-12 15:55:00,50.77,51.0,50.77,50.8,4200.0,49.1988,49.4217,49.1988,49.2279,4200.0
2007-12-13 09:30:00,49.79,50.69,49.79,50.0,4900.0,48.2492,49.1213,48.2492,48.4527,4900.0
2007-12-13 09:35:00,50.0,50.41,49.99,50.3,3300.0,48.4527,48.85,48.443,48.7434,3300.0
2007-12-13 09:40:00,50.35,50.54,50.06,50.53,2800.0,48.7918,48.976,48.5108,48.9663,2800.0
2007-12-13 09:45:00,50.53,50.73,50.46,50.53,3100.0,48.9663,49.1601,48.8984,48.9663,3100.0
2007-12-13 09:50:00,50.29,50.35,50.22,50.29,400.0,48.7337,48.7918,48.6659,48.7337,400.0
2007-12-13 09:55:00,50.38,50.5,50.3,50.5,3800.0,48.8209,48.9372,48.7434,48.9372,3800.0
2007-12-13 10:00:00,50.76,51.8,50.76,51.35,9800.0,49.1892,50.197,49.1892,49.7609,9800.0
2007-12-13 10:05:00,51.55,51.76,51.49,51.59,2500.0,49.9547,50.1582,49.8966,49.9935,2500.0
2007-12-13 10:10:00,51.59,51.98,51.59,51.73,4400.0,49.9935,50.3714,49.9935,50.1291,4400.0
2007-12-13 10:15:00,51.8,52.05,51.24,51.5,9100.0,50.197,50.4392,49.6543,49.9063,9100.0
2007-12-13 10:20:00,51.45,51.8,51.45,51.55,4700.0,49.8578,50.197,49.8578,49.9547,4700.0
2007-12-13 10:25:00,51.41,51.6,51.15,51.35,3900.0,49.819,50.0032,49.5671,49.7609,3900.0
2007-12-13 10:30:00,51.26,51.8,51.26,51.73,4700.0,49.6737,50.197,49.6737,50.1291,4700.0
2007-12-13 10:35:00,51.46,51.58,51.25,51.45,2500.0,49.8675,49.9838,49.664,49.8578,2500.0
2007-12-13 10:40:00,51.45,51.5,51.23,51.23,1100.0,49.8578,49.9063,49.6446,49.6446,1100.0
2007-12-13 10:45:00,51.2,51.2,50.7,50.8,3800.0,49.6155,49.6155,49.131,49.2279,3800.0
2007-12-13 10:50:00,50.95,51.24,50.95,51.24,1900.0,49.3733,49.6543,49.3733,49.6543,1900.0
2007-12-13 10:55:00,51.14,51.14,50.5,50.5,5400.0,49.5574,49.5574,48.9372,48.9372,5400.0
2007-12-13 11:00:00,50.57,50.65,50.38,50.64,1600.0,49.005,49.0826,48.8209,49.0729,1600.0
2007-12-13 11:05:00,50.66,50.66,50.37,50.37,1800.0,49.0923,49.0923,48.8112,48.8112,1800.0
2007-12-13 11:10:00,50.5,50.93,50.48,50.91,1700.0,48.9372,49.3539,48.9178,49.3345,1700.0
2007-12-13 11:15:00,50.75,50.91,50.75,50.78,1100.0,49.1795,49.3345,49.1795,49.2085,1100.0
2007-12-13 11:20:00,50.75,50.9,50.75,50.89,2700.0,49.1795,49.3248,49.1795,49.3151,2700.0
2007-12-13 11:25:00,50.78,50.78,50.65,50.65,300.0,49.2085,49.2085,49.0826,49.0826,300.0
2007-12-13 11:30:00,50.65,50.65,50.6,50.6,400.0,49.0826,49.0826,49.0341,49.0341,400.0
2007-12-13 11:35:00,50.78,51.22,50.78,51.0,1800.0,49.2085,49.6349,49.2085,49.4217,1800.0
2007-12-13 11:40:00,51.06,51.1,51.0,51.07,1700.0,49.4799,49.5186,49.4217,49.4896,1700.0
2007-12-13 11:45:00,51.1,51.1,51.0,51.05,600.0,49.5186,49.5186,49.4217,49.4702,600.0
2007-12-13 11:50:00,51.0,51.1,50.9,51.1,1300.0,49.4217,49.5186,49.3248,49.5186,1300.0
2007-12-13 11:55:00,51.0,51.15,51.0,51.07,900.0,49.4217,49.5671,49.4217,49.4896,900.0
2007-12-13 12:00:00,51.14,51.32,51.14,51.32,2400.0,49.5574,49.7318,49.5574,49.7318,2400.0
2007-12-13 12:05:00,51.27,51.38,51.27,51.27,800.0,49.6834,49.79,49.6834,49.6834,800.0
2007-12-13 12:10:00,51.27,51.96,51.27,51.77,3400.0,49.6834,50.352,49.6834,50.1679,3400.0
2007-12-13 12:15:00,51.96,51.96,51.47,51.55,3300.0,50.352,50.352,49.8772,49.9547,3300.0
2007-12-13 12:20:00,51.52,51.57,51.45,51.45,800.0,49.9256,49.9741,49.8578,49.8578,800.0
2007-12-13 12:25:00,51.45,51.45,51.45,51.45,500.0,49.8578,49.8578,49.8578,49.8578,500.0
2007-12-13 12:30:00,51.45,51.45,51.2,51.4,2200.0,49.8578,49.8578,49.6155,49.8094,2200.0
2007-12-13 12:35:00,51.38,51.38,51.38,51.38,100.0,49.79,49.79,49.79,49.79,100.0
2007-12-13 12:40:00,51.35,51.4,51.35,51.4,600.0,49.7609,49.8094,49.7609,49.8094,600.0
2007-12-13 12:45:00,51.38,51.41,51.29,51.4,900.0,49.79,49.819,49.7028,49.8094,900.0
2007-12-13 12:50:00,51.44,51.45,51.35,51.35,900.0,49.8481,49.8578,49.7609,49.7609,900.0
2007-12-13 12:55:00,51.47,51.49,51.47,51.49,200.0,49.8772,49.8966,49.8772,49.8966,200.0
2007-12-13 13:00:00,51.46,51.46,51.46,51.46,100.0,49.8675,49.8675,49.8675,49.8675,100.0
2007-12-13 13:05:00,51.58,51.58,51.51,51.58,600.0,49.9838,49.9838,49.9159,49.9838,600.0
2007-12-13 13:10:00,51.52,51.56,51.52,51.55,700.0,49.9256,49.9644,49.9256,49.9547,700.0
2007-12-13 13:15:00,51.42,51.53,51.42,51.42,1200.0,49.8287,49.9353,49.8287,49.8287,1200.0
2007-12-13 13:20:00,51.34,51.45,51.34,51.44,500.0,49.7512,49.8578,49.7512,49.8481,500.0
2007-12-13 13:25:00,51.31,51.45,51.31,51.39,2100.0,49.7221,49.8578,49.7221,49.7997,2100.0
2007-12-13 13:30:00,51.38,51.38,51.32,51.32,200.0,49.79,49.79,49.7318,49.7318,200.0
2007-12-13 13:35:00,51.44,51.49,51.35,51.35,2100.0,49.8481,49.8966,49.7609,49.7609,2100.0
2007-12-13 13:40:00,51.31,51.38,51.25,51.25,2000.0,49.7221,49.79,49.664,49.664,2000.0
2007-12-13 13:45:00,51.2,51.2,51.2,51.2,600.0,49.6155,49.6155,49.6155,49.6155,600.0
2007-12-13 13:50:00,51.25,51.45,51.22,51.45,1900.0,49.664,49.8578,49.6349,49.8578,1900.0
2007-12-13 13:55:00,51.3,51.3,51.27,51.27,1600.0,49.7124,49.7124,49.6834,49.6834,1600.0
2007-12-13 14:00:00,51.26,51.58,51.26,51.45,8100.0,49.6737,49.9838,49.6737,49.8578,8100.0
2007-12-13 14:05:00,51.45,52.18,51.27,52.04,20300.0,49.8578,50.5652,49.6834,50.4295,20300.0
2007-12-13 14:10:00,52.04,53.63,51.89,53.5,11400.0,50.4295,51.9703,50.2842,51.8444,11400.0
2007-12-13 14:15:00,53.64,54.73,53.45,54.43,16500.0,51.98,53.0363,51.7959,52.7456,16500.0
2007-12-13 14:20:00,54.38,54.6,53.99,54.38,10700.0,52.6971,52.9103,52.3192,52.6971,10700.0
2007-12-13 14:25:00,54.13,54.22,53.01,53.54,6300.0,52.4549,52.5421,51.3695,51.8831,6300.0
2007-12-13 14:30:00,53.45,54.3,53.45,54.28,8000.0,51.7959,52.6196,51.7959,52.6002,8000.0
2007-12-13 14:35:00,54.3,54.3,53.82,53.9,1600.0,52.6196,52.6196,52.1545,52.232,1600.0
2007-12-13 14:40:00,53.97,53.97,53.75,53.78,2400.0,52.2998,52.2998,52.0866,52.1157,2400.0
2007-12-13 14:45:00,53.79,53.82,53.26,53.53,11900.0,52.1254,52.1545,51.6118,51.8734,11900.0
2007-12-13 14:50:00,53.76,53.76,53.48,53.48,7100.0,52.0963,52.0963,51.825,51.825,7100.0
2007-12-13 14:55:00,53.59,53.59,53.26,53.4,2500.0,51.9316,51.9316,51.6118,51.7475,2500.0
2007-12-13 15:00:00,53.49,53.86,53.41,53.7,14700.0,51.8347,52.1932,51.7571,52.0382,14700.0
2007-12-13 15:05:00,53.7,53.75,53.48,53.48,3400.0,52.0382,52.0866,51.825,51.825,3400.0
2007-12-13 15:10:00,53.43,53.56,52.91,52.93,10600.0,51.7765,51.9025,51.2726,51.292,10600.0
2007-12-13 15:15:00,52.93,53.32,52.85,53.25,27100.0,51.292,51.6699,51.2145,51.6021,27100.0
2007-12-13 15:20:00,53.14,53.14,52.85,52.86,4800.0,51.4955,51.4955,51.2145,51.2242,4800.0
2007-12-13 15:25:00,52.78,53.28,52.75,53.28,3300.0,51.1466,51.6312,51.1176,51.6312,3300.0
2007-12-13 15:30:00,53.28,53.5,53.05,53.11,10400.0,51.6312,51.8444,51.4083,51.4664,10400.0
2007-12-13 15:35:00,53.11,53.2,52.88,53.14,10700.0,51.4664,51.5536,51.2435,51.4955,10700.0
2007-12-13 15:40:00,53.14,53.15,52.87,53.05,7600.0,51.4955,51.5052,51.2339,51.4083,7600.0
2007-12-13 15:45:00,53.32,54.19,53.32,53.42,6700.0,51.6699,52.513,51.6699,51.7668,6700.0
2007-12-13 15:50:00,53.64,54.16,53.23,53.8,10400.0,51.98,52.4839,51.5827,52.1351,10400.0
2007-12-13 15:55:00,53.84,54.06,53.33,53.39,12800.0,52.1738,52.387,51.6796,51.7378,12800.0
2007-12-14 09:30:00,59.49,59.5,57.52,58.6,227600.0,57.649,57.6587,55.74,56.7865,227600.0
2007-12-14 09:35:00,58.76,59.0,58.35,58.41,114700.0,56.9416,57.1742,56.5443,56.6024,114700.0
2007-12-14 09:40:00,58.46,59.82,58.32,59.65,123100.0,56.6509,57.9688,56.5152,57.804,123100.0
2007-12-14 09:45:00,59.71,61.88,59.5,61.42,248300.0,57.8622,59.965,57.6587,59.5193,248300.0
2007-12-14 09:50:00,61.3,61.67,60.42,60.52,167000.0,59.403,59.7615,58.5502,58.6471,167000.0
2007-12-14 09:55:00,60.65,61.57,60.12,61.5,102100.0,58.7731,59.6646,58.2595,59.5968,102100.0
2007-12-14 10:00:00,61.49,61.95,61.14,61.41,92500.0,59.5871,60.0329,59.2479,59.5096,92500.0
2007-12-14 10:05:00,61.41,61.82,60.76,61.3,86100.0,59.5096,59.9069,58.8797,59.403,86100.0
2007-12-14 10:10:00,61.54,61.56,60.75,61.1,47300.0,59.6356,59.6549,58.87,59.2092,47300.0
2007-12-14 10:15:00,61.08,61.48,60.72,61.29,45600.0,59.1898,59.5774,58.8409,59.3933,45600.0
2007-12-14 10:20:00,61.29,62.65,61.05,62.65,100400.0,59.3933,60.7112,59.1607,60.7112,100400.0
2007-12-14 10:25:00,62.53,62.82,61.72,61.96,97500.0,60.5949,60.8759,59.81,60.0426,97500.0
2007-12-14 10:30:00,61.9,62.5,61.61,62.38,52600.0,59.9844,60.5658,59.7034,60.4496,52600.0
2007-12-14 10:35:00,62.3,62.7,62.14,62.28,45400.0,60.372,60.7597,60.217,60.3527,45400.0
2007-12-14 10:40:00,62.38,63.61,62.21,63.61,90300.0,60.4496,61.6415,60.2848,61.6415,90300.0
2007-12-14 10:45:00,63.61,63.97,63.3,63.73,118100.0,61.6415,61.9904,61.3411,61.7578,118100.0
2007-12-14 10:50:00,63.73,65.46,63.73,65.01,333600.0,61.7578,63.4342,61.7578,62.9982,333600.0
2007-12-14 10:55:00,65.01,65.22,64.35,64.45,95600.0,62.9982,63.2017,62.3586,62.4555,95600.0
2007-12-14 11:00:00,64.4,64.66,63.84,64.1,70800.0,62.407,62.659,61.8644,62.1163,70800.0
2007-12-14 11:05:00,64.15,64.38,63.17,63.17,100600.0,62.1648,62.3877,61.2151,61.2151,100600.0
2007-12-14 11:10:00,63.17,63.48,62.0,62.24,117800.0,61.2151,61.5155,60.0813,60.3139,117800.0
2007-12-14 11:15:00,62.22,62.45,61.55,61.68,105100.0,60.2945,60.5174,59.6452,59.7712,105100.0
2007-12-14 11:20:00,61.71,62.02,61.53,61.71,58000.0,59.8003,60.1007,59.6259,59.8003,58000.0
2007-12-14 11:25:00,61.75,62.0,60.78,60.85,122600.0,59.8391,60.0813,58.8991,58.9669,122600.0
2007-12-14 11:30:00,60.85,60.86,60.06,60.33,151100.0,58.9669,58.9766,58.2014,58.463,151100.0
2007-12-14 11:35:00,60.41,60.7,60.18,60.55,70100.0,58.5405,58.8215,58.3176,58.6762,70100.0
2007-12-14 11:40:00,60.59,61.4,60.59,61.23,120200.0,58.715,59.4999,58.715,59.3351,120200.0
2007-12-14 11:45:00,61.23,61.23,60.5,60.55,50300.0,59.3351,59.3351,58.6277,58.6762,50300.0
2007-12-14 11:50:00,60.61,60.9,60.33,60.87,37100.0,58.7343,59.0154,58.463,58.9863,37100.0
2007-12-14 11:55:00,60.89,61.09,60.51,60.51,34800.0,59.0057,59.1995,58.6374,58.6374,34800.0
2007-12-14 12:00:00,60.47,60.64,58.9,59.36,174700.0,58.5987,58.7634,57.0773,57.523,174700.0
2007-12-14 12:05:00,59.37,59.69,58.96,59.51,81000.0,57.5327,57.8428,57.1354,57.6684,81000.0
2007-12-14 12:10:00,59.4,59.79,59.14,59.4,46000.0,57.5618,57.9397,57.3098,57.5618,46000.0
2007-12-14 12:15:00,59.33,59.39,58.31,58.58,109400.0,57.4939,57.5521,56.5055,56.7672,109400.0
2007-12-14 12:20:00,58.65,58.88,58.2,58.88,54300.0,56.835,57.0579,56.3989,57.0579,54300.0
2007-12-14 12:25:00,58.88,59.13,58.6,58.87,38500.0,57.0579,57.3001,56.7865,57.0482,38500.0
2007-12-14 12:30:00,58.89,58.89,58.24,58.4,36100.0,57.0676,57.0676,56.4377,56.5927,36100.0
2007-12-14 12:35:00,58.38,58.48,58.1,58.26,46300.0,56.5733,56.6702,56.302,56.4571,46300.0
2007-12-14 12:40:00,58.37,59.0,58.26,58.94,45600.0,56.5637,57.1742,56.4571,57.116,45600.0
2007-12-14 12:45:00,58.94,59.45,58.81,59.09,70700.0,57.116,57.6102,56.99,57.2614,70700.0
2007-12-14 12:50:00,59.1,60.5,59.0,60.25,106200.0,57.2711,58.6277,57.1742,58.3855,106200.0
2007-12-14 12:55:00,60.15,60.4,60.05,60.07,55600.0,58.2886,58.5308,58.1917,58.211,55600.0
2007-12-14 13:00:00,60.07,60.23,59.1,59.4,109300.0,58.211,58.3661,57.2711,57.5618,109300.0
2007-12-14 13:05:00,59.36,59.36,58.3,58.31,70600.0,57.523,57.523,56.4958,56.5055,70600.0
2007-12-14 13:10:00,58.36,59.14,58.11,58.75,30600.0,56.554,57.3098,56.3117,56.9319,30600.0
2007-12-14 13:15:00,58.91,59.18,58.32,58.51,28800.0,57.0869,57.3486,56.5152,56.6993,28800.0
2007-12-14 13:20:00,58.47,58.66,58.33,58.6,26600.0,56.6606,56.8447,56.5249,56.7865,26600.0
2007-12-14 13:25:00,58.6,59.83,58.6,59.15,40600.0,56.7865,57.9785,56.7865,57.3195,40600.0
2007-12-14 13:30:00,59.29,59.84,59.21,59.46,33000.0,57.4552,57.9882,57.3777,57.6199,33000.0
2007-12-14 13:35:00,59.4,59.5,59.18,59.26,25400.0,57.5618,57.6587,57.3486,57.4261,25400.0
2007-12-14 13:40:00,59.26,59.47,59.23,59.41,15500.0,57.4261,57.6296,57.397,57.5715,15500.0
2007-12-14 13:45:00,59.41,59.46,59.31,59.43,14100.0,57.5715,57.6199,57.4746,57.5908,14100.0
2007-12-14 13:50:00,59.43,59.43,58.75,58.95,40900.0,57.5908,57.5908,56.9319,57.1257,40900.0
2007-12-14 13:55:00,58.9,58.97,58.65,58.79,42600.0,57.0773,57.1451,56.835,56.9707,42600.0
2007-12-14 14:00:00,58.79,58.83,58.05,58.05,68000.0,56.9707,57.0094,56.2536,56.2536,68000.0
2007-12-14 14:05:00,58.13,58.92,57.77,58.74,110500.0,56.3311,57.0966,55.9822,56.9222,110500.0
2007-12-14 14:10:00,58.53,59.34,58.51,59.1,38500.0,56.7187,57.5036,56.6993,57.2711,38500.0
2007-12-14 14:15:00,59.15,59.15,58.57,58.58,20100.0,57.3195,57.3195,56.7575,56.7672,20100.0
2007-12-14 14:20:00,58.65,59.85,58.59,59.29,78300.0,56.835,57.9979,56.7768,57.4552,78300.0
2007-12-14 14:25:00,59.21,59.3,58.93,59.0,26700.0,57.3777,57.4649,57.1063,57.1742,26700.0
2007-12-14 14:30:00,59.0,59.17,58.89,59.0,19200.0,57.1742,57.3389,57.0676,57.1742,19200.0
2007-12-14 14:35:00,59.0,59.5,58.9,59.5,14400.0,57.1742,57.6587,57.0773,57.6587,14400.0
2007-12-14 14:40:00,59.6,60.1,59.5,59.85,55700.0,57.7556,58.2401,57.6587,57.9979,55700.0
2007-12-14 14:45:00,59.67,59.9,58.86,58.95,40300.0,57.8234,58.0463,57.0385,57.1257,40300.0
2007-12-14 14:50:00,59.05,59.61,58.75,59.49,26700.0,57.2226,57.7653,56.9319,57.649,26700.0
2007-12-14 14:55:00,59.5,59.83,59.26,59.47,22300.0,57.6587,57.9785,57.4261,57.6296,22300.0
2007-12-14 15:00:00,59.39,59.8,59.24,59.8,18300.0,57.5521,57.9494,57.4067,57.9494,18300.0
2007-12-14 15:05:00,59.89,60.56,59.89,60.4,43700.0,58.0366,58.6859,58.0366,58.5308,43700.0
2007-12-14 15:10:00,60.31,60.79,60.3,60.74,48900.0,58.4436,58.9088,58.4339,58.8603,48900.0
2007-12-14 15:15:00,60.74,61.29,59.52,60.09,99400.0,58.8603,59.3933,57.6781,58.2304,99400.0
2007-12-14 15:20:00,59.88,60.0,59.02,59.89,52900.0,58.0269,58.1432,57.1935,58.0366,52900.0
2007-12-14 15:25:00,59.9,60.0,59.57,59.86,31600.0,58.0463,58.1432,57.7265,58.0075,31600.0
2007-12-14 15:30:00,59.86,60.18,59.75,60.15,26500.0,58.0075,58.3176,57.9009,58.2886,26500.0
2007-12-14 15:35:00,60.16,60.31,59.89,60.06,34800.0,58.2983,58.4436,58.0366,58.2014,34800.0
2007-12-14 15:40:00,60.07,60.8,60.0,60.75,48100.0,58.211,58.9185,58.1432,58.87,48100.0
2007-12-14 15:45:00,60.57,60.96,60.42,60.7,34700.0,58.6956,59.0735,58.5502,58.8215,34700.0
2007-12-14 15:50:00,60.7,61.6,60.66,61.46,73200.0,58.8215,59.6937,58.7828,59.558,73200.0
2007-12-14 15:55:00,61.31,61.97,61.31,61.53,128900.0,59.4127,60.0522,59.4127,59.6259,128900.0
2007-12-17 09:30:00,66.62,66.66,64.28,64.75,200300.0,64.5583,64.5971,62.2908,62.7462,200300.0
2007-12-17 09:35:00,64.79,65.09,62.5,63.73,150000.0,62.785,63.0757,60.5658,61.7578,150000.0
2007-12-17 09:40:00,63.6,64.75,63.36,64.64,51100.0,61.6318,62.7462,61.3992,62.6396,51100.0
2007-12-17 09:45:00,64.49,65.0,64.05,64.07,63500.0,62.4943,62.9885,62.0679,62.0873,63500.0
2007-12-17 09:50:00,64.09,64.6,64.06,64.45,31500.0,62.1066,62.6009,62.0776,62.4555,31500.0
2007-12-17 09:55:00,64.45,64.6,64.01,64.5,53300.0,62.4555,62.6009,62.0291,62.504,53300.0
2007-12-17 10:00:00,64.56,65.5,64.35,65.23,65700.0,62.5621,63.473,62.3586,63.2114,65700.0
2007-12-17 10:05:00,65.38,65.65,64.59,64.9,50000.0,63.3567,63.6184,62.5912,62.8916,50000.0
2007-12-17 10:10:00,65.0,65.25,64.51,65.18,49500.0,62.9885,63.2307,62.5136,63.1629,49500.0
2007-12-17 10:15:00,65.2,65.3,65.01,65.03,34300.0,63.1823,63.2792,62.9982,63.0175,34300.0
2007-12-17 10:20:00,65.01,65.3,64.5,65.12,36000.0,62.9982,63.2792,62.504,63.1048,36000.0
2007-12-17 10:25:00,65.24,65.48,64.8,64.99,32100.0,63.2211,63.4536,62.7947,62.9788,32100.0
2007-12-17 10:30:00,64.88,64.99,64.55,64.82,26700.0,62.8722,62.9788,62.5524,62.814,26700.0
2007-12-17 10:35:00,64.95,64.95,64.35,64.4,40200.0,62.94,62.94,62.3586,62.407,40200.0
2007-12-17 10:40:00,64.44,64.72,62.65,63.24,103000.0,62.4458,62.7171,60.7112,61.2829,103000.0
2007-12-17 10:45:00,63.24,64.0,63.24,63.5,37800.0,61.2829,62.0194,61.2829,61.5349,37800.0
2007-12-17 10:50:00,63.56,63.84,62.72,62.8,44600.0,61.593,61.8644,60.779,60.8566,44600.0
2007-12-17 10:55:00,62.9,63.82,62.8,63.35,20700.0,60.9535,61.845,60.8566,61.3895,20700.0
2007-12-17 11:00:00,63.34,63.49,62.78,62.95,28200.0,61.3798,61.5252,60.8372,61.0019,28200.0
2007-12-17 11:05:00,62.9,63.23,62.16,62.35,73400.0,60.9535,61.2733,60.2364,60.4205,73400.0
2007-12-17 11:10:00,62.36,62.41,60.3,60.54,121700.0,60.4302,60.4786,58.4339,58.6665,121700.0
2007-12-17 11:15:00,60.85,61.3,60.27,61.21,74600.0,58.9669,59.403,58.4049,59.3158,74600.0
2007-12-17 11:20:00,61.05,61.26,60.05,60.08,36600.0,59.1607,59.3642,58.1917,58.2207,36600.0
2007-12-17 11:25:00,60.09,60.68,60.05,60.2,38100.0,58.2304,58.8022,58.1917,58.337,38100.0
2007-12-17 11:30:00,60.08,60.38,59.75,60.2,55700.0,58.2207,58.5115,57.9009,58.337,55700.0
2007-12-17 11:35:00,60.2,60.73,60.01,60.32,23500.0,58.337,58.8506,58.1529,58.4533,23500.0
2007-12-17 11:40:00,60.36,60.36,59.94,59.97,19500.0,58.4921,58.4921,58.0851,58.1141,19500.0
2007-12-17 11:45:00,59.97,60.58,59.91,60.34,12800.0,58.1141,58.7053,58.056,58.4727,12800.0
2007-12-17 11:50:00,60.33,60.33,60.0,60.07,17300.0,58.463,58.463,58.1432,58.211,17300.0
2007-12-17 11:55:00,60.14,60.81,60.08,60.74,17600.0,58.2789,58.9281,58.2207,58.8603,17600.0
2007-12-17 12:00:00,60.65,60.78,60.0,60.42,21700.0,58.7731,58.8991,58.1432,58.5502,21700.0
2007-12-17 12:05:00,60.4,60.69,60.23,60.26,16100.0,58.5308,58.8119,58.3661,58.3952,16100.0
2007-12-17 12:10:00,60.3,60.9,60.3,60.71,18800.0,58.4339,59.0154,58.4339,58.8312,18800.0
2007-12-17 12:15:00,60.7,61.31,60.55,61.3,26600.0,58.8215,59.4127,58.6762,59.403,26600.0
2007-12-17 12:20:00,61.35,61.97,61.23,61.86,37000.0,59.4514,60.0522,59.3351,59.9456,37000.0
2007-12-17 12:25:00,61.86,61.96,61.4,61.7,13400.0,59.9456,60.0426,59.4999,59.7906,13400.0
2007-12-17 12:30:00,61.85,62.55,61.85,62.36,26900.0,59.936,60.6143,59.936,60.4302,26900.0
2007-12-17 12:35:00,62.32,62.68,62.01,62.68,23200.0,60.3914,60.7403,60.091,60.7403,23200.0
2007-12-17 12:40:00,62.66,62.66,62.2,62.29,20800.0,60.7209,60.7209,60.2751,60.3623,20800.0
2007-12-17 12:45:00,62.21,62.21,61.6,62.05,17100.0,60.2848,60.2848,59.6937,60.1298,17100.0
2007-12-17 12:50:00,62.16,62.43,62.03,62.39,12300.0,60.2364,60.498,60.1104,60.4592,12300.0
2007-12-17 12:55:00,62.38,62.65,62.25,62.65,8900.0,60.4496,60.7112,60.3236,60.7112,8900.0
2007-12-17 13:00:00,62.64,62.64,62.4,62.5,12900.0,60.7015,60.7015,60.4689,60.5658,12900.0
2007-12-17 13:05:00,62.5,62.62,61.86,62.0,17300.0,60.5658,60.6821,59.9456,60.0813,17300.0
2007-12-17 13:10:00,62.0,62.03,61.75,62.0,10700.0,60.0813,60.1104,59.8391,60.0813,10700.0
2007-12-17 13:15:00,62.0,62.01,61.55,61.64,15100.0,60.0813,60.091,59.6452,59.7325,15100.0
2007-12-17 13:20:00,61.62,61.97,61.55,61.75,6600.0,59.7131,60.0522,59.6452,59.8391,6600.0
2007-12-17 13:25:00,61.97,61.97,61.75,61.88,5100.0,60.0522,60.0522,59.8391,59.965,5100.0
2007-12-17 13:30:00,61.96,61.97,61.78,61.78,6300.0,60.0426,60.0522,59.8681,59.8681,6300.0
2007-12-17 13:35:00,61.78,61.94,61.77,61.81,6900.0,59.8681,60.0232,59.8584,59.8972,6900.0
2007-12-17 13:40:00,61.97,62.0,61.41,61.59,19400.0,60.0522,60.0813,59.5096,59.684,19400.0
2007-12-17 13:45:00,61.57,61.6,60.6,60.63,26900.0,59.6646,59.6937,58.7246,58.7537,26900.0
2007-12-17 13:50:00,60.63,60.94,60.42,60.75,15700.0,58.7537,59.0541,58.5502,58.87,15700.0
2007-12-17 13:55:00,60.88,61.25,60.42,60.79,26700.0,58.996,59.3545,58.5502,58.9088,26700.0
2007-12-17 14:00:00,60.53,60.79,60.0,60.61,31800.0,58.6568,58.9088,58.1432,58.7343,31800.0
2007-12-17 14:05:00,60.65,60.99,60.18,60.95,20800.0,58.7731,59.1026,58.3176,59.0638,20800.0
2007-12-17 14:10:00,60.77,60.98,60.57,60.58,18300.0,58.8894,59.0929,58.6956,58.7053,18300.0
2007-12-17 14:15:00,60.58,60.75,60.13,60.26,18700.0,58.7053,58.87,58.2692,58.3952,18700.0
2007-12-17 14:20:00,60.22,60.69,60.11,60.33,24900.0,58.3564,58.8119,58.2498,58.463,24900.0
2007-12-17 14:25:00,60.33,60.68,60.06,60.14,26200.0,58.463,58.8022,58.2014,58.2789,26200.0
2007-12-17 14:30:00,60.19,60.49,60.03,60.14,19300.0,58.3273,58.618,58.1723,58.2789,19300.0
2007-12-17 14:35:00,60.1,60.23,59.86,60.2,36100.0,58.2401,58.3661,58.0075,58.337,36100.0
2007-12-17 14:40:00,60.2,60.52,60.11,60.21,15400.0,58.337,58.6471,58.2498,58.3467,15400.0
2007-12-17 14:45:00,60.24,60.5,60.16,60.42,9400.0,58.3758,58.6277,58.2983,58.5502,9400.0
2007-12-17 14:50:00,60.36,60.44,59.88,59.98,19200.0,58.4921,58.5696,58.0269,58.1238,19200.0
2007-12-17 14:55:00,59.98,60.01,59.28,59.29,32200.0,58.1238,58.1529,57.4455,57.4552,32200.0
2007-12-17 15:00:00,59.49,59.69,59.27,59.27,28500.0,57.649,57.8428,57.4358,57.4358,28500.0
2007-12-17 15:05:00,59.28,59.28,58.61,58.61,59700.0,57.4455,57.4455,56.7962,56.7962,59700.0
2007-12-17 15:10:00,58.59,58.98,58.51,58.65,34000.0,56.7768,57.1548,56.6993,56.835,34000.0
2007-12-17 15:15:00,58.77,58.85,58.4,58.7,21300.0,56.9513,57.0288,56.5927,56.8834,21300.0
2007-12-17 15:20:00,58.68,58.74,58.51,58.74,11200.0,56.8641,56.9222,56.6993,56.9222,11200.0
2007-12-17 15:25:00,58.7,58.74,58.56,58.7,22900.0,56.8834,56.9222,56.7478,56.8834,22900.0
2007-12-17 15:30:00,58.58,59.5,58.57,59.35,19200.0,56.7672,57.6587,56.7575,57.5133,19200.0
2007-12-17 15:35:00,59.46,60.0,59.24,59.46,41500.0,57.6199,58.1432,57.4067,57.6199,41500.0
2007-12-17 15:40:00,59.34,59.94,59.03,59.92,23600.0,57.5036,58.0851,57.2032,58.0657,23600.0
2007-12-17 15:45:00,59.92,60.53,59.63,59.65,29800.0,58.0657,58.6568,57.7847,57.804,29800.0
2007-12-17 15:50:00,59.63,60.5,59.39,60.32,50300.0,57.7847,58.6277,57.5521,58.4533,50300.0
2007-12-17 15:55:00,60.46,60.48,59.95,60.35,56000.0,58.589,58.6084,58.0948,58.4824,56000.0
2007-12-18 09:30:00,61.95,62.39,61.06,61.16,69400.0,60.0329,60.4592,59.1704,59.2673,69400.0
2007-12-18 09:35:00,61.34,62.0,60.02,60.56,79800.0,59.4417,60.0813,58.1626,58.6859,79800.0
2007-12-18 09:40:00,60.56,60.7,58.63,58.96,49100.0,58.6859,58.8215,56.8156,57.1354,49100.0
2007-12-18 09:45:00,58.8,59.2,58.0,58.91,83200.0,56.9803,57.368,56.2051,57.0869,83200.0
2007-12-18 09:50:00,58.88,60.42,58.47,60.42,49400.0,57.0579,58.5502,56.6606,58.5502,49400.0
2007-12-18 09:55:00,60.39,60.41,59.2,59.79,38200.0,58.5211,58.5405,57.368,57.9397,38200.0
2007-12-18 10:00:00,59.7,60.0,59.07,59.29,17700.0,57.8525,58.1432,57.242,57.4552,17700.0
2007-12-18 10:05:00,59.14,59.37,58.39,58.83,43200.0,57.3098,57.5327,56.583,57.0094,43200.0
2007-12-18 10:10:00,58.52,59.27,58.31,58.53,31700.0,56.709,57.4358,56.5055,56.7187,31700.0
2007-12-18 10:15:00,58.56,58.63,58.03,58.2,32500.0,56.7478,56.8156,56.2342,56.3989,32500.0
2007-12-18 10:20:00,58.2,58.64,58.05,58.5,35300.0,56.3989,56.8253,56.2536,56.6896,35300.0
2007-12-18 10:25:00,58.48,58.68,58.27,58.34,15200.0,56.6702,56.8641,56.4667,56.5346,15200.0
2007-12-18 10:30:00,58.35,58.59,58.04,58.12,16200.0,56.5443,56.7768,56.2439,56.3214,16200.0
2007-12-18 10:35:00,58.13,58.13,57.13,57.2,68200.0,56.3311,56.3311,55.362,55.4299,68200.0
2007-12-18 10:40:00,57.18,57.74,57.13,57.48,27800.0,55.4105,55.9531,55.362,55.7012,27800.0
2007-12-18 10:45:00,57.48,57.54,56.95,57.27,36100.0,55.7012,55.7593,55.1876,55.4977,36100.0
2007-12-18 10:50:00,57.15,57.35,57.05,57.05,21000.0,55.3814,55.5752,55.2845,55.2845,21000.0
2007-12-18 10:55:00,57.2,57.2,56.36,56.85,43400.0,55.4299,55.4299,54.6159,55.0907,43400.0
2007-12-18 11:00:00,56.86,57.08,56.59,56.78,19600.0,55.1004,55.3136,54.8387,55.0229,19600.0
2007-12-18 11:05:00,56.83,57.67,56.78,57.32,15600.0,55.0713,55.8853,55.0229,55.5461,15600.0
2007-12-18 11:10:00,57.2,57.31,57.03,57.16,13900.0,55.4299,55.5365,55.2651,55.3911,13900.0
2007-12-18 11:15:00,57.09,57.84,57.06,57.5,13100.0,55.3233,56.0501,55.2942,55.7206,13100.0
2007-12-18 11:20:00,57.64,58.55,57.51,58.22,27200.0,55.8562,56.7381,55.7303,56.4183,27200.0
2007-12-18 11:25:00,58.24,58.24,57.52,57.6,14700.0,56.4377,56.4377,55.74,55.8175,14700.0
2007-12-18 11:30:00,57.62,57.62,57.04,57.42,14000.0,55.8369,55.8369,55.2748,55.6431,14000.0
2007-12-18 11:35:00,57.31,58.0,57.31,57.76,7900.0,55.5365,56.2051,55.5365,55.9725,7900.0
2007-12-18 11:40:00,57.88,58.68,57.7,58.68,22000.0,56.0888,56.8641,55.9144,56.8641,22000.0
2007-12-18 11:45:00,58.48,58.49,57.85,58.2,9800.0,56.6702,56.6799,56.0597,56.3989,9800.0
2007-12-18 11:50:00,57.73,57.98,57.52,57.98,5600.0,55.9435,56.1857,55.74,56.1857,5600.0
2007-12-18 11:55:00,57.69,58.27,57.55,57.95,16000.0,55.9047,56.4667,55.769,56.1567,16000.0
2007-12-18 12:00:00,58.04,58.16,57.85,58.01,7200.0,56.2439,56.3602,56.0597,56.2148,7200.0
2007-12-18 12:05:00,58.0,58.67,58.0,58.65,15300.0,56.2051,56.8544,56.2051,56.835,15300.0
2007-12-18 12:10:00,58.54,59.11,58.16,58.16,22500.0,56.7284,57.2808,56.3602,56.3602,22500.0
2007-12-18 12:15:00,58.16,58.57,58.16,58.22,5700.0,56.3602,56.7575,56.3602,56.4183,5700.0
2007-12-18 12:20:00,58.19,58.36,58.04,58.09,6700.0,56.3892,56.554,56.2439,56.2923,6700.0
2007-12-18 12:25:00,58.23,58.65,58.17,58.34,5000.0,56.428,56.835,56.3698,56.5346,5000.0
2007-12-18 12:30:00,58.57,58.81,58.43,58.43,5800.0,56.7575,56.99,56.6218,56.6218,5800.0
2007-12-18 12:35:00,58.47,58.85,58.43,58.75,3000.0,56.6606,57.0288,56.6218,56.9319,3000.0
2007-12-18 12:40:00,58.74,59.15,58.5,58.64,10800.0,56.9222,57.3195,56.6896,56.8253,10800.0
2007-12-18 12:45:00,58.63,59.44,58.63,59.05,18800.0,56.8156,57.6005,56.8156,57.2226,18800.0
2007-12-18 12:50:00,58.93,59.1,58.77,58.84,4300.0,57.1063,57.2711,56.9513,57.0191,4300.0
2007-12-18 12:55:00,58.94,59.1,58.71,58.99,3900.0,57.116,57.2711,56.8931,57.1645,3900.0
2007-12-18 13:00:00,58.96,59.1,58.57,58.7,8800.0,57.1354,57.2711,56.7575,56.8834,8800.0
2007-12-18 13:05:00,58.7,58.75,58.66,58.68,1300.0,56.8834,56.9319,56.8447,56.8641,1300.0
2007-12-18 13:10:00,58.77,59.15,58.77,59.0,9700.0,56.9513,57.3195,56.9513,57.1742,9700.0
2007-12-18 13:15:00,59.0,59.3,58.9,59.3,10500.0,57.1742,57.4649,57.0773,57.4649,10500.0
2007-12-18 13:20:00,59.3,59.57,59.22,59.38,12300.0,57.4649,57.7265,57.3873,57.5424,12300.0
2007-12-18 13:25:00,59.36,59.91,59.33,59.56,14300.0,57.523,58.056,57.4939,57.7168,14300.0
2007-12-18 13:30:00,59.69,59.79,59.25,59.79,7300.0,57.8428,57.9397,57.4164,57.9397,7300.0
2007-12-18 13:35:00,59.79,60.5,59.79,60.24,40700.0,57.9397,58.6277,57.9397,58.3758,40700.0
2007-12-18 13:40:00,60.28,60.4,60.2,60.37,8700.0,58.4145,58.5308,58.337,58.5018,8700.0
2007-12-18 13:45:00,60.3,60.44,59.98,60.44,14900.0,58.4339,58.5696,58.1238,58.5696,14900.0
2007-12-18 13:50:00,60.41,60.41,59.68,59.68,8900.0,58.5405,58.5405,57.8331,57.8331,8900.0
2007-12-18 13:55:00,59.87,59.87,59.36,59.65,16900.0,58.0172,58.0172,57.523,57.804,16900.0
2007-12-18 14:00:00,59.66,60.0,59.65,59.82,12800.0,57.8137,58.1432,57.804,57.9688,12800.0
2007-12-18 14:05:00,59.97,60.29,59.57,60.18,7000.0,58.1141,58.4242,57.7265,58.3176,7000.0
2007-12-18 14:10:00,60.2,60.46,59.69,59.82,27500.0,58.337,58.589,57.8428,57.9688,27500.0
2007-12-18 14:15:00,59.85,60.31,59.81,60.31,12000.0,57.9979,58.4436,57.9591,58.4436,12000.0
2007-12-18 14:20:00,60.27,60.28,59.62,59.81,23700.0,58.4049,58.4145,57.775,57.9591,23700.0
2007-12-18 14:25:00,59.8,60.01,59.65,60.0,7400.0,57.9494,58.1529,57.804,58.1432,7400.0
2007-12-18 14:30:00,60.0,60.07,59.7,59.99,13200.0,58.1432,58.211,57.8525,58.1335,13200.0
2007-12-18 14:35:00,60.0,60.07,59.59,59.59,13500.0,58.1432,58.211,57.7459,57.7459,13500.0
2007-12-18 14:40:00,59.57,59.64,58.87,59.14,22400.0,57.7265,57.7944,57.0482,57.3098,22400.0
2007-12-18 14:45:00,59.12,59.2,58.84,59.15,13600.0,57.2904,57.368,57.0191,57.3195,13600.0
2007-12-18 14:50:00,59.03,59.3,59.03,59.22,4400.0,57.2032,57.4649,57.2032,57.3873,4400.0
2007-12-18 14:55:00,59.31,59.63,59.2,59.54,4900.0,57.4746,57.7847,57.368,57.6974,4900.0
2007-12-18 15:00:00,59.62,59.88,59.34,59.37,13600.0,57.775,58.0269,57.5036,57.5327,13600.0
2007-12-18 15:05:00,59.57,59.69,59.2,59.6,3700.0,57.7265,57.8428,57.368,57.7556,3700.0
2007-12-18 15:10:00,59.63,59.63,59.3,59.47,6400.0,57.7847,57.7847,57.4649,57.6296,6400.0
2007-12-18 15:15:00,59.44,59.92,59.44,59.69,6600.0,57.6005,58.0657,57.6005,57.8428,6600.0
2007-12-18 15:20:00,59.77,59.86,59.4,59.4,3300.0,57.9203,58.0075,57.5618,57.5618,3300.0
2007-12-18 15:25:00,59.36,59.89,59.36,59.63,3800.0,57.523,58.0366,57.523,57.7847,3800.0
2007-12-18 15:30:00,59.5,59.92,59.5,59.78,12100.0,57.6587,58.0657,57.6587,57.93,12100.0
2007-12-18 15:35:00,59.77,60.18,59.68,59.95,19000.0,57.9203,58.3176,57.8331,58.0948,19000.0
2007-12-18 15:40:00,59.95,60.12,59.82,59.96,9200.0,58.0948,58.2595,57.9688,58.1044,9200.0
2007-12-18 15:45:00,59.96,59.96,59.5,59.51,6900.0,58.1044,58.1044,57.6587,57.6684,6900.0
2007-12-18 15:50:00,59.51,59.59,59.41,59.53,10300.0,57.6684,57.7459,57.5715,57.6878,10300.0
2007-12-18 15:55:00,59.54,59.72,59.42,59.67,20200.0,57.6974,57.8719,57.5812,57.8234,20200.0
2007-12-19 09:30:00,59.25,60.0,59.11,59.2,24000.0,57.4164,58.1432,57.2808,57.368,24000.0
2007-12-19 09:35:00,59.13,59.13,57.96,58.24,18600.0,57.3001,57.3001,56.1663,56.4377,18600.0
2007-12-19 09:40:00,58.39,59.0,58.13,58.75,11200.0,56.583,57.1742,56.3311,56.9319,11200.0
2007-12-19 09:45:00,58.81,59.89,58.8,59.75,13400.0,56.99,58.0366,56.9803,57.9009,13400.0
2007-12-19 09:50:00,59.76,59.8,58.59,58.59,18100.0,57.9106,57.9494,56.7768,56.7768,18100.0
2007-12-19 09:55:00,58.51,58.92,58.1,58.36,19100.0,56.6993,57.0966,56.302,56.554,19100.0
2007-12-19 10:00:00,58.41,59.15,58.2,59.0,20300.0,56.6024,57.3195,56.3989,57.1742,20300.0
2007-12-19 10:05:00,59.2,60.0,59.2,59.6,19500.0,57.368,58.1432,57.368,57.7556,19500.0
2007-12-19 10:10:00,59.56,59.61,59.18,59.3,2900.0,57.7168,57.7653,57.3486,57.4649,2900.0
2007-12-19 10:15:00,59.32,59.4,58.74,59.05,7600.0,57.4843,57.5618,56.9222,57.2226,7600.0
2007-12-19 10:20:00,59.0,59.12,58.62,58.9,5100.0,57.1742,57.2904,56.8059,57.0773,5100.0
2007-12-19 10:25:00,58.82,59.37,58.76,59.0,4800.0,56.9997,57.5327,56.9416,57.1742,4800.0
2007-12-19 10:30:00,59.0,59.38,59.0,59.06,5400.0,57.1742,57.5424,57.1742,57.2323,5400.0
2007-12-19 10:35:00,59.3,59.3,59.0,59.12,6400.0,57.4649,57.4649,57.1742,57.2904,6400.0
2007-12-19 10:40:00,59.05,59.11,58.65,58.88,1700.0,57.2226,57.2808,56.835,57.0579,1700.0
2007-12-19 10:45:00,58.67,58.88,58.53,58.53,2900.0,56.8544,57.0579,56.7187,56.7187,2900.0
2007-12-19 10:50:00,58.53,58.57,58.41,58.53,7100.0,56.7187,56.7575,56.6024,56.7187,7100.0
2007-12-19 10:55:00,58.57,59.08,58.57,58.88,4900.0,56.7575,57.2517,56.7575,57.0579,4900.0
2007-12-19 11:00:00,58.97,58.97,58.2,58.2,11200.0,57.1451,57.1451,56.3989,56.3989,11200.0
2007-12-19 11:05:00,58.24,58.66,58.24,58.45,1500.0,56.4377,56.8447,56.4377,56.6412,1500.0
2007-12-19 11:10:00,58.43,58.43,58.36,58.38,800.0,56.6218,56.6218,56.554,56.5733,800.0
2007-12-19 11:15:00,58.38,58.6,58.38,58.54,1900.0,56.5733,56.7865,56.5733,56.7284,1900.0
2007-12-19 11:20:00,58.53,58.53,58.25,58.48,8700.0,56.7187,56.7187,56.4474,56.6702,8700.0
2007-12-19 11:25:00,58.28,58.53,58.2,58.31,2000.0,56.4764,56.7187,56.3989,56.5055,2000.0
2007-12-19 11:30:00,58.2,58.44,58.01,58.36,6400.0,56.3989,56.6315,56.2148,56.554,6400.0
2007-12-19 11:35:00,58.2,58.46,58.19,58.32,5300.0,56.3989,56.6509,56.3892,56.5152,5300.0
2007-12-19 11:40:00,58.32,58.37,58.16,58.2,3500.0,56.5152,56.5637,56.3602,56.3989,3500.0
2007-12-19 11:45:00,58.3,58.3,58.15,58.25,3100.0,56.4958,56.4958,56.3505,56.4474,3100.0
2007-12-19 11:50:00,58.23,58.55,58.2,58.21,4700.0,56.428,56.7381,56.3989,56.4086,4700.0
2007-12-19 11:55:00,58.44,58.44,58.18,58.29,2500.0,56.6315,56.6315,56.3795,56.4861,2500.0
2007-12-19 12:00:00,58.18,58.46,58.16,58.2,2800.0,56.3795,56.6509,56.3602,56.3989,2800.0
2007-12-19 12:05:00,58.29,58.62,58.28,58.47,4100.0,56.4861,56.8059,56.4764,56.6606,4100.0
2007-12-19 12:10:00,58.6,59.1,58.6,59.1,11300.0,56.7865,57.2711,56.7865,57.2711,11300.0
2007-12-19 12:15:00,59.07,59.1,58.7,58.75,3100.0,57.242,57.2711,56.8834,56.9319,3100.0
2007-12-19 12:20:00,58.81,59.05,58.73,58.91,3400.0,56.99,57.2226,56.9125,57.0869,3400.0
2007-12-19 12:25:00,58.74,58.97,58.74,58.96,5200.0,56.9222,57.1451,56.9222,57.1354,5200.0
2007-12-19 12:30:00,58.88,59.19,58.88,59.04,2700.0,57.0579,57.3583,57.0579,57.2129,2700.0
2007-12-19 12:35:00,59.04,59.21,58.99,59.2,1400.0,57.2129,57.3777,57.1645,57.368,1400.0
2007-12-19 12:40:00,59.2,59.21,59.0,59.0,2800.0,57.368,57.3777,57.1742,57.1742,2800.0
2007-12-19 12:45:00,59.0,59.21,59.0,59.21,500.0,57.1742,57.3777,57.1742,57.3777,500.0
2007-12-19 12:50:00,59.21,59.25,59.1,59.1,9200.0,57.3777,57.4164,57.2711,57.2711,9200.0
2007-12-19 12:55:00,59.17,59.18,58.84,58.84,2100.0,57.3389,57.3486,57.0191,57.0191,2100.0
2007-12-19 13:00:00,58.8,59.05,58.5,58.95,12100.0,56.9803,57.2226,56.6896,57.1257,12100.0
2007-12-19 13:05:00,58.96,58.96,58.65,58.8,1800.0,57.1354,57.1354,56.835,56.9803,1800.0
2007-12-19 13:10:00,58.82,58.98,58.78,58.98,900.0,56.9997,57.1548,56.961,57.1548,900.0
2007-12-19 13:15:00,58.89,58.94,58.78,58.78,400.0,57.0676,57.116,56.961,56.961,400.0
2007-12-19 13:20:00,58.78,58.78,58.59,58.74,2600.0,56.961,56.961,56.7768,56.9222,2600.0
2007-12-19 13:25:00,58.75,58.75,58.6,58.65,1800.0,56.9319,56.9319,56.7865,56.835,1800.0
2007-12-19 13:30:00,58.62,58.9,58.55,58.9,1500.0,56.8059,57.0773,56.7381,57.0773,1500.0
2007-12-19 13:35:00,58.91,59.31,58.55,58.55,9000.0,57.0869,57.4746,56.7381,56.7381,9000.0
2007-12-19 13:40:00,58.83,59.25,58.62,59.25,8600.0,57.0094,57.4164,56.8059,57.4164,8600.0
2007-12-19 13:45:00,59.04,59.23,59.0,59.06,5000.0,57.2129,57.397,57.1742,57.2323,5000.0
2007-12-19 13:50:00,59.05,59.05,58.86,58.99,17500.0,57.2226,57.2226,57.0385,57.1645,17500.0
2007-12-19 13:55:00,59.01,59.35,58.93,59.14,19800.0,57.1838,57.5133,57.1063,57.3098,19800.0
2007-12-19 14:00:00,58.97,59.32,58.97,59.2,7600.0,57.1451,57.4843,57.1451,57.368,7600.0
2007-12-19 14:05:00,59.16,59.29,59.12,59.25,2000.0,57.3292,57.4552,57.2904,57.4164,2000.0
2007-12-19 14:10:00,59.25,59.4,59.1,59.4,15000.0,57.4164,57.5618,57.2711,57.5618,15000.0
2007-12-19 14:15:00,59.44,59.62,59.26,59.44,3700.0,57.6005,57.775,57.4261,57.6005,3700.0
2007-12-19 14:20:00,59.48,59.51,59.31,59.51,8900.0,57.6393,57.6684,57.4746,57.6684,8900.0
2007-12-19 14:25:00,59.51,60.36,59.51,60.36,46200.0,57.6684,58.4921,57.6684,58.4921,46200.0
2007-12-19 14:30:00,60.43,60.43,60.2,60.2,18400.0,58.5599,58.5599,58.337,58.337,18400.0
2007-12-19 14:35:00,60.2,60.2,59.92,59.94,14600.0,58.337,58.337,58.0657,58.0851,14600.0
2007-12-19 14:40:00,59.87,60.21,59.86,60.09,16600.0,58.0172,58.3467,58.0075,58.2304,16600.0
2007-12-19 14:45:00,60.22,60.29,60.06,60.22,16000.0,58.3564,58.4242,58.2014,58.3564,16000.0
2007-12-19 14:50:00,60.19,60.36,60.07,60.17,13700.0,58.3273,58.4921,58.211,58.3079,13700.0
2007-12-19 14:55:00,60.28,60.28,59.9,60.03,8000.0,58.4145,58.4145,58.0463,58.1723,8000.0
2007-12-19 15:00:00,60.02,60.03,59.82,59.97,10100.0,58.1626,58.1723,57.9688,58.1141,10100.0
2007-12-19 15:05:00,59.95,60.0,59.75,59.75,12800.0,58.0948,58.1432,57.9009,57.9009,12800.0
2007-12-19 15:10:00,59.71,59.84,59.54,59.82,10900.0,57.8622,57.9882,57.6974,57.9688,10900.0
2007-12-19 15:15:00,59.76,59.83,59.55,59.62,4700.0,57.9106,57.9785,57.7071,57.775,4700.0
2007-12-19 15:20:00,59.66,59.94,59.5,59.6,13600.0,57.8137,58.0851,57.6587,57.7556,13600.0
2007-12-19 15:25:00,59.65,59.65,59.55,59.57,3300.0,57.804,57.804,57.7071,57.7265,3300.0
2007-12-19 15:30:00,59.56,59.93,59.52,59.9,5500.0,57.7168,58.0754,57.6781,58.0463,5500.0
2007-12-19 15:35:00,59.89,59.94,59.75,59.8,9900.0,58.0366,58.0851,57.9009,57.9494,9900.0
2007-12-19 15:40:00,59.8,60.0,59.61,60.0,7300.0,57.9494,58.1432,57.7653,58.1432,7300.0
2007-12-19 15:45:00,60.0,60.0,59.82,59.98,11600.0,58.1432,58.1432,57.9688,58.1238,11600.0
2007-12-19 15:50:00,59.93,59.99,59.65,59.67,19800.0,58.0754,58.1335,57.804,57.8234,19800.0
2007-12-19 15:55:00,59.63,60.03,59.6,59.91,19400.0,57.7847,58.1723,57.7556,58.056,19400.0
2007-12-20 09:30:00,60.99,61.56,60.61,61.08,35300.0,59.1026,59.6549,58.7343,59.1898,35300.0
2007-12-20 09:35:00,61.29,61.47,60.65,60.8,25600.0,59.3933,59.5677,58.7731,58.9185,25600.0
2007-12-20 09:40:00,60.9,61.88,60.9,61.5,44200.0,59.0154,59.965,59.0154,59.5968,44200.0
2007-12-20 09:45:00,61.5,61.8,61.33,61.45,13100.0,59.5968,59.8875,59.4321,59.5483,13100.0
2007-12-20 09:50:00,61.4,61.45,60.9,61.22,12800.0,59.4999,59.5483,59.0154,59.3255,12800.0
2007-12-20 09:55:00,61.19,61.19,60.22,60.74,14000.0,59.2964,59.2964,58.3564,58.8603,14000.0
2007-12-20 10:00:00,60.49,61.1,60.45,61.06,19400.0,58.618,59.2092,58.5793,59.1704,19400.0
2007-12-20 10:05:00,61.01,61.3,60.96,61.19,8000.0,59.122,59.403,59.0735,59.2964,8000.0
2007-12-20 10:10:00,61.29,61.29,61.05,61.22,12600.0,59.3933,59.3933,59.1607,59.3255,12600.0
2007-12-20 10:15:00,61.22,61.45,61.01,61.1,12300.0,59.3255,59.5483,59.122,59.2092,12300.0
2007-12-20 10:20:00,61.12,61.29,61.11,61.16,19100.0,59.2286,59.3933,59.2189,59.2673,19100.0
2007-12-20 10:25:00,61.12,61.18,61.1,61.12,6300.0,59.2286,59.2867,59.2092,59.2286,6300.0
2007-12-20 10:30:00,61.09,61.2,61.08,61.2,2700.0,59.1995,59.3061,59.1898,59.3061,2700.0
2007-12-20 10:35:00,61.2,61.3,61.16,61.26,8100.0,59.3061,59.403,59.2673,59.3642,8100.0
2007-12-20 10:40:00,61.29,61.59,61.28,61.42,27900.0,59.3933,59.684,59.3836,59.5193,27900.0
2007-12-20 10:45:00,61.38,61.67,61.2,61.66,17700.0,59.4805,59.7615,59.3061,59.7518,17700.0
2007-12-20 10:50:00,61.52,61.73,61.3,61.36,14800.0,59.6162,59.8197,59.403,59.4611,14800.0
2007-12-20 10:55:00,61.36,61.4,60.91,60.91,18500.0,59.4611,59.4999,59.025,59.025,18500.0
2007-12-20 11:00:00,60.91,60.93,60.5,60.56,32400.0,59.025,59.0444,58.6277,58.6859,32400.0
2007-12-20 11:05:00,60.62,60.75,60.5,60.64,2900.0,58.744,58.87,58.6277,58.7634,2900.0
2007-12-20 11:10:00,60.63,60.76,60.56,60.65,3800.0,58.7537,58.8797,58.6859,58.7731,3800.0
2007-12-20 11:15:00,60.68,60.8,60.5,60.5,7400.0,58.8022,58.9185,58.6277,58.6277,7400.0
2007-12-20 11:20:00,60.5,60.66,60.11,60.45,10900.0,58.6277,58.7828,58.2498,58.5793,10900.0
2007-12-20 11:25:00,60.3,60.84,60.3,60.84,3700.0,58.4339,58.9572,58.4339,58.9572,3700.0
2007-12-20 11:30:00,60.78,60.78,60.58,60.58,800.0,58.8991,58.8991,58.7053,58.7053,800.0
2007-12-20 11:35:00,60.59,60.77,60.51,60.51,3700.0,58.715,58.8894,58.6374,58.6374,3700.0
2007-12-20 11:40:00,60.55,60.59,60.38,60.4,3400.0,58.6762,58.715,58.5115,58.5308,3400.0
2007-12-20 11:45:00,60.4,60.5,60.26,60.26,5100.0,58.5308,58.6277,58.3952,58.3952,5100.0
2007-12-20 11:50:00,60.25,60.25,60.12,60.14,6800.0,58.3855,58.3855,58.2595,58.2789,6800.0
2007-12-20 11:55:00,60.19,60.39,60.13,60.39,3200.0,58.3273,58.5211,58.2692,58.5211,3200.0
2007-12-20 12:00:00,60.26,60.26,60.01,60.01,6800.0,58.3952,58.3952,58.1529,58.1529,6800.0
2007-12-20 12:05:00,60.03,60.14,59.46,59.51,22800.0,58.1723,58.2789,57.6199,57.6684,22800.0
2007-12-20 12:10:00,59.5,59.68,59.41,59.6,7800.0,57.6587,57.8331,57.5715,57.7556,7800.0
2007-12-20 12:15:00,59.56,59.56,58.62,59.16,29700.0,57.7168,57.7168,56.8059,57.3292,29700.0
2007-12-20 12:20:00,59.17,59.3,59.03,59.25,3700.0,57.3389,57.4649,57.2032,57.4164,3700.0
2007-12-20 12:25:00,59.4,59.45,59.22,59.32,800.0,57.5618,57.6102,57.3873,57.4843,800.0
2007-12-20 12:30:00,59.39,59.53,59.3,59.37,3200.0,57.5521,57.6878,57.4649,57.5327,3200.0
2007-12-20 12:35:00,59.33,59.5,59.33,59.5,1500.0,57.4939,57.6587,57.4939,57.6587,1500.0
2007-12-20 12:40:00,59.35,59.42,59.29,59.29,1200.0,57.5133,57.5812,57.4552,57.4552,1200.0
2007-12-20 12:45:00,59.02,59.31,59.02,59.23,3100.0,57.1935,57.4746,57.1935,57.397,3100.0
2007-12-20 12:50:00,59.21,59.4,59.02,59.29,2200.0,57.3777,57.5618,57.1935,57.4552,2200.0
2007-12-20 12:55:00,59.2,59.34,59.16,59.3,2900.0,57.368,57.5036,57.3292,57.4649,2900.0
2007-12-20 13:00:00,59.53,59.7,59.3,59.56,1500.0,57.6878,57.8525,57.4649,57.7168,1500.0
2007-12-20 13:05:00,59.49,59.49,59.46,59.46,200.0,57.649,57.649,57.6199,57.6199,200.0
2007-12-20 13:10:00,59.27,59.27,59.1,59.1,2300.0,57.4358,57.4358,57.2711,57.2711,2300.0
2007-12-20 13:15:00,59.21,59.22,59.1,59.1,800.0,57.3777,57.3873,57.2711,57.2711,800.0
2007-12-20 13:20:00,59.22,59.73,59.22,59.6,4100.0,57.3873,57.8816,57.3873,57.7556,4100.0
2007-12-20 13:25:00,59.5,59.7,59.5,59.6,1700.0,57.6587,57.8525,57.6587,57.7556,1700.0
2007-12-20 13:30:00,59.37,59.37,59.37,59.37,100.0,57.5327,57.5327,57.5327,57.5327,100.0
2007-12-20 13:35:00,59.37,59.37,59.11,59.11,900.0,57.5327,57.5327,57.2808,57.2808,900.0
2007-12-20 13:40:00,59.1,59.44,59.01,59.42,6300.0,57.2711,57.6005,57.1838,57.5812,6300.0
2007-12-20 13:45:00,59.42,59.45,59.18,59.21,2100.0,57.5812,57.6102,57.3486,57.3777,2100.0
2007-12-20 13:50:00,59.37,59.46,59.24,59.41,1600.0,57.5327,57.6199,57.4067,57.5715,1600.0
2007-12-20 13:55:00,59.46,59.87,59.46,59.87,1700.0,57.6199,58.0172,57.6199,58.0172,1700.0
2007-12-20 14:00:00,59.76,59.89,59.6,59.65,5500.0,57.9106,58.0366,57.7556,57.804,5500.0
2007-12-20 14:05:00,59.75,59.8,59.66,59.8,1300.0,57.9009,57.9494,57.8137,57.9494,1300.0
2007-12-20 14:10:00,59.75,59.76,59.5,59.76,3700.0,57.9009,57.9106,57.6587,57.9106,3700.0
2007-12-20 14:15:00,59.72,59.87,59.62,59.87,1200.0,57.8719,58.0172,57.775,58.0172,1200.0
2007-12-20 14:20:00,59.78,59.89,59.4,59.8,6000.0,57.93,58.0366,57.5618,57.9494,6000.0
2007-12-20 14:25:00,59.75,59.78,59.46,59.7,2500.0,57.9009,57.93,57.6199,57.8525,2500.0
2007-12-20 14:30:00,59.77,59.9,59.57,59.81,2400.0,57.9203,58.0463,57.7265,57.9591,2400.0
2007-12-20 14:35:00,59.89,60.2,59.89,60.11,5200.0,58.0366,58.337,58.0366,58.2498,5200.0
2007-12-20 14:40:00,60.2,60.32,60.14,60.24,5400.0,58.337,58.4533,58.2789,58.3758,5400.0
2007-12-20 14:45:00,60.22,60.23,59.99,59.99,2900.0,58.3564,58.3661,58.1335,58.1335,2900.0
2007-12-20 14:50:00,59.83,60.02,59.8,59.8,1600.0,57.9785,58.1626,57.9494,57.9494,1600.0
2007-12-20 14:55:00,59.97,59.97,59.75,59.96,2100.0,58.1141,58.1141,57.9009,58.1044,2100.0
2007-12-20 15:00:00,60.0,60.0,59.72,59.72,3900.0,58.1432,58.1432,57.8719,57.8719,3900.0
2007-12-20 15:05:00,59.78,59.89,59.76,59.76,1800.0,57.93,58.0366,57.9106,57.9106,1800.0
2007-12-20 15:10:00,59.85,59.89,59.75,59.89,1200.0,57.9979,58.0366,57.9009,58.0366,1200.0
2007-12-20 15:15:00,59.81,60.0,59.79,59.84,5100.0,57.9591,58.1432,57.9397,57.9882,5100.0
2007-12-20 15:20:00,59.87,59.99,59.7,59.75,5900.0,58.0172,58.1335,57.8525,57.9009,5900.0
2007-12-20 15:25:00,59.86,59.86,59.58,59.7,5400.0,58.0075,58.0075,57.7362,57.8525,5400.0
2007-12-20 15:30:00,59.58,59.88,59.51,59.81,7100.0,57.7362,58.0269,57.6684,57.9591,7100.0
2007-12-20 15:35:00,59.88,60.2,59.82,60.2,5500.0,58.0269,58.337,57.9688,58.337,5500.0
2007-12-20 15:40:00,60.13,60.6,60.12,60.36,8700.0,58.2692,58.7246,58.2595,58.4921,8700.0
2007-12-20 15:45:00,60.46,60.85,60.45,60.84,8900.0,58.589,58.9669,58.5793,58.9572,8900.0
2007-12-20 15:50:00,60.81,60.84,60.7,60.79,9900.0,58.9281,58.9572,58.8215,58.9088,9900.0
2007-12-20 15:55:00,60.79,60.79,60.5,60.53,18500.0,58.9088,58.9088,58.6277,58.6568,18500.0
2007-12-21 09:30:00,61.97,61.99,60.5,60.52,90100.0,60.0522,60.0716,58.6277,58.6471,90100.0
2007-12-21 09:35:00,60.71,61.14,60.5,61.14,10200.0,58.8312,59.2479,58.6277,59.2479,10200.0
2007-12-21 09:40:00,60.75,61.09,60.52,61.07,7900.0,58.87,59.1995,58.6471,59.1801,7900.0
2007-12-21 09:45:00,61.22,61.5,60.95,60.95,18900.0,59.3255,59.5968,59.0638,59.0638,18900.0
2007-12-21 09:50:00,61.35,61.35,60.76,60.76,14200.0,59.4514,59.4514,58.8797,58.8797,14200.0
2007-12-21 09:55:00,60.75,61.0,60.52,60.64,13500.0,58.87,59.1123,58.6471,58.7634,13500.0
2007-12-21 10:00:00,60.57,60.65,60.28,60.28,9400.0,58.6956,58.7731,58.4145,58.4145,9400.0
2007-12-21 10:05:00,60.28,60.47,60.11,60.29,10500.0,58.4145,58.5987,58.2498,58.4242,10500.0
2007-12-21 10:10:00,60.25,60.5,60.17,60.4,6400.0,58.3855,58.6277,58.3079,58.5308,6400.0
2007-12-21 10:15:00,60.4,60.65,60.15,60.17,7300.0,58.5308,58.7731,58.2886,58.3079,7300.0
2007-12-21 10:20:00,60.21,61.0,60.05,60.75,15800.0,58.3467,59.1123,58.1917,58.87,15800.0
2007-12-21 10:25:00,60.48,60.5,60.44,60.45,6900.0,58.6084,58.6277,58.5696,58.5793,6900.0
2007-12-21 10:30:00,60.31,60.44,60.31,60.36,1300.0,58.4436,58.5696,58.4436,58.4921,1300.0
2007-12-21 10:35:00,60.35,60.37,60.1,60.3,5100.0,58.4824,58.5018,58.2401,58.4339,5100.0
2007-12-21 10:40:00,60.34,60.38,60.28,60.29,1000.0,58.4727,58.5115,58.4145,58.4242,1000.0
2007-12-21 10:45:00,60.33,60.4,60.26,60.26,2000.0,58.463,58.5308,58.3952,58.3952,2000.0
2007-12-21 10:50:00,60.27,60.5,60.11,60.5,6500.0,58.4049,58.6277,58.2498,58.6277,6500.0
2007-12-21 10:55:00,60.35,60.5,60.34,60.43,3300.0,58.4824,58.6277,58.4727,58.5599,3300.0
2007-12-21 11:00:00,60.42,60.79,60.36,60.51,7200.0,58.5502,58.9088,58.4921,58.6374,7200.0
2007-12-21 11:05:00,60.48,60.7,60.48,60.7,1600.0,58.6084,58.8215,58.6084,58.8215,1600.0
2007-12-21 11:10:00,60.75,60.75,60.19,60.5,4500.0,58.87,58.87,58.3273,58.6277,4500.0
2007-12-21 11:15:00,60.39,60.5,60.28,60.28,7300.0,58.5211,58.6277,58.4145,58.4145,7300.0
2007-12-21 11:20:00,60.26,60.35,60.19,60.19,3600.0,58.3952,58.4824,58.3273,58.3273,3600.0
2007-12-21 11:25:00,60.2,60.31,60.19,60.25,1900.0,58.337,58.4436,58.3273,58.3855,1900.0
2007-12-21 11:30:00,60.25,60.32,60.21,60.31,4200.0,58.3855,58.4533,58.3467,58.4436,4200.0
2007-12-21 11:35:00,60.16,60.31,60.1,60.22,2500.0,58.2983,58.4436,58.2401,58.3564,2500.0
2007-12-21 11:40:00,60.16,60.26,59.73,59.75,17200.0,58.2983,58.3952,57.8816,57.9009,17200.0
2007-12-21 11:45:00,59.73,60.02,59.7,60.0,3900.0,57.8816,58.1626,57.8525,58.1432,3900.0
2007-12-21 11:50:00,60.0,60.03,59.86,60.01,1100.0,58.1432,58.1723,58.0075,58.1529,1100.0
2007-12-21 11:55:00,60.05,60.08,59.75,59.9,6000.0,58.1917,58.2207,57.9009,58.0463,6000.0
2007-12-21 12:00:00,59.9,59.9,59.83,59.89,4900.0,58.0463,58.0463,57.9785,58.0366,4900.0
2007-12-21 12:05:00,59.9,60.0,59.88,60.0,2900.0,58.0463,58.1432,58.0269,58.1432,2900.0
2007-12-21 12:10:00,59.99,60.0,59.77,59.88,6700.0,58.1335,58.1432,57.9203,58.0269,6700.0
2007-12-21 12:15:00,59.8,60.0,59.8,59.84,3000.0,57.9494,58.1432,57.9494,57.9882,3000.0
2007-12-21 12:20:00,59.84,59.96,59.84,59.85,900.0,57.9882,58.1044,57.9882,57.9979,900.0
2007-12-21 12:25:00,59.94,60.0,59.9,60.0,4000.0,58.0851,58.1432,58.0463,58.1432,4000.0
2007-12-21 12:30:00,59.91,59.97,59.84,59.85,6400.0,58.056,58.1141,57.9882,57.9979,6400.0
2007-12-21 12:35:00,59.85,59.9,59.81,59.87,2300.0,57.9979,58.0463,57.9591,58.0172,2300.0
2007-12-21 12:40:00,59.9,60.12,59.9,60.0,4500.0,58.0463,58.2595,58.0463,58.1432,4500.0
2007-12-21 12:45:00,60.0,60.0,59.97,59.97,2700.0,58.1432,58.1432,58.1141,58.1141,2700.0
2007-12-21 12:50:00,59.93,60.0,59.87,59.94,1300.0,58.0754,58.1432,58.0172,58.0851,1300.0
2007-12-21 12:55:00,59.96,60.1,59.95,60.0,5300.0,58.1044,58.2401,58.0948,58.1432,5300.0
2007-12-21 13:00:00,60.0,60.0,59.95,59.95,700.0,58.1432,58.1432,58.0948,58.0948,700.0
2007-12-21 13:05:00,60.0,60.15,59.96,60.0,3600.0,58.1432,58.2886,58.1044,58.1432,3600.0
2007-12-21 13:10:00,60.0,60.15,60.0,60.06,4300.0,58.1432,58.2886,58.1432,58.2014,4300.0
2007-12-21 13:15:00,60.06,60.09,60.0,60.0,3300.0,58.2014,58.2304,58.1432,58.1432,3300.0
2007-12-21 13:20:00,59.99,59.99,59.94,59.96,1500.0,58.1335,58.1335,58.0851,58.1044,1500.0
2007-12-21 13:25:00,59.96,60.12,59.94,60.01,3400.0,58.1044,58.2595,58.0851,58.1529,3400.0
2007-12-21 13:30:00,60.1,60.21,60.03,60.21,2000.0,58.2401,58.3467,58.1723,58.3467,2000.0
2007-12-21 13:35:00,60.17,60.17,60.04,60.15,1500.0,58.3079,58.3079,58.182,58.2886,1500.0
2007-12-21 13:40:00,60.08,60.2,60.03,60.03,2600.0,58.2207,58.337,58.1723,58.1723,2600.0
2007-12-21 13:45:00,60.13,60.15,60.04,60.15,1700.0,58.2692,58.2886,58.182,58.2886,1700.0
2007-12-21 13:50:00,60.2,60.33,60.1,60.23,2900.0,58.337,58.463,58.2401,58.3661,2900.0
2007-12-21 13:55:00,60.34,60.39,60.24,60.32,1700.0,58.4727,58.5211,58.3758,58.4533,1700.0
2007-12-21 14:00:00,60.22,60.43,60.22,60.38,2000.0,58.3564,58.5599,58.3564,58.5115,2000.0
2007-12-21 14:05:00,60.3,60.3,60.2,60.3,1000.0,58.4339,58.4339,58.337,58.4339,1000.0
2007-12-21 14:10:00,60.26,60.26,60.0,60.15,4900.0,58.3952,58.3952,58.1432,58.2886,4900.0
2007-12-21 14:15:00,60.15,60.39,60.15,60.39,3100.0,58.2886,58.5211,58.2886,58.5211,3100.0
2007-12-21 14:20:00,60.32,60.34,60.25,60.25,1100.0,58.4533,58.4727,58.3855,58.3855,1100.0
2007-12-21 14:25:00,60.28,60.44,60.2,60.25,8000.0,58.4145,58.5696,58.337,58.3855,8000.0
2007-12-21 14:30:00,60.19,60.43,60.18,60.31,3200.0,58.3273,58.5599,58.3176,58.4436,3200.0
2007-12-21 14:35:00,60.29,60.29,60.11,60.12,6000.0,58.4242,58.4242,58.2498,58.2595,6000.0
2007-12-21 14:40:00,60.23,60.23,60.09,60.1,2600.0,58.3661,58.3661,58.2304,58.2401,2600.0
2007-12-21 14:45:00,60.2,60.27,60.2,60.27,1200.0,58.337,58.4049,58.337,58.4049,1200.0
2007-12-21 14:50:00,60.21,60.32,60.11,60.32,3900.0,58.3467,58.4533,58.2498,58.4533,3900.0
2007-12-21 14:55:00,60.32,60.32,60.14,60.22,3400.0,58.4533,58.4533,58.2789,58.3564,3400.0
2007-12-21 15:00:00,60.26,60.26,60.0,60.03,5800.0,58.3952,58.3952,58.1432,58.1723,5800.0
2007-12-21 15:05:00,60.03,60.11,60.03,60.05,2300.0,58.1723,58.2498,58.1723,58.1917,2300.0
2007-12-21 15:10:00,60.05,60.05,59.75,59.75,20600.0,58.1917,58.1917,57.9009,57.9009,20600.0
2007-12-21 15:15:00,59.75,59.95,59.7,59.84,16900.0,57.9009,58.0948,57.8525,57.9882,16900.0
2007-12-21 15:20:00,59.9,59.9,59.76,59.82,6000.0,58.0463,58.0463,57.9106,57.9688,6000.0
2007-12-21 15:25:00,59.85,59.9,59.83,59.83,3800.0,57.9979,58.0463,57.9785,57.9785,3800.0
2007-12-21 15:30:00,59.85,59.85,59.79,59.79,5100.0,57.9979,57.9979,57.9397,57.9397,5100.0
2007-12-21 15:35:00,59.85,59.85,59.26,59.45,16600.0,57.9979,57.9979,57.4261,57.6102,16600.0
2007-12-21 15:40:00,59.49,59.55,59.38,59.45,9000.0,57.649,57.7071,57.5424,57.6102,9000.0
2007-12-21 15:45:00,59.38,59.45,59.32,59.38,7300.0,57.5424,57.6102,57.4843,57.5424,7300.0
2007-12-21 15:50:00,59.42,59.75,59.37,59.71,21600.0,57.5812,57.9009,57.5327,57.8622,21600.0
2007-12-21 15:55:00,59.76,60.0,59.72,59.91,22300.0,57.9106,58.1432,57.8719,58.056,22300.0
2007-12-24 09:30:00,60.7,60.7,59.36,59.5,17200.0,58.8215,58.8215,57.523,57.6587,17200.0
2007-12-24 09:35:00,59.42,59.7,59.36,59.49,5800.0,57.5812,57.8525,57.523,57.649,5800.0
2007-12-24 09:40:00,59.4,59.86,59.4,59.49,11300.0,57.5618,58.0075,57.5618,57.649,11300.0
2007-12-24 09:45:00,59.64,60.41,59.42,59.7,21500.0,57.7944,58.5405,57.5812,57.8525,21500.0
2007-12-24 09:50:00,59.84,60.03,59.57,59.83,3700.0,57.9882,58.1723,57.7265,57.9785,3700.0
2007-12-24 09:55:00,59.8,59.93,59.61,59.83,5500.0,57.9494,58.0754,57.7653,57.9785,5500.0
2007-12-24 10:00:00,59.81,59.9,59.7,59.83,5900.0,57.9591,58.0463,57.8525,57.9785,5900.0
2007-12-24 10:05:00,59.84,60.2,59.76,60.17,6000.0,57.9882,58.337,57.9106,58.3079,6000.0
2007-12-24 10:10:00,60.17,60.2,59.17,59.7,10700.0,58.3079,58.337,57.3389,57.8525,10700.0
2007-12-24 10:15:00,59.79,60.74,59.79,60.5,19500.0,57.9397,58.8603,57.9397,58.6277,19500.0
2007-12-24 10:20:00,60.5,61.33,60.5,61.25,31500.0,58.6277,59.4321,58.6277,59.3545,31500.0
2007-12-24 10:25:00,61.25,61.77,61.15,61.3,25500.0,59.3545,59.8584,59.2576,59.403,25500.0
2007-12-24 10:30:00,61.44,61.44,60.0,60.17,29000.0,59.5386,59.5386,58.1432,58.3079,29000.0
2007-12-24 10:35:00,60.24,60.83,60.24,60.62,3300.0,58.3758,58.9475,58.3758,58.744,3300.0
2007-12-24 10:40:00,60.75,60.75,60.62,60.69,2200.0,58.87,58.87,58.744,58.8119,2200.0
2007-12-24 10:45:00,60.68,60.68,60.26,60.3,7700.0,58.8022,58.8022,58.3952,58.4339,7700.0
2007-12-24 10:50:00,60.44,60.55,60.34,60.55,2000.0,58.5696,58.6762,58.4727,58.6762,2000.0
2007-12-24 10:55:00,60.51,60.6,60.35,60.35,6800.0,58.6374,58.7246,58.4824,58.4824,6800.0
2007-12-24 11:00:00,60.3,60.39,60.2,60.26,4400.0,58.4339,58.5211,58.337,58.3952,4400.0
2007-12-24 11:05:00,60.22,60.51,60.06,60.35,9300.0,58.3564,58.6374,58.2014,58.4824,9300.0
2007-12-24 11:10:00,60.38,60.57,60.18,60.21,8100.0,58.5115,58.6956,58.3176,58.3467,8100.0
2007-12-24 11:15:00,60.18,60.4,60.0,60.23,3500.0,58.3176,58.5308,58.1432,58.3661,3500.0
2007-12-24 11:20:00,60.27,60.45,60.23,60.45,7700.0,58.4049,58.5793,58.3661,58.5793,7700.0
2007-12-24 11:25:00,60.35,60.6,60.3,60.32,5300.0,58.4824,58.7246,58.4339,58.4533,5300.0
2007-12-24 11:30:00,60.35,60.35,59.88,59.99,10800.0,58.4824,58.4824,58.0269,58.1335,10800.0
2007-12-24 11:35:00,59.95,60.24,59.95,60.24,2000.0,58.0948,58.3758,58.0948,58.3758,2000.0
2007-12-24 11:40:00,60.24,60.6,60.2,60.6,3400.0,58.3758,58.7246,58.337,58.7246,3400.0
2007-12-24 11:45:00,60.59,60.63,60.51,60.63,5800.0,58.715,58.7537,58.6374,58.7537,5800.0
2007-12-24 11:50:00,60.54,60.66,60.03,60.25,7800.0,58.6665,58.7828,58.1723,58.3855,7800.0
2007-12-24 11:55:00,60.38,60.47,60.26,60.28,4800.0,58.5115,58.5987,58.3952,58.4145,4800.0
2007-12-24 12:00:00,60.28,60.55,60.28,60.4,5600.0,58.4145,58.6762,58.4145,58.5308,5600.0
2007-12-24 12:05:00,60.43,60.6,60.43,60.53,2100.0,58.5599,58.7246,58.5599,58.6568,2100.0
2007-12-24 12:10:00,60.6,60.61,60.53,60.61,4900.0,58.7246,58.7343,58.6568,58.7343,4900.0
2007-12-24 12:15:00,60.54,60.6,60.54,60.59,1600.0,58.6665,58.7246,58.6665,58.715,1600.0
2007-12-24 12:20:00,60.6,60.62,60.25,60.38,5700.0,58.7246,58.744,58.3855,58.5115,5700.0
2007-12-24 12:25:00,60.28,60.33,60.13,60.17,3400.0,58.4145,58.463,58.2692,58.3079,3400.0
2007-12-24 12:30:00,60.17,60.38,60.17,60.38,1400.0,58.3079,58.5115,58.3079,58.5115,1400.0
2007-12-24 12:35:00,60.26,60.5,60.26,60.5,3100.0,58.3952,58.6277,58.3952,58.6277,3100.0
2007-12-24 12:40:00,60.5,60.64,60.42,60.6,4800.0,58.6277,58.7634,58.5502,58.7246,4800.0
2007-12-24 12:45:00,60.64,60.7,60.57,60.68,6000.0,58.7634,58.8215,58.6956,58.8022,6000.0
2007-12-24 12:50:00,60.66,60.66,60.16,60.55,16100.0,58.7828,58.7828,58.2983,58.6762,16100.0
2007-12-24 12:55:00,60.45,60.69,60.32,60.33,10200.0,58.5793,58.8119,58.4533,58.463,10200.0
2007-12-24 13:00:00,60.4,60.4,60.32,60.32,1100.0,58.5308,58.5308,58.4533,58.4533,1100.0
2007-12-24 13:05:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:10:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:15:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:20:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:25:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:30:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:35:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:40:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:45:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:50:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:55:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:00:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:05:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:10:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:15:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:20:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:25:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:30:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:35:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:40:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:45:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:50:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:55:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:00:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:05:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:10:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:15:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:20:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:25:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:30:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:35:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:40:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:45:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:50:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:55:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-26 09:30:00,60.84,60.84,60.45,60.45,10500.0,58.9572,58.9572,58.5793,58.5793,10500.0
2007-12-26 09:35:00,60.5,60.98,60.45,60.9,6500.0,58.6277,59.0929,58.5793,59.0154,6500.0
2007-12-26 09:40:00,60.9,60.99,60.83,60.94,4200.0,59.0154,59.1026,58.9475,59.0541,4200.0
2007-12-26 09:45:00,61.0,61.7,60.94,61.56,24500.0,59.1123,59.7906,59.0541,59.6549,24500.0
2007-12-26 09:50:00,61.55,62.36,61.5,62.19,29800.0,59.6452,60.4302,59.5968,60.2654,29800.0
2007-12-26 09:55:00,62.36,62.44,61.68,62.28,30800.0,60.4302,60.5077,59.7712,60.3527,30800.0
2007-12-26 10:00:00,62.25,62.27,61.86,62.15,12000.0,60.3236,60.343,59.9456,60.2267,12000.0
2007-12-26 10:05:00,62.24,63.2,62.1,63.16,30700.0,60.3139,61.2442,60.1782,61.2054,30700.0
2007-12-26 10:10:00,63.17,63.8,63.02,63.79,48900.0,61.2151,61.8256,61.0698,61.8159,48900.0
2007-12-26 10:15:00,63.81,64.74,63.71,64.5,61700.0,61.8353,62.7365,61.7384,62.504,61700.0
2007-12-26 10:20:00,64.5,64.99,64.21,64.78,31500.0,62.504,62.9788,62.2229,62.7753,31500.0
2007-12-26 10:25:00,64.78,64.99,64.56,64.61,27400.0,62.7753,62.9788,62.5621,62.6105,27400.0
2007-12-26 10:30:00,64.64,64.64,64.0,64.3,32500.0,62.6396,62.6396,62.0194,62.3101,32500.0
2007-12-26 10:35:00,64.49,64.57,64.11,64.46,11800.0,62.4943,62.5718,62.126,62.4652,11800.0
2007-12-26 10:40:00,64.48,64.9,64.23,64.7,14500.0,62.4846,62.8916,62.2423,62.6978,14500.0
2007-12-26 10:45:00,64.81,65.86,64.62,65.8,84400.0,62.8044,63.8219,62.6202,63.7637,84400.0
2007-12-26 10:50:00,65.82,66.43,65.65,65.9,45300.0,63.7831,64.3742,63.6184,63.8606,45300.0
2007-12-26 10:55:00,66.22,67.03,66.03,66.86,72900.0,64.1707,64.9557,63.9866,64.7909,72900.0
2007-12-26 11:00:00,66.8,66.93,66.32,66.5,24900.0,64.7328,64.8588,64.2676,64.4421,24900.0
2007-12-26 11:05:00,66.5,68.33,66.43,67.8,58500.0,64.4421,66.2154,64.3742,65.7018,58500.0
2007-12-26 11:10:00,67.79,68.57,67.4,67.48,49500.0,65.6921,66.448,65.3142,65.3917,49500.0
2007-12-26 11:15:00,67.48,68.0,67.21,67.24,26200.0,65.3917,65.8956,65.1301,65.1592,26200.0
2007-12-26 11:20:00,67.32,67.55,66.76,66.8,30800.0,65.2367,65.4596,64.694,64.7328,30800.0
2007-12-26 11:25:00,67.0,68.1,66.81,67.93,30200.0,64.9266,65.9925,64.7425,65.8278,30200.0
2007-12-26 11:30:00,67.76,68.15,67.75,68.15,32000.0,65.6631,66.041,65.6534,66.041,32000.0
2007-12-26 11:35:00,68.15,68.28,67.17,67.58,20100.0,66.041,66.167,65.0913,65.4886,20100.0
2007-12-26 11:40:00,67.81,68.0,67.38,67.78,16900.0,65.7115,65.8956,65.2948,65.6824,16900.0
2007-12-26 11:45:00,67.77,68.2,67.49,68.1,14200.0,65.6728,66.0894,65.4014,65.9925,14200.0
2007-12-26 11:50:00,68.1,69.17,68.0,68.99,48200.0,65.9925,67.0294,65.8956,66.855,48200.0
2007-12-26 11:55:00,69.0,69.17,68.5,68.58,18600.0,66.8647,67.0294,66.3802,66.4577,18600.0
2007-12-26 12:00:00,68.72,68.75,68.01,68.48,13700.0,66.5934,66.6224,65.9053,66.3608,13700.0
2007-12-26 12:05:00,68.3,69.0,68.3,68.79,20000.0,66.1864,66.8647,66.1864,66.6612,20000.0
2007-12-26 12:10:00,68.85,68.98,68.7,68.95,7000.0,66.7193,66.8453,66.574,66.8162,7000.0
2007-12-26 12:15:00,68.8,68.8,68.2,68.43,14300.0,66.6709,66.6709,66.0894,66.3123,14300.0
2007-12-26 12:20:00,68.42,68.95,68.42,68.77,8300.0,66.3026,66.8162,66.3026,66.6418,8300.0
2007-12-26 12:25:00,68.55,68.78,68.54,68.78,9200.0,66.4286,66.6515,66.4189,66.6515,9200.0
2007-12-26 12:30:00,68.76,68.89,68.18,68.78,15500.0,66.6321,66.7581,66.0701,66.6515,15500.0
2007-12-26 12:35:00,68.89,69.25,68.75,68.78,34100.0,66.7581,67.107,66.6224,66.6515,34100.0
2007-12-26 12:40:00,68.71,68.95,68.6,68.95,9000.0,66.5837,66.8162,66.4771,66.8162,9000.0
2007-12-26 12:45:00,69.0,69.2,68.91,69.15,8400.0,66.8647,67.0585,66.7775,67.0101,8400.0
2007-12-26 12:50:00,69.2,69.77,69.06,69.65,37700.0,67.0585,67.6109,66.9228,67.4946,37700.0
2007-12-26 12:55:00,69.7,69.7,69.06,69.17,10600.0,67.543,67.543,66.9228,67.0294,10600.0
2007-12-26 13:00:00,69.18,69.59,68.75,68.75,16600.0,67.0391,67.4364,66.6224,66.6224,16600.0
2007-12-26 13:05:00,68.97,69.3,68.86,69.26,10500.0,66.8356,67.1554,66.729,67.1166,10500.0
2007-12-26 13:10:00,69.27,69.69,69.12,69.26,16900.0,67.1263,67.5333,66.981,67.1166,16900.0
2007-12-26 13:15:00,69.26,69.41,69.01,69.3,7600.0,67.1166,67.262,66.8744,67.1554,7600.0
2007-12-26 13:20:00,69.28,69.65,69.28,69.28,6300.0,67.136,67.4946,67.136,67.136,6300.0
2007-12-26 13:25:00,69.4,69.5,69.26,69.44,4600.0,67.2523,67.3492,67.1166,67.2911,4600.0
2007-12-26 13:30:00,69.45,69.85,69.45,69.83,12500.0,67.3008,67.6884,67.3008,67.669,12500.0
2007-12-26 13:35:00,69.87,69.89,69.63,69.72,11800.0,67.7078,67.7271,67.4752,67.5624,11800.0
2007-12-26 13:40:00,69.7,70.2,69.6,70.08,49500.0,67.543,68.0276,67.4461,67.9113,49500.0
2007-12-26 13:45:00,69.97,70.64,69.67,70.64,37300.0,67.8047,68.4539,67.514,68.4539,37300.0
2007-12-26 13:50:00,70.64,70.8,70.34,70.74,34600.0,68.4539,68.609,68.1632,68.5508,34600.0
2007-12-26 13:55:00,70.72,70.73,69.85,69.85,30700.0,68.5315,68.5412,67.6884,67.6884,30700.0
2007-12-26 14:00:00,70.1,70.15,69.71,69.77,18200.0,67.9307,67.9791,67.5527,67.6109,18200.0
2007-12-26 14:05:00,69.9,69.96,69.0,69.26,21300.0,67.7368,67.795,66.8647,67.1166,21300.0
2007-12-26 14:10:00,69.35,69.58,69.1,69.45,18000.0,67.2039,67.4267,66.9616,67.3008,18000.0
2007-12-26 14:15:00,69.55,70.32,69.5,70.04,16900.0,67.3977,68.1438,67.3492,67.8725,16900.0
2007-12-26 14:20:00,70.02,70.02,69.52,69.65,14500.0,67.8531,67.8531,67.3686,67.4946,14500.0
2007-12-26 14:25:00,69.8,70.0,69.6,69.8,9700.0,67.6399,67.8337,67.4461,67.6399,9700.0
2007-12-26 14:30:00,69.8,69.97,69.75,69.9,6400.0,67.6399,67.8047,67.5915,67.7368,6400.0
2007-12-26 14:35:00,69.9,69.96,69.4,69.49,11600.0,67.7368,67.795,67.2523,67.3395,11600.0
2007-12-26 14:40:00,69.6,69.9,69.5,69.56,9100.0,67.4461,67.7368,67.3492,67.4074,9100.0
2007-12-26 14:45:00,69.57,69.88,69.53,69.74,11900.0,67.4171,67.7175,67.3783,67.5818,11900.0
2007-12-26 14:50:00,69.81,70.2,69.81,70.1,22600.0,67.6496,68.0276,67.6496,67.9307,22600.0
2007-12-26 14:55:00,70.1,70.32,69.85,70.04,19600.0,67.9307,68.1438,67.6884,67.8725,19600.0
2007-12-26 15:00:00,70.05,70.15,69.81,70.1,10800.0,67.8822,67.9791,67.6496,67.9307,10800.0
2007-12-26 15:05:00,69.9,70.1,69.88,69.94,5000.0,67.7368,67.9307,67.7175,67.7756,5000.0
2007-12-26 15:10:00,69.94,70.36,69.85,70.21,14800.0,67.7756,68.1826,67.6884,68.0372,14800.0
2007-12-26 15:15:00,70.22,71.06,70.22,70.93,24900.0,68.0469,68.8609,68.0469,68.735,24900.0
2007-12-26 15:20:00,70.9,71.75,70.85,71.64,40100.0,68.7059,69.5296,68.6574,69.423,40100.0
2007-12-26 15:25:00,71.72,71.72,71.08,71.37,28000.0,69.5005,69.5005,68.8803,69.1613,28000.0
2007-12-26 15:30:00,71.42,71.49,70.67,71.45,37300.0,69.2098,69.2776,68.483,69.2389,37300.0
2007-12-26 15:35:00,71.22,71.4,70.87,70.88,19100.0,69.016,69.1904,68.6768,68.6865,19100.0
2007-12-26 15:40:00,71.05,72.25,71.05,71.99,45200.0,68.8513,70.0141,68.8513,69.7622,45200.0
2007-12-26 15:45:00,72.0,72.96,72.0,72.4,49600.0,69.7719,70.7021,69.7719,70.1595,49600.0
2007-12-26 15:50:00,72.5,72.96,72.2,72.2,52200.0,70.2564,70.7021,69.9657,69.9657,52200.0
2007-12-26 15:55:00,72.25,72.9,72.2,72.75,73700.0,70.0141,70.644,69.9657,70.4986,73700.0
2007-12-27 09:30:00,72.65,76.36,72.0,76.36,122800.0,70.4017,73.9969,69.7719,73.9969,122800.0
2007-12-27 09:35:00,76.28,77.54,75.86,77.07,234600.0,73.9194,75.1404,73.5124,74.685,234600.0
2007-12-27 09:40:00,77.13,79.72,77.07,79.39,222500.0,74.7431,77.2529,74.685,76.9332,222500.0
2007-12-27 09:45:00,79.36,80.1,79.0,79.69,170600.0,76.9041,77.6212,76.5552,77.2239,170600.0
2007-12-27 09:50:00,79.6,80.82,79.4,79.95,187800.0,77.1367,78.3189,76.9428,77.4758,187800.0
2007-12-27 09:55:00,80.0,81.17,79.58,79.68,167100.0,77.5243,78.6581,77.1173,77.2142,167100.0
2007-12-27 10:00:00,79.7,80.98,79.58,80.67,113200.0,77.2336,78.474,77.1173,78.1735,113200.0
2007-12-27 10:05:00,80.47,80.69,79.67,80.14,130200.0,77.9797,78.1929,77.2045,77.6599,130200.0
2007-12-27 10:10:00,80.14,80.14,78.89,79.18,141500.0,77.6599,77.6599,76.4486,76.7297,141500.0
2007-12-27 10:15:00,79.18,79.82,79.0,79.25,72600.0,76.7297,77.3499,76.5552,76.7975,72600.0
2007-12-27 10:20:00,79.34,80.14,79.34,79.79,85500.0,76.8847,77.6599,76.8847,77.3208,85500.0
2007-12-27 10:25:00,79.8,80.33,79.37,79.6,84400.0,77.3305,77.8441,76.9138,77.1367,84400.0
2007-12-27 10:30:00,79.6,79.8,79.26,79.61,60100.0,77.1367,77.3305,76.8072,77.1463,60100.0
2007-12-27 10:35:00,79.6,79.67,78.33,78.33,88800.0,77.1367,77.2045,75.906,75.906,88800.0
2007-12-27 10:40:00,78.4,78.4,76.55,77.68,224200.0,75.9738,75.9738,74.181,75.2761,224200.0
2007-12-27 10:45:00,77.68,77.7,75.76,75.78,163400.0,75.2761,75.2955,73.4155,73.4349,163400.0
2007-12-27 10:50:00,75.9,77.57,75.82,77.34,126300.0,73.5512,75.1695,73.4736,74.9466,126300.0
2007-12-27 10:55:00,77.23,77.44,76.78,77.44,58300.0,74.84,75.0435,74.4039,75.0435,58300.0
2007-12-27 11:00:00,77.45,77.92,76.78,76.96,57100.0,75.0532,75.5086,74.4039,74.5784,57100.0
2007-12-27 11:05:00,76.8,76.8,75.52,75.79,94000.0,74.4233,74.4233,73.1829,73.4446,94000.0
2007-12-27 11:10:00,75.8,76.36,74.6,75.09,102800.0,73.4543,73.9969,72.2914,72.7662,102800.0
2007-12-27 11:15:00,74.99,75.84,74.71,74.94,60500.0,72.6693,73.493,72.398,72.6209,60500.0
2007-12-27 11:20:00,74.99,75.6,74.7,75.19,79800.0,72.6693,73.2604,72.3883,72.8631,79800.0
2007-12-27 11:25:00,75.18,76.09,75.08,76.01,53700.0,72.8534,73.7353,72.7565,73.6578,53700.0
2007-12-27 11:30:00,75.98,77.24,75.8,76.86,76900.0,73.6287,74.8497,73.4543,74.4815,76900.0
2007-12-27 11:35:00,76.89,77.2,76.05,76.34,33500.0,74.5105,74.8109,73.6965,73.9775,33500.0
2007-12-27 11:40:00,76.5,76.74,76.15,76.3,22100.0,74.1326,74.3652,73.7934,73.9388,22100.0
2007-12-27 11:45:00,76.3,76.79,76.3,76.56,18200.0,73.9388,74.4136,73.9388,74.1907,18200.0
2007-12-27 11:50:00,76.51,76.51,75.8,75.98,39800.0,74.1423,74.1423,73.4543,73.6287,39800.0
2007-12-27 11:55:00,75.96,76.27,75.4,76.12,43100.0,73.6093,73.9097,73.0666,73.7644,43100.0
2007-12-27 12:00:00,76.15,76.36,75.42,75.5,20700.0,73.7934,73.9969,73.086,73.1635,20700.0
2007-12-27 12:05:00,75.46,75.5,75.04,75.3,26900.0,73.1248,73.1635,72.7178,72.9697,26900.0
2007-12-27 12:10:00,75.33,75.9,75.3,75.86,27200.0,72.9988,73.5512,72.9697,73.5124,27200.0
2007-12-27 12:15:00,75.8,75.81,75.38,75.7,17000.0,73.4543,73.4639,73.0473,73.3574,17000.0
2007-12-27 12:20:00,75.71,75.79,75.52,75.78,13900.0,73.367,73.4446,73.1829,73.4349,13900.0
2007-12-27 12:25:00,75.78,76.17,75.76,76.07,22900.0,73.4349,73.8128,73.4155,73.7159,22900.0
2007-12-27 12:30:00,76.1,76.25,75.64,75.85,24400.0,73.745,73.8903,73.2992,73.5027,24400.0
2007-12-27 12:35:00,75.84,76.0,75.35,75.47,22800.0,73.493,73.6481,73.0182,73.1345,22800.0
2007-12-27 12:40:00,75.59,76.17,75.59,76.14,22700.0,73.2508,73.8128,73.2508,73.7837,22700.0
2007-12-27 12:45:00,76.21,76.5,76.0,76.4,22700.0,73.8516,74.1326,73.6481,74.0357,22700.0
2007-12-27 12:50:00,76.47,76.49,76.02,76.09,16400.0,74.1035,74.1229,73.6674,73.7353,16400.0
2007-12-27 12:55:00,76.14,76.32,75.85,76.3,12700.0,73.7837,73.9582,73.5027,73.9388,12700.0
2007-12-27 13:00:00,76.35,76.49,76.19,76.33,21100.0,73.9872,74.1229,73.8322,73.9679,21100.0
2007-12-27 13:05:00,76.33,76.43,75.66,76.42,26700.0,73.9679,74.0648,73.3186,74.0551,26700.0
2007-12-27 13:10:00,76.41,76.82,76.35,76.61,28800.0,74.0454,74.4427,73.9872,74.2392,28800.0
2007-12-27 13:15:00,76.61,76.85,76.32,76.75,23100.0,74.2392,74.4718,73.9582,74.3749,23100.0
2007-12-27 13:20:00,76.75,77.7,76.75,77.67,68000.0,74.3749,75.2955,74.3749,75.2664,68000.0
2007-12-27 13:25:00,77.69,77.78,77.18,77.6,38800.0,75.2858,75.373,74.7915,75.1986,38800.0
2007-12-27 13:30:00,77.59,77.74,77.0,77.3,34700.0,75.1889,75.3342,74.6171,74.9078,34700.0
2007-12-27 13:35:00,77.15,77.5,77.07,77.44,23500.0,74.7625,75.1016,74.685,75.0435,23500.0
2007-12-27 13:40:00,77.41,77.8,77.31,77.75,30300.0,75.0144,75.3924,74.9175,75.3439,30300.0
2007-12-27 13:45:00,77.75,78.85,77.75,78.67,79300.0,75.3439,76.4099,75.3439,76.2354,79300.0
2007-12-27 13:50:00,78.71,78.83,78.06,78.07,44700.0,76.2742,76.3905,75.6443,75.654,44700.0
2007-12-27 13:55:00,78.07,78.17,77.5,78.0,49500.0,75.654,75.7509,75.1016,75.5862,49500.0
2007-12-27 14:00:00,78.0,78.36,77.91,78.1,22300.0,75.5862,75.935,75.499,75.6831,22300.0
2007-12-27 14:05:00,78.02,78.45,78.02,78.05,17800.0,75.6056,76.0222,75.6056,75.6346,17800.0
2007-12-27 14:10:00,78.17,78.19,77.85,77.92,14800.0,75.7509,75.7703,75.4408,75.5086,14800.0
2007-12-27 14:15:00,78.02,78.1,77.55,78.05,10800.0,75.6056,75.6831,75.1501,75.6346,10800.0
2007-12-27 14:20:00,78.0,78.3,78.0,78.26,15500.0,75.5862,75.8769,75.5862,75.8381,15500.0
2007-12-27 14:25:00,78.11,78.21,77.56,77.98,30100.0,75.6928,75.7897,75.1598,75.5668,30100.0
2007-12-27 14:30:00,77.96,78.0,77.53,77.85,13800.0,75.5474,75.5862,75.1307,75.4408,13800.0
2007-12-27 14:35:00,77.87,78.19,77.75,78.1,18900.0,75.4602,75.7703,75.3439,75.6831,18900.0
2007-12-27 14:40:00,78.01,78.87,78.01,78.87,44900.0,75.5959,76.4293,75.5959,76.4293,44900.0
2007-12-27 14:45:00,78.87,79.0,78.0,78.07,39400.0,76.4293,76.5552,75.5862,75.654,39400.0
2007-12-27 14:50:00,78.2,78.52,78.08,78.45,16300.0,75.78,76.0901,75.6637,76.0222,16300.0
2007-12-27 14:55:00,78.24,78.47,78.24,78.47,7600.0,75.8187,76.0416,75.8187,76.0416,7600.0
2007-12-27 15:00:00,78.37,78.97,78.25,78.25,19200.0,75.9447,76.5262,75.8284,75.8284,19200.0
2007-12-27 15:05:00,78.1,78.5,78.06,78.44,16800.0,75.6831,76.0707,75.6443,76.0126,16800.0
2007-12-27 15:10:00,78.43,78.44,78.03,78.2,14200.0,76.0029,76.0126,75.6152,75.78,14200.0
2007-12-27 15:15:00,78.2,78.29,77.81,78.1,27500.0,75.78,75.8672,75.4021,75.6831,27500.0
2007-12-27 15:20:00,78.17,78.25,77.83,78.14,20200.0,75.7509,75.8284,75.4214,75.7218,20200.0
2007-12-27 15:25:00,78.13,78.33,77.51,77.52,31800.0,75.7122,75.906,75.1113,75.121,31800.0
2007-12-27 15:30:00,77.52,77.66,76.14,76.39,62000.0,75.121,75.2567,73.7837,74.026,62000.0
2007-12-27 15:35:00,76.39,76.46,76.13,76.38,24200.0,74.026,74.0938,73.774,74.0163,24200.0
2007-12-27 15:40:00,76.37,76.43,75.06,75.7,98000.0,74.0066,74.0648,72.7372,73.3574,98000.0
2007-12-27 15:45:00,75.78,76.2,75.5,75.94,30400.0,73.4349,73.8419,73.1635,73.5899,30400.0
2007-12-27 15:50:00,76.0,76.0,75.0,75.15,81700.0,73.6481,73.6481,72.679,72.8244,81700.0
2007-12-27 15:55:00,75.25,75.75,75.22,75.59,55600.0,72.9213,73.4058,72.8922,73.2508,55600.0
2007-12-28 09:30:00,81.0,81.0,78.3,78.43,132300.0,78.4933,78.4933,75.8769,76.0029,132300.0
2007-12-28 09:35:00,78.39,79.26,77.66,78.98,90800.0,75.9641,76.8072,75.2567,76.5358,90800.0
2007-12-28 09:40:00,79.12,79.99,78.58,79.16,77800.0,76.6715,77.5146,76.1482,76.7103,77800.0
2007-12-28 09:45:00,79.14,80.74,79.14,80.38,141200.0,76.6909,78.2414,76.6909,77.8925,141200.0
2007-12-28 09:50:00,80.37,80.37,78.15,78.42,95000.0,77.8828,77.8828,75.7315,75.9932,95000.0
2007-12-28 09:55:00,78.4,78.5,77.17,78.05,133400.0,75.9738,76.0707,74.7819,75.6346,133400.0
2007-12-28 10:00:00,78.2,78.22,77.51,77.74,106100.0,75.78,75.7994,75.1113,75.3342,106100.0
2007-12-28 10:05:00,77.74,78.2,77.07,78.2,69100.0,75.3342,75.78,74.685,75.78,69100.0
2007-12-28 10:10:00,78.18,78.72,77.93,78.18,64100.0,75.7606,76.2839,75.5183,75.7606,64100.0
2007-12-28 10:15:00,78.17,78.52,78.07,78.48,23500.0,75.7509,76.0901,75.654,76.0513,23500.0
2007-12-28 10:20:00,78.5,78.6,78.0,78.05,32000.0,76.0707,76.1676,75.5862,75.6346,32000.0
2007-12-28 10:25:00,78.0,78.43,77.8,78.1,21500.0,75.5862,76.0029,75.3924,75.6831,21500.0
2007-12-28 10:30:00,78.03,78.1,77.8,77.8,16700.0,75.6152,75.6831,75.3924,75.3924,16700.0
2007-12-28 10:35:00,77.81,78.43,77.8,78.16,19500.0,75.4021,76.0029,75.3924,75.7412,19500.0
2007-12-28 10:40:00,78.17,78.5,78.07,78.17,25100.0,75.7509,76.0707,75.654,75.7509,25100.0
2007-12-28 10:45:00,78.32,78.39,78.03,78.19,5500.0,75.8963,75.9641,75.6152,75.7703,5500.0
2007-12-28 10:50:00,78.15,78.15,77.81,78.0,12200.0,75.7315,75.7315,75.4021,75.5862,12200.0
2007-12-28 10:55:00,78.03,78.25,77.82,77.82,21600.0,75.6152,75.8284,75.4117,75.4117,21600.0
2007-12-28 11:00:00,77.82,78.2,77.82,77.92,29500.0,75.4117,75.78,75.4117,75.5086,29500.0
2007-12-28 11:05:00,78.0,78.31,77.84,78.31,13000.0,75.5862,75.8866,75.4311,75.8866,13000.0
2007-12-28 11:10:00,78.21,78.54,78.19,78.54,34000.0,75.7897,76.1095,75.7703,76.1095,34000.0
2007-12-28 11:15:00,78.55,79.37,78.37,79.2,51600.0,76.1192,76.9138,75.9447,76.749,51600.0
2007-12-28 11:20:00,79.12,79.9,78.91,78.96,53700.0,76.6715,77.4274,76.468,76.5165,53700.0
2007-12-28 11:25:00,78.97,79.32,78.75,78.91,31500.0,76.5262,76.8653,76.313,76.468,31500.0
2007-12-28 11:30:00,78.94,79.43,78.86,79.2,22300.0,76.4971,76.9719,76.4196,76.749,22300.0
2007-12-28 11:35:00,79.2,79.22,78.96,79.0,21000.0,76.749,76.7684,76.5165,76.5552,21000.0
2007-12-28 11:40:00,79.0,79.38,78.98,79.1,15500.0,76.5552,76.9235,76.5358,76.6521,15500.0
2007-12-28 11:45:00,79.1,79.22,79.03,79.1,4500.0,76.6521,76.7684,76.5843,76.6521,4500.0
2007-12-28 11:50:00,79.14,79.23,78.55,78.75,18100.0,76.6909,76.7781,76.1192,76.313,18100.0
2007-12-28 11:55:00,78.9,78.93,78.25,78.26,13100.0,76.4583,76.4874,75.8284,75.8381,13100.0
2007-12-28 12:00:00,78.38,79.0,78.27,78.79,12800.0,75.9544,76.5552,75.8478,76.3517,12800.0
2007-12-28 12:05:00,78.85,78.89,78.29,78.56,9100.0,76.4099,76.4486,75.8672,76.1288,9100.0
2007-12-28 12:10:00,78.66,78.8,78.0,78.23,32300.0,76.2257,76.3614,75.5862,75.8091,32300.0
2007-12-28 12:15:00,78.39,78.81,78.34,78.68,19500.0,75.9641,76.3711,75.9157,76.2451,19500.0
2007-12-28 12:20:00,78.75,79.39,78.71,79.05,23800.0,76.313,76.9332,76.2742,76.6037,23800.0
2007-12-28 12:25:00,79.05,79.06,78.37,78.67,11200.0,76.6037,76.6134,75.9447,76.2354,11200.0
2007-12-28 12:30:00,78.67,78.69,78.22,78.32,13000.0,76.2354,76.2548,75.7994,75.8963,13000.0
2007-12-28 12:35:00,78.44,78.69,78.2,78.46,10500.0,76.0126,76.2548,75.78,76.0319,10500.0
2007-12-28 12:40:00,78.46,78.64,78.11,78.36,12400.0,76.0319,76.2064,75.6928,75.935,12400.0
2007-12-28 12:45:00,78.36,78.64,78.35,78.5,11800.0,75.935,76.2064,75.9253,76.0707,11800.0
2007-12-28 12:50:00,78.42,78.5,78.07,78.5,19200.0,75.9932,76.0707,75.654,76.0707,19200.0
2007-12-28 12:55:00,78.46,78.5,78.06,78.2,19900.0,76.0319,76.0707,75.6443,75.78,19900.0
2007-12-28 13:00:00,78.2,78.49,78.09,78.41,15100.0,75.78,76.061,75.6734,75.9835,15100.0
2007-12-28 13:05:00,78.42,79.07,78.42,79.0,37400.0,75.9932,76.6231,75.9932,76.5552,37400.0
2007-12-28 13:10:00,78.99,79.17,78.8,78.88,18600.0,76.5455,76.72,76.3614,76.4389,18600.0
2007-12-28 13:15:00,78.76,79.05,78.62,78.88,8400.0,76.3227,76.6037,76.187,76.4389,8400.0
2007-12-28 13:20:00,78.84,79.0,78.82,78.96,6300.0,76.4002,76.5552,76.3808,76.5165,6300.0
2007-12-28 13:25:00,78.89,79.0,78.61,78.94,6100.0,76.4486,76.5552,76.1773,76.4971,6100.0
2007-12-28 13:30:00,78.94,79.0,78.85,78.89,6600.0,76.4971,76.5552,76.4099,76.4486,6600.0
2007-12-28 13:35:00,78.95,78.99,78.74,78.9,11000.0,76.5068,76.5455,76.3033,76.4583,11000.0
2007-12-28 13:40:00,78.9,79.2,78.74,78.96,28700.0,76.4583,76.749,76.3033,76.5165,28700.0
2007-12-28 13:45:00,78.95,79.06,78.77,78.91,10800.0,76.5068,76.6134,76.3323,76.468,10800.0
2007-12-28 13:50:00,78.92,78.92,78.2,78.37,23500.0,76.4777,76.4777,75.78,75.9447,23500.0
2007-12-28 13:55:00,78.37,78.8,78.23,78.71,15400.0,75.9447,76.3614,75.8091,76.2742,15400.0
2007-12-28 14:00:00,78.71,78.8,78.58,78.7,8800.0,76.2742,76.3614,76.1482,76.2645,8800.0
2007-12-28 14:05:00,78.69,78.73,78.52,78.58,5200.0,76.2548,76.2936,76.0901,76.1482,5200.0
2007-12-28 14:10:00,78.58,79.28,78.44,78.51,34900.0,76.1482,76.8266,76.0126,76.0804,34900.0
2007-12-28 14:15:00,78.51,78.88,78.51,78.88,8000.0,76.0804,76.4389,76.0804,76.4389,8000.0
2007-12-28 14:20:00,78.82,78.89,78.45,78.64,20300.0,76.3808,76.4486,76.0222,76.2064,20300.0
2007-12-28 14:25:00,78.66,78.75,78.34,78.58,11400.0,76.2257,76.313,75.9157,76.1482,11400.0
2007-12-28 14:30:00,78.63,78.75,78.6,78.65,11000.0,76.1967,76.313,76.1676,76.2161,11000.0
2007-12-28 14:35:00,78.62,78.75,78.61,78.7,10900.0,76.187,76.313,76.1773,76.2645,10900.0
2007-12-28 14:40:00,78.65,78.75,78.21,78.31,16200.0,76.2161,76.313,75.7897,75.8866,16200.0
2007-12-28 14:45:00,78.27,78.65,77.9,78.42,34200.0,75.8478,76.2161,75.4893,75.9932,34200.0
2007-12-28 14:50:00,78.41,78.69,78.03,78.25,16800.0,75.9835,76.2548,75.6152,75.8284,16800.0
2007-12-28 14:55:00,78.34,78.34,78.03,78.32,14800.0,75.9157,75.9157,75.6152,75.8963,14800.0
2007-12-28 15:00:00,78.26,78.32,77.81,77.81,19600.0,75.8381,75.8963,75.4021,75.4021,19600.0
2007-12-28 15:05:00,77.81,78.39,77.57,78.39,39400.0,75.4021,75.9641,75.1695,75.9641,39400.0
2007-12-28 15:10:00,78.31,78.61,78.15,78.2,17900.0,75.8866,76.1773,75.7315,75.78,17900.0
2007-12-28 15:15:00,78.13,78.47,78.13,78.25,10400.0,75.7122,76.0416,75.7122,75.8284,10400.0
2007-12-28 15:20:00,78.29,78.39,78.09,78.36,10200.0,75.8672,75.9641,75.6734,75.935,10200.0
2007-12-28 15:25:00,78.31,78.61,78.31,78.6,16700.0,75.8866,76.1773,75.8866,76.1676,16700.0
2007-12-28 15:30:00,78.58,78.61,78.34,78.52,11700.0,76.1482,76.1773,75.9157,76.0901,11700.0
2007-12-28 15:35:00,78.5,78.5,78.27,78.4,6400.0,76.0707,76.0707,75.8478,75.9738,6400.0
2007-12-28 15:40:00,78.4,78.8,78.4,78.61,22900.0,75.9738,76.3614,75.9738,76.1773,22900.0
2007-12-28 15:45:00,78.63,78.94,78.35,78.77,21100.0,76.1967,76.4971,75.9253,76.3323,21100.0
2007-12-28 15:50:00,78.78,78.8,78.57,78.57,28500.0,76.342,76.3614,76.1385,76.1385,28500.0
2007-12-28 15:55:00,78.59,78.92,78.59,78.75,53300.0,76.1579,76.4777,76.1579,76.313,53300.0
2007-12-31 09:30:00,78.34,78.88,76.5,78.88,63200.0,75.9157,76.4389,74.1326,76.4389,63200.0
2007-12-31 09:35:00,78.66,78.88,77.28,77.55,24000.0,76.2257,76.4389,74.8885,75.1501,24000.0
2007-12-31 09:40:00,77.66,77.68,77.02,77.47,18600.0,75.2567,75.2761,74.6365,75.0726,18600.0
2007-12-31 09:45:00,77.37,78.49,77.33,77.55,34100.0,74.9757,76.061,74.9369,75.1501,34100.0
2007-12-31 09:50:00,77.64,78.07,77.4,77.45,13000.0,75.2373,75.654,75.0047,75.0532,13000.0
2007-12-31 09:55:00,77.57,77.8,77.4,77.4,11000.0,75.1695,75.3924,75.0047,75.0047,11000.0
2007-12-31 10:00:00,77.53,78.16,77.52,77.88,8500.0,75.1307,75.7412,75.121,75.4699,8500.0
2007-12-31 10:05:00,77.97,78.41,77.55,78.38,18500.0,75.5571,75.9835,75.1501,75.9544,18500.0
2007-12-31 10:10:00,78.34,78.44,78.18,78.27,8800.0,75.9157,76.0126,75.7606,75.8478,8800.0
2007-12-31 10:15:00,78.37,78.37,78.04,78.05,4200.0,75.9447,75.9447,75.6249,75.6346,4200.0
2007-12-31 10:20:00,78.04,78.32,77.61,77.8,9000.0,75.6249,75.8963,75.2082,75.3924,9000.0
2007-12-31 10:25:00,77.7,78.16,77.4,77.4,15800.0,75.2955,75.7412,75.0047,75.0047,15800.0
2007-12-31 10:30:00,77.42,78.2,77.41,77.78,10500.0,75.0241,75.78,75.0144,75.373,10500.0
2007-12-31 10:35:00,77.63,77.66,77.36,77.58,11400.0,75.2276,75.2567,74.966,75.1792,11400.0
2007-12-31 10:40:00,77.43,77.55,77.04,77.06,24600.0,75.0338,75.1501,74.6559,74.6753,24600.0
2007-12-31 10:45:00,77.06,77.44,77.0,77.13,15200.0,74.6753,75.0435,74.6171,74.7431,15200.0
2007-12-31 10:50:00,77.24,77.24,77.02,77.11,5800.0,74.8497,74.8497,74.6365,74.7237,5800.0
2007-12-31 10:55:00,77.23,77.39,77.1,77.27,8800.0,74.84,74.9951,74.714,74.8788,8800.0
2007-12-31 11:00:00,77.31,77.36,77.25,77.3,6900.0,74.9175,74.966,74.8594,74.9078,6900.0
2007-12-31 11:05:00,77.25,77.3,77.01,77.07,20600.0,74.8594,74.9078,74.6268,74.685,20600.0
2007-12-31 11:10:00,77.07,77.24,77.03,77.1,11000.0,74.685,74.8497,74.6462,74.714,11000.0
2007-12-31 11:15:00,77.1,77.14,77.03,77.05,6200.0,74.714,74.7528,74.6462,74.6656,6200.0
2007-12-31 11:20:00,77.06,77.21,77.05,77.12,4500.0,74.6753,74.8206,74.6656,74.7334,4500.0
2007-12-31 11:25:00,77.16,77.21,77.1,77.14,3300.0,74.7722,74.8206,74.714,74.7528,3300.0
2007-12-31 11:30:00,77.14,77.35,77.14,77.14,6600.0,74.7528,74.9563,74.7528,74.7528,6600.0
2007-12-31 11:35:00,77.14,77.2,76.87,77.1,6600.0,74.7528,74.8109,74.4911,74.714,6600.0
2007-12-31 11:40:00,77.15,77.31,77.13,77.3,2100.0,74.7625,74.9175,74.7431,74.9078,2100.0
2007-12-31 11:45:00,77.31,77.31,77.02,77.16,6700.0,74.9175,74.9175,74.6365,74.7722,6700.0
2007-12-31 11:50:00,77.05,77.2,77.02,77.04,6200.0,74.6656,74.8109,74.6365,74.6559,6200.0
2007-12-31 11:55:00,77.04,77.11,77.02,77.08,3600.0,74.6559,74.7237,74.6365,74.6946,3600.0
2007-12-31 12:00:00,77.11,77.12,76.85,77.08,7200.0,74.7237,74.7334,74.4718,74.6946,7200.0
2007-12-31 12:05:00,77.04,77.13,77.02,77.04,2800.0,74.6559,74.7431,74.6365,74.6559,2800.0
2007-12-31 12:10:00,77.04,77.1,77.0,77.08,5700.0,74.6559,74.714,74.6171,74.6946,5700.0
2007-12-31 12:15:00,77.0,77.0,76.5,76.59,31900.0,74.6171,74.6171,74.1326,74.2198,31900.0
2007-12-31 12:20:00,76.51,76.63,76.17,76.3,17700.0,74.1423,74.2586,73.8128,73.9388,17700.0
2007-12-31 12:25:00,76.4,76.62,76.1,76.16,11000.0,74.0357,74.2489,73.745,73.8031,11000.0
2007-12-31 12:30:00,76.15,76.26,75.88,75.92,26900.0,73.7934,73.9,73.5318,73.5705,26900.0
2007-12-31 12:35:00,75.93,75.93,75.4,75.56,37100.0,73.5802,73.5802,73.0666,73.2217,37100.0
2007-12-31 12:40:00,75.65,75.74,75.3,75.5,15900.0,73.3089,73.3961,72.9697,73.1635,15900.0
2007-12-31 12:45:00,75.49,75.76,75.31,75.69,17800.0,73.1538,73.4155,72.9794,73.3477,17800.0
2007-12-31 12:50:00,75.76,75.94,75.75,75.94,16000.0,73.4155,73.5899,73.4058,73.5899,16000.0
2007-12-31 12:55:00,75.94,76.59,75.85,75.85,17100.0,73.5899,74.2198,73.5027,73.5027,17100.0
2007-12-31 13:00:00,75.86,75.96,75.73,75.89,6200.0,73.5124,73.6093,73.3864,73.5415,6200.0
2007-12-31 13:05:00,75.83,75.91,75.82,75.89,6300.0,73.4833,73.5609,73.4736,73.5415,6300.0
2007-12-31 13:10:00,75.89,76.15,75.81,76.08,9500.0,73.5415,73.7934,73.4639,73.7256,9500.0
2007-12-31 13:15:00,76.08,76.08,75.86,75.86,10800.0,73.7256,73.7256,73.5124,73.5124,10800.0
2007-12-31 13:20:00,75.85,75.86,75.0,75.15,50300.0,73.5027,73.5124,72.679,72.8244,50300.0
2007-12-31 13:25:00,75.17,75.52,75.06,75.1,13400.0,72.8438,73.1829,72.7372,72.7759,13400.0
2007-12-31 13:30:00,75.1,75.18,74.55,74.6,45000.0,72.7759,72.8534,72.2429,72.2914,45000.0
2007-12-31 13:35:00,74.58,75.0,74.58,74.97,13900.0,72.272,72.679,72.272,72.6499,13900.0
2007-12-31 13:40:00,74.97,74.97,74.62,74.62,12500.0,72.6499,72.6499,72.3108,72.3108,12500.0
2007-12-31 13:45:00,74.67,74.97,74.62,74.94,14800.0,72.3592,72.6499,72.3108,72.6209,14800.0
2007-12-31 13:50:00,74.94,75.46,74.9,74.99,13300.0,72.6209,73.1248,72.5821,72.6693,13300.0
2007-12-31 13:55:00,74.95,74.99,74.74,74.74,6200.0,72.6306,72.6693,72.4271,72.4271,6200.0
2007-12-31 14:00:00,74.79,74.79,74.0,74.11,36400.0,72.4755,72.4755,71.71,71.8166,36400.0
2007-12-31 14:05:00,74.2,74.45,74.19,74.33,11300.0,71.9038,72.146,71.8941,72.0297,11300.0
2007-12-31 14:10:00,74.31,74.94,74.26,74.67,7900.0,72.0104,72.6209,71.9619,72.3592,7900.0
2007-12-31 14:15:00,74.7,75.0,74.57,74.96,9300.0,72.3883,72.679,72.2623,72.6403,9300.0
2007-12-31 14:20:00,74.98,75.07,74.78,74.89,14400.0,72.6596,72.7468,72.4658,72.5724,14400.0
2007-12-31 14:25:00,74.9,74.9,74.45,74.53,11400.0,72.5821,72.5821,72.146,72.2236,11400.0
2007-12-31 14:30:00,74.43,74.67,74.43,74.54,4100.0,72.1267,72.3592,72.1267,72.2332,4100.0
2007-12-31 14:35:00,74.54,74.71,74.45,74.51,6800.0,72.2332,72.398,72.146,72.2042,6800.0
2007-12-31 14:40:00,74.61,74.71,74.46,74.54,2300.0,72.3011,72.398,72.1557,72.2332,2300.0
2007-12-31 14:45:00,74.58,74.66,74.35,74.42,11400.0,72.272,72.3495,72.0491,72.117,11400.0
2007-12-31 14:50:00,74.37,74.37,74.3,74.3,4400.0,72.0685,72.0685,72.0007,72.0007,4400.0
2007-12-31 14:55:00,74.31,74.81,74.3,74.4,8600.0,72.0104,72.4949,72.0007,72.0976,8600.0
2007-12-31 15:00:00,74.4,74.52,74.32,74.32,7300.0,72.0976,72.2139,72.0201,72.0201,7300.0
2007-12-31 15:05:00,74.31,74.88,74.3,74.76,9100.0,72.0104,72.5627,72.0007,72.4464,9100.0
2007-12-31 15:10:00,74.74,74.91,74.65,74.85,3700.0,72.4271,72.5918,72.3398,72.5337,3700.0
2007-12-31 15:15:00,74.88,75.1,74.85,74.99,21900.0,72.5627,72.7759,72.5337,72.6693,21900.0
2007-12-31 15:20:00,74.98,75.02,74.73,74.78,12000.0,72.6596,72.6984,72.4174,72.4658,12000.0
2007-12-31 15:25:00,74.81,75.15,74.81,74.92,14100.0,72.4949,72.8244,72.4949,72.6015,14100.0
2007-12-31 15:30:00,74.92,75.0,74.55,74.7,13300.0,72.6015,72.679,72.2429,72.3883,13300.0
2007-12-31 15:35:00,74.71,74.82,74.58,74.58,9400.0,72.398,72.5046,72.272,72.272,9400.0
2007-12-31 15:40:00,74.57,74.67,74.41,74.57,23300.0,72.2623,72.3592,72.1073,72.2623,23300.0
2007-12-31 15:45:00,74.6,74.6,74.1,74.23,22700.0,72.2914,72.2914,71.8069,71.9328,22700.0
2007-12-31 15:50:00,74.24,74.25,72.7,72.98,104200.0,71.9425,71.9522,70.4502,70.7215,104200.0
2007-12-31 15:55:00,72.97,73.99,72.97,73.83,57300.0,70.7118,71.7003,70.7118,71.5452,57300.0
2008-01-02 09:30:00,75.98,76.81,75.31,75.77,68100.0,73.6287,74.433,72.9794,73.4252,68100.0
2008-01-02 09:35:00,75.72,76.4,74.54,75.26,48300.0,73.3767,74.0357,72.2332,72.931,48300.0
2008-01-02 09:40:00,75.37,75.51,74.93,75.0,27000.0,73.0376,73.1732,72.6112,72.679,27000.0
2008-01-02 09:45:00,75.1,75.11,74.24,74.28,24300.0,72.7759,72.7856,71.9425,71.9813,24300.0
2008-01-02 09:50:00,74.38,74.45,73.9,74.42,19300.0,72.0782,72.146,71.6131,72.117,19300.0
2008-01-02 09:55:00,74.39,74.5,73.88,73.97,23700.0,72.0879,72.1945,71.5937,71.6809,23700.0
2008-01-02 10:00:00,73.97,74.06,69.24,70.52,223100.0,71.6809,71.7681,67.0973,68.3377,223100.0
2008-01-02 10:05:00,70.5,71.2,69.28,70.96,73600.0,68.3183,68.9966,67.136,68.764,73600.0
2008-01-02 10:10:00,70.96,71.19,69.74,70.1,32700.0,68.764,68.9869,67.5818,67.9307,32700.0
2008-01-02 10:15:00,70.07,70.34,69.76,69.94,36400.0,67.9016,68.1632,67.6012,67.7756,36400.0
2008-01-02 10:20:00,69.94,70.13,69.03,69.89,99600.0,67.7756,67.9597,66.8938,67.7271,99600.0
2008-01-02 10:25:00,69.81,69.89,68.71,68.99,58500.0,67.6496,67.7271,66.5837,66.855,58500.0
2008-01-02 10:30:00,68.86,69.39,68.8,69.32,22700.0,66.729,67.2426,66.6709,67.1748,22700.0
2008-01-02 10:35:00,69.35,69.77,69.11,69.72,40200.0,67.2039,67.6109,66.9713,67.5624,40200.0
2008-01-02 10:40:00,69.77,69.77,69.0,69.05,40400.0,67.6109,67.6109,66.8647,66.9131,40400.0
2008-01-02 10:45:00,69.05,69.17,68.81,69.02,36800.0,66.9131,67.0294,66.6806,66.8841,36800.0
2008-01-02 10:50:00,69.03,69.08,68.78,69.0,25500.0,66.8938,66.9422,66.6515,66.8647,25500.0
2008-01-02 10:55:00,68.91,68.91,68.34,68.49,46000.0,66.7775,66.7775,66.2251,66.3705,46000.0
2008-01-02 11:00:00,68.49,69.15,68.32,68.81,25100.0,66.3705,67.0101,66.2057,66.6806,25100.0
2008-01-02 11:05:00,68.7,68.88,68.29,68.41,19300.0,66.574,66.7484,66.1767,66.293,19300.0
2008-01-02 11:10:00,68.3,68.8,68.25,68.55,21700.0,66.1864,66.6709,66.1379,66.4286,21700.0
2008-01-02 11:15:00,68.54,69.28,68.5,69.18,23600.0,66.4189,67.136,66.3802,67.0391,23600.0
2008-01-02 11:20:00,69.05,69.06,68.62,68.62,27800.0,66.9131,66.9228,66.4965,66.4965,27800.0
2008-01-02 11:25:00,68.75,69.56,68.51,69.3,31800.0,66.6224,67.4074,66.3899,67.1554,31800.0
2008-01-02 11:30:00,69.42,69.46,68.75,69.0,14700.0,67.2717,67.3105,66.6224,66.8647,14700.0
2008-01-02 11:35:00,68.88,69.07,68.46,68.58,20500.0,66.7484,66.9325,66.3414,66.4577,20500.0
2008-01-02 11:40:00,68.64,68.69,68.45,68.45,10500.0,66.5158,66.5643,66.3317,66.3317,10500.0
2008-01-02 11:45:00,68.43,69.06,68.0,68.83,42800.0,66.3123,66.9228,65.8956,66.7,42800.0
2008-01-02 11:50:00,68.96,69.37,68.72,69.0,21100.0,66.8259,67.2232,66.5934,66.8647,21100.0
2008-01-02 11:55:00,69.09,69.77,69.05,69.62,25000.0,66.9519,67.6109,66.9131,67.4655,25000.0
2008-01-02 12:00:00,69.6,69.79,69.21,69.21,21800.0,67.4461,67.6302,67.0682,67.0682,21800.0
2008-01-02 12:05:00,69.22,69.55,69.05,69.08,10400.0,67.0779,67.3977,66.9131,66.9422,10400.0
2008-01-02 12:10:00,69.08,69.4,69.05,69.2,11000.0,66.9422,67.2523,66.9131,67.0585,11000.0
2008-01-02 12:15:00,69.16,69.5,68.69,68.98,16900.0,67.0197,67.3492,66.5643,66.8453,16900.0
2008-01-02 12:20:00,68.91,69.08,68.62,68.82,7500.0,66.7775,66.9422,66.4965,66.6903,7500.0
2008-01-02 12:25:00,68.81,68.96,68.62,68.62,6400.0,66.6806,66.8259,66.4965,66.4965,6400.0
2008-01-02 12:30:00,68.63,69.0,68.63,68.97,7400.0,66.5061,66.8647,66.5061,66.8356,7400.0
2008-01-02 12:35:00,69.17,69.39,69.01,69.21,7600.0,67.0294,67.2426,66.8744,67.0682,7600.0
2008-01-02 12:40:00,69.2,69.21,68.72,68.92,10800.0,67.0585,67.0682,66.5934,66.7872,10800.0
2008-01-02 12:45:00,68.8,69.18,68.74,69.14,6200.0,66.6709,67.0391,66.6127,67.0004,6200.0
2008-01-02 12:50:00,68.93,68.99,68.79,68.79,5900.0,66.7969,66.855,66.6612,66.6612,5900.0
2008-01-02 12:55:00,68.84,69.01,68.8,68.84,6500.0,66.7096,66.8744,66.6709,66.7096,6500.0
2008-01-02 13:00:00,68.9,69.12,68.87,68.9,10000.0,66.7678,66.981,66.7387,66.7678,10000.0
2008-01-02 13:05:00,68.9,68.97,68.4,68.41,8300.0,66.7678,66.8356,66.2833,66.293,8300.0
2008-01-02 13:10:00,68.37,68.49,68.01,68.05,22000.0,66.2542,66.3705,65.9053,65.9441,22000.0
2008-01-02 13:15:00,68.04,68.43,68.04,68.43,11400.0,65.9344,66.3123,65.9344,66.3123,11400.0
2008-01-02 13:20:00,68.4,68.69,68.39,68.5,15500.0,66.2833,66.5643,66.2736,66.3802,15500.0
2008-01-02 13:25:00,68.43,68.5,68.38,68.5,7700.0,66.3123,66.3802,66.2639,66.3802,7700.0
2008-01-02 13:30:00,68.64,68.64,68.38,68.48,7300.0,66.5158,66.5158,66.2639,66.3608,7300.0
2008-01-02 13:35:00,68.48,68.73,68.45,68.64,5500.0,66.3608,66.603,66.3317,66.5158,5500.0
2008-01-02 13:40:00,68.64,69.22,68.58,69.03,21900.0,66.5158,67.0779,66.4577,66.8938,21900.0
2008-01-02 13:45:00,69.02,69.19,68.91,69.13,8300.0,66.8841,67.0488,66.7775,66.9907,8300.0
2008-01-02 13:50:00,69.13,69.26,68.95,69.06,14400.0,66.9907,67.1166,66.8162,66.9228,14400.0
2008-01-02 13:55:00,69.19,69.25,69.06,69.13,5600.0,67.0488,67.107,66.9228,66.9907,5600.0
2008-01-02 14:00:00,69.14,69.65,69.1,69.23,13900.0,67.0004,67.4946,66.9616,67.0876,13900.0
2008-01-02 14:05:00,69.13,69.88,69.05,69.76,18400.0,66.9907,67.7175,66.9131,67.6012,18400.0
2008-01-02 14:10:00,69.77,69.96,69.23,69.73,23900.0,67.6109,67.795,67.0876,67.5721,23900.0
2008-01-02 14:15:00,69.76,69.93,69.22,69.78,12900.0,67.6012,67.7659,67.0779,67.6206,12900.0
2008-01-02 14:20:00,69.79,70.21,69.79,69.92,35000.0,67.6302,68.0372,67.6302,67.7562,35000.0
2008-01-02 14:25:00,69.87,70.04,69.86,70.02,14300.0,67.7078,67.8725,67.6981,67.8531,14300.0
2008-01-02 14:30:00,70.0,70.0,69.81,69.92,11700.0,67.8337,67.8337,67.6496,67.7562,11700.0
2008-01-02 14:35:00,69.92,69.93,69.25,69.48,28300.0,67.7562,67.7659,67.107,67.3298,28300.0
2008-01-02 14:40:00,69.47,70.0,69.44,69.85,12700.0,67.3201,67.8337,67.2911,67.6884,12700.0
2008-01-02 14:45:00,69.85,69.89,69.56,69.82,10100.0,67.6884,67.7271,67.4074,67.6593,10100.0
2008-01-02 14:50:00,69.82,70.14,69.78,70.0,15100.0,67.6593,67.9694,67.6206,67.8337,15100.0
2008-01-02 14:55:00,70.04,70.09,69.56,69.61,14300.0,67.8725,67.921,67.4074,67.4558,14300.0
2008-01-02 15:00:00,69.6,69.75,69.32,69.4,22600.0,67.4461,67.5915,67.1748,67.2523,22600.0
2008-01-02 15:05:00,69.38,69.95,69.07,69.56,30000.0,67.2329,67.7853,66.9325,67.4074,30000.0
2008-01-02 15:10:00,69.51,70.1,69.44,69.85,17000.0,67.3589,67.9307,67.2911,67.6884,17000.0
2008-01-02 15:15:00,69.84,69.89,69.75,69.78,8100.0,67.6787,67.7271,67.5915,67.6206,8100.0
2008-01-02 15:20:00,69.78,69.84,69.55,69.82,23200.0,67.6206,67.6787,67.3977,67.6593,23200.0
2008-01-02 15:25:00,69.87,69.88,69.55,69.55,12100.0,67.7078,67.7175,67.3977,67.3977,12100.0
2008-01-02 15:30:00,69.58,69.74,69.5,69.68,17200.0,67.4267,67.5818,67.3492,67.5236,17200.0
2008-01-02 15:35:00,69.62,70.0,69.62,70.0,16100.0,67.4655,67.8337,67.4655,67.8337,16100.0
2008-01-02 15:40:00,69.99,70.68,69.85,70.65,37400.0,67.8241,68.4927,67.6884,68.4636,37400.0
2008-01-02 15:45:00,70.55,70.73,69.9,69.92,17500.0,68.3667,68.5412,67.7368,67.7562,17500.0
2008-01-02 15:50:00,70.01,70.41,69.85,70.17,26100.0,67.8434,68.2311,67.6884,67.9985,26100.0
2008-01-02 15:55:00,70.19,70.19,69.92,70.09,29500.0,68.0179,68.0179,67.7562,67.921,29500.0
2008-01-03 09:30:00,72.48,72.8,71.16,71.29,74800.0,70.237,70.5471,68.9578,69.0838,74800.0
2008-01-03 09:35:00,71.41,72.0,71.2,71.32,27500.0,69.2001,69.7719,68.9966,69.1129,27500.0
2008-01-03 09:40:00,71.45,71.45,70.1,70.19,42000.0,69.2389,69.2389,67.9307,68.0179,42000.0
2008-01-03 09:45:00,70.15,70.28,69.55,69.95,47600.0,67.9791,68.1051,67.3977,67.7853,47600.0
2008-01-03 09:50:00,69.85,69.9,69.09,69.59,28100.0,67.6884,67.7368,66.9519,67.4364,28100.0
2008-01-03 09:55:00,69.5,69.78,69.06,69.7,17600.0,67.3492,67.6206,66.9228,67.543,17600.0
2008-01-03 10:00:00,69.73,70.78,69.69,70.73,37100.0,67.5721,68.5896,67.5333,68.5412,37100.0
2008-01-03 10:05:00,70.74,72.54,70.42,72.22,72700.0,68.5508,70.2951,68.2407,69.985,72700.0
2008-01-03 10:10:00,72.17,72.49,70.79,70.84,61000.0,69.9366,70.2467,68.5993,68.6478,61000.0
2008-01-03 10:15:00,70.89,71.28,70.66,71.13,25500.0,68.6962,69.0741,68.4733,68.9288,25500.0
2008-01-03 10:20:00,71.28,71.28,69.75,70.15,42000.0,69.0741,69.0741,67.5915,67.9791,42000.0
2008-01-03 10:25:00,70.15,70.9,70.0,70.62,21500.0,67.9791,68.7059,67.8337,68.4346,21500.0
2008-01-03 10:30:00,70.64,70.93,70.51,70.52,13100.0,68.4539,68.735,68.328,68.3377,13100.0
2008-01-03 10:35:00,70.51,71.23,70.0,70.15,23500.0,68.328,69.0257,67.8337,67.9791,23500.0
2008-01-03 10:40:00,70.05,70.25,70.01,70.15,9200.0,67.8822,68.076,67.8434,67.9791,9200.0
2008-01-03 10:45:00,70.31,70.77,69.91,70.57,9800.0,68.1342,68.5799,67.7465,68.3861,9800.0
2008-01-03 10:50:00,70.55,70.9,70.46,70.89,9500.0,68.3667,68.7059,68.2795,68.6962,9500.0
2008-01-03 10:55:00,70.78,71.05,70.78,70.87,14100.0,68.5896,68.8513,68.5896,68.6768,14100.0
2008-01-03 11:00:00,71.0,71.12,70.58,70.8,9900.0,68.8028,68.9191,68.3958,68.609,9900.0
2008-01-03 11:05:00,70.78,70.99,70.65,70.99,4500.0,68.5896,68.7931,68.4636,68.7931,4500.0
2008-01-03 11:10:00,70.86,71.28,70.86,71.0,22700.0,68.6671,69.0741,68.6671,68.8028,22700.0
2008-01-03 11:15:00,71.01,71.01,70.65,70.8,15200.0,68.8125,68.8125,68.4636,68.609,15200.0
2008-01-03 11:20:00,70.9,71.2,70.65,71.2,5200.0,68.7059,68.9966,68.4636,68.9966,5200.0
2008-01-03 11:25:00,71.02,71.13,70.9,71.05,11500.0,68.8222,68.9288,68.7059,68.8513,11500.0
2008-01-03 11:30:00,71.0,71.0,70.76,70.76,5800.0,68.8028,68.8028,68.5702,68.5702,5800.0
2008-01-03 11:35:00,70.77,70.93,70.05,70.46,20200.0,68.5799,68.735,67.8822,68.2795,20200.0
2008-01-03 11:40:00,70.65,71.24,70.45,70.72,11300.0,68.4636,69.0354,68.2698,68.5315,11300.0
2008-01-03 11:45:00,70.82,71.1,70.73,71.01,5100.0,68.6284,68.8997,68.5412,68.8125,5100.0
2008-01-03 11:50:00,70.95,71.25,70.92,70.92,9200.0,68.7543,69.0451,68.7253,68.7253,9200.0
2008-01-03 11:55:00,70.95,71.15,70.94,70.98,3000.0,68.7543,68.9482,68.7447,68.7834,3000.0
2008-01-03 12:00:00,70.96,71.12,70.95,70.95,6800.0,68.764,68.9191,68.7543,68.7543,6800.0
2008-01-03 12:05:00,70.97,71.05,70.93,71.04,3100.0,68.7737,68.8513,68.735,68.8416,3100.0
2008-01-03 12:10:00,71.04,71.62,71.04,71.6,18400.0,68.8416,69.4036,68.8416,69.3842,18400.0
2008-01-03 12:15:00,71.7,71.78,71.39,71.63,11800.0,69.4811,69.5587,69.1807,69.4133,11800.0
2008-01-03 12:20:00,71.68,71.79,71.5,71.52,14000.0,69.4618,69.5684,69.2873,69.3067,14000.0
2008-01-03 12:25:00,71.52,71.56,71.3,71.51,7300.0,69.3067,69.3455,69.0935,69.297,7300.0
2008-01-03 12:30:00,71.54,71.89,71.54,71.66,15900.0,69.3261,69.6653,69.3261,69.4424,15900.0
2008-01-03 12:35:00,71.59,71.71,71.22,71.22,8700.0,69.3745,69.4908,69.016,69.016,8700.0
2008-01-03 12:40:00,71.14,71.14,70.65,70.84,12400.0,68.9385,68.9385,68.4636,68.6478,12400.0
2008-01-03 12:45:00,70.72,71.32,70.72,70.87,7700.0,68.5315,69.1129,68.5315,68.6768,7700.0
2008-01-03 12:50:00,70.87,71.0,70.65,70.7,5000.0,68.6768,68.8028,68.4636,68.5121,5000.0
2008-01-03 12:55:00,70.85,71.0,70.7,70.95,3500.0,68.6574,68.8028,68.5121,68.7543,3500.0
2008-01-03 13:00:00,70.95,70.98,70.83,70.93,3600.0,68.7543,68.7834,68.6381,68.735,3600.0
2008-01-03 13:05:00,70.93,70.94,70.65,70.92,10100.0,68.735,68.7447,68.4636,68.7253,10100.0
2008-01-03 13:10:00,70.95,70.95,70.75,70.94,8600.0,68.7543,68.7543,68.5605,68.7447,8600.0
2008-01-03 13:15:00,70.94,70.95,70.5,70.5,7500.0,68.7447,68.7543,68.3183,68.3183,7500.0
2008-01-03 13:20:00,70.51,70.65,70.41,70.62,5600.0,68.328,68.4636,68.2311,68.4346,5600.0
2008-01-03 13:25:00,70.61,70.66,70.47,70.66,4300.0,68.4249,68.4733,68.2892,68.4733,4300.0
2008-01-03 13:30:00,70.76,70.94,70.68,70.79,3500.0,68.5702,68.7447,68.4927,68.5993,3500.0
2008-01-03 13:35:00,70.8,70.95,70.51,70.7,6000.0,68.609,68.7543,68.328,68.5121,6000.0
2008-01-03 13:40:00,70.72,70.79,70.52,70.52,6300.0,68.5315,68.5993,68.3377,68.3377,6300.0
2008-01-03 13:45:00,70.64,70.82,70.61,70.61,2600.0,68.4539,68.6284,68.4249,68.4249,2600.0
2008-01-03 13:50:00,70.63,70.69,70.51,70.69,4500.0,68.4442,68.5024,68.328,68.5024,4500.0
2008-01-03 13:55:00,70.67,70.69,70.2,70.32,11300.0,68.483,68.5024,68.0276,68.1438,11300.0
2008-01-03 14:00:00,70.31,70.44,70.07,70.23,11900.0,68.1342,68.2601,67.9016,68.0566,11900.0
2008-01-03 14:05:00,70.24,70.24,70.0,70.05,8700.0,68.0663,68.0663,67.8337,67.8822,8700.0
2008-01-03 14:10:00,70.06,70.23,69.95,70.17,18100.0,67.8919,68.0566,67.7853,67.9985,18100.0
2008-01-03 14:15:00,70.2,70.5,70.17,70.29,7600.0,68.0276,68.3183,67.9985,68.1148,7600.0
2008-01-03 14:20:00,70.42,70.43,70.1,70.25,10500.0,68.2407,68.2504,67.9307,68.076,10500.0
2008-01-03 14:25:00,70.24,70.4,70.19,70.32,3000.0,68.0663,68.2214,68.0179,68.1438,3000.0
2008-01-03 14:30:00,70.32,70.46,70.32,70.41,3300.0,68.1438,68.2795,68.1438,68.2311,3300.0
2008-01-03 14:35:00,70.5,70.63,70.21,70.34,3500.0,68.3183,68.4442,68.0372,68.1632,3500.0
2008-01-03 14:40:00,70.41,70.5,70.27,70.3,2100.0,68.2311,68.3183,68.0954,68.1245,2100.0
2008-01-03 14:45:00,70.2,70.2,70.0,70.03,7200.0,68.0276,68.0276,67.8337,67.8628,7200.0
2008-01-03 14:50:00,70.0,70.26,70.0,70.09,3800.0,67.8337,68.0857,67.8337,67.921,3800.0
2008-01-03 14:55:00,70.09,70.19,69.95,69.95,5600.0,67.921,68.0179,67.7853,67.7853,5600.0
2008-01-03 15:00:00,69.97,70.05,69.92,69.92,10200.0,67.8047,67.8822,67.7562,67.7562,10200.0
2008-01-03 15:05:00,69.93,69.97,69.31,69.56,25500.0,67.7659,67.8047,67.1651,67.4074,25500.0
2008-01-03 15:10:00,69.58,69.75,69.53,69.69,5000.0,67.4267,67.5915,67.3783,67.5333,5000.0
2008-01-03 15:15:00,69.68,69.75,69.3,69.33,14000.0,67.5236,67.5915,67.1554,67.1845,14000.0
2008-01-03 15:20:00,69.35,69.55,69.2,69.36,7700.0,67.2039,67.3977,67.0585,67.2136,7700.0
2008-01-03 15:25:00,69.42,69.47,68.81,68.81,21100.0,67.2717,67.3201,66.6806,66.6806,21100.0
2008-01-03 15:30:00,68.87,69.21,68.81,69.1,10200.0,66.7387,67.0682,66.6806,66.9616,10200.0
2008-01-03 15:35:00,69.05,69.68,69.0,69.39,11900.0,66.9131,67.5236,66.8647,67.2426,11900.0
2008-01-03 15:40:00,69.41,69.99,69.38,69.89,7700.0,67.262,67.8241,67.2329,67.7271,7700.0
2008-01-03 15:45:00,69.9,70.21,69.82,69.84,18400.0,67.7368,68.0372,67.6593,67.6787,18400.0
2008-01-03 15:50:00,69.78,69.78,69.13,69.44,18100.0,67.6206,67.6206,66.9907,67.2911,18100.0
2008-01-03 15:55:00,69.5,69.66,69.43,69.66,23600.0,67.3492,67.5043,67.2814,67.5043,23600.0
2008-01-04 09:30:00,66.48,66.48,65.11,65.62,64600.0,64.4227,64.4227,63.0951,63.5893,64600.0
2008-01-04 09:35:00,65.83,66.77,65.61,66.2,38900.0,63.7928,64.7037,63.5796,64.1513,38900.0
2008-01-04 09:40:00,66.2,67.4,66.2,67.12,39300.0,64.1513,65.3142,64.1513,65.0429,39300.0
2008-01-04 09:45:00,67.12,67.36,66.35,66.6,20000.0,65.0429,65.2754,64.2967,64.539,20000.0
2008-01-04 09:50:00,66.75,67.8,66.75,67.55,22200.0,64.6843,65.7018,64.6843,65.4596,22200.0
2008-01-04 09:55:00,67.67,67.85,67.11,67.41,17600.0,65.5759,65.7503,65.0332,65.3239,17600.0
2008-01-04 10:00:00,67.46,67.75,66.45,66.71,34000.0,65.3723,65.6534,64.3936,64.6456,34000.0
2008-01-04 10:05:00,66.69,67.55,66.69,67.4,24000.0,64.6262,65.4596,64.6262,65.3142,24000.0
2008-01-04 10:10:00,67.44,67.5,67.1,67.2,5600.0,65.353,65.4111,65.0235,65.1204,5600.0
2008-01-04 10:15:00,67.24,67.6,66.62,67.14,25400.0,65.1592,65.508,64.5583,65.0623,25400.0
2008-01-04 10:20:00,66.93,67.18,66.75,67.15,5300.0,64.8588,65.101,64.6843,65.0719,5300.0
2008-01-04 10:25:00,67.1,67.17,66.77,66.88,15100.0,65.0235,65.0913,64.7037,64.8103,15100.0
2008-01-04 10:30:00,66.87,67.12,66.85,66.92,8800.0,64.8006,65.0429,64.7812,64.8491,8800.0
2008-01-04 10:35:00,67.0,67.39,66.85,66.85,14500.0,64.9266,65.3045,64.7812,64.7812,14500.0
2008-01-04 10:40:00,66.85,67.13,66.85,67.09,7000.0,64.7812,65.0526,64.7812,65.0138,7000.0
2008-01-04 10:45:00,67.07,67.15,66.54,66.85,11500.0,64.9944,65.0719,64.4808,64.7812,11500.0
2008-01-04 10:50:00,66.94,67.0,66.75,66.84,9800.0,64.8684,64.9266,64.6843,64.7715,9800.0
2008-01-04 10:55:00,66.84,66.84,66.0,66.0,22300.0,64.7715,64.7715,63.9575,63.9575,22300.0
2008-01-04 11:00:00,66.05,66.13,65.56,65.56,44400.0,64.006,64.0835,63.5311,63.5311,44400.0
2008-01-04 11:05:00,65.56,65.69,65.12,65.21,31200.0,63.5311,63.6571,63.1048,63.192,31200.0
2008-01-04 11:10:00,65.24,66.0,65.24,65.81,17800.0,63.2211,63.9575,63.2211,63.7734,17800.0
2008-01-04 11:15:00,65.89,65.94,65.0,65.08,37300.0,63.8509,63.8994,62.9885,63.066,37300.0
2008-01-04 11:20:00,65.09,65.39,65.03,65.16,12900.0,63.0757,63.3664,63.0175,63.1435,12900.0
2008-01-04 11:25:00,65.33,65.71,65.33,65.56,18400.0,63.3083,63.6765,63.3083,63.5311,18400.0
2008-01-04 11:30:00,65.58,66.2,65.41,66.0,24600.0,63.5505,64.1513,63.3858,63.9575,24600.0
2008-01-04 11:35:00,66.0,66.05,65.54,65.69,4200.0,63.9575,64.006,63.5118,63.6571,4200.0
2008-01-04 11:40:00,65.65,65.65,65.1,65.25,7400.0,63.6184,63.6184,63.0854,63.2307,7400.0
2008-01-04 11:45:00,65.21,65.52,65.15,65.17,3500.0,63.192,63.4924,63.1338,63.1532,3500.0
2008-01-04 11:50:00,65.17,65.5,65.01,65.01,7200.0,63.1532,63.473,62.9982,62.9982,7200.0
2008-01-04 11:55:00,65.18,65.71,65.0,65.18,16700.0,63.1629,63.6765,62.9885,63.1629,16700.0
2008-01-04 12:00:00,65.1,65.88,65.02,65.58,11600.0,63.0854,63.8412,63.0079,63.5505,11600.0
2008-01-04 12:05:00,65.42,65.91,65.41,65.81,14000.0,63.3955,63.8703,63.3858,63.7734,14000.0
2008-01-04 12:10:00,65.88,65.92,65.7,65.88,6900.0,63.8412,63.88,63.6668,63.8412,6900.0
2008-01-04 12:15:00,65.92,66.15,65.75,66.14,12000.0,63.88,64.1029,63.7153,64.0932,12000.0
2008-01-04 12:20:00,66.21,66.4,65.9,65.9,9500.0,64.161,64.3452,63.8606,63.8606,9500.0
2008-01-04 12:25:00,65.82,66.05,65.79,66.05,3900.0,63.7831,64.006,63.754,64.006,3900.0
2008-01-04 12:30:00,66.11,66.27,65.76,65.84,4900.0,64.0641,64.2192,63.725,63.8025,4900.0
2008-01-04 12:35:00,65.88,65.93,65.75,65.78,4900.0,63.8412,63.8897,63.7153,63.7443,4900.0
2008-01-04 12:40:00,65.79,65.95,65.68,65.95,6000.0,63.754,63.9091,63.6474,63.9091,6000.0
2008-01-04 12:45:00,65.83,65.92,65.78,65.92,1000.0,63.7928,63.88,63.7443,63.88,1000.0
2008-01-04 12:50:00,65.94,66.15,65.93,66.06,3300.0,63.8994,64.1029,63.8897,64.0157,3300.0
2008-01-04 12:55:00,66.05,66.11,65.85,65.94,4000.0,64.006,64.0641,63.8122,63.8994,4000.0
2008-01-04 13:00:00,65.85,65.95,65.81,65.84,4700.0,63.8122,63.9091,63.7734,63.8025,4700.0
2008-01-04 13:05:00,65.84,65.95,65.81,65.93,3900.0,63.8025,63.9091,63.7734,63.8897,3900.0
2008-01-04 13:10:00,65.9,65.99,65.75,65.93,11400.0,63.8606,63.9478,63.7153,63.8897,11400.0
2008-01-04 13:15:00,65.9,66.05,65.9,65.96,5700.0,63.8606,64.006,63.8606,63.9188,5700.0
2008-01-04 13:20:00,65.98,66.18,65.91,66.09,9100.0,63.9382,64.132,63.8703,64.0447,9100.0
2008-01-04 13:25:00,65.98,66.18,65.9,66.04,11900.0,63.9382,64.132,63.8606,63.9963,11900.0
2008-01-04 13:30:00,66.01,66.04,65.84,65.95,4300.0,63.9672,63.9963,63.8025,63.9091,4300.0
2008-01-04 13:35:00,65.91,65.91,65.55,65.58,6000.0,63.8703,63.8703,63.5215,63.5505,6000.0
2008-01-04 13:40:00,65.56,65.65,65.26,65.36,14200.0,63.5311,63.6184,63.2404,63.3373,14200.0
2008-01-04 13:45:00,65.39,65.5,65.24,65.24,16700.0,63.3664,63.473,63.2211,63.2211,16700.0
2008-01-04 13:50:00,65.33,66.26,65.33,65.75,12800.0,63.3083,64.2095,63.3083,63.7153,12800.0
2008-01-04 13:55:00,65.6,65.75,65.48,65.48,5200.0,63.5699,63.7153,63.4536,63.4536,5200.0
2008-01-04 14:00:00,65.64,65.64,65.4,65.5,4100.0,63.6087,63.6087,63.3761,63.473,4100.0
2008-01-04 14:05:00,65.5,65.5,65.4,65.5,6200.0,63.473,63.473,63.3761,63.473,6200.0
2008-01-04 14:10:00,65.43,65.5,65.3,65.3,5100.0,63.4052,63.473,63.2792,63.2792,5100.0
2008-01-04 14:15:00,65.3,65.41,65.2,65.41,4100.0,63.2792,63.3858,63.1823,63.3858,4100.0
2008-01-04 14:20:00,65.31,65.32,64.89,64.89,17700.0,63.2889,63.2986,62.8819,62.8819,17700.0
2008-01-04 14:25:00,65.01,65.02,64.56,64.57,37800.0,62.9982,63.0079,62.5621,62.5718,37800.0
2008-01-04 14:30:00,64.57,64.66,64.29,64.5,19600.0,62.5718,62.659,62.3004,62.504,19600.0
2008-01-04 14:35:00,64.44,64.67,64.2,64.23,20900.0,62.4458,62.6687,62.2132,62.2423,20900.0
2008-01-04 14:40:00,64.35,64.35,63.75,63.91,28100.0,62.3586,62.3586,61.7772,61.9322,28100.0
2008-01-04 14:45:00,63.86,64.34,63.65,63.97,39700.0,61.8838,62.3489,61.6803,61.9904,39700.0
2008-01-04 14:50:00,64.09,64.61,63.99,64.5,13400.0,62.1066,62.6105,62.0097,62.504,13400.0
2008-01-04 14:55:00,64.35,64.5,63.94,64.49,22900.0,62.3586,62.504,61.9613,62.4943,22900.0
2008-01-04 15:00:00,64.5,64.5,64.22,64.22,8900.0,62.504,62.504,62.2326,62.2326,8900.0
2008-01-04 15:05:00,64.16,64.9,64.16,64.51,16100.0,62.1745,62.8916,62.1745,62.5136,16100.0
2008-01-04 15:10:00,64.5,64.5,63.75,63.9,23900.0,62.504,62.504,61.7772,61.9225,23900.0
2008-01-04 15:15:00,63.88,63.9,63.28,63.75,19000.0,61.9031,61.9225,61.3217,61.7772,19000.0
2008-01-04 15:20:00,63.87,64.1,63.62,64.0,31000.0,61.8934,62.1163,61.6512,62.0194,31000.0
2008-01-04 15:25:00,64.0,64.51,63.88,64.43,18600.0,62.0194,62.5136,61.9031,62.4361,18600.0
2008-01-04 15:30:00,64.47,64.73,64.15,64.15,18800.0,62.4749,62.7268,62.1648,62.1648,18800.0
2008-01-04 15:35:00,64.21,64.5,64.01,64.26,15600.0,62.2229,62.504,62.0291,62.2714,15600.0
2008-01-04 15:40:00,64.25,64.35,64.01,64.15,14100.0,62.2617,62.3586,62.0291,62.1648,14100.0
2008-01-04 15:45:00,64.18,64.23,63.5,63.5,25300.0,62.1939,62.2423,61.5349,61.5349,25300.0
2008-01-04 15:50:00,63.51,63.66,63.17,63.63,38700.0,61.5446,61.6899,61.2151,61.6609,38700.0
2008-01-04 15:55:00,63.57,64.28,63.56,64.07,50200.0,61.6027,62.2908,61.593,62.0873,50200.0
2008-01-07 09:30:00,66.16,66.77,65.04,65.5,59400.0,64.1126,64.7037,63.0272,63.473,59400.0
2008-01-07 09:35:00,65.42,65.67,64.56,64.86,27300.0,63.3955,63.6377,62.5621,62.8528,27300.0
2008-01-07 09:40:00,64.93,65.74,64.25,64.43,23500.0,62.9206,63.7056,62.2617,62.4361,23500.0
2008-01-07 09:45:00,64.61,65.39,64.42,65.06,28500.0,62.6105,63.3664,62.4264,63.0466,28500.0
2008-01-07 09:50:00,64.97,65.02,64.01,64.33,20200.0,62.9594,63.0079,62.0291,62.3392,20200.0
2008-01-07 09:55:00,64.19,64.67,63.64,63.64,20700.0,62.2035,62.6687,61.6706,61.6706,20700.0
2008-01-07 10:00:00,63.71,63.81,62.9,62.91,49600.0,61.7384,61.8353,60.9535,60.9632,49600.0
2008-01-07 10:05:00,62.91,63.45,62.58,62.7,27900.0,60.9632,61.4864,60.6434,60.7597,27900.0
2008-01-07 10:10:00,62.62,62.62,60.0,60.83,142000.0,60.6821,60.6821,58.1432,58.9475,142000.0
2008-01-07 10:15:00,60.97,60.97,58.46,59.33,137500.0,59.0832,59.0832,56.6509,57.4939,137500.0
2008-01-07 10:20:00,59.33,60.16,59.0,60.0,49800.0,57.4939,58.2983,57.1742,58.1432,49800.0
2008-01-07 10:25:00,59.9,60.1,59.62,59.87,35700.0,58.0463,58.2401,57.775,58.0172,35700.0
2008-01-07 10:30:00,59.79,59.79,58.56,58.89,69800.0,57.9397,57.9397,56.7478,57.0676,69800.0
2008-01-07 10:35:00,58.91,59.18,58.54,58.82,40000.0,57.0869,57.3486,56.7284,56.9997,40000.0
2008-01-07 10:40:00,58.83,60.0,58.82,59.75,55100.0,57.0094,58.1432,56.9997,57.9009,55100.0
2008-01-07 10:45:00,59.74,60.7,59.65,60.69,28500.0,57.8913,58.8215,57.804,58.8119,28500.0
2008-01-07 10:50:00,60.69,61.69,60.28,61.64,39800.0,58.8119,59.7809,58.4145,59.7325,39800.0
2008-01-07 10:55:00,61.65,61.7,60.69,60.79,33800.0,59.7421,59.7906,58.8119,58.9088,33800.0
2008-01-07 11:00:00,60.94,61.1,60.79,60.96,29400.0,59.0541,59.2092,58.9088,59.0735,29400.0
2008-01-07 11:05:00,60.97,61.63,60.95,61.57,17100.0,59.0832,59.7228,59.0638,59.6646,17100.0
2008-01-07 11:10:00,61.56,62.38,61.24,62.17,27400.0,59.6549,60.4496,59.3448,60.2461,27400.0
2008-01-07 11:15:00,62.14,63.83,62.01,62.26,60300.0,60.217,61.8547,60.091,60.3333,60300.0
2008-01-07 11:20:00,62.26,62.99,61.37,61.78,19700.0,60.3333,61.0407,59.4708,59.8681,19700.0
2008-01-07 11:25:00,61.79,62.7,61.66,62.52,14400.0,59.8778,60.7597,59.7518,60.5852,14400.0
2008-01-07 11:30:00,62.64,63.0,62.44,62.85,10300.0,60.7015,61.0504,60.5077,60.905,10300.0
2008-01-07 11:35:00,62.98,63.48,62.53,62.71,17600.0,61.031,61.5155,60.5949,60.7693,17600.0
2008-01-07 11:40:00,62.72,63.35,62.6,63.29,8000.0,60.779,61.3895,60.6627,61.3314,8000.0
2008-01-07 11:45:00,63.2,63.84,63.04,63.04,12500.0,61.2442,61.8644,61.0891,61.0891,12500.0
2008-01-07 11:50:00,63.02,63.31,63.02,63.11,3100.0,61.0698,61.3508,61.0698,61.157,3100.0
2008-01-07 11:55:00,63.11,63.25,62.63,62.92,12400.0,61.157,61.2926,60.6918,60.9728,12400.0
2008-01-07 12:00:00,62.85,63.38,62.76,62.94,9000.0,60.905,61.4186,60.8178,60.9922,9000.0
2008-01-07 12:05:00,63.08,63.08,62.5,62.62,7500.0,61.1279,61.1279,60.5658,60.6821,7500.0
2008-01-07 12:10:00,62.63,63.11,62.63,63.11,3700.0,60.6918,61.157,60.6918,61.157,3700.0
2008-01-07 12:15:00,63.11,63.11,62.39,62.86,8600.0,61.157,61.157,60.4592,60.9147,8600.0
2008-01-07 12:20:00,62.78,63.0,62.51,62.99,4200.0,60.8372,61.0504,60.5755,61.0407,4200.0
2008-01-07 12:25:00,63.01,63.38,62.88,62.88,4200.0,61.0601,61.4186,60.9341,60.9341,4200.0
2008-01-07 12:30:00,62.99,63.07,62.77,62.84,9000.0,61.0407,61.1182,60.8275,60.8953,9000.0
2008-01-07 12:35:00,62.84,63.05,62.73,62.97,12500.0,60.8953,61.0988,60.7887,61.0213,12500.0
2008-01-07 12:40:00,62.92,63.37,62.75,63.11,7800.0,60.9728,61.4089,60.8081,61.157,7800.0
2008-01-07 12:45:00,63.2,63.2,62.81,62.99,7400.0,61.2442,61.2442,60.8663,61.0407,7400.0
2008-01-07 12:50:00,63.08,63.27,62.97,63.27,6100.0,61.1279,61.312,61.0213,61.312,6100.0
2008-01-07 12:55:00,63.27,63.78,63.27,63.61,24500.0,61.312,61.8062,61.312,61.6415,24500.0
2008-01-07 13:00:00,63.6,63.66,63.06,63.14,18400.0,61.6318,61.6899,61.1085,61.186,18400.0
2008-01-07 13:05:00,63.17,63.71,63.17,63.71,5000.0,61.2151,61.7384,61.2151,61.7384,5000.0
2008-01-07 13:10:00,63.7,63.71,63.31,63.61,9900.0,61.7287,61.7384,61.3508,61.6415,9900.0
2008-01-07 13:15:00,63.62,64.2,63.52,64.1,26100.0,61.6512,62.2132,61.5543,62.1163,26100.0
2008-01-07 13:20:00,64.14,64.32,63.78,63.81,8200.0,62.1551,62.3295,61.8062,61.8353,8200.0
2008-01-07 13:25:00,63.86,63.91,63.72,63.91,9000.0,61.8838,61.9322,61.7481,61.9322,9000.0
2008-01-07 13:30:00,63.99,64.05,63.75,63.8,5600.0,62.0097,62.0679,61.7772,61.8256,5600.0
2008-01-07 13:35:00,63.75,63.78,63.75,63.75,2700.0,61.7772,61.8062,61.7772,61.7772,2700.0
2008-01-07 13:40:00,63.77,63.77,62.9,63.0,16300.0,61.7965,61.7965,60.9535,61.0504,16300.0
2008-01-07 13:45:00,63.02,63.17,62.8,63.17,12300.0,61.0698,61.2151,60.8566,61.2151,12300.0
2008-01-07 13:50:00,63.17,63.18,62.28,62.64,12500.0,61.2151,61.2248,60.3527,60.7015,12500.0
2008-01-07 13:55:00,62.81,63.0,62.3,62.61,19300.0,60.8663,61.0504,60.372,60.6724,19300.0
2008-01-07 14:00:00,62.63,63.04,61.0,61.25,39700.0,60.6918,61.0891,59.1123,59.3545,39700.0
2008-01-07 14:05:00,61.14,61.48,61.0,61.13,17800.0,59.2479,59.5774,59.1123,59.2382,17800.0
2008-01-07 14:10:00,61.12,61.29,61.0,61.17,21300.0,59.2286,59.3933,59.1123,59.277,21300.0
2008-01-07 14:15:00,61.04,61.34,61.04,61.15,22900.0,59.151,59.4417,59.151,59.2576,22900.0
2008-01-07 14:20:00,61.15,61.38,61.0,61.1,14600.0,59.2576,59.4805,59.1123,59.2092,14600.0
2008-01-07 14:25:00,61.03,61.21,60.87,61.08,19000.0,59.1413,59.3158,58.9863,59.1898,19000.0
2008-01-07 14:30:00,60.95,62.13,60.95,61.79,12300.0,59.0638,60.2073,59.0638,59.8778,12300.0
2008-01-07 14:35:00,61.86,61.9,61.57,61.57,8200.0,59.9456,59.9844,59.6646,59.6646,8200.0
2008-01-07 14:40:00,61.71,61.78,61.21,61.45,16300.0,59.8003,59.8681,59.3158,59.5483,16300.0
2008-01-07 14:45:00,61.6,61.6,61.04,61.07,6300.0,59.6937,59.6937,59.151,59.1801,6300.0
2008-01-07 14:50:00,61.06,61.21,60.82,61.0,35500.0,59.1704,59.3158,58.9378,59.1123,35500.0
2008-01-07 14:55:00,61.05,61.52,60.95,61.52,16100.0,59.1607,59.6162,59.0638,59.6162,16100.0
2008-01-07 15:00:00,61.43,62.6,61.43,62.3,11800.0,59.529,60.6627,59.529,60.372,11800.0
2008-01-07 15:05:00,62.27,62.4,61.65,61.65,12100.0,60.343,60.4689,59.7421,59.7421,12100.0
2008-01-07 15:10:00,61.55,62.33,61.52,61.69,11600.0,59.6452,60.4011,59.6162,59.7809,11600.0
2008-01-07 15:15:00,61.3,61.5,61.03,61.42,9400.0,59.403,59.5968,59.1413,59.5193,9400.0
2008-01-07 15:20:00,61.4,61.5,61.03,61.4,11000.0,59.4999,59.5968,59.1413,59.4999,11000.0
2008-01-07 15:25:00,61.47,61.47,61.04,61.38,3700.0,59.5677,59.5677,59.151,59.4805,3700.0
2008-01-07 15:30:00,61.41,61.46,61.01,61.41,5800.0,59.5096,59.558,59.122,59.5096,5800.0
2008-01-07 15:35:00,61.45,61.45,61.0,61.14,33500.0,59.5483,59.5483,59.1123,59.2479,33500.0
2008-01-07 15:40:00,61.14,61.53,61.02,61.35,12000.0,59.2479,59.6259,59.1316,59.4514,12000.0
2008-01-07 15:45:00,61.41,61.41,61.31,61.4,10100.0,59.5096,59.5096,59.4127,59.4999,10100.0
2008-01-07 15:50:00,61.38,61.8,61.37,61.68,19600.0,59.4805,59.8875,59.4708,59.7712,19600.0
2008-01-07 15:55:00,61.66,61.69,61.1,61.37,25500.0,59.7518,59.7809,59.2092,59.4708,25500.0
2008-01-08 09:30:00,62.77,63.69,62.32,63.58,45700.0,60.8275,61.719,60.3914,61.6124,45700.0
2008-01-08 09:35:00,63.6,63.66,62.4,62.43,36500.0,61.6318,61.6899,60.4689,60.498,36500.0
2008-01-08 09:40:00,62.43,63.26,62.43,62.9,24500.0,60.498,61.3023,60.498,60.9535,24500.0
2008-01-08 09:45:00,62.96,63.25,62.02,62.81,17900.0,61.0116,61.2926,60.1007,60.8663,17900.0
2008-01-08 09:50:00,62.89,62.89,62.4,62.47,28400.0,60.9438,60.9438,60.4689,60.5368,28400.0
2008-01-08 09:55:00,62.5,62.5,62.0,62.14,14400.0,60.5658,60.5658,60.0813,60.217,14400.0
2008-01-08 10:00:00,62.18,62.98,62.18,62.74,11900.0,60.2557,61.031,60.2557,60.7984,11900.0
2008-01-08 10:05:00,62.74,63.64,62.6,63.27,32000.0,60.7984,61.6706,60.6627,61.312,32000.0
2008-01-08 10:10:00,63.26,63.42,62.8,63.18,18100.0,61.3023,61.4574,60.8566,61.2248,18100.0
2008-01-08 10:15:00,63.26,63.63,62.95,63.35,38100.0,61.3023,61.6609,61.0019,61.3895,38100.0
2008-01-08 10:20:00,63.45,64.37,63.4,64.16,40500.0,61.4864,62.378,61.438,62.1745,40500.0
2008-01-08 10:25:00,64.19,64.5,63.79,64.22,34100.0,62.2035,62.504,61.8159,62.2326,34100.0
2008-01-08 10:30:00,64.22,65.0,64.13,64.82,21500.0,62.2326,62.9885,62.1454,62.814,21500.0
2008-01-08 10:35:00,64.69,65.49,64.61,64.9,49000.0,62.6881,63.4633,62.6105,62.8916,49000.0
2008-01-08 10:40:00,64.83,64.9,64.29,64.77,19800.0,62.8237,62.8916,62.3004,62.7656,19800.0
2008-01-08 10:45:00,64.85,64.85,63.53,63.53,28100.0,62.8431,62.8431,61.564,61.564,28100.0
2008-01-08 10:50:00,63.62,64.04,63.51,63.77,21300.0,61.6512,62.0582,61.5446,61.7965,21300.0
2008-01-08 10:55:00,63.91,64.27,63.91,64.17,9400.0,61.9322,62.2811,61.9322,62.1842,9400.0
2008-01-08 11:00:00,64.17,64.25,63.93,63.98,12300.0,62.1842,62.2617,61.9516,62.0,12300.0
2008-01-08 11:05:00,63.87,63.95,63.75,63.76,5300.0,61.8934,61.971,61.7772,61.7869,5300.0
2008-01-08 11:10:00,63.75,63.79,63.02,63.15,28200.0,61.7772,61.8159,61.0698,61.1957,28200.0
2008-01-08 11:15:00,63.23,63.23,63.0,63.15,7800.0,61.2733,61.2733,61.0504,61.1957,7800.0
2008-01-08 11:20:00,63.08,63.47,62.82,63.18,14400.0,61.1279,61.5058,60.8759,61.2248,14400.0
2008-01-08 11:25:00,63.22,63.81,63.21,63.5,5200.0,61.2636,61.8353,61.2539,61.5349,5200.0
2008-01-08 11:30:00,63.5,63.5,62.8,62.83,8700.0,61.5349,61.5349,60.8566,60.8856,8700.0
2008-01-08 11:35:00,62.84,63.18,62.8,63.11,17200.0,60.8953,61.2248,60.8566,61.157,17200.0
2008-01-08 11:40:00,63.11,63.51,63.11,63.3,6900.0,61.157,61.5446,61.157,61.3411,6900.0
2008-01-08 11:45:00,63.3,63.5,63.13,63.17,15800.0,61.3411,61.5349,61.1763,61.2151,15800.0
2008-01-08 11:50:00,63.14,63.25,62.8,63.24,19500.0,61.186,61.2926,60.8566,61.2829,19500.0
2008-01-08 11:55:00,63.11,63.5,63.0,63.42,12600.0,61.157,61.5349,61.0504,61.4574,12600.0
2008-01-08 12:00:00,63.37,63.46,63.25,63.4,7800.0,61.4089,61.4961,61.2926,61.438,7800.0
2008-01-08 12:05:00,63.4,63.5,63.3,63.45,3100.0,61.438,61.5349,61.3411,61.4864,3100.0
2008-01-08 12:10:00,63.45,63.91,63.37,63.91,7800.0,61.4864,61.9322,61.4089,61.9322,7800.0
2008-01-08 12:15:00,63.83,63.97,63.79,63.79,5200.0,61.8547,61.9904,61.8159,61.8159,5200.0
2008-01-08 12:20:00,63.73,63.78,63.7,63.72,2200.0,61.7578,61.8062,61.7287,61.7481,2200.0
2008-01-08 12:25:00,63.7,63.72,63.52,63.62,4900.0,61.7287,61.7481,61.5543,61.6512,4900.0
2008-01-08 12:30:00,63.6,63.71,63.06,63.25,7300.0,61.6318,61.7384,61.1085,61.2926,7300.0
2008-01-08 12:35:00,63.12,63.37,63.12,63.32,3400.0,61.1667,61.4089,61.1667,61.3605,3400.0
2008-01-08 12:40:00,63.32,63.35,62.9,63.15,2600.0,61.3605,61.3895,60.9535,61.1957,2600.0
2008-01-08 12:45:00,63.04,63.18,63.01,63.18,2900.0,61.0891,61.2248,61.0601,61.2248,2900.0
2008-01-08 12:50:00,63.15,63.58,63.15,63.58,8400.0,61.1957,61.6124,61.1957,61.6124,8400.0
2008-01-08 12:55:00,63.6,63.7,63.31,63.46,5300.0,61.6318,61.7287,61.3508,61.4961,5300.0
2008-01-08 13:00:00,63.53,63.53,62.94,63.06,7200.0,61.564,61.564,60.9922,61.1085,7200.0
2008-01-08 13:05:00,62.99,63.6,62.94,63.59,7500.0,61.0407,61.6318,60.9922,61.6221,7500.0
2008-01-08 13:10:00,63.62,63.97,63.5,63.9,10000.0,61.6512,61.9904,61.5349,61.9225,10000.0
2008-01-08 13:15:00,63.9,63.92,63.63,63.72,5000.0,61.9225,61.9419,61.6609,61.7481,5000.0
2008-01-08 13:20:00,63.74,64.0,63.66,63.87,9700.0,61.7675,62.0194,61.6899,61.8934,9700.0
2008-01-08 13:25:00,63.88,64.5,63.81,64.4,11100.0,61.9031,62.504,61.8353,62.407,11100.0
2008-01-08 13:30:00,64.41,64.65,63.83,63.94,9200.0,62.4167,62.6493,61.8547,61.9613,9200.0
2008-01-08 13:35:00,63.93,63.98,63.63,63.8,4500.0,61.9516,62.0,61.6609,61.8256,4500.0
2008-01-08 13:40:00,63.82,63.96,63.6,63.96,3400.0,61.845,61.9807,61.6318,61.9807,3400.0
2008-01-08 13:45:00,63.95,63.96,63.85,63.94,1600.0,61.971,61.9807,61.8741,61.9613,1600.0
2008-01-08 13:50:00,63.95,64.0,63.63,63.8,6500.0,61.971,62.0194,61.6609,61.8256,6500.0
2008-01-08 13:55:00,63.76,63.91,63.67,63.84,6500.0,61.7869,61.9322,61.6996,61.8644,6500.0
2008-01-08 14:00:00,63.9,63.96,63.71,63.87,5800.0,61.9225,61.9807,61.7384,61.8934,5800.0
2008-01-08 14:05:00,63.85,64.19,63.85,64.19,7900.0,61.8741,62.2035,61.8741,62.2035,7900.0
2008-01-08 14:10:00,64.22,64.86,64.18,64.57,12000.0,62.2326,62.8528,62.1939,62.5718,12000.0
2008-01-08 14:15:00,64.57,64.59,64.23,64.28,5000.0,62.5718,62.5912,62.2423,62.2908,5000.0
2008-01-08 14:20:00,64.34,64.74,64.28,64.74,4300.0,62.3489,62.7365,62.2908,62.7365,4300.0
2008-01-08 14:25:00,64.75,64.75,64.45,64.58,6000.0,62.7462,62.7462,62.4555,62.5815,6000.0
2008-01-08 14:30:00,64.59,64.8,64.2,64.2,8600.0,62.5912,62.7947,62.2132,62.2132,8600.0
2008-01-08 14:35:00,64.22,64.24,63.86,63.86,3600.0,62.2326,62.252,61.8838,61.8838,3600.0
2008-01-08 14:40:00,63.86,64.04,63.85,63.89,5500.0,61.8838,62.0582,61.8741,61.9128,5500.0
2008-01-08 14:45:00,63.88,63.9,63.6,63.67,16300.0,61.9031,61.9225,61.6318,61.6996,16300.0
2008-01-08 14:50:00,63.64,63.69,63.1,63.11,22500.0,61.6706,61.719,61.1473,61.157,22500.0
2008-01-08 14:55:00,63.21,63.24,62.95,62.95,12200.0,61.2539,61.2829,61.0019,61.0019,12200.0
2008-01-08 15:00:00,62.9,63.03,62.6,62.75,19300.0,60.9535,61.0794,60.6627,60.8081,19300.0
2008-01-08 15:05:00,62.77,63.27,62.52,62.52,5100.0,60.8275,61.312,60.5852,60.5852,5100.0
2008-01-08 15:10:00,62.54,62.63,62.03,62.46,15800.0,60.6046,60.6918,60.1104,60.5271,15800.0
2008-01-08 15:15:00,62.45,62.65,62.23,62.58,9000.0,60.5174,60.7112,60.3042,60.6434,9000.0
2008-01-08 15:20:00,62.61,62.61,62.0,62.03,15300.0,60.6724,60.6724,60.0813,60.1104,15300.0
2008-01-08 15:25:00,62.01,62.35,61.51,62.06,15400.0,60.091,60.4205,59.6065,60.1395,15400.0
2008-01-08 15:30:00,62.16,62.16,61.52,62.05,45700.0,60.2364,60.2364,59.6162,60.1298,45700.0
2008-01-08 15:35:00,61.99,62.35,61.9,62.01,15000.0,60.0716,60.4205,59.9844,60.091,15000.0
2008-01-08 15:40:00,62.06,62.28,62.0,62.17,13400.0,60.1395,60.3527,60.0813,60.2461,13400.0
2008-01-08 15:45:00,62.15,62.15,61.67,61.7,13300.0,60.2267,60.2267,59.7615,59.7906,13300.0
2008-01-08 15:50:00,61.69,61.7,60.5,61.18,32100.0,59.7809,59.7906,58.6277,59.2867,32100.0
2008-01-08 15:55:00,61.12,61.31,60.92,61.17,24700.0,59.2286,59.4127,59.0347,59.277,24700.0
2008-01-09 09:30:00,61.3,61.3,59.1,59.21,56300.0,59.403,59.403,57.2711,57.3777,56300.0
2008-01-09 09:35:00,59.3,60.52,59.3,60.42,16500.0,57.4649,58.6471,57.4649,58.5502,16500.0
2008-01-09 09:40:00,60.01,61.1,60.0,60.9,12300.0,58.1529,59.2092,58.1432,59.0154,12300.0
2008-01-09 09:45:00,60.89,60.89,60.02,60.67,10200.0,59.0057,59.0057,58.1626,58.7925,10200.0
2008-01-09 09:50:00,60.5,60.7,59.81,60.02,14000.0,58.6277,58.8215,57.9591,58.1626,14000.0
2008-01-09 09:55:00,60.0,60.17,59.59,60.0,7300.0,58.1432,58.3079,57.7459,58.1432,7300.0
2008-01-09 10:00:00,60.04,60.39,60.0,60.0,12200.0,58.182,58.5211,58.1432,58.1432,12200.0
2008-01-09 10:05:00,60.0,60.1,59.71,60.03,20500.0,58.1432,58.2401,57.8622,58.1723,20500.0
2008-01-09 10:10:00,60.32,60.46,59.85,60.46,18400.0,58.4533,58.589,57.9979,58.589,18400.0
2008-01-09 10:15:00,60.3,60.51,60.0,60.01,9500.0,58.4339,58.6374,58.1432,58.1529,9500.0
2008-01-09 10:20:00,60.01,60.99,59.92,60.36,53300.0,58.1529,59.1026,58.0657,58.4921,53300.0
2008-01-09 10:25:00,60.2,60.69,60.09,60.17,20000.0,58.337,58.8119,58.2304,58.3079,20000.0
2008-01-09 10:30:00,60.27,60.27,60.0,60.0,8100.0,58.4049,58.4049,58.1432,58.1432,8100.0
2008-01-09 10:35:00,60.0,60.08,59.85,59.9,7500.0,58.1432,58.2207,57.9979,58.0463,7500.0
2008-01-09 10:40:00,59.85,60.68,59.85,59.99,16500.0,57.9979,58.8022,57.9979,58.1335,16500.0
2008-01-09 10:45:00,60.0,60.19,59.85,60.05,11400.0,58.1432,58.3273,57.9979,58.1917,11400.0
2008-01-09 10:50:00,60.05,60.5,60.05,60.25,15700.0,58.1917,58.6277,58.1917,58.3855,15700.0
2008-01-09 10:55:00,60.29,60.5,60.25,60.27,7800.0,58.4242,58.6277,58.3855,58.4049,7800.0
2008-01-09 11:00:00,60.25,60.25,60.0,60.0,9600.0,58.3855,58.3855,58.1432,58.1432,9600.0
2008-01-09 11:05:00,60.0,60.41,59.78,60.21,16700.0,58.1432,58.5405,57.93,58.3467,16700.0
2008-01-09 11:10:00,60.2,61.36,60.13,61.01,24300.0,58.337,59.4611,58.2692,59.122,24300.0
2008-01-09 11:15:00,61.02,61.04,60.32,60.59,10000.0,59.1316,59.151,58.4533,58.715,10000.0
2008-01-09 11:20:00,60.42,60.69,60.42,60.52,6400.0,58.5502,58.8119,58.5502,58.6471,6400.0
2008-01-09 11:25:00,60.44,60.54,60.25,60.36,5000.0,58.5696,58.6665,58.3855,58.4921,5000.0
2008-01-09 11:30:00,60.28,60.28,59.71,59.9,13400.0,58.4145,58.4145,57.8622,58.0463,13400.0
2008-01-09 11:35:00,59.9,59.94,59.26,59.27,24000.0,58.0463,58.0851,57.4261,57.4358,24000.0
2008-01-09 11:40:00,59.44,59.44,58.09,58.15,42000.0,57.6005,57.6005,56.2923,56.3505,42000.0
2008-01-09 11:45:00,58.19,58.48,57.4,57.81,58900.0,56.3892,56.6702,55.6237,56.021,58900.0
2008-01-09 11:50:00,57.6,57.62,56.58,57.12,74400.0,55.8175,55.8369,54.829,55.3523,74400.0
2008-01-09 11:55:00,57.13,58.33,57.02,58.28,30400.0,55.362,56.5249,55.2554,56.4764,30400.0
2008-01-09 12:00:00,58.05,58.83,58.05,58.71,23200.0,56.2536,57.0094,56.2536,56.8931,23200.0
2008-01-09 12:05:00,58.69,59.39,58.66,58.88,16300.0,56.8738,57.5521,56.8447,57.0579,16300.0
2008-01-09 12:10:00,58.88,59.0,58.17,58.67,67300.0,57.0579,57.1742,56.3698,56.8544,67300.0
2008-01-09 12:15:00,58.54,59.2,57.98,59.16,19600.0,56.7284,57.368,56.1857,57.3292,19600.0
2008-01-09 12:20:00,59.16,59.16,58.7,58.8,17600.0,57.3292,57.3292,56.8834,56.9803,17600.0
2008-01-09 12:25:00,58.86,59.51,58.81,59.39,9500.0,57.0385,57.6684,56.99,57.5521,9500.0
2008-01-09 12:30:00,59.37,59.58,59.01,59.06,9800.0,57.5327,57.7362,57.1838,57.2323,9800.0
2008-01-09 12:35:00,59.11,59.38,58.14,58.67,37200.0,57.2808,57.5424,56.3408,56.8544,37200.0
2008-01-09 12:40:00,58.67,58.78,58.0,58.05,19700.0,56.8544,56.961,56.2051,56.2536,19700.0
2008-01-09 12:45:00,58.43,58.99,58.08,58.64,11300.0,56.6218,57.1645,56.2826,56.8253,11300.0
2008-01-09 12:50:00,58.74,59.21,58.59,59.0,12100.0,56.9222,57.3777,56.7768,57.1742,12100.0
2008-01-09 12:55:00,58.98,58.98,58.22,58.6,5700.0,57.1548,57.1548,56.4183,56.7865,5700.0
2008-01-09 13:00:00,58.65,58.73,58.32,58.62,13400.0,56.835,56.9125,56.5152,56.8059,13400.0
2008-01-09 13:05:00,58.62,58.85,58.54,58.67,16800.0,56.8059,57.0288,56.7284,56.8544,16800.0
2008-01-09 13:10:00,58.76,59.24,58.75,58.78,10400.0,56.9416,57.4067,56.9319,56.961,10400.0
2008-01-09 13:15:00,58.78,58.78,58.08,58.28,19100.0,56.961,56.961,56.2826,56.4764,19100.0
2008-01-09 13:20:00,58.19,58.97,58.19,58.55,18400.0,56.3892,57.1451,56.3892,56.7381,18400.0
2008-01-09 13:25:00,58.51,58.69,58.4,58.6,11000.0,56.6993,56.8738,56.5927,56.7865,11000.0
2008-01-09 13:30:00,58.51,58.66,58.4,58.48,9100.0,56.6993,56.8447,56.5927,56.6702,9100.0
2008-01-09 13:35:00,58.41,58.54,58.36,58.46,8500.0,56.6024,56.7284,56.554,56.6509,8500.0
2008-01-09 13:40:00,58.48,58.66,58.31,58.59,12300.0,56.6702,56.8447,56.5055,56.7768,12300.0
2008-01-09 13:45:00,58.6,58.8,58.4,58.8,11700.0,56.7865,56.9803,56.5927,56.9803,11700.0
2008-01-09 13:50:00,58.52,58.52,57.85,58.28,12100.0,56.709,56.709,56.0597,56.4764,12100.0
2008-01-09 13:55:00,58.21,58.41,58.08,58.26,6200.0,56.4086,56.6024,56.2826,56.4571,6200.0
2008-01-09 14:00:00,58.25,58.26,58.0,58.07,18300.0,56.4474,56.4571,56.2051,56.2729,18300.0
2008-01-09 14:05:00,58.07,58.17,57.75,57.84,9700.0,56.2729,56.3698,55.9628,56.0501,9700.0
2008-01-09 14:10:00,57.7,58.05,57.59,57.59,14100.0,55.9144,56.2536,55.8078,55.8078,14100.0
2008-01-09 14:15:00,57.62,57.79,57.5,57.56,15200.0,55.8369,56.0016,55.7206,55.7787,15200.0
2008-01-09 14:20:00,57.56,57.98,57.5,57.69,25800.0,55.7787,56.1857,55.7206,55.9047,25800.0
2008-01-09 14:25:00,57.74,57.93,57.6,57.74,7100.0,55.9531,56.1373,55.8175,55.9531,7100.0
2008-01-09 14:30:00,57.69,58.45,57.69,58.31,16200.0,55.9047,56.6412,55.9047,56.5055,16200.0
2008-01-09 14:35:00,58.26,58.54,57.98,58.25,16700.0,56.4571,56.7284,56.1857,56.4474,16700.0
2008-01-09 14:40:00,58.23,58.4,57.65,57.71,17900.0,56.428,56.5927,55.8659,55.9241,17900.0
2008-01-09 14:45:00,57.81,58.55,57.77,58.37,11700.0,56.021,56.7381,55.9822,56.5637,11700.0
2008-01-09 14:50:00,58.37,58.65,58.28,58.44,24600.0,56.5637,56.835,56.4764,56.6315,24600.0
2008-01-09 14:55:00,58.37,59.0,58.26,58.9,23800.0,56.5637,57.1742,56.4571,57.0773,23800.0
2008-01-09 15:00:00,58.9,59.25,58.87,59.07,24000.0,57.0773,57.4164,57.0482,57.242,24000.0
2008-01-09 15:05:00,59.11,60.99,59.0,60.5,53700.0,57.2808,59.1026,57.1742,58.6277,53700.0
2008-01-09 15:10:00,60.39,60.54,59.51,60.0,33000.0,58.5211,58.6665,57.6684,58.1432,33000.0
2008-01-09 15:15:00,59.98,60.97,59.89,60.47,21300.0,58.1238,59.0832,58.0366,58.5987,21300.0
2008-01-09 15:20:00,60.48,61.0,60.06,60.29,18600.0,58.6084,59.1123,58.2014,58.4242,18600.0
2008-01-09 15:25:00,60.3,60.31,59.5,59.53,12500.0,58.4339,58.4436,57.6587,57.6878,12500.0
2008-01-09 15:30:00,59.5,59.55,59.03,59.5,14900.0,57.6587,57.7071,57.2032,57.6587,14900.0
2008-01-09 15:35:00,59.67,59.85,59.29,59.7,20100.0,57.8234,57.9979,57.4552,57.8525,20100.0
2008-01-09 15:40:00,59.85,60.35,59.85,60.09,20100.0,57.9979,58.4824,57.9979,58.2304,20100.0
2008-01-09 15:45:00,60.1,60.59,60.03,60.05,24500.0,58.2401,58.715,58.1723,58.1917,24500.0
2008-01-09 15:50:00,60.04,60.45,60.02,60.38,16200.0,58.182,58.5793,58.1626,58.5115,16200.0
2008-01-09 15:55:00,60.38,60.74,60.38,60.54,34300.0,58.5115,58.8603,58.5115,58.6665,34300.0
2008-01-10 09:30:00,59.64,59.7,58.68,59.7,17200.0,57.7944,57.8525,56.8641,57.8525,17200.0
2008-01-10 09:35:00,59.52,59.75,58.77,59.29,12100.0,57.6781,57.9009,56.9513,57.4552,12100.0
2008-01-10 09:40:00,59.24,59.49,58.71,58.98,15200.0,57.4067,57.649,56.8931,57.1548,15200.0
2008-01-10 09:45:00,58.82,59.88,58.82,59.84,12400.0,56.9997,58.0269,56.9997,57.9882,12400.0
2008-01-10 09:50:00,59.64,60.0,59.24,59.86,13000.0,57.7944,58.1432,57.4067,58.0075,13000.0
2008-01-10 09:55:00,59.63,60.4,59.63,60.13,15000.0,57.7847,58.5308,57.7847,58.2692,15000.0
2008-01-10 10:00:00,60.38,60.53,59.47,59.64,8400.0,58.5115,58.6568,57.6296,57.7944,8400.0
2008-01-10 10:05:00,59.7,59.7,59.0,59.26,20800.0,57.8525,57.8525,57.1742,57.4261,20800.0
2008-01-10 10:10:00,59.38,59.39,58.81,59.08,20200.0,57.5424,57.5521,56.99,57.2517,20200.0
2008-01-10 10:15:00,59.05,59.67,59.05,59.5,6800.0,57.2226,57.8234,57.2226,57.6587,6800.0
2008-01-10 10:20:00,59.8,59.89,59.3,59.5,9800.0,57.9494,58.0366,57.4649,57.6587,9800.0
2008-01-10 10:25:00,59.5,59.63,59.3,59.43,10500.0,57.6587,57.7847,57.4649,57.5908,10500.0
2008-01-10 10:30:00,59.31,60.0,59.31,60.0,8900.0,57.4746,58.1432,57.4746,58.1432,8900.0
2008-01-10 10:35:00,59.81,60.13,59.52,59.84,6600.0,57.9591,58.2692,57.6781,57.9882,6600.0
2008-01-10 10:40:00,59.72,59.85,59.55,59.75,2100.0,57.8719,57.9979,57.7071,57.9009,2100.0
2008-01-10 10:45:00,59.64,59.95,59.3,59.3,10300.0,57.7944,58.0948,57.4649,57.4649,10300.0
2008-01-10 10:50:00,59.21,59.27,58.96,59.17,12100.0,57.3777,57.4358,57.1354,57.3389,12100.0
2008-01-10 10:55:00,59.15,59.5,59.06,59.5,3300.0,57.3195,57.6587,57.2323,57.6587,3300.0
2008-01-10 11:00:00,59.32,59.83,59.32,59.8,11100.0,57.4843,57.9785,57.4843,57.9494,11100.0
2008-01-10 11:05:00,59.6,59.99,59.6,59.97,9700.0,57.7556,58.1335,57.7556,58.1141,9700.0
2008-01-10 11:10:00,59.84,60.06,59.51,60.06,12400.0,57.9882,58.2014,57.6684,58.2014,12400.0
2008-01-10 11:15:00,59.82,60.05,59.6,59.7,5500.0,57.9688,58.1917,57.7556,57.8525,5500.0
2008-01-10 11:20:00,59.7,59.82,59.67,59.72,2200.0,57.8525,57.9688,57.8234,57.8719,2200.0
2008-01-10 11:25:00,59.95,60.19,59.85,60.01,7800.0,58.0948,58.3273,57.9979,58.1529,7800.0
2008-01-10 11:30:00,60.1,60.24,59.88,60.24,7000.0,58.2401,58.3758,58.0269,58.3758,7000.0
2008-01-10 11:35:00,60.24,60.51,60.13,60.23,10000.0,58.3758,58.6374,58.2692,58.3661,10000.0
2008-01-10 11:40:00,60.36,60.44,60.05,60.22,6200.0,58.4921,58.5696,58.1917,58.3564,6200.0
2008-01-10 11:45:00,60.13,60.5,60.12,60.5,2200.0,58.2692,58.6277,58.2595,58.6277,2200.0
2008-01-10 11:50:00,60.57,61.84,60.51,61.37,30000.0,58.6956,59.9263,58.6374,59.4708,30000.0
2008-01-10 11:55:00,61.36,61.87,61.06,61.1,14300.0,59.4611,59.9553,59.1704,59.2092,14300.0
2008-01-10 12:00:00,61.3,62.11,61.3,61.77,14700.0,59.403,60.1879,59.403,59.8584,14700.0
2008-01-10 12:05:00,61.77,62.25,61.61,62.1,34600.0,59.8584,60.3236,59.7034,60.1782,34600.0
2008-01-10 12:10:00,62.26,62.8,62.1,62.7,20000.0,60.3333,60.8566,60.1782,60.7597,20000.0
2008-01-10 12:15:00,62.72,63.69,62.65,63.22,36600.0,60.779,61.719,60.7112,61.2636,36600.0
2008-01-10 12:20:00,63.2,63.5,62.96,63.5,25300.0,61.2442,61.5349,61.0116,61.5349,25300.0
2008-01-10 12:25:00,63.3,63.6,62.66,62.7,27900.0,61.3411,61.6318,60.7209,60.7597,27900.0
2008-01-10 12:30:00,62.56,62.73,62.22,62.32,10000.0,60.624,60.7887,60.2945,60.3914,10000.0
2008-01-10 12:35:00,62.32,62.43,61.71,61.94,31900.0,60.3914,60.498,59.8003,60.0232,31900.0
2008-01-10 12:40:00,61.81,62.4,61.63,62.15,12000.0,59.8972,60.4689,59.7228,60.2267,12000.0
2008-01-10 12:45:00,62.25,62.57,62.11,62.37,7600.0,60.3236,60.6337,60.1879,60.4399,7600.0
2008-01-10 12:50:00,62.47,63.0,62.47,62.76,14200.0,60.5368,61.0504,60.5368,60.8178,14200.0
2008-01-10 12:55:00,62.75,63.25,62.5,63.0,29000.0,60.8081,61.2926,60.5658,61.0504,29000.0
2008-01-10 13:00:00,63.07,63.35,62.77,62.84,18000.0,61.1182,61.3895,60.8275,60.8953,18000.0
2008-01-10 13:05:00,62.96,63.0,62.54,62.68,10400.0,61.0116,61.0504,60.6046,60.7403,10400.0
2008-01-10 13:10:00,62.82,63.24,62.44,63.0,11900.0,60.8759,61.2829,60.5077,61.0504,11900.0
2008-01-10 13:15:00,63.15,63.35,62.72,62.84,13600.0,61.1957,61.3895,60.779,60.8953,13600.0
2008-01-10 13:20:00,63.0,63.29,62.92,63.06,5000.0,61.0504,61.3314,60.9728,61.1085,5000.0
2008-01-10 13:25:00,63.28,64.75,63.15,63.99,52300.0,61.3217,62.7462,61.1957,62.0097,52300.0
2008-01-10 13:30:00,63.98,64.43,63.55,63.9,25700.0,62.0,62.4361,61.5834,61.9225,25700.0
2008-01-10 13:35:00,63.89,63.89,61.71,63.04,44000.0,61.9128,61.9128,59.8003,61.0891,44000.0
2008-01-10 13:40:00,63.15,63.75,62.83,63.62,17200.0,61.1957,61.7772,60.8856,61.6512,17200.0
2008-01-10 13:45:00,63.54,63.72,63.22,63.4,12400.0,61.5737,61.7481,61.2636,61.438,12400.0
2008-01-10 13:50:00,63.49,63.51,62.4,63.33,23200.0,61.5252,61.5446,60.4689,61.3702,23200.0
2008-01-10 13:55:00,63.2,63.5,62.78,63.31,16200.0,61.2442,61.5349,60.8372,61.3508,16200.0
2008-01-10 14:00:00,63.39,64.18,63.17,63.71,22800.0,61.4283,62.1939,61.2151,61.7384,22800.0
2008-01-10 14:05:00,63.86,63.86,63.2,63.47,11700.0,61.8838,61.8838,61.2442,61.5058,11700.0
2008-01-10 14:10:00,63.48,64.02,63.48,63.84,15700.0,61.5155,62.0388,61.5155,61.8644,15700.0
2008-01-10 14:15:00,63.81,64.5,63.8,64.12,24300.0,61.8353,62.504,61.8256,62.1357,24300.0
2008-01-10 14:20:00,64.08,64.49,64.03,64.03,21800.0,62.0969,62.4943,62.0485,62.0485,21800.0
2008-01-10 14:25:00,64.12,64.2,63.82,64.0,14700.0,62.1357,62.2132,61.845,62.0194,14700.0
2008-01-10 14:30:00,64.02,64.25,63.78,63.78,13400.0,62.0388,62.2617,61.8062,61.8062,13400.0
2008-01-10 14:35:00,63.78,64.44,63.78,64.43,13400.0,61.8062,62.4458,61.8062,62.4361,13400.0
2008-01-10 14:40:00,64.36,64.37,64.06,64.32,19800.0,62.3683,62.378,62.0776,62.3295,19800.0
2008-01-10 14:45:00,64.34,64.58,64.3,64.58,22600.0,62.3489,62.5815,62.3101,62.5815,22600.0
2008-01-10 14:50:00,64.54,64.87,64.34,64.72,19700.0,62.5427,62.8625,62.3489,62.7171,19700.0
2008-01-10 14:55:00,64.64,65.08,64.64,64.91,30900.0,62.6396,63.066,62.6396,62.9013,30900.0
2008-01-10 15:00:00,64.95,65.42,64.85,65.28,20100.0,62.94,63.3955,62.8431,63.2598,20100.0
2008-01-10 15:05:00,65.38,65.89,65.0,65.66,32800.0,63.3567,63.8509,62.9885,63.6281,32800.0
2008-01-10 15:10:00,65.85,65.98,65.2,65.5,37300.0,63.8122,63.9382,63.1823,63.473,37300.0
2008-01-10 15:15:00,65.5,65.5,64.46,64.89,81400.0,63.473,63.473,62.4652,62.8819,81400.0
2008-01-10 15:20:00,64.89,64.95,64.28,64.67,17500.0,62.8819,62.94,62.2908,62.6687,17500.0
2008-01-10 15:25:00,64.64,64.95,64.63,64.92,12900.0,62.6396,62.94,62.6299,62.911,12900.0
2008-01-10 15:30:00,64.89,65.38,64.81,65.11,17200.0,62.8819,63.3567,62.8044,63.0951,17200.0
2008-01-10 15:35:00,65.12,65.19,64.27,64.39,22100.0,63.1048,63.1726,62.2811,62.3974,22100.0
2008-01-10 15:40:00,64.39,65.11,64.1,64.2,35800.0,62.3974,63.0951,62.1163,62.2132,35800.0
2008-01-10 15:45:00,64.2,64.2,63.66,63.71,35600.0,62.2132,62.2132,61.6899,61.7384,35600.0
2008-01-10 15:50:00,63.7,63.9,63.16,63.86,30500.0,61.7287,61.9225,61.2054,61.8838,30500.0
2008-01-10 15:55:00,63.9,64.48,63.89,64.08,32300.0,61.9225,62.4846,61.9128,62.0969,32300.0
2008-01-11 09:30:00,63.43,63.45,62.26,63.03,19900.0,61.4671,61.4864,60.3333,61.0794,19900.0
2008-01-11 09:35:00,63.03,63.37,62.25,63.36,19100.0,61.0794,61.4089,60.3236,61.3992,19100.0
2008-01-11 09:40:00,63.35,63.35,62.4,63.01,20700.0,61.3895,61.3895,60.4689,61.0601,20700.0
2008-01-11 09:45:00,63.01,63.33,62.53,62.7,11200.0,61.0601,61.3702,60.5949,60.7597,11200.0
2008-01-11 09:50:00,62.75,63.4,62.65,63.4,24500.0,60.8081,61.438,60.7112,61.438,24500.0
2008-01-11 09:55:00,63.4,63.4,62.81,63.1,10700.0,61.438,61.438,60.8663,61.1473,10700.0
2008-01-11 10:00:00,63.2,63.4,62.61,63.2,17900.0,61.2442,61.438,60.6724,61.2442,17900.0
2008-01-11 10:05:00,63.29,64.79,63.1,64.54,44900.0,61.3314,62.785,61.1473,62.5427,44900.0
2008-01-11 10:10:00,64.04,65.32,63.75,65.22,47600.0,62.0582,63.2986,61.7772,63.2017,47600.0
2008-01-11 10:15:00,65.25,65.8,64.9,65.04,40700.0,63.2307,63.7637,62.8916,63.0272,40700.0
2008-01-11 10:20:00,65.11,67.15,65.0,66.25,88600.0,63.0951,65.0719,62.9885,64.1998,88600.0
2008-01-11 10:25:00,66.85,66.85,65.33,65.33,22100.0,64.7812,64.7812,63.3083,63.3083,22100.0
2008-01-11 10:30:00,65.3,65.83,65.15,65.41,17400.0,63.2792,63.7928,63.1338,63.3858,17400.0
2008-01-11 10:35:00,65.58,66.43,65.45,66.43,17600.0,63.5505,64.3742,63.4246,64.3742,17600.0
2008-01-11 10:40:00,66.37,67.22,66.3,66.41,41200.0,64.3161,65.1398,64.2482,64.3548,41200.0
2008-01-11 10:45:00,66.58,67.5,66.45,67.5,20100.0,64.5196,65.4111,64.3936,65.4111,20100.0
2008-01-11 10:50:00,67.25,67.37,66.07,66.51,31500.0,65.1688,65.2851,64.0254,64.4517,31500.0
2008-01-11 10:55:00,66.51,67.15,66.1,66.19,11300.0,64.4517,65.0719,64.0544,64.1417,11300.0
2008-01-11 11:00:00,66.39,66.59,65.5,65.81,18000.0,64.3355,64.5293,63.473,63.7734,18000.0
2008-01-11 11:05:00,65.61,65.79,64.85,65.55,33600.0,63.5796,63.754,62.8431,63.5215,33600.0
2008-01-11 11:10:00,65.58,66.16,65.3,66.16,8200.0,63.5505,64.1126,63.2792,64.1126,8200.0
2008-01-11 11:15:00,65.81,66.45,65.81,66.17,8000.0,63.7734,64.3936,63.7734,64.1223,8000.0
2008-01-11 11:20:00,66.03,66.19,65.66,65.82,7200.0,63.9866,64.1417,63.6281,63.7831,7200.0
2008-01-11 11:25:00,65.67,65.8,65.18,65.58,23500.0,63.6377,63.7637,63.1629,63.5505,23500.0
2008-01-11 11:30:00,65.53,66.1,65.34,65.8,13500.0,63.5021,64.0544,63.318,63.7637,13500.0
2008-01-11 11:35:00,65.8,66.01,65.5,65.63,6500.0,63.7637,63.9672,63.473,63.599,6500.0
2008-01-11 11:40:00,65.66,65.74,65.29,65.57,13400.0,63.6281,63.7056,63.2695,63.5408,13400.0
2008-01-11 11:45:00,65.41,65.5,65.3,65.37,10900.0,63.3858,63.473,63.2792,63.347,10900.0
2008-01-11 11:50:00,65.46,65.7,65.36,65.56,4000.0,63.4342,63.6668,63.3373,63.5311,4000.0
2008-01-11 11:55:00,65.55,65.75,65.48,65.55,11000.0,63.5215,63.7153,63.4536,63.5215,11000.0
2008-01-11 12:00:00,65.74,66.01,65.28,65.49,7200.0,63.7056,63.9672,63.2598,63.4633,7200.0
2008-01-11 12:05:00,65.5,65.5,65.19,65.19,6100.0,63.473,63.473,63.1726,63.1726,6100.0
2008-01-11 12:10:00,65.17,65.25,65.0,65.0,10600.0,63.1532,63.2307,62.9885,62.9885,10600.0
2008-01-11 12:15:00,65.0,65.39,64.92,65.01,11600.0,62.9885,63.3664,62.911,62.9982,11600.0
2008-01-11 12:20:00,65.01,65.2,64.6,64.7,6700.0,62.9982,63.1823,62.6009,62.6978,6700.0
2008-01-11 12:25:00,64.61,64.95,64.6,64.8,6200.0,62.6105,62.94,62.6009,62.7947,6200.0
2008-01-11 12:30:00,64.75,64.76,64.12,64.37,8900.0,62.7462,62.7559,62.1357,62.378,8900.0
2008-01-11 12:35:00,64.31,64.82,64.31,64.75,5300.0,62.3198,62.814,62.3198,62.7462,5300.0
2008-01-11 12:40:00,64.75,64.81,64.35,64.4,3000.0,62.7462,62.8044,62.3586,62.407,3000.0
2008-01-11 12:45:00,64.43,64.79,64.4,64.6,4500.0,62.4361,62.785,62.407,62.6009,4500.0
2008-01-11 12:50:00,64.6,64.95,64.6,64.77,9700.0,62.6009,62.94,62.6009,62.7656,9700.0
2008-01-11 12:55:00,64.83,64.86,64.51,64.8,4700.0,62.8237,62.8528,62.5136,62.7947,4700.0
2008-01-11 13:00:00,64.82,64.95,64.32,64.35,9600.0,62.814,62.94,62.3295,62.3586,9600.0
2008-01-11 13:05:00,64.33,64.33,64.01,64.01,6600.0,62.3392,62.3392,62.0291,62.0291,6600.0
2008-01-11 13:10:00,64.01,64.08,63.32,63.62,19100.0,62.0291,62.0969,61.3605,61.6512,19100.0
2008-01-11 13:15:00,63.63,63.63,62.93,63.08,25900.0,61.6609,61.6609,60.9825,61.1279,25900.0
2008-01-11 13:20:00,63.02,63.15,62.72,62.9,18700.0,61.0698,61.1957,60.779,60.9535,18700.0
2008-01-11 13:25:00,62.9,63.4,62.75,63.15,16000.0,60.9535,61.438,60.8081,61.1957,16000.0
2008-01-11 13:30:00,62.92,63.4,62.84,63.0,13800.0,60.9728,61.438,60.8953,61.0504,13800.0
2008-01-11 13:35:00,63.0,63.06,62.75,62.85,13100.0,61.0504,61.1085,60.8081,60.905,13100.0
2008-01-11 13:40:00,62.89,63.4,62.8,62.8,11100.0,60.9438,61.438,60.8566,60.8566,11100.0
2008-01-11 13:45:00,62.87,62.96,62.75,62.75,9000.0,60.9244,61.0116,60.8081,60.8081,9000.0
2008-01-11 13:50:00,62.59,62.63,62.01,62.28,36200.0,60.6531,60.6918,60.091,60.3527,36200.0
2008-01-11 13:55:00,62.3,62.4,61.49,61.5,36700.0,60.372,60.4689,59.5871,59.5968,36700.0
2008-01-11 14:00:00,61.41,61.9,61.06,61.07,25300.0,59.5096,59.9844,59.1704,59.1801,25300.0
2008-01-11 14:05:00,61.03,61.64,61.02,61.64,18600.0,59.1413,59.7325,59.1316,59.7325,18600.0
2008-01-11 14:10:00,61.57,62.06,61.5,61.8,18900.0,59.6646,60.1395,59.5968,59.8875,18900.0
2008-01-11 14:15:00,61.76,62.21,61.67,61.88,19000.0,59.8487,60.2848,59.7615,59.965,19000.0
2008-01-11 14:20:00,61.94,61.94,61.37,61.41,13900.0,60.0232,60.0232,59.4708,59.5096,13900.0
2008-01-11 14:25:00,61.43,61.93,61.41,61.7,6300.0,59.529,60.0135,59.5096,59.7906,6300.0
2008-01-11 14:30:00,61.69,61.77,61.53,61.62,4500.0,59.7809,59.8584,59.6259,59.7131,4500.0
2008-01-11 14:35:00,61.72,62.0,61.69,62.0,3900.0,59.81,60.0813,59.7809,60.0813,3900.0
2008-01-11 14:40:00,61.88,61.88,61.65,61.8,7900.0,59.965,59.965,59.7421,59.8875,7900.0
2008-01-11 14:45:00,61.83,62.08,61.65,61.69,14300.0,59.9166,60.1588,59.7421,59.7809,14300.0
2008-01-11 14:50:00,61.69,61.8,61.6,61.64,11700.0,59.7809,59.8875,59.6937,59.7325,11700.0
2008-01-11 14:55:00,61.63,61.85,61.61,61.85,18700.0,59.7228,59.936,59.7034,59.936,18700.0
2008-01-11 15:00:00,61.73,61.76,61.6,61.74,11100.0,59.8197,59.8487,59.6937,59.8294,11100.0
2008-01-11 15:05:00,61.74,61.93,61.56,61.8,15800.0,59.8294,60.0135,59.6549,59.8875,15800.0
2008-01-11 15:10:00,61.8,61.8,61.56,61.68,18100.0,59.8875,59.8875,59.6549,59.7712,18100.0
2008-01-11 15:15:00,61.68,62.23,61.55,61.65,18300.0,59.7712,60.3042,59.6452,59.7421,18300.0
2008-01-11 15:20:00,61.64,61.8,61.43,61.8,13300.0,59.7325,59.8875,59.529,59.8875,13300.0
2008-01-11 15:25:00,61.77,62.73,61.74,62.67,33000.0,59.8584,60.7887,59.8294,60.7306,33000.0
2008-01-11 15:30:00,62.71,62.74,62.23,62.45,14500.0,60.7693,60.7984,60.3042,60.5174,14500.0
2008-01-11 15:35:00,62.43,62.94,62.43,62.9,18100.0,60.498,60.9922,60.498,60.9535,18100.0
2008-01-11 15:40:00,62.94,63.0,62.41,62.59,15900.0,60.9922,61.0504,60.4786,60.6531,15900.0
2008-01-11 15:45:00,62.63,62.97,62.4,62.71,12000.0,60.6918,61.0213,60.4689,60.7693,12000.0
2008-01-11 15:50:00,62.75,62.8,62.44,62.71,28300.0,60.8081,60.8566,60.5077,60.7693,28300.0
2008-01-11 15:55:00,62.51,62.87,61.99,62.6,40500.0,60.5755,60.9244,60.0716,60.6627,40500.0
2008-01-14 09:30:00,64.41,64.92,64.1,64.5,35200.0,62.4167,62.911,62.1163,62.504,35200.0
2008-01-14 09:35:00,64.5,64.73,63.49,64.4,26300.0,62.504,62.7268,61.5252,62.407,26300.0
2008-01-14 09:40:00,64.5,64.5,63.5,63.71,9500.0,62.504,62.504,61.5349,61.7384,9500.0
2008-01-14 09:45:00,63.92,63.94,63.5,63.86,8800.0,61.9419,61.9613,61.5349,61.8838,8800.0
2008-01-14 09:50:00,63.9,64.1,63.51,64.1,10600.0,61.9225,62.1163,61.5446,62.1163,10600.0
2008-01-14 09:55:00,64.16,64.5,64.16,64.31,6400.0,62.1745,62.504,62.1745,62.3198,6400.0
2008-01-14 10:00:00,64.35,64.77,64.31,64.51,15400.0,62.3586,62.7656,62.3198,62.5136,15400.0
2008-01-14 10:05:00,64.5,64.55,63.91,64.37,12500.0,62.504,62.5524,61.9322,62.378,12500.0
2008-01-14 10:10:00,64.62,64.71,64.37,64.71,6400.0,62.6202,62.7075,62.378,62.7075,6400.0
2008-01-14 10:15:00,64.62,64.82,64.41,64.57,5300.0,62.6202,62.814,62.4167,62.5718,5300.0
2008-01-14 10:20:00,64.54,64.6,64.26,64.46,9000.0,62.5427,62.6009,62.2714,62.4652,9000.0
2008-01-14 10:25:00,64.47,64.6,64.42,64.6,9000.0,62.4749,62.6009,62.4264,62.6009,9000.0
2008-01-14 10:30:00,64.6,64.95,64.5,64.85,16300.0,62.6009,62.94,62.504,62.8431,16300.0
2008-01-14 10:35:00,64.95,65.0,64.61,64.96,14000.0,62.94,62.9885,62.6105,62.9497,14000.0
2008-01-14 10:40:00,64.99,64.99,64.4,64.55,6600.0,62.9788,62.9788,62.407,62.5524,6600.0
2008-01-14 10:45:00,64.57,64.86,64.25,64.25,2900.0,62.5718,62.8528,62.2617,62.2617,2900.0
2008-01-14 10:50:00,64.46,64.56,63.87,64.27,5800.0,62.4652,62.5621,61.8934,62.2811,5800.0
2008-01-14 10:55:00,64.15,64.15,63.65,64.13,7100.0,62.1648,62.1648,61.6803,62.1454,7100.0
2008-01-14 11:00:00,64.31,64.5,64.22,64.5,3700.0,62.3198,62.504,62.2326,62.504,3700.0
2008-01-14 11:05:00,64.46,64.75,64.33,64.75,7100.0,62.4652,62.7462,62.3392,62.7462,7100.0
2008-01-14 11:10:00,64.75,64.75,64.1,64.35,9700.0,62.7462,62.7462,62.1163,62.3586,9700.0
2008-01-14 11:15:00,64.46,64.58,64.36,64.36,1300.0,62.4652,62.5815,62.3683,62.3683,1300.0
2008-01-14 11:20:00,64.36,64.58,64.1,64.58,7200.0,62.3683,62.5815,62.1163,62.5815,7200.0
2008-01-14 11:25:00,64.45,64.58,64.35,64.39,4300.0,62.4555,62.5815,62.3586,62.3974,4300.0
2008-01-14 11:30:00,64.5,64.54,64.0,64.09,16400.0,62.504,62.5427,62.0194,62.1066,16400.0
2008-01-14 11:35:00,64.09,64.19,63.8,63.83,7500.0,62.1066,62.2035,61.8256,61.8547,7500.0
2008-01-14 11:40:00,63.79,64.24,63.56,63.8,6500.0,61.8159,62.252,61.593,61.8256,6500.0
2008-01-14 11:45:00,63.96,64.16,63.59,63.72,2500.0,61.9807,62.1745,61.6221,61.7481,2500.0
2008-01-14 11:50:00,63.72,63.99,63.62,63.89,3800.0,61.7481,62.0097,61.6512,61.9128,3800.0
2008-01-14 11:55:00,63.77,63.97,63.69,63.69,1400.0,61.7965,61.9904,61.719,61.719,1400.0
2008-01-14 12:00:00,63.58,63.9,62.98,63.28,16200.0,61.6124,61.9225,61.031,61.3217,16200.0
2008-01-14 12:05:00,63.18,63.25,62.66,62.99,11000.0,61.2248,61.2926,60.7209,61.0407,11000.0
2008-01-14 12:10:00,62.96,63.0,62.8,62.89,6400.0,61.0116,61.0504,60.8566,60.9438,6400.0
2008-01-14 12:15:00,62.87,63.06,62.87,62.92,6900.0,60.9244,61.1085,60.9244,60.9728,6900.0
2008-01-14 12:20:00,62.92,63.17,62.92,63.0,4200.0,60.9728,61.2151,60.9728,61.0504,4200.0
2008-01-14 12:25:00,63.13,63.5,62.99,63.28,6600.0,61.1763,61.5349,61.0407,61.3217,6600.0
2008-01-14 12:30:00,63.33,63.37,63.12,63.25,4100.0,61.3702,61.4089,61.1667,61.2926,4100.0
2008-01-14 12:35:00,63.34,63.34,63.18,63.31,1300.0,61.3798,61.3798,61.2248,61.3508,1300.0
2008-01-14 12:40:00,63.26,63.34,63.14,63.21,2900.0,61.3023,61.3798,61.186,61.2539,2900.0
2008-01-14 12:45:00,63.27,63.59,63.17,63.24,3600.0,61.312,61.6221,61.2151,61.2829,3600.0
2008-01-14 12:50:00,63.25,63.55,63.12,63.55,2500.0,61.2926,61.5834,61.1667,61.5834,2500.0
2008-01-14 12:55:00,63.58,63.61,63.43,63.43,1700.0,61.6124,61.6415,61.4671,61.4671,1700.0
2008-01-14 13:00:00,63.5,63.66,63.4,63.64,3000.0,61.5349,61.6899,61.438,61.6706,3000.0
2008-01-14 13:05:00,63.59,63.65,63.55,63.57,2600.0,61.6221,61.6803,61.5834,61.6027,2600.0
2008-01-14 13:10:00,63.56,63.64,63.55,63.55,2300.0,61.593,61.6706,61.5834,61.5834,2300.0
2008-01-14 13:15:00,63.6,63.85,63.55,63.68,2600.0,61.6318,61.8741,61.5834,61.7093,2600.0
2008-01-14 13:20:00,63.63,63.99,63.63,63.89,3200.0,61.6609,62.0097,61.6609,61.9128,3200.0
2008-01-14 13:25:00,63.83,63.98,63.62,63.86,7400.0,61.8547,62.0,61.6512,61.8838,7400.0
2008-01-14 13:30:00,63.79,64.1,63.79,64.09,5200.0,61.8159,62.1163,61.8159,62.1066,5200.0
2008-01-14 13:35:00,64.09,64.43,63.95,64.43,8200.0,62.1066,62.4361,61.971,62.4361,8200.0
2008-01-14 13:40:00,64.39,64.5,64.28,64.37,9900.0,62.3974,62.504,62.2908,62.378,9900.0
2008-01-14 13:45:00,64.37,64.47,64.0,64.38,2700.0,62.378,62.4749,62.0194,62.3877,2700.0
2008-01-14 13:50:00,64.26,64.5,64.21,64.32,8500.0,62.2714,62.504,62.2229,62.3295,8500.0
2008-01-14 13:55:00,64.32,64.5,64.25,64.35,6200.0,62.3295,62.504,62.2617,62.3586,6200.0
2008-01-14 14:00:00,64.33,64.5,64.27,64.35,5000.0,62.3392,62.504,62.2811,62.3586,5000.0
2008-01-14 14:05:00,64.4,64.45,64.07,64.07,9800.0,62.407,62.4555,62.0873,62.0873,9800.0
2008-01-14 14:10:00,64.02,64.17,64.0,64.1,4000.0,62.0388,62.1842,62.0194,62.1163,4000.0
2008-01-14 14:15:00,64.1,64.14,64.0,64.04,4900.0,62.1163,62.1551,62.0194,62.0582,4900.0
2008-01-14 14:20:00,64.05,64.15,64.01,64.15,3000.0,62.0679,62.1648,62.0291,62.1648,3000.0
2008-01-14 14:25:00,64.16,64.43,64.15,64.37,10900.0,62.1745,62.4361,62.1648,62.378,10900.0
2008-01-14 14:30:00,64.38,64.44,64.26,64.42,6400.0,62.3877,62.4458,62.2714,62.4264,6400.0
2008-01-14 14:35:00,64.45,64.6,64.39,64.55,20400.0,62.4555,62.6009,62.3974,62.5524,20400.0
2008-01-14 14:40:00,64.56,64.78,64.38,64.64,17100.0,62.5621,62.7753,62.3877,62.6396,17100.0
2008-01-14 14:45:00,64.57,64.67,64.47,64.64,2500.0,62.5718,62.6687,62.4749,62.6396,2500.0
2008-01-14 14:50:00,64.58,64.72,64.37,64.38,5600.0,62.5815,62.7171,62.378,62.3877,5600.0
2008-01-14 14:55:00,64.36,64.6,64.25,64.57,9100.0,62.3683,62.6009,62.2617,62.5718,9100.0
2008-01-14 15:00:00,64.59,64.77,64.59,64.66,11300.0,62.5912,62.7656,62.5912,62.659,11300.0
2008-01-14 15:05:00,64.66,64.77,64.56,64.77,8400.0,62.659,62.7656,62.5621,62.7656,8400.0
2008-01-14 15:10:00,64.75,64.97,64.49,64.66,18600.0,62.7462,62.9594,62.4943,62.659,18600.0
2008-01-14 15:15:00,64.66,64.71,64.4,64.47,7600.0,62.659,62.7075,62.407,62.4749,7600.0
2008-01-14 15:20:00,64.46,64.69,64.28,64.57,12700.0,62.4652,62.6881,62.2908,62.5718,12700.0
2008-01-14 15:25:00,64.65,64.84,64.6,64.6,9600.0,62.6493,62.8334,62.6009,62.6009,9600.0
2008-01-14 15:30:00,64.6,64.82,64.54,64.8,5800.0,62.6009,62.814,62.5427,62.7947,5800.0
2008-01-14 15:35:00,64.84,64.95,64.56,64.66,13900.0,62.8334,62.94,62.5621,62.659,13900.0
2008-01-14 15:40:00,64.62,64.98,64.62,64.9,16000.0,62.6202,62.9691,62.6202,62.8916,16000.0
2008-01-14 15:45:00,64.89,64.92,64.67,64.79,14300.0,62.8819,62.911,62.6687,62.785,14300.0
2008-01-14 15:50:00,64.76,65.0,64.51,64.91,33100.0,62.7559,62.9885,62.5136,62.9013,33100.0
2008-01-14 15:55:00,64.91,65.0,64.71,64.78,35600.0,62.9013,62.9885,62.7075,62.7753,35600.0
2008-01-15 09:30:00,63.91,63.91,63.39,63.71,11500.0,61.9322,61.9322,61.4283,61.7384,11500.0
2008-01-15 09:35:00,63.9,64.66,63.6,63.9,15200.0,61.9225,62.659,61.6318,61.9225,15200.0
2008-01-15 09:40:00,63.88,64.36,63.66,64.36,11100.0,61.9031,62.3683,61.6899,62.3683,11100.0
2008-01-15 09:45:00,64.34,65.44,64.03,65.37,26400.0,62.3489,63.4149,62.0485,63.347,26400.0
2008-01-15 09:50:00,65.27,66.0,64.53,65.07,34200.0,63.2501,63.9575,62.533,63.0563,34200.0
2008-01-15 09:55:00,65.0,65.33,64.75,65.08,15700.0,62.9885,63.3083,62.7462,63.066,15700.0
2008-01-15 10:00:00,65.16,65.19,64.19,64.32,7400.0,63.1435,63.1726,62.2035,62.3295,7400.0
2008-01-15 10:05:00,64.35,64.35,64.02,64.2,3800.0,62.3586,62.3586,62.0388,62.2132,3800.0
2008-01-15 10:10:00,64.11,64.19,63.68,63.73,10600.0,62.126,62.2035,61.7093,61.7578,10600.0
2008-01-15 10:15:00,63.79,64.72,63.7,64.06,8500.0,61.8159,62.7171,61.7287,62.0776,8500.0
2008-01-15 10:20:00,64.07,64.52,63.99,64.33,9700.0,62.0873,62.5233,62.0097,62.3392,9700.0
2008-01-15 10:25:00,64.37,64.5,64.13,64.2,4800.0,62.378,62.504,62.1454,62.2132,4800.0
2008-01-15 10:30:00,64.28,64.51,64.19,64.49,3100.0,62.2908,62.5136,62.2035,62.4943,3100.0
2008-01-15 10:35:00,64.51,64.51,64.2,64.3,9800.0,62.5136,62.5136,62.2132,62.3101,9800.0
2008-01-15 10:40:00,64.48,64.48,63.94,64.14,16400.0,62.4846,62.4846,61.9613,62.1551,16400.0
2008-01-15 10:45:00,64.15,64.37,64.03,64.2,3200.0,62.1648,62.378,62.0485,62.2132,3200.0
2008-01-15 10:50:00,64.2,64.34,64.14,64.22,3600.0,62.2132,62.3489,62.1551,62.2326,3600.0
2008-01-15 10:55:00,64.31,64.42,64.22,64.4,3100.0,62.3198,62.4264,62.2326,62.407,3100.0
2008-01-15 11:00:00,64.27,64.42,64.26,64.33,2900.0,62.2811,62.4264,62.2714,62.3392,2900.0
2008-01-15 11:05:00,64.35,64.47,64.29,64.31,4700.0,62.3586,62.4749,62.3004,62.3198,4700.0
2008-01-15 11:10:00,64.35,64.95,64.35,64.89,3900.0,62.3586,62.94,62.3586,62.8819,3900.0
2008-01-15 11:15:00,64.88,65.3,64.41,65.3,14100.0,62.8722,63.2792,62.4167,63.2792,14100.0
2008-01-15 11:20:00,65.14,65.26,64.63,64.99,9600.0,63.1241,63.2404,62.6299,62.9788,9600.0
2008-01-15 11:25:00,65.0,65.0,64.37,64.73,4700.0,62.9885,62.9885,62.378,62.7268,4700.0
2008-01-15 11:30:00,64.84,64.94,64.32,64.45,5300.0,62.8334,62.9303,62.3295,62.4555,5300.0
2008-01-15 11:35:00,64.44,64.45,64.11,64.11,2700.0,62.4458,62.4555,62.126,62.126,2700.0
2008-01-15 11:40:00,64.13,64.21,64.06,64.15,3200.0,62.1454,62.2229,62.0776,62.1648,3200.0
2008-01-15 11:45:00,64.16,64.22,64.06,64.09,6900.0,62.1745,62.2326,62.0776,62.1066,6900.0
2008-01-15 11:50:00,64.12,64.22,63.91,64.11,4200.0,62.1357,62.2326,61.9322,62.126,4200.0
2008-01-15 11:55:00,64.19,64.75,63.86,64.75,9800.0,62.2035,62.7462,61.8838,62.7462,9800.0
2008-01-15 12:00:00,64.8,64.8,64.06,64.21,4800.0,62.7947,62.7947,62.0776,62.2229,4800.0
2008-01-15 12:05:00,64.27,64.31,64.08,64.25,2000.0,62.2811,62.3198,62.0969,62.2617,2000.0
2008-01-15 12:10:00,64.24,64.27,64.2,64.21,1100.0,62.252,62.2811,62.2132,62.2229,1100.0
2008-01-15 12:15:00,64.21,64.26,64.15,64.25,2400.0,62.2229,62.2714,62.1648,62.2617,2400.0
2008-01-15 12:20:00,64.24,64.4,64.15,64.4,5800.0,62.252,62.407,62.1648,62.407,5800.0
2008-01-15 12:25:00,64.46,64.5,64.25,64.44,2100.0,62.4652,62.504,62.2617,62.4458,2100.0
2008-01-15 12:30:00,64.4,64.4,64.21,64.21,2700.0,62.407,62.407,62.2229,62.2229,2700.0
2008-01-15 12:35:00,64.16,64.3,64.14,64.14,3800.0,62.1745,62.3101,62.1551,62.1551,3800.0
2008-01-15 12:40:00,64.23,64.23,63.86,63.98,18200.0,62.2423,62.2423,61.8838,62.0,18200.0
2008-01-15 12:45:00,63.99,64.13,63.99,64.07,7300.0,62.0097,62.1454,62.0097,62.0873,7300.0
2008-01-15 12:50:00,64.03,64.11,64.02,64.05,1200.0,62.0485,62.126,62.0388,62.0679,1200.0
2008-01-15 12:55:00,64.03,64.11,63.81,63.96,8400.0,62.0485,62.126,61.8353,61.9807,8400.0
2008-01-15 13:00:00,63.81,64.44,63.8,64.3,3400.0,61.8353,62.4458,61.8256,62.3101,3400.0
2008-01-15 13:05:00,64.16,64.41,64.12,64.41,2700.0,62.1745,62.4167,62.1357,62.4167,2700.0
2008-01-15 13:10:00,64.41,64.45,64.28,64.31,4700.0,62.4167,62.4555,62.2908,62.3198,4700.0
2008-01-15 13:15:00,64.21,64.3,63.8,63.88,3500.0,62.2229,62.3101,61.8256,61.9031,3500.0
2008-01-15 13:20:00,63.88,63.89,63.51,63.51,4500.0,61.9031,61.9128,61.5446,61.5446,4500.0
2008-01-15 13:25:00,63.53,63.75,63.13,63.35,12300.0,61.564,61.7772,61.1763,61.3895,12300.0
2008-01-15 13:30:00,63.21,63.34,62.75,63.0,18700.0,61.2539,61.3798,60.8081,61.0504,18700.0
2008-01-15 13:35:00,63.04,63.53,63.04,63.23,4100.0,61.0891,61.564,61.0891,61.2733,4100.0
2008-01-15 13:40:00,63.26,63.26,63.09,63.16,4100.0,61.3023,61.3023,61.1376,61.2054,4100.0
2008-01-15 13:45:00,63.14,63.14,62.31,62.62,25600.0,61.186,61.186,60.3817,60.6821,25600.0
2008-01-15 13:50:00,62.7,62.7,61.92,61.97,16900.0,60.7597,60.7597,60.0038,60.0522,16900.0
2008-01-15 13:55:00,61.85,62.17,61.76,61.8,19200.0,59.936,60.2461,59.8487,59.8875,19200.0
2008-01-15 14:00:00,61.87,62.27,61.54,62.0,13900.0,59.9553,60.343,59.6356,60.0813,13900.0
2008-01-15 14:05:00,61.93,62.42,61.93,62.28,7700.0,60.0135,60.4883,60.0135,60.3527,7700.0
2008-01-15 14:10:00,62.24,62.54,62.05,62.53,3900.0,60.3139,60.6046,60.1298,60.5949,3900.0
2008-01-15 14:15:00,62.55,62.66,62.0,62.1,6900.0,60.6143,60.7209,60.0813,60.1782,6900.0
2008-01-15 14:20:00,62.15,62.34,61.92,62.34,2800.0,60.2267,60.4108,60.0038,60.4108,2800.0
2008-01-15 14:25:00,62.18,62.23,61.86,62.1,6800.0,60.2557,60.3042,59.9456,60.1782,6800.0
2008-01-15 14:30:00,61.97,62.11,61.86,61.97,10100.0,60.0522,60.1879,59.9456,60.0522,10100.0
2008-01-15 14:35:00,61.97,61.99,61.51,61.8,6500.0,60.0522,60.0716,59.6065,59.8875,6500.0
2008-01-15 14:40:00,61.79,61.8,61.38,61.45,15800.0,59.8778,59.8875,59.4805,59.5483,15800.0
2008-01-15 14:45:00,61.45,61.57,61.11,61.15,16400.0,59.5483,59.6646,59.2189,59.2576,16400.0
2008-01-15 14:50:00,61.19,61.36,61.0,61.08,13700.0,59.2964,59.4611,59.1123,59.1898,13700.0
2008-01-15 14:55:00,61.15,61.18,60.93,60.99,7600.0,59.2576,59.2867,59.0444,59.1026,7600.0
2008-01-15 15:00:00,60.93,61.62,60.25,60.37,29400.0,59.0444,59.7131,58.3855,58.5018,29400.0
2008-01-15 15:05:00,60.31,60.71,60.2,60.2,23400.0,58.4436,58.8312,58.337,58.337,23400.0
2008-01-15 15:10:00,60.2,60.45,59.8,60.3,23400.0,58.337,58.5793,57.9494,58.4339,23400.0
2008-01-15 15:15:00,60.22,60.38,60.1,60.1,4700.0,58.3564,58.5115,58.2401,58.2401,4700.0
2008-01-15 15:20:00,60.25,60.81,60.12,60.63,5700.0,58.3855,58.9281,58.2595,58.7537,5700.0
2008-01-15 15:25:00,60.59,61.47,60.58,61.27,16600.0,58.715,59.5677,58.7053,59.3739,16600.0
2008-01-15 15:30:00,61.25,61.28,60.7,60.9,15100.0,59.3545,59.3836,58.8215,59.0154,15100.0
2008-01-15 15:35:00,60.9,61.15,60.9,61.11,17000.0,59.0154,59.2576,59.0154,59.2189,17000.0
2008-01-15 15:40:00,61.08,61.1,60.31,60.46,23400.0,59.1898,59.2092,58.4436,58.589,23400.0
2008-01-15 15:45:00,60.59,60.65,60.26,60.6,15100.0,58.715,58.7731,58.3952,58.7246,15100.0
2008-01-15 15:50:00,60.53,60.6,59.9,59.9,21300.0,58.6568,58.7246,58.0463,58.0463,21300.0
2008-01-15 15:55:00,59.9,60.24,59.8,60.0,47700.0,58.0463,58.3758,57.9494,58.1432,47700.0
2008-01-16 09:30:00,57.42,58.32,56.61,57.97,63600.0,55.6431,56.5152,54.8581,56.176,63600.0
2008-01-16 09:35:00,57.97,59.25,57.96,58.45,36900.0,56.176,57.4164,56.1663,56.6412,36900.0
2008-01-16 09:40:00,58.6,58.9,58.42,58.89,21400.0,56.7865,57.0773,56.6121,57.0676,21400.0
2008-01-16 09:45:00,58.73,59.0,58.25,58.25,19200.0,56.9125,57.1742,56.4474,56.4474,19200.0
2008-01-16 09:50:00,58.36,58.49,57.27,57.5,20000.0,56.554,56.6799,55.4977,55.7206,20000.0
2008-01-16 09:55:00,57.5,57.5,56.5,56.63,39700.0,55.7206,55.7206,54.7515,54.8775,39700.0
2008-01-16 10:00:00,56.6,57.22,56.5,56.53,32200.0,54.8484,55.4492,54.7515,54.7806,32200.0
2008-01-16 10:05:00,56.53,56.56,55.0,55.01,135600.0,54.7806,54.8097,53.2979,53.3076,135600.0
2008-01-16 10:10:00,55.01,55.07,53.84,53.84,102900.0,53.3076,53.3658,52.1738,52.1738,102900.0
2008-01-16 10:15:00,53.89,54.92,53.68,54.87,45200.0,52.2223,53.2204,52.0188,53.172,45200.0
2008-01-16 10:20:00,54.77,54.77,53.5,53.9,36700.0,53.0751,53.0751,51.8444,52.232,36700.0
2008-01-16 10:25:00,53.89,54.25,52.84,52.84,52400.0,52.2223,52.5712,51.2048,51.2048,52400.0
2008-01-16 10:30:00,52.83,53.8,52.83,53.13,34000.0,51.1951,52.1351,51.1951,51.4858,34000.0
2008-01-16 10:35:00,53.29,53.4,52.37,52.77,52500.0,51.6409,51.7475,50.7493,51.137,52500.0
2008-01-16 10:40:00,52.76,52.8,51.51,51.57,44600.0,51.1273,51.166,49.9159,49.9741,44600.0
2008-01-16 10:45:00,51.51,51.74,51.05,51.34,41800.0,49.9159,50.1388,49.4702,49.7512,41800.0
2008-01-16 10:50:00,51.24,51.46,50.98,51.34,100400.0,49.6543,49.8675,49.4023,49.7512,100400.0
2008-01-16 10:55:00,51.26,52.08,50.99,51.91,54000.0,49.6737,50.4683,49.412,50.3036,54000.0
2008-01-16 11:00:00,52.1,52.3,51.81,51.82,39500.0,50.4877,50.6815,50.2067,50.2164,39500.0
2008-01-16 11:05:00,51.81,52.44,51.81,52.09,65100.0,50.2067,50.8172,50.2067,50.478,65100.0
2008-01-16 11:10:00,52.09,53.3,52.07,53.16,45600.0,50.478,51.6506,50.4586,51.5149,45600.0
2008-01-16 11:15:00,53.16,53.19,52.6,52.89,12400.0,51.5149,51.544,50.9722,51.2532,12400.0
2008-01-16 11:20:00,52.96,53.88,52.89,53.47,40300.0,51.3211,52.2126,51.2532,51.8153,40300.0
2008-01-16 11:25:00,53.41,54.0,53.07,54.0,59500.0,51.7571,52.3289,51.4277,52.3289,59500.0
2008-01-16 11:30:00,53.76,53.92,53.37,53.49,23800.0,52.0963,52.2514,51.7184,51.8347,23800.0
2008-01-16 11:35:00,53.5,53.5,52.59,52.85,30400.0,51.8444,51.8444,50.9625,51.2145,30400.0
2008-01-16 11:40:00,52.84,53.39,52.84,53.13,17100.0,51.2048,51.7378,51.2048,51.4858,17100.0
2008-01-16 11:45:00,53.13,53.9,53.13,53.7,28000.0,51.4858,52.232,51.4858,52.0382,28000.0
2008-01-16 11:50:00,53.79,54.21,53.75,53.93,45500.0,52.1254,52.5324,52.0866,52.2611,45500.0
2008-01-16 11:55:00,53.87,54.64,53.83,54.5,38900.0,52.2029,52.9491,52.1642,52.8134,38900.0
2008-01-16 12:00:00,54.47,54.89,54.19,54.31,36200.0,52.7843,53.1913,52.513,52.6293,36200.0
2008-01-16 12:05:00,54.3,54.94,54.01,54.4,27000.0,52.6196,53.2398,52.3386,52.7165,27000.0
2008-01-16 12:10:00,54.41,54.82,54.18,54.5,29200.0,52.7262,53.1235,52.5033,52.8134,29200.0
2008-01-16 12:15:00,54.5,54.6,54.03,54.54,14300.0,52.8134,52.9103,52.358,52.8522,14300.0
2008-01-16 12:20:00,54.6,54.6,54.05,54.27,13500.0,52.9103,52.9103,52.3773,52.5905,13500.0
2008-01-16 12:25:00,54.18,54.75,54.18,54.64,11200.0,52.5033,53.0557,52.5033,52.9491,11200.0
2008-01-16 12:30:00,54.64,55.35,54.56,55.13,29500.0,52.9491,53.6371,52.8716,53.4239,29500.0
2008-01-16 12:35:00,55.2,56.35,55.0,56.35,56000.0,53.4918,54.6062,53.2979,54.6062,56000.0
2008-01-16 12:40:00,56.18,56.9,56.18,56.65,49900.0,54.4414,55.1391,54.4414,54.8969,49900.0
2008-01-16 12:45:00,56.75,57.5,56.01,56.86,43200.0,54.9938,55.7206,54.2767,55.1004,43200.0
2008-01-16 12:50:00,56.86,56.97,55.77,56.59,29000.0,55.1004,55.207,54.0441,54.8387,29000.0
2008-01-16 12:55:00,56.72,56.85,56.5,56.62,9500.0,54.9647,55.0907,54.7515,54.8678,9500.0
2008-01-16 13:00:00,56.51,57.42,56.49,57.09,22100.0,54.7612,55.6431,54.7418,55.3233,22100.0
2008-01-16 13:05:00,57.08,57.09,56.71,56.8,18400.0,55.3136,55.3233,54.955,55.0422,18400.0
2008-01-16 13:10:00,56.8,56.8,55.86,56.52,40200.0,55.0422,55.0422,54.1313,54.7709,40200.0
2008-01-16 13:15:00,56.5,56.5,55.91,55.91,18300.0,54.7515,54.7515,54.1798,54.1798,18300.0
2008-01-16 13:20:00,55.9,56.23,55.84,56.03,12600.0,54.1701,54.4899,54.1119,54.2961,12600.0
2008-01-16 13:25:00,56.04,56.04,55.46,55.46,14900.0,54.3058,54.3058,53.7437,53.7437,14900.0
2008-01-16 13:30:00,55.45,55.82,55.36,55.43,11700.0,53.734,54.0926,53.6468,53.7146,11700.0
2008-01-16 13:35:00,55.43,56.23,55.42,55.98,25600.0,53.7146,54.4899,53.7049,54.2476,25600.0
2008-01-16 13:40:00,55.93,55.97,55.41,55.62,15800.0,54.1992,54.2379,53.6953,53.8988,15800.0
2008-01-16 13:45:00,55.59,55.76,54.86,55.1,16000.0,53.8697,54.0344,53.1623,53.3948,16000.0
2008-01-16 13:50:00,55.09,55.37,55.03,55.3,5500.0,53.3852,53.6565,53.327,53.5887,5500.0
2008-01-16 13:55:00,55.3,55.61,55.3,55.5,6200.0,53.5887,53.8891,53.5887,53.7825,6200.0
2008-01-16 14:00:00,55.58,55.86,55.17,55.72,8900.0,53.86,54.1313,53.4627,53.9957,8900.0
2008-01-16 14:05:00,55.77,56.7,55.62,56.5,22700.0,54.0441,54.9453,53.8988,54.7515,22700.0
2008-01-16 14:10:00,56.39,56.41,55.8,56.35,12300.0,54.6449,54.6643,54.0732,54.6062,12300.0
2008-01-16 14:15:00,56.22,56.22,55.67,55.8,10600.0,54.4802,54.4802,53.9472,54.0732,10600.0
2008-01-16 14:20:00,55.76,55.81,55.63,55.72,4200.0,54.0344,54.0829,53.9084,53.9957,4200.0
2008-01-16 14:25:00,55.72,56.88,55.55,56.66,8900.0,53.9957,55.1198,53.8309,54.9066,8900.0
2008-01-16 14:30:00,56.72,56.85,56.41,56.8,14600.0,54.9647,55.0907,54.6643,55.0422,14600.0
2008-01-16 14:35:00,56.78,57.5,56.65,57.4,32500.0,55.0229,55.7206,54.8969,55.6237,32500.0
2008-01-16 14:40:00,57.3,57.8,56.65,56.87,18600.0,55.5268,56.0113,54.8969,55.1101,18600.0
2008-01-16 14:45:00,56.92,56.96,56.1,56.15,16500.0,55.1585,55.1973,54.3639,54.4124,16500.0
2008-01-16 14:50:00,56.25,56.34,55.93,56.1,25400.0,54.5093,54.5965,54.1992,54.3639,25400.0
2008-01-16 14:55:00,56.04,56.1,55.37,55.44,6900.0,54.3058,54.3639,53.6565,53.7243,6900.0
2008-01-16 15:00:00,55.44,55.86,55.31,55.62,11200.0,53.7243,54.1313,53.5983,53.8988,11200.0
2008-01-16 15:05:00,55.59,56.0,55.55,55.87,11900.0,53.8697,54.267,53.8309,54.141,11900.0
2008-01-16 15:10:00,55.88,55.88,55.42,55.75,15900.0,54.1507,54.1507,53.7049,54.0247,15900.0
2008-01-16 15:15:00,55.71,56.4,55.7,56.19,22400.0,53.986,54.6546,53.9763,54.4511,22400.0
2008-01-16 15:20:00,56.13,56.13,55.5,55.6,11700.0,54.393,54.393,53.7825,53.8794,11700.0
2008-01-16 15:25:00,55.61,55.86,55.61,55.86,2900.0,53.8891,54.1313,53.8891,54.1313,2900.0
2008-01-16 15:30:00,55.81,56.0,55.57,55.68,5700.0,54.0829,54.267,53.8503,53.9569,5700.0
2008-01-16 15:35:00,55.66,55.7,54.7,54.74,29200.0,53.9375,53.9763,53.0072,53.046,29200.0
2008-01-16 15:40:00,54.77,55.54,54.38,54.6,21700.0,53.0751,53.8212,52.6971,52.9103,21700.0
2008-01-16 15:45:00,54.59,55.0,54.29,54.4,11000.0,52.9006,53.2979,52.6099,52.7165,11000.0
2008-01-16 15:50:00,54.42,54.6,54.15,54.41,13200.0,52.7359,52.9103,52.4742,52.7262,13200.0
2008-01-16 15:55:00,54.26,54.26,53.63,54.23,37300.0,52.5808,52.5808,51.9703,52.5518,37300.0
2008-01-17 09:30:00,54.4,55.49,53.1,53.14,41900.0,52.7165,53.7728,51.4567,51.4955,41900.0
2008-01-17 09:35:00,53.18,53.39,52.0,52.24,58300.0,51.5343,51.7378,50.3908,50.6234,58300.0
2008-01-17 09:40:00,52.43,53.31,52.33,53.17,30700.0,50.8075,51.6602,50.7106,51.5246,30700.0
2008-01-17 09:45:00,53.17,53.17,51.26,52.33,59000.0,51.5246,51.5246,49.6737,50.7106,59000.0
2008-01-17 09:50:00,52.32,52.51,51.53,52.09,34400.0,50.7009,50.885,49.9353,50.478,34400.0
2008-01-17 09:55:00,52.08,52.59,52.08,52.39,22200.0,50.4683,50.9625,50.4683,50.7687,22200.0
2008-01-17 10:00:00,52.33,52.39,50.83,51.16,45300.0,50.7106,50.7687,49.257,49.5768,45300.0
2008-01-17 10:05:00,51.26,51.72,51.11,51.16,9400.0,49.6737,50.1194,49.5283,49.5768,9400.0
2008-01-17 10:10:00,51.11,51.15,49.96,50.01,71700.0,49.5283,49.5671,48.4139,48.4624,71700.0
2008-01-17 10:15:00,50.06,50.24,49.57,49.79,69400.0,48.5108,48.6852,48.036,48.2492,69400.0
2008-01-17 10:20:00,49.79,49.87,49.0,49.79,39600.0,48.2492,48.3267,47.4836,48.2492,39600.0
2008-01-17 10:25:00,49.8,49.97,49.2,49.54,23800.0,48.2589,48.4236,47.6774,48.0069,23800.0
2008-01-17 10:30:00,49.47,49.95,49.35,49.78,23100.0,47.9391,48.4042,47.8228,48.2395,23100.0
2008-01-17 10:35:00,49.75,50.0,49.61,49.86,39400.0,48.2104,48.4527,48.0747,48.317,39400.0
2008-01-17 10:40:00,49.89,50.25,49.89,50.24,26400.0,48.3461,48.6949,48.3461,48.6852,26400.0
2008-01-17 10:45:00,50.15,50.51,50.15,50.43,21700.0,48.598,48.9469,48.598,48.8694,21700.0
2008-01-17 10:50:00,50.43,50.53,50.0,50.0,24700.0,48.8694,48.9663,48.4527,48.4527,24700.0
2008-01-17 10:55:00,49.96,50.49,49.91,50.35,11800.0,48.4139,48.9275,48.3655,48.7918,11800.0
2008-01-17 11:00:00,50.24,50.31,49.92,49.94,11500.0,48.6852,48.7531,48.3752,48.3945,11500.0
2008-01-17 11:05:00,50.01,50.34,49.96,50.1,18100.0,48.4624,48.7822,48.4139,48.5496,18100.0
2008-01-17 11:10:00,50.23,50.24,49.93,49.98,10800.0,48.6756,48.6852,48.3848,48.4333,10800.0
2008-01-17 11:15:00,50.05,50.05,49.62,50.01,15700.0,48.5011,48.5011,48.0844,48.4624,15700.0
2008-01-17 11:20:00,50.05,50.23,50.0,50.1,14700.0,48.5011,48.6756,48.4527,48.5496,14700.0
2008-01-17 11:25:00,50.07,50.18,49.92,49.97,8900.0,48.5205,48.6271,48.3752,48.4236,8900.0
2008-01-17 11:30:00,49.95,50.25,49.92,50.16,5800.0,48.4042,48.6949,48.3752,48.6077,5800.0
2008-01-17 11:35:00,50.16,50.32,49.91,49.96,11300.0,48.6077,48.7628,48.3655,48.4139,11300.0
2008-01-17 11:40:00,49.96,50.0,49.2,49.51,44800.0,48.4139,48.4527,47.6774,47.9778,44800.0
2008-01-17 11:45:00,49.28,49.6,49.01,49.08,21800.0,47.755,48.0651,47.4933,47.5611,21800.0
2008-01-17 11:50:00,49.09,49.42,49.03,49.1,8300.0,47.5708,47.8906,47.5127,47.5805,8300.0
2008-01-17 11:55:00,49.1,49.35,48.75,49.27,52200.0,47.5805,47.8228,47.2414,47.7453,52200.0
2008-01-17 12:00:00,49.27,49.27,48.25,48.6,33900.0,47.7453,47.7453,46.7568,47.096,33900.0
2008-01-17 12:05:00,48.64,49.0,48.28,48.51,21600.0,47.1348,47.4836,46.7859,47.0088,21600.0
2008-01-17 12:10:00,48.51,48.6,48.05,48.3,31700.0,47.0088,47.096,46.563,46.8053,31700.0
2008-01-17 12:15:00,48.25,48.7,48.25,48.7,21300.0,46.7568,47.1929,46.7568,47.1929,21300.0
2008-01-17 12:20:00,48.68,48.7,48.2,48.44,16400.0,47.1735,47.1929,46.7084,46.941,16400.0
2008-01-17 12:25:00,48.39,48.6,48.3,48.43,13800.0,46.8925,47.096,46.8053,46.9313,13800.0
2008-01-17 12:30:00,48.41,48.94,48.41,48.7,23900.0,46.9119,47.4255,46.9119,47.1929,23900.0
2008-01-17 12:35:00,48.8,48.91,48.62,48.91,19700.0,47.2898,47.3964,47.1154,47.3964,19700.0
2008-01-17 12:40:00,48.95,49.0,48.8,48.88,17700.0,47.4352,47.4836,47.2898,47.3673,17700.0
2008-01-17 12:45:00,48.84,48.87,48.52,48.66,10700.0,47.3286,47.3576,47.0185,47.1541,10700.0
2008-01-17 12:50:00,48.7,48.7,48.35,48.38,24900.0,47.1929,47.1929,46.8537,46.8828,24900.0
2008-01-17 12:55:00,48.44,48.63,48.04,48.14,25700.0,46.941,47.1251,46.5533,46.6502,25700.0
2008-01-17 13:00:00,48.18,48.2,47.3,47.41,44000.0,46.689,46.7084,45.8362,45.9428,44000.0
2008-01-17 13:05:00,47.38,47.99,47.38,47.85,21800.0,45.9138,46.5049,45.9138,46.3692,21800.0
2008-01-17 13:10:00,47.85,48.47,47.8,48.46,19000.0,46.3692,46.97,46.3208,46.9603,19000.0
2008-01-17 13:15:00,48.44,48.83,48.39,48.52,29400.0,46.941,47.3189,46.8925,47.0185,29400.0
2008-01-17 13:20:00,48.53,48.65,48.15,48.15,25600.0,47.0282,47.1445,46.6599,46.6599,25600.0
2008-01-17 13:25:00,48.22,48.31,48.09,48.22,9700.0,46.7278,46.815,46.6018,46.7278,9700.0
2008-01-17 13:30:00,48.24,48.63,48.15,48.63,24600.0,46.7471,47.1251,46.6599,47.1251,24600.0
2008-01-17 13:35:00,48.55,48.69,48.14,48.4,13500.0,47.0475,47.1832,46.6502,46.9022,13500.0
2008-01-17 13:40:00,48.4,48.84,48.38,48.55,26900.0,46.9022,47.3286,46.8828,47.0475,26900.0
2008-01-17 13:45:00,48.55,48.67,48.0,48.0,25000.0,47.0475,47.1638,46.5146,46.5146,25000.0
2008-01-17 13:50:00,48.04,48.04,47.6,47.7,15100.0,46.5533,46.5533,46.1269,46.2239,15100.0
2008-01-17 13:55:00,47.68,47.91,47.32,47.85,27000.0,46.2045,46.4274,45.8556,46.3692,27000.0
2008-01-17 14:00:00,47.93,47.93,47.35,47.52,17300.0,46.4467,46.4467,45.8847,46.0494,17300.0
2008-01-17 14:05:00,47.53,47.85,47.01,47.17,24500.0,46.0591,46.3692,45.5552,45.7103,24500.0
2008-01-17 14:10:00,47.05,47.09,46.38,46.38,44000.0,45.594,45.6327,44.9447,44.9447,44000.0
2008-01-17 14:15:00,46.36,46.89,46.1,46.71,33300.0,44.9253,45.4389,44.6734,45.2645,33300.0
2008-01-17 14:20:00,46.65,46.72,46.47,46.63,21300.0,45.2063,45.2742,45.0319,45.187,21300.0
2008-01-17 14:25:00,46.67,46.75,45.94,45.96,35700.0,45.2257,45.3033,44.5183,44.5377,35700.0
2008-01-17 14:30:00,46.0,46.34,45.42,45.97,43100.0,44.5765,44.9059,44.0144,44.5474,43100.0
2008-01-17 14:35:00,46.04,46.3,45.7,45.7,55900.0,44.6152,44.8672,44.2857,44.2857,55900.0
2008-01-17 14:40:00,45.67,45.94,45.0,45.18,42400.0,44.2567,44.5183,43.6074,43.7818,42400.0
2008-01-17 14:45:00,45.28,46.4,45.21,45.83,66500.0,43.8787,44.9641,43.8109,44.4117,66500.0
2008-01-17 14:50:00,45.96,46.55,45.8,46.0,42400.0,44.5377,45.1094,44.3827,44.5765,42400.0
2008-01-17 14:55:00,45.92,46.06,45.11,45.44,51400.0,44.4989,44.6346,43.714,44.0338,51400.0
2008-01-17 15:00:00,45.35,45.4,44.76,44.97,67600.0,43.9466,43.995,43.3748,43.5783,67600.0
2008-01-17 15:05:00,44.97,46.15,44.92,45.78,58200.0,43.5783,44.7218,43.5299,44.3633,58200.0
2008-01-17 15:10:00,45.69,45.85,45.09,45.28,28500.0,44.2761,44.4311,43.6946,43.8787,28500.0
2008-01-17 15:15:00,45.39,45.89,44.98,45.5,38200.0,43.9853,44.4699,43.588,44.0919,38200.0
2008-01-17 15:20:00,45.41,45.5,44.85,45.0,40200.0,44.0047,44.0919,43.462,43.6074,40200.0
2008-01-17 15:25:00,44.87,45.01,44.08,44.35,54200.0,43.4814,43.6171,42.7159,42.9775,54200.0
2008-01-17 15:30:00,44.23,44.7,43.42,44.7,95000.0,42.8612,43.3167,42.0763,43.3167,95000.0
2008-01-17 15:35:00,44.75,45.25,44.46,45.08,47400.0,43.3651,43.8497,43.0841,43.6849,47400.0
2008-01-17 15:40:00,44.99,45.49,44.53,44.88,38100.0,43.5977,44.0822,43.152,43.4911,38100.0
2008-01-17 15:45:00,44.76,44.79,43.91,44.12,53500.0,43.3748,43.4039,42.5511,42.7546,53500.0
2008-01-17 15:50:00,44.12,45.15,44.0,45.0,77600.0,42.7546,43.7528,42.6384,43.6074,77600.0
2008-01-17 15:55:00,45.02,45.62,44.62,45.5,145600.0,43.6268,44.2082,43.2392,44.0919,145600.0
2008-01-18 09:30:00,48.0,48.5,47.5,47.8,156900.0,46.5146,46.9991,46.03,46.3208,156900.0
2008-01-18 09:35:00,47.68,48.91,47.68,48.37,91600.0,46.2045,47.3964,46.2045,46.8731,91600.0
2008-01-18 09:40:00,48.34,48.37,47.5,47.84,63700.0,46.844,46.8731,46.03,46.3595,63700.0
2008-01-18 09:45:00,47.99,48.0,47.0,47.7,61700.0,46.5049,46.5146,45.5455,46.2239,61700.0
2008-01-18 09:50:00,47.68,47.75,47.3,47.31,29700.0,46.2045,46.2723,45.8362,45.8459,29700.0
2008-01-18 09:55:00,47.39,47.56,47.2,47.46,38600.0,45.9234,46.0882,45.7393,45.9913,38600.0
2008-01-18 10:00:00,47.47,47.64,47.21,47.36,56100.0,46.001,46.1657,45.749,45.8944,56100.0
2008-01-18 10:05:00,47.4,47.41,47.01,47.23,24900.0,45.9331,45.9428,45.5552,45.7684,24900.0
2008-01-18 10:10:00,47.23,49.07,47.23,48.65,79900.0,45.7684,47.5515,45.7684,47.1445,79900.0
2008-01-18 10:15:00,48.69,48.69,47.57,47.6,30500.0,47.1832,47.1832,46.0979,46.1269,30500.0
2008-01-18 10:20:00,47.68,48.22,47.62,48.11,17600.0,46.2045,46.7278,46.1463,46.6212,17600.0
2008-01-18 10:25:00,48.04,48.31,47.79,48.14,48800.0,46.5533,46.815,46.3111,46.6502,48800.0
2008-01-18 10:30:00,48.16,48.46,48.0,48.46,28500.0,46.6696,46.9603,46.5146,46.9603,28500.0
2008-01-18 10:35:00,48.4,48.8,48.15,48.15,33600.0,46.9022,47.2898,46.6599,46.6599,33600.0
2008-01-18 10:40:00,48.06,48.29,48.0,48.29,20100.0,46.5727,46.7956,46.5146,46.7956,20100.0
2008-01-18 10:45:00,48.2,48.21,47.99,47.99,37800.0,46.7084,46.7181,46.5049,46.5049,37800.0
2008-01-18 10:50:00,47.99,48.02,47.5,47.71,24600.0,46.5049,46.5339,46.03,46.2335,24600.0
2008-01-18 10:55:00,47.64,47.7,47.3,47.64,25200.0,46.1657,46.2239,45.8362,46.1657,25200.0
2008-01-18 11:00:00,47.64,47.64,46.85,47.29,38100.0,46.1657,46.1657,45.4002,45.8265,38100.0
2008-01-18 11:05:00,47.27,47.3,46.41,46.5,38400.0,45.8072,45.8362,44.9738,45.061,38400.0
2008-01-18 11:10:00,46.59,46.91,46.31,46.4,24200.0,45.1482,45.4583,44.8769,44.9641,24200.0
2008-01-18 11:15:00,46.39,46.6,46.0,46.35,35700.0,44.9544,45.1579,44.5765,44.9156,35700.0
2008-01-18 11:20:00,46.35,46.39,45.75,45.9,25200.0,44.9156,44.9544,44.3342,44.4796,25200.0
2008-01-18 11:25:00,46.0,46.75,46.0,46.56,24600.0,44.5765,45.3033,44.5765,45.1191,24600.0
2008-01-18 11:30:00,46.55,46.85,46.36,46.68,17800.0,45.1094,45.4002,44.9253,45.2354,17800.0
2008-01-18 11:35:00,46.76,47.01,46.51,46.8,15800.0,45.3129,45.5552,45.0707,45.3517,15800.0
2008-01-18 11:40:00,46.64,46.9,46.2,46.46,31900.0,45.1967,45.4486,44.7703,45.0222,31900.0
2008-01-18 11:45:00,46.45,46.45,45.52,45.86,41900.0,45.0125,45.0125,44.1113,44.4408,41900.0
2008-01-18 11:50:00,45.83,45.89,45.25,45.6,62900.0,44.4117,44.4699,43.8497,44.1888,62900.0
2008-01-18 11:55:00,45.6,45.82,45.2,45.53,63600.0,44.1888,44.402,43.8012,44.121,63600.0
2008-01-18 12:00:00,45.5,46.22,45.5,45.99,26500.0,44.0919,44.7897,44.0919,44.5668,26500.0
2008-01-18 12:05:00,46.0,46.08,45.55,45.64,15300.0,44.5765,44.654,44.1404,44.2276,15300.0
2008-01-18 12:10:00,45.62,46.08,45.55,45.88,12500.0,44.2082,44.654,44.1404,44.4602,12500.0
2008-01-18 12:15:00,45.99,46.17,45.85,46.07,15900.0,44.5668,44.7412,44.4311,44.6443,15900.0
2008-01-18 12:20:00,46.03,46.03,45.65,45.89,8100.0,44.6055,44.6055,44.2373,44.4699,8100.0
2008-01-18 12:25:00,45.87,46.33,45.84,46.33,12500.0,44.4505,44.8962,44.4214,44.8962,12500.0
2008-01-18 12:30:00,46.29,47.0,46.05,46.81,54400.0,44.8575,45.5455,44.6249,45.3614,54400.0
2008-01-18 12:35:00,46.76,46.78,46.19,46.53,21000.0,45.3129,45.3323,44.7606,45.0901,21000.0
2008-01-18 12:40:00,46.6,46.7,45.9,46.19,18000.0,45.1579,45.2548,44.4796,44.7606,18000.0
2008-01-18 12:45:00,46.19,47.03,46.19,46.79,19100.0,44.7606,45.5746,44.7606,45.342,19100.0
2008-01-18 12:50:00,46.83,46.88,46.0,46.36,17000.0,45.3808,45.4292,44.5765,44.9253,17000.0
2008-01-18 12:55:00,46.43,46.53,46.26,46.34,10200.0,44.9932,45.0901,44.8284,44.9059,10200.0
2008-01-18 13:00:00,46.37,46.75,46.33,46.73,6900.0,44.935,45.3033,44.8962,45.2839,6900.0
2008-01-18 13:05:00,46.74,47.27,46.7,46.89,24900.0,45.2936,45.8072,45.2548,45.4389,24900.0
2008-01-18 13:10:00,46.84,46.99,46.57,46.73,9100.0,45.3905,45.5358,45.1288,45.2839,9100.0
2008-01-18 13:15:00,46.71,46.79,46.23,46.26,10100.0,45.2645,45.342,44.7993,44.8284,10100.0
2008-01-18 13:20:00,46.37,46.46,46.22,46.3,6200.0,44.935,45.0222,44.7897,44.8672,6200.0
2008-01-18 13:25:00,46.3,46.35,46.15,46.3,10500.0,44.8672,44.9156,44.7218,44.8672,10500.0
2008-01-18 13:30:00,46.26,46.77,46.25,46.6,20000.0,44.8284,45.3226,44.8187,45.1579,20000.0
2008-01-18 13:35:00,46.51,46.74,46.0,46.0,9400.0,45.0707,45.2936,44.5765,44.5765,9400.0
2008-01-18 13:40:00,46.1,46.21,45.79,46.0,9000.0,44.6734,44.78,44.373,44.5765,9000.0
2008-01-18 13:45:00,46.01,46.7,46.01,46.45,9100.0,44.5862,45.2548,44.5862,45.0125,9100.0
2008-01-18 13:50:00,46.32,46.47,46.22,46.26,5900.0,44.8866,45.0319,44.7897,44.8284,5900.0
2008-01-18 13:55:00,46.25,46.4,45.88,45.93,6100.0,44.8187,44.9641,44.4602,44.5086,6100.0
2008-01-18 14:00:00,45.99,46.13,45.8,46.0,19100.0,44.5668,44.7024,44.3827,44.5765,19100.0
2008-01-18 14:05:00,45.92,46.25,45.81,46.01,11200.0,44.4989,44.8187,44.3923,44.5862,11200.0
2008-01-18 14:10:00,45.94,46.17,45.93,46.09,6100.0,44.5183,44.7412,44.5086,44.6637,6100.0
2008-01-18 14:15:00,46.08,46.69,46.08,46.22,23300.0,44.654,45.2451,44.654,44.7897,23300.0
2008-01-18 14:20:00,46.29,46.34,45.65,45.93,7900.0,44.8575,44.9059,44.2373,44.5086,7900.0
2008-01-18 14:25:00,45.9,46.21,45.75,45.95,12000.0,44.4796,44.78,44.3342,44.528,12000.0
2008-01-18 14:30:00,45.9,46.15,45.75,45.94,16600.0,44.4796,44.7218,44.3342,44.5183,16600.0
2008-01-18 14:35:00,45.92,46.39,45.88,46.17,9000.0,44.4989,44.9544,44.4602,44.7412,9000.0
2008-01-18 14:40:00,46.16,46.16,45.67,45.82,8800.0,44.7315,44.7315,44.2567,44.402,8800.0
2008-01-18 14:45:00,45.79,45.88,45.55,45.88,7900.0,44.373,44.4602,44.1404,44.4602,7900.0
2008-01-18 14:50:00,45.9,45.9,45.62,45.66,9500.0,44.4796,44.4796,44.2082,44.247,9500.0
2008-01-18 14:55:00,45.69,46.41,45.66,46.41,10600.0,44.2761,44.9738,44.247,44.9738,10600.0
2008-01-18 15:00:00,46.4,46.4,46.09,46.18,10000.0,44.9641,44.9641,44.6637,44.7509,10000.0
2008-01-18 15:05:00,46.18,46.65,46.16,46.54,23400.0,44.7509,45.2063,44.7315,45.0998,23400.0
2008-01-18 15:10:00,46.54,46.75,46.23,46.44,12000.0,45.0998,45.3033,44.7993,45.0028,12000.0
2008-01-18 15:15:00,46.44,46.85,46.39,46.52,15900.0,45.0028,45.4002,44.9544,45.0804,15900.0
2008-01-18 15:20:00,46.52,46.55,46.27,46.46,10700.0,45.0804,45.1094,44.8381,45.0222,10700.0
2008-01-18 15:25:00,46.44,46.44,46.23,46.28,11700.0,45.0028,45.0028,44.7993,44.8478,11700.0
2008-01-18 15:30:00,46.27,46.48,46.27,46.4,4800.0,44.8381,45.0416,44.8381,44.9641,4800.0
2008-01-18 15:35:00,46.4,46.49,46.27,46.47,11400.0,44.9641,45.0513,44.8381,45.0319,11400.0
2008-01-18 15:40:00,46.48,46.49,46.09,46.39,27500.0,45.0416,45.0513,44.6637,44.9544,27500.0
2008-01-18 15:45:00,46.4,46.95,46.4,46.88,30200.0,44.9641,45.4971,44.9641,45.4292,30200.0
2008-01-18 15:50:00,46.83,46.89,46.63,46.72,16900.0,45.3808,45.4389,45.187,45.2742,16900.0
2008-01-18 15:55:00,46.77,47.25,46.77,47.15,48500.0,45.3226,45.7878,45.3226,45.6909,48500.0
2008-01-22 09:30:00,40.54,42.2,40.16,42.2,98200.0,39.2854,40.8941,38.9172,40.8941,98200.0
2008-01-22 09:35:00,42.11,44.35,41.62,44.19,40200.0,40.8068,42.9775,40.332,42.8225,40200.0
2008-01-22 09:40:00,44.01,44.64,43.98,44.64,21300.0,42.648,43.2585,42.619,43.2585,21300.0
2008-01-22 09:45:00,44.55,46.47,44.41,45.97,56600.0,43.1713,45.0319,43.0357,44.5474,56600.0
2008-01-22 09:50:00,46.44,49.43,46.21,49.06,69200.0,45.0028,47.9003,44.78,47.5418,69200.0
2008-01-22 09:55:00,49.05,49.47,46.5,46.84,77300.0,47.5321,47.9391,45.061,45.3905,77300.0
2008-01-22 10:00:00,46.9,47.65,46.62,46.83,29500.0,45.4486,46.1754,45.1773,45.3808,29500.0
2008-01-22 10:05:00,47.08,47.1,45.46,46.64,24300.0,45.623,45.6424,44.0532,45.1967,24300.0
2008-01-22 10:10:00,46.99,47.22,46.15,46.24,14900.0,45.5358,45.7587,44.7218,44.809,14900.0
2008-01-22 10:15:00,46.42,47.0,46.17,47.0,8000.0,44.9835,45.5455,44.7412,45.5455,8000.0
2008-01-22 10:20:00,47.01,48.27,46.12,47.51,54700.0,45.5552,46.7762,44.6927,46.0397,54700.0
2008-01-22 10:25:00,47.51,48.12,47.5,47.75,14500.0,46.0397,46.6309,46.03,46.2723,14500.0
2008-01-22 10:30:00,47.73,47.95,47.25,47.95,25000.0,46.2529,46.4661,45.7878,46.4661,25000.0
2008-01-22 10:35:00,47.83,48.33,47.38,48.0,18600.0,46.3498,46.8344,45.9138,46.5146,18600.0
2008-01-22 10:40:00,47.8,49.28,47.79,48.66,37200.0,46.3208,47.755,46.3111,47.1541,37200.0
2008-01-22 10:45:00,48.66,49.0,47.99,48.21,20700.0,47.1541,47.4836,46.5049,46.7181,20700.0
2008-01-22 10:50:00,48.15,48.15,46.68,47.76,28800.0,46.6599,46.6599,45.2354,46.282,28800.0
2008-01-22 10:55:00,47.86,48.17,47.63,47.76,14400.0,46.3789,46.6793,46.156,46.282,14400.0
2008-01-22 11:00:00,47.76,49.0,47.58,48.81,30300.0,46.282,47.4836,46.1076,47.2995,30300.0
2008-01-22 11:05:00,48.64,49.25,48.59,49.14,19400.0,47.1348,47.7259,47.0863,47.6193,19400.0
2008-01-22 11:10:00,49.17,49.22,48.64,49.0,15200.0,47.6484,47.6968,47.1348,47.4836,15200.0
2008-01-22 11:15:00,49.08,49.09,47.62,47.92,29300.0,47.5611,47.5708,46.1463,46.437,29300.0
2008-01-22 11:20:00,47.84,47.98,47.42,47.76,18300.0,46.3595,46.4952,45.9525,46.282,18300.0
2008-01-22 11:25:00,47.88,47.89,47.31,47.4,3900.0,46.3983,46.408,45.8459,45.9331,3900.0
2008-01-22 11:30:00,47.3,47.81,46.68,46.68,13100.0,45.8362,46.3304,45.2354,45.2354,13100.0
2008-01-22 11:35:00,46.7,47.5,46.53,46.75,14700.0,45.2548,46.03,45.0901,45.3033,14700.0
2008-01-22 11:40:00,46.73,47.23,46.67,47.1,2500.0,45.2839,45.7684,45.2257,45.6424,2500.0
2008-01-22 11:45:00,46.95,47.5,46.95,47.2,4900.0,45.4971,46.03,45.4971,45.7393,4900.0
2008-01-22 11:50:00,47.32,47.53,46.6,46.73,9900.0,45.8556,46.0591,45.1579,45.2839,9900.0
2008-01-22 11:55:00,46.67,46.91,46.51,46.55,7000.0,45.2257,45.4583,45.0707,45.1094,7000.0
2008-01-22 12:00:00,46.56,46.91,46.56,46.89,11800.0,45.1191,45.4583,45.1191,45.4389,11800.0
2008-01-22 12:05:00,46.78,47.24,46.72,47.23,9000.0,45.3323,45.7781,45.2742,45.7684,9000.0
2008-01-22 12:10:00,47.5,47.79,47.11,47.11,12500.0,46.03,46.3111,45.6521,45.6521,12500.0
2008-01-22 12:15:00,47.37,47.73,47.29,47.59,3100.0,45.9041,46.2529,45.8265,46.1173,3100.0
2008-01-22 12:20:00,47.5,47.79,47.23,47.44,5400.0,46.03,46.3111,45.7684,45.9719,5400.0
2008-01-22 12:25:00,47.53,48.04,47.47,48.04,6700.0,46.0591,46.5533,46.001,46.5533,6700.0
2008-01-22 12:30:00,48.03,48.04,47.37,47.78,10800.0,46.5436,46.5533,45.9041,46.3014,10800.0
2008-01-22 12:35:00,47.79,47.9,47.51,47.62,4900.0,46.3111,46.4177,46.0397,46.1463,4900.0
2008-01-22 12:40:00,47.63,47.63,47.35,47.53,6900.0,46.156,46.156,45.8847,46.0591,6900.0
2008-01-22 12:45:00,47.63,47.78,47.55,47.65,5700.0,46.156,46.3014,46.0785,46.1754,5700.0
2008-01-22 12:50:00,47.63,47.69,47.5,47.63,4300.0,46.156,46.2142,46.03,46.156,4300.0
2008-01-22 12:55:00,47.64,48.17,47.62,48.12,11900.0,46.1657,46.6793,46.1463,46.6309,11900.0
2008-01-22 13:00:00,48.14,48.67,48.11,48.31,6400.0,46.6502,47.1638,46.6212,46.815,6400.0
2008-01-22 13:05:00,48.5,48.6,48.14,48.6,4600.0,46.9991,47.096,46.6502,47.096,4600.0
2008-01-22 13:10:00,48.75,48.78,48.46,48.5,4400.0,47.2414,47.2704,46.9603,46.9991,4400.0
2008-01-22 13:15:00,48.35,48.53,48.23,48.38,6800.0,46.8537,47.0282,46.7375,46.8828,6800.0
2008-01-22 13:20:00,48.38,48.75,48.34,48.75,2800.0,46.8828,47.2414,46.844,47.2414,2800.0
2008-01-22 13:25:00,48.7,48.7,48.02,48.25,11300.0,47.1929,47.1929,46.5339,46.7568,11300.0
2008-01-22 13:30:00,48.22,48.22,47.87,47.87,7100.0,46.7278,46.7278,46.3886,46.3886,7100.0
2008-01-22 13:35:00,47.88,48.68,47.79,48.47,19200.0,46.3983,47.1735,46.3111,46.97,19200.0
2008-01-22 13:40:00,48.47,48.56,47.8,47.97,7500.0,46.97,47.0572,46.3208,46.4855,7500.0
2008-01-22 13:45:00,47.89,48.4,47.79,48.38,7100.0,46.408,46.9022,46.3111,46.8828,7100.0
2008-01-22 13:50:00,48.3,48.59,48.17,48.17,12200.0,46.8053,47.0863,46.6793,46.6793,12200.0
2008-01-22 13:55:00,48.12,48.3,48.02,48.21,5700.0,46.6309,46.8053,46.5339,46.7181,5700.0
2008-01-22 14:00:00,48.16,48.2,48.0,48.1,1900.0,46.6696,46.7084,46.5146,46.6115,1900.0
2008-01-22 14:05:00,47.92,47.92,47.67,47.67,5100.0,46.437,46.437,46.1948,46.1948,5100.0
2008-01-22 14:10:00,47.74,48.0,47.62,47.77,4800.0,46.2626,46.5146,46.1463,46.2917,4800.0
2008-01-22 14:15:00,47.84,48.23,47.84,47.9,7200.0,46.3595,46.7375,46.3595,46.4177,7200.0
2008-01-22 14:20:00,48.04,48.24,47.96,48.0,5600.0,46.5533,46.7471,46.4758,46.5146,5600.0
2008-01-22 14:25:00,48.01,48.09,47.87,47.87,5000.0,46.5243,46.6018,46.3886,46.3886,5000.0
2008-01-22 14:30:00,47.82,47.9,47.61,47.71,17700.0,46.3401,46.4177,46.1366,46.2335,17700.0
2008-01-22 14:35:00,47.78,47.91,47.31,47.48,11700.0,46.3014,46.4274,45.8459,46.0107,11700.0
2008-01-22 14:40:00,47.51,47.68,47.22,47.68,7300.0,46.0397,46.2045,45.7587,46.2045,7300.0
2008-01-22 14:45:00,47.73,47.73,47.47,47.51,7300.0,46.2529,46.2529,46.001,46.0397,7300.0
2008-01-22 14:50:00,47.43,47.56,47.35,47.44,5400.0,45.9622,46.0882,45.8847,45.9719,5400.0
2008-01-22 14:55:00,47.45,47.73,47.35,47.66,22600.0,45.9816,46.2529,45.8847,46.1851,22600.0
2008-01-22 15:00:00,47.66,47.72,47.44,47.56,4200.0,46.1851,46.2432,45.9719,46.0882,4200.0
2008-01-22 15:05:00,47.52,47.92,47.5,47.84,17700.0,46.0494,46.437,46.03,46.3595,17700.0
2008-01-22 15:10:00,47.79,47.81,47.44,47.73,8400.0,46.3111,46.3304,45.9719,46.2529,8400.0
2008-01-22 15:15:00,47.75,47.8,47.5,47.54,5200.0,46.2723,46.3208,46.03,46.0688,5200.0
2008-01-22 15:20:00,47.61,47.72,47.45,47.54,11000.0,46.1366,46.2432,45.9816,46.0688,11000.0
2008-01-22 15:25:00,47.56,47.61,47.5,47.59,10600.0,46.0882,46.1366,46.03,46.1173,10600.0
2008-01-22 15:30:00,47.64,47.95,47.48,47.87,26500.0,46.1657,46.4661,46.0107,46.3886,26500.0
2008-01-22 15:35:00,47.98,48.34,47.94,48.22,24000.0,46.4952,46.844,46.4564,46.7278,24000.0
2008-01-22 15:40:00,48.22,48.3,47.78,47.84,23300.0,46.7278,46.8053,46.3014,46.3595,23300.0
2008-01-22 15:45:00,47.82,48.18,47.48,48.09,24800.0,46.3401,46.689,46.0107,46.6018,24800.0
2008-01-22 15:50:00,48.15,48.15,47.45,47.58,18400.0,46.6599,46.6599,45.9816,46.1076,18400.0
2008-01-22 15:55:00,47.53,47.96,47.53,47.78,16900.0,46.0591,46.4758,46.0591,46.3014,16900.0
2008-01-23 09:30:00,45.95,46.49,45.07,46.0,16500.0,44.528,45.0513,43.6752,44.5765,16500.0
2008-01-23 09:35:00,46.0,46.47,45.88,46.3,22500.0,44.5765,45.0319,44.4602,44.8672,22500.0
2008-01-23 09:40:00,46.12,46.97,45.98,46.48,19500.0,44.6927,45.5164,44.5571,45.0416,19500.0
2008-01-23 09:45:00,46.48,46.5,46.08,46.41,7800.0,45.0416,45.061,44.654,44.9738,7800.0
2008-01-23 09:50:00,46.41,46.53,45.75,46.22,18500.0,44.9738,45.0901,44.3342,44.7897,18500.0
2008-01-23 09:55:00,46.23,46.56,46.1,46.54,22600.0,44.7993,45.1191,44.6734,45.0998,22600.0
2008-01-23 10:00:00,46.44,46.94,46.32,46.41,19500.0,45.0028,45.4874,44.8866,44.9738,19500.0
2008-01-23 10:05:00,46.32,46.75,46.3,46.54,12400.0,44.8866,45.3033,44.8672,45.0998,12400.0
2008-01-23 10:10:00,46.47,48.46,46.47,47.98,46500.0,45.0319,46.9603,45.0319,46.4952,46500.0
2008-01-23 10:15:00,47.92,48.99,47.7,48.99,43400.0,46.437,47.4739,46.2239,47.4739,43400.0
2008-01-23 10:20:00,48.99,49.33,48.12,48.17,46400.0,47.4739,47.8034,46.6309,46.6793,46400.0
2008-01-23 10:25:00,48.17,48.55,48.1,48.15,8700.0,46.6793,47.0475,46.6115,46.6599,8700.0
2008-01-23 10:30:00,48.26,48.26,47.54,47.66,15400.0,46.7665,46.7665,46.0688,46.1851,15400.0
2008-01-23 10:35:00,47.82,48.04,47.6,47.97,14100.0,46.3401,46.5533,46.1269,46.4855,14100.0
2008-01-23 10:40:00,48.02,48.14,47.15,47.42,12400.0,46.5339,46.6502,45.6909,45.9525,12400.0
2008-01-23 10:45:00,47.41,47.69,47.22,47.57,7000.0,45.9428,46.2142,45.7587,46.0979,7000.0
2008-01-23 10:50:00,47.64,47.78,47.09,47.09,8500.0,46.1657,46.3014,45.6327,45.6327,8500.0
2008-01-23 10:55:00,47.17,47.65,47.1,47.57,10200.0,45.7103,46.1754,45.6424,46.0979,10200.0
2008-01-23 11:00:00,47.49,47.56,47.13,47.36,7300.0,46.0204,46.0882,45.6715,45.8944,7300.0
2008-01-23 11:05:00,47.48,47.57,47.0,47.0,6100.0,46.0107,46.0979,45.5455,45.5455,6100.0
2008-01-23 11:10:00,47.07,47.24,46.93,47.08,4500.0,45.6133,45.7781,45.4777,45.623,4500.0
2008-01-23 11:15:00,47.07,47.14,46.87,46.88,10100.0,45.6133,45.6812,45.4195,45.4292,10100.0
2008-01-23 11:20:00,46.87,47.17,46.69,47.07,13900.0,45.4195,45.7103,45.2451,45.6133,13900.0
2008-01-23 11:25:00,47.07,47.31,46.98,47.02,16100.0,45.6133,45.8459,45.5261,45.5649,16100.0
2008-01-23 11:30:00,47.03,47.03,46.22,46.68,30900.0,45.5746,45.5746,44.7897,45.2354,30900.0
2008-01-23 11:35:00,46.7,46.7,46.42,46.48,10700.0,45.2548,45.2548,44.9835,45.0416,10700.0
2008-01-23 11:40:00,46.54,46.57,46.4,46.44,4700.0,45.0998,45.1288,44.9641,45.0028,4700.0
2008-01-23 11:45:00,46.43,46.46,46.0,46.17,18100.0,44.9932,45.0222,44.5765,44.7412,18100.0
2008-01-23 11:50:00,46.13,46.44,46.01,46.07,14900.0,44.7024,45.0028,44.5862,44.6443,14900.0
2008-01-23 11:55:00,46.15,46.56,46.09,46.21,17500.0,44.7218,45.1191,44.6637,44.78,17500.0
2008-01-23 12:00:00,46.19,46.45,46.07,46.16,8400.0,44.7606,45.0125,44.6443,44.7315,8400.0
2008-01-23 12:05:00,46.15,46.29,46.1,46.1,5100.0,44.7218,44.8575,44.6734,44.6734,5100.0
2008-01-23 12:10:00,46.1,46.17,45.63,45.94,20100.0,44.6734,44.7412,44.2179,44.5183,20100.0
2008-01-23 12:15:00,45.88,46.11,45.8,46.05,19600.0,44.4602,44.6831,44.3827,44.6249,19600.0
2008-01-23 12:20:00,46.05,46.13,45.74,45.88,11800.0,44.6249,44.7024,44.3245,44.4602,11800.0
2008-01-23 12:25:00,45.94,46.01,45.84,45.84,4100.0,44.5183,44.5862,44.4214,44.4214,4100.0
2008-01-23 12:30:00,45.9,45.93,45.52,45.58,5500.0,44.4796,44.5086,44.1113,44.1695,5500.0
2008-01-23 12:35:00,45.55,45.59,45.1,45.22,14100.0,44.1404,44.1791,43.7043,43.8206,14100.0
2008-01-23 12:40:00,45.24,45.41,45.1,45.1,12800.0,43.84,44.0047,43.7043,43.7043,12800.0
2008-01-23 12:45:00,45.1,45.17,44.67,44.79,33400.0,43.7043,43.7721,43.2876,43.4039,33400.0
2008-01-23 12:50:00,44.79,44.8,44.5,44.75,22600.0,43.4039,43.4136,43.1229,43.3651,22600.0
2008-01-23 12:55:00,44.75,44.83,44.64,44.7,10700.0,43.3651,43.4427,43.2585,43.3167,10700.0
2008-01-23 13:00:00,44.76,45.19,44.7,44.77,14500.0,43.3748,43.7915,43.3167,43.3845,14500.0
2008-01-23 13:05:00,44.8,45.2,44.73,44.91,10300.0,43.4136,43.8012,43.3458,43.5202,10300.0
2008-01-23 13:10:00,44.9,45.07,44.78,45.07,7900.0,43.5105,43.6752,43.3942,43.6752,7900.0
2008-01-23 13:15:00,45.04,45.48,44.95,45.24,6300.0,43.6462,44.0726,43.559,43.84,6300.0
2008-01-23 13:20:00,45.25,45.75,45.21,45.6,7800.0,43.8497,44.3342,43.8109,44.1888,7800.0
2008-01-23 13:25:00,45.55,45.69,45.31,45.43,5100.0,44.1404,44.2761,43.9078,44.0241,5100.0
2008-01-23 13:30:00,45.34,45.68,45.2,45.61,7000.0,43.9369,44.2664,43.8012,44.1985,7000.0
2008-01-23 13:35:00,45.53,45.81,45.49,45.49,8200.0,44.121,44.3923,44.0822,44.0822,8200.0
2008-01-23 13:40:00,45.45,45.6,45.4,45.46,7300.0,44.0435,44.1888,43.995,44.0532,7300.0
2008-01-23 13:45:00,45.48,46.2,45.41,46.2,8500.0,44.0726,44.7703,44.0047,44.7703,8500.0
2008-01-23 13:50:00,46.16,46.6,46.0,46.56,12700.0,44.7315,45.1579,44.5765,45.1191,12700.0
2008-01-23 13:55:00,46.56,46.57,46.34,46.4,6100.0,45.1191,45.1288,44.9059,44.9641,6100.0
2008-01-23 14:00:00,46.4,46.4,46.05,46.07,8200.0,44.9641,44.9641,44.6249,44.6443,8200.0
2008-01-23 14:05:00,46.14,46.97,46.08,46.93,13600.0,44.7121,45.5164,44.654,45.4777,13600.0
2008-01-23 14:10:00,46.87,46.97,46.56,46.93,10000.0,45.4195,45.5164,45.1191,45.4777,10000.0
2008-01-23 14:15:00,46.96,47.33,46.62,46.8,14400.0,45.5068,45.8653,45.1773,45.3517,14400.0
2008-01-23 14:20:00,46.8,47.32,46.63,47.15,11800.0,45.3517,45.8556,45.187,45.6909,11800.0
2008-01-23 14:25:00,47.15,47.99,47.15,47.92,19100.0,45.6909,46.5049,45.6909,46.437,19100.0
2008-01-23 14:30:00,47.81,47.81,47.0,47.33,14400.0,46.3304,46.3304,45.5455,45.8653,14400.0
2008-01-23 14:35:00,47.46,47.66,47.05,47.33,17500.0,45.9913,46.1851,45.594,45.8653,17500.0
2008-01-23 14:40:00,47.33,47.6,47.18,47.46,10600.0,45.8653,46.1269,45.7199,45.9913,10600.0
2008-01-23 14:45:00,47.33,47.45,47.1,47.34,7900.0,45.8653,45.9816,45.6424,45.875,7900.0
2008-01-23 14:50:00,47.26,47.5,47.05,47.1,15700.0,45.7975,46.03,45.594,45.6424,15700.0
2008-01-23 14:55:00,47.08,47.49,47.08,47.34,7500.0,45.623,46.0204,45.623,45.875,7500.0
2008-01-23 15:00:00,47.41,48.5,47.41,48.39,25400.0,45.9428,46.9991,45.9428,46.8925,25400.0
2008-01-23 15:05:00,48.3,48.36,47.74,48.22,18000.0,46.8053,46.8634,46.2626,46.7278,18000.0
2008-01-23 15:10:00,48.22,48.74,48.15,48.55,18700.0,46.7278,47.2317,46.6599,47.0475,18700.0
2008-01-23 15:15:00,48.55,48.73,48.3,48.63,15700.0,47.0475,47.222,46.8053,47.1251,15700.0
2008-01-23 15:20:00,48.62,49.0,48.44,48.96,27100.0,47.1154,47.4836,46.941,47.4449,27100.0
2008-01-23 15:25:00,48.96,49.29,48.67,49.29,21400.0,47.4449,47.7646,47.1638,47.7646,21400.0
2008-01-23 15:30:00,49.3,49.8,49.28,49.77,22500.0,47.7743,48.2589,47.755,48.2298,22500.0
2008-01-23 15:35:00,49.8,50.74,49.67,50.38,32700.0,48.2589,49.1698,48.1329,48.8209,32700.0
2008-01-23 15:40:00,50.37,50.72,49.67,49.88,22700.0,48.8112,49.1504,48.1329,48.3364,22700.0
2008-01-23 15:45:00,49.87,50.18,49.87,49.95,36000.0,48.3267,48.6271,48.3267,48.4042,36000.0
2008-01-23 15:50:00,49.95,50.09,49.71,50.01,34800.0,48.4042,48.5399,48.1716,48.4624,34800.0
2008-01-23 15:55:00,50.05,50.25,49.86,49.91,22700.0,48.5011,48.6949,48.317,48.3655,22700.0
2008-01-24 09:30:00,51.87,52.95,51.73,52.01,77900.0,50.2648,51.3114,50.1291,50.4005,77900.0
2008-01-24 09:35:00,52.01,52.29,51.25,51.25,35200.0,50.4005,50.6718,49.664,49.664,35200.0
2008-01-24 09:40:00,51.25,51.7,51.11,51.31,35600.0,49.664,50.1001,49.5283,49.7221,35600.0
2008-01-24 09:45:00,51.32,51.95,51.12,51.73,33200.0,49.7318,50.3423,49.538,50.1291,33200.0
2008-01-24 09:50:00,51.73,53.5,51.73,53.5,77600.0,50.1291,51.8444,50.1291,51.8444,77600.0
2008-01-24 09:55:00,53.8,54.04,52.68,53.25,67300.0,52.1351,52.3677,51.0497,51.6021,67300.0
2008-01-24 10:00:00,53.1,53.34,52.86,53.17,28200.0,51.4567,51.6893,51.2242,51.5246,28200.0
2008-01-24 10:05:00,53.31,53.5,52.72,53.25,23900.0,51.6602,51.8444,51.0885,51.6021,23900.0
2008-01-24 10:10:00,53.46,53.7,53.05,53.24,21300.0,51.8056,52.0382,51.4083,51.5924,21300.0
2008-01-24 10:15:00,53.06,53.46,52.88,53.02,50900.0,51.418,51.8056,51.2435,51.3792,50900.0
2008-01-24 10:20:00,53.02,53.38,52.2,52.34,44200.0,51.3792,51.7281,50.5846,50.7203,44200.0
2008-01-24 10:25:00,52.6,53.0,52.34,52.89,18200.0,50.9722,51.3598,50.7203,51.2532,18200.0
2008-01-24 10:30:00,52.79,53.29,52.49,52.69,17900.0,51.1563,51.6409,50.8656,51.0594,17900.0
2008-01-24 10:35:00,52.72,52.89,52.25,52.47,20700.0,51.0885,51.2532,50.633,50.8462,20700.0
2008-01-24 10:40:00,52.37,52.99,52.32,52.94,14300.0,50.7493,51.3501,50.7009,51.3017,14300.0
2008-01-24 10:45:00,52.8,52.99,52.4,52.8,22100.0,51.166,51.3501,50.7784,51.166,22100.0
2008-01-24 10:50:00,52.5,53.0,52.4,52.63,17400.0,50.8753,51.3598,50.7784,51.0013,17400.0
2008-01-24 10:55:00,52.88,53.26,52.88,53.0,18700.0,51.2435,51.6118,51.2435,51.3598,18700.0
2008-01-24 11:00:00,53.0,53.01,52.5,52.55,19400.0,51.3598,51.3695,50.8753,50.9238,19400.0
2008-01-24 11:05:00,52.56,52.72,52.34,52.55,13400.0,50.9335,51.0885,50.7203,50.9238,13400.0
2008-01-24 11:10:00,52.71,52.81,52.68,52.7,2300.0,51.0788,51.1757,51.0497,51.0691,2300.0
2008-01-24 11:15:00,52.66,53.0,52.58,52.8,5000.0,51.0304,51.3598,50.9528,51.166,5000.0
2008-01-24 11:20:00,52.86,53.0,52.79,52.86,6700.0,51.2242,51.3598,51.1563,51.2242,6700.0
2008-01-24 11:25:00,52.86,52.97,52.8,52.91,2200.0,51.2242,51.3308,51.166,51.2726,2200.0
2008-01-24 11:30:00,52.95,53.25,52.88,53.24,23100.0,51.3114,51.6021,51.2435,51.5924,23100.0
2008-01-24 11:35:00,53.2,53.24,53.0,53.15,13400.0,51.5536,51.5924,51.3598,51.5052,13400.0
2008-01-24 11:40:00,53.23,53.25,53.11,53.11,4700.0,51.5827,51.6021,51.4664,51.4664,4700.0
2008-01-24 11:45:00,53.2,53.87,53.2,53.7,17100.0,51.5536,52.2029,51.5536,52.0382,17100.0
2008-01-24 11:50:00,53.58,53.74,53.44,53.6,7500.0,51.9219,52.0769,51.7862,51.9413,7500.0
2008-01-24 11:55:00,53.55,53.9,53.5,53.9,6500.0,51.8928,52.232,51.8444,52.232,6500.0
2008-01-24 12:00:00,53.8,54.27,53.67,54.1,23600.0,52.1351,52.5905,52.0091,52.4258,23600.0
2008-01-24 12:05:00,54.01,54.2,53.87,54.1,7900.0,52.3386,52.5227,52.2029,52.4258,7900.0
2008-01-24 12:10:00,54.2,55.0,54.05,54.6,36200.0,52.5227,53.2979,52.3773,52.9103,36200.0
2008-01-24 12:15:00,54.6,54.73,54.2,54.73,11500.0,52.9103,53.0363,52.5227,53.0363,11500.0
2008-01-24 12:20:00,54.53,54.99,54.48,54.6,12500.0,52.8425,53.2883,52.794,52.9103,12500.0
2008-01-24 12:25:00,54.64,54.72,54.19,54.42,23200.0,52.9491,53.0266,52.513,52.7359,23200.0
2008-01-24 12:30:00,54.4,54.45,54.08,54.4,10100.0,52.7165,52.765,52.4064,52.7165,10100.0
2008-01-24 12:35:00,54.33,54.7,54.12,54.16,16000.0,52.6487,53.0072,52.4452,52.4839,16000.0
2008-01-24 12:40:00,54.16,54.75,54.15,54.73,16000.0,52.4839,53.0557,52.4742,53.0363,16000.0
2008-01-24 12:45:00,54.73,54.9,54.62,54.9,19000.0,53.0363,53.201,52.9297,53.201,19000.0
2008-01-24 12:50:00,54.94,55.7,54.89,55.18,41800.0,53.2398,53.9763,53.1913,53.4724,41800.0
2008-01-24 12:55:00,55.25,55.3,55.05,55.07,18600.0,53.5402,53.5887,53.3464,53.3658,18600.0
2008-01-24 13:00:00,55.16,55.5,54.75,55.35,15900.0,53.453,53.7825,53.0557,53.6371,15900.0
2008-01-24 13:05:00,55.3,55.3,54.86,54.86,25800.0,53.5887,53.5887,53.1623,53.1623,25800.0
2008-01-24 13:10:00,54.75,55.5,54.67,55.35,24400.0,53.0557,53.7825,52.9782,53.6371,24400.0
2008-01-24 13:15:00,55.45,55.69,55.35,55.58,24100.0,53.734,53.9666,53.6371,53.86,24100.0
2008-01-24 13:20:00,55.45,55.91,55.42,55.81,21700.0,53.734,54.1798,53.7049,54.0829,21700.0
2008-01-24 13:25:00,55.85,55.89,54.9,54.91,28400.0,54.1216,54.1604,53.201,53.2107,28400.0
2008-01-24 13:30:00,54.9,55.08,54.62,54.99,13400.0,53.201,53.3755,52.9297,53.2883,13400.0
2008-01-24 13:35:00,55.0,55.35,55.0,55.29,13700.0,53.2979,53.6371,53.2979,53.579,13700.0
2008-01-24 13:40:00,55.25,55.36,55.1,55.1,16200.0,53.5402,53.6468,53.3948,53.3948,16200.0
2008-01-24 13:45:00,55.02,55.25,54.95,54.98,5900.0,53.3173,53.5402,53.2495,53.2786,5900.0
2008-01-24 13:50:00,54.99,55.48,54.92,55.35,26400.0,53.2883,53.7631,53.2204,53.6371,26400.0
2008-01-24 13:55:00,55.36,55.4,55.11,55.16,15700.0,53.6468,53.6856,53.4045,53.453,15700.0
2008-01-24 14:00:00,55.15,55.2,55.02,55.2,5200.0,53.4433,53.4918,53.3173,53.4918,5200.0
2008-01-24 14:05:00,55.2,55.5,55.18,55.46,19000.0,53.4918,53.7825,53.4724,53.7437,19000.0
2008-01-24 14:10:00,55.45,55.77,55.24,55.57,32500.0,53.734,54.0441,53.5305,53.8503,32500.0
2008-01-24 14:15:00,55.65,56.1,55.65,56.05,27400.0,53.9278,54.3639,53.9278,54.3154,27400.0
2008-01-24 14:20:00,56.03,56.65,55.85,56.58,44900.0,54.2961,54.8969,54.1216,54.829,44900.0
2008-01-24 14:25:00,56.58,57.0,56.51,56.88,56700.0,54.829,55.236,54.7612,55.1198,56700.0
2008-01-24 14:30:00,56.82,57.25,56.7,57.0,31000.0,55.0616,55.4783,54.9453,55.236,31000.0
2008-01-24 14:35:00,57.0,57.28,56.81,57.06,14100.0,55.236,55.5074,55.0519,55.2942,14100.0
2008-01-24 14:40:00,57.09,57.74,56.83,57.0,42800.0,55.3233,55.9531,55.0713,55.236,42800.0
2008-01-24 14:45:00,57.0,57.0,55.76,55.82,49800.0,55.236,55.236,54.0344,54.0926,49800.0
2008-01-24 14:50:00,55.83,56.39,55.58,55.68,10800.0,54.1023,54.6449,53.86,53.9569,10800.0
2008-01-24 14:55:00,55.69,55.95,55.38,55.63,20500.0,53.9666,54.2185,53.6662,53.9084,20500.0
2008-01-24 15:00:00,55.62,55.7,55.04,55.38,24300.0,53.8988,53.9763,53.3367,53.6662,24300.0
2008-01-24 15:05:00,55.48,55.8,55.3,55.45,13600.0,53.7631,54.0732,53.5887,53.734,13600.0
2008-01-24 15:10:00,55.45,56.0,55.3,55.81,21200.0,53.734,54.267,53.5887,54.0829,21200.0
2008-01-24 15:15:00,55.87,56.16,55.18,55.32,16300.0,54.141,54.422,53.4724,53.608,16300.0
2008-01-24 15:20:00,55.39,56.11,55.39,55.66,16700.0,53.6759,54.3736,53.6759,53.9375,16700.0
2008-01-24 15:25:00,55.69,56.16,55.62,55.74,12900.0,53.9666,54.422,53.8988,54.015,12900.0
2008-01-24 15:30:00,55.73,56.5,55.68,56.25,21500.0,54.0054,54.7515,53.9569,54.5093,21500.0
2008-01-24 15:35:00,56.24,56.3,55.64,55.9,22700.0,54.4996,54.5577,53.9181,54.1701,22700.0
2008-01-24 15:40:00,55.9,56.48,55.86,56.11,29900.0,54.1701,54.7321,54.1313,54.3736,29900.0
2008-01-24 15:45:00,56.16,56.87,56.1,56.5,40400.0,54.422,55.1101,54.3639,54.7515,40400.0
2008-01-24 15:50:00,56.46,56.78,56.28,56.75,43900.0,54.7128,55.0229,54.5383,54.9938,43900.0
2008-01-24 15:55:00,56.75,56.88,56.5,56.72,61700.0,54.9938,55.1198,54.7515,54.9647,61700.0
2008-01-25 09:30:00,59.95,61.55,59.81,61.53,142400.0,58.0948,59.6452,57.9591,59.6259,142400.0
2008-01-25 09:35:00,61.5,61.75,60.3,60.38,88800.0,59.5968,59.8391,58.4339,58.5115,88800.0
2008-01-25 09:40:00,60.51,61.6,60.0,61.37,78300.0,58.6374,59.6937,58.1432,59.4708,78300.0
2008-01-25 09:45:00,61.35,61.5,60.5,61.3,29900.0,59.4514,59.5968,58.6277,59.403,29900.0
2008-01-25 09:50:00,61.15,61.27,60.75,61.14,26000.0,59.2576,59.3739,58.87,59.2479,26000.0
2008-01-25 09:55:00,61.14,61.22,60.84,60.84,24900.0,59.2479,59.3255,58.9572,58.9572,24900.0
2008-01-25 10:00:00,60.98,60.98,60.27,60.37,35800.0,59.0929,59.0929,58.4049,58.5018,35800.0
2008-01-25 10:05:00,60.59,60.77,59.53,59.84,60700.0,58.715,58.8894,57.6878,57.9882,60700.0
2008-01-25 10:10:00,59.67,59.69,59.06,59.24,38200.0,57.8234,57.8428,57.2323,57.4067,38200.0
2008-01-25 10:15:00,59.31,59.5,59.07,59.28,36200.0,57.4746,57.6587,57.242,57.4455,36200.0
2008-01-25 10:20:00,59.2,59.22,58.23,58.31,50400.0,57.368,57.3873,56.428,56.5055,50400.0
2008-01-25 10:25:00,58.54,59.2,58.3,58.7,29300.0,56.7284,57.368,56.4958,56.8834,29300.0
2008-01-25 10:30:00,58.79,58.85,58.3,58.6,18100.0,56.9707,57.0288,56.4958,56.7865,18100.0
2008-01-25 10:35:00,58.58,58.7,58.05,58.56,20900.0,56.7672,56.8834,56.2536,56.7478,20900.0
2008-01-25 10:40:00,58.57,58.94,58.03,58.56,17600.0,56.7575,57.116,56.2342,56.7478,17600.0
2008-01-25 10:45:00,58.5,59.0,58.5,59.0,9600.0,56.6896,57.1742,56.6896,57.1742,9600.0
2008-01-25 10:50:00,58.9,59.05,58.34,58.82,12800.0,57.0773,57.2226,56.5346,56.9997,12800.0
2008-01-25 10:55:00,58.65,58.89,58.33,58.89,9700.0,56.835,57.0676,56.5249,57.0676,9700.0
2008-01-25 11:00:00,58.84,58.89,57.18,57.37,46800.0,57.0191,57.0676,55.4105,55.5946,46800.0
2008-01-25 11:05:00,57.26,57.64,57.26,57.51,27400.0,55.488,55.8562,55.488,55.7303,27400.0
2008-01-25 11:10:00,57.29,57.44,56.84,57.08,31500.0,55.5171,55.6624,55.081,55.3136,31500.0
2008-01-25 11:15:00,57.12,58.0,57.12,57.98,23400.0,55.3523,56.2051,55.3523,56.1857,23400.0
2008-01-25 11:20:00,57.96,58.09,57.7,57.7,5500.0,56.1663,56.2923,55.9144,55.9144,5500.0
2008-01-25 11:25:00,57.84,57.84,57.1,57.19,24500.0,56.0501,56.0501,55.333,55.4202,24500.0
2008-01-25 11:30:00,57.1,57.45,57.07,57.32,28900.0,55.333,55.6721,55.3039,55.5461,28900.0
2008-01-25 11:35:00,57.4,57.56,57.17,57.3,25800.0,55.6237,55.7787,55.4008,55.5268,25800.0
2008-01-25 11:40:00,57.3,57.31,56.75,56.86,26500.0,55.5268,55.5365,54.9938,55.1004,26500.0
2008-01-25 11:45:00,56.8,57.49,56.78,56.87,29900.0,55.0422,55.7109,55.0229,55.1101,29900.0
2008-01-25 11:50:00,57.04,57.17,56.75,56.9,22200.0,55.2748,55.4008,54.9938,55.1391,22200.0
2008-01-25 11:55:00,56.9,57.0,56.75,56.75,22300.0,55.1391,55.236,54.9938,54.9938,22300.0
2008-01-25 12:00:00,56.75,56.99,56.75,56.9,27800.0,54.9938,55.2264,54.9938,55.1391,27800.0
2008-01-25 12:05:00,56.93,56.98,56.8,56.8,8200.0,55.1682,55.2167,55.0422,55.0422,8200.0
2008-01-25 12:10:00,56.8,57.0,56.75,56.86,12400.0,55.0422,55.236,54.9938,55.1004,12400.0
2008-01-25 12:15:00,56.85,56.94,56.75,56.91,10800.0,55.0907,55.1779,54.9938,55.1488,10800.0
2008-01-25 12:20:00,56.82,56.97,56.75,56.94,9800.0,55.0616,55.207,54.9938,55.1779,9800.0
2008-01-25 12:25:00,56.94,56.97,56.9,56.94,7100.0,55.1779,55.207,55.1391,55.1779,7100.0
2008-01-25 12:30:00,56.93,57.13,56.9,56.91,7600.0,55.1682,55.362,55.1391,55.1488,7600.0
2008-01-25 12:35:00,56.92,56.94,56.51,56.6,20800.0,55.1585,55.1779,54.7612,54.8484,20800.0
2008-01-25 12:40:00,56.61,56.75,56.35,56.54,12500.0,54.8581,54.9938,54.6062,54.7903,12500.0
2008-01-25 12:45:00,56.57,56.62,56.05,56.05,8400.0,54.8194,54.8678,54.3154,54.3154,8400.0
2008-01-25 12:50:00,56.15,56.22,56.05,56.1,15000.0,54.4124,54.4802,54.3154,54.3639,15000.0
2008-01-25 12:55:00,56.12,56.12,55.27,55.7,31500.0,54.3833,54.3833,53.5596,53.9763,31500.0
2008-01-25 13:00:00,55.69,56.05,55.6,55.88,21000.0,53.9666,54.3154,53.8794,54.1507,21000.0
2008-01-25 13:05:00,55.88,56.27,55.83,55.97,8300.0,54.1507,54.5286,54.1023,54.2379,8300.0
2008-01-25 13:10:00,56.0,56.39,55.88,56.36,8800.0,54.267,54.6449,54.1507,54.6159,8800.0
2008-01-25 13:15:00,56.35,56.39,55.91,56.16,10500.0,54.6062,54.6449,54.1798,54.422,10500.0
2008-01-25 13:20:00,56.09,56.43,56.0,56.14,7000.0,54.3542,54.6837,54.267,54.4027,7000.0
2008-01-25 13:25:00,56.01,56.08,55.6,55.66,6100.0,54.2767,54.3445,53.8794,53.9375,6100.0
2008-01-25 13:30:00,55.6,55.82,55.36,55.36,7400.0,53.8794,54.0926,53.6468,53.6468,7400.0
2008-01-25 13:35:00,55.34,55.34,54.25,55.0,43100.0,53.6274,53.6274,52.5712,53.2979,43100.0
2008-01-25 13:40:00,54.91,54.96,54.73,54.75,10500.0,53.2107,53.2592,53.0363,53.0557,10500.0
2008-01-25 13:45:00,54.73,54.81,53.86,54.0,31500.0,53.0363,53.1138,52.1932,52.3289,31500.0
2008-01-25 13:50:00,53.98,54.0,53.4,53.88,23900.0,52.3095,52.3289,51.7475,52.2126,23900.0
2008-01-25 13:55:00,53.9,54.39,53.5,54.27,17000.0,52.232,52.7068,51.8444,52.5905,17000.0
2008-01-25 14:00:00,54.18,54.63,54.11,54.25,15200.0,52.5033,52.9394,52.4355,52.5712,15200.0
2008-01-25 14:05:00,54.25,54.25,53.39,53.74,29000.0,52.5712,52.5712,51.7378,52.0769,29000.0
2008-01-25 14:10:00,53.74,54.24,53.71,54.17,9200.0,52.0769,52.5615,52.0479,52.4936,9200.0
2008-01-25 14:15:00,54.14,54.19,53.6,53.65,14800.0,52.4646,52.513,51.9413,51.9897,14800.0
2008-01-25 14:20:00,53.72,54.36,53.67,54.14,7600.0,52.0576,52.6777,52.0091,52.4646,7600.0
2008-01-25 14:25:00,54.14,54.26,53.86,53.92,12200.0,52.4646,52.5808,52.1932,52.2514,12200.0
2008-01-25 14:30:00,53.87,54.14,53.86,54.14,9500.0,52.2029,52.4646,52.1932,52.4646,9500.0
2008-01-25 14:35:00,54.09,54.09,53.75,53.76,14500.0,52.4161,52.4161,52.0866,52.0963,14500.0
2008-01-25 14:40:00,53.86,53.86,53.69,53.81,10900.0,52.1932,52.1932,52.0285,52.1448,10900.0
2008-01-25 14:45:00,53.73,53.75,53.45,53.54,11300.0,52.0672,52.0866,51.7959,51.8831,11300.0
2008-01-25 14:50:00,53.58,53.59,53.0,53.19,23800.0,51.9219,51.9316,51.3598,51.544,23800.0
2008-01-25 14:55:00,53.21,53.76,53.19,53.63,11100.0,51.5633,52.0963,51.544,51.9703,11100.0
2008-01-25 15:00:00,53.57,54.18,53.49,54.01,5900.0,51.9122,52.5033,51.8347,52.3386,5900.0
2008-01-25 15:05:00,54.08,54.08,53.49,53.58,14500.0,52.4064,52.4064,51.8347,51.9219,14500.0
2008-01-25 15:10:00,53.63,54.24,53.31,54.07,19000.0,51.9703,52.5615,51.6602,52.3967,19000.0
2008-01-25 15:15:00,53.87,54.32,53.87,54.24,31000.0,52.2029,52.639,52.2029,52.5615,31000.0
2008-01-25 15:20:00,54.24,55.16,54.21,54.7,41500.0,52.5615,53.453,52.5324,53.0072,41500.0
2008-01-25 15:25:00,54.68,54.72,54.4,54.54,6300.0,52.9878,53.0266,52.7165,52.8522,6300.0
2008-01-25 15:30:00,54.54,54.56,53.79,53.91,16300.0,52.8522,52.8716,52.1254,52.2417,16300.0
2008-01-25 15:35:00,53.96,54.43,53.92,54.02,16000.0,52.2901,52.7456,52.2514,52.3483,16000.0
2008-01-25 15:40:00,54.16,54.34,54.1,54.14,8800.0,52.4839,52.6584,52.4258,52.4646,8800.0
2008-01-25 15:45:00,54.17,54.23,53.76,54.02,14200.0,52.4936,52.5518,52.0963,52.3483,14200.0
2008-01-25 15:50:00,53.98,54.02,53.62,53.9,12500.0,52.3095,52.3483,51.9606,52.232,12500.0
2008-01-25 15:55:00,53.96,54.25,53.92,54.06,22700.0,52.2901,52.5712,52.2514,52.387,22700.0
2008-01-28 09:30:00,43.14,44.89,42.05,44.55,319800.0,41.805,43.5008,40.7487,43.1713,319800.0
2008-01-28 09:35:00,44.52,44.89,43.5,43.51,133800.0,43.1423,43.5008,42.1538,42.1635,133800.0
2008-01-28 09:40:00,43.51,45.5,43.51,45.48,171900.0,42.1635,44.0919,42.1635,44.0726,171900.0
2008-01-28 09:45:00,45.48,46.16,44.66,45.6,157700.0,44.0726,44.7315,43.2779,44.1888,157700.0
2008-01-28 09:50:00,45.61,45.82,45.0,45.82,82700.0,44.1985,44.402,43.6074,44.402,82700.0
2008-01-28 09:55:00,45.85,46.26,45.4,45.45,79200.0,44.4311,44.8284,43.995,44.0435,79200.0
2008-01-28 10:00:00,45.51,45.75,45.0,45.75,107300.0,44.1016,44.3342,43.6074,44.3342,107300.0
2008-01-28 10:05:00,45.68,46.1,45.35,45.67,51700.0,44.2664,44.6734,43.9466,44.2567,51700.0
2008-01-28 10:10:00,45.79,46.68,45.59,45.81,97800.0,44.373,45.2354,44.1791,44.3923,97800.0
2008-01-28 10:15:00,45.81,46.0,45.46,45.55,65900.0,44.3923,44.5765,44.0532,44.1404,65900.0
2008-01-28 10:20:00,45.6,46.03,45.3,45.32,61500.0,44.1888,44.6055,43.8981,43.9175,61500.0
2008-01-28 10:25:00,45.32,45.76,45.05,45.55,62200.0,43.9175,44.3439,43.6559,44.1404,62200.0
2008-01-28 10:30:00,45.55,45.55,45.14,45.2,72100.0,44.1404,44.1404,43.7431,43.8012,72100.0
2008-01-28 10:35:00,45.21,45.3,44.59,44.84,108400.0,43.8109,43.8981,43.2101,43.4524,108400.0
2008-01-28 10:40:00,44.84,44.9,44.56,44.76,46900.0,43.4524,43.5105,43.181,43.3748,46900.0
2008-01-28 10:45:00,44.84,45.48,44.68,45.16,77300.0,43.4524,44.0726,43.2973,43.7625,77300.0
2008-01-28 10:50:00,45.21,45.67,45.18,45.55,33400.0,43.8109,44.2567,43.7818,44.1404,33400.0
2008-01-28 10:55:00,45.51,45.56,44.92,45.33,25700.0,44.1016,44.1501,43.5299,43.9272,25700.0
2008-01-28 11:00:00,45.35,45.76,45.3,45.7,39500.0,43.9466,44.3439,43.8981,44.2857,39500.0
2008-01-28 11:05:00,45.72,45.75,45.52,45.7,19300.0,44.3051,44.3342,44.1113,44.2857,19300.0
2008-01-28 11:10:00,45.69,45.69,45.4,45.61,23000.0,44.2761,44.2761,43.995,44.1985,23000.0
2008-01-28 11:15:00,45.61,45.72,45.35,45.4,29300.0,44.1985,44.3051,43.9466,43.995,29300.0
2008-01-28 11:20:00,45.41,45.58,45.15,45.54,41000.0,44.0047,44.1695,43.7528,44.1307,41000.0
2008-01-28 11:25:00,45.54,45.69,45.5,45.54,17300.0,44.1307,44.2761,44.0919,44.1307,17300.0
2008-01-28 11:30:00,45.54,45.68,45.31,45.59,19000.0,44.1307,44.2664,43.9078,44.1791,19000.0
2008-01-28 11:35:00,45.64,45.64,45.43,45.44,9900.0,44.2276,44.2276,44.0241,44.0338,9900.0
2008-01-28 11:40:00,45.38,45.6,45.32,45.49,11100.0,43.9756,44.1888,43.9175,44.0822,11100.0
2008-01-28 11:45:00,45.49,45.66,45.42,45.54,13400.0,44.0822,44.247,44.0144,44.1307,13400.0
2008-01-28 11:50:00,45.54,45.54,45.3,45.43,50500.0,44.1307,44.1307,43.8981,44.0241,50500.0
2008-01-28 11:55:00,45.51,45.57,45.25,45.43,37200.0,44.1016,44.1598,43.8497,44.0241,37200.0
2008-01-28 12:00:00,45.4,45.48,45.3,45.35,21200.0,43.995,44.0726,43.8981,43.9466,21200.0
2008-01-28 12:05:00,45.37,45.46,45.27,45.33,24300.0,43.966,44.0532,43.8691,43.9272,24300.0
2008-01-28 12:10:00,45.33,45.36,44.85,44.93,68000.0,43.9272,43.9563,43.462,43.5396,68000.0
2008-01-28 12:15:00,44.86,45.0,44.68,44.83,31300.0,43.4717,43.6074,43.2973,43.4427,31300.0
2008-01-28 12:20:00,44.92,45.01,44.63,44.99,19400.0,43.5299,43.6171,43.2489,43.5977,19400.0
2008-01-28 12:25:00,44.92,45.05,44.86,44.88,15100.0,43.5299,43.6559,43.4717,43.4911,15100.0
2008-01-28 12:30:00,44.89,45.25,44.89,45.05,19900.0,43.5008,43.8497,43.5008,43.6559,19900.0
2008-01-28 12:35:00,45.05,45.28,44.94,45.16,13200.0,43.6559,43.8787,43.5493,43.7625,13200.0
2008-01-28 12:40:00,45.12,45.19,44.95,45.06,10900.0,43.7237,43.7915,43.559,43.6656,10900.0
2008-01-28 12:45:00,45.02,45.09,44.76,45.02,15400.0,43.6268,43.6946,43.3748,43.6268,15400.0
2008-01-28 12:50:00,45.09,45.39,44.9,45.0,10900.0,43.6946,43.9853,43.5105,43.6074,10900.0
2008-01-28 12:55:00,45.0,45.2,44.87,45.13,7000.0,43.6074,43.8012,43.4814,43.7334,7000.0
2008-01-28 13:00:00,45.11,45.24,45.0,45.02,18100.0,43.714,43.84,43.6074,43.6268,18100.0
2008-01-28 13:05:00,45.02,45.15,44.85,44.91,25800.0,43.6268,43.7528,43.462,43.5202,25800.0
2008-01-28 13:10:00,44.88,45.14,44.88,45.07,9000.0,43.4911,43.7431,43.4911,43.6752,9000.0
2008-01-28 13:15:00,45.09,45.12,44.94,44.99,7800.0,43.6946,43.7237,43.5493,43.5977,7800.0
2008-01-28 13:20:00,45.0,45.1,44.93,44.93,24200.0,43.6074,43.7043,43.5396,43.5396,24200.0
2008-01-28 13:25:00,44.96,45.0,44.87,44.99,21700.0,43.5686,43.6074,43.4814,43.5977,21700.0
2008-01-28 13:30:00,44.95,45.0,44.87,44.9,11300.0,43.559,43.6074,43.4814,43.5105,11300.0
2008-01-28 13:35:00,44.95,45.1,44.88,45.02,44400.0,43.559,43.7043,43.4911,43.6268,44400.0
2008-01-28 13:40:00,45.03,45.05,44.99,45.0,20400.0,43.6365,43.6559,43.5977,43.6074,20400.0
2008-01-28 13:45:00,44.99,45.0,44.94,44.97,14000.0,43.5977,43.6074,43.5493,43.5783,14000.0
2008-01-28 13:50:00,44.98,45.69,44.98,45.52,52700.0,43.588,44.2761,43.588,44.1113,52700.0
2008-01-28 13:55:00,45.5,45.52,45.2,45.24,26700.0,44.0919,44.1113,43.8012,43.84,26700.0
2008-01-28 14:00:00,45.25,45.37,45.21,45.29,18900.0,43.8497,43.966,43.8109,43.8884,18900.0
2008-01-28 14:05:00,45.3,45.38,45.17,45.29,14600.0,43.8981,43.9756,43.7721,43.8884,14600.0
2008-01-28 14:10:00,45.29,45.34,45.12,45.13,11300.0,43.8884,43.9369,43.7237,43.7334,11300.0
2008-01-28 14:15:00,45.11,45.12,44.89,45.0,27800.0,43.714,43.7237,43.5008,43.6074,27800.0
2008-01-28 14:20:00,44.98,45.0,44.85,44.87,20200.0,43.588,43.6074,43.462,43.4814,20200.0
2008-01-28 14:25:00,44.87,44.91,44.5,44.57,40000.0,43.4814,43.5202,43.1229,43.1907,40000.0
2008-01-28 14:30:00,44.57,44.66,44.5,44.55,29900.0,43.1907,43.2779,43.1229,43.1713,29900.0
2008-01-28 14:35:00,44.53,44.53,44.09,44.37,62800.0,43.152,43.152,42.7256,42.9969,62800.0
2008-01-28 14:40:00,44.33,44.35,44.2,44.23,20500.0,42.9581,42.9775,42.8322,42.8612,20500.0
2008-01-28 14:45:00,44.23,44.45,44.21,44.25,45300.0,42.8612,43.0744,42.8419,42.8806,45300.0
2008-01-28 14:50:00,44.25,44.28,44.11,44.15,40600.0,42.8806,42.9097,42.745,42.7837,40600.0
2008-01-28 14:55:00,44.15,44.15,43.26,43.27,144600.0,42.7837,42.7837,41.9213,41.9309,144600.0
2008-01-28 15:00:00,43.27,43.5,43.26,43.49,47500.0,41.9309,42.1538,41.9213,42.1441,47500.0
2008-01-28 15:05:00,43.47,43.88,43.31,43.66,71800.0,42.1248,42.5221,41.9697,42.3089,71800.0
2008-01-28 15:10:00,43.62,43.8,43.18,43.2,69200.0,42.2701,42.4445,41.8437,41.8631,69200.0
2008-01-28 15:15:00,43.18,43.23,42.5,42.63,171500.0,41.8437,41.8922,41.1848,41.3108,171500.0
2008-01-28 15:20:00,42.64,42.69,40.55,41.39,366400.0,41.3204,41.3689,39.2951,40.1091,366400.0
2008-01-28 15:25:00,41.43,41.95,41.06,41.8,107500.0,40.1479,40.6518,39.7893,40.5064,107500.0
2008-01-28 15:30:00,41.8,42.65,41.76,42.1,119500.0,40.5064,41.3301,40.4677,40.7972,119500.0
2008-01-28 15:35:00,42.11,42.89,42.1,42.75,62900.0,40.8068,41.5627,40.7972,41.427,62900.0
2008-01-28 15:40:00,42.75,43.0,42.61,42.86,76100.0,41.427,41.6693,41.2914,41.5336,76100.0
2008-01-28 15:45:00,42.94,43.43,42.9,43.1,82800.0,41.6112,42.086,41.5724,41.7662,82800.0
2008-01-28 15:50:00,43.08,43.16,42.73,42.79,93700.0,41.7468,41.8243,41.4077,41.4658,93700.0
2008-01-28 15:55:00,42.79,42.95,42.53,42.6,78000.0,41.4658,41.6208,41.2138,41.2817,78000.0
2008-01-29 09:30:00,44.25,44.5,43.5,43.6,84800.0,42.8806,43.1229,42.1538,42.2507,84800.0
2008-01-29 09:35:00,43.66,43.99,43.11,43.11,45700.0,42.3089,42.6287,41.7759,41.7759,45700.0
2008-01-29 09:40:00,43.11,43.5,43.07,43.37,30200.0,41.7759,42.1538,41.7371,42.0279,30200.0
2008-01-29 09:45:00,43.24,43.5,43.0,43.25,43100.0,41.9019,42.1538,41.6693,41.9116,43100.0
2008-01-29 09:50:00,43.23,43.45,42.75,43.12,49800.0,41.8922,42.1054,41.427,41.7856,49800.0
2008-01-29 09:55:00,43.02,43.72,43.02,43.35,26300.0,41.6887,42.367,41.6887,42.0085,26300.0
2008-01-29 10:00:00,43.45,44.19,43.44,43.98,48800.0,42.1054,42.8225,42.0957,42.619,48800.0
2008-01-29 10:05:00,43.93,44.13,43.6,43.85,24100.0,42.5705,42.7643,42.2507,42.493,24100.0
2008-01-29 10:10:00,43.87,43.89,43.52,43.71,29800.0,42.5124,42.5318,42.1732,42.3573,29800.0
2008-01-29 10:15:00,43.73,43.75,43.16,43.16,17800.0,42.3767,42.3961,41.8243,41.8243,17800.0
2008-01-29 10:20:00,43.24,43.75,43.24,43.58,15100.0,41.9019,42.3961,41.9019,42.2314,15100.0
2008-01-29 10:25:00,43.51,43.58,42.91,42.93,18800.0,42.1635,42.2314,41.5821,41.6015,18800.0
2008-01-29 10:30:00,42.95,43.71,42.94,43.42,20400.0,41.6208,42.3573,41.6112,42.0763,20400.0
2008-01-29 10:35:00,43.37,43.47,43.25,43.41,11900.0,42.0279,42.1248,41.9116,42.0666,11900.0
2008-01-29 10:40:00,43.38,43.5,43.34,43.48,12700.0,42.0375,42.1538,41.9988,42.1344,12700.0
2008-01-29 10:45:00,43.48,43.5,43.43,43.47,20400.0,42.1344,42.1538,42.086,42.1248,20400.0
2008-01-29 10:50:00,43.44,43.75,43.13,43.36,43600.0,42.0957,42.3961,41.7953,42.0182,43600.0
2008-01-29 10:55:00,43.36,43.65,43.28,43.58,11800.0,42.0182,42.2992,41.9406,42.2314,11800.0
2008-01-29 11:00:00,43.55,43.79,43.48,43.74,13400.0,42.2023,42.4349,42.1344,42.3864,13400.0
2008-01-29 11:05:00,43.75,44.23,43.58,44.22,32700.0,42.3961,42.8612,42.2314,42.8515,32700.0
2008-01-29 11:10:00,44.22,44.5,44.17,44.18,22800.0,42.8515,43.1229,42.8031,42.8128,22800.0
2008-01-29 11:15:00,44.28,44.6,44.28,44.5,27800.0,42.9097,43.2198,42.9097,43.1229,27800.0
2008-01-29 11:20:00,44.5,44.76,44.46,44.72,22600.0,43.1229,43.3748,43.0841,43.3361,22600.0
2008-01-29 11:25:00,44.72,44.79,44.57,44.6,12500.0,43.3361,43.4039,43.1907,43.2198,12500.0
2008-01-29 11:30:00,44.57,44.69,44.41,44.5,13800.0,43.1907,43.307,43.0357,43.1229,13800.0
2008-01-29 11:35:00,44.49,44.49,44.18,44.4,14000.0,43.1132,43.1132,42.8128,43.026,14000.0
2008-01-29 11:40:00,44.41,44.45,44.25,44.3,7700.0,43.0357,43.0744,42.8806,42.9291,7700.0
2008-01-29 11:45:00,44.18,44.34,44.06,44.06,18100.0,42.8128,42.9678,42.6965,42.6965,18100.0
2008-01-29 11:50:00,44.06,44.33,44.02,44.18,7200.0,42.6965,42.9581,42.6577,42.8128,7200.0
2008-01-29 11:55:00,44.18,44.32,44.04,44.14,7900.0,42.8128,42.9485,42.6771,42.774,7900.0
2008-01-29 12:00:00,44.21,44.39,44.16,44.27,7900.0,42.8419,43.0163,42.7934,42.9,7900.0
2008-01-29 12:05:00,44.29,44.32,44.0,44.07,6500.0,42.9194,42.9485,42.6384,42.7062,6500.0
2008-01-29 12:10:00,44.05,44.08,44.0,44.04,8400.0,42.6868,42.7159,42.6384,42.6771,8400.0
2008-01-29 12:15:00,44.07,44.07,43.74,43.78,15800.0,42.7062,42.7062,42.3864,42.4252,15800.0
2008-01-29 12:20:00,43.85,43.89,43.67,43.7,5600.0,42.493,42.5318,42.3186,42.3476,5600.0
2008-01-29 12:25:00,43.68,43.68,43.34,43.36,19700.0,42.3283,42.3283,41.9988,42.0182,19700.0
2008-01-29 12:30:00,43.41,43.52,43.27,43.34,35500.0,42.0666,42.1732,41.9309,41.9988,35500.0
2008-01-29 12:35:00,43.27,43.38,43.25,43.25,5700.0,41.9309,42.0375,41.9116,41.9116,5700.0
2008-01-29 12:40:00,43.29,43.44,43.25,43.32,5600.0,41.9503,42.0957,41.9116,41.9794,5600.0
2008-01-29 12:45:00,43.37,43.37,43.13,43.2,11300.0,42.0279,42.0279,41.7953,41.8631,11300.0
2008-01-29 12:50:00,43.17,43.31,43.01,43.09,17500.0,41.834,41.9697,41.679,41.7565,17500.0
2008-01-29 12:55:00,43.1,43.2,42.91,43.09,19200.0,41.7662,41.8631,41.5821,41.7565,19200.0
2008-01-29 13:00:00,43.06,43.1,42.9,42.9,14000.0,41.7274,41.7662,41.5724,41.5724,14000.0
2008-01-29 13:05:00,42.9,42.96,42.7,42.77,15000.0,41.5724,41.6305,41.3786,41.4464,15000.0
2008-01-29 13:10:00,42.74,42.77,42.58,42.61,23000.0,41.4173,41.4464,41.2623,41.2914,23000.0
2008-01-29 13:15:00,42.6,43.05,42.44,42.86,33100.0,41.2817,41.7178,41.1266,41.5336,33100.0
2008-01-29 13:20:00,42.82,42.86,42.6,42.71,13900.0,41.4949,41.5336,41.2817,41.3883,13900.0
2008-01-29 13:25:00,42.71,42.76,42.68,42.74,14300.0,41.3883,41.4367,41.3592,41.4173,14300.0
2008-01-29 13:30:00,42.71,43.0,42.7,42.97,14900.0,41.3883,41.6693,41.3786,41.6402,14900.0
2008-01-29 13:35:00,42.97,43.03,42.8,42.85,20700.0,41.6402,41.6984,41.4755,41.5239,20700.0
2008-01-29 13:40:00,42.83,43.1,42.7,42.76,12900.0,41.5046,41.7662,41.3786,41.4367,12900.0
2008-01-29 13:45:00,42.78,42.82,42.71,42.74,7400.0,41.4561,41.4949,41.3883,41.4173,7400.0
2008-01-29 13:50:00,42.78,42.81,42.7,42.77,9400.0,41.4561,41.4852,41.3786,41.4464,9400.0
2008-01-29 13:55:00,42.77,42.89,42.73,42.74,13600.0,41.4464,41.5627,41.4077,41.4173,13600.0
2008-01-29 14:00:00,42.74,42.9,42.7,42.7,7900.0,41.4173,41.5724,41.3786,41.3786,7900.0
2008-01-29 14:05:00,42.7,42.75,42.54,42.6,11300.0,41.3786,41.427,41.2235,41.2817,11300.0
2008-01-29 14:10:00,42.59,42.67,42.29,42.29,20900.0,41.272,41.3495,40.9813,40.9813,20900.0
2008-01-29 14:15:00,42.29,42.44,42.25,42.25,28400.0,40.9813,41.1266,40.9425,40.9425,28400.0
2008-01-29 14:20:00,42.22,42.24,42.1,42.21,36200.0,40.9134,40.9328,40.7972,40.9037,36200.0
2008-01-29 14:25:00,42.19,42.2,42.0,42.19,22000.0,40.8844,40.8941,40.7002,40.8844,22000.0
2008-01-29 14:30:00,42.2,42.2,41.91,42.0,47900.0,40.8941,40.8941,40.613,40.7002,47900.0
2008-01-29 14:35:00,41.97,42.0,41.65,41.85,36200.0,40.6712,40.7002,40.3611,40.5549,36200.0
2008-01-29 14:40:00,41.84,41.9,41.65,41.81,29000.0,40.5452,40.6033,40.3611,40.5161,29000.0
2008-01-29 14:45:00,41.81,42.0,41.71,41.79,30500.0,40.5161,40.7002,40.4192,40.4967,30500.0
2008-01-29 14:50:00,41.79,41.79,41.59,41.63,36200.0,40.4967,40.4967,40.3029,40.3417,36200.0
2008-01-29 14:55:00,41.61,41.65,41.25,41.37,45500.0,40.3223,40.3611,39.9735,40.0897,45500.0
2008-01-29 15:00:00,41.33,41.78,41.33,41.62,43800.0,40.051,40.4871,40.051,40.332,43800.0
2008-01-29 15:05:00,41.66,42.2,41.66,42.08,26100.0,40.3708,40.8941,40.3708,40.7778,26100.0
2008-01-29 15:10:00,42.1,42.1,41.78,41.78,32600.0,40.7972,40.7972,40.4871,40.4871,32600.0
2008-01-29 15:15:00,41.78,42.08,41.76,42.0,20900.0,40.4871,40.7778,40.4677,40.7002,20900.0
2008-01-29 15:20:00,41.98,42.13,41.88,42.03,16100.0,40.6809,40.8262,40.584,40.7293,16100.0
2008-01-29 15:25:00,41.96,42.19,41.6,41.7,39700.0,40.6615,40.8844,40.3126,40.4095,39700.0
2008-01-29 15:30:00,41.71,41.83,41.62,41.67,22900.0,40.4192,40.5355,40.332,40.3805,22900.0
2008-01-29 15:35:00,41.66,41.94,41.65,41.77,17200.0,40.3708,40.6421,40.3611,40.4774,17200.0
2008-01-29 15:40:00,41.79,41.84,41.63,41.68,24100.0,40.4967,40.5452,40.3417,40.3902,24100.0
2008-01-29 15:45:00,41.65,41.79,41.64,41.66,28700.0,40.3611,40.4967,40.3514,40.3708,28700.0
2008-01-29 15:50:00,41.67,41.84,41.66,41.67,27900.0,40.3805,40.5452,40.3708,40.3805,27900.0
2008-01-29 15:55:00,41.66,41.96,41.63,41.72,61600.0,40.3708,40.6615,40.3417,40.4289,61600.0
2008-01-30 09:30:00,40.8,41.0,40.26,40.57,42900.0,39.5374,39.7312,39.0141,39.3145,42900.0
2008-01-30 09:35:00,40.43,40.5,40.15,40.32,34000.0,39.1788,39.2467,38.9075,39.0722,34000.0
2008-01-30 09:40:00,40.25,40.25,38.55,38.58,195200.0,39.0044,39.0044,37.357,37.3861,195200.0
2008-01-30 09:45:00,38.53,38.99,37.86,38.79,180700.0,37.3376,37.7834,36.6884,37.5896,180700.0
2008-01-30 09:50:00,38.66,38.84,38.12,38.63,109100.0,37.4636,37.638,36.9403,37.4345,109100.0
2008-01-30 09:55:00,38.63,38.86,38.17,38.18,71200.0,37.4345,37.6574,36.9888,36.9985,71200.0
2008-01-30 10:00:00,38.17,38.39,37.4,37.55,106100.0,36.9888,37.202,36.2426,36.388,106100.0
2008-01-30 10:05:00,37.54,38.26,37.21,38.15,138900.0,36.3783,37.076,36.0585,36.9694,138900.0
2008-01-30 10:10:00,38.15,38.85,38.11,38.65,96400.0,36.9694,37.6477,36.9306,37.4539,96400.0
2008-01-30 10:15:00,38.65,39.22,38.53,38.69,107000.0,37.4539,38.0063,37.3376,37.4927,107000.0
2008-01-30 10:20:00,38.69,39.09,38.65,38.98,40000.0,37.4927,37.8803,37.4539,37.7737,40000.0
2008-01-30 10:25:00,38.91,38.91,38.39,38.62,51000.0,37.7059,37.7059,37.202,37.4248,51000.0
2008-01-30 10:30:00,38.6,38.92,38.55,38.58,33700.0,37.4055,37.7156,37.357,37.3861,33700.0
2008-01-30 10:35:00,38.58,38.89,38.54,38.75,17200.0,37.3861,37.6865,37.3473,37.5508,17200.0
2008-01-30 10:40:00,38.76,38.76,38.33,38.58,28000.0,37.5605,37.5605,37.1438,37.3861,28000.0
2008-01-30 10:45:00,38.51,38.56,37.9,38.12,80300.0,37.3183,37.3667,36.7271,36.9403,80300.0
2008-01-30 10:50:00,38.05,38.62,37.9,38.27,36000.0,36.8725,37.4248,36.7271,37.0857,36000.0
2008-01-30 10:55:00,38.27,38.45,38.2,38.2,21200.0,37.0857,37.2601,37.0178,37.0178,21200.0
2008-01-30 11:00:00,38.26,38.29,37.5,37.94,56000.0,37.076,37.1051,36.3395,36.7659,56000.0
2008-01-30 11:05:00,37.9,38.2,37.67,37.98,22100.0,36.7271,37.0178,36.5042,36.8047,22100.0
2008-01-30 11:10:00,37.88,37.98,37.7,37.82,17500.0,36.7077,36.8047,36.5333,36.6496,17500.0
2008-01-30 11:15:00,37.81,37.9,37.56,37.9,24000.0,36.6399,36.7271,36.3976,36.7271,24000.0
2008-01-30 11:20:00,37.84,38.0,37.7,37.81,27300.0,36.669,36.824,36.5333,36.6399,27300.0
2008-01-30 11:25:00,37.82,37.95,37.71,37.71,12100.0,36.6496,36.7756,36.543,36.543,12100.0
2008-01-30 11:30:00,37.77,37.87,37.21,37.87,60800.0,36.6012,36.6981,36.0585,36.6981,60800.0
2008-01-30 11:35:00,37.77,37.84,37.51,37.59,18500.0,36.6012,36.669,36.3492,36.4267,18500.0
2008-01-30 11:40:00,37.58,37.61,37.3,37.58,20700.0,36.417,36.4461,36.1457,36.417,20700.0
2008-01-30 11:45:00,37.58,37.62,36.8,36.87,75400.0,36.417,36.4558,35.6612,35.729,75400.0
2008-01-30 11:50:00,36.87,37.16,36.87,36.9,28900.0,35.729,36.01,35.729,35.7581,28900.0
2008-01-30 11:55:00,36.88,36.89,36.64,36.82,47200.0,35.7387,35.7484,35.5061,35.6806,47200.0
2008-01-30 12:00:00,36.83,36.83,36.3,36.38,48200.0,35.6902,35.6902,35.1766,35.2542,48200.0
2008-01-30 12:05:00,36.36,37.0,36.35,36.88,22300.0,35.2348,35.855,35.2251,35.7387,22300.0
2008-01-30 12:10:00,36.88,37.3,36.8,37.2,26400.0,35.7387,36.1457,35.6612,36.0488,26400.0
2008-01-30 12:15:00,37.22,37.46,37.15,37.28,21500.0,36.0682,36.3007,36.0003,36.1263,21500.0
2008-01-30 12:20:00,37.33,37.42,37.08,37.2,10200.0,36.1748,36.262,35.9325,36.0488,10200.0
2008-01-30 12:25:00,37.21,37.34,37.16,37.31,13700.0,36.0585,36.1845,36.01,36.1554,13700.0
2008-01-30 12:30:00,37.35,37.55,37.34,37.52,16300.0,36.1941,36.388,36.1845,36.3589,16300.0
2008-01-30 12:35:00,37.55,37.59,37.25,37.31,14000.0,36.388,36.4267,36.0972,36.1554,14000.0
2008-01-30 12:40:00,37.32,37.32,37.02,37.24,15000.0,36.1651,36.1651,35.8744,36.0876,15000.0
2008-01-30 12:45:00,37.24,37.32,37.24,37.32,4000.0,36.0876,36.1651,36.0876,36.1651,4000.0
2008-01-30 12:50:00,37.29,37.42,37.24,37.4,10300.0,36.136,36.262,36.0876,36.2426,10300.0
2008-01-30 12:55:00,37.37,37.47,37.35,37.42,5800.0,36.2135,36.3104,36.1941,36.262,5800.0
2008-01-30 13:00:00,37.42,37.42,37.01,37.1,17400.0,36.262,36.262,35.8647,35.9519,17400.0
2008-01-30 13:05:00,37.15,37.27,37.14,37.14,7500.0,36.0003,36.1166,35.9906,35.9906,7500.0
2008-01-30 13:10:00,37.1,37.14,37.04,37.11,15000.0,35.9519,35.9906,35.8937,35.9616,15000.0
2008-01-30 13:15:00,37.11,37.23,37.05,37.21,7900.0,35.9616,36.0779,35.9034,36.0585,7900.0
2008-01-30 13:20:00,37.21,37.21,37.1,37.2,8200.0,36.0585,36.0585,35.9519,36.0488,8200.0
2008-01-30 13:25:00,37.16,37.23,37.13,37.17,5500.0,36.01,36.0779,35.981,36.0197,5500.0
2008-01-30 13:30:00,37.17,37.2,37.12,37.18,7400.0,36.0197,36.0488,35.9713,36.0294,7400.0
2008-01-30 13:35:00,37.2,37.39,37.2,37.28,13200.0,36.0488,36.2329,36.0488,36.1263,13200.0
2008-01-30 13:40:00,37.25,37.25,37.07,37.16,5800.0,36.0972,36.0972,35.9228,36.01,5800.0
2008-01-30 13:45:00,37.09,37.29,37.04,37.05,13100.0,35.9422,36.136,35.8937,35.9034,13100.0
2008-01-30 13:50:00,37.02,37.17,37.02,37.14,5100.0,35.8744,36.0197,35.8744,35.9906,5100.0
2008-01-30 13:55:00,37.16,37.25,37.06,37.06,11000.0,36.01,36.0972,35.9131,35.9131,11000.0
2008-01-30 14:00:00,37.08,37.25,36.71,37.12,26800.0,35.9325,36.0972,35.574,35.9713,26800.0
2008-01-30 14:05:00,37.18,37.18,36.85,37.1,16800.0,36.0294,36.0294,35.7096,35.9519,16800.0
2008-01-30 14:10:00,37.03,37.8,37.03,37.44,22800.0,35.8841,36.6302,35.8841,36.2814,22800.0
2008-01-30 14:15:00,37.78,38.44,37.04,37.62,104200.0,36.6108,37.2504,35.8937,36.4558,104200.0
2008-01-30 14:20:00,37.6,37.93,37.26,37.93,47900.0,36.4364,36.7562,36.1069,36.7562,47900.0
2008-01-30 14:25:00,37.98,38.1,37.6,37.98,64600.0,36.8047,36.9209,36.4364,36.8047,64600.0
2008-01-30 14:30:00,37.93,38.1,37.43,37.56,47600.0,36.7562,36.9209,36.2717,36.3976,47600.0
2008-01-30 14:35:00,37.56,37.62,37.21,37.4,24300.0,36.3976,36.4558,36.0585,36.2426,24300.0
2008-01-30 14:40:00,37.47,37.66,37.46,37.62,22500.0,36.3104,36.4946,36.3007,36.4558,22500.0
2008-01-30 14:45:00,37.62,37.81,37.34,37.68,26100.0,36.4558,36.6399,36.1845,36.5139,26100.0
2008-01-30 14:50:00,37.67,37.79,37.5,37.73,18600.0,36.5042,36.6205,36.3395,36.5624,18600.0
2008-01-30 14:55:00,37.75,37.75,37.54,37.54,29500.0,36.5818,36.5818,36.3783,36.3783,29500.0
2008-01-30 15:00:00,37.56,37.6,37.36,37.55,69700.0,36.3976,36.4364,36.2038,36.388,69700.0
2008-01-30 15:05:00,37.56,37.71,37.23,37.56,60500.0,36.3976,36.543,36.0779,36.3976,60500.0
2008-01-30 15:10:00,37.56,37.58,37.4,37.44,30200.0,36.3976,36.417,36.2426,36.2814,30200.0
2008-01-30 15:15:00,37.46,37.46,37.15,37.2,39100.0,36.3007,36.3007,36.0003,36.0488,39100.0
2008-01-30 15:20:00,37.19,37.42,37.11,37.21,31900.0,36.0391,36.262,35.9616,36.0585,31900.0
2008-01-30 15:25:00,37.17,37.35,37.0,37.11,32500.0,36.0197,36.1941,35.855,35.9616,32500.0
2008-01-30 15:30:00,37.14,37.2,37.05,37.05,19800.0,35.9906,36.0488,35.9034,35.9034,19800.0
2008-01-30 15:35:00,37.05,37.09,36.48,36.63,64800.0,35.9034,35.9422,35.3511,35.4964,64800.0
2008-01-30 15:40:00,36.71,36.99,36.6,36.73,42900.0,35.574,35.8453,35.4674,35.5933,42900.0
2008-01-30 15:45:00,36.7,36.7,36.0,36.53,90500.0,35.5643,35.5643,34.8859,35.3995,90500.0
2008-01-30 15:50:00,36.53,36.85,35.96,35.99,80300.0,35.3995,35.7096,34.8472,34.8762,80300.0
2008-01-30 15:55:00,36.12,36.32,36.03,36.22,74600.0,35.0022,35.196,34.915,35.0991,74600.0
2008-01-31 09:30:00,34.9,34.96,34.0,34.8,95400.0,33.82,33.8781,32.9478,33.7231,95400.0
2008-01-31 09:35:00,34.8,35.97,34.77,35.74,68700.0,33.7231,34.8569,33.694,34.634,68700.0
2008-01-31 09:40:00,35.74,36.4,35.03,35.29,69600.0,34.634,35.2735,33.9459,34.1979,69600.0
2008-01-31 09:45:00,35.34,35.5,34.7,35.21,45600.0,34.2464,34.4014,33.6262,34.1204,45600.0
2008-01-31 09:50:00,35.44,35.54,35.09,35.36,25400.0,34.3433,34.4402,34.0041,34.2657,25400.0
2008-01-31 09:55:00,35.34,36.32,35.3,35.97,68800.0,34.2464,35.196,34.2076,34.8569,68800.0
2008-01-31 10:00:00,36.08,36.25,35.38,35.98,39800.0,34.9635,35.1282,34.2851,34.8665,39800.0
2008-01-31 10:05:00,35.93,36.95,35.71,36.81,44800.0,34.8181,35.8065,34.6049,35.6709,44800.0
2008-01-31 10:10:00,36.81,37.72,36.67,37.06,102200.0,35.6709,36.5527,35.5352,35.9131,102200.0
2008-01-31 10:15:00,37.09,37.17,36.64,36.66,47800.0,35.9422,36.0197,35.5061,35.5255,47800.0
2008-01-31 10:20:00,36.67,36.91,36.6,36.82,35200.0,35.5352,35.7678,35.4674,35.6806,35200.0
2008-01-31 10:25:00,36.94,37.68,36.88,37.63,58000.0,35.7968,36.5139,35.7387,36.4655,58000.0
2008-01-31 10:30:00,37.66,37.75,37.07,37.47,34500.0,36.4946,36.5818,35.9228,36.3104,34500.0
2008-01-31 10:35:00,37.46,37.49,36.76,37.32,29800.0,36.3007,36.3298,35.6224,36.1651,29800.0
2008-01-31 10:40:00,37.34,37.45,37.08,37.24,14600.0,36.1845,36.2911,35.9325,36.0876,14600.0
2008-01-31 10:45:00,37.22,37.4,37.08,37.23,10800.0,36.0682,36.2426,35.9325,36.0779,10800.0
2008-01-31 10:50:00,37.23,37.23,36.78,37.12,19400.0,36.0779,36.0779,35.6418,35.9713,19400.0
2008-01-31 10:55:00,37.14,37.74,37.14,37.62,52500.0,35.9906,36.5721,35.9906,36.4558,52500.0
2008-01-31 11:00:00,37.68,37.9,37.25,37.25,60700.0,36.5139,36.7271,36.0972,36.0972,60700.0
2008-01-31 11:05:00,37.21,37.5,37.05,37.36,21900.0,36.0585,36.3395,35.9034,36.2038,21900.0
2008-01-31 11:10:00,37.31,37.31,36.75,36.98,23000.0,36.1554,36.1554,35.6127,35.8356,23000.0
2008-01-31 11:15:00,37.0,37.23,37.0,37.15,13000.0,35.855,36.0779,35.855,36.0003,13000.0
2008-01-31 11:20:00,37.1,37.44,37.05,37.23,22700.0,35.9519,36.2814,35.9034,36.0779,22700.0
2008-01-31 11:25:00,37.2,37.7,37.2,37.4,41100.0,36.0488,36.5333,36.0488,36.2426,41100.0
2008-01-31 11:30:00,37.41,37.48,37.08,37.15,27100.0,36.2523,36.3201,35.9325,36.0003,27100.0
2008-01-31 11:35:00,37.16,37.26,37.1,37.1,12600.0,36.01,36.1069,35.9519,35.9519,12600.0
2008-01-31 11:40:00,37.1,37.2,37.05,37.2,13600.0,35.9519,36.0488,35.9034,36.0488,13600.0
2008-01-31 11:45:00,37.24,37.6,37.24,37.39,19000.0,36.0876,36.4364,36.0876,36.2329,19000.0
2008-01-31 11:50:00,37.35,37.6,37.26,37.54,27100.0,36.1941,36.4364,36.1069,36.3783,27100.0
2008-01-31 11:55:00,37.5,37.5,37.13,37.13,26700.0,36.3395,36.3395,35.981,35.981,26700.0
2008-01-31 12:00:00,37.15,37.45,37.15,37.25,17000.0,36.0003,36.2911,36.0003,36.0972,17000.0
2008-01-31 12:05:00,37.24,37.24,36.97,36.97,24900.0,36.0876,36.0876,35.8259,35.8259,24900.0
2008-01-31 12:10:00,36.97,37.07,36.82,37.0,14500.0,35.8259,35.9228,35.6806,35.855,14500.0
2008-01-31 12:15:00,36.96,36.96,36.82,36.82,11400.0,35.8162,35.8162,35.6806,35.6806,11400.0
2008-01-31 12:20:00,36.85,37.05,36.76,36.77,14500.0,35.7096,35.9034,35.6224,35.6321,14500.0
2008-01-31 12:25:00,36.77,36.83,36.57,36.67,15000.0,35.6321,35.6902,35.4383,35.5352,15000.0
2008-01-31 12:30:00,36.69,37.01,36.65,36.67,23300.0,35.5546,35.8647,35.5158,35.5352,23300.0
2008-01-31 12:35:00,36.7,37.09,36.66,37.0,11200.0,35.5643,35.9422,35.5255,35.855,11200.0
2008-01-31 12:40:00,37.0,37.07,36.93,36.94,13300.0,35.855,35.9228,35.7871,35.7968,13300.0
2008-01-31 12:45:00,37.0,37.03,36.79,36.79,9900.0,35.855,35.8841,35.6515,35.6515,9900.0
2008-01-31 12:50:00,36.8,36.92,36.46,36.53,25800.0,35.6612,35.7775,35.3317,35.3995,25800.0
2008-01-31 12:55:00,36.56,36.66,36.51,36.65,10800.0,35.4286,35.5255,35.3801,35.5158,10800.0
2008-01-31 13:00:00,36.67,36.85,36.64,36.8,8300.0,35.5352,35.7096,35.5061,35.6612,8300.0
2008-01-31 13:05:00,36.78,36.81,36.5,36.53,7100.0,35.6418,35.6709,35.3705,35.3995,7100.0
2008-01-31 13:10:00,36.56,36.79,36.55,36.79,5500.0,35.4286,35.6515,35.4189,35.6515,5500.0
2008-01-31 13:15:00,36.73,36.81,36.7,36.81,4700.0,35.5933,35.6709,35.5643,35.6709,4700.0
2008-01-31 13:20:00,36.75,36.79,36.71,36.71,5700.0,35.6127,35.6515,35.574,35.574,5700.0
2008-01-31 13:25:00,36.75,36.99,36.73,36.93,8800.0,35.6127,35.8453,35.5933,35.7871,8800.0
2008-01-31 13:30:00,36.92,37.31,36.91,37.26,24000.0,35.7775,36.1554,35.7678,36.1069,24000.0
2008-01-31 13:35:00,37.24,37.39,37.2,37.32,23900.0,36.0876,36.2329,36.0488,36.1651,23900.0
2008-01-31 13:40:00,37.3,37.44,37.04,37.33,16200.0,36.1457,36.2814,35.8937,36.1748,16200.0
2008-01-31 13:45:00,37.34,37.5,37.2,37.48,17700.0,36.1845,36.3395,36.0488,36.3201,17700.0
2008-01-31 13:50:00,37.45,37.48,37.39,37.39,16400.0,36.2911,36.3201,36.2329,36.2329,16400.0
2008-01-31 13:55:00,37.39,37.44,37.2,37.2,35000.0,36.2329,36.2814,36.0488,36.0488,35000.0
2008-01-31 14:00:00,37.22,37.29,37.02,37.04,14100.0,36.0682,36.136,35.8744,35.8937,14100.0
2008-01-31 14:05:00,37.03,37.09,36.9,37.09,21700.0,35.8841,35.9422,35.7581,35.9422,21700.0
2008-01-31 14:10:00,37.05,37.24,37.0,37.1,14100.0,35.9034,36.0876,35.855,35.9519,14100.0
2008-01-31 14:15:00,37.16,37.35,37.08,37.18,16900.0,36.01,36.1941,35.9325,36.0294,16900.0
2008-01-31 14:20:00,37.21,37.28,37.17,37.18,12700.0,36.0585,36.1263,36.0197,36.0294,12700.0
2008-01-31 14:25:00,37.2,37.22,37.08,37.08,9500.0,36.0488,36.0682,35.9325,35.9325,9500.0
2008-01-31 14:30:00,37.08,37.09,37.05,37.09,6300.0,35.9325,35.9422,35.9034,35.9422,6300.0
2008-01-31 14:35:00,37.09,37.09,36.77,36.93,18400.0,35.9422,35.9422,35.6321,35.7871,18400.0
2008-01-31 14:40:00,36.93,37.09,36.93,37.08,11000.0,35.7871,35.9422,35.7871,35.9325,11000.0
2008-01-31 14:45:00,37.1,37.43,37.06,37.16,28500.0,35.9519,36.2717,35.9131,36.01,28500.0
2008-01-31 14:50:00,37.15,37.15,36.92,36.95,21900.0,36.0003,36.0003,35.7775,35.8065,21900.0
2008-01-31 14:55:00,36.96,37.1,36.95,37.1,23900.0,35.8162,35.9519,35.8065,35.9519,23900.0
2008-01-31 15:00:00,37.1,37.11,37.03,37.08,21000.0,35.9519,35.9616,35.8841,35.9325,21000.0
2008-01-31 15:05:00,37.1,37.18,37.06,37.17,123200.0,35.9519,36.0294,35.9131,36.0197,123200.0
2008-01-31 15:10:00,37.07,37.38,37.07,37.25,38700.0,35.9228,36.2232,35.9228,36.0972,38700.0
2008-01-31 15:15:00,37.23,37.34,37.11,37.16,14100.0,36.0779,36.1845,35.9616,36.01,14100.0
2008-01-31 15:20:00,37.16,37.36,37.16,37.29,8700.0,36.01,36.2038,36.01,36.136,8700.0
2008-01-31 15:25:00,37.3,37.4,37.22,37.39,9800.0,36.1457,36.2426,36.0682,36.2329,9800.0
2008-01-31 15:30:00,37.43,37.47,37.14,37.18,20200.0,36.2717,36.3104,35.9906,36.0294,20200.0
2008-01-31 15:35:00,37.19,37.46,37.19,37.42,22000.0,36.0391,36.3007,36.0391,36.262,22000.0
2008-01-31 15:40:00,37.45,37.53,37.25,37.32,38300.0,36.2911,36.3686,36.0972,36.1651,38300.0
2008-01-31 15:45:00,37.3,37.5,37.21,37.49,19300.0,36.1457,36.3395,36.0585,36.3298,19300.0
2008-01-31 15:50:00,37.48,37.54,37.13,37.21,50600.0,36.3201,36.3783,35.981,36.0585,50600.0
2008-01-31 15:55:00,37.19,37.24,37.0,37.03,40000.0,36.0391,36.0876,35.855,35.8841,40000.0
2008-02-01 09:30:00,38.5,38.87,38.2,38.67,61100.0,37.3086,37.6671,37.0178,37.4733,61100.0
2008-02-01 09:35:00,38.72,38.88,38.01,38.32,73800.0,37.5218,37.6768,36.8337,37.1341,73800.0
2008-02-01 09:40:00,38.2,38.47,38.01,38.47,19600.0,37.0178,37.2795,36.8337,37.2795,19600.0
2008-02-01 09:45:00,38.3,38.87,38.25,38.42,44200.0,37.1147,37.6671,37.0663,37.231,44200.0
2008-02-01 09:50:00,38.5,38.52,38.1,38.2,19300.0,37.3086,37.3279,36.9209,37.0178,19300.0
2008-02-01 09:55:00,38.29,38.47,38.26,38.4,13800.0,37.1051,37.2795,37.076,37.2117,13800.0
2008-02-01 10:00:00,38.4,38.63,38.22,38.5,33700.0,37.2117,37.4345,37.0372,37.3086,33700.0
2008-02-01 10:05:00,38.5,38.69,38.36,38.42,40500.0,37.3086,37.4927,37.1729,37.231,40500.0
2008-02-01 10:10:00,38.32,38.55,38.19,38.47,19200.0,37.1341,37.357,37.0082,37.2795,19200.0
2008-02-01 10:15:00,38.51,38.6,38.33,38.41,22900.0,37.3183,37.4055,37.1438,37.2213,22900.0
2008-02-01 10:20:00,38.41,38.6,38.29,38.29,22700.0,37.2213,37.4055,37.1051,37.1051,22700.0
2008-02-01 10:25:00,38.28,38.56,38.28,38.5,23200.0,37.0954,37.3667,37.0954,37.3086,23200.0
2008-02-01 10:30:00,38.53,38.53,38.2,38.26,23300.0,37.3376,37.3376,37.0178,37.076,23300.0
2008-02-01 10:35:00,38.3,38.45,38.2,38.25,11000.0,37.1147,37.2601,37.0178,37.0663,11000.0
2008-02-01 10:40:00,38.22,38.33,37.77,37.77,26400.0,37.0372,37.1438,36.6012,36.6012,26400.0
2008-02-01 10:45:00,37.76,37.9,37.6,37.69,20800.0,36.5915,36.7271,36.4364,36.5236,20800.0
2008-02-01 10:50:00,37.64,37.65,37.11,37.11,28800.0,36.4752,36.4849,35.9616,35.9616,28800.0
2008-02-01 10:55:00,37.15,37.4,36.92,37.08,23500.0,36.0003,36.2426,35.7775,35.9325,23500.0
2008-02-01 11:00:00,37.09,37.19,36.92,36.93,25900.0,35.9422,36.0391,35.7775,35.7871,25900.0
2008-02-01 11:05:00,36.96,37.34,36.72,37.03,34900.0,35.8162,36.1845,35.5836,35.8841,34900.0
2008-02-01 11:10:00,37.14,37.25,37.04,37.25,8400.0,35.9906,36.0972,35.8937,36.0972,8400.0
2008-02-01 11:15:00,37.25,37.33,37.14,37.26,10700.0,36.0972,36.1748,35.9906,36.1069,10700.0
2008-02-01 11:20:00,37.32,37.32,37.12,37.24,4200.0,36.1651,36.1651,35.9713,36.0876,4200.0
2008-02-01 11:25:00,37.18,37.29,37.18,37.26,4400.0,36.0294,36.136,36.0294,36.1069,4400.0
2008-02-01 11:30:00,37.29,37.29,37.11,37.11,2200.0,36.136,36.136,35.9616,35.9616,2200.0
2008-02-01 11:35:00,37.17,37.28,37.15,37.28,9700.0,36.0197,36.1263,36.0003,36.1263,9700.0
2008-02-01 11:40:00,37.26,37.66,37.25,37.63,14100.0,36.1069,36.4946,36.0972,36.4655,14100.0
2008-02-01 11:45:00,37.56,37.69,37.52,37.52,5600.0,36.3976,36.5236,36.3589,36.3589,5600.0
2008-02-01 11:50:00,37.56,37.61,37.5,37.51,6500.0,36.3976,36.4461,36.3395,36.3492,6500.0
2008-02-01 11:55:00,37.5,37.57,37.4,37.49,4900.0,36.3395,36.4073,36.2426,36.3298,4900.0
2008-02-01 12:00:00,37.49,37.49,37.36,37.45,8900.0,36.3298,36.3298,36.2038,36.2911,8900.0
2008-02-01 12:05:00,37.45,37.45,37.39,37.39,2700.0,36.2911,36.2911,36.2329,36.2329,2700.0
2008-02-01 12:10:00,37.4,37.42,37.25,37.38,4400.0,36.2426,36.262,36.0972,36.2232,4400.0
2008-02-01 12:15:00,37.43,37.45,37.35,37.35,1900.0,36.2717,36.2911,36.1941,36.1941,1900.0
2008-02-01 12:20:00,37.32,37.4,37.25,37.27,6200.0,36.1651,36.2426,36.0972,36.1166,6200.0
2008-02-01 12:25:00,37.29,37.45,37.28,37.45,60700.0,36.136,36.2911,36.1263,36.2911,60700.0
2008-02-01 12:30:00,37.42,37.42,37.28,37.28,3200.0,36.262,36.262,36.1263,36.1263,3200.0
2008-02-01 12:35:00,37.3,37.35,37.25,37.25,7200.0,36.1457,36.1941,36.0972,36.0972,7200.0
2008-02-01 12:40:00,37.26,37.34,37.25,37.25,3500.0,36.1069,36.1845,36.0972,36.0972,3500.0
2008-02-01 12:45:00,37.27,37.29,37.1,37.17,7300.0,36.1166,36.136,35.9519,36.0197,7300.0
2008-02-01 12:50:00,37.17,37.23,37.1,37.1,2000.0,36.0197,36.0779,35.9519,35.9519,2000.0
2008-02-01 12:55:00,37.12,37.18,37.12,37.18,3300.0,35.9713,36.0294,35.9713,36.0294,3300.0
2008-02-01 13:00:00,37.18,37.43,37.18,37.43,12600.0,36.0294,36.2717,36.0294,36.2717,12600.0
2008-02-01 13:05:00,37.38,37.54,37.35,37.52,21300.0,36.2232,36.3783,36.1941,36.3589,21300.0
2008-02-01 13:10:00,37.5,37.52,37.4,37.45,7600.0,36.3395,36.3589,36.2426,36.2911,7600.0
2008-02-01 13:15:00,37.41,37.46,37.41,37.46,27500.0,36.2523,36.3007,36.2523,36.3007,27500.0
2008-02-01 13:20:00,37.47,37.52,37.43,37.5,5000.0,36.3104,36.3589,36.2717,36.3395,5000.0
2008-02-01 13:25:00,37.52,37.62,37.5,37.61,4200.0,36.3589,36.4558,36.3395,36.4461,4200.0
2008-02-01 13:30:00,37.6,37.65,37.58,37.65,11800.0,36.4364,36.4849,36.417,36.4849,11800.0
2008-02-01 13:35:00,37.63,37.66,37.6,37.66,3600.0,36.4655,36.4946,36.4364,36.4946,3600.0
2008-02-01 13:40:00,37.67,37.75,37.67,37.74,7000.0,36.5042,36.5818,36.5042,36.5721,7000.0
2008-02-01 13:45:00,37.74,37.74,37.49,37.49,6300.0,36.5721,36.5721,36.3298,36.3298,6300.0
2008-02-01 13:50:00,37.5,37.52,37.4,37.44,7200.0,36.3395,36.3589,36.2426,36.2814,7200.0
2008-02-01 13:55:00,37.46,37.5,37.35,37.36,7000.0,36.3007,36.3395,36.1941,36.2038,7000.0
2008-02-01 14:00:00,37.36,37.47,37.31,37.35,8700.0,36.2038,36.3104,36.1554,36.1941,8700.0
2008-02-01 14:05:00,37.35,37.48,37.35,37.48,4000.0,36.1941,36.3201,36.1941,36.3201,4000.0
2008-02-01 14:10:00,37.46,37.48,37.4,37.4,2000.0,36.3007,36.3201,36.2426,36.2426,2000.0
2008-02-01 14:15:00,37.4,37.57,37.4,37.57,8900.0,36.2426,36.4073,36.2426,36.4073,8900.0
2008-02-01 14:20:00,37.53,37.61,37.5,37.51,3100.0,36.3686,36.4461,36.3395,36.3492,3100.0
2008-02-01 14:25:00,37.47,37.61,37.45,37.6,7900.0,36.3104,36.4461,36.2911,36.4364,7900.0
2008-02-01 14:30:00,37.6,38.2,37.6,38.07,61300.0,36.4364,37.0178,36.4364,36.8919,61300.0
2008-02-01 14:35:00,38.03,38.27,37.81,38.08,42500.0,36.8531,37.0857,36.6399,36.9016,42500.0
2008-02-01 14:40:00,38.08,38.14,37.92,37.96,14600.0,36.9016,36.9597,36.7465,36.7853,14600.0
2008-02-01 14:45:00,37.96,37.98,37.85,37.95,15500.0,36.7853,36.8047,36.6787,36.7756,15500.0
2008-02-01 14:50:00,37.96,38.0,37.88,37.9,9200.0,36.7853,36.824,36.7077,36.7271,9200.0
2008-02-01 14:55:00,37.9,37.9,37.54,37.85,22400.0,36.7271,36.7271,36.3783,36.6787,22400.0
2008-02-01 15:00:00,37.87,38.2,37.8,38.03,29500.0,36.6981,37.0178,36.6302,36.8531,29500.0
2008-02-01 15:05:00,38.06,38.12,37.85,37.9,41100.0,36.8822,36.9403,36.6787,36.7271,41100.0
2008-02-01 15:10:00,37.88,37.92,37.87,37.88,6400.0,36.7077,36.7465,36.6981,36.7077,6400.0
2008-02-01 15:15:00,37.88,37.9,37.75,37.85,33900.0,36.7077,36.7271,36.5818,36.6787,33900.0
2008-02-01 15:20:00,37.85,37.88,37.75,37.75,25900.0,36.6787,36.7077,36.5818,36.5818,25900.0
2008-02-01 15:25:00,37.77,37.82,37.75,37.8,32000.0,36.6012,36.6496,36.5818,36.6302,32000.0
2008-02-01 15:30:00,37.81,37.92,37.75,37.89,32600.0,36.6399,36.7465,36.5818,36.7174,32600.0
2008-02-01 15:35:00,37.89,37.9,37.83,37.85,12000.0,36.7174,36.7271,36.6593,36.6787,12000.0
2008-02-01 15:40:00,37.85,37.9,37.65,37.69,20800.0,36.6787,36.7271,36.4849,36.5236,20800.0
2008-02-01 15:45:00,37.67,37.67,37.5,37.59,18000.0,36.5042,36.5042,36.3395,36.4267,18000.0
2008-02-01 15:50:00,37.57,37.6,37.56,37.57,64400.0,36.4073,36.4364,36.3976,36.4073,64400.0
2008-02-01 15:55:00,37.55,37.56,37.35,37.35,34500.0,36.388,36.3976,36.1941,36.1941,34500.0
2008-02-04 09:30:00,38.28,38.31,37.35,37.7,39400.0,37.0954,37.1244,36.1941,36.5333,39400.0
2008-02-04 09:35:00,37.68,37.81,37.38,37.46,12300.0,36.5139,36.6399,36.2232,36.3007,12300.0
2008-02-04 09:40:00,37.32,37.42,37.1,37.21,11200.0,36.1651,36.262,35.9519,36.0585,11200.0
2008-02-04 09:45:00,37.16,37.43,37.1,37.37,5800.0,36.01,36.2717,35.9519,36.2135,5800.0
2008-02-04 09:50:00,37.26,37.28,36.85,36.85,27200.0,36.1069,36.1263,35.7096,35.7096,27200.0
2008-02-04 09:55:00,37.06,37.35,37.0,37.13,14100.0,35.9131,36.1941,35.855,35.981,14100.0
2008-02-04 10:00:00,37.13,37.14,36.8,37.14,15200.0,35.981,35.9906,35.6612,35.9906,15200.0
2008-02-04 10:05:00,37.13,37.4,37.08,37.12,9500.0,35.981,36.2426,35.9325,35.9713,9500.0
2008-02-04 10:10:00,37.12,37.61,37.11,37.35,13200.0,35.9713,36.4461,35.9616,36.1941,13200.0
2008-02-04 10:15:00,37.42,37.83,37.37,37.46,23800.0,36.262,36.6593,36.2135,36.3007,23800.0
2008-02-04 10:20:00,37.44,37.51,37.42,37.49,3000.0,36.2814,36.3492,36.262,36.3298,3000.0
2008-02-04 10:25:00,37.5,38.24,37.5,38.17,52400.0,36.3395,37.0566,36.3395,36.9888,52400.0
2008-02-04 10:30:00,38.19,38.19,37.61,37.74,35800.0,37.0082,37.0082,36.4461,36.5721,35800.0
2008-02-04 10:35:00,37.75,37.76,37.39,37.73,17600.0,36.5818,36.5915,36.2329,36.5624,17600.0
2008-02-04 10:40:00,37.65,37.76,37.54,37.65,4800.0,36.4849,36.5915,36.3783,36.4849,4800.0
2008-02-04 10:45:00,37.7,37.95,37.45,37.51,22800.0,36.5333,36.7756,36.2911,36.3492,22800.0
2008-02-04 10:50:00,37.52,37.7,37.52,37.68,12800.0,36.3589,36.5333,36.3589,36.5139,12800.0
2008-02-04 10:55:00,37.67,37.76,37.56,37.69,8000.0,36.5042,36.5915,36.3976,36.5236,8000.0
2008-02-04 11:00:00,37.69,38.03,37.4,37.41,25700.0,36.5236,36.8531,36.2426,36.2523,25700.0
2008-02-04 11:05:00,37.49,37.62,37.41,37.5,10500.0,36.3298,36.4558,36.2523,36.3395,10500.0
2008-02-04 11:10:00,37.51,37.66,37.44,37.44,14500.0,36.3492,36.4946,36.2814,36.2814,14500.0
2008-02-04 11:15:00,37.47,37.64,37.41,37.5,13000.0,36.3104,36.4752,36.2523,36.3395,13000.0
2008-02-04 11:20:00,37.5,37.55,37.17,37.21,11100.0,36.3395,36.388,36.0197,36.0585,11100.0
2008-02-04 11:25:00,37.26,37.32,37.21,37.21,3600.0,36.1069,36.1651,36.0585,36.0585,3600.0
2008-02-04 11:30:00,37.25,37.54,36.9,37.47,21300.0,36.0972,36.3783,35.7581,36.3104,21300.0
2008-02-04 11:35:00,37.49,37.51,37.28,37.28,5100.0,36.3298,36.3492,36.1263,36.1263,5100.0
2008-02-04 11:40:00,37.31,37.45,37.25,37.36,1800.0,36.1554,36.2911,36.0972,36.2038,1800.0
2008-02-04 11:45:00,37.36,37.55,37.32,37.37,6500.0,36.2038,36.388,36.1651,36.2135,6500.0
2008-02-04 11:50:00,37.45,37.58,37.43,37.48,5100.0,36.2911,36.417,36.2717,36.3201,5100.0
2008-02-04 11:55:00,37.4,37.6,37.38,37.44,5000.0,36.2426,36.4364,36.2232,36.2814,5000.0
2008-02-04 12:00:00,37.39,37.44,36.99,36.99,14200.0,36.2329,36.2814,35.8453,35.8453,14200.0
2008-02-04 12:05:00,36.98,37.2,36.92,37.2,5400.0,35.8356,36.0488,35.7775,36.0488,5400.0
2008-02-04 12:10:00,37.2,37.31,37.18,37.3,3300.0,36.0488,36.1554,36.0294,36.1457,3300.0
2008-02-04 12:15:00,37.28,37.31,37.27,37.31,1300.0,36.1263,36.1554,36.1166,36.1554,1300.0
2008-02-04 12:20:00,37.28,37.39,37.28,37.29,4200.0,36.1263,36.2329,36.1263,36.136,4200.0
2008-02-04 12:25:00,37.3,37.3,37.15,37.15,5500.0,36.1457,36.1457,36.0003,36.0003,5500.0
2008-02-04 12:30:00,37.16,37.24,37.15,37.19,3600.0,36.01,36.0876,36.0003,36.0391,3600.0
2008-02-04 12:35:00,37.18,37.29,37.18,37.2,5800.0,36.0294,36.136,36.0294,36.0488,5800.0
2008-02-04 12:40:00,37.2,37.6,37.2,37.49,26800.0,36.0488,36.4364,36.0488,36.3298,26800.0
2008-02-04 12:45:00,37.48,37.62,37.38,37.45,19600.0,36.3201,36.4558,36.2232,36.2911,19600.0
2008-02-04 12:50:00,37.46,37.49,37.31,37.31,3000.0,36.3007,36.3298,36.1554,36.1554,3000.0
2008-02-04 12:55:00,37.38,37.54,37.38,37.48,5900.0,36.2232,36.3783,36.2232,36.3201,5900.0
2008-02-04 13:00:00,37.48,37.49,37.39,37.41,3700.0,36.3201,36.3298,36.2329,36.2523,3700.0
2008-02-04 13:05:00,37.4,37.41,36.95,37.11,22500.0,36.2426,36.2523,35.8065,35.9616,22500.0
2008-02-04 13:10:00,37.14,37.34,37.07,37.11,5600.0,35.9906,36.1845,35.9228,35.9616,5600.0
2008-02-04 13:15:00,37.12,37.34,37.11,37.22,4000.0,35.9713,36.1845,35.9616,36.0682,4000.0
2008-02-04 13:20:00,37.19,37.19,37.07,37.12,6200.0,36.0391,36.0391,35.9228,35.9713,6200.0
2008-02-04 13:25:00,37.1,37.11,36.96,37.08,10500.0,35.9519,35.9616,35.8162,35.9325,10500.0
2008-02-04 13:30:00,37.01,37.04,36.81,36.95,14900.0,35.8647,35.8937,35.6709,35.8065,14900.0
2008-02-04 13:35:00,36.93,37.14,36.93,37.0,9700.0,35.7871,35.9906,35.7871,35.855,9700.0
2008-02-04 13:40:00,37.0,37.22,36.99,37.17,5600.0,35.855,36.0682,35.8453,36.0197,5600.0
2008-02-04 13:45:00,37.16,37.22,37.11,37.14,8100.0,36.01,36.0682,35.9616,35.9906,8100.0
2008-02-04 13:50:00,37.1,37.22,36.97,36.97,6700.0,35.9519,36.0682,35.8259,35.8259,6700.0
2008-02-04 13:55:00,36.99,37.2,36.96,37.16,7500.0,35.8453,36.0488,35.8162,36.01,7500.0
2008-02-04 14:00:00,37.16,37.16,37.06,37.06,8000.0,36.01,36.01,35.9131,35.9131,8000.0
2008-02-04 14:05:00,37.06,37.06,36.95,36.95,10700.0,35.9131,35.9131,35.8065,35.8065,10700.0
2008-02-04 14:10:00,36.95,36.95,36.82,36.85,7400.0,35.8065,35.8065,35.6806,35.7096,7400.0
2008-02-04 14:15:00,36.88,36.89,36.84,36.89,3200.0,35.7387,35.7484,35.6999,35.7484,3200.0
2008-02-04 14:20:00,36.9,36.94,36.88,36.94,2800.0,35.7581,35.7968,35.7387,35.7968,2800.0
2008-02-04 14:25:00,36.93,37.15,36.93,37.02,7100.0,35.7871,36.0003,35.7871,35.8744,7100.0
2008-02-04 14:30:00,37.01,37.01,36.82,36.82,12800.0,35.8647,35.8647,35.6806,35.6806,12800.0
2008-02-04 14:35:00,36.85,36.86,36.63,36.66,15400.0,35.7096,35.7193,35.4964,35.5255,15400.0
2008-02-04 14:40:00,36.63,36.7,36.55,36.55,6000.0,35.4964,35.5643,35.4189,35.4189,6000.0
2008-02-04 14:45:00,36.57,36.76,36.55,36.63,30500.0,35.4383,35.6224,35.4189,35.4964,30500.0
2008-02-04 14:50:00,36.62,36.7,36.62,36.66,8300.0,35.4867,35.5643,35.4867,35.5255,8300.0
2008-02-04 14:55:00,36.67,36.85,36.63,36.66,23600.0,35.5352,35.7096,35.4964,35.5255,23600.0
2008-02-04 15:00:00,36.66,36.76,36.66,36.74,11900.0,35.5255,35.6224,35.5255,35.603,11900.0
2008-02-04 15:05:00,36.73,36.77,36.62,36.65,10400.0,35.5933,35.6321,35.4867,35.5158,10400.0
2008-02-04 15:10:00,36.65,36.77,36.61,36.65,17300.0,35.5158,35.6321,35.477,35.5158,17300.0
2008-02-04 15:15:00,36.64,36.8,36.64,36.79,11100.0,35.5061,35.6612,35.5061,35.6515,11100.0
2008-02-04 15:20:00,36.75,36.79,36.71,36.75,10600.0,35.6127,35.6515,35.574,35.6127,10600.0
2008-02-04 15:25:00,36.76,36.84,36.75,36.81,13700.0,35.6224,35.6999,35.6127,35.6709,13700.0
2008-02-04 15:30:00,36.76,36.78,36.7,36.73,15100.0,35.6224,35.6418,35.5643,35.5933,15100.0
2008-02-04 15:35:00,36.72,36.75,36.66,36.66,11300.0,35.5836,35.6127,35.5255,35.5255,11300.0
2008-02-04 15:40:00,36.67,36.7,36.61,36.66,16000.0,35.5352,35.5643,35.477,35.5255,16000.0
2008-02-04 15:45:00,36.64,36.66,36.52,36.52,7600.0,35.5061,35.5255,35.3898,35.3898,7600.0
2008-02-04 15:50:00,36.52,36.66,36.52,36.64,18100.0,35.3898,35.5255,35.3898,35.5061,18100.0
2008-02-04 15:55:00,36.63,36.64,36.46,36.52,34400.0,35.4964,35.5061,35.3317,35.3898,34400.0
2008-02-05 09:30:00,35.48,35.59,35.0,35.13,34200.0,34.382,34.4886,33.9169,34.0428,34200.0
2008-02-05 09:35:00,35.06,35.13,34.79,34.97,25600.0,33.975,34.0428,33.7134,33.8878,25600.0
2008-02-05 09:40:00,35.0,36.29,34.99,35.54,23700.0,33.9169,35.167,33.9072,34.4402,23700.0
2008-02-05 09:45:00,35.57,35.57,35.06,35.13,12000.0,34.4692,34.4692,33.975,34.0428,12000.0
2008-02-05 09:50:00,35.1,35.7,35.02,35.59,16600.0,34.0138,34.5952,33.9363,34.4886,16600.0
2008-02-05 09:55:00,35.59,36.38,35.55,36.12,23900.0,34.4886,35.2542,34.4499,35.0022,23900.0
2008-02-05 10:00:00,36.11,36.12,35.61,35.61,9400.0,34.9925,35.0022,34.508,34.508,9400.0
2008-02-05 10:05:00,35.66,36.03,35.66,35.95,5800.0,34.5564,34.915,34.5564,34.8375,5800.0
2008-02-05 10:10:00,36.04,36.76,36.0,36.66,15200.0,34.9247,35.6224,34.8859,35.5255,15200.0
2008-02-05 10:15:00,36.66,36.74,36.51,36.74,24700.0,35.5255,35.603,35.3801,35.603,24700.0
2008-02-05 10:20:00,36.64,37.58,36.64,36.84,49300.0,35.5061,36.417,35.5061,35.6999,49300.0
2008-02-05 10:25:00,36.85,37.48,36.85,37.43,28900.0,35.7096,36.3201,35.7096,36.2717,28900.0
2008-02-05 10:30:00,37.43,37.9,37.4,37.85,56800.0,36.2717,36.7271,36.2426,36.6787,56800.0
2008-02-05 10:35:00,37.79,37.95,37.45,37.81,48100.0,36.6205,36.7756,36.2911,36.6399,48100.0
2008-02-05 10:40:00,37.82,38.25,37.7,37.7,46500.0,36.6496,37.0663,36.5333,36.5333,46500.0
2008-02-05 10:45:00,37.7,37.75,37.24,37.56,30300.0,36.5333,36.5818,36.0876,36.3976,30300.0
2008-02-05 10:50:00,37.47,37.6,37.1,37.4,22000.0,36.3104,36.4364,35.9519,36.2426,22000.0
2008-02-05 10:55:00,37.34,37.59,37.34,37.51,16800.0,36.1845,36.4267,36.1845,36.3492,16800.0
2008-02-05 11:00:00,37.4,37.44,36.92,36.94,31600.0,36.2426,36.2814,35.7775,35.7968,31600.0
2008-02-05 11:05:00,37.0,37.31,36.94,37.06,33800.0,35.855,36.1554,35.7968,35.9131,33800.0
2008-02-05 11:10:00,37.06,37.25,37.0,37.23,8300.0,35.9131,36.0972,35.855,36.0779,8300.0
2008-02-05 11:15:00,37.15,37.65,37.15,37.21,11200.0,36.0003,36.4849,36.0003,36.0585,11200.0
2008-02-05 11:20:00,37.2,37.33,37.12,37.33,4000.0,36.0488,36.1748,35.9713,36.1748,4000.0
2008-02-05 11:25:00,37.36,37.5,37.27,37.28,5600.0,36.2038,36.3395,36.1166,36.1263,5600.0
2008-02-05 11:30:00,37.27,37.34,37.1,37.34,6300.0,36.1166,36.1845,35.9519,36.1845,6300.0
2008-02-05 11:35:00,37.29,37.49,37.19,37.19,5200.0,36.136,36.3298,36.0391,36.0391,5200.0
2008-02-05 11:40:00,37.2,37.2,37.0,37.07,10500.0,36.0488,36.0488,35.855,35.9228,10500.0
2008-02-05 11:45:00,37.08,37.33,37.08,37.21,10700.0,35.9325,36.1748,35.9325,36.0585,10700.0
2008-02-05 11:50:00,37.21,37.21,36.79,37.11,13700.0,36.0585,36.0585,35.6515,35.9616,13700.0
2008-02-05 11:55:00,37.01,37.2,37.01,37.14,4700.0,35.8647,36.0488,35.8647,35.9906,4700.0
2008-02-05 12:00:00,37.01,37.12,36.3,36.65,21800.0,35.8647,35.9713,35.1766,35.5158,21800.0
2008-02-05 12:05:00,36.63,36.75,36.53,36.72,8300.0,35.4964,35.6127,35.3995,35.5836,8300.0
2008-02-05 12:10:00,36.7,36.98,36.58,36.76,7400.0,35.5643,35.8356,35.448,35.6224,7400.0
2008-02-05 12:15:00,36.75,36.75,36.54,36.61,7800.0,35.6127,35.6127,35.4092,35.477,7800.0
2008-02-05 12:20:00,36.56,36.61,36.19,36.37,15200.0,35.4286,35.477,35.07,35.2445,15200.0
2008-02-05 12:25:00,36.35,36.51,36.28,36.46,3000.0,35.2251,35.3801,35.1573,35.3317,3000.0
2008-02-05 12:30:00,36.38,36.43,36.15,36.37,9000.0,35.2542,35.3026,35.0313,35.2445,9000.0
2008-02-05 12:35:00,36.4,36.41,36.05,36.14,9700.0,35.2735,35.2832,34.9344,35.0216,9700.0
2008-02-05 12:40:00,36.08,36.38,36.08,36.36,5200.0,34.9635,35.2542,34.9635,35.2348,5200.0
2008-02-05 12:45:00,36.3,36.74,36.29,36.4,6700.0,35.1766,35.603,35.167,35.2735,6700.0
2008-02-05 12:50:00,36.4,36.4,36.3,36.38,1500.0,35.2735,35.2735,35.1766,35.2542,1500.0
2008-02-05 12:55:00,36.31,36.39,36.29,36.29,4300.0,35.1863,35.2639,35.167,35.167,4300.0
2008-02-05 13:00:00,36.28,36.75,36.28,36.65,11500.0,35.1573,35.6127,35.1573,35.5158,11500.0
2008-02-05 13:05:00,36.67,36.67,36.4,36.4,9300.0,35.5352,35.5352,35.2735,35.2735,9300.0
2008-02-05 13:10:00,36.41,36.45,36.08,36.33,20800.0,35.2832,35.322,34.9635,35.2057,20800.0
2008-02-05 13:15:00,36.27,36.5,36.27,36.5,5400.0,35.1476,35.3705,35.1476,35.3705,5400.0
2008-02-05 13:20:00,36.45,36.51,36.23,36.34,3200.0,35.322,35.3801,35.1088,35.2154,3200.0
2008-02-05 13:25:00,36.26,36.53,36.26,36.31,6500.0,35.1379,35.3995,35.1379,35.1863,6500.0
2008-02-05 13:30:00,36.27,36.27,35.98,36.0,12600.0,35.1476,35.1476,34.8665,34.8859,12600.0
2008-02-05 13:35:00,36.0,36.19,36.0,36.11,6100.0,34.8859,35.07,34.8859,34.9925,6100.0
2008-02-05 13:40:00,36.11,36.16,36.1,36.1,3300.0,34.9925,35.041,34.9828,34.9828,3300.0
2008-02-05 13:45:00,36.14,36.24,36.05,36.05,5100.0,35.0216,35.1185,34.9344,34.9344,5100.0
2008-02-05 13:50:00,36.04,36.17,36.02,36.11,3900.0,34.9247,35.0507,34.9053,34.9925,3900.0
2008-02-05 13:55:00,36.12,36.21,36.1,36.14,4800.0,35.0022,35.0894,34.9828,35.0216,4800.0
2008-02-05 14:00:00,36.13,36.13,35.87,35.97,19600.0,35.0119,35.0119,34.7599,34.8569,19600.0
2008-02-05 14:05:00,35.88,36.37,35.5,36.37,26800.0,34.7696,35.2445,34.4014,35.2445,26800.0
2008-02-05 14:10:00,36.33,36.95,36.25,36.32,21600.0,35.2057,35.8065,35.1282,35.196,21600.0
2008-02-05 14:15:00,36.39,36.61,36.39,36.48,5800.0,35.2639,35.477,35.2639,35.3511,5800.0
2008-02-05 14:20:00,36.53,36.54,36.32,36.51,10000.0,35.3995,35.4092,35.196,35.3801,10000.0
2008-02-05 14:25:00,36.58,36.79,36.53,36.72,7600.0,35.448,35.6515,35.3995,35.5836,7600.0
2008-02-05 14:30:00,36.72,36.99,36.68,36.75,13000.0,35.5836,35.8453,35.5449,35.6127,13000.0
2008-02-05 14:35:00,36.79,36.95,36.61,36.85,9100.0,35.6515,35.8065,35.477,35.7096,9100.0
2008-02-05 14:40:00,36.82,36.88,36.68,36.68,8500.0,35.6806,35.7387,35.5449,35.5449,8500.0
2008-02-05 14:45:00,36.57,36.7,36.57,36.62,5600.0,35.4383,35.5643,35.4383,35.4867,5600.0
2008-02-05 14:50:00,36.62,36.63,36.47,36.52,10500.0,35.4867,35.4964,35.3414,35.3898,10500.0
2008-02-05 14:55:00,36.54,36.59,36.45,36.47,7200.0,35.4092,35.4577,35.322,35.3414,7200.0
2008-02-05 15:00:00,36.5,36.61,36.24,36.58,19400.0,35.3705,35.477,35.1185,35.448,19400.0
2008-02-05 15:05:00,36.59,36.63,36.38,36.53,11000.0,35.4577,35.4964,35.2542,35.3995,11000.0
2008-02-05 15:10:00,36.45,36.56,36.01,36.39,18800.0,35.322,35.4286,34.8956,35.2639,18800.0
2008-02-05 15:15:00,36.4,36.55,36.24,36.54,14900.0,35.2735,35.4189,35.1185,35.4092,14900.0
2008-02-05 15:20:00,36.53,36.65,36.35,36.41,11400.0,35.3995,35.5158,35.2251,35.2832,11400.0
2008-02-05 15:25:00,36.41,36.48,36.26,36.33,8500.0,35.2832,35.3511,35.1379,35.2057,8500.0
2008-02-05 15:30:00,36.33,36.54,36.33,36.4,8000.0,35.2057,35.4092,35.2057,35.2735,8000.0
2008-02-05 15:35:00,36.47,36.52,36.32,36.32,13100.0,35.3414,35.3898,35.196,35.196,13100.0
2008-02-05 15:40:00,36.35,36.4,36.12,36.3,14700.0,35.2251,35.2735,35.0022,35.1766,14700.0
2008-02-05 15:45:00,36.3,36.49,36.3,36.41,20100.0,35.1766,35.3608,35.1766,35.2832,20100.0
2008-02-05 15:50:00,36.4,36.54,36.2,36.3,34200.0,35.2735,35.4092,35.0797,35.1766,34200.0
2008-02-05 15:55:00,36.3,36.41,36.2,36.27,50800.0,35.1766,35.2832,35.0797,35.1476,50800.0
2008-02-06 09:30:00,37.53,37.68,36.26,36.37,43100.0,36.3686,36.5139,35.1379,35.2445,43100.0
2008-02-06 09:35:00,36.33,36.55,36.29,36.44,18100.0,35.2057,35.4189,35.167,35.3123,18100.0
2008-02-06 09:40:00,36.48,36.48,36.02,36.1,27700.0,35.3511,35.3511,34.9053,34.9828,27700.0
2008-02-06 09:45:00,36.1,36.1,34.91,35.24,64100.0,34.9828,34.9828,33.8297,34.1494,64100.0
2008-02-06 09:50:00,35.2,35.37,34.96,35.13,25400.0,34.1107,34.2754,33.8781,34.0428,25400.0
2008-02-06 09:55:00,35.12,35.4,34.96,35.39,22100.0,34.0332,34.3045,33.8781,34.2948,22100.0
2008-02-06 10:00:00,35.33,35.94,35.32,35.72,32400.0,34.2367,34.8278,34.227,34.6146,32400.0
2008-02-06 10:05:00,35.72,36.09,35.45,35.6,20500.0,34.6146,34.9731,34.3529,34.4983,20500.0
2008-02-06 10:10:00,35.63,35.79,35.5,35.65,23100.0,34.5274,34.6824,34.4014,34.5468,23100.0
2008-02-06 10:15:00,35.67,35.99,35.6,35.6,12800.0,34.5661,34.8762,34.4983,34.4983,12800.0
2008-02-06 10:20:00,35.58,35.78,35.38,35.46,27200.0,34.4789,34.6727,34.2851,34.3626,27200.0
2008-02-06 10:25:00,35.47,35.69,35.1,35.46,15600.0,34.3723,34.5855,34.0138,34.3626,15600.0
2008-02-06 10:30:00,35.53,35.71,35.3,35.32,8300.0,34.4305,34.6049,34.2076,34.227,8300.0
2008-02-06 10:35:00,35.33,35.64,35.14,35.49,13700.0,34.2367,34.5371,34.0525,34.3917,13700.0
2008-02-06 10:40:00,35.49,35.53,35.25,35.53,10700.0,34.3917,34.4305,34.1591,34.4305,10700.0
2008-02-06 10:45:00,35.53,35.7,35.53,35.57,15200.0,34.4305,34.5952,34.4305,34.4692,15200.0
2008-02-06 10:50:00,35.57,35.63,35.5,35.5,10200.0,34.4692,34.5274,34.4014,34.4014,10200.0
2008-02-06 10:55:00,35.5,35.57,35.35,35.36,13700.0,34.4014,34.4692,34.256,34.2657,13700.0
2008-02-06 11:00:00,35.35,35.57,35.35,35.57,11000.0,34.256,34.4692,34.256,34.4692,11000.0
2008-02-06 11:05:00,35.54,35.54,35.41,35.49,6400.0,34.4402,34.4402,34.3142,34.3917,6400.0
2008-02-06 11:10:00,35.4,35.4,35.16,35.23,6900.0,34.3045,34.3045,34.0719,34.1398,6900.0
2008-02-06 11:15:00,35.23,35.5,35.23,35.5,5000.0,34.1398,34.4014,34.1398,34.4014,5000.0
2008-02-06 11:20:00,35.5,35.7,35.5,35.62,7500.0,34.4014,34.5952,34.4014,34.5177,7500.0
2008-02-06 11:25:00,35.64,35.87,35.56,35.61,12700.0,34.5371,34.7599,34.4595,34.508,12700.0
2008-02-06 11:30:00,35.62,35.68,35.58,35.65,7700.0,34.5177,34.5758,34.4789,34.5468,7700.0
2008-02-06 11:35:00,35.6,35.69,35.57,35.57,4500.0,34.4983,34.5855,34.4692,34.4692,4500.0
2008-02-06 11:40:00,35.53,35.58,35.47,35.47,3100.0,34.4305,34.4789,34.3723,34.3723,3100.0
2008-02-06 11:45:00,35.48,35.5,35.3,35.3,2900.0,34.382,34.4014,34.2076,34.2076,2900.0
2008-02-06 11:50:00,35.33,35.4,35.21,35.24,5000.0,34.2367,34.3045,34.1204,34.1494,5000.0
2008-02-06 11:55:00,35.23,35.27,35.2,35.22,8000.0,34.1398,34.1785,34.1107,34.1301,8000.0
2008-02-06 12:00:00,35.26,35.35,35.11,35.16,14200.0,34.1688,34.256,34.0235,34.0719,14200.0
2008-02-06 12:05:00,35.16,35.27,35.12,35.16,5100.0,34.0719,34.1785,34.0332,34.0719,5100.0
2008-02-06 12:10:00,35.18,35.28,35.05,35.08,22300.0,34.0913,34.1882,33.9653,33.9944,22300.0
2008-02-06 12:15:00,35.11,35.11,35.05,35.05,11400.0,34.0235,34.0235,33.9653,33.9653,11400.0
2008-02-06 12:20:00,35.05,35.08,34.97,35.05,12600.0,33.9653,33.9944,33.8878,33.9653,12600.0
2008-02-06 12:25:00,35.05,35.05,34.81,34.81,19600.0,33.9653,33.9653,33.7328,33.7328,19600.0
2008-02-06 12:30:00,34.87,35.28,34.82,35.26,8800.0,33.7909,34.1882,33.7424,34.1688,8800.0
2008-02-06 12:35:00,35.22,35.22,34.9,35.05,11800.0,34.1301,34.1301,33.82,33.9653,11800.0
2008-02-06 12:40:00,35.08,35.18,34.94,35.18,2700.0,33.9944,34.0913,33.8587,34.0913,2700.0
2008-02-06 12:45:00,35.15,35.15,35.0,35.05,29100.0,34.0622,34.0622,33.9169,33.9653,29100.0
2008-02-06 12:50:00,35.05,35.09,35.0,35.01,6900.0,33.9653,34.0041,33.9169,33.9266,6900.0
2008-02-06 12:55:00,35.03,35.12,34.89,34.91,15100.0,33.9459,34.0332,33.8103,33.8297,15100.0
2008-02-06 13:00:00,34.91,35.16,34.77,35.08,14700.0,33.8297,34.0719,33.694,33.9944,14700.0
2008-02-06 13:05:00,35.06,35.13,34.87,34.87,6000.0,33.975,34.0428,33.7909,33.7909,6000.0
2008-02-06 13:10:00,34.91,34.91,34.53,34.69,24800.0,33.8297,33.8297,33.4614,33.6165,24800.0
2008-02-06 13:15:00,34.7,34.84,34.53,34.64,19100.0,33.6262,33.7618,33.4614,33.568,19100.0
2008-02-06 13:20:00,34.59,34.81,34.56,34.81,3900.0,33.5196,33.7328,33.4905,33.7328,3900.0
2008-02-06 13:25:00,34.8,35.03,34.76,34.89,4600.0,33.7231,33.9459,33.6843,33.8103,4600.0
2008-02-06 13:30:00,34.99,35.07,34.88,34.96,5400.0,33.9072,33.9847,33.8006,33.8781,5400.0
2008-02-06 13:35:00,34.95,34.95,34.45,34.59,25900.0,33.8684,33.8684,33.3839,33.5196,25900.0
2008-02-06 13:40:00,34.58,34.75,34.33,34.57,18500.0,33.5099,33.6746,33.2676,33.5002,18500.0
2008-02-06 13:45:00,34.56,34.68,34.41,34.44,9500.0,33.4905,33.6068,33.3451,33.3742,9500.0
2008-02-06 13:50:00,34.44,34.6,34.4,34.47,10600.0,33.3742,33.5293,33.3354,33.4033,10600.0
2008-02-06 13:55:00,34.46,34.6,34.25,34.25,21000.0,33.3936,33.5293,33.1901,33.1901,21000.0
2008-02-06 14:00:00,34.25,34.41,34.02,34.37,19000.0,33.1901,33.3451,32.9672,33.3064,19000.0
2008-02-06 14:05:00,34.36,34.48,34.24,34.47,16100.0,33.2967,33.413,33.1804,33.4033,16100.0
2008-02-06 14:10:00,34.46,34.52,34.1,34.13,11500.0,33.3936,33.4517,33.0447,33.0738,11500.0
2008-02-06 14:15:00,34.13,34.29,34.13,34.16,11600.0,33.0738,33.2288,33.0738,33.1029,11600.0
2008-02-06 14:20:00,34.16,34.32,34.03,34.22,12900.0,33.1029,33.2579,32.9769,33.161,12900.0
2008-02-06 14:25:00,34.27,34.46,34.26,34.35,7400.0,33.2095,33.3936,33.1998,33.287,7400.0
2008-02-06 14:30:00,34.35,34.59,34.27,34.43,9800.0,33.287,33.5196,33.2095,33.3645,9800.0
2008-02-06 14:35:00,34.4,34.48,34.29,34.39,6000.0,33.3354,33.413,33.2288,33.3258,6000.0
2008-02-06 14:40:00,34.38,34.5,34.21,34.25,11500.0,33.3161,33.4323,33.1513,33.1901,11500.0
2008-02-06 14:45:00,34.21,34.49,34.21,34.34,4200.0,33.1513,33.4227,33.1513,33.2773,4200.0
2008-02-06 14:50:00,34.35,34.47,34.3,34.47,7000.0,33.287,33.4033,33.2385,33.4033,7000.0
2008-02-06 14:55:00,34.44,34.6,34.35,34.42,8000.0,33.3742,33.5293,33.287,33.3548,8000.0
2008-02-06 15:00:00,34.4,34.45,34.35,34.36,8800.0,33.3354,33.3839,33.287,33.2967,8800.0
2008-02-06 15:05:00,34.36,34.47,34.35,34.41,4600.0,33.2967,33.4033,33.287,33.3451,4600.0
2008-02-06 15:10:00,34.44,34.5,34.38,34.46,7800.0,33.3742,33.4323,33.3161,33.3936,7800.0
2008-02-06 15:15:00,34.46,34.46,34.3,34.38,12500.0,33.3936,33.3936,33.2385,33.3161,12500.0
2008-02-06 15:20:00,34.39,34.39,34.13,34.24,15900.0,33.3258,33.3258,33.0738,33.1804,15900.0
2008-02-06 15:25:00,34.25,34.33,34.1,34.28,11500.0,33.1901,33.2676,33.0447,33.2192,11500.0
2008-02-06 15:30:00,34.2,34.31,34.03,34.04,13100.0,33.1416,33.2482,32.9769,32.9866,13100.0
2008-02-06 15:35:00,34.03,34.08,33.81,33.92,35600.0,32.9769,33.0253,32.7637,32.8703,35600.0
2008-02-06 15:40:00,33.87,34.05,33.87,33.89,8500.0,32.8218,32.9963,32.8218,32.8412,8500.0
2008-02-06 15:45:00,33.88,34.0,33.86,34.0,15400.0,32.8315,32.9478,32.8122,32.9478,15400.0
2008-02-06 15:50:00,33.97,34.07,33.95,34.0,26100.0,32.9187,33.0157,32.8994,32.9478,26100.0
2008-02-06 15:55:00,33.96,34.0,33.8,33.99,22800.0,32.9091,32.9478,32.754,32.9381,22800.0
2008-02-07 09:30:00,33.26,34.2,33.04,33.56,38500.0,32.2307,33.1416,32.0175,32.5214,38500.0
2008-02-07 09:35:00,33.68,34.45,33.68,34.06,19500.0,32.6377,33.3839,32.6377,33.006,19500.0
2008-02-07 09:40:00,33.94,33.94,33.3,33.62,14900.0,32.8897,32.8897,32.2695,32.5796,14900.0
2008-02-07 09:45:00,33.73,33.75,33.32,33.45,31400.0,32.6862,32.7056,32.2889,32.4148,31400.0
2008-02-07 09:50:00,33.45,33.45,33.0,33.14,14700.0,32.4148,32.4148,31.9788,32.1144,14700.0
2008-02-07 09:55:00,33.05,33.11,32.85,32.9,25600.0,32.0272,32.0854,31.8334,31.8819,25600.0
2008-02-07 10:00:00,32.9,33.1,32.58,33.09,38800.0,31.8819,32.0757,31.5718,32.066,38800.0
2008-02-07 10:05:00,33.1,33.38,32.91,33.19,70300.0,32.0757,32.347,31.8916,32.1629,70300.0
2008-02-07 10:10:00,33.18,33.2,32.87,32.98,21000.0,32.1532,32.1726,31.8528,31.9594,21000.0
2008-02-07 10:15:00,32.99,33.48,32.99,33.48,25800.0,31.9691,32.4439,31.9691,32.4439,25800.0
2008-02-07 10:20:00,33.49,33.91,33.49,33.66,41700.0,32.4536,32.8606,32.4536,32.6183,41700.0
2008-02-07 10:25:00,33.63,33.99,33.63,33.79,21600.0,32.5893,32.9381,32.5893,32.7443,21600.0
2008-02-07 10:30:00,33.83,34.01,33.05,33.33,84200.0,32.7831,32.9575,32.0272,32.2986,84200.0
2008-02-07 10:35:00,33.36,33.36,32.91,33.17,24600.0,32.3276,32.3276,31.8916,32.1435,24600.0
2008-02-07 10:40:00,33.22,33.46,33.14,33.36,26100.0,32.192,32.4245,32.1144,32.3276,26100.0
2008-02-07 10:45:00,33.38,33.39,33.15,33.2,16900.0,32.347,32.3567,32.1241,32.1726,16900.0
2008-02-07 10:50:00,33.18,33.21,33.12,33.13,7200.0,32.1532,32.1823,32.0951,32.1047,7200.0
2008-02-07 10:55:00,33.14,33.15,32.98,33.05,8900.0,32.1144,32.1241,31.9594,32.0272,8900.0
2008-02-07 11:00:00,33.0,33.27,33.0,33.04,9900.0,31.9788,32.2404,31.9788,32.0175,9900.0
2008-02-07 11:05:00,33.04,33.08,32.86,33.07,29900.0,32.0175,32.0563,31.8431,32.0466,29900.0
2008-02-07 11:10:00,33.11,33.23,33.01,33.09,8500.0,32.0854,32.2016,31.9885,32.066,8500.0
2008-02-07 11:15:00,33.08,33.08,32.93,32.98,7800.0,32.0563,32.0563,31.9109,31.9594,7800.0
2008-02-07 11:20:00,32.99,33.16,32.97,33.05,10600.0,31.9691,32.1338,31.9497,32.0272,10600.0
2008-02-07 11:25:00,33.06,33.09,33.02,33.06,4000.0,32.0369,32.066,31.9981,32.0369,4000.0
2008-02-07 11:30:00,33.06,33.11,32.97,33.03,11300.0,32.0369,32.0854,31.9497,32.0078,11300.0
2008-02-07 11:35:00,33.01,33.06,32.99,33.05,9900.0,31.9885,32.0369,31.9691,32.0272,9900.0
2008-02-07 11:40:00,33.04,33.14,33.01,33.13,11900.0,32.0175,32.1144,31.9885,32.1047,11900.0
2008-02-07 11:45:00,33.11,33.43,33.04,33.39,9400.0,32.0854,32.3955,32.0175,32.3567,9400.0
2008-02-07 11:50:00,33.39,33.45,33.25,33.4,14900.0,32.3567,32.4148,32.221,32.3664,14900.0
2008-02-07 11:55:00,33.4,33.43,33.33,33.34,6500.0,32.3664,32.3955,32.2986,32.3082,6500.0
2008-02-07 12:00:00,33.35,33.4,33.3,33.34,7200.0,32.3179,32.3664,32.2695,32.3082,7200.0
2008-02-07 12:05:00,33.35,33.35,33.12,33.15,18700.0,32.3179,32.3179,32.0951,32.1241,18700.0
2008-02-07 12:10:00,33.18,33.2,33.07,33.16,9100.0,32.1532,32.1726,32.0466,32.1338,9100.0
2008-02-07 12:15:00,33.15,33.23,33.14,33.19,5400.0,32.1241,32.2016,32.1144,32.1629,5400.0
2008-02-07 12:20:00,33.18,33.18,33.09,33.09,7500.0,32.1532,32.1532,32.066,32.066,7500.0
2008-02-07 12:25:00,33.08,33.22,33.05,33.2,7100.0,32.0563,32.192,32.0272,32.1726,7100.0
2008-02-07 12:30:00,33.2,33.73,33.19,33.35,34000.0,32.1726,32.6862,32.1629,32.3179,34000.0
2008-02-07 12:35:00,33.37,33.62,33.36,33.51,15500.0,32.3373,32.5796,32.3276,32.473,15500.0
2008-02-07 12:40:00,33.55,33.57,33.5,33.57,3400.0,32.5117,32.5311,32.4633,32.5311,3400.0
2008-02-07 12:45:00,33.56,33.57,33.35,33.5,8300.0,32.5214,32.5311,32.3179,32.4633,8300.0
2008-02-07 12:50:00,33.45,33.74,33.41,33.74,25600.0,32.4148,32.6959,32.3761,32.6959,25600.0
2008-02-07 12:55:00,33.73,33.85,33.6,33.63,17400.0,32.6862,32.8025,32.5602,32.5893,17400.0
2008-02-07 13:00:00,33.64,33.66,33.3,33.3,10300.0,32.599,32.6183,32.2695,32.2695,10300.0
2008-02-07 13:05:00,33.29,33.3,33.13,33.14,10200.0,32.2598,32.2695,32.1047,32.1144,10200.0
2008-02-07 13:10:00,33.12,33.16,33.02,33.06,17300.0,32.0951,32.1338,31.9981,32.0369,17300.0
2008-02-07 13:15:00,33.07,33.1,32.9,33.0,25600.0,32.0466,32.0757,31.8819,31.9788,25600.0
2008-02-07 13:20:00,33.0,33.12,32.98,33.0,10200.0,31.9788,32.0951,31.9594,31.9788,10200.0
2008-02-07 13:25:00,33.0,33.32,33.0,33.13,22400.0,31.9788,32.2889,31.9788,32.1047,22400.0
2008-02-07 13:30:00,33.13,33.22,33.11,33.2,7200.0,32.1047,32.192,32.0854,32.1726,7200.0
2008-02-07 13:35:00,33.17,33.18,32.98,33.01,8000.0,32.1435,32.1532,31.9594,31.9885,8000.0
2008-02-07 13:40:00,33.01,33.17,33.01,33.1,7000.0,31.9885,32.1435,31.9885,32.0757,7000.0
2008-02-07 13:45:00,33.1,33.45,33.09,33.32,16500.0,32.0757,32.4148,32.066,32.2889,16500.0
2008-02-07 13:50:00,33.3,33.59,33.28,33.56,14000.0,32.2695,32.5505,32.2501,32.5214,14000.0
2008-02-07 13:55:00,33.57,34.0,33.48,33.92,59100.0,32.5311,32.9478,32.4439,32.8703,59100.0
2008-02-07 14:00:00,33.96,33.99,33.71,33.76,16000.0,32.9091,32.9381,32.6668,32.7152,16000.0
2008-02-07 14:05:00,33.65,34.0,33.45,33.56,34200.0,32.6087,32.9478,32.4148,32.5214,34200.0
2008-02-07 14:10:00,33.56,33.63,33.13,33.18,25200.0,32.5214,32.5893,32.1047,32.1532,25200.0
2008-02-07 14:15:00,33.18,33.27,33.0,33.17,23300.0,32.1532,32.2404,31.9788,32.1435,23300.0
2008-02-07 14:20:00,33.15,33.32,33.08,33.2,26400.0,32.1241,32.2889,32.0563,32.1726,26400.0
2008-02-07 14:25:00,33.17,33.45,33.17,33.37,23000.0,32.1435,32.4148,32.1435,32.3373,23000.0
2008-02-07 14:30:00,33.38,33.39,33.15,33.15,39400.0,32.347,32.3567,32.1241,32.1241,39400.0
2008-02-07 14:35:00,33.15,33.16,32.71,32.76,85600.0,32.1241,32.1338,31.6977,31.7462,85600.0
2008-02-07 14:40:00,32.8,33.1,32.75,32.96,21800.0,31.785,32.0757,31.7365,31.94,21800.0
2008-02-07 14:45:00,32.94,33.07,32.63,32.85,16200.0,31.9206,32.0466,31.6202,31.8334,16200.0
2008-02-07 14:50:00,32.83,32.92,32.59,32.82,22300.0,31.814,31.9012,31.5815,31.8043,22300.0
2008-02-07 14:55:00,32.8,32.97,32.62,32.62,13000.0,31.785,31.9497,31.6105,31.6105,13000.0
2008-02-07 15:00:00,32.64,32.64,32.35,32.48,40600.0,31.6299,31.6299,31.3489,31.4749,40600.0
2008-02-07 15:05:00,32.45,32.5,32.13,32.15,21400.0,31.4458,31.4942,31.1357,31.1551,21400.0
2008-02-07 15:10:00,32.17,32.39,32.13,32.21,22600.0,31.1745,31.3876,31.1357,31.2132,22600.0
2008-02-07 15:15:00,32.21,32.38,32.14,32.22,22600.0,31.2132,31.378,31.1454,31.2229,22600.0
2008-02-07 15:20:00,32.22,32.29,31.87,31.95,39900.0,31.2229,31.2907,30.8837,30.9613,39900.0
2008-02-07 15:25:00,31.87,32.47,31.77,32.18,32800.0,30.8837,31.4652,30.7868,31.1841,32800.0
2008-02-07 15:30:00,32.27,32.42,32.2,32.37,11100.0,31.2714,31.4167,31.2035,31.3683,11100.0
2008-02-07 15:35:00,32.4,32.4,32.14,32.3,35000.0,31.3973,31.3973,31.1454,31.3004,35000.0
2008-02-07 15:40:00,32.23,32.29,31.98,31.98,22600.0,31.2326,31.2907,30.9903,30.9903,22600.0
2008-02-07 15:45:00,31.99,32.1,31.7,31.99,33600.0,31.0,31.1066,30.719,31.0,33600.0
2008-02-07 15:50:00,32.06,32.08,31.4,31.75,56100.0,31.0679,31.0872,30.4283,30.7674,56100.0
2008-02-07 15:55:00,31.75,31.95,31.7,31.78,57800.0,30.7674,30.9613,30.719,30.7965,57800.0
2008-02-08 09:30:00,32.0,32.94,32.0,32.54,38200.0,31.0097,31.9206,31.0097,31.533,38200.0
2008-02-08 09:35:00,32.51,32.71,32.18,32.39,26700.0,31.5039,31.6977,31.1841,31.3876,26700.0
2008-02-08 09:40:00,32.25,32.37,31.31,31.6,33600.0,31.252,31.3683,30.3411,30.6221,33600.0
2008-02-08 09:45:00,31.6,32.25,31.4,31.85,25400.0,30.6221,31.252,30.4283,30.8644,25400.0
2008-02-08 09:50:00,31.86,32.0,31.51,31.91,21100.0,30.874,31.0097,30.5349,30.9225,21100.0
2008-02-08 09:55:00,31.9,32.17,31.67,32.03,19400.0,30.9128,31.1745,30.6899,31.0388,19400.0
2008-02-08 10:00:00,32.05,32.19,31.44,31.94,28600.0,31.0582,31.1938,30.467,30.9516,28600.0
2008-02-08 10:05:00,31.94,31.98,31.6,31.77,31400.0,30.9516,30.9903,30.6221,30.7868,31400.0
2008-02-08 10:10:00,31.74,32.1,31.66,31.93,22700.0,30.7578,31.1066,30.6802,30.9419,22700.0
2008-02-08 10:15:00,31.92,32.01,31.78,31.92,16400.0,30.9322,31.0194,30.7965,30.9322,16400.0
2008-02-08 10:20:00,31.91,31.97,31.69,31.97,9800.0,30.9225,30.9806,30.7093,30.9806,9800.0
2008-02-08 10:25:00,31.92,31.96,31.7,31.79,9900.0,30.9322,30.971,30.719,30.8062,9900.0
2008-02-08 10:30:00,31.79,31.79,31.65,31.75,20200.0,30.8062,30.8062,30.6705,30.7674,20200.0
2008-02-08 10:35:00,31.69,31.82,31.69,31.72,22200.0,30.7093,30.8353,30.7093,30.7384,22200.0
2008-02-08 10:40:00,31.8,32.01,31.74,32.01,6900.0,30.8159,31.0194,30.7578,31.0194,6900.0
2008-02-08 10:45:00,31.98,32.11,31.77,31.77,12800.0,30.9903,31.1163,30.7868,30.7868,12800.0
2008-02-08 10:50:00,31.78,32.08,31.78,31.86,4900.0,30.7965,31.0872,30.7965,30.874,4900.0
2008-02-08 10:55:00,31.88,32.01,31.72,31.77,5400.0,30.8934,31.0194,30.7384,30.7868,5400.0
2008-02-08 11:00:00,31.8,31.82,31.6,31.65,5900.0,30.8159,30.8353,30.6221,30.6705,5900.0
2008-02-08 11:05:00,31.62,32.03,31.6,31.79,14700.0,30.6415,31.0388,30.6221,30.8062,14700.0
2008-02-08 11:10:00,31.79,31.95,31.77,31.77,10700.0,30.8062,30.9613,30.7868,30.7868,10700.0
2008-02-08 11:15:00,31.77,31.99,31.76,31.97,15300.0,30.7868,31.0,30.7771,30.9806,15300.0
2008-02-08 11:20:00,31.94,31.99,31.72,31.91,14700.0,30.9516,31.0,30.7384,30.9225,14700.0
2008-02-08 11:25:00,31.91,31.94,31.68,31.68,11000.0,30.9225,30.9516,30.6996,30.6996,11000.0
2008-02-08 11:30:00,31.69,31.9,31.66,31.83,8800.0,30.7093,30.9128,30.6802,30.845,8800.0
2008-02-08 11:35:00,31.78,31.92,31.74,31.88,7100.0,30.7965,30.9322,30.7578,30.8934,7100.0
2008-02-08 11:40:00,31.88,31.9,31.8,31.8,2000.0,30.8934,30.9128,30.8159,30.8159,2000.0
2008-02-08 11:45:00,31.82,31.85,31.7,31.7,9900.0,30.8353,30.8644,30.719,30.719,9900.0
2008-02-08 11:50:00,31.72,31.72,31.23,31.53,34500.0,30.7384,30.7384,30.2635,30.5543,34500.0
2008-02-08 11:55:00,31.57,31.67,31.42,31.52,17800.0,30.593,30.6899,30.4477,30.5446,17800.0
2008-02-08 12:00:00,31.55,31.7,31.52,31.66,12300.0,30.5736,30.719,30.5446,30.6802,12300.0
2008-02-08 12:05:00,31.67,31.74,31.56,31.6,10800.0,30.6899,30.7578,30.5833,30.6221,10800.0
2008-02-08 12:10:00,31.62,31.67,31.59,31.59,5000.0,30.6415,30.6899,30.6124,30.6124,5000.0
2008-02-08 12:15:00,31.59,31.59,31.2,31.2,17200.0,30.6124,30.6124,30.2345,30.2345,17200.0
2008-02-08 12:20:00,31.21,31.34,31.21,31.27,11600.0,30.2442,30.3701,30.2442,30.3023,11600.0
2008-02-08 12:25:00,31.23,31.65,31.2,31.26,24600.0,30.2635,30.6705,30.2345,30.2926,24600.0
2008-02-08 12:30:00,31.29,31.63,31.2,31.23,19100.0,30.3217,30.6512,30.2345,30.2635,19100.0
2008-02-08 12:35:00,31.22,31.27,31.19,31.24,9000.0,30.2539,30.3023,30.2248,30.2732,9000.0
2008-02-08 12:40:00,31.24,31.45,31.24,31.43,7400.0,30.2732,30.4767,30.2732,30.4574,7400.0
2008-02-08 12:45:00,31.45,31.48,31.33,31.42,17800.0,30.4767,30.5058,30.3604,30.4477,17800.0
2008-02-08 12:50:00,31.44,31.5,31.21,31.36,12800.0,30.467,30.5252,30.2442,30.3895,12800.0
2008-02-08 12:55:00,31.37,31.55,31.35,31.46,11700.0,30.3992,30.5736,30.3798,30.4864,11700.0
2008-02-08 13:00:00,31.5,31.56,31.32,31.36,9000.0,30.5252,30.5833,30.3508,30.3895,9000.0
2008-02-08 13:05:00,31.39,31.56,31.33,31.48,14600.0,30.4186,30.5833,30.3604,30.5058,14600.0
2008-02-08 13:10:00,31.49,31.63,31.3,31.36,12100.0,30.5155,30.6512,30.3314,30.3895,12100.0
2008-02-08 13:15:00,31.4,31.6,31.28,31.48,10600.0,30.4283,30.6221,30.312,30.5058,10600.0
2008-02-08 13:20:00,31.46,31.5,31.31,31.44,8000.0,30.4864,30.5252,30.3411,30.467,8000.0
2008-02-08 13:25:00,31.44,31.55,31.41,31.51,20500.0,30.467,30.5736,30.438,30.5349,20500.0
2008-02-08 13:30:00,31.55,31.57,31.33,31.44,16900.0,30.5736,30.593,30.3604,30.467,16900.0
2008-02-08 13:35:00,31.45,31.5,31.23,31.27,13100.0,30.4767,30.5252,30.2635,30.3023,13100.0
2008-02-08 13:40:00,31.32,31.5,31.0,31.37,38800.0,30.3508,30.5252,30.0407,30.3992,38800.0
2008-02-08 13:45:00,31.54,31.54,31.41,31.46,4000.0,30.5639,30.5639,30.438,30.4864,4000.0
2008-02-08 13:50:00,31.55,31.6,31.4,31.45,10600.0,30.5736,30.6221,30.4283,30.4767,10600.0
2008-02-08 13:55:00,31.47,31.62,31.37,31.45,12100.0,30.4961,30.6415,30.3992,30.4767,12100.0
2008-02-08 14:00:00,31.44,31.6,31.37,31.4,13500.0,30.467,30.6221,30.3992,30.4283,13500.0
2008-02-08 14:05:00,31.36,31.55,31.35,31.52,8800.0,30.3895,30.5736,30.3798,30.5446,8800.0
2008-02-08 14:10:00,31.52,31.6,31.49,31.51,7300.0,30.5446,30.6221,30.5155,30.5349,7300.0
2008-02-08 14:15:00,31.5,31.62,31.5,31.59,14800.0,30.5252,30.6415,30.5252,30.6124,14800.0
2008-02-08 14:20:00,31.59,31.6,31.5,31.56,12800.0,30.6124,30.6221,30.5252,30.5833,12800.0
2008-02-08 14:25:00,31.59,31.75,31.55,31.7,36900.0,30.6124,30.7674,30.5736,30.719,36900.0
2008-02-08 14:30:00,31.74,31.81,31.53,31.62,35400.0,30.7578,30.8256,30.5543,30.6415,35400.0
2008-02-08 14:35:00,31.55,31.6,31.5,31.6,10300.0,30.5736,30.6221,30.5252,30.6221,10300.0
2008-02-08 14:40:00,31.6,31.6,31.55,31.56,3800.0,30.6221,30.6221,30.5736,30.5833,3800.0
2008-02-08 14:45:00,31.55,31.59,31.52,31.55,6400.0,30.5736,30.6124,30.5446,30.5736,6400.0
2008-02-08 14:50:00,31.55,31.58,31.53,31.56,6500.0,30.5736,30.6027,30.5543,30.5833,6500.0
2008-02-08 14:55:00,31.58,31.6,31.53,31.53,8200.0,30.6027,30.6221,30.5543,30.5543,8200.0
2008-02-08 15:00:00,31.55,31.55,31.42,31.49,36400.0,30.5736,30.5736,30.4477,30.5155,36400.0
2008-02-08 15:05:00,31.49,31.5,31.32,31.45,14100.0,30.5155,30.5252,30.3508,30.4767,14100.0
2008-02-08 15:10:00,31.46,31.51,31.3,31.44,7300.0,30.4864,30.5349,30.3314,30.467,7300.0
2008-02-08 15:15:00,31.45,31.66,31.45,31.63,10000.0,30.4767,30.6802,30.4767,30.6512,10000.0
2008-02-08 15:20:00,31.65,31.67,31.36,31.4,7900.0,30.6705,30.6899,30.3895,30.4283,7900.0
2008-02-08 15:25:00,31.41,31.76,31.41,31.62,12300.0,30.438,30.7771,30.438,30.6415,12300.0
2008-02-08 15:30:00,31.65,31.86,31.64,31.84,10700.0,30.6705,30.874,30.6609,30.8547,10700.0
2008-02-08 15:35:00,31.85,31.87,31.56,31.57,16300.0,30.8644,30.8837,30.5833,30.593,16300.0
2008-02-08 15:40:00,31.59,31.95,31.52,31.74,15900.0,30.6124,30.9613,30.5446,30.7578,15900.0
2008-02-08 15:45:00,31.79,31.92,31.78,31.78,23000.0,30.8062,30.9322,30.7965,30.7965,23000.0
2008-02-08 15:50:00,31.84,31.85,31.63,31.68,15100.0,30.8547,30.8644,30.6512,30.6996,15100.0
2008-02-08 15:55:00,31.69,31.72,31.59,31.66,13600.0,30.7093,30.7384,30.6124,30.6802,13600.0
2008-02-11 09:30:00,32.51,33.65,32.25,33.56,81200.0,31.5039,32.6087,31.252,32.5214,81200.0
2008-02-11 09:35:00,33.55,33.9,32.71,32.85,68400.0,32.5117,32.8509,31.6977,31.8334,68400.0
2008-02-11 09:40:00,32.9,33.4,32.85,33.23,41900.0,31.8819,32.3664,31.8334,32.2016,41900.0
2008-02-11 09:45:00,33.22,33.77,33.15,33.58,36100.0,32.192,32.7249,32.1241,32.5408,36100.0
2008-02-11 09:50:00,33.56,33.81,33.45,33.6,35600.0,32.5214,32.7637,32.4148,32.5602,35600.0
2008-02-11 09:55:00,33.63,34.29,33.56,34.25,118300.0,32.5893,33.2288,32.5214,33.1901,118300.0
2008-02-11 10:00:00,34.25,34.63,34.03,34.13,61600.0,33.1901,33.5583,32.9769,33.0738,61600.0
2008-02-11 10:05:00,34.07,34.21,33.79,33.97,45100.0,33.0157,33.1513,32.7443,32.9187,45100.0
2008-02-11 10:10:00,33.95,34.5,33.95,34.45,43900.0,32.8994,33.4323,32.8994,33.3839,43900.0
2008-02-11 10:15:00,34.44,34.75,34.36,34.53,60000.0,33.3742,33.6746,33.2967,33.4614,60000.0
2008-02-11 10:20:00,34.5,34.7,34.39,34.7,48600.0,33.4323,33.6262,33.3258,33.6262,48600.0
2008-02-11 10:25:00,34.65,34.97,34.39,34.45,63500.0,33.5777,33.8878,33.3258,33.3839,63500.0
2008-02-11 10:30:00,34.42,35.19,34.42,34.92,68100.0,33.3548,34.101,33.3548,33.8393,68100.0
2008-02-11 10:35:00,34.96,35.0,34.78,34.87,31100.0,33.8781,33.9169,33.7037,33.7909,31100.0
2008-02-11 10:40:00,34.86,35.0,34.85,34.89,34500.0,33.7812,33.9169,33.7715,33.8103,34500.0
2008-02-11 10:45:00,34.89,35.09,34.4,34.55,75500.0,33.8103,34.0041,33.3354,33.4808,75500.0
2008-02-11 10:50:00,34.55,34.86,34.55,34.83,29600.0,33.4808,33.7812,33.4808,33.7521,29600.0
2008-02-11 10:55:00,34.89,35.0,34.77,34.96,15800.0,33.8103,33.9169,33.694,33.8781,15800.0
2008-02-11 11:00:00,34.97,35.0,34.89,34.97,7600.0,33.8878,33.9169,33.8103,33.8878,7600.0
2008-02-11 11:05:00,34.97,35.35,34.96,35.2,54400.0,33.8878,34.256,33.8781,34.1107,54400.0
2008-02-11 11:10:00,35.2,35.48,35.16,35.23,25900.0,34.1107,34.382,34.0719,34.1398,25900.0
2008-02-11 11:15:00,35.23,35.35,35.09,35.18,28200.0,34.1398,34.256,34.0041,34.0913,28200.0
2008-02-11 11:20:00,35.11,35.22,34.78,34.92,23300.0,34.0235,34.1301,33.7037,33.8393,23300.0
2008-02-11 11:25:00,34.9,34.99,34.72,34.76,24900.0,33.82,33.9072,33.6455,33.6843,24900.0
2008-02-11 11:30:00,34.74,34.85,34.63,34.83,24600.0,33.6649,33.7715,33.5583,33.7521,24600.0
2008-02-11 11:35:00,34.83,35.06,34.77,34.8,10900.0,33.7521,33.975,33.694,33.7231,10900.0
2008-02-11 11:40:00,34.84,34.95,34.58,34.75,15500.0,33.7618,33.8684,33.5099,33.6746,15500.0
2008-02-11 11:45:00,34.76,34.8,34.5,34.5,14200.0,33.6843,33.7231,33.4323,33.4323,14200.0
2008-02-11 11:50:00,34.48,34.73,34.4,34.54,13000.0,33.413,33.6552,33.3354,33.4711,13000.0
2008-02-11 11:55:00,34.55,34.79,34.55,34.79,7000.0,33.4808,33.7134,33.4808,33.7134,7000.0
2008-02-11 12:00:00,34.79,35.03,34.74,34.9,17700.0,33.7134,33.9459,33.6649,33.82,17700.0
2008-02-11 12:05:00,34.89,35.03,34.68,34.7,11500.0,33.8103,33.9459,33.6068,33.6262,11500.0
2008-02-11 12:10:00,34.8,34.9,34.66,34.66,13900.0,33.7231,33.82,33.5874,33.5874,13900.0
2008-02-11 12:15:00,34.7,34.94,34.61,34.91,13000.0,33.6262,33.8587,33.5389,33.8297,13000.0
2008-02-11 12:20:00,34.95,35.04,34.92,34.96,25900.0,33.8684,33.9556,33.8393,33.8781,25900.0
2008-02-11 12:25:00,34.9,34.99,34.9,34.94,7400.0,33.82,33.9072,33.82,33.8587,7400.0
2008-02-11 12:30:00,34.97,35.04,34.89,34.99,48200.0,33.8878,33.9556,33.8103,33.9072,48200.0
2008-02-11 12:35:00,34.99,35.07,34.95,35.0,32800.0,33.9072,33.9847,33.8684,33.9169,32800.0
2008-02-11 12:40:00,35.0,35.25,34.89,35.08,27400.0,33.9169,34.1591,33.8103,33.9944,27400.0
2008-02-11 12:45:00,35.08,35.44,35.0,35.1,34600.0,33.9944,34.3433,33.9169,34.0138,34600.0
2008-02-11 12:50:00,35.3,35.3,34.93,35.28,12100.0,34.2076,34.2076,33.849,34.1882,12100.0
2008-02-11 12:55:00,35.28,35.28,34.92,35.14,12200.0,34.1882,34.1882,33.8393,34.0525,12200.0
2008-02-11 13:00:00,35.23,35.36,34.98,35.06,19300.0,34.1398,34.2657,33.8975,33.975,19300.0
2008-02-11 13:05:00,35.07,35.15,34.99,35.09,18400.0,33.9847,34.0622,33.9072,34.0041,18400.0
2008-02-11 13:10:00,35.15,35.24,35.14,35.17,10300.0,34.0622,34.1494,34.0525,34.0816,10300.0
2008-02-11 13:15:00,35.16,35.17,35.0,35.05,11900.0,34.0719,34.0816,33.9169,33.9653,11900.0
2008-02-11 13:20:00,35.05,35.1,35.04,35.07,4700.0,33.9653,34.0138,33.9556,33.9847,4700.0
2008-02-11 13:25:00,35.05,35.09,35.03,35.07,11900.0,33.9653,34.0041,33.9459,33.9847,11900.0
2008-02-11 13:30:00,35.1,35.31,35.1,35.28,20500.0,34.0138,34.2173,34.0138,34.1882,20500.0
2008-02-11 13:35:00,35.28,35.48,35.11,35.21,24600.0,34.1882,34.382,34.0235,34.1204,24600.0
2008-02-11 13:40:00,35.23,35.28,35.0,35.17,31900.0,34.1398,34.1882,33.9169,34.0816,31900.0
2008-02-11 13:45:00,35.19,35.19,35.06,35.09,9800.0,34.101,34.101,33.975,34.0041,9800.0
2008-02-11 13:50:00,35.09,35.1,35.05,35.09,9300.0,34.0041,34.0138,33.9653,34.0041,9300.0
2008-02-11 13:55:00,35.09,35.13,35.09,35.1,7700.0,34.0041,34.0428,34.0041,34.0138,7700.0
2008-02-11 14:00:00,35.09,35.18,35.08,35.11,12400.0,34.0041,34.0913,33.9944,34.0235,12400.0
2008-02-11 14:05:00,35.11,35.24,35.0,35.06,22500.0,34.0235,34.1494,33.9169,33.975,22500.0
2008-02-11 14:10:00,35.08,35.18,35.0,35.15,11600.0,33.9944,34.0913,33.9169,34.0622,11600.0
2008-02-11 14:15:00,35.15,35.15,34.77,34.95,32800.0,34.0622,34.0622,33.694,33.8684,32800.0
2008-02-11 14:20:00,34.99,35.0,34.94,34.98,10200.0,33.9072,33.9169,33.8587,33.8975,10200.0
2008-02-11 14:25:00,34.98,35.0,34.95,34.99,8200.0,33.8975,33.9169,33.8684,33.9072,8200.0
2008-02-11 14:30:00,35.0,35.0,34.84,34.88,13300.0,33.9169,33.9169,33.7618,33.8006,13300.0
2008-02-11 14:35:00,34.88,34.94,34.84,34.91,6600.0,33.8006,33.8587,33.7618,33.8297,6600.0
2008-02-11 14:40:00,34.92,34.97,34.9,34.97,6000.0,33.8393,33.8878,33.82,33.8878,6000.0
2008-02-11 14:45:00,34.99,35.0,34.95,34.97,13900.0,33.9072,33.9169,33.8684,33.8878,13900.0
2008-02-11 14:50:00,34.98,35.02,34.94,35.0,50100.0,33.8975,33.9363,33.8587,33.9169,50100.0
2008-02-11 14:55:00,35.0,35.02,34.95,34.95,25700.0,33.9169,33.9363,33.8684,33.8684,25700.0
2008-02-11 15:00:00,34.96,34.96,34.81,34.89,10700.0,33.8781,33.8781,33.7328,33.8103,10700.0
2008-02-11 15:05:00,34.88,35.0,34.81,34.98,14300.0,33.8006,33.9169,33.7328,33.8975,14300.0
2008-02-11 15:10:00,34.98,35.0,34.94,35.0,28800.0,33.8975,33.9169,33.8587,33.9169,28800.0
2008-02-11 15:15:00,34.99,35.28,34.95,35.26,24800.0,33.9072,34.1882,33.8684,34.1688,24800.0
2008-02-11 15:20:00,35.26,35.47,34.94,35.05,60600.0,34.1688,34.3723,33.8587,33.9653,60600.0
2008-02-11 15:25:00,35.04,35.14,35.04,35.12,24400.0,33.9556,34.0525,33.9556,34.0332,24400.0
2008-02-11 15:30:00,35.13,35.4,35.04,35.33,79200.0,34.0428,34.3045,33.9556,34.2367,79200.0
2008-02-11 15:35:00,35.31,35.49,35.29,35.41,56900.0,34.2173,34.3917,34.1979,34.3142,56900.0
2008-02-11 15:40:00,35.43,35.85,35.12,35.28,82000.0,34.3336,34.7406,34.0332,34.1882,82000.0
2008-02-11 15:45:00,35.29,35.74,35.29,35.73,40800.0,34.1979,34.634,34.1979,34.6243,40800.0
2008-02-11 15:50:00,35.72,36.41,35.7,36.41,117500.0,34.6146,35.2832,34.5952,35.2832,117500.0
2008-02-11 15:55:00,36.41,36.48,36.02,36.13,71500.0,35.2832,35.3511,34.9053,35.0119,71500.0
2008-02-12 09:30:00,37.4,37.47,36.81,37.16,112900.0,36.2426,36.3104,35.6709,36.01,112900.0
2008-02-12 09:35:00,37.16,37.5,37.0,37.37,58500.0,36.01,36.3395,35.855,36.2135,58500.0
2008-02-12 09:40:00,37.35,38.01,37.35,37.99,164800.0,36.1941,36.8337,36.1941,36.8143,164800.0
2008-02-12 09:45:00,37.95,38.87,37.95,38.62,160600.0,36.7756,37.6671,36.7756,37.4248,160600.0
2008-02-12 09:50:00,38.6,38.66,37.43,37.84,87000.0,37.4055,37.4636,36.2717,36.669,87000.0
2008-02-12 09:55:00,37.92,38.31,37.72,37.98,48300.0,36.7465,37.1244,36.5527,36.8047,48300.0
2008-02-12 10:00:00,37.98,38.01,37.64,37.88,60100.0,36.8047,36.8337,36.4752,36.7077,60100.0
2008-02-12 10:05:00,37.9,37.98,37.75,37.81,45400.0,36.7271,36.8047,36.5818,36.6399,45400.0
2008-02-12 10:10:00,37.82,38.0,37.81,37.95,33800.0,36.6496,36.824,36.6399,36.7756,33800.0
2008-02-12 10:15:00,37.94,37.94,37.28,37.31,42900.0,36.7659,36.7659,36.1263,36.1554,42900.0
2008-02-12 10:20:00,37.35,37.65,36.75,36.92,133500.0,36.1941,36.4849,35.6127,35.7775,133500.0
2008-02-12 10:25:00,36.92,36.96,36.43,36.5,57900.0,35.7775,35.8162,35.3026,35.3705,57900.0
2008-02-12 10:30:00,36.5,36.96,36.48,36.94,35300.0,35.3705,35.8162,35.3511,35.7968,35300.0
2008-02-12 10:35:00,36.9,36.94,36.28,36.44,40600.0,35.7581,35.7968,35.1573,35.3123,40600.0
2008-02-12 10:40:00,36.44,36.77,36.28,36.56,25400.0,35.3123,35.6321,35.1573,35.4286,25400.0
2008-02-12 10:45:00,36.63,36.95,36.63,36.92,26300.0,35.4964,35.8065,35.4964,35.7775,26300.0
2008-02-12 10:50:00,36.92,36.93,36.58,36.89,19400.0,35.7775,35.7871,35.448,35.7484,19400.0
2008-02-12 10:55:00,36.92,36.92,36.72,36.82,11300.0,35.7775,35.7775,35.5836,35.6806,11300.0
2008-02-12 11:00:00,36.76,36.82,36.57,36.66,18300.0,35.6224,35.6806,35.4383,35.5255,18300.0
2008-02-12 11:05:00,36.66,36.67,36.5,36.52,25400.0,35.5255,35.5352,35.3705,35.3898,25400.0
2008-02-12 11:10:00,36.52,36.58,36.38,36.54,29800.0,35.3898,35.448,35.2542,35.4092,29800.0
2008-02-12 11:15:00,36.56,36.66,36.35,36.35,11700.0,35.4286,35.5255,35.2251,35.2251,11700.0
2008-02-12 11:20:00,36.36,36.38,36.0,36.09,47500.0,35.2348,35.2542,34.8859,34.9731,47500.0
2008-02-12 11:25:00,36.05,36.05,35.69,35.86,28800.0,34.9344,34.9344,34.5855,34.7503,28800.0
2008-02-12 11:30:00,35.86,35.98,35.55,35.77,28400.0,34.7503,34.8665,34.4499,34.663,28400.0
2008-02-12 11:35:00,35.79,35.79,35.4,35.61,23100.0,34.6824,34.6824,34.3045,34.508,23100.0
2008-02-12 11:40:00,35.61,36.1,35.6,35.72,17300.0,34.508,34.9828,34.4983,34.6146,17300.0
2008-02-12 11:45:00,35.74,35.82,35.7,35.81,9700.0,34.634,34.7115,34.5952,34.7018,9700.0
2008-02-12 11:50:00,35.81,36.1,35.81,35.85,13900.0,34.7018,34.9828,34.7018,34.7406,13900.0
2008-02-12 11:55:00,35.84,35.84,35.49,35.51,34500.0,34.7309,34.7309,34.3917,34.4111,34500.0
2008-02-12 12:00:00,35.51,35.51,35.21,35.31,26100.0,34.4111,34.4111,34.1204,34.2173,26100.0
2008-02-12 12:05:00,35.29,35.39,35.22,35.36,15400.0,34.1979,34.2948,34.1301,34.2657,15400.0
2008-02-12 12:10:00,35.37,35.4,35.02,35.07,25400.0,34.2754,34.3045,33.9363,33.9847,25400.0
2008-02-12 12:15:00,35.06,35.4,35.04,35.13,23900.0,33.975,34.3045,33.9556,34.0428,23900.0
2008-02-12 12:20:00,35.14,35.2,34.74,34.82,29700.0,34.0525,34.1107,33.6649,33.7424,29700.0
2008-02-12 12:25:00,34.82,34.88,34.63,34.76,25500.0,33.7424,33.8006,33.5583,33.6843,25500.0
2008-02-12 12:30:00,34.81,34.86,34.5,34.53,30200.0,33.7328,33.7812,33.4323,33.4614,30200.0
2008-02-12 12:35:00,34.56,34.65,34.37,34.44,27000.0,33.4905,33.5777,33.3064,33.3742,27000.0
2008-02-12 12:40:00,34.43,34.46,34.15,34.32,30200.0,33.3645,33.3936,33.0932,33.2579,30200.0
2008-02-12 12:45:00,34.33,34.63,34.29,34.52,18700.0,33.2676,33.5583,33.2288,33.4517,18700.0
2008-02-12 12:50:00,34.53,34.57,34.4,34.4,15800.0,33.4614,33.5002,33.3354,33.3354,15800.0
2008-02-12 12:55:00,34.4,34.43,34.17,34.17,22000.0,33.3354,33.3645,33.1126,33.1126,22000.0
2008-02-12 13:00:00,34.2,34.46,34.11,34.46,34400.0,33.1416,33.3936,33.0544,33.3936,34400.0
2008-02-12 13:05:00,34.46,34.88,34.46,34.78,35100.0,33.3936,33.8006,33.3936,33.7037,35100.0
2008-02-12 13:10:00,34.79,34.94,34.65,34.82,23100.0,33.7134,33.8587,33.5777,33.7424,23100.0
2008-02-12 13:15:00,34.87,34.88,34.57,34.58,21900.0,33.7909,33.8006,33.5002,33.5099,21900.0
2008-02-12 13:20:00,34.55,34.73,34.51,34.69,6600.0,33.4808,33.6552,33.442,33.6165,6600.0
2008-02-12 13:25:00,34.65,34.85,34.62,34.85,13600.0,33.5777,33.7715,33.5486,33.7715,13600.0
2008-02-12 13:30:00,34.87,34.89,34.65,34.67,25400.0,33.7909,33.8103,33.5777,33.5971,25400.0
2008-02-12 13:35:00,34.72,34.75,34.57,34.75,10000.0,33.6455,33.6746,33.5002,33.6746,10000.0
2008-02-12 13:40:00,34.73,34.98,34.73,34.89,43200.0,33.6552,33.8975,33.6552,33.8103,43200.0
2008-02-12 13:45:00,34.88,34.96,34.73,34.94,9000.0,33.8006,33.8781,33.6552,33.8587,9000.0
2008-02-12 13:50:00,34.94,35.15,34.91,35.0,26800.0,33.8587,34.0622,33.8297,33.9169,26800.0
2008-02-12 13:55:00,35.01,35.45,35.0,35.33,21900.0,33.9266,34.3529,33.9169,34.2367,21900.0
2008-02-12 14:00:00,35.29,35.44,35.12,35.38,17900.0,34.1979,34.3433,34.0332,34.2851,17900.0
2008-02-12 14:05:00,35.38,35.38,35.12,35.15,17800.0,34.2851,34.2851,34.0332,34.0622,17800.0
2008-02-12 14:10:00,35.11,35.27,35.03,35.18,4200.0,34.0235,34.1785,33.9459,34.0913,4200.0
2008-02-12 14:15:00,35.19,35.19,34.94,34.95,22200.0,34.101,34.101,33.8587,33.8684,22200.0
2008-02-12 14:20:00,34.94,34.96,34.65,34.76,20700.0,33.8587,33.8781,33.5777,33.6843,20700.0
2008-02-12 14:25:00,34.78,35.09,34.66,35.04,13200.0,33.7037,34.0041,33.5874,33.9556,13200.0
2008-02-12 14:30:00,35.03,35.12,34.91,35.07,16300.0,33.9459,34.0332,33.8297,33.9847,16300.0
2008-02-12 14:35:00,35.07,35.07,34.94,35.0,18000.0,33.9847,33.9847,33.8587,33.9169,18000.0
2008-02-12 14:40:00,35.04,35.08,34.92,35.08,17500.0,33.9556,33.9944,33.8393,33.9944,17500.0
2008-02-12 14:45:00,35.07,35.08,35.02,35.04,11500.0,33.9847,33.9944,33.9363,33.9556,11500.0
2008-02-12 14:50:00,35.05,35.23,34.97,35.03,22500.0,33.9653,34.1398,33.8878,33.9459,22500.0
2008-02-12 14:55:00,35.04,35.07,34.98,35.02,6400.0,33.9556,33.9847,33.8975,33.9363,6400.0
2008-02-12 15:00:00,35.02,35.05,34.79,34.82,18200.0,33.9363,33.9653,33.7134,33.7424,18200.0
2008-02-12 15:05:00,34.81,35.05,34.76,35.0,22100.0,33.7328,33.9653,33.6843,33.9169,22100.0
2008-02-12 15:10:00,34.95,35.0,34.8,34.87,14100.0,33.8684,33.9169,33.7231,33.7909,14100.0
2008-02-12 15:15:00,34.85,34.99,34.71,34.95,9700.0,33.7715,33.9072,33.6358,33.8684,9700.0
2008-02-12 15:20:00,34.9,34.93,34.6,34.9,25100.0,33.82,33.849,33.5293,33.82,25100.0
2008-02-12 15:25:00,34.87,34.87,34.53,34.64,13800.0,33.7909,33.7909,33.4614,33.568,13800.0
2008-02-12 15:30:00,34.63,34.7,34.46,34.55,19200.0,33.5583,33.6262,33.3936,33.4808,19200.0
2008-02-12 15:35:00,34.54,34.54,34.2,34.23,25800.0,33.4711,33.4711,33.1416,33.1707,25800.0
2008-02-12 15:40:00,34.2,34.58,34.18,34.3,22600.0,33.1416,33.5099,33.1222,33.2385,22600.0
2008-02-12 15:45:00,34.3,34.54,34.17,34.39,24400.0,33.2385,33.4711,33.1126,33.3258,24400.0
2008-02-12 15:50:00,34.39,34.46,34.26,34.34,20000.0,33.3258,33.3936,33.1998,33.2773,20000.0
2008-02-12 15:55:00,34.36,34.67,34.35,34.55,24100.0,33.2967,33.5971,33.287,33.4808,24100.0
2008-02-13 09:30:00,35.48,35.59,35.21,35.47,32700.0,34.382,34.4886,34.1204,34.3723,32700.0
2008-02-13 09:35:00,35.44,35.46,34.7,34.96,38400.0,34.3433,34.3626,33.6262,33.8781,38400.0
2008-02-13 09:40:00,34.94,35.37,34.86,35.06,21200.0,33.8587,34.2754,33.7812,33.975,21200.0
2008-02-13 09:45:00,35.06,35.19,34.99,35.04,8700.0,33.975,34.101,33.9072,33.9556,8700.0
2008-02-13 09:50:00,35.09,35.14,34.71,35.04,27800.0,34.0041,34.0525,33.6358,33.9556,27800.0
2008-02-13 09:55:00,35.05,35.16,35.0,35.09,18000.0,33.9653,34.0719,33.9169,34.0041,18000.0
2008-02-13 10:00:00,35.14,35.14,35.06,35.09,7200.0,34.0525,34.0525,33.975,34.0041,7200.0
2008-02-13 10:05:00,35.09,35.09,34.66,34.85,15700.0,34.0041,34.0041,33.5874,33.7715,15700.0
2008-02-13 10:10:00,34.86,35.09,34.86,35.08,17100.0,33.7812,34.0041,33.7812,33.9944,17100.0
2008-02-13 10:15:00,35.08,35.08,34.88,34.89,9800.0,33.9944,33.9944,33.8006,33.8103,9800.0
2008-02-13 10:20:00,34.93,34.97,34.89,34.91,8500.0,33.849,33.8878,33.8103,33.8297,8500.0
2008-02-13 10:25:00,34.97,34.97,34.86,34.92,20000.0,33.8878,33.8878,33.7812,33.8393,20000.0
2008-02-13 10:30:00,34.88,34.92,34.54,34.65,19300.0,33.8006,33.8393,33.4711,33.5777,19300.0
2008-02-13 10:35:00,34.75,34.75,34.35,34.36,21500.0,33.6746,33.6746,33.287,33.2967,21500.0
2008-02-13 10:40:00,34.36,34.56,34.3,34.33,8100.0,33.2967,33.4905,33.2385,33.2676,8100.0
2008-02-13 10:45:00,34.34,34.52,34.0,34.0,30000.0,33.2773,33.4517,32.9478,32.9478,30000.0
2008-02-13 10:50:00,34.03,34.35,34.03,34.25,14800.0,32.9769,33.287,32.9769,33.1901,14800.0
2008-02-13 10:55:00,34.25,34.34,34.1,34.1,5800.0,33.1901,33.2773,33.0447,33.0447,5800.0
2008-02-13 11:00:00,34.1,34.34,34.1,34.18,4900.0,33.0447,33.2773,33.0447,33.1222,4900.0
2008-02-13 11:05:00,34.16,34.34,34.16,34.33,3600.0,33.1029,33.2773,33.1029,33.2676,3600.0
2008-02-13 11:10:00,34.29,34.34,34.28,34.33,1800.0,33.2288,33.2773,33.2192,33.2676,1800.0
2008-02-13 11:15:00,34.3,34.33,34.3,34.32,2200.0,33.2385,33.2676,33.2385,33.2579,2200.0
2008-02-13 11:20:00,34.26,34.33,34.25,34.26,5000.0,33.1998,33.2676,33.1901,33.1998,5000.0
2008-02-13 11:25:00,34.31,34.44,34.31,34.44,6500.0,33.2482,33.3742,33.2482,33.3742,6500.0
2008-02-13 11:30:00,34.42,34.42,34.21,34.34,7700.0,33.3548,33.3548,33.1513,33.2773,7700.0
2008-02-13 11:35:00,34.34,34.48,34.34,34.39,15400.0,33.2773,33.413,33.2773,33.3258,15400.0
2008-02-13 11:40:00,34.34,34.66,34.34,34.58,4400.0,33.2773,33.5874,33.2773,33.5099,4400.0
2008-02-13 11:45:00,34.6,34.8,34.42,34.75,6500.0,33.5293,33.7231,33.3548,33.6746,6500.0
2008-02-13 11:50:00,34.72,34.81,34.44,34.7,9800.0,33.6455,33.7328,33.3742,33.6262,9800.0
2008-02-13 11:55:00,34.7,34.84,34.57,34.78,11100.0,33.6262,33.7618,33.5002,33.7037,11100.0
2008-02-13 12:00:00,34.81,35.15,34.81,35.05,18300.0,33.7328,34.0622,33.7328,33.9653,18300.0
2008-02-13 12:05:00,35.04,35.07,34.94,34.98,13100.0,33.9556,33.9847,33.8587,33.8975,13100.0
2008-02-13 12:10:00,35.05,35.11,34.98,35.1,12600.0,33.9653,34.0235,33.8975,34.0138,12600.0
2008-02-13 12:15:00,35.05,35.09,34.9,34.9,7300.0,33.9653,34.0041,33.82,33.82,7300.0
2008-02-13 12:20:00,34.88,35.05,34.88,35.02,3100.0,33.8006,33.9653,33.8006,33.9363,3100.0
2008-02-13 12:25:00,35.03,35.04,34.94,34.94,3300.0,33.9459,33.9556,33.8587,33.8587,3300.0
2008-02-13 12:30:00,35.0,35.02,34.82,34.82,2800.0,33.9169,33.9363,33.7424,33.7424,2800.0
2008-02-13 12:35:00,34.91,34.96,34.71,34.71,5800.0,33.8297,33.8781,33.6358,33.6358,5800.0
2008-02-13 12:40:00,34.75,34.85,34.75,34.79,2400.0,33.6746,33.7715,33.6746,33.7134,2400.0
2008-02-13 12:45:00,34.74,34.85,34.68,34.8,7200.0,33.6649,33.7715,33.6068,33.7231,7200.0
2008-02-13 12:50:00,34.8,34.8,34.71,34.8,3900.0,33.7231,33.7231,33.6358,33.7231,3900.0
2008-02-13 12:55:00,34.75,34.9,34.75,34.9,13300.0,33.6746,33.82,33.6746,33.82,13300.0
2008-02-13 13:00:00,34.83,34.97,34.83,34.91,4900.0,33.7521,33.8878,33.7521,33.8297,4900.0
2008-02-13 13:05:00,34.96,35.06,34.96,35.06,9400.0,33.8781,33.975,33.8781,33.975,9400.0
2008-02-13 13:10:00,35.07,35.15,35.01,35.05,22500.0,33.9847,34.0622,33.9266,33.9653,22500.0
2008-02-13 13:15:00,35.11,35.11,34.89,34.99,14900.0,34.0235,34.0235,33.8103,33.9072,14900.0
2008-02-13 13:20:00,35.06,35.07,34.93,34.93,8700.0,33.975,33.9847,33.849,33.849,8700.0
2008-02-13 13:25:00,34.96,35.05,34.94,34.94,4100.0,33.8781,33.9653,33.8587,33.8587,4100.0
2008-02-13 13:30:00,34.91,34.92,34.84,34.88,3400.0,33.8297,33.8393,33.7618,33.8006,3400.0
2008-02-13 13:35:00,34.9,34.93,34.87,34.93,1600.0,33.82,33.849,33.7909,33.849,1600.0
2008-02-13 13:40:00,34.95,34.95,34.9,34.94,900.0,33.8684,33.8684,33.82,33.8587,900.0
2008-02-13 13:45:00,34.9,34.99,34.89,34.99,3700.0,33.82,33.9072,33.8103,33.9072,3700.0
2008-02-13 13:50:00,34.99,35.07,34.91,34.94,15100.0,33.9072,33.9847,33.8297,33.8587,15100.0
2008-02-13 13:55:00,34.94,34.94,34.83,34.89,3000.0,33.8587,33.8587,33.7521,33.8103,3000.0
2008-02-13 14:00:00,34.87,35.0,34.84,34.99,7200.0,33.7909,33.9169,33.7618,33.9072,7200.0
2008-02-13 14:05:00,34.99,34.99,34.89,34.91,7900.0,33.9072,33.9072,33.8103,33.8297,7900.0
2008-02-13 14:10:00,34.92,34.92,34.77,34.9,10400.0,33.8393,33.8393,33.694,33.82,10400.0
2008-02-13 14:15:00,34.9,35.0,34.89,34.98,4500.0,33.82,33.9169,33.8103,33.8975,4500.0
2008-02-13 14:20:00,34.96,35.0,34.95,34.99,17000.0,33.8781,33.9169,33.8684,33.9072,17000.0
2008-02-13 14:25:00,35.0,35.06,34.99,34.99,9100.0,33.9169,33.975,33.9072,33.9072,9100.0
2008-02-13 14:30:00,35.0,35.36,34.97,35.3,19700.0,33.9169,34.2657,33.8878,34.2076,19700.0
2008-02-13 14:35:00,35.3,35.94,35.3,35.93,41100.0,34.2076,34.8278,34.2076,34.8181,41100.0
2008-02-13 14:40:00,35.88,36.0,35.58,35.58,29600.0,34.7696,34.8859,34.4789,34.4789,29600.0
2008-02-13 14:45:00,35.62,36.25,35.58,35.84,44100.0,34.5177,35.1282,34.4789,34.7309,44100.0
2008-02-13 14:50:00,35.85,35.99,35.8,35.88,13200.0,34.7406,34.8762,34.6921,34.7696,13200.0
2008-02-13 14:55:00,35.88,36.12,35.88,36.02,24400.0,34.7696,35.0022,34.7696,34.9053,24400.0
2008-02-13 15:00:00,35.99,36.48,35.98,36.43,46400.0,34.8762,35.3511,34.8665,35.3026,46400.0
2008-02-13 15:05:00,36.35,36.43,36.23,36.4,25800.0,35.2251,35.3026,35.1088,35.2735,25800.0
2008-02-13 15:10:00,36.39,36.5,36.25,36.45,30400.0,35.2639,35.3705,35.1282,35.322,30400.0
2008-02-13 15:15:00,36.46,36.87,36.44,36.8,49900.0,35.3317,35.729,35.3123,35.6612,49900.0
2008-02-13 15:20:00,36.8,36.8,36.47,36.57,12700.0,35.6612,35.6612,35.3414,35.4383,12700.0
2008-02-13 15:25:00,36.57,36.69,36.31,36.4,26800.0,35.4383,35.5546,35.1863,35.2735,26800.0
2008-02-13 15:30:00,36.41,36.54,36.17,36.33,18300.0,35.2832,35.4092,35.0507,35.2057,18300.0
2008-02-13 15:35:00,36.35,36.59,36.33,36.58,14000.0,35.2251,35.4577,35.2057,35.448,14000.0
2008-02-13 15:40:00,36.58,36.63,36.37,36.45,22400.0,35.448,35.4964,35.2445,35.322,22400.0
2008-02-13 15:45:00,36.44,36.68,36.44,36.58,36000.0,35.3123,35.5449,35.3123,35.448,36000.0
2008-02-13 15:50:00,36.61,36.9,36.56,36.56,36300.0,35.477,35.7581,35.4286,35.4286,36300.0
2008-02-13 15:55:00,36.56,36.78,36.52,36.75,34000.0,35.4286,35.6418,35.3898,35.6127,34000.0
2008-02-14 09:30:00,36.8,37.59,36.8,37.45,52200.0,35.6612,36.4267,35.6612,36.2911,52200.0
2008-02-14 09:35:00,37.45,37.67,37.17,37.31,37100.0,36.2911,36.5042,36.0197,36.1554,37100.0
2008-02-14 09:40:00,37.3,37.4,37.12,37.12,14800.0,36.1457,36.2426,35.9713,35.9713,14800.0
2008-02-14 09:45:00,37.12,37.5,36.82,37.37,25700.0,35.9713,36.3395,35.6806,36.2135,25700.0
2008-02-14 09:50:00,37.47,38.39,37.39,38.29,77900.0,36.3104,37.202,36.2329,37.1051,77900.0
2008-02-14 09:55:00,38.39,38.41,37.72,38.0,41900.0,37.202,37.2213,36.5527,36.824,41900.0
2008-02-14 10:00:00,37.82,38.0,37.28,37.52,39000.0,36.6496,36.824,36.1263,36.3589,39000.0
2008-02-14 10:05:00,37.52,37.55,36.5,36.91,55000.0,36.3589,36.388,35.3705,35.7678,55000.0
2008-02-14 10:10:00,36.92,37.2,36.8,37.05,27900.0,35.7775,36.0488,35.6612,35.9034,27900.0
2008-02-14 10:15:00,37.19,37.19,36.7,36.95,33700.0,36.0391,36.0391,35.5643,35.8065,33700.0
2008-02-14 10:20:00,36.99,37.32,36.99,37.2,25700.0,35.8453,36.1651,35.8453,36.0488,25700.0
2008-02-14 10:25:00,37.2,37.24,36.76,37.0,27400.0,36.0488,36.0876,35.6224,35.855,27400.0
2008-02-14 10:30:00,37.0,37.1,36.78,36.91,9100.0,35.855,35.9519,35.6418,35.7678,9100.0
2008-02-14 10:35:00,36.9,36.9,36.51,36.57,26500.0,35.7581,35.7581,35.3801,35.4383,26500.0
2008-02-14 10:40:00,36.57,36.7,36.36,36.47,39000.0,35.4383,35.5643,35.2348,35.3414,39000.0
2008-02-14 10:45:00,36.4,36.83,36.4,36.75,20200.0,35.2735,35.6902,35.2735,35.6127,20200.0
2008-02-14 10:50:00,36.7,36.78,36.51,36.56,8500.0,35.5643,35.6418,35.3801,35.4286,8500.0
2008-02-14 10:55:00,36.65,36.65,36.42,36.5,16300.0,35.5158,35.5158,35.2929,35.3705,16300.0
2008-02-14 11:00:00,36.49,36.56,36.42,36.56,12600.0,35.3608,35.4286,35.2929,35.4286,12600.0
2008-02-14 11:05:00,36.56,36.58,36.39,36.39,8900.0,35.4286,35.448,35.2639,35.2639,8900.0
2008-02-14 11:10:00,36.39,36.49,36.18,36.29,23800.0,35.2639,35.3608,35.0604,35.167,23800.0
2008-02-14 11:15:00,36.32,36.32,36.04,36.19,19900.0,35.196,35.196,34.9247,35.07,19900.0
2008-02-14 11:20:00,36.19,36.32,36.17,36.23,5800.0,35.07,35.196,35.0507,35.1088,5800.0
2008-02-14 11:25:00,36.3,36.57,36.28,36.32,9200.0,35.1766,35.4383,35.1573,35.196,9200.0
2008-02-14 11:30:00,36.34,36.39,36.2,36.39,5600.0,35.2154,35.2639,35.0797,35.2639,5600.0
2008-02-14 11:35:00,36.53,36.61,36.51,36.55,11200.0,35.3995,35.477,35.3801,35.4189,11200.0
2008-02-14 11:40:00,36.55,36.61,36.55,36.55,5100.0,35.4189,35.477,35.4189,35.4189,5100.0
2008-02-14 11:45:00,36.55,36.59,36.21,36.53,14000.0,35.4189,35.4577,35.0894,35.3995,14000.0
2008-02-14 11:50:00,36.47,36.81,36.43,36.77,10700.0,35.3414,35.6709,35.3026,35.6321,10700.0
2008-02-14 11:55:00,36.77,37.0,36.72,36.98,13200.0,35.6321,35.855,35.5836,35.8356,13200.0
2008-02-14 12:00:00,36.96,37.02,36.59,36.59,9200.0,35.8162,35.8744,35.4577,35.4577,9200.0
2008-02-14 12:05:00,36.64,36.8,36.64,36.8,5200.0,35.5061,35.6612,35.5061,35.6612,5200.0
2008-02-14 12:10:00,36.82,37.13,36.8,37.07,9300.0,35.6806,35.981,35.6612,35.9228,9300.0
2008-02-14 12:15:00,37.03,37.06,36.85,36.85,4700.0,35.8841,35.9131,35.7096,35.7096,4700.0
2008-02-14 12:20:00,36.81,36.84,36.8,36.84,4500.0,35.6709,35.6999,35.6612,35.6999,4500.0
2008-02-14 12:25:00,36.84,37.2,36.84,37.05,7900.0,35.6999,36.0488,35.6999,35.9034,7900.0
2008-02-14 12:30:00,37.05,37.12,36.91,37.0,7100.0,35.9034,35.9713,35.7678,35.855,7100.0
2008-02-14 12:35:00,36.95,36.97,36.89,36.92,1500.0,35.8065,35.8259,35.7484,35.7775,1500.0
2008-02-14 12:40:00,36.85,36.85,36.74,36.8,8300.0,35.7096,35.7096,35.603,35.6612,8300.0
2008-02-14 12:45:00,36.79,37.02,36.78,36.87,5700.0,35.6515,35.8744,35.6418,35.729,5700.0
2008-02-14 12:50:00,36.86,36.9,36.85,36.88,6300.0,35.7193,35.7581,35.7096,35.7387,6300.0
2008-02-14 12:55:00,36.85,36.89,36.8,36.89,7500.0,35.7096,35.7484,35.6612,35.7484,7500.0
2008-02-14 13:00:00,36.9,37.03,36.9,37.02,9000.0,35.7581,35.8841,35.7581,35.8744,9000.0
2008-02-14 13:05:00,36.99,36.99,36.77,36.83,9800.0,35.8453,35.8453,35.6321,35.6902,9800.0
2008-02-14 13:10:00,36.86,37.05,36.8,36.86,8100.0,35.7193,35.9034,35.6612,35.7193,8100.0
2008-02-14 13:15:00,36.85,36.92,36.69,36.75,6100.0,35.7096,35.7775,35.5546,35.6127,6100.0
2008-02-14 13:20:00,36.72,36.72,36.43,36.43,9300.0,35.5836,35.5836,35.3026,35.3026,9300.0
2008-02-14 13:25:00,36.44,36.65,36.44,36.48,6500.0,35.3123,35.5158,35.3123,35.3511,6500.0
2008-02-14 13:30:00,36.51,36.88,36.47,36.57,12100.0,35.3801,35.7387,35.3414,35.4383,12100.0
2008-02-14 13:35:00,36.57,36.65,36.34,36.35,12100.0,35.4383,35.5158,35.2154,35.2251,12100.0
2008-02-14 13:40:00,36.36,36.36,36.07,36.28,30000.0,35.2348,35.2348,34.9538,35.1573,30000.0
2008-02-14 13:45:00,36.28,36.32,36.25,36.25,5600.0,35.1573,35.196,35.1282,35.1282,5600.0
2008-02-14 13:50:00,36.25,36.25,36.07,36.18,12800.0,35.1282,35.1282,34.9538,35.0604,12800.0
2008-02-14 13:55:00,36.19,36.3,36.17,36.19,9900.0,35.07,35.1766,35.0507,35.07,9900.0
2008-02-14 14:00:00,36.17,36.21,36.13,36.16,6400.0,35.0507,35.0894,35.0119,35.041,6400.0
2008-02-14 14:05:00,36.11,36.11,35.8,36.05,17200.0,34.9925,34.9925,34.6921,34.9344,17200.0
2008-02-14 14:10:00,36.06,36.15,36.04,36.15,2500.0,34.9441,35.0313,34.9247,35.0313,2500.0
2008-02-14 14:15:00,36.11,36.17,36.07,36.14,2800.0,34.9925,35.0507,34.9538,35.0216,2800.0
2008-02-14 14:20:00,36.16,36.24,36.09,36.1,10500.0,35.041,35.1185,34.9731,34.9828,10500.0
2008-02-14 14:25:00,36.08,36.08,35.75,35.81,9400.0,34.9635,34.9635,34.6437,34.7018,9400.0
2008-02-14 14:30:00,35.85,35.97,35.85,35.9,8700.0,34.7406,34.8569,34.7406,34.789,8700.0
2008-02-14 14:35:00,35.91,35.96,35.71,35.72,9400.0,34.7987,34.8472,34.6049,34.6146,9400.0
2008-02-14 14:40:00,35.72,36.11,35.7,36.1,11100.0,34.6146,34.9925,34.5952,34.9828,11100.0
2008-02-14 14:45:00,36.05,36.05,35.47,35.62,19800.0,34.9344,34.9344,34.3723,34.5177,19800.0
2008-02-14 14:50:00,35.67,35.73,35.61,35.61,7200.0,34.5661,34.6243,34.508,34.508,7200.0
2008-02-14 14:55:00,35.65,35.79,35.63,35.67,6700.0,34.5468,34.6824,34.5274,34.5661,6700.0
2008-02-14 15:00:00,35.67,35.72,35.57,35.57,10800.0,34.5661,34.6146,34.4692,34.4692,10800.0
2008-02-14 15:05:00,35.53,35.63,35.51,35.6,8400.0,34.4305,34.5274,34.4111,34.4983,8400.0
2008-02-14 15:10:00,35.63,35.9,35.59,35.84,8700.0,34.5274,34.789,34.4886,34.7309,8700.0
2008-02-14 15:15:00,35.86,35.9,35.82,35.89,21900.0,34.7503,34.789,34.7115,34.7793,21900.0
2008-02-14 15:20:00,35.87,35.89,35.6,35.63,16500.0,34.7599,34.7793,34.4983,34.5274,16500.0
2008-02-14 15:25:00,35.62,35.65,35.43,35.58,23000.0,34.5177,34.5468,34.3336,34.4789,23000.0
2008-02-14 15:30:00,35.58,35.6,35.53,35.58,14000.0,34.4789,34.4983,34.4305,34.4789,14000.0
2008-02-14 15:35:00,35.56,35.56,35.18,35.2,26500.0,34.4595,34.4595,34.0913,34.1107,26500.0
2008-02-14 15:40:00,35.2,35.28,35.0,35.04,70700.0,34.1107,34.1882,33.9169,33.9556,70700.0
2008-02-14 15:45:00,35.08,35.41,35.07,35.4,17000.0,33.9944,34.3142,33.9847,34.3045,17000.0
2008-02-14 15:50:00,35.44,35.57,35.41,35.45,21500.0,34.3433,34.4692,34.3142,34.3529,21500.0
2008-02-14 15:55:00,35.45,35.47,35.28,35.39,24800.0,34.3529,34.3723,34.1882,34.2948,24800.0
2008-02-15 09:30:00,35.27,35.27,34.81,35.0,13600.0,34.1785,34.1785,33.7328,33.9169,13600.0
2008-02-15 09:35:00,34.98,35.11,34.45,34.7,16600.0,33.8975,34.0235,33.3839,33.6262,16600.0
2008-02-15 09:40:00,34.43,34.71,34.43,34.62,4200.0,33.3645,33.6358,33.3645,33.5486,4200.0
2008-02-15 09:45:00,34.65,35.05,34.63,34.86,5800.0,33.5777,33.9653,33.5583,33.7812,5800.0
2008-02-15 09:50:00,34.89,35.0,34.81,34.81,10300.0,33.8103,33.9169,33.7328,33.7328,10300.0
2008-02-15 09:55:00,34.82,34.97,34.75,34.97,7900.0,33.7424,33.8878,33.6746,33.8878,7900.0
2008-02-15 10:00:00,34.9,35.15,34.89,35.09,8400.0,33.82,34.0622,33.8103,34.0041,8400.0
2008-02-15 10:05:00,34.96,35.01,34.89,35.01,4800.0,33.8781,33.9266,33.8103,33.9266,4800.0
2008-02-15 10:10:00,35.08,35.44,35.06,35.29,10300.0,33.9944,34.3433,33.975,34.1979,10300.0
2008-02-15 10:15:00,35.28,35.46,35.28,35.36,9000.0,34.1882,34.3626,34.1882,34.2657,9000.0
2008-02-15 10:20:00,35.41,35.47,35.22,35.29,14900.0,34.3142,34.3723,34.1301,34.1979,14900.0
2008-02-15 10:25:00,35.36,35.38,35.2,35.31,5100.0,34.2657,34.2851,34.1107,34.2173,5100.0
2008-02-15 10:30:00,35.32,35.53,35.28,35.39,11600.0,34.227,34.4305,34.1882,34.2948,11600.0
2008-02-15 10:35:00,35.4,35.66,35.35,35.62,13600.0,34.3045,34.5564,34.256,34.5177,13600.0
2008-02-15 10:40:00,35.6,35.65,35.47,35.51,10200.0,34.4983,34.5468,34.3723,34.4111,10200.0
2008-02-15 10:45:00,35.5,35.6,35.4,35.54,8900.0,34.4014,34.4983,34.3045,34.4402,8900.0
2008-02-15 10:50:00,35.54,35.6,35.45,35.45,2300.0,34.4402,34.4983,34.3529,34.3529,2300.0
2008-02-15 10:55:00,35.46,35.59,35.46,35.51,5000.0,34.3626,34.4886,34.3626,34.4111,5000.0
2008-02-15 11:00:00,35.46,35.52,35.45,35.51,1700.0,34.3626,34.4208,34.3529,34.4111,1700.0
2008-02-15 11:05:00,35.5,35.52,35.5,35.52,3300.0,34.4014,34.4208,34.4014,34.4208,3300.0
2008-02-15 11:10:00,35.54,35.54,35.45,35.45,8700.0,34.4402,34.4402,34.3529,34.3529,8700.0
2008-02-15 11:15:00,35.45,35.48,35.06,35.15,10400.0,34.3529,34.382,33.975,34.0622,10400.0
2008-02-15 11:20:00,35.16,35.22,35.1,35.17,11100.0,34.0719,34.1301,34.0138,34.0816,11100.0
2008-02-15 11:25:00,35.15,35.15,35.1,35.11,2000.0,34.0622,34.0622,34.0138,34.0235,2000.0
2008-02-15 11:30:00,35.13,35.18,35.11,35.11,5200.0,34.0428,34.0913,34.0235,34.0235,5200.0
2008-02-15 11:35:00,35.11,35.21,35.1,35.12,4400.0,34.0235,34.1204,34.0138,34.0332,4400.0
2008-02-15 11:40:00,35.11,35.11,34.89,34.91,9800.0,34.0235,34.0235,33.8103,33.8297,9800.0
2008-02-15 11:45:00,34.93,34.96,34.93,34.96,1400.0,33.849,33.8781,33.849,33.8781,1400.0
2008-02-15 11:50:00,34.96,35.06,34.93,35.05,5300.0,33.8781,33.975,33.849,33.9653,5300.0
2008-02-15 11:55:00,35.05,35.05,34.96,35.02,1900.0,33.9653,33.9653,33.8781,33.9363,1900.0
2008-02-15 12:00:00,35.02,35.14,35.01,35.14,3300.0,33.9363,34.0525,33.9266,34.0525,3300.0
2008-02-15 12:05:00,35.08,35.08,34.94,35.04,3100.0,33.9944,33.9944,33.8587,33.9556,3100.0
2008-02-15 12:10:00,34.94,35.04,34.94,35.0,1800.0,33.8587,33.9556,33.8587,33.9169,1800.0
2008-02-15 12:15:00,35.02,35.03,34.94,34.94,1100.0,33.9363,33.9459,33.8587,33.8587,1100.0
2008-02-15 12:20:00,34.94,35.0,34.94,35.0,3600.0,33.8587,33.9169,33.8587,33.9169,3600.0
2008-02-15 12:25:00,35.0,35.02,34.98,35.0,5400.0,33.9169,33.9363,33.8975,33.9169,5400.0
2008-02-15 12:30:00,35.0,35.0,34.8,34.8,10800.0,33.9169,33.9169,33.7231,33.7231,10800.0
2008-02-15 12:35:00,34.8,34.86,34.8,34.84,8700.0,33.7231,33.7812,33.7231,33.7618,8700.0
2008-02-15 12:40:00,34.81,34.88,34.75,34.78,3300.0,33.7328,33.8006,33.6746,33.7037,3300.0
2008-02-15 12:45:00,34.75,34.81,34.67,34.8,13400.0,33.6746,33.7328,33.5971,33.7231,13400.0
2008-02-15 12:50:00,34.82,34.84,34.8,34.8,5200.0,33.7424,33.7618,33.7231,33.7231,5200.0
2008-02-15 12:55:00,34.81,34.82,34.8,34.82,6700.0,33.7328,33.7424,33.7231,33.7424,6700.0
2008-02-15 13:00:00,34.82,34.9,34.82,34.9,4200.0,33.7424,33.82,33.7424,33.82,4200.0
2008-02-15 13:05:00,34.92,34.92,34.89,34.9,4400.0,33.8393,33.8393,33.8103,33.82,4400.0
2008-02-15 13:10:00,34.85,35.17,34.85,35.02,6800.0,33.7715,34.0816,33.7715,33.9363,6800.0
2008-02-15 13:15:00,35.02,35.06,34.89,34.98,6200.0,33.9363,33.975,33.8103,33.8975,6200.0
2008-02-15 13:20:00,35.0,35.01,34.95,34.98,1700.0,33.9169,33.9266,33.8684,33.8975,1700.0
2008-02-15 13:25:00,34.98,34.98,34.9,34.9,2000.0,33.8975,33.8975,33.82,33.82,2000.0
2008-02-15 13:30:00,34.9,35.06,34.9,35.06,3900.0,33.82,33.975,33.82,33.975,3900.0
2008-02-15 13:35:00,35.05,35.05,35.0,35.0,1300.0,33.9653,33.9653,33.9169,33.9169,1300.0
2008-02-15 13:40:00,35.03,35.05,35.01,35.02,1900.0,33.9459,33.9653,33.9266,33.9363,1900.0
2008-02-15 13:45:00,35.05,35.17,35.03,35.05,5400.0,33.9653,34.0816,33.9459,33.9653,5400.0
2008-02-15 13:50:00,35.09,35.16,35.06,35.13,4800.0,34.0041,34.0719,33.975,34.0428,4800.0
2008-02-15 13:55:00,35.1,35.13,35.09,35.12,7400.0,34.0138,34.0428,34.0041,34.0332,7400.0
2008-02-15 14:00:00,35.11,35.13,35.07,35.11,4400.0,34.0235,34.0428,33.9847,34.0235,4400.0
2008-02-15 14:05:00,35.12,35.12,35.09,35.11,1900.0,34.0332,34.0332,34.0041,34.0235,1900.0
2008-02-15 14:10:00,35.08,35.12,35.08,35.12,1500.0,33.9944,34.0332,33.9944,34.0332,1500.0
2008-02-15 14:15:00,35.1,35.1,35.06,35.08,5100.0,34.0138,34.0138,33.975,33.9944,5100.0
2008-02-15 14:20:00,35.08,35.11,35.08,35.09,1600.0,33.9944,34.0235,33.9944,34.0041,1600.0
2008-02-15 14:25:00,35.11,35.17,35.07,35.12,4300.0,34.0235,34.0816,33.9847,34.0332,4300.0
2008-02-15 14:30:00,35.14,35.19,35.1,35.16,3500.0,34.0525,34.101,34.0138,34.0719,3500.0
2008-02-15 14:35:00,35.14,35.28,35.14,35.21,11000.0,34.0525,34.1882,34.0525,34.1204,11000.0
2008-02-15 14:40:00,35.2,35.24,35.17,35.21,2600.0,34.1107,34.1494,34.0816,34.1204,2600.0
2008-02-15 14:45:00,35.2,35.26,35.12,35.26,10300.0,34.1107,34.1688,34.0332,34.1688,10300.0
2008-02-15 14:50:00,35.21,35.21,35.14,35.21,2300.0,34.1204,34.1204,34.0525,34.1204,2300.0
2008-02-15 14:55:00,35.18,35.21,35.16,35.2,3800.0,34.0913,34.1204,34.0719,34.1107,3800.0
2008-02-15 15:00:00,35.18,35.2,35.18,35.19,5300.0,34.0913,34.1107,34.0913,34.101,5300.0
2008-02-15 15:05:00,35.19,35.24,35.14,35.23,6500.0,34.101,34.1494,34.0525,34.1398,6500.0
2008-02-15 15:10:00,35.23,35.39,35.23,35.35,9500.0,34.1398,34.2948,34.1398,34.256,9500.0
2008-02-15 15:15:00,35.37,35.72,35.37,35.72,17300.0,34.2754,34.6146,34.2754,34.6146,17300.0
2008-02-15 15:20:00,35.68,36.2,35.64,36.2,50400.0,34.5758,35.0797,34.5371,35.0797,50400.0
2008-02-15 15:25:00,36.14,36.3,35.83,35.86,15600.0,35.0216,35.1766,34.7212,34.7503,15600.0
2008-02-15 15:30:00,35.85,36.0,35.74,35.98,14900.0,34.7406,34.8859,34.634,34.8665,14900.0
2008-02-15 15:35:00,35.95,36.0,35.8,35.91,14600.0,34.8375,34.8859,34.6921,34.7987,14600.0
2008-02-15 15:40:00,35.92,36.12,35.92,36.0,19700.0,34.8084,35.0022,34.8084,34.8859,19700.0
2008-02-15 15:45:00,36.0,36.02,35.88,35.88,13600.0,34.8859,34.9053,34.7696,34.7696,13600.0
2008-02-15 15:50:00,35.88,36.06,35.87,35.89,22000.0,34.7696,34.9441,34.7599,34.7793,22000.0
2008-02-15 15:55:00,35.89,35.91,35.77,35.82,27200.0,34.7793,34.7987,34.663,34.7115,27200.0
2008-02-19 09:30:00,37.06,37.48,36.75,37.32,39000.0,35.9131,36.3201,35.6127,36.1651,39000.0
2008-02-19 09:35:00,37.28,37.3,36.85,37.01,22900.0,36.1263,36.1457,35.7096,35.8647,22900.0
2008-02-19 09:40:00,36.99,36.99,36.45,36.55,17500.0,35.8453,35.8453,35.322,35.4189,17500.0
2008-02-19 09:45:00,36.56,36.57,36.18,36.45,8200.0,35.4286,35.4383,35.0604,35.322,8200.0
2008-02-19 09:50:00,36.54,36.54,36.07,36.38,18700.0,35.4092,35.4092,34.9538,35.2542,18700.0
2008-02-19 09:55:00,36.38,36.38,36.08,36.11,5600.0,35.2542,35.2542,34.9635,34.9925,5600.0
2008-02-19 10:00:00,36.12,36.17,35.79,35.82,17600.0,35.0022,35.0507,34.6824,34.7115,17600.0
2008-02-19 10:05:00,35.8,36.11,35.69,36.01,10000.0,34.6921,34.9925,34.5855,34.8956,10000.0
2008-02-19 10:10:00,36.01,36.24,35.95,36.18,12200.0,34.8956,35.1185,34.8375,35.0604,12200.0
2008-02-19 10:15:00,36.23,36.24,36.08,36.15,8700.0,35.1088,35.1185,34.9635,35.0313,8700.0
2008-02-19 10:20:00,36.1,36.16,36.1,36.13,5000.0,34.9828,35.041,34.9828,35.0119,5000.0
2008-02-19 10:25:00,36.14,36.29,36.13,36.19,11400.0,35.0216,35.167,35.0119,35.07,11400.0
2008-02-19 10:30:00,36.2,36.2,35.83,35.92,26600.0,35.0797,35.0797,34.7212,34.8084,26600.0
2008-02-19 10:35:00,35.93,36.01,35.65,35.74,22400.0,34.8181,34.8956,34.5468,34.634,22400.0
2008-02-19 10:40:00,35.74,35.89,35.7,35.74,6700.0,34.634,34.7793,34.5952,34.634,6700.0
2008-02-19 10:45:00,35.62,35.62,35.25,35.3,25300.0,34.5177,34.5177,34.1591,34.2076,25300.0
2008-02-19 10:50:00,35.29,35.47,35.16,35.31,19600.0,34.1979,34.3723,34.0719,34.2173,19600.0
2008-02-19 10:55:00,35.38,35.58,35.35,35.45,7300.0,34.2851,34.4789,34.256,34.3529,7300.0
2008-02-19 11:00:00,35.4,35.47,35.27,35.3,5000.0,34.3045,34.3723,34.1785,34.2076,5000.0
2008-02-19 11:05:00,35.27,35.39,35.2,35.2,9500.0,34.1785,34.2948,34.1107,34.1107,9500.0
2008-02-19 11:10:00,35.22,35.42,35.02,35.26,24400.0,34.1301,34.3239,33.9363,34.1688,24400.0
2008-02-19 11:15:00,35.25,35.25,35.02,35.11,15300.0,34.1591,34.1591,33.9363,34.0235,15300.0
2008-02-19 11:20:00,35.08,35.28,35.06,35.24,6000.0,33.9944,34.1882,33.975,34.1494,6000.0
2008-02-19 11:25:00,35.21,35.22,35.12,35.13,2200.0,34.1204,34.1301,34.0332,34.0428,2200.0
2008-02-19 11:30:00,35.11,35.11,35.06,35.06,6800.0,34.0235,34.0235,33.975,33.975,6800.0
2008-02-19 11:35:00,35.06,35.28,35.02,35.18,20400.0,33.975,34.1882,33.9363,34.0913,20400.0
2008-02-19 11:40:00,35.23,35.24,35.07,35.1,4400.0,34.1398,34.1494,33.9847,34.0138,4400.0
2008-02-19 11:45:00,35.1,35.13,35.02,35.03,4300.0,34.0138,34.0428,33.9363,33.9459,4300.0
2008-02-19 11:50:00,35.02,35.12,34.83,35.07,19000.0,33.9363,34.0332,33.7521,33.9847,19000.0
2008-02-19 11:55:00,35.08,35.15,35.0,35.01,8700.0,33.9944,34.0622,33.9169,33.9266,8700.0
2008-02-19 12:00:00,35.07,35.16,35.02,35.06,5200.0,33.9847,34.0719,33.9363,33.975,5200.0
2008-02-19 12:05:00,35.03,35.04,34.87,34.93,12600.0,33.9459,33.9556,33.7909,33.849,12600.0
2008-02-19 12:10:00,34.9,34.97,34.83,34.93,5000.0,33.82,33.8878,33.7521,33.849,5000.0
2008-02-19 12:15:00,34.93,34.98,34.79,34.93,7300.0,33.849,33.8975,33.7134,33.849,7300.0
2008-02-19 12:20:00,34.99,35.34,34.99,35.09,8200.0,33.9072,34.2464,33.9072,34.0041,8200.0
2008-02-19 12:25:00,35.02,35.13,35.02,35.13,3100.0,33.9363,34.0428,33.9363,34.0428,3100.0
2008-02-19 12:30:00,35.09,35.26,35.08,35.23,11900.0,34.0041,34.1688,33.9944,34.1398,11900.0
2008-02-19 12:35:00,35.21,35.22,35.0,35.0,5200.0,34.1204,34.1301,33.9169,33.9169,5200.0
2008-02-19 12:40:00,35.02,35.04,34.94,34.99,4500.0,33.9363,33.9556,33.8587,33.9072,4500.0
2008-02-19 12:45:00,35.0,35.0,34.89,34.94,3400.0,33.9169,33.9169,33.8103,33.8587,3400.0
2008-02-19 12:50:00,34.91,35.14,34.88,35.14,10200.0,33.8297,34.0525,33.8006,34.0525,10200.0
2008-02-19 12:55:00,35.09,35.09,34.88,34.91,5200.0,34.0041,34.0041,33.8006,33.8297,5200.0
2008-02-19 13:00:00,34.91,35.12,34.88,34.98,9600.0,33.8297,34.0332,33.8006,33.8975,9600.0
2008-02-19 13:05:00,34.94,35.04,34.9,34.95,4700.0,33.8587,33.9556,33.82,33.8684,4700.0
2008-02-19 13:10:00,34.99,35.08,34.91,34.95,6800.0,33.9072,33.9944,33.8297,33.8684,6800.0
2008-02-19 13:15:00,34.92,35.08,34.92,35.03,3300.0,33.8393,33.9944,33.8393,33.9459,3300.0
2008-02-19 13:20:00,35.03,35.07,34.96,34.96,4800.0,33.9459,33.9847,33.8781,33.8781,4800.0
2008-02-19 13:25:00,34.95,35.05,34.95,35.01,3200.0,33.8684,33.9653,33.8684,33.9266,3200.0
2008-02-19 13:30:00,35.03,35.03,34.88,34.89,6300.0,33.9459,33.9459,33.8006,33.8103,6300.0
2008-02-19 13:35:00,34.88,34.91,34.88,34.89,2500.0,33.8006,33.8297,33.8006,33.8103,2500.0
2008-02-19 13:40:00,34.88,34.91,34.85,34.85,5400.0,33.8006,33.8297,33.7715,33.7715,5400.0
2008-02-19 13:45:00,34.85,34.86,34.68,34.85,19300.0,33.7715,33.7812,33.6068,33.7715,19300.0
2008-02-19 13:50:00,34.82,34.88,34.78,34.85,6300.0,33.7424,33.8006,33.7037,33.7715,6300.0
2008-02-19 13:55:00,34.84,34.89,34.78,34.8,5800.0,33.7618,33.8103,33.7037,33.7231,5800.0
2008-02-19 14:00:00,34.79,34.86,34.75,34.8,11500.0,33.7134,33.7812,33.6746,33.7231,11500.0
2008-02-19 14:05:00,34.8,34.92,34.58,34.74,18200.0,33.7231,33.8393,33.5099,33.6649,18200.0
2008-02-19 14:10:00,34.74,34.95,34.72,34.86,10700.0,33.6649,33.8684,33.6455,33.7812,10700.0
2008-02-19 14:15:00,34.85,35.19,34.83,35.02,19100.0,33.7715,34.101,33.7521,33.9363,19100.0
2008-02-19 14:20:00,35.02,35.17,35.02,35.17,7600.0,33.9363,34.0816,33.9363,34.0816,7600.0
2008-02-19 14:25:00,35.17,35.18,35.0,35.05,8600.0,34.0816,34.0913,33.9169,33.9653,8600.0
2008-02-19 14:30:00,35.03,35.06,34.93,34.93,15500.0,33.9459,33.975,33.849,33.849,15500.0
2008-02-19 14:35:00,34.93,34.99,34.8,34.89,15200.0,33.849,33.9072,33.7231,33.8103,15200.0
2008-02-19 14:40:00,34.88,34.92,34.78,34.83,6900.0,33.8006,33.8393,33.7037,33.7521,6900.0
2008-02-19 14:45:00,34.81,34.96,34.75,34.92,13700.0,33.7328,33.8781,33.6746,33.8393,13700.0
2008-02-19 14:50:00,34.91,34.97,34.67,34.78,18200.0,33.8297,33.8878,33.5971,33.7037,18200.0
2008-02-19 14:55:00,34.77,34.82,34.62,34.62,5700.0,33.694,33.7424,33.5486,33.5486,5700.0
2008-02-19 15:00:00,34.61,34.76,34.6,34.61,10400.0,33.5389,33.6843,33.5293,33.5389,10400.0
2008-02-19 15:05:00,34.61,34.73,34.61,34.73,2800.0,33.5389,33.6552,33.5389,33.6552,2800.0
2008-02-19 15:10:00,34.73,34.8,34.68,34.76,4600.0,33.6552,33.7231,33.6068,33.6843,4600.0
2008-02-19 15:15:00,34.78,34.83,34.65,34.75,7800.0,33.7037,33.7521,33.5777,33.6746,7800.0
2008-02-19 15:20:00,34.77,34.79,34.67,34.73,9400.0,33.694,33.7134,33.5971,33.6552,9400.0
2008-02-19 15:25:00,34.66,34.83,34.65,34.72,9700.0,33.5874,33.7521,33.5777,33.6455,9700.0
2008-02-19 15:30:00,34.76,34.76,34.65,34.7,3600.0,33.6843,33.6843,33.5777,33.6262,3600.0
2008-02-19 15:35:00,34.71,34.92,34.65,34.74,15300.0,33.6358,33.8393,33.5777,33.6649,15300.0
2008-02-19 15:40:00,34.74,34.84,34.72,34.83,12500.0,33.6649,33.7618,33.6455,33.7521,12500.0
2008-02-19 15:45:00,34.83,34.88,34.69,34.69,8400.0,33.7521,33.8006,33.6165,33.6165,8400.0
2008-02-19 15:50:00,34.72,34.72,34.6,34.66,11700.0,33.6455,33.6455,33.5293,33.5874,11700.0
2008-02-19 15:55:00,34.63,34.69,34.63,34.65,13300.0,33.5583,33.6165,33.5583,33.5777,13300.0
2008-02-20 09:30:00,33.75,33.88,33.55,33.81,20500.0,32.7056,32.8315,32.5117,32.7637,20500.0
2008-02-20 09:35:00,33.7,33.88,33.56,33.87,9700.0,32.6571,32.8315,32.5214,32.8218,9700.0
2008-02-20 09:40:00,33.88,34.15,33.77,33.81,16400.0,32.8315,33.0932,32.7249,32.7637,16400.0
2008-02-20 09:45:00,33.93,34.05,33.75,33.78,10700.0,32.88,32.9963,32.7056,32.7346,10700.0
2008-02-20 09:50:00,33.87,34.09,33.87,34.0,7600.0,32.8218,33.035,32.8218,32.9478,7600.0
2008-02-20 09:55:00,33.98,34.02,33.76,33.78,7300.0,32.9284,32.9672,32.7152,32.7346,7300.0
2008-02-20 10:00:00,33.77,33.78,33.6,33.62,13100.0,32.7249,32.7346,32.5602,32.5796,13100.0
2008-02-20 10:05:00,33.63,33.77,33.6,33.64,17400.0,32.5893,32.7249,32.5602,32.599,17400.0
2008-02-20 10:10:00,33.61,33.67,33.55,33.57,21600.0,32.5699,32.628,32.5117,32.5311,21600.0
2008-02-20 10:15:00,33.65,33.69,33.61,33.67,21400.0,32.6087,32.6474,32.5699,32.628,21400.0
2008-02-20 10:20:00,33.67,33.71,33.34,33.44,65600.0,32.628,32.6668,32.3082,32.4051,65600.0
2008-02-20 10:25:00,33.48,33.64,33.29,33.32,24600.0,32.4439,32.599,32.2598,32.2889,24600.0
2008-02-20 10:30:00,33.32,33.38,32.95,33.15,36500.0,32.2889,32.347,31.9303,32.1241,36500.0
2008-02-20 10:35:00,33.1,33.3,32.91,33.1,15200.0,32.0757,32.2695,31.8916,32.0757,15200.0
2008-02-20 10:40:00,33.19,33.36,33.09,33.36,7700.0,32.1629,32.3276,32.066,32.3276,7700.0
2008-02-20 10:45:00,33.26,33.39,33.09,33.11,9600.0,32.2307,32.3567,32.066,32.0854,9600.0
2008-02-20 10:50:00,33.12,33.15,33.0,33.05,9900.0,32.0951,32.1241,31.9788,32.0272,9900.0
2008-02-20 10:55:00,33.14,33.26,33.04,33.09,12600.0,32.1144,32.2307,32.0175,32.066,12600.0
2008-02-20 11:00:00,33.06,33.14,33.05,33.13,3700.0,32.0369,32.1144,32.0272,32.1047,3700.0
2008-02-20 11:05:00,33.09,33.1,33.03,33.06,3900.0,32.066,32.0757,32.0078,32.0369,3900.0
2008-02-20 11:10:00,33.07,33.18,33.06,33.11,4700.0,32.0466,32.1532,32.0369,32.0854,4700.0
2008-02-20 11:15:00,33.15,33.37,33.15,33.35,3200.0,32.1241,32.3373,32.1241,32.3179,3200.0
2008-02-20 11:20:00,33.33,33.49,33.33,33.45,4000.0,32.2986,32.4536,32.2986,32.4148,4000.0
2008-02-20 11:25:00,33.47,33.6,33.38,33.39,12400.0,32.4342,32.5602,32.347,32.3567,12400.0
2008-02-20 11:30:00,33.35,33.35,33.3,33.3,2300.0,32.3179,32.3179,32.2695,32.2695,2300.0
2008-02-20 11:35:00,33.3,33.38,33.26,33.38,1500.0,32.2695,32.347,32.2307,32.347,1500.0
2008-02-20 11:40:00,33.38,33.39,33.24,33.24,2900.0,32.347,32.3567,32.2113,32.2113,2900.0
2008-02-20 11:45:00,33.23,33.25,33.17,33.2,3400.0,32.2016,32.221,32.1435,32.1726,3400.0
2008-02-20 11:50:00,33.25,33.29,33.25,33.25,1500.0,32.221,32.2598,32.221,32.221,1500.0
2008-02-20 11:55:00,33.27,33.37,33.24,33.24,6900.0,32.2404,32.3373,32.2113,32.2113,6900.0
2008-02-20 12:00:00,33.28,33.3,33.22,33.26,8600.0,32.2501,32.2695,32.192,32.2307,8600.0
2008-02-20 12:05:00,33.28,33.89,33.27,33.84,23300.0,32.2501,32.8412,32.2404,32.7928,23300.0
2008-02-20 12:10:00,33.88,34.11,33.75,34.11,14700.0,32.8315,33.0544,32.7056,33.0544,14700.0
2008-02-20 12:15:00,34.18,34.24,34.0,34.02,18500.0,33.1222,33.1804,32.9478,32.9672,18500.0
2008-02-20 12:20:00,34.08,34.51,34.08,34.39,15800.0,33.0253,33.442,33.0253,33.3258,15800.0
2008-02-20 12:25:00,34.32,34.32,34.09,34.1,7400.0,33.2579,33.2579,33.035,33.0447,7400.0
2008-02-20 12:30:00,34.13,34.29,34.13,34.18,3100.0,33.0738,33.2288,33.0738,33.1222,3100.0
2008-02-20 12:35:00,34.19,34.23,34.14,34.14,2700.0,33.1319,33.1707,33.0835,33.0835,2700.0
2008-02-20 12:40:00,34.16,34.19,34.14,34.17,1700.0,33.1029,33.1319,33.0835,33.1126,1700.0
2008-02-20 12:45:00,34.18,34.18,34.0,34.0,5800.0,33.1222,33.1222,32.9478,32.9478,5800.0
2008-02-20 12:50:00,34.03,34.19,34.03,34.09,3000.0,32.9769,33.1319,32.9769,33.035,3000.0
2008-02-20 12:55:00,34.1,34.1,34.07,34.07,2100.0,33.0447,33.0447,33.0157,33.0157,2100.0
2008-02-20 13:00:00,34.07,34.21,34.07,34.21,5100.0,33.0157,33.1513,33.0157,33.1513,5100.0
2008-02-20 13:05:00,34.21,34.77,34.16,34.49,18500.0,33.1513,33.694,33.1029,33.4227,18500.0
2008-02-20 13:10:00,34.52,34.58,34.45,34.46,4100.0,33.4517,33.5099,33.3839,33.3936,4100.0
2008-02-20 13:15:00,34.48,34.49,34.28,34.28,4700.0,33.413,33.4227,33.2192,33.2192,4700.0
2008-02-20 13:20:00,34.26,34.28,34.03,34.14,12900.0,33.1998,33.2192,32.9769,33.0835,12900.0
2008-02-20 13:25:00,34.12,34.3,33.93,34.29,9300.0,33.0641,33.2385,32.88,33.2288,9300.0
2008-02-20 13:30:00,34.26,34.29,34.14,34.15,1300.0,33.1998,33.2288,33.0835,33.0932,1300.0
2008-02-20 13:35:00,34.2,34.24,34.13,34.24,1400.0,33.1416,33.1804,33.0738,33.1804,1400.0
2008-02-20 13:40:00,34.26,34.36,34.26,34.31,1800.0,33.1998,33.2967,33.1998,33.2482,1800.0
2008-02-20 13:45:00,34.33,34.48,34.29,34.39,5000.0,33.2676,33.413,33.2288,33.3258,5000.0
2008-02-20 13:50:00,34.4,34.66,34.4,34.57,5000.0,33.3354,33.5874,33.3354,33.5002,5000.0
2008-02-20 13:55:00,34.5,34.53,34.4,34.48,3800.0,33.4323,33.4614,33.3354,33.413,3800.0
2008-02-20 14:00:00,34.37,34.67,34.29,34.39,5500.0,33.3064,33.5971,33.2288,33.3258,5500.0
2008-02-20 14:05:00,34.38,34.44,34.36,34.38,1600.0,33.3161,33.3742,33.2967,33.3161,1600.0
2008-02-20 14:10:00,34.37,34.39,34.16,34.27,5200.0,33.3064,33.3258,33.1029,33.2095,5200.0
2008-02-20 14:15:00,34.27,34.34,34.23,34.26,8300.0,33.2095,33.2773,33.1707,33.1998,8300.0
2008-02-20 14:20:00,34.25,34.32,34.2,34.25,3100.0,33.1901,33.2579,33.1416,33.1901,3100.0
2008-02-20 14:25:00,34.3,34.52,34.3,34.36,2500.0,33.2385,33.4517,33.2385,33.2967,2500.0
2008-02-20 14:30:00,34.4,34.45,34.37,34.4,4200.0,33.3354,33.3839,33.3064,33.3354,4200.0
2008-02-20 14:35:00,34.4,34.42,34.4,34.41,1400.0,33.3354,33.3548,33.3354,33.3451,1400.0
2008-02-20 14:40:00,34.39,34.48,34.39,34.48,3700.0,33.3258,33.413,33.3258,33.413,3700.0
2008-02-20 14:45:00,34.48,35.0,34.48,34.96,16700.0,33.413,33.9169,33.413,33.8781,16700.0
2008-02-20 14:50:00,34.96,35.43,34.96,35.06,43000.0,33.8781,34.3336,33.8781,33.975,43000.0
2008-02-20 14:55:00,35.06,35.36,35.05,35.07,19300.0,33.975,34.2657,33.9653,33.9847,19300.0
2008-02-20 15:00:00,35.05,35.07,34.85,34.85,13700.0,33.9653,33.9847,33.7715,33.7715,13700.0
2008-02-20 15:05:00,34.85,34.89,34.8,34.8,3900.0,33.7715,33.8103,33.7231,33.7231,3900.0
2008-02-20 15:10:00,34.83,34.93,34.52,34.61,11900.0,33.7521,33.849,33.4517,33.5389,11900.0
2008-02-20 15:15:00,34.56,34.76,34.5,34.66,12300.0,33.4905,33.6843,33.4323,33.5874,12300.0
2008-02-20 15:20:00,34.7,34.79,34.45,34.46,16000.0,33.6262,33.7134,33.3839,33.3936,16000.0
2008-02-20 15:25:00,34.5,34.67,34.5,34.62,7200.0,33.4323,33.5971,33.4323,33.5486,7200.0
2008-02-20 15:30:00,34.61,34.62,34.37,34.5,7100.0,33.5389,33.5486,33.3064,33.4323,7100.0
2008-02-20 15:35:00,34.47,34.55,34.27,34.55,11800.0,33.4033,33.4808,33.2095,33.4808,11800.0
2008-02-20 15:40:00,34.56,34.7,34.52,34.52,6000.0,33.4905,33.6262,33.4517,33.4517,6000.0
2008-02-20 15:45:00,34.5,34.55,34.5,34.51,7600.0,33.4323,33.4808,33.4323,33.442,7600.0
2008-02-20 15:50:00,34.53,34.6,34.52,34.54,4100.0,33.4614,33.5293,33.4517,33.4711,4100.0
2008-02-20 15:55:00,34.54,34.68,34.53,34.61,11700.0,33.4711,33.6068,33.4614,33.5389,11700.0
2008-02-21 09:30:00,34.9,35.19,34.59,34.6,17700.0,33.82,34.101,33.5196,33.5293,17700.0
2008-02-21 09:35:00,34.63,34.69,34.03,34.46,4700.0,33.5583,33.6165,32.9769,33.3936,4700.0
2008-02-21 09:40:00,34.44,34.61,34.4,34.49,5500.0,33.3742,33.5389,33.3354,33.4227,5500.0
2008-02-21 09:45:00,34.42,34.53,34.3,34.41,10100.0,33.3548,33.4614,33.2385,33.3451,10100.0
2008-02-21 09:50:00,34.4,34.5,34.4,34.5,5000.0,33.3354,33.4323,33.3354,33.4323,5000.0
2008-02-21 09:55:00,34.5,34.54,34.46,34.46,5900.0,33.4323,33.4711,33.3936,33.3936,5900.0
2008-02-21 10:00:00,34.48,34.54,34.27,34.32,6900.0,33.413,33.4711,33.2095,33.2579,6900.0
2008-02-21 10:05:00,34.32,34.32,34.0,34.23,29200.0,33.2579,33.2579,32.9478,33.1707,29200.0
2008-02-21 10:10:00,34.2,34.34,34.14,34.24,2600.0,33.1416,33.2773,33.0835,33.1804,2600.0
2008-02-21 10:15:00,34.27,34.48,34.11,34.35,15600.0,33.2095,33.413,33.0544,33.287,15600.0
2008-02-21 10:20:00,34.32,34.32,34.19,34.19,1300.0,33.2579,33.2579,33.1319,33.1319,1300.0
2008-02-21 10:25:00,34.2,34.37,34.07,34.08,2500.0,33.1416,33.3064,33.0157,33.0253,2500.0
2008-02-21 10:30:00,34.12,34.2,34.09,34.12,4400.0,33.0641,33.1416,33.035,33.0641,4400.0
2008-02-21 10:35:00,34.11,34.12,34.11,34.11,1500.0,33.0544,33.0641,33.0544,33.0544,1500.0
2008-02-21 10:40:00,34.12,34.12,33.77,33.81,14200.0,33.0641,33.0641,32.7249,32.7637,14200.0
2008-02-21 10:45:00,33.82,33.9,33.81,33.87,5800.0,32.7734,32.8509,32.7637,32.8218,5800.0
2008-02-21 10:50:00,33.87,33.94,33.85,33.86,3200.0,32.8218,32.8897,32.8025,32.8122,3200.0
2008-02-21 10:55:00,33.85,33.86,33.6,33.6,18000.0,32.8025,32.8122,32.5602,32.5602,18000.0
2008-02-21 11:00:00,33.62,33.9,33.62,33.83,11300.0,32.5796,32.8509,32.5796,32.7831,11300.0
2008-02-21 11:05:00,33.83,33.97,33.79,33.92,1900.0,32.7831,32.9187,32.7443,32.8703,1900.0
2008-02-21 11:10:00,33.92,33.93,33.89,33.89,600.0,32.8703,32.88,32.8412,32.8412,600.0
2008-02-21 11:15:00,33.86,33.87,33.75,33.8,3300.0,32.8122,32.8218,32.7056,32.754,3300.0
2008-02-21 11:20:00,33.84,33.88,33.73,33.73,4200.0,32.7928,32.8315,32.6862,32.6862,4200.0
2008-02-21 11:25:00,33.73,33.89,33.73,33.89,1700.0,32.6862,32.8412,32.6862,32.8412,1700.0
2008-02-21 11:30:00,33.87,33.89,33.76,33.76,2600.0,32.8218,32.8412,32.7152,32.7152,2600.0
2008-02-21 11:35:00,33.82,33.82,33.65,33.72,7200.0,32.7734,32.7734,32.6087,32.6765,7200.0
2008-02-21 11:40:00,33.74,33.77,33.7,33.71,1600.0,32.6959,32.7249,32.6571,32.6668,1600.0
2008-02-21 11:45:00,33.68,33.77,33.68,33.75,3000.0,32.6377,32.7249,32.6377,32.7056,3000.0
2008-02-21 11:50:00,33.69,33.79,33.69,33.75,2100.0,32.6474,32.7443,32.6474,32.7056,2100.0
2008-02-21 11:55:00,33.75,33.75,33.68,33.75,3100.0,32.7056,32.7056,32.6377,32.7056,3100.0
2008-02-21 12:00:00,33.72,33.76,33.7,33.76,1800.0,32.6765,32.7152,32.6571,32.7152,1800.0
2008-02-21 12:05:00,33.79,33.89,33.77,33.8,2800.0,32.7443,32.8412,32.7249,32.754,2800.0
2008-02-21 12:10:00,33.77,33.87,33.77,33.84,4000.0,32.7249,32.8218,32.7249,32.7928,4000.0
2008-02-21 12:15:00,33.83,33.88,33.61,33.65,7800.0,32.7831,32.8315,32.5699,32.6087,7800.0
2008-02-21 12:20:00,33.61,33.73,33.59,33.7,3000.0,32.5699,32.6862,32.5505,32.6571,3000.0
2008-02-21 12:25:00,33.71,33.74,33.67,33.68,1100.0,32.6668,32.6959,32.628,32.6377,1100.0
2008-02-21 12:30:00,33.68,33.68,33.61,33.61,3000.0,32.6377,32.6377,32.5699,32.5699,3000.0
2008-02-21 12:35:00,33.63,33.72,33.61,33.65,2600.0,32.5893,32.6765,32.5699,32.6087,2600.0
2008-02-21 12:40:00,33.61,33.69,33.61,33.67,600.0,32.5699,32.6474,32.5699,32.628,600.0
2008-02-21 12:45:00,33.69,33.75,33.69,33.7,2700.0,32.6474,32.7056,32.6474,32.6571,2700.0
2008-02-21 12:50:00,33.69,33.82,33.69,33.74,900.0,32.6474,32.7734,32.6474,32.6959,900.0
2008-02-21 12:55:00,33.79,33.83,33.77,33.8,1500.0,32.7443,32.7831,32.7249,32.754,1500.0
2008-02-21 13:00:00,33.78,33.79,33.7,33.78,2300.0,32.7346,32.7443,32.6571,32.7346,2300.0
2008-02-21 13:05:00,33.74,33.82,33.73,33.82,1400.0,32.6959,32.7734,32.6862,32.7734,1400.0
2008-02-21 13:10:00,33.74,33.83,33.73,33.79,14800.0,32.6959,32.7831,32.6862,32.7443,14800.0
2008-02-21 13:15:00,33.74,33.8,33.74,33.8,1700.0,32.6959,32.754,32.6959,32.754,1700.0
2008-02-21 13:20:00,33.75,33.82,33.73,33.82,5400.0,32.7056,32.7734,32.6862,32.7734,5400.0
2008-02-21 13:25:00,33.76,33.76,33.75,33.76,4400.0,32.7152,32.7152,32.7056,32.7152,4400.0
2008-02-21 13:30:00,33.76,33.76,33.65,33.66,3200.0,32.7152,32.7152,32.6087,32.6183,3200.0
2008-02-21 13:35:00,33.69,33.69,33.56,33.6,3100.0,32.6474,32.6474,32.5214,32.5602,3100.0
2008-02-21 13:40:00,33.57,33.69,33.57,33.68,1300.0,32.5311,32.6474,32.5311,32.6377,1300.0
2008-02-21 13:45:00,33.68,33.68,33.51,33.59,4400.0,32.6377,32.6377,32.473,32.5505,4400.0
2008-02-21 13:50:00,33.53,33.6,33.53,33.55,6800.0,32.4924,32.5602,32.4924,32.5117,6800.0
2008-02-21 13:55:00,33.56,33.57,33.4,33.55,28500.0,32.5214,32.5311,32.3664,32.5117,28500.0
2008-02-21 14:00:00,33.54,33.75,33.54,33.69,3400.0,32.5021,32.7056,32.5021,32.6474,3400.0
2008-02-21 14:05:00,33.62,33.72,33.51,33.59,7200.0,32.5796,32.6765,32.473,32.5505,7200.0
2008-02-21 14:10:00,33.61,33.63,33.4,33.46,4800.0,32.5699,32.5893,32.3664,32.4245,4800.0
2008-02-21 14:15:00,33.48,33.63,33.46,33.63,4500.0,32.4439,32.5893,32.4245,32.5893,4500.0
2008-02-21 14:20:00,33.56,33.77,33.56,33.74,3400.0,32.5214,32.7249,32.5214,32.6959,3400.0
2008-02-21 14:25:00,33.78,33.82,33.67,33.68,2000.0,32.7346,32.7734,32.628,32.6377,2000.0
2008-02-21 14:30:00,33.73,33.88,33.71,33.78,6600.0,32.6862,32.8315,32.6668,32.7346,6600.0
2008-02-21 14:35:00,33.69,33.82,33.68,33.75,1900.0,32.6474,32.7734,32.6377,32.7056,1900.0
2008-02-21 14:40:00,33.72,33.72,33.54,33.55,4300.0,32.6765,32.6765,32.5021,32.5117,4300.0
2008-02-21 14:45:00,33.54,33.55,33.44,33.55,7300.0,32.5021,32.5117,32.4051,32.5117,7300.0
2008-02-21 14:50:00,33.51,33.59,33.5,33.57,1900.0,32.473,32.5505,32.4633,32.5311,1900.0
2008-02-21 14:55:00,33.57,33.74,33.52,33.56,6500.0,32.5311,32.6959,32.4827,32.5214,6500.0
2008-02-21 15:00:00,33.53,33.54,33.37,33.37,8600.0,32.4924,32.5021,32.3373,32.3373,8600.0
2008-02-21 15:05:00,33.36,33.44,33.32,33.44,8800.0,32.3276,32.4051,32.2889,32.4051,8800.0
2008-02-21 15:10:00,33.46,33.51,33.34,33.4,6600.0,32.4245,32.473,32.3082,32.3664,6600.0
2008-02-21 15:15:00,33.37,33.4,33.26,33.26,5400.0,32.3373,32.3664,32.2307,32.2307,5400.0
2008-02-21 15:20:00,33.27,33.39,33.17,33.39,21300.0,32.2404,32.3567,32.1435,32.3567,21300.0
2008-02-21 15:25:00,33.38,33.39,33.16,33.16,4200.0,32.347,32.3567,32.1338,32.1338,4200.0
2008-02-21 15:30:00,33.19,33.35,33.15,33.24,8200.0,32.1629,32.3179,32.1241,32.2113,8200.0
2008-02-21 15:35:00,33.24,33.33,33.1,33.1,9700.0,32.2113,32.2986,32.0757,32.0757,9700.0
2008-02-21 15:40:00,33.09,33.15,33.06,33.12,15000.0,32.066,32.1241,32.0369,32.0951,15000.0
2008-02-21 15:45:00,33.1,33.22,33.07,33.16,10800.0,32.0757,32.192,32.0466,32.1338,10800.0
2008-02-21 15:50:00,33.19,33.19,33.0,33.06,17900.0,32.1629,32.1629,31.9788,32.0369,17900.0
2008-02-21 15:55:00,33.05,33.16,32.98,33.1,23000.0,32.0272,32.1338,31.9594,32.0757,23000.0
2008-02-22 09:30:00,33.08,33.35,33.08,33.34,8500.0,32.0563,32.3179,32.0563,32.3082,8500.0
2008-02-22 09:35:00,33.34,33.68,33.29,33.55,10000.0,32.3082,32.6377,32.2598,32.5117,10000.0
2008-02-22 09:40:00,33.57,33.84,33.55,33.82,23500.0,32.5311,32.7928,32.5117,32.7734,23500.0
2008-02-22 09:45:00,33.83,33.89,33.71,33.88,8100.0,32.7831,32.8412,32.6668,32.8315,8100.0
2008-02-22 09:50:00,33.83,33.89,33.63,33.65,11200.0,32.7831,32.8412,32.5893,32.6087,11200.0
2008-02-22 09:55:00,33.62,33.62,33.37,33.46,13800.0,32.5796,32.5796,32.3373,32.4245,13800.0
2008-02-22 10:00:00,33.49,33.5,33.24,33.35,3100.0,32.4536,32.4633,32.2113,32.3179,3100.0
2008-02-22 10:05:00,33.36,33.36,33.03,33.06,7700.0,32.3276,32.3276,32.0078,32.0369,7700.0
2008-02-22 10:10:00,33.05,33.18,33.05,33.18,6200.0,32.0272,32.1532,32.0272,32.1532,6200.0
2008-02-22 10:15:00,33.2,33.2,33.0,33.09,9400.0,32.1726,32.1726,31.9788,32.066,9400.0
2008-02-22 10:20:00,33.04,33.04,32.64,32.64,18000.0,32.0175,32.0175,31.6299,31.6299,18000.0
2008-02-22 10:25:00,32.71,32.83,32.61,32.61,10200.0,31.6977,31.814,31.6008,31.6008,10200.0
2008-02-22 10:30:00,32.58,32.65,32.3,32.45,13300.0,31.5718,31.6396,31.3004,31.4458,13300.0
2008-02-22 10:35:00,32.39,32.54,32.39,32.41,7100.0,31.3876,31.533,31.3876,31.407,7100.0
2008-02-22 10:40:00,32.5,32.57,32.35,32.51,5900.0,31.4942,31.5621,31.3489,31.5039,5900.0
2008-02-22 10:45:00,32.52,32.71,32.5,32.61,5100.0,31.5136,31.6977,31.4942,31.6008,5100.0
2008-02-22 10:50:00,32.57,32.6,32.53,32.56,3900.0,31.5621,31.5911,31.5233,31.5524,3900.0
2008-02-22 10:55:00,32.53,32.59,32.53,32.59,2600.0,31.5233,31.5815,31.5233,31.5815,2600.0
2008-02-22 11:00:00,32.53,32.74,32.53,32.72,4700.0,31.5233,31.7268,31.5233,31.7074,4700.0
2008-02-22 11:05:00,32.73,32.74,32.67,32.72,1700.0,31.7171,31.7268,31.659,31.7074,1700.0
2008-02-22 11:10:00,32.67,32.68,32.66,32.66,1600.0,31.659,31.6687,31.6493,31.6493,1600.0
2008-02-22 11:15:00,32.68,32.77,32.68,32.72,2500.0,31.6687,31.7559,31.6687,31.7074,2500.0
2008-02-22 11:20:00,32.73,32.8,32.73,32.8,2300.0,31.7171,31.785,31.7171,31.785,2300.0
2008-02-22 11:25:00,32.84,32.88,32.7,32.7,7400.0,31.8237,31.8625,31.688,31.688,7400.0
2008-02-22 11:30:00,32.67,32.72,32.6,32.65,6400.0,31.659,31.7074,31.5911,31.6396,6400.0
2008-02-22 11:35:00,32.69,32.77,32.69,32.77,400.0,31.6784,31.7559,31.6784,31.7559,400.0
2008-02-22 11:40:00,32.77,32.78,32.7,32.72,1700.0,31.7559,31.7656,31.688,31.7074,1700.0
2008-02-22 11:45:00,32.73,32.73,32.7,32.72,1800.0,31.7171,31.7171,31.688,31.7074,1800.0
2008-02-22 11:50:00,32.72,32.78,32.71,32.77,1700.0,31.7074,31.7656,31.6977,31.7559,1700.0
2008-02-22 11:55:00,32.79,32.8,32.71,32.76,2700.0,31.7753,31.785,31.6977,31.7462,2700.0
2008-02-22 12:00:00,32.76,32.77,32.73,32.77,3200.0,31.7462,31.7559,31.7171,31.7559,3200.0
2008-02-22 12:05:00,32.74,32.74,32.69,32.69,4700.0,31.7268,31.7268,31.6784,31.6784,4700.0
2008-02-22 12:10:00,32.7,32.73,32.53,32.53,15000.0,31.688,31.7171,31.5233,31.5233,15000.0
2008-02-22 12:15:00,32.53,32.58,32.53,32.57,3000.0,31.5233,31.5718,31.5233,31.5621,3000.0
2008-02-22 12:20:00,32.57,32.59,32.51,32.53,2400.0,31.5621,31.5815,31.5039,31.5233,2400.0
2008-02-22 12:25:00,32.53,32.61,32.53,32.57,2200.0,31.5233,31.6008,31.5233,31.5621,2200.0
2008-02-22 12:30:00,32.56,32.56,32.43,32.44,4000.0,31.5524,31.5524,31.4264,31.4361,4000.0
2008-02-22 12:35:00,32.46,32.48,32.43,32.43,4300.0,31.4555,31.4749,31.4264,31.4264,4300.0
2008-02-22 12:40:00,32.44,32.48,32.43,32.47,1700.0,31.4361,31.4749,31.4264,31.4652,1700.0
2008-02-22 12:45:00,32.46,32.47,32.41,32.41,2600.0,31.4555,31.4652,31.407,31.407,2600.0
2008-02-22 12:50:00,32.46,32.46,32.41,32.45,6500.0,31.4555,31.4555,31.407,31.4458,6500.0
2008-02-22 12:55:00,32.46,32.48,32.45,32.45,3700.0,31.4555,31.4749,31.4458,31.4458,3700.0
2008-02-22 13:00:00,32.45,32.45,32.3,32.39,10200.0,31.4458,31.4458,31.3004,31.3876,10200.0
2008-02-22 13:05:00,32.33,32.47,32.33,32.43,1000.0,31.3295,31.4652,31.3295,31.4264,1000.0
2008-02-22 13:10:00,32.43,32.48,32.42,32.45,5300.0,31.4264,31.4749,31.4167,31.4458,5300.0
2008-02-22 13:15:00,32.45,32.63,32.45,32.62,1100.0,31.4458,31.6202,31.4458,31.6105,1100.0
2008-02-22 13:20:00,32.68,32.8,32.65,32.8,4100.0,31.6687,31.785,31.6396,31.785,4100.0
2008-02-22 13:25:00,32.77,32.8,32.63,32.71,4600.0,31.7559,31.785,31.6202,31.6977,4600.0
2008-02-22 13:30:00,32.68,32.68,32.5,32.5,3100.0,31.6687,31.6687,31.4942,31.4942,3100.0
2008-02-22 13:35:00,32.5,32.64,32.5,32.64,2100.0,31.4942,31.6299,31.4942,31.6299,2100.0
2008-02-22 13:40:00,32.65,32.65,32.52,32.52,2300.0,31.6396,31.6396,31.5136,31.5136,2300.0
2008-02-22 13:45:00,32.51,32.55,32.49,32.55,2300.0,31.5039,31.5427,31.4845,31.5427,2300.0
2008-02-22 13:50:00,32.57,32.58,32.56,32.57,1600.0,31.5621,31.5718,31.5524,31.5621,1600.0
2008-02-22 13:55:00,32.61,32.77,32.61,32.65,4100.0,31.6008,31.7559,31.6008,31.6396,4100.0
2008-02-22 14:00:00,32.66,32.69,32.55,32.55,1800.0,31.6493,31.6784,31.5427,31.5427,1800.0
2008-02-22 14:05:00,32.55,32.55,32.34,32.36,4600.0,31.5427,31.5427,31.3392,31.3586,4600.0
2008-02-22 14:10:00,32.36,32.37,32.28,32.31,6300.0,31.3586,31.3683,31.281,31.3101,6300.0
2008-02-22 14:15:00,32.31,32.46,32.31,32.45,4400.0,31.3101,31.4555,31.3101,31.4458,4400.0
2008-02-22 14:20:00,32.45,32.53,32.4,32.4,2800.0,31.4458,31.5233,31.3973,31.3973,2800.0
2008-02-22 14:25:00,32.42,32.46,32.42,32.46,700.0,31.4167,31.4555,31.4167,31.4555,700.0
2008-02-22 14:30:00,32.44,32.46,32.33,32.33,3700.0,31.4361,31.4555,31.3295,31.3295,3700.0
2008-02-22 14:35:00,32.32,32.36,32.32,32.33,4200.0,31.3198,31.3586,31.3198,31.3295,4200.0
2008-02-22 14:40:00,32.34,32.44,32.32,32.44,5300.0,31.3392,31.4361,31.3198,31.4361,5300.0
2008-02-22 14:45:00,32.38,32.44,32.38,32.44,1100.0,31.378,31.4361,31.378,31.4361,1100.0
2008-02-22 14:50:00,32.44,32.51,32.43,32.48,2000.0,31.4361,31.5039,31.4264,31.4749,2000.0
2008-02-22 14:55:00,32.45,32.56,32.45,32.49,3600.0,31.4458,31.5524,31.4458,31.4845,3600.0
2008-02-22 15:00:00,32.5,32.58,32.48,32.58,2000.0,31.4942,31.5718,31.4749,31.5718,2000.0
2008-02-22 15:05:00,32.59,32.59,32.52,32.54,1500.0,31.5815,31.5815,31.5136,31.533,1500.0
2008-02-22 15:10:00,32.48,32.48,32.45,32.45,3600.0,31.4749,31.4749,31.4458,31.4458,3600.0
2008-02-22 15:15:00,32.45,32.45,32.31,32.31,5600.0,31.4458,31.4458,31.3101,31.3101,5600.0
2008-02-22 15:20:00,32.31,32.34,32.21,32.25,8900.0,31.3101,31.3392,31.2132,31.252,8900.0
2008-02-22 15:25:00,32.26,32.37,32.26,32.37,2000.0,31.2617,31.3683,31.2617,31.3683,2000.0
2008-02-22 15:30:00,32.39,32.8,32.39,32.8,7500.0,31.3876,31.785,31.3876,31.785,7500.0
2008-02-22 15:35:00,32.8,33.14,32.8,33.12,26900.0,31.785,32.1144,31.785,32.0951,26900.0
2008-02-22 15:40:00,33.12,33.2,33.11,33.18,5700.0,32.0951,32.1726,32.0854,32.1532,5700.0
2008-02-22 15:45:00,33.18,33.36,33.0,33.36,21400.0,32.1532,32.3276,31.9788,32.3276,21400.0
2008-02-22 15:50:00,33.31,33.4,33.21,33.33,3700.0,32.2792,32.3664,32.1823,32.2986,3700.0
2008-02-22 15:55:00,33.36,33.51,33.34,33.48,16000.0,32.3276,32.473,32.3082,32.4439,16000.0
2008-02-25 09:30:00,33.32,33.42,33.01,33.15,11600.0,32.2889,32.3858,31.9885,32.1241,11600.0
2008-02-25 09:35:00,33.14,33.78,33.14,33.42,10000.0,32.1144,32.7346,32.1144,32.3858,10000.0
2008-02-25 09:40:00,33.43,33.48,32.83,32.83,7800.0,32.3955,32.4439,31.814,31.814,7800.0
2008-02-25 09:45:00,32.83,33.2,32.75,32.75,17200.0,31.814,32.1726,31.7365,31.7365,17200.0
2008-02-25 09:50:00,32.8,33.08,32.67,32.78,10400.0,31.785,32.0563,31.659,31.7656,10400.0
2008-02-25 09:55:00,32.79,33.06,32.79,32.87,2800.0,31.7753,32.0369,31.7753,31.8528,2800.0
2008-02-25 10:00:00,32.97,33.1,32.77,32.94,5300.0,31.9497,32.0757,31.7559,31.9206,5300.0
2008-02-25 10:05:00,32.95,33.04,32.94,32.94,3700.0,31.9303,32.0175,31.9206,31.9206,3700.0
2008-02-25 10:10:00,33.0,33.37,32.96,33.19,6200.0,31.9788,32.3373,31.94,32.1629,6200.0
2008-02-25 10:15:00,33.18,33.18,33.01,33.09,6800.0,32.1532,32.1532,31.9885,32.066,6800.0
2008-02-25 10:20:00,33.06,33.37,33.06,33.1,7500.0,32.0369,32.3373,32.0369,32.0757,7500.0
2008-02-25 10:25:00,33.3,33.5,33.16,33.4,6800.0,32.2695,32.4633,32.1338,32.3664,6800.0
2008-02-25 10:30:00,33.41,33.54,33.25,33.29,4300.0,32.3761,32.5021,32.221,32.2598,4300.0
2008-02-25 10:35:00,33.25,33.47,33.23,33.29,4700.0,32.221,32.4342,32.2016,32.2598,4700.0
2008-02-25 10:40:00,33.24,33.34,33.24,33.27,2500.0,32.2113,32.3082,32.2113,32.2404,2500.0
2008-02-25 10:45:00,33.27,33.27,33.05,33.05,9000.0,32.2404,32.2404,32.0272,32.0272,9000.0
2008-02-25 10:50:00,33.12,33.23,33.08,33.08,6900.0,32.0951,32.2016,32.0563,32.0563,6900.0
2008-02-25 10:55:00,33.11,33.12,32.93,33.02,9600.0,32.0854,32.0951,31.9109,31.9981,9600.0
2008-02-25 11:00:00,33.01,33.25,32.87,33.19,21600.0,31.9885,32.221,31.8528,32.1629,21600.0
2008-02-25 11:05:00,33.16,33.17,33.09,33.09,1100.0,32.1338,32.1435,32.066,32.066,1100.0
2008-02-25 11:10:00,33.07,33.17,32.97,33.17,4200.0,32.0466,32.1435,31.9497,32.1435,4200.0
2008-02-25 11:15:00,33.12,33.13,33.08,33.13,800.0,32.0951,32.1047,32.0563,32.1047,800.0
2008-02-25 11:20:00,33.06,33.2,33.05,33.14,3800.0,32.0369,32.1726,32.0272,32.1144,3800.0
2008-02-25 11:25:00,33.24,33.37,33.22,33.26,12100.0,32.2113,32.3373,32.192,32.2307,12100.0
2008-02-25 11:30:00,33.33,33.35,33.22,33.25,8900.0,32.2986,32.3179,32.192,32.221,8900.0
2008-02-25 11:35:00,33.25,33.35,33.25,33.35,3700.0,32.221,32.3179,32.221,32.3179,3700.0
2008-02-25 11:40:00,33.35,33.53,33.34,33.51,4200.0,32.3179,32.4924,32.3082,32.473,4200.0
2008-02-25 11:45:00,33.45,33.6,33.36,33.54,11000.0,32.4148,32.5602,32.3276,32.5021,11000.0
2008-02-25 11:50:00,33.57,33.73,33.52,33.52,7200.0,32.5311,32.6862,32.4827,32.4827,7200.0
2008-02-25 11:55:00,33.5,33.79,33.48,33.65,13000.0,32.4633,32.7443,32.4439,32.6087,13000.0
2008-02-25 12:00:00,33.66,33.78,33.65,33.72,6700.0,32.6183,32.7346,32.6087,32.6765,6700.0
2008-02-25 12:05:00,33.78,33.9,33.67,33.67,4900.0,32.7346,32.8509,32.628,32.628,4900.0
2008-02-25 12:10:00,33.66,33.81,33.66,33.75,4600.0,32.6183,32.7637,32.6183,32.7056,4600.0
2008-02-25 12:15:00,33.78,33.79,33.49,33.67,7500.0,32.7346,32.7443,32.4536,32.628,7500.0
2008-02-25 12:20:00,33.56,33.71,33.53,33.6,2200.0,32.5214,32.6668,32.4924,32.5602,2200.0
2008-02-25 12:25:00,33.57,33.86,33.52,33.86,2900.0,32.5311,32.8122,32.4827,32.8122,2900.0
2008-02-25 12:30:00,33.77,33.77,33.53,33.71,4700.0,32.7249,32.7249,32.4924,32.6668,4700.0
2008-02-25 12:35:00,33.64,33.76,33.64,33.76,1900.0,32.599,32.7152,32.599,32.7152,1900.0
2008-02-25 12:40:00,33.75,33.79,33.75,33.76,500.0,32.7056,32.7443,32.7056,32.7152,500.0
2008-02-25 12:45:00,33.75,33.89,33.74,33.81,4600.0,32.7056,32.8412,32.6959,32.7637,4600.0
2008-02-25 12:50:00,33.82,33.87,33.82,33.83,1400.0,32.7734,32.8218,32.7734,32.7831,1400.0
2008-02-25 12:55:00,33.84,33.85,33.77,33.82,4200.0,32.7928,32.8025,32.7249,32.7734,4200.0
2008-02-25 13:00:00,33.8,33.85,33.73,33.81,2100.0,32.754,32.8025,32.6862,32.7637,2100.0
2008-02-25 13:05:00,33.8,33.87,33.8,33.86,1200.0,32.754,32.8218,32.754,32.8122,1200.0
2008-02-25 13:10:00,33.88,33.88,33.83,33.87,2100.0,32.8315,32.8315,32.7831,32.8218,2100.0
2008-02-25 13:15:00,33.87,33.89,33.8,33.81,2400.0,32.8218,32.8412,32.754,32.7637,2400.0
2008-02-25 13:20:00,33.81,33.84,33.8,33.81,2400.0,32.7637,32.7928,32.754,32.7637,2400.0
2008-02-25 13:25:00,33.81,33.84,33.72,33.8,9100.0,32.7637,32.7928,32.6765,32.754,9100.0
2008-02-25 13:30:00,33.8,33.84,33.64,33.64,5100.0,32.754,32.7928,32.599,32.599,5100.0
2008-02-25 13:35:00,33.64,33.65,33.51,33.51,3000.0,32.599,32.6087,32.473,32.473,3000.0
2008-02-25 13:40:00,33.59,33.65,33.57,33.6,1100.0,32.5505,32.6087,32.5311,32.5602,1100.0
2008-02-25 13:45:00,33.58,33.62,33.52,33.57,1200.0,32.5408,32.5796,32.4827,32.5311,1200.0
2008-02-25 13:50:00,33.53,33.6,33.52,33.55,5700.0,32.4924,32.5602,32.4827,32.5117,5700.0
2008-02-25 13:55:00,33.57,33.6,33.54,33.56,4400.0,32.5311,32.5602,32.5021,32.5214,4400.0
2008-02-25 14:00:00,33.57,33.57,33.51,33.55,3200.0,32.5311,32.5311,32.473,32.5117,3200.0
2008-02-25 14:05:00,33.5,33.54,33.5,33.52,800.0,32.4633,32.5021,32.4633,32.4827,800.0
2008-02-25 14:10:00,33.56,33.56,33.5,33.56,1700.0,32.5214,32.5214,32.4633,32.5214,1700.0
2008-02-25 14:15:00,33.58,33.58,33.54,33.54,1900.0,32.5408,32.5408,32.5021,32.5021,1900.0
2008-02-25 14:20:00,33.56,33.59,33.53,33.53,3000.0,32.5214,32.5505,32.4924,32.4924,3000.0
2008-02-25 14:25:00,33.56,33.9,33.56,33.81,38500.0,32.5214,32.8509,32.5214,32.7637,38500.0
2008-02-25 14:30:00,33.82,33.99,33.82,33.96,25000.0,32.7734,32.9381,32.7734,32.9091,25000.0
2008-02-25 14:35:00,33.95,33.95,33.66,33.74,8600.0,32.8994,32.8994,32.6183,32.6959,8600.0
2008-02-25 14:40:00,33.7,33.76,33.57,33.57,2900.0,32.6571,32.7152,32.5311,32.5311,2900.0
2008-02-25 14:45:00,33.41,33.59,33.41,33.55,3300.0,32.3761,32.5505,32.3761,32.5117,3300.0
2008-02-25 14:50:00,33.56,33.68,33.56,33.66,2000.0,32.5214,32.6377,32.5214,32.6183,2000.0
2008-02-25 14:55:00,33.63,33.63,33.46,33.56,2500.0,32.5893,32.5893,32.4245,32.5214,2500.0
2008-02-25 15:00:00,33.58,33.6,33.51,33.51,4900.0,32.5408,32.5602,32.473,32.473,4900.0
2008-02-25 15:05:00,33.6,33.64,33.5,33.5,2900.0,32.5602,32.599,32.4633,32.4633,2900.0
2008-02-25 15:10:00,33.53,33.61,33.46,33.48,7500.0,32.4924,32.5699,32.4245,32.4439,7500.0
2008-02-25 15:15:00,33.48,33.57,33.44,33.49,7200.0,32.4439,32.5311,32.4051,32.4536,7200.0
2008-02-25 15:20:00,33.45,33.45,33.29,33.29,8900.0,32.4148,32.4148,32.2598,32.2598,8900.0
2008-02-25 15:25:00,33.31,33.54,33.31,33.44,12600.0,32.2792,32.5021,32.2792,32.4051,12600.0
2008-02-25 15:30:00,33.43,33.5,33.35,33.48,11600.0,32.3955,32.4633,32.3179,32.4439,11600.0
2008-02-25 15:35:00,33.44,33.67,33.41,33.56,22600.0,32.4051,32.628,32.3761,32.5214,22600.0
2008-02-25 15:40:00,33.55,33.91,33.54,33.58,20900.0,32.5117,32.8606,32.5021,32.5408,20900.0
2008-02-25 15:45:00,33.6,33.62,33.5,33.5,12600.0,32.5602,32.5796,32.4633,32.4633,12600.0
2008-02-25 15:50:00,33.5,33.69,33.5,33.65,20500.0,32.4633,32.6474,32.4633,32.6087,20500.0
2008-02-25 15:55:00,33.65,33.98,33.65,33.85,41200.0,32.6087,32.9284,32.6087,32.8025,41200.0
2008-02-26 09:30:00,33.1,33.4,32.78,32.89,19200.0,32.0757,32.3664,31.7656,31.8722,19200.0
2008-02-26 09:35:00,32.89,33.07,32.85,32.89,8600.0,31.8722,32.0466,31.8334,31.8722,8600.0
2008-02-26 09:40:00,32.9,33.21,32.88,32.92,8200.0,31.8819,32.1823,31.8625,31.9012,8200.0
2008-02-26 09:45:00,32.97,33.15,32.97,33.15,8500.0,31.9497,32.1241,31.9497,32.1241,8500.0
2008-02-26 09:50:00,33.07,33.27,32.94,33.08,5600.0,32.0466,32.2404,31.9206,32.0563,5600.0
2008-02-26 09:55:00,33.06,33.28,32.92,33.06,8400.0,32.0369,32.2501,31.9012,32.0369,8400.0
2008-02-26 10:00:00,33.07,33.1,32.88,32.92,3800.0,32.0466,32.0757,31.8625,31.9012,3800.0
2008-02-26 10:05:00,32.94,33.02,32.92,33.02,3600.0,31.9206,31.9981,31.9012,31.9981,3600.0
2008-02-26 10:10:00,32.98,33.24,32.98,33.19,14100.0,31.9594,32.2113,31.9594,32.1629,14100.0
2008-02-26 10:15:00,33.14,33.2,33.09,33.14,7900.0,32.1144,32.1726,32.066,32.1144,7900.0
2008-02-26 10:20:00,33.12,33.12,32.98,33.04,13100.0,32.0951,32.0951,31.9594,32.0175,13100.0
2008-02-26 10:25:00,33.01,33.07,33.0,33.02,4100.0,31.9885,32.0466,31.9788,31.9981,4100.0
2008-02-26 10:30:00,33.04,33.13,33.04,33.08,4200.0,32.0175,32.1047,32.0175,32.0563,4200.0
2008-02-26 10:35:00,33.05,33.11,33.05,33.08,5300.0,32.0272,32.0854,32.0272,32.0563,5300.0
2008-02-26 10:40:00,33.05,33.08,33.01,33.06,5700.0,32.0272,32.0563,31.9885,32.0369,5700.0
2008-02-26 10:45:00,33.07,33.08,33.01,33.06,3300.0,32.0466,32.0563,31.9885,32.0369,3300.0
2008-02-26 10:50:00,33.06,33.17,32.99,33.16,6200.0,32.0369,32.1435,31.9691,32.1338,6200.0
2008-02-26 10:55:00,33.12,33.13,33.05,33.05,4700.0,32.0951,32.1047,32.0272,32.0272,4700.0
2008-02-26 11:00:00,33.05,33.12,33.05,33.07,4500.0,32.0272,32.0951,32.0272,32.0466,4500.0
2008-02-26 11:05:00,33.12,33.18,33.05,33.05,6100.0,32.0951,32.1532,32.0272,32.0272,6100.0
2008-02-26 11:10:00,33.06,33.06,32.9,32.95,12600.0,32.0369,32.0369,31.8819,31.9303,12600.0
2008-02-26 11:15:00,32.96,33.0,32.75,32.77,20800.0,31.94,31.9788,31.7365,31.7559,20800.0
2008-02-26 11:20:00,32.76,32.89,32.75,32.89,13200.0,31.7462,31.8722,31.7365,31.8722,13200.0
2008-02-26 11:25:00,32.89,32.93,32.83,32.89,1900.0,31.8722,31.9109,31.814,31.8722,1900.0
2008-02-26 11:30:00,32.83,33.06,32.83,33.06,8400.0,31.814,32.0369,31.814,32.0369,8400.0
2008-02-26 11:35:00,33.04,33.06,32.98,33.02,7300.0,32.0175,32.0369,31.9594,31.9981,7300.0
2008-02-26 11:40:00,33.02,33.19,33.02,33.08,16400.0,31.9981,32.1629,31.9981,32.0563,16400.0
2008-02-26 11:45:00,33.1,33.12,33.01,33.11,4900.0,32.0757,32.0951,31.9885,32.0854,4900.0
2008-02-26 11:50:00,33.11,33.12,33.06,33.06,10400.0,32.0854,32.0951,32.0369,32.0369,10400.0
2008-02-26 11:55:00,33.1,33.11,33.08,33.11,2200.0,32.0757,32.0854,32.0563,32.0854,2200.0
2008-02-26 12:00:00,33.1,33.13,33.03,33.08,11900.0,32.0757,32.1047,32.0078,32.0563,11900.0
2008-02-26 12:05:00,33.09,33.11,33.04,33.07,3700.0,32.066,32.0854,32.0175,32.0466,3700.0
2008-02-26 12:10:00,33.07,33.23,33.03,33.16,22300.0,32.0466,32.2016,32.0078,32.1338,22300.0
2008-02-26 12:15:00,33.15,33.25,33.12,33.25,3000.0,32.1241,32.221,32.0951,32.221,3000.0
2008-02-26 12:20:00,33.3,33.57,33.3,33.57,11100.0,32.2695,32.5311,32.2695,32.5311,11100.0
2008-02-26 12:25:00,33.57,33.59,33.38,33.59,6100.0,32.5311,32.5505,32.347,32.5505,6100.0
2008-02-26 12:30:00,33.58,34.0,33.58,33.99,30100.0,32.5408,32.9478,32.5408,32.9381,30100.0
2008-02-26 12:35:00,33.98,34.02,33.77,33.78,10000.0,32.9284,32.9672,32.7249,32.7346,10000.0
2008-02-26 12:40:00,33.78,33.87,33.51,33.65,8000.0,32.7346,32.8218,32.473,32.6087,8000.0
2008-02-26 12:45:00,33.69,33.7,33.63,33.68,1200.0,32.6474,32.6571,32.5893,32.6377,1200.0
2008-02-26 12:50:00,33.61,33.63,33.5,33.56,4500.0,32.5699,32.5893,32.4633,32.5214,4500.0
2008-02-26 12:55:00,33.55,33.7,33.5,33.7,5000.0,32.5117,32.6571,32.4633,32.6571,5000.0
2008-02-26 13:00:00,33.7,33.86,33.68,33.85,6700.0,32.6571,32.8122,32.6377,32.8025,6700.0
2008-02-26 13:05:00,33.78,33.85,33.78,33.83,5800.0,32.7346,32.8025,32.7346,32.7831,5800.0
2008-02-26 13:10:00,33.83,33.83,33.68,33.68,4800.0,32.7831,32.7831,32.6377,32.6377,4800.0
2008-02-26 13:15:00,33.72,33.74,33.6,33.6,6200.0,32.6765,32.6959,32.5602,32.5602,6200.0
2008-02-26 13:20:00,33.57,33.59,33.54,33.54,2500.0,32.5311,32.5505,32.5021,32.5021,2500.0
2008-02-26 13:25:00,33.56,33.58,33.54,33.54,2400.0,32.5214,32.5408,32.5021,32.5021,2400.0
2008-02-26 13:30:00,33.58,33.67,33.55,33.63,3300.0,32.5408,32.628,32.5117,32.5893,3300.0
2008-02-26 13:35:00,33.64,33.64,33.42,33.42,3100.0,32.599,32.599,32.3858,32.3858,3100.0
2008-02-26 13:40:00,33.48,33.5,33.45,33.46,2600.0,32.4439,32.4633,32.4148,32.4245,2600.0
2008-02-26 13:45:00,33.44,33.45,33.3,33.33,2800.0,32.4051,32.4148,32.2695,32.2986,2800.0
2008-02-26 13:50:00,33.38,33.53,33.33,33.51,2600.0,32.347,32.4924,32.2986,32.473,2600.0
2008-02-26 13:55:00,33.51,33.52,33.42,33.44,3800.0,32.473,32.4827,32.3858,32.4051,3800.0
2008-02-26 14:00:00,33.44,33.57,33.41,33.56,1800.0,32.4051,32.5311,32.3761,32.5214,1800.0
2008-02-26 14:05:00,33.54,33.57,33.51,33.57,800.0,32.5021,32.5311,32.473,32.5311,800.0
2008-02-26 14:10:00,33.57,33.6,33.48,33.48,9000.0,32.5311,32.5602,32.4439,32.4439,9000.0
2008-02-26 14:15:00,33.47,33.53,33.47,33.5,11200.0,32.4342,32.4924,32.4342,32.4633,11200.0
2008-02-26 14:20:00,33.54,33.56,33.49,33.56,1700.0,32.5021,32.5214,32.4536,32.5214,1700.0
2008-02-26 14:25:00,33.57,33.68,33.54,33.63,3200.0,32.5311,32.6377,32.5021,32.5893,3200.0
2008-02-26 14:30:00,33.61,33.78,33.61,33.73,6300.0,32.5699,32.7346,32.5699,32.6862,6300.0
2008-02-26 14:35:00,33.71,33.74,33.67,33.69,3400.0,32.6668,32.6959,32.628,32.6474,3400.0
2008-02-26 14:40:00,33.73,33.75,33.63,33.64,2500.0,32.6862,32.7056,32.5893,32.599,2500.0
2008-02-26 14:45:00,33.62,33.68,33.58,33.67,1600.0,32.5796,32.6377,32.5408,32.628,1600.0
2008-02-26 14:50:00,33.68,33.69,33.49,33.5,10000.0,32.6377,32.6474,32.4536,32.4633,10000.0
2008-02-26 14:55:00,33.48,33.52,33.42,33.46,3600.0,32.4439,32.4827,32.3858,32.4245,3600.0
2008-02-26 15:00:00,33.46,33.46,33.33,33.34,5600.0,32.4245,32.4245,32.2986,32.3082,5600.0
2008-02-26 15:05:00,33.38,33.41,33.25,33.25,6200.0,32.347,32.3761,32.221,32.221,6200.0
2008-02-26 15:10:00,33.29,33.36,33.25,33.31,6200.0,32.2598,32.3276,32.221,32.2792,6200.0
2008-02-26 15:15:00,33.35,33.37,33.25,33.28,5200.0,32.3179,32.3373,32.221,32.2501,5200.0
2008-02-26 15:20:00,33.28,33.32,33.25,33.28,3300.0,32.2501,32.2889,32.221,32.2501,3300.0
2008-02-26 15:25:00,33.25,33.33,33.25,33.33,8900.0,32.221,32.2986,32.221,32.2986,8900.0
2008-02-26 15:30:00,33.34,33.46,33.28,33.28,7900.0,32.3082,32.4245,32.2501,32.2501,7900.0
2008-02-26 15:35:00,33.28,33.46,33.25,33.44,9700.0,32.2501,32.4245,32.221,32.4051,9700.0
2008-02-26 15:40:00,33.41,33.47,33.33,33.36,6800.0,32.3761,32.4342,32.2986,32.3276,6800.0
2008-02-26 15:45:00,33.36,33.36,33.23,33.23,6100.0,32.3276,32.3276,32.2016,32.2016,6100.0
2008-02-26 15:50:00,33.25,33.37,33.24,33.37,8400.0,32.221,32.3373,32.2113,32.3373,8400.0
2008-02-26 15:55:00,33.34,33.38,33.3,33.35,13300.0,32.3082,32.347,32.2695,32.3179,13300.0
2008-02-27 09:30:00,33.8,33.8,33.0,33.18,6400.0,32.754,32.754,31.9788,32.1532,6400.0
2008-02-27 09:35:00,33.18,33.36,33.14,33.2,2400.0,32.1532,32.3276,32.1144,32.1726,2400.0
2008-02-27 09:40:00,33.13,33.4,33.13,33.4,2600.0,32.1047,32.3664,32.1047,32.3664,2600.0
2008-02-27 09:45:00,33.33,33.64,33.32,33.45,9300.0,32.2986,32.599,32.2889,32.4148,9300.0
2008-02-27 09:50:00,33.48,33.58,33.42,33.56,6700.0,32.4439,32.5408,32.3858,32.5214,6700.0
2008-02-27 09:55:00,33.54,33.6,33.49,33.49,2000.0,32.5021,32.5602,32.4536,32.4536,2000.0
2008-02-27 10:00:00,33.5,33.84,33.5,33.75,11300.0,32.4633,32.7928,32.4633,32.7056,11300.0
2008-02-27 10:05:00,33.82,34.21,33.59,34.19,16600.0,32.7734,33.1513,32.5505,33.1319,16600.0
2008-02-27 10:10:00,34.18,34.22,33.83,34.22,12100.0,33.1222,33.161,32.7831,33.161,12100.0
2008-02-27 10:15:00,34.22,34.6,34.22,34.5,35000.0,33.161,33.5293,33.161,33.4323,35000.0
2008-02-27 10:20:00,34.59,34.97,34.49,34.72,32000.0,33.5196,33.8878,33.4227,33.6455,32000.0
2008-02-27 10:25:00,34.75,34.93,34.67,34.69,18600.0,33.6746,33.849,33.5971,33.6165,18600.0
2008-02-27 10:30:00,34.69,34.85,34.68,34.85,19900.0,33.6165,33.7715,33.6068,33.7715,19900.0
2008-02-27 10:35:00,34.84,35.51,34.82,35.32,64300.0,33.7618,34.4111,33.7424,34.227,64300.0
2008-02-27 10:40:00,35.34,35.34,35.17,35.25,15100.0,34.2464,34.2464,34.0816,34.1591,15100.0
2008-02-27 10:45:00,35.26,35.85,35.15,35.76,62900.0,34.1688,34.7406,34.0622,34.6534,62900.0
2008-02-27 10:50:00,35.76,35.96,35.41,35.44,28300.0,34.6534,34.8472,34.3142,34.3433,28300.0
2008-02-27 10:55:00,35.43,35.59,35.43,35.51,14300.0,34.3336,34.4886,34.3336,34.4111,14300.0
2008-02-27 11:00:00,35.55,35.7,35.52,35.7,13900.0,34.4499,34.5952,34.4208,34.5952,13900.0
2008-02-27 11:05:00,35.75,35.9,35.65,35.67,15400.0,34.6437,34.789,34.5468,34.5661,15400.0
2008-02-27 11:10:00,35.65,35.7,35.45,35.51,17200.0,34.5468,34.5952,34.3529,34.4111,17200.0
2008-02-27 11:15:00,35.51,35.58,35.41,35.58,5200.0,34.4111,34.4789,34.3142,34.4789,5200.0
2008-02-27 11:20:00,35.55,35.58,35.43,35.56,9300.0,34.4499,34.4789,34.3336,34.4595,9300.0
2008-02-27 11:25:00,35.51,35.56,35.2,35.36,7300.0,34.4111,34.4595,34.1107,34.2657,7300.0
2008-02-27 11:30:00,35.24,35.31,34.91,35.15,32000.0,34.1494,34.2173,33.8297,34.0622,32000.0
2008-02-27 11:35:00,35.15,35.3,35.13,35.27,4900.0,34.0622,34.2076,34.0428,34.1785,4900.0
2008-02-27 11:40:00,35.31,35.33,35.15,35.25,8300.0,34.2173,34.2367,34.0622,34.1591,8300.0
2008-02-27 11:45:00,35.32,35.4,35.13,35.13,3500.0,34.227,34.3045,34.0428,34.0428,3500.0
2008-02-27 11:50:00,35.19,35.25,35.17,35.17,1700.0,34.101,34.1591,34.0816,34.0816,1700.0
2008-02-27 11:55:00,35.19,35.32,35.17,35.29,2500.0,34.101,34.227,34.0816,34.1979,2500.0
2008-02-27 12:00:00,35.29,35.39,35.26,35.39,6200.0,34.1979,34.2948,34.1688,34.2948,6200.0
2008-02-27 12:05:00,35.36,35.36,35.32,35.35,1000.0,34.2657,34.2657,34.227,34.256,1000.0
2008-02-27 12:10:00,35.35,35.4,35.33,35.37,6200.0,34.256,34.3045,34.2367,34.2754,6200.0
2008-02-27 12:15:00,35.36,35.36,35.21,35.31,11100.0,34.2657,34.2657,34.1204,34.2173,11100.0
2008-02-27 12:20:00,35.25,35.26,35.17,35.17,5800.0,34.1591,34.1688,34.0816,34.0816,5800.0
2008-02-27 12:25:00,35.16,35.17,35.11,35.15,2700.0,34.0719,34.0816,34.0235,34.0622,2700.0
2008-02-27 12:30:00,35.12,35.18,35.12,35.18,5000.0,34.0332,34.0913,34.0332,34.0913,5000.0
2008-02-27 12:35:00,35.16,35.2,35.14,35.19,5100.0,34.0719,34.1107,34.0525,34.101,5100.0
2008-02-27 12:40:00,35.17,35.24,35.02,35.2,6000.0,34.0816,34.1494,33.9363,34.1107,6000.0
2008-02-27 12:45:00,35.22,35.39,35.18,35.3,12700.0,34.1301,34.2948,34.0913,34.2076,12700.0
2008-02-27 12:50:00,35.33,35.65,35.3,35.65,19000.0,34.2367,34.5468,34.2076,34.5468,19000.0
2008-02-27 12:55:00,35.58,35.64,35.47,35.63,10300.0,34.4789,34.5371,34.3723,34.5274,10300.0
2008-02-27 13:00:00,35.64,35.78,35.62,35.76,17600.0,34.5371,34.6727,34.5177,34.6534,17600.0
2008-02-27 13:05:00,35.77,35.8,35.73,35.8,7200.0,34.663,34.6921,34.6243,34.6921,7200.0
2008-02-27 13:10:00,35.84,35.94,35.8,35.85,14600.0,34.7309,34.8278,34.6921,34.7406,14600.0
2008-02-27 13:15:00,35.85,35.98,35.84,35.98,15600.0,34.7406,34.8665,34.7309,34.8665,15600.0
2008-02-27 13:20:00,35.94,36.13,35.88,36.01,45800.0,34.8278,35.0119,34.7696,34.8956,45800.0
2008-02-27 13:25:00,36.01,36.04,35.8,36.02,14800.0,34.8956,34.9247,34.6921,34.9053,14800.0
2008-02-27 13:30:00,36.03,36.1,35.95,35.99,13500.0,34.915,34.9828,34.8375,34.8762,13500.0
2008-02-27 13:35:00,35.98,36.05,35.76,36.0,28700.0,34.8665,34.9344,34.6534,34.8859,28700.0
2008-02-27 13:40:00,35.98,36.06,35.96,36.0,18800.0,34.8665,34.9441,34.8472,34.8859,18800.0
2008-02-27 13:45:00,36.02,36.24,36.02,36.16,15500.0,34.9053,35.1185,34.9053,35.041,15500.0
2008-02-27 13:50:00,36.2,36.57,36.19,36.52,34500.0,35.0797,35.4383,35.07,35.3898,34500.0
2008-02-27 13:55:00,36.53,36.6,36.3,36.3,62200.0,35.3995,35.4674,35.1766,35.1766,62200.0
2008-02-27 14:00:00,36.21,36.54,35.99,35.99,30400.0,35.0894,35.4092,34.8762,34.8762,30400.0
2008-02-27 14:05:00,35.97,36.12,35.92,36.12,21300.0,34.8569,35.0022,34.8084,35.0022,21300.0
2008-02-27 14:10:00,36.14,36.23,36.05,36.14,5400.0,35.0216,35.1088,34.9344,35.0216,5400.0
2008-02-27 14:15:00,36.1,36.13,35.86,35.9,36500.0,34.9828,35.0119,34.7503,34.789,36500.0
2008-02-27 14:20:00,35.94,35.94,35.62,35.65,22100.0,34.8278,34.8278,34.5177,34.5468,22100.0
2008-02-27 14:25:00,35.65,35.89,35.59,35.74,31600.0,34.5468,34.7793,34.4886,34.634,31600.0
2008-02-27 14:30:00,35.74,35.86,35.7,35.86,18900.0,34.634,34.7503,34.5952,34.7503,18900.0
2008-02-27 14:35:00,35.86,35.97,35.8,35.83,8800.0,34.7503,34.8569,34.6921,34.7212,8800.0
2008-02-27 14:40:00,35.83,36.0,35.83,35.93,15700.0,34.7212,34.8859,34.7212,34.8181,15700.0
2008-02-27 14:45:00,35.94,35.99,35.9,35.92,9100.0,34.8278,34.8762,34.789,34.8084,9100.0
2008-02-27 14:50:00,35.98,35.99,35.83,35.9,4900.0,34.8665,34.8762,34.7212,34.789,4900.0
2008-02-27 14:55:00,35.85,36.2,35.85,36.08,16000.0,34.7406,35.0797,34.7406,34.9635,16000.0
2008-02-27 15:00:00,36.09,36.29,36.02,36.2,16300.0,34.9731,35.167,34.9053,35.0797,16300.0
2008-02-27 15:05:00,36.22,36.42,36.05,36.26,21700.0,35.0991,35.2929,34.9344,35.1379,21700.0
2008-02-27 15:10:00,36.24,36.42,36.21,36.24,13100.0,35.1185,35.2929,35.0894,35.1185,13100.0
2008-02-27 15:15:00,36.27,36.55,36.23,36.47,17800.0,35.1476,35.4189,35.1088,35.3414,17800.0
2008-02-27 15:20:00,36.49,36.73,36.25,36.31,40900.0,35.3608,35.5933,35.1282,35.1863,40900.0
2008-02-27 15:25:00,36.35,36.84,36.31,36.78,25200.0,35.2251,35.6999,35.1863,35.6418,25200.0
2008-02-27 15:30:00,36.77,36.85,36.61,36.75,31900.0,35.6321,35.7096,35.477,35.6127,31900.0
2008-02-27 15:35:00,36.75,37.01,36.72,36.91,51200.0,35.6127,35.8647,35.5836,35.7678,51200.0
2008-02-27 15:40:00,36.91,36.92,36.57,36.62,43200.0,35.7678,35.7775,35.4383,35.4867,43200.0
2008-02-27 15:45:00,36.64,36.66,36.05,36.36,32500.0,35.5061,35.5255,34.9344,35.2348,32500.0
2008-02-27 15:50:00,36.36,36.57,36.31,36.32,30000.0,35.2348,35.4383,35.1863,35.196,30000.0
2008-02-27 15:55:00,36.32,36.63,36.3,36.63,55100.0,35.196,35.4964,35.1766,35.4964,55100.0
2008-02-28 09:30:00,35.92,36.87,35.92,36.87,32400.0,34.8084,35.729,34.8084,35.729,32400.0
2008-02-28 09:35:00,36.73,37.31,36.7,36.87,57900.0,35.5933,36.1554,35.5643,35.729,57900.0
2008-02-28 09:40:00,36.85,37.23,36.85,37.0,22300.0,35.7096,36.0779,35.7096,35.855,22300.0
2008-02-28 09:45:00,37.01,37.16,36.83,37.16,31900.0,35.8647,36.01,35.6902,36.01,31900.0
2008-02-28 09:50:00,37.17,38.13,37.15,37.91,76400.0,36.0197,36.95,36.0003,36.7368,76400.0
2008-02-28 09:55:00,37.92,38.18,37.8,37.83,37100.0,36.7465,36.9985,36.6302,36.6593,37100.0
2008-02-28 10:00:00,37.85,38.2,37.85,38.02,43600.0,36.6787,37.0178,36.6787,36.8434,43600.0
2008-02-28 10:05:00,38.03,38.23,37.59,37.59,46000.0,36.8531,37.0469,36.4267,36.4267,46000.0
2008-02-28 10:10:00,37.59,38.08,37.51,37.85,32200.0,36.4267,36.9016,36.3492,36.6787,32200.0
2008-02-28 10:15:00,37.89,37.89,37.52,37.54,25500.0,36.7174,36.7174,36.3589,36.3783,25500.0
2008-02-28 10:20:00,37.54,37.66,37.47,37.54,34300.0,36.3783,36.4946,36.3104,36.3783,34300.0
2008-02-28 10:25:00,37.55,37.99,37.5,37.9,16600.0,36.388,36.8143,36.3395,36.7271,16600.0
2008-02-28 10:30:00,37.91,37.97,37.58,37.8,9000.0,36.7368,36.795,36.417,36.6302,9000.0
2008-02-28 10:35:00,37.78,37.81,37.55,37.76,16400.0,36.6108,36.6399,36.388,36.5915,16400.0
2008-02-28 10:40:00,37.75,38.32,37.75,38.32,38300.0,36.5818,37.1341,36.5818,37.1341,38300.0
2008-02-28 10:45:00,38.32,38.41,37.8,37.92,37700.0,37.1341,37.2213,36.6302,36.7465,37700.0
2008-02-28 10:50:00,37.86,37.96,37.67,37.72,18800.0,36.6884,36.7853,36.5042,36.5527,18800.0
2008-02-28 10:55:00,37.68,37.76,37.64,37.64,13800.0,36.5139,36.5915,36.4752,36.4752,13800.0
2008-02-28 11:00:00,37.64,37.64,37.08,37.12,35700.0,36.4752,36.4752,35.9325,35.9713,35700.0
2008-02-28 11:05:00,37.13,37.24,37.07,37.11,33400.0,35.981,36.0876,35.9228,35.9616,33400.0
2008-02-28 11:10:00,37.14,37.16,36.88,37.11,35200.0,35.9906,36.01,35.7387,35.9616,35200.0
2008-02-28 11:15:00,37.16,37.3,36.87,36.87,13600.0,36.01,36.1457,35.729,35.729,13600.0
2008-02-28 11:20:00,36.89,36.94,36.62,36.72,17100.0,35.7484,35.7968,35.4867,35.5836,17100.0
2008-02-28 11:25:00,36.71,36.71,36.15,36.44,25500.0,35.574,35.574,35.0313,35.3123,25500.0
2008-02-28 11:30:00,36.36,36.57,36.35,36.57,14300.0,35.2348,35.4383,35.2251,35.4383,14300.0
2008-02-28 11:35:00,36.58,36.63,36.29,36.39,12500.0,35.448,35.4964,35.167,35.2639,12500.0
2008-02-28 11:40:00,36.37,36.46,36.22,36.43,5800.0,35.2445,35.3317,35.0991,35.3026,5800.0
2008-02-28 11:45:00,36.43,36.46,36.24,36.41,11500.0,35.3026,35.3317,35.1185,35.2832,11500.0
2008-02-28 11:50:00,36.4,36.4,36.35,36.36,4100.0,35.2735,35.2735,35.2251,35.2348,4100.0
2008-02-28 11:55:00,36.37,36.64,36.35,36.64,3800.0,35.2445,35.5061,35.2251,35.5061,3800.0
2008-02-28 12:00:00,36.6,36.79,36.59,36.69,25900.0,35.4674,35.6515,35.4577,35.5546,25900.0
2008-02-28 12:05:00,36.67,36.69,36.44,36.49,10600.0,35.5352,35.5546,35.3123,35.3608,10600.0
2008-02-28 12:10:00,36.46,36.68,36.35,36.64,9600.0,35.3317,35.5449,35.2251,35.5061,9600.0
2008-02-28 12:15:00,36.71,36.75,36.64,36.73,5100.0,35.574,35.6127,35.5061,35.5933,5100.0
2008-02-28 12:20:00,36.76,37.1,36.76,37.02,7200.0,35.6224,35.9519,35.6224,35.8744,7200.0
2008-02-28 12:25:00,37.09,37.38,37.08,37.31,16800.0,35.9422,36.2232,35.9325,36.1554,16800.0
2008-02-28 12:30:00,37.28,37.61,37.16,37.25,10200.0,36.1263,36.4461,36.01,36.0972,10200.0
2008-02-28 12:35:00,37.24,37.38,37.24,37.35,6100.0,36.0876,36.2232,36.0876,36.1941,6100.0
2008-02-28 12:40:00,37.35,37.4,37.3,37.4,7900.0,36.1941,36.2426,36.1457,36.2426,7900.0
2008-02-28 12:45:00,37.41,37.83,37.41,37.67,11800.0,36.2523,36.6593,36.2523,36.5042,11800.0
2008-02-28 12:50:00,37.56,37.65,37.38,37.4,10000.0,36.3976,36.4849,36.2232,36.2426,10000.0
2008-02-28 12:55:00,37.4,37.4,37.21,37.21,5200.0,36.2426,36.2426,36.0585,36.0585,5200.0
2008-02-28 13:00:00,37.21,37.21,37.03,37.08,11300.0,36.0585,36.0585,35.8841,35.9325,11300.0
2008-02-28 13:05:00,37.07,37.16,36.92,37.14,8100.0,35.9228,36.01,35.7775,35.9906,8100.0
2008-02-28 13:10:00,37.16,37.22,36.95,37.02,9900.0,36.01,36.0682,35.8065,35.8744,9900.0
2008-02-28 13:15:00,36.93,36.93,36.75,36.82,5000.0,35.7871,35.7871,35.6127,35.6806,5000.0
2008-02-28 13:20:00,36.83,36.83,36.75,36.8,4900.0,35.6902,35.6902,35.6127,35.6612,4900.0
2008-02-28 13:25:00,36.83,37.0,36.7,36.7,4600.0,35.6902,35.855,35.5643,35.5643,4600.0
2008-02-28 13:30:00,36.69,36.77,36.67,36.77,2400.0,35.5546,35.6321,35.5352,35.6321,2400.0
2008-02-28 13:35:00,36.7,36.72,36.56,36.57,3200.0,35.5643,35.5836,35.4286,35.4383,3200.0
2008-02-28 13:40:00,36.56,36.66,36.53,36.66,8500.0,35.4286,35.5255,35.3995,35.5255,8500.0
2008-02-28 13:45:00,36.61,36.81,36.6,36.81,9100.0,35.477,35.6709,35.4674,35.6709,9100.0
2008-02-28 13:50:00,36.75,36.75,36.55,36.57,6500.0,35.6127,35.6127,35.4189,35.4383,6500.0
2008-02-28 13:55:00,36.57,36.78,36.51,36.78,4100.0,35.4383,35.6418,35.3801,35.6418,4100.0
2008-02-28 14:00:00,36.8,36.8,36.58,36.61,4500.0,35.6612,35.6612,35.448,35.477,4500.0
2008-02-28 14:05:00,36.64,36.71,36.64,36.7,3200.0,35.5061,35.574,35.5061,35.5643,3200.0
2008-02-28 14:10:00,36.69,36.77,36.69,36.71,3700.0,35.5546,35.6321,35.5546,35.574,3700.0
2008-02-28 14:15:00,36.71,36.93,36.7,36.93,12000.0,35.574,35.7871,35.5643,35.7871,12000.0
2008-02-28 14:20:00,36.94,37.08,36.83,36.9,9900.0,35.7968,35.9325,35.6902,35.7581,9900.0
2008-02-28 14:25:00,36.85,36.94,36.76,36.88,3100.0,35.7096,35.7968,35.6224,35.7387,3100.0
2008-02-28 14:30:00,36.88,37.1,36.83,37.04,13400.0,35.7387,35.9519,35.6902,35.8937,13400.0
2008-02-28 14:35:00,37.06,37.09,36.95,37.09,6700.0,35.9131,35.9422,35.8065,35.9422,6700.0
2008-02-28 14:40:00,37.1,37.23,37.1,37.18,8100.0,35.9519,36.0779,35.9519,36.0294,8100.0
2008-02-28 14:45:00,37.17,37.47,37.16,37.22,17500.0,36.0197,36.3104,36.01,36.0682,17500.0
2008-02-28 14:50:00,37.25,37.58,37.25,37.52,13200.0,36.0972,36.417,36.0972,36.3589,13200.0
2008-02-28 14:55:00,37.52,37.52,37.38,37.4,9400.0,36.3589,36.3589,36.2232,36.2426,9400.0
2008-02-28 15:00:00,37.4,37.4,37.1,37.11,11300.0,36.2426,36.2426,35.9519,35.9616,11300.0
2008-02-28 15:05:00,37.1,37.14,37.06,37.09,7500.0,35.9519,35.9906,35.9131,35.9422,7500.0
2008-02-28 15:10:00,37.09,37.18,37.06,37.18,7200.0,35.9422,36.0294,35.9131,36.0294,7200.0
2008-02-28 15:15:00,37.21,37.28,37.1,37.14,7000.0,36.0585,36.1263,35.9519,35.9906,7000.0
2008-02-28 15:20:00,37.14,37.16,37.0,37.06,15900.0,35.9906,36.01,35.855,35.9131,15900.0
2008-02-28 15:25:00,37.07,37.08,36.86,37.06,12000.0,35.9228,35.9325,35.7193,35.9131,12000.0
2008-02-28 15:30:00,37.07,37.33,37.07,37.27,18800.0,35.9228,36.1748,35.9228,36.1166,18800.0
2008-02-28 15:35:00,37.24,37.46,37.21,37.41,20600.0,36.0876,36.3007,36.0585,36.2523,20600.0
2008-02-28 15:40:00,37.37,37.48,37.14,37.4,21200.0,36.2135,36.3201,35.9906,36.2426,21200.0
2008-02-28 15:45:00,37.4,37.41,37.11,37.21,32800.0,36.2426,36.2523,35.9616,36.0585,32800.0
2008-02-28 15:50:00,37.21,37.45,37.18,37.42,30000.0,36.0585,36.2911,36.0294,36.262,30000.0
2008-02-28 15:55:00,37.4,37.49,37.34,37.42,38500.0,36.2426,36.3298,36.1845,36.262,38500.0
2008-02-29 09:30:00,36.82,37.58,36.25,37.11,19000.0,35.6806,36.417,35.1282,35.9616,19000.0
2008-02-29 09:35:00,36.92,37.15,36.6,36.77,12900.0,35.7775,36.0003,35.4674,35.6321,12900.0
2008-02-29 09:40:00,36.79,37.18,36.59,36.66,13200.0,35.6515,36.0294,35.4577,35.5255,13200.0
2008-02-29 09:45:00,36.59,36.63,36.45,36.55,9300.0,35.4577,35.4964,35.322,35.4189,9300.0
2008-02-29 09:50:00,36.65,36.88,36.46,36.46,9000.0,35.5158,35.7387,35.3317,35.3317,9000.0
2008-02-29 09:55:00,36.48,36.79,36.48,36.53,10200.0,35.3511,35.6515,35.3511,35.3995,10200.0
2008-02-29 10:00:00,36.62,36.67,36.6,36.64,3700.0,35.4867,35.5352,35.4674,35.5061,3700.0
2008-02-29 10:05:00,36.6,36.82,36.6,36.7,13200.0,35.4674,35.6806,35.4674,35.5643,13200.0
2008-02-29 10:10:00,36.71,36.71,36.58,36.6,21200.0,35.574,35.574,35.448,35.4674,21200.0
2008-02-29 10:15:00,36.6,36.68,36.5,36.61,20900.0,35.4674,35.5449,35.3705,35.477,20900.0
2008-02-29 10:20:00,36.61,36.62,36.55,36.55,3900.0,35.477,35.4867,35.4189,35.4189,3900.0
2008-02-29 10:25:00,36.59,36.59,36.12,36.25,23300.0,35.4577,35.4577,35.0022,35.1282,23300.0
2008-02-29 10:30:00,36.23,36.33,36.0,36.19,35700.0,35.1088,35.2057,34.8859,35.07,35700.0
2008-02-29 10:35:00,36.25,36.25,36.11,36.13,5000.0,35.1282,35.1282,34.9925,35.0119,5000.0
2008-02-29 10:40:00,36.19,36.23,36.08,36.15,4400.0,35.07,35.1088,34.9635,35.0313,4400.0
2008-02-29 10:45:00,36.2,36.28,36.2,36.28,2900.0,35.0797,35.1573,35.0797,35.1573,2900.0
2008-02-29 10:50:00,36.25,36.38,36.22,36.38,3800.0,35.1282,35.2542,35.0991,35.2542,3800.0
2008-02-29 10:55:00,36.48,36.48,36.32,36.45,2400.0,35.3511,35.3511,35.196,35.322,2400.0
2008-02-29 11:00:00,36.42,36.6,36.4,36.56,4300.0,35.2929,35.4674,35.2735,35.4286,4300.0
2008-02-29 11:05:00,36.5,36.61,36.43,36.61,1000.0,35.3705,35.477,35.3026,35.477,1000.0
2008-02-29 11:10:00,36.6,36.61,36.55,36.61,3300.0,35.4674,35.477,35.4189,35.477,3300.0
2008-02-29 11:15:00,36.6,36.68,36.59,36.66,4300.0,35.4674,35.5449,35.4577,35.5255,4300.0
2008-02-29 11:20:00,36.67,36.67,36.51,36.52,5600.0,35.5352,35.5352,35.3801,35.3898,5600.0
2008-02-29 11:25:00,36.53,36.6,36.51,36.55,5400.0,35.3995,35.4674,35.3801,35.4189,5400.0
2008-02-29 11:30:00,36.58,36.85,36.58,36.75,10500.0,35.448,35.7096,35.448,35.6127,10500.0
2008-02-29 11:35:00,36.76,36.98,36.76,36.92,11200.0,35.6224,35.8356,35.6224,35.7775,11200.0
2008-02-29 11:40:00,36.92,37.0,36.79,36.97,12300.0,35.7775,35.855,35.6515,35.8259,12300.0
2008-02-29 11:45:00,37.05,37.15,36.96,37.03,4800.0,35.9034,36.0003,35.8162,35.8841,4800.0
2008-02-29 11:50:00,37.02,37.16,36.97,37.16,4800.0,35.8744,36.01,35.8259,36.01,4800.0
2008-02-29 11:55:00,37.11,37.18,37.06,37.13,4400.0,35.9616,36.0294,35.9131,35.981,4400.0
2008-02-29 12:00:00,37.18,37.18,37.01,37.06,9300.0,36.0294,36.0294,35.8647,35.9131,9300.0
2008-02-29 12:05:00,37.05,37.06,36.99,37.01,8200.0,35.9034,35.9131,35.8453,35.8647,8200.0
2008-02-29 12:10:00,37.01,37.01,36.95,36.98,4500.0,35.8647,35.8647,35.8065,35.8356,4500.0
2008-02-29 12:15:00,36.98,37.0,36.79,36.79,6300.0,35.8356,35.855,35.6515,35.6515,6300.0
2008-02-29 12:20:00,36.8,36.84,36.75,36.8,6600.0,35.6612,35.6999,35.6127,35.6612,6600.0
2008-02-29 12:25:00,36.79,36.97,36.79,36.9,6500.0,35.6515,35.8259,35.6515,35.7581,6500.0
2008-02-29 12:30:00,36.92,36.93,36.81,36.86,2700.0,35.7775,35.7871,35.6709,35.7193,2700.0
2008-02-29 12:35:00,36.78,36.81,36.77,36.77,600.0,35.6418,35.6709,35.6321,35.6321,600.0
2008-02-29 12:40:00,36.77,36.79,36.77,36.77,3500.0,35.6321,35.6515,35.6321,35.6321,3500.0
2008-02-29 12:45:00,36.78,36.8,36.78,36.79,2300.0,35.6418,35.6612,35.6418,35.6515,2300.0
2008-02-29 12:50:00,36.77,36.77,36.77,36.77,300.0,35.6321,35.6321,35.6321,35.6321,300.0
2008-02-29 12:55:00,36.75,36.81,36.75,36.81,3400.0,35.6127,35.6709,35.6127,35.6709,3400.0
2008-02-29 13:00:00,36.8,36.9,36.75,36.9,2800.0,35.6612,35.7581,35.6127,35.7581,2800.0
2008-02-29 13:05:00,36.85,36.88,36.77,36.85,3700.0,35.7096,35.7387,35.6321,35.7096,3700.0
2008-02-29 13:10:00,36.85,36.88,36.83,36.86,5900.0,35.7096,35.7387,35.6902,35.7193,5900.0
2008-02-29 13:15:00,36.86,36.95,36.84,36.84,6200.0,35.7193,35.8065,35.6999,35.6999,6200.0
2008-02-29 13:20:00,36.9,36.9,36.84,36.86,1500.0,35.7581,35.7581,35.6999,35.7193,1500.0
2008-02-29 13:25:00,36.86,36.86,36.81,36.85,3500.0,35.7193,35.7193,35.6709,35.7096,3500.0
2008-02-29 13:30:00,36.83,36.86,36.74,36.78,11500.0,35.6902,35.7193,35.603,35.6418,11500.0
2008-02-29 13:35:00,36.82,36.82,36.75,36.81,3400.0,35.6806,35.6806,35.6127,35.6709,3400.0
2008-02-29 13:40:00,36.76,36.79,36.75,36.79,2800.0,35.6224,35.6515,35.6127,35.6515,2800.0
2008-02-29 13:45:00,36.75,36.77,36.75,36.75,4900.0,35.6127,35.6321,35.6127,35.6127,4900.0
2008-02-29 13:50:00,36.75,36.76,36.75,36.76,6800.0,35.6127,35.6224,35.6127,35.6224,6800.0
2008-02-29 13:55:00,36.75,36.75,36.5,36.5,14400.0,35.6127,35.6127,35.3705,35.3705,14400.0
2008-02-29 14:00:00,36.51,36.72,36.51,36.54,7100.0,35.3801,35.5836,35.3801,35.4092,7100.0
2008-02-29 14:05:00,36.54,36.59,36.54,36.57,2800.0,35.4092,35.4577,35.4092,35.4383,2800.0
2008-02-29 14:10:00,36.6,36.71,36.56,36.6,31000.0,35.4674,35.574,35.4286,35.4674,31000.0
2008-02-29 14:15:00,36.6,36.61,36.27,36.31,14700.0,35.4674,35.477,35.1476,35.1863,14700.0
2008-02-29 14:20:00,36.33,36.36,36.23,36.25,6300.0,35.2057,35.2348,35.1088,35.1282,6300.0
2008-02-29 14:25:00,36.25,36.26,36.0,36.05,7500.0,35.1282,35.1379,34.8859,34.9344,7500.0
2008-02-29 14:30:00,36.02,36.05,35.9,35.94,22400.0,34.9053,34.9344,34.789,34.8278,22400.0
2008-02-29 14:35:00,35.92,36.01,35.85,36.0,13700.0,34.8084,34.8956,34.7406,34.8859,13700.0
2008-02-29 14:40:00,35.98,36.11,35.98,36.09,3700.0,34.8665,34.9925,34.8665,34.9731,3700.0
2008-02-29 14:45:00,36.09,36.28,36.01,36.02,8900.0,34.9731,35.1573,34.8956,34.9053,8900.0
2008-02-29 14:50:00,36.05,36.14,36.05,36.13,3800.0,34.9344,35.0216,34.9344,35.0119,3800.0
2008-02-29 14:55:00,36.12,36.12,36.1,36.1,5200.0,35.0022,35.0022,34.9828,34.9828,5200.0
2008-02-29 15:00:00,36.1,36.11,36.02,36.03,8100.0,34.9828,34.9925,34.9053,34.915,8100.0
2008-02-29 15:05:00,36.07,36.08,36.0,36.0,5400.0,34.9538,34.9635,34.8859,34.8859,5400.0
2008-02-29 15:10:00,35.91,36.08,35.91,35.98,17100.0,34.7987,34.9635,34.7987,34.8665,17100.0
2008-02-29 15:15:00,35.95,35.98,35.89,35.9,4900.0,34.8375,34.8665,34.7793,34.789,4900.0
2008-02-29 15:20:00,35.9,36.31,35.9,36.16,11400.0,34.789,35.1863,34.789,35.041,11400.0
2008-02-29 15:25:00,36.15,36.15,36.07,36.09,6600.0,35.0313,35.0313,34.9538,34.9731,6600.0
2008-02-29 15:30:00,36.1,36.23,36.02,36.19,6300.0,34.9828,35.1088,34.9053,35.07,6300.0
2008-02-29 15:35:00,36.19,36.25,36.1,36.18,9100.0,35.07,35.1282,34.9828,35.0604,9100.0
2008-02-29 15:40:00,36.17,36.17,36.04,36.08,14900.0,35.0507,35.0507,34.9247,34.9635,14900.0
2008-02-29 15:45:00,36.08,36.1,36.05,36.06,9200.0,34.9635,34.9828,34.9344,34.9441,9200.0
2008-02-29 15:50:00,36.06,36.18,36.02,36.16,16400.0,34.9441,35.0604,34.9053,35.041,16400.0
2008-02-29 15:55:00,36.16,36.45,36.15,36.19,24300.0,35.041,35.322,35.0313,35.07,24300.0
2008-03-03 09:30:00,38.35,38.39,37.27,37.73,56400.0,37.1632,37.202,36.1166,36.5624,56400.0
2008-03-03 09:35:00,37.69,37.85,37.55,37.6,37500.0,36.5236,36.6787,36.388,36.4364,37500.0
2008-03-03 09:40:00,37.68,38.0,37.55,37.88,30700.0,36.5139,36.824,36.388,36.7077,30700.0
2008-03-03 09:45:00,37.9,38.12,37.67,37.88,48200.0,36.7271,36.9403,36.5042,36.7077,48200.0
2008-03-03 09:50:00,37.9,38.5,37.73,38.18,53900.0,36.7271,37.3086,36.5624,36.9985,53900.0
2008-03-03 09:55:00,38.05,38.32,37.89,38.0,47800.0,36.8725,37.1341,36.7174,36.824,47800.0
2008-03-03 10:00:00,38.06,38.31,37.8,37.86,36000.0,36.8822,37.1244,36.6302,36.6884,36000.0
2008-03-03 10:05:00,37.87,38.0,37.56,37.72,28400.0,36.6981,36.824,36.3976,36.5527,28400.0
2008-03-03 10:10:00,37.7,38.4,37.7,38.25,21800.0,36.5333,37.2117,36.5333,37.0663,21800.0
2008-03-03 10:15:00,38.25,39.45,38.25,39.13,104700.0,37.0663,38.2292,37.0663,37.9191,104700.0
2008-03-03 10:20:00,39.13,39.38,38.63,38.77,26300.0,37.9191,38.1613,37.4345,37.5702,26300.0
2008-03-03 10:25:00,38.75,39.1,38.75,38.9,20700.0,37.5508,37.89,37.5508,37.6962,20700.0
2008-03-03 10:30:00,38.9,39.11,38.75,38.97,13700.0,37.6962,37.8997,37.5508,37.764,13700.0
2008-03-03 10:35:00,39.0,39.06,38.78,39.05,15600.0,37.7931,37.8512,37.5799,37.8415,15600.0
2008-03-03 10:40:00,38.99,39.39,38.85,38.89,28300.0,37.7834,38.171,37.6477,37.6865,28300.0
2008-03-03 10:45:00,38.89,38.89,38.25,38.63,29600.0,37.6865,37.6865,37.0663,37.4345,29600.0
2008-03-03 10:50:00,38.69,38.78,38.59,38.64,10800.0,37.4927,37.5799,37.3958,37.4442,10800.0
2008-03-03 10:55:00,38.65,38.65,38.33,38.41,11300.0,37.4539,37.4539,37.1438,37.2213,11300.0
2008-03-03 11:00:00,38.41,38.41,37.93,37.96,20100.0,37.2213,37.2213,36.7562,36.7853,20100.0
2008-03-03 11:05:00,37.99,38.1,37.91,38.05,25500.0,36.8143,36.9209,36.7368,36.8725,25500.0
2008-03-03 11:10:00,38.05,38.05,37.74,38.02,13600.0,36.8725,36.8725,36.5721,36.8434,13600.0
2008-03-03 11:15:00,37.99,38.03,37.55,37.59,10300.0,36.8143,36.8531,36.388,36.4267,10300.0
2008-03-03 11:20:00,37.6,37.7,37.56,37.58,6600.0,36.4364,36.5333,36.3976,36.417,6600.0
2008-03-03 11:25:00,37.6,37.98,37.6,37.87,11800.0,36.4364,36.8047,36.4364,36.6981,11800.0
2008-03-03 11:30:00,37.87,38.09,37.78,38.06,17300.0,36.6981,36.9112,36.6108,36.8822,17300.0
2008-03-03 11:35:00,38.06,38.18,38.04,38.17,16800.0,36.8822,36.9985,36.8628,36.9888,16800.0
2008-03-03 11:40:00,38.2,38.2,38.13,38.15,4700.0,37.0178,37.0178,36.95,36.9694,4700.0
2008-03-03 11:45:00,38.13,38.19,38.03,38.19,15100.0,36.95,37.0082,36.8531,37.0082,15100.0
2008-03-03 11:50:00,38.18,38.27,38.14,38.15,6400.0,36.9985,37.0857,36.9597,36.9694,6400.0
2008-03-03 11:55:00,38.17,38.4,38.17,38.32,9400.0,36.9888,37.2117,36.9888,37.1341,9400.0
2008-03-03 12:00:00,38.35,38.37,38.3,38.31,7100.0,37.1632,37.1826,37.1147,37.1244,7100.0
2008-03-03 12:05:00,38.31,38.5,38.3,38.49,7400.0,37.1244,37.3086,37.1147,37.2989,7400.0
2008-03-03 12:10:00,38.5,38.71,38.49,38.55,15900.0,37.3086,37.5121,37.2989,37.357,15900.0
2008-03-03 12:15:00,38.51,38.54,38.31,38.45,8500.0,37.3183,37.3473,37.1244,37.2601,8500.0
2008-03-03 12:20:00,38.42,38.46,38.41,38.43,7000.0,37.231,37.2698,37.2213,37.2407,7000.0
2008-03-03 12:25:00,38.45,38.5,38.42,38.43,5100.0,37.2601,37.3086,37.231,37.2407,5100.0
2008-03-03 12:30:00,38.41,38.43,38.4,38.4,1200.0,37.2213,37.2407,37.2117,37.2117,1200.0
2008-03-03 12:35:00,38.4,38.4,38.35,38.35,2700.0,37.2117,37.2117,37.1632,37.1632,2700.0
2008-03-03 12:40:00,38.37,38.38,38.13,38.19,4600.0,37.1826,37.1923,36.95,37.0082,4600.0
2008-03-03 12:45:00,38.17,38.18,38.15,38.17,4400.0,36.9888,36.9985,36.9694,36.9888,4400.0
2008-03-03 12:50:00,38.22,38.23,38.2,38.23,1600.0,37.0372,37.0469,37.0178,37.0469,1600.0
2008-03-03 12:55:00,38.2,38.2,38.15,38.15,3600.0,37.0178,37.0178,36.9694,36.9694,3600.0
2008-03-03 13:00:00,38.15,38.16,38.04,38.05,5800.0,36.9694,36.9791,36.8628,36.8725,5800.0
2008-03-03 13:05:00,38.05,38.22,38.0,38.21,6300.0,36.8725,37.0372,36.824,37.0275,6300.0
2008-03-03 13:10:00,38.19,38.24,38.19,38.24,3300.0,37.0082,37.0566,37.0082,37.0566,3300.0
2008-03-03 13:15:00,38.22,38.26,38.2,38.2,4800.0,37.0372,37.076,37.0178,37.0178,4800.0
2008-03-03 13:20:00,38.2,38.29,38.19,38.27,6500.0,37.0178,37.1051,37.0082,37.0857,6500.0
2008-03-03 13:25:00,38.29,38.33,38.23,38.29,6800.0,37.1051,37.1438,37.0469,37.1051,6800.0
2008-03-03 13:30:00,38.29,38.41,38.25,38.25,5700.0,37.1051,37.2213,37.0663,37.0663,5700.0
2008-03-03 13:35:00,38.25,38.36,38.15,38.21,7500.0,37.0663,37.1729,36.9694,37.0275,7500.0
2008-03-03 13:40:00,38.15,38.18,38.14,38.15,3200.0,36.9694,36.9985,36.9597,36.9694,3200.0
2008-03-03 13:45:00,38.16,38.41,38.16,38.32,6800.0,36.9791,37.2213,36.9791,37.1341,6800.0
2008-03-03 13:50:00,38.35,38.35,38.25,38.25,3100.0,37.1632,37.1632,37.0663,37.0663,3100.0
2008-03-03 13:55:00,38.27,38.28,38.04,38.05,2900.0,37.0857,37.0954,36.8628,36.8725,2900.0
2008-03-03 14:00:00,38.01,38.01,37.82,37.85,6400.0,36.8337,36.8337,36.6496,36.6787,6400.0
2008-03-03 14:05:00,37.87,38.1,37.83,38.06,9200.0,36.6981,36.9209,36.6593,36.8822,9200.0
2008-03-03 14:10:00,38.0,38.0,37.85,37.93,4600.0,36.824,36.824,36.6787,36.7562,4600.0
2008-03-03 14:15:00,37.91,37.91,37.55,37.57,6500.0,36.7368,36.7368,36.388,36.4073,6500.0
2008-03-03 14:20:00,37.57,37.64,37.57,37.64,10400.0,36.4073,36.4752,36.4073,36.4752,10400.0
2008-03-03 14:25:00,37.64,37.67,37.51,37.51,10900.0,36.4752,36.5042,36.3492,36.3492,10900.0
2008-03-03 14:30:00,37.51,37.62,37.5,37.53,6900.0,36.3492,36.4558,36.3395,36.3686,6900.0
2008-03-03 14:35:00,37.52,37.52,37.13,37.21,17100.0,36.3589,36.3589,35.981,36.0585,17100.0
2008-03-03 14:40:00,37.21,37.44,37.21,37.44,10800.0,36.0585,36.2814,36.0585,36.2814,10800.0
2008-03-03 14:45:00,37.43,37.45,37.16,37.18,8800.0,36.2717,36.2911,36.01,36.0294,8800.0
2008-03-03 14:50:00,37.18,37.24,37.06,37.21,13600.0,36.0294,36.0876,35.9131,36.0585,13600.0
2008-03-03 14:55:00,37.21,37.22,37.07,37.2,13500.0,36.0585,36.0682,35.9228,36.0488,13500.0
2008-03-03 15:00:00,37.22,37.31,37.21,37.21,4100.0,36.0682,36.1554,36.0585,36.0585,4100.0
2008-03-03 15:05:00,37.22,37.22,37.06,37.08,9400.0,36.0682,36.0682,35.9131,35.9325,9400.0
2008-03-03 15:10:00,37.09,37.15,37.06,37.12,7900.0,35.9422,36.0003,35.9131,35.9713,7900.0
2008-03-03 15:15:00,37.14,37.47,37.13,37.31,14200.0,35.9906,36.3104,35.981,36.1554,14200.0
2008-03-03 15:20:00,37.37,37.41,37.25,37.29,17000.0,36.2135,36.2523,36.0972,36.136,17000.0
2008-03-03 15:25:00,37.26,37.43,37.18,37.34,13200.0,36.1069,36.2717,36.0294,36.1845,13200.0
2008-03-03 15:30:00,37.35,37.5,37.27,37.39,12000.0,36.1941,36.3395,36.1166,36.2329,12000.0
2008-03-03 15:35:00,37.39,37.55,37.26,37.46,13300.0,36.2329,36.388,36.1069,36.3007,13300.0
2008-03-03 15:40:00,37.43,37.57,37.37,37.55,11000.0,36.2717,36.4073,36.2135,36.388,11000.0
2008-03-03 15:45:00,37.55,37.7,37.41,37.49,15300.0,36.388,36.5333,36.2523,36.3298,15300.0
2008-03-03 15:50:00,37.49,37.83,37.49,37.78,18300.0,36.3298,36.6593,36.3298,36.6108,18300.0
2008-03-03 15:55:00,37.78,37.78,37.46,37.55,47100.0,36.6108,36.6108,36.3007,36.388,47100.0
2008-03-04 09:30:00,37.1,37.77,36.5,36.92,25700.0,35.9519,36.6012,35.3705,35.7775,25700.0
2008-03-04 09:35:00,36.73,36.96,36.6,36.78,26700.0,35.5933,35.8162,35.4674,35.6418,26700.0
2008-03-04 09:40:00,36.78,37.01,36.63,36.9,18400.0,35.6418,35.8647,35.4964,35.7581,18400.0
2008-03-04 09:45:00,36.87,36.87,36.04,36.35,40900.0,35.729,35.729,34.9247,35.2251,40900.0
2008-03-04 09:50:00,36.47,36.58,36.36,36.4,22400.0,35.3414,35.448,35.2348,35.2735,22400.0
2008-03-04 09:55:00,36.37,36.42,36.26,36.42,13900.0,35.2445,35.2929,35.1379,35.2929,13900.0
2008-03-04 10:00:00,36.35,36.35,35.85,36.12,28500.0,35.2251,35.2251,34.7406,35.0022,28500.0
2008-03-04 10:05:00,36.12,36.16,35.74,35.8,28000.0,35.0022,35.041,34.634,34.6921,28000.0
2008-03-04 10:10:00,35.8,35.94,35.63,35.63,19500.0,34.6921,34.8278,34.5274,34.5274,19500.0
2008-03-04 10:15:00,35.63,35.83,35.55,35.56,16800.0,34.5274,34.7212,34.4499,34.4595,16800.0
2008-03-04 10:20:00,35.61,35.67,35.38,35.38,35000.0,34.508,34.5661,34.2851,34.2851,35000.0
2008-03-04 10:25:00,35.33,35.44,35.06,35.44,29800.0,34.2367,34.3433,33.975,34.3433,29800.0
2008-03-04 10:30:00,35.41,35.41,34.93,35.07,19400.0,34.3142,34.3142,33.849,33.9847,19400.0
2008-03-04 10:35:00,35.06,35.09,34.83,34.84,21100.0,33.975,34.0041,33.7521,33.7618,21100.0
2008-03-04 10:40:00,34.87,35.1,34.75,34.76,16100.0,33.7909,34.0138,33.6746,33.6843,16100.0
2008-03-04 10:45:00,34.75,34.91,34.67,34.83,13300.0,33.6746,33.8297,33.5971,33.7521,13300.0
2008-03-04 10:50:00,34.74,34.86,34.44,34.44,24100.0,33.6649,33.7812,33.3742,33.3742,24100.0
2008-03-04 10:55:00,34.5,34.51,34.29,34.4,22000.0,33.4323,33.442,33.2288,33.3354,22000.0
2008-03-04 11:00:00,34.43,34.44,34.4,34.44,5600.0,33.3645,33.3742,33.3354,33.3742,5600.0
2008-03-04 11:05:00,34.42,34.5,34.1,34.34,21400.0,33.3548,33.4323,33.0447,33.2773,21400.0
2008-03-04 11:10:00,34.31,34.81,34.16,34.6,13800.0,33.2482,33.7328,33.1029,33.5293,13800.0
2008-03-04 11:15:00,34.59,34.68,34.55,34.67,9700.0,33.5196,33.6068,33.4808,33.5971,9700.0
2008-03-04 11:20:00,34.68,34.81,34.6,34.8,5600.0,33.6068,33.7328,33.5293,33.7231,5600.0
2008-03-04 11:25:00,34.72,34.81,34.6,34.77,6800.0,33.6455,33.7328,33.5293,33.694,6800.0
2008-03-04 11:30:00,34.78,34.78,34.63,34.76,7400.0,33.7037,33.7037,33.5583,33.6843,7400.0
2008-03-04 11:35:00,34.7,34.8,34.69,34.71,6000.0,33.6262,33.7231,33.6165,33.6358,6000.0
2008-03-04 11:40:00,34.71,34.91,34.71,34.83,22200.0,33.6358,33.8297,33.6358,33.7521,22200.0
2008-03-04 11:45:00,34.84,34.95,34.81,34.81,6800.0,33.7618,33.8684,33.7328,33.7328,6800.0
2008-03-04 11:50:00,34.86,34.92,34.86,34.9,3700.0,33.7812,33.8393,33.7812,33.82,3700.0
2008-03-04 11:55:00,34.87,34.91,34.78,34.78,5200.0,33.7909,33.8297,33.7037,33.7037,5200.0
2008-03-04 12:00:00,34.83,34.88,34.8,34.88,5100.0,33.7521,33.8006,33.7231,33.8006,5100.0
2008-03-04 12:05:00,34.88,34.99,34.85,34.9,6900.0,33.8006,33.9072,33.7715,33.82,6900.0
2008-03-04 12:10:00,34.86,34.94,34.79,34.9,9500.0,33.7812,33.8587,33.7134,33.82,9500.0
2008-03-04 12:15:00,34.96,35.12,34.87,35.03,14400.0,33.8781,34.0332,33.7909,33.9459,14400.0
2008-03-04 12:20:00,35.03,35.18,35.0,35.0,10000.0,33.9459,34.0913,33.9169,33.9169,10000.0
2008-03-04 12:25:00,35.01,35.42,35.01,35.21,12400.0,33.9266,34.3239,33.9266,34.1204,12400.0
2008-03-04 12:30:00,35.21,35.49,35.12,35.45,9900.0,34.1204,34.3917,34.0332,34.3529,9900.0
2008-03-04 12:35:00,35.48,35.51,35.2,35.26,17200.0,34.382,34.4111,34.1107,34.1688,17200.0
2008-03-04 12:40:00,35.31,35.4,35.25,35.35,6400.0,34.2173,34.3045,34.1591,34.256,6400.0
2008-03-04 12:45:00,35.28,35.31,35.2,35.24,6500.0,34.1882,34.2173,34.1107,34.1494,6500.0
2008-03-04 12:50:00,35.24,35.29,35.08,35.1,10100.0,34.1494,34.1979,33.9944,34.0138,10100.0
2008-03-04 12:55:00,35.09,35.16,34.88,35.16,22700.0,34.0041,34.0719,33.8006,34.0719,22700.0
2008-03-04 13:00:00,35.13,35.15,34.98,35.06,10600.0,34.0428,34.0622,33.8975,33.975,10600.0
2008-03-04 13:05:00,35.1,35.3,35.02,35.3,8400.0,34.0138,34.2076,33.9363,34.2076,8400.0
2008-03-04 13:10:00,35.24,35.52,35.24,35.42,19200.0,34.1494,34.4208,34.1494,34.3239,19200.0
2008-03-04 13:15:00,35.37,35.47,35.35,35.35,6000.0,34.2754,34.3723,34.256,34.256,6000.0
2008-03-04 13:20:00,35.4,35.47,35.28,35.4,7500.0,34.3045,34.3723,34.1882,34.3045,7500.0
2008-03-04 13:25:00,35.38,35.54,35.34,35.35,13100.0,34.2851,34.4402,34.2464,34.256,13100.0
2008-03-04 13:30:00,35.39,35.4,35.25,35.4,4800.0,34.2948,34.3045,34.1591,34.3045,4800.0
2008-03-04 13:35:00,35.3,35.33,35.09,35.2,12700.0,34.2076,34.2367,34.0041,34.1107,12700.0
2008-03-04 13:40:00,35.24,35.52,35.24,35.52,6400.0,34.1494,34.4208,34.1494,34.4208,6400.0
2008-03-04 13:45:00,35.48,35.48,35.38,35.44,2400.0,34.382,34.382,34.2851,34.3433,2400.0
2008-03-04 13:50:00,35.41,35.5,35.4,35.44,6300.0,34.3142,34.4014,34.3045,34.3433,6300.0
2008-03-04 13:55:00,35.44,35.46,35.4,35.4,5500.0,34.3433,34.3626,34.3045,34.3045,5500.0
2008-03-04 14:00:00,35.4,35.44,35.27,35.44,7800.0,34.3045,34.3433,34.1785,34.3433,7800.0
2008-03-04 14:05:00,35.38,35.38,35.28,35.28,12300.0,34.2851,34.2851,34.1882,34.1882,12300.0
2008-03-04 14:10:00,35.26,35.35,35.26,35.3,1500.0,34.1688,34.256,34.1688,34.2076,1500.0
2008-03-04 14:15:00,35.3,35.42,35.27,35.38,7700.0,34.2076,34.3239,34.1785,34.2851,7700.0
2008-03-04 14:20:00,35.38,35.5,35.36,35.5,7200.0,34.2851,34.4014,34.2657,34.4014,7200.0
2008-03-04 14:25:00,35.49,35.52,35.46,35.46,11400.0,34.3917,34.4208,34.3626,34.3626,11400.0
2008-03-04 14:30:00,35.49,35.5,35.44,35.5,6100.0,34.3917,34.4014,34.3433,34.4014,6100.0
2008-03-04 14:35:00,35.5,35.5,35.46,35.48,9200.0,34.4014,34.4014,34.3626,34.382,9200.0
2008-03-04 14:40:00,35.47,35.51,35.47,35.5,5600.0,34.3723,34.4111,34.3723,34.4014,5600.0
2008-03-04 14:45:00,35.5,35.89,35.47,35.81,29300.0,34.4014,34.7793,34.3723,34.7018,29300.0
2008-03-04 14:50:00,35.82,35.89,35.64,35.86,17500.0,34.7115,34.7793,34.5371,34.7503,17500.0
2008-03-04 14:55:00,35.81,35.85,35.6,35.61,9300.0,34.7018,34.7406,34.4983,34.508,9300.0
2008-03-04 15:00:00,35.61,35.7,35.56,35.67,31600.0,34.508,34.5952,34.4595,34.5661,31600.0
2008-03-04 15:05:00,35.68,35.95,35.66,35.9,58700.0,34.5758,34.8375,34.5564,34.789,58700.0
2008-03-04 15:10:00,35.92,35.92,35.77,35.87,16700.0,34.8084,34.8084,34.663,34.7599,16700.0
2008-03-04 15:15:00,35.86,36.04,35.74,35.84,18300.0,34.7503,34.9247,34.634,34.7309,18300.0
2008-03-04 15:20:00,35.84,35.9,35.69,35.7,11100.0,34.7309,34.789,34.5855,34.5952,11100.0
2008-03-04 15:25:00,35.68,35.68,35.3,35.31,15500.0,34.5758,34.5758,34.2076,34.2173,15500.0
2008-03-04 15:30:00,35.3,35.56,35.25,35.53,20400.0,34.2076,34.4595,34.1591,34.4305,20400.0
2008-03-04 15:35:00,35.54,35.74,35.53,35.72,19300.0,34.4402,34.634,34.4305,34.6146,19300.0
2008-03-04 15:40:00,35.71,36.01,35.71,35.76,30500.0,34.6049,34.8956,34.6049,34.6534,30500.0
2008-03-04 15:45:00,35.77,35.96,35.63,35.82,25100.0,34.663,34.8472,34.5274,34.7115,25100.0
2008-03-04 15:50:00,35.8,35.81,35.65,35.8,18900.0,34.6921,34.7018,34.5468,34.6921,18900.0
2008-03-04 15:55:00,35.78,36.0,35.78,35.83,26200.0,34.6727,34.8859,34.6727,34.7212,26200.0
2008-03-05 09:30:00,36.73,37.0,36.4,36.99,33900.0,35.5933,35.855,35.2735,35.8453,33900.0
2008-03-05 09:35:00,36.95,37.22,36.85,37.0,29500.0,35.8065,36.0682,35.7096,35.855,29500.0
2008-03-05 09:40:00,37.0,37.13,36.89,37.1,23200.0,35.855,35.981,35.7484,35.9519,23200.0
2008-03-05 09:45:00,37.09,37.54,37.02,37.53,34400.0,35.9422,36.3783,35.8744,36.3686,34400.0
2008-03-05 09:50:00,37.49,37.71,37.23,37.37,49200.0,36.3298,36.543,36.0779,36.2135,49200.0
2008-03-05 09:55:00,37.23,37.42,37.06,37.2,23200.0,36.0779,36.262,35.9131,36.0488,23200.0
2008-03-05 10:00:00,37.29,37.88,37.23,37.86,51600.0,36.136,36.7077,36.0779,36.6884,51600.0
2008-03-05 10:05:00,37.86,37.87,37.49,37.68,28500.0,36.6884,36.6981,36.3298,36.5139,28500.0
2008-03-05 10:10:00,37.69,37.73,37.35,37.43,22200.0,36.5236,36.5624,36.1941,36.2717,22200.0
2008-03-05 10:15:00,37.43,37.68,37.35,37.62,20900.0,36.2717,36.5139,36.1941,36.4558,20900.0
2008-03-05 10:20:00,37.62,37.9,37.55,37.77,42300.0,36.4558,36.7271,36.388,36.6012,42300.0
2008-03-05 10:25:00,37.75,37.85,37.68,37.82,18400.0,36.5818,36.6787,36.5139,36.6496,18400.0
2008-03-05 10:30:00,37.82,38.0,37.82,37.91,35800.0,36.6496,36.824,36.6496,36.7368,35800.0
2008-03-05 10:35:00,37.9,37.97,37.63,37.75,22600.0,36.7271,36.795,36.4655,36.5818,22600.0
2008-03-05 10:40:00,37.73,37.84,37.72,37.72,8700.0,36.5624,36.669,36.5527,36.5527,8700.0
2008-03-05 10:45:00,37.57,37.89,37.57,37.89,10400.0,36.4073,36.7174,36.4073,36.7174,10400.0
2008-03-05 10:50:00,37.87,38.05,37.85,37.96,23100.0,36.6981,36.8725,36.6787,36.7853,23100.0
2008-03-05 10:55:00,37.96,38.0,37.82,37.9,11500.0,36.7853,36.824,36.6496,36.7271,11500.0
2008-03-05 11:00:00,37.86,37.99,37.86,37.94,16800.0,36.6884,36.8143,36.6884,36.7659,16800.0
2008-03-05 11:05:00,37.92,37.98,37.82,37.85,5400.0,36.7465,36.8047,36.6496,36.6787,5400.0
2008-03-05 11:10:00,37.87,37.88,37.67,37.69,8600.0,36.6981,36.7077,36.5042,36.5236,8600.0
2008-03-05 11:15:00,37.7,37.8,37.6,37.73,9400.0,36.5333,36.6302,36.4364,36.5624,9400.0
2008-03-05 11:20:00,37.74,37.8,37.63,37.74,9000.0,36.5721,36.6302,36.4655,36.5721,9000.0
2008-03-05 11:25:00,37.73,37.74,37.7,37.7,4200.0,36.5624,36.5721,36.5333,36.5333,4200.0
2008-03-05 11:30:00,37.7,37.8,37.62,37.72,10400.0,36.5333,36.6302,36.4558,36.5527,10400.0
2008-03-05 11:35:00,37.71,37.79,37.69,37.74,11000.0,36.543,36.6205,36.5236,36.5721,11000.0
2008-03-05 11:40:00,37.75,37.8,37.71,37.71,5700.0,36.5818,36.6302,36.543,36.543,5700.0
2008-03-05 11:45:00,37.72,37.8,37.72,37.76,3300.0,36.5527,36.6302,36.5527,36.5915,3300.0
2008-03-05 11:50:00,37.77,37.8,37.73,37.8,3500.0,36.6012,36.6302,36.5624,36.6302,3500.0
2008-03-05 11:55:00,37.8,37.9,37.78,37.86,7500.0,36.6302,36.7271,36.6108,36.6884,7500.0
2008-03-05 12:00:00,37.88,37.99,37.86,37.99,20500.0,36.7077,36.8143,36.6884,36.8143,20500.0
2008-03-05 12:05:00,38.0,38.04,37.77,37.79,36000.0,36.824,36.8628,36.6012,36.6205,36000.0
2008-03-05 12:10:00,37.81,37.91,37.51,37.52,19900.0,36.6399,36.7368,36.3492,36.3589,19900.0
2008-03-05 12:15:00,37.56,37.72,37.41,37.55,11400.0,36.3976,36.5527,36.2523,36.388,11400.0
2008-03-05 12:20:00,37.59,37.59,37.51,37.59,4700.0,36.4267,36.4267,36.3492,36.4267,4700.0
2008-03-05 12:25:00,37.63,37.7,37.6,37.69,6000.0,36.4655,36.5333,36.4364,36.5236,6000.0
2008-03-05 12:30:00,37.68,37.71,37.68,37.71,3900.0,36.5139,36.543,36.5139,36.543,3900.0
2008-03-05 12:35:00,37.7,37.7,37.53,37.56,6200.0,36.5333,36.5333,36.3686,36.3976,6200.0
2008-03-05 12:40:00,37.54,37.54,37.27,37.35,16000.0,36.3783,36.3783,36.1166,36.1941,16000.0
2008-03-05 12:45:00,37.38,37.64,37.38,37.53,8200.0,36.2232,36.4752,36.2232,36.3686,8200.0
2008-03-05 12:50:00,37.51,37.58,37.42,37.47,4200.0,36.3492,36.417,36.262,36.3104,4200.0
2008-03-05 12:55:00,37.43,37.62,37.43,37.48,7100.0,36.2717,36.4558,36.2717,36.3201,7100.0
2008-03-05 13:00:00,37.48,37.48,37.31,37.44,9100.0,36.3201,36.3201,36.1554,36.2814,9100.0
2008-03-05 13:05:00,37.47,37.57,37.38,37.45,6800.0,36.3104,36.4073,36.2232,36.2911,6800.0
2008-03-05 13:10:00,37.41,37.48,37.38,37.45,4900.0,36.2523,36.3201,36.2232,36.2911,4900.0
2008-03-05 13:15:00,37.45,37.57,37.34,37.38,12700.0,36.2911,36.4073,36.1845,36.2232,12700.0
2008-03-05 13:20:00,37.38,37.48,37.12,37.24,10100.0,36.2232,36.3201,35.9713,36.0876,10100.0
2008-03-05 13:25:00,37.24,37.29,37.14,37.22,7100.0,36.0876,36.136,35.9906,36.0682,7100.0
2008-03-05 13:30:00,37.22,37.23,37.07,37.07,14100.0,36.0682,36.0779,35.9228,35.9228,14100.0
2008-03-05 13:35:00,37.07,37.07,36.81,36.82,25800.0,35.9228,35.9228,35.6709,35.6806,25800.0
2008-03-05 13:40:00,36.85,37.16,36.81,37.01,19400.0,35.7096,36.01,35.6709,35.8647,19400.0
2008-03-05 13:45:00,37.0,37.19,36.81,36.81,11000.0,35.855,36.0391,35.6709,35.6709,11000.0
2008-03-05 13:50:00,36.81,36.9,36.8,36.86,5900.0,35.6709,35.7581,35.6612,35.7193,5900.0
2008-03-05 13:55:00,36.85,36.95,36.7,36.9,18300.0,35.7096,35.8065,35.5643,35.7581,18300.0
2008-03-05 14:00:00,36.86,37.1,36.8,37.05,14600.0,35.7193,35.9519,35.6612,35.9034,14600.0
2008-03-05 14:05:00,37.05,37.27,37.0,37.09,7000.0,35.9034,36.1166,35.855,35.9422,7000.0
2008-03-05 14:10:00,37.06,37.1,37.0,37.1,5000.0,35.9131,35.9519,35.855,35.9519,5000.0
2008-03-05 14:15:00,37.13,37.33,37.1,37.28,8100.0,35.981,36.1748,35.9519,36.1263,8100.0
2008-03-05 14:20:00,37.3,37.31,37.17,37.22,14300.0,36.1457,36.1554,36.0197,36.0682,14300.0
2008-03-05 14:25:00,37.16,37.39,37.16,37.39,4200.0,36.01,36.2329,36.01,36.2329,4200.0
2008-03-05 14:30:00,37.37,37.37,37.2,37.2,5500.0,36.2135,36.2135,36.0488,36.0488,5500.0
2008-03-05 14:35:00,37.21,37.34,37.11,37.12,10900.0,36.0585,36.1845,35.9616,35.9713,10900.0
2008-03-05 14:40:00,37.1,37.13,37.06,37.09,3500.0,35.9519,35.981,35.9131,35.9422,3500.0
2008-03-05 14:45:00,37.09,37.25,37.09,37.19,13100.0,35.9422,36.0972,35.9422,36.0391,13100.0
2008-03-05 14:50:00,37.19,37.2,37.08,37.1,3800.0,36.0391,36.0488,35.9325,35.9519,3800.0
2008-03-05 14:55:00,37.09,37.14,36.94,37.01,5000.0,35.9422,35.9906,35.7968,35.8647,5000.0
2008-03-05 15:00:00,37.01,37.05,36.96,37.05,21800.0,35.8647,35.9034,35.8162,35.9034,21800.0
2008-03-05 15:05:00,37.06,37.2,37.05,37.08,5800.0,35.9131,36.0488,35.9034,35.9325,5800.0
2008-03-05 15:10:00,37.14,37.14,37.0,37.0,1400.0,35.9906,35.9906,35.855,35.855,1400.0
2008-03-05 15:15:00,37.0,37.0,36.91,36.92,13900.0,35.855,35.855,35.7678,35.7775,13900.0
2008-03-05 15:20:00,36.91,37.09,36.9,37.04,9300.0,35.7678,35.9422,35.7581,35.8937,9300.0
2008-03-05 15:25:00,37.06,37.1,37.0,37.06,24700.0,35.9131,35.9519,35.855,35.9131,24700.0
2008-03-05 15:30:00,37.07,37.12,37.05,37.05,9000.0,35.9228,35.9713,35.9034,35.9034,9000.0
2008-03-05 15:35:00,37.07,37.12,37.01,37.12,13800.0,35.9228,35.9713,35.8647,35.9713,13800.0
2008-03-05 15:40:00,37.12,37.19,36.95,36.95,14100.0,35.9713,36.0391,35.8065,35.8065,14100.0
2008-03-05 15:45:00,36.95,37.05,36.89,37.02,23200.0,35.8065,35.9034,35.7484,35.8744,23200.0
2008-03-05 15:50:00,37.02,37.11,36.9,37.01,23400.0,35.8744,35.9616,35.7581,35.8647,23400.0
2008-03-05 15:55:00,36.98,37.15,36.93,36.94,48000.0,35.8356,36.0003,35.7871,35.7968,48000.0
2008-03-06 09:30:00,38.72,38.78,37.83,38.03,89900.0,37.5218,37.5799,36.6593,36.8531,89900.0
2008-03-06 09:35:00,38.03,38.4,37.82,38.39,60300.0,36.8531,37.2117,36.6496,37.202,60300.0
2008-03-06 09:40:00,38.4,39.67,38.4,39.51,160200.0,37.2117,38.4424,37.2117,38.2873,160200.0
2008-03-06 09:45:00,39.56,39.99,39.4,39.55,156100.0,38.3358,38.7524,38.1807,38.3261,156100.0
2008-03-06 09:50:00,39.55,40.45,39.46,40.33,187500.0,38.3261,39.1982,38.2389,39.0819,187500.0
2008-03-06 09:55:00,40.38,40.5,39.8,40.08,148300.0,39.1304,39.2467,38.5683,38.8397,148300.0
2008-03-06 10:00:00,40.08,40.78,39.75,40.35,94700.0,38.8397,39.518,38.5199,39.1013,94700.0
2008-03-06 10:05:00,40.35,40.35,39.93,39.95,47100.0,39.1013,39.1013,38.6943,38.7137,47100.0
2008-03-06 10:10:00,39.94,39.97,39.5,39.75,63800.0,38.704,38.7331,38.2776,38.5199,63800.0
2008-03-06 10:15:00,39.74,40.19,39.74,39.95,36000.0,38.5102,38.9463,38.5102,38.7137,36000.0
2008-03-06 10:20:00,39.95,40.91,39.95,40.82,84100.0,38.7137,39.644,38.7137,39.5568,84100.0
2008-03-06 10:25:00,40.78,40.9,40.51,40.76,51900.0,39.518,39.6343,39.2564,39.4986,51900.0
2008-03-06 10:30:00,40.8,41.27,40.76,41.23,93100.0,39.5374,39.9928,39.4986,39.9541,93100.0
2008-03-06 10:35:00,41.2,41.73,41.01,41.68,116000.0,39.925,40.4386,39.7409,40.3902,116000.0
2008-03-06 10:40:00,41.74,41.75,41.27,41.42,87600.0,40.4483,40.458,39.9928,40.1382,87600.0
2008-03-06 10:45:00,41.39,41.5,41.09,41.33,46200.0,40.1091,40.2157,39.8184,40.051,46200.0
2008-03-06 10:50:00,41.36,41.8,41.3,41.64,45500.0,40.0801,40.5064,40.0219,40.3514,45500.0
2008-03-06 10:55:00,41.62,41.68,41.31,41.31,36800.0,40.332,40.3902,40.0316,40.0316,36800.0
2008-03-06 11:00:00,41.41,41.43,40.6,40.75,62800.0,40.1285,40.1479,39.3436,39.4889,62800.0
2008-03-06 11:05:00,40.75,40.9,40.58,40.63,36900.0,39.4889,39.6343,39.3242,39.3726,36900.0
2008-03-06 11:10:00,40.56,40.56,39.7,39.81,94600.0,39.3048,39.3048,38.4714,38.578,94600.0
2008-03-06 11:15:00,39.81,40.28,39.51,40.15,43200.0,38.578,39.0335,38.2873,38.9075,43200.0
2008-03-06 11:20:00,40.16,40.2,39.8,39.85,64400.0,38.9172,38.956,38.5683,38.6168,64400.0
2008-03-06 11:25:00,39.85,39.98,39.6,39.77,27600.0,38.6168,38.7428,38.3745,38.5393,27600.0
2008-03-06 11:30:00,39.79,39.99,39.61,39.92,35000.0,38.5586,38.7524,38.3842,38.6846,35000.0
2008-03-06 11:35:00,39.93,40.23,39.84,40.07,57900.0,38.6943,38.985,38.6071,38.83,57900.0
2008-03-06 11:40:00,40.12,40.5,39.97,40.11,25100.0,38.8784,39.2467,38.7331,38.8687,25100.0
2008-03-06 11:45:00,40.11,40.47,40.09,40.33,28400.0,38.8687,39.2176,38.8494,39.0819,28400.0
2008-03-06 11:50:00,40.32,40.32,39.55,40.1,30100.0,39.0722,39.0722,38.3261,38.859,30100.0
2008-03-06 11:55:00,40.04,40.08,39.67,40.0,22300.0,38.8009,38.8397,38.4424,38.7621,22300.0
2008-03-06 12:00:00,40.01,40.07,39.7,39.84,25400.0,38.7718,38.83,38.4714,38.6071,25400.0
2008-03-06 12:05:00,39.85,39.87,39.53,39.64,42200.0,38.6168,38.6362,38.3067,38.4133,42200.0
2008-03-06 12:10:00,39.62,39.74,39.11,39.17,59800.0,38.3939,38.5102,37.8997,37.9578,59800.0
2008-03-06 12:15:00,39.11,39.38,39.05,39.38,11500.0,37.8997,38.1613,37.8415,38.1613,11500.0
2008-03-06 12:20:00,39.42,39.79,39.4,39.69,22800.0,38.2001,38.5586,38.1807,38.4617,22800.0
2008-03-06 12:25:00,39.68,40.0,39.62,39.92,25100.0,38.452,38.7621,38.3939,38.6846,25100.0
2008-03-06 12:30:00,39.95,40.0,39.65,39.88,13100.0,38.7137,38.7621,38.423,38.6459,13100.0
2008-03-06 12:35:00,39.88,40.15,39.88,40.1,26900.0,38.6459,38.9075,38.6459,38.859,26900.0
2008-03-06 12:40:00,40.15,40.75,40.11,40.54,35300.0,38.9075,39.4889,38.8687,39.2854,35300.0
2008-03-06 12:45:00,40.59,40.59,40.26,40.31,22800.0,39.3339,39.3339,39.0141,39.0625,22800.0
2008-03-06 12:50:00,40.28,40.28,39.9,40.06,21500.0,39.0335,39.0335,38.6652,38.8203,21500.0
2008-03-06 12:55:00,40.06,40.12,39.78,39.86,11600.0,38.8203,38.8784,38.5489,38.6265,11600.0
2008-03-06 13:00:00,39.88,40.3,39.86,40.23,9900.0,38.6459,39.0529,38.6265,38.985,9900.0
2008-03-06 13:05:00,40.28,40.47,40.18,40.35,11500.0,39.0335,39.2176,38.9366,39.1013,11500.0
2008-03-06 13:10:00,40.31,40.45,40.2,40.26,16000.0,39.0625,39.1982,38.956,39.0141,16000.0
2008-03-06 13:15:00,40.25,40.25,40.02,40.02,7100.0,39.0044,39.0044,38.7815,38.7815,7100.0
2008-03-06 13:20:00,40.01,40.05,39.8,39.84,4600.0,38.7718,38.8106,38.5683,38.6071,4600.0
2008-03-06 13:25:00,39.85,39.96,39.81,39.96,6500.0,38.6168,38.7234,38.578,38.7234,6500.0
2008-03-06 13:30:00,39.94,39.95,39.65,39.72,13300.0,38.704,38.7137,38.423,38.4908,13300.0
2008-03-06 13:35:00,39.65,39.72,39.43,39.6,19100.0,38.423,38.4908,38.2098,38.3745,19100.0
2008-03-06 13:40:00,39.67,39.74,39.47,39.5,11800.0,38.4424,38.5102,38.2485,38.2776,11800.0
2008-03-06 13:45:00,39.5,39.68,39.44,39.64,11400.0,38.2776,38.452,38.2195,38.4133,11400.0
2008-03-06 13:50:00,39.65,39.88,39.4,39.82,17700.0,38.423,38.6459,38.1807,38.5877,17700.0
2008-03-06 13:55:00,39.83,39.97,39.76,39.97,14700.0,38.5974,38.7331,38.5296,38.7331,14700.0
2008-03-06 14:00:00,39.98,40.1,39.86,39.86,17300.0,38.7428,38.859,38.6265,38.6265,17300.0
2008-03-06 14:05:00,39.93,40.07,39.93,39.98,18700.0,38.6943,38.83,38.6943,38.7428,18700.0
2008-03-06 14:10:00,39.96,39.99,39.72,39.75,11700.0,38.7234,38.7524,38.4908,38.5199,11700.0
2008-03-06 14:15:00,39.73,39.84,39.49,39.76,18400.0,38.5005,38.6071,38.2679,38.5296,18400.0
2008-03-06 14:20:00,39.69,39.69,39.5,39.55,10800.0,38.4617,38.4617,38.2776,38.3261,10800.0
2008-03-06 14:25:00,39.55,39.59,39.32,39.33,12600.0,38.3261,38.3648,38.1032,38.1129,12600.0
2008-03-06 14:30:00,39.32,39.34,39.0,39.2,26500.0,38.1032,38.1226,37.7931,37.9869,26500.0
2008-03-06 14:35:00,39.2,39.47,39.2,39.4,12300.0,37.9869,38.2485,37.9869,38.1807,12300.0
2008-03-06 14:40:00,39.4,39.49,39.39,39.45,14800.0,38.1807,38.2679,38.171,38.2292,14800.0
2008-03-06 14:45:00,39.48,39.74,39.45,39.54,15800.0,38.2582,38.5102,38.2292,38.3164,15800.0
2008-03-06 14:50:00,39.54,39.55,39.53,39.55,13500.0,38.3164,38.3261,38.3067,38.3261,13500.0
2008-03-06 14:55:00,39.55,39.9,39.55,39.79,15400.0,38.3261,38.6652,38.3261,38.5586,15400.0
2008-03-06 15:00:00,39.72,39.84,39.2,39.4,30800.0,38.4908,38.6071,37.9869,38.1807,30800.0
2008-03-06 15:05:00,39.4,39.6,39.32,39.6,14100.0,38.1807,38.3745,38.1032,38.3745,14100.0
2008-03-06 15:10:00,39.61,39.63,39.22,39.22,13700.0,38.3842,38.4036,38.0063,38.0063,13700.0
2008-03-06 15:15:00,39.24,40.0,39.24,39.89,13000.0,38.0257,38.7621,38.0257,38.6555,13000.0
2008-03-06 15:20:00,39.96,40.23,39.75,39.92,42200.0,38.7234,38.985,38.5199,38.6846,42200.0
2008-03-06 15:25:00,39.98,40.37,39.83,40.24,25100.0,38.7428,39.1207,38.5974,38.9947,25100.0
2008-03-06 15:30:00,40.23,40.37,39.95,40.15,48300.0,38.985,39.1207,38.7137,38.9075,48300.0
2008-03-06 15:35:00,40.15,40.24,39.94,40.08,46600.0,38.9075,38.9947,38.704,38.8397,46600.0
2008-03-06 15:40:00,40.01,40.1,39.87,40.07,24000.0,38.7718,38.859,38.6362,38.83,24000.0
2008-03-06 15:45:00,40.09,40.09,39.85,39.88,16400.0,38.8494,38.8494,38.6168,38.6459,16400.0
2008-03-06 15:50:00,39.88,39.9,39.06,39.51,32400.0,38.6459,38.6652,37.8512,38.2873,32400.0
2008-03-06 15:55:00,39.51,39.51,39.21,39.3,34800.0,38.2873,38.2873,37.9966,38.0838,34800.0
2008-03-07 09:30:00,37.6,38.38,37.56,37.6,56600.0,36.4364,37.1923,36.3976,36.4364,56600.0
2008-03-07 09:35:00,37.6,37.78,37.03,37.54,32500.0,36.4364,36.6108,35.8841,36.3783,32500.0
2008-03-07 09:40:00,37.54,38.32,37.5,38.32,31400.0,36.3783,37.1341,36.3395,37.1341,31400.0
2008-03-07 09:45:00,38.32,38.53,38.16,38.44,33500.0,37.1341,37.3376,36.9791,37.2504,33500.0
2008-03-07 09:50:00,38.42,38.74,38.16,38.65,15500.0,37.231,37.5411,36.9791,37.4539,15500.0
2008-03-07 09:55:00,38.67,39.22,38.67,39.19,32100.0,37.4733,38.0063,37.4733,37.9772,32100.0
2008-03-07 10:00:00,39.25,39.68,38.97,39.24,44300.0,38.0354,38.452,37.764,38.0257,44300.0
2008-03-07 10:05:00,39.24,39.3,38.94,38.96,37600.0,38.0257,38.0838,37.7349,37.7543,37600.0
2008-03-07 10:10:00,38.96,38.96,38.71,38.75,22800.0,37.7543,37.7543,37.5121,37.5508,22800.0
2008-03-07 10:15:00,38.77,38.83,38.73,38.78,22000.0,37.5702,37.6283,37.5314,37.5799,22000.0
2008-03-07 10:20:00,38.79,39.14,38.75,38.94,18000.0,37.5896,37.9288,37.5508,37.7349,18000.0
2008-03-07 10:25:00,38.94,39.19,38.76,39.12,7300.0,37.7349,37.9772,37.5605,37.9094,7300.0
2008-03-07 10:30:00,39.07,39.38,39.0,39.24,11200.0,37.8609,38.1613,37.7931,38.0257,11200.0
2008-03-07 10:35:00,39.34,39.47,39.25,39.31,13200.0,38.1226,38.2485,38.0354,38.0935,13200.0
2008-03-07 10:40:00,39.3,39.5,39.3,39.43,10700.0,38.0838,38.2776,38.0838,38.2098,10700.0
2008-03-07 10:45:00,39.48,39.52,39.35,39.47,21300.0,38.2582,38.297,38.1323,38.2485,21300.0
2008-03-07 10:50:00,39.52,39.53,39.44,39.44,13700.0,38.297,38.3067,38.2195,38.2195,13700.0
2008-03-07 10:55:00,39.44,39.53,39.44,39.47,15500.0,38.2195,38.3067,38.2195,38.2485,15500.0
2008-03-07 11:00:00,39.47,39.49,39.44,39.46,10000.0,38.2485,38.2679,38.2195,38.2389,10000.0
2008-03-07 11:05:00,39.44,39.72,39.44,39.55,19200.0,38.2195,38.4908,38.2195,38.3261,19200.0
2008-03-07 11:10:00,39.49,39.63,39.05,39.17,18200.0,38.2679,38.4036,37.8415,37.9578,18200.0
2008-03-07 11:15:00,39.07,39.38,39.0,39.21,22800.0,37.8609,38.1613,37.7931,37.9966,22800.0
2008-03-07 11:20:00,39.18,39.18,38.81,38.84,17000.0,37.9675,37.9675,37.609,37.638,17000.0
2008-03-07 11:25:00,38.9,39.13,38.56,38.77,13100.0,37.6962,37.9191,37.3667,37.5702,13100.0
2008-03-07 11:30:00,38.75,38.78,38.25,38.3,19300.0,37.5508,37.5799,37.0663,37.1147,19300.0
2008-03-07 11:35:00,38.3,38.57,38.3,38.5,2800.0,37.1147,37.3764,37.1147,37.3086,2800.0
2008-03-07 11:40:00,38.54,38.6,38.1,38.1,6600.0,37.3473,37.4055,36.9209,36.9209,6600.0
2008-03-07 11:45:00,38.24,38.24,38.08,38.1,7000.0,37.0566,37.0566,36.9016,36.9209,7000.0
2008-03-07 11:50:00,38.05,38.2,37.61,38.0,24800.0,36.8725,37.0178,36.4461,36.824,24800.0
2008-03-07 11:55:00,38.1,38.2,37.98,37.98,6700.0,36.9209,37.0178,36.8047,36.8047,6700.0
2008-03-07 12:00:00,37.98,38.07,37.94,38.0,7300.0,36.8047,36.8919,36.7659,36.824,7300.0
2008-03-07 12:05:00,38.0,38.0,37.48,37.57,26900.0,36.824,36.824,36.3201,36.4073,26900.0
2008-03-07 12:10:00,37.56,37.58,37.22,37.26,15800.0,36.3976,36.417,36.0682,36.1069,15800.0
2008-03-07 12:15:00,37.25,37.31,37.18,37.31,12900.0,36.0972,36.1554,36.0294,36.1554,12900.0
2008-03-07 12:20:00,37.36,37.46,37.26,37.46,9300.0,36.2038,36.3007,36.1069,36.3007,9300.0
2008-03-07 12:25:00,37.45,37.69,37.45,37.5,13300.0,36.2911,36.5236,36.2911,36.3395,13300.0
2008-03-07 12:30:00,37.46,37.52,37.33,37.33,7700.0,36.3007,36.3589,36.1748,36.1748,7700.0
2008-03-07 12:35:00,37.3,37.39,37.25,37.35,6000.0,36.1457,36.2329,36.0972,36.1941,6000.0
2008-03-07 12:40:00,37.33,37.51,37.3,37.41,8800.0,36.1748,36.3492,36.1457,36.2523,8800.0
2008-03-07 12:45:00,37.41,37.5,37.4,37.48,3600.0,36.2523,36.3395,36.2426,36.3201,3600.0
2008-03-07 12:50:00,37.47,37.62,37.33,37.44,10400.0,36.3104,36.4558,36.1748,36.2814,10400.0
2008-03-07 12:55:00,37.44,37.44,37.34,37.39,4600.0,36.2814,36.2814,36.1845,36.2329,4600.0
2008-03-07 13:00:00,37.33,37.33,37.17,37.2,3800.0,36.1748,36.1748,36.0197,36.0488,3800.0
2008-03-07 13:05:00,37.2,37.25,37.16,37.21,5800.0,36.0488,36.0972,36.01,36.0585,5800.0
2008-03-07 13:10:00,37.23,37.23,37.15,37.17,5400.0,36.0779,36.0779,36.0003,36.0197,5400.0
2008-03-07 13:15:00,37.11,37.15,36.75,36.75,21300.0,35.9616,36.0003,35.6127,35.6127,21300.0
2008-03-07 13:20:00,36.75,36.9,36.63,36.82,13900.0,35.6127,35.7581,35.4964,35.6806,13900.0
2008-03-07 13:25:00,36.83,37.1,36.69,37.1,9500.0,35.6902,35.9519,35.5546,35.9519,9500.0
2008-03-07 13:30:00,37.02,37.12,36.85,36.85,9300.0,35.8744,35.9713,35.7096,35.7096,9300.0
2008-03-07 13:35:00,36.89,36.95,36.85,36.95,6600.0,35.7484,35.8065,35.7096,35.8065,6600.0
2008-03-07 13:40:00,36.89,36.9,36.65,36.72,6000.0,35.7484,35.7581,35.5158,35.5836,6000.0
2008-03-07 13:45:00,36.68,36.75,36.68,36.7,13500.0,35.5449,35.6127,35.5449,35.5643,13500.0
2008-03-07 13:50:00,36.7,36.71,36.22,36.33,30900.0,35.5643,35.574,35.0991,35.2057,30900.0
2008-03-07 13:55:00,36.37,36.37,36.0,36.14,20100.0,35.2445,35.2445,34.8859,35.0216,20100.0
2008-03-07 14:00:00,36.13,36.17,35.79,36.06,21300.0,35.0119,35.0507,34.6824,34.9441,21300.0
2008-03-07 14:05:00,36.01,36.51,35.99,36.49,17800.0,34.8956,35.3801,34.8762,35.3608,17800.0
2008-03-07 14:10:00,36.47,36.48,36.16,36.19,18600.0,35.3414,35.3511,35.041,35.07,18600.0
2008-03-07 14:15:00,36.14,36.21,35.9,36.01,18100.0,35.0216,35.0894,34.789,34.8956,18100.0
2008-03-07 14:20:00,36.01,36.01,35.24,35.39,36500.0,34.8956,34.8956,34.1494,34.2948,36500.0
2008-03-07 14:25:00,35.39,35.65,35.29,35.63,16300.0,34.2948,34.5468,34.1979,34.5274,16300.0
2008-03-07 14:30:00,35.59,35.68,35.32,35.56,21200.0,34.4886,34.5758,34.227,34.4595,21200.0
2008-03-07 14:35:00,35.56,35.79,35.5,35.71,17500.0,34.4595,34.6824,34.4014,34.6049,17500.0
2008-03-07 14:40:00,35.7,35.82,35.6,35.79,6900.0,34.5952,34.7115,34.4983,34.6824,6900.0
2008-03-07 14:45:00,35.84,36.1,35.77,36.05,16800.0,34.7309,34.9828,34.663,34.9344,16800.0
2008-03-07 14:50:00,36.03,36.06,35.5,35.62,25800.0,34.915,34.9441,34.4014,34.5177,25800.0
2008-03-07 14:55:00,35.68,36.3,35.68,36.29,10600.0,34.5758,35.1766,34.5758,35.167,10600.0
2008-03-07 15:00:00,36.3,36.52,36.29,36.37,27200.0,35.1766,35.3898,35.167,35.2445,27200.0
2008-03-07 15:05:00,36.37,38.67,36.08,36.5,128100.0,35.2445,37.4733,34.9635,35.3705,128100.0
2008-03-07 15:10:00,36.38,36.95,36.38,36.77,18600.0,35.2542,35.8065,35.2542,35.6321,18600.0
2008-03-07 15:15:00,36.78,37.42,36.55,37.3,24600.0,35.6418,36.262,35.4189,36.1457,24600.0
2008-03-07 15:20:00,37.29,37.31,36.65,36.73,31700.0,36.136,36.1554,35.5158,35.5933,31700.0
2008-03-07 15:25:00,36.73,37.2,36.65,36.69,13100.0,35.5933,36.0488,35.5158,35.5546,13100.0
2008-03-07 15:30:00,36.69,36.88,36.65,36.76,14800.0,35.5546,35.7387,35.5158,35.6224,14800.0
2008-03-07 15:35:00,36.7,37.18,36.65,37.14,16800.0,35.5643,36.0294,35.5158,35.9906,16800.0
2008-03-07 15:40:00,37.13,37.13,36.85,36.88,13900.0,35.981,35.981,35.7096,35.7387,13900.0
2008-03-07 15:45:00,36.89,36.9,36.65,36.68,19400.0,35.7484,35.7581,35.5158,35.5449,19400.0
2008-03-07 15:50:00,36.7,36.77,36.38,36.45,32700.0,35.5643,35.6321,35.2542,35.322,32700.0
2008-03-07 15:55:00,36.45,36.6,36.45,36.5,23200.0,35.322,35.4674,35.322,35.3705,23200.0
2008-03-10 09:30:00,36.86,37.21,36.64,36.85,6800.0,35.7193,36.0585,35.5061,35.7096,6800.0
2008-03-10 09:35:00,36.87,36.87,35.63,36.13,16000.0,35.729,35.729,34.5274,35.0119,16000.0
2008-03-10 09:40:00,36.13,36.18,35.83,36.17,8100.0,35.0119,35.0604,34.7212,35.0507,8100.0
2008-03-10 09:45:00,36.17,36.7,36.16,36.62,5800.0,35.0507,35.5643,35.041,35.4867,5800.0
2008-03-10 09:50:00,36.66,36.66,35.86,35.86,6900.0,35.5255,35.5255,34.7503,34.7503,6900.0
2008-03-10 09:55:00,35.94,36.26,35.87,36.26,10300.0,34.8278,35.1379,34.7599,35.1379,10300.0
2008-03-10 10:00:00,36.29,36.57,35.88,35.88,7500.0,35.167,35.4383,34.7696,34.7696,7500.0
2008-03-10 10:05:00,35.99,36.25,35.8,36.17,10700.0,34.8762,35.1282,34.6921,35.0507,10700.0
2008-03-10 10:10:00,36.16,36.4,36.16,36.38,5000.0,35.041,35.2735,35.041,35.2542,5000.0
2008-03-10 10:15:00,36.38,36.52,35.93,35.99,4400.0,35.2542,35.3898,34.8181,34.8762,4400.0
2008-03-10 10:20:00,35.93,36.12,35.78,35.89,5200.0,34.8181,35.0022,34.6727,34.7793,5200.0
2008-03-10 10:25:00,35.89,36.05,35.86,35.96,2800.0,34.7793,34.9344,34.7503,34.8472,2800.0
2008-03-10 10:30:00,35.96,36.05,35.92,35.98,6800.0,34.8472,34.9344,34.8084,34.8665,6800.0
2008-03-10 10:35:00,35.98,36.03,35.89,35.89,10600.0,34.8665,34.915,34.7793,34.7793,10600.0
2008-03-10 10:40:00,35.89,36.09,35.89,36.06,7100.0,34.7793,34.9731,34.7793,34.9441,7100.0
2008-03-10 10:45:00,36.1,36.42,36.07,36.24,6300.0,34.9828,35.2929,34.9538,35.1185,6300.0
2008-03-10 10:50:00,36.2,36.2,36.0,36.11,4400.0,35.0797,35.0797,34.8859,34.9925,4400.0
2008-03-10 10:55:00,36.11,36.13,36.03,36.03,4600.0,34.9925,35.0119,34.915,34.915,4600.0
2008-03-10 11:00:00,36.04,36.2,36.03,36.15,3000.0,34.9247,35.0797,34.915,35.0313,3000.0
2008-03-10 11:05:00,36.07,36.12,35.99,36.03,5600.0,34.9538,35.0022,34.8762,34.915,5600.0
2008-03-10 11:10:00,36.03,36.38,36.03,36.31,6300.0,34.915,35.2542,34.915,35.1863,6300.0
2008-03-10 11:15:00,36.31,36.31,36.09,36.1,3500.0,35.1863,35.1863,34.9731,34.9828,3500.0
2008-03-10 11:20:00,36.12,36.12,35.76,35.78,25100.0,35.0022,35.0022,34.6534,34.6727,25100.0
2008-03-10 11:25:00,35.77,35.86,35.65,35.75,14000.0,34.663,34.7503,34.5468,34.6437,14000.0
2008-03-10 11:30:00,35.75,35.93,35.7,35.79,8800.0,34.6437,34.8181,34.5952,34.6824,8800.0
2008-03-10 11:35:00,35.75,35.75,35.43,35.43,8200.0,34.6437,34.6437,34.3336,34.3336,8200.0
2008-03-10 11:40:00,35.45,35.52,35.32,35.4,9100.0,34.3529,34.4208,34.227,34.3045,9100.0
2008-03-10 11:45:00,35.4,35.4,35.03,35.34,13700.0,34.3045,34.3045,33.9459,34.2464,13700.0
2008-03-10 11:50:00,35.44,35.44,35.17,35.17,6600.0,34.3433,34.3433,34.0816,34.0816,6600.0
2008-03-10 11:55:00,35.17,35.46,35.15,35.43,5600.0,34.0816,34.3626,34.0622,34.3336,5600.0
2008-03-10 12:00:00,35.43,35.62,35.03,35.03,15200.0,34.3336,34.5177,33.9459,33.9459,15200.0
2008-03-10 12:05:00,35.1,35.14,34.75,34.97,23100.0,34.0138,34.0525,33.6746,33.8878,23100.0
2008-03-10 12:10:00,34.97,35.34,34.94,35.2,6900.0,33.8878,34.2464,33.8587,34.1107,6900.0
2008-03-10 12:15:00,35.2,35.2,34.97,35.0,8700.0,34.1107,34.1107,33.8878,33.9169,8700.0
2008-03-10 12:20:00,35.0,35.1,34.98,35.03,6100.0,33.9169,34.0138,33.8975,33.9459,6100.0
2008-03-10 12:25:00,35.02,35.02,34.92,34.92,3000.0,33.9363,33.9363,33.8393,33.8393,3000.0
2008-03-10 12:30:00,34.92,35.03,34.92,35.0,3300.0,33.8393,33.9459,33.8393,33.9169,3300.0
2008-03-10 12:35:00,35.03,35.05,35.0,35.02,5000.0,33.9459,33.9653,33.9169,33.9363,5000.0
2008-03-10 12:40:00,35.01,35.05,34.98,35.0,4500.0,33.9266,33.9653,33.8975,33.9169,4500.0
2008-03-10 12:45:00,34.96,34.97,34.84,34.84,3500.0,33.8781,33.8878,33.7618,33.7618,3500.0
2008-03-10 12:50:00,34.84,35.01,34.72,35.01,3900.0,33.7618,33.9266,33.6455,33.9266,3900.0
2008-03-10 12:55:00,35.11,35.3,35.11,35.26,6900.0,34.0235,34.2076,34.0235,34.1688,6900.0
2008-03-10 13:00:00,35.31,35.37,35.26,35.31,2900.0,34.2173,34.2754,34.1688,34.2173,2900.0
2008-03-10 13:05:00,35.33,35.33,35.26,35.33,2100.0,34.2367,34.2367,34.1688,34.2367,2100.0
2008-03-10 13:10:00,35.33,35.45,35.31,35.38,3800.0,34.2367,34.3529,34.2173,34.2851,3800.0
2008-03-10 13:15:00,35.32,35.36,35.08,35.12,6200.0,34.227,34.2657,33.9944,34.0332,6200.0
2008-03-10 13:20:00,35.13,35.17,35.04,35.07,3600.0,34.0428,34.0816,33.9556,33.9847,3600.0
2008-03-10 13:25:00,35.06,35.12,34.76,34.76,9000.0,33.975,34.0332,33.6843,33.6843,9000.0
2008-03-10 13:30:00,34.75,34.95,34.69,34.95,6200.0,33.6746,33.8684,33.6165,33.8684,6200.0
2008-03-10 13:35:00,34.95,35.0,34.91,34.91,2900.0,33.8684,33.9169,33.8297,33.8297,2900.0
2008-03-10 13:40:00,34.92,34.92,34.81,34.87,3400.0,33.8393,33.8393,33.7328,33.7909,3400.0
2008-03-10 13:45:00,34.84,34.95,34.83,34.91,4200.0,33.7618,33.8684,33.7521,33.8297,4200.0
2008-03-10 13:50:00,34.91,34.94,34.81,34.81,5200.0,33.8297,33.8587,33.7328,33.7328,5200.0
2008-03-10 13:55:00,34.81,34.85,34.78,34.78,5000.0,33.7328,33.7715,33.7037,33.7037,5000.0
2008-03-10 14:00:00,34.8,34.81,34.67,34.68,4700.0,33.7231,33.7328,33.5971,33.6068,4700.0
2008-03-10 14:05:00,34.74,34.78,34.64,34.64,5300.0,33.6649,33.7037,33.568,33.568,5300.0
2008-03-10 14:10:00,34.61,34.68,34.61,34.65,5100.0,33.5389,33.6068,33.5389,33.5777,5100.0
2008-03-10 14:15:00,34.66,34.69,34.63,34.64,3000.0,33.5874,33.6165,33.5583,33.568,3000.0
2008-03-10 14:20:00,34.64,34.65,34.55,34.58,18000.0,33.568,33.5777,33.4808,33.5099,18000.0
2008-03-10 14:25:00,34.57,34.69,34.52,34.68,9500.0,33.5002,33.6165,33.4517,33.6068,9500.0
2008-03-10 14:30:00,34.68,34.79,34.6,34.7,13600.0,33.6068,33.7134,33.5293,33.6262,13600.0
2008-03-10 14:35:00,34.68,35.34,34.5,34.74,23200.0,33.6068,34.2464,33.4323,33.6649,23200.0
2008-03-10 14:40:00,34.79,34.79,34.5,34.63,5600.0,33.7134,33.7134,33.4323,33.5583,5600.0
2008-03-10 14:45:00,34.55,34.73,34.55,34.56,9700.0,33.4808,33.6552,33.4808,33.4905,9700.0
2008-03-10 14:50:00,34.6,34.68,34.55,34.55,5500.0,33.5293,33.6068,33.4808,33.4808,5500.0
2008-03-10 14:55:00,34.6,34.6,34.34,34.54,16100.0,33.5293,33.5293,33.2773,33.4711,16100.0
2008-03-10 15:00:00,34.52,34.54,34.34,34.38,8200.0,33.4517,33.4711,33.2773,33.3161,8200.0
2008-03-10 15:05:00,34.39,34.51,34.34,34.37,6500.0,33.3258,33.442,33.2773,33.3064,6500.0
2008-03-10 15:10:00,34.42,34.51,34.26,34.51,14000.0,33.3548,33.442,33.1998,33.442,14000.0
2008-03-10 15:15:00,34.5,34.51,34.31,34.33,12300.0,33.4323,33.442,33.2482,33.2676,12300.0
2008-03-10 15:20:00,34.33,34.47,34.19,34.32,8500.0,33.2676,33.4033,33.1319,33.2579,8500.0
2008-03-10 15:25:00,34.35,34.44,34.01,34.38,16400.0,33.287,33.3742,32.9575,33.3161,16400.0
2008-03-10 15:30:00,34.44,34.52,34.29,34.38,12200.0,33.3742,33.4517,33.2288,33.3161,12200.0
2008-03-10 15:35:00,34.38,34.38,33.93,34.03,28700.0,33.3161,33.3161,32.88,32.9769,28700.0
2008-03-10 15:40:00,34.02,34.23,33.95,34.23,14600.0,32.9672,33.1707,32.8994,33.1707,14600.0
2008-03-10 15:45:00,34.21,34.36,34.05,34.18,19100.0,33.1513,33.2967,32.9963,33.1222,19100.0
2008-03-10 15:50:00,34.21,34.35,33.71,34.05,25700.0,33.1513,33.287,32.6668,32.9963,25700.0
2008-03-10 15:55:00,34.06,34.07,33.85,33.93,30500.0,33.006,33.0157,32.8025,32.88,30500.0
2008-03-11 09:30:00,35.42,36.4,35.26,35.62,35800.0,34.3239,35.2735,34.1688,34.5177,35800.0
2008-03-11 09:35:00,35.68,35.77,35.07,35.5,9000.0,34.5758,34.663,33.9847,34.4014,9000.0
2008-03-11 09:40:00,35.5,35.5,35.0,35.2,22600.0,34.4014,34.4014,33.9169,34.1107,22600.0
2008-03-11 09:45:00,35.21,35.22,34.76,35.11,13400.0,34.1204,34.1301,33.6843,34.0235,13400.0
2008-03-11 09:50:00,35.14,35.16,34.87,35.03,5300.0,34.0525,34.0719,33.7909,33.9459,5300.0
2008-03-11 09:55:00,35.03,35.35,34.82,35.33,13400.0,33.9459,34.256,33.7424,34.2367,13400.0
2008-03-11 10:00:00,35.18,35.44,35.0,35.33,15600.0,34.0913,34.3433,33.9169,34.2367,15600.0
2008-03-11 10:05:00,35.31,35.46,35.28,35.44,4700.0,34.2173,34.3626,34.1882,34.3433,4700.0
2008-03-11 10:10:00,35.45,35.69,35.27,35.59,18900.0,34.3529,34.5855,34.1785,34.4886,18900.0
2008-03-11 10:15:00,35.65,35.65,35.39,35.43,13500.0,34.5468,34.5468,34.2948,34.3336,13500.0
2008-03-11 10:20:00,35.47,35.98,35.47,35.91,13000.0,34.3723,34.8665,34.3723,34.7987,13000.0
2008-03-11 10:25:00,35.93,36.36,35.88,36.27,18400.0,34.8181,35.2348,34.7696,35.1476,18400.0
2008-03-11 10:30:00,36.22,36.3,36.01,36.01,20500.0,35.0991,35.1766,34.8956,34.8956,20500.0
2008-03-11 10:35:00,36.01,36.06,35.88,35.89,8800.0,34.8956,34.9441,34.7696,34.7793,8800.0
2008-03-11 10:40:00,35.9,35.9,35.57,35.6,10000.0,34.789,34.789,34.4692,34.4983,10000.0
2008-03-11 10:45:00,35.71,35.71,35.6,35.63,3500.0,34.6049,34.6049,34.4983,34.5274,3500.0
2008-03-11 10:50:00,35.65,35.69,35.61,35.63,3800.0,34.5468,34.5855,34.508,34.5274,3800.0
2008-03-11 10:55:00,35.63,35.9,35.63,35.9,4900.0,34.5274,34.789,34.5274,34.789,4900.0
2008-03-11 11:00:00,35.91,36.24,35.88,36.23,12700.0,34.7987,35.1185,34.7696,35.1088,12700.0
2008-03-11 11:05:00,36.19,36.19,35.8,35.9,6600.0,35.07,35.07,34.6921,34.789,6600.0
2008-03-11 11:10:00,35.9,35.94,35.66,35.68,2900.0,34.789,34.8278,34.5564,34.5758,2900.0
2008-03-11 11:15:00,35.69,35.73,35.64,35.65,4900.0,34.5855,34.6243,34.5371,34.5468,4900.0
2008-03-11 11:20:00,35.64,35.75,35.64,35.75,6100.0,34.5371,34.6437,34.5371,34.6437,6100.0
2008-03-11 11:25:00,35.7,35.79,35.67,35.74,4300.0,34.5952,34.6824,34.5661,34.634,4300.0
2008-03-11 11:30:00,35.75,35.9,35.74,35.9,1000.0,34.6437,34.789,34.634,34.789,1000.0
2008-03-11 11:35:00,35.96,36.14,35.81,35.86,7900.0,34.8472,35.0216,34.7018,34.7503,7900.0
2008-03-11 11:40:00,35.82,35.87,35.82,35.86,900.0,34.7115,34.7599,34.7115,34.7503,900.0
2008-03-11 11:45:00,35.82,35.86,35.29,35.49,12700.0,34.7115,34.7503,34.1979,34.3917,12700.0
2008-03-11 11:50:00,35.5,35.51,35.31,35.39,5000.0,34.4014,34.4111,34.2173,34.2948,5000.0
2008-03-11 11:55:00,35.4,35.4,35.01,35.11,7500.0,34.3045,34.3045,33.9266,34.0235,7500.0
2008-03-11 12:00:00,35.08,35.3,35.08,35.29,11300.0,33.9944,34.2076,33.9944,34.1979,11300.0
2008-03-11 12:05:00,35.29,35.58,35.29,35.39,7400.0,34.1979,34.4789,34.1979,34.2948,7400.0
2008-03-11 12:10:00,35.47,35.58,35.47,35.51,2400.0,34.3723,34.4789,34.3723,34.4111,2400.0
2008-03-11 12:15:00,35.55,35.55,35.53,35.53,600.0,34.4499,34.4499,34.4305,34.4305,600.0
2008-03-11 12:20:00,35.52,35.55,35.45,35.55,3200.0,34.4208,34.4499,34.3529,34.4499,3200.0
2008-03-11 12:25:00,35.55,35.56,35.51,35.54,2500.0,34.4499,34.4595,34.4111,34.4402,2500.0
2008-03-11 12:30:00,35.54,35.54,35.35,35.5,3400.0,34.4402,34.4402,34.256,34.4014,3400.0
2008-03-11 12:35:00,35.41,35.45,35.37,35.39,700.0,34.3142,34.3529,34.2754,34.2948,700.0
2008-03-11 12:40:00,35.36,35.36,35.06,35.21,2100.0,34.2657,34.2657,33.975,34.1204,2100.0
2008-03-11 12:45:00,35.31,35.31,35.03,35.04,2900.0,34.2173,34.2173,33.9459,33.9556,2900.0
2008-03-11 12:50:00,35.12,35.13,35.0,35.0,2800.0,34.0332,34.0428,33.9169,33.9169,2800.0
2008-03-11 12:55:00,34.98,35.26,34.93,35.19,11200.0,33.8975,34.1688,33.849,34.101,11200.0
2008-03-11 13:00:00,35.22,35.28,34.84,35.04,13400.0,34.1301,34.1882,33.7618,33.9556,13400.0
2008-03-11 13:05:00,35.1,35.1,34.95,34.99,7400.0,34.0138,34.0138,33.8684,33.9072,7400.0
2008-03-11 13:10:00,34.97,35.0,34.95,34.99,9300.0,33.8878,33.9169,33.8684,33.9072,9300.0
2008-03-11 13:15:00,34.99,35.02,34.99,35.0,13100.0,33.9072,33.9363,33.9072,33.9169,13100.0
2008-03-11 13:20:00,35.0,35.15,35.0,35.15,5000.0,33.9169,34.0622,33.9169,34.0622,5000.0
2008-03-11 13:25:00,35.15,35.26,35.15,35.25,2600.0,34.0622,34.1688,34.0622,34.1591,2600.0
2008-03-11 13:30:00,35.24,35.44,35.24,35.36,4700.0,34.1494,34.3433,34.1494,34.2657,4700.0
2008-03-11 13:35:00,35.42,35.42,35.0,35.15,9400.0,34.3239,34.3239,33.9169,34.0622,9400.0
2008-03-11 13:40:00,35.2,35.2,35.02,35.12,3200.0,34.1107,34.1107,33.9363,34.0332,3200.0
2008-03-11 13:45:00,35.13,35.13,35.06,35.12,2100.0,34.0428,34.0428,33.975,34.0332,2100.0
2008-03-11 13:50:00,35.1,35.28,35.07,35.28,1500.0,34.0138,34.1882,33.9847,34.1882,1500.0
2008-03-11 13:55:00,35.32,35.36,35.27,35.36,5500.0,34.227,34.2657,34.1785,34.2657,5500.0
2008-03-11 14:00:00,35.36,35.4,35.36,35.37,4600.0,34.2657,34.3045,34.2657,34.2754,4600.0
2008-03-11 14:05:00,35.37,35.37,35.32,35.36,2400.0,34.2754,34.2754,34.227,34.2657,2400.0
2008-03-11 14:10:00,35.33,35.35,35.27,35.29,2300.0,34.2367,34.256,34.1785,34.1979,2300.0
2008-03-11 14:15:00,35.3,35.47,35.29,35.47,3500.0,34.2076,34.3723,34.1979,34.3723,3500.0
2008-03-11 14:20:00,35.48,35.53,35.35,35.35,10900.0,34.382,34.4305,34.256,34.256,10900.0
2008-03-11 14:25:00,35.35,35.44,35.31,35.44,4300.0,34.256,34.3433,34.2173,34.3433,4300.0
2008-03-11 14:30:00,35.4,35.61,35.4,35.61,3700.0,34.3045,34.508,34.3045,34.508,3700.0
2008-03-11 14:35:00,35.69,35.84,35.64,35.81,8900.0,34.5855,34.7309,34.5371,34.7018,8900.0
2008-03-11 14:40:00,35.78,35.8,35.63,35.7,12400.0,34.6727,34.6921,34.5274,34.5952,12400.0
2008-03-11 14:45:00,35.71,36.14,35.71,36.09,13900.0,34.6049,35.0216,34.6049,34.9731,13900.0
2008-03-11 14:50:00,36.11,36.14,35.96,36.07,6600.0,34.9925,35.0216,34.8472,34.9538,6600.0
2008-03-11 14:55:00,36.07,36.3,36.07,36.21,9000.0,34.9538,35.1766,34.9538,35.0894,9000.0
2008-03-11 15:00:00,36.21,36.22,36.08,36.08,5100.0,35.0894,35.0991,34.9635,34.9635,5100.0
2008-03-11 15:05:00,36.04,36.13,36.04,36.06,5500.0,34.9247,35.0119,34.9247,34.9441,5500.0
2008-03-11 15:10:00,36.1,36.12,36.0,36.08,5800.0,34.9828,35.0022,34.8859,34.9635,5800.0
2008-03-11 15:15:00,36.08,36.42,36.03,36.42,22200.0,34.9635,35.2929,34.915,35.2929,22200.0
2008-03-11 15:20:00,36.42,36.63,36.4,36.62,11300.0,35.2929,35.4964,35.2735,35.4867,11300.0
2008-03-11 15:25:00,36.62,36.65,36.45,36.45,12200.0,35.4867,35.5158,35.322,35.322,12200.0
2008-03-11 15:30:00,36.49,36.54,36.27,36.39,18600.0,35.3608,35.4092,35.1476,35.2639,18600.0
2008-03-11 15:35:00,36.42,36.5,36.38,36.4,14100.0,35.2929,35.3705,35.2542,35.2735,14100.0
2008-03-11 15:40:00,36.4,36.4,36.26,36.3,7500.0,35.2735,35.2735,35.1379,35.1766,7500.0
2008-03-11 15:45:00,36.28,36.3,36.23,36.26,6200.0,35.1573,35.1766,35.1088,35.1379,6200.0
2008-03-11 15:50:00,36.26,36.38,36.25,36.36,11000.0,35.1379,35.2542,35.1282,35.2348,11000.0
2008-03-11 15:55:00,36.37,36.5,36.3,36.49,36700.0,35.2445,35.3705,35.1766,35.3608,36700.0
2008-03-12 09:30:00,36.5,36.9,35.96,36.73,12400.0,35.3705,35.7581,34.8472,35.5933,12400.0
2008-03-12 09:35:00,36.85,36.9,36.04,36.72,10800.0,35.7096,35.7581,34.9247,35.5836,10800.0
2008-03-12 09:40:00,36.69,36.72,36.28,36.52,10000.0,35.5546,35.5836,35.1573,35.3898,10000.0
2008-03-12 09:45:00,36.51,36.51,36.26,36.26,5000.0,35.3801,35.3801,35.1379,35.1379,5000.0
2008-03-12 09:50:00,36.47,36.47,36.06,36.21,5700.0,35.3414,35.3414,34.9441,35.0894,5700.0
2008-03-12 09:55:00,36.09,36.62,36.09,36.62,9300.0,34.9731,35.4867,34.9731,35.4867,9300.0
2008-03-12 10:00:00,36.62,36.85,36.51,36.53,10300.0,35.4867,35.7096,35.3801,35.3995,10300.0
2008-03-12 10:05:00,36.54,36.6,36.5,36.51,1900.0,35.4092,35.4674,35.3705,35.3801,1900.0
2008-03-12 10:10:00,36.5,37.71,36.5,37.71,29500.0,35.3705,36.543,35.3705,36.543,29500.0
2008-03-12 10:15:00,37.71,37.71,37.23,37.23,35500.0,36.543,36.543,36.0779,36.0779,35500.0
2008-03-12 10:20:00,37.31,37.35,37.21,37.23,11600.0,36.1554,36.1941,36.0585,36.0779,11600.0
2008-03-12 10:25:00,37.32,37.32,36.81,36.87,10900.0,36.1651,36.1651,35.6709,35.729,10900.0
2008-03-12 10:30:00,36.85,37.15,36.65,37.02,10300.0,35.7096,36.0003,35.5158,35.8744,10300.0
2008-03-12 10:35:00,37.14,37.65,37.11,37.53,14600.0,35.9906,36.4849,35.9616,36.3686,14600.0
2008-03-12 10:40:00,37.54,37.74,37.5,37.59,10800.0,36.3783,36.5721,36.3395,36.4267,10800.0
2008-03-12 10:45:00,37.6,37.75,37.55,37.74,10500.0,36.4364,36.5818,36.388,36.5721,10500.0
2008-03-12 10:50:00,37.73,38.08,37.73,37.92,46900.0,36.5624,36.9016,36.5624,36.7465,46900.0
2008-03-12 10:55:00,37.96,37.99,37.79,37.79,21300.0,36.7853,36.8143,36.6205,36.6205,21300.0
2008-03-12 11:00:00,37.79,38.22,37.79,38.17,17500.0,36.6205,37.0372,36.6205,36.9888,17500.0
2008-03-12 11:05:00,38.17,38.5,38.08,38.46,22100.0,36.9888,37.3086,36.9016,37.2698,22100.0
2008-03-12 11:10:00,38.44,38.65,38.3,38.49,16700.0,37.2504,37.4539,37.1147,37.2989,16700.0
2008-03-12 11:15:00,38.54,38.65,38.43,38.6,10700.0,37.3473,37.4539,37.2407,37.4055,10700.0
2008-03-12 11:20:00,38.6,38.68,38.54,38.64,12000.0,37.4055,37.483,37.3473,37.4442,12000.0
2008-03-12 11:25:00,38.68,38.68,38.54,38.62,18300.0,37.483,37.483,37.3473,37.4248,18300.0
2008-03-12 11:30:00,38.62,38.76,38.55,38.69,30900.0,37.4248,37.5605,37.357,37.4927,30900.0
2008-03-12 11:35:00,38.65,38.68,38.55,38.66,8900.0,37.4539,37.483,37.357,37.4636,8900.0
2008-03-12 11:40:00,38.67,39.06,38.67,39.06,17500.0,37.4733,37.8512,37.4733,37.8512,17500.0
2008-03-12 11:45:00,39.06,39.06,38.8,38.86,24400.0,37.8512,37.8512,37.5993,37.6574,24400.0
2008-03-12 11:50:00,38.89,38.94,38.64,38.8,12900.0,37.6865,37.7349,37.4442,37.5993,12900.0
2008-03-12 11:55:00,38.72,38.99,38.72,38.97,7600.0,37.5218,37.7834,37.5218,37.764,7600.0
2008-03-12 12:00:00,39.0,39.25,38.93,39.25,19500.0,37.7931,38.0354,37.7253,38.0354,19500.0
2008-03-12 12:05:00,39.11,39.23,38.95,38.96,8400.0,37.8997,38.016,37.7446,37.7543,8400.0
2008-03-12 12:10:00,38.96,39.3,38.93,39.26,14000.0,37.7543,38.0838,37.7253,38.045,14000.0
2008-03-12 12:15:00,39.24,39.24,39.02,39.14,5900.0,38.0257,38.0257,37.8125,37.9288,5900.0
2008-03-12 12:20:00,39.12,39.14,38.95,38.95,9700.0,37.9094,37.9288,37.7446,37.7446,9700.0
2008-03-12 12:25:00,38.93,38.97,38.82,38.82,11900.0,37.7253,37.764,37.6187,37.6187,11900.0
2008-03-12 12:30:00,38.82,38.99,38.82,38.98,7700.0,37.6187,37.7834,37.6187,37.7737,7700.0
2008-03-12 12:35:00,38.99,39.0,38.91,38.92,15600.0,37.7834,37.7931,37.7059,37.7156,15600.0
2008-03-12 12:40:00,38.95,38.95,38.9,38.94,4700.0,37.7446,37.7446,37.6962,37.7349,4700.0
2008-03-12 12:45:00,38.94,39.0,38.72,38.78,17200.0,37.7349,37.7931,37.5218,37.5799,17200.0
2008-03-12 12:50:00,38.83,38.9,38.72,38.89,10700.0,37.6283,37.6962,37.5218,37.6865,10700.0
2008-03-12 12:55:00,38.81,38.99,38.77,38.99,3000.0,37.609,37.7834,37.5702,37.7834,3000.0
2008-03-12 13:00:00,38.98,39.13,38.94,38.99,20000.0,37.7737,37.9191,37.7349,37.7834,20000.0
2008-03-12 13:05:00,39.0,39.26,38.97,39.22,10300.0,37.7931,38.045,37.764,38.0063,10300.0
2008-03-12 13:10:00,39.27,39.42,38.97,39.3,19600.0,38.0547,38.2001,37.764,38.0838,19600.0
2008-03-12 13:15:00,39.28,39.5,39.22,39.5,11600.0,38.0644,38.2776,38.0063,38.2776,11600.0
2008-03-12 13:20:00,39.5,39.74,39.4,39.67,23100.0,38.2776,38.5102,38.1807,38.4424,23100.0
2008-03-12 13:25:00,39.68,39.89,39.63,39.75,22200.0,38.452,38.6555,38.4036,38.5199,22200.0
2008-03-12 13:30:00,39.76,39.87,39.26,39.43,22800.0,38.5296,38.6362,38.045,38.2098,22800.0
2008-03-12 13:35:00,39.46,39.69,39.41,39.61,4500.0,38.2389,38.4617,38.1904,38.3842,4500.0
2008-03-12 13:40:00,39.61,39.63,39.07,39.08,20300.0,38.3842,38.4036,37.8609,37.8706,20300.0
2008-03-12 13:45:00,39.14,39.49,38.89,39.31,16200.0,37.9288,38.2679,37.6865,38.0935,16200.0
2008-03-12 13:50:00,39.37,39.42,39.0,39.33,16000.0,38.1516,38.2001,37.7931,38.1129,16000.0
2008-03-12 13:55:00,39.37,39.44,39.26,39.28,9200.0,38.1516,38.2195,38.045,38.0644,9200.0
2008-03-12 14:00:00,39.28,39.59,39.23,39.54,15000.0,38.0644,38.3648,38.016,38.3164,15000.0
2008-03-12 14:05:00,39.54,39.56,39.03,39.13,23300.0,38.3164,38.3358,37.8222,37.9191,23300.0
2008-03-12 14:10:00,39.15,39.27,39.08,39.27,5800.0,37.9384,38.0547,37.8706,38.0547,5800.0
2008-03-12 14:15:00,39.27,39.45,39.23,39.41,12900.0,38.0547,38.2292,38.016,38.1904,12900.0
2008-03-12 14:20:00,39.45,39.5,39.38,39.47,12200.0,38.2292,38.2776,38.1613,38.2485,12200.0
2008-03-12 14:25:00,39.47,39.47,39.25,39.45,14700.0,38.2485,38.2485,38.0354,38.2292,14700.0
2008-03-12 14:30:00,39.45,39.88,39.44,39.8,21100.0,38.2292,38.6459,38.2195,38.5683,21100.0
2008-03-12 14:35:00,39.75,39.9,39.75,39.78,18300.0,38.5199,38.6652,38.5199,38.5489,18300.0
2008-03-12 14:40:00,39.82,40.0,39.81,39.99,29700.0,38.5877,38.7621,38.578,38.7524,29700.0
2008-03-12 14:45:00,39.97,39.99,39.77,39.87,14000.0,38.7331,38.7524,38.5393,38.6362,14000.0
2008-03-12 14:50:00,39.87,39.87,39.75,39.84,14900.0,38.6362,38.6362,38.5199,38.6071,14900.0
2008-03-12 14:55:00,39.78,39.82,39.43,39.66,17200.0,38.5489,38.5877,38.2098,38.4327,17200.0
2008-03-12 15:00:00,39.66,39.67,39.39,39.46,19000.0,38.4327,38.4424,38.171,38.2389,19000.0
2008-03-12 15:05:00,39.46,40.0,39.46,39.92,41800.0,38.2389,38.7621,38.2389,38.6846,41800.0
2008-03-12 15:10:00,39.92,39.93,39.62,39.79,23300.0,38.6846,38.6943,38.3939,38.5586,23300.0
2008-03-12 15:15:00,39.78,40.0,39.77,39.91,14900.0,38.5489,38.7621,38.5393,38.6749,14900.0
2008-03-12 15:20:00,39.96,39.96,39.81,39.85,11800.0,38.7234,38.7234,38.578,38.6168,11800.0
2008-03-12 15:25:00,39.82,39.96,39.79,39.79,9900.0,38.5877,38.7234,38.5586,38.5586,9900.0
2008-03-12 15:30:00,39.79,39.79,39.55,39.6,17100.0,38.5586,38.5586,38.3261,38.3745,17100.0
2008-03-12 15:35:00,39.6,39.75,39.03,39.21,20400.0,38.3745,38.5199,37.8222,37.9966,20400.0
2008-03-12 15:40:00,39.24,39.48,39.14,39.29,18400.0,38.0257,38.2582,37.9288,38.0741,18400.0
2008-03-12 15:45:00,39.26,39.27,38.87,38.98,28500.0,38.045,38.0547,37.6671,37.7737,28500.0
2008-03-12 15:50:00,38.92,39.12,38.87,39.08,25600.0,37.7156,37.9094,37.6671,37.8706,25600.0
2008-03-12 15:55:00,39.05,39.13,38.83,38.9,31300.0,37.8415,37.9191,37.6283,37.6962,31300.0
2008-03-13 09:30:00,37.21,37.66,37.0,37.21,24200.0,36.0585,36.4946,35.855,36.0585,24200.0
2008-03-13 09:35:00,37.27,37.8,37.17,37.56,16300.0,36.1166,36.6302,36.0197,36.3976,16300.0
2008-03-13 09:40:00,37.19,37.43,36.84,36.84,15200.0,36.0391,36.2717,35.6999,35.6999,15200.0
2008-03-13 09:45:00,36.9,37.03,36.52,36.85,43300.0,35.7581,35.8841,35.3898,35.7096,43300.0
2008-03-13 09:50:00,36.75,36.75,36.24,36.64,26800.0,35.6127,35.6127,35.1185,35.5061,26800.0
2008-03-13 09:55:00,36.44,36.69,36.35,36.46,22500.0,35.3123,35.5546,35.2251,35.3317,22500.0
2008-03-13 10:00:00,36.4,36.62,36.26,36.55,20700.0,35.2735,35.4867,35.1379,35.4189,20700.0
2008-03-13 10:05:00,36.54,36.66,36.38,36.42,23400.0,35.4092,35.5255,35.2542,35.2929,23400.0
2008-03-13 10:10:00,36.42,36.82,36.39,36.75,35700.0,35.2929,35.6806,35.2639,35.6127,35700.0
2008-03-13 10:15:00,36.74,36.74,36.02,36.13,26100.0,35.603,35.603,34.9053,35.0119,26100.0
2008-03-13 10:20:00,36.12,36.13,35.66,35.82,45000.0,35.0022,35.0119,34.5564,34.7115,45000.0
2008-03-13 10:25:00,35.8,36.32,35.71,36.0,21100.0,34.6921,35.196,34.6049,34.8859,21100.0
2008-03-13 10:30:00,36.1,36.4,36.0,36.02,11000.0,34.9828,35.2735,34.8859,34.9053,11000.0
2008-03-13 10:35:00,36.11,36.11,35.7,35.7,13300.0,34.9925,34.9925,34.5952,34.5952,13300.0
2008-03-13 10:40:00,35.7,36.18,35.56,35.75,15900.0,34.5952,35.0604,34.4595,34.6437,15900.0
2008-03-13 10:45:00,35.75,35.95,35.6,35.82,7500.0,34.6437,34.8375,34.4983,34.7115,7500.0
2008-03-13 10:50:00,35.86,36.01,35.85,35.89,12300.0,34.7503,34.8956,34.7406,34.7793,12300.0
2008-03-13 10:55:00,35.92,36.23,35.85,36.08,7400.0,34.8084,35.1088,34.7406,34.9635,7400.0
2008-03-13 11:00:00,36.07,36.23,35.9,35.91,13500.0,34.9538,35.1088,34.789,34.7987,13500.0
2008-03-13 11:05:00,35.93,36.46,35.93,36.21,21800.0,34.8181,35.3317,34.8181,35.0894,21800.0
2008-03-13 11:10:00,36.28,36.45,36.18,36.18,13200.0,35.1573,35.322,35.0604,35.0604,13200.0
2008-03-13 11:15:00,36.18,36.2,36.05,36.05,6300.0,35.0604,35.0797,34.9344,34.9344,6300.0
2008-03-13 11:20:00,36.03,36.49,36.03,36.49,19400.0,34.915,35.3608,34.915,35.3608,19400.0
2008-03-13 11:25:00,36.42,36.48,36.34,36.35,14900.0,35.2929,35.3511,35.2154,35.2251,14900.0
2008-03-13 11:30:00,36.33,36.4,36.27,36.35,18000.0,35.2057,35.2735,35.1476,35.2251,18000.0
2008-03-13 11:35:00,36.35,36.5,36.31,36.41,24900.0,35.2251,35.3705,35.1863,35.2832,24900.0
2008-03-13 11:40:00,36.48,36.5,36.34,36.37,14500.0,35.3511,35.3705,35.2154,35.2445,14500.0
2008-03-13 11:45:00,36.39,36.4,36.16,36.24,6800.0,35.2639,35.2735,35.041,35.1185,6800.0
2008-03-13 11:50:00,36.23,36.4,36.22,36.37,11500.0,35.1088,35.2735,35.0991,35.2445,11500.0
2008-03-13 11:55:00,36.35,36.45,36.26,36.39,3300.0,35.2251,35.322,35.1379,35.2639,3300.0
2008-03-13 12:00:00,36.4,36.76,36.39,36.76,61800.0,35.2735,35.6224,35.2639,35.6224,61800.0
2008-03-13 12:05:00,36.66,37.0,36.66,36.79,26900.0,35.5255,35.855,35.5255,35.6515,26900.0
2008-03-13 12:10:00,36.9,36.94,36.75,36.8,5800.0,35.7581,35.7968,35.6127,35.6612,5800.0
2008-03-13 12:15:00,36.8,36.84,36.49,36.49,10800.0,35.6612,35.6999,35.3608,35.3608,10800.0
2008-03-13 12:20:00,36.49,36.49,36.21,36.36,11800.0,35.3608,35.3608,35.0894,35.2348,11800.0
2008-03-13 12:25:00,36.36,36.36,36.0,36.26,10900.0,35.2348,35.2348,34.8859,35.1379,10900.0
2008-03-13 12:30:00,36.24,36.46,36.22,36.4,7400.0,35.1185,35.3317,35.0991,35.2735,7400.0
2008-03-13 12:35:00,36.35,36.73,36.35,36.7,6200.0,35.2251,35.5933,35.2251,35.5643,6200.0
2008-03-13 12:40:00,36.7,36.76,36.57,36.7,15500.0,35.5643,35.6224,35.4383,35.5643,15500.0
2008-03-13 12:45:00,36.7,36.73,36.57,36.58,15400.0,35.5643,35.5933,35.4383,35.448,15400.0
2008-03-13 12:50:00,36.54,36.84,36.54,36.74,4000.0,35.4092,35.6999,35.4092,35.603,4000.0
2008-03-13 12:55:00,36.77,36.89,36.77,36.89,9400.0,35.6321,35.7484,35.6321,35.7484,9400.0
2008-03-13 13:00:00,36.88,37.01,36.87,36.87,11200.0,35.7387,35.8647,35.729,35.729,11200.0
2008-03-13 13:05:00,36.9,37.3,36.9,36.97,22300.0,35.7581,36.1457,35.7581,35.8259,22300.0
2008-03-13 13:10:00,36.91,37.13,36.9,36.95,15900.0,35.7678,35.981,35.7581,35.8065,15900.0
2008-03-13 13:15:00,36.94,37.02,36.88,36.96,4700.0,35.7968,35.8744,35.7387,35.8162,4700.0
2008-03-13 13:20:00,36.97,37.45,36.97,37.2,23200.0,35.8259,36.2911,35.8259,36.0488,23200.0
2008-03-13 13:25:00,37.17,37.57,37.17,37.5,14100.0,36.0197,36.4073,36.0197,36.3395,14100.0
2008-03-13 13:30:00,37.45,37.57,37.23,37.35,16700.0,36.2911,36.4073,36.0779,36.1941,16700.0
2008-03-13 13:35:00,37.39,38.12,37.37,37.79,37200.0,36.2329,36.9403,36.2135,36.6205,37200.0
2008-03-13 13:40:00,37.86,37.86,37.77,37.8,10600.0,36.6884,36.6884,36.6012,36.6302,10600.0
2008-03-13 13:45:00,37.79,37.89,37.59,37.75,10700.0,36.6205,36.7174,36.4267,36.5818,10700.0
2008-03-13 13:50:00,37.72,38.3,37.59,38.3,16700.0,36.5527,37.1147,36.4267,37.1147,16700.0
2008-03-13 13:55:00,38.44,38.74,38.28,38.46,35700.0,37.2504,37.5411,37.0954,37.2698,35700.0
2008-03-13 14:00:00,38.46,38.46,38.16,38.16,7300.0,37.2698,37.2698,36.9791,36.9791,7300.0
2008-03-13 14:05:00,38.26,38.65,38.26,38.52,8200.0,37.076,37.4539,37.076,37.3279,8200.0
2008-03-13 14:10:00,38.54,38.64,38.5,38.5,7700.0,37.3473,37.4442,37.3086,37.3086,7700.0
2008-03-13 14:15:00,38.55,38.6,38.31,38.46,15300.0,37.357,37.4055,37.1244,37.2698,15300.0
2008-03-13 14:20:00,38.41,38.55,38.36,38.52,2400.0,37.2213,37.357,37.1729,37.3279,2400.0
2008-03-13 14:25:00,38.54,38.67,38.54,38.64,2600.0,37.3473,37.4733,37.3473,37.4442,2600.0
2008-03-13 14:30:00,38.72,38.72,38.27,38.27,8700.0,37.5218,37.5218,37.0857,37.0857,8700.0
2008-03-13 14:35:00,38.32,38.36,38.2,38.35,17300.0,37.1341,37.1729,37.0178,37.1632,17300.0
2008-03-13 14:40:00,38.35,38.44,38.26,38.37,5500.0,37.1632,37.2504,37.076,37.1826,5500.0
2008-03-13 14:45:00,38.39,38.39,38.12,38.21,8400.0,37.202,37.202,36.9403,37.0275,8400.0
2008-03-13 14:50:00,38.21,38.32,38.2,38.22,8400.0,37.0275,37.1341,37.0178,37.0372,8400.0
2008-03-13 14:55:00,38.21,38.74,38.21,38.74,6900.0,37.0275,37.5411,37.0275,37.5411,6900.0
2008-03-13 15:00:00,38.66,38.9,38.63,38.66,25100.0,37.4636,37.6962,37.4345,37.4636,25100.0
2008-03-13 15:05:00,38.69,38.94,38.63,38.94,4900.0,37.4927,37.7349,37.4345,37.7349,4900.0
2008-03-13 15:10:00,38.95,38.96,38.88,38.88,8300.0,37.7446,37.7543,37.6768,37.6768,8300.0
2008-03-13 15:15:00,38.92,38.96,38.66,38.74,6700.0,37.7156,37.7543,37.4636,37.5411,6700.0
2008-03-13 15:20:00,38.76,38.77,38.68,38.69,7900.0,37.5605,37.5702,37.483,37.4927,7900.0
2008-03-13 15:25:00,38.7,38.85,38.7,38.74,4200.0,37.5024,37.6477,37.5024,37.5411,4200.0
2008-03-13 15:30:00,38.73,38.9,38.66,38.75,13600.0,37.5314,37.6962,37.4636,37.5508,13600.0
2008-03-13 15:35:00,38.71,38.82,38.69,38.79,6800.0,37.5121,37.6187,37.4927,37.5896,6800.0
2008-03-13 15:40:00,38.82,39.0,38.7,38.74,36400.0,37.6187,37.7931,37.5024,37.5411,36400.0
2008-03-13 15:45:00,38.76,38.79,38.46,38.5,26200.0,37.5605,37.5896,37.2698,37.3086,26200.0
2008-03-13 15:50:00,38.5,38.6,38.47,38.55,15000.0,37.3086,37.4055,37.2795,37.357,15000.0
2008-03-13 15:55:00,38.56,38.6,38.41,38.54,20500.0,37.3667,37.4055,37.2213,37.3473,20500.0
2008-03-14 09:30:00,39.23,39.5,38.7,38.7,21800.0,38.016,38.2776,37.5024,37.5024,21800.0
2008-03-14 09:35:00,38.78,39.89,38.67,39.7,24400.0,37.5799,38.6555,37.4733,38.4714,24400.0
2008-03-14 09:40:00,39.67,40.0,39.52,39.54,36200.0,38.4424,38.7621,38.297,38.3164,36200.0
2008-03-14 09:45:00,39.52,39.55,38.4,38.69,25800.0,38.297,38.3261,37.2117,37.4927,25800.0
2008-03-14 09:50:00,38.68,39.21,38.14,38.28,23200.0,37.483,37.9966,36.9597,37.0954,23200.0
2008-03-14 09:55:00,38.34,38.95,38.0,38.0,18300.0,37.1535,37.7446,36.824,36.824,18300.0
2008-03-14 10:00:00,38.0,38.0,37.12,37.71,25500.0,36.824,36.824,35.9713,36.543,25500.0
2008-03-14 10:05:00,37.77,38.56,37.77,38.48,18100.0,36.6012,37.3667,36.6012,37.2892,18100.0
2008-03-14 10:10:00,38.36,38.68,38.12,38.2,13100.0,37.1729,37.483,36.9403,37.0178,13100.0
2008-03-14 10:15:00,38.26,38.92,38.21,38.4,13100.0,37.076,37.7156,37.0275,37.2117,13100.0
2008-03-14 10:20:00,38.4,38.46,37.9,38.05,9500.0,37.2117,37.2698,36.7271,36.8725,9500.0
2008-03-14 10:25:00,38.0,38.07,37.5,37.89,15000.0,36.824,36.8919,36.3395,36.7174,15000.0
2008-03-14 10:30:00,37.89,38.2,37.68,37.93,11500.0,36.7174,37.0178,36.5139,36.7562,11500.0
2008-03-14 10:35:00,37.81,37.9,37.76,37.79,4300.0,36.6399,36.7271,36.5915,36.6205,4300.0
2008-03-14 10:40:00,37.78,37.78,37.43,37.63,17000.0,36.6108,36.6108,36.2717,36.4655,17000.0
2008-03-14 10:45:00,37.64,37.9,37.63,37.76,9500.0,36.4752,36.7271,36.4655,36.5915,9500.0
2008-03-14 10:50:00,37.76,38.07,37.74,38.01,5200.0,36.5915,36.8919,36.5721,36.8337,5200.0
2008-03-14 10:55:00,38.06,38.3,37.83,37.89,8700.0,36.8822,37.1147,36.6593,36.7174,8700.0
2008-03-14 11:00:00,37.84,38.17,37.83,38.11,4900.0,36.669,36.9888,36.6593,36.9306,4900.0
2008-03-14 11:05:00,38.11,38.44,38.11,38.44,5900.0,36.9306,37.2504,36.9306,37.2504,5900.0
2008-03-14 11:10:00,38.27,38.39,38.25,38.25,6000.0,37.0857,37.202,37.0663,37.0663,6000.0
2008-03-14 11:15:00,38.2,38.2,38.0,38.08,8100.0,37.0178,37.0178,36.824,36.9016,8100.0
2008-03-14 11:20:00,38.03,38.07,38.0,38.01,3300.0,36.8531,36.8919,36.824,36.8337,3300.0
2008-03-14 11:25:00,38.0,38.15,37.94,38.12,8500.0,36.824,36.9694,36.7659,36.9403,8500.0
2008-03-14 11:30:00,38.15,38.27,38.11,38.13,1700.0,36.9694,37.0857,36.9306,36.95,1700.0
2008-03-14 11:35:00,38.18,38.37,38.13,38.34,1000.0,36.9985,37.1826,36.95,37.1535,1000.0
2008-03-14 11:40:00,38.38,38.39,38.31,38.38,1500.0,37.1923,37.202,37.1244,37.1923,1500.0
2008-03-14 11:45:00,38.4,38.82,38.4,38.57,11900.0,37.2117,37.6187,37.2117,37.3764,11900.0
2008-03-14 11:50:00,38.55,38.66,38.53,38.6,8800.0,37.357,37.4636,37.3376,37.4055,8800.0
2008-03-14 11:55:00,38.6,38.64,38.22,38.45,8400.0,37.4055,37.4442,37.0372,37.2601,8400.0
2008-03-14 12:00:00,38.4,38.89,38.4,38.77,7100.0,37.2117,37.6865,37.2117,37.5702,7100.0
2008-03-14 12:05:00,38.74,38.96,38.72,38.89,7400.0,37.5411,37.7543,37.5218,37.6865,7400.0
2008-03-14 12:10:00,38.9,39.1,38.9,39.1,7600.0,37.6962,37.89,37.6962,37.89,7600.0
2008-03-14 12:15:00,39.12,39.56,39.04,39.46,21900.0,37.9094,38.3358,37.8318,38.2389,21900.0
2008-03-14 12:20:00,39.42,39.46,38.89,39.08,10900.0,38.2001,38.2389,37.6865,37.8706,10900.0
2008-03-14 12:25:00,39.08,39.08,38.96,39.05,4700.0,37.8706,37.8706,37.7543,37.8415,4700.0
2008-03-14 12:30:00,39.07,39.12,38.93,38.93,8500.0,37.8609,37.9094,37.7253,37.7253,8500.0
2008-03-14 12:35:00,38.9,38.9,38.52,38.68,15200.0,37.6962,37.6962,37.3279,37.483,15200.0
2008-03-14 12:40:00,38.65,38.65,38.39,38.45,14800.0,37.4539,37.4539,37.202,37.2601,14800.0
2008-03-14 12:45:00,38.39,38.71,38.38,38.71,3600.0,37.202,37.5121,37.1923,37.5121,3600.0
2008-03-14 12:50:00,38.67,38.87,38.67,38.8,13400.0,37.4733,37.6671,37.4733,37.5993,13400.0
2008-03-14 12:55:00,38.81,38.83,38.78,38.79,4500.0,37.609,37.6283,37.5799,37.5896,4500.0
2008-03-14 13:00:00,38.79,38.86,38.66,38.66,11200.0,37.5896,37.6574,37.4636,37.4636,11200.0
2008-03-14 13:05:00,38.66,38.66,38.48,38.54,6000.0,37.4636,37.4636,37.2892,37.3473,6000.0
2008-03-14 13:10:00,38.56,38.6,38.45,38.45,4000.0,37.3667,37.4055,37.2601,37.2601,4000.0
2008-03-14 13:15:00,38.42,38.71,38.42,38.66,4100.0,37.231,37.5121,37.231,37.4636,4100.0
2008-03-14 13:20:00,38.66,38.72,38.47,38.55,5000.0,37.4636,37.5218,37.2795,37.357,5000.0
2008-03-14 13:25:00,38.58,38.72,38.55,38.67,2700.0,37.3861,37.5218,37.357,37.4733,2700.0
2008-03-14 13:30:00,38.78,38.78,38.71,38.71,3800.0,37.5799,37.5799,37.5121,37.5121,3800.0
2008-03-14 13:35:00,38.71,38.71,38.59,38.7,4100.0,37.5121,37.5121,37.3958,37.5024,4100.0
2008-03-14 13:40:00,38.69,38.75,38.69,38.75,600.0,37.4927,37.5508,37.4927,37.5508,600.0
2008-03-14 13:45:00,38.75,38.99,38.75,38.88,5800.0,37.5508,37.7834,37.5508,37.6768,5800.0
2008-03-14 13:50:00,38.79,38.83,38.68,38.8,2600.0,37.5896,37.6283,37.483,37.5993,2600.0
2008-03-14 13:55:00,38.84,38.91,38.71,38.72,1300.0,37.638,37.7059,37.5121,37.5218,1300.0
2008-03-14 14:00:00,38.64,38.68,38.42,38.54,9800.0,37.4442,37.483,37.231,37.3473,9800.0
2008-03-14 14:05:00,38.48,38.71,38.47,38.62,13200.0,37.2892,37.5121,37.2795,37.4248,13200.0
2008-03-14 14:10:00,38.61,38.7,38.38,38.43,10700.0,37.4152,37.5024,37.1923,37.2407,10700.0
2008-03-14 14:15:00,38.43,38.56,38.34,38.34,1800.0,37.2407,37.3667,37.1535,37.1535,1800.0
2008-03-14 14:20:00,38.33,38.35,38.15,38.15,6000.0,37.1438,37.1632,36.9694,36.9694,6000.0
2008-03-14 14:25:00,38.11,38.13,38.0,38.06,9400.0,36.9306,36.95,36.824,36.8822,9400.0
2008-03-14 14:30:00,38.03,38.09,37.92,37.97,7200.0,36.8531,36.9112,36.7465,36.795,7200.0
2008-03-14 14:35:00,37.98,38.04,37.81,37.82,7200.0,36.8047,36.8628,36.6399,36.6496,7200.0
2008-03-14 14:40:00,37.9,38.4,37.83,38.35,9700.0,36.7271,37.2117,36.6593,37.1632,9700.0
2008-03-14 14:45:00,38.29,38.29,37.91,38.04,4900.0,37.1051,37.1051,36.7368,36.8628,4900.0
2008-03-14 14:50:00,38.07,38.12,37.8,38.02,5700.0,36.8919,36.9403,36.6302,36.8434,5700.0
2008-03-14 14:55:00,38.09,38.18,38.02,38.09,5700.0,36.9112,36.9985,36.8434,36.9112,5700.0
2008-03-14 15:00:00,38.09,38.09,37.87,37.89,6700.0,36.9112,36.9112,36.6981,36.7174,6700.0
2008-03-14 15:05:00,37.89,37.98,37.76,37.97,6800.0,36.7174,36.8047,36.5915,36.795,6800.0
2008-03-14 15:10:00,37.93,38.45,37.93,38.31,9100.0,36.7562,37.2601,36.7562,37.1244,9100.0
2008-03-14 15:15:00,38.34,38.75,38.34,38.46,11400.0,37.1535,37.5508,37.1535,37.2698,11400.0
2008-03-14 15:20:00,38.46,38.59,38.34,38.53,6500.0,37.2698,37.3958,37.1535,37.3376,6500.0
2008-03-14 15:25:00,38.63,38.82,38.58,38.76,15300.0,37.4345,37.6187,37.3861,37.5605,15300.0
2008-03-14 15:30:00,38.76,38.76,38.46,38.51,14100.0,37.5605,37.5605,37.2698,37.3183,14100.0
2008-03-14 15:35:00,38.54,38.61,38.29,38.31,5600.0,37.3473,37.4152,37.1051,37.1244,5600.0
2008-03-14 15:40:00,38.3,38.41,38.3,38.36,6700.0,37.1147,37.2213,37.1147,37.1729,6700.0
2008-03-14 15:45:00,38.34,38.44,38.03,38.27,20200.0,37.1535,37.2504,36.8531,37.0857,20200.0
2008-03-14 15:50:00,38.23,38.32,38.05,38.15,20100.0,37.0469,37.1341,36.8725,36.9694,20100.0
2008-03-14 15:55:00,38.2,38.53,38.14,38.31,17000.0,37.0178,37.3376,36.9597,37.1244,17000.0
2008-03-17 09:30:00,36.03,36.63,35.71,36.63,24200.0,34.915,35.4964,34.6049,35.4964,24200.0
2008-03-17 09:35:00,36.47,37.0,36.47,36.75,16700.0,35.3414,35.855,35.3414,35.6127,16700.0
2008-03-17 09:40:00,36.58,37.12,36.58,37.07,11300.0,35.448,35.9713,35.448,35.9228,11300.0
2008-03-17 09:45:00,37.05,37.18,37.0,37.17,6600.0,35.9034,36.0294,35.855,36.0197,6600.0
2008-03-17 09:50:00,37.1,37.61,37.1,37.22,14000.0,35.9519,36.4461,35.9519,36.0682,14000.0
2008-03-17 09:55:00,37.33,37.33,37.0,37.21,6200.0,36.1748,36.1748,35.855,36.0585,6200.0
2008-03-17 10:00:00,37.27,37.53,37.2,37.28,10900.0,36.1166,36.3686,36.0488,36.1263,10900.0
2008-03-17 10:05:00,37.2,37.77,37.2,37.77,17100.0,36.0488,36.6012,36.0488,36.6012,17100.0
2008-03-17 10:10:00,37.78,37.78,37.61,37.69,5400.0,36.6108,36.6108,36.4461,36.5236,5400.0
2008-03-17 10:15:00,37.6,37.6,37.0,37.03,21400.0,36.4364,36.4364,35.855,35.8841,21400.0
2008-03-17 10:20:00,37.0,37.18,36.85,36.94,20100.0,35.855,36.0294,35.7096,35.7968,20100.0
2008-03-17 10:25:00,36.97,37.21,36.77,37.0,16700.0,35.8259,36.0585,35.6321,35.855,16700.0
2008-03-17 10:30:00,36.92,36.99,36.36,36.58,16600.0,35.7775,35.8453,35.2348,35.448,16600.0
2008-03-17 10:35:00,36.66,36.8,36.38,36.5,12300.0,35.5255,35.6612,35.2542,35.3705,12300.0
2008-03-17 10:40:00,36.5,36.78,36.49,36.72,6000.0,35.3705,35.6418,35.3608,35.5836,6000.0
2008-03-17 10:45:00,36.72,36.72,36.25,36.39,15900.0,35.5836,35.5836,35.1282,35.2639,15900.0
2008-03-17 10:50:00,36.47,36.57,36.4,36.5,5100.0,35.3414,35.4383,35.2735,35.3705,5100.0
2008-03-17 10:55:00,36.5,36.76,36.3,36.31,8600.0,35.3705,35.6224,35.1766,35.1863,8600.0
2008-03-17 11:00:00,36.36,36.41,36.26,36.26,4800.0,35.2348,35.2832,35.1379,35.1379,4800.0
2008-03-17 11:05:00,36.25,36.34,36.2,36.3,5600.0,35.1282,35.2154,35.0797,35.1766,5600.0
2008-03-17 11:10:00,36.32,36.32,36.04,36.11,16400.0,35.196,35.196,34.9247,34.9925,16400.0
2008-03-17 11:15:00,36.1,36.22,36.0,36.04,23500.0,34.9828,35.0991,34.8859,34.9247,23500.0
2008-03-17 11:20:00,36.09,36.26,36.09,36.21,3200.0,34.9731,35.1379,34.9731,35.0894,3200.0
2008-03-17 11:25:00,36.12,36.16,36.1,36.14,12500.0,35.0022,35.041,34.9828,35.0216,12500.0
2008-03-17 11:30:00,36.14,36.2,36.01,36.03,8400.0,35.0216,35.0797,34.8956,34.915,8400.0
2008-03-17 11:35:00,36.1,36.12,36.04,36.12,4900.0,34.9828,35.0022,34.9247,35.0022,4900.0
2008-03-17 11:40:00,36.11,36.16,36.05,36.07,9400.0,34.9925,35.041,34.9344,34.9538,9400.0
2008-03-17 11:45:00,36.09,36.2,36.09,36.17,1700.0,34.9731,35.0797,34.9731,35.0507,1700.0
2008-03-17 11:50:00,36.1,36.13,36.0,36.01,5700.0,34.9828,35.0119,34.8859,34.8956,5700.0
2008-03-17 11:55:00,36.0,36.0,35.9,35.96,15700.0,34.8859,34.8859,34.789,34.8472,15700.0
2008-03-17 12:00:00,35.97,36.03,35.87,36.02,15200.0,34.8569,34.915,34.7599,34.9053,15200.0
2008-03-17 12:05:00,36.01,36.1,35.81,35.88,10300.0,34.8956,34.9828,34.7018,34.7696,10300.0
2008-03-17 12:10:00,35.89,36.22,35.89,36.13,9000.0,34.7793,35.0991,34.7793,35.0119,9000.0
2008-03-17 12:15:00,36.15,36.17,35.88,35.88,6900.0,35.0313,35.0507,34.7696,34.7696,6900.0
2008-03-17 12:20:00,35.88,35.97,35.79,35.79,12500.0,34.7696,34.8569,34.6824,34.6824,12500.0
2008-03-17 12:25:00,35.75,35.75,35.65,35.68,6300.0,34.6437,34.6437,34.5468,34.5758,6300.0
2008-03-17 12:30:00,35.67,35.81,35.66,35.66,11200.0,34.5661,34.7018,34.5564,34.5564,11200.0
2008-03-17 12:35:00,35.66,35.98,35.65,35.98,9200.0,34.5564,34.8665,34.5468,34.8665,9200.0
2008-03-17 12:40:00,35.98,36.15,35.86,35.88,7900.0,34.8665,35.0313,34.7503,34.7696,7900.0
2008-03-17 12:45:00,35.93,36.1,35.9,35.9,5400.0,34.8181,34.9828,34.789,34.789,5400.0
2008-03-17 12:50:00,35.91,35.96,35.86,35.91,6300.0,34.7987,34.8472,34.7503,34.7987,6300.0
2008-03-17 12:55:00,35.92,36.17,35.92,36.09,5200.0,34.8084,35.0507,34.8084,34.9731,5200.0
2008-03-17 13:00:00,36.05,36.09,35.85,35.89,7900.0,34.9344,34.9731,34.7406,34.7793,7900.0
2008-03-17 13:05:00,35.86,35.93,35.83,35.84,7000.0,34.7503,34.8181,34.7212,34.7309,7000.0
2008-03-17 13:10:00,35.81,35.84,35.68,35.74,6800.0,34.7018,34.7309,34.5758,34.634,6800.0
2008-03-17 13:15:00,35.73,35.82,35.66,35.66,6100.0,34.6243,34.7115,34.5564,34.5564,6100.0
2008-03-17 13:20:00,35.66,35.7,35.65,35.65,9100.0,34.5564,34.5952,34.5468,34.5468,9100.0
2008-03-17 13:25:00,35.65,35.69,35.55,35.59,14500.0,34.5468,34.5855,34.4499,34.4886,14500.0
2008-03-17 13:30:00,35.57,35.62,35.45,35.5,11900.0,34.4692,34.5177,34.3529,34.4014,11900.0
2008-03-17 13:35:00,35.5,35.52,35.42,35.45,8500.0,34.4014,34.4208,34.3239,34.3529,8500.0
2008-03-17 13:40:00,35.44,35.44,35.31,35.32,4800.0,34.3433,34.3433,34.2173,34.227,4800.0
2008-03-17 13:45:00,35.4,35.78,35.4,35.48,10700.0,34.3045,34.6727,34.3045,34.382,10700.0
2008-03-17 13:50:00,35.54,35.58,35.42,35.53,7200.0,34.4402,34.4789,34.3239,34.4305,7200.0
2008-03-17 13:55:00,35.58,35.69,35.52,35.58,8200.0,34.4789,34.5855,34.4208,34.4789,8200.0
2008-03-17 14:00:00,35.58,35.98,35.52,35.98,24400.0,34.4789,34.8665,34.4208,34.8665,24400.0
2008-03-17 14:05:00,35.97,36.09,35.91,36.02,7700.0,34.8569,34.9731,34.7987,34.9053,7700.0
2008-03-17 14:10:00,36.03,36.03,35.95,35.97,14200.0,34.915,34.915,34.8375,34.8569,14200.0
2008-03-17 14:15:00,35.97,36.04,35.84,35.89,20600.0,34.8569,34.9247,34.7309,34.7793,20600.0
2008-03-17 14:20:00,35.87,35.94,35.86,35.86,5900.0,34.7599,34.8278,34.7503,34.7503,5900.0
2008-03-17 14:25:00,35.87,35.87,35.72,35.73,3100.0,34.7599,34.7599,34.6146,34.6243,3100.0
2008-03-17 14:30:00,35.71,35.73,35.55,35.57,13600.0,34.6049,34.6243,34.4499,34.4692,13600.0
2008-03-17 14:35:00,35.57,35.71,35.57,35.63,4600.0,34.4692,34.6049,34.4692,34.5274,4600.0
2008-03-17 14:40:00,35.63,35.73,35.6,35.7,8700.0,34.5274,34.6243,34.4983,34.5952,8700.0
2008-03-17 14:45:00,35.7,35.73,35.55,35.58,9400.0,34.5952,34.6243,34.4499,34.4789,9400.0
2008-03-17 14:50:00,35.58,35.69,35.55,35.61,8100.0,34.4789,34.5855,34.4499,34.508,8100.0
2008-03-17 14:55:00,35.61,35.73,35.57,35.57,13600.0,34.508,34.6243,34.4692,34.4692,13600.0
2008-03-17 15:00:00,35.55,35.59,35.52,35.57,18600.0,34.4499,34.4886,34.4208,34.4692,18600.0
2008-03-17 15:05:00,35.57,35.97,35.57,35.74,18400.0,34.4692,34.8569,34.4692,34.634,18400.0
2008-03-17 15:10:00,35.75,35.76,35.53,35.56,11900.0,34.6437,34.6534,34.4305,34.4595,11900.0
2008-03-17 15:15:00,35.56,35.57,35.3,35.31,18500.0,34.4595,34.4692,34.2076,34.2173,18500.0
2008-03-17 15:20:00,35.34,35.44,35.3,35.41,17400.0,34.2464,34.3433,34.2076,34.3142,17400.0
2008-03-17 15:25:00,35.42,35.83,35.41,35.57,21500.0,34.3239,34.7212,34.3142,34.4692,21500.0
2008-03-17 15:30:00,35.52,35.63,35.5,35.63,11100.0,34.4208,34.5274,34.4014,34.5274,11100.0
2008-03-17 15:35:00,35.63,35.67,35.4,35.44,22800.0,34.5274,34.5661,34.3045,34.3433,22800.0
2008-03-17 15:40:00,35.44,35.48,35.25,35.42,17700.0,34.3433,34.382,34.1591,34.3239,17700.0
2008-03-17 15:45:00,35.42,35.43,35.25,35.35,23300.0,34.3239,34.3336,34.1591,34.256,23300.0
2008-03-17 15:50:00,35.38,35.48,35.31,35.48,21300.0,34.2851,34.382,34.2173,34.382,21300.0
2008-03-17 15:55:00,35.49,35.58,35.14,35.23,35300.0,34.3917,34.4789,34.0525,34.1398,35300.0
2008-03-18 09:30:00,36.56,37.5,36.44,37.27,25400.0,35.4286,36.3395,35.3123,36.1166,25400.0
2008-03-18 09:35:00,37.31,37.5,36.67,36.76,12900.0,36.1554,36.3395,35.5352,35.6224,12900.0
2008-03-18 09:40:00,36.7,37.07,36.64,36.97,14100.0,35.5643,35.9228,35.5061,35.8259,14100.0
2008-03-18 09:45:00,37.04,37.36,36.71,36.91,9400.0,35.8937,36.2038,35.574,35.7678,9400.0
2008-03-18 09:50:00,36.86,36.86,36.66,36.72,10000.0,35.7193,35.7193,35.5255,35.5836,10000.0
2008-03-18 09:55:00,36.7,36.74,36.6,36.61,7300.0,35.5643,35.603,35.4674,35.477,7300.0
2008-03-18 10:00:00,36.66,37.28,36.61,37.28,8700.0,35.5255,36.1263,35.477,36.1263,8700.0
2008-03-18 10:05:00,37.11,37.13,36.77,36.77,4400.0,35.9616,35.981,35.6321,35.6321,4400.0
2008-03-18 10:10:00,36.72,36.81,36.41,36.5,16500.0,35.5836,35.6709,35.2832,35.3705,16500.0
2008-03-18 10:15:00,36.61,36.65,36.26,36.45,9000.0,35.477,35.5158,35.1379,35.322,9000.0
2008-03-18 10:20:00,36.43,36.43,36.19,36.2,12400.0,35.3026,35.3026,35.07,35.0797,12400.0
2008-03-18 10:25:00,36.19,36.44,36.15,36.35,6400.0,35.07,35.3123,35.0313,35.2251,6400.0
2008-03-18 10:30:00,36.33,36.34,35.79,35.85,12500.0,35.2057,35.2154,34.6824,34.7406,12500.0
2008-03-18 10:35:00,35.8,36.21,35.8,36.18,13600.0,34.6921,35.0894,34.6921,35.0604,13600.0
2008-03-18 10:40:00,36.15,36.15,35.95,36.12,9800.0,35.0313,35.0313,34.8375,35.0022,9800.0
2008-03-18 10:45:00,36.05,36.12,36.0,36.0,5500.0,34.9344,35.0022,34.8859,34.8859,5500.0
2008-03-18 10:50:00,35.97,36.16,35.92,36.13,9600.0,34.8569,35.041,34.8084,35.0119,9600.0
2008-03-18 10:55:00,36.09,36.19,36.09,36.19,9000.0,34.9731,35.07,34.9731,35.07,9000.0
2008-03-18 11:00:00,36.19,36.47,36.19,36.44,15300.0,35.07,35.3414,35.07,35.3123,15300.0
2008-03-18 11:05:00,36.44,36.78,36.44,36.67,9600.0,35.3123,35.6418,35.3123,35.5352,9600.0
2008-03-18 11:10:00,36.67,36.7,36.54,36.56,1800.0,35.5352,35.5643,35.4092,35.4286,1800.0
2008-03-18 11:15:00,36.56,36.66,36.54,36.66,1300.0,35.4286,35.5255,35.4092,35.5255,1300.0
2008-03-18 11:20:00,36.63,36.86,36.61,36.86,9300.0,35.4964,35.7193,35.477,35.7193,9300.0
2008-03-18 11:25:00,36.88,36.92,36.81,36.84,4400.0,35.7387,35.7775,35.6709,35.6999,4400.0
2008-03-18 11:30:00,36.81,36.81,36.46,36.73,9900.0,35.6709,35.6709,35.3317,35.5933,9900.0
2008-03-18 11:35:00,36.78,36.82,36.71,36.82,1500.0,35.6418,35.6806,35.574,35.6806,1500.0
2008-03-18 11:40:00,36.79,36.79,36.66,36.66,6000.0,35.6515,35.6515,35.5255,35.5255,6000.0
2008-03-18 11:45:00,36.65,36.7,36.55,36.65,3900.0,35.5158,35.5643,35.4189,35.5158,3900.0
2008-03-18 11:50:00,36.63,36.63,36.54,36.59,4600.0,35.4964,35.4964,35.4092,35.4577,4600.0
2008-03-18 11:55:00,36.54,36.54,36.38,36.44,4900.0,35.4092,35.4092,35.2542,35.3123,4900.0
2008-03-18 12:00:00,36.42,36.44,36.37,36.38,1900.0,35.2929,35.3123,35.2445,35.2542,1900.0
2008-03-18 12:05:00,36.4,36.4,36.35,36.36,2300.0,35.2735,35.2735,35.2251,35.2348,2300.0
2008-03-18 12:10:00,36.4,36.43,36.28,36.28,3500.0,35.2735,35.3026,35.1573,35.1573,3500.0
2008-03-18 12:15:00,36.35,36.41,36.35,36.41,2300.0,35.2251,35.2832,35.2251,35.2832,2300.0
2008-03-18 12:20:00,36.42,36.43,36.39,36.41,1200.0,35.2929,35.3026,35.2639,35.2832,1200.0
2008-03-18 12:25:00,36.41,36.49,36.41,36.49,4000.0,35.2832,35.3608,35.2832,35.3608,4000.0
2008-03-18 12:30:00,36.49,36.63,36.49,36.6,3000.0,35.3608,35.4964,35.3608,35.4674,3000.0
2008-03-18 12:35:00,36.59,36.63,36.51,36.61,6400.0,35.4577,35.4964,35.3801,35.477,6400.0
2008-03-18 12:40:00,36.61,36.68,36.61,36.68,3600.0,35.477,35.5449,35.477,35.5449,3600.0
2008-03-18 12:45:00,36.68,36.74,36.67,36.71,7100.0,35.5449,35.603,35.5352,35.574,7100.0
2008-03-18 12:50:00,36.68,36.8,36.41,36.78,12300.0,35.5449,35.6612,35.2832,35.6418,12300.0
2008-03-18 12:55:00,36.75,36.78,36.7,36.77,2600.0,35.6127,35.6418,35.5643,35.6321,2600.0
2008-03-18 13:00:00,36.77,36.8,36.66,36.72,6600.0,35.6321,35.6612,35.5255,35.5836,6600.0
2008-03-18 13:05:00,36.74,36.76,36.73,36.76,4000.0,35.603,35.6224,35.5933,35.6224,4000.0
2008-03-18 13:10:00,36.77,36.85,36.77,36.84,3200.0,35.6321,35.7096,35.6321,35.6999,3200.0
2008-03-18 13:15:00,36.85,37.1,36.85,37.1,11200.0,35.7096,35.9519,35.7096,35.9519,11200.0
2008-03-18 13:20:00,37.11,37.29,37.11,37.24,7800.0,35.9616,36.136,35.9616,36.0876,7800.0
2008-03-18 13:25:00,37.22,37.26,36.99,37.09,4900.0,36.0682,36.1069,35.8453,35.9422,4900.0
2008-03-18 13:30:00,37.1,37.18,37.09,37.11,3800.0,35.9519,36.0294,35.9422,35.9616,3800.0
2008-03-18 13:35:00,37.1,37.12,36.96,37.0,5600.0,35.9519,35.9713,35.8162,35.855,5600.0
2008-03-18 13:40:00,37.0,37.01,36.81,36.91,4200.0,35.855,35.8647,35.6709,35.7678,4200.0
2008-03-18 13:45:00,36.99,37.0,36.91,36.97,1500.0,35.8453,35.855,35.7678,35.8259,1500.0
2008-03-18 13:50:00,37.0,37.03,36.92,36.94,1700.0,35.855,35.8841,35.7775,35.7968,1700.0
2008-03-18 13:55:00,36.99,36.99,36.89,36.93,5500.0,35.8453,35.8453,35.7484,35.7871,5500.0
2008-03-18 14:00:00,37.01,37.01,36.91,36.91,4600.0,35.8647,35.8647,35.7678,35.7678,4600.0
2008-03-18 14:05:00,36.93,36.97,36.86,36.95,5000.0,35.7871,35.8259,35.7193,35.8065,5000.0
2008-03-18 14:10:00,36.95,37.0,36.2,36.67,11100.0,35.8065,35.855,35.0797,35.5352,11100.0
2008-03-18 14:15:00,36.67,36.73,36.26,36.73,16900.0,35.5352,35.5933,35.1379,35.5933,16900.0
2008-03-18 14:20:00,36.69,36.94,36.55,36.7,15500.0,35.5546,35.7968,35.4189,35.5643,15500.0
2008-03-18 14:25:00,36.71,36.75,36.5,36.58,11800.0,35.574,35.6127,35.3705,35.448,11800.0
2008-03-18 14:30:00,36.61,36.64,36.25,36.46,9300.0,35.477,35.5061,35.1282,35.3317,9300.0
2008-03-18 14:35:00,36.36,36.58,36.36,36.56,2700.0,35.2348,35.448,35.2348,35.4286,2700.0
2008-03-18 14:40:00,36.53,36.64,36.51,36.61,4700.0,35.3995,35.5061,35.3801,35.477,4700.0
2008-03-18 14:45:00,36.6,36.95,36.58,36.9,6200.0,35.4674,35.8065,35.448,35.7581,6200.0
2008-03-18 14:50:00,36.91,37.3,36.91,37.27,14600.0,35.7678,36.1457,35.7678,36.1166,14600.0
2008-03-18 14:55:00,37.28,37.73,37.27,37.5,22400.0,36.1263,36.5624,36.1166,36.3395,22400.0
2008-03-18 15:00:00,37.48,37.48,37.32,37.39,14300.0,36.3201,36.3201,36.1651,36.2329,14300.0
2008-03-18 15:05:00,37.38,37.47,37.2,37.3,9400.0,36.2232,36.3104,36.0488,36.1457,9400.0
2008-03-18 15:10:00,37.26,37.54,37.16,37.16,12900.0,36.1069,36.3783,36.01,36.01,12900.0
2008-03-18 15:15:00,37.16,37.41,37.09,37.41,6500.0,36.01,36.2523,35.9422,36.2523,6500.0
2008-03-18 15:20:00,37.43,37.58,37.43,37.45,8100.0,36.2717,36.417,36.2717,36.2911,8100.0
2008-03-18 15:25:00,37.51,37.69,37.48,37.55,3900.0,36.3492,36.5236,36.3201,36.388,3900.0
2008-03-18 15:30:00,37.56,37.56,37.18,37.44,24300.0,36.3976,36.3976,36.0294,36.2814,24300.0
2008-03-18 15:35:00,37.48,37.75,37.44,37.74,14800.0,36.3201,36.5818,36.2814,36.5721,14800.0
2008-03-18 15:40:00,37.74,37.74,37.34,37.41,21000.0,36.5721,36.5721,36.1845,36.2523,21000.0
2008-03-18 15:45:00,37.43,37.54,37.13,37.21,10500.0,36.2717,36.3783,35.981,36.0585,10500.0
2008-03-18 15:50:00,37.14,37.48,37.14,37.22,21500.0,35.9906,36.3201,35.9906,36.0682,21500.0
2008-03-18 15:55:00,37.24,37.4,37.03,37.13,22200.0,36.0876,36.2426,35.8841,35.981,22200.0
2008-03-19 09:30:00,37.33,38.15,37.33,37.96,15400.0,36.1748,36.9694,36.1748,36.7853,15400.0
2008-03-19 09:35:00,37.86,37.94,36.83,37.22,11100.0,36.6884,36.7659,35.6902,36.0682,11100.0
2008-03-19 09:40:00,37.12,37.71,37.12,37.57,5900.0,35.9713,36.543,35.9713,36.4073,5900.0
2008-03-19 09:45:00,37.54,37.6,37.21,37.25,5200.0,36.3783,36.4364,36.0585,36.0972,5200.0
2008-03-19 09:50:00,37.16,37.33,37.16,37.21,3300.0,36.01,36.1748,36.01,36.0585,3300.0
2008-03-19 09:55:00,37.2,37.21,36.38,36.39,14000.0,36.0488,36.0585,35.2542,35.2639,14000.0
2008-03-19 10:00:00,36.35,36.76,36.26,36.76,16100.0,35.2251,35.6224,35.1379,35.6224,16100.0
2008-03-19 10:05:00,36.8,37.03,36.49,36.77,16600.0,35.6612,35.8841,35.3608,35.6321,16600.0
2008-03-19 10:10:00,36.74,36.78,36.49,36.66,8400.0,35.603,35.6418,35.3608,35.5255,8400.0
2008-03-19 10:15:00,36.65,37.17,36.65,37.15,5900.0,35.5158,36.0197,35.5158,36.0003,5900.0
2008-03-19 10:20:00,37.06,37.06,36.78,36.79,4900.0,35.9131,35.9131,35.6418,35.6515,4900.0
2008-03-19 10:25:00,36.8,36.8,36.58,36.62,12200.0,35.6612,35.6612,35.448,35.4867,12200.0
2008-03-19 10:30:00,36.66,36.66,36.38,36.49,8800.0,35.5255,35.5255,35.2542,35.3608,8800.0
2008-03-19 10:35:00,36.49,36.49,36.42,36.49,5800.0,35.3608,35.3608,35.2929,35.3608,5800.0
2008-03-19 10:40:00,36.49,36.72,36.4,36.7,7900.0,35.3608,35.5836,35.2735,35.5643,7900.0
2008-03-19 10:45:00,36.75,37.01,36.75,36.93,6800.0,35.6127,35.8647,35.6127,35.7871,6800.0
2008-03-19 10:50:00,36.95,37.0,36.86,37.0,4900.0,35.8065,35.855,35.7193,35.855,4900.0
2008-03-19 10:55:00,37.06,37.25,37.06,37.14,5400.0,35.9131,36.0972,35.9131,35.9906,5400.0
2008-03-19 11:00:00,37.15,37.19,37.08,37.16,3000.0,36.0003,36.0391,35.9325,36.01,3000.0
2008-03-19 11:05:00,37.13,37.17,37.09,37.09,2500.0,35.981,36.0197,35.9422,35.9422,2500.0
2008-03-19 11:10:00,37.09,37.57,37.09,37.55,10300.0,35.9422,36.4073,35.9422,36.388,10300.0
2008-03-19 11:15:00,37.52,37.74,37.35,37.59,7900.0,36.3589,36.5721,36.1941,36.4267,7900.0
2008-03-19 11:20:00,37.49,37.62,37.39,37.62,3000.0,36.3298,36.4558,36.2329,36.4558,3000.0
2008-03-19 11:25:00,37.69,37.75,37.47,37.49,5800.0,36.5236,36.5818,36.3104,36.3298,5800.0
2008-03-19 11:30:00,37.49,37.68,37.36,37.68,9300.0,36.3298,36.5139,36.2038,36.5139,9300.0
2008-03-19 11:35:00,37.7,37.95,37.66,37.94,12800.0,36.5333,36.7756,36.4946,36.7659,12800.0
2008-03-19 11:40:00,37.94,38.37,37.94,38.16,20200.0,36.7659,37.1826,36.7659,36.9791,20200.0
2008-03-19 11:45:00,38.24,38.37,37.87,37.99,13400.0,37.0566,37.1826,36.6981,36.8143,13400.0
2008-03-19 11:50:00,38.03,38.15,38.01,38.12,4700.0,36.8531,36.9694,36.8337,36.9403,4700.0
2008-03-19 11:55:00,38.15,38.68,38.15,38.63,21700.0,36.9694,37.483,36.9694,37.4345,21700.0
2008-03-19 12:00:00,38.67,38.7,38.26,38.26,20200.0,37.4733,37.5024,37.076,37.076,20200.0
2008-03-19 12:05:00,38.25,38.32,38.1,38.28,8200.0,37.0663,37.1341,36.9209,37.0954,8200.0
2008-03-19 12:10:00,38.35,38.89,38.33,38.64,21100.0,37.1632,37.6865,37.1438,37.4442,21100.0
2008-03-19 12:15:00,38.43,38.89,38.41,38.89,9500.0,37.2407,37.6865,37.2213,37.6865,9500.0
2008-03-19 12:20:00,38.81,38.89,38.32,38.5,13200.0,37.609,37.6865,37.1341,37.3086,13200.0
2008-03-19 12:25:00,38.5,38.5,38.11,38.4,9900.0,37.3086,37.3086,36.9306,37.2117,9900.0
2008-03-19 12:30:00,38.4,38.5,38.16,38.17,7300.0,37.2117,37.3086,36.9791,36.9888,7300.0
2008-03-19 12:35:00,38.15,38.38,38.08,38.38,5800.0,36.9694,37.1923,36.9016,37.1923,5800.0
2008-03-19 12:40:00,38.4,38.51,38.4,38.44,8200.0,37.2117,37.3183,37.2117,37.2504,8200.0
2008-03-19 12:45:00,38.46,38.48,38.24,38.47,6400.0,37.2698,37.2892,37.0566,37.2795,6400.0
2008-03-19 12:50:00,38.44,38.55,38.11,38.32,13500.0,37.2504,37.357,36.9306,37.1341,13500.0
2008-03-19 12:55:00,38.42,38.5,38.28,38.38,4300.0,37.231,37.3086,37.0954,37.1923,4300.0
2008-03-19 13:00:00,38.43,38.5,38.34,38.42,3100.0,37.2407,37.3086,37.1535,37.231,3100.0
2008-03-19 13:05:00,38.44,38.48,38.27,38.43,2900.0,37.2504,37.2892,37.0857,37.2407,2900.0
2008-03-19 13:10:00,38.46,38.48,38.42,38.48,1800.0,37.2698,37.2892,37.231,37.2892,1800.0
2008-03-19 13:15:00,38.43,38.44,38.2,38.35,7300.0,37.2407,37.2504,37.0178,37.1632,7300.0
2008-03-19 13:20:00,38.4,38.49,38.34,38.34,1700.0,37.2117,37.2989,37.1535,37.1535,1700.0
2008-03-19 13:25:00,38.35,38.35,38.07,38.25,3200.0,37.1632,37.1632,36.8919,37.0663,3200.0
2008-03-19 13:30:00,38.23,38.3,38.11,38.11,6600.0,37.0469,37.1147,36.9306,36.9306,6600.0
2008-03-19 13:35:00,38.16,38.42,38.16,38.2,7500.0,36.9791,37.231,36.9791,37.0178,7500.0
2008-03-19 13:40:00,38.15,38.15,37.87,38.02,8200.0,36.9694,36.9694,36.6981,36.8434,8200.0
2008-03-19 13:45:00,38.08,38.2,37.9,38.0,3900.0,36.9016,37.0178,36.7271,36.824,3900.0
2008-03-19 13:50:00,37.98,37.98,37.51,37.62,13700.0,36.8047,36.8047,36.3492,36.4558,13700.0
2008-03-19 13:55:00,37.64,37.92,37.23,37.77,5400.0,36.4752,36.7465,36.0779,36.6012,5400.0
2008-03-19 14:00:00,37.77,37.82,37.47,37.47,1900.0,36.6012,36.6496,36.3104,36.3104,1900.0
2008-03-19 14:05:00,37.56,37.56,37.36,37.44,4400.0,36.3976,36.3976,36.2038,36.2814,4400.0
2008-03-19 14:10:00,37.39,37.51,37.29,37.48,5900.0,36.2329,36.3492,36.136,36.3201,5900.0
2008-03-19 14:15:00,37.51,37.66,36.92,37.18,27100.0,36.3492,36.4946,35.7775,36.0294,27100.0
2008-03-19 14:20:00,37.21,37.37,36.85,37.26,20100.0,36.0585,36.2135,35.7096,36.1069,20100.0
2008-03-19 14:25:00,37.26,37.52,37.04,37.34,12800.0,36.1069,36.3589,35.8937,36.1845,12800.0
2008-03-19 14:30:00,37.28,37.51,37.23,37.51,4600.0,36.1263,36.3492,36.0779,36.3492,4600.0
2008-03-19 14:35:00,37.51,37.51,37.36,37.41,10500.0,36.3492,36.3492,36.2038,36.2523,10500.0
2008-03-19 14:40:00,37.4,37.66,37.4,37.51,5300.0,36.2426,36.4946,36.2426,36.3492,5300.0
2008-03-19 14:45:00,37.5,37.5,37.25,37.31,2300.0,36.3395,36.3395,36.0972,36.1554,2300.0
2008-03-19 14:50:00,37.29,37.29,37.15,37.23,6200.0,36.136,36.136,36.0003,36.0779,6200.0
2008-03-19 14:55:00,37.23,37.5,37.21,37.41,6400.0,36.0779,36.3395,36.0585,36.2523,6400.0
2008-03-19 15:00:00,37.36,37.36,37.07,37.19,4700.0,36.2038,36.2038,35.9228,36.0391,4700.0
2008-03-19 15:05:00,37.27,37.3,37.19,37.28,5200.0,36.1166,36.1457,36.0391,36.1263,5200.0
2008-03-19 15:10:00,37.26,37.29,37.1,37.16,3700.0,36.1069,36.136,35.9519,36.01,3700.0
2008-03-19 15:15:00,37.1,37.1,36.83,36.83,3800.0,35.9519,35.9519,35.6902,35.6902,3800.0
2008-03-19 15:20:00,36.94,36.94,36.77,36.79,8700.0,35.7968,35.7968,35.6321,35.6515,8700.0
2008-03-19 15:25:00,36.78,36.78,36.55,36.6,9100.0,35.6418,35.6418,35.4189,35.4674,9100.0
2008-03-19 15:30:00,36.6,36.68,36.43,36.46,18900.0,35.4674,35.5449,35.3026,35.3317,18900.0
2008-03-19 15:35:00,36.41,36.51,36.31,36.38,11000.0,35.2832,35.3801,35.1863,35.2542,11000.0
2008-03-19 15:40:00,36.4,36.58,36.38,36.54,12300.0,35.2735,35.448,35.2542,35.4092,12300.0
2008-03-19 15:45:00,36.6,36.7,36.42,36.56,9200.0,35.4674,35.5643,35.2929,35.4286,9200.0
2008-03-19 15:50:00,36.56,36.58,36.31,36.31,20600.0,35.4286,35.448,35.1863,35.1863,20600.0
2008-03-19 15:55:00,36.34,36.53,36.33,36.4,18900.0,35.2154,35.3995,35.2057,35.2735,18900.0
2008-03-20 09:30:00,37.08,37.08,36.23,36.38,163400.0,35.9325,35.9325,35.1088,35.2542,163400.0
2008-03-20 09:35:00,36.31,36.34,36.1,36.1,4400.0,35.1863,35.2154,34.9828,34.9828,4400.0
2008-03-20 09:40:00,36.11,36.28,35.74,35.94,8800.0,34.9925,35.1573,34.634,34.8278,8800.0
2008-03-20 09:45:00,36.19,36.56,36.07,36.38,6400.0,35.07,35.4286,34.9538,35.2542,6400.0
2008-03-20 09:50:00,36.35,36.9,36.35,36.79,11700.0,35.2251,35.7581,35.2251,35.6515,11700.0
2008-03-20 09:55:00,36.83,37.21,36.71,37.19,11500.0,35.6902,36.0585,35.574,36.0391,11500.0
2008-03-20 10:00:00,37.17,37.41,37.06,37.24,7200.0,36.0197,36.2523,35.9131,36.0876,7200.0
2008-03-20 10:05:00,37.46,37.49,36.82,36.92,7300.0,36.3007,36.3298,35.6806,35.7775,7300.0
2008-03-20 10:10:00,36.85,37.17,36.82,37.1,3500.0,35.7096,36.0197,35.6806,35.9519,3500.0
2008-03-20 10:15:00,37.14,37.15,36.99,37.09,3600.0,35.9906,36.0003,35.8453,35.9422,3600.0
2008-03-20 10:20:00,37.21,37.5,37.1,37.39,12400.0,36.0585,36.3395,35.9519,36.2329,12400.0
2008-03-20 10:25:00,37.39,37.49,37.26,37.29,5500.0,36.2329,36.3298,36.1069,36.136,5500.0
2008-03-20 10:30:00,37.26,37.44,37.26,37.39,2200.0,36.1069,36.2814,36.1069,36.2329,2200.0
2008-03-20 10:35:00,37.36,37.38,37.24,37.28,5800.0,36.2038,36.2232,36.0876,36.1263,5800.0
2008-03-20 10:40:00,37.28,37.28,36.96,37.0,7600.0,36.1263,36.1263,35.8162,35.855,7600.0
2008-03-20 10:45:00,37.16,37.16,36.85,36.96,11300.0,36.01,36.01,35.7096,35.8162,11300.0
2008-03-20 10:50:00,36.93,37.0,36.88,37.0,4900.0,35.7871,35.855,35.7387,35.855,4900.0
2008-03-20 10:55:00,37.0,37.16,36.95,37.12,12100.0,35.855,36.01,35.8065,35.9713,12100.0
2008-03-20 11:00:00,37.12,37.29,37.11,37.18,20000.0,35.9713,36.136,35.9616,36.0294,20000.0
2008-03-20 11:05:00,37.22,37.27,37.18,37.21,14700.0,36.0682,36.1166,36.0294,36.0585,14700.0
2008-03-20 11:10:00,37.18,37.2,36.95,37.12,6600.0,36.0294,36.0488,35.8065,35.9713,6600.0
2008-03-20 11:15:00,37.07,37.2,37.01,37.09,6100.0,35.9228,36.0488,35.8647,35.9422,6100.0
2008-03-20 11:20:00,37.07,37.14,36.96,37.14,13500.0,35.9228,35.9906,35.8162,35.9906,13500.0
2008-03-20 11:25:00,37.14,37.14,36.93,37.09,6700.0,35.9906,35.9906,35.7871,35.9422,6700.0
2008-03-20 11:30:00,37.02,37.06,36.92,36.97,7200.0,35.8744,35.9131,35.7775,35.8259,7200.0
2008-03-20 11:35:00,36.99,37.04,36.9,36.9,2400.0,35.8453,35.8937,35.7581,35.7581,2400.0
2008-03-20 11:40:00,36.87,36.88,36.82,36.82,1200.0,35.729,35.7387,35.6806,35.6806,1200.0
2008-03-20 11:45:00,36.82,37.0,36.67,36.9,7200.0,35.6806,35.855,35.5352,35.7581,7200.0
2008-03-20 11:50:00,36.88,36.88,36.65,36.75,2900.0,35.7387,35.7387,35.5158,35.6127,2900.0
2008-03-20 11:55:00,36.77,37.01,36.75,37.01,8300.0,35.6321,35.8647,35.6127,35.8647,8300.0
2008-03-20 12:00:00,37.01,37.03,36.81,36.92,5500.0,35.8647,35.8841,35.6709,35.7775,5500.0
2008-03-20 12:05:00,36.95,37.01,36.95,36.99,3900.0,35.8065,35.8647,35.8065,35.8453,3900.0
2008-03-20 12:10:00,36.92,36.92,36.8,36.8,1900.0,35.7775,35.7775,35.6612,35.6612,1900.0
2008-03-20 12:15:00,36.81,37.0,36.81,36.91,2400.0,35.6709,35.855,35.6709,35.7678,2400.0
2008-03-20 12:20:00,36.94,36.94,36.85,36.85,800.0,35.7968,35.7968,35.7096,35.7096,800.0
2008-03-20 12:25:00,36.78,36.78,36.67,36.71,1800.0,35.6418,35.6418,35.5352,35.574,1800.0
2008-03-20 12:30:00,36.63,36.65,36.31,36.34,7900.0,35.4964,35.5158,35.1863,35.2154,7900.0
2008-03-20 12:35:00,36.35,36.48,36.13,36.48,11200.0,35.2251,35.3511,35.0119,35.3511,11200.0
2008-03-20 12:40:00,36.54,36.59,36.49,36.53,2700.0,35.4092,35.4577,35.3608,35.3995,2700.0
2008-03-20 12:45:00,36.51,36.51,36.42,36.42,2400.0,35.3801,35.3801,35.2929,35.2929,2400.0
2008-03-20 12:50:00,36.39,36.41,36.22,36.24,5000.0,35.2639,35.2832,35.0991,35.1185,5000.0
2008-03-20 12:55:00,36.31,36.31,36.05,36.12,3900.0,35.1863,35.1863,34.9344,35.0022,3900.0
2008-03-20 13:00:00,36.16,36.23,36.15,36.17,2000.0,35.041,35.1088,35.0313,35.0507,2000.0
2008-03-20 13:05:00,36.15,36.28,36.07,36.2,3000.0,35.0313,35.1573,34.9538,35.0797,3000.0
2008-03-20 13:10:00,36.21,36.22,36.09,36.22,1500.0,35.0894,35.0991,34.9731,35.0991,1500.0
2008-03-20 13:15:00,36.24,36.42,36.24,36.42,7900.0,35.1185,35.2929,35.1185,35.2929,7900.0
2008-03-20 13:20:00,36.35,36.46,36.25,36.35,12600.0,35.2251,35.3317,35.1282,35.2251,12600.0
2008-03-20 13:25:00,36.35,36.52,36.33,36.47,5100.0,35.2251,35.3898,35.2057,35.3414,5100.0
2008-03-20 13:30:00,36.47,36.71,36.47,36.6,3600.0,35.3414,35.574,35.3414,35.4674,3600.0
2008-03-20 13:35:00,36.6,36.82,36.59,36.8,5700.0,35.4674,35.6806,35.4577,35.6612,5700.0
2008-03-20 13:40:00,36.78,36.9,36.77,36.77,2100.0,35.6418,35.7581,35.6321,35.6321,2100.0
2008-03-20 13:45:00,36.8,36.91,36.79,36.9,3800.0,35.6612,35.7678,35.6515,35.7581,3800.0
2008-03-20 13:50:00,36.85,36.89,36.61,36.65,3900.0,35.7096,35.7484,35.477,35.5158,3900.0
2008-03-20 13:55:00,36.65,36.69,36.61,36.61,3100.0,35.5158,35.5546,35.477,35.477,3100.0
2008-03-20 14:00:00,36.57,37.09,36.42,36.42,31600.0,35.4383,35.9422,35.2929,35.2929,31600.0
2008-03-20 14:05:00,36.48,36.68,36.48,36.68,4100.0,35.3511,35.5449,35.3511,35.5449,4100.0
2008-03-20 14:10:00,36.69,36.76,36.69,36.73,3900.0,35.5546,35.6224,35.5546,35.5933,3900.0
2008-03-20 14:15:00,36.72,36.74,36.68,36.73,4700.0,35.5836,35.603,35.5449,35.5933,4700.0
2008-03-20 14:20:00,36.71,36.8,36.71,36.75,1800.0,35.574,35.6612,35.574,35.6127,1800.0
2008-03-20 14:25:00,36.77,36.8,36.76,36.8,2400.0,35.6321,35.6612,35.6224,35.6612,2400.0
2008-03-20 14:30:00,36.8,37.0,36.8,36.95,5700.0,35.6612,35.855,35.6612,35.8065,5700.0
2008-03-20 14:35:00,36.95,36.97,36.92,36.96,8700.0,35.8065,35.8259,35.7775,35.8162,8700.0
2008-03-20 14:40:00,36.94,36.95,36.92,36.95,5000.0,35.7968,35.8065,35.7775,35.8065,5000.0
2008-03-20 14:45:00,36.95,36.95,36.92,36.92,5900.0,35.8065,35.8065,35.7775,35.7775,5900.0
2008-03-20 14:50:00,36.94,37.05,36.91,36.97,5600.0,35.7968,35.9034,35.7678,35.8259,5600.0
2008-03-20 14:55:00,37.0,37.09,37.0,37.06,5700.0,35.855,35.9422,35.855,35.9131,5700.0
2008-03-20 15:00:00,37.01,37.18,37.01,37.18,3300.0,35.8647,36.0294,35.8647,36.0294,3300.0
2008-03-20 15:05:00,37.18,37.3,37.1,37.12,6400.0,36.0294,36.1457,35.9519,35.9713,6400.0
2008-03-20 15:10:00,37.15,37.15,37.05,37.13,6500.0,36.0003,36.0003,35.9034,35.981,6500.0
2008-03-20 15:15:00,37.13,37.18,36.9,36.93,12000.0,35.981,36.0294,35.7581,35.7871,12000.0
2008-03-20 15:20:00,36.99,37.08,36.8,36.8,13700.0,35.8453,35.9325,35.6612,35.6612,13700.0
2008-03-20 15:25:00,36.81,36.89,36.78,36.89,13600.0,35.6709,35.7484,35.6418,35.7484,13600.0
2008-03-20 15:30:00,36.9,36.96,36.78,36.78,2700.0,35.7581,35.8162,35.6418,35.6418,2700.0
2008-03-20 15:35:00,36.82,36.82,36.29,36.42,17200.0,35.6806,35.6806,35.167,35.2929,17200.0
2008-03-20 15:40:00,36.37,36.57,36.33,36.51,8400.0,35.2445,35.4383,35.2057,35.3801,8400.0
2008-03-20 15:45:00,36.54,36.62,36.53,36.53,14600.0,35.4092,35.4867,35.3995,35.3995,14600.0
2008-03-20 15:50:00,36.57,36.68,36.52,36.56,30000.0,35.4383,35.5449,35.3898,35.4286,30000.0
2008-03-20 15:55:00,36.6,36.7,36.3,36.34,26300.0,35.4674,35.5643,35.1766,35.2154,26300.0
2008-03-24 09:30:00,36.57,37.83,36.57,37.4,13000.0,35.4383,36.6593,35.4383,36.2426,13000.0
2008-03-24 09:35:00,37.5,37.6,37.23,37.39,11700.0,36.3395,36.4364,36.0779,36.2329,11700.0
2008-03-24 09:40:00,37.59,38.0,37.58,37.9,20300.0,36.4267,36.824,36.417,36.7271,20300.0
2008-03-24 09:45:00,37.81,38.5,37.76,38.29,19300.0,36.6399,37.3086,36.5915,37.1051,19300.0
2008-03-24 09:50:00,38.35,38.66,37.67,37.85,13900.0,37.1632,37.4636,36.5042,36.6787,13900.0
2008-03-24 09:55:00,37.86,38.34,37.8,38.16,8800.0,36.6884,37.1535,36.6302,36.9791,8800.0
2008-03-24 10:00:00,38.3,38.52,38.3,38.41,11800.0,37.1147,37.3279,37.1147,37.2213,11800.0
2008-03-24 10:05:00,38.29,38.55,38.11,38.42,5600.0,37.1051,37.357,36.9306,37.231,5600.0
2008-03-24 10:10:00,38.37,38.45,38.12,38.45,6300.0,37.1826,37.2601,36.9403,37.2601,6300.0
2008-03-24 10:15:00,38.37,38.37,38.2,38.3,5400.0,37.1826,37.1826,37.0178,37.1147,5400.0
2008-03-24 10:20:00,38.32,39.0,38.26,38.99,25800.0,37.1341,37.7931,37.076,37.7834,25800.0
2008-03-24 10:25:00,38.9,39.28,38.87,39.17,27000.0,37.6962,38.0644,37.6671,37.9578,27000.0
2008-03-24 10:30:00,39.19,39.75,39.16,39.62,39400.0,37.9772,38.5199,37.9481,38.3939,39400.0
2008-03-24 10:35:00,39.63,39.71,39.19,39.37,28400.0,38.4036,38.4811,37.9772,38.1516,28400.0
2008-03-24 10:40:00,39.37,39.5,39.28,39.43,11500.0,38.1516,38.2776,38.0644,38.2098,11500.0
2008-03-24 10:45:00,39.43,39.54,39.36,39.45,8000.0,38.2098,38.3164,38.1419,38.2292,8000.0
2008-03-24 10:50:00,39.31,39.41,39.24,39.24,8100.0,38.0935,38.1904,38.0257,38.0257,8100.0
2008-03-24 10:55:00,39.24,39.36,39.01,39.11,10800.0,38.0257,38.1419,37.8028,37.8997,10800.0
2008-03-24 11:00:00,39.09,39.2,38.76,38.9,10600.0,37.8803,37.9869,37.5605,37.6962,10600.0
2008-03-24 11:05:00,38.9,39.16,38.8,39.0,4500.0,37.6962,37.9481,37.5993,37.7931,4500.0
2008-03-24 11:10:00,38.98,39.15,38.97,39.01,3200.0,37.7737,37.9384,37.764,37.8028,3200.0
2008-03-24 11:15:00,39.0,39.14,38.99,39.02,4200.0,37.7931,37.9288,37.7834,37.8125,4200.0
2008-03-24 11:20:00,39.08,39.08,38.89,39.01,3900.0,37.8706,37.8706,37.6865,37.8028,3900.0
2008-03-24 11:25:00,39.0,39.01,38.86,39.01,7000.0,37.7931,37.8028,37.6574,37.8028,7000.0
2008-03-24 11:30:00,39.01,39.01,38.84,38.95,3200.0,37.8028,37.8028,37.638,37.7446,3200.0
2008-03-24 11:35:00,38.87,38.87,38.19,38.69,23800.0,37.6671,37.6671,37.0082,37.4927,23800.0
2008-03-24 11:40:00,38.58,38.65,38.47,38.57,7300.0,37.3861,37.4539,37.2795,37.3764,7300.0
2008-03-24 11:45:00,38.6,38.69,38.44,38.63,4400.0,37.4055,37.4927,37.2504,37.4345,4400.0
2008-03-24 11:50:00,38.69,38.78,38.65,38.75,10500.0,37.4927,37.5799,37.4539,37.5508,10500.0
2008-03-24 11:55:00,38.73,38.97,38.72,38.76,6700.0,37.5314,37.764,37.5218,37.5605,6700.0
2008-03-24 12:00:00,38.72,38.86,38.52,38.7,3900.0,37.5218,37.6574,37.3279,37.5024,3900.0
2008-03-24 12:05:00,38.7,38.82,38.68,38.73,1500.0,37.5024,37.6187,37.483,37.5314,1500.0
2008-03-24 12:10:00,38.84,38.99,38.83,38.99,3900.0,37.638,37.7834,37.6283,37.7834,3900.0
2008-03-24 12:15:00,39.0,39.17,39.0,39.17,10400.0,37.7931,37.9578,37.7931,37.9578,10400.0
2008-03-24 12:20:00,39.18,39.25,39.1,39.2,11400.0,37.9675,38.0354,37.89,37.9869,11400.0
2008-03-24 12:25:00,39.25,39.35,39.17,39.25,13100.0,38.0354,38.1323,37.9578,38.0354,13100.0
2008-03-24 12:30:00,39.24,39.27,39.19,39.2,3900.0,38.0257,38.0547,37.9772,37.9869,3900.0
2008-03-24 12:35:00,39.25,39.25,39.21,39.25,4300.0,38.0354,38.0354,37.9966,38.0354,4300.0
2008-03-24 12:40:00,39.25,39.35,39.04,39.29,15400.0,38.0354,38.1323,37.8318,38.0741,15400.0
2008-03-24 12:45:00,39.34,39.42,39.3,39.4,30300.0,38.1226,38.2001,38.0838,38.1807,30300.0
2008-03-24 12:50:00,39.4,39.5,39.33,39.38,23100.0,38.1807,38.2776,38.1129,38.1613,23100.0
2008-03-24 12:55:00,39.36,39.43,39.18,39.26,6100.0,38.1419,38.2098,37.9675,38.045,6100.0
2008-03-24 13:00:00,39.17,39.21,38.96,39.05,4300.0,37.9578,37.9966,37.7543,37.8415,4300.0
2008-03-24 13:05:00,39.16,39.3,39.1,39.21,3000.0,37.9481,38.0838,37.89,37.9966,3000.0
2008-03-24 13:10:00,39.25,39.31,39.24,39.31,3100.0,38.0354,38.0935,38.0257,38.0935,3100.0
2008-03-24 13:15:00,39.29,39.45,39.29,39.42,5200.0,38.0741,38.2292,38.0741,38.2001,5200.0
2008-03-24 13:20:00,39.47,39.49,39.37,39.37,3600.0,38.2485,38.2679,38.1516,38.1516,3600.0
2008-03-24 13:25:00,39.45,39.47,39.33,39.43,3600.0,38.2292,38.2485,38.1129,38.2098,3600.0
2008-03-24 13:30:00,39.43,39.49,39.31,39.31,3000.0,38.2098,38.2679,38.0935,38.0935,3000.0
2008-03-24 13:35:00,39.31,39.36,39.18,39.18,2000.0,38.0935,38.1419,37.9675,37.9675,2000.0
2008-03-24 13:40:00,39.28,39.28,39.2,39.25,4000.0,38.0644,38.0644,37.9869,38.0354,4000.0
2008-03-24 13:45:00,39.27,39.27,38.98,39.02,14900.0,38.0547,38.0547,37.7737,37.8125,14900.0
2008-03-24 13:50:00,39.01,39.01,38.8,38.96,13700.0,37.8028,37.8028,37.5993,37.7543,13700.0
2008-03-24 13:55:00,38.93,38.97,38.89,38.97,1400.0,37.7253,37.764,37.6865,37.764,1400.0
2008-03-24 14:00:00,38.93,38.95,38.86,38.91,2000.0,37.7253,37.7446,37.6574,37.7059,2000.0
2008-03-24 14:05:00,38.98,38.98,38.92,38.96,1800.0,37.7737,37.7737,37.7156,37.7543,1800.0
2008-03-24 14:10:00,38.95,39.0,38.94,38.99,1900.0,37.7446,37.7931,37.7349,37.7834,1900.0
2008-03-24 14:15:00,39.0,39.0,38.95,38.98,3400.0,37.7931,37.7931,37.7446,37.7737,3400.0
2008-03-24 14:20:00,39.0,39.0,38.97,38.99,6700.0,37.7931,37.7931,37.764,37.7834,6700.0
2008-03-24 14:25:00,38.98,38.99,38.93,38.94,1300.0,37.7737,37.7834,37.7253,37.7349,1300.0
2008-03-24 14:30:00,38.98,39.0,38.95,38.97,5400.0,37.7737,37.7931,37.7446,37.764,5400.0
2008-03-24 14:35:00,38.97,39.0,38.75,38.85,10400.0,37.764,37.7931,37.5508,37.6477,10400.0
2008-03-24 14:40:00,38.85,38.89,38.8,38.8,15100.0,37.6477,37.6865,37.5993,37.5993,15100.0
2008-03-24 14:45:00,38.78,38.83,38.65,38.65,11700.0,37.5799,37.6283,37.4539,37.4539,11700.0
2008-03-24 14:50:00,38.65,38.7,38.07,38.29,23200.0,37.4539,37.5024,36.8919,37.1051,23200.0
2008-03-24 14:55:00,38.3,38.3,38.13,38.21,11700.0,37.1147,37.1147,36.95,37.0275,11700.0
2008-03-24 15:00:00,38.17,38.61,38.17,38.35,6000.0,36.9888,37.4152,36.9888,37.1632,6000.0
2008-03-24 15:05:00,38.44,38.52,38.4,38.45,2600.0,37.2504,37.3279,37.2117,37.2601,2600.0
2008-03-24 15:10:00,38.5,38.52,38.33,38.39,11400.0,37.3086,37.3279,37.1438,37.202,11400.0
2008-03-24 15:15:00,38.38,38.39,38.27,38.39,4400.0,37.1923,37.202,37.0857,37.202,4400.0
2008-03-24 15:20:00,38.44,38.47,38.33,38.4,13000.0,37.2504,37.2795,37.1438,37.2117,13000.0
2008-03-24 15:25:00,38.42,38.46,38.39,38.44,5800.0,37.231,37.2698,37.202,37.2504,5800.0
2008-03-24 15:30:00,38.41,38.52,38.35,38.43,7700.0,37.2213,37.3279,37.1632,37.2407,7700.0
2008-03-24 15:35:00,38.46,38.51,38.43,38.5,4900.0,37.2698,37.3183,37.2407,37.3086,4900.0
2008-03-24 15:40:00,38.5,38.74,38.45,38.55,10700.0,37.3086,37.5411,37.2601,37.357,10700.0
2008-03-24 15:45:00,38.55,38.55,38.44,38.45,5300.0,37.357,37.357,37.2504,37.2601,5300.0
2008-03-24 15:50:00,38.48,38.67,38.41,38.48,25400.0,37.2892,37.4733,37.2213,37.2892,25400.0
2008-03-24 15:55:00,38.49,38.61,38.35,38.5,19800.0,37.2989,37.4152,37.1632,37.3086,19800.0
2008-03-25 09:30:00,39.08,39.08,38.5,38.5,10300.0,37.8706,37.8706,37.3086,37.3086,10300.0
2008-03-25 09:35:00,38.35,38.77,38.22,38.74,5900.0,37.1632,37.5702,37.0372,37.5411,5900.0
2008-03-25 09:40:00,38.74,39.0,38.74,38.96,16900.0,37.5411,37.7931,37.5411,37.7543,16900.0
2008-03-25 09:45:00,38.95,39.7,38.94,39.45,53000.0,37.7446,38.4714,37.7349,38.2292,53000.0
2008-03-25 09:50:00,39.53,40.26,39.3,39.3,106100.0,38.3067,39.0141,38.0838,38.0838,106100.0
2008-03-25 09:55:00,39.23,39.41,38.56,38.73,27100.0,38.016,38.1904,37.3667,37.5314,27100.0
2008-03-25 10:00:00,38.58,38.69,37.34,37.82,37500.0,37.3861,37.4927,36.1845,36.6496,37500.0
2008-03-25 10:05:00,37.84,38.62,37.84,38.27,16100.0,36.669,37.4248,36.669,37.0857,16100.0
2008-03-25 10:10:00,38.2,39.1,38.19,38.9,25500.0,37.0178,37.89,37.0082,37.6962,25500.0
2008-03-25 10:15:00,38.87,38.98,38.74,38.82,9500.0,37.6671,37.7737,37.5411,37.6187,9500.0
2008-03-25 10:20:00,38.85,39.0,38.76,38.84,7900.0,37.6477,37.7931,37.5605,37.638,7900.0
2008-03-25 10:25:00,38.93,38.99,38.85,38.94,5400.0,37.7253,37.7834,37.6477,37.7349,5400.0
2008-03-25 10:30:00,38.98,39.09,38.91,38.97,3100.0,37.7737,37.8803,37.7059,37.764,3100.0
2008-03-25 10:35:00,38.97,39.1,38.88,39.07,9400.0,37.764,37.89,37.6768,37.8609,9400.0
2008-03-25 10:40:00,39.08,39.5,39.05,39.5,8100.0,37.8706,38.2776,37.8415,38.2776,8100.0
2008-03-25 10:45:00,39.5,39.74,39.4,39.6,26400.0,38.2776,38.5102,38.1807,38.3745,26400.0
2008-03-25 10:50:00,39.65,39.92,39.65,39.92,16200.0,38.423,38.6846,38.423,38.6846,16200.0
2008-03-25 10:55:00,39.92,40.0,39.69,39.84,29700.0,38.6846,38.7621,38.4617,38.6071,29700.0
2008-03-25 11:00:00,39.78,39.9,39.57,39.88,9300.0,38.5489,38.6652,38.3454,38.6459,9300.0
2008-03-25 11:05:00,39.83,40.85,39.81,40.56,94800.0,38.5974,39.5858,38.578,39.3048,94800.0
2008-03-25 11:10:00,40.57,40.75,40.33,40.38,42800.0,39.3145,39.4889,39.0819,39.1304,42800.0
2008-03-25 11:15:00,40.4,40.94,40.37,40.55,29700.0,39.1498,39.6731,39.1207,39.2951,29700.0
2008-03-25 11:20:00,40.55,40.56,39.73,40.12,42200.0,39.2951,39.3048,38.5005,38.8784,42200.0
2008-03-25 11:25:00,40.22,40.36,40.01,40.21,20300.0,38.9753,39.111,38.7718,38.9656,20300.0
2008-03-25 11:30:00,40.14,40.25,39.92,40.15,14700.0,38.8978,39.0044,38.6846,38.9075,14700.0
2008-03-25 11:35:00,40.18,40.5,40.09,40.28,16200.0,38.9366,39.2467,38.8494,39.0335,16200.0
2008-03-25 11:40:00,40.3,40.3,40.22,40.29,10400.0,39.0529,39.0529,38.9753,39.0432,10400.0
2008-03-25 11:45:00,40.25,40.25,39.77,39.77,9100.0,39.0044,39.0044,38.5393,38.5393,9100.0
2008-03-25 11:50:00,39.8,40.0,39.73,39.99,6300.0,38.5683,38.7621,38.5005,38.7524,6300.0
2008-03-25 11:55:00,39.9,39.99,39.8,39.9,5800.0,38.6652,38.7524,38.5683,38.6652,5800.0
2008-03-25 12:00:00,39.84,39.84,39.63,39.75,8000.0,38.6071,38.6071,38.4036,38.5199,8000.0
2008-03-25 12:05:00,39.74,40.0,39.74,39.89,10700.0,38.5102,38.7621,38.5102,38.6555,10700.0
2008-03-25 12:10:00,39.97,39.98,39.87,39.92,4100.0,38.7331,38.7428,38.6362,38.6846,4100.0
2008-03-25 12:15:00,39.87,40.0,39.87,40.0,12900.0,38.6362,38.7621,38.6362,38.7621,12900.0
2008-03-25 12:20:00,40.0,40.1,39.9,39.97,13900.0,38.7621,38.859,38.6652,38.7331,13900.0
2008-03-25 12:25:00,39.97,40.01,39.89,40.01,11100.0,38.7331,38.7718,38.6555,38.7718,11100.0
2008-03-25 12:30:00,40.01,40.1,40.01,40.01,9100.0,38.7718,38.859,38.7718,38.7718,9100.0
2008-03-25 12:35:00,40.05,40.05,39.8,39.84,6600.0,38.8106,38.8106,38.5683,38.6071,6600.0
2008-03-25 12:40:00,39.83,39.85,39.8,39.81,4700.0,38.5974,38.6168,38.5683,38.578,4700.0
2008-03-25 12:45:00,39.81,40.1,39.81,40.1,11900.0,38.578,38.859,38.578,38.859,11900.0
2008-03-25 12:50:00,40.07,40.07,39.95,39.96,8500.0,38.83,38.83,38.7137,38.7234,8500.0
2008-03-25 12:55:00,39.98,40.05,39.98,40.05,2800.0,38.7428,38.8106,38.7428,38.8106,2800.0
2008-03-25 13:00:00,40.03,40.15,40.03,40.08,8900.0,38.7912,38.9075,38.7912,38.8397,8900.0
2008-03-25 13:05:00,40.06,40.09,39.97,39.97,4200.0,38.8203,38.8494,38.7331,38.7331,4200.0
2008-03-25 13:10:00,40.0,40.0,39.76,39.76,7200.0,38.7621,38.7621,38.5296,38.5296,7200.0
2008-03-25 13:15:00,39.86,39.86,39.77,39.77,1300.0,38.6265,38.6265,38.5393,38.5393,1300.0
2008-03-25 13:20:00,39.78,39.85,39.76,39.85,2200.0,38.5489,38.6168,38.5296,38.6168,2200.0
2008-03-25 13:25:00,39.87,40.0,39.87,40.0,4700.0,38.6362,38.7621,38.6362,38.7621,4700.0
2008-03-25 13:30:00,40.0,40.33,40.0,40.29,22300.0,38.7621,39.0819,38.7621,39.0432,22300.0
2008-03-25 13:35:00,40.25,40.32,40.06,40.06,9600.0,39.0044,39.0722,38.8203,38.8203,9600.0
2008-03-25 13:40:00,40.05,40.3,40.0,40.3,5900.0,38.8106,39.0529,38.7621,39.0529,5900.0
2008-03-25 13:45:00,40.25,40.28,40.12,40.12,10500.0,39.0044,39.0335,38.8784,38.8784,10500.0
2008-03-25 13:50:00,40.12,40.24,40.1,40.11,9900.0,38.8784,38.9947,38.859,38.8687,9900.0
2008-03-25 13:55:00,40.14,40.34,40.14,40.29,14100.0,38.8978,39.0916,38.8978,39.0432,14100.0
2008-03-25 14:00:00,40.34,40.34,40.19,40.22,5400.0,39.0916,39.0916,38.9463,38.9753,5400.0
2008-03-25 14:05:00,40.21,40.5,40.19,40.5,23600.0,38.9656,39.2467,38.9463,39.2467,23600.0
2008-03-25 14:10:00,40.46,40.6,40.44,40.49,25800.0,39.2079,39.3436,39.1885,39.237,25800.0
2008-03-25 14:15:00,40.43,40.5,40.29,40.39,21600.0,39.1788,39.2467,39.0432,39.1401,21600.0
2008-03-25 14:20:00,40.4,40.44,40.23,40.23,12600.0,39.1498,39.1885,38.985,38.985,12600.0
2008-03-25 14:25:00,40.22,40.22,40.14,40.14,7400.0,38.9753,38.9753,38.8978,38.8978,7400.0
2008-03-25 14:30:00,40.17,40.17,39.85,39.9,13800.0,38.9269,38.9269,38.6168,38.6652,13800.0
2008-03-25 14:35:00,39.95,40.0,39.87,39.96,17700.0,38.7137,38.7621,38.6362,38.7234,17700.0
2008-03-25 14:40:00,40.01,40.1,39.7,39.98,12400.0,38.7718,38.859,38.4714,38.7428,12400.0
2008-03-25 14:45:00,39.93,40.0,39.75,39.95,5000.0,38.6943,38.7621,38.5199,38.7137,5000.0
2008-03-25 14:50:00,39.98,40.09,39.91,40.0,20700.0,38.7428,38.8494,38.6749,38.7621,20700.0
2008-03-25 14:55:00,40.03,40.2,40.03,40.15,13300.0,38.7912,38.956,38.7912,38.9075,13300.0
2008-03-25 15:00:00,40.18,40.41,40.11,40.19,9800.0,38.9366,39.1595,38.8687,38.9463,9800.0
2008-03-25 15:05:00,40.16,40.18,40.07,40.09,12500.0,38.9172,38.9366,38.83,38.8494,12500.0
2008-03-25 15:10:00,40.09,40.09,39.92,39.97,10800.0,38.8494,38.8494,38.6846,38.7331,10800.0
2008-03-25 15:15:00,39.96,40.03,39.87,39.94,10900.0,38.7234,38.7912,38.6362,38.704,10900.0
2008-03-25 15:20:00,39.93,40.14,39.91,40.1,20900.0,38.6943,38.8978,38.6749,38.859,20900.0
2008-03-25 15:25:00,40.1,40.11,40.05,40.11,11700.0,38.859,38.8687,38.8106,38.8687,11700.0
2008-03-25 15:30:00,40.09,40.14,39.92,39.98,13900.0,38.8494,38.8978,38.6846,38.7428,13900.0
2008-03-25 15:35:00,39.97,40.04,39.88,39.96,14700.0,38.7331,38.8009,38.6459,38.7234,14700.0
2008-03-25 15:40:00,39.97,40.27,39.95,40.27,28400.0,38.7331,39.0238,38.7137,39.0238,28400.0
2008-03-25 15:45:00,40.25,40.36,40.2,40.3,17000.0,39.0044,39.111,38.956,39.0529,17000.0
2008-03-25 15:50:00,40.31,40.63,40.19,40.25,60100.0,39.0625,39.3726,38.9463,39.0044,60100.0
2008-03-25 15:55:00,40.29,40.58,40.25,40.47,88600.0,39.0432,39.3242,39.0044,39.2176,88600.0
2008-03-26 09:30:00,41.57,41.8,41.15,41.35,76500.0,40.2836,40.5064,39.8766,40.0704,76500.0
2008-03-26 09:35:00,41.31,41.35,40.77,41.09,44800.0,40.0316,40.0704,39.5083,39.8184,44800.0
2008-03-26 09:40:00,41.12,42.43,41.0,42.26,101400.0,39.8475,41.1169,39.7312,40.9522,101400.0
2008-03-26 09:45:00,42.26,42.58,41.37,41.75,88200.0,40.9522,41.2623,40.0897,40.458,88200.0
2008-03-26 09:50:00,41.66,41.85,41.57,41.72,48100.0,40.3708,40.5549,40.2836,40.4289,48100.0
2008-03-26 09:55:00,41.73,41.87,41.34,41.59,74000.0,40.4386,40.5743,40.0607,40.3029,74000.0
2008-03-26 10:00:00,41.59,41.8,41.2,41.3,64300.0,40.3029,40.5064,39.925,40.0219,64300.0
2008-03-26 10:05:00,41.29,41.75,41.23,41.7,59300.0,40.0122,40.458,39.9541,40.4095,59300.0
2008-03-26 10:10:00,41.74,41.75,41.3,41.49,39300.0,40.4483,40.458,40.0219,40.206,39300.0
2008-03-26 10:15:00,41.47,41.49,40.78,40.78,70100.0,40.1866,40.206,39.518,39.518,70100.0
2008-03-26 10:20:00,40.79,40.84,40.17,40.7,76700.0,39.5277,39.5761,38.9269,39.4405,76700.0
2008-03-26 10:25:00,40.75,41.24,40.04,40.15,75400.0,39.4889,39.9638,38.8009,38.9075,75400.0
2008-03-26 10:30:00,40.15,40.5,39.86,40.3,43500.0,38.9075,39.2467,38.6265,39.0529,43500.0
2008-03-26 10:35:00,40.31,40.33,40.09,40.32,18300.0,39.0625,39.0819,38.8494,39.0722,18300.0
2008-03-26 10:40:00,40.29,40.31,40.05,40.3,15400.0,39.0432,39.0625,38.8106,39.0529,15400.0
2008-03-26 10:45:00,40.3,40.5,40.15,40.45,31100.0,39.0529,39.2467,38.9075,39.1982,31100.0
2008-03-26 10:50:00,40.42,40.53,40.4,40.45,9500.0,39.1691,39.2757,39.1498,39.1982,9500.0
2008-03-26 10:55:00,40.49,40.53,40.35,40.5,7100.0,39.237,39.2757,39.1013,39.2467,7100.0
2008-03-26 11:00:00,40.56,40.75,40.55,40.6,15800.0,39.3048,39.4889,39.2951,39.3436,15800.0
2008-03-26 11:05:00,40.63,40.74,40.32,40.34,15500.0,39.3726,39.4792,39.0722,39.0916,15500.0
2008-03-26 11:10:00,40.49,40.5,40.38,40.38,4200.0,39.237,39.2467,39.1304,39.1304,4200.0
2008-03-26 11:15:00,40.38,40.45,40.14,40.22,14000.0,39.1304,39.1982,38.8978,38.9753,14000.0
2008-03-26 11:20:00,40.22,40.22,40.03,40.1,6600.0,38.9753,38.9753,38.7912,38.859,6600.0
2008-03-26 11:25:00,40.13,40.39,40.13,40.26,11700.0,38.8881,39.1401,38.8881,39.0141,11700.0
2008-03-26 11:30:00,40.34,40.39,40.18,40.22,25100.0,39.0916,39.1401,38.9366,38.9753,25100.0
2008-03-26 11:35:00,40.17,40.2,39.83,39.87,18900.0,38.9269,38.956,38.5974,38.6362,18900.0
2008-03-26 11:40:00,39.87,40.2,39.87,39.9,9200.0,38.6362,38.956,38.6362,38.6652,9200.0
2008-03-26 11:45:00,39.9,40.28,39.9,40.28,5100.0,38.6652,39.0335,38.6652,39.0335,5100.0
2008-03-26 11:50:00,40.28,40.28,40.11,40.25,8600.0,39.0335,39.0335,38.8687,39.0044,8600.0
2008-03-26 11:55:00,40.29,40.49,40.25,40.42,6200.0,39.0432,39.237,39.0044,39.1691,6200.0
2008-03-26 12:00:00,40.38,40.44,40.35,40.35,2200.0,39.1304,39.1885,39.1013,39.1013,2200.0
2008-03-26 12:05:00,40.34,40.51,40.32,40.4,9700.0,39.0916,39.2564,39.0722,39.1498,9700.0
2008-03-26 12:10:00,40.36,40.7,40.36,40.47,14700.0,39.111,39.4405,39.111,39.2176,14700.0
2008-03-26 12:15:00,40.45,40.5,40.4,40.46,3700.0,39.1982,39.2467,39.1498,39.2079,3700.0
2008-03-26 12:20:00,40.47,40.56,40.28,40.28,8800.0,39.2176,39.3048,39.0335,39.0335,8800.0
2008-03-26 12:25:00,40.24,40.34,40.21,40.23,4700.0,38.9947,39.0916,38.9656,38.985,4700.0
2008-03-26 12:30:00,40.23,40.28,40.2,40.27,3300.0,38.985,39.0335,38.956,39.0238,3300.0
2008-03-26 12:35:00,40.27,40.27,40.18,40.19,5000.0,39.0238,39.0238,38.9366,38.9463,5000.0
2008-03-26 12:40:00,40.19,40.31,40.18,40.21,4700.0,38.9463,39.0625,38.9366,38.9656,4700.0
2008-03-26 12:45:00,40.18,40.28,40.0,40.22,9800.0,38.9366,39.0335,38.7621,38.9753,9800.0
2008-03-26 12:50:00,40.22,40.22,39.9,40.04,11900.0,38.9753,38.9753,38.6652,38.8009,11900.0
2008-03-26 12:55:00,39.97,40.05,39.93,39.97,2200.0,38.7331,38.8106,38.6943,38.7331,2200.0
2008-03-26 13:00:00,39.99,40.18,39.95,40.09,5300.0,38.7524,38.9366,38.7137,38.8494,5300.0
2008-03-26 13:05:00,40.11,40.16,39.91,39.98,4500.0,38.8687,38.9172,38.6749,38.7428,4500.0
2008-03-26 13:10:00,39.91,40.22,39.9,40.17,6100.0,38.6749,38.9753,38.6652,38.9269,6100.0
2008-03-26 13:15:00,40.13,40.24,40.13,40.22,1700.0,38.8881,38.9947,38.8881,38.9753,1700.0
2008-03-26 13:20:00,40.24,40.5,40.17,40.29,9600.0,38.9947,39.2467,38.9269,39.0432,9600.0
2008-03-26 13:25:00,40.37,40.66,40.34,40.5,12000.0,39.1207,39.4017,39.0916,39.2467,12000.0
2008-03-26 13:30:00,40.5,40.58,40.22,40.58,8200.0,39.2467,39.3242,38.9753,39.3242,8200.0
2008-03-26 13:35:00,40.5,40.54,40.37,40.37,7100.0,39.2467,39.2854,39.1207,39.1207,7100.0
2008-03-26 13:40:00,40.39,40.46,40.31,40.44,2400.0,39.1401,39.2079,39.0625,39.1885,2400.0
2008-03-26 13:45:00,40.45,40.45,40.34,40.38,2700.0,39.1982,39.1982,39.0916,39.1304,2700.0
2008-03-26 13:50:00,40.37,41.09,40.37,41.02,19800.0,39.1207,39.8184,39.1207,39.7506,19800.0
2008-03-26 13:55:00,41.06,41.34,40.92,41.33,24500.0,39.7893,40.0607,39.6537,40.051,24500.0
2008-03-26 14:00:00,41.35,41.47,40.92,41.12,36400.0,40.0704,40.1866,39.6537,39.8475,36400.0
2008-03-26 14:05:00,41.08,41.2,40.79,41.18,14200.0,39.8087,39.925,39.5277,39.9056,14200.0
2008-03-26 14:10:00,41.17,41.2,41.0,41.16,19600.0,39.8959,39.925,39.7312,39.8862,19600.0
2008-03-26 14:15:00,41.19,41.2,40.91,41.15,26800.0,39.9153,39.925,39.644,39.8766,26800.0
2008-03-26 14:20:00,41.14,41.2,41.09,41.17,11700.0,39.8669,39.925,39.8184,39.8959,11700.0
2008-03-26 14:25:00,41.17,41.4,41.09,41.31,12700.0,39.8959,40.1188,39.8184,40.0316,12700.0
2008-03-26 14:30:00,41.26,41.4,41.1,41.3,18400.0,39.9831,40.1188,39.8281,40.0219,18400.0
2008-03-26 14:35:00,41.3,41.5,41.14,41.14,17500.0,40.0219,40.2157,39.8669,39.8669,17500.0
2008-03-26 14:40:00,41.11,41.34,41.05,41.3,10700.0,39.8378,40.0607,39.7796,40.0219,10700.0
2008-03-26 14:45:00,41.29,41.47,41.29,41.32,14500.0,40.0122,40.1866,40.0122,40.0413,14500.0
2008-03-26 14:50:00,41.3,41.4,41.29,41.3,5400.0,40.0219,40.1188,40.0122,40.0219,5400.0
2008-03-26 14:55:00,41.27,41.4,41.16,41.4,14500.0,39.9928,40.1188,39.8862,40.1188,14500.0
2008-03-26 15:00:00,41.41,41.5,41.25,41.29,34200.0,40.1285,40.2157,39.9735,40.0122,34200.0
2008-03-26 15:05:00,41.29,41.29,40.8,41.01,37000.0,40.0122,40.0122,39.5374,39.7409,37000.0
2008-03-26 15:10:00,41.09,41.09,40.68,40.91,26400.0,39.8184,39.8184,39.4211,39.644,26400.0
2008-03-26 15:15:00,40.91,41.06,40.75,41.0,24500.0,39.644,39.7893,39.4889,39.7312,24500.0
2008-03-26 15:20:00,41.0,41.17,40.95,41.16,11400.0,39.7312,39.8959,39.6827,39.8862,11400.0
2008-03-26 15:25:00,41.16,41.35,41.07,41.1,17700.0,39.8862,40.0704,39.799,39.8281,17700.0
2008-03-26 15:30:00,41.1,41.28,40.88,41.16,18200.0,39.8281,40.0025,39.6149,39.8862,18200.0
2008-03-26 15:35:00,41.16,41.21,40.99,41.17,14300.0,39.8862,39.9347,39.7215,39.8959,14300.0
2008-03-26 15:40:00,41.16,41.2,41.01,41.09,19500.0,39.8862,39.925,39.7409,39.8184,19500.0
2008-03-26 15:45:00,41.09,41.41,40.94,41.38,51400.0,39.8184,40.1285,39.6731,40.0994,51400.0
2008-03-26 15:50:00,41.39,41.49,41.26,41.43,32600.0,40.1091,40.206,39.9831,40.1479,32600.0
2008-03-26 15:55:00,41.46,41.75,41.43,41.57,88200.0,40.177,40.458,40.1479,40.2836,88200.0
2008-03-27 09:30:00,41.71,41.71,41.05,41.34,12300.0,40.4192,40.4192,39.7796,40.0607,12300.0
2008-03-27 09:35:00,41.35,41.72,40.49,41.47,23600.0,40.0704,40.4289,39.237,40.1866,23600.0
2008-03-27 09:40:00,41.41,41.47,41.05,41.07,9800.0,40.1285,40.1866,39.7796,39.799,9800.0
2008-03-27 09:45:00,41.08,41.16,40.86,40.99,27200.0,39.8087,39.8862,39.5955,39.7215,27200.0
2008-03-27 09:50:00,41.0,41.0,40.63,40.94,19800.0,39.7312,39.7312,39.3726,39.6731,19800.0
2008-03-27 09:55:00,40.91,41.0,40.67,40.9,15500.0,39.644,39.7312,39.4114,39.6343,15500.0
2008-03-27 10:00:00,40.86,40.87,40.5,40.65,15500.0,39.5955,39.6052,39.2467,39.392,15500.0
2008-03-27 10:05:00,40.57,40.6,39.91,40.07,44200.0,39.3145,39.3436,38.6749,38.83,44200.0
2008-03-27 10:10:00,40.0,40.3,39.86,39.91,20900.0,38.7621,39.0529,38.6265,38.6749,20900.0
2008-03-27 10:15:00,40.0,40.29,39.98,40.03,18800.0,38.7621,39.0432,38.7428,38.7912,18800.0
2008-03-27 10:20:00,40.03,40.04,39.7,39.85,22100.0,38.7912,38.8009,38.4714,38.6168,22100.0
2008-03-27 10:25:00,39.89,39.93,39.5,39.5,22700.0,38.6555,38.6943,38.2776,38.2776,22700.0
2008-03-27 10:30:00,39.5,39.6,39.3,39.32,21200.0,38.2776,38.3745,38.0838,38.1032,21200.0
2008-03-27 10:35:00,39.28,39.68,39.05,39.57,22400.0,38.0644,38.452,37.8415,38.3454,22400.0
2008-03-27 10:40:00,39.58,39.85,39.36,39.73,21200.0,38.3551,38.6168,38.1419,38.5005,21200.0
2008-03-27 10:45:00,39.83,39.83,39.4,39.43,12200.0,38.5974,38.5974,38.1807,38.2098,12200.0
2008-03-27 10:50:00,39.47,39.84,39.43,39.76,7400.0,38.2485,38.6071,38.2098,38.5296,7400.0
2008-03-27 10:55:00,39.77,39.83,39.71,39.82,11000.0,38.5393,38.5974,38.4811,38.5877,11000.0
2008-03-27 11:00:00,39.77,39.84,39.65,39.65,6400.0,38.5393,38.6071,38.423,38.423,6400.0
2008-03-27 11:05:00,39.66,39.66,39.26,39.45,17200.0,38.4327,38.4327,38.045,38.2292,17200.0
2008-03-27 11:10:00,39.42,39.5,39.12,39.12,18700.0,38.2001,38.2776,37.9094,37.9094,18700.0
2008-03-27 11:15:00,39.24,39.29,39.06,39.11,20000.0,38.0257,38.0741,37.8512,37.8997,20000.0
2008-03-27 11:20:00,39.1,39.59,39.1,39.47,12600.0,37.89,38.3648,37.89,38.2485,12600.0
2008-03-27 11:25:00,39.39,39.6,39.37,39.6,6500.0,38.171,38.3745,38.1516,38.3745,6500.0
2008-03-27 11:30:00,39.61,39.71,39.42,39.67,10300.0,38.3842,38.4811,38.2001,38.4424,10300.0
2008-03-27 11:35:00,39.63,39.74,39.5,39.58,13700.0,38.4036,38.5102,38.2776,38.3551,13700.0
2008-03-27 11:40:00,39.59,39.7,39.51,39.7,2300.0,38.3648,38.4714,38.2873,38.4714,2300.0
2008-03-27 11:45:00,39.7,40.0,39.69,39.97,39100.0,38.4714,38.7621,38.4617,38.7331,39100.0
2008-03-27 11:50:00,39.98,39.98,39.67,39.69,27300.0,38.7428,38.7428,38.4424,38.4617,27300.0
2008-03-27 11:55:00,39.65,39.78,39.45,39.77,11200.0,38.423,38.5489,38.2292,38.5393,11200.0
2008-03-27 12:00:00,39.76,39.78,39.68,39.78,3700.0,38.5296,38.5489,38.452,38.5489,3700.0
2008-03-27 12:05:00,39.8,39.8,39.69,39.8,2300.0,38.5683,38.5683,38.4617,38.5683,2300.0
2008-03-27 12:10:00,39.8,39.93,39.79,39.83,12600.0,38.5683,38.6943,38.5586,38.5974,12600.0
2008-03-27 12:15:00,39.79,39.79,39.52,39.64,8200.0,38.5586,38.5586,38.297,38.4133,8200.0
2008-03-27 12:20:00,39.65,39.71,39.58,39.63,2900.0,38.423,38.4811,38.3551,38.4036,2900.0
2008-03-27 12:25:00,39.64,39.75,39.63,39.75,4900.0,38.4133,38.5199,38.4036,38.5199,4900.0
2008-03-27 12:30:00,39.77,39.86,39.71,39.83,5500.0,38.5393,38.6265,38.4811,38.5974,5500.0
2008-03-27 12:35:00,39.85,39.86,39.75,39.78,19300.0,38.6168,38.6265,38.5199,38.5489,19300.0
2008-03-27 12:40:00,39.8,39.8,39.65,39.66,4300.0,38.5683,38.5683,38.423,38.4327,4300.0
2008-03-27 12:45:00,39.65,39.65,39.52,39.6,3500.0,38.423,38.423,38.297,38.3745,3500.0
2008-03-27 12:50:00,39.6,39.6,39.25,39.29,11400.0,38.3745,38.3745,38.0354,38.0741,11400.0
2008-03-27 12:55:00,39.31,39.5,39.21,39.22,10400.0,38.0935,38.2776,37.9966,38.0063,10400.0
2008-03-27 13:00:00,39.25,39.33,39.23,39.33,1900.0,38.0354,38.1129,38.016,38.1129,1900.0
2008-03-27 13:05:00,39.4,39.43,39.3,39.4,6200.0,38.1807,38.2098,38.0838,38.1807,6200.0
2008-03-27 13:10:00,39.37,39.68,39.37,39.62,7500.0,38.1516,38.452,38.1516,38.3939,7500.0
2008-03-27 13:15:00,39.65,39.66,39.33,39.39,7600.0,38.423,38.4327,38.1129,38.171,7600.0
2008-03-27 13:20:00,39.33,39.45,39.33,39.41,6000.0,38.1129,38.2292,38.1129,38.1904,6000.0
2008-03-27 13:25:00,39.4,39.41,39.21,39.21,5400.0,38.1807,38.1904,37.9966,37.9966,5400.0
2008-03-27 13:30:00,39.21,39.3,39.01,39.1,16900.0,37.9966,38.0838,37.8028,37.89,16900.0
2008-03-27 13:35:00,39.09,39.15,38.75,39.14,33300.0,37.8803,37.9384,37.5508,37.9288,33300.0
2008-03-27 13:40:00,39.07,39.16,38.82,38.95,7900.0,37.8609,37.9481,37.6187,37.7446,7900.0
2008-03-27 13:45:00,38.85,39.14,38.85,39.04,5800.0,37.6477,37.9288,37.6477,37.8318,5800.0
2008-03-27 13:50:00,39.02,39.09,38.81,38.93,5400.0,37.8125,37.8803,37.609,37.7253,5400.0
2008-03-27 13:55:00,38.93,39.16,38.93,39.09,7200.0,37.7253,37.9481,37.7253,37.8803,7200.0
2008-03-27 14:00:00,39.09,39.11,38.93,38.93,5200.0,37.8803,37.8997,37.7253,37.7253,5200.0
2008-03-27 14:05:00,38.93,39.08,38.81,39.0,4300.0,37.7253,37.8706,37.609,37.7931,4300.0
2008-03-27 14:10:00,39.0,39.09,38.96,39.04,2200.0,37.7931,37.8803,37.7543,37.8318,2200.0
2008-03-27 14:15:00,39.05,39.15,39.0,39.11,5600.0,37.8415,37.9384,37.7931,37.8997,5600.0
2008-03-27 14:20:00,39.1,39.22,39.0,39.16,9000.0,37.89,38.0063,37.7931,37.9481,9000.0
2008-03-27 14:25:00,39.16,39.23,39.1,39.15,8100.0,37.9481,38.016,37.89,37.9384,8100.0
2008-03-27 14:30:00,39.21,39.25,39.15,39.24,8200.0,37.9966,38.0354,37.9384,38.0257,8200.0
2008-03-27 14:35:00,39.25,39.47,39.22,39.34,8100.0,38.0354,38.2485,38.0063,38.1226,8100.0
2008-03-27 14:40:00,39.37,39.55,39.13,39.29,15600.0,38.1516,38.3261,37.9191,38.0741,15600.0
2008-03-27 14:45:00,39.27,39.48,39.26,39.48,7700.0,38.0547,38.2582,38.045,38.2582,7700.0
2008-03-27 14:50:00,39.49,39.74,39.37,39.37,8000.0,38.2679,38.5102,38.1516,38.1516,8000.0
2008-03-27 14:55:00,39.39,39.45,39.29,39.3,6900.0,38.171,38.2292,38.0741,38.0838,6900.0
2008-03-27 15:00:00,39.34,39.72,39.28,39.67,5200.0,38.1226,38.4908,38.0644,38.4424,5200.0
2008-03-27 15:05:00,39.63,39.7,39.46,39.67,3300.0,38.4036,38.4714,38.2389,38.4424,3300.0
2008-03-27 15:10:00,39.64,39.69,39.45,39.69,7400.0,38.4133,38.4617,38.2292,38.4617,7400.0
2008-03-27 15:15:00,39.66,39.7,39.46,39.62,12200.0,38.4327,38.4714,38.2389,38.3939,12200.0
2008-03-27 15:20:00,39.61,39.61,39.3,39.35,4300.0,38.3842,38.3842,38.0838,38.1323,4300.0
2008-03-27 15:25:00,39.33,39.51,39.26,39.51,9100.0,38.1129,38.2873,38.045,38.2873,9100.0
2008-03-27 15:30:00,39.39,39.49,39.25,39.27,3700.0,38.171,38.2679,38.0354,38.0547,3700.0
2008-03-27 15:35:00,39.22,39.27,38.82,38.87,21900.0,38.0063,38.0547,37.6187,37.6671,21900.0
2008-03-27 15:40:00,38.82,39.21,38.82,39.18,13800.0,37.6187,37.9966,37.6187,37.9675,13800.0
2008-03-27 15:45:00,39.15,39.16,38.92,39.0,11500.0,37.9384,37.9481,37.7156,37.7931,11500.0
2008-03-27 15:50:00,38.96,39.15,38.91,39.01,20500.0,37.7543,37.9384,37.7059,37.8028,20500.0
2008-03-27 15:55:00,39.05,39.19,38.85,38.88,47000.0,37.8415,37.9772,37.6477,37.6768,47000.0
2008-03-28 09:30:00,39.47,39.5,39.26,39.47,7900.0,38.2485,38.2776,38.045,38.2485,7900.0
2008-03-28 09:35:00,39.42,39.46,38.93,39.32,12400.0,38.2001,38.2389,37.7253,38.1032,12400.0
2008-03-28 09:40:00,39.02,39.32,39.0,39.19,7900.0,37.8125,38.1032,37.7931,37.9772,7900.0
2008-03-28 09:45:00,39.18,39.19,38.98,39.12,6300.0,37.9675,37.9772,37.7737,37.9094,6300.0
2008-03-28 09:50:00,39.1,39.34,39.08,39.1,7500.0,37.89,38.1226,37.8706,37.89,7500.0
2008-03-28 09:55:00,39.22,39.23,39.1,39.1,5200.0,38.0063,38.016,37.89,37.89,5200.0
2008-03-28 10:00:00,39.13,39.43,39.05,39.37,7700.0,37.9191,38.2098,37.8415,38.1516,7700.0
2008-03-28 10:05:00,39.41,39.75,39.36,39.63,13900.0,38.1904,38.5199,38.1419,38.4036,13900.0
2008-03-28 10:10:00,39.65,39.7,39.29,39.39,11400.0,38.423,38.4714,38.0741,38.171,11400.0
2008-03-28 10:15:00,39.36,39.42,38.8,38.86,12300.0,38.1419,38.2001,37.5993,37.6574,12300.0
2008-03-28 10:20:00,38.88,39.05,38.58,38.58,10500.0,37.6768,37.8415,37.3861,37.3861,10500.0
2008-03-28 10:25:00,38.74,38.91,38.61,38.77,3500.0,37.5411,37.7059,37.4152,37.5702,3500.0
2008-03-28 10:30:00,38.77,38.94,38.7,38.88,4900.0,37.5702,37.7349,37.5024,37.6768,4900.0
2008-03-28 10:35:00,38.7,38.72,38.11,38.16,22500.0,37.5024,37.5218,36.9306,36.9791,22500.0
2008-03-28 10:40:00,38.16,38.52,38.16,38.28,19700.0,36.9791,37.3279,36.9791,37.0954,19700.0
2008-03-28 10:45:00,38.26,38.29,38.05,38.29,7700.0,37.076,37.1051,36.8725,37.1051,7700.0
2008-03-28 10:50:00,38.25,38.29,38.16,38.17,3600.0,37.0663,37.1051,36.9791,36.9888,3600.0
2008-03-28 10:55:00,38.27,38.27,37.81,38.14,14300.0,37.0857,37.0857,36.6399,36.9597,14300.0
2008-03-28 11:00:00,38.08,38.28,38.07,38.24,9800.0,36.9016,37.0954,36.8919,37.0566,9800.0
2008-03-28 11:05:00,38.17,38.84,38.17,38.56,24200.0,36.9888,37.638,36.9888,37.3667,24200.0
2008-03-28 11:10:00,38.52,38.52,38.32,38.4,2500.0,37.3279,37.3279,37.1341,37.2117,2500.0
2008-03-28 11:15:00,38.31,38.43,38.31,38.36,3100.0,37.1244,37.2407,37.1244,37.1729,3100.0
2008-03-28 11:20:00,38.3,38.34,38.1,38.24,4600.0,37.1147,37.1535,36.9209,37.0566,4600.0
2008-03-28 11:25:00,38.12,38.24,38.0,38.15,3400.0,36.9403,37.0566,36.824,36.9694,3400.0
2008-03-28 11:30:00,38.23,38.24,38.12,38.12,1500.0,37.0469,37.0566,36.9403,36.9403,1500.0
2008-03-28 11:35:00,38.17,38.17,38.05,38.12,5600.0,36.9888,36.9888,36.8725,36.9403,5600.0
2008-03-28 11:40:00,38.13,38.21,38.09,38.1,5100.0,36.95,37.0275,36.9112,36.9209,5100.0
2008-03-28 11:45:00,38.1,38.19,38.0,38.1,7400.0,36.9209,37.0082,36.824,36.9209,7400.0
2008-03-28 11:50:00,38.11,38.11,37.98,38.05,2900.0,36.9306,36.9306,36.8047,36.8725,2900.0
2008-03-28 11:55:00,38.05,38.22,38.05,38.22,2900.0,36.8725,37.0372,36.8725,37.0372,2900.0
2008-03-28 12:00:00,38.25,38.25,38.0,38.08,5900.0,37.0663,37.0663,36.824,36.9016,5900.0
2008-03-28 12:05:00,38.06,38.12,38.03,38.07,2300.0,36.8822,36.9403,36.8531,36.8919,2300.0
2008-03-28 12:10:00,38.1,38.16,38.07,38.1,1100.0,36.9209,36.9791,36.8919,36.9209,1100.0
2008-03-28 12:15:00,38.12,38.14,38.04,38.06,2000.0,36.9403,36.9597,36.8628,36.8822,2000.0
2008-03-28 12:20:00,38.06,38.13,38.04,38.1,1800.0,36.8822,36.95,36.8628,36.9209,1800.0
2008-03-28 12:25:00,38.14,38.15,38.1,38.15,900.0,36.9597,36.9694,36.9209,36.9694,900.0
2008-03-28 12:30:00,38.17,38.24,38.15,38.24,2500.0,36.9888,37.0566,36.9694,37.0566,2500.0
2008-03-28 12:35:00,38.21,38.23,38.2,38.2,2000.0,37.0275,37.0469,37.0178,37.0178,2000.0
2008-03-28 12:40:00,38.2,38.25,38.2,38.2,4300.0,37.0178,37.0663,37.0178,37.0178,4300.0
2008-03-28 12:45:00,38.2,38.2,38.07,38.09,3200.0,37.0178,37.0178,36.8919,36.9112,3200.0
2008-03-28 12:50:00,38.06,38.15,38.05,38.11,1000.0,36.8822,36.9694,36.8725,36.9306,1000.0
2008-03-28 12:55:00,38.13,38.17,38.1,38.14,500.0,36.95,36.9888,36.9209,36.9597,500.0
2008-03-28 13:00:00,38.09,38.18,38.09,38.18,500.0,36.9112,36.9985,36.9112,36.9985,500.0
2008-03-28 13:05:00,38.18,38.18,38.12,38.15,1800.0,36.9985,36.9985,36.9403,36.9694,1800.0
2008-03-28 13:10:00,38.1,38.18,38.1,38.18,400.0,36.9209,36.9985,36.9209,36.9985,400.0
2008-03-28 13:15:00,38.1,38.21,38.1,38.17,700.0,36.9209,37.0275,36.9209,36.9888,700.0
2008-03-28 13:20:00,38.15,38.21,38.14,38.21,900.0,36.9694,37.0275,36.9597,37.0275,900.0
2008-03-28 13:25:00,38.17,38.21,38.16,38.2,1300.0,36.9888,37.0275,36.9791,37.0178,1300.0
2008-03-28 13:30:00,38.22,38.23,38.12,38.17,2300.0,37.0372,37.0469,36.9403,36.9888,2300.0
2008-03-28 13:35:00,38.07,38.13,38.03,38.13,900.0,36.8919,36.95,36.8531,36.95,900.0
2008-03-28 13:40:00,38.09,38.14,38.01,38.01,3700.0,36.9112,36.9597,36.8337,36.8337,3700.0
2008-03-28 13:45:00,38.02,38.03,37.88,37.88,14200.0,36.8434,36.8531,36.7077,36.7077,14200.0
2008-03-28 13:50:00,37.88,37.92,37.78,37.82,8900.0,36.7077,36.7465,36.6108,36.6496,8900.0
2008-03-28 13:55:00,37.89,37.9,37.83,37.9,2600.0,36.7174,36.7271,36.6593,36.7271,2600.0
2008-03-28 14:00:00,37.88,37.97,37.85,37.91,4800.0,36.7077,36.795,36.6787,36.7368,4800.0
2008-03-28 14:05:00,37.91,37.91,37.85,37.85,2100.0,36.7368,36.7368,36.6787,36.6787,2100.0
2008-03-28 14:10:00,37.88,37.89,37.82,37.85,6500.0,36.7077,36.7174,36.6496,36.6787,6500.0
2008-03-28 14:15:00,37.85,37.97,37.85,37.97,4000.0,36.6787,36.795,36.6787,36.795,4000.0
2008-03-28 14:20:00,37.96,37.96,37.85,37.86,3500.0,36.7853,36.7853,36.6787,36.6884,3500.0
2008-03-28 14:25:00,37.92,37.92,37.75,37.75,7600.0,36.7465,36.7465,36.5818,36.5818,7600.0
2008-03-28 14:30:00,37.78,37.95,37.75,37.95,4100.0,36.6108,36.7756,36.5818,36.7756,4100.0
2008-03-28 14:35:00,37.86,37.93,37.81,37.81,3800.0,36.6884,36.7562,36.6399,36.6399,3800.0
2008-03-28 14:40:00,37.85,37.87,37.8,37.83,4100.0,36.6787,36.6981,36.6302,36.6593,4100.0
2008-03-28 14:45:00,37.82,37.88,37.82,37.84,4200.0,36.6496,36.7077,36.6496,36.669,4200.0
2008-03-28 14:50:00,37.84,37.87,37.71,37.71,10000.0,36.669,36.6981,36.543,36.543,10000.0
2008-03-28 14:55:00,37.71,37.8,37.6,37.74,11500.0,36.543,36.6302,36.4364,36.5721,11500.0
2008-03-28 15:00:00,37.77,37.8,37.66,37.67,10500.0,36.6012,36.6302,36.4946,36.5042,10500.0
2008-03-28 15:05:00,37.72,37.77,37.44,37.47,15300.0,36.5527,36.6012,36.2814,36.3104,15300.0
2008-03-28 15:10:00,37.47,37.56,37.34,37.34,14100.0,36.3104,36.3976,36.1845,36.1845,14100.0
2008-03-28 15:15:00,37.39,37.4,37.25,37.33,13400.0,36.2329,36.2426,36.0972,36.1748,13400.0
2008-03-28 15:20:00,37.27,37.33,37.27,37.28,7000.0,36.1166,36.1748,36.1166,36.1263,7000.0
2008-03-28 15:25:00,37.28,37.28,37.1,37.12,19000.0,36.1263,36.1263,35.9519,35.9713,19000.0
2008-03-28 15:30:00,37.12,37.3,36.95,37.28,30100.0,35.9713,36.1457,35.8065,36.1263,30100.0
2008-03-28 15:35:00,37.25,37.28,36.96,36.96,18600.0,36.0972,36.1263,35.8162,35.8162,18600.0
2008-03-28 15:40:00,36.99,37.17,36.96,37.08,13800.0,35.8453,36.0197,35.8162,35.9325,13800.0
2008-03-28 15:45:00,37.02,37.14,36.98,37.14,17400.0,35.8744,35.9906,35.8356,35.9906,17400.0
2008-03-28 15:50:00,37.1,37.15,37.0,37.15,16500.0,35.9519,36.0003,35.855,36.0003,16500.0
2008-03-28 15:55:00,37.15,37.15,36.89,37.01,20300.0,36.0003,36.0003,35.7484,35.8647,20300.0
2008-03-31 09:30:00,37.32,37.41,37.11,37.41,7500.0,36.1651,36.2523,35.9616,36.2523,7500.0
2008-03-31 09:35:00,37.33,37.33,36.64,36.9,8900.0,36.1748,36.1748,35.5061,35.7581,8900.0
2008-03-31 09:40:00,37.0,37.46,36.73,37.29,10300.0,35.855,36.3007,35.5933,36.136,10300.0
2008-03-31 09:45:00,37.29,37.44,37.23,37.3,9500.0,36.136,36.2814,36.0779,36.1457,9500.0
2008-03-31 09:50:00,37.31,37.66,37.3,37.4,12000.0,36.1554,36.4946,36.1457,36.2426,12000.0
2008-03-31 09:55:00,37.39,37.49,37.08,37.25,11300.0,36.2329,36.3298,35.9325,36.0972,11300.0
2008-03-31 10:00:00,37.27,37.4,37.12,37.24,4500.0,36.1166,36.2426,35.9713,36.0876,4500.0
2008-03-31 10:05:00,37.17,37.49,37.02,37.49,10400.0,36.0197,36.3298,35.8744,36.3298,10400.0
2008-03-31 10:10:00,37.47,37.52,37.37,37.46,6100.0,36.3104,36.3589,36.2135,36.3007,6100.0
2008-03-31 10:15:00,37.54,37.79,37.46,37.54,9500.0,36.3783,36.6205,36.3007,36.3783,9500.0
2008-03-31 10:20:00,37.57,37.8,37.57,37.69,19700.0,36.4073,36.6302,36.4073,36.5236,19700.0
2008-03-31 10:25:00,37.6,37.73,37.02,37.06,13800.0,36.4364,36.5624,35.8744,35.9131,13800.0
2008-03-31 10:30:00,37.05,37.25,37.04,37.18,7200.0,35.9034,36.0972,35.8937,36.0294,7200.0
2008-03-31 10:35:00,37.2,37.34,37.16,37.34,2000.0,36.0488,36.1845,36.01,36.1845,2000.0
2008-03-31 10:40:00,37.35,37.35,37.27,37.32,1000.0,36.1941,36.1941,36.1166,36.1651,1000.0
2008-03-31 10:45:00,37.3,37.3,37.11,37.19,3900.0,36.1457,36.1457,35.9616,36.0391,3900.0
2008-03-31 10:50:00,37.12,37.27,37.09,37.12,6800.0,35.9713,36.1166,35.9422,35.9713,6800.0
2008-03-31 10:55:00,37.11,37.18,37.11,37.18,9100.0,35.9616,36.0294,35.9616,36.0294,9100.0
2008-03-31 11:00:00,37.17,37.26,37.15,37.26,8600.0,36.0197,36.1069,36.0003,36.1069,8600.0
2008-03-31 11:05:00,37.27,37.3,37.2,37.2,4900.0,36.1166,36.1457,36.0488,36.0488,4900.0
2008-03-31 11:10:00,37.21,37.21,37.11,37.11,2800.0,36.0585,36.0585,35.9616,35.9616,2800.0
2008-03-31 11:15:00,37.09,37.09,36.9,36.9,1700.0,35.9422,35.9422,35.7581,35.7581,1700.0
2008-03-31 11:20:00,36.91,36.97,36.85,36.94,3600.0,35.7678,35.8259,35.7096,35.7968,3600.0
2008-03-31 11:25:00,36.93,36.97,36.86,36.97,7200.0,35.7871,35.8259,35.7193,35.8259,7200.0
2008-03-31 11:30:00,36.94,37.08,36.94,37.08,2900.0,35.7968,35.9325,35.7968,35.9325,2900.0
2008-03-31 11:35:00,37.11,37.16,37.04,37.1,5400.0,35.9616,36.01,35.8937,35.9519,5400.0
2008-03-31 11:40:00,37.12,37.13,37.02,37.05,2600.0,35.9713,35.981,35.8744,35.9034,2600.0
2008-03-31 11:45:00,37.08,37.27,37.08,37.22,2600.0,35.9325,36.1166,35.9325,36.0682,2600.0
2008-03-31 11:50:00,37.29,37.43,37.29,37.4,6200.0,36.136,36.2717,36.136,36.2426,6200.0
2008-03-31 11:55:00,37.41,37.41,37.29,37.29,1800.0,36.2523,36.2523,36.136,36.136,1800.0
2008-03-31 12:00:00,37.3,37.3,37.2,37.2,1700.0,36.1457,36.1457,36.0488,36.0488,1700.0
2008-03-31 12:05:00,37.21,37.23,37.21,37.23,900.0,36.0585,36.0779,36.0585,36.0779,900.0
2008-03-31 12:10:00,37.24,37.39,37.24,37.35,9800.0,36.0876,36.2329,36.0876,36.1941,9800.0
2008-03-31 12:15:00,37.31,37.33,37.23,37.25,6700.0,36.1554,36.1748,36.0779,36.0972,6700.0
2008-03-31 12:20:00,37.29,37.37,37.24,37.32,10000.0,36.136,36.2135,36.0876,36.1651,10000.0
2008-03-31 12:25:00,37.32,37.4,37.3,37.4,2900.0,36.1651,36.2426,36.1457,36.2426,2900.0
2008-03-31 12:30:00,37.39,37.39,37.34,37.38,1700.0,36.2329,36.2329,36.1845,36.2232,1700.0
2008-03-31 12:35:00,37.4,37.4,37.39,37.39,2500.0,36.2426,36.2426,36.2329,36.2329,2500.0
2008-03-31 12:40:00,37.4,37.4,37.33,37.34,1900.0,36.2426,36.2426,36.1748,36.1845,1900.0
2008-03-31 12:45:00,37.38,37.38,37.38,37.38,600.0,36.2232,36.2232,36.2232,36.2232,600.0
2008-03-31 12:50:00,37.39,37.4,37.36,37.4,1000.0,36.2329,36.2426,36.2038,36.2426,1000.0
2008-03-31 12:55:00,37.4,37.66,37.36,37.65,3300.0,36.2426,36.4946,36.2038,36.4849,3300.0
2008-03-31 13:00:00,37.7,37.82,37.61,37.61,5900.0,36.5333,36.6496,36.4461,36.4461,5900.0
2008-03-31 13:05:00,37.57,37.62,37.54,37.56,700.0,36.4073,36.4558,36.3783,36.3976,700.0
2008-03-31 13:10:00,37.62,37.71,37.61,37.66,2000.0,36.4558,36.543,36.4461,36.4946,2000.0
2008-03-31 13:15:00,37.66,37.68,37.59,37.59,700.0,36.4946,36.5139,36.4267,36.4267,700.0
2008-03-31 13:20:00,37.67,37.67,37.63,37.67,1200.0,36.5042,36.5042,36.4655,36.5042,1200.0
2008-03-31 13:25:00,37.62,37.62,37.51,37.51,700.0,36.4558,36.4558,36.3492,36.3492,700.0
2008-03-31 13:30:00,37.58,37.64,37.56,37.56,1900.0,36.417,36.4752,36.3976,36.3976,1900.0
2008-03-31 13:35:00,37.56,37.56,37.56,37.56,100.0,36.3976,36.3976,36.3976,36.3976,100.0
2008-03-31 13:40:00,37.51,37.57,37.51,37.57,500.0,36.3492,36.4073,36.3492,36.4073,500.0
2008-03-31 13:45:00,37.5,37.5,37.34,37.35,2200.0,36.3395,36.3395,36.1845,36.1941,2200.0
2008-03-31 13:50:00,37.43,37.43,37.32,37.37,1700.0,36.2717,36.2717,36.1651,36.2135,1700.0
2008-03-31 13:55:00,37.34,37.37,37.34,37.34,600.0,36.1845,36.2135,36.1845,36.1845,600.0
2008-03-31 14:00:00,37.32,37.33,37.28,37.33,7400.0,36.1651,36.1748,36.1263,36.1748,7400.0
2008-03-31 14:05:00,37.3,37.34,37.27,37.31,12800.0,36.1457,36.1845,36.1166,36.1554,12800.0
2008-03-31 14:10:00,37.3,37.4,37.3,37.33,2900.0,36.1457,36.2426,36.1457,36.1748,2900.0
2008-03-31 14:15:00,37.36,37.36,37.3,37.3,1300.0,36.2038,36.2038,36.1457,36.1457,1300.0
2008-03-31 14:20:00,37.34,37.36,37.27,37.27,4300.0,36.1845,36.2038,36.1166,36.1166,4300.0
2008-03-31 14:25:00,37.26,37.31,37.26,37.31,3600.0,36.1069,36.1554,36.1069,36.1554,3600.0
2008-03-31 14:30:00,37.3,37.37,37.26,37.26,1900.0,36.1457,36.2135,36.1069,36.1069,1900.0
2008-03-31 14:35:00,37.26,37.26,37.18,37.19,3900.0,36.1069,36.1069,36.0294,36.0391,3900.0
2008-03-31 14:40:00,37.2,37.3,37.0,37.0,5700.0,36.0488,36.1457,35.855,35.855,5700.0
2008-03-31 14:45:00,37.0,37.18,36.93,37.18,13800.0,35.855,36.0294,35.7871,36.0294,13800.0
2008-03-31 14:50:00,37.11,37.11,36.88,36.88,7800.0,35.9616,35.9616,35.7387,35.7387,7800.0
2008-03-31 14:55:00,36.88,37.0,36.85,36.94,1700.0,35.7387,35.855,35.7096,35.7968,1700.0
2008-03-31 15:00:00,37.02,37.02,36.88,36.93,2700.0,35.8744,35.8744,35.7387,35.7871,2700.0
2008-03-31 15:05:00,36.88,39.41,36.88,39.19,311600.0,35.7387,38.1904,35.7387,37.9772,311600.0
2008-03-31 15:10:00,39.37,40.3,38.56,39.81,268900.0,38.1516,39.0529,37.3667,38.578,268900.0
2008-03-31 15:15:00,39.81,40.0,39.38,39.68,109700.0,38.578,38.7621,38.1613,38.452,109700.0
2008-03-31 15:20:00,39.7,39.88,39.4,39.67,91800.0,38.4714,38.6459,38.1807,38.4424,91800.0
2008-03-31 15:25:00,39.83,40.39,39.5,39.9,95300.0,38.5974,39.1401,38.2776,38.6652,95300.0
2008-03-31 15:30:00,39.96,40.15,39.62,39.7,59400.0,38.7234,38.9075,38.3939,38.4714,59400.0
2008-03-31 15:35:00,39.71,40.0,39.6,40.0,35700.0,38.4811,38.7621,38.3745,38.7621,35700.0
2008-03-31 15:40:00,39.99,40.0,39.7,39.74,45700.0,38.7524,38.7621,38.4714,38.5102,45700.0
2008-03-31 15:45:00,39.75,39.92,39.66,39.71,41500.0,38.5199,38.6846,38.4327,38.4811,41500.0
2008-03-31 15:50:00,39.8,39.8,39.31,39.43,67900.0,38.5683,38.5683,38.0935,38.2098,67900.0
2008-03-31 15:55:00,39.43,39.77,39.4,39.65,63300.0,38.2098,38.5393,38.1807,38.423,63300.0
2008-04-01 09:30:00,40.52,40.52,40.0,40.03,62800.0,39.266,39.266,38.7621,38.7912,62800.0
2008-04-01 09:35:00,40.02,40.2,39.43,39.5,54900.0,38.7815,38.956,38.2098,38.2776,54900.0
2008-04-01 09:40:00,39.41,39.75,38.67,38.68,44900.0,38.1904,38.5199,37.4733,37.483,44900.0
2008-04-01 09:45:00,38.81,39.22,38.7,39.07,12600.0,37.609,38.0063,37.5024,37.8609,12600.0
2008-04-01 09:50:00,39.07,39.09,38.68,38.73,20800.0,37.8609,37.8803,37.483,37.5314,20800.0
2008-04-01 09:55:00,38.8,39.13,38.73,39.08,30500.0,37.5993,37.9191,37.5314,37.8706,30500.0
2008-04-01 10:00:00,39.07,39.74,39.07,39.2,24400.0,37.8609,38.5102,37.8609,37.9869,24400.0
2008-04-01 10:05:00,39.12,39.28,39.1,39.19,10500.0,37.9094,38.0644,37.89,37.9772,10500.0
2008-04-01 10:10:00,39.24,39.27,38.57,39.03,25300.0,38.0257,38.0547,37.3764,37.8222,25300.0
2008-04-01 10:15:00,39.04,39.16,38.82,39.11,9000.0,37.8318,37.9481,37.6187,37.8997,9000.0
2008-04-01 10:20:00,39.08,39.19,38.73,38.92,12700.0,37.8706,37.9772,37.5314,37.7156,12700.0
2008-04-01 10:25:00,38.83,39.02,38.81,39.01,6200.0,37.6283,37.8125,37.609,37.8028,6200.0
2008-04-01 10:30:00,38.95,39.23,38.95,39.22,11200.0,37.7446,38.016,37.7446,38.0063,11200.0
2008-04-01 10:35:00,39.22,39.28,39.17,39.27,13100.0,38.0063,38.0644,37.9578,38.0547,13100.0
2008-04-01 10:40:00,39.28,39.3,39.15,39.15,18700.0,38.0644,38.0838,37.9384,37.9384,18700.0
2008-04-01 10:45:00,39.15,39.19,39.0,39.11,7800.0,37.9384,37.9772,37.7931,37.8997,7800.0
2008-04-01 10:50:00,39.11,39.22,39.1,39.22,12200.0,37.8997,38.0063,37.89,38.0063,12200.0
2008-04-01 10:55:00,39.22,39.49,39.16,39.4,20200.0,38.0063,38.2679,37.9481,38.1807,20200.0
2008-04-01 11:00:00,39.37,39.44,39.15,39.2,11700.0,38.1516,38.2195,37.9384,37.9869,11700.0
2008-04-01 11:05:00,39.2,39.3,39.06,39.28,11200.0,37.9869,38.0838,37.8512,38.0644,11200.0
2008-04-01 11:10:00,39.28,39.3,39.17,39.27,7600.0,38.0644,38.0838,37.9578,38.0547,7600.0
2008-04-01 11:15:00,39.29,39.32,39.21,39.31,8900.0,38.0741,38.1032,37.9966,38.0935,8900.0
2008-04-01 11:20:00,39.25,39.31,39.21,39.24,6600.0,38.0354,38.0935,37.9966,38.0257,6600.0
2008-04-01 11:25:00,39.23,39.31,39.2,39.24,16200.0,38.016,38.0935,37.9869,38.0257,16200.0
2008-04-01 11:30:00,39.24,39.57,39.23,39.46,7900.0,38.0257,38.3454,38.016,38.2389,7900.0
2008-04-01 11:35:00,39.54,39.62,39.51,39.52,9900.0,38.3164,38.3939,38.2873,38.297,9900.0
2008-04-01 11:40:00,39.57,39.79,39.42,39.7,21400.0,38.3454,38.5586,38.2001,38.4714,21400.0
2008-04-01 11:45:00,39.66,39.92,39.57,39.92,16100.0,38.4327,38.6846,38.3454,38.6846,16100.0
2008-04-01 11:50:00,39.89,40.0,39.83,40.0,13700.0,38.6555,38.7621,38.5974,38.7621,13700.0
2008-04-01 11:55:00,39.99,40.0,39.9,39.92,4800.0,38.7524,38.7621,38.6652,38.6846,4800.0
2008-04-01 12:00:00,40.0,40.0,39.91,39.95,14600.0,38.7621,38.7621,38.6749,38.7137,14600.0
2008-04-01 12:05:00,39.92,40.01,39.83,39.83,13300.0,38.6846,38.7718,38.5974,38.5974,13300.0
2008-04-01 12:10:00,39.9,39.9,39.62,39.82,5900.0,38.6652,38.6652,38.3939,38.5877,5900.0
2008-04-01 12:15:00,39.81,39.96,39.79,39.9,5300.0,38.578,38.7234,38.5586,38.6652,5300.0
2008-04-01 12:20:00,39.85,39.91,39.78,39.88,7600.0,38.6168,38.6749,38.5489,38.6459,7600.0
2008-04-01 12:25:00,39.79,39.9,39.78,39.79,8800.0,38.5586,38.6652,38.5489,38.5586,8800.0
2008-04-01 12:30:00,39.8,39.86,39.71,39.71,5200.0,38.5683,38.6265,38.4811,38.4811,5200.0
2008-04-01 12:35:00,39.75,39.78,39.56,39.73,6500.0,38.5199,38.5489,38.3358,38.5005,6500.0
2008-04-01 12:40:00,39.71,39.77,39.53,39.71,9100.0,38.4811,38.5393,38.3067,38.4811,9100.0
2008-04-01 12:45:00,39.72,39.72,39.44,39.52,8400.0,38.4908,38.4908,38.2195,38.297,8400.0
2008-04-01 12:50:00,39.51,39.6,39.39,39.55,11600.0,38.2873,38.3745,38.171,38.3261,11600.0
2008-04-01 12:55:00,39.6,39.77,39.41,39.41,5000.0,38.3745,38.5393,38.1904,38.1904,5000.0
2008-04-01 13:00:00,39.45,39.64,39.45,39.61,5000.0,38.2292,38.4133,38.2292,38.3842,5000.0
2008-04-01 13:05:00,39.55,39.65,39.55,39.64,2200.0,38.3261,38.423,38.3261,38.4133,2200.0
2008-04-01 13:10:00,39.64,39.77,39.6,39.77,5800.0,38.4133,38.5393,38.3745,38.5393,5800.0
2008-04-01 13:15:00,39.77,40.09,39.74,40.02,28700.0,38.5393,38.8494,38.5102,38.7815,28700.0
2008-04-01 13:20:00,40.01,40.25,39.91,39.91,14300.0,38.7718,39.0044,38.6749,38.6749,14300.0
2008-04-01 13:25:00,39.98,40.0,39.88,39.88,6700.0,38.7428,38.7621,38.6459,38.6459,6700.0
2008-04-01 13:30:00,39.97,40.3,39.97,40.1,12100.0,38.7331,39.0529,38.7331,38.859,12100.0
2008-04-01 13:35:00,40.08,40.08,39.9,40.03,9100.0,38.8397,38.8397,38.6652,38.7912,9100.0
2008-04-01 13:40:00,40.01,40.02,39.81,39.88,4900.0,38.7718,38.7815,38.578,38.6459,4900.0
2008-04-01 13:45:00,39.89,39.99,39.88,39.9,3400.0,38.6555,38.7524,38.6459,38.6652,3400.0
2008-04-01 13:50:00,39.89,39.92,39.81,39.9,8200.0,38.6555,38.6846,38.578,38.6652,8200.0
2008-04-01 13:55:00,39.81,39.89,39.72,39.89,5600.0,38.578,38.6555,38.4908,38.6555,5600.0
2008-04-01 14:00:00,39.83,39.89,39.83,39.89,4200.0,38.5974,38.6555,38.5974,38.6555,4200.0
2008-04-01 14:05:00,39.84,39.9,39.84,39.85,2400.0,38.6071,38.6652,38.6071,38.6168,2400.0
2008-04-01 14:10:00,39.85,39.88,39.8,39.88,2600.0,38.6168,38.6459,38.5683,38.6459,2600.0
2008-04-01 14:15:00,39.89,39.99,39.63,39.82,10700.0,38.6555,38.7524,38.4036,38.5877,10700.0
2008-04-01 14:20:00,39.78,40.0,39.77,39.95,9800.0,38.5489,38.7621,38.5393,38.7137,9800.0
2008-04-01 14:25:00,39.95,40.01,39.95,39.95,2100.0,38.7137,38.7718,38.7137,38.7137,2100.0
2008-04-01 14:30:00,39.96,40.09,39.89,40.09,3700.0,38.7234,38.8494,38.6555,38.8494,3700.0
2008-04-01 14:35:00,40.1,40.41,40.1,40.2,16100.0,38.859,39.1595,38.859,38.956,16100.0
2008-04-01 14:40:00,40.29,40.43,40.09,40.11,16800.0,39.0432,39.1788,38.8494,38.8687,16800.0
2008-04-01 14:45:00,40.1,40.25,40.09,40.16,19200.0,38.859,39.0044,38.8494,38.9172,19200.0
2008-04-01 14:50:00,40.16,40.33,40.16,40.23,10800.0,38.9172,39.0819,38.9172,38.985,10800.0
2008-04-01 14:55:00,40.27,40.27,40.12,40.23,12900.0,39.0238,39.0238,38.8784,38.985,12900.0
2008-04-01 15:00:00,40.25,40.3,40.23,40.26,13800.0,39.0044,39.0529,38.985,39.0141,13800.0
2008-04-01 15:05:00,40.26,40.5,40.26,40.33,18500.0,39.0141,39.2467,39.0141,39.0819,18500.0
2008-04-01 15:10:00,40.4,40.48,40.33,40.33,12700.0,39.1498,39.2273,39.0819,39.0819,12700.0
2008-04-01 15:15:00,40.32,40.76,40.31,40.55,33900.0,39.0722,39.4986,39.0625,39.2951,33900.0
2008-04-01 15:20:00,40.51,40.66,40.45,40.54,9000.0,39.2564,39.4017,39.1982,39.2854,9000.0
2008-04-01 15:25:00,40.54,40.7,40.54,40.58,9600.0,39.2854,39.4405,39.2854,39.3242,9600.0
2008-04-01 15:30:00,40.64,40.66,40.53,40.56,21500.0,39.3823,39.4017,39.2757,39.3048,21500.0
2008-04-01 15:35:00,40.5,40.61,40.34,40.54,29400.0,39.2467,39.3533,39.0916,39.2854,29400.0
2008-04-01 15:40:00,40.57,40.61,40.5,40.6,35800.0,39.3145,39.3533,39.2467,39.3436,35800.0
2008-04-01 15:45:00,40.61,40.67,40.57,40.62,29800.0,39.3533,39.4114,39.3145,39.363,29800.0
2008-04-01 15:50:00,40.63,40.69,40.62,40.66,34000.0,39.3726,39.4308,39.363,39.4017,34000.0
2008-04-01 15:55:00,40.67,40.82,40.65,40.75,48700.0,39.4114,39.5568,39.392,39.4889,48700.0
2008-04-02 09:30:00,40.11,40.37,39.7,40.02,21200.0,38.8687,39.1207,38.4714,38.7815,21200.0
2008-04-02 09:35:00,40.21,40.21,39.84,39.9,13800.0,38.9656,38.9656,38.6071,38.6652,13800.0
2008-04-02 09:40:00,39.91,39.94,39.6,39.77,12500.0,38.6749,38.704,38.3745,38.5393,12500.0
2008-04-02 09:45:00,39.76,39.84,39.61,39.84,5200.0,38.5296,38.6071,38.3842,38.6071,5200.0
2008-04-02 09:50:00,39.87,39.87,39.6,39.65,7500.0,38.6362,38.6362,38.3745,38.423,7500.0
2008-04-02 09:55:00,39.65,39.98,39.65,39.98,7100.0,38.423,38.7428,38.423,38.7428,7100.0
2008-04-02 10:00:00,39.9,39.98,39.78,39.96,4900.0,38.6652,38.7428,38.5489,38.7234,4900.0
2008-04-02 10:05:00,39.97,40.1,39.82,40.06,16500.0,38.7331,38.859,38.5877,38.8203,16500.0
2008-04-02 10:10:00,40.05,40.09,39.88,39.94,2800.0,38.8106,38.8494,38.6459,38.704,2800.0
2008-04-02 10:15:00,39.96,40.04,39.31,39.47,16200.0,38.7234,38.8009,38.0935,38.2485,16200.0
2008-04-02 10:20:00,39.53,39.92,39.53,39.92,7600.0,38.3067,38.6846,38.3067,38.6846,7600.0
2008-04-02 10:25:00,39.83,39.93,39.63,39.8,5400.0,38.5974,38.6943,38.4036,38.5683,5400.0
2008-04-02 10:30:00,39.81,40.12,39.78,40.05,10900.0,38.578,38.8784,38.5489,38.8106,10900.0
2008-04-02 10:35:00,40.03,40.23,39.8,39.91,14100.0,38.7912,38.985,38.5683,38.6749,14100.0
2008-04-02 10:40:00,39.99,40.1,39.94,39.98,5800.0,38.7524,38.859,38.704,38.7428,5800.0
2008-04-02 10:45:00,39.92,40.05,39.92,40.0,4100.0,38.6846,38.8106,38.6846,38.7621,4100.0
2008-04-02 10:50:00,39.98,40.17,39.9,40.16,8500.0,38.7428,38.9269,38.6652,38.9172,8500.0
2008-04-02 10:55:00,40.13,40.3,40.13,40.3,13300.0,38.8881,39.0529,38.8881,39.0529,13300.0
2008-04-02 11:00:00,40.18,40.25,40.18,40.19,5400.0,38.9366,39.0044,38.9366,38.9463,5400.0
2008-04-02 11:05:00,40.18,40.22,40.15,40.18,7700.0,38.9366,38.9753,38.9075,38.9366,7700.0
2008-04-02 11:10:00,40.19,40.23,40.14,40.15,5100.0,38.9463,38.985,38.8978,38.9075,5100.0
2008-04-02 11:15:00,40.16,40.2,39.97,40.0,7300.0,38.9172,38.956,38.7331,38.7621,7300.0
2008-04-02 11:20:00,40.07,40.17,40.04,40.11,3300.0,38.83,38.9269,38.8009,38.8687,3300.0
2008-04-02 11:25:00,40.02,40.13,39.93,40.11,7400.0,38.7815,38.8881,38.6943,38.8687,7400.0
2008-04-02 11:30:00,40.1,40.17,39.95,39.95,6000.0,38.859,38.9269,38.7137,38.7137,6000.0
2008-04-02 11:35:00,40.0,40.1,39.98,39.98,4400.0,38.7621,38.859,38.7428,38.7428,4400.0
2008-04-02 11:40:00,40.04,40.05,39.92,40.0,4700.0,38.8009,38.8106,38.6846,38.7621,4700.0
2008-04-02 11:45:00,40.0,40.08,39.97,40.08,3400.0,38.7621,38.8397,38.7331,38.8397,3400.0
2008-04-02 11:50:00,40.06,40.1,40.01,40.1,2200.0,38.8203,38.859,38.7718,38.859,2200.0
2008-04-02 11:55:00,40.08,40.1,39.9,39.95,13700.0,38.8397,38.859,38.6652,38.7137,13700.0
2008-04-02 12:00:00,39.99,40.05,39.92,40.01,3200.0,38.7524,38.8106,38.6846,38.7718,3200.0
2008-04-02 12:05:00,40.02,40.02,39.99,39.99,600.0,38.7815,38.7815,38.7524,38.7524,600.0
2008-04-02 12:10:00,40.0,40.05,39.99,40.04,2100.0,38.7621,38.8106,38.7524,38.8009,2100.0
2008-04-02 12:15:00,40.0,40.04,40.0,40.0,1800.0,38.7621,38.8009,38.7621,38.7621,1800.0
2008-04-02 12:20:00,39.98,40.05,39.98,40.0,4100.0,38.7428,38.8106,38.7428,38.7621,4100.0
2008-04-02 12:25:00,40.01,40.01,39.98,40.0,5500.0,38.7718,38.7718,38.7428,38.7621,5500.0
2008-04-02 12:30:00,39.98,39.98,39.9,39.95,6300.0,38.7428,38.7428,38.6652,38.7137,6300.0
2008-04-02 12:35:00,39.97,39.97,39.93,39.93,200.0,38.7331,38.7331,38.6943,38.6943,200.0
2008-04-02 12:40:00,39.93,40.0,39.91,39.93,1700.0,38.6943,38.7621,38.6749,38.6943,1700.0
2008-04-02 12:45:00,39.93,39.96,39.92,39.96,2900.0,38.6943,38.7234,38.6846,38.7234,2900.0
2008-04-02 12:50:00,39.94,39.98,39.94,39.98,2400.0,38.704,38.7428,38.704,38.7428,2400.0
2008-04-02 12:55:00,39.95,40.0,39.83,39.97,12900.0,38.7137,38.7621,38.5974,38.7331,12900.0
2008-04-02 13:00:00,39.9,39.93,39.75,39.75,8300.0,38.6652,38.6943,38.5199,38.5199,8300.0
2008-04-02 13:05:00,39.72,39.85,39.59,39.61,7200.0,38.4908,38.6168,38.3648,38.3842,7200.0
2008-04-02 13:10:00,39.61,39.65,39.33,39.33,17200.0,38.3842,38.423,38.1129,38.1129,17200.0
2008-04-02 13:15:00,39.33,39.51,39.2,39.43,7100.0,38.1129,38.2873,37.9869,38.2098,7100.0
2008-04-02 13:20:00,39.4,39.5,39.4,39.5,2200.0,38.1807,38.2776,38.1807,38.2776,2200.0
2008-04-02 13:25:00,39.48,39.5,39.47,39.47,1200.0,38.2582,38.2776,38.2485,38.2485,1200.0
2008-04-02 13:30:00,39.5,39.5,39.45,39.47,600.0,38.2776,38.2776,38.2292,38.2485,600.0
2008-04-02 13:35:00,39.45,39.45,39.34,39.35,3100.0,38.2292,38.2292,38.1226,38.1323,3100.0
2008-04-02 13:40:00,39.36,39.53,39.36,39.53,2600.0,38.1419,38.3067,38.1419,38.3067,2600.0
2008-04-02 13:45:00,39.51,39.65,39.48,39.63,2400.0,38.2873,38.423,38.2582,38.4036,2400.0
2008-04-02 13:50:00,39.58,39.65,39.53,39.6,2300.0,38.3551,38.423,38.3067,38.3745,2300.0
2008-04-02 13:55:00,39.58,39.63,39.56,39.56,7200.0,38.3551,38.4036,38.3358,38.3358,7200.0
2008-04-02 14:00:00,39.56,39.57,39.5,39.56,1800.0,38.3358,38.3454,38.2776,38.3358,1800.0
2008-04-02 14:05:00,39.56,39.81,39.56,39.81,4300.0,38.3358,38.578,38.3358,38.578,4300.0
2008-04-02 14:10:00,39.77,39.77,39.71,39.71,1300.0,38.5393,38.5393,38.4811,38.4811,1300.0
2008-04-02 14:15:00,39.7,39.71,39.63,39.67,5700.0,38.4714,38.4811,38.4036,38.4424,5700.0
2008-04-02 14:20:00,39.69,39.7,39.5,39.5,4400.0,38.4617,38.4714,38.2776,38.2776,4400.0
2008-04-02 14:25:00,39.46,39.54,39.44,39.53,4400.0,38.2389,38.3164,38.2195,38.3067,4400.0
2008-04-02 14:30:00,39.53,39.54,39.45,39.45,3000.0,38.3067,38.3164,38.2292,38.2292,3000.0
2008-04-02 14:35:00,39.46,39.47,39.34,39.43,11900.0,38.2389,38.2485,38.1226,38.2098,11900.0
2008-04-02 14:40:00,39.39,39.43,39.39,39.39,1300.0,38.171,38.2098,38.171,38.171,1300.0
2008-04-02 14:45:00,39.42,39.42,39.39,39.39,3300.0,38.2001,38.2001,38.171,38.171,3300.0
2008-04-02 14:50:00,39.4,39.4,39.28,39.37,12500.0,38.1807,38.1807,38.0644,38.1516,12500.0
2008-04-02 14:55:00,39.36,39.43,39.33,39.37,3700.0,38.1419,38.2098,38.1129,38.1516,3700.0
2008-04-02 15:00:00,39.35,39.35,39.13,39.17,15600.0,38.1323,38.1323,37.9191,37.9578,15600.0
2008-04-02 15:05:00,39.16,39.17,39.08,39.08,7600.0,37.9481,37.9578,37.8706,37.8706,7600.0
2008-04-02 15:10:00,39.12,39.23,39.11,39.14,7000.0,37.9094,38.016,37.8997,37.9288,7000.0
2008-04-02 15:15:00,39.13,39.43,39.13,39.43,2200.0,37.9191,38.2098,37.9191,38.2098,2200.0
2008-04-02 15:20:00,39.35,39.35,39.2,39.26,1900.0,38.1323,38.1323,37.9869,38.045,1900.0
2008-04-02 15:25:00,39.2,39.32,39.2,39.32,1200.0,37.9869,38.1032,37.9869,38.1032,1200.0
2008-04-02 15:30:00,39.32,39.32,39.14,39.14,4100.0,38.1032,38.1032,37.9288,37.9288,4100.0
2008-04-02 15:35:00,39.12,39.21,39.11,39.12,4900.0,37.9094,37.9966,37.8997,37.9094,4900.0
2008-04-02 15:40:00,39.06,39.09,39.02,39.03,7800.0,37.8512,37.8803,37.8125,37.8222,7800.0
2008-04-02 15:45:00,39.04,39.13,39.0,39.1,7900.0,37.8318,37.9191,37.7931,37.89,7900.0
2008-04-02 15:50:00,39.09,39.28,39.03,39.25,9100.0,37.8803,38.0644,37.8222,38.0354,9100.0
2008-04-02 15:55:00,39.3,39.3,39.21,39.22,12700.0,38.0838,38.0838,37.9966,38.0063,12700.0
2008-04-03 09:30:00,38.95,38.99,38.25,38.49,84600.0,37.7446,37.7834,37.0663,37.2989,84600.0
2008-04-03 09:35:00,38.5,38.89,38.5,38.71,10400.0,37.3086,37.6865,37.3086,37.5121,10400.0
2008-04-03 09:40:00,38.8,38.86,38.34,38.36,13900.0,37.5993,37.6574,37.1535,37.1729,13900.0
2008-04-03 09:45:00,38.36,38.72,38.35,38.72,11600.0,37.1729,37.5218,37.1632,37.5218,11600.0
2008-04-03 09:50:00,38.65,38.89,38.65,38.72,6900.0,37.4539,37.6865,37.4539,37.5218,6900.0
2008-04-03 09:55:00,38.75,38.99,38.69,38.77,9900.0,37.5508,37.7834,37.4927,37.5702,9900.0
2008-04-03 10:00:00,38.83,39.67,38.83,39.3,9100.0,37.6283,38.4424,37.6283,38.0838,9100.0
2008-04-03 10:05:00,39.3,39.37,39.17,39.25,6600.0,38.0838,38.1516,37.9578,38.0354,6600.0
2008-04-03 10:10:00,39.27,39.5,39.26,39.41,16400.0,38.0547,38.2776,38.045,38.1904,16400.0
2008-04-03 10:15:00,39.43,39.51,39.42,39.43,9000.0,38.2098,38.2873,38.2001,38.2098,9000.0
2008-04-03 10:20:00,39.43,39.79,39.28,39.78,13300.0,38.2098,38.5586,38.0644,38.5489,13300.0
2008-04-03 10:25:00,39.71,39.71,39.3,39.35,4200.0,38.4811,38.4811,38.0838,38.1323,4200.0
2008-04-03 10:30:00,39.39,39.39,39.28,39.36,2300.0,38.171,38.171,38.0644,38.1419,2300.0
2008-04-03 10:35:00,39.37,39.41,39.3,39.32,3500.0,38.1516,38.1904,38.0838,38.1032,3500.0
2008-04-03 10:40:00,39.35,39.5,39.12,39.12,5000.0,38.1323,38.2776,37.9094,37.9094,5000.0
2008-04-03 10:45:00,39.13,39.13,38.77,38.81,8800.0,37.9191,37.9191,37.5702,37.609,8800.0
2008-04-03 10:50:00,38.81,38.81,38.59,38.64,7900.0,37.609,37.609,37.3958,37.4442,7900.0
2008-04-03 10:55:00,38.63,38.65,38.51,38.58,4600.0,37.4345,37.4539,37.3183,37.3861,4600.0
2008-04-03 11:00:00,38.6,38.7,38.5,38.7,8600.0,37.4055,37.5024,37.3086,37.5024,8600.0
2008-04-03 11:05:00,38.72,38.97,38.71,38.87,6400.0,37.5218,37.764,37.5121,37.6671,6400.0
2008-04-03 11:10:00,38.78,38.98,38.78,38.83,3200.0,37.5799,37.7737,37.5799,37.6283,3200.0
2008-04-03 11:15:00,38.78,38.84,38.63,38.84,5400.0,37.5799,37.638,37.4345,37.638,5400.0
2008-04-03 11:20:00,38.81,38.86,38.75,38.75,5000.0,37.609,37.6574,37.5508,37.5508,5000.0
2008-04-03 11:25:00,38.79,38.82,38.75,38.82,3600.0,37.5896,37.6187,37.5508,37.6187,3600.0
2008-04-03 11:30:00,38.83,39.21,38.83,39.06,6800.0,37.6283,37.9966,37.6283,37.8512,6800.0
2008-04-03 11:35:00,39.05,39.09,38.95,38.95,2900.0,37.8415,37.8803,37.7446,37.7446,2900.0
2008-04-03 11:40:00,38.91,38.92,38.86,38.92,3300.0,37.7059,37.7156,37.6574,37.7156,3300.0
2008-04-03 11:45:00,38.85,39.25,38.85,39.07,3300.0,37.6477,38.0354,37.6477,37.8609,3300.0
2008-04-03 11:50:00,39.1,39.1,39.05,39.05,400.0,37.89,37.89,37.8415,37.8415,400.0
2008-04-03 11:55:00,39.09,39.22,38.95,38.95,5500.0,37.8803,38.0063,37.7446,37.7446,5500.0
2008-04-03 12:00:00,38.93,38.98,38.91,38.98,1200.0,37.7253,37.7737,37.7059,37.7737,1200.0
2008-04-03 12:05:00,38.98,39.13,38.98,39.04,2500.0,37.7737,37.9191,37.7737,37.8318,2500.0
2008-04-03 12:10:00,39.01,39.1,38.97,39.03,1700.0,37.8028,37.89,37.764,37.8222,1700.0
2008-04-03 12:15:00,38.99,38.99,38.88,38.96,1300.0,37.7834,37.7834,37.6768,37.7543,1300.0
2008-04-03 12:20:00,38.88,38.91,38.77,38.77,1700.0,37.6768,37.7059,37.5702,37.5702,1700.0
2008-04-03 12:25:00,38.8,38.82,38.78,38.82,1700.0,37.5993,37.6187,37.5799,37.6187,1700.0
2008-04-03 12:30:00,38.82,39.06,38.8,39.0,3100.0,37.6187,37.8512,37.5993,37.7931,3100.0
2008-04-03 12:35:00,38.98,39.14,38.98,39.1,1000.0,37.7737,37.9288,37.7737,37.89,1000.0
2008-04-03 12:40:00,39.18,39.45,39.03,39.45,9200.0,37.9675,38.2292,37.8222,38.2292,9200.0
2008-04-03 12:45:00,39.34,39.49,39.25,39.49,9400.0,38.1226,38.2679,38.0354,38.2679,9400.0
2008-04-03 12:50:00,39.5,39.64,39.4,39.43,9400.0,38.2776,38.4133,38.1807,38.2098,9400.0
2008-04-03 12:55:00,39.45,39.6,39.4,39.51,8700.0,38.2292,38.3745,38.1807,38.2873,8700.0
2008-04-03 13:00:00,39.5,39.5,39.45,39.48,1100.0,38.2776,38.2776,38.2292,38.2582,1100.0
2008-04-03 13:05:00,39.48,39.48,39.43,39.44,1100.0,38.2582,38.2582,38.2098,38.2195,1100.0
2008-04-03 13:10:00,39.44,39.64,39.44,39.57,3000.0,38.2195,38.4133,38.2195,38.3454,3000.0
2008-04-03 13:15:00,39.57,39.69,39.43,39.69,13000.0,38.3454,38.4617,38.2098,38.4617,13000.0
2008-04-03 13:20:00,39.64,39.64,39.51,39.51,2100.0,38.4133,38.4133,38.2873,38.2873,2100.0
2008-04-03 13:25:00,39.5,39.57,39.41,39.41,2200.0,38.2776,38.3454,38.1904,38.1904,2200.0
2008-04-03 13:30:00,39.57,39.57,39.2,39.21,9700.0,38.3454,38.3454,37.9869,37.9966,9700.0
2008-04-03 13:35:00,39.25,39.31,39.07,39.17,3400.0,38.0354,38.0935,37.8609,37.9578,3400.0
2008-04-03 13:40:00,39.1,39.1,39.06,39.06,1300.0,37.89,37.89,37.8512,37.8512,1300.0
2008-04-03 13:45:00,39.1,39.18,39.09,39.12,1900.0,37.89,37.9675,37.8803,37.9094,1900.0
2008-04-03 13:50:00,39.18,39.19,39.11,39.15,800.0,37.9675,37.9772,37.8997,37.9384,800.0
2008-04-03 13:55:00,39.15,39.16,39.05,39.05,2400.0,37.9384,37.9481,37.8415,37.8415,2400.0
2008-04-03 14:00:00,39.04,39.06,38.97,38.99,2700.0,37.8318,37.8512,37.764,37.7834,2700.0
2008-04-03 14:05:00,39.03,39.06,38.96,38.99,3000.0,37.8222,37.8512,37.7543,37.7834,3000.0
2008-04-03 14:10:00,39.0,39.04,38.96,38.97,4200.0,37.7931,37.8318,37.7543,37.764,4200.0
2008-04-03 14:15:00,38.99,39.03,38.95,39.0,8400.0,37.7834,37.8222,37.7446,37.7931,8400.0
2008-04-03 14:20:00,39.0,39.02,39.0,39.02,3800.0,37.7931,37.8125,37.7931,37.8125,3800.0
2008-04-03 14:25:00,39.02,39.02,38.9,38.98,5900.0,37.8125,37.8125,37.6962,37.7737,5900.0
2008-04-03 14:30:00,38.96,39.39,38.95,39.35,12500.0,37.7543,38.171,37.7446,38.1323,12500.0
2008-04-03 14:35:00,39.28,39.29,39.2,39.23,6300.0,38.0644,38.0741,37.9869,38.016,6300.0
2008-04-03 14:40:00,39.23,39.34,39.2,39.28,5300.0,38.016,38.1226,37.9869,38.0644,5300.0
2008-04-03 14:45:00,39.35,39.52,39.28,39.42,12100.0,38.1323,38.297,38.0644,38.2001,12100.0
2008-04-03 14:50:00,39.44,39.59,39.44,39.5,5800.0,38.2195,38.3648,38.2195,38.2776,5800.0
2008-04-03 14:55:00,39.46,39.59,39.41,39.58,7400.0,38.2389,38.3648,38.1904,38.3551,7400.0
2008-04-03 15:00:00,39.56,39.56,39.46,39.46,4500.0,38.3358,38.3358,38.2389,38.2389,4500.0
2008-04-03 15:05:00,39.47,39.47,39.36,39.36,4300.0,38.2485,38.2485,38.1419,38.1419,4300.0
2008-04-03 15:10:00,39.36,39.38,39.3,39.34,5700.0,38.1419,38.1613,38.0838,38.1226,5700.0
2008-04-03 15:15:00,39.37,39.5,39.37,39.39,11300.0,38.1516,38.2776,38.1516,38.171,11300.0
2008-04-03 15:20:00,39.36,39.41,39.34,39.4,4600.0,38.1419,38.1904,38.1226,38.1807,4600.0
2008-04-03 15:25:00,39.39,39.45,39.39,39.39,2900.0,38.171,38.2292,38.171,38.171,2900.0
2008-04-03 15:30:00,39.37,39.39,39.23,39.23,4700.0,38.1516,38.171,38.016,38.016,4700.0
2008-04-03 15:35:00,39.26,39.44,39.2,39.34,8700.0,38.045,38.2195,37.9869,38.1226,8700.0
2008-04-03 15:40:00,39.39,39.45,39.35,39.44,7700.0,38.171,38.2292,38.1323,38.2195,7700.0
2008-04-03 15:45:00,39.42,39.46,39.39,39.46,9300.0,38.2001,38.2389,38.171,38.2389,9300.0
2008-04-03 15:50:00,39.47,39.59,39.46,39.5,13400.0,38.2485,38.3648,38.2389,38.2776,13400.0
2008-04-03 15:55:00,39.53,39.75,39.5,39.63,21100.0,38.3067,38.5199,38.2776,38.4036,21100.0
2008-04-04 09:30:00,39.85,39.85,39.25,39.42,6600.0,38.6168,38.6168,38.0354,38.2001,6600.0
2008-04-04 09:35:00,39.59,39.68,39.28,39.39,6100.0,38.3648,38.452,38.0644,38.171,6100.0
2008-04-04 09:40:00,39.44,40.0,39.44,39.93,9300.0,38.2195,38.7621,38.2195,38.6943,9300.0
2008-04-04 09:45:00,39.92,40.2,39.88,39.9,15000.0,38.6846,38.956,38.6459,38.6652,15000.0
2008-04-04 09:50:00,39.9,40.17,39.89,40.1,9200.0,38.6652,38.9269,38.6555,38.859,9200.0
2008-04-04 09:55:00,40.14,40.28,40.1,40.28,8500.0,38.8978,39.0335,38.859,39.0335,8500.0
2008-04-04 10:00:00,40.28,40.3,40.1,40.3,7000.0,39.0335,39.0529,38.859,39.0529,7000.0
2008-04-04 10:05:00,40.23,40.42,40.12,40.21,18200.0,38.985,39.1691,38.8784,38.9656,18200.0
2008-04-04 10:10:00,40.15,40.2,40.0,40.04,7400.0,38.9075,38.956,38.7621,38.8009,7400.0
2008-04-04 10:15:00,40.08,40.25,39.86,39.94,16000.0,38.8397,39.0044,38.6265,38.704,16000.0
2008-04-04 10:20:00,40.0,40.18,40.0,40.14,3000.0,38.7621,38.9366,38.7621,38.8978,3000.0
2008-04-04 10:25:00,40.14,40.16,40.07,40.11,7300.0,38.8978,38.9172,38.83,38.8687,7300.0
2008-04-04 10:30:00,40.11,40.15,40.08,40.12,1200.0,38.8687,38.9075,38.8397,38.8784,1200.0
2008-04-04 10:35:00,40.1,40.11,39.89,39.9,4800.0,38.859,38.8687,38.6555,38.6652,4800.0
2008-04-04 10:40:00,39.86,40.18,39.86,40.18,3800.0,38.6265,38.9366,38.6265,38.9366,3800.0
2008-04-04 10:45:00,40.13,40.38,40.13,40.38,24600.0,38.8881,39.1304,38.8881,39.1304,24600.0
2008-04-04 10:50:00,40.4,41.2,40.35,41.04,61600.0,39.1498,39.925,39.1013,39.77,61600.0
2008-04-04 10:55:00,41.03,41.25,40.95,41.03,33800.0,39.7603,39.9735,39.6827,39.7603,33800.0
2008-04-04 11:00:00,41.03,41.43,41.02,41.32,37000.0,39.7603,40.1479,39.7506,40.0413,37000.0
2008-04-04 11:05:00,41.35,41.73,41.2,41.52,42100.0,40.0704,40.4386,39.925,40.2351,42100.0
2008-04-04 11:10:00,41.54,41.54,41.07,41.15,20100.0,40.2545,40.2545,39.799,39.8766,20100.0
2008-04-04 11:15:00,41.12,41.5,41.1,41.38,16300.0,39.8475,40.2157,39.8281,40.0994,16300.0
2008-04-04 11:20:00,41.42,41.45,40.92,41.2,15800.0,40.1382,40.1673,39.6537,39.925,15800.0
2008-04-04 11:25:00,41.21,41.5,41.2,41.5,18300.0,39.9347,40.2157,39.925,40.2157,18300.0
2008-04-04 11:30:00,41.48,41.51,41.42,41.46,26500.0,40.1963,40.2254,40.1382,40.177,26500.0
2008-04-04 11:35:00,41.5,41.73,41.5,41.63,37500.0,40.2157,40.4386,40.2157,40.3417,37500.0
2008-04-04 11:40:00,41.6,41.66,41.55,41.66,9300.0,40.3126,40.3708,40.2642,40.3708,9300.0
2008-04-04 11:45:00,41.66,42.26,41.64,42.09,94800.0,40.3708,40.9522,40.3514,40.7875,94800.0
2008-04-04 11:50:00,42.09,42.24,41.97,42.08,34700.0,40.7875,40.9328,40.6712,40.7778,34700.0
2008-04-04 11:55:00,42.01,42.21,41.95,42.05,16800.0,40.7099,40.9037,40.6518,40.7487,16800.0
2008-04-04 12:00:00,42.08,42.08,41.82,41.92,19300.0,40.7778,40.7778,40.5258,40.6227,19300.0
2008-04-04 12:05:00,41.9,42.27,41.87,42.26,16900.0,40.6033,40.9619,40.5743,40.9522,16900.0
2008-04-04 12:10:00,42.19,42.81,42.19,42.6,71700.0,40.8844,41.4852,40.8844,41.2817,71700.0
2008-04-04 12:15:00,42.5,42.6,42.15,42.25,21000.0,41.1848,41.2817,40.8456,40.9425,21000.0
2008-04-04 12:20:00,42.33,42.51,42.25,42.3,19300.0,41.02,41.1945,40.9425,40.991,19300.0
2008-04-04 12:25:00,42.3,42.48,42.3,42.35,11500.0,40.991,41.1654,40.991,41.0394,11500.0
2008-04-04 12:30:00,42.4,42.48,42.28,42.4,10800.0,41.0879,41.1654,40.9716,41.0879,10800.0
2008-04-04 12:35:00,42.4,42.5,42.29,42.4,11900.0,41.0879,41.1848,40.9813,41.0879,11900.0
2008-04-04 12:40:00,42.4,42.5,42.4,42.5,12900.0,41.0879,41.1848,41.0879,41.1848,12900.0
2008-04-04 12:45:00,42.5,42.6,42.09,42.15,32000.0,41.1848,41.2817,40.7875,40.8456,32000.0
2008-04-04 12:50:00,42.15,42.25,42.1,42.24,12100.0,40.8456,40.9425,40.7972,40.9328,12100.0
2008-04-04 12:55:00,42.24,42.35,42.24,42.35,4900.0,40.9328,41.0394,40.9328,41.0394,4900.0
2008-04-04 13:00:00,42.32,42.39,42.24,42.39,4600.0,41.0103,41.0782,40.9328,41.0782,4600.0
2008-04-04 13:05:00,42.44,42.64,42.39,42.49,26000.0,41.1266,41.3204,41.0782,41.1751,26000.0
2008-04-04 13:10:00,42.5,42.92,42.46,42.81,24400.0,41.1848,41.5918,41.146,41.4852,24400.0
2008-04-04 13:15:00,42.81,42.94,42.4,42.77,41600.0,41.4852,41.6112,41.0879,41.4464,41600.0
2008-04-04 13:20:00,42.77,43.55,42.71,43.42,69300.0,41.4464,42.2023,41.3883,42.0763,69300.0
2008-04-04 13:25:00,43.43,43.46,42.95,43.2,34600.0,42.086,42.1151,41.6208,41.8631,34600.0
2008-04-04 13:30:00,43.2,43.2,42.98,42.98,36200.0,41.8631,41.8631,41.6499,41.6499,36200.0
2008-04-04 13:35:00,43.01,43.05,42.94,43.05,22700.0,41.679,41.7178,41.6112,41.7178,22700.0
2008-04-04 13:40:00,43.01,43.2,42.94,43.04,28000.0,41.679,41.8631,41.6112,41.7081,28000.0
2008-04-04 13:45:00,43.05,43.2,42.98,43.1,37300.0,41.7178,41.8631,41.6499,41.7662,37300.0
2008-04-04 13:50:00,43.1,43.17,42.94,43.1,24400.0,41.7662,41.834,41.6112,41.7662,24400.0
2008-04-04 13:55:00,43.09,43.29,43.05,43.29,13500.0,41.7565,41.9503,41.7178,41.9503,13500.0
2008-04-04 14:00:00,43.33,43.33,43.2,43.29,12600.0,41.9891,41.9891,41.8631,41.9503,12600.0
2008-04-04 14:05:00,43.27,43.43,43.2,43.41,26300.0,41.9309,42.086,41.8631,42.0666,26300.0
2008-04-04 14:10:00,43.41,43.5,43.3,43.43,17500.0,42.0666,42.1538,41.96,42.086,17500.0
2008-04-04 14:15:00,43.45,43.47,43.25,43.26,29900.0,42.1054,42.1248,41.9116,41.9213,29900.0
2008-04-04 14:20:00,43.26,43.31,43.2,43.26,33800.0,41.9213,41.9697,41.8631,41.9213,33800.0
2008-04-04 14:25:00,43.27,43.3,43.14,43.2,33700.0,41.9309,41.96,41.805,41.8631,33700.0
2008-04-04 14:30:00,43.2,43.5,43.15,43.4,26500.0,41.8631,42.1538,41.8147,42.0569,26500.0
2008-04-04 14:35:00,43.4,43.5,43.34,43.46,34700.0,42.0569,42.1538,41.9988,42.1151,34700.0
2008-04-04 14:40:00,43.43,43.47,43.04,43.14,45200.0,42.086,42.1248,41.7081,41.805,45200.0
2008-04-04 14:45:00,43.13,43.13,42.78,43.01,31000.0,41.7953,41.7953,41.4561,41.679,31000.0
2008-04-04 14:50:00,43.05,43.1,43.0,43.0,16500.0,41.7178,41.7662,41.6693,41.6693,16500.0
2008-04-04 14:55:00,43.02,43.03,42.77,42.8,18300.0,41.6887,41.6984,41.4464,41.4755,18300.0
2008-04-04 15:00:00,42.77,43.0,42.58,42.85,19800.0,41.4464,41.6693,41.2623,41.5239,19800.0
2008-04-04 15:05:00,42.88,43.0,42.86,42.96,26200.0,41.553,41.6693,41.5336,41.6305,26200.0
2008-04-04 15:10:00,42.97,42.97,42.75,42.75,34700.0,41.6402,41.6402,41.427,41.427,34700.0
2008-04-04 15:15:00,42.75,42.96,42.75,42.93,15500.0,41.427,41.6305,41.427,41.6015,15500.0
2008-04-04 15:20:00,42.93,43.05,42.9,42.9,73100.0,41.6015,41.7178,41.5724,41.5724,73100.0
2008-04-04 15:25:00,42.9,43.21,42.9,43.2,31800.0,41.5724,41.8728,41.5724,41.8631,31800.0
2008-04-04 15:30:00,43.2,43.5,43.18,43.22,45900.0,41.8631,42.1538,41.8437,41.8825,45900.0
2008-04-04 15:35:00,43.2,43.25,43.17,43.22,42300.0,41.8631,41.9116,41.834,41.8825,42300.0
2008-04-04 15:40:00,43.22,43.22,42.89,42.89,44600.0,41.8825,41.8825,41.5627,41.5627,44600.0
2008-04-04 15:45:00,42.88,42.9,42.75,42.85,26500.0,41.553,41.5724,41.427,41.5239,26500.0
2008-04-04 15:50:00,42.89,43.0,42.85,43.0,31900.0,41.5627,41.6693,41.5239,41.6693,31900.0
2008-04-04 15:55:00,42.99,43.39,42.97,43.25,88300.0,41.6596,42.0472,41.6402,41.9116,88300.0
2008-04-07 09:30:00,44.24,44.4,43.66,43.75,93700.0,42.8709,43.026,42.3089,42.3961,93700.0
2008-04-07 09:35:00,43.78,43.9,43.56,43.75,40300.0,42.4252,42.5414,42.212,42.3961,40300.0
2008-04-07 09:40:00,43.7,43.79,43.5,43.58,22100.0,42.3476,42.4349,42.1538,42.2314,22100.0
2008-04-07 09:45:00,43.5,43.62,43.1,43.21,30600.0,42.1538,42.2701,41.7662,41.8728,30600.0
2008-04-07 09:50:00,43.2,43.33,43.0,43.0,36000.0,41.8631,41.9891,41.6693,41.6693,36000.0
2008-04-07 09:55:00,43.0,43.39,42.75,43.38,24600.0,41.6693,42.0472,41.427,42.0375,24600.0
2008-04-07 10:00:00,43.23,43.78,43.22,43.78,44300.0,41.8922,42.4252,41.8825,42.4252,44300.0
2008-04-07 10:05:00,43.8,44.25,43.75,43.92,56900.0,42.4445,42.8806,42.3961,42.5608,56900.0
2008-04-07 10:10:00,44.0,44.22,43.81,43.81,36800.0,42.6384,42.8515,42.4542,42.4542,36800.0
2008-04-07 10:15:00,43.84,44.0,43.64,43.64,12700.0,42.4833,42.6384,42.2895,42.2895,12700.0
2008-04-07 10:20:00,43.67,43.86,43.61,43.75,7500.0,42.3186,42.5027,42.2604,42.3961,7500.0
2008-04-07 10:25:00,43.74,43.96,43.5,43.71,18900.0,42.3864,42.5996,42.1538,42.3573,18900.0
2008-04-07 10:30:00,43.71,43.98,43.5,43.52,25100.0,42.3573,42.619,42.1538,42.1732,25100.0
2008-04-07 10:35:00,43.51,43.95,43.5,43.74,14400.0,42.1635,42.5899,42.1538,42.3864,14400.0
2008-04-07 10:40:00,43.72,43.72,43.08,43.21,23100.0,42.367,42.367,41.7468,41.8728,23100.0
2008-04-07 10:45:00,43.21,43.56,43.08,43.27,16100.0,41.8728,42.212,41.7468,41.9309,16100.0
2008-04-07 10:50:00,43.27,43.51,43.15,43.32,8400.0,41.9309,42.1635,41.8147,41.9794,8400.0
2008-04-07 10:55:00,43.42,43.44,43.25,43.34,6500.0,42.0763,42.0957,41.9116,41.9988,6500.0
2008-04-07 11:00:00,43.37,43.53,43.27,43.27,3800.0,42.0279,42.1829,41.9309,41.9309,3800.0
2008-04-07 11:05:00,43.33,43.5,43.29,43.39,14500.0,41.9891,42.1538,41.9503,42.0472,14500.0
2008-04-07 11:10:00,43.43,43.43,43.31,43.37,5600.0,42.086,42.086,41.9697,42.0279,5600.0
2008-04-07 11:15:00,43.29,43.42,43.29,43.42,2300.0,41.9503,42.0763,41.9503,42.0763,2300.0
2008-04-07 11:20:00,43.42,43.79,43.42,43.78,14100.0,42.0763,42.4349,42.0763,42.4252,14100.0
2008-04-07 11:25:00,43.72,43.8,43.7,43.78,4500.0,42.367,42.4445,42.3476,42.4252,4500.0
2008-04-07 11:30:00,43.79,43.86,43.67,43.67,8900.0,42.4349,42.5027,42.3186,42.3186,8900.0
2008-04-07 11:35:00,43.7,43.91,43.7,43.84,6000.0,42.3476,42.5511,42.3476,42.4833,6000.0
2008-04-07 11:40:00,43.83,43.92,43.83,43.92,4500.0,42.4736,42.5608,42.4736,42.5608,4500.0
2008-04-07 11:45:00,43.87,43.93,43.84,43.87,8500.0,42.5124,42.5705,42.4833,42.5124,8500.0
2008-04-07 11:50:00,43.9,43.91,43.84,43.84,5700.0,42.5414,42.5511,42.4833,42.4833,5700.0
2008-04-07 11:55:00,43.84,43.87,43.81,43.86,2200.0,42.4833,42.5124,42.4542,42.5027,2200.0
2008-04-07 12:00:00,43.85,43.85,43.66,43.68,3000.0,42.493,42.493,42.3089,42.3283,3000.0
2008-04-07 12:05:00,43.71,43.8,43.66,43.8,7600.0,42.3573,42.4445,42.3089,42.4445,7600.0
2008-04-07 12:10:00,43.78,43.86,43.78,43.84,4700.0,42.4252,42.5027,42.4252,42.4833,4700.0
2008-04-07 12:15:00,43.81,43.84,43.75,43.84,4900.0,42.4542,42.4833,42.3961,42.4833,4900.0
2008-04-07 12:20:00,43.76,43.92,43.75,43.83,7000.0,42.4058,42.5608,42.3961,42.4736,7000.0
2008-04-07 12:25:00,43.91,43.99,43.9,43.91,5500.0,42.5511,42.6287,42.5414,42.5511,5500.0
2008-04-07 12:30:00,43.91,43.99,43.89,43.89,11400.0,42.5511,42.6287,42.5318,42.5318,11400.0
2008-04-07 12:35:00,43.89,43.97,43.89,43.95,5000.0,42.5318,42.6093,42.5318,42.5899,5000.0
2008-04-07 12:40:00,43.95,44.0,43.88,43.92,9300.0,42.5899,42.6384,42.5221,42.5608,9300.0
2008-04-07 12:45:00,43.91,43.94,43.67,43.94,7200.0,42.5511,42.5802,42.3186,42.5802,7200.0
2008-04-07 12:50:00,43.94,43.94,43.88,43.89,3100.0,42.5802,42.5802,42.5221,42.5318,3100.0
2008-04-07 12:55:00,43.84,43.92,43.84,43.92,8500.0,42.4833,42.5608,42.4833,42.5608,8500.0
2008-04-07 13:00:00,43.92,43.99,43.88,43.9,4600.0,42.5608,42.6287,42.5221,42.5414,4600.0
2008-04-07 13:05:00,43.9,43.93,43.8,43.8,12700.0,42.5414,42.5705,42.4445,42.4445,12700.0
2008-04-07 13:10:00,43.83,43.87,43.83,43.85,5200.0,42.4736,42.5124,42.4736,42.493,5200.0
2008-04-07 13:15:00,43.86,43.87,43.79,43.84,9800.0,42.5027,42.5124,42.4349,42.4833,9800.0
2008-04-07 13:20:00,43.8,43.8,43.65,43.72,6600.0,42.4445,42.4445,42.2992,42.367,6600.0
2008-04-07 13:25:00,43.72,43.72,43.6,43.7,8800.0,42.367,42.367,42.2507,42.3476,8800.0
2008-04-07 13:30:00,43.61,43.66,43.61,43.65,1500.0,42.2604,42.3089,42.2604,42.2992,1500.0
2008-04-07 13:35:00,43.67,43.74,43.39,43.44,7300.0,42.3186,42.3864,42.0472,42.0957,7300.0
2008-04-07 13:40:00,43.43,43.49,43.36,43.46,3700.0,42.086,42.1441,42.0182,42.1151,3700.0
2008-04-07 13:45:00,43.54,43.54,43.33,43.41,13000.0,42.1926,42.1926,41.9891,42.0666,13000.0
2008-04-07 13:50:00,43.41,43.43,43.22,43.28,15800.0,42.0666,42.086,41.8825,41.9406,15800.0
2008-04-07 13:55:00,43.28,43.32,43.23,43.29,8800.0,41.9406,41.9794,41.8922,41.9503,8800.0
2008-04-07 14:00:00,43.29,43.31,43.26,43.31,4300.0,41.9503,41.9697,41.9213,41.9697,4300.0
2008-04-07 14:05:00,43.29,43.74,43.27,43.52,30700.0,41.9503,42.3864,41.9309,42.1732,30700.0
2008-04-07 14:10:00,43.57,43.8,43.51,43.73,17900.0,42.2217,42.4445,42.1635,42.3767,17900.0
2008-04-07 14:15:00,43.78,43.79,43.7,43.75,4700.0,42.4252,42.4349,42.3476,42.3961,4700.0
2008-04-07 14:20:00,43.75,43.76,43.54,43.54,17800.0,42.3961,42.4058,42.1926,42.1926,17800.0
2008-04-07 14:25:00,43.55,43.64,43.47,43.5,17800.0,42.2023,42.2895,42.1248,42.1538,17800.0
2008-04-07 14:30:00,43.54,43.64,43.43,43.43,13900.0,42.1926,42.2895,42.086,42.086,13900.0
2008-04-07 14:35:00,43.41,43.52,43.31,43.43,13100.0,42.0666,42.1732,41.9697,42.086,13100.0
2008-04-07 14:40:00,43.4,43.64,43.0,43.23,38400.0,42.0569,42.2895,41.6693,41.8922,38400.0
2008-04-07 14:45:00,43.2,43.27,43.13,43.2,8800.0,41.8631,41.9309,41.7953,41.8631,8800.0
2008-04-07 14:50:00,43.22,43.35,43.2,43.33,14000.0,41.8825,42.0085,41.8631,41.9891,14000.0
2008-04-07 14:55:00,43.32,43.55,43.32,43.4,14800.0,41.9794,42.2023,41.9794,42.0569,14800.0
2008-04-07 15:00:00,43.42,43.47,43.3,43.33,18800.0,42.0763,42.1248,41.96,41.9891,18800.0
2008-04-07 15:05:00,43.37,43.39,43.3,43.37,14400.0,42.0279,42.0472,41.96,42.0279,14400.0
2008-04-07 15:10:00,43.39,43.46,43.27,43.46,17500.0,42.0472,42.1151,41.9309,42.1151,17500.0
2008-04-07 15:15:00,43.45,43.68,43.45,43.62,15200.0,42.1054,42.3283,42.1054,42.2701,15200.0
2008-04-07 15:20:00,43.61,43.71,43.56,43.7,9600.0,42.2604,42.3573,42.212,42.3476,9600.0
2008-04-07 15:25:00,43.68,43.97,43.68,43.73,23000.0,42.3283,42.6093,42.3283,42.3767,23000.0
2008-04-07 15:30:00,43.73,43.86,43.44,43.58,23000.0,42.3767,42.5027,42.0957,42.2314,23000.0
2008-04-07 15:35:00,43.58,43.75,43.49,43.69,19100.0,42.2314,42.3961,42.1441,42.3379,19100.0
2008-04-07 15:40:00,43.68,43.75,43.54,43.54,8900.0,42.3283,42.3961,42.1926,42.1926,8900.0
2008-04-07 15:45:00,43.59,43.72,43.59,43.69,4700.0,42.241,42.367,42.241,42.3379,4700.0
2008-04-07 15:50:00,43.69,43.71,43.56,43.57,8300.0,42.3379,42.3573,42.212,42.2217,8300.0
2008-04-07 15:55:00,43.59,43.68,43.59,43.66,15700.0,42.241,42.3283,42.241,42.3089,15700.0
2008-04-08 09:30:00,43.48,43.48,42.81,43.15,13300.0,42.1344,42.1344,41.4852,41.8147,13300.0
2008-04-08 09:35:00,43.11,43.44,43.05,43.35,7000.0,41.7759,42.0957,41.7178,42.0085,7000.0
2008-04-08 09:40:00,43.28,43.42,43.0,43.05,11000.0,41.9406,42.0763,41.6693,41.7178,11000.0
2008-04-08 09:45:00,43.03,43.25,43.0,43.07,3900.0,41.6984,41.9116,41.6693,41.7371,3900.0
2008-04-08 09:50:00,43.01,43.1,43.0,43.1,2400.0,41.679,41.7662,41.6693,41.7662,2400.0
2008-04-08 09:55:00,43.09,43.25,43.06,43.23,5000.0,41.7565,41.9116,41.7274,41.8922,5000.0
2008-04-08 10:00:00,43.33,43.45,43.2,43.45,11600.0,41.9891,42.1054,41.8631,42.1054,11600.0
2008-04-08 10:05:00,43.46,43.69,43.41,43.45,15600.0,42.1151,42.3379,42.0666,42.1054,15600.0
2008-04-08 10:10:00,43.45,43.78,43.45,43.73,7200.0,42.1054,42.4252,42.1054,42.3767,7200.0
2008-04-08 10:15:00,43.7,44.13,43.58,44.0,30100.0,42.3476,42.7643,42.2314,42.6384,30100.0
2008-04-08 10:20:00,44.0,44.24,43.92,43.96,39800.0,42.6384,42.8709,42.5608,42.5996,39800.0
2008-04-08 10:25:00,44.0,44.23,43.96,44.2,32400.0,42.6384,42.8612,42.5996,42.8322,32400.0
2008-04-08 10:30:00,44.2,44.94,44.08,44.86,64200.0,42.8322,43.5493,42.7159,43.4717,64200.0
2008-04-08 10:35:00,44.82,45.83,44.66,45.13,154100.0,43.433,44.4117,43.2779,43.7334,154100.0
2008-04-08 10:40:00,45.17,45.21,44.85,44.9,58800.0,43.7721,43.8109,43.462,43.5105,58800.0
2008-04-08 10:45:00,44.94,45.18,44.76,45.0,29400.0,43.5493,43.7818,43.3748,43.6074,29400.0
2008-04-08 10:50:00,45.0,45.0,44.76,44.84,13100.0,43.6074,43.6074,43.3748,43.4524,13100.0
2008-04-08 10:55:00,44.84,44.84,44.37,44.57,25200.0,43.4524,43.4524,42.9969,43.1907,25200.0
2008-04-08 11:00:00,44.57,44.8,44.25,44.68,17500.0,43.1907,43.4136,42.8806,43.2973,17500.0
2008-04-08 11:05:00,44.66,44.7,44.61,44.7,5300.0,43.2779,43.3167,43.2295,43.3167,5300.0
2008-04-08 11:10:00,44.74,45.15,44.73,45.0,36800.0,43.3555,43.7528,43.3458,43.6074,36800.0
2008-04-08 11:15:00,44.93,45.0,44.88,44.96,6300.0,43.5396,43.6074,43.4911,43.5686,6300.0
2008-04-08 11:20:00,44.92,45.0,44.88,44.92,23200.0,43.5299,43.6074,43.4911,43.5299,23200.0
2008-04-08 11:25:00,44.95,45.0,44.8,44.81,11500.0,43.559,43.6074,43.4136,43.4233,11500.0
2008-04-08 11:30:00,44.81,45.0,44.73,44.97,20600.0,43.4233,43.6074,43.3458,43.5783,20600.0
2008-04-08 11:35:00,44.95,44.95,44.6,44.67,15700.0,43.559,43.559,43.2198,43.2876,15700.0
2008-04-08 11:40:00,44.63,44.67,44.47,44.53,12400.0,43.2489,43.2876,43.0938,43.152,12400.0
2008-04-08 11:45:00,44.48,44.65,44.46,44.65,2800.0,43.1035,43.2682,43.0841,43.2682,2800.0
2008-04-08 11:50:00,44.67,44.7,44.63,44.7,4800.0,43.2876,43.3167,43.2489,43.3167,4800.0
2008-04-08 11:55:00,44.83,44.83,44.64,44.69,4800.0,43.4427,43.4427,43.2585,43.307,4800.0
2008-04-08 12:00:00,44.82,44.89,44.81,44.88,2000.0,43.433,43.5008,43.4233,43.4911,2000.0
2008-04-08 12:05:00,44.85,44.85,44.7,44.85,7700.0,43.462,43.462,43.3167,43.462,7700.0
2008-04-08 12:10:00,44.85,44.9,44.64,44.64,4600.0,43.462,43.5105,43.2585,43.2585,4600.0
2008-04-08 12:15:00,44.65,44.74,44.64,44.7,4500.0,43.2682,43.3555,43.2585,43.3167,4500.0
2008-04-08 12:20:00,44.74,44.95,44.73,44.95,8300.0,43.3555,43.559,43.3458,43.559,8300.0
2008-04-08 12:25:00,44.97,44.98,44.9,44.92,3900.0,43.5783,43.588,43.5105,43.5299,3900.0
2008-04-08 12:30:00,44.92,44.97,44.9,44.95,8700.0,43.5299,43.5783,43.5105,43.559,8700.0
2008-04-08 12:35:00,44.9,45.35,44.9,45.12,30600.0,43.5105,43.9466,43.5105,43.7237,30600.0
2008-04-08 12:40:00,45.19,45.25,45.09,45.16,5400.0,43.7915,43.8497,43.6946,43.7625,5400.0
2008-04-08 12:45:00,45.16,45.16,45.02,45.12,6400.0,43.7625,43.7625,43.6268,43.7237,6400.0
2008-04-08 12:50:00,45.08,45.18,44.95,45.11,7700.0,43.6849,43.7818,43.559,43.714,7700.0
2008-04-08 12:55:00,45.15,45.2,44.71,44.71,7800.0,43.7528,43.8012,43.3264,43.3264,7800.0
2008-04-08 13:00:00,44.82,45.11,44.79,44.89,14300.0,43.433,43.714,43.4039,43.5008,14300.0
2008-04-08 13:05:00,44.92,45.0,44.87,44.87,4900.0,43.5299,43.6074,43.4814,43.4814,4900.0
2008-04-08 13:10:00,44.91,45.0,44.84,44.84,6800.0,43.5202,43.6074,43.4524,43.4524,6800.0
2008-04-08 13:15:00,44.88,44.88,44.75,44.75,5500.0,43.4911,43.4911,43.3651,43.3651,5500.0
2008-04-08 13:20:00,44.75,44.84,44.71,44.75,7900.0,43.3651,43.4524,43.3264,43.3651,7900.0
2008-04-08 13:25:00,44.75,44.89,44.75,44.77,8600.0,43.3651,43.5008,43.3651,43.3845,8600.0
2008-04-08 13:30:00,44.77,44.77,44.71,44.73,22800.0,43.3845,43.3845,43.3264,43.3458,22800.0
2008-04-08 13:35:00,44.72,44.75,44.72,44.74,6500.0,43.3361,43.3651,43.3361,43.3555,6500.0
2008-04-08 13:40:00,44.73,44.75,44.71,44.72,6400.0,43.3458,43.3651,43.3264,43.3361,6400.0
2008-04-08 13:45:00,44.74,44.75,44.25,44.34,33400.0,43.3555,43.3651,42.8806,42.9678,33400.0
2008-04-08 13:50:00,44.34,44.57,44.33,44.54,7800.0,42.9678,43.1907,42.9581,43.1616,7800.0
2008-04-08 13:55:00,44.55,44.55,44.43,44.5,5000.0,43.1713,43.1713,43.055,43.1229,5000.0
2008-04-08 14:00:00,44.49,44.53,44.45,44.47,10500.0,43.1132,43.152,43.0744,43.0938,10500.0
2008-04-08 14:05:00,44.46,44.55,44.17,44.17,13100.0,43.0841,43.1713,42.8031,42.8031,13100.0
2008-04-08 14:10:00,44.17,44.27,44.02,44.25,26100.0,42.8031,42.9,42.6577,42.8806,26100.0
2008-04-08 14:15:00,44.25,44.37,44.23,44.37,5000.0,42.8806,42.9969,42.8612,42.9969,5000.0
2008-04-08 14:20:00,44.34,44.34,44.17,44.27,5100.0,42.9678,42.9678,42.8031,42.9,5100.0
2008-04-08 14:25:00,44.18,44.43,44.15,44.43,15700.0,42.8128,43.055,42.7837,43.055,15700.0
2008-04-08 14:30:00,44.36,44.57,44.36,44.45,7100.0,42.9872,43.1907,42.9872,43.0744,7100.0
2008-04-08 14:35:00,44.39,44.56,44.37,44.51,22600.0,43.0163,43.181,42.9969,43.1326,22600.0
2008-04-08 14:40:00,44.52,44.54,44.46,44.48,6400.0,43.1423,43.1616,43.0841,43.1035,6400.0
2008-04-08 14:45:00,44.48,44.54,44.46,44.5,6600.0,43.1035,43.1616,43.0841,43.1229,6600.0
2008-04-08 14:50:00,44.5,44.64,44.5,44.55,19900.0,43.1229,43.2585,43.1229,43.1713,19900.0
2008-04-08 14:55:00,44.6,44.63,44.58,44.63,1000.0,43.2198,43.2489,43.2004,43.2489,1000.0
2008-04-08 15:00:00,44.63,44.64,44.55,44.58,6500.0,43.2489,43.2585,43.1713,43.2004,6500.0
2008-04-08 15:05:00,44.6,44.6,44.52,44.55,5800.0,43.2198,43.2198,43.1423,43.1713,5800.0
2008-04-08 15:10:00,44.55,44.71,44.53,44.67,15500.0,43.1713,43.3264,43.152,43.2876,15500.0
2008-04-08 15:15:00,44.66,44.73,44.61,44.73,15200.0,43.2779,43.3458,43.2295,43.3458,15200.0
2008-04-08 15:20:00,44.73,44.75,44.69,44.75,13600.0,43.3458,43.3651,43.307,43.3651,13600.0
2008-04-08 15:25:00,44.72,44.78,44.72,44.74,26700.0,43.3361,43.3942,43.3361,43.3555,26700.0
2008-04-08 15:30:00,44.75,44.9,44.73,44.88,25000.0,43.3651,43.5105,43.3458,43.4911,25000.0
2008-04-08 15:35:00,44.88,45.0,44.82,45.0,46000.0,43.4911,43.6074,43.433,43.6074,46000.0
2008-04-08 15:40:00,45.0,45.09,44.82,44.93,49700.0,43.6074,43.6946,43.433,43.5396,49700.0
2008-04-08 15:45:00,44.96,45.27,44.88,45.27,74200.0,43.5686,43.8691,43.4911,43.8691,74200.0
2008-04-08 15:50:00,45.29,45.37,45.11,45.36,60800.0,43.8884,43.966,43.714,43.9563,60800.0
2008-04-08 15:55:00,45.34,45.49,45.25,45.37,57400.0,43.9369,44.0822,43.8497,43.966,57400.0
2008-04-09 09:30:00,46.72,46.74,45.8,46.45,100800.0,45.2742,45.2936,44.3827,45.0125,100800.0
2008-04-09 09:35:00,46.45,46.61,45.69,45.79,78200.0,45.0125,45.1676,44.2761,44.373,78200.0
2008-04-09 09:40:00,45.75,45.78,45.08,45.27,36700.0,44.3342,44.3633,43.6849,43.8691,36700.0
2008-04-09 09:45:00,45.36,45.59,44.75,44.75,41500.0,43.9563,44.1791,43.3651,43.3651,41500.0
2008-04-09 09:50:00,44.88,45.05,44.77,44.86,25000.0,43.4911,43.6559,43.3845,43.4717,25000.0
2008-04-09 09:55:00,44.92,44.95,44.76,44.95,24400.0,43.5299,43.559,43.3748,43.559,24400.0
2008-04-09 10:00:00,44.9,44.93,44.25,44.56,33600.0,43.5105,43.5396,42.8806,43.181,33600.0
2008-04-09 10:05:00,44.68,44.68,44.35,44.4,10300.0,43.2973,43.2973,42.9775,43.026,10300.0
2008-04-09 10:10:00,44.5,44.94,44.44,44.84,14300.0,43.1229,43.5493,43.0647,43.4524,14300.0
2008-04-09 10:15:00,44.9,44.93,44.59,44.93,13600.0,43.5105,43.5396,43.2101,43.5396,13600.0
2008-04-09 10:20:00,44.87,45.0,44.76,44.87,13800.0,43.4814,43.6074,43.3748,43.4814,13800.0
2008-04-09 10:25:00,44.84,44.91,44.8,44.91,10000.0,43.4524,43.5202,43.4136,43.5202,10000.0
2008-04-09 10:30:00,44.91,44.93,44.8,44.93,18400.0,43.5202,43.5396,43.4136,43.5396,18400.0
2008-04-09 10:35:00,44.93,45.19,44.86,45.13,24500.0,43.5396,43.7915,43.4717,43.7334,24500.0
2008-04-09 10:40:00,45.08,45.15,44.9,44.91,9000.0,43.6849,43.7528,43.5105,43.5202,9000.0
2008-04-09 10:45:00,44.99,45.0,44.86,44.91,3700.0,43.5977,43.6074,43.4717,43.5202,3700.0
2008-04-09 10:50:00,44.9,45.0,44.87,44.95,11100.0,43.5105,43.6074,43.4814,43.559,11100.0
2008-04-09 10:55:00,44.95,45.0,44.92,45.0,5800.0,43.559,43.6074,43.5299,43.6074,5800.0
2008-04-09 11:00:00,44.97,44.98,44.73,44.73,7400.0,43.5783,43.588,43.3458,43.3458,7400.0
2008-04-09 11:05:00,44.73,44.91,44.73,44.81,3800.0,43.3458,43.5202,43.3458,43.4233,3800.0
2008-04-09 11:10:00,44.84,44.94,44.75,44.82,5800.0,43.4524,43.5493,43.3651,43.433,5800.0
2008-04-09 11:15:00,44.82,44.83,44.71,44.71,3400.0,43.433,43.4427,43.3264,43.3264,3400.0
2008-04-09 11:20:00,44.71,44.8,44.57,44.59,10800.0,43.3264,43.4136,43.1907,43.2101,10800.0
2008-04-09 11:25:00,44.58,44.66,44.55,44.62,6000.0,43.2004,43.2779,43.1713,43.2392,6000.0
2008-04-09 11:30:00,44.65,44.68,44.42,44.56,10300.0,43.2682,43.2973,43.0454,43.181,10300.0
2008-04-09 11:35:00,44.5,44.5,44.2,44.2,13300.0,43.1229,43.1229,42.8322,42.8322,13300.0
2008-04-09 11:40:00,44.23,44.46,44.15,44.46,7900.0,42.8612,43.0841,42.7837,43.0841,7900.0
2008-04-09 11:45:00,44.48,44.48,44.2,44.21,4800.0,43.1035,43.1035,42.8322,42.8419,4800.0
2008-04-09 11:50:00,44.2,44.25,44.07,44.15,8600.0,42.8322,42.8806,42.7062,42.7837,8600.0
2008-04-09 11:55:00,44.14,44.23,44.14,44.14,8100.0,42.774,42.8612,42.774,42.774,8100.0
2008-04-09 12:00:00,44.22,44.28,44.08,44.14,13800.0,42.8515,42.9097,42.7159,42.774,13800.0
2008-04-09 12:05:00,44.13,44.13,44.0,44.01,6200.0,42.7643,42.7643,42.6384,42.648,6200.0
2008-04-09 12:10:00,44.06,44.06,43.86,43.93,20600.0,42.6965,42.6965,42.5027,42.5705,20600.0
2008-04-09 12:15:00,43.94,44.06,43.94,44.04,6900.0,42.5802,42.6965,42.5802,42.6771,6900.0
2008-04-09 12:20:00,44.08,44.09,44.0,44.03,11900.0,42.7159,42.7256,42.6384,42.6674,11900.0
2008-04-09 12:25:00,44.01,44.2,44.0,44.2,10800.0,42.648,42.8322,42.6384,42.8322,10800.0
2008-04-09 12:30:00,44.2,44.3,44.15,44.2,14300.0,42.8322,42.9291,42.7837,42.8322,14300.0
2008-04-09 12:35:00,44.19,44.2,44.15,44.17,3900.0,42.8225,42.8322,42.7837,42.8031,3900.0
2008-04-09 12:40:00,44.17,44.22,44.15,44.19,4000.0,42.8031,42.8515,42.7837,42.8225,4000.0
2008-04-09 12:45:00,44.27,44.27,44.2,44.25,6200.0,42.9,42.9,42.8322,42.8806,6200.0
2008-04-09 12:50:00,44.25,44.48,44.25,44.36,15200.0,42.8806,43.1035,42.8806,42.9872,15200.0
2008-04-09 12:55:00,44.37,44.54,44.33,44.41,23200.0,42.9969,43.1616,42.9581,43.0357,23200.0
2008-04-09 13:00:00,44.38,44.5,44.38,44.5,5000.0,43.0066,43.1229,43.0066,43.1229,5000.0
2008-04-09 13:05:00,44.5,44.85,44.44,44.84,27300.0,43.1229,43.462,43.0647,43.4524,27300.0
2008-04-09 13:10:00,44.83,44.9,44.81,44.87,6700.0,43.4427,43.5105,43.4233,43.4814,6700.0
2008-04-09 13:15:00,44.86,44.95,44.82,44.95,5500.0,43.4717,43.559,43.433,43.559,5500.0
2008-04-09 13:20:00,44.94,44.94,44.8,44.8,3900.0,43.5493,43.5493,43.4136,43.4136,3900.0
2008-04-09 13:25:00,44.82,44.89,44.76,44.76,6400.0,43.433,43.5008,43.3748,43.3748,6400.0
2008-04-09 13:30:00,44.81,44.98,44.62,44.95,11600.0,43.4233,43.588,43.2392,43.559,11600.0
2008-04-09 13:35:00,44.9,44.95,44.87,44.95,2000.0,43.5105,43.559,43.4814,43.559,2000.0
2008-04-09 13:40:00,44.93,44.99,44.9,44.99,6000.0,43.5396,43.5977,43.5105,43.5977,6000.0
2008-04-09 13:45:00,44.99,45.0,44.82,44.82,9200.0,43.5977,43.6074,43.433,43.433,9200.0
2008-04-09 13:50:00,44.8,44.94,44.8,44.94,4300.0,43.4136,43.5493,43.4136,43.5493,4300.0
2008-04-09 13:55:00,44.87,45.0,44.86,44.9,8500.0,43.4814,43.6074,43.4717,43.5105,8500.0
2008-04-09 14:00:00,44.94,45.05,44.9,44.97,40500.0,43.5493,43.6559,43.5105,43.5783,40500.0
2008-04-09 14:05:00,44.95,44.97,44.91,44.93,7600.0,43.559,43.5783,43.5202,43.5396,7600.0
2008-04-09 14:10:00,44.93,44.95,44.57,44.62,10700.0,43.5396,43.559,43.1907,43.2392,10700.0
2008-04-09 14:15:00,44.63,44.66,44.52,44.62,11300.0,43.2489,43.2779,43.1423,43.2392,11300.0
2008-04-09 14:20:00,44.59,44.65,44.52,44.55,8000.0,43.2101,43.2682,43.1423,43.1713,8000.0
2008-04-09 14:25:00,44.52,44.67,44.43,44.56,10700.0,43.1423,43.2876,43.055,43.181,10700.0
2008-04-09 14:30:00,44.6,44.63,44.47,44.63,6300.0,43.2198,43.2489,43.0938,43.2489,6300.0
2008-04-09 14:35:00,44.57,44.62,44.56,44.62,5100.0,43.1907,43.2392,43.181,43.2392,5100.0
2008-04-09 14:40:00,44.63,44.76,44.63,44.66,5000.0,43.2489,43.3748,43.2489,43.2779,5000.0
2008-04-09 14:45:00,44.65,44.77,44.65,44.71,10700.0,43.2682,43.3845,43.2682,43.3264,10700.0
2008-04-09 14:50:00,44.7,44.7,44.52,44.6,11000.0,43.3167,43.3167,43.1423,43.2198,11000.0
2008-04-09 14:55:00,44.6,44.79,44.54,44.79,9200.0,43.2198,43.4039,43.1616,43.4039,9200.0
2008-04-09 15:00:00,44.78,44.78,44.58,44.66,9600.0,43.3942,43.3942,43.2004,43.2779,9600.0
2008-04-09 15:05:00,44.68,44.74,44.59,44.71,6700.0,43.2973,43.3555,43.2101,43.3264,6700.0
2008-04-09 15:10:00,44.71,44.71,44.54,44.58,6400.0,43.3264,43.3264,43.1616,43.2004,6400.0
2008-04-09 15:15:00,44.58,44.77,44.58,44.77,19800.0,43.2004,43.3845,43.2004,43.3845,19800.0
2008-04-09 15:20:00,44.74,44.94,44.73,44.84,17600.0,43.3555,43.5493,43.3458,43.4524,17600.0
2008-04-09 15:25:00,44.85,45.0,44.81,44.94,15900.0,43.462,43.6074,43.4233,43.5493,15900.0
2008-04-09 15:30:00,44.96,45.0,44.92,44.97,8000.0,43.5686,43.6074,43.5299,43.5783,8000.0
2008-04-09 15:35:00,44.99,45.43,44.99,45.33,27000.0,43.5977,44.0241,43.5977,43.9272,27000.0
2008-04-09 15:40:00,45.26,45.35,45.26,45.26,13900.0,43.8594,43.9466,43.8594,43.8594,13900.0
2008-04-09 15:45:00,45.29,45.35,45.15,45.16,8900.0,43.8884,43.9466,43.7528,43.7625,8900.0
2008-04-09 15:50:00,45.22,45.23,45.02,45.18,13800.0,43.8206,43.8303,43.6268,43.7818,13800.0
2008-04-09 15:55:00,45.11,45.28,45.11,45.19,13400.0,43.714,43.8787,43.714,43.7915,13400.0
2008-04-10 09:30:00,44.1,45.36,43.39,44.92,52200.0,42.7353,43.9563,42.0472,43.5299,52200.0
2008-04-10 09:35:00,44.97,45.03,44.7,44.72,15100.0,43.5783,43.6365,43.3167,43.3361,15100.0
2008-04-10 09:40:00,44.61,44.92,44.43,44.74,6100.0,43.2295,43.5299,43.055,43.3555,6100.0
2008-04-10 09:45:00,44.75,44.8,44.04,44.16,14300.0,43.3651,43.4136,42.6771,42.7934,14300.0
2008-04-10 09:50:00,44.12,44.3,44.12,44.26,15000.0,42.7546,42.9291,42.7546,42.8903,15000.0
2008-04-10 09:55:00,44.21,44.49,44.16,44.32,11300.0,42.8419,43.1132,42.7934,42.9485,11300.0
2008-04-10 10:00:00,44.38,44.79,44.29,44.75,12800.0,43.0066,43.4039,42.9194,43.3651,12800.0
2008-04-10 10:05:00,44.75,45.0,44.75,44.99,17600.0,43.3651,43.6074,43.3651,43.5977,17600.0
2008-04-10 10:10:00,44.94,45.23,44.94,45.01,32500.0,43.5493,43.8303,43.5493,43.6171,32500.0
2008-04-10 10:15:00,45.05,45.34,45.02,45.24,15200.0,43.6559,43.9369,43.6268,43.84,15200.0
2008-04-10 10:20:00,45.19,45.8,45.19,45.75,25100.0,43.7915,44.3827,43.7915,44.3342,25100.0
2008-04-10 10:25:00,45.8,45.92,45.51,45.65,14500.0,44.3827,44.4989,44.1016,44.2373,14500.0
2008-04-10 10:30:00,45.68,45.72,45.6,45.6,10000.0,44.2664,44.3051,44.1888,44.1888,10000.0
2008-04-10 10:35:00,45.63,45.84,45.63,45.8,11800.0,44.2179,44.4214,44.2179,44.3827,11800.0
2008-04-10 10:40:00,45.8,45.95,45.8,45.95,27000.0,44.3827,44.528,44.3827,44.528,27000.0
2008-04-10 10:45:00,45.97,46.0,45.87,45.96,35300.0,44.5474,44.5765,44.4505,44.5377,35300.0
2008-04-10 10:50:00,45.96,46.0,45.6,45.66,16300.0,44.5377,44.5765,44.1888,44.247,16300.0
2008-04-10 10:55:00,45.7,45.98,45.7,45.98,7500.0,44.2857,44.5571,44.2857,44.5571,7500.0
2008-04-10 11:00:00,45.98,45.98,45.71,45.71,12100.0,44.5571,44.5571,44.2954,44.2954,12100.0
2008-04-10 11:05:00,45.72,46.0,45.72,45.99,15400.0,44.3051,44.5765,44.3051,44.5668,15400.0
2008-04-10 11:10:00,46.0,46.1,45.96,46.0,22800.0,44.5765,44.6734,44.5377,44.5765,22800.0
2008-04-10 11:15:00,46.06,46.32,45.93,46.32,20800.0,44.6346,44.8866,44.5086,44.8866,20800.0
2008-04-10 11:20:00,46.27,46.5,45.95,45.95,26300.0,44.8381,45.061,44.528,44.528,26300.0
2008-04-10 11:25:00,45.96,46.01,45.88,45.9,5500.0,44.5377,44.5862,44.4602,44.4796,5500.0
2008-04-10 11:30:00,45.89,46.01,45.76,46.01,7500.0,44.4699,44.5862,44.3439,44.5862,7500.0
2008-04-10 11:35:00,46.0,46.1,45.77,45.77,11100.0,44.5765,44.6734,44.3536,44.3536,11100.0
2008-04-10 11:40:00,45.82,46.2,45.8,46.2,6600.0,44.402,44.7703,44.3827,44.7703,6600.0
2008-04-10 11:45:00,46.21,46.3,46.21,46.24,9800.0,44.78,44.8672,44.78,44.809,9800.0
2008-04-10 11:50:00,46.21,46.24,45.95,46.17,8600.0,44.78,44.809,44.528,44.7412,8600.0
2008-04-10 11:55:00,46.15,46.18,46.1,46.11,4600.0,44.7218,44.7509,44.6734,44.6831,4600.0
2008-04-10 12:00:00,46.19,46.19,45.94,45.94,3800.0,44.7606,44.7606,44.5183,44.5183,3800.0
2008-04-10 12:05:00,45.94,45.98,45.78,45.88,9200.0,44.5183,44.5571,44.3633,44.4602,9200.0
2008-04-10 12:10:00,45.91,45.95,45.69,45.75,11900.0,44.4892,44.528,44.2761,44.3342,11900.0
2008-04-10 12:15:00,45.75,45.75,45.6,45.69,8200.0,44.3342,44.3342,44.1888,44.2761,8200.0
2008-04-10 12:20:00,45.72,45.72,45.65,45.72,2200.0,44.3051,44.3051,44.2373,44.3051,2200.0
2008-04-10 12:25:00,45.75,45.75,45.65,45.73,2200.0,44.3342,44.3342,44.2373,44.3148,2200.0
2008-04-10 12:30:00,45.71,45.73,45.5,45.5,7900.0,44.2954,44.3148,44.0919,44.0919,7900.0
2008-04-10 12:35:00,45.58,45.6,45.42,45.51,3600.0,44.1695,44.1888,44.0144,44.1016,3600.0
2008-04-10 12:40:00,45.54,45.87,45.51,45.76,5100.0,44.1307,44.4505,44.1016,44.3439,5100.0
2008-04-10 12:45:00,45.69,45.71,45.41,45.41,9100.0,44.2761,44.2954,44.0047,44.0047,9100.0
2008-04-10 12:50:00,45.41,45.68,45.39,45.68,6100.0,44.0047,44.2664,43.9853,44.2664,6100.0
2008-04-10 12:55:00,45.58,45.73,45.54,45.61,6300.0,44.1695,44.3148,44.1307,44.1985,6300.0
2008-04-10 13:00:00,45.65,45.65,45.41,45.41,3600.0,44.2373,44.2373,44.0047,44.0047,3600.0
2008-04-10 13:05:00,45.49,45.54,45.45,45.47,5500.0,44.0822,44.1307,44.0435,44.0629,5500.0
2008-04-10 13:10:00,45.47,45.69,45.47,45.55,5600.0,44.0629,44.2761,44.0629,44.1404,5600.0
2008-04-10 13:15:00,45.52,45.55,45.49,45.5,6600.0,44.1113,44.1404,44.0822,44.0919,6600.0
2008-04-10 13:20:00,45.49,45.7,45.49,45.7,5200.0,44.0822,44.2857,44.0822,44.2857,5200.0
2008-04-10 13:25:00,45.7,45.7,45.7,45.7,1500.0,44.2857,44.2857,44.2857,44.2857,1500.0
2008-04-10 13:30:00,45.73,45.95,45.71,45.95,6900.0,44.3148,44.528,44.2954,44.528,6900.0
2008-04-10 13:35:00,45.94,46.14,45.86,46.13,10100.0,44.5183,44.7121,44.4408,44.7024,10100.0
2008-04-10 13:40:00,46.05,46.1,45.95,46.0,10500.0,44.6249,44.6734,44.528,44.5765,10500.0
2008-04-10 13:45:00,46.02,46.16,45.99,46.16,5100.0,44.5958,44.7315,44.5668,44.7315,5100.0
2008-04-10 13:50:00,46.11,46.22,46.1,46.22,8900.0,44.6831,44.7897,44.6734,44.7897,8900.0
2008-04-10 13:55:00,46.24,46.32,46.15,46.15,13100.0,44.809,44.8866,44.7218,44.7218,13100.0
2008-04-10 14:00:00,46.2,46.26,46.16,46.2,13800.0,44.7703,44.8284,44.7315,44.7703,13800.0
2008-04-10 14:05:00,46.2,46.29,46.18,46.22,8900.0,44.7703,44.8575,44.7509,44.7897,8900.0
2008-04-10 14:10:00,46.26,46.29,46.15,46.17,16100.0,44.8284,44.8575,44.7218,44.7412,16100.0
2008-04-10 14:15:00,46.16,46.16,45.97,46.06,9000.0,44.7315,44.7315,44.5474,44.6346,9000.0
2008-04-10 14:20:00,46.08,46.2,46.01,46.01,10500.0,44.654,44.7703,44.5862,44.5862,10500.0
2008-04-10 14:25:00,46.01,46.01,45.77,45.9,8200.0,44.5862,44.5862,44.3536,44.4796,8200.0
2008-04-10 14:30:00,45.88,46.03,45.77,46.03,6500.0,44.4602,44.6055,44.3536,44.6055,6500.0
2008-04-10 14:35:00,46.03,46.11,46.03,46.07,7500.0,44.6055,44.6831,44.6055,44.6443,7500.0
2008-04-10 14:40:00,46.07,46.09,46.0,46.07,7000.0,44.6443,44.6637,44.5765,44.6443,7000.0
2008-04-10 14:45:00,46.09,46.14,46.0,46.13,13400.0,44.6637,44.7121,44.5765,44.7024,13400.0
2008-04-10 14:50:00,46.15,46.25,46.1,46.19,9400.0,44.7218,44.8187,44.6734,44.7606,9400.0
2008-04-10 14:55:00,46.19,46.23,46.12,46.14,10800.0,44.7606,44.7993,44.6927,44.7121,10800.0
2008-04-10 15:00:00,46.12,46.13,46.1,46.13,3300.0,44.6927,44.7024,44.6734,44.7024,3300.0
2008-04-10 15:05:00,46.13,46.25,46.1,46.24,8100.0,44.7024,44.8187,44.6734,44.809,8100.0
2008-04-10 15:10:00,46.25,46.25,46.09,46.16,7800.0,44.8187,44.8187,44.6637,44.7315,7800.0
2008-04-10 15:15:00,46.17,46.25,46.11,46.23,32800.0,44.7412,44.8187,44.6831,44.7993,32800.0
2008-04-10 15:20:00,46.23,46.7,46.23,46.7,29500.0,44.7993,45.2548,44.7993,45.2548,29500.0
2008-04-10 15:25:00,46.7,46.95,46.7,46.75,33700.0,45.2548,45.4971,45.2548,45.3033,33700.0
2008-04-10 15:30:00,46.75,46.75,46.39,46.43,65200.0,45.3033,45.3033,44.9544,44.9932,65200.0
2008-04-10 15:35:00,46.47,46.75,46.44,46.75,17200.0,45.0319,45.3033,45.0028,45.3033,17200.0
2008-04-10 15:40:00,46.74,46.8,46.49,46.56,22300.0,45.2936,45.3517,45.0513,45.1191,22300.0
2008-04-10 15:45:00,46.56,46.6,46.15,46.58,42700.0,45.1191,45.1579,44.7218,45.1385,42700.0
2008-04-10 15:50:00,46.59,47.24,46.59,47.05,119600.0,45.1482,45.7781,45.1482,45.594,119600.0
2008-04-10 15:55:00,46.99,47.0,46.8,46.9,58000.0,45.5358,45.5455,45.3517,45.4486,58000.0
2008-04-11 09:30:00,45.65,46.11,45.02,45.85,44000.0,44.2373,44.6831,43.6268,44.4311,44000.0
2008-04-11 09:35:00,45.85,46.2,45.75,45.79,21900.0,44.4311,44.7703,44.3342,44.373,21900.0
2008-04-11 09:40:00,45.83,46.25,45.51,45.83,32200.0,44.4117,44.8187,44.1016,44.4117,32200.0
2008-04-11 09:45:00,45.78,46.05,45.75,45.78,22600.0,44.3633,44.6249,44.3342,44.3633,22600.0
2008-04-11 09:50:00,45.78,46.25,45.78,45.87,18300.0,44.3633,44.8187,44.3633,44.4505,18300.0
2008-04-11 09:55:00,45.87,46.25,45.85,46.16,14200.0,44.4505,44.8187,44.4311,44.7315,14200.0
2008-04-11 10:00:00,46.13,46.47,45.25,46.26,74800.0,44.7024,45.0319,43.8497,44.8284,74800.0
2008-04-11 10:05:00,46.25,46.52,45.8,46.06,66800.0,44.8187,45.0804,44.3827,44.6346,66800.0
2008-04-11 10:10:00,46.13,46.66,46.07,46.52,46900.0,44.7024,45.216,44.6443,45.0804,46900.0
2008-04-11 10:15:00,46.45,46.84,46.35,46.76,18900.0,45.0125,45.3905,44.9156,45.3129,18900.0
2008-04-11 10:20:00,46.75,46.75,46.3,46.36,10500.0,45.3033,45.3033,44.8672,44.9253,10500.0
2008-04-11 10:25:00,46.36,46.82,46.35,46.45,12400.0,44.9253,45.3711,44.9156,45.0125,12400.0
2008-04-11 10:30:00,46.46,46.84,46.43,46.64,20500.0,45.0222,45.3905,44.9932,45.1967,20500.0
2008-04-11 10:35:00,46.65,46.79,46.43,46.53,6000.0,45.2063,45.342,44.9932,45.0901,6000.0
2008-04-11 10:40:00,46.55,46.7,46.52,46.52,4800.0,45.1094,45.2548,45.0804,45.0804,4800.0
2008-04-11 10:45:00,46.5,46.7,46.4,46.6,12100.0,45.061,45.2548,44.9641,45.1579,12100.0
2008-04-11 10:50:00,46.59,46.68,46.25,46.25,23400.0,45.1482,45.2354,44.8187,44.8187,23400.0
2008-04-11 10:55:00,46.24,46.35,45.97,46.23,19200.0,44.809,44.9156,44.5474,44.7993,19200.0
2008-04-11 11:00:00,46.19,46.37,46.17,46.17,8300.0,44.7606,44.935,44.7412,44.7412,8300.0
2008-04-11 11:05:00,46.2,46.34,46.15,46.31,6500.0,44.7703,44.9059,44.7218,44.8769,6500.0
2008-04-11 11:10:00,46.32,46.49,46.16,46.46,10700.0,44.8866,45.0513,44.7315,45.0222,10700.0
2008-04-11 11:15:00,46.46,46.46,46.26,46.36,2200.0,45.0222,45.0222,44.8284,44.9253,2200.0
2008-04-11 11:20:00,46.36,46.42,46.31,46.41,4700.0,44.9253,44.9835,44.8769,44.9738,4700.0
2008-04-11 11:25:00,46.39,46.5,46.33,46.33,6000.0,44.9544,45.061,44.8962,44.8962,6000.0
2008-04-11 11:30:00,46.41,46.48,46.33,46.44,8100.0,44.9738,45.0416,44.8962,45.0028,8100.0
2008-04-11 11:35:00,46.45,46.81,46.45,46.75,18400.0,45.0125,45.3614,45.0125,45.3033,18400.0
2008-04-11 11:40:00,46.74,47.25,46.74,47.22,43300.0,45.2936,45.7878,45.2936,45.7587,43300.0
2008-04-11 11:45:00,47.25,47.4,47.01,47.01,44400.0,45.7878,45.9331,45.5552,45.5552,44400.0
2008-04-11 11:50:00,47.05,47.05,46.83,46.94,7300.0,45.594,45.594,45.3808,45.4874,7300.0
2008-04-11 11:55:00,46.92,46.92,46.8,46.88,1700.0,45.468,45.468,45.3517,45.4292,1700.0
2008-04-11 12:00:00,46.82,47.25,46.76,47.21,11000.0,45.3711,45.7878,45.3129,45.749,11000.0
2008-04-11 12:05:00,47.22,47.22,46.87,46.96,8700.0,45.7587,45.7587,45.4195,45.5068,8700.0
2008-04-11 12:10:00,46.88,46.9,46.79,46.86,4400.0,45.4292,45.4486,45.342,45.4098,4400.0
2008-04-11 12:15:00,46.87,47.07,46.86,47.02,6200.0,45.4195,45.6133,45.4098,45.5649,6200.0
2008-04-11 12:20:00,47.06,47.2,46.73,46.8,14700.0,45.6037,45.7393,45.2839,45.3517,14700.0
2008-04-11 12:25:00,46.79,47.0,46.74,46.89,10300.0,45.342,45.5455,45.2936,45.4389,10300.0
2008-04-11 12:30:00,46.89,47.03,46.85,46.96,3200.0,45.4389,45.5746,45.4002,45.5068,3200.0
2008-04-11 12:35:00,46.95,46.97,46.89,46.89,2700.0,45.4971,45.5164,45.4389,45.4389,2700.0
2008-04-11 12:40:00,46.89,46.89,46.85,46.85,2100.0,45.4389,45.4389,45.4002,45.4002,2100.0
2008-04-11 12:45:00,46.86,46.91,46.73,46.87,4700.0,45.4098,45.4583,45.2839,45.4195,4700.0
2008-04-11 12:50:00,46.88,46.95,46.87,46.93,7000.0,45.4292,45.4971,45.4195,45.4777,7000.0
2008-04-11 12:55:00,46.94,46.94,46.77,46.85,2300.0,45.4874,45.4874,45.3226,45.4002,2300.0
2008-04-11 13:00:00,46.85,46.89,46.77,46.85,1800.0,45.4002,45.4389,45.3226,45.4002,1800.0
2008-04-11 13:05:00,46.9,46.9,46.75,46.8,4800.0,45.4486,45.4486,45.3033,45.3517,4800.0
2008-04-11 13:10:00,46.86,46.92,46.8,46.92,2200.0,45.4098,45.468,45.3517,45.468,2200.0
2008-04-11 13:15:00,46.9,46.94,46.9,46.92,4000.0,45.4486,45.4874,45.4486,45.468,4000.0
2008-04-11 13:20:00,46.93,46.97,46.92,46.92,3900.0,45.4777,45.5164,45.468,45.468,3900.0
2008-04-11 13:25:00,46.93,46.99,46.91,46.95,9700.0,45.4777,45.5358,45.4583,45.4971,9700.0
2008-04-11 13:30:00,46.95,46.95,46.83,46.85,16100.0,45.4971,45.4971,45.3808,45.4002,16100.0
2008-04-11 13:35:00,46.81,46.83,46.73,46.77,7900.0,45.3614,45.3808,45.2839,45.3226,7900.0
2008-04-11 13:40:00,46.76,46.85,46.56,46.63,16400.0,45.3129,45.4002,45.1191,45.187,16400.0
2008-04-11 13:45:00,46.65,46.65,46.5,46.5,9800.0,45.2063,45.2063,45.061,45.061,9800.0
2008-04-11 13:50:00,46.52,46.67,46.48,46.53,18600.0,45.0804,45.2257,45.0416,45.0901,18600.0
2008-04-11 13:55:00,46.52,46.66,46.52,46.61,11700.0,45.0804,45.216,45.0804,45.1676,11700.0
2008-04-11 14:00:00,46.6,46.63,46.6,46.6,3200.0,45.1579,45.187,45.1579,45.1579,3200.0
2008-04-11 14:05:00,46.61,46.61,46.33,46.39,19900.0,45.1676,45.1676,44.8962,44.9544,19900.0
2008-04-11 14:10:00,46.39,46.41,46.21,46.25,21700.0,44.9544,44.9738,44.78,44.8187,21700.0
2008-04-11 14:15:00,46.25,46.29,46.2,46.2,11700.0,44.8187,44.8575,44.7703,44.7703,11700.0
2008-04-11 14:20:00,46.2,46.25,46.08,46.08,12100.0,44.7703,44.8187,44.654,44.654,12100.0
2008-04-11 14:25:00,46.11,46.27,46.11,46.26,11800.0,44.6831,44.8381,44.6831,44.8284,11800.0
2008-04-11 14:30:00,46.26,46.39,46.26,46.27,9400.0,44.8284,44.9544,44.8284,44.8381,9400.0
2008-04-11 14:35:00,46.27,46.27,46.26,46.26,3400.0,44.8381,44.8381,44.8284,44.8284,3400.0
2008-04-11 14:40:00,46.26,46.32,46.23,46.23,11300.0,44.8284,44.8866,44.7993,44.7993,11300.0
2008-04-11 14:45:00,46.23,46.33,46.19,46.31,11700.0,44.7993,44.8962,44.7606,44.8769,11700.0
2008-04-11 14:50:00,46.35,46.54,46.35,46.54,31300.0,44.9156,45.0998,44.9156,45.0998,31300.0
2008-04-11 14:55:00,46.61,46.65,46.43,46.45,10600.0,45.1676,45.2063,44.9932,45.0125,10600.0
2008-04-11 15:00:00,46.47,46.47,46.33,46.35,7800.0,45.0319,45.0319,44.8962,44.9156,7800.0
2008-04-11 15:05:00,46.36,46.7,46.36,46.43,26700.0,44.9253,45.2548,44.9253,44.9932,26700.0
2008-04-11 15:10:00,46.44,46.48,46.1,46.33,31000.0,45.0028,45.0416,44.6734,44.8962,31000.0
2008-04-11 15:15:00,46.31,46.49,46.31,46.4,8400.0,44.8769,45.0513,44.8769,44.9641,8400.0
2008-04-11 15:20:00,46.4,46.5,46.38,46.47,15500.0,44.9641,45.061,44.9447,45.0319,15500.0
2008-04-11 15:25:00,46.49,46.7,46.49,46.54,42900.0,45.0513,45.2548,45.0513,45.0998,42900.0
2008-04-11 15:30:00,46.55,46.55,46.17,46.36,21700.0,45.1094,45.1094,44.7412,44.9253,21700.0
2008-04-11 15:35:00,46.33,46.34,45.67,45.86,65400.0,44.8962,44.9059,44.2567,44.4408,65400.0
2008-04-11 15:40:00,45.81,45.95,45.49,45.61,43300.0,44.3923,44.528,44.0822,44.1985,43300.0
2008-04-11 15:45:00,45.65,46.15,45.63,46.05,26100.0,44.2373,44.7218,44.2179,44.6249,26100.0
2008-04-11 15:50:00,46.04,46.24,45.86,46.05,45300.0,44.6152,44.809,44.4408,44.6249,45300.0
2008-04-11 15:55:00,46.05,46.54,46.03,46.45,94000.0,44.6249,45.0998,44.6055,45.0125,94000.0
2008-04-14 09:30:00,45.8,46.38,45.54,46.05,25000.0,44.3827,44.9447,44.1307,44.6249,25000.0
2008-04-14 09:35:00,46.08,46.79,46.0,46.48,19100.0,44.654,45.342,44.5765,45.0416,19100.0
2008-04-14 09:40:00,46.3,46.67,46.09,46.25,21400.0,44.8672,45.2257,44.6637,44.8187,21400.0
2008-04-14 09:45:00,46.25,46.5,45.86,46.0,20700.0,44.8187,45.061,44.4408,44.5765,20700.0
2008-04-14 09:50:00,46.01,46.5,45.97,46.28,15900.0,44.5862,45.061,44.5474,44.8478,15900.0
2008-04-14 09:55:00,46.44,46.5,46.02,46.24,29700.0,45.0028,45.061,44.5958,44.809,29700.0
2008-04-14 10:00:00,46.11,46.3,45.63,45.94,57600.0,44.6831,44.8672,44.2179,44.5183,57600.0
2008-04-14 10:05:00,45.85,45.93,45.76,45.77,9700.0,44.4311,44.5086,44.3439,44.3536,9700.0
2008-04-14 10:10:00,45.79,45.83,45.13,45.48,57300.0,44.373,44.4117,43.7334,44.0726,57300.0
2008-04-14 10:15:00,45.46,45.46,45.13,45.31,27600.0,44.0532,44.0532,43.7334,43.9078,27600.0
2008-04-14 10:20:00,45.3,45.41,45.2,45.28,21000.0,43.8981,44.0047,43.8012,43.8787,21000.0
2008-04-14 10:25:00,45.27,45.59,45.23,45.56,8800.0,43.8691,44.1791,43.8303,44.1501,8800.0
2008-04-14 10:30:00,45.52,45.53,45.33,45.38,9600.0,44.1113,44.121,43.9272,43.9756,9600.0
2008-04-14 10:35:00,45.38,45.74,45.33,45.45,13300.0,43.9756,44.3245,43.9272,44.0435,13300.0
2008-04-14 10:40:00,45.49,45.83,45.49,45.75,11700.0,44.0822,44.4117,44.0822,44.3342,11700.0
2008-04-14 10:45:00,45.75,45.77,45.6,45.61,4500.0,44.3342,44.3536,44.1888,44.1985,4500.0
2008-04-14 10:50:00,45.6,45.7,45.42,45.51,5700.0,44.1888,44.2857,44.0144,44.1016,5700.0
2008-04-14 10:55:00,45.59,45.8,45.49,45.79,6600.0,44.1791,44.3827,44.0822,44.373,6600.0
2008-04-14 11:00:00,45.78,45.84,45.63,45.78,7400.0,44.3633,44.4214,44.2179,44.3633,7400.0
2008-04-14 11:05:00,45.79,45.79,45.67,45.72,6200.0,44.373,44.373,44.2567,44.3051,6200.0
2008-04-14 11:10:00,45.71,45.71,45.19,45.2,29600.0,44.2954,44.2954,43.7915,43.8012,29600.0
2008-04-14 11:15:00,45.2,45.62,45.19,45.25,14200.0,43.8012,44.2082,43.7915,43.8497,14200.0
2008-04-14 11:20:00,45.22,45.5,45.21,45.32,4000.0,43.8206,44.0919,43.8109,43.9175,4000.0
2008-04-14 11:25:00,45.32,45.5,45.3,45.49,4200.0,43.9175,44.0919,43.8981,44.0822,4200.0
2008-04-14 11:30:00,45.52,45.62,45.42,45.49,6900.0,44.1113,44.2082,44.0144,44.0822,6900.0
2008-04-14 11:35:00,45.45,45.55,45.35,45.41,5100.0,44.0435,44.1404,43.9466,44.0047,5100.0
2008-04-14 11:40:00,45.38,45.62,45.36,45.56,6600.0,43.9756,44.2082,43.9563,44.1501,6600.0
2008-04-14 11:45:00,45.56,45.56,45.47,45.5,1800.0,44.1501,44.1501,44.0629,44.0919,1800.0
2008-04-14 11:50:00,45.45,45.5,45.41,45.43,5700.0,44.0435,44.0919,44.0047,44.0241,5700.0
2008-04-14 11:55:00,45.46,45.55,45.46,45.53,3300.0,44.0532,44.1404,44.0532,44.121,3300.0
2008-04-14 12:00:00,45.52,45.88,45.51,45.77,8500.0,44.1113,44.4602,44.1016,44.3536,8500.0
2008-04-14 12:05:00,45.79,45.96,45.73,45.79,9700.0,44.373,44.5377,44.3148,44.373,9700.0
2008-04-14 12:10:00,45.78,45.82,45.76,45.82,1300.0,44.3633,44.402,44.3439,44.402,1300.0
2008-04-14 12:15:00,45.8,45.83,45.72,45.76,3000.0,44.3827,44.4117,44.3051,44.3439,3000.0
2008-04-14 12:20:00,45.73,45.74,45.67,45.71,4000.0,44.3148,44.3245,44.2567,44.2954,4000.0
2008-04-14 12:25:00,45.72,45.9,45.72,45.9,2900.0,44.3051,44.4796,44.3051,44.4796,2900.0
2008-04-14 12:30:00,45.93,45.96,45.86,45.95,3800.0,44.5086,44.5377,44.4408,44.528,3800.0
2008-04-14 12:35:00,45.97,46.0,45.9,45.9,8700.0,44.5474,44.5765,44.4796,44.4796,8700.0
2008-04-14 12:40:00,45.88,45.95,45.83,45.89,4000.0,44.4602,44.528,44.4117,44.4699,4000.0
2008-04-14 12:45:00,45.88,45.95,45.84,45.94,3800.0,44.4602,44.528,44.4214,44.5183,3800.0
2008-04-14 12:50:00,45.95,46.1,45.83,45.97,39100.0,44.528,44.6734,44.4117,44.5474,39100.0
2008-04-14 12:55:00,45.94,45.98,45.92,45.98,1500.0,44.5183,44.5571,44.4989,44.5571,1500.0
2008-04-14 13:00:00,45.93,45.97,45.8,45.86,2600.0,44.5086,44.5474,44.3827,44.4408,2600.0
2008-04-14 13:05:00,45.77,45.8,45.72,45.72,1600.0,44.3536,44.3827,44.3051,44.3051,1600.0
2008-04-14 13:10:00,45.82,45.96,45.75,45.91,2200.0,44.402,44.5377,44.3342,44.4892,2200.0
2008-04-14 13:15:00,45.98,45.98,45.73,45.82,2200.0,44.5571,44.5571,44.3148,44.402,2200.0
2008-04-14 13:20:00,45.81,45.91,45.75,45.9,3200.0,44.3923,44.4892,44.3342,44.4796,3200.0
2008-04-14 13:25:00,45.79,45.97,45.77,45.95,5000.0,44.373,44.5474,44.3536,44.528,5000.0
2008-04-14 13:30:00,45.96,45.98,45.86,45.94,2800.0,44.5377,44.5571,44.4408,44.5183,2800.0
2008-04-14 13:35:00,45.86,45.86,45.86,45.86,100.0,44.4408,44.4408,44.4408,44.4408,100.0
2008-04-14 13:40:00,45.91,45.91,45.79,45.85,1000.0,44.4892,44.4892,44.373,44.4311,1000.0
2008-04-14 13:45:00,45.89,45.9,45.77,45.77,1700.0,44.4699,44.4796,44.3536,44.3536,1700.0
2008-04-14 13:50:00,45.77,45.82,45.75,45.82,3000.0,44.3536,44.402,44.3342,44.402,3000.0
2008-04-14 13:55:00,45.78,45.78,45.78,45.78,400.0,44.3633,44.3633,44.3633,44.3633,400.0
2008-04-14 14:00:00,45.81,45.9,45.78,45.78,2200.0,44.3923,44.4796,44.3633,44.3633,2200.0
2008-04-14 14:05:00,45.85,45.85,45.78,45.78,1800.0,44.4311,44.4311,44.3633,44.3633,1800.0
2008-04-14 14:10:00,45.81,45.83,45.79,45.8,700.0,44.3923,44.4117,44.373,44.3827,700.0
2008-04-14 14:15:00,45.8,45.84,45.7,45.74,2800.0,44.3827,44.4214,44.2857,44.3245,2800.0
2008-04-14 14:20:00,45.79,45.84,45.76,45.76,2200.0,44.373,44.4214,44.3439,44.3439,2200.0
2008-04-14 14:25:00,45.77,45.78,45.52,45.59,8300.0,44.3536,44.3633,44.1113,44.1791,8300.0
2008-04-14 14:30:00,45.65,45.71,45.53,45.69,7300.0,44.2373,44.2954,44.121,44.2761,7300.0
2008-04-14 14:35:00,45.67,45.9,45.65,45.8,14000.0,44.2567,44.4796,44.2373,44.3827,14000.0
2008-04-14 14:40:00,45.77,45.82,45.77,45.82,1100.0,44.3536,44.402,44.3536,44.402,1100.0
2008-04-14 14:45:00,45.78,45.78,45.69,45.69,400.0,44.3633,44.3633,44.2761,44.2761,400.0
2008-04-14 14:50:00,45.66,45.66,45.47,45.5,6400.0,44.247,44.247,44.0629,44.0919,6400.0
2008-04-14 14:55:00,45.5,45.51,45.35,45.35,4700.0,44.0919,44.1016,43.9466,43.9466,4700.0
2008-04-14 15:00:00,45.37,45.48,45.37,45.37,5300.0,43.966,44.0726,43.966,43.966,5300.0
2008-04-14 15:05:00,45.39,45.4,45.29,45.29,6100.0,43.9853,43.995,43.8884,43.8884,6100.0
2008-04-14 15:10:00,45.31,45.4,45.31,45.34,2900.0,43.9078,43.995,43.9078,43.9369,2900.0
2008-04-14 15:15:00,45.32,45.46,45.32,45.38,4000.0,43.9175,44.0532,43.9175,43.9756,4000.0
2008-04-14 15:20:00,45.43,45.52,45.33,45.33,5000.0,44.0241,44.1113,43.9272,43.9272,5000.0
2008-04-14 15:25:00,45.35,45.45,45.25,45.32,5800.0,43.9466,44.0435,43.8497,43.9175,5800.0
2008-04-14 15:30:00,45.25,45.29,45.07,45.18,18500.0,43.8497,43.8884,43.6752,43.7818,18500.0
2008-04-14 15:35:00,45.19,45.19,45.11,45.13,15100.0,43.7915,43.7915,43.714,43.7334,15100.0
2008-04-14 15:40:00,45.15,45.22,45.07,45.22,9800.0,43.7528,43.8206,43.6752,43.8206,9800.0
2008-04-14 15:45:00,45.23,45.4,45.23,45.29,14600.0,43.8303,43.995,43.8303,43.8884,14600.0
2008-04-14 15:50:00,45.3,45.3,44.85,44.91,52700.0,43.8981,43.8981,43.462,43.5202,52700.0
2008-04-14 15:55:00,44.9,45.0,44.69,44.69,59800.0,43.5105,43.6074,43.307,43.307,59800.0
2008-04-15 09:30:00,45.02,45.5,45.02,45.2,10900.0,43.6268,44.0919,43.6268,43.8012,10900.0
2008-04-15 09:35:00,45.2,45.59,45.16,45.47,17100.0,43.8012,44.1791,43.7625,44.0629,17100.0
2008-04-15 09:40:00,45.44,45.49,45.25,45.25,9600.0,44.0338,44.0822,43.8497,43.8497,9600.0
2008-04-15 09:45:00,45.25,45.4,45.18,45.24,4400.0,43.8497,43.995,43.7818,43.84,4400.0
2008-04-15 09:50:00,45.37,45.37,45.28,45.28,3800.0,43.966,43.966,43.8787,43.8787,3800.0
2008-04-15 09:55:00,45.28,45.31,45.22,45.23,10600.0,43.8787,43.9078,43.8206,43.8303,10600.0
2008-04-15 10:00:00,45.23,45.26,45.15,45.18,22700.0,43.8303,43.8594,43.7528,43.7818,22700.0
2008-04-15 10:05:00,45.2,45.21,44.9,45.04,15800.0,43.8012,43.8109,43.5105,43.6462,15800.0
2008-04-15 10:10:00,44.95,45.24,44.95,45.11,9400.0,43.559,43.84,43.559,43.714,9400.0
2008-04-15 10:15:00,45.07,45.23,44.97,45.21,6000.0,43.6752,43.8303,43.5783,43.8109,6000.0
2008-04-15 10:20:00,45.23,45.25,45.18,45.21,2400.0,43.8303,43.8497,43.7818,43.8109,2400.0
2008-04-15 10:25:00,45.23,45.25,45.02,45.21,7800.0,43.8303,43.8497,43.6268,43.8109,7800.0
2008-04-15 10:30:00,45.23,45.25,45.19,45.22,3200.0,43.8303,43.8497,43.7915,43.8206,3200.0
2008-04-15 10:35:00,45.21,45.47,45.21,45.34,14300.0,43.8109,44.0629,43.8109,43.9369,14300.0
2008-04-15 10:40:00,45.31,45.35,45.12,45.35,6200.0,43.9078,43.9466,43.7237,43.9466,6200.0
2008-04-15 10:45:00,45.35,45.35,45.25,45.29,2500.0,43.9466,43.9466,43.8497,43.8884,2500.0
2008-04-15 10:50:00,45.28,45.32,45.19,45.19,8100.0,43.8787,43.9175,43.7915,43.7915,8100.0
2008-04-15 10:55:00,45.24,45.26,45.09,45.25,7100.0,43.84,43.8594,43.6946,43.8497,7100.0
2008-04-15 11:00:00,45.23,45.26,45.16,45.16,2900.0,43.8303,43.8594,43.7625,43.7625,2900.0
2008-04-15 11:05:00,45.13,45.13,44.8,44.83,9900.0,43.7334,43.7334,43.4136,43.4427,9900.0
2008-04-15 11:10:00,44.86,45.03,44.86,44.88,5300.0,43.4717,43.6365,43.4717,43.4911,5300.0
2008-04-15 11:15:00,44.84,44.92,44.78,44.86,5600.0,43.4524,43.5299,43.3942,43.4717,5600.0
2008-04-15 11:20:00,44.91,44.91,44.63,44.75,12300.0,43.5202,43.5202,43.2489,43.3651,12300.0
2008-04-15 11:25:00,44.76,44.79,44.61,44.72,5300.0,43.3748,43.4039,43.2295,43.3361,5300.0
2008-04-15 11:30:00,44.72,44.76,44.62,44.7,6500.0,43.3361,43.3748,43.2392,43.3167,6500.0
2008-04-15 11:35:00,44.69,44.82,44.69,44.73,3600.0,43.307,43.433,43.307,43.3458,3600.0
2008-04-15 11:40:00,44.72,45.0,44.7,44.87,7100.0,43.3361,43.6074,43.3167,43.4814,7100.0
2008-04-15 11:45:00,44.88,45.0,44.86,44.93,9400.0,43.4911,43.6074,43.4717,43.5396,9400.0
2008-04-15 11:50:00,44.92,44.92,44.6,44.8,9400.0,43.5299,43.5299,43.2198,43.4136,9400.0
2008-04-15 11:55:00,44.8,44.97,44.78,44.91,3500.0,43.4136,43.5783,43.3942,43.5202,3500.0
2008-04-15 12:00:00,44.87,44.91,44.87,44.91,1300.0,43.4814,43.5202,43.4814,43.5202,1300.0
2008-04-15 12:05:00,44.91,44.91,44.84,44.9,2800.0,43.5202,43.5202,43.4524,43.5105,2800.0
2008-04-15 12:10:00,44.9,45.0,44.9,44.91,4700.0,43.5105,43.6074,43.5105,43.5202,4700.0
2008-04-15 12:15:00,44.92,45.0,44.91,44.92,10200.0,43.5299,43.6074,43.5202,43.5299,10200.0
2008-04-15 12:20:00,44.96,45.0,44.96,44.98,1300.0,43.5686,43.6074,43.5686,43.588,1300.0
2008-04-15 12:25:00,45.0,45.0,44.95,45.0,3700.0,43.6074,43.6074,43.559,43.6074,3700.0
2008-04-15 12:30:00,45.0,45.0,44.91,44.91,4600.0,43.6074,43.6074,43.5202,43.5202,4600.0
2008-04-15 12:35:00,44.87,44.92,44.87,44.92,900.0,43.4814,43.5299,43.4814,43.5299,900.0
2008-04-15 12:40:00,44.95,45.09,44.95,45.0,21800.0,43.559,43.6946,43.559,43.6074,21800.0
2008-04-15 12:45:00,45.0,45.0,44.89,44.89,4900.0,43.6074,43.6074,43.5008,43.5008,4900.0
2008-04-15 12:50:00,44.93,45.05,44.93,44.99,13100.0,43.5396,43.6559,43.5396,43.5977,13100.0
2008-04-15 12:55:00,45.02,45.02,44.98,45.02,2700.0,43.6268,43.6268,43.588,43.6268,2700.0
2008-04-15 13:00:00,44.97,45.15,44.97,45.06,3500.0,43.5783,43.7528,43.5783,43.6656,3500.0
2008-04-15 13:05:00,45.08,45.09,44.98,44.98,3400.0,43.6849,43.6946,43.588,43.588,3400.0
2008-04-15 13:10:00,45.0,45.28,45.0,45.28,3500.0,43.6074,43.8787,43.6074,43.8787,3500.0
2008-04-15 13:15:00,45.24,45.24,45.16,45.17,3700.0,43.84,43.84,43.7625,43.7721,3700.0
2008-04-15 13:20:00,45.24,45.33,45.15,45.27,10400.0,43.84,43.9272,43.7528,43.8691,10400.0
2008-04-15 13:25:00,45.25,45.35,45.25,45.35,5200.0,43.8497,43.9466,43.8497,43.9466,5200.0
2008-04-15 13:30:00,45.35,45.35,45.27,45.32,3100.0,43.9466,43.9466,43.8691,43.9175,3100.0
2008-04-15 13:35:00,45.33,45.33,45.29,45.3,3200.0,43.9272,43.9272,43.8884,43.8981,3200.0
2008-04-15 13:40:00,45.3,45.4,45.25,45.38,16800.0,43.8981,43.995,43.8497,43.9756,16800.0
2008-04-15 13:45:00,45.37,45.5,45.32,45.48,18800.0,43.966,44.0919,43.9175,44.0726,18800.0
2008-04-15 13:50:00,45.45,45.46,45.39,45.4,7800.0,44.0435,44.0532,43.9853,43.995,7800.0
2008-04-15 13:55:00,45.44,45.5,45.41,45.46,8100.0,44.0338,44.0919,44.0047,44.0532,8100.0
2008-04-15 14:00:00,45.46,45.5,45.44,45.47,1400.0,44.0532,44.0919,44.0338,44.0629,1400.0
2008-04-15 14:05:00,45.5,45.69,45.45,45.52,21600.0,44.0919,44.2761,44.0435,44.1113,21600.0
2008-04-15 14:10:00,45.52,45.52,45.3,45.45,4600.0,44.1113,44.1113,43.8981,44.0435,4600.0
2008-04-15 14:15:00,45.48,45.5,45.44,45.44,5000.0,44.0726,44.0919,44.0338,44.0338,5000.0
2008-04-15 14:20:00,45.49,45.49,45.41,45.41,1700.0,44.0822,44.0822,44.0047,44.0047,1700.0
2008-04-15 14:25:00,45.4,45.43,45.19,45.25,5800.0,43.995,44.0241,43.7915,43.8497,5800.0
2008-04-15 14:30:00,45.25,45.62,45.25,45.59,3400.0,43.8497,44.2082,43.8497,44.1791,3400.0
2008-04-15 14:35:00,45.59,45.83,45.56,45.73,20000.0,44.1791,44.4117,44.1501,44.3148,20000.0
2008-04-15 14:40:00,45.7,45.7,45.52,45.52,2800.0,44.2857,44.2857,44.1113,44.1113,2800.0
2008-04-15 14:45:00,45.46,45.61,45.46,45.54,4200.0,44.0532,44.1985,44.0532,44.1307,4200.0
2008-04-15 14:50:00,45.45,45.5,45.41,45.41,7000.0,44.0435,44.0919,44.0047,44.0047,7000.0
2008-04-15 14:55:00,45.41,45.57,45.31,45.31,4800.0,44.0047,44.1598,43.9078,43.9078,4800.0
2008-04-15 15:00:00,45.36,45.65,45.36,45.64,3300.0,43.9563,44.2373,43.9563,44.2276,3300.0
2008-04-15 15:05:00,45.61,45.74,45.4,45.51,6500.0,44.1985,44.3245,43.995,44.1016,6500.0
2008-04-15 15:10:00,45.56,45.9,45.56,45.65,13100.0,44.1501,44.4796,44.1501,44.2373,13100.0
2008-04-15 15:15:00,45.61,45.86,45.61,45.77,3300.0,44.1985,44.4408,44.1985,44.3536,3300.0
2008-04-15 15:20:00,45.84,45.95,45.83,45.83,10100.0,44.4214,44.528,44.4117,44.4117,10100.0
2008-04-15 15:25:00,45.84,46.0,45.84,45.96,12500.0,44.4214,44.5765,44.4214,44.5377,12500.0
2008-04-15 15:30:00,45.98,46.0,45.94,45.99,6200.0,44.5571,44.5765,44.5183,44.5668,6200.0
2008-04-15 15:35:00,45.99,45.99,45.89,45.92,5100.0,44.5668,44.5668,44.4699,44.4989,5100.0
2008-04-15 15:40:00,45.92,45.93,45.79,45.93,4700.0,44.4989,44.5086,44.373,44.5086,4700.0
2008-04-15 15:45:00,45.95,45.98,45.86,45.93,7100.0,44.528,44.5571,44.4408,44.5086,7100.0
2008-04-15 15:50:00,45.88,45.98,45.77,45.88,11300.0,44.4602,44.5571,44.3536,44.4602,11300.0
2008-04-15 15:55:00,45.87,46.0,45.77,45.84,19400.0,44.4505,44.5765,44.3536,44.4214,19400.0
2008-04-16 09:30:00,46.89,47.24,46.73,46.85,24300.0,45.4389,45.7781,45.2839,45.4002,24300.0
2008-04-16 09:35:00,46.85,47.21,46.74,46.88,22900.0,45.4002,45.749,45.2936,45.4292,22900.0
2008-04-16 09:40:00,46.98,47.18,46.88,47.01,16800.0,45.5261,45.7199,45.4292,45.5552,16800.0
2008-04-16 09:45:00,47.0,47.03,46.83,47.0,12000.0,45.5455,45.5746,45.3808,45.5455,12000.0
2008-04-16 09:50:00,47.0,48.0,46.98,47.57,60700.0,45.5455,46.5146,45.5261,46.0979,60700.0
2008-04-16 09:55:00,47.57,47.63,47.21,47.51,25000.0,46.0979,46.156,45.749,46.0397,25000.0
2008-04-16 10:00:00,47.58,47.67,47.11,47.27,10100.0,46.1076,46.1948,45.6521,45.8072,10100.0
2008-04-16 10:05:00,47.19,47.46,47.11,47.32,8900.0,45.7296,45.9913,45.6521,45.8556,8900.0
2008-04-16 10:10:00,47.22,47.33,47.12,47.25,5500.0,45.7587,45.8653,45.6618,45.7878,5500.0
2008-04-16 10:15:00,47.34,47.73,47.3,47.61,33200.0,45.875,46.2529,45.8362,46.1366,33200.0
2008-04-16 10:20:00,47.63,47.68,47.34,47.52,13900.0,46.156,46.2045,45.875,46.0494,13900.0
2008-04-16 10:25:00,47.55,48.3,47.55,48.15,39300.0,46.0785,46.8053,46.0785,46.6599,39300.0
2008-04-16 10:30:00,48.15,48.49,47.91,47.98,43300.0,46.6599,46.9894,46.4274,46.4952,43300.0
2008-04-16 10:35:00,48.0,48.0,47.78,47.78,29700.0,46.5146,46.5146,46.3014,46.3014,29700.0
2008-04-16 10:40:00,47.83,47.84,47.75,47.75,6700.0,46.3498,46.3595,46.2723,46.2723,6700.0
2008-04-16 10:45:00,47.75,47.91,47.75,47.83,8000.0,46.2723,46.4274,46.2723,46.3498,8000.0
2008-04-16 10:50:00,47.85,47.9,47.78,47.84,18900.0,46.3692,46.4177,46.3014,46.3595,18900.0
2008-04-16 10:55:00,47.77,48.03,47.77,48.0,12400.0,46.2917,46.5436,46.2917,46.5146,12400.0
2008-04-16 11:00:00,47.97,48.13,47.91,47.92,8200.0,46.4855,46.6405,46.4274,46.437,8200.0
2008-04-16 11:05:00,47.95,47.95,47.75,47.85,16300.0,46.4661,46.4661,46.2723,46.3692,16300.0
2008-04-16 11:10:00,47.86,48.0,47.81,47.92,5400.0,46.3789,46.5146,46.3304,46.437,5400.0
2008-04-16 11:15:00,47.95,47.99,47.65,47.71,5600.0,46.4661,46.5049,46.1754,46.2335,5600.0
2008-04-16 11:20:00,47.69,47.8,47.13,47.42,29700.0,46.2142,46.3208,45.6715,45.9525,29700.0
2008-04-16 11:25:00,47.45,47.55,47.34,47.41,5200.0,45.9816,46.0785,45.875,45.9428,5200.0
2008-04-16 11:30:00,47.36,47.55,47.3,47.48,8600.0,45.8944,46.0785,45.8362,46.0107,8600.0
2008-04-16 11:35:00,47.44,47.5,47.3,47.48,5400.0,45.9719,46.03,45.8362,46.0107,5400.0
2008-04-16 11:40:00,47.47,47.59,47.41,47.57,8800.0,46.001,46.1173,45.9428,46.0979,8800.0
2008-04-16 11:45:00,47.57,47.57,47.25,47.27,11600.0,46.0979,46.0979,45.7878,45.8072,11600.0
2008-04-16 11:50:00,47.31,47.45,47.28,47.42,6400.0,45.8459,45.9816,45.8168,45.9525,6400.0
2008-04-16 11:55:00,47.36,47.5,47.36,47.49,1300.0,45.8944,46.03,45.8944,46.0204,1300.0
2008-04-16 12:00:00,47.49,47.7,47.44,47.7,1900.0,46.0204,46.2239,45.9719,46.2239,1900.0
2008-04-16 12:05:00,47.74,47.86,47.74,47.82,6400.0,46.2626,46.3789,46.2626,46.3401,6400.0
2008-04-16 12:10:00,47.85,48.0,47.85,47.96,4900.0,46.3692,46.5146,46.3692,46.4758,4900.0
2008-04-16 12:15:00,47.98,48.0,47.9,47.91,8900.0,46.4952,46.5146,46.4177,46.4274,8900.0
2008-04-16 12:20:00,47.92,48.0,47.79,47.8,14300.0,46.437,46.5146,46.3111,46.3208,14300.0
2008-04-16 12:25:00,47.83,48.24,47.83,47.97,10400.0,46.3498,46.7471,46.3498,46.4855,10400.0
2008-04-16 12:30:00,48.0,48.25,47.98,48.01,10300.0,46.5146,46.7568,46.4952,46.5243,10300.0
2008-04-16 12:35:00,47.99,48.25,47.79,47.88,13700.0,46.5049,46.7568,46.3111,46.3983,13700.0
2008-04-16 12:40:00,47.96,48.0,47.92,47.99,2700.0,46.4758,46.5146,46.437,46.5049,2700.0
2008-04-16 12:45:00,48.0,48.12,47.95,47.95,5400.0,46.5146,46.6309,46.4661,46.4661,5400.0
2008-04-16 12:50:00,47.98,48.3,47.95,48.14,7500.0,46.4952,46.8053,46.4661,46.6502,7500.0
2008-04-16 12:55:00,48.14,48.35,48.11,48.34,7000.0,46.6502,46.8537,46.6212,46.844,7000.0
2008-04-16 13:00:00,48.34,48.68,48.34,48.63,27700.0,46.844,47.1735,46.844,47.1251,27700.0
2008-04-16 13:05:00,48.55,48.6,48.33,48.6,18100.0,47.0475,47.096,46.8344,47.096,18100.0
2008-04-16 13:10:00,48.62,48.74,48.62,48.64,12300.0,47.1154,47.2317,47.1154,47.1348,12300.0
2008-04-16 13:15:00,48.69,48.89,48.64,48.68,19400.0,47.1832,47.377,47.1348,47.1735,19400.0
2008-04-16 13:20:00,48.63,48.75,48.61,48.61,7800.0,47.1251,47.2414,47.1057,47.1057,7800.0
2008-04-16 13:25:00,48.61,48.79,48.47,48.67,8100.0,47.1057,47.2801,46.97,47.1638,8100.0
2008-04-16 13:30:00,48.73,48.78,48.7,48.75,11300.0,47.222,47.2704,47.1929,47.2414,11300.0
2008-04-16 13:35:00,48.72,48.72,48.31,48.7,9100.0,47.2123,47.2123,46.815,47.1929,9100.0
2008-04-16 13:40:00,48.67,48.73,48.5,48.56,5800.0,47.1638,47.222,46.9991,47.0572,5800.0
2008-04-16 13:45:00,48.65,48.66,48.5,48.5,6000.0,47.1445,47.1541,46.9991,46.9991,6000.0
2008-04-16 13:50:00,48.36,48.72,48.36,48.49,5800.0,46.8634,47.2123,46.8634,46.9894,5800.0
2008-04-16 13:55:00,48.5,48.69,48.49,48.61,3800.0,46.9991,47.1832,46.9894,47.1057,3800.0
2008-04-16 14:00:00,48.61,48.63,48.5,48.5,8500.0,47.1057,47.1251,46.9991,46.9991,8500.0
2008-04-16 14:05:00,48.54,48.75,48.42,48.73,12800.0,47.0379,47.2414,46.9216,47.222,12800.0
2008-04-16 14:10:00,48.75,48.75,48.49,48.51,8200.0,47.2414,47.2414,46.9894,47.0088,8200.0
2008-04-16 14:15:00,48.54,48.75,48.54,48.67,14300.0,47.0379,47.2414,47.0379,47.1638,14300.0
2008-04-16 14:20:00,48.65,48.71,48.52,48.62,5200.0,47.1445,47.2026,47.0185,47.1154,5200.0
2008-04-16 14:25:00,48.64,48.75,48.6,48.63,12000.0,47.1348,47.2414,47.096,47.1251,12000.0
2008-04-16 14:30:00,48.71,48.77,48.67,48.67,4500.0,47.2026,47.2607,47.1638,47.1638,4500.0
2008-04-16 14:35:00,48.71,48.72,48.63,48.65,2900.0,47.2026,47.2123,47.1251,47.1445,2900.0
2008-04-16 14:40:00,48.65,48.73,48.62,48.62,8000.0,47.1445,47.222,47.1154,47.1154,8000.0
2008-04-16 14:45:00,48.61,48.62,48.5,48.56,6400.0,47.1057,47.1154,46.9991,47.0572,6400.0
2008-04-16 14:50:00,48.64,48.7,48.55,48.66,14000.0,47.1348,47.1929,47.0475,47.1541,14000.0
2008-04-16 14:55:00,48.64,48.7,48.64,48.65,8200.0,47.1348,47.1929,47.1348,47.1445,8200.0
2008-04-16 15:00:00,48.66,48.7,48.63,48.7,5900.0,47.1541,47.1929,47.1251,47.1929,5900.0
2008-04-16 15:05:00,48.7,48.73,48.6,48.71,17400.0,47.1929,47.222,47.096,47.2026,17400.0
2008-04-16 15:10:00,48.7,48.75,48.6,48.68,14000.0,47.1929,47.2414,47.096,47.1735,14000.0
2008-04-16 15:15:00,48.7,48.85,48.69,48.8,19800.0,47.1929,47.3383,47.1832,47.2898,19800.0
2008-04-16 15:20:00,48.87,48.89,48.57,48.67,17700.0,47.3576,47.377,47.0669,47.1638,17700.0
2008-04-16 15:25:00,48.68,48.8,48.66,48.78,10900.0,47.1735,47.2898,47.1541,47.2704,10900.0
2008-04-16 15:30:00,48.75,48.9,48.7,48.82,19800.0,47.2414,47.3867,47.1929,47.3092,19800.0
2008-04-16 15:35:00,48.81,49.05,48.78,48.9,32000.0,47.2995,47.5321,47.2704,47.3867,32000.0
2008-04-16 15:40:00,48.92,49.0,48.85,48.92,21200.0,47.4061,47.4836,47.3383,47.4061,21200.0
2008-04-16 15:45:00,48.93,49.24,48.9,49.19,43500.0,47.4158,47.7162,47.3867,47.6677,43500.0
2008-04-16 15:50:00,49.22,49.35,48.97,49.06,69500.0,47.6968,47.8228,47.4546,47.5418,69500.0
2008-04-16 15:55:00,49.07,49.19,48.9,48.98,27000.0,47.5515,47.6677,47.3867,47.4642,27000.0
2008-04-17 09:30:00,48.78,48.8,47.45,48.12,37900.0,47.2704,47.2898,45.9816,46.6309,37900.0
2008-04-17 09:35:00,48.07,48.23,47.5,47.97,16300.0,46.5824,46.7375,46.03,46.4855,16300.0
2008-04-17 09:40:00,47.81,48.41,47.79,48.26,17100.0,46.3304,46.9119,46.3111,46.7665,17100.0
2008-04-17 09:45:00,48.21,48.35,48.21,48.25,18200.0,46.7181,46.8537,46.7181,46.7568,18200.0
2008-04-17 09:50:00,48.24,48.72,48.15,48.63,14700.0,46.7471,47.2123,46.6599,47.1251,14700.0
2008-04-17 09:55:00,48.51,49.25,48.36,48.6,31200.0,47.0088,47.7259,46.8634,47.096,31200.0
2008-04-17 10:00:00,48.6,48.61,48.12,48.36,15300.0,47.096,47.1057,46.6309,46.8634,15300.0
2008-04-17 10:05:00,48.44,48.48,48.3,48.48,5800.0,46.941,46.9797,46.8053,46.9797,5800.0
2008-04-17 10:10:00,48.5,48.98,48.5,48.98,7800.0,46.9991,47.4642,46.9991,47.4642,7800.0
2008-04-17 10:15:00,49.08,49.08,48.76,48.88,5300.0,47.5611,47.5611,47.251,47.3673,5300.0
2008-04-17 10:20:00,48.88,49.18,48.39,49.01,18300.0,47.3673,47.6581,46.8925,47.4933,18300.0
2008-04-17 10:25:00,49.0,49.81,49.0,49.66,20400.0,47.4836,48.2686,47.4836,48.1232,20400.0
2008-04-17 10:30:00,49.58,49.74,49.53,49.66,23800.0,48.0457,48.2007,47.9972,48.1232,23800.0
2008-04-17 10:35:00,49.6,49.97,49.58,49.9,36600.0,48.0651,48.4236,48.0457,48.3558,36600.0
2008-04-17 10:40:00,49.84,50.3,49.75,50.21,74900.0,48.2976,48.7434,48.2104,48.6562,74900.0
2008-04-17 10:45:00,50.13,50.49,49.84,49.98,31400.0,48.5787,48.9275,48.2976,48.4333,31400.0
2008-04-17 10:50:00,49.98,50.08,49.41,49.53,42600.0,48.4333,48.5302,47.8809,47.9972,42600.0
2008-04-17 10:55:00,49.41,49.87,49.41,49.82,13500.0,47.8809,48.3267,47.8809,48.2782,13500.0
2008-04-17 11:00:00,49.8,50.09,49.64,49.8,19700.0,48.2589,48.5399,48.1038,48.2589,19700.0
2008-04-17 11:05:00,49.85,50.3,49.7,50.11,30100.0,48.3073,48.7434,48.162,48.5593,30100.0
2008-04-17 11:10:00,50.1,50.3,49.76,49.92,35300.0,48.5496,48.7434,48.2201,48.3752,35300.0
2008-04-17 11:15:00,49.88,50.0,49.79,49.81,5600.0,48.3364,48.4527,48.2492,48.2686,5600.0
2008-04-17 11:20:00,49.8,50.0,49.8,49.95,10700.0,48.2589,48.4527,48.2589,48.4042,10700.0
2008-04-17 11:25:00,49.95,49.95,49.13,49.15,19400.0,48.4042,48.4042,47.6096,47.629,19400.0
2008-04-17 11:30:00,49.15,49.56,49.15,49.21,14500.0,47.629,48.0263,47.629,47.6871,14500.0
2008-04-17 11:35:00,49.2,49.46,48.92,49.26,16500.0,47.6774,47.9294,47.4061,47.7356,16500.0
2008-04-17 11:40:00,49.2,49.23,48.89,49.19,6600.0,47.6774,47.7065,47.377,47.6677,6600.0
2008-04-17 11:45:00,49.17,49.37,49.15,49.36,5700.0,47.6484,47.8422,47.629,47.8325,5700.0
2008-04-17 11:50:00,49.26,49.9,49.26,49.52,14900.0,47.7356,48.3558,47.7356,47.9875,14900.0
2008-04-17 11:55:00,49.65,49.85,49.5,49.85,7500.0,48.1135,48.3073,47.9681,48.3073,7500.0
2008-04-17 12:00:00,49.85,49.86,49.5,49.6,6500.0,48.3073,48.317,47.9681,48.0651,6500.0
2008-04-17 12:05:00,49.65,49.98,49.65,49.88,12600.0,48.1135,48.4333,48.1135,48.3364,12600.0
2008-04-17 12:10:00,49.82,49.96,49.77,49.77,7100.0,48.2782,48.4139,48.2298,48.2298,7100.0
2008-04-17 12:15:00,49.74,49.74,49.61,49.65,3900.0,48.2007,48.2007,48.0747,48.1135,3900.0
2008-04-17 12:20:00,49.65,49.65,49.46,49.49,6700.0,48.1135,48.1135,47.9294,47.9585,6700.0
2008-04-17 12:25:00,49.54,49.56,49.5,49.5,10600.0,48.0069,48.0263,47.9681,47.9681,10600.0
2008-04-17 12:30:00,49.5,49.56,49.37,49.51,7400.0,47.9681,48.0263,47.8422,47.9778,7400.0
2008-04-17 12:35:00,49.5,49.5,49.35,49.35,3500.0,47.9681,47.9681,47.8228,47.8228,3500.0
2008-04-17 12:40:00,49.38,49.79,49.3,49.77,11100.0,47.8519,48.2492,47.7743,48.2298,11100.0
2008-04-17 12:45:00,49.79,49.81,49.63,49.63,1800.0,48.2492,48.2686,48.0941,48.0941,1800.0
2008-04-17 12:50:00,49.63,49.76,49.63,49.76,3800.0,48.0941,48.2201,48.0941,48.2201,3800.0
2008-04-17 12:55:00,49.75,49.87,49.75,49.8,3200.0,48.2104,48.3267,48.2104,48.2589,3200.0
2008-04-17 13:00:00,49.8,49.9,49.8,49.88,4000.0,48.2589,48.3558,48.2589,48.3364,4000.0
2008-04-17 13:05:00,49.9,50.0,49.89,49.99,12400.0,48.3558,48.4527,48.3461,48.443,12400.0
2008-04-17 13:10:00,50.0,50.0,49.83,49.83,7100.0,48.4527,48.4527,48.2879,48.2879,7100.0
2008-04-17 13:15:00,49.82,49.98,49.82,49.85,5100.0,48.2782,48.4333,48.2782,48.3073,5100.0
2008-04-17 13:20:00,49.87,49.93,49.8,49.91,5400.0,48.3267,48.3848,48.2589,48.3655,5400.0
2008-04-17 13:25:00,49.86,49.9,49.86,49.86,1100.0,48.317,48.3558,48.317,48.317,1100.0
2008-04-17 13:30:00,49.88,49.98,49.81,49.92,11200.0,48.3364,48.4333,48.2686,48.3752,11200.0
2008-04-17 13:35:00,49.92,50.02,49.85,50.0,19200.0,48.3752,48.4721,48.3073,48.4527,19200.0
2008-04-17 13:40:00,50.0,50.14,49.86,49.93,9900.0,48.4527,48.5883,48.317,48.3848,9900.0
2008-04-17 13:45:00,49.88,50.02,49.88,49.88,8500.0,48.3364,48.4721,48.3364,48.3364,8500.0
2008-04-17 13:50:00,49.88,49.92,49.58,49.88,6400.0,48.3364,48.3752,48.0457,48.3364,6400.0
2008-04-17 13:55:00,49.92,49.98,49.89,49.89,2400.0,48.3752,48.4333,48.3461,48.3461,2400.0
2008-04-17 14:00:00,49.88,50.0,49.8,50.0,9500.0,48.3364,48.4527,48.2589,48.4527,9500.0
2008-04-17 14:05:00,49.99,50.0,49.91,49.91,3000.0,48.443,48.4527,48.3655,48.3655,3000.0
2008-04-17 14:10:00,49.88,49.89,49.8,49.85,4100.0,48.3364,48.3461,48.2589,48.3073,4100.0
2008-04-17 14:15:00,49.81,49.84,49.79,49.8,2900.0,48.2686,48.2976,48.2492,48.2589,2900.0
2008-04-17 14:20:00,49.84,49.9,49.8,49.88,2100.0,48.2976,48.3558,48.2589,48.3364,2100.0
2008-04-17 14:25:00,49.88,50.1,49.88,50.02,11000.0,48.3364,48.5496,48.3364,48.4721,11000.0
2008-04-17 14:30:00,50.02,50.2,49.98,50.06,25300.0,48.4721,48.6465,48.4333,48.5108,25300.0
2008-04-17 14:35:00,50.05,50.15,49.85,50.15,12600.0,48.5011,48.598,48.3073,48.598,12600.0
2008-04-17 14:40:00,50.18,50.22,49.98,50.16,11500.0,48.6271,48.6659,48.4333,48.6077,11500.0
2008-04-17 14:45:00,50.21,50.27,50.0,50.27,15600.0,48.6562,48.7143,48.4527,48.7143,15600.0
2008-04-17 14:50:00,50.29,50.35,50.05,50.33,15600.0,48.7337,48.7918,48.5011,48.7725,15600.0
2008-04-17 14:55:00,50.27,50.44,50.19,50.19,9200.0,48.7143,48.8791,48.6368,48.6368,9200.0
2008-04-17 15:00:00,50.2,50.38,50.13,50.34,7100.0,48.6465,48.8209,48.5787,48.7822,7100.0
2008-04-17 15:05:00,50.34,50.5,50.25,50.27,19300.0,48.7822,48.9372,48.6949,48.7143,19300.0
2008-04-17 15:10:00,50.33,50.49,50.31,50.49,10400.0,48.7725,48.9275,48.7531,48.9275,10400.0
2008-04-17 15:15:00,50.48,50.59,50.4,50.51,13300.0,48.9178,49.0244,48.8403,48.9469,13300.0
2008-04-17 15:20:00,50.55,50.73,50.36,50.45,29500.0,48.9857,49.1601,48.8015,48.8887,29500.0
2008-04-17 15:25:00,50.44,50.67,50.33,50.61,11700.0,48.8791,49.1019,48.7725,49.0438,11700.0
2008-04-17 15:30:00,50.59,50.6,50.49,50.58,8500.0,49.0244,49.0341,48.9275,49.0147,8500.0
2008-04-17 15:35:00,50.55,50.58,50.18,50.31,14000.0,48.9857,49.0147,48.6271,48.7531,14000.0
2008-04-17 15:40:00,50.31,50.33,50.0,50.13,15200.0,48.7531,48.7725,48.4527,48.5787,15200.0
2008-04-17 15:45:00,50.12,50.26,50.08,50.22,8500.0,48.569,48.7046,48.5302,48.6659,8500.0
2008-04-17 15:50:00,50.19,50.44,50.16,50.25,16400.0,48.6368,48.8791,48.6077,48.6949,16400.0
2008-04-17 15:55:00,50.21,50.25,50.01,50.02,23800.0,48.6562,48.6949,48.4624,48.4721,23800.0
2008-04-18 09:30:00,52.55,53.6,52.4,53.34,115600.0,50.9238,51.9413,50.7784,51.6893,115600.0
2008-04-18 09:35:00,53.23,53.49,52.61,52.71,55800.0,51.5827,51.8347,50.9819,51.0788,55800.0
2008-04-18 09:40:00,52.77,53.0,52.5,52.77,42900.0,51.137,51.3598,50.8753,51.137,42900.0
2008-04-18 09:45:00,52.89,53.4,52.75,52.79,43100.0,51.2532,51.7475,51.1176,51.1563,43100.0
2008-04-18 09:50:00,52.72,52.74,51.8,52.24,67200.0,51.0885,51.1079,50.197,50.6234,67200.0
2008-04-18 09:55:00,52.36,52.66,52.0,52.5,32300.0,50.7396,51.0304,50.3908,50.8753,32300.0
2008-04-18 10:00:00,52.44,52.5,52.14,52.2,23000.0,50.8172,50.8753,50.5264,50.5846,23000.0
2008-04-18 10:05:00,52.25,52.28,52.1,52.12,14800.0,50.633,50.6621,50.4877,50.5071,14800.0
2008-04-18 10:10:00,52.2,52.22,51.86,52.12,27300.0,50.5846,50.604,50.2551,50.5071,27300.0
2008-04-18 10:15:00,52.07,52.15,51.5,51.65,24800.0,50.4586,50.5361,49.9063,50.0516,24800.0
2008-04-18 10:20:00,51.65,51.84,51.63,51.82,21200.0,50.0516,50.2357,50.0322,50.2164,21200.0
2008-04-18 10:25:00,51.83,51.83,51.72,51.73,7100.0,50.226,50.226,50.1194,50.1291,7100.0
2008-04-18 10:30:00,51.71,51.81,51.63,51.68,6300.0,50.1098,50.2067,50.0322,50.0807,6300.0
2008-04-18 10:35:00,51.67,51.79,51.62,51.79,13200.0,50.071,50.1873,50.0225,50.1873,13200.0
2008-04-18 10:40:00,51.8,52.14,51.78,52.05,19300.0,50.197,50.5264,50.1776,50.4392,19300.0
2008-04-18 10:45:00,52.12,52.2,51.85,51.86,11300.0,50.5071,50.5846,50.2454,50.2551,11300.0
2008-04-18 10:50:00,51.93,52.21,51.93,52.11,6600.0,50.3229,50.5943,50.3229,50.4974,6600.0
2008-04-18 10:55:00,52.13,52.13,51.94,52.02,5200.0,50.5168,50.5168,50.3326,50.4102,5200.0
2008-04-18 11:00:00,51.98,52.18,51.95,52.18,15400.0,50.3714,50.5652,50.3423,50.5652,15400.0
2008-04-18 11:05:00,52.13,52.17,51.78,52.03,9900.0,50.5168,50.5555,50.1776,50.4199,9900.0
2008-04-18 11:10:00,51.97,52.04,51.8,51.9,3700.0,50.3617,50.4295,50.197,50.2939,3700.0
2008-04-18 11:15:00,51.89,51.89,51.68,51.83,10000.0,50.2842,50.2842,50.0807,50.226,10000.0
2008-04-18 11:20:00,51.85,52.04,51.76,52.0,8000.0,50.2454,50.4295,50.1582,50.3908,8000.0
2008-04-18 11:25:00,52.0,52.04,51.92,52.02,8700.0,50.3908,50.4295,50.3133,50.4102,8700.0
2008-04-18 11:30:00,52.0,52.0,51.93,51.99,5000.0,50.3908,50.3908,50.3229,50.3811,5000.0
2008-04-18 11:35:00,51.99,52.19,51.95,52.19,13300.0,50.3811,50.5749,50.3423,50.5749,13300.0
2008-04-18 11:40:00,52.14,52.25,52.06,52.19,14200.0,50.5264,50.633,50.4489,50.5749,14200.0
2008-04-18 11:45:00,52.25,52.5,52.2,52.4,15100.0,50.633,50.8753,50.5846,50.7784,15100.0
2008-04-18 11:50:00,52.39,52.52,52.36,52.5,14300.0,50.7687,50.8947,50.7396,50.8753,14300.0
2008-04-18 11:55:00,52.5,52.59,52.4,52.41,20900.0,50.8753,50.9625,50.7784,50.7881,20900.0
2008-04-18 12:00:00,52.46,52.55,52.4,52.55,9300.0,50.8365,50.9238,50.7784,50.9238,9300.0
2008-04-18 12:05:00,52.55,52.75,52.45,52.51,20000.0,50.9238,51.1176,50.8269,50.885,20000.0
2008-04-18 12:10:00,52.47,52.64,52.4,52.48,14900.0,50.8462,51.011,50.7784,50.8559,14900.0
2008-04-18 12:15:00,52.49,52.71,52.49,52.69,6000.0,50.8656,51.0788,50.8656,51.0594,6000.0
2008-04-18 12:20:00,52.69,52.72,52.56,52.65,7800.0,51.0594,51.0885,50.9335,51.0207,7800.0
2008-04-18 12:25:00,52.68,52.75,52.65,52.7,8800.0,51.0497,51.1176,51.0207,51.0691,8800.0
2008-04-18 12:30:00,52.74,52.83,52.7,52.79,18800.0,51.1079,51.1951,51.0691,51.1563,18800.0
2008-04-18 12:35:00,52.84,52.99,52.76,52.99,10800.0,51.2048,51.3501,51.1273,51.3501,10800.0
2008-04-18 12:40:00,52.92,53.3,52.92,53.14,24900.0,51.2823,51.6506,51.2823,51.4955,24900.0
2008-04-18 12:45:00,53.12,53.12,52.91,53.02,13400.0,51.4761,51.4761,51.2726,51.3792,13400.0
2008-04-18 12:50:00,52.99,53.07,52.93,52.99,14000.0,51.3501,51.4277,51.292,51.3501,14000.0
2008-04-18 12:55:00,52.98,53.15,52.98,53.09,1800.0,51.3405,51.5052,51.3405,51.4471,1800.0
2008-04-18 13:00:00,53.14,53.21,53.1,53.17,14200.0,51.4955,51.5633,51.4567,51.5246,14200.0
2008-04-18 13:05:00,53.16,53.4,53.16,53.39,29300.0,51.5149,51.7475,51.5149,51.7378,29300.0
2008-04-18 13:10:00,53.33,53.33,53.2,53.25,15000.0,51.6796,51.6796,51.5536,51.6021,15000.0
2008-04-18 13:15:00,53.25,53.28,53.11,53.12,11600.0,51.6021,51.6312,51.4664,51.4761,11600.0
2008-04-18 13:20:00,53.18,53.36,53.18,53.35,12700.0,51.5343,51.7087,51.5343,51.699,12700.0
2008-04-18 13:25:00,53.29,53.4,53.22,53.37,10600.0,51.6409,51.7475,51.573,51.7184,10600.0
2008-04-18 13:30:00,53.39,53.39,53.28,53.3,9500.0,51.7378,51.7378,51.6312,51.6506,9500.0
2008-04-18 13:35:00,53.3,53.31,53.12,53.2,9500.0,51.6506,51.6602,51.4761,51.5536,9500.0
2008-04-18 13:40:00,53.2,53.2,52.84,52.84,18400.0,51.5536,51.5536,51.2048,51.2048,18400.0
2008-04-18 13:45:00,52.8,53.09,52.61,52.98,10500.0,51.166,51.4471,50.9819,51.3405,10500.0
2008-04-18 13:50:00,53.05,53.05,52.87,52.87,10900.0,51.4083,51.4083,51.2339,51.2339,10900.0
2008-04-18 13:55:00,52.93,52.93,52.54,52.76,15400.0,51.292,51.292,50.9141,51.1273,15400.0
2008-04-18 14:00:00,52.79,52.8,52.65,52.71,4200.0,51.1563,51.166,51.0207,51.0788,4200.0
2008-04-18 14:05:00,52.71,52.87,52.7,52.7,14400.0,51.0788,51.2339,51.0691,51.0691,14400.0
2008-04-18 14:10:00,52.63,52.66,52.56,52.6,9100.0,51.0013,51.0304,50.9335,50.9722,9100.0
2008-04-18 14:15:00,52.6,52.62,52.57,52.59,9500.0,50.9722,50.9916,50.9431,50.9625,9500.0
2008-04-18 14:20:00,52.59,52.65,52.55,52.65,5400.0,50.9625,51.0207,50.9238,51.0207,5400.0
2008-04-18 14:25:00,52.58,52.62,52.45,52.48,12800.0,50.9528,50.9916,50.8269,50.8559,12800.0
2008-04-18 14:30:00,52.49,52.49,52.05,52.12,17500.0,50.8656,50.8656,50.4392,50.5071,17500.0
2008-04-18 14:35:00,52.1,52.54,52.05,52.09,17900.0,50.4877,50.9141,50.4392,50.478,17900.0
2008-04-18 14:40:00,52.14,52.17,52.01,52.03,11600.0,50.5264,50.5555,50.4005,50.4199,11600.0
2008-04-18 14:45:00,52.09,52.25,52.04,52.18,6300.0,50.478,50.633,50.4295,50.5652,6300.0
2008-04-18 14:50:00,52.14,52.17,52.04,52.04,8000.0,50.5264,50.5555,50.4295,50.4295,8000.0
2008-04-18 14:55:00,52.09,52.09,51.75,51.8,9800.0,50.478,50.478,50.1485,50.197,9800.0
2008-04-18 15:00:00,51.84,51.84,51.59,51.64,10600.0,50.2357,50.2357,49.9935,50.0419,10600.0
2008-04-18 15:05:00,51.69,51.7,51.52,51.59,9700.0,50.0904,50.1001,49.9256,49.9935,9700.0
2008-04-18 15:10:00,51.54,51.62,51.5,51.55,9300.0,49.945,50.0225,49.9063,49.9547,9300.0
2008-04-18 15:15:00,51.57,51.61,51.51,51.51,9000.0,49.9741,50.0129,49.9159,49.9159,9000.0
2008-04-18 15:20:00,51.54,51.55,51.24,51.27,48700.0,49.945,49.9547,49.6543,49.6834,48700.0
2008-04-18 15:25:00,51.26,51.3,51.09,51.29,20100.0,49.6737,49.7124,49.5089,49.7028,20100.0
2008-04-18 15:30:00,51.21,51.3,51.04,51.2,24300.0,49.6252,49.7124,49.4605,49.6155,24300.0
2008-04-18 15:35:00,51.17,51.22,50.4,50.98,44400.0,49.5865,49.6349,48.8403,49.4023,44400.0
2008-04-18 15:40:00,50.93,51.0,50.78,50.88,12800.0,49.3539,49.4217,49.2085,49.3054,12800.0
2008-04-18 15:45:00,50.87,50.88,50.46,50.85,27200.0,49.2958,49.3054,48.8984,49.2764,27200.0
2008-04-18 15:50:00,50.77,50.85,50.29,50.35,26300.0,49.1988,49.2764,48.7337,48.7918,26300.0
2008-04-18 15:55:00,50.35,50.54,50.24,50.32,61200.0,48.7918,48.976,48.6852,48.7628,61200.0
2008-04-21 09:30:00,50.25,50.45,49.5,49.71,23600.0,48.6949,48.8887,47.9681,48.1716,23600.0
2008-04-21 09:35:00,49.71,50.13,49.53,49.97,18900.0,48.1716,48.5787,47.9972,48.4236,18900.0
2008-04-21 09:40:00,49.97,50.13,49.87,50.1,8200.0,48.4236,48.5787,48.3267,48.5496,8200.0
2008-04-21 09:45:00,50.1,50.7,50.1,50.4,14600.0,48.5496,49.131,48.5496,48.8403,14600.0
2008-04-21 09:50:00,50.45,50.46,50.24,50.24,8600.0,48.8887,48.8984,48.6852,48.6852,8600.0
2008-04-21 09:55:00,50.28,50.28,50.15,50.2,6200.0,48.724,48.724,48.598,48.6465,6200.0
2008-04-21 10:00:00,50.15,50.25,50.03,50.17,10900.0,48.598,48.6949,48.4817,48.6174,10900.0
2008-04-21 10:05:00,50.16,50.26,50.09,50.22,9400.0,48.6077,48.7046,48.5399,48.6659,9400.0
2008-04-21 10:10:00,50.18,50.33,50.18,50.21,4900.0,48.6271,48.7725,48.6271,48.6562,4900.0
2008-04-21 10:15:00,50.22,50.25,50.04,50.08,6700.0,48.6659,48.6949,48.4914,48.5302,6700.0
2008-04-21 10:20:00,50.07,50.41,50.07,50.41,5700.0,48.5205,48.85,48.5205,48.85,5700.0
2008-04-21 10:25:00,50.42,50.44,50.18,50.35,10700.0,48.8597,48.8791,48.6271,48.7918,10700.0
2008-04-21 10:30:00,50.44,50.54,50.26,50.36,16800.0,48.8791,48.976,48.7046,48.8015,16800.0
2008-04-21 10:35:00,50.3,50.7,50.3,50.7,10500.0,48.7434,49.131,48.7434,49.131,10500.0
2008-04-21 10:40:00,50.7,50.88,50.59,50.59,17400.0,49.131,49.3054,49.0244,49.0244,17400.0
2008-04-21 10:45:00,50.72,51.35,50.69,51.1,39800.0,49.1504,49.7609,49.1213,49.5186,39800.0
2008-04-21 10:50:00,51.19,51.72,51.19,51.58,31000.0,49.6058,50.1194,49.6058,49.9838,31000.0
2008-04-21 10:55:00,51.58,51.75,51.5,51.62,22500.0,49.9838,50.1485,49.9063,50.0225,22500.0
2008-04-21 11:00:00,51.62,51.89,51.42,51.51,22800.0,50.0225,50.2842,49.8287,49.9159,22800.0
2008-04-21 11:05:00,51.57,51.61,51.2,51.39,10100.0,49.9741,50.0129,49.6155,49.7997,10100.0
2008-04-21 11:10:00,51.42,51.66,51.29,51.56,6100.0,49.8287,50.0613,49.7028,49.9644,6100.0
2008-04-21 11:15:00,51.5,51.52,51.35,51.46,4300.0,49.9063,49.9256,49.7609,49.8675,4300.0
2008-04-21 11:20:00,51.46,51.83,51.4,51.69,13200.0,49.8675,50.226,49.8094,50.0904,13200.0
2008-04-21 11:25:00,51.68,51.68,51.43,51.51,4100.0,50.0807,50.0807,49.8384,49.9159,4100.0
2008-04-21 11:30:00,51.54,51.73,51.49,51.57,5200.0,49.945,50.1291,49.8966,49.9741,5200.0
2008-04-21 11:35:00,51.58,52.17,51.58,52.01,17600.0,49.9838,50.5555,49.9838,50.4005,17600.0
2008-04-21 11:40:00,52.11,52.11,51.86,51.92,8800.0,50.4974,50.4974,50.2551,50.3133,8800.0
2008-04-21 11:45:00,51.86,51.95,51.64,51.8,9500.0,50.2551,50.3423,50.0419,50.197,9500.0
2008-04-21 11:50:00,51.83,51.87,51.81,51.83,1900.0,50.226,50.2648,50.2067,50.226,1900.0
2008-04-21 11:55:00,51.9,52.18,51.87,52.02,12700.0,50.2939,50.5652,50.2648,50.4102,12700.0
2008-04-21 12:00:00,52.09,52.17,51.78,51.87,7800.0,50.478,50.5555,50.1776,50.2648,7800.0
2008-04-21 12:05:00,51.83,52.06,51.82,51.93,3800.0,50.226,50.4489,50.2164,50.3229,3800.0
2008-04-21 12:10:00,51.93,51.93,51.74,51.84,3100.0,50.3229,50.3229,50.1388,50.2357,3100.0
2008-04-21 12:15:00,51.86,52.0,51.83,51.92,5800.0,50.2551,50.3908,50.226,50.3133,5800.0
2008-04-21 12:20:00,51.95,52.09,51.95,52.04,7300.0,50.3423,50.478,50.3423,50.4295,7300.0
2008-04-21 12:25:00,52.01,52.09,51.95,52.06,4000.0,50.4005,50.478,50.3423,50.4489,4000.0
2008-04-21 12:30:00,52.01,52.09,52.0,52.01,2600.0,50.4005,50.478,50.3908,50.4005,2600.0
2008-04-21 12:35:00,52.01,52.02,51.94,52.0,2500.0,50.4005,50.4102,50.3326,50.3908,2500.0
2008-04-21 12:40:00,52.02,52.25,52.02,52.25,4000.0,50.4102,50.633,50.4102,50.633,4000.0
2008-04-21 12:45:00,52.28,52.69,52.09,52.53,17600.0,50.6621,51.0594,50.478,50.9044,17600.0
2008-04-21 12:50:00,52.5,52.56,52.19,52.4,11700.0,50.8753,50.9335,50.5749,50.7784,11700.0
2008-04-21 12:55:00,52.38,52.92,52.32,52.62,13900.0,50.759,51.2823,50.7009,50.9916,13900.0
2008-04-21 13:00:00,52.58,52.9,52.58,52.85,10300.0,50.9528,51.2629,50.9528,51.2145,10300.0
2008-04-21 13:05:00,52.9,52.92,52.77,52.83,5500.0,51.2629,51.2823,51.137,51.1951,5500.0
2008-04-21 13:10:00,52.78,53.0,52.78,52.99,10700.0,51.1466,51.3598,51.1466,51.3501,10700.0
2008-04-21 13:15:00,53.0,53.2,52.94,53.08,32100.0,51.3598,51.5536,51.3017,51.4374,32100.0
2008-04-21 13:20:00,53.01,53.17,53.01,53.14,5600.0,51.3695,51.5246,51.3695,51.4955,5600.0
2008-04-21 13:25:00,53.1,53.19,53.1,53.18,3400.0,51.4567,51.544,51.4567,51.5343,3400.0
2008-04-21 13:30:00,53.18,53.24,53.1,53.11,14100.0,51.5343,51.5924,51.4567,51.4664,14100.0
2008-04-21 13:35:00,53.06,53.22,53.06,53.18,11800.0,51.418,51.573,51.418,51.5343,11800.0
2008-04-21 13:40:00,53.18,53.19,52.86,52.99,8200.0,51.5343,51.544,51.2242,51.3501,8200.0
2008-04-21 13:45:00,52.9,53.09,52.9,53.07,6300.0,51.2629,51.4471,51.2629,51.4277,6300.0
2008-04-21 13:50:00,53.0,53.02,52.57,52.72,19500.0,51.3598,51.3792,50.9431,51.0885,19500.0
2008-04-21 13:55:00,52.7,52.74,52.45,52.45,8300.0,51.0691,51.1079,50.8269,50.8269,8300.0
2008-04-21 14:00:00,52.46,52.75,52.45,52.66,7400.0,50.8365,51.1176,50.8269,51.0304,7400.0
2008-04-21 14:05:00,52.75,52.77,52.52,52.56,6600.0,51.1176,51.137,50.8947,50.9335,6600.0
2008-04-21 14:10:00,52.56,52.66,52.5,52.5,2500.0,50.9335,51.0304,50.8753,50.8753,2500.0
2008-04-21 14:15:00,52.55,52.65,52.5,52.6,3600.0,50.9238,51.0207,50.8753,50.9722,3600.0
2008-04-21 14:20:00,52.69,52.7,52.24,52.29,8800.0,51.0594,51.0691,50.6234,50.6718,8800.0
2008-04-21 14:25:00,52.28,52.44,52.28,52.44,1000.0,50.6621,50.8172,50.6621,50.8172,1000.0
2008-04-21 14:30:00,52.44,52.94,52.37,52.8,7800.0,50.8172,51.3017,50.7493,51.166,7800.0
2008-04-21 14:35:00,52.82,53.0,52.82,52.86,9600.0,51.1854,51.3598,51.1854,51.2242,9600.0
2008-04-21 14:40:00,52.76,52.81,52.73,52.76,2000.0,51.1273,51.1757,51.0982,51.1273,2000.0
2008-04-21 14:45:00,52.72,53.13,52.7,52.9,6700.0,51.0885,51.4858,51.0691,51.2629,6700.0
2008-04-21 14:50:00,52.88,53.0,52.84,52.93,4400.0,51.2435,51.3598,51.2048,51.292,4400.0
2008-04-21 14:55:00,52.93,53.0,52.76,52.79,4400.0,51.292,51.3598,51.1273,51.1563,4400.0
2008-04-21 15:00:00,52.8,52.9,52.68,52.9,16300.0,51.166,51.2629,51.0497,51.2629,16300.0
2008-04-21 15:05:00,52.9,52.9,52.45,52.65,13200.0,51.2629,51.2629,50.8269,51.0207,13200.0
2008-04-21 15:10:00,52.59,52.64,52.36,52.47,11300.0,50.9625,51.011,50.7396,50.8462,11300.0
2008-04-21 15:15:00,52.45,52.51,52.15,52.15,12000.0,50.8269,50.885,50.5361,50.5361,12000.0
2008-04-21 15:20:00,52.15,52.57,51.86,52.57,23600.0,50.5361,50.9431,50.2551,50.9431,23600.0
2008-04-21 15:25:00,52.5,52.56,52.31,52.33,6100.0,50.8753,50.9335,50.6912,50.7106,6100.0
2008-04-21 15:30:00,52.33,52.5,52.06,52.49,9300.0,50.7106,50.8753,50.4489,50.8656,9300.0
2008-04-21 15:35:00,52.5,52.56,52.42,52.49,8700.0,50.8753,50.9335,50.7978,50.8656,8700.0
2008-04-21 15:40:00,52.49,52.49,52.27,52.32,6600.0,50.8656,50.8656,50.6524,50.7009,6600.0
2008-04-21 15:45:00,52.33,52.34,52.02,52.18,18900.0,50.7106,50.7203,50.4102,50.5652,18900.0
2008-04-21 15:50:00,52.2,52.27,51.96,52.0,24800.0,50.5846,50.6524,50.352,50.3908,24800.0
2008-04-21 15:55:00,51.98,52.19,51.85,51.85,23100.0,50.3714,50.5749,50.2454,50.2454,23100.0
2008-04-22 09:30:00,51.88,52.5,51.88,52.44,14200.0,50.2745,50.8753,50.2745,50.8172,14200.0
2008-04-22 09:35:00,52.59,52.98,51.72,51.8,13900.0,50.9625,51.3405,50.1194,50.197,13900.0
2008-04-22 09:40:00,51.84,51.98,51.72,51.75,4900.0,50.2357,50.3714,50.1194,50.1485,4900.0
2008-04-22 09:45:00,51.75,51.76,51.22,51.47,17500.0,50.1485,50.1582,49.6349,49.8772,17500.0
2008-04-22 09:50:00,51.46,51.46,50.66,50.73,15300.0,49.8675,49.8675,49.0923,49.1601,15300.0
2008-04-22 09:55:00,50.88,51.27,50.66,50.75,21500.0,49.3054,49.6834,49.0923,49.1795,21500.0
2008-04-22 10:00:00,50.68,50.96,50.6,50.9,7700.0,49.1116,49.383,49.0341,49.3248,7700.0
2008-04-22 10:05:00,50.94,51.0,50.7,50.72,5900.0,49.3636,49.4217,49.131,49.1504,5900.0
2008-04-22 10:10:00,50.71,51.24,50.68,50.92,5500.0,49.1407,49.6543,49.1116,49.3442,5500.0
2008-04-22 10:15:00,50.84,51.28,50.84,51.28,5200.0,49.2667,49.6931,49.2667,49.6931,5200.0
2008-04-22 10:20:00,51.26,51.28,50.9,50.96,6700.0,49.6737,49.6931,49.3248,49.383,6700.0
2008-04-22 10:25:00,50.93,50.97,50.52,50.82,10200.0,49.3539,49.3927,48.9566,49.2473,10200.0
2008-04-22 10:30:00,50.68,50.78,50.67,50.72,2300.0,49.1116,49.2085,49.1019,49.1504,2300.0
2008-04-22 10:35:00,50.76,50.77,50.72,50.76,1700.0,49.1892,49.1988,49.1504,49.1892,1700.0
2008-04-22 10:40:00,50.71,50.81,50.71,50.81,1400.0,49.1407,49.2376,49.1407,49.2376,1400.0
2008-04-22 10:45:00,50.81,50.94,50.81,50.92,3800.0,49.2376,49.3636,49.2376,49.3442,3800.0
2008-04-22 10:50:00,50.87,50.98,50.8,50.84,5000.0,49.2958,49.4023,49.2279,49.2667,5000.0
2008-04-22 10:55:00,50.85,50.96,50.75,50.96,3800.0,49.2764,49.383,49.1795,49.383,3800.0
2008-04-22 11:00:00,50.96,51.16,50.86,51.0,4700.0,49.383,49.5768,49.2861,49.4217,4700.0
2008-04-22 11:05:00,50.92,51.25,50.92,51.03,11600.0,49.3442,49.664,49.3442,49.4508,11600.0
2008-04-22 11:10:00,51.14,51.36,51.1,51.31,6400.0,49.5574,49.7706,49.5186,49.7221,6400.0
2008-04-22 11:15:00,51.39,51.49,51.34,51.43,3600.0,49.7997,49.8966,49.7512,49.8384,3600.0
2008-04-22 11:20:00,51.38,51.42,51.31,51.38,3400.0,49.79,49.8287,49.7221,49.79,3400.0
2008-04-22 11:25:00,51.45,51.49,51.31,51.46,3000.0,49.8578,49.8966,49.7221,49.8675,3000.0
2008-04-22 11:30:00,51.36,51.55,51.36,51.36,3700.0,49.7706,49.9547,49.7706,49.7706,3700.0
2008-04-22 11:35:00,51.44,51.45,51.36,51.38,3700.0,49.8481,49.8578,49.7706,49.79,3700.0
2008-04-22 11:40:00,51.36,51.4,51.35,51.36,1000.0,49.7706,49.8094,49.7609,49.7706,1000.0
2008-04-22 11:45:00,51.36,51.44,50.91,50.91,8600.0,49.7706,49.8481,49.3345,49.3345,8600.0
2008-04-22 11:50:00,51.0,51.2,50.6,50.79,10900.0,49.4217,49.6155,49.0341,49.2182,10900.0
2008-04-22 11:55:00,50.84,50.84,50.6,50.79,4000.0,49.2667,49.2667,49.0341,49.2182,4000.0
2008-04-22 12:00:00,50.73,50.81,50.69,50.69,2000.0,49.1601,49.2376,49.1213,49.1213,2000.0
2008-04-22 12:05:00,50.69,50.69,50.61,50.63,2800.0,49.1213,49.1213,49.0438,49.0632,2800.0
2008-04-22 12:10:00,50.64,50.69,50.64,50.64,1900.0,49.0729,49.1213,49.0729,49.0729,1900.0
2008-04-22 12:15:00,50.64,50.7,50.64,50.65,4600.0,49.0729,49.131,49.0729,49.0826,4600.0
2008-04-22 12:20:00,50.69,50.73,50.6,50.63,5600.0,49.1213,49.1601,49.0341,49.0632,5600.0
2008-04-22 12:25:00,50.68,50.68,50.55,50.6,2300.0,49.1116,49.1116,48.9857,49.0341,2300.0
2008-04-22 12:30:00,50.57,50.65,50.5,50.5,7800.0,49.005,49.0826,48.9372,48.9372,7800.0
2008-04-22 12:35:00,50.5,50.5,50.26,50.48,7300.0,48.9372,48.9372,48.7046,48.9178,7300.0
2008-04-22 12:40:00,50.54,50.55,50.28,50.28,2600.0,48.976,48.9857,48.724,48.724,2600.0
2008-04-22 12:45:00,50.26,50.5,50.07,50.48,15900.0,48.7046,48.9372,48.5205,48.9178,15900.0
2008-04-22 12:50:00,50.49,50.49,50.19,50.43,3700.0,48.9275,48.9275,48.6368,48.8694,3700.0
2008-04-22 12:55:00,50.44,50.58,50.18,50.19,2800.0,48.8791,49.0147,48.6271,48.6368,2800.0
2008-04-22 13:00:00,50.25,50.4,50.19,50.32,6400.0,48.6949,48.8403,48.6368,48.7628,6400.0
2008-04-22 13:05:00,50.35,50.4,50.33,50.34,4400.0,48.7918,48.8403,48.7725,48.7822,4400.0
2008-04-22 13:10:00,50.32,50.32,50.06,50.13,4400.0,48.7628,48.7628,48.5108,48.5787,4400.0
2008-04-22 13:15:00,50.17,50.28,50.0,50.17,15700.0,48.6174,48.724,48.4527,48.6174,15700.0
2008-04-22 13:20:00,50.22,50.22,50.22,50.22,400.0,48.6659,48.6659,48.6659,48.6659,400.0
2008-04-22 13:25:00,50.32,50.4,50.32,50.35,2100.0,48.7628,48.8403,48.7628,48.7918,2100.0
2008-04-22 13:30:00,50.25,50.29,50.16,50.2,1700.0,48.6949,48.7337,48.6077,48.6465,1700.0
2008-04-22 13:35:00,50.12,50.38,50.12,50.38,3400.0,48.569,48.8209,48.569,48.8209,3400.0
2008-04-22 13:40:00,50.39,50.4,50.26,50.35,6400.0,48.8306,48.8403,48.7046,48.7918,6400.0
2008-04-22 13:45:00,50.39,50.4,50.33,50.4,2200.0,48.8306,48.8403,48.7725,48.8403,2200.0
2008-04-22 13:50:00,50.4,50.4,50.28,50.28,4200.0,48.8403,48.8403,48.724,48.724,4200.0
2008-04-22 13:55:00,50.36,50.38,50.3,50.3,2000.0,48.8015,48.8209,48.7434,48.7434,2000.0
2008-04-22 14:00:00,50.37,50.37,50.27,50.35,4400.0,48.8112,48.8112,48.7143,48.7918,4400.0
2008-04-22 14:05:00,50.35,50.49,50.3,50.3,8300.0,48.7918,48.9275,48.7434,48.7434,8300.0
2008-04-22 14:10:00,50.29,50.35,50.26,50.3,12900.0,48.7337,48.7918,48.7046,48.7434,12900.0
2008-04-22 14:15:00,50.28,50.3,50.22,50.24,4200.0,48.724,48.7434,48.6659,48.6852,4200.0
2008-04-22 14:20:00,50.3,50.3,50.25,50.3,5600.0,48.7434,48.7434,48.6949,48.7434,5600.0
2008-04-22 14:25:00,50.3,50.5,50.22,50.5,13400.0,48.7434,48.9372,48.6659,48.9372,13400.0
2008-04-22 14:30:00,50.49,50.74,50.44,50.69,18400.0,48.9275,49.1698,48.8791,49.1213,18400.0
2008-04-22 14:35:00,50.67,50.67,50.1,50.19,18500.0,49.1019,49.1019,48.5496,48.6368,18500.0
2008-04-22 14:40:00,50.17,50.23,50.08,50.08,1700.0,48.6174,48.6756,48.5302,48.5302,1700.0
2008-04-22 14:45:00,50.06,50.25,50.04,50.19,9700.0,48.5108,48.6949,48.4914,48.6368,9700.0
2008-04-22 14:50:00,50.13,50.16,50.02,50.02,2300.0,48.5787,48.6077,48.4721,48.4721,2300.0
2008-04-22 14:55:00,50.01,50.14,50.0,50.06,4500.0,48.4624,48.5883,48.4527,48.5108,4500.0
2008-04-22 15:00:00,50.13,50.38,50.1,50.37,2400.0,48.5787,48.8209,48.5496,48.8112,2400.0
2008-04-22 15:05:00,50.46,50.52,50.15,50.15,12400.0,48.8984,48.9566,48.598,48.598,12400.0
2008-04-22 15:10:00,50.22,50.3,50.22,50.28,6200.0,48.6659,48.7434,48.6659,48.724,6200.0
2008-04-22 15:15:00,50.28,50.35,50.2,50.32,5900.0,48.724,48.7918,48.6465,48.7628,5900.0
2008-04-22 15:20:00,50.26,50.31,50.16,50.28,10100.0,48.7046,48.7531,48.6077,48.724,10100.0
2008-04-22 15:25:00,50.25,50.31,50.21,50.26,5700.0,48.6949,48.7531,48.6562,48.7046,5700.0
2008-04-22 15:30:00,50.24,50.45,50.22,50.35,7200.0,48.6852,48.8887,48.6659,48.7918,7200.0
2008-04-22 15:35:00,50.31,50.61,50.31,50.5,10100.0,48.7531,49.0438,48.7531,48.9372,10100.0
2008-04-22 15:40:00,50.54,50.65,50.37,50.37,7900.0,48.976,49.0826,48.8112,48.8112,7900.0
2008-04-22 15:45:00,50.37,50.97,50.28,50.68,18900.0,48.8112,49.3927,48.724,49.1116,18900.0
2008-04-22 15:50:00,50.57,50.64,50.34,50.59,7100.0,49.005,49.0729,48.7822,49.0244,7100.0
2008-04-22 15:55:00,50.59,50.7,50.51,50.57,18300.0,49.0244,49.131,48.9469,49.005,18300.0
2008-04-23 09:30:00,50.9,50.9,49.63,49.9,23300.0,49.3248,49.3248,48.0941,48.3558,23300.0
2008-04-23 09:35:00,50.08,50.24,49.81,49.81,5200.0,48.5302,48.6852,48.2686,48.2686,5200.0
2008-04-23 09:40:00,49.89,50.01,49.77,49.85,7100.0,48.3461,48.4624,48.2298,48.3073,7100.0
2008-04-23 09:45:00,49.8,49.89,49.65,49.86,9900.0,48.2589,48.3461,48.1135,48.317,9900.0
2008-04-23 09:50:00,49.81,49.85,49.81,49.85,1900.0,48.2686,48.3073,48.2686,48.3073,1900.0
2008-04-23 09:55:00,49.81,49.89,49.73,49.77,6200.0,48.2686,48.3461,48.191,48.2298,6200.0
2008-04-23 10:00:00,49.78,49.96,49.73,49.86,8400.0,48.2395,48.4139,48.191,48.317,8400.0
2008-04-23 10:05:00,49.78,50.24,49.78,50.24,4400.0,48.2395,48.6852,48.2395,48.6852,4400.0
2008-04-23 10:10:00,50.32,50.39,49.97,50.17,3900.0,48.7628,48.8306,48.4236,48.6174,3900.0
2008-04-23 10:15:00,50.14,50.7,50.14,50.42,7000.0,48.5883,49.131,48.5883,48.8597,7000.0
2008-04-23 10:20:00,50.5,50.77,50.48,50.77,7000.0,48.9372,49.1988,48.9178,49.1988,7000.0
2008-04-23 10:25:00,50.87,51.0,50.73,50.99,6800.0,49.2958,49.4217,49.1601,49.412,6800.0
2008-04-23 10:30:00,50.99,51.23,50.79,51.23,8000.0,49.412,49.6446,49.2182,49.6446,8000.0
2008-04-23 10:35:00,51.14,51.52,50.99,51.13,24700.0,49.5574,49.9256,49.412,49.5477,24700.0
2008-04-23 10:40:00,50.96,51.15,50.84,50.91,9400.0,49.383,49.5671,49.2667,49.3345,9400.0
2008-04-23 10:45:00,50.83,50.96,50.6,50.9,9300.0,49.257,49.383,49.0341,49.3248,9300.0
2008-04-23 10:50:00,50.98,51.32,50.87,51.14,8200.0,49.4023,49.7318,49.2958,49.5574,8200.0
2008-04-23 10:55:00,51.19,51.2,51.02,51.12,4900.0,49.6058,49.6155,49.4411,49.538,4900.0
2008-04-23 11:00:00,51.17,51.39,51.14,51.27,8700.0,49.5865,49.7997,49.5574,49.6834,8700.0
2008-04-23 11:05:00,51.27,51.35,51.17,51.18,2800.0,49.6834,49.7609,49.5865,49.5962,2800.0
2008-04-23 11:10:00,51.24,51.25,51.18,51.23,2600.0,49.6543,49.664,49.5962,49.6446,2600.0
2008-04-23 11:15:00,51.15,51.22,51.14,51.21,1000.0,49.5671,49.6349,49.5574,49.6252,1000.0
2008-04-23 11:20:00,51.12,51.5,51.12,51.42,5200.0,49.538,49.9063,49.538,49.8287,5200.0
2008-04-23 11:25:00,51.44,51.46,51.3,51.37,2300.0,49.8481,49.8675,49.7124,49.7803,2300.0
2008-04-23 11:30:00,51.32,51.32,51.0,51.02,7400.0,49.7318,49.7318,49.4217,49.4411,7400.0
2008-04-23 11:35:00,51.11,51.22,51.04,51.04,1900.0,49.5283,49.6349,49.4605,49.4605,1900.0
2008-04-23 11:40:00,51.12,51.23,51.12,51.15,2900.0,49.538,49.6446,49.538,49.5671,2900.0
2008-04-23 11:45:00,51.13,51.25,51.11,51.11,1600.0,49.5477,49.664,49.5283,49.5283,1600.0
2008-04-23 11:50:00,51.23,51.23,51.09,51.23,2600.0,49.6446,49.6446,49.5089,49.6446,2600.0
2008-04-23 11:55:00,51.25,51.25,51.09,51.09,500.0,49.664,49.664,49.5089,49.5089,500.0
2008-04-23 12:00:00,51.18,51.2,50.91,51.03,2500.0,49.5962,49.6155,49.3345,49.4508,2500.0
2008-04-23 12:05:00,50.94,51.0,50.85,50.86,3700.0,49.3636,49.4217,49.2764,49.2861,3700.0
2008-04-23 12:10:00,50.84,50.85,50.58,50.74,4200.0,49.2667,49.2764,49.0147,49.1698,4200.0
2008-04-23 12:15:00,50.69,50.91,50.67,50.87,2900.0,49.1213,49.3345,49.1019,49.2958,2900.0
2008-04-23 12:20:00,50.82,50.82,50.43,50.43,4000.0,49.2473,49.2473,48.8694,48.8694,4000.0
2008-04-23 12:25:00,50.54,50.8,50.43,50.8,800.0,48.976,49.2279,48.8694,49.2279,800.0
2008-04-23 12:30:00,50.62,50.68,50.6,50.6,600.0,49.0535,49.1116,49.0341,49.0341,600.0
2008-04-23 12:35:00,50.48,50.56,50.42,50.43,4500.0,48.9178,48.9953,48.8597,48.8694,4500.0
2008-04-23 12:40:00,50.51,50.6,50.45,50.52,2200.0,48.9469,49.0341,48.8887,48.9566,2200.0
2008-04-23 12:45:00,50.49,50.58,50.42,50.49,3100.0,48.9275,49.0147,48.8597,48.9275,3100.0
2008-04-23 12:50:00,50.43,50.81,50.43,50.79,4700.0,48.8694,49.2376,48.8694,49.2182,4700.0
2008-04-23 12:55:00,50.69,50.76,50.57,50.76,600.0,49.1213,49.1892,49.005,49.1892,600.0
2008-04-23 13:00:00,50.7,50.85,50.7,50.81,900.0,49.131,49.2764,49.131,49.2376,900.0
2008-04-23 13:05:00,50.8,50.86,50.77,50.86,600.0,49.2279,49.2861,49.1988,49.2861,600.0
2008-04-23 13:10:00,50.86,50.96,50.84,50.92,1000.0,49.2861,49.383,49.2667,49.3442,1000.0
2008-04-23 13:15:00,50.91,50.91,50.78,50.79,3100.0,49.3345,49.3345,49.2085,49.2182,3100.0
2008-04-23 13:20:00,50.78,51.0,50.73,50.85,6500.0,49.2085,49.4217,49.1601,49.2764,6500.0
2008-04-23 13:25:00,50.86,51.11,50.86,50.95,6500.0,49.2861,49.5283,49.2861,49.3733,6500.0
2008-04-23 13:30:00,50.98,51.09,50.91,50.97,5400.0,49.4023,49.5089,49.3345,49.3927,5400.0
2008-04-23 13:35:00,50.99,51.04,50.99,51.04,400.0,49.412,49.4605,49.412,49.4605,400.0
2008-04-23 13:40:00,51.12,51.12,51.05,51.07,800.0,49.538,49.538,49.4702,49.4896,800.0
2008-04-23 13:45:00,51.06,51.13,51.06,51.13,200.0,49.4799,49.5477,49.4799,49.5477,200.0
2008-04-23 13:50:00,51.15,51.45,51.14,51.45,19900.0,49.5671,49.8578,49.5574,49.8578,19900.0
2008-04-23 13:55:00,51.45,51.5,51.29,51.5,8300.0,49.8578,49.9063,49.7028,49.9063,8300.0
2008-04-23 14:00:00,51.5,51.72,51.43,51.57,15500.0,49.9063,50.1194,49.8384,49.9741,15500.0
2008-04-23 14:05:00,51.49,51.53,51.22,51.22,7600.0,49.8966,49.9353,49.6349,49.6349,7600.0
2008-04-23 14:10:00,51.13,51.29,51.1,51.29,3300.0,49.5477,49.7028,49.5186,49.7028,3300.0
2008-04-23 14:15:00,51.22,51.22,51.22,51.22,400.0,49.6349,49.6349,49.6349,49.6349,400.0
2008-04-23 14:20:00,51.28,51.39,51.24,51.39,2200.0,49.6931,49.7997,49.6543,49.7997,2200.0
2008-04-23 14:25:00,51.31,51.41,51.3,51.3,4600.0,49.7221,49.819,49.7124,49.7124,4600.0
2008-04-23 14:30:00,51.26,51.5,51.26,51.5,4900.0,49.6737,49.9063,49.6737,49.9063,4900.0
2008-04-23 14:35:00,51.5,51.5,51.3,51.3,4800.0,49.9063,49.9063,49.7124,49.7124,4800.0
2008-04-23 14:40:00,51.28,51.33,51.27,51.3,2300.0,49.6931,49.7415,49.6834,49.7124,2300.0
2008-04-23 14:45:00,51.36,51.36,51.25,51.25,4900.0,49.7706,49.7706,49.664,49.664,4900.0
2008-04-23 14:50:00,51.17,51.26,51.1,51.16,7200.0,49.5865,49.6737,49.5186,49.5768,7200.0
2008-04-23 14:55:00,51.11,51.23,51.01,51.15,6100.0,49.5283,49.6446,49.4314,49.5671,6100.0
2008-04-23 15:00:00,51.17,51.54,51.17,51.4,8100.0,49.5865,49.945,49.5865,49.8094,8100.0
2008-04-23 15:05:00,51.41,51.62,51.41,51.59,3800.0,49.819,50.0225,49.819,49.9935,3800.0
2008-04-23 15:10:00,51.63,51.76,51.58,51.7,2200.0,50.0322,50.1582,49.9838,50.1001,2200.0
2008-04-23 15:15:00,51.69,51.8,51.66,51.74,2500.0,50.0904,50.197,50.0613,50.1388,2500.0
2008-04-23 15:20:00,51.79,51.83,51.68,51.71,14200.0,50.1873,50.226,50.0807,50.1098,14200.0
2008-04-23 15:25:00,51.75,51.95,51.55,51.55,7100.0,50.1485,50.3423,49.9547,49.9547,7100.0
2008-04-23 15:30:00,51.63,51.63,51.57,51.59,1400.0,50.0322,50.0322,49.9741,49.9935,1400.0
2008-04-23 15:35:00,51.63,51.73,51.59,51.72,6700.0,50.0322,50.1291,49.9935,50.1194,6700.0
2008-04-23 15:40:00,51.6,51.7,51.59,51.64,3900.0,50.0032,50.1001,49.9935,50.0419,3900.0
2008-04-23 15:45:00,51.63,51.64,51.32,51.37,4200.0,50.0322,50.0419,49.7318,49.7803,4200.0
2008-04-23 15:50:00,51.42,51.49,51.34,51.43,6100.0,49.8287,49.8966,49.7512,49.8384,6100.0
2008-04-23 15:55:00,51.45,51.75,51.35,51.46,20600.0,49.8578,50.1485,49.7609,49.8675,20600.0
2008-04-24 09:30:00,50.94,51.74,50.94,51.28,34100.0,49.3636,50.1388,49.3636,49.6931,34100.0
2008-04-24 09:35:00,51.24,51.24,50.3,50.73,5800.0,49.6543,49.6543,48.7434,49.1601,5800.0
2008-04-24 09:40:00,50.76,50.76,50.47,50.66,6800.0,49.1892,49.1892,48.9081,49.0923,6800.0
2008-04-24 09:45:00,50.66,50.75,50.27,50.35,10100.0,49.0923,49.1795,48.7143,48.7918,10100.0
2008-04-24 09:50:00,50.37,50.37,49.9,49.93,14300.0,48.8112,48.8112,48.3558,48.3848,14300.0
2008-04-24 09:55:00,49.88,50.1,49.8,50.02,13000.0,48.3364,48.5496,48.2589,48.4721,13000.0
2008-04-24 10:00:00,50.01,50.05,49.23,49.23,18200.0,48.4624,48.5011,47.7065,47.7065,18200.0
2008-04-24 10:05:00,49.22,49.22,48.71,48.99,27000.0,47.6968,47.6968,47.2026,47.4739,27000.0
2008-04-24 10:10:00,49.12,49.14,48.89,49.04,14200.0,47.5999,47.6193,47.377,47.5224,14200.0
2008-04-24 10:15:00,49.04,49.4,48.96,49.35,9900.0,47.5224,47.8712,47.4449,47.8228,9900.0
2008-04-24 10:20:00,49.4,49.69,49.3,49.69,6600.0,47.8712,48.1523,47.7743,48.1523,6600.0
2008-04-24 10:25:00,49.69,49.87,49.58,49.81,5600.0,48.1523,48.3267,48.0457,48.2686,5600.0
2008-04-24 10:30:00,49.8,49.8,49.02,49.4,11900.0,48.2589,48.2589,47.503,47.8712,11900.0
2008-04-24 10:35:00,49.49,49.71,49.49,49.61,3000.0,47.9585,48.1716,47.9585,48.0747,3000.0
2008-04-24 10:40:00,49.6,49.69,49.52,49.54,3100.0,48.0651,48.1523,47.9875,48.0069,3100.0
2008-04-24 10:45:00,49.53,49.53,49.05,49.32,7500.0,47.9972,47.9972,47.5321,47.7937,7500.0
2008-04-24 10:50:00,49.21,49.34,48.9,49.29,7500.0,47.6871,47.8131,47.3867,47.7646,7500.0
2008-04-24 10:55:00,49.23,49.35,49.23,49.35,4700.0,47.7065,47.8228,47.7065,47.8228,4700.0
2008-04-24 11:00:00,49.35,49.5,49.35,49.44,2400.0,47.8228,47.9681,47.8228,47.91,2400.0
2008-04-24 11:05:00,49.5,49.58,49.32,49.58,4100.0,47.9681,48.0457,47.7937,48.0457,4100.0
2008-04-24 11:10:00,49.45,49.6,49.41,49.59,2300.0,47.9197,48.0651,47.8809,48.0554,2300.0
2008-04-24 11:15:00,49.5,49.5,49.16,49.4,6500.0,47.9681,47.9681,47.6387,47.8712,6500.0
2008-04-24 11:20:00,49.4,49.43,49.0,49.26,9000.0,47.8712,47.9003,47.4836,47.7356,9000.0
2008-04-24 11:25:00,49.3,49.47,49.3,49.45,4900.0,47.7743,47.9391,47.7743,47.9197,4900.0
2008-04-24 11:30:00,49.45,49.79,49.45,49.79,11900.0,47.9197,48.2492,47.9197,48.2492,11900.0
2008-04-24 11:35:00,49.79,50.03,49.79,49.9,12500.0,48.2492,48.4817,48.2492,48.3558,12500.0
2008-04-24 11:40:00,49.93,50.05,49.88,50.02,3400.0,48.3848,48.5011,48.3364,48.4721,3400.0
2008-04-24 11:45:00,50.05,50.09,50.01,50.08,6800.0,48.5011,48.5399,48.4624,48.5302,6800.0
2008-04-24 11:50:00,50.02,50.1,50.0,50.01,5800.0,48.4721,48.5496,48.4527,48.4624,5800.0
2008-04-24 11:55:00,50.01,50.14,50.0,50.11,3400.0,48.4624,48.5883,48.4527,48.5593,3400.0
2008-04-24 12:00:00,50.13,50.37,50.08,50.37,3800.0,48.5787,48.8112,48.5302,48.8112,3800.0
2008-04-24 12:05:00,50.37,50.8,50.37,50.77,8400.0,48.8112,49.2279,48.8112,49.1988,8400.0
2008-04-24 12:10:00,50.79,51.15,50.72,51.01,20900.0,49.2182,49.5671,49.1504,49.4314,20900.0
2008-04-24 12:15:00,51.17,51.21,50.92,50.92,11600.0,49.5865,49.6252,49.3442,49.3442,11600.0
2008-04-24 12:20:00,51.0,51.34,51.0,51.25,14100.0,49.4217,49.7512,49.4217,49.664,14100.0
2008-04-24 12:25:00,51.26,51.35,51.02,51.02,5700.0,49.6737,49.7609,49.4411,49.4411,5700.0
2008-04-24 12:30:00,51.02,51.18,50.91,51.18,7500.0,49.4411,49.5962,49.3345,49.5962,7500.0
2008-04-24 12:35:00,51.24,51.35,51.11,51.32,4100.0,49.6543,49.7609,49.5283,49.7318,4100.0
2008-04-24 12:40:00,51.35,51.4,51.09,51.32,11500.0,49.7609,49.8094,49.5089,49.7318,11500.0
2008-04-24 12:45:00,51.28,51.34,51.25,51.34,1100.0,49.6931,49.7512,49.664,49.7512,1100.0
2008-04-24 12:50:00,51.34,51.35,51.19,51.24,3600.0,49.7512,49.7609,49.6058,49.6543,3600.0
2008-04-24 12:55:00,51.32,51.32,51.2,51.21,3600.0,49.7318,49.7318,49.6155,49.6252,3600.0
2008-04-24 13:00:00,51.28,51.38,51.19,51.38,6100.0,49.6931,49.79,49.6058,49.79,6100.0
2008-04-24 13:05:00,51.39,51.65,51.34,51.47,9600.0,49.7997,50.0516,49.7512,49.8772,9600.0
2008-04-24 13:10:00,51.49,51.61,51.41,51.61,2500.0,49.8966,50.0129,49.819,50.0129,2500.0
2008-04-24 13:15:00,51.61,51.75,51.5,51.75,6400.0,50.0129,50.1485,49.9063,50.1485,6400.0
2008-04-24 13:20:00,51.7,51.95,51.67,51.94,8700.0,50.1001,50.3423,50.071,50.3326,8700.0
2008-04-24 13:25:00,51.94,52.2,51.89,52.2,12500.0,50.3326,50.5846,50.2842,50.5846,12500.0
2008-04-24 13:30:00,52.2,52.2,51.94,52.0,8200.0,50.5846,50.5846,50.3326,50.3908,8200.0
2008-04-24 13:35:00,52.02,52.02,51.62,51.7,8400.0,50.4102,50.4102,50.0225,50.1001,8400.0
2008-04-24 13:40:00,51.76,52.17,51.75,51.99,5200.0,50.1582,50.5555,50.1485,50.3811,5200.0
2008-04-24 13:45:00,52.03,52.09,51.92,52.02,8600.0,50.4199,50.478,50.3133,50.4102,8600.0
2008-04-24 13:50:00,52.02,52.02,51.71,51.94,10600.0,50.4102,50.4102,50.1098,50.3326,10600.0
2008-04-24 13:55:00,51.98,52.12,51.98,52.08,1800.0,50.3714,50.5071,50.3714,50.4683,1800.0
2008-04-24 14:00:00,52.0,52.39,52.0,52.29,19700.0,50.3908,50.7687,50.3908,50.6718,19700.0
2008-04-24 14:05:00,52.3,52.47,51.99,52.17,46500.0,50.6815,50.8462,50.3811,50.5555,46500.0
2008-04-24 14:10:00,52.29,52.4,52.22,52.4,1800.0,50.6718,50.7784,50.604,50.7784,1800.0
2008-04-24 14:15:00,52.3,52.4,52.22,52.33,9200.0,50.6815,50.7784,50.604,50.7106,9200.0
2008-04-24 14:20:00,52.33,52.37,52.28,52.33,4700.0,50.7106,50.7493,50.6621,50.7106,4700.0
2008-04-24 14:25:00,52.26,52.3,52.23,52.3,2000.0,50.6427,50.6815,50.6137,50.6815,2000.0
2008-04-24 14:30:00,52.31,52.4,52.22,52.29,6500.0,50.6912,50.7784,50.604,50.6718,6500.0
2008-04-24 14:35:00,52.25,52.4,52.2,52.27,11900.0,50.633,50.7784,50.5846,50.6524,11900.0
2008-04-24 14:40:00,52.37,52.45,52.16,52.25,11300.0,50.7493,50.8269,50.5458,50.633,11300.0
2008-04-24 14:45:00,52.37,52.76,52.3,52.4,22200.0,50.7493,51.1273,50.6815,50.7784,22200.0
2008-04-24 14:50:00,52.42,52.6,52.25,52.5,13500.0,50.7978,50.9722,50.633,50.8753,13500.0
2008-04-24 14:55:00,52.42,52.61,52.28,52.6,11300.0,50.7978,50.9819,50.6621,50.9722,11300.0
2008-04-24 15:00:00,52.51,52.65,52.5,52.58,13300.0,50.885,51.0207,50.8753,50.9528,13300.0
2008-04-24 15:05:00,52.58,52.73,52.58,52.65,6700.0,50.9528,51.0982,50.9528,51.0207,6700.0
2008-04-24 15:10:00,52.6,52.65,52.5,52.5,8300.0,50.9722,51.0207,50.8753,50.8753,8300.0
2008-04-24 15:15:00,52.48,52.48,51.99,52.27,20800.0,50.8559,50.8559,50.3811,50.6524,20800.0
2008-04-24 15:20:00,52.33,52.52,52.14,52.2,11900.0,50.7106,50.8947,50.5264,50.5846,11900.0
2008-04-24 15:25:00,52.18,52.3,52.09,52.27,8000.0,50.5652,50.6815,50.478,50.6524,8000.0
2008-04-24 15:30:00,52.19,52.27,52.1,52.23,8700.0,50.5749,50.6524,50.4877,50.6137,8700.0
2008-04-24 15:35:00,52.24,52.24,52.0,52.05,4000.0,50.6234,50.6234,50.3908,50.4392,4000.0
2008-04-24 15:40:00,52.05,52.06,51.65,51.65,5500.0,50.4392,50.4489,50.0516,50.0516,5500.0
2008-04-24 15:45:00,51.67,52.1,51.65,52.02,9600.0,50.071,50.4877,50.0516,50.4102,9600.0
2008-04-24 15:50:00,52.01,52.25,51.84,51.87,19900.0,50.4005,50.633,50.2357,50.2648,19900.0
2008-04-24 15:55:00,51.87,51.88,51.57,51.75,29800.0,50.2648,50.2745,49.9741,50.1485,29800.0
2008-04-25 09:30:00,52.24,52.49,51.82,52.01,14600.0,50.6234,50.8656,50.2164,50.4005,14600.0
2008-04-25 09:35:00,52.0,52.29,51.85,52.29,4400.0,50.3908,50.6718,50.2454,50.6718,4400.0
2008-04-25 09:40:00,52.31,52.38,52.0,52.22,4600.0,50.6912,50.759,50.3908,50.604,4600.0
2008-04-25 09:45:00,52.05,52.06,51.19,51.54,7000.0,50.4392,50.4489,49.6058,49.945,7000.0
2008-04-25 09:50:00,51.53,51.72,51.15,51.23,10900.0,49.9353,50.1194,49.5671,49.6446,10900.0
2008-04-25 09:55:00,51.24,51.46,51.09,51.15,5400.0,49.6543,49.8675,49.5089,49.5671,5400.0
2008-04-25 10:00:00,51.18,51.25,51.06,51.07,4700.0,49.5962,49.664,49.4799,49.4896,4700.0
2008-04-25 10:05:00,51.08,51.62,51.07,51.62,1700.0,49.4993,50.0225,49.4896,50.0225,1700.0
2008-04-25 10:10:00,51.53,51.61,51.35,51.35,3600.0,49.9353,50.0129,49.7609,49.7609,3600.0
2008-04-25 10:15:00,51.44,51.75,51.44,51.75,1900.0,49.8481,50.1485,49.8481,50.1485,1900.0
2008-04-25 10:20:00,51.89,51.99,51.5,51.67,8300.0,50.2842,50.3811,49.9063,50.071,8300.0
2008-04-25 10:25:00,51.67,51.7,51.45,51.52,9200.0,50.071,50.1001,49.8578,49.9256,9200.0
2008-04-25 10:30:00,51.5,51.61,51.45,51.46,3300.0,49.9063,50.0129,49.8578,49.8675,3300.0
2008-04-25 10:35:00,51.45,51.54,51.23,51.32,3800.0,49.8578,49.945,49.6446,49.7318,3800.0
2008-04-25 10:40:00,51.28,51.44,51.2,51.44,5000.0,49.6931,49.8481,49.6155,49.8481,5000.0
2008-04-25 10:45:00,51.44,51.78,51.43,51.77,4000.0,49.8481,50.1776,49.8384,50.1679,4000.0
2008-04-25 10:50:00,51.76,51.91,51.64,51.64,7400.0,50.1582,50.3036,50.0419,50.0419,7400.0
2008-04-25 10:55:00,51.29,51.46,51.24,51.45,2600.0,49.7028,49.8675,49.6543,49.8578,2600.0
2008-04-25 11:00:00,51.55,51.69,51.47,51.68,5600.0,49.9547,50.0904,49.8772,50.0807,5600.0
2008-04-25 11:05:00,51.69,51.85,51.55,51.55,9800.0,50.0904,50.2454,49.9547,49.9547,9800.0
2008-04-25 11:10:00,51.57,51.64,51.04,51.4,10500.0,49.9741,50.0419,49.4605,49.8094,10500.0
2008-04-25 11:15:00,51.16,51.19,50.85,51.1,13900.0,49.5768,49.6058,49.2764,49.5186,13900.0
2008-04-25 11:20:00,51.12,51.14,51.0,51.14,5700.0,49.538,49.5574,49.4217,49.5574,5700.0
2008-04-25 11:25:00,51.17,51.58,51.07,51.58,7200.0,49.5865,49.9838,49.4896,49.9838,7200.0
2008-04-25 11:30:00,51.58,51.64,51.32,51.4,2100.0,49.9838,50.0419,49.7318,49.8094,2100.0
2008-04-25 11:35:00,51.35,51.47,51.34,51.37,1300.0,49.7609,49.8772,49.7512,49.7803,1300.0
2008-04-25 11:40:00,51.43,51.47,51.37,51.47,1800.0,49.8384,49.8772,49.7803,49.8772,1800.0
2008-04-25 11:45:00,51.49,51.5,51.39,51.48,4500.0,49.8966,49.9063,49.7997,49.8869,4500.0
2008-04-25 11:50:00,51.43,51.52,51.43,51.52,7800.0,49.8384,49.9256,49.8384,49.9256,7800.0
2008-04-25 11:55:00,51.58,51.63,51.53,51.53,2400.0,49.9838,50.0322,49.9353,49.9353,2400.0
2008-04-25 12:00:00,51.55,51.6,51.44,51.6,2300.0,49.9547,50.0032,49.8481,50.0032,2300.0
2008-04-25 12:05:00,51.6,51.6,51.54,51.55,7100.0,50.0032,50.0032,49.945,49.9547,7100.0
2008-04-25 12:10:00,51.52,51.59,51.52,51.58,1600.0,49.9256,49.9935,49.9256,49.9838,1600.0
2008-04-25 12:15:00,51.53,51.53,51.45,51.49,5500.0,49.9353,49.9353,49.8578,49.8966,5500.0
2008-04-25 12:20:00,51.49,51.49,51.42,51.42,2000.0,49.8966,49.8966,49.8287,49.8287,2000.0
2008-04-25 12:25:00,51.34,51.34,51.15,51.33,4200.0,49.7512,49.7512,49.5671,49.7415,4200.0
2008-04-25 12:30:00,51.32,51.42,50.94,50.94,8600.0,49.7318,49.8287,49.3636,49.3636,8600.0
2008-04-25 12:35:00,50.97,51.26,50.97,51.26,3100.0,49.3927,49.6737,49.3927,49.6737,3100.0
2008-04-25 12:40:00,51.33,51.47,51.33,51.45,1200.0,49.7415,49.8772,49.7415,49.8578,1200.0
2008-04-25 12:45:00,51.45,51.5,51.41,51.44,5800.0,49.8578,49.9063,49.819,49.8481,5800.0
2008-04-25 12:50:00,51.43,51.5,51.4,51.43,5400.0,49.8384,49.9063,49.8094,49.8384,5400.0
2008-04-25 12:55:00,51.48,51.5,51.43,51.43,1500.0,49.8869,49.9063,49.8384,49.8384,1500.0
2008-04-25 13:00:00,51.43,51.49,51.39,51.49,2500.0,49.8384,49.8966,49.7997,49.8966,2500.0
2008-04-25 13:05:00,51.44,51.5,51.41,51.45,1100.0,49.8481,49.9063,49.819,49.8578,1100.0
2008-04-25 13:10:00,51.45,51.52,51.4,51.42,6200.0,49.8578,49.9256,49.8094,49.8287,6200.0
2008-04-25 13:15:00,51.36,51.41,51.3,51.38,2700.0,49.7706,49.819,49.7124,49.79,2700.0
2008-04-25 13:20:00,51.4,51.6,51.4,51.6,5000.0,49.8094,50.0032,49.8094,50.0032,5000.0
2008-04-25 13:25:00,51.6,51.62,51.57,51.59,5700.0,50.0032,50.0225,49.9741,49.9935,5700.0
2008-04-25 13:30:00,51.6,51.6,51.5,51.5,4500.0,50.0032,50.0032,49.9063,49.9063,4500.0
2008-04-25 13:35:00,51.54,51.69,51.54,51.69,5500.0,49.945,50.0904,49.945,50.0904,5500.0
2008-04-25 13:40:00,51.65,51.68,51.35,51.4,4900.0,50.0516,50.0807,49.7609,49.8094,4900.0
2008-04-25 13:45:00,51.4,51.5,51.38,51.47,6600.0,49.8094,49.9063,49.79,49.8772,6600.0
2008-04-25 13:50:00,51.49,51.51,51.46,51.47,4600.0,49.8966,49.9159,49.8675,49.8772,4600.0
2008-04-25 13:55:00,51.47,51.52,51.47,51.49,6100.0,49.8772,49.9256,49.8772,49.8966,6100.0
2008-04-25 14:00:00,51.51,51.76,51.5,51.76,9300.0,49.9159,50.1582,49.9063,50.1582,9300.0
2008-04-25 14:05:00,51.7,51.76,51.7,51.72,4600.0,50.1001,50.1582,50.1001,50.1194,4600.0
2008-04-25 14:10:00,51.72,51.77,51.72,51.73,6600.0,50.1194,50.1679,50.1194,50.1291,6600.0
2008-04-25 14:15:00,51.77,51.77,51.66,51.77,7100.0,50.1679,50.1679,50.0613,50.1679,7100.0
2008-04-25 14:20:00,51.76,51.77,51.64,51.64,4600.0,50.1582,50.1679,50.0419,50.0419,4600.0
2008-04-25 14:25:00,51.63,51.72,51.6,51.7,3600.0,50.0322,50.1194,50.0032,50.1001,3600.0
2008-04-25 14:30:00,51.7,51.71,51.64,51.7,4900.0,50.1001,50.1098,50.0419,50.1001,4900.0
2008-04-25 14:35:00,51.71,51.77,51.65,51.76,5500.0,50.1098,50.1679,50.0516,50.1582,5500.0
2008-04-25 14:40:00,51.77,51.8,51.74,51.77,2200.0,50.1679,50.197,50.1388,50.1679,2200.0
2008-04-25 14:45:00,51.79,51.8,51.59,51.63,3500.0,50.1873,50.197,49.9935,50.0322,3500.0
2008-04-25 14:50:00,51.66,51.8,51.64,51.8,5600.0,50.0613,50.197,50.0419,50.197,5600.0
2008-04-25 14:55:00,51.74,51.86,51.74,51.81,3000.0,50.1388,50.2551,50.1388,50.2067,3000.0
2008-04-25 15:00:00,51.85,52.08,51.82,51.97,14000.0,50.2454,50.4683,50.2164,50.3617,14000.0
2008-04-25 15:05:00,51.97,52.03,51.9,51.97,30600.0,50.3617,50.4199,50.2939,50.3617,30600.0
2008-04-25 15:10:00,51.97,52.06,51.82,51.93,18900.0,50.3617,50.4489,50.2164,50.3229,18900.0
2008-04-25 15:15:00,52.03,52.05,51.86,51.97,7300.0,50.4199,50.4392,50.2551,50.3617,7300.0
2008-04-25 15:20:00,51.97,52.24,51.96,52.19,5700.0,50.3617,50.6234,50.352,50.5749,5700.0
2008-04-25 15:25:00,52.19,52.38,52.02,52.33,10100.0,50.5749,50.759,50.4102,50.7106,10100.0
2008-04-25 15:30:00,52.37,52.37,52.26,52.26,10400.0,50.7493,50.7493,50.6427,50.6427,10400.0
2008-04-25 15:35:00,52.28,52.4,52.25,52.36,15600.0,50.6621,50.7784,50.633,50.7396,15600.0
2008-04-25 15:40:00,52.33,52.33,52.0,52.13,16500.0,50.7106,50.7106,50.3908,50.5168,16500.0
2008-04-25 15:45:00,52.11,52.17,52.0,52.16,9800.0,50.4974,50.5555,50.3908,50.5458,9800.0
2008-04-25 15:50:00,52.15,52.24,51.74,51.95,15700.0,50.5361,50.6234,50.1388,50.3423,15700.0
2008-04-25 15:55:00,51.91,52.01,51.88,51.93,17700.0,50.3036,50.4005,50.2745,50.3229,17700.0
2008-04-28 09:30:00,52.12,53.03,52.12,52.76,28000.0,50.5071,51.3889,50.5071,51.1273,28000.0
2008-04-28 09:35:00,52.76,52.8,52.0,52.22,10500.0,51.1273,51.166,50.3908,50.604,10500.0
2008-04-28 09:40:00,52.36,52.37,52.02,52.37,4600.0,50.7396,50.7493,50.4102,50.7493,4600.0
2008-04-28 09:45:00,52.52,52.52,52.03,52.21,8000.0,50.8947,50.8947,50.4199,50.5943,8000.0
2008-04-28 09:50:00,52.23,52.5,52.1,52.17,9900.0,50.6137,50.8753,50.4877,50.5555,9900.0
2008-04-28 09:55:00,52.27,52.29,52.2,52.2,2900.0,50.6524,50.6718,50.5846,50.5846,2900.0
2008-04-28 10:00:00,52.28,52.28,52.1,52.15,2700.0,50.6621,50.6621,50.4877,50.5361,2700.0
2008-04-28 10:05:00,52.1,52.2,52.03,52.1,4600.0,50.4877,50.5846,50.4199,50.4877,4600.0
2008-04-28 10:10:00,52.05,52.35,52.03,52.23,12700.0,50.4392,50.73,50.4199,50.6137,12700.0
2008-04-28 10:15:00,52.21,52.32,52.2,52.26,1600.0,50.5943,50.7009,50.5846,50.6427,1600.0
2008-04-28 10:20:00,52.13,52.14,51.66,51.87,9100.0,50.5168,50.5264,50.0613,50.2648,9100.0
2008-04-28 10:25:00,51.89,52.27,51.87,52.19,3500.0,50.2842,50.6524,50.2648,50.5749,3500.0
2008-04-28 10:30:00,52.17,52.61,52.17,52.53,11600.0,50.5555,50.9819,50.5555,50.9044,11600.0
2008-04-28 10:35:00,52.44,52.51,52.13,52.28,9500.0,50.8172,50.885,50.5168,50.6621,9500.0
2008-04-28 10:40:00,52.19,52.22,51.9,51.9,2000.0,50.5749,50.604,50.2939,50.2939,2000.0
2008-04-28 10:45:00,51.9,52.05,51.88,51.94,4100.0,50.2939,50.4392,50.2745,50.3326,4100.0
2008-04-28 10:50:00,51.94,51.94,51.76,51.81,3400.0,50.3326,50.3326,50.1582,50.2067,3400.0
2008-04-28 10:55:00,51.9,52.06,51.83,52.06,5600.0,50.2939,50.4489,50.226,50.4489,5600.0
2008-04-28 11:00:00,52.05,52.05,51.98,51.98,2100.0,50.4392,50.4392,50.3714,50.3714,2100.0
2008-04-28 11:05:00,52.08,52.08,51.7,51.71,3200.0,50.4683,50.4683,50.1001,50.1098,3200.0
2008-04-28 11:10:00,51.71,51.77,51.46,51.76,8400.0,50.1098,50.1679,49.8675,50.1582,8400.0
2008-04-28 11:15:00,51.75,51.75,51.41,51.75,7100.0,50.1485,50.1485,49.819,50.1485,7100.0
2008-04-28 11:20:00,51.66,51.73,51.36,51.47,5400.0,50.0613,50.1291,49.7706,49.8772,5400.0
2008-04-28 11:25:00,51.49,51.6,51.35,51.44,6000.0,49.8966,50.0032,49.7609,49.8481,6000.0
2008-04-28 11:30:00,51.4,51.4,51.22,51.22,8800.0,49.8094,49.8094,49.6349,49.6349,8800.0
2008-04-28 11:35:00,51.27,51.35,51.17,51.25,11200.0,49.6834,49.7609,49.5865,49.664,11200.0
2008-04-28 11:40:00,51.33,51.35,51.21,51.35,4700.0,49.7415,49.7609,49.6252,49.7609,4700.0
2008-04-28 11:45:00,51.46,51.72,51.45,51.67,6600.0,49.8675,50.1194,49.8578,50.071,6600.0
2008-04-28 11:50:00,51.68,51.81,51.62,51.63,4200.0,50.0807,50.2067,50.0225,50.0322,4200.0
2008-04-28 11:55:00,51.85,51.85,51.74,51.75,2500.0,50.2454,50.2454,50.1388,50.1485,2500.0
2008-04-28 12:00:00,51.75,51.8,51.75,51.79,800.0,50.1485,50.197,50.1485,50.1873,800.0
2008-04-28 12:05:00,51.72,51.79,51.71,51.79,700.0,50.1194,50.1873,50.1098,50.1873,700.0
2008-04-28 12:10:00,51.8,51.92,51.8,51.92,500.0,50.197,50.3133,50.197,50.3133,500.0
2008-04-28 12:15:00,51.93,52.0,51.88,52.0,4000.0,50.3229,50.3908,50.2745,50.3908,4000.0
2008-04-28 12:20:00,52.0,52.0,51.94,51.94,3400.0,50.3908,50.3908,50.3326,50.3326,3400.0
2008-04-28 12:25:00,51.95,52.0,51.95,52.0,1200.0,50.3423,50.3908,50.3423,50.3908,1200.0
2008-04-28 12:30:00,51.98,52.0,51.95,51.95,11600.0,50.3714,50.3908,50.3423,50.3423,11600.0
2008-04-28 12:35:00,52.0,52.0,51.94,51.99,1400.0,50.3908,50.3908,50.3326,50.3811,1400.0
2008-04-28 12:40:00,51.94,52.23,51.94,52.17,7100.0,50.3326,50.6137,50.3326,50.5555,7100.0
2008-04-28 12:45:00,52.14,52.39,52.09,52.09,4900.0,50.5264,50.7687,50.478,50.478,4900.0
2008-04-28 12:50:00,51.98,52.08,51.98,52.08,1300.0,50.3714,50.4683,50.3714,50.4683,1300.0
2008-04-28 12:55:00,51.99,52.03,51.97,51.97,800.0,50.3811,50.4199,50.3617,50.3617,800.0
2008-04-28 13:00:00,51.92,52.0,51.92,51.95,1500.0,50.3133,50.3908,50.3133,50.3423,1500.0
2008-04-28 13:05:00,52.09,52.31,52.04,52.31,2400.0,50.478,50.6912,50.4295,50.6912,2400.0
2008-04-28 13:10:00,52.3,52.34,52.23,52.34,3900.0,50.6815,50.7203,50.6137,50.7203,3900.0
2008-04-28 13:15:00,52.3,52.3,52.15,52.17,1900.0,50.6815,50.6815,50.5361,50.5555,1900.0
2008-04-28 13:20:00,52.18,52.45,52.15,52.37,5400.0,50.5652,50.8269,50.5361,50.7493,5400.0
2008-04-28 13:25:00,52.36,52.43,52.18,52.31,5500.0,50.7396,50.8075,50.5652,50.6912,5500.0
2008-04-28 13:30:00,52.29,52.7,52.29,52.64,20400.0,50.6718,51.0691,50.6718,51.011,20400.0
2008-04-28 13:35:00,52.66,52.66,52.07,52.24,19500.0,51.0304,51.0304,50.4586,50.6234,19500.0
2008-04-28 13:40:00,52.28,52.29,52.0,52.01,3500.0,50.6621,50.6718,50.3908,50.4005,3500.0
2008-04-28 13:45:00,52.07,52.19,52.03,52.19,3600.0,50.4586,50.5749,50.4199,50.5749,3600.0
2008-04-28 13:50:00,52.11,52.22,52.11,52.22,1200.0,50.4974,50.604,50.4974,50.604,1200.0
2008-04-28 13:55:00,52.18,52.45,52.15,52.45,4200.0,50.5652,50.8269,50.5361,50.8269,4200.0
2008-04-28 14:00:00,52.45,52.46,52.32,52.4,3800.0,50.8269,50.8365,50.7009,50.7784,3800.0
2008-04-28 14:05:00,52.4,52.4,52.25,52.25,3600.0,50.7784,50.7784,50.633,50.633,3600.0
2008-04-28 14:10:00,52.26,52.26,52.14,52.14,1500.0,50.6427,50.6427,50.5264,50.5264,1500.0
2008-04-28 14:15:00,52.14,52.15,52.07,52.13,3200.0,50.5264,50.5361,50.4586,50.5168,3200.0
2008-04-28 14:20:00,52.13,52.2,52.13,52.2,4600.0,50.5168,50.5846,50.5168,50.5846,4600.0
2008-04-28 14:25:00,52.14,52.2,52.13,52.2,1900.0,50.5264,50.5846,50.5168,50.5846,1900.0
2008-04-28 14:30:00,52.15,52.2,52.15,52.19,2400.0,50.5361,50.5846,50.5361,50.5749,2400.0
2008-04-28 14:35:00,52.16,52.23,52.13,52.23,3500.0,50.5458,50.6137,50.5168,50.6137,3500.0
2008-04-28 14:40:00,52.25,52.37,52.2,52.31,2500.0,50.633,50.7493,50.5846,50.6912,2500.0
2008-04-28 14:45:00,52.32,52.32,52.09,52.09,1800.0,50.7009,50.7009,50.478,50.478,1800.0
2008-04-28 14:50:00,52.08,52.13,52.03,52.11,3000.0,50.4683,50.5168,50.4199,50.4974,3000.0
2008-04-28 14:55:00,52.12,52.14,51.99,52.14,5500.0,50.5071,50.5264,50.3811,50.5264,5500.0
2008-04-28 15:00:00,52.03,52.08,52.02,52.02,3600.0,50.4199,50.4683,50.4102,50.4102,3600.0
2008-04-28 15:05:00,52.09,52.17,52.08,52.13,2900.0,50.478,50.5555,50.4683,50.5168,2900.0
2008-04-28 15:10:00,52.12,52.2,52.1,52.2,3900.0,50.5071,50.5846,50.4877,50.5846,3900.0
2008-04-28 15:15:00,52.21,52.22,52.1,52.17,3300.0,50.5943,50.604,50.4877,50.5555,3300.0
2008-04-28 15:20:00,52.2,52.2,52.12,52.17,4900.0,50.5846,50.5846,50.5071,50.5555,4900.0
2008-04-28 15:25:00,52.21,52.22,51.96,51.96,4200.0,50.5943,50.604,50.352,50.352,4200.0
2008-04-28 15:30:00,51.96,52.14,51.87,52.03,7000.0,50.352,50.5264,50.2648,50.4199,7000.0
2008-04-28 15:35:00,52.03,52.09,51.99,52.05,4700.0,50.4199,50.478,50.3811,50.4392,4700.0
2008-04-28 15:40:00,52.05,52.18,52.04,52.16,2800.0,50.4392,50.5652,50.4295,50.5458,2800.0
2008-04-28 15:45:00,52.11,52.15,51.99,52.05,5700.0,50.4974,50.5361,50.3811,50.4392,5700.0
2008-04-28 15:50:00,52.05,52.05,51.91,51.94,18700.0,50.4392,50.4392,50.3036,50.3326,18700.0
2008-04-28 15:55:00,51.94,52.01,51.94,51.94,8700.0,50.3326,50.4005,50.3326,50.3326,8700.0
2008-04-29 09:30:00,52.06,52.06,51.2,51.37,7500.0,50.4489,50.4489,49.6155,49.7803,7500.0
2008-04-29 09:35:00,51.45,52.2,51.39,51.78,11900.0,49.8578,50.5846,49.7997,50.1776,11900.0
2008-04-29 09:40:00,51.88,51.9,51.82,51.88,4700.0,50.2745,50.2939,50.2164,50.2745,4700.0
2008-04-29 09:45:00,51.88,51.91,51.85,51.91,2000.0,50.2745,50.3036,50.2454,50.3036,2000.0
2008-04-29 09:50:00,51.95,52.33,51.95,52.29,14000.0,50.3423,50.7106,50.3423,50.6718,14000.0
2008-04-29 09:55:00,52.18,52.25,51.51,52.11,7300.0,50.5652,50.633,49.9159,50.4974,7300.0
2008-04-29 10:00:00,52.11,52.11,51.2,51.65,7700.0,50.4974,50.4974,49.6155,50.0516,7700.0
2008-04-29 10:05:00,51.61,51.72,51.44,51.49,2300.0,50.0129,50.1194,49.8481,49.8966,2300.0
2008-04-29 10:10:00,51.41,51.53,51.27,51.46,2400.0,49.819,49.9353,49.6834,49.8675,2400.0
2008-04-29 10:15:00,51.45,51.63,51.41,51.5,4000.0,49.8578,50.0322,49.819,49.9063,4000.0
2008-04-29 10:20:00,51.49,51.49,51.31,51.34,5300.0,49.8966,49.8966,49.7221,49.7512,5300.0
2008-04-29 10:25:00,51.25,51.41,51.2,51.28,2500.0,49.664,49.819,49.6155,49.6931,2500.0
2008-04-29 10:30:00,51.25,51.29,51.24,51.29,900.0,49.664,49.7028,49.6543,49.7028,900.0
2008-04-29 10:35:00,51.25,51.33,51.05,51.33,6800.0,49.664,49.7415,49.4702,49.7415,6800.0
2008-04-29 10:40:00,51.34,51.54,51.26,51.42,2900.0,49.7512,49.945,49.6737,49.8287,2900.0
2008-04-29 10:45:00,51.54,51.72,51.43,51.54,5300.0,49.945,50.1194,49.8384,49.945,5300.0
2008-04-29 10:50:00,51.45,51.45,51.36,51.4,2300.0,49.8578,49.8578,49.7706,49.8094,2300.0
2008-04-29 10:55:00,51.39,51.49,51.35,51.49,7200.0,49.7997,49.8966,49.7609,49.8966,7200.0
2008-04-29 11:00:00,51.43,51.43,51.28,51.3,7800.0,49.8384,49.8384,49.6931,49.7124,7800.0
2008-04-29 11:05:00,51.28,51.3,51.1,51.17,3000.0,49.6931,49.7124,49.5186,49.5865,3000.0
2008-04-29 11:10:00,51.07,51.09,51.0,51.0,2900.0,49.4896,49.5089,49.4217,49.4217,2900.0
2008-04-29 11:15:00,51.0,51.04,50.64,50.94,11900.0,49.4217,49.4605,49.0729,49.3636,11900.0
2008-04-29 11:20:00,50.89,50.95,50.66,50.73,3200.0,49.3151,49.3733,49.0923,49.1601,3200.0
2008-04-29 11:25:00,50.83,51.0,50.75,50.89,14200.0,49.257,49.4217,49.1795,49.3151,14200.0
2008-04-29 11:30:00,50.97,50.97,50.84,50.88,2900.0,49.3927,49.3927,49.2667,49.3054,2900.0
2008-04-29 11:35:00,50.83,50.88,50.6,50.7,12600.0,49.257,49.3054,49.0341,49.131,12600.0
2008-04-29 11:40:00,50.71,50.9,50.62,50.8,4500.0,49.1407,49.3248,49.0535,49.2279,4500.0
2008-04-29 11:45:00,50.8,50.85,50.75,50.78,2200.0,49.2279,49.2764,49.1795,49.2085,2200.0
2008-04-29 11:50:00,50.77,50.77,50.62,50.67,6700.0,49.1988,49.1988,49.0535,49.1019,6700.0
2008-04-29 11:55:00,50.6,50.72,50.56,50.6,8500.0,49.0341,49.1504,48.9953,49.0341,8500.0
2008-04-29 12:00:00,50.61,50.69,50.5,50.5,3900.0,49.0438,49.1213,48.9372,48.9372,3900.0
2008-04-29 12:05:00,50.47,50.52,50.18,50.2,8100.0,48.9081,48.9566,48.6271,48.6465,8100.0
2008-04-29 12:10:00,50.18,50.3,50.15,50.29,9100.0,48.6271,48.7434,48.598,48.7337,9100.0
2008-04-29 12:15:00,50.3,50.33,50.24,50.25,4800.0,48.7434,48.7725,48.6852,48.6949,4800.0
2008-04-29 12:20:00,50.28,50.29,50.15,50.2,11100.0,48.724,48.7337,48.598,48.6465,11100.0
2008-04-29 12:25:00,50.2,50.54,50.2,50.45,9000.0,48.6465,48.976,48.6465,48.8887,9000.0
2008-04-29 12:30:00,50.54,50.59,50.17,50.24,6500.0,48.976,49.0244,48.6174,48.6852,6500.0
2008-04-29 12:35:00,50.24,50.3,50.21,50.3,4900.0,48.6852,48.7434,48.6562,48.7434,4900.0
2008-04-29 12:40:00,50.29,50.29,50.15,50.2,14900.0,48.7337,48.7337,48.598,48.6465,14900.0
2008-04-29 12:45:00,50.2,50.2,50.0,50.12,19800.0,48.6465,48.6465,48.4527,48.569,19800.0
2008-04-29 12:50:00,50.13,50.18,50.1,50.11,3300.0,48.5787,48.6271,48.5496,48.5593,3300.0
2008-04-29 12:55:00,50.11,50.19,50.11,50.16,3200.0,48.5593,48.6368,48.5593,48.6077,3200.0
2008-04-29 13:00:00,50.1,50.1,49.81,49.81,19800.0,48.5496,48.5496,48.2686,48.2686,19800.0
2008-04-29 13:05:00,49.96,50.07,49.85,50.05,2400.0,48.4139,48.5205,48.3073,48.5011,2400.0
2008-04-29 13:10:00,50.08,50.25,50.01,50.24,2800.0,48.5302,48.6949,48.4624,48.6852,2800.0
2008-04-29 13:15:00,50.21,50.38,50.21,50.33,2100.0,48.6562,48.8209,48.6562,48.7725,2100.0
2008-04-29 13:20:00,50.37,50.46,50.37,50.42,1400.0,48.8112,48.8984,48.8112,48.8597,1400.0
2008-04-29 13:25:00,50.42,50.61,50.42,50.61,3000.0,48.8597,49.0438,48.8597,49.0438,3000.0
2008-04-29 13:30:00,50.61,50.78,50.57,50.75,3600.0,49.0438,49.2085,49.005,49.1795,3600.0
2008-04-29 13:35:00,50.74,51.1,50.64,50.9,7300.0,49.1698,49.5186,49.0729,49.3248,7300.0
2008-04-29 13:40:00,50.97,50.97,50.82,50.87,1200.0,49.3927,49.3927,49.2473,49.2958,1200.0
2008-04-29 13:45:00,50.83,50.88,50.69,50.87,4900.0,49.257,49.3054,49.1213,49.2958,4900.0
2008-04-29 13:50:00,50.89,50.89,50.86,50.87,2200.0,49.3151,49.3151,49.2861,49.2958,2200.0
2008-04-29 13:55:00,50.86,51.0,50.86,50.99,3200.0,49.2861,49.4217,49.2861,49.412,3200.0
2008-04-29 14:00:00,51.06,51.09,50.95,51.02,3200.0,49.4799,49.5089,49.3733,49.4411,3200.0
2008-04-29 14:05:00,51.01,51.01,50.61,50.61,6000.0,49.4314,49.4314,49.0438,49.0438,6000.0
2008-04-29 14:10:00,50.69,50.72,50.52,50.53,3000.0,49.1213,49.1504,48.9566,48.9663,3000.0
2008-04-29 14:15:00,50.5,50.5,50.39,50.44,3600.0,48.9372,48.9372,48.8306,48.8791,3600.0
2008-04-29 14:20:00,50.47,50.65,50.47,50.65,2600.0,48.9081,49.0826,48.9081,49.0826,2600.0
2008-04-29 14:25:00,50.65,50.72,50.65,50.71,2500.0,49.0826,49.1504,49.0826,49.1407,2500.0
2008-04-29 14:30:00,50.65,50.75,50.49,50.49,12000.0,49.0826,49.1795,48.9275,48.9275,12000.0
2008-04-29 14:35:00,50.38,50.5,50.31,50.43,4100.0,48.8209,48.9372,48.7531,48.8694,4100.0
2008-04-29 14:40:00,50.48,50.56,50.44,50.56,1000.0,48.9178,48.9953,48.8791,48.9953,1000.0
2008-04-29 14:45:00,50.56,50.66,50.56,50.66,3000.0,48.9953,49.0923,48.9953,49.0923,3000.0
2008-04-29 14:50:00,50.62,50.65,50.62,50.62,400.0,49.0535,49.0826,49.0535,49.0535,400.0
2008-04-29 14:55:00,50.65,50.73,50.65,50.73,2700.0,49.0826,49.1601,49.0826,49.1601,2700.0
2008-04-29 15:00:00,50.72,50.73,50.56,50.56,3800.0,49.1504,49.1601,48.9953,48.9953,3800.0
2008-04-29 15:05:00,50.5,50.53,50.49,50.49,1900.0,48.9372,48.9663,48.9275,48.9275,1900.0
2008-04-29 15:10:00,50.48,50.49,50.44,50.44,3200.0,48.9178,48.9275,48.8791,48.8791,3200.0
2008-04-29 15:15:00,50.43,50.45,50.32,50.36,2900.0,48.8694,48.8887,48.7628,48.8015,2900.0
2008-04-29 15:20:00,50.32,50.38,50.15,50.15,3600.0,48.7628,48.8209,48.598,48.598,3600.0
2008-04-29 15:25:00,50.13,50.31,50.05,50.05,7600.0,48.5787,48.7531,48.5011,48.5011,7600.0
2008-04-29 15:30:00,50.1,50.11,50.05,50.06,8900.0,48.5496,48.5593,48.5011,48.5108,8900.0
2008-04-29 15:35:00,50.07,50.14,50.02,50.09,5900.0,48.5205,48.5883,48.4721,48.5399,5900.0
2008-04-29 15:40:00,50.1,50.15,49.78,49.78,36300.0,48.5496,48.598,48.2395,48.2395,36300.0
2008-04-29 15:45:00,49.82,50.01,49.75,50.0,14300.0,48.2782,48.4624,48.2104,48.4527,14300.0
2008-04-29 15:50:00,49.99,49.99,49.53,49.6,15000.0,48.443,48.443,47.9972,48.0651,15000.0
2008-04-29 15:55:00,49.65,49.88,49.65,49.87,10500.0,48.1135,48.3364,48.1135,48.3267,10500.0
2008-04-30 09:30:00,49.92,50.0,48.87,49.17,20800.0,48.3752,48.4527,47.3576,47.6484,20800.0
2008-04-30 09:35:00,49.29,49.43,49.09,49.28,10000.0,47.7646,47.9003,47.5708,47.755,10000.0
2008-04-30 09:40:00,49.19,49.35,49.12,49.35,5200.0,47.6677,47.8228,47.5999,47.8228,5200.0
2008-04-30 09:45:00,49.31,49.39,49.15,49.18,4100.0,47.784,47.8616,47.629,47.6581,4100.0
2008-04-30 09:50:00,49.24,49.38,49.21,49.3,2500.0,47.7162,47.8519,47.6871,47.7743,2500.0
2008-04-30 09:55:00,49.3,49.3,49.2,49.22,4500.0,47.7743,47.7743,47.6774,47.6968,4500.0
2008-04-30 10:00:00,49.2,49.22,49.12,49.13,3600.0,47.6774,47.6968,47.5999,47.6096,3600.0
2008-04-30 10:05:00,49.15,49.19,48.91,48.92,9700.0,47.629,47.6677,47.3964,47.4061,9700.0
2008-04-30 10:10:00,48.95,48.97,48.58,48.79,15700.0,47.4352,47.4546,47.0766,47.2801,15700.0
2008-04-30 10:15:00,48.74,48.74,48.0,48.06,40700.0,47.2317,47.2317,46.5146,46.5727,40700.0
2008-04-30 10:20:00,48.06,48.48,48.06,48.32,23300.0,46.5727,46.9797,46.5727,46.8247,23300.0
2008-04-30 10:25:00,48.43,48.44,48.33,48.42,13000.0,46.9313,46.941,46.8344,46.9216,13000.0
2008-04-30 10:30:00,48.41,48.75,48.41,48.62,19700.0,46.9119,47.2414,46.9119,47.1154,19700.0
2008-04-30 10:35:00,48.62,48.9,48.62,48.79,19300.0,47.1154,47.3867,47.1154,47.2801,19300.0
2008-04-30 10:40:00,48.82,48.87,48.73,48.84,6100.0,47.3092,47.3576,47.222,47.3286,6100.0
2008-04-30 10:45:00,48.77,49.05,48.72,49.04,13100.0,47.2607,47.5321,47.2123,47.5224,13100.0
2008-04-30 10:50:00,48.97,49.15,48.97,49.15,11100.0,47.4546,47.629,47.4546,47.629,11100.0
2008-04-30 10:55:00,49.15,49.39,49.15,49.36,10800.0,47.629,47.8616,47.629,47.8325,10800.0
2008-04-30 11:00:00,49.37,49.65,49.37,49.65,5400.0,47.8422,48.1135,47.8422,48.1135,5400.0
2008-04-30 11:05:00,49.66,49.92,49.66,49.85,12100.0,48.1232,48.3752,48.1232,48.3073,12100.0
2008-04-30 11:10:00,49.79,50.11,49.79,50.11,11800.0,48.2492,48.5593,48.2492,48.5593,11800.0
2008-04-30 11:15:00,50.11,50.34,50.05,50.25,15200.0,48.5593,48.7822,48.5011,48.6949,15200.0
2008-04-30 11:20:00,50.27,50.36,50.23,50.35,4700.0,48.7143,48.8015,48.6756,48.7918,4700.0
2008-04-30 11:25:00,50.38,50.56,50.38,50.38,9900.0,48.8209,48.9953,48.8209,48.8209,9900.0
2008-04-30 11:30:00,50.38,50.43,50.01,50.01,14200.0,48.8209,48.8694,48.4624,48.4624,14200.0
2008-04-30 11:35:00,50.14,50.14,49.79,50.14,8600.0,48.5883,48.5883,48.2492,48.5883,8600.0
2008-04-30 11:40:00,50.06,50.15,49.93,49.94,8900.0,48.5108,48.598,48.3848,48.3945,8900.0
2008-04-30 11:45:00,50.01,50.01,49.62,49.85,8300.0,48.4624,48.4624,48.0844,48.3073,8300.0
2008-04-30 11:50:00,49.74,49.75,49.35,49.4,8500.0,48.2007,48.2104,47.8228,47.8712,8500.0
2008-04-30 11:55:00,49.42,49.7,49.3,49.58,13200.0,47.8906,48.162,47.7743,48.0457,13200.0
2008-04-30 12:00:00,49.56,49.64,49.24,49.28,5000.0,48.0263,48.1038,47.7162,47.755,5000.0
2008-04-30 12:05:00,49.28,49.34,49.06,49.15,4700.0,47.755,47.8131,47.5418,47.629,4700.0
2008-04-30 12:10:00,49.16,49.16,49.05,49.11,10300.0,47.6387,47.6387,47.5321,47.5902,10300.0
2008-04-30 12:15:00,49.08,49.12,49.0,49.02,8100.0,47.5611,47.5999,47.4836,47.503,8100.0
2008-04-30 12:20:00,49.1,49.17,49.0,49.17,6600.0,47.5805,47.6484,47.4836,47.6484,6600.0
2008-04-30 12:25:00,49.19,49.25,49.11,49.22,3600.0,47.6677,47.7259,47.5902,47.6968,3600.0
2008-04-30 12:30:00,49.25,49.38,49.25,49.38,1500.0,47.7259,47.8519,47.7259,47.8519,1500.0
2008-04-30 12:35:00,49.38,49.5,49.29,49.29,14300.0,47.8519,47.9681,47.7646,47.7646,14300.0
2008-04-30 12:40:00,49.28,49.42,49.28,49.35,5900.0,47.755,47.8906,47.755,47.8228,5900.0
2008-04-30 12:45:00,49.35,49.35,49.17,49.26,8500.0,47.8228,47.8228,47.6484,47.7356,8500.0
2008-04-30 12:50:00,49.3,49.4,49.3,49.4,8900.0,47.7743,47.8712,47.7743,47.8712,8900.0
2008-04-30 12:55:00,49.41,49.51,49.35,49.51,9900.0,47.8809,47.9778,47.8228,47.9778,9900.0
2008-04-30 13:00:00,49.56,49.57,49.52,49.57,800.0,48.0263,48.036,47.9875,48.036,800.0
2008-04-30 13:05:00,49.6,49.9,49.58,49.83,6100.0,48.0651,48.3558,48.0457,48.2879,6100.0
2008-04-30 13:10:00,49.82,49.83,49.68,49.72,3100.0,48.2782,48.2879,48.1426,48.1813,3100.0
2008-04-30 13:15:00,49.72,49.72,49.61,49.64,4400.0,48.1813,48.1813,48.0747,48.1038,4400.0
2008-04-30 13:20:00,49.64,49.96,49.61,49.93,15200.0,48.1038,48.4139,48.0747,48.3848,15200.0
2008-04-30 13:25:00,49.95,49.96,49.87,49.87,4400.0,48.4042,48.4139,48.3267,48.3267,4400.0
2008-04-30 13:30:00,49.82,49.82,49.8,49.8,2100.0,48.2782,48.2782,48.2589,48.2589,2100.0
2008-04-30 13:35:00,49.84,49.84,49.75,49.75,1200.0,48.2976,48.2976,48.2104,48.2104,1200.0
2008-04-30 13:40:00,49.83,49.89,49.74,49.79,1000.0,48.2879,48.3461,48.2007,48.2492,1000.0
2008-04-30 13:45:00,49.78,49.78,49.47,49.49,3000.0,48.2395,48.2395,47.9391,47.9585,3000.0
2008-04-30 13:50:00,49.5,49.5,49.38,49.45,1800.0,47.9681,47.9681,47.8519,47.9197,1800.0
2008-04-30 13:55:00,49.43,49.43,49.27,49.27,3800.0,47.9003,47.9003,47.7453,47.7453,3800.0
2008-04-30 14:00:00,49.31,49.45,49.23,49.42,6400.0,47.784,47.9197,47.7065,47.8906,6400.0
2008-04-30 14:05:00,49.42,49.47,49.28,49.28,3100.0,47.8906,47.9391,47.755,47.755,3100.0
2008-04-30 14:10:00,49.33,49.38,49.25,49.32,6300.0,47.8034,47.8519,47.7259,47.7937,6300.0
2008-04-30 14:15:00,49.36,49.76,49.22,49.76,14600.0,47.8325,48.2201,47.6968,48.2201,14600.0
2008-04-30 14:20:00,49.72,49.92,49.24,49.55,13300.0,48.1813,48.3752,47.7162,48.0166,13300.0
2008-04-30 14:25:00,49.53,49.53,49.32,49.32,4900.0,47.9972,47.9972,47.7937,47.7937,4900.0
2008-04-30 14:30:00,49.28,49.41,49.28,49.3,8200.0,47.755,47.8809,47.755,47.7743,8200.0
2008-04-30 14:35:00,49.3,49.38,49.24,49.3,3400.0,47.7743,47.8519,47.7162,47.7743,3400.0
2008-04-30 14:40:00,49.26,49.35,49.22,49.25,4500.0,47.7356,47.8228,47.6968,47.7259,4500.0
2008-04-30 14:45:00,49.31,49.31,49.14,49.18,4300.0,47.784,47.784,47.6193,47.6581,4300.0
2008-04-30 14:50:00,49.12,49.12,48.82,48.9,6700.0,47.5999,47.5999,47.3092,47.3867,6700.0
2008-04-30 14:55:00,48.75,48.82,48.53,48.56,7000.0,47.2414,47.3092,47.0282,47.0572,7000.0
2008-04-30 15:00:00,48.55,48.61,48.2,48.25,14700.0,47.0475,47.1057,46.7084,46.7568,14700.0
2008-04-30 15:05:00,48.21,48.44,48.11,48.44,10800.0,46.7181,46.941,46.6212,46.941,10800.0
2008-04-30 15:10:00,48.43,48.79,48.0,48.09,28700.0,46.9313,47.2801,46.5146,46.6018,28700.0
2008-04-30 15:15:00,48.06,48.49,48.01,48.38,10900.0,46.5727,46.9894,46.5243,46.8828,10900.0
2008-04-30 15:20:00,48.4,48.64,48.33,48.37,6200.0,46.9022,47.1348,46.8344,46.8731,6200.0
2008-04-30 15:25:00,48.37,48.72,48.27,48.32,21600.0,46.8731,47.2123,46.7762,46.8247,21600.0
2008-04-30 15:30:00,48.3,49.41,48.26,49.24,47900.0,46.8053,47.8809,46.7665,47.7162,47900.0
2008-04-30 15:35:00,49.26,49.9,49.2,49.79,45100.0,47.7356,48.3558,47.6774,48.2492,45100.0
2008-04-30 15:40:00,49.67,50.28,49.44,50.23,43700.0,48.1329,48.724,47.91,48.6756,43700.0
2008-04-30 15:45:00,50.26,51.24,50.22,51.02,67800.0,48.7046,49.6543,48.6659,49.4411,67800.0
2008-04-30 15:50:00,51.02,51.25,50.43,50.75,74900.0,49.4411,49.664,48.8694,49.1795,74900.0
2008-04-30 15:55:00,50.71,50.91,50.25,50.48,75300.0,49.1407,49.3345,48.6949,48.9178,75300.0
2008-05-01 09:30:00,50.45,50.45,50.0,50.02,8700.0,48.8887,48.8887,48.4527,48.4721,8700.0
2008-05-01 09:35:00,49.87,50.25,49.37,49.71,27500.0,48.3267,48.6949,47.8422,48.1716,27500.0
2008-05-01 09:40:00,49.65,49.99,49.55,49.98,23500.0,48.1135,48.443,48.0166,48.4333,23500.0
2008-05-01 09:45:00,50.0,50.74,49.91,50.66,25600.0,48.4527,49.1698,48.3655,49.0923,25600.0
2008-05-01 09:50:00,50.58,51.0,50.18,50.85,24100.0,49.0147,49.4217,48.6271,49.2764,24100.0
2008-05-01 09:55:00,50.8,51.4,50.74,50.89,12800.0,49.2279,49.8094,49.1698,49.3151,12800.0
2008-05-01 10:00:00,50.89,51.0,50.5,51.0,9500.0,49.3151,49.4217,48.9372,49.4217,9500.0
2008-05-01 10:05:00,50.95,50.98,50.76,50.86,8300.0,49.3733,49.4023,49.1892,49.2861,8300.0
2008-05-01 10:10:00,50.83,50.85,50.45,50.45,7300.0,49.257,49.2764,48.8887,48.8887,7300.0
2008-05-01 10:15:00,50.45,50.64,50.45,50.55,6300.0,48.8887,49.0729,48.8887,48.9857,6300.0
2008-05-01 10:20:00,50.62,50.88,50.42,50.87,13900.0,49.0535,49.3054,48.8597,49.2958,13900.0
2008-05-01 10:25:00,50.84,50.91,50.54,50.7,4300.0,49.2667,49.3345,48.976,49.131,4300.0
2008-05-01 10:30:00,50.63,50.68,50.16,50.16,5700.0,49.0632,49.1116,48.6077,48.6077,5700.0
2008-05-01 10:35:00,50.16,50.27,50.03,50.06,5600.0,48.6077,48.7143,48.4817,48.5108,5600.0
2008-05-01 10:40:00,50.11,50.18,50.0,50.17,8900.0,48.5593,48.6271,48.4527,48.6174,8900.0
2008-05-01 10:45:00,50.14,50.14,50.0,50.0,9700.0,48.5883,48.5883,48.4527,48.4527,9700.0
2008-05-01 10:50:00,50.01,50.18,49.8,50.18,10400.0,48.4624,48.6271,48.2589,48.6271,10400.0
2008-05-01 10:55:00,50.13,50.5,50.06,50.13,20300.0,48.5787,48.9372,48.5108,48.5787,20300.0
2008-05-01 11:00:00,50.16,50.57,50.13,50.48,6900.0,48.6077,49.005,48.5787,48.9178,6900.0
2008-05-01 11:05:00,50.49,50.98,50.49,50.81,16900.0,48.9275,49.4023,48.9275,49.2376,16900.0
2008-05-01 11:10:00,50.77,50.88,50.51,50.88,7300.0,49.1988,49.3054,48.9469,49.3054,7300.0
2008-05-01 11:15:00,50.87,50.9,50.47,50.87,27000.0,49.2958,49.3248,48.9081,49.2958,27000.0
2008-05-01 11:20:00,50.86,50.88,50.7,50.74,5600.0,49.2861,49.3054,49.131,49.1698,5600.0
2008-05-01 11:25:00,50.73,50.75,50.62,50.75,8300.0,49.1601,49.1795,49.0535,49.1795,8300.0
2008-05-01 11:30:00,50.65,50.82,50.48,50.73,6600.0,49.0826,49.2473,48.9178,49.1601,6600.0
2008-05-01 11:35:00,50.62,50.73,50.3,50.31,4700.0,49.0535,49.1601,48.7434,48.7531,4700.0
2008-05-01 11:40:00,50.3,50.33,49.9,50.0,25600.0,48.7434,48.7725,48.3558,48.4527,25600.0
2008-05-01 11:45:00,50.0,50.04,49.78,49.9,5200.0,48.4527,48.4914,48.2395,48.3558,5200.0
2008-05-01 11:50:00,49.9,50.14,49.9,50.05,3500.0,48.3558,48.5883,48.3558,48.5011,3500.0
2008-05-01 11:55:00,50.09,50.18,49.99,50.08,7600.0,48.5399,48.6271,48.443,48.5302,7600.0
2008-05-01 12:00:00,50.07,50.13,50.01,50.13,5900.0,48.5205,48.5787,48.4624,48.5787,5900.0
2008-05-01 12:05:00,50.09,50.11,50.0,50.11,8900.0,48.5399,48.5593,48.4527,48.5593,8900.0
2008-05-01 12:10:00,50.11,50.2,50.04,50.04,9000.0,48.5593,48.6465,48.4914,48.4914,9000.0
2008-05-01 12:15:00,50.05,50.21,50.05,50.1,10900.0,48.5011,48.6562,48.5011,48.5496,10900.0
2008-05-01 12:20:00,50.16,50.16,50.01,50.03,6500.0,48.6077,48.6077,48.4624,48.4817,6500.0
2008-05-01 12:25:00,50.08,50.11,50.02,50.11,3400.0,48.5302,48.5593,48.4721,48.5593,3400.0
2008-05-01 12:30:00,50.11,50.39,50.08,50.39,8000.0,48.5593,48.8306,48.5302,48.8306,8000.0
2008-05-01 12:35:00,50.3,50.69,50.27,50.56,10700.0,48.7434,49.1213,48.7143,48.9953,10700.0
2008-05-01 12:40:00,50.66,50.9,50.54,50.75,17400.0,49.0923,49.3248,48.976,49.1795,17400.0
2008-05-01 12:45:00,50.67,50.7,50.52,50.6,7700.0,49.1019,49.131,48.9566,49.0341,7700.0
2008-05-01 12:50:00,50.66,50.75,50.54,50.64,5200.0,49.0923,49.1795,48.976,49.0729,5200.0
2008-05-01 12:55:00,50.66,50.8,50.55,50.69,12000.0,49.0923,49.2279,48.9857,49.1213,12000.0
2008-05-01 13:00:00,50.7,50.72,50.4,50.58,8300.0,49.131,49.1504,48.8403,49.0147,8300.0
2008-05-01 13:05:00,50.51,50.64,50.48,50.49,5200.0,48.9469,49.0729,48.9178,48.9275,5200.0
2008-05-01 13:10:00,50.47,50.7,50.45,50.55,5600.0,48.9081,49.131,48.8887,48.9857,5600.0
2008-05-01 13:15:00,50.51,50.68,50.48,50.6,5400.0,48.9469,49.1116,48.9178,49.0341,5400.0
2008-05-01 13:20:00,50.72,50.72,50.46,50.49,3900.0,49.1504,49.1504,48.8984,48.9275,3900.0
2008-05-01 13:25:00,50.55,50.9,50.47,50.87,9500.0,48.9857,49.3248,48.9081,49.2958,9500.0
2008-05-01 13:30:00,50.87,50.87,50.56,50.65,3000.0,49.2958,49.2958,48.9953,49.0826,3000.0
2008-05-01 13:35:00,50.65,50.79,50.6,50.6,2800.0,49.0826,49.2182,49.0341,49.0341,2800.0
2008-05-01 13:40:00,50.65,50.68,50.45,50.54,2500.0,49.0826,49.1116,48.8887,48.976,2500.0
2008-05-01 13:45:00,50.56,50.7,50.56,50.69,2400.0,48.9953,49.131,48.9953,49.1213,2400.0
2008-05-01 13:50:00,50.59,50.64,50.4,50.55,5100.0,49.0244,49.0729,48.8403,48.9857,5100.0
2008-05-01 13:55:00,50.54,50.54,50.3,50.4,10100.0,48.976,48.976,48.7434,48.8403,10100.0
2008-05-01 14:00:00,50.4,50.4,50.2,50.2,4200.0,48.8403,48.8403,48.6465,48.6465,4200.0
2008-05-01 14:05:00,50.21,50.35,50.04,50.35,8400.0,48.6562,48.7918,48.4914,48.7918,8400.0
2008-05-01 14:10:00,50.41,50.41,50.14,50.14,2400.0,48.85,48.85,48.5883,48.5883,2400.0
2008-05-01 14:15:00,50.18,50.25,50.14,50.22,3300.0,48.6271,48.6949,48.5883,48.6659,3300.0
2008-05-01 14:20:00,50.29,50.61,50.2,50.46,13600.0,48.7337,49.0438,48.6465,48.8984,13600.0
2008-05-01 14:25:00,50.45,50.47,50.14,50.14,3500.0,48.8887,48.9081,48.5883,48.5883,3500.0
2008-05-01 14:30:00,50.13,50.43,50.1,50.38,8000.0,48.5787,48.8694,48.5496,48.8209,8000.0
2008-05-01 14:35:00,50.38,50.64,50.38,50.58,13800.0,48.8209,49.0729,48.8209,49.0147,13800.0
2008-05-01 14:40:00,50.59,50.64,50.51,50.64,6300.0,49.0244,49.0729,48.9469,49.0729,6300.0
2008-05-01 14:45:00,50.59,50.73,50.53,50.67,2600.0,49.0244,49.1601,48.9663,49.1019,2600.0
2008-05-01 14:50:00,50.65,50.78,50.57,50.57,4200.0,49.0826,49.2085,49.005,49.005,4200.0
2008-05-01 14:55:00,50.52,50.57,50.25,50.25,8500.0,48.9566,49.005,48.6949,48.6949,8500.0
2008-05-01 15:00:00,50.22,50.42,50.18,50.37,14000.0,48.6659,48.8597,48.6271,48.8112,14000.0
2008-05-01 15:05:00,50.36,50.37,50.0,50.0,10800.0,48.8015,48.8112,48.4527,48.4527,10800.0
2008-05-01 15:10:00,50.07,50.18,50.0,50.11,4100.0,48.5205,48.6271,48.4527,48.5593,4100.0
2008-05-01 15:15:00,50.11,50.24,50.11,50.18,3800.0,48.5593,48.6852,48.5593,48.6271,3800.0
2008-05-01 15:20:00,50.19,50.25,50.16,50.17,7100.0,48.6368,48.6949,48.6077,48.6174,7100.0
2008-05-01 15:25:00,50.22,50.23,50.15,50.23,3300.0,48.6659,48.6756,48.598,48.6756,3300.0
2008-05-01 15:30:00,50.19,50.25,50.06,50.1,12800.0,48.6368,48.6949,48.5108,48.5496,12800.0
2008-05-01 15:35:00,50.15,50.18,50.01,50.18,9000.0,48.598,48.6271,48.4624,48.6271,9000.0
2008-05-01 15:40:00,50.18,50.31,50.0,50.0,9100.0,48.6271,48.7531,48.4527,48.4527,9100.0
2008-05-01 15:45:00,50.05,50.25,50.0,50.22,14400.0,48.5011,48.6949,48.4527,48.6659,14400.0
2008-05-01 15:50:00,50.24,50.25,50.08,50.17,13000.0,48.6852,48.6949,48.5302,48.6174,13000.0
2008-05-01 15:55:00,50.14,50.27,50.13,50.22,14400.0,48.5883,48.7143,48.5787,48.6659,14400.0
2008-05-02 09:30:00,51.5,51.75,50.0,51.65,22400.0,49.9063,50.1485,48.4527,50.0516,22400.0
2008-05-02 09:35:00,51.59,52.0,51.25,51.84,37200.0,49.9935,50.3908,49.664,50.2357,37200.0
2008-05-02 09:40:00,51.83,51.92,51.34,51.34,14100.0,50.226,50.3133,49.7512,49.7512,14100.0
2008-05-02 09:45:00,51.45,51.5,51.0,51.5,26400.0,49.8578,49.9063,49.4217,49.9063,26400.0
2008-05-02 09:50:00,51.5,51.5,51.14,51.2,5700.0,49.9063,49.9063,49.5574,49.6155,5700.0
2008-05-02 09:55:00,51.33,51.75,51.33,51.67,23100.0,49.7415,50.1485,49.7415,50.071,23100.0
2008-05-02 10:00:00,51.64,51.84,51.6,51.75,10600.0,50.0419,50.2357,50.0032,50.1485,10600.0
2008-05-02 10:05:00,51.77,51.77,51.62,51.66,4600.0,50.1679,50.1679,50.0225,50.0613,4600.0
2008-05-02 10:10:00,51.61,51.61,51.31,51.56,5200.0,50.0129,50.0129,49.7221,49.9644,5200.0
2008-05-02 10:15:00,51.53,51.56,51.27,51.33,4000.0,49.9353,49.9644,49.6834,49.7415,4000.0
2008-05-02 10:20:00,51.43,51.5,51.33,51.34,2400.0,49.8384,49.9063,49.7415,49.7512,2400.0
2008-05-02 10:25:00,51.34,51.34,50.84,51.01,13700.0,49.7512,49.7512,49.2667,49.4314,13700.0
2008-05-02 10:30:00,51.11,51.15,51.09,51.15,900.0,49.5283,49.5671,49.5089,49.5671,900.0
2008-05-02 10:35:00,51.08,51.16,50.59,50.7,15300.0,49.4993,49.5768,49.0244,49.131,15300.0
2008-05-02 10:40:00,50.75,50.85,50.54,50.59,5500.0,49.1795,49.2764,48.976,49.0244,5500.0
2008-05-02 10:45:00,50.56,50.97,50.54,50.54,9200.0,48.9953,49.3927,48.976,48.976,9200.0
2008-05-02 10:50:00,50.54,50.54,50.25,50.51,7600.0,48.976,48.976,48.6949,48.9469,7600.0
2008-05-02 10:55:00,50.47,50.47,50.22,50.24,5000.0,48.9081,48.9081,48.6659,48.6852,5000.0
2008-05-02 11:00:00,50.31,50.35,50.31,50.35,700.0,48.7531,48.7918,48.7531,48.7918,700.0
2008-05-02 11:05:00,50.35,50.55,50.31,50.53,3300.0,48.7918,48.9857,48.7531,48.9663,3300.0
2008-05-02 11:10:00,50.52,50.65,50.35,50.35,4400.0,48.9566,49.0826,48.7918,48.7918,4400.0
2008-05-02 11:15:00,50.42,50.6,50.4,50.4,4000.0,48.8597,49.0341,48.8403,48.8403,4000.0
2008-05-02 11:20:00,50.36,50.47,50.26,50.43,3400.0,48.8015,48.9081,48.7046,48.8694,3400.0
2008-05-02 11:25:00,50.5,50.55,50.45,50.55,2100.0,48.9372,48.9857,48.8887,48.9857,2100.0
2008-05-02 11:30:00,50.55,50.6,50.52,50.52,2000.0,48.9857,49.0341,48.9566,48.9566,2000.0
2008-05-02 11:35:00,50.58,50.58,50.38,50.45,6400.0,49.0147,49.0147,48.8209,48.8887,6400.0
2008-05-02 11:40:00,50.45,50.5,50.4,50.49,2300.0,48.8887,48.9372,48.8403,48.9275,2300.0
2008-05-02 11:45:00,50.49,50.56,50.49,50.56,2300.0,48.9275,48.9953,48.9275,48.9953,2300.0
2008-05-02 11:50:00,50.49,50.56,50.45,50.45,2700.0,48.9275,48.9953,48.8887,48.8887,2700.0
2008-05-02 11:55:00,50.45,50.45,50.37,50.41,3000.0,48.8887,48.8887,48.8112,48.85,3000.0
2008-05-02 12:00:00,50.41,50.45,50.34,50.41,6600.0,48.85,48.8887,48.7822,48.85,6600.0
2008-05-02 12:05:00,50.4,50.49,50.37,50.49,4400.0,48.8403,48.9275,48.8112,48.9275,4400.0
2008-05-02 12:10:00,50.48,50.55,50.44,50.55,5800.0,48.9178,48.9857,48.8791,48.9857,5800.0
2008-05-02 12:15:00,50.45,50.6,50.42,50.54,17800.0,48.8887,49.0341,48.8597,48.976,17800.0
2008-05-02 12:20:00,50.6,50.68,50.49,50.68,1900.0,49.0341,49.1116,48.9275,49.1116,1900.0
2008-05-02 12:25:00,50.6,50.68,50.47,50.62,2900.0,49.0341,49.1116,48.9081,49.0535,2900.0
2008-05-02 12:30:00,50.57,50.65,50.57,50.57,2300.0,49.005,49.0826,49.005,49.005,2300.0
2008-05-02 12:35:00,50.65,50.66,50.58,50.63,2400.0,49.0826,49.0923,49.0147,49.0632,2400.0
2008-05-02 12:40:00,50.61,50.65,50.52,50.52,2800.0,49.0438,49.0826,48.9566,48.9566,2800.0
2008-05-02 12:45:00,50.52,50.62,50.5,50.59,1500.0,48.9566,49.0535,48.9372,49.0244,1500.0
2008-05-02 12:50:00,50.55,50.63,50.49,50.63,2400.0,48.9857,49.0632,48.9275,49.0632,2400.0
2008-05-02 12:55:00,50.58,50.61,50.58,50.61,200.0,49.0147,49.0438,49.0147,49.0438,200.0
2008-05-02 13:00:00,50.6,50.63,50.48,50.58,2700.0,49.0341,49.0632,48.9178,49.0147,2700.0
2008-05-02 13:05:00,50.53,50.53,50.0,50.12,48700.0,48.9663,48.9663,48.4527,48.569,48700.0
2008-05-02 13:10:00,50.15,50.15,50.08,50.1,6400.0,48.598,48.598,48.5302,48.5496,6400.0
2008-05-02 13:15:00,50.03,50.13,50.01,50.12,3700.0,48.4817,48.5787,48.4624,48.569,3700.0
2008-05-02 13:20:00,50.09,50.22,50.07,50.14,4000.0,48.5399,48.6659,48.5205,48.5883,4000.0
2008-05-02 13:25:00,50.13,50.21,50.13,50.18,3300.0,48.5787,48.6562,48.5787,48.6271,3300.0
2008-05-02 13:30:00,50.2,50.2,50.07,50.12,2200.0,48.6465,48.6465,48.5205,48.569,2200.0
2008-05-02 13:35:00,50.08,50.13,50.06,50.1,3400.0,48.5302,48.5787,48.5108,48.5496,3400.0
2008-05-02 13:40:00,50.07,50.15,50.07,50.15,2500.0,48.5205,48.598,48.5205,48.598,2500.0
2008-05-02 13:45:00,50.19,50.24,50.16,50.21,1800.0,48.6368,48.6852,48.6077,48.6562,1800.0
2008-05-02 13:50:00,50.21,50.29,50.18,50.27,1200.0,48.6562,48.7337,48.6271,48.7143,1200.0
2008-05-02 13:55:00,50.23,50.23,50.1,50.16,4400.0,48.6756,48.6756,48.5496,48.6077,4400.0
2008-05-02 14:00:00,50.16,50.26,50.14,50.24,3000.0,48.6077,48.7046,48.5883,48.6852,3000.0
2008-05-02 14:05:00,50.22,50.22,49.88,49.9,12100.0,48.6659,48.6659,48.3364,48.3558,12100.0
2008-05-02 14:10:00,49.94,50.17,49.92,50.06,7900.0,48.3945,48.6174,48.3752,48.5108,7900.0
2008-05-02 14:15:00,50.07,50.1,49.96,50.04,2700.0,48.5205,48.5496,48.4139,48.4914,2700.0
2008-05-02 14:20:00,50.02,50.16,49.97,50.06,3700.0,48.4721,48.6077,48.4236,48.5108,3700.0
2008-05-02 14:25:00,50.11,50.13,50.04,50.13,1400.0,48.5593,48.5787,48.4914,48.5787,1400.0
2008-05-02 14:30:00,50.1,50.12,50.05,50.05,1100.0,48.5496,48.569,48.5011,48.5011,1100.0
2008-05-02 14:35:00,50.1,50.19,50.06,50.14,5000.0,48.5496,48.6368,48.5108,48.5883,5000.0
2008-05-02 14:40:00,50.14,50.14,50.07,50.13,4100.0,48.5883,48.5883,48.5205,48.5787,4100.0
2008-05-02 14:45:00,50.1,50.18,50.1,50.17,2800.0,48.5496,48.6271,48.5496,48.6174,2800.0
2008-05-02 14:50:00,50.19,50.2,50.09,50.17,2600.0,48.6368,48.6465,48.5399,48.6174,2600.0
2008-05-02 14:55:00,50.13,50.18,50.09,50.09,3500.0,48.5787,48.6271,48.5399,48.5399,3500.0
2008-05-02 15:00:00,50.11,50.16,50.08,50.08,5200.0,48.5593,48.6077,48.5302,48.5302,5200.0
2008-05-02 15:05:00,50.08,50.13,50.08,50.08,2300.0,48.5302,48.5787,48.5302,48.5302,2300.0
2008-05-02 15:10:00,50.12,50.2,50.09,50.1,7200.0,48.569,48.6465,48.5399,48.5496,7200.0
2008-05-02 15:15:00,50.14,50.19,50.05,50.1,5200.0,48.5883,48.6368,48.5011,48.5496,5200.0
2008-05-02 15:20:00,50.07,50.08,50.05,50.05,4500.0,48.5205,48.5302,48.5011,48.5011,4500.0
2008-05-02 15:25:00,50.11,50.18,50.1,50.14,1700.0,48.5593,48.6271,48.5496,48.5883,1700.0
2008-05-02 15:30:00,50.09,50.11,50.01,50.01,5000.0,48.5399,48.5593,48.4624,48.4624,5000.0
2008-05-02 15:35:00,50.01,50.12,49.97,50.03,4700.0,48.4624,48.569,48.4236,48.4817,4700.0
2008-05-02 15:40:00,50.06,50.07,49.88,50.0,11900.0,48.5108,48.5205,48.3364,48.4527,11900.0
2008-05-02 15:45:00,49.98,50.15,49.95,50.04,17200.0,48.4333,48.598,48.4042,48.4914,17200.0
2008-05-02 15:50:00,50.0,50.09,49.8,50.05,8400.0,48.4527,48.5399,48.2589,48.5011,8400.0
2008-05-02 15:55:00,50.03,50.11,49.91,50.1,9300.0,48.4817,48.5593,48.3655,48.5496,9300.0
2008-05-05 09:30:00,50.74,50.8,50.23,50.61,21800.0,49.1698,49.2279,48.6756,49.0438,21800.0
2008-05-05 09:35:00,50.61,51.18,50.44,51.18,10200.0,49.0438,49.5962,48.8791,49.5962,10200.0
2008-05-05 09:40:00,50.95,51.3,50.77,51.3,11400.0,49.3733,49.7124,49.1988,49.7124,11400.0
2008-05-05 09:45:00,51.26,51.26,51.05,51.07,3500.0,49.6737,49.6737,49.4702,49.4896,3500.0
2008-05-05 09:50:00,51.05,51.13,50.64,50.99,15400.0,49.4702,49.5477,49.0729,49.412,15400.0
2008-05-05 09:55:00,51.06,51.12,50.95,50.97,8300.0,49.4799,49.538,49.3733,49.3927,8300.0
2008-05-05 10:00:00,50.96,51.25,50.95,51.25,20900.0,49.383,49.664,49.3733,49.664,20900.0
2008-05-05 10:05:00,51.37,52.2,51.34,52.19,92500.0,49.7803,50.5846,49.7512,50.5749,92500.0
2008-05-05 10:10:00,52.16,52.5,51.95,52.15,63700.0,50.5458,50.8753,50.3423,50.5361,63700.0
2008-05-05 10:15:00,52.17,52.73,52.04,52.5,53000.0,50.5555,51.0982,50.4295,50.8753,53000.0
2008-05-05 10:20:00,52.42,52.5,52.2,52.3,12300.0,50.7978,50.8753,50.5846,50.6815,12300.0
2008-05-05 10:25:00,52.21,52.25,51.86,52.06,15000.0,50.5943,50.633,50.2551,50.4489,15000.0
2008-05-05 10:30:00,52.05,52.12,51.75,51.91,15600.0,50.4392,50.5071,50.1485,50.3036,15600.0
2008-05-05 10:35:00,51.89,52.45,51.89,52.41,21400.0,50.2842,50.8269,50.2842,50.7881,21400.0
2008-05-05 10:40:00,52.41,52.45,52.3,52.44,7100.0,50.7881,50.8269,50.6815,50.8172,7100.0
2008-05-05 10:45:00,52.42,52.45,52.31,52.44,10800.0,50.7978,50.8269,50.6912,50.8172,10800.0
2008-05-05 10:50:00,52.44,52.48,52.3,52.31,9900.0,50.8172,50.8559,50.6815,50.6912,9900.0
2008-05-05 10:55:00,52.31,52.31,52.04,52.05,9600.0,50.6912,50.6912,50.4295,50.4392,9600.0
2008-05-05 11:00:00,52.07,52.44,52.07,52.39,8200.0,50.4586,50.8172,50.4586,50.7687,8200.0
2008-05-05 11:05:00,52.35,52.45,52.34,52.4,10100.0,50.73,50.8269,50.7203,50.7784,10100.0
2008-05-05 11:10:00,52.4,52.45,52.33,52.45,10200.0,50.7784,50.8269,50.7106,50.8269,10200.0
2008-05-05 11:15:00,52.45,52.45,52.3,52.43,14100.0,50.8269,50.8269,50.6815,50.8075,14100.0
2008-05-05 11:20:00,52.42,52.45,52.38,52.38,3500.0,50.7978,50.8269,50.759,50.759,3500.0
2008-05-05 11:25:00,52.41,52.45,52.35,52.36,11300.0,50.7881,50.8269,50.73,50.7396,11300.0
2008-05-05 11:30:00,52.36,52.45,52.3,52.4,12200.0,50.7396,50.8269,50.6815,50.7784,12200.0
2008-05-05 11:35:00,52.44,52.45,52.4,52.45,6600.0,50.8172,50.8269,50.7784,50.8269,6600.0
2008-05-05 11:40:00,52.45,53.85,52.44,53.75,163600.0,50.8269,52.1835,50.8172,52.0866,163600.0
2008-05-05 11:45:00,53.74,54.99,53.65,54.19,217700.0,52.0769,53.2883,51.9897,52.513,217700.0
2008-05-05 11:50:00,54.2,54.74,54.04,54.66,80500.0,52.5227,53.046,52.3677,52.9685,80500.0
2008-05-05 11:55:00,54.73,54.91,54.34,54.63,93600.0,53.0363,53.2107,52.6584,52.9394,93600.0
2008-05-05 12:00:00,54.53,54.75,54.34,54.63,29100.0,52.8425,53.0557,52.6584,52.9394,29100.0
2008-05-05 12:05:00,54.6,54.95,54.59,54.67,43000.0,52.9103,53.2495,52.9006,52.9782,43000.0
2008-05-05 12:10:00,54.59,54.93,54.44,54.8,40000.0,52.9006,53.2301,52.7553,53.1041,40000.0
2008-05-05 12:15:00,54.81,54.81,54.15,54.47,31900.0,53.1138,53.1138,52.4742,52.7843,31900.0
2008-05-05 12:20:00,54.48,54.65,54.2,54.25,28300.0,52.794,52.9588,52.5227,52.5712,28300.0
2008-05-05 12:25:00,54.25,54.39,54.04,54.34,20000.0,52.5712,52.7068,52.3677,52.6584,20000.0
2008-05-05 12:30:00,54.38,54.4,54.07,54.24,15600.0,52.6971,52.7165,52.3967,52.5615,15600.0
2008-05-05 12:35:00,54.22,54.59,54.22,54.48,25600.0,52.5421,52.9006,52.5421,52.794,25600.0
2008-05-05 12:40:00,54.48,54.7,54.44,54.62,21900.0,52.794,53.0072,52.7553,52.9297,21900.0
2008-05-05 12:45:00,54.56,54.95,54.48,54.9,38800.0,52.8716,53.2495,52.794,53.201,38800.0
2008-05-05 12:50:00,54.85,55.87,54.82,55.64,95700.0,53.1526,54.141,53.1235,53.9181,95700.0
2008-05-05 12:55:00,55.65,56.43,55.65,56.18,109000.0,53.9278,54.6837,53.9278,54.4414,109000.0
2008-05-05 13:00:00,56.16,56.78,56.07,56.65,94900.0,54.422,55.0229,54.3348,54.8969,94900.0
2008-05-05 13:05:00,56.64,56.73,55.65,55.87,65900.0,54.8872,54.9744,53.9278,54.141,65900.0
2008-05-05 13:10:00,55.87,56.33,55.64,56.03,56100.0,54.141,54.5868,53.9181,54.2961,56100.0
2008-05-05 13:15:00,56.05,56.4,55.75,55.82,48400.0,54.3154,54.6546,54.0247,54.0926,48400.0
2008-05-05 13:20:00,55.91,55.91,55.43,55.5,54700.0,54.1798,54.1798,53.7146,53.7825,54700.0
2008-05-05 13:25:00,55.51,55.74,55.36,55.68,20300.0,53.7922,54.015,53.6468,53.9569,20300.0
2008-05-05 13:30:00,55.65,56.04,55.55,55.93,30800.0,53.9278,54.3058,53.8309,54.1992,30800.0
2008-05-05 13:35:00,55.96,56.0,55.58,55.65,21500.0,54.2282,54.267,53.86,53.9278,21500.0
2008-05-05 13:40:00,55.72,55.74,55.5,55.55,15200.0,53.9957,54.015,53.7825,53.8309,15200.0
2008-05-05 13:45:00,55.6,55.69,55.32,55.32,26000.0,53.8794,53.9666,53.608,53.608,26000.0
2008-05-05 13:50:00,55.36,55.39,54.91,55.0,59200.0,53.6468,53.6759,53.2107,53.2979,59200.0
2008-05-05 13:55:00,55.01,55.5,55.0,55.1,20300.0,53.3076,53.7825,53.2979,53.3948,20300.0
2008-05-05 14:00:00,55.12,55.46,54.78,55.37,22100.0,53.4142,53.7437,53.0848,53.6565,22100.0
2008-05-05 14:05:00,55.29,55.32,55.09,55.14,9300.0,53.579,53.608,53.3852,53.4336,9300.0
2008-05-05 14:10:00,55.11,55.25,55.02,55.18,10600.0,53.4045,53.5402,53.3173,53.4724,10600.0
2008-05-05 14:15:00,55.21,55.85,55.21,55.59,38300.0,53.5014,54.1216,53.5014,53.8697,38300.0
2008-05-05 14:20:00,55.55,56.0,55.55,56.0,42900.0,53.8309,54.267,53.8309,54.267,42900.0
2008-05-05 14:25:00,56.0,56.09,55.7,55.84,29900.0,54.267,54.3542,53.9763,54.1119,29900.0
2008-05-05 14:30:00,55.84,56.0,55.58,55.83,25400.0,54.1119,54.267,53.86,54.1023,25400.0
2008-05-05 14:35:00,55.95,56.09,55.74,55.77,27000.0,54.2185,54.3542,54.015,54.0441,27000.0
2008-05-05 14:40:00,55.86,55.95,55.76,55.83,15100.0,54.1313,54.2185,54.0344,54.1023,15100.0
2008-05-05 14:45:00,55.76,55.87,55.7,55.8,12700.0,54.0344,54.141,53.9763,54.0732,12700.0
2008-05-05 14:50:00,55.8,56.36,55.78,56.22,54600.0,54.0732,54.6159,54.0538,54.4802,54600.0
2008-05-05 14:55:00,56.17,56.21,55.75,55.93,20500.0,54.4317,54.4705,54.0247,54.1992,20500.0
2008-05-05 15:00:00,56.0,56.23,55.44,55.55,30700.0,54.267,54.4899,53.7243,53.8309,30700.0
2008-05-05 15:05:00,55.55,55.92,55.44,55.87,21900.0,53.8309,54.1895,53.7243,54.141,21900.0
2008-05-05 15:10:00,55.88,56.0,55.79,55.85,22800.0,54.1507,54.267,54.0635,54.1216,22800.0
2008-05-05 15:15:00,55.87,55.87,55.62,55.73,25100.0,54.141,54.141,53.8988,54.0054,25100.0
2008-05-05 15:20:00,55.76,56.0,55.76,55.98,19400.0,54.0344,54.267,54.0344,54.2476,19400.0
2008-05-05 15:25:00,55.95,56.07,55.76,55.79,47000.0,54.2185,54.3348,54.0344,54.0635,47000.0
2008-05-05 15:30:00,55.85,55.85,55.18,55.46,31200.0,54.1216,54.1216,53.4724,53.7437,31200.0
2008-05-05 15:35:00,55.5,55.85,55.42,55.79,39600.0,53.7825,54.1216,53.7049,54.0635,39600.0
2008-05-05 15:40:00,55.75,55.8,55.64,55.75,15500.0,54.0247,54.0732,53.9181,54.0247,15500.0
2008-05-05 15:45:00,55.74,56.1,55.71,55.95,51900.0,54.015,54.3639,53.986,54.2185,51900.0
2008-05-05 15:50:00,55.99,56.03,55.76,55.8,76100.0,54.2573,54.2961,54.0344,54.0732,76100.0
2008-05-05 15:55:00,55.84,56.0,55.79,56.0,41400.0,54.1119,54.267,54.0635,54.267,41400.0
2008-05-06 09:30:00,56.2,57.0,55.45,56.91,86000.0,54.4608,55.236,53.734,55.1488,86000.0
2008-05-06 09:35:00,56.74,57.25,56.0,56.05,87700.0,54.9841,55.4783,54.267,54.3154,87700.0
2008-05-06 09:40:00,56.19,56.25,54.77,55.11,55100.0,54.4511,54.5093,53.0751,53.4045,55100.0
2008-05-06 09:45:00,55.11,55.44,54.11,54.46,40100.0,53.4045,53.7243,52.4355,52.7747,40100.0
2008-05-06 09:50:00,54.38,54.84,54.2,54.3,23300.0,52.6971,53.1429,52.5227,52.6196,23300.0
2008-05-06 09:55:00,54.42,54.74,53.75,54.52,52800.0,52.7359,53.046,52.0866,52.8328,52800.0
2008-05-06 10:00:00,54.26,54.84,54.21,54.48,23700.0,52.5808,53.1429,52.5324,52.794,23700.0
2008-05-06 10:05:00,54.54,54.54,53.53,53.82,59100.0,52.8522,52.8522,51.8734,52.1545,59100.0
2008-05-06 10:10:00,53.81,54.09,53.21,53.25,41200.0,52.1448,52.4161,51.5633,51.6021,41200.0
2008-05-06 10:15:00,53.25,53.88,53.0,53.88,37500.0,51.6021,52.2126,51.3598,52.2126,37500.0
2008-05-06 10:20:00,53.88,53.94,53.46,53.93,24500.0,52.2126,52.2707,51.8056,52.2611,24500.0
2008-05-06 10:25:00,53.85,54.66,53.7,54.43,40200.0,52.1835,52.9685,52.0382,52.7456,40200.0
2008-05-06 10:30:00,54.43,54.56,54.0,54.37,20900.0,52.7456,52.8716,52.3289,52.6874,20900.0
2008-05-06 10:35:00,54.34,54.44,54.0,54.01,6600.0,52.6584,52.7553,52.3289,52.3386,6600.0
2008-05-06 10:40:00,54.03,54.38,54.0,54.33,8300.0,52.358,52.6971,52.3289,52.6487,8300.0
2008-05-06 10:45:00,54.35,54.37,54.0,54.02,16300.0,52.6681,52.6874,52.3289,52.3483,16300.0
2008-05-06 10:50:00,54.08,54.13,53.66,54.06,18800.0,52.4064,52.4549,51.9994,52.387,18800.0
2008-05-06 10:55:00,54.11,54.5,54.03,54.5,19100.0,52.4355,52.8134,52.358,52.8134,19100.0
2008-05-06 11:00:00,54.41,55.27,54.41,55.15,26300.0,52.7262,53.5596,52.7262,53.4433,26300.0
2008-05-06 11:05:00,55.19,55.38,54.9,55.03,23300.0,53.4821,53.6662,53.201,53.327,23300.0
2008-05-06 11:10:00,55.17,55.3,55.0,55.08,19700.0,53.4627,53.5887,53.2979,53.3755,19700.0
2008-05-06 11:15:00,55.3,55.3,55.0,55.07,12200.0,53.5887,53.5887,53.2979,53.3658,12200.0
2008-05-06 11:20:00,55.1,55.18,55.0,55.13,9700.0,53.3948,53.4724,53.2979,53.4239,9700.0
2008-05-06 11:25:00,55.2,55.26,55.13,55.26,3100.0,53.4918,53.5499,53.4239,53.5499,3100.0
2008-05-06 11:30:00,55.26,55.34,55.14,55.34,10600.0,53.5499,53.6274,53.4336,53.6274,10600.0
2008-05-06 11:35:00,55.34,55.73,55.34,55.63,11200.0,53.6274,54.0054,53.6274,53.9084,11200.0
2008-05-06 11:40:00,55.69,56.01,55.58,56.01,24700.0,53.9666,54.2767,53.86,54.2767,24700.0
2008-05-06 11:45:00,55.97,56.19,55.31,55.63,27800.0,54.2379,54.4511,53.5983,53.9084,27800.0
2008-05-06 11:50:00,55.58,56.25,55.58,56.23,20100.0,53.86,54.5093,53.86,54.4899,20100.0
2008-05-06 11:55:00,56.15,56.25,55.89,56.25,18000.0,54.4124,54.5093,54.1604,54.5093,18000.0
2008-05-06 12:00:00,56.24,56.85,56.13,56.55,54400.0,54.4996,55.0907,54.393,54.8,54400.0
2008-05-06 12:05:00,56.54,56.75,55.9,56.1,43100.0,54.7903,54.9938,54.1701,54.3639,43100.0
2008-05-06 12:10:00,56.12,56.22,55.8,55.9,12100.0,54.3833,54.4802,54.0732,54.1701,12100.0
2008-05-06 12:15:00,55.79,55.9,55.6,55.71,6500.0,54.0635,54.1701,53.8794,53.986,6500.0
2008-05-06 12:20:00,55.72,56.2,55.72,56.16,11200.0,53.9957,54.4608,53.9957,54.422,11200.0
2008-05-06 12:25:00,56.13,56.31,56.0,56.3,8400.0,54.393,54.5674,54.267,54.5577,8400.0
2008-05-06 12:30:00,56.28,56.55,56.0,56.11,11200.0,54.5383,54.8,54.267,54.3736,11200.0
2008-05-06 12:35:00,56.12,56.13,55.75,55.95,8700.0,54.3833,54.393,54.0247,54.2185,8700.0
2008-05-06 12:40:00,55.95,55.96,55.74,55.8,2200.0,54.2185,54.2282,54.015,54.0732,2200.0
2008-05-06 12:45:00,55.84,56.19,55.84,56.19,4800.0,54.1119,54.4511,54.1119,54.4511,4800.0
2008-05-06 12:50:00,56.16,56.42,56.14,56.24,5100.0,54.422,54.674,54.4027,54.4996,5100.0
2008-05-06 12:55:00,56.2,56.2,56.06,56.17,2500.0,54.4608,54.4608,54.3251,54.4317,2500.0
2008-05-06 13:00:00,56.07,56.18,55.65,55.7,9600.0,54.3348,54.4414,53.9278,53.9763,9600.0
2008-05-06 13:05:00,55.68,55.8,55.64,55.78,5800.0,53.9569,54.0732,53.9181,54.0538,5800.0
2008-05-06 13:10:00,55.79,55.92,55.78,55.8,5900.0,54.0635,54.1895,54.0538,54.0732,5900.0
2008-05-06 13:15:00,55.83,56.25,55.8,56.25,6000.0,54.1023,54.5093,54.0732,54.5093,6000.0
2008-05-06 13:20:00,56.25,56.33,56.1,56.1,9500.0,54.5093,54.5868,54.3639,54.3639,9500.0
2008-05-06 13:25:00,56.1,56.1,55.96,55.99,3800.0,54.3639,54.3639,54.2282,54.2573,3800.0
2008-05-06 13:30:00,55.97,56.01,55.6,55.6,6700.0,54.2379,54.2767,53.8794,53.8794,6700.0
2008-05-06 13:35:00,55.71,55.78,55.68,55.69,3100.0,53.986,54.0538,53.9569,53.9666,3100.0
2008-05-06 13:40:00,55.69,55.7,55.36,55.53,7200.0,53.9666,53.9763,53.6468,53.8115,7200.0
2008-05-06 13:45:00,55.59,55.63,55.42,55.58,3500.0,53.8697,53.9084,53.7049,53.86,3500.0
2008-05-06 13:50:00,55.58,55.58,55.43,55.51,5500.0,53.86,53.86,53.7146,53.7922,5500.0
2008-05-06 13:55:00,55.49,55.56,55.46,55.47,1700.0,53.7728,53.8406,53.7437,53.7534,1700.0
2008-05-06 14:00:00,55.51,55.51,55.25,55.28,5300.0,53.7922,53.7922,53.5402,53.5693,5300.0
2008-05-06 14:05:00,55.3,55.36,55.1,55.17,10400.0,53.5887,53.6468,53.3948,53.4627,10400.0
2008-05-06 14:10:00,55.14,55.22,55.14,55.2,3600.0,53.4336,53.5111,53.4336,53.4918,3600.0
2008-05-06 14:15:00,55.18,55.24,55.08,55.08,6300.0,53.4724,53.5305,53.3755,53.3755,6300.0
2008-05-06 14:20:00,55.11,55.24,55.1,55.15,7500.0,53.4045,53.5305,53.3948,53.4433,7500.0
2008-05-06 14:25:00,55.16,55.16,55.0,55.11,7800.0,53.453,53.453,53.2979,53.4045,7800.0
2008-05-06 14:30:00,55.09,55.25,55.02,55.13,6200.0,53.3852,53.5402,53.3173,53.4239,6200.0
2008-05-06 14:35:00,55.11,55.19,55.01,55.13,5800.0,53.4045,53.4821,53.3076,53.4239,5800.0
2008-05-06 14:40:00,55.15,55.15,54.8,54.83,10700.0,53.4433,53.4433,53.1041,53.1332,10700.0
2008-05-06 14:45:00,54.86,55.27,54.81,55.16,14300.0,53.1623,53.5596,53.1138,53.453,14300.0
2008-05-06 14:50:00,55.21,55.4,54.94,54.95,28100.0,53.5014,53.6856,53.2398,53.2495,28100.0
2008-05-06 14:55:00,55.02,55.15,55.01,55.05,6500.0,53.3173,53.4433,53.3076,53.3464,6500.0
2008-05-06 15:00:00,55.05,55.19,54.86,55.16,10000.0,53.3464,53.4821,53.1623,53.453,10000.0
2008-05-06 15:05:00,55.11,55.41,55.11,55.35,14700.0,53.4045,53.6953,53.4045,53.6371,14700.0
2008-05-06 15:10:00,55.36,55.36,55.11,55.13,13800.0,53.6468,53.6468,53.4045,53.4239,13800.0
2008-05-06 15:15:00,55.18,55.46,55.17,55.34,15200.0,53.4724,53.7437,53.4627,53.6274,15200.0
2008-05-06 15:20:00,55.34,55.36,55.16,55.3,10200.0,53.6274,53.6468,53.453,53.5887,10200.0
2008-05-06 15:25:00,55.31,55.42,55.14,55.14,9700.0,53.5983,53.7049,53.4336,53.4336,9700.0
2008-05-06 15:30:00,55.16,55.16,54.75,54.99,17800.0,53.453,53.453,53.0557,53.2883,17800.0
2008-05-06 15:35:00,54.97,55.3,54.9,55.18,21800.0,53.2689,53.5887,53.201,53.4724,21800.0
2008-05-06 15:40:00,55.17,55.22,55.11,55.12,10300.0,53.4627,53.5111,53.4045,53.4142,10300.0
2008-05-06 15:45:00,55.05,55.09,54.58,54.67,9400.0,53.3464,53.3852,52.8909,52.9782,9400.0
2008-05-06 15:50:00,54.73,55.1,54.7,54.93,16900.0,53.0363,53.3948,53.0072,53.2301,16900.0
2008-05-06 15:55:00,54.88,54.97,54.61,54.63,40400.0,53.1817,53.2689,52.92,52.9394,40400.0
2008-05-07 09:30:00,55.86,56.0,54.91,55.39,19700.0,54.1313,54.267,53.2107,53.6759,19700.0
2008-05-07 09:35:00,55.21,55.45,55.0,55.26,14800.0,53.5014,53.734,53.2979,53.5499,14800.0
2008-05-07 09:40:00,55.39,56.09,55.14,56.0,27800.0,53.6759,54.3542,53.4336,54.267,27800.0
2008-05-07 09:45:00,56.0,56.01,55.44,55.98,19800.0,54.267,54.2767,53.7243,54.2476,19800.0
2008-05-07 09:50:00,55.99,56.31,55.9,55.9,21000.0,54.2573,54.5674,54.1701,54.1701,21000.0
2008-05-07 09:55:00,55.9,55.93,55.25,55.84,26700.0,54.1701,54.1992,53.5402,54.1119,26700.0
2008-05-07 10:00:00,55.71,55.98,55.07,55.25,28500.0,53.986,54.2476,53.3658,53.5402,28500.0
2008-05-07 10:05:00,55.36,55.39,55.15,55.16,7800.0,53.6468,53.6759,53.4433,53.453,7800.0
2008-05-07 10:10:00,55.24,55.98,55.24,55.85,12000.0,53.5305,54.2476,53.5305,54.1216,12000.0
2008-05-07 10:15:00,55.86,56.0,55.72,55.81,14600.0,54.1313,54.267,53.9957,54.0829,14600.0
2008-05-07 10:20:00,55.79,55.97,55.77,55.85,2900.0,54.0635,54.2379,54.0441,54.1216,2900.0
2008-05-07 10:25:00,55.9,55.98,55.75,55.9,7200.0,54.1701,54.2476,54.0247,54.1701,7200.0
2008-05-07 10:30:00,55.93,55.99,55.76,55.94,10400.0,54.1992,54.2573,54.0344,54.2089,10400.0
2008-05-07 10:35:00,55.91,56.49,55.87,56.48,26900.0,54.1798,54.7418,54.141,54.7321,26900.0
2008-05-07 10:40:00,56.48,57.2,56.14,57.11,76600.0,54.7321,55.4299,54.4027,55.3426,76600.0
2008-05-07 10:45:00,57.1,57.56,56.92,57.1,72600.0,55.333,55.7787,55.1585,55.333,72600.0
2008-05-07 10:50:00,57.15,57.27,56.83,57.0,39100.0,55.3814,55.4977,55.0713,55.236,39100.0
2008-05-07 10:55:00,57.0,57.11,56.2,56.61,30500.0,55.236,55.3426,54.4608,54.8581,30500.0
2008-05-07 11:00:00,56.71,56.71,56.25,56.26,9200.0,54.955,54.955,54.5093,54.519,9200.0
2008-05-07 11:05:00,56.26,56.37,56.0,56.16,23500.0,54.519,54.6255,54.267,54.422,23500.0
2008-05-07 11:10:00,56.27,56.36,56.1,56.19,11200.0,54.5286,54.6159,54.3639,54.4511,11200.0
2008-05-07 11:15:00,56.26,56.26,55.48,55.72,44300.0,54.519,54.519,53.7631,53.9957,44300.0
2008-05-07 11:20:00,55.73,56.21,55.64,55.75,23000.0,54.0054,54.4705,53.9181,54.0247,23000.0
2008-05-07 11:25:00,55.74,55.79,55.5,55.54,12100.0,54.015,54.0635,53.7825,53.8212,12100.0
2008-05-07 11:30:00,55.62,55.66,55.05,55.2,33000.0,53.8988,53.9375,53.3464,53.4918,33000.0
2008-05-07 11:35:00,55.2,55.22,54.01,54.38,63600.0,53.4918,53.5111,52.3386,52.6971,63600.0
2008-05-07 11:40:00,54.54,54.6,54.12,54.27,14300.0,52.8522,52.9103,52.4452,52.5905,14300.0
2008-05-07 11:45:00,54.15,54.3,54.12,54.25,9900.0,52.4742,52.6196,52.4452,52.5712,9900.0
2008-05-07 11:50:00,54.25,54.25,54.0,54.18,16200.0,52.5712,52.5712,52.3289,52.5033,16200.0
2008-05-07 11:55:00,54.17,54.7,54.07,54.5,12500.0,52.4936,53.0072,52.3967,52.8134,12500.0
2008-05-07 12:00:00,54.53,54.68,54.3,54.47,8500.0,52.8425,52.9878,52.6196,52.7843,8500.0
2008-05-07 12:05:00,54.45,55.02,54.43,54.71,17500.0,52.765,53.3173,52.7456,53.0169,17500.0
2008-05-07 12:10:00,54.75,54.97,54.51,54.56,25200.0,53.0557,53.2689,52.8231,52.8716,25200.0
2008-05-07 12:15:00,54.6,54.77,54.57,54.77,6400.0,52.9103,53.0751,52.8812,53.0751,6400.0
2008-05-07 12:20:00,54.7,54.93,54.64,54.7,16100.0,53.0072,53.2301,52.9491,53.0072,16100.0
2008-05-07 12:25:00,54.69,54.74,54.55,54.55,9000.0,52.9975,53.046,52.8619,52.8619,9000.0
2008-05-07 12:30:00,54.6,54.97,54.58,54.9,7400.0,52.9103,53.2689,52.8909,53.201,7400.0
2008-05-07 12:35:00,54.9,54.97,54.77,54.94,4100.0,53.201,53.2689,53.0751,53.2398,4100.0
2008-05-07 12:40:00,54.98,55.09,54.76,54.84,10300.0,53.2786,53.3852,53.0654,53.1429,10300.0
2008-05-07 12:45:00,54.81,54.89,54.81,54.83,1600.0,53.1138,53.1913,53.1138,53.1332,1600.0
2008-05-07 12:50:00,54.9,55.17,54.9,55.02,3700.0,53.201,53.4627,53.201,53.3173,3700.0
2008-05-07 12:55:00,55.12,55.65,55.06,55.6,16100.0,53.4142,53.9278,53.3561,53.8794,16100.0
2008-05-07 13:00:00,55.6,55.66,55.34,55.58,23600.0,53.8794,53.9375,53.6274,53.86,23600.0
2008-05-07 13:05:00,55.6,55.81,54.75,54.75,22000.0,53.8794,54.0829,53.0557,53.0557,22000.0
2008-05-07 13:10:00,54.85,55.11,54.85,55.11,4800.0,53.1526,53.4045,53.1526,53.4045,4800.0
2008-05-07 13:15:00,55.12,55.19,55.05,55.17,1600.0,53.4142,53.4821,53.3464,53.4627,1600.0
2008-05-07 13:20:00,55.19,55.23,54.57,54.72,6400.0,53.4821,53.5208,52.8812,53.0266,6400.0
2008-05-07 13:25:00,54.71,54.97,54.71,54.92,3800.0,53.0169,53.2689,53.0169,53.2204,3800.0
2008-05-07 13:30:00,54.97,55.06,54.69,54.78,6300.0,53.2689,53.3561,52.9975,53.0848,6300.0
2008-05-07 13:35:00,54.75,54.99,54.72,54.99,4600.0,53.0557,53.2883,53.0266,53.2883,4600.0
2008-05-07 13:40:00,55.0,55.02,54.75,55.0,10900.0,53.2979,53.3173,53.0557,53.2979,10900.0
2008-05-07 13:45:00,55.0,55.02,54.72,54.72,11100.0,53.2979,53.3173,53.0266,53.0266,11100.0
2008-05-07 13:50:00,54.79,54.88,54.53,54.53,7700.0,53.0944,53.1817,52.8425,52.8425,7700.0
2008-05-07 13:55:00,54.53,54.57,54.0,54.39,33800.0,52.8425,52.8812,52.3289,52.7068,33800.0
2008-05-07 14:00:00,54.37,54.74,54.37,54.56,9600.0,52.6874,53.046,52.6874,52.8716,9600.0
2008-05-07 14:05:00,54.57,55.0,54.56,54.78,13900.0,52.8812,53.2979,52.8716,53.0848,13900.0
2008-05-07 14:10:00,54.88,54.94,54.75,54.76,1300.0,53.1817,53.2398,53.0557,53.0654,1300.0
2008-05-07 14:15:00,54.76,55.01,54.76,54.85,8100.0,53.0654,53.3076,53.0654,53.1526,8100.0
2008-05-07 14:20:00,54.89,55.0,54.84,54.84,8800.0,53.1913,53.2979,53.1429,53.1429,8800.0
2008-05-07 14:25:00,54.81,54.88,54.65,54.82,10500.0,53.1138,53.1817,52.9588,53.1235,10500.0
2008-05-07 14:30:00,54.78,54.82,54.53,54.82,22200.0,53.0848,53.1235,52.8425,53.1235,22200.0
2008-05-07 14:35:00,54.76,54.94,54.75,54.94,7200.0,53.0654,53.2398,53.0557,53.2398,7200.0
2008-05-07 14:40:00,54.8,55.18,54.8,54.97,8800.0,53.1041,53.4724,53.1041,53.2689,8800.0
2008-05-07 14:45:00,55.05,55.4,54.93,55.4,18600.0,53.3464,53.6856,53.2301,53.6856,18600.0
2008-05-07 14:50:00,55.41,55.79,55.32,55.77,26900.0,53.6953,54.0635,53.608,54.0441,26900.0
2008-05-07 14:55:00,55.73,56.17,55.68,56.03,19400.0,54.0054,54.4317,53.9569,54.2961,19400.0
2008-05-07 15:00:00,56.07,56.47,55.72,56.04,40900.0,54.3348,54.7225,53.9957,54.3058,40900.0
2008-05-07 15:05:00,56.03,56.44,55.65,55.96,56900.0,54.2961,54.6934,53.9278,54.2282,56900.0
2008-05-07 15:10:00,55.95,56.49,55.85,56.04,30400.0,54.2185,54.7418,54.1216,54.3058,30400.0
2008-05-07 15:15:00,56.05,56.45,55.98,56.33,16300.0,54.3154,54.7031,54.2476,54.5868,16300.0
2008-05-07 15:20:00,56.21,56.5,56.04,56.33,20300.0,54.4705,54.7515,54.3058,54.5868,20300.0
2008-05-07 15:25:00,56.26,56.45,55.85,56.37,16500.0,54.519,54.7031,54.1216,54.6255,16500.0
2008-05-07 15:30:00,56.34,56.42,55.9,56.31,23700.0,54.5965,54.674,54.1701,54.5674,23700.0
2008-05-07 15:35:00,56.31,56.75,56.15,56.5,54200.0,54.5674,54.9938,54.4124,54.7515,54200.0
2008-05-07 15:40:00,56.5,56.75,56.45,56.72,30200.0,54.7515,54.9938,54.7031,54.9647,30200.0
2008-05-07 15:45:00,56.74,57.0,56.58,56.96,52400.0,54.9841,55.236,54.829,55.1973,52400.0
2008-05-07 15:50:00,56.96,57.0,55.93,56.19,65700.0,55.1973,55.236,54.1992,54.4511,65700.0
2008-05-07 15:55:00,56.19,56.35,56.0,56.05,39000.0,54.4511,54.6062,54.267,54.3154,39000.0
2008-05-08 09:30:00,56.36,56.36,55.03,55.49,15500.0,54.6159,54.6159,53.327,53.7728,15500.0
2008-05-08 09:35:00,55.59,55.97,55.15,55.97,21500.0,53.8697,54.2379,53.4433,54.2379,21500.0
2008-05-08 09:40:00,55.98,56.09,55.17,55.37,11500.0,54.2476,54.3542,53.4627,53.6565,11500.0
2008-05-08 09:45:00,55.46,56.13,55.46,55.96,11400.0,53.7437,54.393,53.7437,54.2282,11400.0
2008-05-08 09:50:00,55.98,56.3,55.6,55.81,14200.0,54.2476,54.5577,53.8794,54.0829,14200.0
2008-05-08 09:55:00,55.8,55.88,55.26,55.64,23400.0,54.0732,54.1507,53.5499,53.9181,23400.0
2008-05-08 10:00:00,55.51,55.52,55.0,55.19,32300.0,53.7922,53.8019,53.2979,53.4821,32300.0
2008-05-08 10:05:00,55.14,55.14,54.67,54.97,36900.0,53.4336,53.4336,52.9782,53.2689,36900.0
2008-05-08 10:10:00,55.0,55.0,54.65,54.75,28800.0,53.2979,53.2979,52.9588,53.0557,28800.0
2008-05-08 10:15:00,54.84,55.0,54.8,54.88,20600.0,53.1429,53.2979,53.1041,53.1817,20600.0
2008-05-08 10:20:00,54.85,55.11,54.75,55.06,17500.0,53.1526,53.4045,53.0557,53.3561,17500.0
2008-05-08 10:25:00,55.12,55.14,54.86,54.93,8000.0,53.4142,53.4336,53.1623,53.2301,8000.0
2008-05-08 10:30:00,54.9,54.94,54.54,54.68,11300.0,53.201,53.2398,52.8522,52.9878,11300.0
2008-05-08 10:35:00,54.63,54.68,54.27,54.27,12600.0,52.9394,52.9878,52.5905,52.5905,12600.0
2008-05-08 10:40:00,54.39,54.88,54.34,54.64,6500.0,52.7068,53.1817,52.6584,52.9491,6500.0
2008-05-08 10:45:00,54.64,54.95,54.61,54.67,8400.0,52.9491,53.2495,52.92,52.9782,8400.0
2008-05-08 10:50:00,54.7,54.72,54.61,54.69,6100.0,53.0072,53.0266,52.92,52.9975,6100.0
2008-05-08 10:55:00,54.65,54.9,54.65,54.87,6400.0,52.9588,53.201,52.9588,53.172,6400.0
2008-05-08 11:00:00,54.87,54.91,54.8,54.8,9900.0,53.172,53.2107,53.1041,53.1041,9900.0
2008-05-08 11:05:00,54.8,55.0,54.8,54.95,16200.0,53.1041,53.2979,53.1041,53.2495,16200.0
2008-05-08 11:10:00,54.92,55.0,54.85,55.0,10500.0,53.2204,53.2979,53.1526,53.2979,10500.0
2008-05-08 11:15:00,55.0,55.0,54.69,54.73,11300.0,53.2979,53.2979,52.9975,53.0363,11300.0
2008-05-08 11:20:00,54.78,54.99,54.75,54.89,6600.0,53.0848,53.2883,53.0557,53.1913,6600.0
2008-05-08 11:25:00,54.95,54.95,54.65,54.8,7600.0,53.2495,53.2495,52.9588,53.1041,7600.0
2008-05-08 11:30:00,54.75,54.93,54.75,54.85,7700.0,53.0557,53.2301,53.0557,53.1526,7700.0
2008-05-08 11:35:00,54.85,54.95,54.65,54.78,10600.0,53.1526,53.2495,52.9588,53.0848,10600.0
2008-05-08 11:40:00,54.77,54.87,54.76,54.82,11800.0,53.0751,53.172,53.0654,53.1235,11800.0
2008-05-08 11:45:00,54.83,55.0,54.83,54.85,20500.0,53.1332,53.2979,53.1332,53.1526,20500.0
2008-05-08 11:50:00,54.85,54.93,54.69,54.74,17500.0,53.1526,53.2301,52.9975,53.046,17500.0
2008-05-08 11:55:00,54.81,54.9,54.76,54.76,7100.0,53.1138,53.201,53.0654,53.0654,7100.0
2008-05-08 12:00:00,54.78,54.85,54.75,54.85,10900.0,53.0848,53.1526,53.0557,53.1526,10900.0
2008-05-08 12:05:00,54.8,54.95,54.79,54.92,10500.0,53.1041,53.2495,53.0944,53.2204,10500.0
2008-05-08 12:10:00,54.86,55.0,54.85,54.91,19600.0,53.1623,53.2979,53.1526,53.2107,19600.0
2008-05-08 12:15:00,54.88,54.96,54.87,54.87,4600.0,53.1817,53.2592,53.172,53.172,4600.0
2008-05-08 12:20:00,54.94,55.19,54.85,55.19,19500.0,53.2398,53.4821,53.1526,53.4821,19500.0
2008-05-08 12:25:00,55.19,55.29,55.01,55.18,12300.0,53.4821,53.579,53.3076,53.4724,12300.0
2008-05-08 12:30:00,55.14,55.9,55.14,55.6,28200.0,53.4336,54.1701,53.4336,53.8794,28200.0
2008-05-08 12:35:00,55.56,55.84,55.56,55.73,19700.0,53.8406,54.1119,53.8406,54.0054,19700.0
2008-05-08 12:40:00,55.63,55.72,55.29,55.45,3000.0,53.9084,53.9957,53.579,53.734,3000.0
2008-05-08 12:45:00,55.44,55.97,55.4,55.79,13000.0,53.7243,54.2379,53.6856,54.0635,13000.0
2008-05-08 12:50:00,55.76,55.9,55.63,55.86,13200.0,54.0344,54.1701,53.9084,54.1313,13200.0
2008-05-08 12:55:00,55.85,55.93,55.78,55.84,3700.0,54.1216,54.1992,54.0538,54.1119,3700.0
2008-05-08 13:00:00,55.89,56.34,55.85,55.98,18700.0,54.1604,54.5965,54.1216,54.2476,18700.0
2008-05-08 13:05:00,56.01,56.25,55.9,56.11,11700.0,54.2767,54.5093,54.1701,54.3736,11700.0
2008-05-08 13:10:00,56.16,56.26,55.87,56.15,6000.0,54.422,54.519,54.141,54.4124,6000.0
2008-05-08 13:15:00,56.16,56.27,55.89,55.95,18800.0,54.422,54.5286,54.1604,54.2185,18800.0
2008-05-08 13:20:00,55.94,56.06,55.94,56.01,9400.0,54.2089,54.3251,54.2089,54.2767,9400.0
2008-05-08 13:25:00,56.01,56.15,55.88,56.14,23300.0,54.2767,54.4124,54.1507,54.4027,23300.0
2008-05-08 13:30:00,56.17,56.85,56.12,56.68,36800.0,54.4317,55.0907,54.3833,54.926,36800.0
2008-05-08 13:35:00,56.74,57.04,56.46,56.57,45800.0,54.9841,55.2748,54.7128,54.8194,45800.0
2008-05-08 13:40:00,56.6,56.83,56.55,56.64,9500.0,54.8484,55.0713,54.8,54.8872,9500.0
2008-05-08 13:45:00,56.75,56.86,56.71,56.86,3100.0,54.9938,55.1004,54.955,55.1004,3100.0
2008-05-08 13:50:00,56.85,57.0,56.76,56.87,23800.0,55.0907,55.236,55.0035,55.1101,23800.0
2008-05-08 13:55:00,56.99,57.45,56.99,57.16,50100.0,55.2264,55.6721,55.2264,55.3911,50100.0
2008-05-08 14:00:00,57.24,57.71,56.99,56.99,36600.0,55.4686,55.9241,55.2264,55.2264,36600.0
2008-05-08 14:05:00,57.03,57.13,56.85,57.1,15900.0,55.2651,55.362,55.0907,55.333,15900.0
2008-05-08 14:10:00,57.09,57.1,57.0,57.1,8500.0,55.3233,55.333,55.236,55.333,8500.0
2008-05-08 14:15:00,57.11,57.11,56.58,56.88,11600.0,55.3426,55.3426,54.829,55.1198,11600.0
2008-05-08 14:20:00,56.86,56.86,56.49,56.79,18300.0,55.1004,55.1004,54.7418,55.0325,18300.0
2008-05-08 14:25:00,56.8,56.92,56.5,56.57,9000.0,55.0422,55.1585,54.7515,54.8194,9000.0
2008-05-08 14:30:00,56.56,56.95,56.46,56.56,14100.0,54.8097,55.1876,54.7128,54.8097,14100.0
2008-05-08 14:35:00,56.67,56.85,56.67,56.69,7100.0,54.9163,55.0907,54.9163,54.9356,7100.0
2008-05-08 14:40:00,56.68,56.68,56.26,56.26,31100.0,54.926,54.926,54.519,54.519,31100.0
2008-05-08 14:45:00,56.33,56.33,55.99,56.2,12400.0,54.5868,54.5868,54.2573,54.4608,12400.0
2008-05-08 14:50:00,56.13,56.68,55.71,55.99,27000.0,54.393,54.926,53.986,54.2573,27000.0
2008-05-08 14:55:00,55.95,56.12,55.8,55.96,9600.0,54.2185,54.3833,54.0732,54.2282,9600.0
2008-05-08 15:00:00,55.85,56.08,55.57,56.06,24400.0,54.1216,54.3445,53.8503,54.3251,24400.0
2008-05-08 15:05:00,56.05,56.05,55.13,55.22,33700.0,54.3154,54.3154,53.4239,53.5111,33700.0
2008-05-08 15:10:00,55.4,55.68,55.02,55.14,22000.0,53.6856,53.9569,53.3173,53.4336,22000.0
2008-05-08 15:15:00,55.08,55.13,54.61,55.01,27600.0,53.3755,53.4239,52.92,53.3076,27600.0
2008-05-08 15:20:00,55.01,55.01,54.65,54.92,13600.0,53.3076,53.3076,52.9588,53.2204,13600.0
2008-05-08 15:25:00,54.85,55.15,54.62,54.75,23700.0,53.1526,53.4433,52.9297,53.0557,23700.0
2008-05-08 15:30:00,54.77,54.95,54.75,54.88,14700.0,53.0751,53.2495,53.0557,53.1817,14700.0
2008-05-08 15:35:00,54.94,54.99,54.75,54.85,10100.0,53.2398,53.2883,53.0557,53.1526,10100.0
2008-05-08 15:40:00,54.85,55.1,54.63,54.63,19500.0,53.1526,53.3948,52.9394,52.9394,19500.0
2008-05-08 15:45:00,54.64,55.0,54.5,54.72,26200.0,52.9491,53.2979,52.8134,53.0266,26200.0
2008-05-08 15:50:00,54.76,55.07,54.72,54.89,36200.0,53.0654,53.3658,53.0266,53.1913,36200.0
2008-05-08 15:55:00,54.97,55.12,54.84,54.95,67100.0,53.2689,53.4142,53.1429,53.2495,67100.0
2008-05-09 09:30:00,54.64,55.53,54.63,54.77,10400.0,52.9491,53.8115,52.9394,53.0751,10400.0
2008-05-09 09:35:00,54.67,55.5,54.5,55.17,19300.0,52.9782,53.7825,52.8134,53.4627,19300.0
2008-05-09 09:40:00,55.22,55.29,54.7,54.9,18200.0,53.5111,53.579,53.0072,53.201,18200.0
2008-05-09 09:45:00,55.0,55.07,54.78,54.78,10800.0,53.2979,53.3658,53.0848,53.0848,10800.0
2008-05-09 09:50:00,54.88,55.21,54.81,54.92,10200.0,53.1817,53.5014,53.1138,53.2204,10200.0
2008-05-09 09:55:00,54.83,54.98,54.78,54.89,10600.0,53.1332,53.2786,53.0848,53.1913,10600.0
2008-05-09 10:00:00,54.84,55.23,54.84,55.1,10200.0,53.1429,53.5208,53.1429,53.3948,10200.0
2008-05-09 10:05:00,55.05,55.16,54.96,55.16,8000.0,53.3464,53.453,53.2592,53.453,8000.0
2008-05-09 10:10:00,55.2,55.33,55.14,55.2,6200.0,53.4918,53.6177,53.4336,53.4918,6200.0
2008-05-09 10:15:00,55.2,55.47,55.16,55.3,7300.0,53.4918,53.7534,53.453,53.5887,7300.0
2008-05-09 10:20:00,55.3,55.44,55.2,55.3,6600.0,53.5887,53.7243,53.4918,53.5887,6600.0
2008-05-09 10:25:00,55.34,55.9,55.3,55.88,23600.0,53.6274,54.1701,53.5887,54.1507,23600.0
2008-05-09 10:30:00,55.78,55.98,55.62,55.79,19900.0,54.0538,54.2476,53.8988,54.0635,19900.0
2008-05-09 10:35:00,55.87,55.91,55.72,55.73,32200.0,54.141,54.1798,53.9957,54.0054,32200.0
2008-05-09 10:40:00,55.7,55.71,55.2,55.38,24700.0,53.9763,53.986,53.4918,53.6662,24700.0
2008-05-09 10:45:00,55.44,55.71,55.37,55.71,18900.0,53.7243,53.986,53.6565,53.986,18900.0
2008-05-09 10:50:00,55.56,55.57,55.04,55.45,23700.0,53.8406,53.8503,53.3367,53.734,23700.0
2008-05-09 10:55:00,55.54,55.58,55.18,55.18,11100.0,53.8212,53.86,53.4724,53.4724,11100.0
2008-05-09 11:00:00,55.16,55.29,55.13,55.22,10500.0,53.453,53.579,53.4239,53.5111,10500.0
2008-05-09 11:05:00,55.2,55.2,55.01,55.01,15400.0,53.4918,53.4918,53.3076,53.3076,15400.0
2008-05-09 11:10:00,55.07,55.08,54.83,54.83,13500.0,53.3658,53.3755,53.1332,53.1332,13500.0
2008-05-09 11:15:00,54.82,55.04,54.7,54.96,11100.0,53.1235,53.3367,53.0072,53.2592,11100.0
2008-05-09 11:20:00,54.92,55.0,54.71,54.77,13700.0,53.2204,53.2979,53.0169,53.0751,13700.0
2008-05-09 11:25:00,54.71,54.89,54.71,54.81,8400.0,53.0169,53.1913,53.0169,53.1138,8400.0
2008-05-09 11:30:00,54.81,54.81,54.62,54.62,21700.0,53.1138,53.1138,52.9297,52.9297,21700.0
2008-05-09 11:35:00,54.64,54.77,54.55,54.59,8400.0,52.9491,53.0751,52.8619,52.9006,8400.0
2008-05-09 11:40:00,54.61,54.62,54.5,54.62,8200.0,52.92,52.9297,52.8134,52.9297,8200.0
2008-05-09 11:45:00,54.61,54.63,54.3,54.3,17200.0,52.92,52.9394,52.6196,52.6196,17200.0
2008-05-09 11:50:00,54.33,54.34,54.17,54.26,16300.0,52.6487,52.6584,52.4936,52.5808,16300.0
2008-05-09 11:55:00,54.28,54.66,54.27,54.64,13500.0,52.6002,52.9685,52.5905,52.9491,13500.0
2008-05-09 12:00:00,54.64,54.77,54.56,54.56,3400.0,52.9491,53.0751,52.8716,52.8716,3400.0
2008-05-09 12:05:00,54.56,54.75,54.49,54.56,6600.0,52.8716,53.0557,52.8037,52.8716,6600.0
2008-05-09 12:10:00,54.59,54.64,54.18,54.23,45800.0,52.9006,52.9491,52.5033,52.5518,45800.0
2008-05-09 12:15:00,54.23,54.23,53.86,54.0,30800.0,52.5518,52.5518,52.1932,52.3289,30800.0
2008-05-09 12:20:00,53.96,54.03,53.81,53.85,12100.0,52.2901,52.358,52.1448,52.1835,12100.0
2008-05-09 12:25:00,53.84,54.12,53.81,54.08,20200.0,52.1738,52.4452,52.1448,52.4064,20200.0
2008-05-09 12:30:00,54.08,54.15,53.99,54.05,20600.0,52.4064,52.4742,52.3192,52.3773,20600.0
2008-05-09 12:35:00,54.07,54.3,54.05,54.13,6500.0,52.3967,52.6196,52.3773,52.4549,6500.0
2008-05-09 12:40:00,54.13,54.34,54.1,54.15,8200.0,52.4549,52.6584,52.4258,52.4742,8200.0
2008-05-09 12:45:00,54.17,54.18,54.02,54.11,8500.0,52.4936,52.5033,52.3483,52.4355,8500.0
2008-05-09 12:50:00,54.08,54.15,54.07,54.08,7000.0,52.4064,52.4742,52.3967,52.4064,7000.0
2008-05-09 12:55:00,54.07,54.2,54.07,54.17,9100.0,52.3967,52.5227,52.3967,52.4936,9100.0
2008-05-09 13:00:00,54.12,54.14,54.02,54.05,5300.0,52.4452,52.4646,52.3483,52.3773,5300.0
2008-05-09 13:05:00,54.05,54.05,53.91,53.95,9000.0,52.3773,52.3773,52.2417,52.2804,9000.0
2008-05-09 13:10:00,53.91,54.0,53.9,53.97,2300.0,52.2417,52.3289,52.232,52.2998,2300.0
2008-05-09 13:15:00,53.9,54.03,53.86,54.0,3000.0,52.232,52.358,52.1932,52.3289,3000.0
2008-05-09 13:20:00,53.96,54.02,53.96,54.0,5000.0,52.2901,52.3483,52.2901,52.3289,5000.0
2008-05-09 13:25:00,54.0,54.0,53.85,53.85,2500.0,52.3289,52.3289,52.1835,52.1835,2500.0
2008-05-09 13:30:00,53.9,53.93,53.87,53.91,2500.0,52.232,52.2611,52.2029,52.2417,2500.0
2008-05-09 13:35:00,53.87,54.11,53.86,53.92,4900.0,52.2029,52.4355,52.1932,52.2514,4900.0
2008-05-09 13:40:00,53.99,54.02,53.97,54.0,2600.0,52.3192,52.3483,52.2998,52.3289,2600.0
2008-05-09 13:45:00,54.09,54.13,53.96,54.13,14600.0,52.4161,52.4549,52.2901,52.4549,14600.0
2008-05-09 13:50:00,54.13,54.25,54.12,54.18,8900.0,52.4549,52.5712,52.4452,52.5033,8900.0
2008-05-09 13:55:00,54.18,54.26,54.17,54.2,5700.0,52.5033,52.5808,52.4936,52.5227,5700.0
2008-05-09 14:00:00,54.22,54.26,54.07,54.13,9000.0,52.5421,52.5808,52.3967,52.4549,9000.0
2008-05-09 14:05:00,54.12,54.13,54.1,54.1,2100.0,52.4452,52.4549,52.4258,52.4258,2100.0
2008-05-09 14:10:00,54.1,54.15,53.97,54.0,20700.0,52.4258,52.4742,52.2998,52.3289,20700.0
2008-05-09 14:15:00,54.0,54.07,53.87,53.94,15600.0,52.3289,52.3967,52.2029,52.2707,15600.0
2008-05-09 14:20:00,53.91,54.03,53.75,53.85,14700.0,52.2417,52.358,52.0866,52.1835,14700.0
2008-05-09 14:25:00,53.79,53.89,53.77,53.77,6000.0,52.1254,52.2223,52.106,52.106,6000.0
2008-05-09 14:30:00,53.77,53.88,53.76,53.79,8700.0,52.106,52.2126,52.0963,52.1254,8700.0
2008-05-09 14:35:00,53.79,53.89,53.76,53.86,9400.0,52.1254,52.2223,52.0963,52.1932,9400.0
2008-05-09 14:40:00,53.84,54.0,53.81,53.87,8100.0,52.1738,52.3289,52.1448,52.2029,8100.0
2008-05-09 14:45:00,53.91,53.97,53.9,53.93,2800.0,52.2417,52.2998,52.232,52.2611,2800.0
2008-05-09 14:50:00,53.95,53.95,53.83,53.87,4400.0,52.2804,52.2804,52.1642,52.2029,4400.0
2008-05-09 14:55:00,53.87,53.93,53.79,53.8,7100.0,52.2029,52.2611,52.1254,52.1351,7100.0
2008-05-09 15:00:00,53.82,54.16,53.67,54.0,19900.0,52.1545,52.4839,52.0091,52.3289,19900.0
2008-05-09 15:05:00,54.0,54.28,53.89,53.97,16900.0,52.3289,52.6002,52.2223,52.2998,16900.0
2008-05-09 15:10:00,53.99,54.32,53.89,54.0,15700.0,52.3192,52.639,52.2223,52.3289,15700.0
2008-05-09 15:15:00,53.94,54.1,53.86,53.99,14400.0,52.2707,52.4258,52.1932,52.3192,14400.0
2008-05-09 15:20:00,53.95,54.1,53.86,54.0,15600.0,52.2804,52.4258,52.1932,52.3289,15600.0
2008-05-09 15:25:00,54.0,54.25,54.0,54.0,22200.0,52.3289,52.5712,52.3289,52.3289,22200.0
2008-05-09 15:30:00,54.04,54.48,53.96,53.96,27000.0,52.3677,52.794,52.2901,52.2901,27000.0
2008-05-09 15:35:00,53.97,53.99,53.82,53.99,5700.0,52.2998,52.3192,52.1545,52.3192,5700.0
2008-05-09 15:40:00,53.96,54.12,53.83,53.9,18300.0,52.2901,52.4452,52.1642,52.232,18300.0
2008-05-09 15:45:00,53.95,54.12,53.65,53.99,20600.0,52.2804,52.4452,51.9897,52.3192,20600.0
2008-05-09 15:50:00,54.0,54.02,53.87,53.98,21500.0,52.3289,52.3483,52.2029,52.3095,21500.0
2008-05-09 15:55:00,53.98,54.07,53.95,54.0,29900.0,52.3095,52.3967,52.2804,52.3289,29900.0
2008-05-12 09:30:00,53.81,53.99,52.61,52.9,61300.0,52.1448,52.3192,50.9819,51.2629,61300.0
2008-05-12 09:35:00,52.9,53.0,51.65,51.94,69100.0,51.2629,51.3598,50.0516,50.3326,69100.0
2008-05-12 09:40:00,51.89,51.94,51.1,51.63,73000.0,50.2842,50.3326,49.5186,50.0322,73000.0
2008-05-12 09:45:00,51.63,51.63,50.52,51.01,102000.0,50.0322,50.0322,48.9566,49.4314,102000.0
2008-05-12 09:50:00,51.18,51.18,50.71,50.75,64800.0,49.5962,49.5962,49.1407,49.1795,64800.0
2008-05-12 09:55:00,50.75,51.9,50.11,51.36,140300.0,49.1795,50.2939,48.5593,49.7706,140300.0
2008-05-12 10:00:00,51.44,51.94,51.44,51.72,29700.0,49.8481,50.3326,49.8481,50.1194,29700.0
2008-05-12 10:05:00,51.72,52.35,51.63,51.99,55200.0,50.1194,50.73,50.0322,50.3811,55200.0
2008-05-12 10:10:00,51.83,52.06,51.67,51.76,13700.0,50.226,50.4489,50.071,50.1582,13700.0
2008-05-12 10:15:00,51.78,51.9,51.6,51.83,10700.0,50.1776,50.2939,50.0032,50.226,10700.0
2008-05-12 10:20:00,51.8,52.44,51.73,52.44,23700.0,50.197,50.8172,50.1291,50.8172,23700.0
2008-05-12 10:25:00,52.35,52.44,52.16,52.28,16100.0,50.73,50.8172,50.5458,50.6621,16100.0
2008-05-12 10:30:00,52.3,52.42,52.07,52.11,35200.0,50.6815,50.7978,50.4586,50.4974,35200.0
2008-05-12 10:35:00,52.13,52.58,52.11,52.58,29100.0,50.5168,50.9528,50.4974,50.9528,29100.0
2008-05-12 10:40:00,52.57,52.58,52.33,52.41,10500.0,50.9431,50.9528,50.7106,50.7881,10500.0
2008-05-12 10:45:00,52.36,52.95,52.35,52.51,23000.0,50.7396,51.3114,50.73,50.885,23000.0
2008-05-12 10:50:00,52.48,52.56,52.33,52.33,10600.0,50.8559,50.9335,50.7106,50.7106,10600.0
2008-05-12 10:55:00,52.38,52.46,52.09,52.25,9000.0,50.759,50.8365,50.478,50.633,9000.0
2008-05-12 11:00:00,52.21,52.5,52.17,52.44,11900.0,50.5943,50.8753,50.5555,50.8172,11900.0
2008-05-12 11:05:00,52.48,52.57,52.37,52.45,8800.0,50.8559,50.9431,50.7493,50.8269,8800.0
2008-05-12 11:10:00,52.46,52.5,52.2,52.46,7900.0,50.8365,50.8753,50.5846,50.8365,7900.0
2008-05-12 11:15:00,52.47,52.52,52.37,52.5,14600.0,50.8462,50.8947,50.7493,50.8753,14600.0
2008-05-12 11:20:00,52.47,52.5,52.42,52.45,7300.0,50.8462,50.8753,50.7978,50.8269,7300.0
2008-05-12 11:25:00,52.45,52.59,52.42,52.54,17500.0,50.8269,50.9625,50.7978,50.9141,17500.0
2008-05-12 11:30:00,52.52,52.91,52.5,52.87,14900.0,50.8947,51.2726,50.8753,51.2339,14900.0
2008-05-12 11:35:00,52.91,53.38,52.83,53.38,17800.0,51.2726,51.7281,51.1951,51.7281,17800.0
2008-05-12 11:40:00,53.37,53.37,53.19,53.19,11700.0,51.7184,51.7184,51.544,51.544,11700.0
2008-05-12 11:45:00,53.16,53.27,52.89,53.27,17100.0,51.5149,51.6215,51.2532,51.6215,17100.0
2008-05-12 11:50:00,53.36,53.43,53.14,53.17,11200.0,51.7087,51.7765,51.4955,51.5246,11200.0
2008-05-12 11:55:00,53.2,53.4,53.15,53.4,22600.0,51.5536,51.7475,51.5052,51.7475,22600.0
2008-05-12 12:00:00,53.44,53.44,52.69,52.96,26600.0,51.7862,51.7862,51.0594,51.3211,26600.0
2008-05-12 12:05:00,52.97,53.2,52.97,53.16,9700.0,51.3308,51.5536,51.3308,51.5149,9700.0
2008-05-12 12:10:00,53.2,53.23,53.08,53.23,4700.0,51.5536,51.5827,51.4374,51.5827,4700.0
2008-05-12 12:15:00,53.17,53.21,53.13,53.19,2200.0,51.5246,51.5633,51.4858,51.544,2200.0
2008-05-12 12:20:00,53.19,53.31,53.13,53.3,6000.0,51.544,51.6602,51.4858,51.6506,6000.0
2008-05-12 12:25:00,53.34,53.42,53.23,53.31,13000.0,51.6893,51.7668,51.5827,51.6602,13000.0
2008-05-12 12:30:00,53.31,53.4,53.28,53.34,7200.0,51.6602,51.7475,51.6312,51.6893,7200.0
2008-05-12 12:35:00,53.36,53.36,53.22,53.25,5000.0,51.7087,51.7087,51.573,51.6021,5000.0
2008-05-12 12:40:00,53.22,53.22,53.04,53.08,7100.0,51.573,51.573,51.3986,51.4374,7100.0
2008-05-12 12:45:00,53.07,53.16,53.0,53.11,21900.0,51.4277,51.5149,51.3598,51.4664,21900.0
2008-05-12 12:50:00,53.15,53.16,53.08,53.14,7000.0,51.5052,51.5149,51.4374,51.4955,7000.0
2008-05-12 12:55:00,53.14,53.19,53.1,53.1,4700.0,51.4955,51.544,51.4567,51.4567,4700.0
2008-05-12 13:00:00,53.11,53.31,53.1,53.31,5400.0,51.4664,51.6602,51.4567,51.6602,5400.0
2008-05-12 13:05:00,53.27,53.29,53.1,53.19,7700.0,51.6215,51.6409,51.4567,51.544,7700.0
2008-05-12 13:10:00,53.22,53.31,53.12,53.3,7200.0,51.573,51.6602,51.4761,51.6506,7200.0
2008-05-12 13:15:00,53.27,53.27,53.12,53.2,3700.0,51.6215,51.6215,51.4761,51.5536,3700.0
2008-05-12 13:20:00,53.21,53.68,53.21,53.55,9000.0,51.5633,52.0188,51.5633,51.8928,9000.0
2008-05-12 13:25:00,53.52,53.53,53.35,53.35,3000.0,51.8637,51.8734,51.699,51.699,3000.0
2008-05-12 13:30:00,53.36,53.36,53.0,53.16,10400.0,51.7087,51.7087,51.3598,51.5149,10400.0
2008-05-12 13:35:00,53.13,53.15,53.0,53.13,7100.0,51.4858,51.5052,51.3598,51.4858,7100.0
2008-05-12 13:40:00,53.09,53.13,53.0,53.01,6100.0,51.4471,51.4858,51.3598,51.3695,6100.0
2008-05-12 13:45:00,53.06,53.15,53.0,53.15,5000.0,51.418,51.5052,51.3598,51.5052,5000.0
2008-05-12 13:50:00,53.14,53.41,53.12,53.32,7800.0,51.4955,51.7571,51.4761,51.6699,7800.0
2008-05-12 13:55:00,53.24,53.25,53.09,53.14,6700.0,51.5924,51.6021,51.4471,51.4955,6700.0
2008-05-12 14:00:00,53.1,53.12,53.0,53.08,6900.0,51.4567,51.4761,51.3598,51.4374,6900.0
2008-05-12 14:05:00,53.07,53.14,53.0,53.1,4900.0,51.4277,51.4955,51.3598,51.4567,4900.0
2008-05-12 14:10:00,53.09,53.19,53.09,53.19,6800.0,51.4471,51.544,51.4471,51.544,6800.0
2008-05-12 14:15:00,53.19,53.4,52.97,53.05,12300.0,51.544,51.7475,51.3308,51.4083,12300.0
2008-05-12 14:20:00,53.05,53.05,52.76,52.77,9200.0,51.4083,51.4083,51.1273,51.137,9200.0
2008-05-12 14:25:00,52.8,53.24,52.79,52.93,15800.0,51.166,51.5924,51.1563,51.292,15800.0
2008-05-12 14:30:00,52.96,52.99,52.77,52.87,8700.0,51.3211,51.3501,51.137,51.2339,8700.0
2008-05-12 14:35:00,52.87,52.99,52.87,52.92,7500.0,51.2339,51.3501,51.2339,51.2823,7500.0
2008-05-12 14:40:00,52.91,52.94,52.81,52.84,3900.0,51.2726,51.3017,51.1757,51.2048,3900.0
2008-05-12 14:45:00,52.88,52.97,52.8,52.84,10000.0,51.2435,51.3308,51.166,51.2048,10000.0
2008-05-12 14:50:00,52.84,53.05,52.53,52.8,15600.0,51.2048,51.4083,50.9044,51.166,15600.0
2008-05-12 14:55:00,52.77,52.78,52.39,52.39,11300.0,51.137,51.1466,50.7687,50.7687,11300.0
2008-05-12 15:00:00,52.49,52.63,52.43,52.53,13400.0,50.8656,51.0013,50.8075,50.9044,13400.0
2008-05-12 15:05:00,52.56,52.56,52.38,52.4,17800.0,50.9335,50.9335,50.759,50.7784,17800.0
2008-05-12 15:10:00,52.41,52.41,52.2,52.27,11500.0,50.7881,50.7881,50.5846,50.6524,11500.0
2008-05-12 15:15:00,52.23,52.38,52.2,52.23,23100.0,50.6137,50.759,50.5846,50.6137,23100.0
2008-05-12 15:20:00,52.23,52.46,52.22,52.36,12000.0,50.6137,50.8365,50.604,50.7396,12000.0
2008-05-12 15:25:00,52.36,52.36,52.11,52.11,17800.0,50.7396,50.7396,50.4974,50.4974,17800.0
2008-05-12 15:30:00,52.11,52.4,52.11,52.35,14500.0,50.4974,50.7784,50.4974,50.73,14500.0
2008-05-12 15:35:00,52.36,52.4,52.22,52.25,17400.0,50.7396,50.7784,50.604,50.633,17400.0
2008-05-12 15:40:00,52.39,52.4,52.21,52.21,15800.0,50.7687,50.7784,50.5943,50.5943,15800.0
2008-05-12 15:45:00,52.25,52.32,52.2,52.25,20500.0,50.633,50.7009,50.5846,50.633,20500.0
2008-05-12 15:50:00,52.26,52.64,52.25,52.62,15200.0,50.6427,51.011,50.633,50.9916,15200.0
2008-05-12 15:55:00,52.66,52.66,52.26,52.31,17300.0,51.0304,51.0304,50.6427,50.6912,17300.0
2008-05-13 09:30:00,52.59,53.14,52.59,53.0,13000.0,50.9625,51.4955,50.9625,51.3598,13000.0
2008-05-13 09:35:00,53.35,53.48,53.0,53.27,8300.0,51.699,51.825,51.3598,51.6215,8300.0
2008-05-13 09:40:00,53.25,53.99,53.24,53.97,10900.0,51.6021,52.3192,51.5924,52.2998,10900.0
2008-05-13 09:45:00,53.98,54.77,53.67,54.09,34100.0,52.3095,53.0751,52.0091,52.4161,34100.0
2008-05-13 09:50:00,54.1,54.6,54.05,54.48,30000.0,52.4258,52.9103,52.3773,52.794,30000.0
2008-05-13 09:55:00,54.36,55.16,54.27,54.88,56000.0,52.6777,53.453,52.5905,53.1817,56000.0
2008-05-13 10:00:00,54.97,55.18,54.38,55.17,35600.0,53.2689,53.4724,52.6971,53.4627,35600.0
2008-05-13 10:05:00,55.17,55.46,54.96,55.43,22800.0,53.4627,53.7437,53.2592,53.7146,22800.0
2008-05-13 10:10:00,55.37,55.87,55.28,55.74,36600.0,53.6565,54.141,53.5693,54.015,36600.0
2008-05-13 10:15:00,55.78,55.81,54.95,55.35,28400.0,54.0538,54.0829,53.2495,53.6371,28400.0
2008-05-13 10:20:00,55.34,55.87,55.0,55.83,34100.0,53.6274,54.141,53.2979,54.1023,34100.0
2008-05-13 10:25:00,55.89,55.99,55.61,55.9,34400.0,54.1604,54.2573,53.8891,54.1701,34400.0
2008-05-13 10:30:00,55.84,56.05,55.61,55.97,42700.0,54.1119,54.3154,53.8891,54.2379,42700.0
2008-05-13 10:35:00,55.9,56.05,55.6,55.95,27200.0,54.1701,54.3154,53.8794,54.2185,27200.0
2008-05-13 10:40:00,55.86,56.03,55.8,55.93,27700.0,54.1313,54.2961,54.0732,54.1992,27700.0
2008-05-13 10:45:00,55.91,56.05,55.87,55.95,29700.0,54.1798,54.3154,54.141,54.2185,29700.0
2008-05-13 10:50:00,55.94,55.96,55.1,55.49,45200.0,54.2089,54.2282,53.3948,53.7728,45200.0
2008-05-13 10:55:00,55.49,55.51,54.91,55.12,31900.0,53.7728,53.7922,53.2107,53.4142,31900.0
2008-05-13 11:00:00,55.01,55.13,54.57,54.6,32300.0,53.3076,53.4239,52.8812,52.9103,32300.0
2008-05-13 11:05:00,54.69,55.2,54.27,54.66,34800.0,52.9975,53.4918,52.5905,52.9685,34800.0
2008-05-13 11:10:00,54.56,54.8,54.56,54.67,14300.0,52.8716,53.1041,52.8716,52.9782,14300.0
2008-05-13 11:15:00,54.64,54.66,54.45,54.49,16600.0,52.9491,52.9685,52.765,52.8037,16600.0
2008-05-13 11:20:00,54.5,54.73,54.49,54.52,8200.0,52.8134,53.0363,52.8037,52.8328,8200.0
2008-05-13 11:25:00,54.5,54.8,54.31,54.62,26200.0,52.8134,53.1041,52.6293,52.9297,26200.0
2008-05-13 11:30:00,54.62,54.73,54.38,54.55,12500.0,52.9297,53.0363,52.6971,52.8619,12500.0
2008-05-13 11:35:00,54.63,54.91,54.63,54.81,16000.0,52.9394,53.2107,52.9394,53.1138,16000.0
2008-05-13 11:40:00,54.78,54.99,54.61,54.64,11700.0,53.0848,53.2883,52.92,52.9491,11700.0
2008-05-13 11:45:00,54.57,54.94,54.52,54.55,20300.0,52.8812,53.2398,52.8328,52.8619,20300.0
2008-05-13 11:50:00,54.54,54.71,54.49,54.61,7400.0,52.8522,53.0169,52.8037,52.92,7400.0
2008-05-13 11:55:00,54.62,54.9,54.25,54.25,22200.0,52.9297,53.201,52.5712,52.5712,22200.0
2008-05-13 12:00:00,54.25,54.75,54.07,54.5,22500.0,52.5712,53.0557,52.3967,52.8134,22500.0
2008-05-13 12:05:00,54.54,54.86,54.51,54.84,12600.0,52.8522,53.1623,52.8231,53.1429,12600.0
2008-05-13 12:10:00,54.84,55.08,54.7,54.94,19500.0,53.1429,53.3755,53.0072,53.2398,19500.0
2008-05-13 12:15:00,54.94,54.95,54.89,54.89,5500.0,53.2398,53.2495,53.1913,53.1913,5500.0
2008-05-13 12:20:00,54.96,54.98,54.85,54.9,4900.0,53.2592,53.2786,53.1526,53.201,4900.0
2008-05-13 12:25:00,54.9,54.98,54.86,54.96,3600.0,53.201,53.2786,53.1623,53.2592,3600.0
2008-05-13 12:30:00,54.94,55.0,54.66,55.0,12200.0,53.2398,53.2979,52.9685,53.2979,12200.0
2008-05-13 12:35:00,54.94,55.12,54.74,54.74,11500.0,53.2398,53.4142,53.046,53.046,11500.0
2008-05-13 12:40:00,54.78,54.85,54.66,54.74,20500.0,53.0848,53.1526,52.9685,53.046,20500.0
2008-05-13 12:45:00,54.74,54.95,54.6,54.95,14000.0,53.046,53.2495,52.9103,53.2495,14000.0
2008-05-13 12:50:00,54.97,55.0,54.89,54.94,5700.0,53.2689,53.2979,53.1913,53.2398,5700.0
2008-05-13 12:55:00,54.95,55.04,54.86,54.93,10800.0,53.2495,53.3367,53.1623,53.2301,10800.0
2008-05-13 13:00:00,55.08,55.1,54.92,55.09,7600.0,53.3755,53.3948,53.2204,53.3852,7600.0
2008-05-13 13:05:00,55.05,55.19,55.0,55.08,9700.0,53.3464,53.4821,53.2979,53.3755,9700.0
2008-05-13 13:10:00,55.01,55.2,55.0,55.17,8000.0,53.3076,53.4918,53.2979,53.4627,8000.0
2008-05-13 13:15:00,55.16,55.2,55.09,55.17,9300.0,53.453,53.4918,53.3852,53.4627,9300.0
2008-05-13 13:20:00,55.15,55.37,55.14,55.3,17300.0,53.4433,53.6565,53.4336,53.5887,17300.0
2008-05-13 13:25:00,55.29,55.37,55.18,55.3,8700.0,53.579,53.6565,53.4724,53.5887,8700.0
2008-05-13 13:30:00,55.27,55.59,55.24,55.51,23800.0,53.5596,53.8697,53.5305,53.7922,23800.0
2008-05-13 13:35:00,55.54,55.95,55.51,55.88,15700.0,53.8212,54.2185,53.7922,54.1507,15700.0
2008-05-13 13:40:00,55.88,55.97,55.82,55.95,14400.0,54.1507,54.2379,54.0926,54.2185,14400.0
2008-05-13 13:45:00,55.98,56.0,55.91,55.92,11600.0,54.2476,54.267,54.1798,54.1895,11600.0
2008-05-13 13:50:00,55.93,56.0,55.83,55.83,13800.0,54.1992,54.267,54.1023,54.1023,13800.0
2008-05-13 13:55:00,55.84,55.85,55.17,55.85,32600.0,54.1119,54.1216,53.4627,54.1216,32600.0
2008-05-13 14:00:00,55.78,55.98,55.73,55.94,8000.0,54.0538,54.2476,54.0054,54.2089,8000.0
2008-05-13 14:05:00,55.9,55.9,55.4,55.74,10700.0,54.1701,54.1701,53.6856,54.015,10700.0
2008-05-13 14:10:00,55.7,55.94,55.66,55.86,11400.0,53.9763,54.2089,53.9375,54.1313,11400.0
2008-05-13 14:15:00,55.85,55.95,55.58,55.92,30600.0,54.1216,54.2185,53.86,54.1895,30600.0
2008-05-13 14:20:00,55.94,56.0,55.59,55.95,22500.0,54.2089,54.267,53.8697,54.2185,22500.0
2008-05-13 14:25:00,55.97,56.0,55.86,55.92,15900.0,54.2379,54.267,54.1313,54.1895,15900.0
2008-05-13 14:30:00,55.94,56.15,55.89,55.98,48100.0,54.2089,54.4124,54.1604,54.2476,48100.0
2008-05-13 14:35:00,56.0,56.5,56.0,56.49,57400.0,54.267,54.7515,54.267,54.7418,57400.0
2008-05-13 14:40:00,56.48,56.5,56.11,56.44,42900.0,54.7321,54.7515,54.3736,54.6934,42900.0
2008-05-13 14:45:00,56.45,56.52,56.13,56.22,59900.0,54.7031,54.7709,54.393,54.4802,59900.0
2008-05-13 14:50:00,56.18,56.49,56.18,56.45,32800.0,54.4414,54.7418,54.4414,54.7031,32800.0
2008-05-13 14:55:00,56.43,56.44,56.11,56.4,35800.0,54.6837,54.6934,54.3736,54.6546,35800.0
2008-05-13 15:00:00,56.38,56.49,56.3,56.44,32900.0,54.6352,54.7418,54.5577,54.6934,32900.0
2008-05-13 15:05:00,56.45,56.49,56.08,56.33,47200.0,54.7031,54.7418,54.3445,54.5868,47200.0
2008-05-13 15:10:00,56.34,56.5,56.11,56.26,34900.0,54.5965,54.7515,54.3736,54.519,34900.0
2008-05-13 15:15:00,56.26,56.35,56.09,56.11,25200.0,54.519,54.6062,54.3542,54.3736,25200.0
2008-05-13 15:20:00,56.08,56.35,55.26,55.69,62900.0,54.3445,54.6062,53.5499,53.9666,62900.0
2008-05-13 15:25:00,55.68,55.93,55.68,55.92,25500.0,53.9569,54.1992,53.9569,54.1895,25500.0
2008-05-13 15:30:00,55.9,56.0,55.65,55.81,27100.0,54.1701,54.267,53.9278,54.0829,27100.0
2008-05-13 15:35:00,55.82,56.13,55.82,56.08,40100.0,54.0926,54.393,54.0926,54.3445,40100.0
2008-05-13 15:40:00,56.09,56.31,55.95,56.17,31000.0,54.3542,54.5674,54.2185,54.4317,31000.0
2008-05-13 15:45:00,56.19,56.38,55.92,56.27,92300.0,54.4511,54.6352,54.1895,54.5286,92300.0
2008-05-13 15:50:00,56.27,56.48,56.11,56.47,77800.0,54.5286,54.7321,54.3736,54.7225,77800.0
2008-05-13 15:55:00,56.43,56.56,55.78,55.9,194100.0,54.6837,54.8097,54.0538,54.1701,194100.0
2008-05-14 09:30:00,50.7,53.96,50.68,53.9,293500.0,49.131,52.2901,49.1116,52.232,293500.0
2008-05-14 09:35:00,53.74,55.43,53.64,54.99,279100.0,52.0769,53.7146,51.98,53.2883,279100.0
2008-05-14 09:40:00,55.0,55.02,53.5,54.68,243700.0,53.2979,53.3173,51.8444,52.9878,243700.0
2008-05-14 09:45:00,54.55,54.55,53.55,53.87,94800.0,52.8619,52.8619,51.8928,52.2029,94800.0
2008-05-14 09:50:00,53.93,54.74,53.7,54.37,142800.0,52.2611,53.046,52.0382,52.6874,142800.0
2008-05-14 09:55:00,54.38,54.48,53.95,54.18,63900.0,52.6971,52.794,52.2804,52.5033,63900.0
2008-05-14 10:00:00,54.18,54.35,54.0,54.23,50200.0,52.5033,52.6681,52.3289,52.5518,50200.0
2008-05-14 10:05:00,54.24,55.28,54.22,55.25,125000.0,52.5615,53.5693,52.5421,53.5402,125000.0
2008-05-14 10:10:00,55.27,55.6,54.9,55.07,79900.0,53.5596,53.8794,53.201,53.3658,79900.0
2008-05-14 10:15:00,55.07,55.14,54.98,55.04,28700.0,53.3658,53.4336,53.2786,53.3367,28700.0
2008-05-14 10:20:00,55.06,55.6,54.98,55.53,38900.0,53.3561,53.8794,53.2786,53.8115,38900.0
2008-05-14 10:25:00,55.52,55.98,55.45,55.58,79400.0,53.8019,54.2476,53.734,53.86,79400.0
2008-05-14 10:30:00,55.55,55.72,55.03,55.24,53500.0,53.8309,53.9957,53.327,53.5305,53500.0
2008-05-14 10:35:00,55.33,55.48,55.0,55.05,35300.0,53.6177,53.7631,53.2979,53.3464,35300.0
2008-05-14 10:40:00,55.08,55.12,54.49,54.77,54600.0,53.3755,53.4142,52.8037,53.0751,54600.0
2008-05-14 10:45:00,54.7,54.99,54.58,54.58,18100.0,53.0072,53.2883,52.8909,52.8909,18100.0
2008-05-14 10:50:00,54.6,54.65,54.08,54.26,48100.0,52.9103,52.9588,52.4064,52.5808,48100.0
2008-05-14 10:55:00,54.25,54.44,54.1,54.38,17800.0,52.5712,52.7553,52.4258,52.6971,17800.0
2008-05-14 11:00:00,54.33,54.56,53.91,54.07,49500.0,52.6487,52.8716,52.2417,52.3967,49500.0
2008-05-14 11:05:00,53.99,54.09,53.7,54.07,36200.0,52.3192,52.4161,52.0382,52.3967,36200.0
2008-05-14 11:10:00,54.07,54.5,54.05,54.47,22400.0,52.3967,52.8134,52.3773,52.7843,22400.0
2008-05-14 11:15:00,54.47,54.62,53.86,53.92,44600.0,52.7843,52.9297,52.1932,52.2514,44600.0
2008-05-14 11:20:00,53.87,53.98,53.4,53.5,40100.0,52.2029,52.3095,51.7475,51.8444,40100.0
2008-05-14 11:25:00,53.45,53.54,53.27,53.4,48400.0,51.7959,51.8831,51.6215,51.7475,48400.0
2008-05-14 11:30:00,53.41,53.9,53.36,53.65,58600.0,51.7571,52.232,51.7087,51.9897,58600.0
2008-05-14 11:35:00,53.64,53.87,53.55,53.67,8800.0,51.98,52.2029,51.8928,52.0091,8800.0
2008-05-14 11:40:00,53.63,53.71,53.32,53.5,27300.0,51.9703,52.0479,51.6699,51.8444,27300.0
2008-05-14 11:45:00,53.5,53.5,53.05,53.05,52200.0,51.8444,51.8444,51.4083,51.4083,52200.0
2008-05-14 11:50:00,53.04,53.5,52.91,53.12,44300.0,51.3986,51.8444,51.2726,51.4761,44300.0
2008-05-14 11:55:00,53.06,53.27,53.0,53.19,47400.0,51.418,51.6215,51.3598,51.544,47400.0
2008-05-14 12:00:00,53.13,53.21,53.0,53.07,16500.0,51.4858,51.5633,51.3598,51.4277,16500.0
2008-05-14 12:05:00,53.07,53.27,52.91,52.92,19600.0,51.4277,51.6215,51.2726,51.2823,19600.0
2008-05-14 12:10:00,52.91,52.92,52.63,52.7,46200.0,51.2726,51.2823,51.0013,51.0691,46200.0
2008-05-14 12:15:00,52.77,52.89,52.7,52.84,53700.0,51.137,51.2532,51.0691,51.2048,53700.0
2008-05-14 12:20:00,52.88,53.08,52.77,52.8,43300.0,51.2435,51.4374,51.137,51.166,43300.0
2008-05-14 12:25:00,52.85,52.95,52.78,52.85,18600.0,51.2145,51.3114,51.1466,51.2145,18600.0
2008-05-14 12:30:00,52.85,52.89,52.75,52.75,17000.0,51.2145,51.2532,51.1176,51.1176,17000.0
2008-05-14 12:35:00,52.77,52.87,52.76,52.77,16700.0,51.137,51.2339,51.1273,51.137,16700.0
2008-05-14 12:40:00,52.77,53.53,52.77,53.35,37000.0,51.137,51.8734,51.137,51.699,37000.0
2008-05-14 12:45:00,53.31,53.31,52.85,52.89,18700.0,51.6602,51.6602,51.2145,51.2532,18700.0
2008-05-14 12:50:00,52.88,53.0,52.85,52.96,17900.0,51.2435,51.3598,51.2145,51.3211,17900.0
2008-05-14 12:55:00,52.93,53.33,52.92,53.09,14700.0,51.292,51.6796,51.2823,51.4471,14700.0
2008-05-14 13:00:00,53.08,53.16,53.07,53.16,5500.0,51.4374,51.5149,51.4277,51.5149,5500.0
2008-05-14 13:05:00,53.08,53.25,53.04,53.24,7600.0,51.4374,51.6021,51.3986,51.5924,7600.0
2008-05-14 13:10:00,53.15,53.41,53.08,53.28,25800.0,51.5052,51.7571,51.4374,51.6312,25800.0
2008-05-14 13:15:00,53.27,53.49,53.19,53.46,27700.0,51.6215,51.8347,51.544,51.8056,27700.0
2008-05-14 13:20:00,53.43,53.49,53.42,53.45,6300.0,51.7765,51.8347,51.7668,51.7959,6300.0
2008-05-14 13:25:00,53.45,53.99,53.43,53.92,46900.0,51.7959,52.3192,51.7765,52.2514,46900.0
2008-05-14 13:30:00,53.92,53.99,53.69,53.81,17200.0,52.2514,52.3192,52.0285,52.1448,17200.0
2008-05-14 13:35:00,53.8,54.0,53.79,53.98,18300.0,52.1351,52.3289,52.1254,52.3095,18300.0
2008-05-14 13:40:00,54.0,54.19,53.9,54.18,73700.0,52.3289,52.513,52.232,52.5033,73700.0
2008-05-14 13:45:00,54.18,54.18,53.94,53.97,12900.0,52.5033,52.5033,52.2707,52.2998,12900.0
2008-05-14 13:50:00,53.97,54.0,53.74,53.92,17500.0,52.2998,52.3289,52.0769,52.2514,17500.0
2008-05-14 13:55:00,53.87,53.95,53.84,53.85,3800.0,52.2029,52.2804,52.1738,52.1835,3800.0
2008-05-14 14:00:00,53.86,53.92,53.7,53.8,11200.0,52.1932,52.2514,52.0382,52.1351,11200.0
2008-05-14 14:05:00,53.8,53.86,53.68,53.68,7900.0,52.1351,52.1932,52.0188,52.0188,7900.0
2008-05-14 14:10:00,53.65,53.65,53.42,53.54,8800.0,51.9897,51.9897,51.7668,51.8831,8800.0
2008-05-14 14:15:00,53.51,53.95,53.5,53.84,17000.0,51.8541,52.2804,51.8444,52.1738,17000.0
2008-05-14 14:20:00,53.88,53.88,53.55,53.6,17300.0,52.2126,52.2126,51.8928,51.9413,17300.0
2008-05-14 14:25:00,53.61,53.96,53.61,53.95,9200.0,51.951,52.2901,51.951,52.2804,9200.0
2008-05-14 14:30:00,53.95,53.96,53.89,53.92,13800.0,52.2804,52.2901,52.2223,52.2514,13800.0
2008-05-14 14:35:00,53.89,54.45,53.89,54.19,85300.0,52.2223,52.765,52.2223,52.513,85300.0
2008-05-14 14:40:00,54.29,55.0,54.13,54.89,48100.0,52.6099,53.2979,52.4549,53.1913,48100.0
2008-05-14 14:45:00,54.9,55.06,54.68,55.0,49000.0,53.201,53.3561,52.9878,53.2979,49000.0
2008-05-14 14:50:00,55.0,55.25,54.92,55.09,40700.0,53.2979,53.5402,53.2204,53.3852,40700.0
2008-05-14 14:55:00,55.04,55.2,54.97,55.09,19100.0,53.3367,53.4918,53.2689,53.3852,19100.0
2008-05-14 15:00:00,55.08,55.15,54.84,54.86,26000.0,53.3755,53.4433,53.1429,53.1623,26000.0
2008-05-14 15:05:00,54.92,55.25,54.85,54.99,49100.0,53.2204,53.5402,53.1526,53.2883,49100.0
2008-05-14 15:10:00,55.03,55.2,54.25,54.6,36700.0,53.327,53.4918,52.5712,52.9103,36700.0
2008-05-14 15:15:00,54.5,54.76,54.35,54.35,13800.0,52.8134,53.0654,52.6681,52.6681,13800.0
2008-05-14 15:20:00,54.37,54.46,54.25,54.36,18200.0,52.6874,52.7747,52.5712,52.6777,18200.0
2008-05-14 15:25:00,54.34,54.9,54.3,54.72,31900.0,52.6584,53.201,52.6196,53.0266,31900.0
2008-05-14 15:30:00,54.73,54.79,54.45,54.53,13500.0,53.0363,53.0944,52.765,52.8425,13500.0
2008-05-14 15:35:00,54.54,54.54,54.04,54.25,54800.0,52.8522,52.8522,52.3677,52.5712,54800.0
2008-05-14 15:40:00,54.24,54.37,53.69,53.76,44900.0,52.5615,52.6874,52.0285,52.0963,44900.0
2008-05-14 15:45:00,53.82,54.18,53.72,54.06,49100.0,52.1545,52.5033,52.0576,52.387,49100.0
2008-05-14 15:50:00,54.04,54.08,53.81,53.82,37800.0,52.3677,52.4064,52.1448,52.1545,37800.0
2008-05-14 15:55:00,53.82,54.21,53.65,53.89,69500.0,52.1545,52.5324,51.9897,52.2223,69500.0
2008-05-15 09:30:00,54.65,55.05,54.04,54.39,29000.0,52.9588,53.3464,52.3677,52.7068,29000.0
2008-05-15 09:35:00,54.35,54.87,54.03,54.41,15400.0,52.6681,53.172,52.358,52.7262,15400.0
2008-05-15 09:40:00,54.4,54.63,54.37,54.47,13800.0,52.7165,52.9394,52.6874,52.7843,13800.0
2008-05-15 09:45:00,54.47,54.9,54.37,54.84,12900.0,52.7843,53.201,52.6874,53.1429,12900.0
2008-05-15 09:50:00,54.89,55.44,54.77,55.32,27200.0,53.1913,53.7243,53.0751,53.608,27200.0
2008-05-15 09:55:00,55.33,55.34,54.85,55.07,18400.0,53.6177,53.6274,53.1526,53.3658,18400.0
2008-05-15 10:00:00,55.1,55.14,54.6,54.81,12400.0,53.3948,53.4336,52.9103,53.1138,12400.0
2008-05-15 10:05:00,54.73,55.05,54.72,54.99,11700.0,53.0363,53.3464,53.0266,53.2883,11700.0
2008-05-15 10:10:00,54.93,55.04,54.66,54.78,15300.0,53.2301,53.3367,52.9685,53.0848,15300.0
2008-05-15 10:15:00,54.78,55.0,54.64,55.0,4600.0,53.0848,53.2979,52.9491,53.2979,4600.0
2008-05-15 10:20:00,55.0,55.26,55.0,55.18,23900.0,53.2979,53.5499,53.2979,53.4724,23900.0
2008-05-15 10:25:00,55.11,55.18,54.84,54.98,6700.0,53.4045,53.4724,53.1429,53.2786,6700.0
2008-05-15 10:30:00,54.96,55.0,54.84,54.84,4100.0,53.2592,53.2979,53.1429,53.1429,4100.0
2008-05-15 10:35:00,54.85,54.87,54.58,54.75,9500.0,53.1526,53.172,52.8909,53.0557,9500.0
2008-05-15 10:40:00,54.8,55.0,54.8,54.86,5300.0,53.1041,53.2979,53.1041,53.1623,5300.0
2008-05-15 10:45:00,54.92,55.28,54.84,54.92,12900.0,53.2204,53.5693,53.1429,53.2204,12900.0
2008-05-15 10:50:00,54.92,55.03,54.81,54.88,4100.0,53.2204,53.327,53.1138,53.1817,4100.0
2008-05-15 10:55:00,54.95,55.11,54.84,55.11,7300.0,53.2495,53.4045,53.1429,53.4045,7300.0
2008-05-15 11:00:00,55.02,55.14,54.97,54.97,7100.0,53.3173,53.4336,53.2689,53.2689,7100.0
2008-05-15 11:05:00,54.95,55.04,54.9,55.0,5500.0,53.2495,53.3367,53.201,53.2979,5500.0
2008-05-15 11:10:00,54.95,55.13,54.9,55.13,8300.0,53.2495,53.4239,53.201,53.4239,8300.0
2008-05-15 11:15:00,55.14,55.25,54.99,55.19,13100.0,53.4336,53.5402,53.2883,53.4821,13100.0
2008-05-15 11:20:00,55.17,55.2,55.07,55.11,4700.0,53.4627,53.4918,53.3658,53.4045,4700.0
2008-05-15 11:25:00,55.16,55.17,55.0,55.0,10500.0,53.453,53.4627,53.2979,53.2979,10500.0
2008-05-15 11:30:00,55.0,55.13,55.0,55.03,3300.0,53.2979,53.4239,53.2979,53.327,3300.0
2008-05-15 11:35:00,55.03,55.03,54.76,54.94,12100.0,53.327,53.327,53.0654,53.2398,12100.0
2008-05-15 11:40:00,54.97,54.97,54.79,54.8,4900.0,53.2689,53.2689,53.0944,53.1041,4900.0
2008-05-15 11:45:00,54.9,55.0,54.84,54.88,6000.0,53.201,53.2979,53.1429,53.1817,6000.0
2008-05-15 11:50:00,54.87,54.9,54.79,54.79,2200.0,53.172,53.201,53.0944,53.0944,2200.0
2008-05-15 11:55:00,54.84,54.84,54.74,54.74,4800.0,53.1429,53.1429,53.046,53.046,4800.0
2008-05-15 12:00:00,54.78,55.04,54.78,54.89,11100.0,53.0848,53.3367,53.0848,53.1913,11100.0
2008-05-15 12:05:00,54.93,55.02,54.87,54.87,5500.0,53.2301,53.3173,53.172,53.172,5500.0
2008-05-15 12:10:00,54.9,55.1,54.74,55.1,6600.0,53.201,53.3948,53.046,53.3948,6600.0
2008-05-15 12:15:00,55.13,55.16,54.97,55.02,12700.0,53.4239,53.453,53.2689,53.3173,12700.0
2008-05-15 12:20:00,55.02,55.12,55.01,55.01,3600.0,53.3173,53.4142,53.3076,53.3076,3600.0
2008-05-15 12:25:00,55.08,55.08,54.97,55.04,3800.0,53.3755,53.3755,53.2689,53.3367,3800.0
2008-05-15 12:30:00,55.05,55.17,54.95,55.05,11300.0,53.3464,53.4627,53.2495,53.3464,11300.0
2008-05-15 12:35:00,55.05,55.05,54.94,54.94,10700.0,53.3464,53.3464,53.2398,53.2398,10700.0
2008-05-15 12:40:00,54.99,55.06,54.72,54.72,7400.0,53.2883,53.3561,53.0266,53.0266,7400.0
2008-05-15 12:45:00,54.8,54.93,54.72,54.9,7900.0,53.1041,53.2301,53.0266,53.201,7900.0
2008-05-15 12:50:00,54.84,54.84,54.74,54.79,3300.0,53.1429,53.1429,53.046,53.0944,3300.0
2008-05-15 12:55:00,54.81,54.81,54.75,54.77,1600.0,53.1138,53.1138,53.0557,53.0751,1600.0
2008-05-15 13:00:00,54.77,54.98,54.77,54.98,2700.0,53.0751,53.2786,53.0751,53.2786,2700.0
2008-05-15 13:05:00,54.98,55.05,54.87,55.0,7700.0,53.2786,53.3464,53.172,53.2979,7700.0
2008-05-15 13:10:00,55.0,55.0,54.84,54.95,4200.0,53.2979,53.2979,53.1429,53.2495,4200.0
2008-05-15 13:15:00,54.96,55.17,54.95,55.11,8700.0,53.2592,53.4627,53.2495,53.4045,8700.0
2008-05-15 13:20:00,55.1,55.12,55.04,55.12,3700.0,53.3948,53.4142,53.3367,53.4142,3700.0
2008-05-15 13:25:00,55.03,55.14,55.03,55.1,2700.0,53.327,53.4336,53.327,53.3948,2700.0
2008-05-15 13:30:00,55.02,55.13,54.97,55.03,4000.0,53.3173,53.4239,53.2689,53.327,4000.0
2008-05-15 13:35:00,55.02,55.08,54.89,54.95,3200.0,53.3173,53.3755,53.1913,53.2495,3200.0
2008-05-15 13:40:00,54.91,54.91,54.79,54.79,800.0,53.2107,53.2107,53.0944,53.0944,800.0
2008-05-15 13:45:00,54.89,54.9,54.84,54.86,6600.0,53.1913,53.201,53.1429,53.1623,6600.0
2008-05-15 13:50:00,54.84,54.9,54.67,54.67,5200.0,53.1429,53.201,52.9782,52.9782,5200.0
2008-05-15 13:55:00,54.73,54.94,54.66,54.66,9900.0,53.0363,53.2398,52.9685,52.9685,9900.0
2008-05-15 14:00:00,54.63,54.81,54.63,54.73,8000.0,52.9394,53.1138,52.9394,53.0363,8000.0
2008-05-15 14:05:00,54.75,54.83,54.69,54.8,4700.0,53.0557,53.1332,52.9975,53.1041,4700.0
2008-05-15 14:10:00,54.85,54.9,54.81,54.86,5800.0,53.1526,53.201,53.1138,53.1623,5800.0
2008-05-15 14:15:00,54.87,54.88,54.8,54.8,4200.0,53.172,53.1817,53.1041,53.1041,4200.0
2008-05-15 14:20:00,54.8,54.8,54.5,54.62,10000.0,53.1041,53.1041,52.8134,52.9297,10000.0
2008-05-15 14:25:00,54.52,54.59,54.4,54.4,6300.0,52.8328,52.9006,52.7165,52.7165,6300.0
2008-05-15 14:30:00,54.33,54.49,54.3,54.48,8600.0,52.6487,52.8037,52.6196,52.794,8600.0
2008-05-15 14:35:00,54.46,54.49,54.35,54.39,3700.0,52.7747,52.8037,52.6681,52.7068,3700.0
2008-05-15 14:40:00,54.41,54.5,54.25,54.45,15600.0,52.7262,52.8134,52.5712,52.765,15600.0
2008-05-15 14:45:00,54.47,54.47,54.25,54.32,8500.0,52.7843,52.7843,52.5712,52.639,8500.0
2008-05-15 14:50:00,54.34,54.43,54.3,54.41,5200.0,52.6584,52.7456,52.6196,52.7262,5200.0
2008-05-15 14:55:00,54.42,54.48,54.25,54.25,6100.0,52.7359,52.794,52.5712,52.5712,6100.0
2008-05-15 15:00:00,54.23,54.44,54.1,54.24,8500.0,52.5518,52.7553,52.4258,52.5615,8500.0
2008-05-15 15:05:00,54.21,54.4,54.21,54.36,5400.0,52.5324,52.7165,52.5324,52.6777,5400.0
2008-05-15 15:10:00,54.42,54.42,54.33,54.4,6500.0,52.7359,52.7359,52.6487,52.7165,6500.0
2008-05-15 15:15:00,54.4,54.49,54.31,54.38,24500.0,52.7165,52.8037,52.6293,52.6971,24500.0
2008-05-15 15:20:00,54.41,54.47,54.2,54.28,27600.0,52.7262,52.7843,52.5227,52.6002,27600.0
2008-05-15 15:25:00,54.29,54.33,54.06,54.15,20400.0,52.6099,52.6487,52.387,52.4742,20400.0
2008-05-15 15:30:00,54.14,54.69,54.14,54.67,25900.0,52.4646,52.9975,52.4646,52.9782,25900.0
2008-05-15 15:35:00,54.6,54.73,54.52,54.72,11500.0,52.9103,53.0363,52.8328,53.0266,11500.0
2008-05-15 15:40:00,54.73,54.75,54.39,54.53,20300.0,53.0363,53.0557,52.7068,52.8425,20300.0
2008-05-15 15:45:00,54.54,54.73,54.43,54.48,23400.0,52.8522,53.0363,52.7456,52.794,23400.0
2008-05-15 15:50:00,54.48,54.55,54.34,54.45,23700.0,52.794,52.8619,52.6584,52.765,23700.0
2008-05-15 15:55:00,54.45,54.5,54.23,54.43,29400.0,52.765,52.8134,52.5518,52.7456,29400.0
2008-05-16 09:30:00,54.72,55.2,54.72,55.14,43500.0,53.0266,53.4918,53.0266,53.4336,43500.0
2008-05-16 09:35:00,55.13,55.13,54.83,55.11,11800.0,53.4239,53.4239,53.1332,53.4045,11800.0
2008-05-16 09:40:00,55.1,55.12,54.8,54.83,10600.0,53.3948,53.4142,53.1041,53.1332,10600.0
2008-05-16 09:45:00,54.81,55.04,54.75,54.94,48400.0,53.1138,53.3367,53.0557,53.2398,48400.0
2008-05-16 09:50:00,54.93,55.0,54.8,54.8,9000.0,53.2301,53.2979,53.1041,53.1041,9000.0
2008-05-16 09:55:00,54.8,54.94,54.76,54.84,10800.0,53.1041,53.2398,53.0654,53.1429,10800.0
2008-05-16 10:00:00,54.82,54.82,54.53,54.62,17500.0,53.1235,53.1235,52.8425,52.9297,17500.0
2008-05-16 10:05:00,54.55,54.56,54.35,54.4,13900.0,52.8619,52.8716,52.6681,52.7165,13900.0
2008-05-16 10:10:00,54.46,54.46,53.99,54.14,18700.0,52.7747,52.7747,52.3192,52.4646,18700.0
2008-05-16 10:15:00,54.15,54.36,54.15,54.35,13700.0,52.4742,52.6777,52.4742,52.6681,13700.0
2008-05-16 10:20:00,54.3,54.3,54.03,54.25,10900.0,52.6196,52.6196,52.358,52.5712,10900.0
2008-05-16 10:25:00,54.27,54.5,54.27,54.5,9800.0,52.5905,52.8134,52.5905,52.8134,9800.0
2008-05-16 10:30:00,54.47,54.53,54.21,54.4,17500.0,52.7843,52.8425,52.5324,52.7165,17500.0
2008-05-16 10:35:00,54.39,54.44,54.26,54.31,6300.0,52.7068,52.7553,52.5808,52.6293,6300.0
2008-05-16 10:40:00,54.31,54.31,54.18,54.18,7900.0,52.6293,52.6293,52.5033,52.5033,7900.0
2008-05-16 10:45:00,54.19,54.48,54.15,54.39,13100.0,52.513,52.794,52.4742,52.7068,13100.0
2008-05-16 10:50:00,54.44,54.44,54.15,54.15,7800.0,52.7553,52.7553,52.4742,52.4742,7800.0
2008-05-16 10:55:00,54.15,54.22,53.99,54.0,15100.0,52.4742,52.5421,52.3192,52.3289,15100.0
2008-05-16 11:00:00,53.98,54.08,53.75,53.94,11200.0,52.3095,52.4064,52.0866,52.2707,11200.0
2008-05-16 11:05:00,53.95,54.16,53.95,54.08,8300.0,52.2804,52.4839,52.2804,52.4064,8300.0
2008-05-16 11:10:00,54.09,54.24,54.03,54.03,9700.0,52.4161,52.5615,52.358,52.358,9700.0
2008-05-16 11:15:00,54.05,54.12,53.91,54.12,4100.0,52.3773,52.4452,52.2417,52.4452,4100.0
2008-05-16 11:20:00,54.09,54.2,54.08,54.2,5700.0,52.4161,52.5227,52.4064,52.5227,5700.0
2008-05-16 11:25:00,54.17,54.3,54.13,54.19,6100.0,52.4936,52.6196,52.4549,52.513,6100.0
2008-05-16 11:30:00,54.2,54.28,54.2,54.24,9800.0,52.5227,52.6002,52.5227,52.5615,9800.0
2008-05-16 11:35:00,54.24,54.27,54.23,54.27,2400.0,52.5615,52.5905,52.5518,52.5905,2400.0
2008-05-16 11:40:00,54.29,54.45,54.15,54.37,8100.0,52.6099,52.765,52.4742,52.6874,8100.0
2008-05-16 11:45:00,54.38,54.74,54.38,54.74,2600.0,52.6971,53.046,52.6971,53.046,2600.0
2008-05-16 11:50:00,54.72,54.9,54.63,54.7,5300.0,53.0266,53.201,52.9394,53.0072,5300.0
2008-05-16 11:55:00,54.74,54.74,54.54,54.6,4300.0,53.046,53.046,52.8522,52.9103,4300.0
2008-05-16 12:00:00,54.53,54.59,54.44,54.49,3900.0,52.8425,52.9006,52.7553,52.8037,3900.0
2008-05-16 12:05:00,54.45,54.45,54.39,54.39,2300.0,52.765,52.765,52.7068,52.7068,2300.0
2008-05-16 12:10:00,54.37,54.6,54.37,54.59,10800.0,52.6874,52.9103,52.6874,52.9006,10800.0
2008-05-16 12:15:00,54.6,54.73,54.52,54.73,11600.0,52.9103,53.0363,52.8328,53.0363,11600.0
2008-05-16 12:20:00,54.76,54.89,54.73,54.89,8900.0,53.0654,53.1913,53.0363,53.1913,8900.0
2008-05-16 12:25:00,54.89,54.93,54.75,54.75,13400.0,53.1913,53.2301,53.0557,53.0557,13400.0
2008-05-16 12:30:00,54.81,54.85,54.57,54.57,9100.0,53.1138,53.1526,52.8812,52.8812,9100.0
2008-05-16 12:35:00,54.6,54.64,54.57,54.57,2600.0,52.9103,52.9491,52.8812,52.8812,2600.0
2008-05-16 12:40:00,54.6,54.65,54.59,54.61,14400.0,52.9103,52.9588,52.9006,52.92,14400.0
2008-05-16 12:45:00,54.62,54.65,54.57,54.6,7800.0,52.9297,52.9588,52.8812,52.9103,7800.0
2008-05-16 12:50:00,54.59,54.65,54.58,54.65,4700.0,52.9006,52.9588,52.8909,52.9588,4700.0
2008-05-16 12:55:00,54.64,54.65,54.58,54.64,6700.0,52.9491,52.9588,52.8909,52.9491,6700.0
2008-05-16 13:00:00,54.64,54.64,54.56,54.6,3100.0,52.9491,52.9491,52.8716,52.9103,3100.0
2008-05-16 13:05:00,54.62,54.62,54.55,54.6,700.0,52.9297,52.9297,52.8619,52.9103,700.0
2008-05-16 13:10:00,54.6,54.61,54.53,54.56,2900.0,52.9103,52.92,52.8425,52.8716,2900.0
2008-05-16 13:15:00,54.53,54.53,54.27,54.28,9000.0,52.8425,52.8425,52.5905,52.6002,9000.0
2008-05-16 13:20:00,54.29,54.32,54.25,54.32,3200.0,52.6099,52.639,52.5712,52.639,3200.0
2008-05-16 13:25:00,54.33,54.34,54.29,54.3,2800.0,52.6487,52.6584,52.6099,52.6196,2800.0
2008-05-16 13:30:00,54.27,54.3,54.24,54.24,2200.0,52.5905,52.6196,52.5615,52.5615,2200.0
2008-05-16 13:35:00,54.29,54.29,54.21,54.22,2400.0,52.6099,52.6099,52.5324,52.5421,2400.0
2008-05-16 13:40:00,54.21,54.28,54.21,54.28,3600.0,52.5324,52.6002,52.5324,52.6002,3600.0
2008-05-16 13:45:00,54.22,54.28,54.22,54.28,2100.0,52.5421,52.6002,52.5421,52.6002,2100.0
2008-05-16 13:50:00,54.25,54.27,54.18,54.18,5300.0,52.5712,52.5905,52.5033,52.5033,5300.0
2008-05-16 13:55:00,54.17,54.26,54.17,54.18,3400.0,52.4936,52.5808,52.4936,52.5033,3400.0
2008-05-16 14:00:00,54.1,54.31,54.1,54.18,5800.0,52.4258,52.6293,52.4258,52.5033,5800.0
2008-05-16 14:05:00,54.1,54.15,54.1,54.1,1300.0,52.4258,52.4742,52.4258,52.4258,1300.0
2008-05-16 14:10:00,54.1,54.3,54.07,54.3,7700.0,52.4258,52.6196,52.3967,52.6196,7700.0
2008-05-16 14:15:00,54.22,54.31,54.16,54.31,6200.0,52.5421,52.6293,52.4839,52.6293,6200.0
2008-05-16 14:20:00,54.31,54.35,54.27,54.31,3700.0,52.6293,52.6681,52.5905,52.6293,3700.0
2008-05-16 14:25:00,54.21,54.38,54.17,54.38,2700.0,52.5324,52.6971,52.4936,52.6971,2700.0
2008-05-16 14:30:00,54.38,54.45,54.22,54.23,2400.0,52.6971,52.765,52.5421,52.5518,2400.0
2008-05-16 14:35:00,54.25,54.38,54.21,54.32,2900.0,52.5712,52.6971,52.5324,52.639,2900.0
2008-05-16 14:40:00,54.32,54.37,54.28,54.35,1300.0,52.639,52.6874,52.6002,52.6681,1300.0
2008-05-16 14:45:00,54.35,54.5,54.35,54.46,5300.0,52.6681,52.8134,52.6681,52.7747,5300.0
2008-05-16 14:50:00,54.43,54.5,54.32,54.39,7000.0,52.7456,52.8134,52.639,52.7068,7000.0
2008-05-16 14:55:00,54.44,54.45,54.35,54.35,7600.0,52.7553,52.765,52.6681,52.6681,7600.0
2008-05-16 15:00:00,54.37,54.4,54.24,54.3,4700.0,52.6874,52.7165,52.5615,52.6196,4700.0
2008-05-16 15:05:00,54.3,54.45,54.3,54.45,3500.0,52.6196,52.765,52.6196,52.765,3500.0
2008-05-16 15:10:00,54.5,54.5,54.29,54.33,10100.0,52.8134,52.8134,52.6099,52.6487,10100.0
2008-05-16 15:15:00,54.37,54.59,54.31,54.57,11600.0,52.6874,52.9006,52.6293,52.8812,11600.0
2008-05-16 15:20:00,54.56,54.68,54.47,54.5,15300.0,52.8716,52.9878,52.7843,52.8134,15300.0
2008-05-16 15:25:00,54.47,54.66,54.47,54.47,14600.0,52.7843,52.9685,52.7843,52.7843,14600.0
2008-05-16 15:30:00,54.47,54.64,54.46,54.52,22600.0,52.7843,52.9491,52.7747,52.8328,22600.0
2008-05-16 15:35:00,54.54,54.56,54.38,54.46,29200.0,52.8522,52.8716,52.6971,52.7747,29200.0
2008-05-16 15:40:00,54.48,54.55,54.46,54.47,20600.0,52.794,52.8619,52.7747,52.7843,20600.0
2008-05-16 15:45:00,54.5,54.67,54.37,54.55,49800.0,52.8134,52.9782,52.6874,52.8619,49800.0
2008-05-16 15:50:00,54.49,54.69,54.44,54.67,42500.0,52.8037,52.9975,52.7553,52.9782,42500.0
2008-05-16 15:55:00,54.61,54.82,54.58,54.76,24600.0,52.92,53.1235,52.8909,53.0654,24600.0
2008-05-19 09:30:00,54.59,55.11,54.33,55.11,14000.0,52.9006,53.4045,52.6487,53.4045,14000.0
2008-05-19 09:35:00,55.13,55.35,54.81,54.95,12600.0,53.4239,53.6371,53.1138,53.2495,12600.0
2008-05-19 09:40:00,54.96,55.04,54.78,54.93,9400.0,53.2592,53.3367,53.0848,53.2301,9400.0
2008-05-19 09:45:00,54.95,55.23,54.82,55.19,14300.0,53.2495,53.5208,53.1235,53.4821,14300.0
2008-05-19 09:50:00,55.19,55.38,55.1,55.28,24800.0,53.4821,53.6662,53.3948,53.5693,24800.0
2008-05-19 09:55:00,55.28,55.28,54.77,54.88,10600.0,53.5693,53.5693,53.0751,53.1817,10600.0
2008-05-19 10:00:00,54.95,55.3,54.88,54.88,13000.0,53.2495,53.5887,53.1817,53.1817,13000.0
2008-05-19 10:05:00,54.87,55.1,54.8,55.07,14100.0,53.172,53.3948,53.1041,53.3658,14100.0
2008-05-19 10:10:00,55.06,55.08,54.8,54.84,7100.0,53.3561,53.3755,53.1041,53.1429,7100.0
2008-05-19 10:15:00,54.83,54.85,54.54,54.58,16300.0,53.1332,53.1526,52.8522,52.8909,16300.0
2008-05-19 10:20:00,54.67,54.78,54.53,54.62,12700.0,52.9782,53.0848,52.8425,52.9297,12700.0
2008-05-19 10:25:00,54.66,54.68,54.32,54.35,13300.0,52.9685,52.9878,52.639,52.6681,13300.0
2008-05-19 10:30:00,54.4,54.45,54.2,54.33,11000.0,52.7165,52.765,52.5227,52.6487,11000.0
2008-05-19 10:35:00,54.42,54.62,54.32,54.36,19200.0,52.7359,52.9297,52.639,52.6777,19200.0
2008-05-19 10:40:00,54.41,54.5,54.09,54.5,11800.0,52.7262,52.8134,52.4161,52.8134,11800.0
2008-05-19 10:45:00,54.45,54.56,54.44,54.55,10600.0,52.765,52.8716,52.7553,52.8619,10600.0
2008-05-19 10:50:00,54.56,54.56,54.35,54.43,3900.0,52.8716,52.8716,52.6681,52.7456,3900.0
2008-05-19 10:55:00,54.46,54.8,54.43,54.68,9100.0,52.7747,53.1041,52.7456,52.9878,9100.0
2008-05-19 11:00:00,54.76,54.93,54.68,54.9,20600.0,53.0654,53.2301,52.9878,53.201,20600.0
2008-05-19 11:05:00,54.9,54.99,54.85,54.92,13500.0,53.201,53.2883,53.1526,53.2204,13500.0
2008-05-19 11:10:00,54.92,54.94,54.8,54.88,11800.0,53.2204,53.2398,53.1041,53.1817,11800.0
2008-05-19 11:15:00,54.9,55.03,54.83,55.0,21700.0,53.201,53.327,53.1332,53.2979,21700.0
2008-05-19 11:20:00,54.95,55.14,54.86,55.1,16800.0,53.2495,53.4336,53.1623,53.3948,16800.0
2008-05-19 11:25:00,55.14,55.3,55.1,55.17,34500.0,53.4336,53.5887,53.3948,53.4627,34500.0
2008-05-19 11:30:00,55.15,55.32,55.1,55.28,19900.0,53.4433,53.608,53.3948,53.5693,19900.0
2008-05-19 11:35:00,55.28,55.5,55.2,55.33,29400.0,53.5693,53.7825,53.4918,53.6177,29400.0
2008-05-19 11:40:00,55.4,55.4,55.0,55.2,14600.0,53.6856,53.6856,53.2979,53.4918,14600.0
2008-05-19 11:45:00,55.2,55.24,54.89,54.95,5400.0,53.4918,53.5305,53.1913,53.2495,5400.0
2008-05-19 11:50:00,54.93,54.96,54.75,54.75,4600.0,53.2301,53.2592,53.0557,53.0557,4600.0
2008-05-19 11:55:00,54.7,54.76,54.56,54.72,4700.0,53.0072,53.0654,52.8716,53.0266,4700.0
2008-05-19 12:00:00,54.65,54.7,54.59,54.67,5100.0,52.9588,53.0072,52.9006,52.9782,5100.0
2008-05-19 12:05:00,54.67,54.78,54.63,54.7,4000.0,52.9782,53.0848,52.9394,53.0072,4000.0
2008-05-19 12:10:00,54.72,54.72,54.44,54.57,7300.0,53.0266,53.0266,52.7553,52.8812,7300.0
2008-05-19 12:15:00,54.51,54.59,54.5,54.56,7900.0,52.8231,52.9006,52.8134,52.8716,7900.0
2008-05-19 12:20:00,54.58,54.75,54.49,54.55,10300.0,52.8909,53.0557,52.8037,52.8619,10300.0
2008-05-19 12:25:00,54.5,54.55,54.45,54.52,3800.0,52.8134,52.8619,52.765,52.8328,3800.0
2008-05-19 12:30:00,54.53,54.73,54.53,54.68,6700.0,52.8425,53.0363,52.8425,52.9878,6700.0
2008-05-19 12:35:00,54.76,54.9,54.72,54.86,4600.0,53.0654,53.201,53.0266,53.1623,4600.0
2008-05-19 12:40:00,54.83,54.83,54.5,54.6,5200.0,53.1332,53.1332,52.8134,52.9103,5200.0
2008-05-19 12:45:00,54.58,54.58,54.5,54.51,2600.0,52.8909,52.8909,52.8134,52.8231,2600.0
2008-05-19 12:50:00,54.52,54.62,54.52,54.62,1400.0,52.8328,52.9297,52.8328,52.9297,1400.0
2008-05-19 12:55:00,54.55,54.61,54.52,54.54,1000.0,52.8619,52.92,52.8328,52.8522,1000.0
2008-05-19 13:00:00,54.58,54.76,54.52,54.76,5600.0,52.8909,53.0654,52.8328,53.0654,5600.0
2008-05-19 13:05:00,54.7,54.7,54.59,54.6,5100.0,53.0072,53.0072,52.9006,52.9103,5100.0
2008-05-19 13:10:00,54.61,54.65,54.55,54.64,5400.0,52.92,52.9588,52.8619,52.9491,5400.0
2008-05-19 13:15:00,54.63,54.63,54.58,54.62,1400.0,52.9394,52.9394,52.8909,52.9297,1400.0
2008-05-19 13:20:00,54.59,54.75,54.59,54.65,9500.0,52.9006,53.0557,52.9006,52.9588,9500.0
2008-05-19 13:25:00,54.67,54.75,54.66,54.73,4600.0,52.9782,53.0557,52.9685,53.0363,4600.0
2008-05-19 13:30:00,54.75,54.87,54.75,54.75,5500.0,53.0557,53.172,53.0557,53.0557,5500.0
2008-05-19 13:35:00,54.76,54.76,54.7,54.7,3800.0,53.0654,53.0654,53.0072,53.0072,3800.0
2008-05-19 13:40:00,54.7,54.84,54.68,54.74,4900.0,53.0072,53.1429,52.9878,53.046,4900.0
2008-05-19 13:45:00,54.73,54.79,54.65,54.65,8200.0,53.0363,53.0944,52.9588,52.9588,8200.0
2008-05-19 13:50:00,54.67,54.68,54.62,54.62,6200.0,52.9782,52.9878,52.9297,52.9297,6200.0
2008-05-19 13:55:00,54.64,54.7,54.52,54.59,22300.0,52.9491,53.0072,52.8328,52.9006,22300.0
2008-05-19 14:00:00,54.6,54.65,54.57,54.64,9900.0,52.9103,52.9588,52.8812,52.9491,9900.0
2008-05-19 14:05:00,54.61,54.66,54.56,54.64,8100.0,52.92,52.9685,52.8716,52.9491,8100.0
2008-05-19 14:10:00,54.64,54.64,54.53,54.56,11400.0,52.9491,52.9491,52.8425,52.8716,11400.0
2008-05-19 14:15:00,54.58,54.63,54.15,54.17,28900.0,52.8909,52.9394,52.4742,52.4936,28900.0
2008-05-19 14:20:00,54.14,54.49,54.0,54.45,28200.0,52.4646,52.8037,52.3289,52.765,28200.0
2008-05-19 14:25:00,54.49,54.49,54.12,54.26,13100.0,52.8037,52.8037,52.4452,52.5808,13100.0
2008-05-19 14:30:00,54.33,54.47,54.21,54.37,4300.0,52.6487,52.7843,52.5324,52.6874,4300.0
2008-05-19 14:35:00,54.3,54.4,54.21,54.21,4900.0,52.6196,52.7165,52.5324,52.5324,4900.0
2008-05-19 14:40:00,54.26,54.3,54.19,54.3,4200.0,52.5808,52.6196,52.513,52.6196,4200.0
2008-05-19 14:45:00,54.33,54.33,54.02,54.02,8300.0,52.6487,52.6487,52.3483,52.3483,8300.0
2008-05-19 14:50:00,54.06,54.28,54.06,54.28,5000.0,52.387,52.6002,52.387,52.6002,5000.0
2008-05-19 14:55:00,54.32,54.32,53.99,54.07,18600.0,52.639,52.639,52.3192,52.3967,18600.0
2008-05-19 15:00:00,54.05,54.22,54.0,54.09,14500.0,52.3773,52.5421,52.3289,52.4161,14500.0
2008-05-19 15:05:00,54.09,54.22,54.02,54.15,9500.0,52.4161,52.5421,52.3483,52.4742,9500.0
2008-05-19 15:10:00,54.15,54.35,54.15,54.29,13400.0,52.4742,52.6681,52.4742,52.6099,13400.0
2008-05-19 15:15:00,54.26,54.32,54.18,54.18,8600.0,52.5808,52.639,52.5033,52.5033,8600.0
2008-05-19 15:20:00,54.18,54.36,54.18,54.28,13500.0,52.5033,52.6777,52.5033,52.6002,13500.0
2008-05-19 15:25:00,54.25,54.28,54.08,54.1,15900.0,52.5712,52.6002,52.4064,52.4258,15900.0
2008-05-19 15:30:00,54.09,54.16,53.86,53.98,22900.0,52.4161,52.4839,52.1932,52.3095,22900.0
2008-05-19 15:35:00,53.95,53.95,53.11,53.2,50200.0,52.2804,52.2804,51.4664,51.5536,50200.0
2008-05-19 15:40:00,53.18,53.31,53.04,53.09,23100.0,51.5343,51.6602,51.3986,51.4471,23100.0
2008-05-19 15:45:00,53.08,53.35,52.88,53.35,30600.0,51.4374,51.699,51.2435,51.699,30600.0
2008-05-19 15:50:00,53.33,53.33,52.95,53.21,22900.0,51.6796,51.6796,51.3114,51.5633,22900.0
2008-05-19 15:55:00,53.18,53.57,53.18,53.43,24300.0,51.5343,51.9122,51.5343,51.7765,24300.0
2008-05-20 09:30:00,52.18,52.5,51.5,51.61,48400.0,50.5652,50.8753,49.9063,50.0129,48400.0
2008-05-20 09:35:00,51.67,52.0,51.6,51.78,26300.0,50.071,50.3908,50.0032,50.1776,26300.0
2008-05-20 09:40:00,51.78,52.35,51.66,51.86,18400.0,50.1776,50.73,50.0613,50.2551,18400.0
2008-05-20 09:45:00,51.85,52.2,51.7,52.17,6100.0,50.2454,50.5846,50.1001,50.5555,6100.0
2008-05-20 09:50:00,52.15,52.29,51.93,52.18,12700.0,50.5361,50.6718,50.3229,50.5652,12700.0
2008-05-20 09:55:00,52.01,52.06,51.81,51.81,6300.0,50.4005,50.4489,50.2067,50.2067,6300.0
2008-05-20 10:00:00,51.87,51.97,51.77,51.77,7400.0,50.2648,50.3617,50.1679,50.1679,7400.0
2008-05-20 10:05:00,51.76,52.0,51.74,52.0,10600.0,50.1582,50.3908,50.1388,50.3908,10600.0
2008-05-20 10:10:00,51.97,52.04,51.79,52.04,6100.0,50.3617,50.4295,50.1873,50.4295,6100.0
2008-05-20 10:15:00,52.18,52.2,52.09,52.15,6000.0,50.5652,50.5846,50.478,50.5361,6000.0
2008-05-20 10:20:00,52.2,52.59,52.2,52.47,8300.0,50.5846,50.9625,50.5846,50.8462,8300.0
2008-05-20 10:25:00,52.5,53.07,52.46,53.07,11100.0,50.8753,51.4277,50.8365,51.4277,11100.0
2008-05-20 10:30:00,53.07,53.09,52.62,52.75,11700.0,51.4277,51.4471,50.9916,51.1176,11700.0
2008-05-20 10:35:00,52.82,52.82,52.41,52.41,9800.0,51.1854,51.1854,50.7881,50.7881,9800.0
2008-05-20 10:40:00,52.48,52.48,52.3,52.33,8700.0,50.8559,50.8559,50.6815,50.7106,8700.0
2008-05-20 10:45:00,52.39,52.62,52.37,52.62,14200.0,50.7687,50.9916,50.7493,50.9916,14200.0
2008-05-20 10:50:00,52.7,52.82,52.69,52.74,4000.0,51.0691,51.1854,51.0594,51.1079,4000.0
2008-05-20 10:55:00,52.75,52.85,52.72,52.84,4200.0,51.1176,51.2145,51.0885,51.2048,4200.0
2008-05-20 11:00:00,52.87,52.9,52.78,52.83,5300.0,51.2339,51.2629,51.1466,51.1951,5300.0
2008-05-20 11:05:00,52.87,52.87,52.72,52.74,6300.0,51.2339,51.2339,51.0885,51.1079,6300.0
2008-05-20 11:10:00,52.71,52.88,52.64,52.88,3700.0,51.0788,51.2435,51.011,51.2435,3700.0
2008-05-20 11:15:00,52.94,53.05,52.91,53.05,5600.0,51.3017,51.4083,51.2726,51.4083,5600.0
2008-05-20 11:20:00,53.08,53.31,53.08,53.31,4300.0,51.4374,51.6602,51.4374,51.6602,4300.0
2008-05-20 11:25:00,53.43,53.51,53.31,53.38,6200.0,51.7765,51.8541,51.6602,51.7281,6200.0
2008-05-20 11:30:00,53.5,53.65,53.45,53.45,3400.0,51.8444,51.9897,51.7959,51.7959,3400.0
2008-05-20 11:35:00,53.44,53.46,53.26,53.35,4000.0,51.7862,51.8056,51.6118,51.699,4000.0
2008-05-20 11:40:00,53.25,53.28,53.01,53.01,3100.0,51.6021,51.6312,51.3695,51.3695,3100.0
2008-05-20 11:45:00,52.9,53.11,52.84,53.06,4200.0,51.2629,51.4664,51.2048,51.418,4200.0
2008-05-20 11:50:00,53.04,53.24,53.04,53.24,1000.0,51.3986,51.5924,51.3986,51.5924,1000.0
2008-05-20 11:55:00,53.23,53.23,53.11,53.17,4700.0,51.5827,51.5827,51.4664,51.5246,4700.0
2008-05-20 12:00:00,53.2,53.27,53.07,53.27,6000.0,51.5536,51.6215,51.4277,51.6215,6000.0
2008-05-20 12:05:00,53.32,53.57,53.32,53.46,1800.0,51.6699,51.9122,51.6699,51.8056,1800.0
2008-05-20 12:10:00,53.5,53.55,53.46,53.48,900.0,51.8444,51.8928,51.8056,51.825,900.0
2008-05-20 12:15:00,53.55,53.55,53.49,53.49,2600.0,51.8928,51.8928,51.8347,51.8347,2600.0
2008-05-20 12:20:00,53.56,53.72,53.53,53.66,3700.0,51.9025,52.0576,51.8734,51.9994,3700.0
2008-05-20 12:25:00,53.71,53.71,53.47,53.52,5700.0,52.0479,52.0479,51.8153,51.8637,5700.0
2008-05-20 12:30:00,53.57,53.62,53.5,53.5,4100.0,51.9122,51.9606,51.8444,51.8444,4100.0
2008-05-20 12:35:00,53.49,53.53,53.4,53.43,5800.0,51.8347,51.8734,51.7475,51.7765,5800.0
2008-05-20 12:40:00,53.49,53.49,53.25,53.39,6000.0,51.8347,51.8347,51.6021,51.7378,6000.0
2008-05-20 12:45:00,53.44,53.44,53.21,53.21,4100.0,51.7862,51.7862,51.5633,51.5633,4100.0
2008-05-20 12:50:00,53.26,53.3,53.2,53.3,23000.0,51.6118,51.6506,51.5536,51.6506,23000.0
2008-05-20 12:55:00,53.28,53.39,53.28,53.39,600.0,51.6312,51.7378,51.6312,51.7378,600.0
2008-05-20 13:00:00,53.49,53.55,53.49,53.55,900.0,51.8347,51.8928,51.8347,51.8928,900.0
2008-05-20 13:05:00,53.53,53.63,53.52,53.61,4700.0,51.8734,51.9703,51.8637,51.951,4700.0
2008-05-20 13:10:00,53.63,53.63,53.55,53.61,1800.0,51.9703,51.9703,51.8928,51.951,1800.0
2008-05-20 13:15:00,53.6,53.6,53.51,53.51,1200.0,51.9413,51.9413,51.8541,51.8541,1200.0
2008-05-20 13:20:00,53.5,53.5,53.3,53.3,1600.0,51.8444,51.8444,51.6506,51.6506,1600.0
2008-05-20 13:25:00,53.3,53.3,53.3,53.3,0.0,51.6506,51.6506,51.6506,51.6506,0.0
2008-05-20 13:30:00,53.35,53.38,53.31,53.38,2800.0,51.699,51.7281,51.6602,51.7281,2800.0
2008-05-20 13:35:00,53.45,53.5,53.4,53.43,2400.0,51.7959,51.8444,51.7475,51.7765,2400.0
2008-05-20 13:40:00,53.44,53.44,53.25,53.25,2900.0,51.7862,51.7862,51.6021,51.6021,2900.0
2008-05-20 13:45:00,53.25,53.43,53.16,53.43,5700.0,51.6021,51.7765,51.5149,51.7765,5700.0
2008-05-20 13:50:00,53.41,53.43,53.25,53.27,2900.0,51.7571,51.7765,51.6021,51.6215,2900.0
2008-05-20 13:55:00,53.25,53.3,53.25,53.25,5000.0,51.6021,51.6506,51.6021,51.6021,5000.0
2008-05-20 14:00:00,53.25,53.39,53.25,53.31,3300.0,51.6021,51.7378,51.6021,51.6602,3300.0
2008-05-20 14:05:00,53.31,53.38,53.25,53.29,2600.0,51.6602,51.7281,51.6021,51.6409,2600.0
2008-05-20 14:10:00,53.25,53.53,53.25,53.39,7900.0,51.6021,51.8734,51.6021,51.7378,7900.0
2008-05-20 14:15:00,53.33,53.34,52.91,52.91,6300.0,51.6796,51.6893,51.2726,51.2726,6300.0
2008-05-20 14:20:00,52.98,53.09,52.86,53.05,5000.0,51.3405,51.4471,51.2242,51.4083,5000.0
2008-05-20 14:25:00,53.0,53.01,52.85,53.0,8300.0,51.3598,51.3695,51.2145,51.3598,8300.0
2008-05-20 14:30:00,53.03,53.2,52.85,52.91,11500.0,51.3889,51.5536,51.2145,51.2726,11500.0
2008-05-20 14:35:00,52.94,53.0,52.94,52.95,27400.0,51.3017,51.3598,51.3017,51.3114,27400.0
2008-05-20 14:40:00,52.95,52.95,52.75,52.92,6200.0,51.3114,51.3114,51.1176,51.2823,6200.0
2008-05-20 14:45:00,52.89,53.05,52.89,52.95,2500.0,51.2532,51.4083,51.2532,51.3114,2500.0
2008-05-20 14:50:00,53.02,53.13,53.02,53.05,900.0,51.3792,51.4858,51.3792,51.4083,900.0
2008-05-20 14:55:00,53.1,53.1,52.93,53.06,4500.0,51.4567,51.4567,51.292,51.418,4500.0
2008-05-20 15:00:00,53.0,53.25,53.0,53.22,3500.0,51.3598,51.6021,51.3598,51.573,3500.0
2008-05-20 15:05:00,53.22,53.25,53.08,53.08,2300.0,51.573,51.6021,51.4374,51.4374,2300.0
2008-05-20 15:10:00,53.04,53.45,53.01,53.4,10100.0,51.3986,51.7959,51.3695,51.7475,10100.0
2008-05-20 15:15:00,53.36,53.42,53.19,53.24,9900.0,51.7087,51.7668,51.544,51.5924,9900.0
2008-05-20 15:20:00,53.25,53.32,53.23,53.26,7900.0,51.6021,51.6699,51.5827,51.6118,7900.0
2008-05-20 15:25:00,53.27,53.45,53.26,53.34,11000.0,51.6215,51.7959,51.6118,51.6893,11000.0
2008-05-20 15:30:00,53.34,53.34,53.17,53.18,4500.0,51.6893,51.6893,51.5246,51.5343,4500.0
2008-05-20 15:35:00,53.2,53.25,53.05,53.16,11700.0,51.5536,51.6021,51.4083,51.5149,11700.0
2008-05-20 15:40:00,53.11,53.23,53.05,53.19,2000.0,51.4664,51.5827,51.4083,51.544,2000.0
2008-05-20 15:45:00,53.18,53.25,53.1,53.13,24900.0,51.5343,51.6021,51.4567,51.4858,24900.0
2008-05-20 15:50:00,53.17,53.41,53.11,53.3,8000.0,51.5246,51.7571,51.4664,51.6506,8000.0
2008-05-20 15:55:00,53.32,53.7,53.27,53.52,19100.0,51.6699,52.0382,51.6215,51.8637,19100.0
2008-05-21 09:30:00,53.0,53.13,52.75,53.11,13600.0,51.3598,51.4858,51.1176,51.4664,13600.0
2008-05-21 09:35:00,53.18,53.4,53.04,53.4,12900.0,51.5343,51.7475,51.3986,51.7475,12900.0
2008-05-21 09:40:00,53.3,53.45,53.25,53.44,15300.0,51.6506,51.7959,51.6021,51.7862,15300.0
2008-05-21 09:45:00,53.45,53.5,53.37,53.42,17800.0,51.7959,51.8444,51.7184,51.7668,17800.0
2008-05-21 09:50:00,53.4,53.5,53.25,53.29,12800.0,51.7475,51.8444,51.6021,51.6409,12800.0
2008-05-21 09:55:00,53.3,53.3,53.0,53.0,20100.0,51.6506,51.6506,51.3598,51.3598,20100.0
2008-05-21 10:00:00,53.0,53.3,52.98,53.3,19100.0,51.3598,51.6506,51.3405,51.6506,19100.0
2008-05-21 10:05:00,53.35,53.4,53.24,53.24,9700.0,51.699,51.7475,51.5924,51.5924,9700.0
2008-05-21 10:10:00,53.25,53.26,53.12,53.2,4600.0,51.6021,51.6118,51.4761,51.5536,4600.0
2008-05-21 10:15:00,53.2,53.2,52.76,52.8,10000.0,51.5536,51.5536,51.1273,51.166,10000.0
2008-05-21 10:20:00,52.82,53.0,52.75,53.0,16500.0,51.1854,51.3598,51.1176,51.3598,16500.0
2008-05-21 10:25:00,53.0,53.0,52.92,52.94,3800.0,51.3598,51.3598,51.2823,51.3017,3800.0
2008-05-21 10:30:00,52.94,52.95,52.5,52.59,11600.0,51.3017,51.3114,50.8753,50.9625,11600.0
2008-05-21 10:35:00,52.7,52.7,52.56,52.65,15400.0,51.0691,51.0691,50.9335,51.0207,15400.0
2008-05-21 10:40:00,52.7,52.7,52.48,52.48,3500.0,51.0691,51.0691,50.8559,50.8559,3500.0
2008-05-21 10:45:00,52.5,52.5,52.21,52.23,16500.0,50.8753,50.8753,50.5943,50.6137,16500.0
2008-05-21 10:50:00,52.28,52.28,51.89,51.92,18400.0,50.6621,50.6621,50.2842,50.3133,18400.0
2008-05-21 10:55:00,51.95,52.0,51.89,51.89,16000.0,50.3423,50.3908,50.2842,50.2842,16000.0
2008-05-21 11:00:00,51.97,51.97,51.71,51.8,15100.0,50.3617,50.3617,50.1098,50.197,15100.0
2008-05-21 11:05:00,51.8,51.9,51.4,51.4,19000.0,50.197,50.2939,49.8094,49.8094,19000.0
2008-05-21 11:10:00,51.47,51.9,51.4,51.9,19900.0,49.8772,50.2939,49.8094,50.2939,19900.0
2008-05-21 11:15:00,51.85,51.92,51.76,51.83,15200.0,50.2454,50.3133,50.1582,50.226,15200.0
2008-05-21 11:20:00,51.81,52.22,51.81,52.22,8900.0,50.2067,50.604,50.2067,50.604,8900.0
2008-05-21 11:25:00,52.16,52.21,52.1,52.21,3000.0,50.5458,50.5943,50.4877,50.5943,3000.0
2008-05-21 11:30:00,52.21,52.57,52.21,52.49,19100.0,50.5943,50.9431,50.5943,50.8656,19100.0
2008-05-21 11:35:00,52.38,52.38,52.2,52.2,5500.0,50.759,50.759,50.5846,50.5846,5500.0
2008-05-21 11:40:00,52.15,52.18,51.92,51.99,5100.0,50.5361,50.5652,50.3133,50.3811,5100.0
2008-05-21 11:45:00,51.85,51.9,51.85,51.88,1200.0,50.2454,50.2939,50.2454,50.2745,1200.0
2008-05-21 11:50:00,51.9,52.15,51.9,52.12,17100.0,50.2939,50.5361,50.2939,50.5071,17100.0
2008-05-21 11:55:00,52.16,52.55,52.16,52.32,12200.0,50.5458,50.9238,50.5458,50.7009,12200.0
2008-05-21 12:00:00,52.32,52.4,52.32,52.35,6200.0,50.7009,50.7784,50.7009,50.73,6200.0
2008-05-21 12:05:00,52.34,52.38,52.05,52.08,13800.0,50.7203,50.759,50.4392,50.4683,13800.0
2008-05-21 12:10:00,52.1,52.12,52.0,52.02,3600.0,50.4877,50.5071,50.3908,50.4102,3600.0
2008-05-21 12:15:00,52.04,52.13,51.99,52.1,14500.0,50.4295,50.5168,50.3811,50.4877,14500.0
2008-05-21 12:20:00,52.14,52.17,52.03,52.03,5100.0,50.5264,50.5555,50.4199,50.4199,5100.0
2008-05-21 12:25:00,52.02,52.09,51.99,52.0,7200.0,50.4102,50.478,50.3811,50.3908,7200.0
2008-05-21 12:30:00,52.0,52.12,52.0,52.12,7500.0,50.3908,50.5071,50.3908,50.5071,7500.0
2008-05-21 12:35:00,52.11,52.12,51.99,52.07,11500.0,50.4974,50.5071,50.3811,50.4586,11500.0
2008-05-21 12:40:00,52.05,52.39,52.05,52.32,7400.0,50.4392,50.7687,50.4392,50.7009,7400.0
2008-05-21 12:45:00,52.4,52.4,52.16,52.25,3900.0,50.7784,50.7784,50.5458,50.633,3900.0
2008-05-21 12:50:00,52.3,52.35,52.18,52.29,4900.0,50.6815,50.73,50.5652,50.6718,4900.0
2008-05-21 12:55:00,52.38,52.38,52.32,52.34,2600.0,50.759,50.759,50.7009,50.7203,2600.0
2008-05-21 13:00:00,52.34,52.39,52.1,52.1,7000.0,50.7203,50.7687,50.4877,50.4877,7000.0
2008-05-21 13:05:00,52.05,52.05,51.77,51.87,6100.0,50.4392,50.4392,50.1679,50.2648,6100.0
2008-05-21 13:10:00,51.88,52.0,51.88,51.97,3900.0,50.2745,50.3908,50.2745,50.3617,3900.0
2008-05-21 13:15:00,51.98,52.0,51.93,51.93,6300.0,50.3714,50.3908,50.3229,50.3229,6300.0
2008-05-21 13:20:00,51.89,51.91,51.7,51.91,5100.0,50.2842,50.3036,50.1001,50.3036,5100.0
2008-05-21 13:25:00,51.94,51.97,51.69,51.7,5500.0,50.3326,50.3617,50.0904,50.1001,5500.0
2008-05-21 13:30:00,51.75,51.75,51.61,51.61,5400.0,50.1485,50.1485,50.0129,50.0129,5400.0
2008-05-21 13:35:00,51.6,51.6,51.4,51.42,18100.0,50.0032,50.0032,49.8094,49.8287,18100.0
2008-05-21 13:40:00,51.42,51.54,51.4,51.43,9300.0,49.8287,49.945,49.8094,49.8384,9300.0
2008-05-21 13:45:00,51.4,51.4,51.3,51.3,9100.0,49.8094,49.8094,49.7124,49.7124,9100.0
2008-05-21 13:50:00,51.3,51.3,50.9,50.91,23200.0,49.7124,49.7124,49.3248,49.3345,23200.0
2008-05-21 13:55:00,50.99,51.0,50.76,50.86,20600.0,49.412,49.4217,49.1892,49.2861,20600.0
2008-05-21 14:00:00,50.81,50.81,50.42,50.54,29100.0,49.2376,49.2376,48.8597,48.976,29100.0
2008-05-21 14:05:00,50.57,50.79,50.45,50.5,18700.0,49.005,49.2182,48.8887,48.9372,18700.0
2008-05-21 14:10:00,50.49,50.49,50.25,50.34,18100.0,48.9275,48.9275,48.6949,48.7822,18100.0
2008-05-21 14:15:00,50.38,50.39,50.1,50.2,25600.0,48.8209,48.8306,48.5496,48.6465,25600.0
2008-05-21 14:20:00,50.27,50.48,50.15,50.23,14000.0,48.7143,48.9178,48.598,48.6756,14000.0
2008-05-21 14:25:00,50.16,50.39,49.53,49.77,61500.0,48.6077,48.8306,47.9972,48.2298,61500.0
2008-05-21 14:30:00,49.86,50.0,49.74,49.74,16600.0,48.317,48.4527,48.2007,48.2007,16600.0
2008-05-21 14:35:00,49.74,49.74,49.05,49.35,43500.0,48.2007,48.2007,47.5321,47.8228,43500.0
2008-05-21 14:40:00,49.36,49.36,48.9,49.09,57000.0,47.8325,47.8325,47.3867,47.5708,57000.0
2008-05-21 14:45:00,49.16,49.17,49.06,49.17,17300.0,47.6387,47.6484,47.5418,47.6484,17300.0
2008-05-21 14:50:00,49.21,49.24,49.11,49.16,18800.0,47.6871,47.7162,47.5902,47.6387,18800.0
2008-05-21 14:55:00,49.15,49.16,48.94,48.94,23900.0,47.629,47.6387,47.4255,47.4255,23900.0
2008-05-21 15:00:00,48.92,49.09,48.75,48.99,29800.0,47.4061,47.5708,47.2414,47.4739,29800.0
2008-05-21 15:05:00,49.02,49.06,48.79,48.92,33200.0,47.503,47.5418,47.2801,47.4061,33200.0
2008-05-21 15:10:00,48.97,49.2,48.92,49.19,20300.0,47.4546,47.6774,47.4061,47.6677,20300.0
2008-05-21 15:15:00,49.17,49.68,49.14,49.52,34400.0,47.6484,48.1426,47.6193,47.9875,34400.0
2008-05-21 15:20:00,49.49,49.84,49.49,49.69,24100.0,47.9585,48.2976,47.9585,48.1523,24100.0
2008-05-21 15:25:00,49.72,50.07,49.69,50.0,27300.0,48.1813,48.5205,48.1523,48.4527,27300.0
2008-05-21 15:30:00,50.0,50.1,49.67,50.03,34500.0,48.4527,48.5496,48.1329,48.4817,34500.0
2008-05-21 15:35:00,50.08,50.49,49.96,50.19,60500.0,48.5302,48.9275,48.4139,48.6368,60500.0
2008-05-21 15:40:00,50.19,50.26,49.92,49.98,57400.0,48.6368,48.7046,48.3752,48.4333,57400.0
2008-05-21 15:45:00,50.0,50.29,49.99,50.29,35400.0,48.4527,48.7337,48.443,48.7337,35400.0
2008-05-21 15:50:00,50.27,50.55,49.9,50.22,64700.0,48.7143,48.9857,48.3558,48.6659,64700.0
2008-05-21 15:55:00,50.22,50.54,50.09,50.47,97000.0,48.6659,48.976,48.5399,48.9081,97000.0
2008-05-22 09:30:00,50.45,51.62,50.33,51.31,30800.0,48.8887,50.0225,48.7725,49.7221,30800.0
2008-05-22 09:35:00,51.25,51.79,49.62,50.22,39500.0,49.664,50.1873,48.0844,48.6659,39500.0
2008-05-22 09:40:00,50.51,50.95,50.15,50.65,16700.0,48.9469,49.3733,48.598,49.0826,16700.0
2008-05-22 09:45:00,50.61,50.69,50.14,50.14,8900.0,49.0438,49.1213,48.5883,48.5883,8900.0
2008-05-22 09:50:00,50.2,50.21,49.27,49.75,44000.0,48.6465,48.6562,47.7453,48.2104,44000.0
2008-05-22 09:55:00,49.79,49.97,48.9,49.1,18200.0,48.2492,48.4236,47.3867,47.5805,18200.0
2008-05-22 10:00:00,49.19,49.68,48.93,49.21,22900.0,47.6677,48.1426,47.4158,47.6871,22900.0
2008-05-22 10:05:00,49.2,49.46,49.06,49.25,7300.0,47.6774,47.9294,47.5418,47.7259,7300.0
2008-05-22 10:10:00,49.25,49.37,49.12,49.37,8200.0,47.7259,47.8422,47.5999,47.8422,8200.0
2008-05-22 10:15:00,49.32,49.36,49.14,49.2,5300.0,47.7937,47.8325,47.6193,47.6774,5300.0
2008-05-22 10:20:00,49.24,49.35,48.83,48.98,24400.0,47.7162,47.8228,47.3189,47.4642,24400.0
2008-05-22 10:25:00,48.97,49.05,48.74,49.0,16600.0,47.4546,47.5321,47.2317,47.4836,16600.0
2008-05-22 10:30:00,48.88,48.88,48.09,48.34,66600.0,47.3673,47.3673,46.6018,46.844,66600.0
2008-05-22 10:35:00,48.33,48.5,47.75,48.15,32900.0,46.8344,46.9991,46.2723,46.6599,32900.0
2008-05-22 10:40:00,48.15,48.22,48.01,48.02,9800.0,46.6599,46.7278,46.5243,46.5339,9800.0
2008-05-22 10:45:00,48.0,48.05,47.26,47.57,37500.0,46.5146,46.563,45.7975,46.0979,37500.0
2008-05-22 10:50:00,47.57,47.62,47.1,47.39,32800.0,46.0979,46.1463,45.6424,45.9234,32800.0
2008-05-22 10:55:00,47.41,47.42,46.4,46.89,70800.0,45.9428,45.9525,44.9641,45.4389,70800.0
2008-05-22 11:00:00,46.9,46.93,46.51,46.93,42700.0,45.4486,45.4777,45.0707,45.4777,42700.0
2008-05-22 11:05:00,46.92,47.0,46.72,46.97,28800.0,45.468,45.5455,45.2742,45.5164,28800.0
2008-05-22 11:10:00,46.97,47.65,46.94,47.53,37000.0,45.5164,46.1754,45.4874,46.0591,37000.0
2008-05-22 11:15:00,47.58,47.7,47.41,47.69,18700.0,46.1076,46.2239,45.9428,46.2142,18700.0
2008-05-22 11:20:00,47.68,47.95,47.63,47.89,27100.0,46.2045,46.4661,46.156,46.408,27100.0
2008-05-22 11:25:00,47.88,48.02,47.82,47.85,7800.0,46.3983,46.5339,46.3401,46.3692,7800.0
2008-05-22 11:30:00,47.84,47.95,47.61,47.65,26100.0,46.3595,46.4661,46.1366,46.1754,26100.0
2008-05-22 11:35:00,47.64,47.67,47.52,47.61,6900.0,46.1657,46.1948,46.0494,46.1366,6900.0
2008-05-22 11:40:00,47.61,47.61,47.07,47.14,13000.0,46.1366,46.1366,45.6133,45.6812,13000.0
2008-05-22 11:45:00,47.13,47.27,47.0,47.09,17500.0,45.6715,45.8072,45.5455,45.6327,17500.0
2008-05-22 11:50:00,47.03,47.32,46.85,47.32,13800.0,45.5746,45.8556,45.4002,45.8556,13800.0
2008-05-22 11:55:00,47.24,47.25,47.12,47.25,6800.0,45.7781,45.7878,45.6618,45.7878,6800.0
2008-05-22 12:00:00,47.2,47.37,47.2,47.36,9500.0,45.7393,45.9041,45.7393,45.8944,9500.0
2008-05-22 12:05:00,47.36,47.6,47.27,47.41,8600.0,45.8944,46.1269,45.8072,45.9428,8600.0
2008-05-22 12:10:00,47.31,47.31,47.06,47.1,11100.0,45.8459,45.8459,45.6037,45.6424,11100.0
2008-05-22 12:15:00,47.15,47.15,46.95,46.99,14800.0,45.6909,45.6909,45.4971,45.5358,14800.0
2008-05-22 12:20:00,46.94,47.14,46.94,47.14,13200.0,45.4874,45.6812,45.4874,45.6812,13200.0
2008-05-22 12:25:00,47.1,47.16,47.04,47.07,6900.0,45.6424,45.7006,45.5843,45.6133,6900.0
2008-05-22 12:30:00,47.06,47.15,46.99,47.0,8600.0,45.6037,45.6909,45.5358,45.5455,8600.0
2008-05-22 12:35:00,47.0,47.05,46.75,46.81,8100.0,45.5455,45.594,45.3033,45.3614,8100.0
2008-05-22 12:40:00,46.82,46.87,46.75,46.8,2100.0,45.3711,45.4195,45.3033,45.3517,2100.0
2008-05-22 12:45:00,46.84,46.89,46.77,46.86,9900.0,45.3905,45.4389,45.3226,45.4098,9900.0
2008-05-22 12:50:00,46.86,46.95,46.76,46.81,11500.0,45.4098,45.4971,45.3129,45.3614,11500.0
2008-05-22 12:55:00,46.83,46.91,46.8,46.91,3500.0,45.3808,45.4583,45.3517,45.4583,3500.0
2008-05-22 13:00:00,46.9,47.0,46.87,46.96,23700.0,45.4486,45.5455,45.4195,45.5068,23700.0
2008-05-22 13:05:00,46.97,46.98,46.84,46.86,12400.0,45.5164,45.5261,45.3905,45.4098,12400.0
2008-05-22 13:10:00,46.89,46.99,46.8,46.92,9400.0,45.4389,45.5358,45.3517,45.468,9400.0
2008-05-22 13:15:00,46.94,46.94,46.72,46.76,14700.0,45.4874,45.4874,45.2742,45.3129,14700.0
2008-05-22 13:20:00,46.77,46.91,46.72,46.81,14300.0,45.3226,45.4583,45.2742,45.3614,14300.0
2008-05-22 13:25:00,46.87,46.89,46.77,46.83,13300.0,45.4195,45.4389,45.3226,45.3808,13300.0
2008-05-22 13:30:00,46.86,46.86,46.69,46.69,14800.0,45.4098,45.4098,45.2451,45.2451,14800.0
2008-05-22 13:35:00,46.75,46.88,46.71,46.78,15500.0,45.3033,45.4292,45.2645,45.3323,15500.0
2008-05-22 13:40:00,46.78,46.82,46.74,46.78,15900.0,45.3323,45.3711,45.2936,45.3323,15900.0
2008-05-22 13:45:00,46.77,46.82,46.63,46.66,10800.0,45.3226,45.3711,45.187,45.216,10800.0
2008-05-22 13:50:00,46.67,46.77,46.66,46.66,5700.0,45.2257,45.3226,45.216,45.216,5700.0
2008-05-22 13:55:00,46.69,46.7,46.6,46.64,6600.0,45.2451,45.2548,45.1579,45.1967,6600.0
2008-05-22 14:00:00,46.67,46.76,46.65,46.71,13500.0,45.2257,45.3129,45.2063,45.2645,13500.0
2008-05-22 14:05:00,46.76,46.93,46.62,46.71,9800.0,45.3129,45.4777,45.1773,45.2645,9800.0
2008-05-22 14:10:00,46.71,46.8,46.71,46.79,5200.0,45.2645,45.3517,45.2645,45.342,5200.0
2008-05-22 14:15:00,46.75,46.76,46.53,46.53,13400.0,45.3033,45.3129,45.0901,45.0901,13400.0
2008-05-22 14:20:00,46.53,46.61,46.12,46.25,33700.0,45.0901,45.1676,44.6927,44.8187,33700.0
2008-05-22 14:25:00,46.25,46.28,45.61,45.75,55400.0,44.8187,44.8478,44.1985,44.3342,55400.0
2008-05-22 14:30:00,45.73,46.23,45.71,46.19,30200.0,44.3148,44.7993,44.2954,44.7606,30200.0
2008-05-22 14:35:00,46.15,46.54,46.14,46.36,37700.0,44.7218,45.0998,44.7121,44.9253,37700.0
2008-05-22 14:40:00,46.4,46.42,46.15,46.19,19500.0,44.9641,44.9835,44.7218,44.7606,19500.0
2008-05-22 14:45:00,46.22,46.5,46.19,46.4,18800.0,44.7897,45.061,44.7606,44.9641,18800.0
2008-05-22 14:50:00,46.4,46.5,46.25,46.25,7900.0,44.9641,45.061,44.8187,44.8187,7900.0
2008-05-22 14:55:00,46.29,46.29,46.08,46.14,9700.0,44.8575,44.8575,44.654,44.7121,9700.0
2008-05-22 15:00:00,46.12,46.17,45.87,45.99,15000.0,44.6927,44.7412,44.4505,44.5668,15000.0
2008-05-22 15:05:00,45.99,46.07,45.76,45.98,22700.0,44.5668,44.6443,44.3439,44.5571,22700.0
2008-05-22 15:10:00,45.93,46.02,45.93,46.01,22600.0,44.5086,44.5958,44.5086,44.5862,22600.0
2008-05-22 15:15:00,45.98,46.02,45.92,45.94,16500.0,44.5571,44.5958,44.4989,44.5183,16500.0
2008-05-22 15:20:00,45.92,46.0,45.85,45.97,47900.0,44.4989,44.5765,44.4311,44.5474,47900.0
2008-05-22 15:25:00,45.95,45.97,45.65,45.81,37500.0,44.528,44.5474,44.2373,44.3923,37500.0
2008-05-22 15:30:00,45.81,45.81,45.23,45.23,59600.0,44.3923,44.3923,43.8303,43.8303,59600.0
2008-05-22 15:35:00,45.26,45.39,44.51,44.54,91900.0,43.8594,43.9853,43.1326,43.1616,91900.0
2008-05-22 15:40:00,44.65,44.91,44.25,44.75,78800.0,43.2682,43.5202,42.8806,43.3651,78800.0
2008-05-22 15:45:00,44.8,44.89,44.46,44.65,73300.0,43.4136,43.5008,43.0841,43.2682,73300.0
2008-05-22 15:50:00,44.73,44.77,44.35,44.5,106500.0,43.3458,43.3845,42.9775,43.1229,106500.0
2008-05-22 15:55:00,44.51,44.63,44.43,44.63,122900.0,43.1326,43.2489,43.055,43.2489,122900.0
2008-05-23 09:30:00,44.0,44.14,43.07,43.82,47500.0,42.6384,42.774,41.7371,42.4639,47500.0
2008-05-23 09:35:00,43.74,43.75,43.2,43.75,37000.0,42.3864,42.3961,41.8631,42.3961,37000.0
2008-05-23 09:40:00,43.75,43.75,43.16,43.17,19800.0,42.3961,42.3961,41.8243,41.834,19800.0
2008-05-23 09:45:00,43.17,43.26,42.73,42.73,72300.0,41.834,41.9213,41.4077,41.4077,72300.0
2008-05-23 09:50:00,42.8,42.86,41.83,42.01,126700.0,41.4755,41.5336,40.5355,40.7099,126700.0
2008-05-23 09:55:00,41.97,42.3,41.86,42.05,50500.0,40.6712,40.991,40.5646,40.7487,50500.0
2008-05-23 10:00:00,42.14,42.45,42.0,42.07,44600.0,40.8359,41.1363,40.7002,40.7681,44600.0
2008-05-23 10:05:00,42.09,42.09,41.19,41.63,121900.0,40.7875,40.7875,39.9153,40.3417,121900.0
2008-05-23 10:10:00,41.66,41.68,40.97,41.04,76000.0,40.3708,40.3902,39.7021,39.77,76000.0
2008-05-23 10:15:00,41.04,41.09,40.41,40.62,125300.0,39.77,39.8184,39.1595,39.363,125300.0
2008-05-23 10:20:00,40.73,41.23,40.65,41.19,99900.0,39.4695,39.9541,39.392,39.9153,99900.0
2008-05-23 10:25:00,41.2,41.3,41.0,41.0,76500.0,39.925,40.0219,39.7312,39.7312,76500.0
2008-05-23 10:30:00,41.0,41.48,41.0,41.45,77100.0,39.7312,40.1963,39.7312,40.1673,77100.0
2008-05-23 10:35:00,41.45,41.56,41.16,41.39,46500.0,40.1673,40.2739,39.8862,40.1091,46500.0
2008-05-23 10:40:00,41.39,41.57,41.25,41.54,48200.0,40.1091,40.2836,39.9735,40.2545,48200.0
2008-05-23 10:45:00,41.54,41.99,41.47,41.72,74200.0,40.2545,40.6906,40.1866,40.4289,74200.0
2008-05-23 10:50:00,41.72,41.94,41.65,41.81,32400.0,40.4289,40.6421,40.3611,40.5161,32400.0
2008-05-23 10:55:00,41.85,41.91,41.46,41.65,33500.0,40.5549,40.613,40.177,40.3611,33500.0
2008-05-23 11:00:00,41.72,42.23,41.59,42.02,46100.0,40.4289,40.9231,40.3029,40.7196,46100.0
2008-05-23 11:05:00,42.07,42.24,41.86,42.01,34800.0,40.7681,40.9328,40.5646,40.7099,34800.0
2008-05-23 11:10:00,42.0,42.32,42.0,42.3,42600.0,40.7002,41.0103,40.7002,40.991,42600.0
2008-05-23 11:15:00,42.31,42.5,42.12,42.33,43700.0,41.0007,41.1848,40.8165,41.02,43700.0
2008-05-23 11:20:00,42.3,42.4,42.14,42.37,26400.0,40.991,41.0879,40.8359,41.0588,26400.0
2008-05-23 11:25:00,42.38,42.4,42.22,42.35,17100.0,41.0685,41.0879,40.9134,41.0394,17100.0
2008-05-23 11:30:00,42.33,42.44,42.2,42.29,23100.0,41.02,41.1266,40.8941,40.9813,23100.0
2008-05-23 11:35:00,42.29,42.88,42.26,42.82,37200.0,40.9813,41.553,40.9522,41.4949,37200.0
2008-05-23 11:40:00,42.81,42.97,42.77,42.97,21600.0,41.4852,41.6402,41.4464,41.6402,21600.0
2008-05-23 11:45:00,42.93,43.19,42.89,42.94,36400.0,41.6015,41.8534,41.5627,41.6112,36400.0
2008-05-23 11:50:00,43.02,43.3,42.51,42.6,39300.0,41.6887,41.96,41.1945,41.2817,39300.0
2008-05-23 11:55:00,42.59,43.0,42.37,43.0,25800.0,41.272,41.6693,41.0588,41.6693,25800.0
2008-05-23 12:00:00,43.0,43.5,42.9,43.36,34900.0,41.6693,42.1538,41.5724,42.0182,34900.0
2008-05-23 12:05:00,43.37,43.37,42.76,42.95,24400.0,42.0279,42.0279,41.4367,41.6208,24400.0
2008-05-23 12:10:00,42.89,42.95,42.75,42.75,13900.0,41.5627,41.6208,41.427,41.427,13900.0
2008-05-23 12:15:00,42.84,42.93,42.64,42.88,12900.0,41.5143,41.6015,41.3204,41.553,12900.0
2008-05-23 12:20:00,42.87,43.17,42.86,43.14,11100.0,41.5433,41.834,41.5336,41.805,11100.0
2008-05-23 12:25:00,43.1,43.1,42.76,43.03,12600.0,41.7662,41.7662,41.4367,41.6984,12600.0
2008-05-23 12:30:00,43.05,43.08,42.85,42.88,15000.0,41.7178,41.7468,41.5239,41.553,15000.0
2008-05-23 12:35:00,42.85,42.95,42.45,42.49,19300.0,41.5239,41.6208,41.1363,41.1751,19300.0
2008-05-23 12:40:00,42.5,42.68,42.39,42.51,27900.0,41.1848,41.3592,41.0782,41.1945,27900.0
2008-05-23 12:45:00,42.46,42.96,42.3,42.96,29800.0,41.146,41.6305,40.991,41.6305,29800.0
2008-05-23 12:50:00,42.91,42.96,42.62,42.88,21800.0,41.5821,41.6305,41.3011,41.553,21800.0
2008-05-23 12:55:00,42.87,42.9,42.32,42.46,17800.0,41.5433,41.5724,41.0103,41.146,17800.0
2008-05-23 13:00:00,42.48,42.6,42.32,42.58,16100.0,41.1654,41.2817,41.0103,41.2623,16100.0
2008-05-23 13:05:00,42.58,42.63,42.4,42.53,18400.0,41.2623,41.3108,41.0879,41.2138,18400.0
2008-05-23 13:10:00,42.53,42.56,42.4,42.51,8400.0,41.2138,41.2429,41.0879,41.1945,8400.0
2008-05-23 13:15:00,42.54,42.67,42.49,42.6,19000.0,41.2235,41.3495,41.1751,41.2817,19000.0
2008-05-23 13:20:00,42.62,42.79,42.62,42.77,13000.0,41.3011,41.4658,41.3011,41.4464,13000.0
2008-05-23 13:25:00,42.76,42.96,42.76,42.82,14300.0,41.4367,41.6305,41.4367,41.4949,14300.0
2008-05-23 13:30:00,42.82,43.35,42.82,43.24,24400.0,41.4949,42.0085,41.4949,41.9019,24400.0
2008-05-23 13:35:00,43.25,43.42,42.95,43.23,18300.0,41.9116,42.0763,41.6208,41.8922,18300.0
2008-05-23 13:40:00,43.32,43.5,43.24,43.46,14900.0,41.9794,42.1538,41.9019,42.1151,14900.0
2008-05-23 13:45:00,43.48,43.59,43.39,43.43,28000.0,42.1344,42.241,42.0472,42.086,28000.0
2008-05-23 13:50:00,43.43,43.6,43.3,43.39,15900.0,42.086,42.2507,41.96,42.0472,15900.0
2008-05-23 13:55:00,43.58,43.62,43.44,43.49,12000.0,42.2314,42.2701,42.0957,42.1441,12000.0
2008-05-23 14:00:00,43.45,43.69,43.45,43.63,18000.0,42.1054,42.3379,42.1054,42.2798,18000.0
2008-05-23 14:05:00,43.59,44.01,43.59,43.95,52100.0,42.241,42.648,42.241,42.5899,52100.0
2008-05-23 14:10:00,43.94,44.24,43.75,44.03,36300.0,42.5802,42.8709,42.3961,42.6674,36300.0
2008-05-23 14:15:00,44.01,44.46,43.96,44.24,33400.0,42.648,43.0841,42.5996,42.8709,33400.0
2008-05-23 14:20:00,44.21,44.5,44.0,44.41,50100.0,42.8419,43.1229,42.6384,43.0357,50100.0
2008-05-23 14:25:00,44.42,44.9,44.4,44.89,52700.0,43.0454,43.5105,43.026,43.5008,52700.0
2008-05-23 14:30:00,44.9,45.66,44.85,45.5,85200.0,43.5105,44.247,43.462,44.0919,85200.0
2008-05-23 14:35:00,45.51,46.0,45.33,45.72,63400.0,44.1016,44.5765,43.9272,44.3051,63400.0
2008-05-23 14:40:00,45.7,45.86,45.49,45.65,32600.0,44.2857,44.4408,44.0822,44.2373,32600.0
2008-05-23 14:45:00,45.77,46.23,45.77,46.17,28600.0,44.3536,44.7993,44.3536,44.7412,28600.0
2008-05-23 14:50:00,46.17,46.17,45.84,45.88,11900.0,44.7412,44.7412,44.4214,44.4602,11900.0
2008-05-23 14:55:00,45.92,46.23,45.92,46.1,18900.0,44.4989,44.7993,44.4989,44.6734,18900.0
2008-05-23 15:00:00,46.11,46.35,45.82,45.98,27000.0,44.6831,44.9156,44.402,44.5571,27000.0
2008-05-23 15:05:00,45.99,46.0,45.63,45.64,26900.0,44.5668,44.5765,44.2179,44.2276,26900.0
2008-05-23 15:10:00,45.64,45.87,45.57,45.6,31700.0,44.2276,44.4505,44.1598,44.1888,31700.0
2008-05-23 15:15:00,45.6,45.6,45.16,45.27,50700.0,44.1888,44.1888,43.7625,43.8691,50700.0
2008-05-23 15:20:00,45.32,45.48,45.0,45.3,44300.0,43.9175,44.0726,43.6074,43.8981,44300.0
2008-05-23 15:25:00,45.35,45.54,45.19,45.32,14200.0,43.9466,44.1307,43.7915,43.9175,14200.0
2008-05-23 15:30:00,45.32,45.44,45.21,45.24,26800.0,43.9175,44.0338,43.8109,43.84,26800.0
2008-05-23 15:35:00,45.24,45.35,45.03,45.12,37500.0,43.84,43.9466,43.6365,43.7237,37500.0
2008-05-23 15:40:00,45.16,45.37,45.0,45.33,32900.0,43.7625,43.966,43.6074,43.9272,32900.0
2008-05-23 15:45:00,45.34,45.35,45.0,45.15,23600.0,43.9369,43.9466,43.6074,43.7528,23600.0
2008-05-23 15:50:00,45.14,45.23,45.0,45.09,30500.0,43.7431,43.8303,43.6074,43.6946,30500.0
2008-05-23 15:55:00,45.07,45.33,45.03,45.24,36300.0,43.6752,43.9272,43.6365,43.84,36300.0
2008-05-27 09:30:00,45.35,45.35,44.15,44.26,10900.0,43.9466,43.9466,42.7837,42.8903,10900.0
2008-05-27 09:35:00,44.23,44.8,44.23,44.59,8100.0,42.8612,43.4136,42.8612,43.2101,8100.0
2008-05-27 09:40:00,44.65,45.0,44.33,44.44,9800.0,43.2682,43.6074,42.9581,43.0647,9800.0
2008-05-27 09:45:00,44.45,44.67,44.38,44.59,10000.0,43.0744,43.2876,43.0066,43.2101,10000.0
2008-05-27 09:50:00,44.59,44.59,44.2,44.36,14700.0,43.2101,43.2101,42.8322,42.9872,14700.0
2008-05-27 09:55:00,44.37,44.37,43.85,43.88,11700.0,42.9969,42.9969,42.493,42.5221,11700.0
2008-05-27 10:00:00,43.86,44.61,43.41,44.61,30900.0,42.5027,43.2295,42.0666,43.2295,30900.0
2008-05-27 10:05:00,44.61,44.7,44.51,44.7,10500.0,43.2295,43.3167,43.1326,43.3167,10500.0
2008-05-27 10:10:00,44.7,44.7,44.31,44.65,13000.0,43.3167,43.3167,42.9388,43.2682,13000.0
2008-05-27 10:15:00,44.57,44.57,44.3,44.3,4600.0,43.1907,43.1907,42.9291,42.9291,4600.0
2008-05-27 10:20:00,44.19,44.26,44.06,44.14,5100.0,42.8225,42.8903,42.6965,42.774,5100.0
2008-05-27 10:25:00,44.11,44.16,43.92,44.15,8600.0,42.745,42.7934,42.5608,42.7837,8600.0
2008-05-27 10:30:00,44.2,44.2,43.97,44.06,8300.0,42.8322,42.8322,42.6093,42.6965,8300.0
2008-05-27 10:35:00,44.06,44.33,44.06,44.11,7000.0,42.6965,42.9581,42.6965,42.745,7000.0
2008-05-27 10:40:00,44.07,44.22,43.99,44.09,8700.0,42.7062,42.8515,42.6287,42.7256,8700.0
2008-05-27 10:45:00,44.1,44.5,44.08,44.27,7600.0,42.7353,43.1229,42.7159,42.9,7600.0
2008-05-27 10:50:00,44.29,44.29,44.06,44.09,3200.0,42.9194,42.9194,42.6965,42.7256,3200.0
2008-05-27 10:55:00,44.12,44.2,44.07,44.2,9400.0,42.7546,42.8322,42.7062,42.8322,9400.0
2008-05-27 11:00:00,44.19,44.24,44.07,44.07,5300.0,42.8225,42.8709,42.7062,42.7062,5300.0
2008-05-27 11:05:00,44.07,44.1,43.84,43.91,9500.0,42.7062,42.7353,42.4833,42.5511,9500.0
2008-05-27 11:10:00,43.94,44.0,43.65,43.84,9900.0,42.5802,42.6384,42.2992,42.4833,9900.0
2008-05-27 11:15:00,43.78,43.81,43.65,43.65,7000.0,42.4252,42.4542,42.2992,42.2992,7000.0
2008-05-27 11:20:00,43.71,43.71,43.28,43.45,21100.0,42.3573,42.3573,41.9406,42.1054,21100.0
2008-05-27 11:25:00,43.4,43.48,43.35,43.41,9300.0,42.0569,42.1344,42.0085,42.0666,9300.0
2008-05-27 11:30:00,43.41,43.51,43.39,43.43,15400.0,42.0666,42.1635,42.0472,42.086,15400.0
2008-05-27 11:35:00,43.43,43.45,43.3,43.35,12600.0,42.086,42.1054,41.96,42.0085,12600.0
2008-05-27 11:40:00,43.36,43.4,43.15,43.25,11500.0,42.0182,42.0569,41.8147,41.9116,11500.0
2008-05-27 11:45:00,43.24,43.24,43.0,43.0,11200.0,41.9019,41.9019,41.6693,41.6693,11200.0
2008-05-27 11:50:00,43.0,43.08,42.93,43.02,9800.0,41.6693,41.7468,41.6015,41.6887,9800.0
2008-05-27 11:55:00,43.0,43.01,42.82,42.82,9300.0,41.6693,41.679,41.4949,41.4949,9300.0
2008-05-27 12:00:00,42.8,43.06,42.8,43.06,4500.0,41.4755,41.7274,41.4755,41.7274,4500.0
2008-05-27 12:05:00,43.01,43.07,42.95,43.07,5000.0,41.679,41.7371,41.6208,41.7371,5000.0
2008-05-27 12:10:00,43.17,43.35,43.02,43.02,3800.0,41.834,42.0085,41.6887,41.6887,3800.0
2008-05-27 12:15:00,43.18,43.18,43.07,43.12,2500.0,41.8437,41.8437,41.7371,41.7856,2500.0
2008-05-27 12:20:00,43.15,43.3,43.15,43.3,2700.0,41.8147,41.96,41.8147,41.96,2700.0
2008-05-27 12:25:00,43.37,43.43,43.29,43.43,4700.0,42.0279,42.086,41.9503,42.086,4700.0
2008-05-27 12:30:00,43.43,43.55,43.43,43.46,10400.0,42.086,42.2023,42.086,42.1151,10400.0
2008-05-27 12:35:00,43.39,43.5,43.35,43.42,2800.0,42.0472,42.1538,42.0085,42.0763,2800.0
2008-05-27 12:40:00,43.51,43.51,43.32,43.32,3300.0,42.1635,42.1635,41.9794,41.9794,3300.0
2008-05-27 12:45:00,43.35,43.55,43.32,43.5,5300.0,42.0085,42.2023,41.9794,42.1538,5300.0
2008-05-27 12:50:00,43.5,43.5,43.35,43.35,1800.0,42.1538,42.1538,42.0085,42.0085,1800.0
2008-05-27 12:55:00,43.39,43.39,43.16,43.21,10500.0,42.0472,42.0472,41.8243,41.8728,10500.0
2008-05-27 13:00:00,43.29,43.32,43.23,43.23,2400.0,41.9503,41.9794,41.8922,41.8922,2400.0
2008-05-27 13:05:00,43.22,43.22,43.09,43.12,3700.0,41.8825,41.8825,41.7565,41.7856,3700.0
2008-05-27 13:10:00,43.11,43.12,42.97,43.0,7900.0,41.7759,41.7856,41.6402,41.6693,7900.0
2008-05-27 13:15:00,43.0,43.0,42.87,42.87,3900.0,41.6693,41.6693,41.5433,41.5433,3900.0
2008-05-27 13:20:00,42.87,43.0,42.87,42.96,9600.0,41.5433,41.6693,41.5433,41.6305,9600.0
2008-05-27 13:25:00,42.94,43.0,42.92,42.99,12300.0,41.6112,41.6693,41.5918,41.6596,12300.0
2008-05-27 13:30:00,42.91,43.21,42.91,43.09,28900.0,41.5821,41.8728,41.5821,41.7565,28900.0
2008-05-27 13:35:00,43.14,43.27,43.12,43.27,1500.0,41.805,41.9309,41.7856,41.9309,1500.0
2008-05-27 13:40:00,43.24,43.29,43.18,43.18,3700.0,41.9019,41.9503,41.8437,41.8437,3700.0
2008-05-27 13:45:00,43.2,43.28,43.2,43.24,2500.0,41.8631,41.9406,41.8631,41.9019,2500.0
2008-05-27 13:50:00,43.24,43.28,43.13,43.28,7000.0,41.9019,41.9406,41.7953,41.9406,7000.0
2008-05-27 13:55:00,43.24,43.51,43.18,43.48,8600.0,41.9019,42.1635,41.8437,42.1344,8600.0
2008-05-27 14:00:00,43.42,43.55,43.41,43.5,9200.0,42.0763,42.2023,42.0666,42.1538,9200.0
2008-05-27 14:05:00,43.5,43.57,43.42,43.42,3900.0,42.1538,42.2217,42.0763,42.0763,3900.0
2008-05-27 14:10:00,43.43,43.75,43.43,43.75,5500.0,42.086,42.3961,42.086,42.3961,5500.0
2008-05-27 14:15:00,43.75,43.75,43.33,43.34,8400.0,42.3961,42.3961,41.9891,41.9988,8400.0
2008-05-27 14:20:00,43.36,43.55,43.36,43.5,5900.0,42.0182,42.2023,42.0182,42.1538,5900.0
2008-05-27 14:25:00,43.49,43.55,43.26,43.26,5400.0,42.1441,42.2023,41.9213,41.9213,5400.0
2008-05-27 14:30:00,43.26,43.64,43.25,43.36,4500.0,41.9213,42.2895,41.9116,42.0182,4500.0
2008-05-27 14:35:00,43.34,43.63,43.34,43.59,9500.0,41.9988,42.2798,41.9988,42.241,9500.0
2008-05-27 14:40:00,43.54,43.87,43.54,43.85,14700.0,42.1926,42.5124,42.1926,42.493,14700.0
2008-05-27 14:45:00,43.86,43.86,43.72,43.8,5100.0,42.5027,42.5027,42.367,42.4445,5100.0
2008-05-27 14:50:00,43.8,43.87,43.65,43.65,7000.0,42.4445,42.5124,42.2992,42.2992,7000.0
2008-05-27 14:55:00,43.47,43.52,43.34,43.34,7900.0,42.1248,42.1732,41.9988,41.9988,7900.0
2008-05-27 15:00:00,43.34,43.48,43.23,43.48,6200.0,41.9988,42.1344,41.8922,42.1344,6200.0
2008-05-27 15:05:00,43.46,43.47,43.37,43.4,7600.0,42.1151,42.1248,42.0279,42.0569,7600.0
2008-05-27 15:10:00,43.37,43.39,43.2,43.34,6700.0,42.0279,42.0472,41.8631,41.9988,6700.0
2008-05-27 15:15:00,43.3,43.4,43.14,43.2,11300.0,41.96,42.0569,41.805,41.8631,11300.0
2008-05-27 15:20:00,43.21,43.58,43.11,43.51,15600.0,41.8728,42.2314,41.7759,42.1635,15600.0
2008-05-27 15:25:00,43.54,43.54,43.26,43.29,10300.0,42.1926,42.1926,41.9213,41.9503,10300.0
2008-05-27 15:30:00,43.3,43.77,43.3,43.5,15400.0,41.96,42.4155,41.96,42.1538,15400.0
2008-05-27 15:35:00,43.44,43.62,43.44,43.54,12900.0,42.0957,42.2701,42.0957,42.1926,12900.0
2008-05-27 15:40:00,43.49,43.51,43.34,43.34,16600.0,42.1441,42.1635,41.9988,41.9988,16600.0
2008-05-27 15:45:00,43.22,43.39,43.03,43.32,17600.0,41.8825,42.0472,41.6984,41.9794,17600.0
2008-05-27 15:50:00,43.35,43.44,43.1,43.43,16600.0,42.0085,42.0957,41.7662,42.086,16600.0
2008-05-27 15:55:00,43.44,43.47,43.08,43.45,21700.0,42.0957,42.1248,41.7468,42.1054,21700.0
2008-05-28 09:30:00,44.9,45.89,44.78,45.5,56700.0,43.5105,44.4699,43.3942,44.0919,56700.0
2008-05-28 09:35:00,45.5,45.6,45.26,45.41,27900.0,44.0919,44.1888,43.8594,44.0047,27900.0
2008-05-28 09:40:00,45.4,45.42,45.0,45.14,31700.0,43.995,44.0144,43.6074,43.7431,31700.0
2008-05-28 09:45:00,45.12,45.13,44.55,44.67,27000.0,43.7237,43.7334,43.1713,43.2876,27000.0
2008-05-28 09:50:00,44.67,45.24,44.67,45.21,17200.0,43.2876,43.84,43.2876,43.8109,17200.0
2008-05-28 09:55:00,45.12,45.35,45.12,45.25,21700.0,43.7237,43.9466,43.7237,43.8497,21700.0
2008-05-28 10:00:00,45.29,45.5,45.25,45.5,12800.0,43.8884,44.0919,43.8497,44.0919,12800.0
2008-05-28 10:05:00,45.49,45.49,45.35,45.41,13700.0,44.0822,44.0822,43.9466,44.0047,13700.0
2008-05-28 10:10:00,45.35,45.65,45.26,45.62,12600.0,43.9466,44.2373,43.8594,44.2082,12600.0
2008-05-28 10:15:00,45.57,45.8,45.5,45.79,19800.0,44.1598,44.3827,44.0919,44.373,19800.0
2008-05-28 10:20:00,45.8,46.16,45.5,46.06,28200.0,44.3827,44.7315,44.0919,44.6346,28200.0
2008-05-28 10:25:00,46.05,46.08,45.8,45.8,22800.0,44.6249,44.654,44.3827,44.3827,22800.0
2008-05-28 10:30:00,45.8,45.89,45.58,45.67,10900.0,44.3827,44.4699,44.1695,44.2567,10900.0
2008-05-28 10:35:00,45.66,45.66,45.32,45.41,8000.0,44.247,44.247,43.9175,44.0047,8000.0
2008-05-28 10:40:00,45.4,45.41,45.15,45.15,7000.0,43.995,44.0047,43.7528,43.7528,7000.0
2008-05-28 10:45:00,45.15,45.2,45.0,45.05,7400.0,43.7528,43.8012,43.6074,43.6559,7400.0
2008-05-28 10:50:00,45.0,45.24,44.9,45.11,13200.0,43.6074,43.84,43.5105,43.714,13200.0
2008-05-28 10:55:00,45.07,45.15,45.0,45.01,6300.0,43.6752,43.7528,43.6074,43.6171,6300.0
2008-05-28 11:00:00,45.04,45.04,44.76,44.9,16500.0,43.6462,43.6462,43.3748,43.5105,16500.0
2008-05-28 11:05:00,44.9,44.95,44.77,44.8,11000.0,43.5105,43.559,43.3845,43.4136,11000.0
2008-05-28 11:10:00,44.8,44.92,44.78,44.86,7200.0,43.4136,43.5299,43.3942,43.4717,7200.0
2008-05-28 11:15:00,44.87,44.9,44.8,44.84,12200.0,43.4814,43.5105,43.4136,43.4524,12200.0
2008-05-28 11:20:00,44.8,44.8,44.31,44.38,8100.0,43.4136,43.4136,42.9388,43.0066,8100.0
2008-05-28 11:25:00,44.36,44.46,44.3,44.3,9800.0,42.9872,43.0841,42.9291,42.9291,9800.0
2008-05-28 11:30:00,44.36,44.4,44.3,44.38,11900.0,42.9872,43.026,42.9291,43.0066,11900.0
2008-05-28 11:35:00,44.38,44.7,44.34,44.63,11600.0,43.0066,43.3167,42.9678,43.2489,11600.0
2008-05-28 11:40:00,44.62,44.62,44.33,44.33,3600.0,43.2392,43.2392,42.9581,42.9581,3600.0
2008-05-28 11:45:00,44.37,44.37,44.34,44.35,1700.0,42.9969,42.9969,42.9678,42.9775,1700.0
2008-05-28 11:50:00,44.34,44.52,44.34,44.42,3900.0,42.9678,43.1423,42.9678,43.0454,3900.0
2008-05-28 11:55:00,44.45,44.45,44.39,44.42,2700.0,43.0744,43.0744,43.0163,43.0454,2700.0
2008-05-28 12:00:00,44.4,44.4,44.11,44.15,6500.0,43.026,43.026,42.745,42.7837,6500.0
2008-05-28 12:05:00,44.24,44.25,44.12,44.12,2600.0,42.8709,42.8806,42.7546,42.7546,2600.0
2008-05-28 12:10:00,44.05,44.13,44.0,44.11,3000.0,42.6868,42.7643,42.6384,42.745,3000.0
2008-05-28 12:15:00,44.11,44.25,44.11,44.25,2100.0,42.745,42.8806,42.745,42.8806,2100.0
2008-05-28 12:20:00,44.28,44.28,44.21,44.25,4600.0,42.9097,42.9097,42.8419,42.8806,4600.0
2008-05-28 12:25:00,44.25,44.25,44.07,44.07,3800.0,42.8806,42.8806,42.7062,42.7062,3800.0
2008-05-28 12:30:00,44.07,44.3,44.07,44.28,7200.0,42.7062,42.9291,42.7062,42.9097,7200.0
2008-05-28 12:35:00,44.28,44.44,44.25,44.38,5500.0,42.9097,43.0647,42.8806,43.0066,5500.0
2008-05-28 12:40:00,44.38,44.39,44.13,44.19,7400.0,43.0066,43.0163,42.7643,42.8225,7400.0
2008-05-28 12:45:00,44.13,44.2,44.08,44.2,2400.0,42.7643,42.8322,42.7159,42.8322,2400.0
2008-05-28 12:50:00,44.22,44.28,44.18,44.18,3600.0,42.8515,42.9097,42.8128,42.8128,3600.0
2008-05-28 12:55:00,44.25,44.32,44.24,44.24,1600.0,42.8806,42.9485,42.8709,42.8709,1600.0
2008-05-28 13:00:00,44.27,44.27,44.23,44.24,700.0,42.9,42.9,42.8612,42.8709,700.0
2008-05-28 13:05:00,44.24,44.35,44.23,44.35,2200.0,42.8709,42.9775,42.8612,42.9775,2200.0
2008-05-28 13:10:00,44.35,44.37,44.28,44.37,5100.0,42.9775,42.9969,42.9097,42.9969,5100.0
2008-05-28 13:15:00,44.37,44.37,44.26,44.27,4300.0,42.9969,42.9969,42.8903,42.9,4300.0
2008-05-28 13:20:00,44.3,44.3,44.22,44.22,4100.0,42.9291,42.9291,42.8515,42.8515,4100.0
2008-05-28 13:25:00,44.23,44.25,44.2,44.25,3700.0,42.8612,42.8806,42.8322,42.8806,3700.0
2008-05-28 13:30:00,44.25,44.28,44.23,44.26,8500.0,42.8806,42.9097,42.8612,42.8903,8500.0
2008-05-28 13:35:00,44.25,44.4,44.23,44.4,9300.0,42.8806,43.026,42.8612,43.026,9300.0
2008-05-28 13:40:00,44.36,44.36,44.06,44.12,9700.0,42.9872,42.9872,42.6965,42.7546,9700.0
2008-05-28 13:45:00,44.13,44.13,44.05,44.11,1600.0,42.7643,42.7643,42.6868,42.745,1600.0
2008-05-28 13:50:00,44.08,44.1,43.96,44.1,6500.0,42.7159,42.7353,42.5996,42.7353,6500.0
2008-05-28 13:55:00,44.1,44.1,43.91,43.91,2300.0,42.7353,42.7353,42.5511,42.5511,2300.0
2008-05-28 14:00:00,43.93,43.97,43.71,43.81,5600.0,42.5705,42.6093,42.3573,42.4542,5600.0
2008-05-28 14:05:00,43.83,43.97,43.75,43.97,3700.0,42.4736,42.6093,42.3961,42.6093,3700.0
2008-05-28 14:10:00,43.92,44.03,43.92,44.02,1300.0,42.5608,42.6674,42.5608,42.6577,1300.0
2008-05-28 14:15:00,43.98,43.99,43.83,43.83,1100.0,42.619,42.6287,42.4736,42.4736,1100.0
2008-05-28 14:20:00,43.77,43.81,43.56,43.63,10100.0,42.4155,42.4542,42.212,42.2798,10100.0
2008-05-28 14:25:00,43.61,43.82,43.61,43.64,4100.0,42.2604,42.4639,42.2604,42.2895,4100.0
2008-05-28 14:30:00,43.67,43.71,43.58,43.58,4600.0,42.3186,42.3573,42.2314,42.2314,4600.0
2008-05-28 14:35:00,43.57,43.77,43.56,43.77,8000.0,42.2217,42.4155,42.212,42.4155,8000.0
2008-05-28 14:40:00,43.79,43.84,43.68,43.78,4700.0,42.4349,42.4833,42.3283,42.4252,4700.0
2008-05-28 14:45:00,43.77,43.93,43.77,43.9,6000.0,42.4155,42.5705,42.4155,42.5414,6000.0
2008-05-28 14:50:00,43.9,44.18,43.9,44.11,10300.0,42.5414,42.8128,42.5414,42.745,10300.0
2008-05-28 14:55:00,44.11,44.12,44.03,44.06,2300.0,42.745,42.7546,42.6674,42.6965,2300.0
2008-05-28 15:00:00,44.07,44.34,44.07,44.3,11300.0,42.7062,42.9678,42.7062,42.9291,11300.0
2008-05-28 15:05:00,44.28,44.44,44.28,44.44,7200.0,42.9097,43.0647,42.9097,43.0647,7200.0
2008-05-28 15:10:00,44.45,44.49,44.31,44.49,11300.0,43.0744,43.1132,42.9388,43.1132,11300.0
2008-05-28 15:15:00,44.46,44.51,44.44,44.5,14200.0,43.0841,43.1326,43.0647,43.1229,14200.0
2008-05-28 15:20:00,44.51,44.68,44.48,44.64,22800.0,43.1326,43.2973,43.1035,43.2585,22800.0
2008-05-28 15:25:00,44.64,44.8,44.64,44.73,17300.0,43.2585,43.4136,43.2585,43.3458,17300.0
2008-05-28 15:30:00,44.73,44.84,44.72,44.84,12300.0,43.3458,43.4524,43.3361,43.4524,12300.0
2008-05-28 15:35:00,44.87,44.88,44.63,44.73,15100.0,43.4814,43.4911,43.2489,43.3458,15100.0
2008-05-28 15:40:00,44.72,44.72,44.49,44.62,10800.0,43.3361,43.3361,43.1132,43.2392,10800.0
2008-05-28 15:45:00,44.64,44.75,44.64,44.71,13600.0,43.2585,43.3651,43.2585,43.3264,13600.0
2008-05-28 15:50:00,44.71,44.86,44.68,44.81,11500.0,43.3264,43.4717,43.2973,43.4233,11500.0
2008-05-28 15:55:00,44.8,44.9,44.75,44.9,22600.0,43.4136,43.5105,43.3651,43.5105,22600.0
2008-05-29 09:30:00,44.57,44.68,44.28,44.61,25400.0,43.1907,43.2973,42.9097,43.2295,25400.0
2008-05-29 09:35:00,44.62,44.67,44.43,44.43,6000.0,43.2392,43.2876,43.055,43.055,6000.0
2008-05-29 09:40:00,44.58,44.89,44.57,44.77,7000.0,43.2004,43.5008,43.1907,43.3845,7000.0
2008-05-29 09:45:00,44.81,44.86,44.6,44.6,5200.0,43.4233,43.4717,43.2198,43.2198,5200.0
2008-05-29 09:50:00,44.57,44.57,44.15,44.21,14800.0,43.1907,43.1907,42.7837,42.8419,14800.0
2008-05-29 09:55:00,44.12,44.42,44.06,44.42,3600.0,42.7546,43.0454,42.6965,43.0454,3600.0
2008-05-29 10:00:00,44.35,44.35,44.03,44.14,4900.0,42.9775,42.9775,42.6674,42.774,4900.0
2008-05-29 10:05:00,44.13,44.18,44.02,44.02,4200.0,42.7643,42.8128,42.6577,42.6577,4200.0
2008-05-29 10:10:00,44.09,44.1,43.9,43.93,16700.0,42.7256,42.7353,42.5414,42.5705,16700.0
2008-05-29 10:15:00,43.94,44.3,43.91,44.3,10000.0,42.5802,42.9291,42.5511,42.9291,10000.0
2008-05-29 10:20:00,44.31,44.35,44.17,44.3,7000.0,42.9388,42.9775,42.8031,42.9291,7000.0
2008-05-29 10:25:00,44.32,44.35,44.06,44.06,4000.0,42.9485,42.9775,42.6965,42.6965,4000.0
2008-05-29 10:30:00,44.03,44.12,43.92,44.06,14000.0,42.6674,42.7546,42.5608,42.6965,14000.0
2008-05-29 10:35:00,44.03,44.29,44.0,44.21,8900.0,42.6674,42.9194,42.6384,42.8419,8900.0
2008-05-29 10:40:00,44.15,44.29,44.12,44.27,3000.0,42.7837,42.9194,42.7546,42.9,3000.0
2008-05-29 10:45:00,44.26,44.3,44.08,44.08,4500.0,42.8903,42.9291,42.7159,42.7159,4500.0
2008-05-29 10:50:00,44.06,44.06,43.92,43.93,4800.0,42.6965,42.6965,42.5608,42.5705,4800.0
2008-05-29 10:55:00,43.92,44.09,43.92,43.97,4600.0,42.5608,42.7256,42.5608,42.6093,4600.0
2008-05-29 11:00:00,44.0,44.04,43.89,43.89,11000.0,42.6384,42.6771,42.5318,42.5318,11000.0
2008-05-29 11:05:00,43.9,43.92,43.75,43.79,5300.0,42.5414,42.5608,42.3961,42.4349,5300.0
2008-05-29 11:10:00,43.79,43.87,43.56,43.58,6300.0,42.4349,42.5124,42.212,42.2314,6300.0
2008-05-29 11:15:00,43.65,43.95,43.65,43.92,12500.0,42.2992,42.5899,42.2992,42.5608,12500.0
2008-05-29 11:20:00,43.88,44.01,43.87,43.98,5000.0,42.5221,42.648,42.5124,42.619,5000.0
2008-05-29 11:25:00,44.0,44.14,44.0,44.07,3000.0,42.6384,42.774,42.6384,42.7062,3000.0
2008-05-29 11:30:00,44.05,44.21,44.02,44.07,4000.0,42.6868,42.8419,42.6577,42.7062,4000.0
2008-05-29 11:35:00,44.06,44.15,44.0,44.04,3500.0,42.6965,42.7837,42.6384,42.6771,3500.0
2008-05-29 11:40:00,44.02,44.22,43.99,44.02,10100.0,42.6577,42.8515,42.6287,42.6577,10100.0
2008-05-29 11:45:00,43.99,44.04,43.93,44.04,10100.0,42.6287,42.6771,42.5705,42.6771,10100.0
2008-05-29 11:50:00,44.22,44.34,44.05,44.05,4400.0,42.8515,42.9678,42.6868,42.6868,4400.0
2008-05-29 11:55:00,43.97,44.09,43.97,44.05,1900.0,42.6093,42.7256,42.6093,42.6868,1900.0
2008-05-29 12:00:00,44.04,44.05,43.99,43.99,4200.0,42.6771,42.6868,42.6287,42.6287,4200.0
2008-05-29 12:05:00,44.0,44.04,44.0,44.04,2200.0,42.6384,42.6771,42.6384,42.6771,2200.0
2008-05-29 12:10:00,44.07,44.21,44.01,44.14,3400.0,42.7062,42.8419,42.648,42.774,3400.0
2008-05-29 12:15:00,44.11,44.18,44.11,44.13,1700.0,42.745,42.8128,42.745,42.7643,1700.0
2008-05-29 12:20:00,44.13,44.25,44.13,44.2,3500.0,42.7643,42.8806,42.7643,42.8322,3500.0
2008-05-29 12:25:00,44.2,44.33,44.2,44.29,5000.0,42.8322,42.9581,42.8322,42.9194,5000.0
2008-05-29 12:30:00,44.29,44.47,44.29,44.44,8500.0,42.9194,43.0938,42.9194,43.0647,8500.0
2008-05-29 12:35:00,44.44,44.59,44.35,44.58,8600.0,43.0647,43.2101,42.9775,43.2004,8600.0
2008-05-29 12:40:00,44.64,44.66,44.55,44.65,4400.0,43.2585,43.2779,43.1713,43.2682,4400.0
2008-05-29 12:45:00,44.59,44.67,44.57,44.59,5000.0,43.2101,43.2876,43.1907,43.2101,5000.0
2008-05-29 12:50:00,44.63,44.63,44.35,44.35,5400.0,43.2489,43.2489,42.9775,42.9775,5400.0
2008-05-29 12:55:00,44.35,44.38,44.26,44.26,9200.0,42.9775,43.0066,42.8903,42.8903,9200.0
2008-05-29 13:00:00,44.28,44.43,44.25,44.35,2300.0,42.9097,43.055,42.8806,42.9775,2300.0
2008-05-29 13:05:00,44.34,44.38,44.25,44.25,3800.0,42.9678,43.0066,42.8806,42.8806,3800.0
2008-05-29 13:10:00,44.31,44.31,44.12,44.13,1100.0,42.9388,42.9388,42.7546,42.7643,1100.0
2008-05-29 13:15:00,44.12,44.22,44.12,44.15,2800.0,42.7546,42.8515,42.7546,42.7837,2800.0
2008-05-29 13:20:00,44.19,44.34,44.1,44.2,5200.0,42.8225,42.9678,42.7353,42.8322,5200.0
2008-05-29 13:25:00,44.2,44.2,44.15,44.15,900.0,42.8322,42.8322,42.7837,42.7837,900.0
2008-05-29 13:30:00,44.15,44.43,44.14,44.42,5400.0,42.7837,43.055,42.774,43.0454,5400.0
2008-05-29 13:35:00,44.32,44.37,44.23,44.28,2100.0,42.9485,42.9969,42.8612,42.9097,2100.0
2008-05-29 13:40:00,44.3,44.3,44.27,44.27,1300.0,42.9291,42.9291,42.9,42.9,1300.0
2008-05-29 13:45:00,44.24,44.26,44.2,44.2,1200.0,42.8709,42.8903,42.8322,42.8322,1200.0
2008-05-29 13:50:00,44.24,44.25,44.12,44.14,8000.0,42.8709,42.8806,42.7546,42.774,8000.0
2008-05-29 13:55:00,44.23,44.24,44.11,44.12,3500.0,42.8612,42.8709,42.745,42.7546,3500.0
2008-05-29 14:00:00,44.15,44.17,44.13,44.14,4300.0,42.7837,42.8031,42.7643,42.774,4300.0
2008-05-29 14:05:00,44.15,44.21,44.14,44.21,3800.0,42.7837,42.8419,42.774,42.8419,3800.0
2008-05-29 14:10:00,44.21,44.44,44.17,44.43,5000.0,42.8419,43.0647,42.8031,43.055,5000.0
2008-05-29 14:15:00,44.44,44.47,44.4,44.45,4600.0,43.0647,43.0938,43.026,43.0744,4600.0
2008-05-29 14:20:00,44.49,44.59,44.39,44.46,7600.0,43.1132,43.2101,43.0163,43.0841,7600.0
2008-05-29 14:25:00,44.41,44.59,44.38,44.44,5700.0,43.0357,43.2101,43.0066,43.0647,5700.0
2008-05-29 14:30:00,44.39,44.4,44.31,44.39,4200.0,43.0163,43.026,42.9388,43.0163,4200.0
2008-05-29 14:35:00,44.43,44.44,44.3,44.33,1800.0,43.055,43.0647,42.9291,42.9581,1800.0
2008-05-29 14:40:00,44.32,44.43,44.31,44.39,3400.0,42.9485,43.055,42.9388,43.0163,3400.0
2008-05-29 14:45:00,44.38,44.49,44.38,44.48,2900.0,43.0066,43.1132,43.0066,43.1035,2900.0
2008-05-29 14:50:00,44.5,44.54,44.45,44.45,2200.0,43.1229,43.1616,43.0744,43.0744,2200.0
2008-05-29 14:55:00,44.45,44.46,44.28,44.35,4600.0,43.0744,43.0841,42.9097,42.9775,4600.0
2008-05-29 15:00:00,44.33,44.35,44.25,44.35,7800.0,42.9581,42.9775,42.8806,42.9775,7800.0
2008-05-29 15:05:00,44.37,44.52,44.34,44.52,12000.0,42.9969,43.1423,42.9678,43.1423,12000.0
2008-05-29 15:10:00,44.53,44.64,44.51,44.54,6600.0,43.152,43.2585,43.1326,43.1616,6600.0
2008-05-29 15:15:00,44.54,44.66,44.5,44.65,9300.0,43.1616,43.2779,43.1229,43.2682,9300.0
2008-05-29 15:20:00,44.65,44.8,44.6,44.71,25300.0,43.2682,43.4136,43.2198,43.3264,25300.0
2008-05-29 15:25:00,44.77,44.79,44.68,44.71,14800.0,43.3845,43.4039,43.2973,43.3264,14800.0
2008-05-29 15:30:00,44.71,44.78,44.64,44.78,23600.0,43.3264,43.3942,43.2585,43.3942,23600.0
2008-05-29 15:35:00,44.77,44.77,44.53,44.62,20700.0,43.3845,43.3845,43.152,43.2392,20700.0
2008-05-29 15:40:00,44.61,44.72,44.54,44.71,19700.0,43.2295,43.3361,43.1616,43.3264,19700.0
2008-05-29 15:45:00,44.71,44.72,44.65,44.7,9900.0,43.3264,43.3361,43.2682,43.3167,9900.0
2008-05-29 15:50:00,44.7,44.76,44.65,44.69,17500.0,43.3167,43.3748,43.2682,43.307,17500.0
2008-05-29 15:55:00,44.73,44.75,44.66,44.7,14200.0,43.3458,43.3651,43.2779,43.3167,14200.0
2008-05-30 09:30:00,44.44,45.25,44.44,45.25,4900.0,43.0647,43.8497,43.0647,43.8497,4900.0
2008-05-30 09:35:00,45.16,45.3,45.14,45.22,9200.0,43.7625,43.8981,43.7431,43.8206,9200.0
2008-05-30 09:40:00,45.28,45.78,45.27,45.71,15400.0,43.8787,44.3633,43.8691,44.2954,15400.0
2008-05-30 09:45:00,45.74,45.84,45.68,45.83,7900.0,44.3245,44.4214,44.2664,44.4117,7900.0
2008-05-30 09:50:00,45.79,45.79,45.69,45.74,8500.0,44.373,44.373,44.2761,44.3245,8500.0
2008-05-30 09:55:00,45.75,45.75,45.66,45.7,4000.0,44.3342,44.3342,44.247,44.2857,4000.0
2008-05-30 10:00:00,45.68,45.75,45.41,45.49,7500.0,44.2664,44.3342,44.0047,44.0822,7500.0
2008-05-30 10:05:00,45.43,45.6,45.43,45.6,6900.0,44.0241,44.1888,44.0241,44.1888,6900.0
2008-05-30 10:10:00,45.63,46.0,45.6,46.0,13600.0,44.2179,44.5765,44.1888,44.5765,13600.0
2008-05-30 10:15:00,45.98,46.0,45.86,45.94,11700.0,44.5571,44.5765,44.4408,44.5183,11700.0
2008-05-30 10:20:00,45.92,45.94,45.8,45.8,9700.0,44.4989,44.5183,44.3827,44.3827,9700.0
2008-05-30 10:25:00,45.84,45.97,45.65,45.87,18600.0,44.4214,44.5474,44.2373,44.4505,18600.0
2008-05-30 10:30:00,45.85,45.93,45.79,45.83,6600.0,44.4311,44.5086,44.373,44.4117,6600.0
2008-05-30 10:35:00,45.85,45.86,45.74,45.85,11600.0,44.4311,44.4408,44.3245,44.4311,11600.0
2008-05-30 10:40:00,45.82,45.88,45.81,45.86,2600.0,44.402,44.4602,44.3923,44.4408,2600.0
2008-05-30 10:45:00,45.85,45.88,45.83,45.88,4600.0,44.4311,44.4602,44.4117,44.4602,4600.0
2008-05-30 10:50:00,45.88,45.97,45.83,45.94,12500.0,44.4602,44.5474,44.4117,44.5183,12500.0
2008-05-30 10:55:00,45.88,45.95,45.88,45.94,4900.0,44.4602,44.528,44.4602,44.5183,4900.0
2008-05-30 11:00:00,45.95,46.25,45.93,46.12,14800.0,44.528,44.8187,44.5086,44.6927,14800.0
2008-05-30 11:05:00,46.11,46.24,46.11,46.2,3000.0,44.6831,44.809,44.6831,44.7703,3000.0
2008-05-30 11:10:00,46.15,46.16,45.88,45.88,4400.0,44.7218,44.7315,44.4602,44.4602,4400.0
2008-05-30 11:15:00,45.89,45.89,45.74,45.78,5300.0,44.4699,44.4699,44.3245,44.3633,5300.0
2008-05-30 11:20:00,45.83,45.97,45.83,45.94,4200.0,44.4117,44.5474,44.4117,44.5183,4200.0
2008-05-30 11:25:00,45.94,45.95,45.79,45.89,8300.0,44.5183,44.528,44.373,44.4699,8300.0
2008-05-30 11:30:00,45.92,46.12,45.87,46.12,14800.0,44.4989,44.6927,44.4505,44.6927,14800.0
2008-05-30 11:35:00,46.16,46.21,46.0,46.08,11500.0,44.7315,44.78,44.5765,44.654,11500.0
2008-05-30 11:40:00,46.01,46.2,46.0,46.17,2900.0,44.5862,44.7703,44.5765,44.7412,2900.0
2008-05-30 11:45:00,46.17,46.31,46.12,46.28,13400.0,44.7412,44.8769,44.6927,44.8478,13400.0
2008-05-30 11:50:00,46.29,46.49,46.27,46.49,11400.0,44.8575,45.0513,44.8381,45.0513,11400.0
2008-05-30 11:55:00,46.49,46.5,46.43,46.47,8500.0,45.0513,45.061,44.9932,45.0319,8500.0
2008-05-30 12:00:00,46.45,46.49,46.35,46.41,5900.0,45.0125,45.0513,44.9156,44.9738,5900.0
2008-05-30 12:05:00,46.39,46.4,46.31,46.35,8200.0,44.9544,44.9641,44.8769,44.9156,8200.0
2008-05-30 12:10:00,46.39,46.49,46.35,46.42,8100.0,44.9544,45.0513,44.9156,44.9835,8100.0
2008-05-30 12:15:00,46.4,46.49,46.4,46.49,7100.0,44.9641,45.0513,44.9641,45.0513,7100.0
2008-05-30 12:20:00,46.49,46.59,46.48,46.55,19200.0,45.0513,45.1482,45.0416,45.1094,19200.0
2008-05-30 12:25:00,46.55,46.75,46.53,46.75,9000.0,45.1094,45.3033,45.0901,45.3033,9000.0
2008-05-30 12:30:00,46.72,46.89,46.72,46.84,17400.0,45.2742,45.4389,45.2742,45.3905,17400.0
2008-05-30 12:35:00,46.85,46.92,46.83,46.9,14500.0,45.4002,45.468,45.3808,45.4486,14500.0
2008-05-30 12:40:00,46.87,46.9,46.86,46.88,12000.0,45.4195,45.4486,45.4098,45.4292,12000.0
2008-05-30 12:45:00,46.87,46.9,46.85,46.86,9800.0,45.4195,45.4486,45.4002,45.4098,9800.0
2008-05-30 12:50:00,46.86,46.9,46.84,46.88,6000.0,45.4098,45.4486,45.3905,45.4292,6000.0
2008-05-30 12:55:00,46.88,46.9,46.86,46.89,5100.0,45.4292,45.4486,45.4098,45.4389,5100.0
2008-05-30 13:00:00,46.88,46.89,46.85,46.88,3300.0,45.4292,45.4389,45.4002,45.4292,3300.0
2008-05-30 13:05:00,46.87,46.94,46.87,46.89,6800.0,45.4195,45.4874,45.4195,45.4389,6800.0
2008-05-30 13:10:00,46.9,47.0,46.88,46.96,13800.0,45.4486,45.5455,45.4292,45.5068,13800.0
2008-05-30 13:15:00,46.97,46.98,46.94,46.98,6000.0,45.5164,45.5261,45.4874,45.5261,6000.0
2008-05-30 13:20:00,46.98,47.19,46.95,47.0,20400.0,45.5261,45.7296,45.4971,45.5455,20400.0
2008-05-30 13:25:00,47.01,47.07,46.85,47.06,8100.0,45.5552,45.6133,45.4002,45.6037,8100.0
2008-05-30 13:30:00,47.04,47.04,46.93,46.95,4000.0,45.5843,45.5843,45.4777,45.4971,4000.0
2008-05-30 13:35:00,46.94,46.95,46.85,46.94,8300.0,45.4874,45.4971,45.4002,45.4874,8300.0
2008-05-30 13:40:00,46.95,47.0,46.66,46.69,17300.0,45.4971,45.5455,45.216,45.2451,17300.0
2008-05-30 13:45:00,46.71,46.83,46.63,46.7,11200.0,45.2645,45.3808,45.187,45.2548,11200.0
2008-05-30 13:50:00,46.7,46.81,46.7,46.8,5200.0,45.2548,45.3614,45.2548,45.3517,5200.0
2008-05-30 13:55:00,46.77,46.86,46.75,46.77,4500.0,45.3226,45.4098,45.3033,45.3226,4500.0
2008-05-30 14:00:00,46.77,46.79,46.77,46.79,2900.0,45.3226,45.342,45.3226,45.342,2900.0
2008-05-30 14:05:00,46.79,46.79,46.76,46.79,7100.0,45.342,45.342,45.3129,45.342,7100.0
2008-05-30 14:10:00,46.78,46.87,46.78,46.84,9600.0,45.3323,45.4195,45.3323,45.3905,9600.0
2008-05-30 14:15:00,46.85,46.9,46.85,46.87,6600.0,45.4002,45.4486,45.4002,45.4195,6600.0
2008-05-30 14:20:00,46.86,46.9,46.85,46.88,9700.0,45.4098,45.4486,45.4002,45.4292,9700.0
2008-05-30 14:25:00,46.88,46.88,46.85,46.86,9200.0,45.4292,45.4292,45.4002,45.4098,9200.0
2008-05-30 14:30:00,46.87,46.88,46.85,46.85,17000.0,45.4195,45.4292,45.4002,45.4002,17000.0
2008-05-30 14:35:00,46.85,46.86,46.85,46.86,4300.0,45.4002,45.4098,45.4002,45.4098,4300.0
2008-05-30 14:40:00,46.86,46.99,46.85,46.99,22900.0,45.4098,45.5358,45.4002,45.5358,22900.0
2008-05-30 14:45:00,46.94,47.2,46.94,47.2,12600.0,45.4874,45.7393,45.4874,45.7393,12600.0
2008-05-30 14:50:00,47.19,47.32,47.19,47.21,10500.0,45.7296,45.8556,45.7296,45.749,10500.0
2008-05-30 14:55:00,47.2,47.21,46.99,47.02,16200.0,45.7393,45.749,45.5358,45.5649,16200.0
2008-05-30 15:00:00,47.04,47.05,46.96,47.01,12900.0,45.5843,45.594,45.5068,45.5552,12900.0
2008-05-30 15:05:00,47.03,47.1,46.97,47.07,14500.0,45.5746,45.6424,45.5164,45.6133,14500.0
2008-05-30 15:10:00,47.07,47.2,47.07,47.2,8300.0,45.6133,45.7393,45.6133,45.7393,8300.0
2008-05-30 15:15:00,47.18,47.32,47.15,47.3,32600.0,45.7199,45.8556,45.6909,45.8362,32600.0
2008-05-30 15:20:00,47.3,47.3,47.01,47.03,10800.0,45.8362,45.8362,45.5552,45.5746,10800.0
2008-05-30 15:25:00,47.01,47.01,46.5,46.63,25700.0,45.5552,45.5552,45.061,45.187,25700.0
2008-05-30 15:30:00,46.57,46.7,46.49,46.64,19600.0,45.1288,45.2548,45.0513,45.1967,19600.0
2008-05-30 15:35:00,46.64,46.92,46.62,46.89,17800.0,45.1967,45.468,45.1773,45.4389,17800.0
2008-05-30 15:40:00,46.91,47.09,46.86,46.98,20700.0,45.4583,45.6327,45.4098,45.5261,20700.0
2008-05-30 15:45:00,46.98,47.02,46.95,46.97,16700.0,45.5261,45.5649,45.4971,45.5164,16700.0
2008-05-30 15:50:00,46.99,47.24,46.95,47.24,29300.0,45.5358,45.7781,45.4971,45.7781,29300.0
2008-05-30 15:55:00,47.22,47.27,46.91,47.04,44900.0,45.7587,45.8072,45.4583,45.5843,44900.0
2008-06-02 09:30:00,47.6,48.68,47.45,48.6,35700.0,46.1269,47.1735,45.9816,47.096,35700.0
2008-06-02 09:35:00,48.57,48.67,48.18,48.2,30900.0,47.0669,47.1638,46.689,46.7084,30900.0
2008-06-02 09:40:00,48.2,48.5,47.87,48.47,18200.0,46.7084,46.9991,46.3886,46.97,18200.0
2008-06-02 09:45:00,48.5,48.5,47.81,47.85,17500.0,46.9991,46.9991,46.3304,46.3692,17500.0
2008-06-02 09:50:00,47.95,47.98,47.33,47.54,18500.0,46.4661,46.4952,45.8653,46.0688,18500.0
2008-06-02 09:55:00,47.5,48.07,47.5,48.06,17400.0,46.03,46.5824,46.03,46.5727,17400.0
2008-06-02 10:00:00,48.03,48.4,48.03,48.29,26600.0,46.5436,46.9022,46.5436,46.7956,26600.0
2008-06-02 10:05:00,48.28,48.33,48.2,48.22,6400.0,46.7859,46.8344,46.7084,46.7278,6400.0
2008-06-02 10:10:00,48.2,48.25,48.11,48.15,6700.0,46.7084,46.7568,46.6212,46.6599,6700.0
2008-06-02 10:15:00,48.12,48.27,48.1,48.27,9800.0,46.6309,46.7762,46.6115,46.7762,9800.0
2008-06-02 10:20:00,48.29,48.45,48.04,48.1,12300.0,46.7956,46.9506,46.5533,46.6115,12300.0
2008-06-02 10:25:00,48.13,48.33,48.11,48.31,6300.0,46.6405,46.8344,46.6212,46.815,6300.0
2008-06-02 10:30:00,48.29,48.33,48.27,48.3,9300.0,46.7956,46.8344,46.7762,46.8053,9300.0
2008-06-02 10:35:00,48.3,48.47,48.06,48.26,16500.0,46.8053,46.97,46.5727,46.7665,16500.0
2008-06-02 10:40:00,48.31,48.41,48.25,48.41,5300.0,46.815,46.9119,46.7568,46.9119,5300.0
2008-06-02 10:45:00,48.37,48.37,48.12,48.16,14100.0,46.8731,46.8731,46.6309,46.6696,14100.0
2008-06-02 10:50:00,48.16,48.28,47.78,47.78,20400.0,46.6696,46.7859,46.3014,46.3014,20400.0
2008-06-02 10:55:00,47.87,48.01,47.87,47.93,8000.0,46.3886,46.5243,46.3886,46.4467,8000.0
2008-06-02 11:00:00,47.96,48.0,47.56,47.56,6300.0,46.4758,46.5146,46.0882,46.0882,6300.0
2008-06-02 11:05:00,47.69,47.69,47.33,47.35,8300.0,46.2142,46.2142,45.8653,45.8847,8300.0
2008-06-02 11:10:00,47.42,47.42,46.85,46.99,19600.0,45.9525,45.9525,45.4002,45.5358,19600.0
2008-06-02 11:15:00,46.96,47.04,46.71,46.75,45000.0,45.5068,45.5843,45.2645,45.3033,45000.0
2008-06-02 11:20:00,46.75,46.78,46.54,46.67,12400.0,45.3033,45.3323,45.0998,45.2257,12400.0
2008-06-02 11:25:00,46.72,46.98,46.66,46.83,10100.0,45.2742,45.5261,45.216,45.3808,10100.0
2008-06-02 11:30:00,46.84,46.84,46.61,46.84,4100.0,45.3905,45.3905,45.1676,45.3905,4100.0
2008-06-02 11:35:00,46.79,46.88,46.64,46.65,5900.0,45.342,45.4292,45.1967,45.2063,5900.0
2008-06-02 11:40:00,46.62,46.82,46.56,46.82,5900.0,45.1773,45.3711,45.1191,45.3711,5900.0
2008-06-02 11:45:00,46.86,46.87,46.75,46.82,5700.0,45.4098,45.4195,45.3033,45.3711,5700.0
2008-06-02 11:50:00,46.84,46.84,46.7,46.73,1800.0,45.3905,45.3905,45.2548,45.2839,1800.0
2008-06-02 11:55:00,46.74,46.79,46.73,46.74,1700.0,45.2936,45.342,45.2839,45.2936,1700.0
2008-06-02 12:00:00,46.76,46.89,46.76,46.82,4200.0,45.3129,45.4389,45.3129,45.3711,4200.0
2008-06-02 12:05:00,46.82,46.87,46.81,46.82,3200.0,45.3711,45.4195,45.3614,45.3711,3200.0
2008-06-02 12:10:00,46.83,46.88,46.8,46.82,3200.0,45.3808,45.4292,45.3517,45.3711,3200.0
2008-06-02 12:15:00,46.78,46.84,46.78,46.84,4200.0,45.3323,45.3905,45.3323,45.3905,4200.0
2008-06-02 12:20:00,46.82,46.84,46.76,46.76,1100.0,45.3711,45.3905,45.3129,45.3129,1100.0
2008-06-02 12:25:00,46.79,46.81,46.74,46.77,2300.0,45.342,45.3614,45.2936,45.3226,2300.0
2008-06-02 12:30:00,46.74,46.74,46.7,46.7,6900.0,45.2936,45.2936,45.2548,45.2548,6900.0
2008-06-02 12:35:00,46.7,46.71,46.13,46.32,14000.0,45.2548,45.2645,44.7024,44.8866,14000.0
2008-06-02 12:40:00,46.32,46.36,46.2,46.2,2300.0,44.8866,44.9253,44.7703,44.7703,2300.0
2008-06-02 12:45:00,46.12,46.29,46.12,46.15,8000.0,44.6927,44.8575,44.6927,44.7218,8000.0
2008-06-02 12:50:00,46.13,46.39,46.13,46.3,4200.0,44.7024,44.9544,44.7024,44.8672,4200.0
2008-06-02 12:55:00,46.35,46.39,46.32,46.33,2100.0,44.9156,44.9544,44.8866,44.8962,2100.0
2008-06-02 13:00:00,46.33,46.39,46.33,46.37,7800.0,44.8962,44.9544,44.8962,44.935,7800.0
2008-06-02 13:05:00,46.37,46.4,46.34,46.34,8400.0,44.935,44.9641,44.9059,44.9059,8400.0
2008-06-02 13:10:00,46.35,46.36,46.17,46.25,10400.0,44.9156,44.9253,44.7412,44.8187,10400.0
2008-06-02 13:15:00,46.21,46.21,46.09,46.12,12400.0,44.78,44.78,44.6637,44.6927,12400.0
2008-06-02 13:20:00,46.15,46.15,46.13,46.15,7900.0,44.7218,44.7218,44.7024,44.7218,7900.0
2008-06-02 13:25:00,46.15,46.29,46.15,46.23,3300.0,44.7218,44.8575,44.7218,44.7993,3300.0
2008-06-02 13:30:00,46.24,46.3,46.22,46.28,4800.0,44.809,44.8672,44.7897,44.8478,4800.0
2008-06-02 13:35:00,46.27,46.3,46.25,46.3,4300.0,44.8381,44.8672,44.8187,44.8672,4300.0
2008-06-02 13:40:00,46.3,46.45,46.3,46.4,7300.0,44.8672,45.0125,44.8672,44.9641,7300.0
2008-06-02 13:45:00,46.42,46.45,46.34,46.35,3200.0,44.9835,45.0125,44.9059,44.9156,3200.0
2008-06-02 13:50:00,46.31,46.4,46.31,46.35,2800.0,44.8769,44.9641,44.8769,44.9156,2800.0
2008-06-02 13:55:00,46.35,46.37,46.23,46.23,5300.0,44.9156,44.935,44.7993,44.7993,5300.0
2008-06-02 14:00:00,46.23,46.28,45.88,45.9,19100.0,44.7993,44.8478,44.4602,44.4796,19100.0
2008-06-02 14:05:00,45.9,46.25,45.9,46.18,3800.0,44.4796,44.8187,44.4796,44.7509,3800.0
2008-06-02 14:10:00,46.18,46.24,46.13,46.19,3400.0,44.7509,44.809,44.7024,44.7606,3400.0
2008-06-02 14:15:00,46.2,46.21,46.03,46.06,2300.0,44.7703,44.78,44.6055,44.6346,2300.0
2008-06-02 14:20:00,46.04,46.2,46.0,46.0,6800.0,44.6152,44.7703,44.5765,44.5765,6800.0
2008-06-02 14:25:00,45.99,46.15,45.95,46.15,2500.0,44.5668,44.7218,44.528,44.7218,2500.0
2008-06-02 14:30:00,46.14,46.24,46.11,46.13,2600.0,44.7121,44.809,44.6831,44.7024,2600.0
2008-06-02 14:35:00,46.06,46.15,46.05,46.06,2700.0,44.6346,44.7218,44.6249,44.6346,2700.0
2008-06-02 14:40:00,46.04,46.07,45.97,46.07,2000.0,44.6152,44.6443,44.5474,44.6443,2000.0
2008-06-02 14:45:00,46.09,46.09,46.02,46.05,2000.0,44.6637,44.6637,44.5958,44.6249,2000.0
2008-06-02 14:50:00,46.05,46.14,46.01,46.09,2200.0,44.6249,44.7121,44.5862,44.6637,2200.0
2008-06-02 14:55:00,46.13,46.45,46.13,46.32,5500.0,44.7024,45.0125,44.7024,44.8866,5500.0
2008-06-02 15:00:00,46.25,46.29,46.09,46.27,7800.0,44.8187,44.8575,44.6637,44.8381,7800.0
2008-06-02 15:05:00,46.24,46.24,46.08,46.18,3900.0,44.809,44.809,44.654,44.7509,3900.0
2008-06-02 15:10:00,46.18,46.41,46.15,46.27,4600.0,44.7509,44.9738,44.7218,44.8381,4600.0
2008-06-02 15:15:00,46.28,46.4,46.12,46.2,5100.0,44.8478,44.9641,44.6927,44.7703,5100.0
2008-06-02 15:20:00,46.22,46.32,46.03,46.2,4900.0,44.7897,44.8866,44.6055,44.7703,4900.0
2008-06-02 15:25:00,46.24,46.44,46.2,46.32,7000.0,44.809,45.0028,44.7703,44.8866,7000.0
2008-06-02 15:30:00,46.31,46.67,46.31,46.35,9100.0,44.8769,45.2257,44.8769,44.9156,9100.0
2008-06-02 15:35:00,46.31,46.31,45.97,46.04,7700.0,44.8769,44.8769,44.5474,44.6152,7700.0
2008-06-02 15:40:00,46.08,46.37,46.08,46.37,4300.0,44.654,44.935,44.654,44.935,4300.0
2008-06-02 15:45:00,46.41,46.47,46.1,46.14,10400.0,44.9738,45.0319,44.6734,44.7121,10400.0
2008-06-02 15:50:00,46.13,46.37,46.11,46.34,7300.0,44.7024,44.935,44.6831,44.9059,7300.0
2008-06-02 15:55:00,46.34,46.43,46.25,46.37,18600.0,44.9059,44.9932,44.8187,44.935,18600.0
2008-06-03 09:30:00,46.34,46.99,46.02,46.57,13900.0,44.9059,45.5358,44.5958,45.1288,13900.0
2008-06-03 09:35:00,46.68,47.13,46.66,46.8,7300.0,45.2354,45.6715,45.216,45.3517,7300.0
2008-06-03 09:40:00,46.88,47.07,46.59,47.07,3800.0,45.4292,45.6133,45.1482,45.6133,3800.0
2008-06-03 09:45:00,47.09,47.09,46.75,46.75,6600.0,45.6327,45.6327,45.3033,45.3033,6600.0
2008-06-03 09:50:00,46.88,47.31,46.87,47.12,7900.0,45.4292,45.8459,45.4195,45.6618,7900.0
2008-06-03 09:55:00,47.2,47.3,47.06,47.06,4700.0,45.7393,45.8362,45.6037,45.6037,4700.0
2008-06-03 10:00:00,47.1,47.47,47.1,47.43,9500.0,45.6424,46.001,45.6424,45.9622,9500.0
2008-06-03 10:05:00,47.45,47.58,47.2,47.38,12200.0,45.9816,46.1076,45.7393,45.9138,12200.0
2008-06-03 10:10:00,47.38,47.75,47.33,47.72,14000.0,45.9138,46.2723,45.8653,46.2432,14000.0
2008-06-03 10:15:00,47.72,47.77,47.57,47.57,9300.0,46.2432,46.2917,46.0979,46.0979,9300.0
2008-06-03 10:20:00,47.73,47.73,47.57,47.64,8300.0,46.2529,46.2529,46.0979,46.1657,8300.0
2008-06-03 10:25:00,47.59,47.63,47.59,47.62,4100.0,46.1173,46.156,46.1173,46.1463,4100.0
2008-06-03 10:30:00,47.6,47.65,47.55,47.58,9400.0,46.1269,46.1754,46.0785,46.1076,9400.0
2008-06-03 10:35:00,47.6,47.72,47.21,47.21,12800.0,46.1269,46.2432,45.749,45.749,12800.0
2008-06-03 10:40:00,47.15,47.36,47.14,47.25,4600.0,45.6909,45.8944,45.6812,45.7878,4600.0
2008-06-03 10:45:00,47.25,47.25,46.86,46.9,7000.0,45.7878,45.7878,45.4098,45.4486,7000.0
2008-06-03 10:50:00,46.86,46.94,46.86,46.88,2800.0,45.4098,45.4874,45.4098,45.4292,2800.0
2008-06-03 10:55:00,46.84,46.88,46.67,46.67,2400.0,45.3905,45.4292,45.2257,45.2257,2400.0
2008-06-03 11:00:00,46.73,46.9,46.69,46.78,2200.0,45.2839,45.4486,45.2451,45.3323,2200.0
2008-06-03 11:05:00,46.75,46.86,46.75,46.75,5100.0,45.3033,45.4098,45.3033,45.3033,5100.0
2008-06-03 11:10:00,46.73,46.76,46.65,46.69,1100.0,45.2839,45.3129,45.2063,45.2451,1100.0
2008-06-03 11:15:00,46.69,46.85,46.68,46.74,2000.0,45.2451,45.4002,45.2354,45.2936,2000.0
2008-06-03 11:20:00,46.65,46.72,46.65,46.72,700.0,45.2063,45.2742,45.2063,45.2742,700.0
2008-06-03 11:25:00,46.71,46.8,46.71,46.75,1700.0,45.2645,45.3517,45.2645,45.3033,1700.0
2008-06-03 11:30:00,46.76,46.78,46.7,46.7,2800.0,45.3129,45.3323,45.2548,45.2548,2800.0
2008-06-03 11:35:00,46.74,46.74,46.65,46.66,3200.0,45.2936,45.2936,45.2063,45.216,3200.0
2008-06-03 11:40:00,46.65,46.66,46.62,46.66,500.0,45.2063,45.216,45.1773,45.216,500.0
2008-06-03 11:45:00,46.64,46.81,46.64,46.78,3000.0,45.1967,45.3614,45.1967,45.3323,3000.0
2008-06-03 11:50:00,46.75,46.77,46.62,46.76,3700.0,45.3033,45.3226,45.1773,45.3129,3700.0
2008-06-03 11:55:00,46.74,46.74,46.74,46.74,100.0,45.2936,45.2936,45.2936,45.2936,100.0
2008-06-03 12:00:00,46.71,46.81,46.71,46.76,4200.0,45.2645,45.3614,45.2645,45.3129,4200.0
2008-06-03 12:05:00,46.71,46.75,46.63,46.73,2100.0,45.2645,45.3033,45.187,45.2839,2100.0
2008-06-03 12:10:00,46.65,46.65,46.65,46.65,100.0,45.2063,45.2063,45.2063,45.2063,100.0
2008-06-03 12:15:00,46.64,46.69,46.55,46.57,2600.0,45.1967,45.2451,45.1094,45.1288,2600.0
2008-06-03 12:20:00,46.55,46.59,46.41,46.43,4100.0,45.1094,45.1482,44.9738,44.9932,4100.0
2008-06-03 12:25:00,46.44,46.45,46.21,46.43,3400.0,45.0028,45.0125,44.78,44.9932,3400.0
2008-06-03 12:30:00,46.37,46.4,46.29,46.32,4000.0,44.935,44.9641,44.8575,44.8866,4000.0
2008-06-03 12:35:00,46.35,46.35,46.32,46.32,200.0,44.9156,44.9156,44.8866,44.8866,200.0
2008-06-03 12:40:00,46.3,46.33,46.3,46.3,1600.0,44.8672,44.8962,44.8672,44.8672,1600.0
2008-06-03 12:45:00,46.3,46.39,46.15,46.21,7200.0,44.8672,44.9544,44.7218,44.78,7200.0
2008-06-03 12:50:00,46.22,46.36,46.2,46.29,1600.0,44.7897,44.9253,44.7703,44.8575,1600.0
2008-06-03 12:55:00,46.25,46.27,46.2,46.25,2500.0,44.8187,44.8381,44.7703,44.8187,2500.0
2008-06-03 13:00:00,46.25,46.37,46.25,46.34,1600.0,44.8187,44.935,44.8187,44.9059,1600.0
2008-06-03 13:05:00,46.35,46.42,46.35,46.42,2200.0,44.9156,44.9835,44.9156,44.9835,2200.0
2008-06-03 13:10:00,46.37,46.43,46.37,46.41,1600.0,44.935,44.9932,44.935,44.9738,1600.0
2008-06-03 13:15:00,46.4,46.4,46.4,46.4,300.0,44.9641,44.9641,44.9641,44.9641,300.0
2008-06-03 13:20:00,46.37,46.38,46.26,46.32,2600.0,44.935,44.9447,44.8284,44.8866,2600.0
2008-06-03 13:25:00,46.32,46.32,46.15,46.15,6700.0,44.8866,44.8866,44.7218,44.7218,6700.0
2008-06-03 13:30:00,46.11,46.11,45.87,45.88,9400.0,44.6831,44.6831,44.4505,44.4602,9400.0
2008-06-03 13:35:00,45.91,45.93,45.83,45.83,6000.0,44.4892,44.5086,44.4117,44.4117,6000.0
2008-06-03 13:40:00,45.81,46.02,45.74,45.94,9000.0,44.3923,44.5958,44.3245,44.5183,9000.0
2008-06-03 13:45:00,45.98,46.0,45.8,45.83,2600.0,44.5571,44.5765,44.3827,44.4117,2600.0
2008-06-03 13:50:00,45.86,45.88,45.58,45.6,5800.0,44.4408,44.4602,44.1695,44.1888,5800.0
2008-06-03 13:55:00,45.6,45.68,45.56,45.68,6500.0,44.1888,44.2664,44.1501,44.2664,6500.0
2008-06-03 14:00:00,45.68,45.68,45.44,45.58,11200.0,44.2664,44.2664,44.0338,44.1695,11200.0
2008-06-03 14:05:00,45.51,45.53,44.97,45.02,24600.0,44.1016,44.121,43.5783,43.6268,24600.0
2008-06-03 14:10:00,45.04,45.06,44.92,44.95,11900.0,43.6462,43.6656,43.5299,43.559,11900.0
2008-06-03 14:15:00,44.94,44.97,44.8,44.87,8000.0,43.5493,43.5783,43.4136,43.4814,8000.0
2008-06-03 14:20:00,44.88,44.91,44.63,44.69,9600.0,43.4911,43.5202,43.2489,43.307,9600.0
2008-06-03 14:25:00,44.65,44.68,44.45,44.52,15100.0,43.2682,43.2973,43.0744,43.1423,15100.0
2008-06-03 14:30:00,44.47,44.65,44.1,44.1,20700.0,43.0938,43.2682,42.7353,42.7353,20700.0
2008-06-03 14:35:00,44.11,44.15,43.98,44.06,24900.0,42.745,42.7837,42.619,42.6965,24900.0
2008-06-03 14:40:00,44.06,44.2,43.89,44.2,10200.0,42.6965,42.8322,42.5318,42.8322,10200.0
2008-06-03 14:45:00,44.25,44.29,44.19,44.21,5100.0,42.8806,42.9194,42.8225,42.8419,5100.0
2008-06-03 14:50:00,44.22,44.43,44.22,44.41,8700.0,42.8515,43.055,42.8515,43.0357,8700.0
2008-06-03 14:55:00,44.4,44.48,44.35,44.48,1500.0,43.026,43.1035,42.9775,43.1035,1500.0
2008-06-03 15:00:00,44.48,44.8,44.39,44.76,12900.0,43.1035,43.4136,43.0163,43.3748,12900.0
2008-06-03 15:05:00,44.75,44.93,44.75,44.78,7300.0,43.3651,43.5396,43.3651,43.3942,7300.0
2008-06-03 15:10:00,44.85,44.86,44.75,44.8,5300.0,43.462,43.4717,43.3651,43.4136,5300.0
2008-06-03 15:15:00,44.78,44.96,44.75,44.95,4300.0,43.3942,43.5686,43.3651,43.559,4300.0
2008-06-03 15:20:00,44.98,45.06,44.92,45.06,7500.0,43.588,43.6656,43.5299,43.6656,7500.0
2008-06-03 15:25:00,45.04,45.15,45.0,45.13,7900.0,43.6462,43.7528,43.6074,43.7334,7900.0
2008-06-03 15:30:00,45.14,45.45,44.88,45.29,19600.0,43.7431,44.0435,43.4911,43.8884,19600.0
2008-06-03 15:35:00,45.29,45.34,45.08,45.29,12900.0,43.8884,43.9369,43.6849,43.8884,12900.0
2008-06-03 15:40:00,45.26,45.27,45.06,45.13,8700.0,43.8594,43.8691,43.6656,43.7334,8700.0
2008-06-03 15:45:00,45.12,45.43,45.12,45.39,4700.0,43.7237,44.0241,43.7237,43.9853,4700.0
2008-06-03 15:50:00,45.37,45.43,45.25,45.37,12000.0,43.966,44.0241,43.8497,43.966,12000.0
2008-06-03 15:55:00,45.39,45.5,45.36,45.43,17300.0,43.9853,44.0919,43.9563,44.0241,17300.0
2008-06-04 09:30:00,45.12,45.12,44.48,44.8,6900.0,43.7237,43.7237,43.1035,43.4136,6900.0
2008-06-04 09:35:00,44.88,45.48,44.88,45.2,6700.0,43.4911,44.0726,43.4911,43.8012,6700.0
2008-06-04 09:40:00,45.2,46.1,45.2,45.82,13700.0,43.8012,44.6734,43.8012,44.402,13700.0
2008-06-04 09:45:00,45.96,46.74,45.96,46.68,27300.0,44.5377,45.2936,44.5377,45.2354,27300.0
2008-06-04 09:50:00,46.6,46.75,46.3,46.65,14600.0,45.1579,45.3033,44.8672,45.2063,14600.0
2008-06-04 09:55:00,46.75,46.95,46.5,46.65,16200.0,45.3033,45.4971,45.061,45.2063,16200.0
2008-06-04 10:00:00,46.84,46.97,46.75,46.82,13600.0,45.3905,45.5164,45.3033,45.3711,13600.0
2008-06-04 10:05:00,46.8,46.85,46.64,46.74,10000.0,45.3517,45.4002,45.1967,45.2936,10000.0
2008-06-04 10:10:00,46.68,46.79,46.55,46.55,6400.0,45.2354,45.342,45.1094,45.1094,6400.0
2008-06-04 10:15:00,46.55,46.58,46.5,46.56,3900.0,45.1094,45.1385,45.061,45.1191,3900.0
2008-06-04 10:20:00,46.55,46.55,46.21,46.32,6200.0,45.1094,45.1094,44.78,44.8866,6200.0
2008-06-04 10:25:00,46.37,46.71,46.37,46.69,4800.0,44.935,45.2645,44.935,45.2451,4800.0
2008-06-04 10:30:00,46.69,46.75,46.62,46.72,10700.0,45.2451,45.3033,45.1773,45.2742,10700.0
2008-06-04 10:35:00,46.72,46.74,46.62,46.62,4000.0,45.2742,45.2936,45.1773,45.1773,4000.0
2008-06-04 10:40:00,46.62,46.68,46.62,46.64,2000.0,45.1773,45.2354,45.1773,45.1967,2000.0
2008-06-04 10:45:00,46.65,46.73,46.62,46.69,5400.0,45.2063,45.2839,45.1773,45.2451,5400.0
2008-06-04 10:50:00,46.7,46.92,46.63,46.92,27600.0,45.2548,45.468,45.187,45.468,27600.0
2008-06-04 10:55:00,46.92,47.13,46.82,46.84,10600.0,45.468,45.6715,45.3711,45.3905,10600.0
2008-06-04 11:00:00,46.74,46.85,46.68,46.85,2300.0,45.2936,45.4002,45.2354,45.4002,2300.0
2008-06-04 11:05:00,46.85,46.95,46.85,46.95,3200.0,45.4002,45.4971,45.4002,45.4971,3200.0
2008-06-04 11:10:00,46.99,47.13,46.99,47.04,6700.0,45.5358,45.6715,45.5358,45.5843,6700.0
2008-06-04 11:15:00,47.03,47.1,47.0,47.1,6000.0,45.5746,45.6424,45.5455,45.6424,6000.0
2008-06-04 11:20:00,47.0,47.05,47.0,47.0,5100.0,45.5455,45.594,45.5455,45.5455,5100.0
2008-06-04 11:25:00,46.98,47.0,46.95,46.98,2300.0,45.5261,45.5455,45.4971,45.5261,2300.0
2008-06-04 11:30:00,47.0,47.0,46.88,46.88,3700.0,45.5455,45.5455,45.4292,45.4292,3700.0
2008-06-04 11:35:00,46.88,46.89,46.76,46.78,2700.0,45.4292,45.4389,45.3129,45.3323,2700.0
2008-06-04 11:40:00,46.72,46.73,46.57,46.72,4400.0,45.2742,45.2839,45.1288,45.2742,4400.0
2008-06-04 11:45:00,46.65,46.65,46.32,46.33,6200.0,45.2063,45.2063,44.8866,44.8962,6200.0
2008-06-04 11:50:00,46.35,46.42,46.33,46.33,7500.0,44.9156,44.9835,44.8962,44.8962,7500.0
2008-06-04 11:55:00,46.33,46.4,46.22,46.22,4000.0,44.8962,44.9641,44.7897,44.7897,4000.0
2008-06-04 12:00:00,46.35,46.35,45.97,46.11,8100.0,44.9156,44.9156,44.5474,44.6831,8100.0
2008-06-04 12:05:00,46.11,46.2,46.11,46.19,2800.0,44.6831,44.7703,44.6831,44.7606,2800.0
2008-06-04 12:10:00,46.19,46.37,46.19,46.37,4900.0,44.7606,44.935,44.7606,44.935,4900.0
2008-06-04 12:15:00,46.39,46.76,46.31,46.75,11400.0,44.9544,45.3129,44.8769,45.3033,11400.0
2008-06-04 12:20:00,46.79,46.8,46.68,46.8,2100.0,45.342,45.3517,45.2354,45.3517,2100.0
2008-06-04 12:25:00,46.8,46.86,46.79,46.81,2700.0,45.3517,45.4098,45.342,45.3614,2700.0
2008-06-04 12:30:00,46.81,46.9,46.79,46.89,3500.0,45.3614,45.4486,45.342,45.4389,3500.0
2008-06-04 12:35:00,46.9,46.9,46.59,46.6,4400.0,45.4486,45.4486,45.1482,45.1579,4400.0
2008-06-04 12:40:00,46.53,46.54,46.3,46.3,6900.0,45.0901,45.0998,44.8672,44.8672,6900.0
2008-06-04 12:45:00,46.3,46.52,46.25,46.52,2700.0,44.8672,45.0804,44.8187,45.0804,2700.0
2008-06-04 12:50:00,46.48,46.62,46.48,46.62,900.0,45.0416,45.1773,45.0416,45.1773,900.0
2008-06-04 12:55:00,46.61,46.62,46.46,46.47,1700.0,45.1676,45.1773,45.0222,45.0319,1700.0
2008-06-04 13:00:00,46.42,46.5,46.36,46.48,2700.0,44.9835,45.061,44.9253,45.0416,2700.0
2008-06-04 13:05:00,46.4,46.4,46.25,46.25,1300.0,44.9641,44.9641,44.8187,44.8187,1300.0
2008-06-04 13:10:00,46.29,46.46,46.29,46.46,2800.0,44.8575,45.0222,44.8575,45.0222,2800.0
2008-06-04 13:15:00,46.47,46.55,46.47,46.5,1100.0,45.0319,45.1094,45.0319,45.061,1100.0
2008-06-04 13:20:00,46.49,46.54,46.44,46.45,4200.0,45.0513,45.0998,45.0028,45.0125,4200.0
2008-06-04 13:25:00,46.48,46.6,46.45,46.53,2700.0,45.0416,45.1579,45.0125,45.0901,2700.0
2008-06-04 13:30:00,46.52,46.6,46.52,46.6,1800.0,45.0804,45.1579,45.0804,45.1579,1800.0
2008-06-04 13:35:00,46.6,46.73,46.6,46.65,4000.0,45.1579,45.2839,45.1579,45.2063,4000.0
2008-06-04 13:40:00,46.62,46.71,46.62,46.68,1300.0,45.1773,45.2645,45.1773,45.2354,1300.0
2008-06-04 13:45:00,46.68,46.68,46.51,46.51,1400.0,45.2354,45.2354,45.0707,45.0707,1400.0
2008-06-04 13:50:00,46.51,46.72,46.51,46.7,2600.0,45.0707,45.2742,45.0707,45.2548,2600.0
2008-06-04 13:55:00,46.74,46.81,46.74,46.81,1200.0,45.2936,45.3614,45.2936,45.3614,1200.0
2008-06-04 14:00:00,46.79,46.79,46.72,46.72,600.0,45.342,45.342,45.2742,45.2742,600.0
2008-06-04 14:05:00,46.71,46.71,46.49,46.49,1400.0,45.2645,45.2645,45.0513,45.0513,1400.0
2008-06-04 14:10:00,46.45,46.46,46.25,46.25,2400.0,45.0125,45.0222,44.8187,44.8187,2400.0
2008-06-04 14:15:00,46.24,46.25,46.17,46.22,5400.0,44.809,44.8187,44.7412,44.7897,5400.0
2008-06-04 14:20:00,46.2,46.22,46.05,46.12,5900.0,44.7703,44.7897,44.6249,44.6927,5900.0
2008-06-04 14:25:00,46.17,46.17,46.02,46.02,2500.0,44.7412,44.7412,44.5958,44.5958,2500.0
2008-06-04 14:30:00,46.06,46.35,46.0,46.26,5000.0,44.6346,44.9156,44.5765,44.8284,5000.0
2008-06-04 14:35:00,46.27,46.3,46.18,46.3,1500.0,44.8381,44.8672,44.7509,44.8672,1500.0
2008-06-04 14:40:00,46.3,46.38,46.3,46.3,1500.0,44.8672,44.9447,44.8672,44.8672,1500.0
2008-06-04 14:45:00,46.27,46.27,46.05,46.05,3300.0,44.8381,44.8381,44.6249,44.6249,3300.0
2008-06-04 14:50:00,46.05,46.14,45.82,45.9,2600.0,44.6249,44.7121,44.402,44.4796,2600.0
2008-06-04 14:55:00,45.88,46.0,45.82,46.0,3400.0,44.4602,44.5765,44.402,44.5765,3400.0
2008-06-04 15:00:00,45.94,46.06,45.92,46.01,11800.0,44.5183,44.6346,44.4989,44.5862,11800.0
2008-06-04 15:05:00,46.04,46.15,46.03,46.04,3300.0,44.6152,44.7218,44.6055,44.6152,3300.0
2008-06-04 15:10:00,46.01,46.04,45.94,46.0,3400.0,44.5862,44.6152,44.5183,44.5765,3400.0
2008-06-04 15:15:00,46.02,46.3,46.02,46.29,5200.0,44.5958,44.8672,44.5958,44.8575,5200.0
2008-06-04 15:20:00,46.18,46.29,46.01,46.29,2100.0,44.7509,44.8575,44.5862,44.8575,2100.0
2008-06-04 15:25:00,46.24,46.4,46.13,46.25,4500.0,44.809,44.9641,44.7024,44.8187,4500.0
2008-06-04 15:30:00,46.08,46.11,45.99,46.06,3900.0,44.654,44.6831,44.5668,44.6346,3900.0
2008-06-04 15:35:00,46.05,46.16,45.99,46.11,11700.0,44.6249,44.7315,44.5668,44.6831,11700.0
2008-06-04 15:40:00,46.1,46.11,45.8,45.89,10500.0,44.6734,44.6831,44.3827,44.4699,10500.0
2008-06-04 15:45:00,45.92,46.25,45.92,46.25,7300.0,44.4989,44.8187,44.4989,44.8187,7300.0
2008-06-04 15:50:00,46.24,46.29,46.17,46.25,6500.0,44.809,44.8575,44.7412,44.8187,6500.0
2008-06-04 15:55:00,46.26,46.29,46.15,46.28,14800.0,44.8284,44.8575,44.7218,44.8478,14800.0
2008-06-05 09:30:00,46.67,46.95,46.5,46.81,17400.0,45.2257,45.4971,45.061,45.3614,17400.0
2008-06-05 09:35:00,46.74,47.1,46.74,47.0,14600.0,45.2936,45.6424,45.2936,45.5455,14600.0
2008-06-05 09:40:00,47.0,47.3,47.0,47.07,21000.0,45.5455,45.8362,45.5455,45.6133,21000.0
2008-06-05 09:45:00,47.14,47.2,46.67,46.86,20300.0,45.6812,45.7393,45.2257,45.4098,20300.0
2008-06-05 09:50:00,46.86,47.02,46.86,47.01,5100.0,45.4098,45.5649,45.4098,45.5552,5100.0
2008-06-05 09:55:00,47.03,47.04,46.92,46.92,3900.0,45.5746,45.5843,45.468,45.468,3900.0
2008-06-05 10:00:00,46.9,46.97,46.86,46.97,4100.0,45.4486,45.5164,45.4098,45.5164,4100.0
2008-06-05 10:05:00,46.97,47.0,46.92,46.98,6700.0,45.5164,45.5455,45.468,45.5261,6700.0
2008-06-05 10:10:00,46.98,47.1,46.96,47.0,61700.0,45.5261,45.6424,45.5068,45.5455,61700.0
2008-06-05 10:15:00,47.02,47.31,46.92,47.29,28100.0,45.5649,45.8459,45.468,45.8265,28100.0
2008-06-05 10:20:00,47.3,47.38,47.19,47.38,13000.0,45.8362,45.9138,45.7296,45.9138,13000.0
2008-06-05 10:25:00,47.34,47.64,47.34,47.64,8300.0,45.875,46.1657,45.875,46.1657,8300.0
2008-06-05 10:30:00,47.65,47.74,47.61,47.74,7700.0,46.1754,46.2626,46.1366,46.2626,7700.0
2008-06-05 10:35:00,47.74,47.79,47.18,47.2,18100.0,46.2626,46.3111,45.7199,45.7393,18100.0
2008-06-05 10:40:00,47.31,47.7,47.31,47.62,6200.0,45.8459,46.2239,45.8459,46.1463,6200.0
2008-06-05 10:45:00,47.68,47.74,47.58,47.74,9100.0,46.2045,46.2626,46.1076,46.2626,9100.0
2008-06-05 10:50:00,47.74,47.83,47.7,47.79,9600.0,46.2626,46.3498,46.2239,46.3111,9600.0
2008-06-05 10:55:00,47.84,47.9,47.65,47.9,7200.0,46.3595,46.4177,46.1754,46.4177,7200.0
2008-06-05 11:00:00,47.77,47.89,47.75,47.89,3800.0,46.2917,46.408,46.2723,46.408,3800.0
2008-06-05 11:05:00,47.9,47.9,47.52,47.66,16700.0,46.4177,46.4177,46.0494,46.1851,16700.0
2008-06-05 11:10:00,47.67,47.72,47.64,47.69,4800.0,46.1948,46.2432,46.1657,46.2142,4800.0
2008-06-05 11:15:00,47.7,47.81,47.7,47.78,1700.0,46.2239,46.3304,46.2239,46.3014,1700.0
2008-06-05 11:20:00,47.8,47.85,47.69,47.71,3500.0,46.3208,46.3692,46.2142,46.2335,3500.0
2008-06-05 11:25:00,47.75,47.8,47.7,47.7,2100.0,46.2723,46.3208,46.2239,46.2239,2100.0
2008-06-05 11:30:00,47.75,47.9,47.69,47.87,7100.0,46.2723,46.4177,46.2142,46.3886,7100.0
2008-06-05 11:35:00,47.88,47.89,47.8,47.8,2600.0,46.3983,46.408,46.3208,46.3208,2600.0
2008-06-05 11:40:00,47.8,47.88,47.8,47.84,1800.0,46.3208,46.3983,46.3208,46.3595,1800.0
2008-06-05 11:45:00,47.8,47.89,47.77,47.77,6000.0,46.3208,46.408,46.2917,46.2917,6000.0
2008-06-05 11:50:00,47.74,47.8,47.7,47.73,2000.0,46.2626,46.3208,46.2239,46.2529,2000.0
2008-06-05 11:55:00,47.72,47.73,47.7,47.72,1700.0,46.2432,46.2529,46.2239,46.2432,1700.0
2008-06-05 12:00:00,47.74,47.77,47.67,47.67,5400.0,46.2626,46.2917,46.1948,46.1948,5400.0
2008-06-05 12:05:00,47.61,47.7,47.55,47.63,4100.0,46.1366,46.2239,46.0785,46.156,4100.0
2008-06-05 12:10:00,47.64,47.82,47.62,47.62,6300.0,46.1657,46.3401,46.1463,46.1463,6300.0
2008-06-05 12:15:00,47.61,47.61,47.58,47.59,1100.0,46.1366,46.1366,46.1076,46.1173,1100.0
2008-06-05 12:20:00,47.57,47.61,47.53,47.57,2900.0,46.0979,46.1366,46.0591,46.0979,2900.0
2008-06-05 12:25:00,47.59,47.59,47.39,47.56,2800.0,46.1173,46.1173,45.9234,46.0882,2800.0
2008-06-05 12:30:00,47.54,47.6,47.53,47.58,3500.0,46.0688,46.1269,46.0591,46.1076,3500.0
2008-06-05 12:35:00,47.56,47.58,47.52,47.56,700.0,46.0882,46.1076,46.0494,46.0882,700.0
2008-06-05 12:40:00,47.55,47.65,47.55,47.62,3100.0,46.0785,46.1754,46.0785,46.1463,3100.0
2008-06-05 12:45:00,47.61,47.62,47.55,47.58,3400.0,46.1366,46.1463,46.0785,46.1076,3400.0
2008-06-05 12:50:00,47.59,47.79,47.56,47.79,7500.0,46.1173,46.3111,46.0882,46.3111,7500.0
2008-06-05 12:55:00,47.8,47.89,47.77,47.82,4200.0,46.3208,46.408,46.2917,46.3401,4200.0
2008-06-05 13:00:00,47.79,47.79,47.75,47.76,1000.0,46.3111,46.3111,46.2723,46.282,1000.0
2008-06-05 13:05:00,47.75,47.82,47.75,47.82,3100.0,46.2723,46.3401,46.2723,46.3401,3100.0
2008-06-05 13:10:00,47.79,47.79,47.71,47.71,2000.0,46.3111,46.3111,46.2335,46.2335,2000.0
2008-06-05 13:15:00,47.65,47.73,47.6,47.73,3800.0,46.1754,46.2529,46.1269,46.2529,3800.0
2008-06-05 13:20:00,47.66,47.68,47.51,47.56,2300.0,46.1851,46.2045,46.0397,46.0882,2300.0
2008-06-05 13:25:00,47.56,47.57,47.53,47.53,1800.0,46.0882,46.0979,46.0591,46.0591,1800.0
2008-06-05 13:30:00,47.53,47.54,47.51,47.53,1800.0,46.0591,46.0688,46.0397,46.0591,1800.0
2008-06-05 13:35:00,47.52,47.53,47.51,47.53,1200.0,46.0494,46.0591,46.0397,46.0591,1200.0
2008-06-05 13:40:00,47.52,47.57,47.51,47.51,3400.0,46.0494,46.0979,46.0397,46.0397,3400.0
2008-06-05 13:45:00,47.52,47.55,47.48,47.52,3400.0,46.0494,46.0785,46.0107,46.0494,3400.0
2008-06-05 13:50:00,47.51,47.54,47.44,47.47,3800.0,46.0397,46.0688,45.9719,46.001,3800.0
2008-06-05 13:55:00,47.48,47.56,47.46,47.54,4100.0,46.0107,46.0882,45.9913,46.0688,4100.0
2008-06-05 14:00:00,47.49,47.55,47.49,47.51,5200.0,46.0204,46.0785,46.0204,46.0397,5200.0
2008-06-05 14:05:00,47.49,47.54,47.39,47.53,6900.0,46.0204,46.0688,45.9234,46.0591,6900.0
2008-06-05 14:10:00,47.53,47.55,47.5,47.52,1600.0,46.0591,46.0785,46.03,46.0494,1600.0
2008-06-05 14:15:00,47.51,47.56,47.5,47.5,3400.0,46.0397,46.0882,46.03,46.03,3400.0
2008-06-05 14:20:00,47.47,47.47,47.01,47.15,15300.0,46.001,46.001,45.5552,45.6909,15300.0
2008-06-05 14:25:00,47.18,47.52,47.15,47.36,11500.0,45.7199,46.0494,45.6909,45.8944,11500.0
2008-06-05 14:30:00,47.35,47.56,47.25,47.28,3300.0,45.8847,46.0882,45.7878,45.8168,3300.0
2008-06-05 14:35:00,47.23,47.35,47.23,47.35,5000.0,45.7684,45.8847,45.7684,45.8847,5000.0
2008-06-05 14:40:00,47.38,47.4,47.33,47.35,3700.0,45.9138,45.9331,45.8653,45.8847,3700.0
2008-06-05 14:45:00,47.39,47.49,47.35,47.42,8600.0,45.9234,46.0204,45.8847,45.9525,8600.0
2008-06-05 14:50:00,47.39,47.63,47.33,47.63,8700.0,45.9234,46.156,45.8653,46.156,8700.0
2008-06-05 14:55:00,47.63,47.71,47.53,47.65,9900.0,46.156,46.2335,46.0591,46.1754,9900.0
2008-06-05 15:00:00,47.8,47.8,47.5,47.65,5700.0,46.3208,46.3208,46.03,46.1754,5700.0
2008-06-05 15:05:00,47.65,47.89,47.52,47.89,22500.0,46.1754,46.408,46.0494,46.408,22500.0
2008-06-05 15:10:00,47.82,47.89,47.75,47.79,8600.0,46.3401,46.408,46.2723,46.3111,8600.0
2008-06-05 15:15:00,47.78,47.9,47.75,47.9,5100.0,46.3014,46.4177,46.2723,46.4177,5100.0
2008-06-05 15:20:00,47.88,47.9,47.82,47.86,4700.0,46.3983,46.4177,46.3401,46.3789,4700.0
2008-06-05 15:25:00,47.88,47.9,47.84,47.87,6300.0,46.3983,46.4177,46.3595,46.3886,6300.0
2008-06-05 15:30:00,47.85,47.88,47.74,47.81,13500.0,46.3692,46.3983,46.2626,46.3304,13500.0
2008-06-05 15:35:00,47.82,47.84,47.76,47.76,8600.0,46.3401,46.3595,46.282,46.282,8600.0
2008-06-05 15:40:00,47.73,47.76,47.65,47.67,7000.0,46.2529,46.282,46.1754,46.1948,7000.0
2008-06-05 15:45:00,47.68,47.8,47.65,47.71,6300.0,46.2045,46.3208,46.1754,46.2335,6300.0
2008-06-05 15:50:00,47.72,47.8,47.56,47.58,11500.0,46.2432,46.3208,46.0882,46.1076,11500.0
2008-06-05 15:55:00,47.58,47.9,47.55,47.85,22300.0,46.1076,46.4177,46.0785,46.3692,22300.0
2008-06-06 09:30:00,47.47,47.5,46.92,47.02,13900.0,46.001,46.03,45.468,45.5649,13900.0
2008-06-06 09:35:00,47.01,47.56,47.01,47.42,6000.0,45.5552,46.0882,45.5552,45.9525,6000.0
2008-06-06 09:40:00,47.42,47.42,47.2,47.2,5200.0,45.9525,45.9525,45.7393,45.7393,5200.0
2008-06-06 09:45:00,47.25,47.5,47.2,47.27,31300.0,45.7878,46.03,45.7393,45.8072,31300.0
2008-06-06 09:50:00,47.25,47.3,46.97,47.14,38100.0,45.7878,45.8362,45.5164,45.6812,38100.0
2008-06-06 09:55:00,47.13,47.32,47.0,47.25,18800.0,45.6715,45.8556,45.5455,45.7878,18800.0
2008-06-06 10:00:00,47.25,47.31,46.58,46.64,24200.0,45.7878,45.8459,45.1385,45.1967,24200.0
2008-06-06 10:05:00,46.7,46.7,46.31,46.49,19300.0,45.2548,45.2548,44.8769,45.0513,19300.0
2008-06-06 10:10:00,46.5,46.6,46.5,46.57,23000.0,45.061,45.1579,45.061,45.1288,23000.0
2008-06-06 10:15:00,46.58,46.62,46.5,46.51,17300.0,45.1385,45.1773,45.061,45.0707,17300.0
2008-06-06 10:20:00,46.51,46.63,46.42,46.5,17300.0,45.0707,45.187,44.9835,45.061,17300.0
2008-06-06 10:25:00,46.52,46.53,46.44,46.44,5300.0,45.0804,45.0901,45.0028,45.0028,5300.0
2008-06-06 10:30:00,46.44,46.52,46.35,46.46,4800.0,45.0028,45.0804,44.9156,45.0222,4800.0
2008-06-06 10:35:00,46.5,46.69,46.45,46.58,30000.0,45.061,45.2451,45.0125,45.1385,30000.0
2008-06-06 10:40:00,46.58,46.62,46.4,46.58,27900.0,45.1385,45.1773,44.9641,45.1385,27900.0
2008-06-06 10:45:00,46.47,46.64,46.46,46.64,6700.0,45.0319,45.1967,45.0222,45.1967,6700.0
2008-06-06 10:50:00,46.64,46.64,46.5,46.54,10100.0,45.1967,45.1967,45.061,45.0998,10100.0
2008-06-06 10:55:00,46.51,46.6,46.5,46.56,4800.0,45.0707,45.1579,45.061,45.1191,4800.0
2008-06-06 11:00:00,46.53,46.55,46.41,46.45,7400.0,45.0901,45.1094,44.9738,45.0125,7400.0
2008-06-06 11:05:00,46.45,46.48,46.11,46.19,6700.0,45.0125,45.0416,44.6831,44.7606,6700.0
2008-06-06 11:10:00,46.19,46.19,45.85,46.0,15700.0,44.7606,44.7606,44.4311,44.5765,15700.0
2008-06-06 11:15:00,45.96,45.98,45.75,45.98,8200.0,44.5377,44.5571,44.3342,44.5571,8200.0
2008-06-06 11:20:00,45.99,46.04,45.79,45.8,8400.0,44.5668,44.6152,44.373,44.3827,8400.0
2008-06-06 11:25:00,45.83,45.9,45.56,45.57,6600.0,44.4117,44.4796,44.1501,44.1598,6600.0
2008-06-06 11:30:00,45.58,45.7,45.58,45.62,3700.0,44.1695,44.2857,44.1695,44.2082,3700.0
2008-06-06 11:35:00,45.63,45.75,45.63,45.64,3300.0,44.2179,44.3342,44.2179,44.2276,3300.0
2008-06-06 11:40:00,45.7,45.77,45.67,45.77,3200.0,44.2857,44.3536,44.2567,44.3536,3200.0
2008-06-06 11:45:00,45.83,45.95,45.82,45.85,7200.0,44.4117,44.528,44.402,44.4311,7200.0
2008-06-06 11:50:00,45.82,45.88,45.78,45.83,1400.0,44.402,44.4602,44.3633,44.4117,1400.0
2008-06-06 11:55:00,45.87,45.9,45.79,45.82,6800.0,44.4505,44.4796,44.373,44.402,6800.0
2008-06-06 12:00:00,45.8,45.83,45.7,45.7,3100.0,44.3827,44.4117,44.2857,44.2857,3100.0
2008-06-06 12:05:00,45.67,45.69,45.46,45.51,10100.0,44.2567,44.2761,44.0532,44.1016,10100.0
2008-06-06 12:10:00,45.55,45.75,45.54,45.75,2000.0,44.1404,44.3342,44.1307,44.3342,2000.0
2008-06-06 12:15:00,45.71,45.81,45.68,45.8,2000.0,44.2954,44.3923,44.2664,44.3827,2000.0
2008-06-06 12:20:00,45.75,45.78,45.62,45.65,4200.0,44.3342,44.3633,44.2082,44.2373,4200.0
2008-06-06 12:25:00,45.63,45.68,45.5,45.5,5400.0,44.2179,44.2664,44.0919,44.0919,5400.0
2008-06-06 12:30:00,45.53,45.53,45.2,45.33,9300.0,44.121,44.121,43.8012,43.9272,9300.0
2008-06-06 12:35:00,45.42,45.59,45.42,45.59,1800.0,44.0144,44.1791,44.0144,44.1791,1800.0
2008-06-06 12:40:00,45.67,45.73,45.62,45.73,1700.0,44.2567,44.3148,44.2082,44.3148,1700.0
2008-06-06 12:45:00,45.68,45.78,45.67,45.78,1600.0,44.2664,44.3633,44.2567,44.3633,1600.0
2008-06-06 12:50:00,45.75,45.75,45.56,45.57,2200.0,44.3342,44.3342,44.1501,44.1598,2200.0
2008-06-06 12:55:00,45.59,45.67,45.59,45.65,1200.0,44.1791,44.2567,44.1791,44.2373,1200.0
2008-06-06 13:00:00,45.66,45.71,45.5,45.5,4800.0,44.247,44.2954,44.0919,44.0919,4800.0
2008-06-06 13:05:00,45.44,45.52,45.37,45.37,6600.0,44.0338,44.1113,43.966,43.966,6600.0
2008-06-06 13:10:00,45.37,45.51,45.35,45.44,5000.0,43.966,44.1016,43.9466,44.0338,5000.0
2008-06-06 13:15:00,45.39,45.39,45.18,45.18,6900.0,43.9853,43.9853,43.7818,43.7818,6900.0
2008-06-06 13:20:00,45.2,45.33,45.16,45.33,7400.0,43.8012,43.9272,43.7625,43.9272,7400.0
2008-06-06 13:25:00,45.36,45.39,45.32,45.32,1300.0,43.9563,43.9853,43.9175,43.9175,1300.0
2008-06-06 13:30:00,45.3,45.3,45.3,45.3,100.0,43.8981,43.8981,43.8981,43.8981,100.0
2008-06-06 13:35:00,45.29,45.56,45.29,45.37,6700.0,43.8884,44.1501,43.8884,43.966,6700.0
2008-06-06 13:40:00,45.38,45.41,45.37,45.41,500.0,43.9756,44.0047,43.966,44.0047,500.0
2008-06-06 13:45:00,45.42,45.42,45.3,45.33,2200.0,44.0144,44.0144,43.8981,43.9272,2200.0
2008-06-06 13:50:00,45.37,45.37,44.75,44.96,16400.0,43.966,43.966,43.3651,43.5686,16400.0
2008-06-06 13:55:00,45.03,45.16,44.99,45.16,5700.0,43.6365,43.7625,43.5977,43.7625,5700.0
2008-06-06 14:00:00,45.1,45.21,45.08,45.14,4300.0,43.7043,43.8109,43.6849,43.7431,4300.0
2008-06-06 14:05:00,45.18,45.18,44.82,44.82,4900.0,43.7818,43.7818,43.433,43.433,4900.0
2008-06-06 14:10:00,44.82,44.94,44.78,44.78,9200.0,43.433,43.5493,43.3942,43.3942,9200.0
2008-06-06 14:15:00,44.77,44.78,44.5,44.51,15000.0,43.3845,43.3942,43.1229,43.1326,15000.0
2008-06-06 14:20:00,44.51,44.58,44.45,44.5,14300.0,43.1326,43.2004,43.0744,43.1229,14300.0
2008-06-06 14:25:00,44.45,44.5,44.08,44.5,18100.0,43.0744,43.1229,42.7159,43.1229,18100.0
2008-06-06 14:30:00,44.5,44.82,44.5,44.69,19100.0,43.1229,43.433,43.1229,43.307,19100.0
2008-06-06 14:35:00,44.74,44.74,44.56,44.58,7900.0,43.3555,43.3555,43.181,43.2004,7900.0
2008-06-06 14:40:00,44.54,44.55,44.46,44.48,7000.0,43.1616,43.1713,43.0841,43.1035,7000.0
2008-06-06 14:45:00,44.42,44.53,44.4,44.53,6200.0,43.0454,43.152,43.026,43.152,6200.0
2008-06-06 14:50:00,44.5,44.52,44.4,44.4,6200.0,43.1229,43.1423,43.026,43.026,6200.0
2008-06-06 14:55:00,44.4,44.43,44.08,44.08,12700.0,43.026,43.055,42.7159,42.7159,12700.0
2008-06-06 15:00:00,44.12,44.54,44.12,44.54,8200.0,42.7546,43.1616,42.7546,43.1616,8200.0
2008-06-06 15:05:00,44.53,44.9,44.52,44.9,15800.0,43.152,43.5105,43.1423,43.5105,15800.0
2008-06-06 15:10:00,44.89,45.09,44.84,44.97,13800.0,43.5008,43.6946,43.4524,43.5783,13800.0
2008-06-06 15:15:00,45.02,45.02,44.76,44.95,8100.0,43.6268,43.6268,43.3748,43.559,8100.0
2008-06-06 15:20:00,44.94,45.07,44.8,44.81,9700.0,43.5493,43.6752,43.4136,43.4233,9700.0
2008-06-06 15:25:00,44.79,44.87,44.78,44.84,13600.0,43.4039,43.4814,43.3942,43.4524,13600.0
2008-06-06 15:30:00,44.84,44.84,44.57,44.65,26200.0,43.4524,43.4524,43.1907,43.2682,26200.0
2008-06-06 15:35:00,44.64,44.89,44.63,44.77,18100.0,43.2585,43.5008,43.2489,43.3845,18100.0
2008-06-06 15:40:00,44.78,44.89,44.7,44.85,7900.0,43.3942,43.5008,43.3167,43.462,7900.0
2008-06-06 15:45:00,44.86,44.87,44.61,44.61,10200.0,43.4717,43.4814,43.2295,43.2295,10200.0
2008-06-06 15:50:00,44.63,44.68,44.49,44.49,37400.0,43.2489,43.2973,43.1132,43.1132,37400.0
2008-06-06 15:55:00,44.48,44.58,44.32,44.56,33200.0,43.1035,43.2004,42.9485,43.181,33200.0
2008-06-09 09:30:00,44.03,44.4,43.69,43.73,27800.0,42.6674,43.026,42.3379,42.3767,27800.0
2008-06-09 09:35:00,43.75,44.0,42.9,42.97,39800.0,42.3961,42.6384,41.5724,41.6402,39800.0
2008-06-09 09:40:00,42.93,43.33,42.14,42.46,53500.0,41.6015,41.9891,40.8359,41.146,53500.0
2008-06-09 09:45:00,42.5,42.5,42.23,42.25,33700.0,41.1848,41.1848,40.9231,40.9425,33700.0
2008-06-09 09:50:00,42.26,42.3,41.82,41.9,47100.0,40.9522,40.991,40.5258,40.6033,47100.0
2008-06-09 09:55:00,41.84,41.86,41.56,41.75,39100.0,40.5452,40.5646,40.2739,40.458,39100.0
2008-06-09 10:00:00,41.76,41.96,41.02,41.05,40400.0,40.4677,40.6615,39.7506,39.7796,40400.0
2008-06-09 10:05:00,41.15,41.37,41.0,41.1,48100.0,39.8766,40.0897,39.7312,39.8281,48100.0
2008-06-09 10:10:00,41.13,41.13,40.54,40.9,57200.0,39.8572,39.8572,39.2854,39.6343,57200.0
2008-06-09 10:15:00,40.94,41.01,40.83,41.0,32100.0,39.6731,39.7409,39.5665,39.7312,32100.0
2008-06-09 10:20:00,41.02,41.49,41.01,41.18,19600.0,39.7506,40.206,39.7409,39.9056,19600.0
2008-06-09 10:25:00,41.18,42.0,41.18,41.84,47400.0,39.9056,40.7002,39.9056,40.5452,47400.0
2008-06-09 10:30:00,41.81,42.0,41.5,41.66,30100.0,40.5161,40.7002,40.2157,40.3708,30100.0
2008-06-09 10:35:00,41.66,41.9,41.53,41.53,13400.0,40.3708,40.6033,40.2448,40.2448,13400.0
2008-06-09 10:40:00,41.53,41.67,41.5,41.5,11400.0,40.2448,40.3805,40.2157,40.2157,11400.0
2008-06-09 10:45:00,41.5,41.52,41.23,41.35,11100.0,40.2157,40.2351,39.9541,40.0704,11100.0
2008-06-09 10:50:00,41.36,41.39,41.02,41.08,14300.0,40.0801,40.1091,39.7506,39.8087,14300.0
2008-06-09 10:55:00,41.08,41.26,41.08,41.24,13200.0,39.8087,39.9831,39.8087,39.9638,13200.0
2008-06-09 11:00:00,41.17,41.17,40.88,40.96,26500.0,39.8959,39.8959,39.6149,39.6924,26500.0
2008-06-09 11:05:00,40.94,40.94,40.8,40.8,8800.0,39.6731,39.6731,39.5374,39.5374,8800.0
2008-06-09 11:10:00,40.8,41.08,40.62,40.96,27900.0,39.5374,39.8087,39.363,39.6924,27900.0
2008-06-09 11:15:00,41.0,41.05,40.75,40.92,10900.0,39.7312,39.7796,39.4889,39.6537,10900.0
2008-06-09 11:20:00,40.92,41.16,40.84,41.06,18900.0,39.6537,39.8862,39.5761,39.7893,18900.0
2008-06-09 11:25:00,41.05,41.07,40.67,40.69,11600.0,39.7796,39.799,39.4114,39.4308,11600.0
2008-06-09 11:30:00,40.71,40.98,40.63,40.9,19400.0,39.4502,39.7118,39.3726,39.6343,19400.0
2008-06-09 11:35:00,40.95,40.96,40.85,40.86,4100.0,39.6827,39.6924,39.5858,39.5955,4100.0
2008-06-09 11:40:00,40.9,40.91,40.85,40.9,8500.0,39.6343,39.644,39.5858,39.6343,8500.0
2008-06-09 11:45:00,40.9,40.92,40.89,40.9,6300.0,39.6343,39.6537,39.6246,39.6343,6300.0
2008-06-09 11:50:00,40.9,40.9,40.89,40.9,6500.0,39.6343,39.6343,39.6246,39.6343,6500.0
2008-06-09 11:55:00,40.89,40.9,40.87,40.88,9300.0,39.6246,39.6343,39.6052,39.6149,9300.0
2008-06-09 12:00:00,40.9,41.11,40.9,40.93,28500.0,39.6343,39.8378,39.6343,39.6634,28500.0
2008-06-09 12:05:00,40.92,40.95,40.9,40.94,6400.0,39.6537,39.6827,39.6343,39.6731,6400.0
2008-06-09 12:10:00,40.94,40.95,40.93,40.95,2900.0,39.6731,39.6827,39.6634,39.6827,2900.0
2008-06-09 12:15:00,40.96,40.96,40.91,40.91,7800.0,39.6924,39.6924,39.644,39.644,7800.0
2008-06-09 12:20:00,40.91,40.91,40.83,40.85,6700.0,39.644,39.644,39.5665,39.5858,6700.0
2008-06-09 12:25:00,40.85,40.86,40.65,40.69,18500.0,39.5858,39.5955,39.392,39.4308,18500.0
2008-06-09 12:30:00,40.65,40.66,40.52,40.53,29000.0,39.392,39.4017,39.266,39.2757,29000.0
2008-06-09 12:35:00,40.54,40.65,40.52,40.65,10400.0,39.2854,39.392,39.266,39.392,10400.0
2008-06-09 12:40:00,40.65,40.74,40.54,40.67,14200.0,39.392,39.4792,39.2854,39.4114,14200.0
2008-06-09 12:45:00,40.66,40.85,40.59,40.85,19200.0,39.4017,39.5858,39.3339,39.5858,19200.0
2008-06-09 12:50:00,40.83,41.0,40.8,40.93,10800.0,39.5665,39.7312,39.5374,39.6634,10800.0
2008-06-09 12:55:00,40.94,40.94,40.77,40.85,22500.0,39.6731,39.6731,39.5083,39.5858,22500.0
2008-06-09 13:00:00,40.88,40.88,40.64,40.66,7300.0,39.6149,39.6149,39.3823,39.4017,7300.0
2008-06-09 13:05:00,40.65,40.65,40.3,40.33,17400.0,39.392,39.392,39.0529,39.0819,17400.0
2008-06-09 13:10:00,40.39,40.53,40.38,40.4,4100.0,39.1401,39.2757,39.1304,39.1498,4100.0
2008-06-09 13:15:00,40.4,40.7,40.3,40.61,14100.0,39.1498,39.4405,39.0529,39.3533,14100.0
2008-06-09 13:20:00,40.6,40.62,40.53,40.55,8200.0,39.3436,39.363,39.2757,39.2951,8200.0
2008-06-09 13:25:00,40.55,40.55,40.34,40.42,11800.0,39.2951,39.2951,39.0916,39.1691,11800.0
2008-06-09 13:30:00,40.42,40.63,40.42,40.59,7200.0,39.1691,39.3726,39.1691,39.3339,7200.0
2008-06-09 13:35:00,40.6,40.75,40.57,40.74,7500.0,39.3436,39.4889,39.3145,39.4792,7500.0
2008-06-09 13:40:00,40.74,40.74,40.4,40.54,6900.0,39.4792,39.4792,39.1498,39.2854,6900.0
2008-06-09 13:45:00,40.56,40.56,40.34,40.34,11700.0,39.3048,39.3048,39.0916,39.0916,11700.0
2008-06-09 13:50:00,40.34,40.34,40.03,40.25,20200.0,39.0916,39.0916,38.7912,39.0044,20200.0
2008-06-09 13:55:00,40.17,40.18,39.99,40.0,43100.0,38.9269,38.9366,38.7524,38.7621,43100.0
2008-06-09 14:00:00,40.08,40.12,39.95,40.0,7500.0,38.8397,38.8784,38.7137,38.7621,7500.0
2008-06-09 14:05:00,40.03,40.07,39.89,39.94,17800.0,38.7912,38.83,38.6555,38.704,17800.0
2008-06-09 14:10:00,39.95,39.98,39.8,39.85,22700.0,38.7137,38.7428,38.5683,38.6168,22700.0
2008-06-09 14:15:00,39.88,39.99,39.7,39.71,24000.0,38.6459,38.7524,38.4714,38.4811,24000.0
2008-06-09 14:20:00,39.71,39.78,39.65,39.69,11100.0,38.4811,38.5489,38.423,38.4617,11100.0
2008-06-09 14:25:00,39.66,40.94,39.66,40.64,55800.0,38.4327,39.6731,38.4327,39.3823,55800.0
2008-06-09 14:30:00,40.64,40.9,40.46,40.68,30200.0,39.3823,39.6343,39.2079,39.4211,30200.0
2008-06-09 14:35:00,40.65,40.98,40.65,40.85,25800.0,39.392,39.7118,39.392,39.5858,25800.0
2008-06-09 14:40:00,40.85,40.92,40.8,40.8,19200.0,39.5858,39.6537,39.5374,39.5374,19200.0
2008-06-09 14:45:00,40.81,40.95,40.77,40.94,26600.0,39.5471,39.6827,39.5083,39.6731,26600.0
2008-06-09 14:50:00,40.91,40.91,40.54,40.57,9800.0,39.644,39.644,39.2854,39.3145,9800.0
2008-06-09 14:55:00,40.59,40.85,40.47,40.51,10600.0,39.3339,39.5858,39.2176,39.2564,10600.0
2008-06-09 15:00:00,40.56,40.67,40.43,40.51,11600.0,39.3048,39.4114,39.1788,39.2564,11600.0
2008-06-09 15:05:00,40.5,40.53,40.36,40.37,9700.0,39.2467,39.2757,39.111,39.1207,9700.0
2008-06-09 15:10:00,40.36,40.45,40.34,40.43,7800.0,39.111,39.1982,39.0916,39.1788,7800.0
2008-06-09 15:15:00,40.4,40.45,40.32,40.45,17500.0,39.1498,39.1982,39.0722,39.1982,17500.0
2008-06-09 15:20:00,40.45,40.46,40.3,40.39,31600.0,39.1982,39.2079,39.0529,39.1401,31600.0
2008-06-09 15:25:00,40.39,40.44,40.26,40.32,20100.0,39.1401,39.1885,39.0141,39.0722,20100.0
2008-06-09 15:30:00,40.37,40.39,40.24,40.29,19300.0,39.1207,39.1401,38.9947,39.0432,19300.0
2008-06-09 15:35:00,40.3,40.4,40.23,40.38,25100.0,39.0529,39.1498,38.985,39.1304,25100.0
2008-06-09 15:40:00,40.37,40.73,40.37,40.65,19100.0,39.1207,39.4695,39.1207,39.392,19100.0
2008-06-09 15:45:00,40.65,40.65,40.5,40.51,24300.0,39.392,39.392,39.2467,39.2564,24300.0
2008-06-09 15:50:00,40.55,40.62,40.25,40.29,30000.0,39.2951,39.363,39.0044,39.0432,30000.0
2008-06-09 15:55:00,40.29,40.46,40.18,40.38,73500.0,39.0432,39.2079,38.9366,39.1304,73500.0
2008-06-10 09:30:00,39.0,39.12,37.6,38.15,125200.0,37.7931,37.9094,36.4364,36.9694,125200.0
2008-06-10 09:35:00,38.13,38.62,37.16,37.34,78400.0,36.95,37.4248,36.01,36.1845,78400.0
2008-06-10 09:40:00,37.26,37.75,37.0,37.74,107400.0,36.1069,36.5818,35.855,36.5721,107400.0
2008-06-10 09:45:00,37.73,38.57,37.73,38.55,84200.0,36.5624,37.3764,36.5624,37.357,84200.0
2008-06-10 09:50:00,38.45,38.86,38.15,38.5,83500.0,37.2601,37.6574,36.9694,37.3086,83500.0
2008-06-10 09:55:00,38.41,38.71,38.2,38.71,33100.0,37.2213,37.5121,37.0178,37.5121,33100.0
2008-06-10 10:00:00,38.69,38.69,38.25,38.35,19600.0,37.4927,37.4927,37.0663,37.1632,19600.0
2008-06-10 10:05:00,38.35,38.37,37.41,37.76,44000.0,37.1632,37.1826,36.2523,36.5915,44000.0
2008-06-10 10:10:00,37.83,38.32,37.83,38.25,15800.0,36.6593,37.1341,36.6593,37.0663,15800.0
2008-06-10 10:15:00,38.21,38.6,38.15,38.59,17100.0,37.0275,37.4055,36.9694,37.3958,17100.0
2008-06-10 10:20:00,38.59,38.59,38.12,38.31,24500.0,37.3958,37.3958,36.9403,37.1244,24500.0
2008-06-10 10:25:00,38.38,38.38,38.01,38.11,15600.0,37.1923,37.1923,36.8337,36.9306,15600.0
2008-06-10 10:30:00,38.15,38.16,37.8,37.86,32800.0,36.9694,36.9791,36.6302,36.6884,32800.0
2008-06-10 10:35:00,37.84,38.01,37.57,37.92,31400.0,36.669,36.8337,36.4073,36.7465,31400.0
2008-06-10 10:40:00,37.99,38.32,37.99,38.32,8300.0,36.8143,37.1341,36.8143,37.1341,8300.0
2008-06-10 10:45:00,38.3,38.32,38.17,38.28,5000.0,37.1147,37.1341,36.9888,37.0954,5000.0
2008-06-10 10:50:00,38.25,38.31,38.03,38.18,4700.0,37.0663,37.1244,36.8531,36.9985,4700.0
2008-06-10 10:55:00,38.19,38.25,37.98,38.14,9200.0,37.0082,37.0663,36.8047,36.9597,9200.0
2008-06-10 11:00:00,38.12,38.24,37.95,38.0,14200.0,36.9403,37.0566,36.7756,36.824,14200.0
2008-06-10 11:05:00,38.0,38.16,37.86,38.01,16900.0,36.824,36.9791,36.6884,36.8337,16900.0
2008-06-10 11:10:00,38.01,38.27,38.0,38.1,7500.0,36.8337,37.0857,36.824,36.9209,7500.0
2008-06-10 11:15:00,38.19,38.38,38.06,38.21,7700.0,37.0082,37.1923,36.8822,37.0275,7700.0
2008-06-10 11:20:00,38.23,38.25,38.12,38.21,6800.0,37.0469,37.0663,36.9403,37.0275,6800.0
2008-06-10 11:25:00,38.25,38.29,38.05,38.05,5200.0,37.0663,37.1051,36.8725,36.8725,5200.0
2008-06-10 11:30:00,38.07,38.35,38.07,38.32,16100.0,36.8919,37.1632,36.8919,37.1341,16100.0
2008-06-10 11:35:00,38.25,38.54,38.25,38.53,19300.0,37.0663,37.3473,37.0663,37.3376,19300.0
2008-06-10 11:40:00,38.5,38.76,38.5,38.69,11000.0,37.3086,37.5605,37.3086,37.4927,11000.0
2008-06-10 11:45:00,38.76,38.98,38.7,38.75,13700.0,37.5605,37.7737,37.5024,37.5508,13700.0
2008-06-10 11:50:00,38.79,38.91,38.69,38.74,14000.0,37.5896,37.7059,37.4927,37.5411,14000.0
2008-06-10 11:55:00,38.78,38.81,38.69,38.81,10000.0,37.5799,37.609,37.4927,37.609,10000.0
2008-06-10 12:00:00,38.79,38.88,38.56,38.8,8600.0,37.5896,37.6768,37.3667,37.5993,8600.0
2008-06-10 12:05:00,38.88,38.96,38.7,38.77,3800.0,37.6768,37.7543,37.5024,37.5702,3800.0
2008-06-10 12:10:00,38.8,39.11,38.75,38.99,10600.0,37.5993,37.8997,37.5508,37.7834,10600.0
2008-06-10 12:15:00,38.93,39.07,38.76,38.79,13400.0,37.7253,37.8609,37.5605,37.5896,13400.0
2008-06-10 12:20:00,38.86,39.26,38.85,39.24,12900.0,37.6574,38.045,37.6477,38.0257,12900.0
2008-06-10 12:25:00,39.25,39.33,39.05,39.15,15800.0,38.0354,38.1129,37.8415,37.9384,15800.0
2008-06-10 12:30:00,39.15,39.4,39.15,39.3,5900.0,37.9384,38.1807,37.9384,38.0838,5900.0
2008-06-10 12:35:00,39.35,39.39,39.1,39.18,11700.0,38.1323,38.171,37.89,37.9675,11700.0
2008-06-10 12:40:00,39.17,39.24,39.05,39.16,10900.0,37.9578,38.0257,37.8415,37.9481,10900.0
2008-06-10 12:45:00,39.14,39.17,38.89,39.0,13100.0,37.9288,37.9578,37.6865,37.7931,13100.0
2008-06-10 12:50:00,39.07,39.14,38.85,38.93,13100.0,37.8609,37.9288,37.6477,37.7253,13100.0
2008-06-10 12:55:00,38.92,39.09,38.85,38.85,7600.0,37.7156,37.8803,37.6477,37.6477,7600.0
2008-06-10 13:00:00,38.85,38.96,38.85,38.9,1700.0,37.6477,37.7543,37.6477,37.6962,1700.0
2008-06-10 13:05:00,38.96,38.97,38.83,38.91,8900.0,37.7543,37.764,37.6283,37.7059,8900.0
2008-06-10 13:10:00,38.91,39.2,38.89,39.19,11700.0,37.7059,37.9869,37.6865,37.9772,11700.0
2008-06-10 13:15:00,39.16,39.31,39.14,39.24,15600.0,37.9481,38.0935,37.9288,38.0257,15600.0
2008-06-10 13:20:00,39.23,39.3,39.14,39.2,9800.0,38.016,38.0838,37.9288,37.9869,9800.0
2008-06-10 13:25:00,39.2,39.28,39.18,39.24,7800.0,37.9869,38.0644,37.9675,38.0257,7800.0
2008-06-10 13:30:00,39.27,39.27,39.02,39.02,8000.0,38.0547,38.0547,37.8125,37.8125,8000.0
2008-06-10 13:35:00,39.0,39.08,38.9,39.08,7900.0,37.7931,37.8706,37.6962,37.8706,7900.0
2008-06-10 13:40:00,39.19,39.24,39.19,39.22,3100.0,37.9772,38.0257,37.9772,38.0063,3100.0
2008-06-10 13:45:00,39.27,39.3,39.24,39.24,6300.0,38.0547,38.0838,38.0257,38.0257,6300.0
2008-06-10 13:50:00,39.27,39.27,39.12,39.24,7500.0,38.0547,38.0547,37.9094,38.0257,7500.0
2008-06-10 13:55:00,39.18,39.22,38.74,38.83,12600.0,37.9675,38.0063,37.5411,37.6283,12600.0
2008-06-10 14:00:00,38.83,38.83,38.72,38.8,7300.0,37.6283,37.6283,37.5218,37.5993,7300.0
2008-06-10 14:05:00,38.77,38.93,38.74,38.93,20500.0,37.5702,37.7253,37.5411,37.7253,20500.0
2008-06-10 14:10:00,38.9,39.14,38.87,39.12,11500.0,37.6962,37.9288,37.6671,37.9094,11500.0
2008-06-10 14:15:00,39.12,39.15,38.9,38.9,14100.0,37.9094,37.9384,37.6962,37.6962,14100.0
2008-06-10 14:20:00,38.96,39.33,38.96,39.19,8500.0,37.7543,38.1129,37.7543,37.9772,8500.0
2008-06-10 14:25:00,39.15,39.15,38.82,39.15,9300.0,37.9384,37.9384,37.6187,37.9384,9300.0
2008-06-10 14:30:00,39.16,39.22,38.82,38.94,6100.0,37.9481,38.0063,37.6187,37.7349,6100.0
2008-06-10 14:35:00,38.94,39.02,38.71,38.79,10500.0,37.7349,37.8125,37.5121,37.5896,10500.0
2008-06-10 14:40:00,38.78,38.78,38.75,38.78,6400.0,37.5799,37.5799,37.5508,37.5799,6400.0
2008-06-10 14:45:00,38.75,38.95,38.74,38.86,4300.0,37.5508,37.7446,37.5411,37.6574,4300.0
2008-06-10 14:50:00,38.81,38.84,38.7,38.76,2000.0,37.609,37.638,37.5024,37.5605,2000.0
2008-06-10 14:55:00,38.75,38.78,38.62,38.77,9400.0,37.5508,37.5799,37.4248,37.5702,9400.0
2008-06-10 15:00:00,38.78,39.02,38.73,38.93,8300.0,37.5799,37.8125,37.5314,37.7253,8300.0
2008-06-10 15:05:00,38.94,38.94,38.81,38.82,3000.0,37.7349,37.7349,37.609,37.6187,3000.0
2008-06-10 15:10:00,38.74,38.81,38.54,38.58,28900.0,37.5411,37.609,37.3473,37.3861,28900.0
2008-06-10 15:15:00,38.59,38.7,38.45,38.58,16900.0,37.3958,37.5024,37.2601,37.3861,16900.0
2008-06-10 15:20:00,38.58,38.68,38.53,38.6,6600.0,37.3861,37.483,37.3376,37.4055,6600.0
2008-06-10 15:25:00,38.68,38.72,38.68,38.72,3100.0,37.483,37.5218,37.483,37.5218,3100.0
2008-06-10 15:30:00,38.72,39.02,38.72,38.85,16900.0,37.5218,37.8125,37.5218,37.6477,16900.0
2008-06-10 15:35:00,38.83,38.83,38.69,38.78,9300.0,37.6283,37.6283,37.4927,37.5799,9300.0
2008-06-10 15:40:00,38.77,38.77,38.53,38.6,6700.0,37.5702,37.5702,37.3376,37.4055,6700.0
2008-06-10 15:45:00,38.63,38.91,38.63,38.84,8800.0,37.4345,37.7059,37.4345,37.638,8800.0
2008-06-10 15:50:00,38.85,38.98,38.83,38.91,14900.0,37.6477,37.7737,37.6283,37.7059,14900.0
2008-06-10 15:55:00,38.88,38.91,38.62,38.72,29500.0,37.6768,37.7059,37.4248,37.5218,29500.0
2008-06-11 09:30:00,39.25,39.46,38.62,38.62,9100.0,38.0354,38.2389,37.4248,37.4248,9100.0
2008-06-11 09:35:00,38.65,38.92,38.38,38.92,6800.0,37.4539,37.7156,37.1923,37.7156,6800.0
2008-06-11 09:40:00,38.91,39.24,38.7,38.73,7100.0,37.7059,38.0257,37.5024,37.5314,7100.0
2008-06-11 09:45:00,38.68,39.21,38.68,39.06,8500.0,37.483,37.9966,37.483,37.8512,8500.0
2008-06-11 09:50:00,39.06,39.11,38.75,38.89,12600.0,37.8512,37.8997,37.5508,37.6865,12600.0
2008-06-11 09:55:00,38.95,38.95,38.53,38.53,4600.0,37.7446,37.7446,37.3376,37.3376,4600.0
2008-06-11 10:00:00,38.67,38.67,38.26,38.41,12400.0,37.4733,37.4733,37.076,37.2213,12400.0
2008-06-11 10:05:00,38.41,38.42,37.93,37.94,13200.0,37.2213,37.231,36.7562,36.7659,13200.0
2008-06-11 10:10:00,38.02,38.17,37.87,38.09,7800.0,36.8434,36.9888,36.6981,36.9112,7800.0
2008-06-11 10:15:00,38.07,38.07,37.89,37.92,2800.0,36.8919,36.8919,36.7174,36.7465,2800.0
2008-06-11 10:20:00,37.95,37.98,37.64,37.75,4500.0,36.7756,36.8047,36.4752,36.5818,4500.0
2008-06-11 10:25:00,37.77,37.9,37.7,37.8,6500.0,36.6012,36.7271,36.5333,36.6302,6500.0
2008-06-11 10:30:00,37.84,38.2,37.84,38.16,8700.0,36.669,37.0178,36.669,36.9791,8700.0
2008-06-11 10:35:00,38.2,38.33,38.14,38.3,6200.0,37.0178,37.1438,36.9597,37.1147,6200.0
2008-06-11 10:40:00,38.3,38.32,38.2,38.2,9900.0,37.1147,37.1341,37.0178,37.0178,9900.0
2008-06-11 10:45:00,38.14,38.2,38.14,38.18,9200.0,36.9597,37.0178,36.9597,36.9985,9200.0
2008-06-11 10:50:00,38.15,38.2,38.13,38.18,11500.0,36.9694,37.0178,36.95,36.9985,11500.0
2008-06-11 10:55:00,38.17,38.38,38.16,38.35,6800.0,36.9888,37.1923,36.9791,37.1632,6800.0
2008-06-11 11:00:00,38.35,38.35,38.25,38.26,2100.0,37.1632,37.1632,37.0663,37.076,2100.0
2008-06-11 11:05:00,38.25,38.32,38.17,38.32,2700.0,37.0663,37.1341,36.9888,37.1341,2700.0
2008-06-11 11:10:00,38.26,38.3,38.16,38.2,14000.0,37.076,37.1147,36.9791,37.0178,14000.0
2008-06-11 11:15:00,38.25,38.25,38.22,38.22,1400.0,37.0663,37.0663,37.0372,37.0372,1400.0
2008-06-11 11:20:00,38.22,38.3,38.2,38.3,900.0,37.0372,37.1147,37.0178,37.1147,900.0
2008-06-11 11:25:00,38.25,38.27,38.16,38.27,18400.0,37.0663,37.0857,36.9791,37.0857,18400.0
2008-06-11 11:30:00,38.19,38.32,38.19,38.27,3300.0,37.0082,37.1341,37.0082,37.0857,3300.0
2008-06-11 11:35:00,38.29,38.35,38.29,38.35,900.0,37.1051,37.1632,37.1051,37.1632,900.0
2008-06-11 11:40:00,38.27,38.29,38.21,38.21,2100.0,37.0857,37.1051,37.0275,37.0275,2100.0
2008-06-11 11:45:00,38.25,38.26,38.24,38.24,5400.0,37.0663,37.076,37.0566,37.0566,5400.0
2008-06-11 11:50:00,38.24,38.32,38.24,38.29,2600.0,37.0566,37.1341,37.0566,37.1051,2600.0
2008-06-11 11:55:00,38.34,38.5,38.34,38.5,6700.0,37.1535,37.3086,37.1535,37.3086,6700.0
2008-06-11 12:00:00,38.5,38.77,38.46,38.6,12900.0,37.3086,37.5702,37.2698,37.4055,12900.0
2008-06-11 12:05:00,38.58,38.6,38.31,38.31,7200.0,37.3861,37.4055,37.1244,37.1244,7200.0
2008-06-11 12:10:00,38.3,38.33,38.25,38.29,3200.0,37.1147,37.1438,37.0663,37.1051,3200.0
2008-06-11 12:15:00,38.3,38.35,38.3,38.35,200.0,37.1147,37.1632,37.1147,37.1632,200.0
2008-06-11 12:20:00,38.4,38.47,38.36,38.36,3400.0,37.2117,37.2795,37.1729,37.1729,3400.0
2008-06-11 12:25:00,38.35,38.35,38.25,38.3,3600.0,37.1632,37.1632,37.0663,37.1147,3600.0
2008-06-11 12:30:00,38.29,38.3,38.25,38.26,1800.0,37.1051,37.1147,37.0663,37.076,1800.0
2008-06-11 12:35:00,38.3,38.3,38.24,38.24,3400.0,37.1147,37.1147,37.0566,37.0566,3400.0
2008-06-11 12:40:00,38.25,38.25,38.22,38.25,3300.0,37.0663,37.0663,37.0372,37.0663,3300.0
2008-06-11 12:45:00,38.17,38.25,38.17,38.21,1600.0,36.9888,37.0663,36.9888,37.0275,1600.0
2008-06-11 12:50:00,38.2,38.25,38.19,38.21,2800.0,37.0178,37.0663,37.0082,37.0275,2800.0
2008-06-11 12:55:00,38.21,38.3,38.21,38.25,1700.0,37.0275,37.1147,37.0275,37.0663,1700.0
2008-06-11 13:00:00,38.24,38.24,37.98,38.2,13600.0,37.0566,37.0566,36.8047,37.0178,13600.0
2008-06-11 13:05:00,38.19,38.19,37.99,38.06,3400.0,37.0082,37.0082,36.8143,36.8822,3400.0
2008-06-11 13:10:00,38.18,38.18,38.07,38.07,8200.0,36.9985,36.9985,36.8919,36.8919,8200.0
2008-06-11 13:15:00,38.04,38.15,38.01,38.08,3000.0,36.8628,36.9694,36.8337,36.9016,3000.0
2008-06-11 13:20:00,38.13,38.15,38.07,38.1,5000.0,36.95,36.9694,36.8919,36.9209,5000.0
2008-06-11 13:25:00,38.17,38.24,38.11,38.2,7100.0,36.9888,37.0566,36.9306,37.0178,7100.0
2008-06-11 13:30:00,38.2,38.2,38.16,38.17,600.0,37.0178,37.0178,36.9791,36.9888,600.0
2008-06-11 13:35:00,38.16,38.16,38.05,38.06,2900.0,36.9791,36.9791,36.8725,36.8822,2900.0
2008-06-11 13:40:00,38.06,38.1,38.06,38.1,1600.0,36.8822,36.9209,36.8822,36.9209,1600.0
2008-06-11 13:45:00,38.08,38.19,38.01,38.05,7400.0,36.9016,37.0082,36.8337,36.8725,7400.0
2008-06-11 13:50:00,38.08,38.11,37.9,37.98,9500.0,36.9016,36.9306,36.7271,36.8047,9500.0
2008-06-11 13:55:00,38.01,38.03,37.82,37.85,8200.0,36.8337,36.8531,36.6496,36.6787,8200.0
2008-06-11 14:00:00,37.86,38.21,37.85,38.08,41700.0,36.6884,37.0275,36.6787,36.9016,41700.0
2008-06-11 14:05:00,38.05,38.07,37.96,37.96,9500.0,36.8725,36.8919,36.7853,36.7853,9500.0
2008-06-11 14:10:00,37.95,38.04,37.92,38.0,3500.0,36.7756,36.8628,36.7465,36.824,3500.0
2008-06-11 14:15:00,37.98,37.99,37.75,37.81,10400.0,36.8047,36.8143,36.5818,36.6399,10400.0
2008-06-11 14:20:00,37.84,38.05,37.84,38.04,5100.0,36.669,36.8725,36.669,36.8628,5100.0
2008-06-11 14:25:00,38.04,38.08,37.9,38.05,7900.0,36.8628,36.9016,36.7271,36.8725,7900.0
2008-06-11 14:30:00,38.04,38.05,38.03,38.03,1900.0,36.8628,36.8725,36.8531,36.8531,1900.0
2008-06-11 14:35:00,38.02,38.05,37.96,37.99,5300.0,36.8434,36.8725,36.7853,36.8143,5300.0
2008-06-11 14:40:00,38.0,38.0,38.0,38.0,1700.0,36.824,36.824,36.824,36.824,1700.0
2008-06-11 14:45:00,38.0,38.04,37.92,38.04,3400.0,36.824,36.8628,36.7465,36.8628,3400.0
2008-06-11 14:50:00,38.03,38.07,38.03,38.07,3000.0,36.8531,36.8919,36.8531,36.8919,3000.0
2008-06-11 14:55:00,38.05,38.06,37.97,37.97,1300.0,36.8725,36.8822,36.795,36.795,1300.0
2008-06-11 15:00:00,37.92,38.07,37.92,38.04,5500.0,36.7465,36.8919,36.7465,36.8628,5500.0
2008-06-11 15:05:00,38.05,38.05,37.92,37.96,3700.0,36.8725,36.8725,36.7465,36.7853,3700.0
2008-06-11 15:10:00,37.96,38.09,37.96,38.01,4300.0,36.7853,36.9112,36.7853,36.8337,4300.0
2008-06-11 15:15:00,37.97,37.98,37.85,37.85,3400.0,36.795,36.8047,36.6787,36.6787,3400.0
2008-06-11 15:20:00,37.83,37.83,37.76,37.8,7000.0,36.6593,36.6593,36.5915,36.6302,7000.0
2008-06-11 15:25:00,37.84,37.84,37.7,37.79,10800.0,36.669,36.669,36.5333,36.6205,10800.0
2008-06-11 15:30:00,37.75,37.81,37.64,37.73,15400.0,36.5818,36.6399,36.4752,36.5624,15400.0
2008-06-11 15:35:00,37.75,37.83,37.75,37.8,9400.0,36.5818,36.6593,36.5818,36.6302,9400.0
2008-06-11 15:40:00,37.81,37.9,37.77,37.77,20500.0,36.6399,36.7271,36.6012,36.6012,20500.0
2008-06-11 15:45:00,37.79,37.83,37.73,37.78,11000.0,36.6205,36.6593,36.5624,36.6108,11000.0
2008-06-11 15:50:00,37.81,37.96,37.62,37.68,18900.0,36.6399,36.7853,36.4558,36.5139,18900.0
2008-06-11 15:55:00,37.7,37.89,37.68,37.85,34100.0,36.5333,36.7174,36.5139,36.6787,34100.0
2008-06-12 09:30:00,38.5,39.19,38.44,38.96,16000.0,37.3086,37.9772,37.2504,37.7543,16000.0
2008-06-12 09:35:00,39.04,39.05,38.61,38.88,12400.0,37.8318,37.8415,37.4152,37.6768,12400.0
2008-06-12 09:40:00,38.94,38.99,38.68,38.87,6400.0,37.7349,37.7834,37.483,37.6671,6400.0
2008-06-12 09:45:00,38.91,39.0,38.43,38.82,13800.0,37.7059,37.7931,37.2407,37.6187,13800.0
2008-06-12 09:50:00,38.79,38.88,38.49,38.75,14500.0,37.5896,37.6768,37.2989,37.5508,14500.0
2008-06-12 09:55:00,38.74,38.82,38.21,38.29,9200.0,37.5411,37.6187,37.0275,37.1051,9200.0
2008-06-12 10:00:00,38.37,38.45,38.21,38.35,8700.0,37.1826,37.2601,37.0275,37.1632,8700.0
2008-06-12 10:05:00,38.38,38.47,38.09,38.15,10100.0,37.1923,37.2795,36.9112,36.9694,10100.0
2008-06-12 10:10:00,38.17,38.31,38.02,38.27,9100.0,36.9888,37.1244,36.8434,37.0857,9100.0
2008-06-12 10:15:00,38.27,38.32,38.1,38.19,3100.0,37.0857,37.1341,36.9209,37.0082,3100.0
2008-06-12 10:20:00,38.17,38.28,38.05,38.09,5500.0,36.9888,37.0954,36.8725,36.9112,5500.0
2008-06-12 10:25:00,38.15,38.44,38.15,38.24,5500.0,36.9694,37.2504,36.9694,37.0566,5500.0
2008-06-12 10:30:00,38.27,38.32,38.18,38.31,7900.0,37.0857,37.1341,36.9985,37.1244,7900.0
2008-06-12 10:35:00,38.23,38.54,38.17,38.53,12800.0,37.0469,37.3473,36.9888,37.3376,12800.0
2008-06-12 10:40:00,38.5,38.6,38.4,38.57,2600.0,37.3086,37.4055,37.2117,37.3764,2600.0
2008-06-12 10:45:00,38.5,38.53,38.42,38.51,1600.0,37.3086,37.3376,37.231,37.3183,1600.0
2008-06-12 10:50:00,38.44,38.49,38.4,38.46,4500.0,37.2504,37.2989,37.2117,37.2698,4500.0
2008-06-12 10:55:00,38.42,38.47,38.41,38.42,900.0,37.231,37.2795,37.2213,37.231,900.0
2008-06-12 11:00:00,38.48,38.66,38.48,38.64,7900.0,37.2892,37.4636,37.2892,37.4442,7900.0
2008-06-12 11:05:00,38.6,38.61,38.45,38.45,4800.0,37.4055,37.4152,37.2601,37.2601,4800.0
2008-06-12 11:10:00,38.45,38.45,38.2,38.25,2600.0,37.2601,37.2601,37.0178,37.0663,2600.0
2008-06-12 11:15:00,38.3,38.3,38.1,38.1,2900.0,37.1147,37.1147,36.9209,36.9209,2900.0
2008-06-12 11:20:00,38.13,38.29,38.13,38.29,2100.0,36.95,37.1051,36.95,37.1051,2100.0
2008-06-12 11:25:00,38.2,38.3,38.2,38.3,6300.0,37.0178,37.1147,37.0178,37.1147,6300.0
2008-06-12 11:30:00,38.29,38.32,38.17,38.17,1600.0,37.1051,37.1341,36.9888,36.9888,1600.0
2008-06-12 11:35:00,38.13,38.17,38.08,38.09,2700.0,36.95,36.9888,36.9016,36.9112,2700.0
2008-06-12 11:40:00,38.1,38.1,37.89,37.92,8300.0,36.9209,36.9209,36.7174,36.7465,8300.0
2008-06-12 11:45:00,37.94,37.94,37.72,37.81,5800.0,36.7659,36.7659,36.5527,36.6399,5800.0
2008-06-12 11:50:00,37.76,37.84,37.48,37.54,10600.0,36.5915,36.669,36.3201,36.3783,10600.0
2008-06-12 11:55:00,37.51,37.65,37.44,37.65,9400.0,36.3492,36.4849,36.2814,36.4849,9400.0
2008-06-12 12:00:00,37.57,37.58,37.29,37.42,8400.0,36.4073,36.417,36.136,36.262,8400.0
2008-06-12 12:05:00,37.45,37.79,37.45,37.79,6900.0,36.2911,36.6205,36.2911,36.6205,6900.0
2008-06-12 12:10:00,37.79,37.88,37.62,37.72,15200.0,36.6205,36.7077,36.4558,36.5527,15200.0
2008-06-12 12:15:00,37.72,37.81,37.72,37.81,1700.0,36.5527,36.6399,36.5527,36.6399,1700.0
2008-06-12 12:20:00,37.83,37.92,37.79,37.88,5100.0,36.6593,36.7465,36.6205,36.7077,5100.0
2008-06-12 12:25:00,37.87,37.95,37.87,37.95,600.0,36.6981,36.7756,36.6981,36.7756,600.0
2008-06-12 12:30:00,37.99,37.99,37.94,37.98,1300.0,36.8143,36.8143,36.7659,36.8047,1300.0
2008-06-12 12:35:00,37.94,37.96,37.93,37.94,1300.0,36.7659,36.7853,36.7562,36.7659,1300.0
2008-06-12 12:40:00,37.93,37.98,37.93,37.95,2300.0,36.7562,36.8047,36.7562,36.7756,2300.0
2008-06-12 12:45:00,37.9,37.94,37.74,37.74,4500.0,36.7271,36.7659,36.5721,36.5721,4500.0
2008-06-12 12:50:00,37.73,37.79,37.65,37.69,2700.0,36.5624,36.6205,36.4849,36.5236,2700.0
2008-06-12 12:55:00,37.67,37.71,37.58,37.59,5400.0,36.5042,36.543,36.417,36.4267,5400.0
2008-06-12 13:00:00,37.6,37.78,37.6,37.75,11300.0,36.4364,36.6108,36.4364,36.5818,11300.0
2008-06-12 13:05:00,37.74,37.74,37.53,37.53,3800.0,36.5721,36.5721,36.3686,36.3686,3800.0
2008-06-12 13:10:00,37.53,37.53,37.36,37.36,2500.0,36.3686,36.3686,36.2038,36.2038,2500.0
2008-06-12 13:15:00,37.36,37.38,37.35,37.35,2100.0,36.2038,36.2232,36.1941,36.1941,2100.0
2008-06-12 13:20:00,37.35,37.49,37.35,37.49,3800.0,36.1941,36.3298,36.1941,36.3298,3800.0
2008-06-12 13:25:00,37.51,37.6,37.46,37.51,4200.0,36.3492,36.4364,36.3007,36.3492,4200.0
2008-06-12 13:30:00,37.51,37.55,37.47,37.54,3600.0,36.3492,36.388,36.3104,36.3783,3600.0
2008-06-12 13:35:00,37.52,37.59,37.52,37.58,1800.0,36.3589,36.4267,36.3589,36.417,1800.0
2008-06-12 13:40:00,37.58,37.58,37.5,37.55,4500.0,36.417,36.417,36.3395,36.388,4500.0
2008-06-12 13:45:00,37.57,37.59,37.4,37.4,7900.0,36.4073,36.4267,36.2426,36.2426,7900.0
2008-06-12 13:50:00,37.41,37.49,37.38,37.47,4100.0,36.2523,36.3298,36.2232,36.3104,4100.0
2008-06-12 13:55:00,37.49,37.56,37.43,37.56,2200.0,36.3298,36.3976,36.2717,36.3976,2200.0
2008-06-12 14:00:00,37.58,37.59,37.38,37.38,29300.0,36.417,36.4267,36.2232,36.2232,29300.0
2008-06-12 14:05:00,37.38,37.5,37.35,37.5,3900.0,36.2232,36.3395,36.1941,36.3395,3900.0
2008-06-12 14:10:00,37.46,37.5,37.46,37.5,2100.0,36.3007,36.3395,36.3007,36.3395,2100.0
2008-06-12 14:15:00,37.5,37.56,37.5,37.56,7800.0,36.3395,36.3976,36.3395,36.3976,7800.0
2008-06-12 14:20:00,37.51,37.67,37.51,37.57,14900.0,36.3492,36.5042,36.3492,36.4073,14900.0
2008-06-12 14:25:00,37.59,37.64,37.45,37.45,22600.0,36.4267,36.4752,36.2911,36.2911,22600.0
2008-06-12 14:30:00,37.38,37.5,37.38,37.47,2300.0,36.2232,36.3395,36.2232,36.3104,2300.0
2008-06-12 14:35:00,37.46,37.48,37.35,37.36,1800.0,36.3007,36.3201,36.1941,36.2038,1800.0
2008-06-12 14:40:00,37.35,37.42,37.24,37.28,16600.0,36.1941,36.262,36.0876,36.1263,16600.0
2008-06-12 14:45:00,37.28,37.32,37.12,37.12,13200.0,36.1263,36.1651,35.9713,35.9713,13200.0
2008-06-12 14:50:00,37.12,37.22,37.12,37.14,12900.0,35.9713,36.0682,35.9713,35.9906,12900.0
2008-06-12 14:55:00,37.19,37.38,37.19,37.33,4600.0,36.0391,36.2232,36.0391,36.1748,4600.0
2008-06-12 15:00:00,37.39,37.44,37.21,37.27,4700.0,36.2329,36.2814,36.0585,36.1166,4700.0
2008-06-12 15:05:00,37.33,37.34,37.23,37.3,7300.0,36.1748,36.1845,36.0779,36.1457,7300.0
2008-06-12 15:10:00,37.3,37.34,37.05,37.1,18700.0,36.1457,36.1845,35.9034,35.9519,18700.0
2008-06-12 15:15:00,37.06,37.22,37.06,37.12,9700.0,35.9131,36.0682,35.9131,35.9713,9700.0
2008-06-12 15:20:00,37.1,37.12,37.02,37.04,13600.0,35.9519,35.9713,35.8744,35.8937,13600.0
2008-06-12 15:25:00,37.06,37.06,36.8,36.9,21200.0,35.9131,35.9131,35.6612,35.7581,21200.0
2008-06-12 15:30:00,36.86,37.01,36.77,36.99,10200.0,35.7193,35.8647,35.6321,35.8453,10200.0
2008-06-12 15:35:00,36.99,37.01,36.92,37.0,8400.0,35.8453,35.8647,35.7775,35.855,8400.0
2008-06-12 15:40:00,36.96,36.99,36.93,36.93,6000.0,35.8162,35.8453,35.7871,35.7871,6000.0
2008-06-12 15:45:00,36.97,37.01,36.91,36.95,14100.0,35.8259,35.8647,35.7678,35.8065,14100.0
2008-06-12 15:50:00,36.96,37.08,36.9,37.08,13200.0,35.8162,35.9325,35.7581,35.9325,13200.0
2008-06-12 15:55:00,37.08,37.21,37.05,37.11,21300.0,35.9325,36.0585,35.9034,35.9616,21300.0
2008-06-13 09:30:00,37.28,37.99,37.28,37.72,15800.0,36.1263,36.8143,36.1263,36.5527,15800.0
2008-06-13 09:35:00,37.78,38.18,37.77,38.15,4900.0,36.6108,36.9985,36.6012,36.9694,4900.0
2008-06-13 09:40:00,38.17,38.17,37.59,37.63,10200.0,36.9888,36.9888,36.4267,36.4655,10200.0
2008-06-13 09:45:00,37.62,37.9,37.62,37.77,8000.0,36.4558,36.7271,36.4558,36.6012,8000.0
2008-06-13 09:50:00,37.85,38.22,37.85,38.16,3200.0,36.6787,37.0372,36.6787,36.9791,3200.0
2008-06-13 09:55:00,38.15,38.4,37.93,38.33,5000.0,36.9694,37.2117,36.7562,37.1438,5000.0
2008-06-13 10:00:00,38.39,38.59,38.3,38.59,7500.0,37.202,37.3958,37.1147,37.3958,7500.0
2008-06-13 10:05:00,38.59,38.59,38.22,38.22,13000.0,37.3958,37.3958,37.0372,37.0372,13000.0
2008-06-13 10:10:00,38.31,38.5,38.31,38.48,3100.0,37.1244,37.3086,37.1244,37.2892,3100.0
2008-06-13 10:15:00,38.44,38.89,38.44,38.75,27400.0,37.2504,37.6865,37.2504,37.5508,27400.0
2008-06-13 10:20:00,38.71,38.9,38.7,38.86,7900.0,37.5121,37.6962,37.5024,37.6574,7900.0
2008-06-13 10:25:00,38.85,38.86,38.46,38.65,8100.0,37.6477,37.6574,37.2698,37.4539,8100.0
2008-06-13 10:30:00,38.7,38.91,38.68,38.89,8400.0,37.5024,37.7059,37.483,37.6865,8400.0
2008-06-13 10:35:00,38.93,38.93,38.8,38.82,2500.0,37.7253,37.7253,37.5993,37.6187,2500.0
2008-06-13 10:40:00,38.8,38.83,38.61,38.63,6800.0,37.5993,37.6283,37.4152,37.4345,6800.0
2008-06-13 10:45:00,38.65,38.85,38.59,38.7,11100.0,37.4539,37.6477,37.3958,37.5024,11100.0
2008-06-13 10:50:00,38.7,38.74,38.56,38.66,3600.0,37.5024,37.5411,37.3667,37.4636,3600.0
2008-06-13 10:55:00,38.65,38.68,38.49,38.55,8400.0,37.4539,37.483,37.2989,37.357,8400.0
2008-06-13 11:00:00,38.63,38.71,38.56,38.71,6700.0,37.4345,37.5121,37.3667,37.5121,6700.0
2008-06-13 11:05:00,38.71,38.8,38.6,38.75,8500.0,37.5121,37.5993,37.4055,37.5508,8500.0
2008-06-13 11:10:00,38.75,38.84,38.75,38.83,5100.0,37.5508,37.638,37.5508,37.6283,5100.0
2008-06-13 11:15:00,38.77,38.77,38.72,38.74,1100.0,37.5702,37.5702,37.5218,37.5411,1100.0
2008-06-13 11:20:00,38.66,38.66,38.47,38.49,6700.0,37.4636,37.4636,37.2795,37.2989,6700.0
2008-06-13 11:25:00,38.45,38.48,38.38,38.43,2200.0,37.2601,37.2892,37.1923,37.2407,2200.0
2008-06-13 11:30:00,38.43,38.43,38.35,38.38,3500.0,37.2407,37.2407,37.1632,37.1923,3500.0
2008-06-13 11:35:00,38.38,38.42,38.38,38.42,2000.0,37.1923,37.231,37.1923,37.231,2000.0
2008-06-13 11:40:00,38.4,38.42,38.35,38.42,1800.0,37.2117,37.231,37.1632,37.231,1800.0
2008-06-13 11:45:00,38.37,38.37,38.35,38.35,400.0,37.1826,37.1826,37.1632,37.1632,400.0
2008-06-13 11:50:00,38.34,38.5,38.34,38.5,3400.0,37.1535,37.3086,37.1535,37.3086,3400.0
2008-06-13 11:55:00,38.47,38.72,38.47,38.7,4900.0,37.2795,37.5218,37.2795,37.5024,4900.0
2008-06-13 12:00:00,38.67,38.75,38.67,38.75,1600.0,37.4733,37.5508,37.4733,37.5508,1600.0
2008-06-13 12:05:00,38.8,38.81,38.76,38.81,2700.0,37.5993,37.609,37.5605,37.609,2700.0
2008-06-13 12:10:00,38.81,38.89,38.8,38.88,4300.0,37.609,37.6865,37.5993,37.6768,4300.0
2008-06-13 12:15:00,38.86,38.95,38.86,38.94,7500.0,37.6574,37.7446,37.6574,37.7349,7500.0
2008-06-13 12:20:00,38.95,38.97,38.94,38.94,2900.0,37.7446,37.764,37.7349,37.7349,2900.0
2008-06-13 12:25:00,38.94,38.94,38.94,38.94,2200.0,37.7349,37.7349,37.7349,37.7349,2200.0
2008-06-13 12:30:00,38.94,38.94,38.82,38.84,20900.0,37.7349,37.7349,37.6187,37.638,20900.0
2008-06-13 12:35:00,38.89,38.89,38.61,38.61,1700.0,37.6865,37.6865,37.4152,37.4152,1700.0
2008-06-13 12:40:00,38.63,38.64,38.57,38.6,4800.0,37.4345,37.4442,37.3764,37.4055,4800.0
2008-06-13 12:45:00,38.67,38.67,38.59,38.59,1300.0,37.4733,37.4733,37.3958,37.3958,1300.0
2008-06-13 12:50:00,38.59,38.59,38.56,38.59,1100.0,37.3958,37.3958,37.3667,37.3958,1100.0
2008-06-13 12:55:00,38.62,38.71,38.61,38.71,900.0,37.4248,37.5121,37.4152,37.5121,900.0
2008-06-13 13:00:00,38.73,38.73,38.6,38.6,9300.0,37.5314,37.5314,37.4055,37.4055,9300.0
2008-06-13 13:05:00,38.56,38.56,38.32,38.34,7000.0,37.3667,37.3667,37.1341,37.1535,7000.0
2008-06-13 13:10:00,38.36,38.5,38.36,38.5,5000.0,37.1729,37.3086,37.1729,37.3086,5000.0
2008-06-13 13:15:00,38.5,38.56,38.5,38.52,9500.0,37.3086,37.3667,37.3086,37.3279,9500.0
2008-06-13 13:20:00,38.52,38.65,38.52,38.63,3300.0,37.3279,37.4539,37.3279,37.4345,3300.0
2008-06-13 13:25:00,38.63,38.63,38.52,38.52,1400.0,37.4345,37.4345,37.3279,37.3279,1400.0
2008-06-13 13:30:00,38.5,38.5,38.3,38.3,400.0,37.3086,37.3086,37.1147,37.1147,400.0
2008-06-13 13:35:00,38.35,38.35,38.17,38.17,9400.0,37.1632,37.1632,36.9888,36.9888,9400.0
2008-06-13 13:40:00,38.15,38.2,38.08,38.14,6500.0,36.9694,37.0178,36.9016,36.9597,6500.0
2008-06-13 13:45:00,38.13,38.13,38.0,38.13,5100.0,36.95,36.95,36.824,36.95,5100.0
2008-06-13 13:50:00,38.13,38.18,38.13,38.18,1000.0,36.95,36.9985,36.95,36.9985,1000.0
2008-06-13 13:55:00,38.28,38.28,38.18,38.21,4300.0,37.0954,37.0954,36.9985,37.0275,4300.0
2008-06-13 14:00:00,38.1,38.1,38.03,38.05,2500.0,36.9209,36.9209,36.8531,36.8725,2500.0
2008-06-13 14:05:00,38.03,38.05,37.9,37.95,10000.0,36.8531,36.8725,36.7271,36.7756,10000.0
2008-06-13 14:10:00,37.94,38.15,37.94,38.15,2200.0,36.7659,36.9694,36.7659,36.9694,2200.0
2008-06-13 14:15:00,38.15,38.44,38.15,38.43,8700.0,36.9694,37.2504,36.9694,37.2407,8700.0
2008-06-13 14:20:00,38.39,38.43,38.21,38.21,2500.0,37.202,37.2407,37.0275,37.0275,2500.0
2008-06-13 14:25:00,38.22,38.27,38.22,38.26,2600.0,37.0372,37.0857,37.0372,37.076,2600.0
2008-06-13 14:30:00,38.28,38.28,38.26,38.26,3300.0,37.0954,37.0954,37.076,37.076,3300.0
2008-06-13 14:35:00,38.26,38.27,38.17,38.17,1500.0,37.076,37.0857,36.9888,36.9888,1500.0
2008-06-13 14:40:00,38.17,38.29,38.12,38.29,3700.0,36.9888,37.1051,36.9403,37.1051,3700.0
2008-06-13 14:45:00,38.24,38.27,38.23,38.27,2200.0,37.0566,37.0857,37.0469,37.0857,2200.0
2008-06-13 14:50:00,38.23,38.25,38.17,38.2,6100.0,37.0469,37.0663,36.9888,37.0178,6100.0
2008-06-13 14:55:00,38.21,38.3,38.18,38.3,12800.0,37.0275,37.1147,36.9985,37.1147,12800.0
2008-06-13 15:00:00,38.3,38.46,38.3,38.46,2700.0,37.1147,37.2698,37.1147,37.2698,2700.0
2008-06-13 15:05:00,38.47,38.5,38.31,38.31,5500.0,37.2795,37.3086,37.1244,37.1244,5500.0
2008-06-13 15:10:00,38.3,38.3,38.23,38.23,4100.0,37.1147,37.1147,37.0469,37.0469,4100.0
2008-06-13 15:15:00,38.23,38.23,38.16,38.16,3800.0,37.0469,37.0469,36.9791,36.9791,3800.0
2008-06-13 15:20:00,38.16,38.2,38.09,38.17,2100.0,36.9791,37.0178,36.9112,36.9888,2100.0
2008-06-13 15:25:00,38.14,38.18,38.03,38.03,1300.0,36.9597,36.9985,36.8531,36.8531,1300.0
2008-06-13 15:30:00,38.05,38.08,37.86,37.9,14200.0,36.8725,36.9016,36.6884,36.7271,14200.0
2008-06-13 15:35:00,37.92,37.94,37.81,37.92,11300.0,36.7465,36.7659,36.6399,36.7465,11300.0
2008-06-13 15:40:00,37.96,38.04,37.91,38.02,16800.0,36.7853,36.8628,36.7368,36.8434,16800.0
2008-06-13 15:45:00,38.04,38.24,37.99,37.99,14400.0,36.8628,37.0566,36.8143,36.8143,14400.0
2008-06-13 15:50:00,37.99,38.1,37.93,38.01,20300.0,36.8143,36.9209,36.7562,36.8337,20300.0
2008-06-13 15:55:00,38.04,38.28,37.98,38.24,13800.0,36.8628,37.0954,36.8047,37.0566,13800.0
2008-06-16 09:30:00,38.06,38.21,37.87,38.07,5300.0,36.8822,37.0275,36.6981,36.8919,5300.0
2008-06-16 09:35:00,38.12,38.62,38.12,38.45,9200.0,36.9403,37.4248,36.9403,37.2601,9200.0
2008-06-16 09:40:00,38.65,38.81,38.56,38.59,2700.0,37.4539,37.609,37.3667,37.3958,2700.0
2008-06-16 09:45:00,38.51,38.8,38.49,38.71,4900.0,37.3183,37.5993,37.2989,37.5121,4900.0
2008-06-16 09:50:00,38.65,38.76,38.62,38.76,5800.0,37.4539,37.5605,37.4248,37.5605,5800.0
2008-06-16 09:55:00,38.85,39.39,38.81,39.38,23400.0,37.6477,38.171,37.609,38.1613,23400.0
2008-06-16 10:00:00,39.23,39.34,39.2,39.27,12800.0,38.016,38.1226,37.9869,38.0547,12800.0
2008-06-16 10:05:00,39.26,39.32,39.02,39.28,8900.0,38.045,38.1032,37.8125,38.0644,8900.0
2008-06-16 10:10:00,39.23,39.28,39.07,39.13,3200.0,38.016,38.0644,37.8609,37.9191,3200.0
2008-06-16 10:15:00,39.12,39.51,39.12,39.5,6100.0,37.9094,38.2873,37.9094,38.2776,6100.0
2008-06-16 10:20:00,39.4,39.5,39.4,39.42,2100.0,38.1807,38.2776,38.1807,38.2001,2100.0
2008-06-16 10:25:00,39.42,39.5,39.4,39.45,13900.0,38.2001,38.2776,38.1807,38.2292,13900.0
2008-06-16 10:30:00,39.48,39.6,39.42,39.5,15100.0,38.2582,38.3745,38.2001,38.2776,15100.0
2008-06-16 10:35:00,39.49,39.54,39.45,39.46,4600.0,38.2679,38.3164,38.2292,38.2389,4600.0
2008-06-16 10:40:00,39.5,39.59,39.42,39.55,8600.0,38.2776,38.3648,38.2001,38.3261,8600.0
2008-06-16 10:45:00,39.58,39.6,39.5,39.5,8100.0,38.3551,38.3745,38.2776,38.2776,8100.0
2008-06-16 10:50:00,39.56,39.68,39.53,39.66,11000.0,38.3358,38.452,38.3067,38.4327,11000.0
2008-06-16 10:55:00,39.63,39.99,39.63,39.9,10700.0,38.4036,38.7524,38.4036,38.6652,10700.0
2008-06-16 11:00:00,39.98,40.0,39.71,39.73,14100.0,38.7428,38.7621,38.4811,38.5005,14100.0
2008-06-16 11:05:00,39.72,39.72,39.57,39.6,4400.0,38.4908,38.4908,38.3454,38.3745,4400.0
2008-06-16 11:10:00,39.58,39.6,39.49,39.53,3700.0,38.3551,38.3745,38.2679,38.3067,3700.0
2008-06-16 11:15:00,39.52,39.55,39.47,39.47,3800.0,38.297,38.3261,38.2485,38.2485,3800.0
2008-06-16 11:20:00,39.45,39.52,39.38,39.4,9900.0,38.2292,38.297,38.1613,38.1807,9900.0
2008-06-16 11:25:00,39.39,39.45,39.35,39.44,9300.0,38.171,38.2292,38.1323,38.2195,9300.0
2008-06-16 11:30:00,39.39,39.4,39.33,39.33,3400.0,38.171,38.1807,38.1129,38.1129,3400.0
2008-06-16 11:35:00,39.33,39.4,39.33,39.35,4900.0,38.1129,38.1807,38.1129,38.1323,4900.0
2008-06-16 11:40:00,39.34,39.54,39.34,39.51,2600.0,38.1226,38.3164,38.1226,38.2873,2600.0
2008-06-16 11:45:00,39.5,39.6,39.5,39.52,5200.0,38.2776,38.3745,38.2776,38.297,5200.0
2008-06-16 11:50:00,39.53,39.54,39.49,39.49,2200.0,38.3067,38.3164,38.2679,38.2679,2200.0
2008-06-16 11:55:00,39.48,39.48,39.4,39.44,1900.0,38.2582,38.2582,38.1807,38.2195,1900.0
2008-06-16 12:00:00,39.41,39.43,39.33,39.36,11100.0,38.1904,38.2098,38.1129,38.1419,11100.0
2008-06-16 12:05:00,39.35,39.42,39.33,39.39,4600.0,38.1323,38.2001,38.1129,38.171,4600.0
2008-06-16 12:10:00,39.4,39.4,39.39,39.4,3100.0,38.1807,38.1807,38.171,38.1807,3100.0
2008-06-16 12:15:00,39.39,39.44,39.39,39.44,3700.0,38.171,38.2195,38.171,38.2195,3700.0
2008-06-16 12:20:00,39.42,39.5,39.39,39.5,5600.0,38.2001,38.2776,38.171,38.2776,5600.0
2008-06-16 12:25:00,39.45,39.5,39.45,39.45,1300.0,38.2292,38.2776,38.2292,38.2292,1300.0
2008-06-16 12:30:00,39.45,39.54,39.45,39.5,3500.0,38.2292,38.3164,38.2292,38.2776,3500.0
2008-06-16 12:35:00,39.51,39.51,39.4,39.44,1800.0,38.2873,38.2873,38.1807,38.2195,1800.0
2008-06-16 12:40:00,39.4,39.42,39.4,39.4,700.0,38.1807,38.2001,38.1807,38.1807,700.0
2008-06-16 12:45:00,39.42,39.5,39.42,39.46,2200.0,38.2001,38.2776,38.2001,38.2389,2200.0
2008-06-16 12:50:00,39.42,39.61,39.42,39.6,3600.0,38.2001,38.3842,38.2001,38.3745,3600.0
2008-06-16 12:55:00,39.53,39.53,39.39,39.46,6500.0,38.3067,38.3067,38.171,38.2389,6500.0
2008-06-16 13:00:00,39.47,39.48,39.42,39.43,2200.0,38.2485,38.2582,38.2001,38.2098,2200.0
2008-06-16 13:05:00,39.44,39.49,39.39,39.45,7200.0,38.2195,38.2679,38.171,38.2292,7200.0
2008-06-16 13:10:00,39.39,39.42,39.25,39.4,9200.0,38.171,38.2001,38.0354,38.1807,9200.0
2008-06-16 13:15:00,39.4,39.43,39.26,39.27,800.0,38.1807,38.2098,38.045,38.0547,800.0
2008-06-16 13:20:00,39.25,39.36,39.21,39.21,2900.0,38.0354,38.1419,37.9966,37.9966,2900.0
2008-06-16 13:25:00,39.2,39.51,39.2,39.51,5100.0,37.9869,38.2873,37.9869,38.2873,5100.0
2008-06-16 13:30:00,39.54,39.55,39.45,39.55,4600.0,38.3164,38.3261,38.2292,38.3261,4600.0
2008-06-16 13:35:00,39.54,39.81,39.5,39.72,13700.0,38.3164,38.578,38.2776,38.4908,13700.0
2008-06-16 13:40:00,39.81,40.0,39.81,39.92,10100.0,38.578,38.7621,38.578,38.6846,10100.0
2008-06-16 13:45:00,39.94,39.94,39.9,39.9,1200.0,38.704,38.704,38.6652,38.6652,1200.0
2008-06-16 13:50:00,39.94,40.05,39.9,39.97,10000.0,38.704,38.8106,38.6652,38.7331,10000.0
2008-06-16 13:55:00,40.02,40.03,39.79,39.89,11600.0,38.7815,38.7912,38.5586,38.6555,11600.0
2008-06-16 14:00:00,39.86,39.91,39.71,39.73,3900.0,38.6265,38.6749,38.4811,38.5005,3900.0
2008-06-16 14:05:00,39.72,39.9,39.65,39.85,8500.0,38.4908,38.6652,38.423,38.6168,8500.0
2008-06-16 14:10:00,39.85,39.85,39.84,39.84,2100.0,38.6168,38.6168,38.6071,38.6071,2100.0
2008-06-16 14:15:00,39.85,39.9,39.84,39.88,5500.0,38.6168,38.6652,38.6071,38.6459,5500.0
2008-06-16 14:20:00,39.89,39.9,39.81,39.81,2100.0,38.6555,38.6652,38.578,38.578,2100.0
2008-06-16 14:25:00,39.86,39.98,39.81,39.83,2000.0,38.6265,38.7428,38.578,38.5974,2000.0
2008-06-16 14:30:00,39.91,39.91,39.68,39.86,4900.0,38.6749,38.6749,38.452,38.6265,4900.0
2008-06-16 14:35:00,39.83,39.83,39.71,39.71,2100.0,38.5974,38.5974,38.4811,38.4811,2100.0
2008-06-16 14:40:00,39.75,39.87,39.75,39.87,4000.0,38.5199,38.6362,38.5199,38.6362,4000.0
2008-06-16 14:45:00,39.81,39.87,39.81,39.87,1900.0,38.578,38.6362,38.578,38.6362,1900.0
2008-06-16 14:50:00,39.83,40.02,39.82,40.0,5800.0,38.5974,38.7815,38.5877,38.7621,5800.0
2008-06-16 14:55:00,39.96,40.1,39.94,40.04,9100.0,38.7234,38.859,38.704,38.8009,9100.0
2008-06-16 15:00:00,40.09,40.09,39.94,39.95,8300.0,38.8494,38.8494,38.704,38.7137,8300.0
2008-06-16 15:05:00,39.97,40.15,39.94,40.08,7000.0,38.7331,38.9075,38.704,38.8397,7000.0
2008-06-16 15:10:00,40.09,40.34,40.09,40.2,21900.0,38.8494,39.0916,38.8494,38.956,21900.0
2008-06-16 15:15:00,40.22,40.41,40.19,40.41,12300.0,38.9753,39.1595,38.9463,39.1595,12300.0
2008-06-16 15:20:00,40.39,40.5,40.36,40.36,7200.0,39.1401,39.2467,39.111,39.111,7200.0
2008-06-16 15:25:00,40.37,40.4,40.27,40.3,11500.0,39.1207,39.1498,39.0238,39.0529,11500.0
2008-06-16 15:30:00,40.33,40.36,40.0,40.05,13500.0,39.0819,39.111,38.7621,38.8106,13500.0
2008-06-16 15:35:00,40.05,40.36,40.03,40.23,8400.0,38.8106,39.111,38.7912,38.985,8400.0
2008-06-16 15:40:00,40.22,40.23,40.01,40.11,8600.0,38.9753,38.985,38.7718,38.8687,8600.0
2008-06-16 15:45:00,40.11,40.16,39.82,39.83,8800.0,38.8687,38.9172,38.5877,38.5974,8800.0
2008-06-16 15:50:00,39.83,40.07,39.82,39.91,7800.0,38.5974,38.83,38.5877,38.6749,7800.0
2008-06-16 15:55:00,39.92,40.09,39.81,39.88,27600.0,38.6846,38.8494,38.578,38.6459,27600.0
2008-06-17 09:30:00,40.63,41.38,40.61,41.38,23000.0,39.3726,40.0994,39.3533,40.0994,23000.0
2008-06-17 09:35:00,41.26,41.3,40.96,41.01,11200.0,39.9831,40.0219,39.6924,39.7409,11200.0
2008-06-17 09:40:00,41.02,41.2,40.85,41.2,18000.0,39.7506,39.925,39.5858,39.925,18000.0
2008-06-17 09:45:00,41.2,42.0,41.16,41.85,36800.0,39.925,40.7002,39.8862,40.5549,36800.0
2008-06-17 09:50:00,41.88,42.2,41.77,41.95,41700.0,40.584,40.8941,40.4774,40.6518,41700.0
2008-06-17 09:55:00,41.98,42.0,41.79,41.9,13600.0,40.6809,40.7002,40.4967,40.6033,13600.0
2008-06-17 10:00:00,41.95,42.0,41.84,41.95,11100.0,40.6518,40.7002,40.5452,40.6518,11100.0
2008-06-17 10:05:00,41.97,42.94,41.95,42.6,52200.0,40.6712,41.6112,40.6518,41.2817,52200.0
2008-06-17 10:10:00,42.52,43.0,42.52,42.8,36000.0,41.2042,41.6693,41.2042,41.4755,36000.0
2008-06-17 10:15:00,42.84,43.37,42.84,43.07,47800.0,41.5143,42.0279,41.5143,41.7371,47800.0
2008-06-17 10:20:00,43.01,43.2,42.75,42.81,22600.0,41.679,41.8631,41.427,41.4852,22600.0
2008-06-17 10:25:00,42.85,42.93,42.57,42.81,13800.0,41.5239,41.6015,41.2526,41.4852,13800.0
2008-06-17 10:30:00,42.73,43.0,42.66,42.76,33200.0,41.4077,41.6693,41.3398,41.4367,33200.0
2008-06-17 10:35:00,42.75,42.9,42.72,42.76,9300.0,41.427,41.5724,41.398,41.4367,9300.0
2008-06-17 10:40:00,42.72,42.72,42.42,42.42,3500.0,41.398,41.398,41.1072,41.1072,3500.0
2008-06-17 10:45:00,42.46,42.57,42.31,42.4,13900.0,41.146,41.2526,41.0007,41.0879,13900.0
2008-06-17 10:50:00,42.4,42.4,42.25,42.29,9700.0,41.0879,41.0879,40.9425,40.9813,9700.0
2008-06-17 10:55:00,42.26,42.4,42.24,42.4,14600.0,40.9522,41.0879,40.9328,41.0879,14600.0
2008-06-17 11:00:00,42.38,42.82,42.38,42.71,8000.0,41.0685,41.4949,41.0685,41.3883,8000.0
2008-06-17 11:05:00,42.72,43.0,42.7,42.83,17100.0,41.398,41.6693,41.3786,41.5046,17100.0
2008-06-17 11:10:00,42.79,42.93,42.79,42.83,7800.0,41.4658,41.6015,41.4658,41.5046,7800.0
2008-06-17 11:15:00,42.88,42.89,42.63,42.78,13600.0,41.553,41.5627,41.3108,41.4561,13600.0
2008-06-17 11:20:00,42.78,42.84,42.5,42.5,11100.0,41.4561,41.5143,41.1848,41.1848,11100.0
2008-06-17 11:25:00,42.51,42.7,42.26,42.29,8000.0,41.1945,41.3786,40.9522,40.9813,8000.0
2008-06-17 11:30:00,42.27,42.34,42.24,42.3,6000.0,40.9619,41.0297,40.9328,40.991,6000.0
2008-06-17 11:35:00,42.31,42.31,42.25,42.25,7100.0,41.0007,41.0007,40.9425,40.9425,7100.0
2008-06-17 11:40:00,42.25,42.3,42.25,42.28,9600.0,40.9425,40.991,40.9425,40.9716,9600.0
2008-06-17 11:45:00,42.28,42.28,42.25,42.27,6500.0,40.9716,40.9716,40.9425,40.9619,6500.0
2008-06-17 11:50:00,42.26,42.33,42.25,42.26,8000.0,40.9522,41.02,40.9425,40.9522,8000.0
2008-06-17 11:55:00,42.25,42.28,42.25,42.25,5200.0,40.9425,40.9716,40.9425,40.9425,5200.0
2008-06-17 12:00:00,42.28,42.33,42.25,42.26,10500.0,40.9716,41.02,40.9425,40.9522,10500.0
2008-06-17 12:05:00,42.32,42.48,42.25,42.45,4900.0,41.0103,41.1654,40.9425,41.1363,4900.0
2008-06-17 12:10:00,42.46,43.0,42.46,42.91,20800.0,41.146,41.6693,41.146,41.5821,20800.0
2008-06-17 12:15:00,42.84,42.84,42.67,42.67,1100.0,41.5143,41.5143,41.3495,41.3495,1100.0
2008-06-17 12:20:00,42.59,42.59,42.42,42.47,4600.0,41.272,41.272,41.1072,41.1557,4600.0
2008-06-17 12:25:00,42.49,42.67,42.49,42.55,4400.0,41.1751,41.3495,41.1751,41.2332,4400.0
2008-06-17 12:30:00,42.5,42.5,42.32,42.34,4000.0,41.1848,41.1848,41.0103,41.0297,4000.0
2008-06-17 12:35:00,42.32,42.55,42.25,42.49,11500.0,41.0103,41.2332,40.9425,41.1751,11500.0
2008-06-17 12:40:00,42.43,42.48,42.29,42.32,3200.0,41.1169,41.1654,40.9813,41.0103,3200.0
2008-06-17 12:45:00,42.3,42.7,42.3,42.53,3400.0,40.991,41.3786,40.991,41.2138,3400.0
2008-06-17 12:50:00,42.46,42.46,42.37,42.37,1800.0,41.146,41.146,41.0588,41.0588,1800.0
2008-06-17 12:55:00,42.37,42.37,42.28,42.35,3100.0,41.0588,41.0588,40.9716,41.0394,3100.0
2008-06-17 13:00:00,42.32,42.35,42.16,42.3,19600.0,41.0103,41.0394,40.8553,40.991,19600.0
2008-06-17 13:05:00,42.29,42.3,42.25,42.28,7400.0,40.9813,40.991,40.9425,40.9716,7400.0
2008-06-17 13:10:00,42.28,42.28,42.25,42.26,1900.0,40.9716,40.9716,40.9425,40.9522,1900.0
2008-06-17 13:15:00,42.26,42.27,42.25,42.27,3900.0,40.9522,40.9619,40.9425,40.9619,3900.0
2008-06-17 13:20:00,42.26,42.28,42.24,42.27,11500.0,40.9522,40.9716,40.9328,40.9619,11500.0
2008-06-17 13:25:00,42.28,42.28,42.24,42.26,6700.0,40.9716,40.9716,40.9328,40.9522,6700.0
2008-06-17 13:30:00,42.27,42.28,42.25,42.25,5300.0,40.9619,40.9716,40.9425,40.9425,5300.0
2008-06-17 13:35:00,42.25,42.29,42.24,42.27,9500.0,40.9425,40.9813,40.9328,40.9619,9500.0
2008-06-17 13:40:00,42.28,42.37,42.25,42.35,5100.0,40.9716,41.0588,40.9425,41.0394,5100.0
2008-06-17 13:45:00,42.31,42.33,42.26,42.26,1200.0,41.0007,41.02,40.9522,40.9522,1200.0
2008-06-17 13:50:00,42.27,42.28,42.25,42.28,3300.0,40.9619,40.9716,40.9425,40.9716,3300.0
2008-06-17 13:55:00,42.25,42.38,42.25,42.38,4200.0,40.9425,41.0685,40.9425,41.0685,4200.0
2008-06-17 14:00:00,42.33,42.33,42.25,42.26,2800.0,41.02,41.02,40.9425,40.9522,2800.0
2008-06-17 14:05:00,42.25,42.28,42.05,42.25,22600.0,40.9425,40.9716,40.7487,40.9425,22600.0
2008-06-17 14:10:00,42.25,42.32,42.25,42.27,1000.0,40.9425,41.0103,40.9425,40.9619,1000.0
2008-06-17 14:15:00,42.28,42.3,42.24,42.25,4700.0,40.9716,40.991,40.9328,40.9425,4700.0
2008-06-17 14:20:00,42.25,42.33,42.25,42.26,7200.0,40.9425,41.02,40.9425,40.9522,7200.0
2008-06-17 14:25:00,42.26,42.26,42.15,42.22,14500.0,40.9522,40.9522,40.8456,40.9134,14500.0
2008-06-17 14:30:00,42.25,42.3,42.2,42.27,8600.0,40.9425,40.991,40.8941,40.9619,8600.0
2008-06-17 14:35:00,42.22,42.22,41.9,41.95,10700.0,40.9134,40.9134,40.6033,40.6518,10700.0
2008-06-17 14:40:00,41.9,42.0,41.83,42.0,13100.0,40.6033,40.7002,40.5355,40.7002,13100.0
2008-06-17 14:45:00,41.94,41.94,41.75,41.78,2100.0,40.6421,40.6421,40.458,40.4871,2100.0
2008-06-17 14:50:00,41.71,41.75,41.37,41.37,11000.0,40.4192,40.458,40.0897,40.0897,11000.0
2008-06-17 14:55:00,41.4,41.83,41.35,41.73,13900.0,40.1188,40.5355,40.0704,40.4386,13900.0
2008-06-17 15:00:00,41.73,41.74,41.48,41.59,4700.0,40.4386,40.4483,40.1963,40.3029,4700.0
2008-06-17 15:05:00,41.56,41.6,41.48,41.52,4000.0,40.2739,40.3126,40.1963,40.2351,4000.0
2008-06-17 15:10:00,41.51,41.62,41.42,41.58,7700.0,40.2254,40.332,40.1382,40.2932,7700.0
2008-06-17 15:15:00,41.54,41.54,41.0,41.0,13900.0,40.2545,40.2545,39.7312,39.7312,13900.0
2008-06-17 15:20:00,40.93,41.12,40.84,40.88,7100.0,39.6634,39.8475,39.5761,39.6149,7100.0
2008-06-17 15:25:00,40.84,41.03,40.83,41.01,17300.0,39.5761,39.7603,39.5665,39.7409,17300.0
2008-06-17 15:30:00,40.95,41.21,40.88,41.09,17200.0,39.6827,39.9347,39.6149,39.8184,17200.0
2008-06-17 15:35:00,41.08,41.08,40.88,40.92,13000.0,39.8087,39.8087,39.6149,39.6537,13000.0
2008-06-17 15:40:00,40.91,40.97,40.75,40.75,12900.0,39.644,39.7021,39.4889,39.4889,12900.0
2008-06-17 15:45:00,40.75,40.94,40.72,40.93,7600.0,39.4889,39.6731,39.4599,39.6634,7600.0
2008-06-17 15:50:00,40.92,41.2,40.9,41.11,14800.0,39.6537,39.925,39.6343,39.8378,14800.0
2008-06-17 15:55:00,41.1,41.19,41.05,41.14,18100.0,39.8281,39.9153,39.7796,39.8669,18100.0
2008-06-18 09:30:00,40.7,40.87,40.11,40.18,13900.0,39.4405,39.6052,38.8687,38.9366,13900.0
2008-06-18 09:35:00,40.24,40.3,40.14,40.3,6700.0,38.9947,39.0529,38.8978,39.0529,6700.0
2008-06-18 09:40:00,40.29,40.3,40.24,40.3,2700.0,39.0432,39.0529,38.9947,39.0529,2700.0
2008-06-18 09:45:00,40.3,40.98,40.0,40.12,53900.0,39.0529,39.7118,38.7621,38.8784,53900.0
2008-06-18 09:50:00,40.12,40.18,40.05,40.13,6100.0,38.8784,38.9366,38.8106,38.8881,6100.0
2008-06-18 09:55:00,40.14,40.14,39.99,40.0,15800.0,38.8978,38.8978,38.7524,38.7621,15800.0
2008-06-18 10:00:00,40.0,40.32,40.0,40.32,15300.0,38.7621,39.0722,38.7621,39.0722,15300.0
2008-06-18 10:05:00,40.25,40.36,40.08,40.08,4200.0,39.0044,39.111,38.8397,38.8397,4200.0
2008-06-18 10:10:00,40.07,40.13,40.02,40.13,3400.0,38.83,38.8881,38.7815,38.8881,3400.0
2008-06-18 10:15:00,40.05,40.13,40.05,40.13,1800.0,38.8106,38.8881,38.8106,38.8881,1800.0
2008-06-18 10:20:00,40.13,40.15,40.09,40.09,1400.0,38.8881,38.9075,38.8494,38.8494,1400.0
2008-06-18 10:25:00,40.08,40.13,39.98,40.08,40300.0,38.8397,38.8881,38.7428,38.8397,40300.0
2008-06-18 10:30:00,40.1,40.1,40.0,40.0,4600.0,38.859,38.859,38.7621,38.7621,4600.0
2008-06-18 10:35:00,40.0,40.03,39.97,40.0,31700.0,38.7621,38.7912,38.7331,38.7621,31700.0
2008-06-18 10:40:00,40.01,40.04,39.87,40.0,32100.0,38.7718,38.8009,38.6362,38.7621,32100.0
2008-06-18 10:45:00,40.0,40.01,39.49,39.57,37900.0,38.7621,38.7718,38.2679,38.3454,37900.0
2008-06-18 10:50:00,39.57,39.64,39.38,39.53,21600.0,38.3454,38.4133,38.1613,38.3067,21600.0
2008-06-18 10:55:00,39.43,39.6,39.34,39.59,18800.0,38.2098,38.3745,38.1226,38.3648,18800.0
2008-06-18 11:00:00,39.58,39.6,39.47,39.58,25300.0,38.3551,38.3745,38.2485,38.3551,25300.0
2008-06-18 11:05:00,39.57,39.75,39.51,39.67,6800.0,38.3454,38.5199,38.2873,38.4424,6800.0
2008-06-18 11:10:00,39.63,39.63,39.46,39.46,3000.0,38.4036,38.4036,38.2389,38.2389,3000.0
2008-06-18 11:15:00,39.45,39.45,39.12,39.13,20000.0,38.2292,38.2292,37.9094,37.9191,20000.0
2008-06-18 11:20:00,39.19,39.34,39.14,39.3,6900.0,37.9772,38.1226,37.9288,38.0838,6900.0
2008-06-18 11:25:00,39.3,39.42,39.27,39.39,6200.0,38.0838,38.2001,38.0547,38.171,6200.0
2008-06-18 11:30:00,39.37,39.71,39.34,39.71,10200.0,38.1516,38.4811,38.1226,38.4811,10200.0
2008-06-18 11:35:00,39.72,39.87,39.69,39.73,7700.0,38.4908,38.6362,38.4617,38.5005,7700.0
2008-06-18 11:40:00,39.72,39.73,39.45,39.48,3100.0,38.4908,38.5005,38.2292,38.2582,3100.0
2008-06-18 11:45:00,39.48,39.74,39.48,39.74,5200.0,38.2582,38.5102,38.2582,38.5102,5200.0
2008-06-18 11:50:00,39.78,39.93,39.74,39.9,5000.0,38.5489,38.6943,38.5102,38.6652,5000.0
2008-06-18 11:55:00,39.92,40.09,39.81,39.95,12000.0,38.6846,38.8494,38.578,38.7137,12000.0
2008-06-18 12:00:00,39.89,40.15,39.74,39.76,12700.0,38.6555,38.9075,38.5102,38.5296,12700.0
2008-06-18 12:05:00,39.76,39.84,39.63,39.68,5100.0,38.5296,38.6071,38.4036,38.452,5100.0
2008-06-18 12:10:00,39.62,39.64,39.35,39.46,19000.0,38.3939,38.4133,38.1323,38.2389,19000.0
2008-06-18 12:15:00,39.47,39.51,39.24,39.46,7700.0,38.2485,38.2873,38.0257,38.2389,7700.0
2008-06-18 12:20:00,39.45,39.59,39.44,39.53,2500.0,38.2292,38.3648,38.2195,38.3067,2500.0
2008-06-18 12:25:00,39.54,39.63,39.5,39.63,5900.0,38.3164,38.4036,38.2776,38.4036,5900.0
2008-06-18 12:30:00,39.56,39.76,39.56,39.68,6800.0,38.3358,38.5296,38.3358,38.452,6800.0
2008-06-18 12:35:00,39.65,39.76,39.59,39.76,3800.0,38.423,38.5296,38.3648,38.5296,3800.0
2008-06-18 12:40:00,39.7,39.7,39.27,39.33,8700.0,38.4714,38.4714,38.0547,38.1129,8700.0
2008-06-18 12:45:00,39.3,39.43,39.27,39.43,4800.0,38.0838,38.2098,38.0547,38.2098,4800.0
2008-06-18 12:50:00,39.41,39.5,39.33,39.5,10400.0,38.1904,38.2776,38.1129,38.2776,10400.0
2008-06-18 12:55:00,39.49,39.66,39.44,39.61,6400.0,38.2679,38.4327,38.2195,38.3842,6400.0
2008-06-18 13:00:00,39.6,39.74,39.51,39.63,4400.0,38.3745,38.5102,38.2873,38.4036,4400.0
2008-06-18 13:05:00,39.62,39.66,39.33,39.39,40500.0,38.3939,38.4327,38.1129,38.171,40500.0
2008-06-18 13:10:00,39.35,39.37,39.29,39.29,2100.0,38.1323,38.1516,38.0741,38.0741,2100.0
2008-06-18 13:15:00,39.29,39.3,39.08,39.21,12500.0,38.0741,38.0838,37.8706,37.9966,12500.0
2008-06-18 13:20:00,39.22,39.22,39.13,39.21,18200.0,38.0063,38.0063,37.9191,37.9966,18200.0
2008-06-18 13:25:00,39.18,39.39,39.15,39.38,14600.0,37.9675,38.171,37.9384,38.1613,14600.0
2008-06-18 13:30:00,39.24,39.78,39.16,39.53,34800.0,38.0257,38.5489,37.9481,38.3067,34800.0
2008-06-18 13:35:00,39.55,39.57,39.3,39.35,18600.0,38.3261,38.3454,38.0838,38.1323,18600.0
2008-06-18 13:40:00,39.31,39.53,39.3,39.53,3900.0,38.0935,38.3067,38.0838,38.3067,3900.0
2008-06-18 13:45:00,39.56,39.92,39.38,39.66,34700.0,38.3358,38.6846,38.1613,38.4327,34700.0
2008-06-18 13:50:00,39.59,39.74,39.59,39.66,10200.0,38.3648,38.5102,38.3648,38.4327,10200.0
2008-06-18 13:55:00,39.72,39.92,39.71,39.84,7300.0,38.4908,38.6846,38.4811,38.6071,7300.0
2008-06-18 14:00:00,39.76,40.22,39.76,39.96,14800.0,38.5296,38.9753,38.5296,38.7234,14800.0
2008-06-18 14:05:00,40.06,40.24,40.02,40.24,12400.0,38.8203,38.9947,38.7815,38.9947,12400.0
2008-06-18 14:10:00,40.32,40.32,40.01,40.09,11400.0,39.0722,39.0722,38.7718,38.8494,11400.0
2008-06-18 14:15:00,40.1,40.31,40.1,40.25,13300.0,38.859,39.0625,38.859,39.0044,13300.0
2008-06-18 14:20:00,40.22,40.27,40.05,40.14,10100.0,38.9753,39.0238,38.8106,38.8978,10100.0
2008-06-18 14:25:00,40.11,40.26,40.02,40.14,12000.0,38.8687,39.0141,38.7815,38.8978,12000.0
2008-06-18 14:30:00,40.14,40.32,40.0,40.32,3900.0,38.8978,39.0722,38.7621,39.0722,3900.0
2008-06-18 14:35:00,40.26,40.5,40.24,40.43,11900.0,39.0141,39.2467,38.9947,39.1788,11900.0
2008-06-18 14:40:00,40.49,40.5,40.33,40.38,10600.0,39.237,39.2467,39.0819,39.1304,10600.0
2008-06-18 14:45:00,40.44,40.49,40.36,40.45,4200.0,39.1885,39.237,39.111,39.1982,4200.0
2008-06-18 14:50:00,40.41,40.57,40.41,40.54,6200.0,39.1595,39.3145,39.1595,39.2854,6200.0
2008-06-18 14:55:00,40.54,40.59,40.47,40.55,12100.0,39.2854,39.3339,39.2176,39.2951,12100.0
2008-06-18 15:00:00,40.5,40.51,40.41,40.43,5100.0,39.2467,39.2564,39.1595,39.1788,5100.0
2008-06-18 15:05:00,40.4,40.44,40.16,40.44,6900.0,39.1498,39.1885,38.9172,39.1885,6900.0
2008-06-18 15:10:00,40.44,40.59,40.43,40.47,5700.0,39.1885,39.3339,39.1788,39.2176,5700.0
2008-06-18 15:15:00,40.44,40.55,40.43,40.55,3000.0,39.1885,39.2951,39.1788,39.2951,3000.0
2008-06-18 15:20:00,40.56,40.6,40.5,40.53,12800.0,39.3048,39.3436,39.2467,39.2757,12800.0
2008-06-18 15:25:00,40.52,40.52,40.18,40.36,8200.0,39.266,39.266,38.9366,39.111,8200.0
2008-06-18 15:30:00,40.33,40.33,40.08,40.08,9200.0,39.0819,39.0819,38.8397,38.8397,9200.0
2008-06-18 15:35:00,40.05,40.07,39.8,39.89,6000.0,38.8106,38.83,38.5683,38.6555,6000.0
2008-06-18 15:40:00,39.81,39.91,39.73,39.81,10900.0,38.578,38.6749,38.5005,38.578,10900.0
2008-06-18 15:45:00,39.84,39.84,39.59,39.63,7100.0,38.6071,38.6071,38.3648,38.4036,7100.0
2008-06-18 15:50:00,39.63,39.79,39.5,39.5,16000.0,38.4036,38.5586,38.2776,38.2776,16000.0
2008-06-18 15:55:00,39.52,39.78,39.52,39.68,16400.0,38.297,38.5489,38.297,38.452,16400.0
2008-06-19 09:30:00,39.64,40.0,39.36,39.36,6400.0,38.4133,38.7621,38.1419,38.1419,6400.0
2008-06-19 09:35:00,39.34,39.34,38.61,38.85,23000.0,38.1226,38.1226,37.4152,37.6477,23000.0
2008-06-19 09:40:00,38.98,39.11,38.81,38.89,7100.0,37.7737,37.8997,37.609,37.6865,7100.0
2008-06-19 09:45:00,38.82,39.18,38.78,39.01,11300.0,37.6187,37.9675,37.5799,37.8028,11300.0
2008-06-19 09:50:00,39.01,39.35,39.0,39.27,5300.0,37.8028,38.1323,37.7931,38.0547,5300.0
2008-06-19 09:55:00,39.36,39.36,38.95,39.14,3600.0,38.1419,38.1419,37.7446,37.9288,3600.0
2008-06-19 10:00:00,39.13,39.16,38.83,39.11,6600.0,37.9191,37.9481,37.6283,37.8997,6600.0
2008-06-19 10:05:00,39.11,39.19,39.06,39.15,2200.0,37.8997,37.9772,37.8512,37.9384,2200.0
2008-06-19 10:10:00,39.11,39.11,39.0,39.04,3100.0,37.8997,37.8997,37.7931,37.8318,3100.0
2008-06-19 10:15:00,39.04,39.04,38.88,38.88,6600.0,37.8318,37.8318,37.6768,37.6768,6600.0
2008-06-19 10:20:00,38.92,39.01,38.8,39.0,9400.0,37.7156,37.8028,37.5993,37.7931,9400.0
2008-06-19 10:25:00,39.0,39.23,38.98,39.22,3700.0,37.7931,38.016,37.7737,38.0063,3700.0
2008-06-19 10:30:00,39.22,39.28,39.11,39.28,3500.0,38.0063,38.0644,37.8997,38.0644,3500.0
2008-06-19 10:35:00,39.37,39.45,39.36,39.45,3000.0,38.1516,38.2292,38.1419,38.2292,3000.0
2008-06-19 10:40:00,39.42,39.45,39.32,39.32,2500.0,38.2001,38.2292,38.1032,38.1032,2500.0
2008-06-19 10:45:00,39.32,39.71,39.32,39.71,12200.0,38.1032,38.4811,38.1032,38.4811,12200.0
2008-06-19 10:50:00,39.69,40.0,39.63,40.0,10900.0,38.4617,38.7621,38.4036,38.7621,10900.0
2008-06-19 10:55:00,40.0,40.2,40.0,40.05,7400.0,38.7621,38.956,38.7621,38.8106,7400.0
2008-06-19 11:00:00,40.06,40.2,40.04,40.17,5800.0,38.8203,38.956,38.8009,38.9269,5800.0
2008-06-19 11:05:00,40.17,40.17,39.67,39.81,6300.0,38.9269,38.9269,38.4424,38.578,6300.0
2008-06-19 11:10:00,39.86,39.92,39.65,39.72,4400.0,38.6265,38.6846,38.423,38.4908,4400.0
2008-06-19 11:15:00,39.75,39.87,39.7,39.75,3500.0,38.5199,38.6362,38.4714,38.5199,3500.0
2008-06-19 11:20:00,39.85,39.91,39.65,39.69,3000.0,38.6168,38.6749,38.423,38.4617,3000.0
2008-06-19 11:25:00,39.71,39.98,39.54,39.98,4100.0,38.4811,38.7428,38.3164,38.7428,4100.0
2008-06-19 11:30:00,39.91,39.91,39.64,39.72,6600.0,38.6749,38.6749,38.4133,38.4908,6600.0
2008-06-19 11:35:00,39.72,39.92,39.68,39.92,2000.0,38.4908,38.6846,38.452,38.6846,2000.0
2008-06-19 11:40:00,39.84,40.0,39.73,40.0,1800.0,38.6071,38.7621,38.5005,38.7621,1800.0
2008-06-19 11:45:00,40.0,40.17,40.0,40.17,1100.0,38.7621,38.9269,38.7621,38.9269,1100.0
2008-06-19 11:50:00,40.12,40.13,39.97,39.98,3700.0,38.8784,38.8881,38.7331,38.7428,3700.0
2008-06-19 11:55:00,40.04,40.15,40.04,40.15,2300.0,38.8009,38.9075,38.8009,38.9075,2300.0
2008-06-19 12:00:00,40.1,40.12,39.98,40.1,2600.0,38.859,38.8784,38.7428,38.859,2600.0
2008-06-19 12:05:00,40.09,40.19,40.03,40.19,3500.0,38.8494,38.9463,38.7912,38.9463,3500.0
2008-06-19 12:10:00,40.12,40.35,40.07,40.33,5900.0,38.8784,39.1013,38.83,39.0819,5900.0
2008-06-19 12:15:00,40.33,40.59,40.33,40.49,6400.0,39.0819,39.3339,39.0819,39.237,6400.0
2008-06-19 12:20:00,40.5,40.52,40.49,40.5,3100.0,39.2467,39.266,39.237,39.2467,3100.0
2008-06-19 12:25:00,40.49,40.5,40.34,40.36,5400.0,39.237,39.2467,39.0916,39.111,5400.0
2008-06-19 12:30:00,40.35,40.5,40.31,40.5,6200.0,39.1013,39.2467,39.0625,39.2467,6200.0
2008-06-19 12:35:00,40.49,40.49,40.43,40.47,1900.0,39.237,39.237,39.1788,39.2176,1900.0
2008-06-19 12:40:00,40.39,40.41,40.27,40.27,3300.0,39.1401,39.1595,39.0238,39.0238,3300.0
2008-06-19 12:45:00,40.29,40.3,40.26,40.26,700.0,39.0432,39.0529,39.0141,39.0141,700.0
2008-06-19 12:50:00,40.29,40.34,40.29,40.3,1700.0,39.0432,39.0916,39.0432,39.0529,1700.0
2008-06-19 12:55:00,40.34,40.34,40.33,40.33,900.0,39.0916,39.0916,39.0819,39.0819,900.0
2008-06-19 13:00:00,40.34,40.41,40.1,40.19,3300.0,39.0916,39.1595,38.859,38.9463,3300.0
2008-06-19 13:05:00,40.12,40.25,40.09,40.24,4900.0,38.8784,39.0044,38.8494,38.9947,4900.0
2008-06-19 13:10:00,40.28,40.34,40.1,40.19,3900.0,39.0335,39.0916,38.859,38.9463,3900.0
2008-06-19 13:15:00,40.2,40.29,40.12,40.12,2600.0,38.956,39.0432,38.8784,38.8784,2600.0
2008-06-19 13:20:00,40.2,40.28,40.08,40.28,5100.0,38.956,39.0335,38.8397,39.0335,5100.0
2008-06-19 13:25:00,40.31,40.31,40.23,40.25,3200.0,39.0625,39.0625,38.985,39.0044,3200.0
2008-06-19 13:30:00,40.21,40.3,40.15,40.25,5000.0,38.9656,39.0529,38.9075,39.0044,5000.0
2008-06-19 13:35:00,40.26,40.27,40.15,40.22,6800.0,39.0141,39.0238,38.9075,38.9753,6800.0
2008-06-19 13:40:00,40.16,40.21,40.11,40.11,1400.0,38.9172,38.9656,38.8687,38.8687,1400.0
2008-06-19 13:45:00,40.16,40.2,40.03,40.15,4700.0,38.9172,38.956,38.7912,38.9075,4700.0
2008-06-19 13:50:00,40.15,40.15,39.91,39.91,10900.0,38.9075,38.9075,38.6749,38.6749,10900.0
2008-06-19 13:55:00,39.91,39.91,39.91,39.91,0.0,38.6749,38.6749,38.6749,38.6749,0.0
2008-06-19 14:00:00,39.94,40.16,39.9,40.16,4300.0,38.704,38.9172,38.6652,38.9172,4300.0
2008-06-19 14:05:00,40.1,40.17,40.1,40.17,1300.0,38.859,38.9269,38.859,38.9269,1300.0
2008-06-19 14:10:00,40.15,40.18,39.99,40.16,3000.0,38.9075,38.9366,38.7524,38.9172,3000.0
2008-06-19 14:15:00,40.17,40.17,40.0,40.0,2900.0,38.9269,38.9269,38.7621,38.7621,2900.0
2008-06-19 14:20:00,40.03,40.21,40.01,40.16,3500.0,38.7912,38.9656,38.7718,38.9172,3500.0
2008-06-19 14:25:00,40.17,40.3,40.15,40.19,4400.0,38.9269,39.0529,38.9075,38.9463,4400.0
2008-06-19 14:30:00,40.19,40.55,40.19,40.55,8900.0,38.9463,39.2951,38.9463,39.2951,8900.0
2008-06-19 14:35:00,40.45,40.47,40.22,40.41,4500.0,39.1982,39.2176,38.9753,39.1595,4500.0
2008-06-19 14:40:00,40.39,40.72,40.37,40.72,5300.0,39.1401,39.4599,39.1207,39.4599,5300.0
2008-06-19 14:45:00,40.73,40.74,40.59,40.59,5100.0,39.4695,39.4792,39.3339,39.3339,5100.0
2008-06-19 14:50:00,40.58,40.65,40.58,40.65,3600.0,39.3242,39.392,39.3242,39.392,3600.0
2008-06-19 14:55:00,40.65,40.8,40.57,40.8,3300.0,39.392,39.5374,39.3145,39.5374,3300.0
2008-06-19 15:00:00,40.8,41.0,40.74,40.97,8300.0,39.5374,39.7312,39.4792,39.7021,8300.0
2008-06-19 15:05:00,40.95,41.03,40.89,40.94,7400.0,39.6827,39.7603,39.6246,39.6731,7400.0
2008-06-19 15:10:00,40.86,40.89,40.77,40.8,2500.0,39.5955,39.6246,39.5083,39.5374,2500.0
2008-06-19 15:15:00,40.85,40.94,40.77,40.77,3100.0,39.5858,39.6731,39.5083,39.5083,3100.0
2008-06-19 15:20:00,40.74,40.74,40.6,40.67,5500.0,39.4792,39.4792,39.3436,39.4114,5500.0
2008-06-19 15:25:00,40.64,40.68,40.6,40.63,6200.0,39.3823,39.4211,39.3436,39.3726,6200.0
2008-06-19 15:30:00,40.62,40.82,40.62,40.75,5800.0,39.363,39.5568,39.363,39.4889,5800.0
2008-06-19 15:35:00,40.74,40.77,40.64,40.64,3300.0,39.4792,39.5083,39.3823,39.3823,3300.0
2008-06-19 15:40:00,40.65,40.75,40.5,40.5,11500.0,39.392,39.4889,39.2467,39.2467,11500.0
2008-06-19 15:45:00,40.5,40.68,40.5,40.56,11800.0,39.2467,39.4211,39.2467,39.3048,11800.0
2008-06-19 15:50:00,40.59,40.65,40.44,40.64,7300.0,39.3339,39.392,39.1885,39.3823,7300.0
2008-06-19 15:55:00,40.63,40.64,40.51,40.57,13700.0,39.3726,39.3823,39.2564,39.3145,13700.0
2008-06-20 09:30:00,39.21,40.16,39.21,39.38,61100.0,37.9966,38.9172,37.9966,38.1613,61100.0
2008-06-20 09:35:00,39.62,39.69,39.25,39.53,9500.0,38.3939,38.4617,38.0354,38.3067,9500.0
2008-06-20 09:40:00,39.46,40.06,39.46,39.97,9900.0,38.2389,38.8203,38.2389,38.7331,9900.0
2008-06-20 09:45:00,39.89,40.0,39.11,39.17,28800.0,38.6555,38.7621,37.8997,37.9578,28800.0
2008-06-20 09:50:00,39.17,39.32,39.0,39.07,15100.0,37.9578,38.1032,37.7931,37.8609,15100.0
2008-06-20 09:55:00,39.07,39.35,38.94,39.05,20200.0,37.8609,38.1323,37.7349,37.8415,20200.0
2008-06-20 10:00:00,39.0,39.0,38.55,38.65,23900.0,37.7931,37.7931,37.357,37.4539,23900.0
2008-06-20 10:05:00,38.63,38.75,38.55,38.58,6100.0,37.4345,37.5508,37.357,37.3861,6100.0
2008-06-20 10:10:00,38.58,38.76,38.55,38.74,4200.0,37.3861,37.5605,37.357,37.5411,4200.0
2008-06-20 10:15:00,38.72,38.76,38.65,38.71,5100.0,37.5218,37.5605,37.4539,37.5121,5100.0
2008-06-20 10:20:00,38.74,38.89,38.74,38.79,8200.0,37.5411,37.6865,37.5411,37.5896,8200.0
2008-06-20 10:25:00,38.79,38.89,38.74,38.89,4200.0,37.5896,37.6865,37.5411,37.6865,4200.0
2008-06-20 10:30:00,38.9,38.9,38.75,38.76,5200.0,37.6962,37.6962,37.5508,37.5605,5200.0
2008-06-20 10:35:00,38.79,38.81,38.72,38.73,8800.0,37.5896,37.609,37.5218,37.5314,8800.0
2008-06-20 10:40:00,38.76,38.96,38.74,38.88,11300.0,37.5605,37.7543,37.5411,37.6768,11300.0
2008-06-20 10:45:00,38.82,39.0,38.82,39.0,18300.0,37.6187,37.7931,37.6187,37.7931,18300.0
2008-06-20 10:50:00,38.94,39.13,38.93,38.97,7400.0,37.7349,37.9191,37.7253,37.764,7400.0
2008-06-20 10:55:00,38.92,38.96,38.85,38.85,2200.0,37.7156,37.7543,37.6477,37.6477,2200.0
2008-06-20 11:00:00,38.85,38.88,38.79,38.88,1200.0,37.6477,37.6768,37.5896,37.6768,1200.0
2008-06-20 11:05:00,38.78,39.14,38.7,39.07,17200.0,37.5799,37.9288,37.5024,37.8609,17200.0
2008-06-20 11:10:00,39.05,39.21,39.0,39.09,12000.0,37.8415,37.9966,37.7931,37.8803,12000.0
2008-06-20 11:15:00,39.09,39.17,39.08,39.08,2600.0,37.8803,37.9578,37.8706,37.8706,2600.0
2008-06-20 11:20:00,39.08,39.43,39.08,39.33,8800.0,37.8706,38.2098,37.8706,38.1129,8800.0
2008-06-20 11:25:00,39.34,39.4,39.15,39.34,9000.0,38.1226,38.1807,37.9384,38.1226,9000.0
2008-06-20 11:30:00,39.3,39.44,39.21,39.35,26700.0,38.0838,38.2195,37.9966,38.1323,26700.0
2008-06-20 11:35:00,39.4,39.48,39.22,39.4,7100.0,38.1807,38.2582,38.0063,38.1807,7100.0
2008-06-20 11:40:00,39.39,39.53,39.38,39.43,4700.0,38.171,38.3067,38.1613,38.2098,4700.0
2008-06-20 11:45:00,39.43,39.43,39.31,39.34,2400.0,38.2098,38.2098,38.0935,38.1226,2400.0
2008-06-20 11:50:00,39.28,39.28,39.19,39.21,2000.0,38.0644,38.0644,37.9772,37.9966,2000.0
2008-06-20 11:55:00,39.19,39.25,39.1,39.14,4200.0,37.9772,38.0354,37.89,37.9288,4200.0
2008-06-20 12:00:00,39.12,39.25,39.06,39.21,3300.0,37.9094,38.0354,37.8512,37.9966,3300.0
2008-06-20 12:05:00,39.2,39.22,39.06,39.06,8100.0,37.9869,38.0063,37.8512,37.8512,8100.0
2008-06-20 12:10:00,39.03,39.03,38.89,38.99,2200.0,37.8222,37.8222,37.6865,37.7834,2200.0
2008-06-20 12:15:00,39.04,39.15,39.03,39.03,600.0,37.8318,37.9384,37.8222,37.8222,600.0
2008-06-20 12:20:00,39.04,39.04,38.92,38.92,800.0,37.8318,37.8318,37.7156,37.7156,800.0
2008-06-20 12:25:00,38.89,38.89,38.75,38.87,3200.0,37.6865,37.6865,37.5508,37.6671,3200.0
2008-06-20 12:30:00,38.94,38.94,38.89,38.94,600.0,37.7349,37.7349,37.6865,37.7349,600.0
2008-06-20 12:35:00,38.87,38.89,38.87,38.89,2400.0,37.6671,37.6865,37.6671,37.6865,2400.0
2008-06-20 12:40:00,38.81,38.84,38.79,38.79,1000.0,37.609,37.638,37.5896,37.5896,1000.0
2008-06-20 12:45:00,38.82,38.86,38.76,38.76,7600.0,37.6187,37.6574,37.5605,37.5605,7600.0
2008-06-20 12:50:00,38.84,38.87,38.83,38.83,700.0,37.638,37.6671,37.6283,37.6283,700.0
2008-06-20 12:55:00,38.87,38.87,38.78,38.86,3100.0,37.6671,37.6671,37.5799,37.6574,3100.0
2008-06-20 13:00:00,38.81,38.81,38.76,38.76,1300.0,37.609,37.609,37.5605,37.5605,1300.0
2008-06-20 13:05:00,38.78,38.78,38.7,38.77,1300.0,37.5799,37.5799,37.5024,37.5702,1300.0
2008-06-20 13:10:00,38.75,38.82,38.67,38.74,6400.0,37.5508,37.6187,37.4733,37.5411,6400.0
2008-06-20 13:15:00,38.78,38.81,38.7,38.7,4800.0,37.5799,37.609,37.5024,37.5024,4800.0
2008-06-20 13:20:00,38.69,38.75,38.66,38.7,7100.0,37.4927,37.5508,37.4636,37.5024,7100.0
2008-06-20 13:25:00,38.71,38.71,38.48,38.49,16600.0,37.5121,37.5121,37.2892,37.2989,16600.0
2008-06-20 13:30:00,38.49,38.64,38.28,38.59,9900.0,37.2989,37.4442,37.0954,37.3958,9900.0
2008-06-20 13:35:00,38.59,38.65,38.44,38.6,8500.0,37.3958,37.4539,37.2504,37.4055,8500.0
2008-06-20 13:40:00,38.68,38.75,38.47,38.5,10200.0,37.483,37.5508,37.2795,37.3086,10200.0
2008-06-20 13:45:00,38.52,38.77,38.46,38.63,6800.0,37.3279,37.5702,37.2698,37.4345,6800.0
2008-06-20 13:50:00,38.6,38.77,38.57,38.64,6700.0,37.4055,37.5702,37.3764,37.4442,6700.0
2008-06-20 13:55:00,38.69,38.76,38.66,38.66,700.0,37.4927,37.5605,37.4636,37.4636,700.0
2008-06-20 14:00:00,38.65,38.65,38.46,38.52,8900.0,37.4539,37.4539,37.2698,37.3279,8900.0
2008-06-20 14:05:00,38.5,38.61,38.42,38.51,14500.0,37.3086,37.4152,37.231,37.3183,14500.0
2008-06-20 14:10:00,38.5,38.52,38.39,38.49,12000.0,37.3086,37.3279,37.202,37.2989,12000.0
2008-06-20 14:15:00,38.48,38.58,38.4,38.47,11100.0,37.2892,37.3861,37.2117,37.2795,11100.0
2008-06-20 14:20:00,38.45,38.52,38.4,38.52,2600.0,37.2601,37.3279,37.2117,37.3279,2600.0
2008-06-20 14:25:00,38.51,38.66,38.38,38.62,4700.0,37.3183,37.4636,37.1923,37.4248,4700.0
2008-06-20 14:30:00,38.56,38.56,38.46,38.47,1800.0,37.3667,37.3667,37.2698,37.2795,1800.0
2008-06-20 14:35:00,38.46,38.53,38.43,38.43,3200.0,37.2698,37.3376,37.2407,37.2407,3200.0
2008-06-20 14:40:00,38.42,38.57,38.4,38.5,2200.0,37.231,37.3764,37.2117,37.3086,2200.0
2008-06-20 14:45:00,38.5,38.63,38.45,38.5,3600.0,37.3086,37.4345,37.2601,37.3086,3600.0
2008-06-20 14:50:00,38.52,38.72,38.43,38.59,8900.0,37.3279,37.5218,37.2407,37.3958,8900.0
2008-06-20 14:55:00,38.56,38.56,38.46,38.5,3000.0,37.3667,37.3667,37.2698,37.3086,3000.0
2008-06-20 15:00:00,38.58,38.59,38.47,38.47,13800.0,37.3861,37.3958,37.2795,37.2795,13800.0
2008-06-20 15:05:00,38.47,38.65,38.46,38.57,9900.0,37.2795,37.4539,37.2698,37.3764,9900.0
2008-06-20 15:10:00,38.51,38.6,38.47,38.56,5500.0,37.3183,37.4055,37.2795,37.3667,5500.0
2008-06-20 15:15:00,38.52,38.54,38.48,38.51,5700.0,37.3279,37.3473,37.2892,37.3183,5700.0
2008-06-20 15:20:00,38.5,38.59,38.49,38.52,7000.0,37.3086,37.3958,37.2989,37.3279,7000.0
2008-06-20 15:25:00,38.53,38.62,38.48,38.49,3800.0,37.3376,37.4248,37.2892,37.2989,3800.0
2008-06-20 15:30:00,38.52,38.66,38.51,38.57,5400.0,37.3279,37.4636,37.3183,37.3764,5400.0
2008-06-20 15:35:00,38.56,38.74,38.54,38.73,10100.0,37.3667,37.5411,37.3473,37.5314,10100.0
2008-06-20 15:40:00,38.74,38.95,38.66,38.79,8300.0,37.5411,37.7446,37.4636,37.5896,8300.0
2008-06-20 15:45:00,38.74,38.83,38.66,38.7,7000.0,37.5411,37.6283,37.4636,37.5024,7000.0
2008-06-20 15:50:00,38.72,38.75,38.68,38.74,5400.0,37.5218,37.5508,37.483,37.5411,5400.0
2008-06-20 15:55:00,38.74,38.75,38.67,38.72,21200.0,37.5411,37.5508,37.4733,37.5218,21200.0
2008-06-23 09:30:00,38.87,39.09,38.75,38.8,8700.0,37.6671,37.8803,37.5508,37.5993,8700.0
2008-06-23 09:35:00,38.96,39.03,38.8,38.82,2400.0,37.7543,37.8222,37.5993,37.6187,2400.0
2008-06-23 09:40:00,38.9,39.19,38.9,39.06,3500.0,37.6962,37.9772,37.6962,37.8512,3500.0
2008-06-23 09:45:00,39.01,39.04,38.75,38.75,4100.0,37.8028,37.8318,37.5508,37.5508,4100.0
2008-06-23 09:50:00,38.88,38.88,38.25,38.49,8500.0,37.6768,37.6768,37.0663,37.2989,8500.0
2008-06-23 09:55:00,38.42,38.51,38.26,38.47,6100.0,37.231,37.3183,37.076,37.2795,6100.0
2008-06-23 10:00:00,38.47,38.5,38.26,38.49,5300.0,37.2795,37.3086,37.076,37.2989,5300.0
2008-06-23 10:05:00,38.49,38.5,38.32,38.49,5000.0,37.2989,37.3086,37.1341,37.2989,5000.0
2008-06-23 10:10:00,38.49,38.5,38.37,38.5,2400.0,37.2989,37.3086,37.1826,37.3086,2400.0
2008-06-23 10:15:00,38.49,38.57,38.39,38.47,13900.0,37.2989,37.3764,37.202,37.2795,13900.0
2008-06-23 10:20:00,38.48,38.53,38.4,38.43,1900.0,37.2892,37.3376,37.2117,37.2407,1900.0
2008-06-23 10:25:00,38.4,38.45,38.37,38.37,1600.0,37.2117,37.2601,37.1826,37.1826,1600.0
2008-06-23 10:30:00,38.3,38.41,38.13,38.2,5200.0,37.1147,37.2213,36.95,37.0178,5200.0
2008-06-23 10:35:00,38.15,38.16,38.0,38.04,6000.0,36.9694,36.9791,36.824,36.8628,6000.0
2008-06-23 10:40:00,38.06,38.13,38.0,38.0,2200.0,36.8822,36.95,36.824,36.824,2200.0
2008-06-23 10:45:00,38.0,38.0,37.83,37.85,4100.0,36.824,36.824,36.6593,36.6787,4100.0
2008-06-23 10:50:00,37.91,37.96,37.62,37.8,8400.0,36.7368,36.7853,36.4558,36.6302,8400.0
2008-06-23 10:55:00,37.78,37.96,37.73,37.81,4600.0,36.6108,36.7853,36.5624,36.6399,4600.0
2008-06-23 11:00:00,37.82,37.88,37.61,37.74,3100.0,36.6496,36.7077,36.4461,36.5721,3100.0
2008-06-23 11:05:00,37.7,37.7,37.53,37.6,3800.0,36.5333,36.5333,36.3686,36.4364,3800.0
2008-06-23 11:10:00,37.55,37.77,37.54,37.76,2800.0,36.388,36.6012,36.3783,36.5915,2800.0
2008-06-23 11:15:00,37.68,37.78,37.49,37.53,1800.0,36.5139,36.6108,36.3298,36.3686,1800.0
2008-06-23 11:20:00,37.49,37.9,37.49,37.65,14000.0,36.3298,36.7271,36.3298,36.4849,14000.0
2008-06-23 11:25:00,37.65,37.83,37.63,37.77,4800.0,36.4849,36.6593,36.4655,36.6012,4800.0
2008-06-23 11:30:00,37.8,38.1,37.8,37.85,7600.0,36.6302,36.9209,36.6302,36.6787,7600.0
2008-06-23 11:35:00,37.85,37.85,37.77,37.8,4300.0,36.6787,36.6787,36.6012,36.6302,4300.0
2008-06-23 11:40:00,37.77,38.02,37.77,37.94,7100.0,36.6012,36.8434,36.6012,36.7659,7100.0
2008-06-23 11:45:00,37.94,38.0,37.84,37.88,5100.0,36.7659,36.824,36.669,36.7077,5100.0
2008-06-23 11:50:00,37.83,38.15,37.8,38.1,18400.0,36.6593,36.9694,36.6302,36.9209,18400.0
2008-06-23 11:55:00,38.07,38.19,38.04,38.19,7400.0,36.8919,37.0082,36.8628,37.0082,7400.0
2008-06-23 12:00:00,38.17,38.27,38.1,38.12,16100.0,36.9888,37.0857,36.9209,36.9403,16100.0
2008-06-23 12:05:00,38.13,38.22,38.06,38.06,2100.0,36.95,37.0372,36.8822,36.8822,2100.0
2008-06-23 12:10:00,38.06,38.06,37.84,37.84,1700.0,36.8822,36.8822,36.669,36.669,1700.0
2008-06-23 12:15:00,37.88,37.88,37.77,37.85,3300.0,36.7077,36.7077,36.6012,36.6787,3300.0
2008-06-23 12:20:00,37.82,37.85,37.8,37.82,2000.0,36.6496,36.6787,36.6302,36.6496,2000.0
2008-06-23 12:25:00,37.8,37.94,37.77,37.77,7800.0,36.6302,36.7659,36.6012,36.6012,7800.0
2008-06-23 12:30:00,37.78,37.96,37.77,37.8,4100.0,36.6108,36.7853,36.6012,36.6302,4100.0
2008-06-23 12:35:00,37.77,37.88,37.77,37.85,5100.0,36.6012,36.7077,36.6012,36.6787,5100.0
2008-06-23 12:40:00,37.9,37.92,37.77,37.85,5400.0,36.7271,36.7465,36.6012,36.6787,5400.0
2008-06-23 12:45:00,37.82,37.86,37.72,37.85,4200.0,36.6496,36.6884,36.5527,36.6787,4200.0
2008-06-23 12:50:00,37.86,37.86,37.56,37.67,3600.0,36.6884,36.6884,36.3976,36.5042,3600.0
2008-06-23 12:55:00,37.65,37.8,37.6,37.65,6000.0,36.4849,36.6302,36.4364,36.4849,6000.0
2008-06-23 13:00:00,37.65,37.65,37.56,37.61,4400.0,36.4849,36.4849,36.3976,36.4461,4400.0
2008-06-23 13:05:00,37.61,37.62,37.45,37.52,8800.0,36.4461,36.4558,36.2911,36.3589,8800.0
2008-06-23 13:10:00,37.52,37.52,37.3,37.3,7400.0,36.3589,36.3589,36.1457,36.1457,7400.0
2008-06-23 13:15:00,37.31,37.35,37.11,37.21,10900.0,36.1554,36.1941,35.9616,36.0585,10900.0
2008-06-23 13:20:00,37.21,37.54,37.21,37.44,6100.0,36.0585,36.3783,36.0585,36.2814,6100.0
2008-06-23 13:25:00,37.41,37.41,37.28,37.29,4000.0,36.2523,36.2523,36.1263,36.136,4000.0
2008-06-23 13:30:00,37.29,37.29,37.22,37.29,4200.0,36.136,36.136,36.0682,36.136,4200.0
2008-06-23 13:35:00,37.22,37.27,37.22,37.24,1200.0,36.0682,36.1166,36.0682,36.0876,1200.0
2008-06-23 13:40:00,37.26,37.54,37.26,37.47,5500.0,36.1069,36.3783,36.1069,36.3104,5500.0
2008-06-23 13:45:00,37.55,37.66,37.36,37.66,3900.0,36.388,36.4946,36.2038,36.4946,3900.0
2008-06-23 13:50:00,37.64,37.72,37.54,37.55,2300.0,36.4752,36.5527,36.3783,36.388,2300.0
2008-06-23 13:55:00,37.58,37.71,37.55,37.55,9200.0,36.417,36.543,36.388,36.388,9200.0
2008-06-23 14:00:00,37.6,37.62,37.55,37.6,2900.0,36.4364,36.4558,36.388,36.4364,2900.0
2008-06-23 14:05:00,37.55,37.56,37.51,37.54,1200.0,36.388,36.3976,36.3492,36.3783,1200.0
2008-06-23 14:10:00,37.5,37.59,37.44,37.5,2800.0,36.3395,36.4267,36.2814,36.3395,2800.0
2008-06-23 14:15:00,37.48,37.65,37.46,37.65,4000.0,36.3201,36.4849,36.3007,36.4849,4000.0
2008-06-23 14:20:00,37.61,37.61,37.47,37.49,2800.0,36.4461,36.4461,36.3104,36.3298,2800.0
2008-06-23 14:25:00,37.49,37.52,37.37,37.38,2100.0,36.3298,36.3589,36.2135,36.2232,2100.0
2008-06-23 14:30:00,37.44,37.44,37.35,37.44,3600.0,36.2814,36.2814,36.1941,36.2814,3600.0
2008-06-23 14:35:00,37.39,37.45,37.36,37.41,4400.0,36.2329,36.2911,36.2038,36.2523,4400.0
2008-06-23 14:40:00,37.39,37.45,37.36,37.4,2900.0,36.2329,36.2911,36.2038,36.2426,2900.0
2008-06-23 14:45:00,37.4,37.43,37.36,37.43,4400.0,36.2426,36.2717,36.2038,36.2717,4400.0
2008-06-23 14:50:00,37.43,37.43,37.37,37.43,1700.0,36.2717,36.2717,36.2135,36.2717,1700.0
2008-06-23 14:55:00,37.39,37.46,37.36,37.46,3600.0,36.2329,36.3007,36.2038,36.3007,3600.0
2008-06-23 15:00:00,37.46,37.47,37.43,37.44,2400.0,36.3007,36.3104,36.2717,36.2814,2400.0
2008-06-23 15:05:00,37.44,37.44,37.36,37.41,3000.0,36.2814,36.2814,36.2038,36.2523,3000.0
2008-06-23 15:10:00,37.43,37.45,37.4,37.43,7400.0,36.2717,36.2911,36.2426,36.2717,7400.0
2008-06-23 15:15:00,37.42,37.43,37.25,37.28,5400.0,36.262,36.2717,36.0972,36.1263,5400.0
2008-06-23 15:20:00,37.27,37.27,37.05,37.17,11600.0,36.1166,36.1166,35.9034,36.0197,11600.0
2008-06-23 15:25:00,37.18,37.4,37.18,37.39,7100.0,36.0294,36.2426,36.0294,36.2329,7100.0
2008-06-23 15:30:00,37.39,37.5,37.39,37.48,5700.0,36.2329,36.3395,36.2329,36.3201,5700.0
2008-06-23 15:35:00,37.46,37.5,37.39,37.49,6900.0,36.3007,36.3395,36.2329,36.3298,6900.0
2008-06-23 15:40:00,37.5,37.6,37.45,37.45,6800.0,36.3395,36.4364,36.2911,36.2911,6800.0
2008-06-23 15:45:00,37.5,37.52,37.36,37.45,7800.0,36.3395,36.3589,36.2038,36.2911,7800.0
2008-06-23 15:50:00,37.41,37.5,37.3,37.47,10100.0,36.2523,36.3395,36.1457,36.3104,10100.0
2008-06-23 15:55:00,37.45,37.59,37.44,37.5,5600.0,36.2911,36.4267,36.2814,36.3395,5600.0
2008-06-24 09:30:00,37.1,37.49,37.0,37.19,6400.0,35.9519,36.3298,35.855,36.0391,6400.0
2008-06-24 09:35:00,37.11,37.43,37.05,37.19,4500.0,35.9616,36.2717,35.9034,36.0391,4500.0
2008-06-24 09:40:00,37.31,37.45,37.26,37.27,3600.0,36.1554,36.2911,36.1069,36.1166,3600.0
2008-06-24 09:45:00,37.19,37.5,37.12,37.42,3300.0,36.0391,36.3395,35.9713,36.262,3300.0
2008-06-24 09:50:00,37.41,37.42,37.13,37.4,2400.0,36.2523,36.262,35.981,36.2426,2400.0
2008-06-24 09:55:00,37.38,37.4,37.21,37.34,1200.0,36.2232,36.2426,36.0585,36.1845,1200.0
2008-06-24 10:00:00,37.25,37.42,37.24,37.32,11800.0,36.0972,36.262,36.0876,36.1651,11800.0
2008-06-24 10:05:00,37.34,37.44,37.34,37.44,1000.0,36.1845,36.2814,36.1845,36.2814,1000.0
2008-06-24 10:10:00,37.38,37.44,37.33,37.41,1700.0,36.2232,36.2814,36.1748,36.2523,1700.0
2008-06-24 10:15:00,37.42,37.47,37.3,37.34,3500.0,36.262,36.3104,36.1457,36.1845,3500.0
2008-06-24 10:20:00,37.43,37.5,37.3,37.32,9100.0,36.2717,36.3395,36.1457,36.1651,9100.0
2008-06-24 10:25:00,37.32,37.35,37.22,37.22,4800.0,36.1651,36.1941,36.0682,36.0682,4800.0
2008-06-24 10:30:00,37.24,37.3,37.2,37.27,2600.0,36.0876,36.1457,36.0488,36.1166,2600.0
2008-06-24 10:35:00,37.2,37.43,37.2,37.36,15900.0,36.0488,36.2717,36.0488,36.2038,15900.0
2008-06-24 10:40:00,37.3,37.37,37.22,37.31,22400.0,36.1457,36.2135,36.0682,36.1554,22400.0
2008-06-24 10:45:00,37.36,37.66,37.33,37.65,7800.0,36.2038,36.4946,36.1748,36.4849,7800.0
2008-06-24 10:50:00,37.59,37.83,37.56,37.83,6600.0,36.4267,36.6593,36.3976,36.6593,6600.0
2008-06-24 10:55:00,37.79,38.01,37.79,38.01,7600.0,36.6205,36.8337,36.6205,36.8337,7600.0
2008-06-24 11:00:00,38.0,38.16,38.0,38.16,4900.0,36.824,36.9791,36.824,36.9791,4900.0
2008-06-24 11:05:00,38.11,38.16,37.85,38.06,6100.0,36.9306,36.9791,36.6787,36.8822,6100.0
2008-06-24 11:10:00,38.06,38.25,38.03,38.25,12100.0,36.8822,37.0663,36.8531,37.0663,12100.0
2008-06-24 11:15:00,38.3,38.45,38.19,38.36,3700.0,37.1147,37.2601,37.0082,37.1729,3700.0
2008-06-24 11:20:00,38.28,38.46,38.26,38.26,4500.0,37.0954,37.2698,37.076,37.076,4500.0
2008-06-24 11:25:00,38.27,38.27,38.0,38.0,3100.0,37.0857,37.0857,36.824,36.824,3100.0
2008-06-24 11:30:00,38.0,38.11,37.95,38.0,3200.0,36.824,36.9306,36.7756,36.824,3200.0
2008-06-24 11:35:00,38.02,38.02,37.83,37.88,2300.0,36.8434,36.8434,36.6593,36.7077,2300.0
2008-06-24 11:40:00,37.92,38.09,37.92,38.09,3900.0,36.7465,36.9112,36.7465,36.9112,3900.0
2008-06-24 11:45:00,38.1,38.44,38.1,38.44,3800.0,36.9209,37.2504,36.9209,37.2504,3800.0
2008-06-24 11:50:00,38.39,38.39,38.25,38.36,9300.0,37.202,37.202,37.0663,37.1729,9300.0
2008-06-24 11:55:00,38.32,38.37,38.31,38.36,2300.0,37.1341,37.1826,37.1244,37.1729,2300.0
2008-06-24 12:00:00,38.37,38.43,38.27,38.33,4900.0,37.1826,37.2407,37.0857,37.1438,4900.0
2008-06-24 12:05:00,38.33,38.33,38.27,38.33,1000.0,37.1438,37.1438,37.0857,37.1438,1000.0
2008-06-24 12:10:00,38.32,38.43,38.29,38.31,6100.0,37.1341,37.2407,37.1051,37.1244,6100.0
2008-06-24 12:15:00,38.3,38.3,38.15,38.16,1400.0,37.1147,37.1147,36.9694,36.9791,1400.0
2008-06-24 12:20:00,38.07,38.11,38.0,38.07,4200.0,36.8919,36.9306,36.824,36.8919,4200.0
2008-06-24 12:25:00,38.15,38.32,38.15,38.32,2900.0,36.9694,37.1341,36.9694,37.1341,2900.0
2008-06-24 12:30:00,38.35,38.43,38.35,38.43,1300.0,37.1632,37.2407,37.1632,37.2407,1300.0
2008-06-24 12:35:00,38.43,38.64,38.43,38.55,15500.0,37.2407,37.4442,37.2407,37.357,15500.0
2008-06-24 12:40:00,38.6,38.6,38.43,38.43,11100.0,37.4055,37.4055,37.2407,37.2407,11100.0
2008-06-24 12:45:00,38.41,38.43,38.36,38.38,7400.0,37.2213,37.2407,37.1729,37.1923,7400.0
2008-06-24 12:50:00,38.43,38.52,38.43,38.46,2000.0,37.2407,37.3279,37.2407,37.2698,2000.0
2008-06-24 12:55:00,38.46,38.53,38.46,38.47,3100.0,37.2698,37.3376,37.2698,37.2795,3100.0
2008-06-24 13:00:00,38.5,38.6,38.5,38.6,800.0,37.3086,37.4055,37.3086,37.4055,800.0
2008-06-24 13:05:00,38.59,38.73,38.59,38.72,3400.0,37.3958,37.5314,37.3958,37.5218,3400.0
2008-06-24 13:10:00,38.79,38.79,38.61,38.66,4200.0,37.5896,37.5896,37.4152,37.4636,4200.0
2008-06-24 13:15:00,38.7,38.72,38.69,38.72,3400.0,37.5024,37.5218,37.4927,37.5218,3400.0
2008-06-24 13:20:00,38.72,38.82,38.72,38.81,6200.0,37.5218,37.6187,37.5218,37.609,6200.0
2008-06-24 13:25:00,38.84,38.84,38.52,38.52,10700.0,37.638,37.638,37.3279,37.3279,10700.0
2008-06-24 13:30:00,38.47,38.5,38.37,38.37,7500.0,37.2795,37.3086,37.1826,37.1826,7500.0
2008-06-24 13:35:00,38.44,38.44,38.44,38.44,100.0,37.2504,37.2504,37.2504,37.2504,100.0
2008-06-24 13:40:00,38.4,38.45,38.4,38.45,3000.0,37.2117,37.2601,37.2117,37.2601,3000.0
2008-06-24 13:45:00,38.45,38.71,38.45,38.62,4100.0,37.2601,37.5121,37.2601,37.4248,4100.0
2008-06-24 13:50:00,38.62,38.74,38.49,38.72,2000.0,37.4248,37.5411,37.2989,37.5218,2000.0
2008-06-24 13:55:00,38.73,38.79,38.61,38.7,5500.0,37.5314,37.5896,37.4152,37.5024,5500.0
2008-06-24 14:00:00,38.74,38.9,38.73,38.84,10200.0,37.5411,37.6962,37.5314,37.638,10200.0
2008-06-24 14:05:00,38.8,38.8,38.66,38.66,2300.0,37.5993,37.5993,37.4636,37.4636,2300.0
2008-06-24 14:10:00,38.65,38.65,38.38,38.52,6600.0,37.4539,37.4539,37.1923,37.3279,6600.0
2008-06-24 14:15:00,38.51,38.56,38.49,38.55,3000.0,37.3183,37.3667,37.2989,37.357,3000.0
2008-06-24 14:20:00,38.55,38.57,38.52,38.57,2600.0,37.357,37.3764,37.3279,37.3764,2600.0
2008-06-24 14:25:00,38.55,38.57,38.53,38.55,3500.0,37.357,37.3764,37.3376,37.357,3500.0
2008-06-24 14:30:00,38.58,38.58,38.37,38.42,5900.0,37.3861,37.3861,37.1826,37.231,5900.0
2008-06-24 14:35:00,38.4,38.46,38.24,38.31,5800.0,37.2117,37.2698,37.0566,37.1244,5800.0
2008-06-24 14:40:00,38.26,38.29,38.17,38.17,2300.0,37.076,37.1051,36.9888,36.9888,2300.0
2008-06-24 14:45:00,38.13,38.15,37.95,37.97,6700.0,36.95,36.9694,36.7756,36.795,6700.0
2008-06-24 14:50:00,37.97,38.12,37.97,38.09,6500.0,36.795,36.9403,36.795,36.9112,6500.0
2008-06-24 14:55:00,38.09,38.15,38.09,38.15,13800.0,36.9112,36.9694,36.9112,36.9694,13800.0
2008-06-24 15:00:00,38.13,38.15,38.02,38.07,7600.0,36.95,36.9694,36.8434,36.8919,7600.0
2008-06-24 15:05:00,38.03,38.13,38.0,38.06,4100.0,36.8531,36.95,36.824,36.8822,4100.0
2008-06-24 15:10:00,38.02,38.09,38.0,38.0,4200.0,36.8434,36.9112,36.824,36.824,4200.0
2008-06-24 15:15:00,37.95,37.95,37.81,37.91,4400.0,36.7756,36.7756,36.6399,36.7368,4400.0
2008-06-24 15:20:00,37.83,38.09,37.83,38.03,4900.0,36.6593,36.9112,36.6593,36.8531,4900.0
2008-06-24 15:25:00,38.04,38.04,37.9,37.95,5300.0,36.8628,36.8628,36.7271,36.7756,5300.0
2008-06-24 15:30:00,37.91,37.95,37.91,37.94,5300.0,36.7368,36.7756,36.7368,36.7659,5300.0
2008-06-24 15:35:00,37.94,38.06,37.9,38.05,15400.0,36.7659,36.8822,36.7271,36.8725,15400.0
2008-06-24 15:40:00,38.0,38.0,37.75,37.75,13100.0,36.824,36.824,36.5818,36.5818,13100.0
2008-06-24 15:45:00,37.77,37.8,37.57,37.6,9600.0,36.6012,36.6302,36.4073,36.4364,9600.0
2008-06-24 15:50:00,37.61,37.85,37.57,37.83,14600.0,36.4461,36.6787,36.4073,36.6593,14600.0
2008-06-24 15:55:00,37.82,38.03,37.73,37.82,46300.0,36.6496,36.8531,36.5624,36.6496,46300.0
2008-06-25 09:30:00,37.87,38.54,37.87,38.19,11300.0,36.6981,37.3473,36.6981,37.0082,11300.0
2008-06-25 09:35:00,38.19,38.49,38.16,38.47,2400.0,37.0082,37.2989,36.9791,37.2795,2400.0
2008-06-25 09:40:00,38.49,38.78,38.4,38.47,7300.0,37.2989,37.5799,37.2117,37.2795,7300.0
2008-06-25 09:45:00,38.49,38.65,38.49,38.51,11500.0,37.2989,37.4539,37.2989,37.3183,11500.0
2008-06-25 09:50:00,38.53,38.53,38.26,38.47,4200.0,37.3376,37.3376,37.076,37.2795,4200.0
2008-06-25 09:55:00,38.46,38.46,38.06,38.14,2500.0,37.2698,37.2698,36.8822,36.9597,2500.0
2008-06-25 10:00:00,38.18,38.5,38.18,38.5,2500.0,36.9985,37.3086,36.9985,37.3086,2500.0
2008-06-25 10:05:00,38.57,38.84,38.32,38.51,16100.0,37.3764,37.638,37.1341,37.3183,16100.0
2008-06-25 10:10:00,38.45,38.81,38.45,38.64,7100.0,37.2601,37.609,37.2601,37.4442,7100.0
2008-06-25 10:15:00,38.49,38.89,38.47,38.78,8100.0,37.2989,37.6865,37.2795,37.5799,8100.0
2008-06-25 10:20:00,38.78,38.95,38.78,38.95,1700.0,37.5799,37.7446,37.5799,37.7446,1700.0
2008-06-25 10:25:00,38.95,38.95,38.88,38.9,3400.0,37.7446,37.7446,37.6768,37.6962,3400.0
2008-06-25 10:30:00,38.91,38.94,38.91,38.93,2400.0,37.7059,37.7349,37.7059,37.7253,2400.0
2008-06-25 10:35:00,38.95,39.3,38.94,39.2,10400.0,37.7446,38.0838,37.7349,37.9869,10400.0
2008-06-25 10:40:00,39.2,39.37,39.11,39.3,4500.0,37.9869,38.1516,37.8997,38.0838,4500.0
2008-06-25 10:45:00,39.35,39.37,39.21,39.29,2900.0,38.1323,38.1516,37.9966,38.0741,2900.0
2008-06-25 10:50:00,39.3,39.35,39.06,39.28,6800.0,38.0838,38.1323,37.8512,38.0644,6800.0
2008-06-25 10:55:00,39.27,39.28,39.11,39.15,7600.0,38.0547,38.0644,37.8997,37.9384,7600.0
2008-06-25 11:00:00,39.2,39.28,39.16,39.18,1900.0,37.9869,38.0644,37.9481,37.9675,1900.0
2008-06-25 11:05:00,39.23,39.23,38.96,38.96,4300.0,38.016,38.016,37.7543,37.7543,4300.0
2008-06-25 11:10:00,38.91,38.96,38.73,38.77,6500.0,37.7059,37.7543,37.5314,37.5702,6500.0
2008-06-25 11:15:00,38.81,38.86,38.74,38.74,4700.0,37.609,37.6574,37.5411,37.5411,4700.0
2008-06-25 11:20:00,38.74,38.81,38.7,38.77,10500.0,37.5411,37.609,37.5024,37.5702,10500.0
2008-06-25 11:25:00,38.78,38.93,38.76,38.91,6100.0,37.5799,37.7253,37.5605,37.7059,6100.0
2008-06-25 11:30:00,38.9,39.02,38.89,39.02,3000.0,37.6962,37.8125,37.6865,37.8125,3000.0
2008-06-25 11:35:00,39.04,39.1,39.0,39.1,4000.0,37.8318,37.89,37.7931,37.89,4000.0
2008-06-25 11:40:00,39.07,39.1,39.01,39.03,3000.0,37.8609,37.89,37.8028,37.8222,3000.0
2008-06-25 11:45:00,39.02,39.02,38.95,38.97,2700.0,37.8125,37.8125,37.7446,37.764,2700.0
2008-06-25 11:50:00,38.96,38.98,38.9,38.94,4400.0,37.7543,37.7737,37.6962,37.7349,4400.0
2008-06-25 11:55:00,38.87,38.87,38.75,38.81,3300.0,37.6671,37.6671,37.5508,37.609,3300.0
2008-06-25 12:00:00,38.83,38.93,38.83,38.9,3700.0,37.6283,37.7253,37.6283,37.6962,3700.0
2008-06-25 12:05:00,38.88,38.88,38.87,38.88,900.0,37.6768,37.6768,37.6671,37.6768,900.0
2008-06-25 12:10:00,38.85,38.91,38.8,38.85,4100.0,37.6477,37.7059,37.5993,37.6477,4100.0
2008-06-25 12:15:00,38.79,38.93,38.78,38.87,2400.0,37.5896,37.7253,37.5799,37.6671,2400.0
2008-06-25 12:20:00,38.9,39.06,38.87,39.01,8000.0,37.6962,37.8512,37.6671,37.8028,8000.0
2008-06-25 12:25:00,39.0,39.0,38.97,39.0,1300.0,37.7931,37.7931,37.764,37.7931,1300.0
2008-06-25 12:30:00,39.0,39.08,38.96,39.07,1700.0,37.7931,37.8706,37.7543,37.8609,1700.0
2008-06-25 12:35:00,39.06,39.07,39.02,39.07,1200.0,37.8512,37.8609,37.8125,37.8609,1200.0
2008-06-25 12:40:00,39.06,39.07,39.01,39.02,800.0,37.8512,37.8609,37.8028,37.8125,800.0
2008-06-25 12:45:00,39.01,39.07,39.01,39.04,1300.0,37.8028,37.8609,37.8028,37.8318,1300.0
2008-06-25 12:50:00,39.03,39.05,39.01,39.05,1000.0,37.8222,37.8415,37.8028,37.8415,1000.0
2008-06-25 12:55:00,39.03,39.03,39.02,39.02,400.0,37.8222,37.8222,37.8125,37.8125,400.0
2008-06-25 13:00:00,39.03,39.03,39.01,39.02,1100.0,37.8222,37.8222,37.8028,37.8125,1100.0
2008-06-25 13:05:00,39.01,39.01,38.83,38.84,5300.0,37.8028,37.8028,37.6283,37.638,5300.0
2008-06-25 13:10:00,38.82,38.91,38.82,38.88,2400.0,37.6187,37.7059,37.6187,37.6768,2400.0
2008-06-25 13:15:00,38.89,38.93,38.89,38.93,900.0,37.6865,37.7253,37.6865,37.7253,900.0
2008-06-25 13:20:00,38.91,38.94,38.89,38.93,800.0,37.7059,37.7349,37.6865,37.7253,800.0
2008-06-25 13:25:00,38.92,38.92,38.8,38.8,1400.0,37.7156,37.7156,37.5993,37.5993,1400.0
2008-06-25 13:30:00,38.78,39.0,38.73,38.96,4000.0,37.5799,37.7931,37.5314,37.7543,4000.0
2008-06-25 13:35:00,38.99,39.0,38.99,39.0,300.0,37.7834,37.7931,37.7834,37.7931,300.0
2008-06-25 13:40:00,38.95,38.95,38.92,38.93,400.0,37.7446,37.7446,37.7156,37.7253,400.0
2008-06-25 13:45:00,38.95,39.0,38.9,39.0,3800.0,37.7446,37.7931,37.6962,37.7931,3800.0
2008-06-25 13:50:00,39.0,39.03,39.0,39.0,1200.0,37.7931,37.8222,37.7931,37.7931,1200.0
2008-06-25 13:55:00,39.0,39.04,39.0,39.03,2100.0,37.7931,37.8318,37.7931,37.8222,2100.0
2008-06-25 14:00:00,39.02,39.04,38.99,39.04,1000.0,37.8125,37.8318,37.7834,37.8318,1000.0
2008-06-25 14:05:00,39.05,39.1,39.03,39.03,4500.0,37.8415,37.89,37.8222,37.8222,4500.0
2008-06-25 14:10:00,39.09,39.24,39.0,39.18,8300.0,37.8803,38.0257,37.7931,37.9675,8300.0
2008-06-25 14:15:00,39.23,39.25,39.09,39.19,4500.0,38.016,38.0354,37.8803,37.9772,4500.0
2008-06-25 14:20:00,39.23,39.24,38.89,38.98,6100.0,38.016,38.0257,37.6865,37.7737,6100.0
2008-06-25 14:25:00,39.04,39.16,38.72,38.75,2700.0,37.8318,37.9481,37.5218,37.5508,2700.0
2008-06-25 14:30:00,38.7,38.93,38.57,38.9,8300.0,37.5024,37.7253,37.3764,37.6962,8300.0
2008-06-25 14:35:00,38.9,39.25,38.85,38.88,9500.0,37.6962,38.0354,37.6477,37.6768,9500.0
2008-06-25 14:40:00,38.86,39.05,38.82,39.05,5500.0,37.6574,37.8415,37.6187,37.8415,5500.0
2008-06-25 14:45:00,39.03,39.05,38.88,39.05,6400.0,37.8222,37.8415,37.6768,37.8415,6400.0
2008-06-25 14:50:00,39.1,39.15,39.1,39.11,3100.0,37.89,37.9384,37.89,37.8997,3100.0
2008-06-25 14:55:00,39.19,39.19,39.03,39.12,4500.0,37.9772,37.9772,37.8222,37.9094,4500.0
2008-06-25 15:00:00,39.19,39.45,39.19,39.35,16200.0,37.9772,38.2292,37.9772,38.1323,16200.0
2008-06-25 15:05:00,39.31,39.45,39.31,39.38,3800.0,38.0935,38.2292,38.0935,38.1613,3800.0
2008-06-25 15:10:00,39.31,39.36,39.25,39.31,3300.0,38.0935,38.1419,38.0354,38.0935,3300.0
2008-06-25 15:15:00,39.34,39.37,39.17,39.17,1600.0,38.1226,38.1516,37.9578,37.9578,1600.0
2008-06-25 15:20:00,39.14,39.14,38.89,38.9,3800.0,37.9288,37.9288,37.6865,37.6962,3800.0
2008-06-25 15:25:00,38.97,39.0,38.85,38.97,5000.0,37.764,37.7931,37.6477,37.764,5000.0
2008-06-25 15:30:00,38.95,38.96,38.84,38.84,4700.0,37.7446,37.7543,37.638,37.638,4700.0
2008-06-25 15:35:00,38.76,38.83,38.7,38.74,6100.0,37.5605,37.6283,37.5024,37.5411,6100.0
2008-06-25 15:40:00,38.72,38.81,38.71,38.77,1500.0,37.5218,37.609,37.5121,37.5702,1500.0
2008-06-25 15:45:00,38.74,38.76,38.52,38.53,5400.0,37.5411,37.5605,37.3279,37.3376,5400.0
2008-06-25 15:50:00,38.53,38.87,38.53,38.76,5200.0,37.3376,37.6671,37.3376,37.5605,5200.0
2008-06-25 15:55:00,38.81,38.86,38.67,38.8,7000.0,37.609,37.6574,37.4733,37.5993,7000.0
2008-06-26 09:30:00,37.03,37.99,37.03,37.81,11200.0,35.8841,36.8143,35.8841,36.6399,11200.0
2008-06-26 09:35:00,37.81,38.3,37.81,38.3,13900.0,36.6399,37.1147,36.6399,37.1147,13900.0
2008-06-26 09:40:00,38.03,38.08,38.0,38.0,4100.0,36.8531,36.9016,36.824,36.824,4100.0
2008-06-26 09:45:00,38.07,38.34,37.67,37.94,9800.0,36.8919,37.1535,36.5042,36.7659,9800.0
2008-06-26 09:50:00,37.84,37.91,37.67,37.78,6500.0,36.669,36.7368,36.5042,36.6108,6500.0
2008-06-26 09:55:00,37.81,37.83,37.66,37.75,13400.0,36.6399,36.6593,36.4946,36.5818,13400.0
2008-06-26 10:00:00,37.7,37.84,37.6,37.69,13400.0,36.5333,36.669,36.4364,36.5236,13400.0
2008-06-26 10:05:00,37.63,37.75,37.58,37.73,8100.0,36.4655,36.5818,36.417,36.5624,8100.0
2008-06-26 10:10:00,37.69,37.75,37.6,37.66,7100.0,36.5236,36.5818,36.4364,36.4946,7100.0
2008-06-26 10:15:00,37.66,37.76,37.59,37.73,4900.0,36.4946,36.5915,36.4267,36.5624,4900.0
2008-06-26 10:20:00,37.72,37.84,37.72,37.82,7000.0,36.5527,36.669,36.5527,36.6496,7000.0
2008-06-26 10:25:00,37.83,38.0,37.81,37.97,5500.0,36.6593,36.824,36.6399,36.795,5500.0
2008-06-26 10:30:00,37.92,38.0,37.73,37.81,21600.0,36.7465,36.824,36.5624,36.6399,21600.0
2008-06-26 10:35:00,37.8,37.87,37.66,37.69,8300.0,36.6302,36.6981,36.4946,36.5236,8300.0
2008-06-26 10:40:00,37.69,37.69,37.58,37.69,5200.0,36.5236,36.5236,36.417,36.5236,5200.0
2008-06-26 10:45:00,37.68,37.68,37.41,37.43,14000.0,36.5139,36.5139,36.2523,36.2717,14000.0
2008-06-26 10:50:00,37.43,37.57,37.3,37.49,13000.0,36.2717,36.4073,36.1457,36.3298,13000.0
2008-06-26 10:55:00,37.43,37.51,37.42,37.42,10700.0,36.2717,36.3492,36.262,36.262,10700.0
2008-06-26 11:00:00,37.49,37.52,37.27,37.3,9100.0,36.3298,36.3589,36.1166,36.1457,9100.0
2008-06-26 11:05:00,37.32,37.36,37.29,37.29,2400.0,36.1651,36.2038,36.136,36.136,2400.0
2008-06-26 11:10:00,37.29,37.37,37.2,37.32,14200.0,36.136,36.2135,36.0488,36.1651,14200.0
2008-06-26 11:15:00,37.3,37.44,37.2,37.2,18000.0,36.1457,36.2814,36.0488,36.0488,18000.0
2008-06-26 11:20:00,37.2,37.2,36.84,37.03,24900.0,36.0488,36.0488,35.6999,35.8841,24900.0
2008-06-26 11:25:00,37.06,37.08,36.68,36.78,22700.0,35.9131,35.9325,35.5449,35.6418,22700.0
2008-06-26 11:30:00,36.72,36.77,36.45,36.51,19000.0,35.5836,35.6321,35.322,35.3801,19000.0
2008-06-26 11:35:00,36.47,36.65,36.36,36.41,14100.0,35.3414,35.5158,35.2348,35.2832,14100.0
2008-06-26 11:40:00,36.4,36.42,36.21,36.39,12500.0,35.2735,35.2929,35.0894,35.2639,12500.0
2008-06-26 11:45:00,36.38,36.41,36.23,36.4,14600.0,35.2542,35.2832,35.1088,35.2735,14600.0
2008-06-26 11:50:00,36.4,36.56,36.28,36.47,29900.0,35.2735,35.4286,35.1573,35.3414,29900.0
2008-06-26 11:55:00,36.4,36.4,36.29,36.37,7800.0,35.2735,35.2735,35.167,35.2445,7800.0
2008-06-26 12:00:00,36.38,36.39,36.24,36.3,8800.0,35.2542,35.2639,35.1185,35.1766,8800.0
2008-06-26 12:05:00,36.24,36.25,35.78,35.87,36100.0,35.1185,35.1282,34.6727,34.7599,36100.0
2008-06-26 12:10:00,35.78,36.07,35.73,36.07,11800.0,34.6727,34.9538,34.6243,34.9538,11800.0
2008-06-26 12:15:00,36.02,36.08,35.78,35.96,17400.0,34.9053,34.9635,34.6727,34.8472,17400.0
2008-06-26 12:20:00,35.89,35.98,35.8,35.86,10800.0,34.7793,34.8665,34.6921,34.7503,10800.0
2008-06-26 12:25:00,35.86,35.88,35.84,35.87,3400.0,34.7503,34.7696,34.7309,34.7599,3400.0
2008-06-26 12:30:00,35.85,35.87,35.5,35.6,18600.0,34.7406,34.7599,34.4014,34.4983,18600.0
2008-06-26 12:35:00,35.61,35.81,35.39,35.76,17800.0,34.508,34.7018,34.2948,34.6534,17800.0
2008-06-26 12:40:00,35.83,35.98,35.7,35.98,6800.0,34.7212,34.8665,34.5952,34.8665,6800.0
2008-06-26 12:45:00,35.98,36.0,35.82,35.98,11600.0,34.8665,34.8859,34.7115,34.8665,11600.0
2008-06-26 12:50:00,36.0,36.0,35.9,35.95,6000.0,34.8859,34.8859,34.789,34.8375,6000.0
2008-06-26 12:55:00,35.92,35.93,35.83,35.83,15900.0,34.8084,34.8181,34.7212,34.7212,15900.0
2008-06-26 13:00:00,35.76,35.9,35.7,35.84,15400.0,34.6534,34.789,34.5952,34.7309,15400.0
2008-06-26 13:05:00,35.88,35.96,35.8,35.9,24000.0,34.7696,34.8472,34.6921,34.789,24000.0
2008-06-26 13:10:00,35.89,35.9,35.79,35.8,9100.0,34.7793,34.789,34.6824,34.6921,9100.0
2008-06-26 13:15:00,35.8,35.9,35.8,35.86,6700.0,34.6921,34.789,34.6921,34.7503,6700.0
2008-06-26 13:20:00,35.86,35.88,35.79,35.79,4900.0,34.7503,34.7696,34.6824,34.6824,4900.0
2008-06-26 13:25:00,35.75,35.75,35.5,35.55,8600.0,34.6437,34.6437,34.4014,34.4499,8600.0
2008-06-26 13:30:00,35.55,35.77,35.51,35.7,14100.0,34.4499,34.663,34.4111,34.5952,14100.0
2008-06-26 13:35:00,35.68,35.68,35.53,35.53,4400.0,34.5758,34.5758,34.4305,34.4305,4400.0
2008-06-26 13:40:00,35.53,35.56,35.19,35.21,19100.0,34.4305,34.4595,34.101,34.1204,19100.0
2008-06-26 13:45:00,35.23,35.39,35.21,35.34,21900.0,34.1398,34.2948,34.1204,34.2464,21900.0
2008-06-26 13:50:00,35.32,35.39,35.2,35.39,14900.0,34.227,34.2948,34.1107,34.2948,14900.0
2008-06-26 13:55:00,35.41,35.43,35.32,35.4,11500.0,34.3142,34.3336,34.227,34.3045,11500.0
2008-06-26 14:00:00,35.37,35.42,35.32,35.4,16100.0,34.2754,34.3239,34.227,34.3045,16100.0
2008-06-26 14:05:00,35.43,35.86,35.41,35.83,33600.0,34.3336,34.7503,34.3142,34.7212,33600.0
2008-06-26 14:10:00,35.83,35.83,35.67,35.75,13900.0,34.7212,34.7212,34.5661,34.6437,13900.0
2008-06-26 14:15:00,35.71,35.74,35.59,35.64,11000.0,34.6049,34.634,34.4886,34.5371,11000.0
2008-06-26 14:20:00,35.64,35.64,35.36,35.5,17300.0,34.5371,34.5371,34.2657,34.4014,17300.0
2008-06-26 14:25:00,35.5,35.58,35.4,35.53,13500.0,34.4014,34.4789,34.3045,34.4305,13500.0
2008-06-26 14:30:00,35.53,35.54,35.41,35.5,13800.0,34.4305,34.4402,34.3142,34.4014,13800.0
2008-06-26 14:35:00,35.5,35.51,35.46,35.49,5500.0,34.4014,34.4111,34.3626,34.3917,5500.0
2008-06-26 14:40:00,35.42,35.5,35.41,35.47,6000.0,34.3239,34.4014,34.3142,34.3723,6000.0
2008-06-26 14:45:00,35.47,35.61,35.45,35.59,7800.0,34.3723,34.508,34.3529,34.4886,7800.0
2008-06-26 14:50:00,35.58,35.58,35.5,35.56,9500.0,34.4789,34.4789,34.4014,34.4595,9500.0
2008-06-26 14:55:00,35.56,35.57,35.45,35.49,14100.0,34.4595,34.4692,34.3529,34.3917,14100.0
2008-06-26 15:00:00,35.45,35.52,35.41,35.48,14900.0,34.3529,34.4208,34.3142,34.382,14900.0
2008-06-26 15:05:00,35.48,35.5,35.34,35.34,17500.0,34.382,34.4014,34.2464,34.2464,17500.0
2008-06-26 15:10:00,35.39,35.4,35.34,35.35,6400.0,34.2948,34.3045,34.2464,34.256,6400.0
2008-06-26 15:15:00,35.34,35.39,35.15,35.15,18100.0,34.2464,34.2948,34.0622,34.0622,18100.0
2008-06-26 15:20:00,35.19,35.46,35.18,35.38,21600.0,34.101,34.3626,34.0913,34.2851,21600.0
2008-06-26 15:25:00,35.36,35.4,35.31,35.35,11300.0,34.2657,34.3045,34.2173,34.256,11300.0
2008-06-26 15:30:00,35.35,35.37,35.26,35.29,25200.0,34.256,34.2754,34.1688,34.1979,25200.0
2008-06-26 15:35:00,35.27,35.31,35.17,35.28,33400.0,34.1785,34.2173,34.0816,34.1882,33400.0
2008-06-26 15:40:00,35.29,35.29,34.87,34.88,44100.0,34.1979,34.1979,33.7909,33.8006,44100.0
2008-06-26 15:45:00,34.9,35.07,34.73,35.01,38500.0,33.82,33.9847,33.6552,33.9266,38500.0
2008-06-26 15:50:00,35.07,35.22,34.9,35.01,37800.0,33.9847,34.1301,33.82,33.9266,37800.0
2008-06-26 15:55:00,35.02,35.31,35.01,35.22,47600.0,33.9363,34.2173,33.9266,34.1301,47600.0
2008-06-27 09:30:00,35.1,35.89,35.0,35.5,32500.0,34.0138,34.7793,33.9169,34.4014,32500.0
2008-06-27 09:35:00,35.66,35.66,34.1,34.21,31700.0,34.5564,34.5564,33.0447,33.1513,31700.0
2008-06-27 09:40:00,34.21,34.28,33.13,33.39,59500.0,33.1513,33.2192,32.1047,32.3567,59500.0
2008-06-27 09:45:00,33.51,34.14,33.35,33.96,18300.0,32.473,33.0835,32.3179,32.9091,18300.0
2008-06-27 09:50:00,33.92,34.27,33.79,34.17,17900.0,32.8703,33.2095,32.7443,33.1126,17900.0
2008-06-27 09:55:00,34.13,34.14,33.79,34.03,13300.0,33.0738,33.0835,32.7443,32.9769,13300.0
2008-06-27 10:00:00,34.05,34.49,34.05,34.14,22100.0,32.9963,33.4227,32.9963,33.0835,22100.0
2008-06-27 10:05:00,34.14,34.75,34.14,34.7,21100.0,33.0835,33.6746,33.0835,33.6262,21100.0
2008-06-27 10:10:00,34.69,35.07,34.56,35.06,21900.0,33.6165,33.9847,33.4905,33.975,21900.0
2008-06-27 10:15:00,34.98,35.09,34.61,34.61,21200.0,33.8975,34.0041,33.5389,33.5389,21200.0
2008-06-27 10:20:00,34.61,34.9,34.5,34.9,9900.0,33.5389,33.82,33.4323,33.82,9900.0
2008-06-27 10:25:00,34.91,35.08,34.91,34.99,8000.0,33.8297,33.9944,33.8297,33.9072,8000.0
2008-06-27 10:30:00,35.03,35.22,34.96,35.22,13700.0,33.9459,34.1301,33.8781,34.1301,13700.0
2008-06-27 10:35:00,35.24,35.5,35.21,35.5,20900.0,34.1494,34.4014,34.1204,34.4014,20900.0
2008-06-27 10:40:00,35.47,35.69,35.03,35.15,17900.0,34.3723,34.5855,33.9459,34.0622,17900.0
2008-06-27 10:45:00,35.12,35.19,35.01,35.01,7400.0,34.0332,34.101,33.9266,33.9266,7400.0
2008-06-27 10:50:00,35.01,35.1,34.82,34.98,12000.0,33.9266,34.0138,33.7424,33.8975,12000.0
2008-06-27 10:55:00,35.01,35.01,34.81,34.81,11300.0,33.9266,33.9266,33.7328,33.7328,11300.0
2008-06-27 11:00:00,34.8,34.83,34.6,34.64,8200.0,33.7231,33.7521,33.5293,33.568,8200.0
2008-06-27 11:05:00,34.71,34.92,34.6,34.92,4400.0,33.6358,33.8393,33.5293,33.8393,4400.0
2008-06-27 11:10:00,34.9,34.95,34.89,34.94,6100.0,33.82,33.8684,33.8103,33.8587,6100.0
2008-06-27 11:15:00,34.94,34.97,34.88,34.92,6800.0,33.8587,33.8878,33.8006,33.8393,6800.0
2008-06-27 11:20:00,34.95,35.0,34.68,34.76,10100.0,33.8684,33.9169,33.6068,33.6843,10100.0
2008-06-27 11:25:00,34.79,34.92,34.64,34.87,17300.0,33.7134,33.8393,33.568,33.7909,17300.0
2008-06-27 11:30:00,34.83,34.83,34.76,34.8,9800.0,33.7521,33.7521,33.6843,33.7231,9800.0
2008-06-27 11:35:00,34.82,34.84,34.78,34.78,4600.0,33.7424,33.7618,33.7037,33.7037,4600.0
2008-06-27 11:40:00,34.8,34.8,34.78,34.78,3300.0,33.7231,33.7231,33.7037,33.7037,3300.0
2008-06-27 11:45:00,34.8,35.05,34.79,35.03,7900.0,33.7231,33.9653,33.7134,33.9459,7900.0
2008-06-27 11:50:00,35.05,35.12,35.02,35.1,3800.0,33.9653,34.0332,33.9363,34.0138,3800.0
2008-06-27 11:55:00,35.07,35.15,35.05,35.15,3700.0,33.9847,34.0622,33.9653,34.0622,3700.0
2008-06-27 12:00:00,35.15,35.21,35.13,35.21,8100.0,34.0622,34.1204,34.0428,34.1204,8100.0
2008-06-27 12:05:00,35.22,35.39,35.22,35.38,10600.0,34.1301,34.2948,34.1301,34.2851,10600.0
2008-06-27 12:10:00,35.34,35.34,35.21,35.29,6500.0,34.2464,34.2464,34.1204,34.1979,6500.0
2008-06-27 12:15:00,35.28,35.3,35.25,35.26,9200.0,34.1882,34.2076,34.1591,34.1688,9200.0
2008-06-27 12:20:00,35.26,35.26,35.2,35.22,6500.0,34.1688,34.1688,34.1107,34.1301,6500.0
2008-06-27 12:25:00,35.22,35.23,35.14,35.14,5500.0,34.1301,34.1398,34.0525,34.0525,5500.0
2008-06-27 12:30:00,35.15,35.16,34.93,34.96,8900.0,34.0622,34.0719,33.849,33.8781,8900.0
2008-06-27 12:35:00,34.94,34.97,34.7,34.76,10200.0,33.8587,33.8878,33.6262,33.6843,10200.0
2008-06-27 12:40:00,34.76,34.8,34.64,34.76,36000.0,33.6843,33.7231,33.568,33.6843,36000.0
2008-06-27 12:45:00,34.77,34.83,34.7,34.71,9100.0,33.694,33.7521,33.6262,33.6358,9100.0
2008-06-27 12:50:00,34.73,34.75,34.63,34.75,19600.0,33.6552,33.6746,33.5583,33.6746,19600.0
2008-06-27 12:55:00,34.76,34.78,34.7,34.71,3500.0,33.6843,33.7037,33.6262,33.6358,3500.0
2008-06-27 13:00:00,34.71,34.74,34.7,34.71,4800.0,33.6358,33.6649,33.6262,33.6358,4800.0
2008-06-27 13:05:00,34.71,34.79,34.7,34.72,3500.0,33.6358,33.7134,33.6262,33.6455,3500.0
2008-06-27 13:10:00,34.73,34.77,34.7,34.73,4700.0,33.6552,33.694,33.6262,33.6552,4700.0
2008-06-27 13:15:00,34.72,34.8,34.71,34.78,12600.0,33.6455,33.7231,33.6358,33.7037,12600.0
2008-06-27 13:20:00,34.75,34.8,34.75,34.79,13500.0,33.6746,33.7231,33.6746,33.7134,13500.0
2008-06-27 13:25:00,34.78,34.8,34.75,34.78,12500.0,33.7037,33.7231,33.6746,33.7037,12500.0
2008-06-27 13:30:00,34.79,35.01,34.75,35.01,11900.0,33.7134,33.9266,33.6746,33.9266,11900.0
2008-06-27 13:35:00,35.09,35.14,34.98,35.12,13600.0,34.0041,34.0525,33.8975,34.0332,13600.0
2008-06-27 13:40:00,35.13,35.16,35.12,35.12,9500.0,34.0428,34.0719,34.0332,34.0332,9500.0
2008-06-27 13:45:00,35.12,35.12,34.95,35.03,16000.0,34.0332,34.0332,33.8684,33.9459,16000.0
2008-06-27 13:50:00,35.06,35.22,35.04,35.16,13200.0,33.975,34.1301,33.9556,34.0719,13200.0
2008-06-27 13:55:00,35.18,35.39,35.1,35.37,19500.0,34.0913,34.2948,34.0138,34.2754,19500.0
2008-06-27 14:00:00,35.38,35.87,35.38,35.82,20300.0,34.2851,34.7599,34.2851,34.7115,20300.0
2008-06-27 14:05:00,35.81,35.81,35.68,35.74,7400.0,34.7018,34.7018,34.5758,34.634,7400.0
2008-06-27 14:10:00,35.74,35.74,35.57,35.57,4200.0,34.634,34.634,34.4692,34.4692,4200.0
2008-06-27 14:15:00,35.58,35.7,35.57,35.65,14200.0,34.4789,34.5952,34.4692,34.5468,14200.0
2008-06-27 14:20:00,35.63,35.63,35.48,35.5,5700.0,34.5274,34.5274,34.382,34.4014,5700.0
2008-06-27 14:25:00,35.55,35.65,35.4,35.65,16600.0,34.4499,34.5468,34.3045,34.5468,16600.0
2008-06-27 14:30:00,35.65,35.65,35.51,35.54,12100.0,34.5468,34.5468,34.4111,34.4402,12100.0
2008-06-27 14:35:00,35.54,35.55,35.52,35.52,1900.0,34.4402,34.4499,34.4208,34.4208,1900.0
2008-06-27 14:40:00,35.52,35.53,35.41,35.43,5600.0,34.4208,34.4305,34.3142,34.3336,5600.0
2008-06-27 14:45:00,35.44,35.65,35.4,35.65,3900.0,34.3433,34.5468,34.3045,34.5468,3900.0
2008-06-27 14:50:00,35.67,35.69,35.44,35.44,5700.0,34.5661,34.5855,34.3433,34.3433,5700.0
2008-06-27 14:55:00,35.43,35.5,35.4,35.5,8800.0,34.3336,34.4014,34.3045,34.4014,8800.0
2008-06-27 15:00:00,35.5,35.73,35.2,35.66,17900.0,34.4014,34.6243,34.1107,34.5564,17900.0
2008-06-27 15:05:00,35.66,35.8,35.65,35.8,6800.0,34.5564,34.6921,34.5468,34.6921,6800.0
2008-06-27 15:10:00,35.8,36.1,35.8,36.1,15600.0,34.6921,34.9828,34.6921,34.9828,15600.0
2008-06-27 15:15:00,36.11,36.2,35.63,35.97,16400.0,34.9925,35.0797,34.5274,34.8569,16400.0
2008-06-27 15:20:00,35.96,35.98,35.85,35.95,11100.0,34.8472,34.8665,34.7406,34.8375,11100.0
2008-06-27 15:25:00,35.94,36.0,35.8,35.87,12300.0,34.8278,34.8859,34.6921,34.7599,12300.0
2008-06-27 15:30:00,35.86,35.86,35.69,35.8,10000.0,34.7503,34.7503,34.5855,34.6921,10000.0
2008-06-27 15:35:00,35.8,35.96,35.69,35.96,16600.0,34.6921,34.8472,34.5855,34.8472,16600.0
2008-06-27 15:40:00,35.92,36.13,35.92,36.03,26300.0,34.8084,35.0119,34.8084,34.915,26300.0
2008-06-27 15:45:00,36.04,36.05,35.65,35.73,20300.0,34.9247,34.9344,34.5468,34.6243,20300.0
2008-06-27 15:50:00,35.73,36.1,35.73,36.01,36500.0,34.6243,34.9828,34.6243,34.8956,36500.0
2008-06-27 15:55:00,36.01,36.09,35.86,35.86,37500.0,34.8956,34.9731,34.7503,34.7503,37500.0
2008-06-30 09:30:00,35.56,35.7,35.31,35.46,20400.0,34.4595,34.5952,34.2173,34.3626,20400.0
2008-06-30 09:35:00,35.46,36.34,35.46,36.01,13400.0,34.3626,35.2154,34.3626,34.8956,13400.0
2008-06-30 09:40:00,35.96,36.24,35.79,35.91,9100.0,34.8472,35.1185,34.6824,34.7987,9100.0
2008-06-30 09:45:00,35.88,35.93,35.62,35.62,11200.0,34.7696,34.8181,34.5177,34.5177,11200.0
2008-06-30 09:50:00,35.61,35.8,35.61,35.64,9500.0,34.508,34.6921,34.508,34.5371,9500.0
2008-06-30 09:55:00,35.59,35.65,35.3,35.31,12900.0,34.4886,34.5468,34.2076,34.2173,12900.0
2008-06-30 10:00:00,35.31,35.48,35.02,35.25,18900.0,34.2173,34.382,33.9363,34.1591,18900.0
2008-06-30 10:05:00,35.3,35.54,35.24,35.43,5200.0,34.2076,34.4402,34.1494,34.3336,5200.0
2008-06-30 10:10:00,35.43,35.59,35.39,35.56,6200.0,34.3336,34.4886,34.2948,34.4595,6200.0
2008-06-30 10:15:00,35.59,35.59,35.3,35.51,5300.0,34.4886,34.4886,34.2076,34.4111,5300.0
2008-06-30 10:20:00,35.65,35.72,35.47,35.47,5100.0,34.5468,34.6146,34.3723,34.3723,5100.0
2008-06-30 10:25:00,35.45,35.65,35.39,35.6,3000.0,34.3529,34.5468,34.2948,34.4983,3000.0
2008-06-30 10:30:00,35.53,35.61,35.39,35.39,4300.0,34.4305,34.508,34.2948,34.2948,4300.0
2008-06-30 10:35:00,35.43,35.54,35.43,35.47,2400.0,34.3336,34.4402,34.3336,34.3723,2400.0
2008-06-30 10:40:00,35.49,35.49,35.28,35.33,6400.0,34.3917,34.3917,34.1882,34.2367,6400.0
2008-06-30 10:45:00,35.28,35.34,35.26,35.31,1400.0,34.1882,34.2464,34.1688,34.2173,1400.0
2008-06-30 10:50:00,35.35,35.35,35.05,35.23,9300.0,34.256,34.256,33.9653,34.1398,9300.0
2008-06-30 10:55:00,35.2,35.24,34.89,34.9,19800.0,34.1107,34.1494,33.8103,33.82,19800.0
2008-06-30 11:00:00,34.95,35.19,34.95,35.0,12300.0,33.8684,34.101,33.8684,33.9169,12300.0
2008-06-30 11:05:00,35.05,35.06,34.81,35.06,7600.0,33.9653,33.975,33.7328,33.975,7600.0
2008-06-30 11:10:00,35.0,35.11,34.98,35.11,2100.0,33.9169,34.0235,33.8975,34.0235,2100.0
2008-06-30 11:15:00,35.07,35.14,34.84,34.88,13600.0,33.9847,34.0525,33.7618,33.8006,13600.0
2008-06-30 11:20:00,34.92,34.97,34.69,34.85,18100.0,33.8393,33.8878,33.6165,33.7715,18100.0
2008-06-30 11:25:00,34.84,35.03,34.76,35.03,4800.0,33.7618,33.9459,33.6843,33.9459,4800.0
2008-06-30 11:30:00,35.02,35.12,34.96,35.12,10500.0,33.9363,34.0332,33.8781,34.0332,10500.0
2008-06-30 11:35:00,35.14,35.21,35.05,35.17,7500.0,34.0525,34.1204,33.9653,34.0816,7500.0
2008-06-30 11:40:00,35.16,35.23,34.98,35.13,12200.0,34.0719,34.1398,33.8975,34.0428,12200.0
2008-06-30 11:45:00,35.13,35.13,34.77,34.96,5400.0,34.0428,34.0428,33.694,33.8781,5400.0
2008-06-30 11:50:00,34.91,35.04,34.91,35.0,3300.0,33.8297,33.9556,33.8297,33.9169,3300.0
2008-06-30 11:55:00,35.05,35.25,35.05,35.12,8000.0,33.9653,34.1591,33.9653,34.0332,8000.0
2008-06-30 12:00:00,35.18,35.18,35.12,35.16,1900.0,34.0913,34.0913,34.0332,34.0719,1900.0
2008-06-30 12:05:00,35.18,35.21,35.14,35.2,1600.0,34.0913,34.1204,34.0525,34.1107,1600.0
2008-06-30 12:10:00,35.23,35.24,35.17,35.18,7800.0,34.1398,34.1494,34.0816,34.0913,7800.0
2008-06-30 12:15:00,35.18,35.4,35.15,35.35,6800.0,34.0913,34.3045,34.0622,34.256,6800.0
2008-06-30 12:20:00,35.27,35.4,35.1,35.21,11900.0,34.1785,34.3045,34.0138,34.1204,11900.0
2008-06-30 12:25:00,35.21,35.25,35.17,35.23,6700.0,34.1204,34.1591,34.0816,34.1398,6700.0
2008-06-30 12:30:00,35.25,35.27,35.11,35.27,4000.0,34.1591,34.1785,34.0235,34.1785,4000.0
2008-06-30 12:35:00,35.27,35.29,35.24,35.29,1600.0,34.1785,34.1979,34.1494,34.1979,1600.0
2008-06-30 12:40:00,35.29,35.42,35.14,35.14,2800.0,34.1979,34.3239,34.0525,34.0525,2800.0
2008-06-30 12:45:00,35.09,35.24,35.09,35.17,2200.0,34.0041,34.1494,34.0041,34.0816,2200.0
2008-06-30 12:50:00,35.17,35.39,35.17,35.25,1100.0,34.0816,34.2948,34.0816,34.1591,1100.0
2008-06-30 12:55:00,35.21,35.32,35.17,35.17,1800.0,34.1204,34.227,34.0816,34.0816,1800.0
2008-06-30 13:00:00,35.16,35.26,35.15,35.22,1600.0,34.0719,34.1688,34.0622,34.1301,1600.0
2008-06-30 13:05:00,35.22,35.31,35.22,35.27,1400.0,34.1301,34.2173,34.1301,34.1785,1400.0
2008-06-30 13:10:00,35.29,35.36,35.26,35.35,3500.0,34.1979,34.2657,34.1688,34.256,3500.0
2008-06-30 13:15:00,35.31,35.37,35.31,35.35,600.0,34.2173,34.2754,34.2173,34.256,600.0
2008-06-30 13:20:00,35.37,35.39,35.28,35.33,3900.0,34.2754,34.2948,34.1882,34.2367,3900.0
2008-06-30 13:25:00,35.35,35.36,35.28,35.28,2400.0,34.256,34.2657,34.1882,34.1882,2400.0
2008-06-30 13:30:00,35.27,35.33,35.26,35.33,2000.0,34.1785,34.2367,34.1688,34.2367,2000.0
2008-06-30 13:35:00,35.31,35.33,35.1,35.1,2100.0,34.2173,34.2367,34.0138,34.0138,2100.0
2008-06-30 13:40:00,35.14,35.18,35.14,35.16,500.0,34.0525,34.0913,34.0525,34.0719,500.0
2008-06-30 13:45:00,35.11,35.11,34.9,34.9,4400.0,34.0235,34.0235,33.82,33.82,4400.0
2008-06-30 13:50:00,34.91,34.92,34.77,34.77,4300.0,33.8297,33.8393,33.694,33.694,4300.0
2008-06-30 13:55:00,34.76,34.97,34.76,34.89,6600.0,33.6843,33.8878,33.6843,33.8103,6600.0
2008-06-30 14:00:00,34.89,34.93,34.79,34.86,4900.0,33.8103,33.849,33.7134,33.7812,4900.0
2008-06-30 14:05:00,34.87,34.91,34.77,34.87,6800.0,33.7909,33.8297,33.694,33.7909,6800.0
2008-06-30 14:10:00,34.83,34.85,34.78,34.81,6500.0,33.7521,33.7715,33.7037,33.7328,6500.0
2008-06-30 14:15:00,34.8,34.87,34.78,34.82,4200.0,33.7231,33.7909,33.7037,33.7424,4200.0
2008-06-30 14:20:00,34.85,34.9,34.81,34.81,5300.0,33.7715,33.82,33.7328,33.7328,5300.0
2008-06-30 14:25:00,34.8,34.89,34.79,34.82,7100.0,33.7231,33.8103,33.7134,33.7424,7100.0
2008-06-30 14:30:00,34.81,34.83,34.76,34.81,7300.0,33.7328,33.7521,33.6843,33.7328,7300.0
2008-06-30 14:35:00,34.76,34.83,34.76,34.83,3100.0,33.6843,33.7521,33.6843,33.7521,3100.0
2008-06-30 14:40:00,34.83,34.95,34.82,34.88,7500.0,33.7521,33.8684,33.7424,33.8006,7500.0
2008-06-30 14:45:00,34.91,34.92,34.77,34.82,2900.0,33.8297,33.8393,33.694,33.7424,2900.0
2008-06-30 14:50:00,34.8,34.86,34.8,34.85,4900.0,33.7231,33.7812,33.7231,33.7715,4900.0
2008-06-30 14:55:00,34.83,34.85,34.76,34.76,2600.0,33.7521,33.7715,33.6843,33.6843,2600.0
2008-06-30 15:00:00,34.77,34.93,34.76,34.87,4300.0,33.694,33.849,33.6843,33.7909,4300.0
2008-06-30 15:05:00,34.89,34.91,34.76,34.82,9300.0,33.8103,33.8297,33.6843,33.7424,9300.0
2008-06-30 15:10:00,34.79,35.0,34.76,35.0,5900.0,33.7134,33.9169,33.6843,33.9169,5900.0
2008-06-30 15:15:00,34.97,34.99,34.76,34.76,6200.0,33.8878,33.9072,33.6843,33.6843,6200.0
2008-06-30 15:20:00,34.77,34.84,34.75,34.78,5600.0,33.694,33.7618,33.6746,33.7037,5600.0
2008-06-30 15:25:00,34.78,34.79,34.64,34.76,10500.0,33.7037,33.7134,33.568,33.6843,10500.0
2008-06-30 15:30:00,34.75,34.78,34.64,34.65,5400.0,33.6746,33.7037,33.568,33.5777,5400.0
2008-06-30 15:35:00,34.66,34.79,34.65,34.78,9800.0,33.5874,33.7134,33.5777,33.7037,9800.0
2008-06-30 15:40:00,34.66,34.75,34.66,34.75,6400.0,33.5874,33.6746,33.5874,33.6746,6400.0
2008-06-30 15:45:00,34.72,34.72,34.6,34.61,21200.0,33.6455,33.6455,33.5293,33.5389,21200.0
2008-06-30 15:50:00,34.61,34.66,34.48,34.6,12500.0,33.5389,33.5874,33.413,33.5293,12500.0
2008-06-30 15:55:00,34.61,34.67,34.46,34.5,13700.0,33.5389,33.5971,33.3936,33.4323,13700.0
2008-07-01 09:30:00,34.26,34.26,33.51,33.7,16900.0,33.1998,33.1998,32.473,32.6571,16900.0
2008-07-01 09:35:00,33.64,33.65,33.51,33.6,4400.0,32.599,32.6087,32.473,32.5602,4400.0
2008-07-01 09:40:00,33.59,33.59,33.0,33.21,87100.0,32.5505,32.5505,31.9788,32.1823,87100.0
2008-07-01 09:45:00,33.21,33.53,33.21,33.4,20000.0,32.1823,32.4924,32.1823,32.3664,20000.0
2008-07-01 09:50:00,33.44,33.59,33.25,33.3,7400.0,32.4051,32.5505,32.221,32.2695,7400.0
2008-07-01 09:55:00,33.26,33.6,33.25,33.5,19300.0,32.2307,32.5602,32.221,32.4633,19300.0
2008-07-01 10:00:00,33.56,33.85,33.5,33.81,33300.0,32.5214,32.8025,32.4633,32.7637,33300.0
2008-07-01 10:05:00,33.76,33.8,33.1,33.21,15800.0,32.7152,32.754,32.0757,32.1823,15800.0
2008-07-01 10:10:00,33.16,33.49,33.12,33.25,21500.0,32.1338,32.4536,32.0951,32.221,21500.0
2008-07-01 10:15:00,33.22,33.4,33.2,33.31,21700.0,32.192,32.3664,32.1726,32.2792,21700.0
2008-07-01 10:20:00,33.35,33.35,32.92,32.98,12600.0,32.3179,32.3179,31.9012,31.9594,12600.0
2008-07-01 10:25:00,32.91,33.18,32.85,33.0,36400.0,31.8916,32.1532,31.8334,31.9788,36400.0
2008-07-01 10:30:00,32.99,33.04,32.73,32.74,22000.0,31.9691,32.0175,31.7171,31.7268,22000.0
2008-07-01 10:35:00,32.79,32.95,32.79,32.8,29700.0,31.7753,31.9303,31.7753,31.785,29700.0
2008-07-01 10:40:00,32.79,32.86,32.55,32.74,43600.0,31.7753,31.8431,31.5427,31.7268,43600.0
2008-07-01 10:45:00,32.79,32.95,32.7,32.9,17200.0,31.7753,31.9303,31.688,31.8819,17200.0
2008-07-01 10:50:00,32.9,33.1,32.82,32.9,18500.0,31.8819,32.0757,31.8043,31.8819,18500.0
2008-07-01 10:55:00,32.9,32.91,32.65,32.9,17000.0,31.8819,31.8916,31.6396,31.8819,17000.0
2008-07-01 11:00:00,32.97,33.1,32.77,32.87,13500.0,31.9497,32.0757,31.7559,31.8528,13500.0
2008-07-01 11:05:00,32.87,33.1,32.87,33.09,16100.0,31.8528,32.0757,31.8528,32.066,16100.0
2008-07-01 11:10:00,33.04,33.24,33.02,33.15,19400.0,32.0175,32.2113,31.9981,32.1241,19400.0
2008-07-01 11:15:00,33.17,33.25,33.11,33.2,15700.0,32.1435,32.221,32.0854,32.1726,15700.0
2008-07-01 11:20:00,33.17,33.23,33.08,33.17,10500.0,32.1435,32.2016,32.0563,32.1435,10500.0
2008-07-01 11:25:00,33.19,33.51,33.18,33.4,22200.0,32.1629,32.473,32.1532,32.3664,22200.0
2008-07-01 11:30:00,33.4,33.5,33.4,33.5,53800.0,32.3664,32.4633,32.3664,32.4633,53800.0
2008-07-01 11:35:00,33.5,33.51,33.39,33.46,11300.0,32.4633,32.473,32.3567,32.4245,11300.0
2008-07-01 11:40:00,33.44,33.49,33.2,33.3,21600.0,32.4051,32.4536,32.1726,32.2695,21600.0
2008-07-01 11:45:00,33.3,33.44,33.3,33.37,6700.0,32.2695,32.4051,32.2695,32.3373,6700.0
2008-07-01 11:50:00,33.36,33.6,33.33,33.59,31800.0,32.3276,32.5602,32.2986,32.5505,31800.0
2008-07-01 11:55:00,33.51,33.54,33.25,33.29,10500.0,32.473,32.5021,32.221,32.2598,10500.0
2008-07-01 12:00:00,33.32,33.53,33.25,33.46,11300.0,32.2889,32.4924,32.221,32.4245,11300.0
2008-07-01 12:05:00,33.41,33.55,33.32,33.5,22300.0,32.3761,32.5117,32.2889,32.4633,22300.0
2008-07-01 12:10:00,33.52,33.55,33.16,33.17,13000.0,32.4827,32.5117,32.1338,32.1435,13000.0
2008-07-01 12:15:00,33.14,33.25,32.87,33.25,12700.0,32.1144,32.221,31.8528,32.221,12700.0
2008-07-01 12:20:00,33.28,33.35,32.99,33.06,5500.0,32.2501,32.3179,31.9691,32.0369,5500.0
2008-07-01 12:25:00,33.05,33.26,32.86,33.17,9700.0,32.0272,32.2307,31.8431,32.1435,9700.0
2008-07-01 12:30:00,33.17,33.34,33.13,33.27,9600.0,32.1435,32.3082,32.1047,32.2404,9600.0
2008-07-01 12:35:00,33.26,33.3,33.08,33.18,9100.0,32.2307,32.2695,32.0563,32.1532,9100.0
2008-07-01 12:40:00,33.18,33.22,33.02,33.06,5000.0,32.1532,32.192,31.9981,32.0369,5000.0
2008-07-01 12:45:00,33.07,33.29,33.07,33.28,10500.0,32.0466,32.2598,32.0466,32.2501,10500.0
2008-07-01 12:50:00,33.27,33.58,33.24,33.58,13400.0,32.2404,32.5408,32.2113,32.5408,13400.0
2008-07-01 12:55:00,33.55,33.65,33.42,33.51,40500.0,32.5117,32.6087,32.3858,32.473,40500.0
2008-07-01 13:00:00,33.52,33.63,33.46,33.49,16000.0,32.4827,32.5893,32.4245,32.4536,16000.0
2008-07-01 13:05:00,33.45,33.65,33.45,33.61,2600.0,32.4148,32.6087,32.4148,32.5699,2600.0
2008-07-01 13:10:00,33.64,33.65,33.49,33.5,10900.0,32.599,32.6087,32.4536,32.4633,10900.0
2008-07-01 13:15:00,33.56,33.64,33.55,33.6,4200.0,32.5214,32.599,32.5117,32.5602,4200.0
2008-07-01 13:20:00,33.6,33.66,33.59,33.64,9500.0,32.5602,32.6183,32.5505,32.599,9500.0
2008-07-01 13:25:00,33.68,33.71,33.59,33.6,8300.0,32.6377,32.6668,32.5505,32.5602,8300.0
2008-07-01 13:30:00,33.62,33.64,33.47,33.59,6400.0,32.5796,32.599,32.4342,32.5505,6400.0
2008-07-01 13:35:00,33.59,33.59,33.45,33.55,4500.0,32.5505,32.5505,32.4148,32.5117,4500.0
2008-07-01 13:40:00,33.6,33.7,33.53,33.65,4900.0,32.5602,32.6571,32.4924,32.6087,4900.0
2008-07-01 13:45:00,33.68,33.87,33.68,33.68,11600.0,32.6377,32.8218,32.6377,32.6377,11600.0
2008-07-01 13:50:00,33.73,34.09,33.73,33.9,11900.0,32.6862,33.035,32.6862,32.8509,11900.0
2008-07-01 13:55:00,33.93,34.26,33.93,34.02,8600.0,32.88,33.1998,32.88,32.9672,8600.0
2008-07-01 14:00:00,34.05,34.45,34.04,34.15,19400.0,32.9963,33.3839,32.9866,33.0932,19400.0
2008-07-01 14:05:00,34.17,34.57,34.16,34.46,20600.0,33.1126,33.5002,33.1029,33.3936,20600.0
2008-07-01 14:10:00,34.42,34.83,34.34,34.41,16600.0,33.3548,33.7521,33.2773,33.3451,16600.0
2008-07-01 14:15:00,34.4,34.58,34.25,34.58,10900.0,33.3354,33.5099,33.1901,33.5099,10900.0
2008-07-01 14:20:00,34.52,34.9,34.52,34.74,13100.0,33.4517,33.82,33.4517,33.6649,13100.0
2008-07-01 14:25:00,34.74,34.74,34.5,34.64,6000.0,33.6649,33.6649,33.4323,33.568,6000.0
2008-07-01 14:30:00,34.67,34.68,34.52,34.6,6600.0,33.5971,33.6068,33.4517,33.5293,6600.0
2008-07-01 14:35:00,34.62,34.82,34.51,34.82,8000.0,33.5486,33.7424,33.442,33.7424,8000.0
2008-07-01 14:40:00,34.8,35.24,34.8,35.15,13300.0,33.7231,34.1494,33.7231,34.0622,13300.0
2008-07-01 14:45:00,35.15,35.26,35.01,35.05,8700.0,34.0622,34.1688,33.9266,33.9653,8700.0
2008-07-01 14:50:00,35.05,35.31,34.88,35.07,12100.0,33.9653,34.2173,33.8006,33.9847,12100.0
2008-07-01 14:55:00,35.13,35.43,35.0,35.0,7500.0,34.0428,34.3336,33.9169,33.9169,7500.0
2008-07-01 15:00:00,34.97,35.3,34.89,35.24,8200.0,33.8878,34.2076,33.8103,34.1494,8200.0
2008-07-01 15:05:00,35.28,35.44,35.06,35.11,8500.0,34.1882,34.3433,33.975,34.0235,8500.0
2008-07-01 15:10:00,35.11,35.15,35.0,35.1,7900.0,34.0235,34.0622,33.9169,34.0138,7900.0
2008-07-01 15:15:00,35.08,35.12,34.8,34.83,10200.0,33.9944,34.0332,33.7231,33.7521,10200.0
2008-07-01 15:20:00,34.84,35.05,34.8,35.03,11800.0,33.7618,33.9653,33.7231,33.9459,11800.0
2008-07-01 15:25:00,35.05,35.05,34.78,34.78,13400.0,33.9653,33.9653,33.7037,33.7037,13400.0
2008-07-01 15:30:00,34.83,35.05,34.81,34.97,6900.0,33.7521,33.9653,33.7328,33.8878,6900.0
2008-07-01 15:35:00,34.97,35.1,34.9,34.99,13300.0,33.8878,34.0138,33.82,33.9072,13300.0
2008-07-01 15:40:00,35.0,35.0,34.65,34.67,16100.0,33.9169,33.9169,33.5777,33.5971,16100.0
2008-07-01 15:45:00,34.68,34.85,34.63,34.74,10400.0,33.6068,33.7715,33.5583,33.6649,10400.0
2008-07-01 15:50:00,34.75,34.96,34.75,34.84,14300.0,33.6746,33.8781,33.6746,33.7618,14300.0
2008-07-01 15:55:00,34.84,35.02,34.83,35.0,15600.0,33.7618,33.9363,33.7521,33.9169,15600.0
2008-07-02 09:30:00,35.28,35.83,35.22,35.55,8200.0,34.1882,34.7212,34.1301,34.4499,8200.0
2008-07-02 09:35:00,35.34,35.35,35.06,35.24,33700.0,34.2464,34.256,33.975,34.1494,33700.0
2008-07-02 09:40:00,35.22,35.24,34.73,34.74,7100.0,34.1301,34.1494,33.6552,33.6649,7100.0
2008-07-02 09:45:00,34.86,35.07,34.51,35.06,12200.0,33.7812,33.9847,33.442,33.975,12200.0
2008-07-02 09:50:00,34.95,34.97,34.57,34.57,6800.0,33.8684,33.8878,33.5002,33.5002,6800.0
2008-07-02 09:55:00,34.58,34.64,34.28,34.49,8400.0,33.5099,33.568,33.2192,33.4227,8400.0
2008-07-02 10:00:00,34.5,34.5,33.92,34.3,14600.0,33.4323,33.4323,32.8703,33.2385,14600.0
2008-07-02 10:05:00,34.31,34.31,34.11,34.19,5100.0,33.2482,33.2482,33.0544,33.1319,5100.0
2008-07-02 10:10:00,34.27,34.27,34.23,34.23,800.0,33.2095,33.2095,33.1707,33.1707,800.0
2008-07-02 10:15:00,34.22,34.23,33.95,34.11,5500.0,33.161,33.1707,32.8994,33.0544,5500.0
2008-07-02 10:20:00,34.14,34.26,34.14,34.26,4300.0,33.0835,33.1998,33.0835,33.1998,4300.0
2008-07-02 10:25:00,34.27,34.3,34.23,34.29,14800.0,33.2095,33.2385,33.1707,33.2288,14800.0
2008-07-02 10:30:00,34.28,34.28,34.1,34.1,9100.0,33.2192,33.2192,33.0447,33.0447,9100.0
2008-07-02 10:35:00,34.01,34.17,34.01,34.09,2700.0,32.9575,33.1126,32.9575,33.035,2700.0
2008-07-02 10:40:00,34.01,34.1,33.98,34.05,1300.0,32.9575,33.0447,32.9284,32.9963,1300.0
2008-07-02 10:45:00,34.09,34.25,34.09,34.2,4700.0,33.035,33.1901,33.035,33.1416,4700.0
2008-07-02 10:50:00,34.19,34.2,34.0,34.0,6900.0,33.1319,33.1416,32.9478,32.9478,6900.0
2008-07-02 10:55:00,34.0,34.08,33.99,34.04,5200.0,32.9478,33.0253,32.9381,32.9866,5200.0
2008-07-02 11:00:00,34.0,34.0,33.71,33.78,9500.0,32.9478,32.9478,32.6668,32.7346,9500.0
2008-07-02 11:05:00,33.77,33.85,33.73,33.84,4700.0,32.7249,32.8025,32.6862,32.7928,4700.0
2008-07-02 11:10:00,33.91,34.0,33.89,33.99,6300.0,32.8606,32.9478,32.8412,32.9381,6300.0
2008-07-02 11:15:00,34.01,34.19,33.83,33.84,13000.0,32.9575,33.1319,32.7831,32.7928,13000.0
2008-07-02 11:20:00,33.84,33.95,33.83,33.95,9600.0,32.7928,32.8994,32.7831,32.8994,9600.0
2008-07-02 11:25:00,33.94,33.96,33.89,33.94,2500.0,32.8897,32.9091,32.8412,32.8897,2500.0
2008-07-02 11:30:00,33.93,34.0,33.75,33.86,5700.0,32.88,32.9478,32.7056,32.8122,5700.0
2008-07-02 11:35:00,33.87,33.93,33.75,33.8,4300.0,32.8218,32.88,32.7056,32.754,4300.0
2008-07-02 11:40:00,33.82,33.84,33.61,33.65,8500.0,32.7734,32.7928,32.5699,32.6087,8500.0
2008-07-02 11:45:00,33.61,33.66,33.51,33.6,5500.0,32.5699,32.6183,32.473,32.5602,5500.0
2008-07-02 11:50:00,33.65,33.7,33.54,33.59,8600.0,32.6087,32.6571,32.5021,32.5505,8600.0
2008-07-02 11:55:00,33.59,33.6,33.32,33.5,12200.0,32.5505,32.5602,32.2889,32.4633,12200.0
2008-07-02 12:00:00,33.49,33.54,33.44,33.47,1600.0,32.4536,32.5021,32.4051,32.4342,1600.0
2008-07-02 12:05:00,33.5,33.54,33.33,33.54,6700.0,32.4633,32.5021,32.2986,32.5021,6700.0
2008-07-02 12:10:00,33.42,33.47,33.34,33.42,4700.0,32.3858,32.4342,32.3082,32.3858,4700.0
2008-07-02 12:15:00,33.47,33.47,33.33,33.38,10500.0,32.4342,32.4342,32.2986,32.347,10500.0
2008-07-02 12:20:00,33.43,33.56,33.3,33.3,7900.0,32.3955,32.5214,32.2695,32.2695,7900.0
2008-07-02 12:25:00,33.3,33.35,33.01,33.35,13400.0,32.2695,32.3179,31.9885,32.3179,13400.0
2008-07-02 12:30:00,33.26,33.36,33.19,33.33,8200.0,32.2307,32.3276,32.1629,32.2986,8200.0
2008-07-02 12:35:00,33.31,33.77,33.27,33.61,21700.0,32.2792,32.7249,32.2404,32.5699,21700.0
2008-07-02 12:40:00,33.63,33.92,33.62,33.85,6200.0,32.5893,32.8703,32.5796,32.8025,6200.0
2008-07-02 12:45:00,33.86,33.9,33.84,33.88,4500.0,32.8122,32.8509,32.7928,32.8315,4500.0
2008-07-02 12:50:00,33.93,34.04,33.88,34.0,13400.0,32.88,32.9866,32.8315,32.9478,13400.0
2008-07-02 12:55:00,34.0,34.0,33.84,33.93,3700.0,32.9478,32.9478,32.7928,32.88,3700.0
2008-07-02 13:00:00,33.96,33.96,33.84,33.87,1600.0,32.9091,32.9091,32.7928,32.8218,1600.0
2008-07-02 13:05:00,33.84,33.84,33.66,33.66,1600.0,32.7928,32.7928,32.6183,32.6183,1600.0
2008-07-02 13:10:00,33.66,33.76,33.66,33.72,5500.0,32.6183,32.7152,32.6183,32.6765,5500.0
2008-07-02 13:15:00,33.74,33.74,33.6,33.73,7500.0,32.6959,32.6959,32.5602,32.6862,7500.0
2008-07-02 13:20:00,33.72,33.74,33.67,33.69,2400.0,32.6765,32.6959,32.628,32.6474,2400.0
2008-07-02 13:25:00,33.67,33.78,33.67,33.78,1500.0,32.628,32.7346,32.628,32.7346,1500.0
2008-07-02 13:30:00,33.78,33.78,33.64,33.73,2800.0,32.7346,32.7346,32.599,32.6862,2800.0
2008-07-02 13:35:00,33.73,33.76,33.68,33.68,1600.0,32.6862,32.7152,32.6377,32.6377,1600.0
2008-07-02 13:40:00,33.7,33.92,33.66,33.74,6200.0,32.6571,32.8703,32.6183,32.6959,6200.0
2008-07-02 13:45:00,33.81,33.87,33.73,33.87,3600.0,32.7637,32.8218,32.6862,32.8218,3600.0
2008-07-02 13:50:00,33.93,34.07,33.79,34.07,10600.0,32.88,33.0157,32.7443,33.0157,10600.0
2008-07-02 13:55:00,34.06,34.07,33.81,33.92,5200.0,33.006,33.0157,32.7637,32.8703,5200.0
2008-07-02 14:00:00,33.96,34.03,33.91,33.97,2800.0,32.9091,32.9769,32.8606,32.9187,2800.0
2008-07-02 14:05:00,34.03,34.03,33.96,34.03,4700.0,32.9769,32.9769,32.9091,32.9769,4700.0
2008-07-02 14:10:00,33.99,34.06,33.99,34.06,2100.0,32.9381,33.006,32.9381,33.006,2100.0
2008-07-02 14:15:00,34.05,34.1,33.94,34.1,7000.0,32.9963,33.0447,32.8897,33.0447,7000.0
2008-07-02 14:20:00,34.11,34.11,33.85,33.96,5800.0,33.0544,33.0544,32.8025,32.9091,5800.0
2008-07-02 14:25:00,33.97,33.97,33.69,33.74,6700.0,32.9187,32.9187,32.6474,32.6959,6700.0
2008-07-02 14:30:00,33.76,33.9,33.75,33.83,4800.0,32.7152,32.8509,32.7056,32.7831,4800.0
2008-07-02 14:35:00,33.83,33.83,33.6,33.66,2500.0,32.7831,32.7831,32.5602,32.6183,2500.0
2008-07-02 14:40:00,33.64,33.74,33.64,33.74,1500.0,32.599,32.6959,32.599,32.6959,1500.0
2008-07-02 14:45:00,33.8,33.87,33.8,33.82,2900.0,32.754,32.8218,32.754,32.7734,2900.0
2008-07-02 14:50:00,33.83,33.83,33.76,33.77,1900.0,32.7831,32.7831,32.7152,32.7249,1900.0
2008-07-02 14:55:00,33.76,33.9,33.66,33.66,6600.0,32.7152,32.8509,32.6183,32.6183,6600.0
2008-07-02 15:00:00,33.64,33.66,33.48,33.49,9600.0,32.599,32.6183,32.4439,32.4536,9600.0
2008-07-02 15:05:00,33.48,33.52,33.28,33.32,11000.0,32.4439,32.4827,32.2501,32.2889,11000.0
2008-07-02 15:10:00,33.31,33.36,33.19,33.19,18200.0,32.2792,32.3276,32.1629,32.1629,18200.0
2008-07-02 15:15:00,33.19,33.25,33.17,33.17,9300.0,32.1629,32.221,32.1435,32.1435,9300.0
2008-07-02 15:20:00,33.15,33.24,33.11,33.17,13600.0,32.1241,32.2113,32.0854,32.1435,13600.0
2008-07-02 15:25:00,33.14,33.19,32.87,32.9,16000.0,32.1144,32.1629,31.8528,31.8819,16000.0
2008-07-02 15:30:00,32.96,33.0,32.87,32.98,10400.0,31.94,31.9788,31.8528,31.9594,10400.0
2008-07-02 15:35:00,32.98,33.0,32.92,32.94,7400.0,31.9594,31.9788,31.9012,31.9206,7400.0
2008-07-02 15:40:00,32.94,32.97,32.75,32.85,19000.0,31.9206,31.9497,31.7365,31.8334,19000.0
2008-07-02 15:45:00,32.82,33.0,32.79,32.91,15000.0,31.8043,31.9788,31.7753,31.8916,15000.0
2008-07-02 15:50:00,32.93,32.97,32.8,32.85,13300.0,31.9109,31.9497,31.785,31.8334,13300.0
2008-07-02 15:55:00,32.88,33.0,32.86,32.94,9800.0,31.8625,31.9788,31.8431,31.9206,9800.0
2008-07-03 09:30:00,32.56,32.85,32.5,32.77,16800.0,31.5524,31.8334,31.4942,31.7559,16800.0
2008-07-03 09:35:00,32.77,32.79,32.46,32.47,10000.0,31.7559,31.7753,31.4555,31.4652,10000.0
2008-07-03 09:40:00,32.45,32.45,32.1,32.1,12600.0,31.4458,31.4458,31.1066,31.1066,12600.0
2008-07-03 09:45:00,32.1,32.11,31.41,31.6,18400.0,31.1066,31.1163,30.438,30.6221,18400.0
2008-07-03 09:50:00,31.59,32.0,31.49,31.83,23900.0,30.6124,31.0097,30.5155,30.845,23900.0
2008-07-03 09:55:00,31.76,31.78,31.7,31.7,19400.0,30.7771,30.7965,30.719,30.719,19400.0
2008-07-03 10:00:00,31.67,31.67,31.28,31.28,15300.0,30.6899,30.6899,30.312,30.312,15300.0
2008-07-03 10:05:00,31.28,31.4,31.2,31.29,15300.0,30.312,30.4283,30.2345,30.3217,15300.0
2008-07-03 10:10:00,31.25,31.33,31.25,31.29,14200.0,30.2829,30.3604,30.2829,30.3217,14200.0
2008-07-03 10:15:00,31.28,31.4,31.15,31.4,23600.0,30.312,30.4283,30.186,30.4283,23600.0
2008-07-03 10:20:00,31.37,31.4,31.19,31.25,20700.0,30.3992,30.4283,30.2248,30.2829,20700.0
2008-07-03 10:25:00,31.23,31.4,31.21,31.38,22200.0,30.2635,30.4283,30.2442,30.4089,22200.0
2008-07-03 10:30:00,31.4,31.57,31.2,31.25,20300.0,30.4283,30.593,30.2345,30.2829,20300.0
2008-07-03 10:35:00,31.2,31.4,31.0,31.37,20700.0,30.2345,30.4283,30.0407,30.3992,20700.0
2008-07-03 10:40:00,31.34,31.37,30.9,31.05,19200.0,30.3701,30.3992,29.9438,30.0891,19200.0
2008-07-03 10:45:00,31.05,31.1,30.75,31.1,29100.0,30.0891,30.1376,29.7984,30.1376,29100.0
2008-07-03 10:50:00,31.06,31.06,30.76,30.88,21400.0,30.0988,30.0988,29.8081,29.9244,21400.0
2008-07-03 10:55:00,30.89,31.0,30.66,30.97,19300.0,29.9341,30.0407,29.7112,30.0116,19300.0
2008-07-03 11:00:00,30.94,31.08,30.88,31.08,17700.0,29.9825,30.1182,29.9244,30.1182,17700.0
2008-07-03 11:05:00,31.08,31.18,30.9,31.13,23700.0,30.1182,30.2151,29.9438,30.1666,23700.0
2008-07-03 11:10:00,31.13,31.17,31.03,31.07,6800.0,30.1666,30.2054,30.0697,30.1085,6800.0
2008-07-03 11:15:00,31.07,31.2,30.8,30.86,15800.0,30.1085,30.2345,29.8468,29.905,15800.0
2008-07-03 11:20:00,30.86,30.86,30.36,30.57,30400.0,29.905,29.905,29.4205,29.624,30400.0
2008-07-03 11:25:00,30.58,30.79,30.45,30.79,10300.0,29.6337,29.8372,29.5077,29.8372,10300.0
2008-07-03 11:30:00,30.78,31.0,30.65,30.68,20800.0,29.8275,30.0407,29.7015,29.7306,20800.0
2008-07-03 11:35:00,30.68,30.75,30.52,30.75,11700.0,29.7306,29.7984,29.5755,29.7984,11700.0
2008-07-03 11:40:00,30.71,30.77,30.67,30.68,13800.0,29.7596,29.8178,29.7209,29.7306,13800.0
2008-07-03 11:45:00,30.7,30.79,30.66,30.69,7700.0,29.7499,29.8372,29.7112,29.7403,7700.0
2008-07-03 11:50:00,30.69,30.72,30.24,30.56,23700.0,29.7403,29.7693,29.3042,29.6143,23700.0
2008-07-03 11:55:00,30.51,30.61,30.4,30.45,9700.0,29.5658,29.6627,29.4592,29.5077,9700.0
2008-07-03 12:00:00,30.44,30.44,30.03,30.36,24800.0,29.498,29.498,29.1007,29.4205,24800.0
2008-07-03 12:05:00,30.35,30.5,30.12,30.17,8700.0,29.4108,29.5561,29.1879,29.2363,8700.0
2008-07-03 12:10:00,30.15,30.31,30.12,30.21,15300.0,29.217,29.372,29.1879,29.2751,15300.0
2008-07-03 12:15:00,30.18,30.2,30.1,30.13,17000.0,29.246,29.2654,29.1685,29.1976,17000.0
2008-07-03 12:20:00,30.12,30.14,29.9,29.98,29800.0,29.1879,29.2073,28.9747,29.0522,29800.0
2008-07-03 12:25:00,29.94,29.94,28.8,28.97,77400.0,29.0135,29.0135,27.9087,28.0735,77400.0
2008-07-03 12:30:00,28.97,29.38,28.31,29.38,145600.0,28.0735,28.4708,27.4339,28.4708,145600.0
2008-07-03 12:35:00,29.38,29.77,29.33,29.72,66400.0,28.4708,28.8487,28.4223,28.8003,66400.0
2008-07-03 12:40:00,29.7,29.75,29.39,29.66,46400.0,28.7809,28.8293,28.4805,28.7421,46400.0
2008-07-03 12:45:00,29.68,29.75,29.62,29.67,39700.0,28.7615,28.8293,28.7034,28.7518,39700.0
2008-07-03 12:50:00,29.63,29.69,29.52,29.55,18000.0,28.7131,28.7712,28.6065,28.6355,18000.0
2008-07-03 12:55:00,29.55,29.61,29.55,29.58,73600.0,28.6355,28.6937,28.6355,28.6646,73600.0
2008-07-07 09:30:00,29.53,29.97,29.32,29.33,26600.0,28.6162,29.0425,28.4126,28.4223,26600.0
2008-07-07 09:35:00,29.32,29.33,28.89,29.07,50700.0,28.4126,28.4223,27.996,28.1704,50700.0
2008-07-07 09:40:00,29.09,29.52,29.09,29.34,26200.0,28.1898,28.6065,28.1898,28.432,26200.0
2008-07-07 09:45:00,29.33,29.75,29.33,29.75,17000.0,28.4223,28.8293,28.4223,28.8293,17000.0
2008-07-07 09:50:00,29.72,29.77,29.48,29.48,29000.0,28.8003,28.8487,28.5677,28.5677,29000.0
2008-07-07 09:55:00,29.49,29.59,29.1,29.23,51400.0,28.5774,28.6743,28.1995,28.3254,51400.0
2008-07-07 10:00:00,29.23,29.35,29.09,29.13,21000.0,28.3254,28.4417,28.1898,28.2285,21000.0
2008-07-07 10:05:00,29.19,29.26,28.64,28.7,24700.0,28.2867,28.3545,27.7537,27.8118,24700.0
2008-07-07 10:10:00,28.74,28.98,28.71,28.82,20600.0,27.8506,28.0832,27.8215,27.9281,20600.0
2008-07-07 10:15:00,28.76,28.8,28.55,28.58,11600.0,27.87,27.9087,27.6665,27.6955,11600.0
2008-07-07 10:20:00,28.58,28.72,28.55,28.67,30300.0,27.6955,27.8312,27.6665,27.7828,30300.0
2008-07-07 10:25:00,28.69,29.05,28.61,28.9,25600.0,27.8021,28.151,27.7246,28.0056,25600.0
2008-07-07 10:30:00,28.92,29.16,28.9,29.02,17100.0,28.025,28.2576,28.0056,28.1219,17100.0
2008-07-07 10:35:00,29.05,29.33,29.02,29.31,22900.0,28.151,28.4223,28.1219,28.403,22900.0
2008-07-07 10:40:00,29.3,29.4,29.02,29.02,32000.0,28.3933,28.4902,28.1219,28.1219,32000.0
2008-07-07 10:45:00,29.03,29.04,28.68,28.71,23200.0,28.1316,28.1413,27.7925,27.8215,23200.0
2008-07-07 10:50:00,28.71,28.79,28.5,28.5,34700.0,27.8215,27.8991,27.618,27.618,34700.0
2008-07-07 10:55:00,28.5,28.51,28.33,28.37,31600.0,27.618,27.6277,27.4533,27.492,31600.0
2008-07-07 11:00:00,28.34,28.48,28.31,28.35,15600.0,27.463,27.5986,27.4339,27.4727,15600.0
2008-07-07 11:05:00,28.34,28.35,27.87,28.07,58500.0,27.463,27.4727,27.0075,27.2013,58500.0
2008-07-07 11:10:00,28.04,28.05,27.4,27.45,65500.0,27.1723,27.182,26.5521,26.6005,65500.0
2008-07-07 11:15:00,27.46,27.54,27.3,27.54,43100.0,26.6102,26.6877,26.4552,26.6877,43100.0
2008-07-07 11:20:00,27.53,27.68,27.36,27.51,31900.0,26.678,26.8234,26.5133,26.6587,31900.0
2008-07-07 11:25:00,27.53,27.71,27.5,27.6,30700.0,26.678,26.8525,26.649,26.7459,30700.0
2008-07-07 11:30:00,27.6,27.63,27.32,27.33,48600.0,26.7459,26.7749,26.4745,26.4842,48600.0
2008-07-07 11:35:00,27.37,27.38,26.82,27.09,72700.0,26.523,26.5327,25.99,26.2517,72700.0
2008-07-07 11:40:00,27.1,27.25,26.9,26.98,23000.0,26.2614,26.4067,26.0675,26.1451,23000.0
2008-07-07 11:45:00,26.93,27.24,26.88,27.24,26500.0,26.0966,26.397,26.0482,26.397,26500.0
2008-07-07 11:50:00,27.25,27.49,27.21,27.48,17900.0,26.4067,26.6393,26.3679,26.6296,17900.0
2008-07-07 11:55:00,27.47,27.54,27.45,27.46,17800.0,26.6199,26.6877,26.6005,26.6102,17800.0
2008-07-07 12:00:00,27.46,27.48,27.4,27.47,14900.0,26.6102,26.6296,26.5521,26.6199,14900.0
2008-07-07 12:05:00,27.47,27.51,27.4,27.4,8600.0,26.6199,26.6587,26.5521,26.5521,8600.0
2008-07-07 12:10:00,27.41,27.44,27.2,27.2,11700.0,26.5618,26.5908,26.3583,26.3583,11700.0
2008-07-07 12:15:00,27.2,27.21,26.82,26.9,36100.0,26.3583,26.3679,25.99,26.0675,36100.0
2008-07-07 12:20:00,26.95,26.99,26.71,26.97,22100.0,26.116,26.1548,25.8834,26.1354,22100.0
2008-07-07 12:25:00,26.97,27.0,26.83,26.92,7800.0,26.1354,26.1644,25.9997,26.0869,7800.0
2008-07-07 12:30:00,26.93,26.93,26.5,26.53,43100.0,26.0966,26.0966,25.6799,25.709,43100.0
2008-07-07 12:35:00,26.55,26.6,26.42,26.49,39200.0,25.7284,25.7768,25.6024,25.6702,39200.0
2008-07-07 12:40:00,26.53,26.54,26.42,26.49,16500.0,25.709,25.7187,25.6024,25.6702,16500.0
2008-07-07 12:45:00,26.5,26.51,26.31,26.31,16200.0,25.6799,25.6896,25.4958,25.4958,16200.0
2008-07-07 12:50:00,26.3,26.52,26.25,26.47,22700.0,25.4861,25.6993,25.4377,25.6508,22700.0
2008-07-07 12:55:00,26.44,26.45,26.1,26.1,23900.0,25.6218,25.6315,25.2923,25.2923,23900.0
2008-07-07 13:00:00,26.16,26.3,26.05,26.26,13900.0,25.3504,25.4861,25.2438,25.4473,13900.0
2008-07-07 13:05:00,26.26,26.3,26.0,26.27,21800.0,25.4473,25.4861,25.1954,25.457,21800.0
2008-07-07 13:10:00,26.3,26.48,26.26,26.45,24500.0,25.4861,25.6605,25.4473,25.6315,24500.0
2008-07-07 13:15:00,26.39,26.47,26.32,26.47,13400.0,25.5733,25.6508,25.5055,25.6508,13400.0
2008-07-07 13:20:00,26.45,26.54,26.31,26.47,13100.0,25.6315,25.7187,25.4958,25.6508,13100.0
2008-07-07 13:25:00,26.47,26.52,26.4,26.44,14900.0,25.6508,25.6993,25.583,25.6218,14900.0
2008-07-07 13:30:00,26.48,26.54,26.45,26.52,20400.0,25.6605,25.7187,25.6315,25.6993,20400.0
2008-07-07 13:35:00,26.54,26.55,26.42,26.42,15800.0,25.7187,25.7284,25.6024,25.6024,15800.0
2008-07-07 13:40:00,26.4,26.54,26.39,26.49,14400.0,25.583,25.7187,25.5733,25.6702,14400.0
2008-07-07 13:45:00,26.49,26.55,26.45,26.49,13500.0,25.6702,25.7284,25.6315,25.6702,13500.0
2008-07-07 13:50:00,26.46,26.51,26.37,26.5,15000.0,25.6412,25.6896,25.5539,25.6799,15000.0
2008-07-07 13:55:00,26.51,26.57,26.42,26.45,11900.0,25.6896,25.7478,25.6024,25.6315,11900.0
2008-07-07 14:00:00,26.46,26.52,26.45,26.52,20100.0,25.6412,25.6993,25.6315,25.6993,20100.0
2008-07-07 14:05:00,26.52,26.9,26.5,26.87,83200.0,25.6993,26.0675,25.6799,26.0385,83200.0
2008-07-07 14:10:00,26.85,26.85,26.61,26.73,34500.0,26.0191,26.0191,25.7865,25.9028,34500.0
2008-07-07 14:15:00,26.7,26.83,26.6,26.8,47600.0,25.8737,25.9997,25.7768,25.9706,47600.0
2008-07-07 14:20:00,26.79,27.15,26.79,27.05,38600.0,25.9609,26.3098,25.9609,26.2129,38600.0
2008-07-07 14:25:00,27.07,27.09,26.91,26.96,16400.0,26.2323,26.2517,26.0772,26.1257,16400.0
2008-07-07 14:30:00,26.93,27.22,26.92,27.05,36800.0,26.0966,26.3776,26.0869,26.2129,36800.0
2008-07-07 14:35:00,27.05,27.21,27.02,27.09,30600.0,26.2129,26.3679,26.1838,26.2517,30600.0
2008-07-07 14:40:00,27.2,27.23,27.07,27.19,17300.0,26.3583,26.3873,26.2323,26.3486,17300.0
2008-07-07 14:45:00,27.17,27.23,27.02,27.14,25200.0,26.3292,26.3873,26.1838,26.3001,25200.0
2008-07-07 14:50:00,27.13,27.34,27.13,27.24,20200.0,26.2904,26.4939,26.2904,26.397,20200.0
2008-07-07 14:55:00,27.24,27.24,27.11,27.23,24600.0,26.397,26.397,26.271,26.3873,24600.0
2008-07-07 15:00:00,27.21,27.55,27.2,27.48,40900.0,26.3679,26.6974,26.3583,26.6296,40900.0
2008-07-07 15:05:00,27.5,27.5,27.41,27.49,43600.0,26.649,26.649,26.5618,26.6393,43600.0
2008-07-07 15:10:00,27.49,27.63,27.49,27.58,41700.0,26.6393,26.7749,26.6393,26.7265,41700.0
2008-07-07 15:15:00,27.57,27.58,27.16,27.55,33800.0,26.7168,26.7265,26.3195,26.6974,33800.0
2008-07-07 15:20:00,27.55,27.61,27.44,27.58,47300.0,26.6974,26.7556,26.5908,26.7265,47300.0
2008-07-07 15:25:00,27.59,27.6,27.48,27.6,19500.0,26.7362,26.7459,26.6296,26.7459,19500.0
2008-07-07 15:30:00,27.59,27.63,27.51,27.6,31900.0,26.7362,26.7749,26.6587,26.7459,31900.0
2008-07-07 15:35:00,27.6,27.64,27.51,27.58,42200.0,26.7459,26.7846,26.6587,26.7265,42200.0
2008-07-07 15:40:00,27.61,27.61,27.35,27.4,36800.0,26.7556,26.7556,26.5036,26.5521,36800.0
2008-07-07 15:45:00,27.39,27.6,27.39,27.52,59300.0,26.5424,26.7459,26.5424,26.6684,59300.0
2008-07-07 15:50:00,27.53,27.54,27.42,27.48,70600.0,26.678,26.6877,26.5714,26.6296,70600.0
2008-07-07 15:55:00,27.48,27.58,27.48,27.51,86000.0,26.6296,26.7265,26.6296,26.6587,86000.0
2008-07-08 09:30:00,27.5,28.0,27.01,27.4,31200.0,26.649,27.1335,26.1741,26.5521,31200.0
2008-07-08 09:35:00,27.37,27.62,26.82,27.04,20900.0,26.523,26.7653,25.99,26.2032,20900.0
2008-07-08 09:40:00,27.04,27.8,27.0,27.53,27900.0,26.2032,26.9397,26.1644,26.678,27900.0
2008-07-08 09:45:00,27.49,27.75,27.12,27.2,21900.0,26.6393,26.8912,26.2807,26.3583,21900.0
2008-07-08 09:50:00,27.12,27.41,27.1,27.3,7100.0,26.2807,26.5618,26.2614,26.4552,7100.0
2008-07-08 09:55:00,27.3,27.3,26.72,26.89,29100.0,26.4552,26.4552,25.8931,26.0578,29100.0
2008-07-08 10:00:00,26.89,26.93,26.64,26.8,19300.0,26.0578,26.0966,25.8156,25.9706,19300.0
2008-07-08 10:05:00,26.8,26.85,26.7,26.85,7900.0,25.9706,26.0191,25.8737,26.0191,7900.0
2008-07-08 10:10:00,26.87,26.9,26.49,26.54,14200.0,26.0385,26.0675,25.6702,25.7187,14200.0
2008-07-08 10:15:00,26.54,26.62,26.41,26.55,24000.0,25.7187,25.7962,25.5927,25.7284,24000.0
2008-07-08 10:20:00,26.61,26.65,26.54,26.65,7900.0,25.7865,25.8253,25.7187,25.8253,7900.0
2008-07-08 10:25:00,26.66,26.72,26.6,26.71,9300.0,25.835,25.8931,25.7768,25.8834,9300.0
2008-07-08 10:30:00,26.71,26.74,26.53,26.56,10800.0,25.8834,25.9125,25.709,25.7381,10800.0
2008-07-08 10:35:00,26.57,26.59,26.25,26.29,19700.0,25.7478,25.7671,25.4377,25.4764,19700.0
2008-07-08 10:40:00,26.28,26.35,26.11,26.24,19300.0,25.4667,25.5346,25.302,25.428,19300.0
2008-07-08 10:45:00,26.31,26.31,26.04,26.13,18900.0,25.4958,25.4958,25.2342,25.3214,18900.0
2008-07-08 10:50:00,26.14,26.21,26.12,26.21,9900.0,25.3311,25.3989,25.3117,25.3989,9900.0
2008-07-08 10:55:00,26.18,26.25,26.08,26.12,12300.0,25.3698,25.4377,25.2729,25.3117,12300.0
2008-07-08 11:00:00,26.19,26.22,26.14,26.22,8900.0,25.3795,25.4086,25.3311,25.4086,8900.0
2008-07-08 11:05:00,26.25,26.42,26.17,26.42,11100.0,25.4377,25.6024,25.3601,25.6024,11100.0
2008-07-08 11:10:00,26.35,26.73,26.18,26.73,10300.0,25.5346,25.9028,25.3698,25.9028,10300.0
2008-07-08 11:15:00,26.76,26.76,26.52,26.53,9900.0,25.9319,25.9319,25.6993,25.709,9900.0
2008-07-08 11:20:00,26.61,26.7,26.54,26.6,10800.0,25.7865,25.8737,25.7187,25.7768,10800.0
2008-07-08 11:25:00,26.61,26.68,26.57,26.66,8600.0,25.7865,25.8543,25.7478,25.835,8600.0
2008-07-08 11:30:00,26.69,26.69,26.34,26.38,26500.0,25.864,25.864,25.5249,25.5636,26500.0
2008-07-08 11:35:00,26.46,26.51,26.44,26.48,6000.0,25.6412,25.6896,25.6218,25.6605,6000.0
2008-07-08 11:40:00,26.47,26.54,26.26,26.51,15100.0,25.6508,25.7187,25.4473,25.6896,15100.0
2008-07-08 11:45:00,26.49,26.62,26.39,26.42,12100.0,25.6702,25.7962,25.5733,25.6024,12100.0
2008-07-08 11:50:00,26.47,26.5,26.41,26.48,7200.0,25.6508,25.6799,25.5927,25.6605,7200.0
2008-07-08 11:55:00,26.48,26.49,26.3,26.49,10100.0,25.6605,25.6702,25.4861,25.6702,10100.0
2008-07-08 12:00:00,26.46,26.46,26.3,26.34,6300.0,25.6412,25.6412,25.4861,25.5249,6300.0
2008-07-08 12:05:00,26.32,26.54,26.31,26.42,11000.0,25.5055,25.7187,25.4958,25.6024,11000.0
2008-07-08 12:10:00,26.47,26.59,26.42,26.51,6600.0,25.6508,25.7671,25.6024,25.6896,6600.0
2008-07-08 12:15:00,26.5,26.67,26.5,26.67,7900.0,25.6799,25.8447,25.6799,25.8447,7900.0
2008-07-08 12:20:00,26.68,26.78,26.46,26.7,16600.0,25.8543,25.9513,25.6412,25.8737,16600.0
2008-07-08 12:25:00,26.69,26.69,26.33,26.66,20000.0,25.864,25.864,25.5152,25.835,20000.0
2008-07-08 12:30:00,26.64,26.87,26.52,26.57,14900.0,25.8156,26.0385,25.6993,25.7478,14900.0
2008-07-08 12:35:00,26.54,26.83,26.48,26.73,9500.0,25.7187,25.9997,25.6605,25.9028,9500.0
2008-07-08 12:40:00,26.73,26.77,26.33,26.55,29200.0,25.9028,25.9416,25.5152,25.7284,29200.0
2008-07-08 12:45:00,26.51,26.52,26.38,26.46,3300.0,25.6896,25.6993,25.5636,25.6412,3300.0
2008-07-08 12:50:00,26.45,26.46,26.24,26.38,9200.0,25.6315,25.6412,25.428,25.5636,9200.0
2008-07-08 12:55:00,26.36,26.47,26.35,26.47,3600.0,25.5443,25.6508,25.5346,25.6508,3600.0
2008-07-08 13:00:00,26.48,26.54,26.43,26.43,3500.0,25.6605,25.7187,25.6121,25.6121,3500.0
2008-07-08 13:05:00,26.42,26.65,26.42,26.53,13100.0,25.6024,25.8253,25.6024,25.709,13100.0
2008-07-08 13:10:00,26.5,26.54,26.41,26.5,23000.0,25.6799,25.7187,25.5927,25.6799,23000.0
2008-07-08 13:15:00,26.5,26.6,26.31,26.45,22400.0,25.6799,25.7768,25.4958,25.6315,22400.0
2008-07-08 13:20:00,26.43,26.43,26.21,26.21,8500.0,25.6121,25.6121,25.3989,25.3989,8500.0
2008-07-08 13:25:00,26.2,26.33,26.19,26.32,14000.0,25.3892,25.5152,25.3795,25.5055,14000.0
2008-07-08 13:30:00,26.3,26.34,26.13,26.22,26900.0,25.4861,25.5249,25.3214,25.4086,26900.0
2008-07-08 13:35:00,26.2,26.21,25.91,25.93,34600.0,25.3892,25.3989,25.1082,25.1276,34600.0
2008-07-08 13:40:00,25.95,26.01,25.85,25.99,31900.0,25.1469,25.2051,25.05,25.1857,31900.0
2008-07-08 13:45:00,26.0,26.15,25.89,26.03,21100.0,25.1954,25.3407,25.0888,25.2245,21100.0
2008-07-08 13:50:00,26.02,26.08,25.9,25.9,11900.0,25.2148,25.2729,25.0985,25.0985,11900.0
2008-07-08 13:55:00,25.95,26.06,25.92,25.92,12400.0,25.1469,25.2535,25.1179,25.1179,12400.0
2008-07-08 14:00:00,25.92,26.23,25.92,26.23,3500.0,25.1179,25.4183,25.1179,25.4183,3500.0
2008-07-08 14:05:00,26.26,26.3,26.14,26.17,7700.0,25.4473,25.4861,25.3311,25.3601,7700.0
2008-07-08 14:10:00,26.2,26.32,26.01,26.3,17200.0,25.3892,25.5055,25.2051,25.4861,17200.0
2008-07-08 14:15:00,26.23,26.29,26.2,26.22,8200.0,25.4183,25.4764,25.3892,25.4086,8200.0
2008-07-08 14:20:00,26.23,26.28,26.1,26.2,12500.0,25.4183,25.4667,25.2923,25.3892,12500.0
2008-07-08 14:25:00,26.15,26.29,26.11,26.21,7700.0,25.3407,25.4764,25.302,25.3989,7700.0
2008-07-08 14:30:00,26.24,26.24,26.15,26.23,8800.0,25.428,25.428,25.3407,25.4183,8800.0
2008-07-08 14:35:00,26.24,26.35,26.09,26.22,19900.0,25.428,25.5346,25.2826,25.4086,19900.0
2008-07-08 14:40:00,26.21,26.35,26.18,26.18,26500.0,25.3989,25.5346,25.3698,25.3698,26500.0
2008-07-08 14:45:00,26.23,26.35,26.23,26.3,32300.0,25.4183,25.5346,25.4183,25.4861,32300.0
2008-07-08 14:50:00,26.27,26.45,26.23,26.43,20700.0,25.457,25.6315,25.4183,25.6121,20700.0
2008-07-08 14:55:00,26.43,26.57,26.21,26.57,44800.0,25.6121,25.7478,25.3989,25.7478,44800.0
2008-07-08 15:00:00,26.56,26.62,26.35,26.58,20700.0,25.7381,25.7962,25.5346,25.7574,20700.0
2008-07-08 15:05:00,26.58,26.8,26.28,26.64,60500.0,25.7574,25.9706,25.4667,25.8156,60500.0
2008-07-08 15:10:00,26.61,26.77,26.31,26.7,27300.0,25.7865,25.9416,25.4958,25.8737,27300.0
2008-07-08 15:15:00,26.69,26.74,26.56,26.67,29200.0,25.864,25.9125,25.7381,25.8447,29200.0
2008-07-08 15:20:00,26.67,26.79,26.59,26.72,24100.0,25.8447,25.9609,25.7671,25.8931,24100.0
2008-07-08 15:25:00,26.69,26.98,26.67,26.93,25800.0,25.864,26.1451,25.8447,26.0966,25800.0
2008-07-08 15:30:00,26.96,26.96,26.75,26.8,21500.0,26.1257,26.1257,25.9222,25.9706,21500.0
2008-07-08 15:35:00,26.84,26.84,26.62,26.8,25400.0,26.0094,26.0094,25.7962,25.9706,25400.0
2008-07-08 15:40:00,26.8,26.89,26.67,26.75,23900.0,25.9706,26.0578,25.8447,25.9222,23900.0
2008-07-08 15:45:00,26.74,26.89,26.72,26.77,19300.0,25.9125,26.0578,25.8931,25.9416,19300.0
2008-07-08 15:50:00,26.77,26.93,26.43,26.52,56000.0,25.9416,26.0966,25.6121,25.6993,56000.0
2008-07-08 15:55:00,26.5,26.84,26.5,26.79,44200.0,25.6799,26.0094,25.6799,25.9609,44200.0
2008-07-09 09:30:00,28.5,29.0,28.03,28.2,185900.0,27.618,28.1026,27.1626,27.3273,185900.0
2008-07-09 09:35:00,28.2,28.28,27.88,27.96,126300.0,27.3273,27.4048,27.0172,27.0947,126300.0
2008-07-09 09:40:00,27.95,28.24,27.95,28.01,87300.0,27.085,27.3661,27.085,27.1432,87300.0
2008-07-09 09:45:00,28.02,28.03,27.65,27.92,85600.0,27.1529,27.1626,26.7943,27.056,85600.0
2008-07-09 09:50:00,27.92,28.25,27.88,28.17,64300.0,27.056,27.3758,27.0172,27.2982,64300.0
2008-07-09 09:55:00,28.19,28.37,28.09,28.33,48400.0,27.3176,27.492,27.2207,27.4533,48400.0
2008-07-09 10:00:00,28.28,28.4,27.78,28.12,77800.0,27.4048,27.5211,26.9203,27.2498,77800.0
2008-07-09 10:05:00,28.12,28.95,28.05,28.95,57500.0,27.2498,28.0541,27.182,28.0541,57500.0
2008-07-09 10:10:00,28.91,29.25,28.54,28.74,78800.0,28.0153,28.3448,27.6568,27.8506,78800.0
2008-07-09 10:15:00,28.79,29.04,28.64,28.75,44400.0,27.8991,28.1413,27.7537,27.8603,44400.0
2008-07-09 10:20:00,28.77,29.1,28.77,28.92,47200.0,27.8797,28.1995,27.8797,28.025,47200.0
2008-07-09 10:25:00,28.89,29.0,28.84,28.94,51600.0,27.996,28.1026,27.9475,28.0444,51600.0
2008-07-09 10:30:00,28.88,28.94,28.55,28.6,29600.0,27.9863,28.0444,27.6665,27.7149,29600.0
2008-07-09 10:35:00,28.63,28.65,28.03,28.29,54000.0,27.744,27.7634,27.1626,27.4145,54000.0
2008-07-09 10:40:00,28.4,28.74,28.4,28.68,24300.0,27.5211,27.8506,27.5211,27.7925,24300.0
2008-07-09 10:45:00,28.67,29.08,28.65,29.01,29800.0,27.7828,28.1801,27.7634,28.1122,29800.0
2008-07-09 10:50:00,29.03,29.47,29.03,29.45,52600.0,28.1316,28.558,28.1316,28.5386,52600.0
2008-07-09 10:55:00,29.42,29.66,29.11,29.54,59600.0,28.5096,28.7421,28.2091,28.6258,59600.0
2008-07-09 11:00:00,29.56,29.66,29.2,29.44,37700.0,28.6452,28.7421,28.2964,28.5289,37700.0
2008-07-09 11:05:00,29.45,29.75,29.37,29.74,39100.0,28.5386,28.8293,28.4611,28.8197,39100.0
2008-07-09 11:10:00,29.75,29.75,29.16,29.22,28900.0,28.8293,28.8293,28.2576,28.3157,28900.0
2008-07-09 11:15:00,29.3,29.34,29.0,29.34,25600.0,28.3933,28.432,28.1026,28.432,25600.0
2008-07-09 11:20:00,29.36,29.91,29.34,29.88,33900.0,28.4514,28.9844,28.432,28.9553,33900.0
2008-07-09 11:25:00,29.86,30.58,29.69,30.25,110800.0,28.9359,29.6337,28.7712,29.3139,110800.0
2008-07-09 11:30:00,30.25,30.48,29.9,30.2,55700.0,29.3139,29.5368,28.9747,29.2654,55700.0
2008-07-09 11:35:00,30.01,30.35,29.94,30.24,65700.0,29.0813,29.4108,29.0135,29.3042,65700.0
2008-07-09 11:40:00,30.26,30.29,30.16,30.26,20900.0,29.3236,29.3526,29.2267,29.3236,20900.0
2008-07-09 11:45:00,30.26,30.32,30.08,30.3,41500.0,29.3236,29.3817,29.1491,29.3623,41500.0
2008-07-09 11:50:00,30.27,30.3,30.15,30.24,37500.0,29.3332,29.3623,29.217,29.3042,37500.0
2008-07-09 11:55:00,30.25,30.58,30.25,30.39,37200.0,29.3139,29.6337,29.3139,29.4495,37200.0
2008-07-09 12:00:00,30.36,30.47,30.29,30.44,16100.0,29.4205,29.5271,29.3526,29.498,16100.0
2008-07-09 12:05:00,30.49,30.73,30.44,30.51,34300.0,29.5464,29.779,29.498,29.5658,34300.0
2008-07-09 12:10:00,30.5,30.52,30.14,30.39,16900.0,29.5561,29.5755,29.2073,29.4495,16900.0
2008-07-09 12:15:00,30.37,30.57,30.37,30.57,10600.0,29.4302,29.624,29.4302,29.624,10600.0
2008-07-09 12:20:00,30.57,31.15,30.56,30.95,88100.0,29.624,30.186,29.6143,29.9922,88100.0
2008-07-09 12:25:00,30.97,31.13,30.79,30.96,46000.0,30.0116,30.1666,29.8372,30.0019,46000.0
2008-07-09 12:30:00,31.0,31.15,30.93,31.04,42300.0,30.0407,30.186,29.9728,30.0794,42300.0
2008-07-09 12:35:00,31.04,31.05,30.89,30.92,60100.0,30.0794,30.0891,29.9341,29.9631,60100.0
2008-07-09 12:40:00,30.9,31.03,30.9,31.02,21700.0,29.9438,30.0697,29.9438,30.06,21700.0
2008-07-09 12:45:00,31.01,31.47,31.01,31.25,39800.0,30.0503,30.4961,30.0503,30.2829,39800.0
2008-07-09 12:50:00,31.29,31.29,31.0,31.07,32900.0,30.3217,30.3217,30.0407,30.1085,32900.0
2008-07-09 12:55:00,31.07,31.09,30.78,30.86,34400.0,30.1085,30.1279,29.8275,29.905,34400.0
2008-07-09 13:00:00,30.85,30.85,30.54,30.6,30300.0,29.8953,29.8953,29.5949,29.653,30300.0
2008-07-09 13:05:00,30.61,30.74,30.38,30.6,21900.0,29.6627,29.7887,29.4398,29.653,21900.0
2008-07-09 13:10:00,30.61,30.98,30.61,30.77,27900.0,29.6627,30.0213,29.6627,29.8178,27900.0
2008-07-09 13:15:00,30.77,30.8,30.46,30.6,23600.0,29.8178,29.8468,29.5174,29.653,23600.0
2008-07-09 13:20:00,30.6,30.6,30.51,30.58,24600.0,29.653,29.653,29.5658,29.6337,24600.0
2008-07-09 13:25:00,30.58,30.8,30.57,30.7,16200.0,29.6337,29.8468,29.624,29.7499,16200.0
2008-07-09 13:30:00,30.7,30.7,30.57,30.68,56800.0,29.7499,29.7499,29.624,29.7306,56800.0
2008-07-09 13:35:00,30.68,30.69,30.58,30.6,36400.0,29.7306,29.7403,29.6337,29.653,36400.0
2008-07-09 13:40:00,30.61,30.68,30.61,30.67,28800.0,29.6627,29.7306,29.6627,29.7209,28800.0
2008-07-09 13:45:00,30.67,30.68,30.67,30.68,16100.0,29.7209,29.7306,29.7209,29.7306,16100.0
2008-07-09 13:50:00,30.68,30.69,30.66,30.66,14700.0,29.7306,29.7403,29.7112,29.7112,14700.0
2008-07-09 13:55:00,30.67,30.92,30.62,30.92,28100.0,29.7209,29.9631,29.6724,29.9631,28100.0
2008-07-09 14:00:00,30.92,31.1,30.86,31.01,54800.0,29.9631,30.1376,29.905,30.0503,54800.0
2008-07-09 14:05:00,31.02,31.41,31.02,31.41,19600.0,30.06,30.438,30.06,30.438,19600.0
2008-07-09 14:10:00,31.41,31.75,31.4,31.61,49500.0,30.438,30.7674,30.4283,30.6318,49500.0
2008-07-09 14:15:00,31.62,31.87,31.47,31.56,57400.0,30.6415,30.8837,30.4961,30.5833,57400.0
2008-07-09 14:20:00,31.56,31.85,31.56,31.84,32800.0,30.5833,30.8644,30.5833,30.8547,32800.0
2008-07-09 14:25:00,31.84,31.95,31.58,31.73,93500.0,30.8547,30.9613,30.6027,30.7481,93500.0
2008-07-09 14:30:00,31.7,31.93,31.69,31.71,32300.0,30.719,30.9419,30.7093,30.7287,32300.0
2008-07-09 14:35:00,31.74,31.95,31.64,31.69,39800.0,30.7578,30.9613,30.6609,30.7093,39800.0
2008-07-09 14:40:00,31.64,31.93,31.64,31.88,21000.0,30.6609,30.9419,30.6609,30.8934,21000.0
2008-07-09 14:45:00,31.88,31.93,31.7,31.74,34100.0,30.8934,30.9419,30.719,30.7578,34100.0
2008-07-09 14:50:00,31.71,31.75,31.36,31.48,59600.0,30.7287,30.7674,30.3895,30.5058,59600.0
2008-07-09 14:55:00,31.43,31.94,31.39,31.82,32200.0,30.4574,30.9516,30.4186,30.8353,32200.0
2008-07-09 15:00:00,31.78,31.79,31.55,31.67,18400.0,30.7965,30.8062,30.5736,30.6899,18400.0
2008-07-09 15:05:00,31.62,31.86,31.59,31.72,24900.0,30.6415,30.874,30.6124,30.7384,24900.0
2008-07-09 15:10:00,31.71,32.19,31.67,32.14,62500.0,30.7287,31.1938,30.6899,31.1454,62500.0
2008-07-09 15:15:00,32.1,32.36,31.81,32.19,55100.0,31.1066,31.3586,30.8256,31.1938,55100.0
2008-07-09 15:20:00,32.23,32.65,32.13,32.27,93100.0,31.2326,31.6396,31.1357,31.2714,93100.0
2008-07-09 15:25:00,32.26,32.31,31.87,32.13,75100.0,31.2617,31.3101,30.8837,31.1357,75100.0
2008-07-09 15:30:00,32.09,32.28,31.83,32.28,45300.0,31.0969,31.281,30.845,31.281,45300.0
2008-07-09 15:35:00,32.26,32.3,31.89,31.94,32200.0,31.2617,31.3004,30.9031,30.9516,32200.0
2008-07-09 15:40:00,31.95,31.98,31.51,31.52,49300.0,30.9613,30.9903,30.5349,30.5446,49300.0
2008-07-09 15:45:00,31.52,31.76,31.0,31.2,113800.0,30.5446,30.7771,30.0407,30.2345,113800.0
2008-07-09 15:50:00,31.2,31.35,31.06,31.3,66800.0,30.2345,30.3798,30.0988,30.3314,66800.0
2008-07-09 15:55:00,31.29,31.38,31.18,31.3,64800.0,30.3217,30.4089,30.2151,30.3314,64800.0
2008-07-10 09:30:00,30.55,31.19,30.26,30.26,40800.0,29.6046,30.2248,29.3236,29.3236,40800.0
2008-07-10 09:35:00,30.37,30.41,29.66,29.86,46400.0,29.4302,29.4689,28.7421,28.9359,46400.0
2008-07-10 09:40:00,29.91,31.26,29.81,31.2,42300.0,28.9844,30.2926,28.8875,30.2345,42300.0
2008-07-10 09:45:00,31.14,31.97,31.06,31.32,75400.0,30.1763,30.9806,30.0988,30.3508,75400.0
2008-07-10 09:50:00,31.32,31.32,30.76,31.22,36700.0,30.3508,30.3508,29.8081,30.2539,36700.0
2008-07-10 09:55:00,31.14,31.22,31.04,31.22,12500.0,30.1763,30.2539,30.0794,30.2539,12500.0
2008-07-10 10:00:00,31.16,31.65,30.91,31.19,28600.0,30.1957,30.6705,29.9534,30.2248,28600.0
2008-07-10 10:05:00,31.2,31.67,31.2,31.53,23300.0,30.2345,30.6899,30.2345,30.5543,23300.0
2008-07-10 10:10:00,31.64,31.91,31.55,31.57,31000.0,30.6609,30.9225,30.5736,30.593,31000.0
2008-07-10 10:15:00,31.55,31.55,31.14,31.21,14200.0,30.5736,30.5736,30.1763,30.2442,14200.0
2008-07-10 10:20:00,31.18,31.67,31.08,31.54,14700.0,30.2151,30.6899,30.1182,30.5639,14700.0
2008-07-10 10:25:00,31.52,31.64,31.47,31.63,6500.0,30.5446,30.6609,30.4961,30.6512,6500.0
2008-07-10 10:30:00,31.58,31.8,31.35,31.69,13300.0,30.6027,30.8159,30.3798,30.7093,13300.0
2008-07-10 10:35:00,31.63,31.78,31.35,31.78,13000.0,30.6512,30.7965,30.3798,30.7965,13000.0
2008-07-10 10:40:00,31.8,31.98,31.71,31.87,26900.0,30.8159,30.9903,30.7287,30.8837,26900.0
2008-07-10 10:45:00,31.86,31.97,31.52,31.66,21500.0,30.874,30.9806,30.5446,30.6802,21500.0
2008-07-10 10:50:00,31.67,31.83,31.55,31.67,9000.0,30.6899,30.845,30.5736,30.6899,9000.0
2008-07-10 10:55:00,31.74,31.74,31.55,31.55,3900.0,30.7578,30.7578,30.5736,30.5736,3900.0
2008-07-10 11:00:00,31.56,31.86,31.27,31.79,10400.0,30.5833,30.874,30.3023,30.8062,10400.0
2008-07-10 11:05:00,31.7,31.72,31.41,31.41,9300.0,30.719,30.7384,30.438,30.438,9300.0
2008-07-10 11:10:00,31.46,31.55,31.43,31.5,3500.0,30.4864,30.5736,30.4574,30.5252,3500.0
2008-07-10 11:15:00,31.4,31.63,31.08,31.3,13900.0,30.4283,30.6512,30.1182,30.3314,13900.0
2008-07-10 11:20:00,31.34,31.47,31.18,31.18,6600.0,30.3701,30.4961,30.2151,30.2151,6600.0
2008-07-10 11:25:00,31.17,31.17,30.87,31.01,12300.0,30.2054,30.2054,29.9147,30.0503,12300.0
2008-07-10 11:30:00,30.92,31.39,30.92,31.29,8600.0,29.9631,30.4186,29.9631,30.3217,8600.0
2008-07-10 11:35:00,31.29,31.4,31.03,31.03,5200.0,30.3217,30.4283,30.0697,30.0697,5200.0
2008-07-10 11:40:00,31.15,31.26,30.98,31.04,3600.0,30.186,30.2926,30.0213,30.0794,3600.0
2008-07-10 11:45:00,30.99,31.05,30.86,30.86,8300.0,30.031,30.0891,29.905,29.905,8300.0
2008-07-10 11:50:00,30.87,31.1,30.87,31.07,7000.0,29.9147,30.1376,29.9147,30.1085,7000.0
2008-07-10 11:55:00,31.06,31.09,30.71,30.76,20000.0,30.0988,30.1279,29.7596,29.8081,20000.0
2008-07-10 12:00:00,30.8,31.11,30.6,30.89,19300.0,29.8468,30.1473,29.653,29.9341,19300.0
2008-07-10 12:05:00,30.9,31.0,30.8,30.8,7000.0,29.9438,30.0407,29.8468,29.8468,7000.0
2008-07-10 12:10:00,30.89,30.98,30.84,30.98,3700.0,29.9341,30.0213,29.8856,30.0213,3700.0
2008-07-10 12:15:00,30.98,31.02,30.88,30.92,16200.0,30.0213,30.06,29.9244,29.9631,16200.0
2008-07-10 12:20:00,30.85,30.85,30.68,30.77,2000.0,29.8953,29.8953,29.7306,29.8178,2000.0
2008-07-10 12:25:00,30.77,30.77,30.6,30.61,3300.0,29.8178,29.8178,29.653,29.6627,3300.0
2008-07-10 12:30:00,30.67,30.78,30.61,30.78,2100.0,29.7209,29.8275,29.6627,29.8275,2100.0
2008-07-10 12:35:00,30.78,30.9,30.67,30.7,6100.0,29.8275,29.9438,29.7209,29.7499,6100.0
2008-07-10 12:40:00,30.76,30.93,30.74,30.89,4800.0,29.8081,29.9728,29.7887,29.9341,4800.0
2008-07-10 12:45:00,30.89,30.9,30.63,30.63,5300.0,29.9341,29.9438,29.6821,29.6821,5300.0
2008-07-10 12:50:00,30.63,30.69,30.55,30.55,7400.0,29.6821,29.7403,29.6046,29.6046,7400.0
2008-07-10 12:55:00,30.54,30.56,30.41,30.44,6500.0,29.5949,29.6143,29.4689,29.498,6500.0
2008-07-10 13:00:00,30.45,30.68,30.45,30.68,7300.0,29.5077,29.7306,29.5077,29.7306,7300.0
2008-07-10 13:05:00,30.65,30.68,30.58,30.61,9700.0,29.7015,29.7306,29.6337,29.6627,9700.0
2008-07-10 13:10:00,30.65,30.79,30.62,30.74,8000.0,29.7015,29.8372,29.6724,29.7887,8000.0
2008-07-10 13:15:00,30.76,30.83,30.6,30.8,6700.0,29.8081,29.8759,29.653,29.8468,6700.0
2008-07-10 13:20:00,30.77,30.8,30.37,30.58,11900.0,29.8178,29.8468,29.4302,29.6337,11900.0
2008-07-10 13:25:00,30.53,30.73,30.5,30.73,4600.0,29.5852,29.779,29.5561,29.779,4600.0
2008-07-10 13:30:00,30.68,30.96,30.68,30.91,3400.0,29.7306,30.0019,29.7306,29.9534,3400.0
2008-07-10 13:35:00,30.93,30.94,30.71,30.79,11400.0,29.9728,29.9825,29.7596,29.8372,11400.0
2008-07-10 13:40:00,30.76,30.76,30.69,30.69,1300.0,29.8081,29.8081,29.7403,29.7403,1300.0
2008-07-10 13:45:00,30.72,30.85,30.7,30.8,4500.0,29.7693,29.8953,29.7499,29.8468,4500.0
2008-07-10 13:50:00,30.72,30.99,30.7,30.93,6100.0,29.7693,30.031,29.7499,29.9728,6100.0
2008-07-10 13:55:00,30.99,31.25,30.89,30.91,11200.0,30.031,30.2829,29.9341,29.9534,11200.0
2008-07-10 14:00:00,30.89,31.06,30.77,31.0,3200.0,29.9341,30.0988,29.8178,30.0407,3200.0
2008-07-10 14:05:00,31.01,31.1,30.89,30.94,7400.0,30.0503,30.1376,29.9341,29.9825,7400.0
2008-07-10 14:10:00,30.93,31.35,30.93,31.14,24900.0,29.9728,30.3798,29.9728,30.1763,24900.0
2008-07-10 14:15:00,31.09,31.13,30.86,30.96,10300.0,30.1279,30.1666,29.905,30.0019,10300.0
2008-07-10 14:20:00,30.95,31.09,30.86,30.99,3100.0,29.9922,30.1279,29.905,30.031,3100.0
2008-07-10 14:25:00,30.97,30.97,30.62,30.75,6600.0,30.0116,30.0116,29.6724,29.7984,6600.0
2008-07-10 14:30:00,30.75,30.97,30.6,30.61,6500.0,29.7984,30.0116,29.653,29.6627,6500.0
2008-07-10 14:35:00,30.62,31.08,30.62,30.97,9600.0,29.6724,30.1182,29.6724,30.0116,9600.0
2008-07-10 14:40:00,30.95,30.95,30.51,30.58,6800.0,29.9922,29.9922,29.5658,29.6337,6800.0
2008-07-10 14:45:00,30.54,30.74,30.44,30.49,12700.0,29.5949,29.7887,29.498,29.5464,12700.0
2008-07-10 14:50:00,30.47,30.52,30.01,30.27,17000.0,29.5271,29.5755,29.0813,29.3332,17000.0
2008-07-10 14:55:00,30.25,30.44,30.1,30.2,7200.0,29.3139,29.498,29.1685,29.2654,7200.0
2008-07-10 15:00:00,30.22,30.49,30.14,30.44,8500.0,29.2848,29.5464,29.2073,29.498,8500.0
2008-07-10 15:05:00,30.42,30.54,30.17,30.45,7900.0,29.4786,29.5949,29.2363,29.5077,7900.0
2008-07-10 15:10:00,30.46,30.88,30.46,30.8,12100.0,29.5174,29.9244,29.5174,29.8468,12100.0
2008-07-10 15:15:00,30.8,30.86,30.71,30.86,15000.0,29.8468,29.905,29.7596,29.905,15000.0
2008-07-10 15:20:00,30.89,31.01,30.76,30.85,16500.0,29.9341,30.0503,29.8081,29.8953,16500.0
2008-07-10 15:25:00,30.85,30.93,30.75,30.8,8500.0,29.8953,29.9728,29.7984,29.8468,8500.0
2008-07-10 15:30:00,30.83,30.95,30.79,30.82,5600.0,29.8759,29.9922,29.8372,29.8662,5600.0
2008-07-10 15:35:00,30.84,30.87,30.75,30.77,4300.0,29.8856,29.9147,29.7984,29.8178,4300.0
2008-07-10 15:40:00,30.75,30.85,30.75,30.85,5100.0,29.7984,29.8953,29.7984,29.8953,5100.0
2008-07-10 15:45:00,30.88,31.0,30.79,30.92,8300.0,29.9244,30.0407,29.8372,29.9631,8300.0
2008-07-10 15:50:00,30.92,30.95,30.84,30.93,6400.0,29.9631,29.9922,29.8856,29.9728,6400.0
2008-07-10 15:55:00,30.96,31.07,30.88,30.93,15300.0,30.0019,30.1085,29.9244,29.9728,15300.0
2008-07-11 09:30:00,30.26,30.94,29.82,30.19,25300.0,29.3236,29.9825,28.8972,29.2557,25300.0
2008-07-11 09:35:00,30.06,30.38,29.85,30.25,22600.0,29.1297,29.4398,28.9262,29.3139,22600.0
2008-07-11 09:40:00,30.24,30.54,29.94,30.52,13900.0,29.3042,29.5949,29.0135,29.5755,13900.0
2008-07-11 09:45:00,30.63,30.7,30.34,30.48,13700.0,29.6821,29.7499,29.4011,29.5368,13700.0
2008-07-11 09:50:00,30.58,30.65,30.3,30.58,6600.0,29.6337,29.7015,29.3623,29.6337,6600.0
2008-07-11 09:55:00,30.63,30.92,30.42,30.72,4100.0,29.6821,29.9631,29.4786,29.7693,4100.0
2008-07-11 10:00:00,30.7,30.8,30.61,30.73,5900.0,29.7499,29.8468,29.6627,29.779,5900.0
2008-07-11 10:05:00,30.63,30.83,30.59,30.83,5100.0,29.6821,29.8759,29.6433,29.8759,5100.0
2008-07-11 10:10:00,30.8,30.8,30.4,30.68,4800.0,29.8468,29.8468,29.4592,29.7306,4800.0
2008-07-11 10:15:00,30.55,30.6,30.3,30.3,6900.0,29.6046,29.653,29.3623,29.3623,6900.0
2008-07-11 10:20:00,30.37,30.37,30.25,30.25,4600.0,29.4302,29.4302,29.3139,29.3139,4600.0
2008-07-11 10:25:00,30.33,30.47,30.1,30.44,13700.0,29.3914,29.5271,29.1685,29.498,13700.0
2008-07-11 10:30:00,30.34,30.62,30.1,30.38,4900.0,29.4011,29.6724,29.1685,29.4398,4900.0
2008-07-11 10:35:00,30.36,30.45,30.08,30.08,21800.0,29.4205,29.5077,29.1491,29.1491,21800.0
2008-07-11 10:40:00,30.05,30.16,30.0,30.05,5600.0,29.1201,29.2267,29.0716,29.1201,5600.0
2008-07-11 10:45:00,30.15,30.31,30.15,30.21,5100.0,29.217,29.372,29.217,29.2751,5100.0
2008-07-11 10:50:00,30.26,30.44,30.26,30.35,2200.0,29.3236,29.498,29.3236,29.4108,2200.0
2008-07-11 10:55:00,30.39,30.41,30.25,30.41,2000.0,29.4495,29.4689,29.3139,29.4689,2000.0
2008-07-11 11:00:00,30.31,30.37,30.11,30.14,6000.0,29.372,29.4302,29.1782,29.2073,6000.0
2008-07-11 11:05:00,30.16,30.32,30.06,30.12,5600.0,29.2267,29.3817,29.1297,29.1879,5600.0
2008-07-11 11:10:00,30.14,30.42,30.13,30.29,6300.0,29.2073,29.4786,29.1976,29.3526,6300.0
2008-07-11 11:15:00,30.22,30.35,30.02,30.09,4000.0,29.2848,29.4108,29.091,29.1588,4000.0
2008-07-11 11:20:00,30.01,30.04,30.0,30.04,15000.0,29.0813,29.1104,29.0716,29.1104,15000.0
2008-07-11 11:25:00,30.0,30.04,29.95,30.0,7600.0,29.0716,29.1104,29.0232,29.0716,7600.0
2008-07-11 11:30:00,29.92,29.92,29.48,29.69,28600.0,28.9941,28.9941,28.5677,28.7712,28600.0
2008-07-11 11:35:00,29.69,29.89,29.42,29.82,8600.0,28.7712,28.965,28.5096,28.8972,8600.0
2008-07-11 11:40:00,29.83,29.96,29.65,29.93,5700.0,28.9069,29.0328,28.7324,29.0038,5700.0
2008-07-11 11:45:00,29.93,29.97,29.64,29.68,6300.0,29.0038,29.0425,28.7227,28.7615,6300.0
2008-07-11 11:50:00,29.65,29.75,29.62,29.68,10800.0,28.7324,28.8293,28.7034,28.7615,10800.0
2008-07-11 11:55:00,29.69,29.75,29.55,29.69,23200.0,28.7712,28.8293,28.6355,28.7712,23200.0
2008-07-11 12:00:00,29.7,29.73,29.51,29.62,10100.0,28.7809,28.81,28.5968,28.7034,10100.0
2008-07-11 12:05:00,29.59,29.68,29.31,29.36,14800.0,28.6743,28.7615,28.403,28.4514,14800.0
2008-07-11 12:10:00,29.33,29.37,29.19,29.19,10500.0,28.4223,28.4611,28.2867,28.2867,10500.0
2008-07-11 12:15:00,29.27,29.39,28.7,28.78,32400.0,28.3642,28.4805,27.8118,27.8894,32400.0
2008-07-11 12:20:00,28.81,29.1,28.67,28.93,20700.0,27.9184,28.1995,27.7828,28.0347,20700.0
2008-07-11 12:25:00,28.96,28.96,28.65,28.78,11000.0,28.0638,28.0638,27.7634,27.8894,11000.0
2008-07-11 12:30:00,28.7,28.74,28.5,28.53,9200.0,27.8118,27.8506,27.618,27.6471,9200.0
2008-07-11 12:35:00,28.55,28.62,28.5,28.52,14000.0,27.6665,27.7343,27.618,27.6374,14000.0
2008-07-11 12:40:00,28.52,28.52,28.1,28.29,30300.0,27.6374,27.6374,27.2304,27.4145,30300.0
2008-07-11 12:45:00,28.21,28.33,28.17,28.17,15000.0,27.337,27.4533,27.2982,27.2982,15000.0
2008-07-11 12:50:00,28.22,28.22,28.0,28.0,16400.0,27.3467,27.3467,27.1335,27.1335,16400.0
2008-07-11 12:55:00,28.0,28.51,27.9,28.19,34000.0,27.1335,27.6277,27.0366,27.3176,34000.0
2008-07-11 13:00:00,28.17,28.17,27.9,28.05,11700.0,27.2982,27.2982,27.0366,27.182,11700.0
2008-07-11 13:05:00,28.05,28.15,28.01,28.15,9000.0,27.182,27.2789,27.1432,27.2789,9000.0
2008-07-11 13:10:00,28.17,28.33,28.14,28.33,8700.0,27.2982,27.4533,27.2692,27.4533,8700.0
2008-07-11 13:15:00,28.3,28.38,28.23,28.28,4900.0,27.4242,27.5017,27.3564,27.4048,4900.0
2008-07-11 13:20:00,28.28,28.39,27.99,28.36,10000.0,27.4048,27.5114,27.1238,27.4824,10000.0
2008-07-11 13:25:00,28.25,28.26,28.03,28.21,7800.0,27.3758,27.3855,27.1626,27.337,7800.0
2008-07-11 13:30:00,28.22,28.47,28.2,28.46,10300.0,27.3467,27.589,27.3273,27.5793,10300.0
2008-07-11 13:35:00,28.46,28.73,28.41,28.73,20800.0,27.5793,27.8409,27.5308,27.8409,20800.0
2008-07-11 13:40:00,28.74,29.12,28.57,28.76,23100.0,27.8506,28.2188,27.6859,27.87,23100.0
2008-07-11 13:45:00,28.77,28.81,28.66,28.77,7000.0,27.8797,27.9184,27.7731,27.8797,7000.0
2008-07-11 13:50:00,28.72,29.01,28.71,28.89,9100.0,27.8312,28.1122,27.8215,27.996,9100.0
2008-07-11 13:55:00,28.88,29.08,28.87,29.04,11100.0,27.9863,28.1801,27.9766,28.1413,11100.0
2008-07-11 14:00:00,29.04,29.16,29.03,29.1,9900.0,28.1413,28.2576,28.1316,28.1995,9900.0
2008-07-11 14:05:00,29.09,29.66,29.08,29.1,22000.0,28.1898,28.7421,28.1801,28.1995,22000.0
2008-07-11 14:10:00,29.1,29.34,29.1,29.22,18800.0,28.1995,28.432,28.1995,28.3157,18800.0
2008-07-11 14:15:00,29.19,29.19,28.83,28.87,14600.0,28.2867,28.2867,27.9378,27.9766,14600.0
2008-07-11 14:20:00,28.87,28.93,28.75,28.76,8000.0,27.9766,28.0347,27.8603,27.87,8000.0
2008-07-11 14:25:00,28.76,28.98,28.75,28.77,6300.0,27.87,28.0832,27.8603,27.8797,6300.0
2008-07-11 14:30:00,28.77,28.88,28.53,28.74,18700.0,27.8797,27.9863,27.6471,27.8506,18700.0
2008-07-11 14:35:00,28.72,29.08,28.67,28.97,7200.0,27.8312,28.1801,27.7828,28.0735,7200.0
2008-07-11 14:40:00,28.98,28.98,28.6,28.83,11100.0,28.0832,28.0832,27.7149,27.9378,11100.0
2008-07-11 14:45:00,28.89,29.28,28.89,29.28,10200.0,27.996,28.3739,27.996,28.3739,10200.0
2008-07-11 14:50:00,29.28,29.8,29.24,29.29,14500.0,28.3739,28.8778,28.3351,28.3836,14500.0
2008-07-11 14:55:00,29.29,29.56,29.29,29.47,4400.0,28.3836,28.6452,28.3836,28.558,4400.0
2008-07-11 15:00:00,29.5,30.31,29.46,30.29,16100.0,28.5871,29.372,28.5483,29.3526,16100.0
2008-07-11 15:05:00,30.19,30.21,29.7,29.77,21700.0,29.2557,29.2751,28.7809,28.8487,21700.0
2008-07-11 15:10:00,29.74,29.98,29.57,29.57,10700.0,28.8197,29.0522,28.6549,28.6549,10700.0
2008-07-11 15:15:00,29.6,29.7,29.45,29.51,7800.0,28.684,28.7809,28.5386,28.5968,7800.0
2008-07-11 15:20:00,29.58,30.0,29.46,29.52,8200.0,28.6646,29.0716,28.5483,28.6065,8200.0
2008-07-11 15:25:00,29.55,29.8,29.55,29.67,14700.0,28.6355,28.8778,28.6355,28.7518,14700.0
2008-07-11 15:30:00,29.7,29.8,29.63,29.67,21100.0,28.7809,28.8778,28.7131,28.7518,21100.0
2008-07-11 15:35:00,29.71,29.76,29.63,29.68,12400.0,28.7906,28.839,28.7131,28.7615,12400.0
2008-07-11 15:40:00,29.72,30.1,29.59,30.1,9900.0,28.8003,29.1685,28.6743,29.1685,9900.0
2008-07-11 15:45:00,30.04,30.23,29.9,29.9,13800.0,29.1104,29.2945,28.9747,28.9747,13800.0
2008-07-11 15:50:00,29.91,30.3,29.91,30.28,12600.0,28.9844,29.3623,28.9844,29.3429,12600.0
2008-07-11 15:55:00,30.27,30.34,30.14,30.14,24400.0,29.3332,29.4011,29.2073,29.2073,24400.0
2008-07-14 09:30:00,31.35,31.7,31.04,31.13,33500.0,30.3798,30.719,30.0794,30.1666,33500.0
2008-07-14 09:35:00,31.16,31.38,30.6,30.65,26600.0,30.1957,30.4089,29.653,29.7015,26600.0
2008-07-14 09:40:00,30.72,31.2,30.64,30.88,13900.0,29.7693,30.2345,29.6918,29.9244,13900.0
2008-07-14 09:45:00,30.92,31.29,30.86,31.01,19800.0,29.9631,30.3217,29.905,30.0503,19800.0
2008-07-14 09:50:00,31.04,31.17,30.84,31.14,9900.0,30.0794,30.2054,29.8856,30.1763,9900.0
2008-07-14 09:55:00,31.17,31.21,30.26,30.64,50900.0,30.2054,30.2442,29.3236,29.6918,50900.0
2008-07-14 10:00:00,30.53,30.59,30.29,30.46,8900.0,29.5852,29.6433,29.3526,29.5174,8900.0
2008-07-14 10:05:00,30.42,30.56,30.37,30.56,6900.0,29.4786,29.6143,29.4302,29.6143,6900.0
2008-07-14 10:10:00,30.53,30.72,30.4,30.49,10500.0,29.5852,29.7693,29.4592,29.5464,10500.0
2008-07-14 10:15:00,30.51,30.59,30.32,30.33,6800.0,29.5658,29.6433,29.3817,29.3914,6800.0
2008-07-14 10:20:00,30.37,30.64,30.2,30.23,11100.0,29.4302,29.6918,29.2654,29.2945,11100.0
2008-07-14 10:25:00,30.2,30.26,29.84,30.02,15900.0,29.2654,29.3236,28.9166,29.091,15900.0
2008-07-14 10:30:00,30.01,30.08,29.61,29.97,8600.0,29.0813,29.1491,28.6937,29.0425,8600.0
2008-07-14 10:35:00,29.99,30.07,29.8,30.03,19000.0,29.0619,29.1394,28.8778,29.1007,19000.0
2008-07-14 10:40:00,29.92,30.24,29.92,30.1,15400.0,28.9941,29.3042,28.9941,29.1685,15400.0
2008-07-14 10:45:00,30.06,30.28,30.04,30.12,4300.0,29.1297,29.3429,29.1104,29.1879,4300.0
2008-07-14 10:50:00,30.22,30.38,30.12,30.27,15300.0,29.2848,29.4398,29.1879,29.3332,15300.0
2008-07-14 10:55:00,30.3,30.62,30.17,30.62,11500.0,29.3623,29.6724,29.2363,29.6724,11500.0
2008-07-14 11:00:00,30.61,30.61,30.27,30.34,8800.0,29.6627,29.6627,29.3332,29.4011,8800.0
2008-07-14 11:05:00,30.34,30.34,30.1,30.1,5600.0,29.4011,29.4011,29.1685,29.1685,5600.0
2008-07-14 11:10:00,30.1,30.24,29.85,30.15,10900.0,29.1685,29.3042,28.9262,29.217,10900.0
2008-07-14 11:15:00,30.28,30.42,30.21,30.22,2200.0,29.3429,29.4786,29.2751,29.2848,2200.0
2008-07-14 11:20:00,30.17,30.18,30.04,30.04,2200.0,29.2363,29.246,29.1104,29.1104,2200.0
2008-07-14 11:25:00,29.96,30.16,29.95,30.16,5800.0,29.0328,29.2267,29.0232,29.2267,5800.0
2008-07-14 11:30:00,30.15,30.15,29.88,30.1,6500.0,29.217,29.217,28.9553,29.1685,6500.0
2008-07-14 11:35:00,29.96,30.03,29.77,29.77,6900.0,29.0328,29.1007,28.8487,28.8487,6900.0
2008-07-14 11:40:00,29.94,29.99,29.85,29.92,6300.0,29.0135,29.0619,28.9262,28.9941,6300.0
2008-07-14 11:45:00,29.98,30.04,29.79,29.91,3600.0,29.0522,29.1104,28.8681,28.9844,3600.0
2008-07-14 11:50:00,29.87,29.91,29.65,29.69,6300.0,28.9456,28.9844,28.7324,28.7712,6300.0
2008-07-14 11:55:00,29.67,29.78,29.51,29.58,10200.0,28.7518,28.8584,28.5968,28.6646,10200.0
2008-07-14 12:00:00,29.67,29.69,29.36,29.37,6800.0,28.7518,28.7712,28.4514,28.4611,6800.0
2008-07-14 12:05:00,29.43,29.53,29.41,29.5,6900.0,28.5192,28.6162,28.4999,28.5871,6900.0
2008-07-14 12:10:00,29.42,29.56,29.42,29.56,4400.0,28.5096,28.6452,28.5096,28.6452,4400.0
2008-07-14 12:15:00,29.59,29.73,29.53,29.53,5400.0,28.6743,28.81,28.6162,28.6162,5400.0
2008-07-14 12:20:00,29.66,29.68,29.5,29.5,2300.0,28.7421,28.7615,28.5871,28.5871,2300.0
2008-07-14 12:25:00,29.5,29.53,29.37,29.43,2400.0,28.5871,28.6162,28.4611,28.5192,2400.0
2008-07-14 12:30:00,29.42,29.46,29.34,29.44,11400.0,28.5096,28.5483,28.432,28.5289,11400.0
2008-07-14 12:35:00,29.34,29.56,29.27,29.34,79100.0,28.432,28.6452,28.3642,28.432,79100.0
2008-07-14 12:40:00,29.38,29.66,29.31,29.48,23000.0,28.4708,28.7421,28.403,28.5677,23000.0
2008-07-14 12:45:00,29.45,29.6,29.41,29.58,3600.0,28.5386,28.684,28.4999,28.6646,3600.0
2008-07-14 12:50:00,29.59,29.73,29.52,29.68,3500.0,28.6743,28.81,28.6065,28.7615,3500.0
2008-07-14 12:55:00,29.64,29.74,29.56,29.56,2000.0,28.7227,28.8197,28.6452,28.6452,2000.0
2008-07-14 13:00:00,29.54,29.67,29.54,29.6,2100.0,28.6258,28.7518,28.6258,28.684,2100.0
2008-07-14 13:05:00,29.58,29.68,29.57,29.62,4700.0,28.6646,28.7615,28.6549,28.7034,4700.0
2008-07-14 13:10:00,29.61,29.66,29.51,29.57,3500.0,28.6937,28.7421,28.5968,28.6549,3500.0
2008-07-14 13:15:00,29.6,29.75,29.57,29.64,1900.0,28.684,28.8293,28.6549,28.7227,1900.0
2008-07-14 13:20:00,29.61,29.75,29.59,29.75,2700.0,28.6937,28.8293,28.6743,28.8293,2700.0
2008-07-14 13:25:00,29.76,29.76,29.65,29.69,700.0,28.839,28.839,28.7324,28.7712,700.0
2008-07-14 13:30:00,29.6,29.73,29.6,29.72,2600.0,28.684,28.81,28.684,28.8003,2600.0
2008-07-14 13:35:00,29.7,29.7,29.59,29.64,1600.0,28.7809,28.7809,28.6743,28.7227,1600.0
2008-07-14 13:40:00,29.72,29.89,29.69,29.82,17300.0,28.8003,28.965,28.7712,28.8972,17300.0
2008-07-14 13:45:00,29.8,30.03,29.8,29.93,6100.0,28.8778,29.1007,28.8778,29.0038,6100.0
2008-07-14 13:50:00,30.04,30.04,29.89,29.99,3200.0,29.1104,29.1104,28.965,29.0619,3200.0
2008-07-14 13:55:00,29.93,30.09,29.89,30.07,6500.0,29.0038,29.1588,28.965,29.1394,6500.0
2008-07-14 14:00:00,30.07,30.09,29.95,30.02,5100.0,29.1394,29.1588,29.0232,29.091,5100.0
2008-07-14 14:05:00,30.0,30.27,30.0,30.22,7700.0,29.0716,29.3332,29.0716,29.2848,7700.0
2008-07-14 14:10:00,30.23,30.25,29.95,29.96,9400.0,29.2945,29.3139,29.0232,29.0328,9400.0
2008-07-14 14:15:00,29.95,29.96,29.9,29.93,9800.0,29.0232,29.0328,28.9747,29.0038,9800.0
2008-07-14 14:20:00,29.91,30.03,29.88,29.98,11000.0,28.9844,29.1007,28.9553,29.0522,11000.0
2008-07-14 14:25:00,29.92,30.03,29.92,30.0,7000.0,28.9941,29.1007,28.9941,29.0716,7000.0
2008-07-14 14:30:00,29.99,30.12,29.98,30.01,7600.0,29.0619,29.1879,29.0522,29.0813,7600.0
2008-07-14 14:35:00,30.05,30.08,30.0,30.0,9200.0,29.1201,29.1491,29.0716,29.0716,9200.0
2008-07-14 14:40:00,30.0,30.16,30.0,30.16,9500.0,29.0716,29.2267,29.0716,29.2267,9500.0
2008-07-14 14:45:00,30.08,30.18,30.04,30.11,9600.0,29.1491,29.246,29.1104,29.1782,9600.0
2008-07-14 14:50:00,30.11,30.2,30.07,30.1,7000.0,29.1782,29.2654,29.1394,29.1685,7000.0
2008-07-14 14:55:00,30.15,30.33,30.1,30.2,4800.0,29.217,29.3914,29.1685,29.2654,4800.0
2008-07-14 15:00:00,30.22,30.25,30.09,30.09,14400.0,29.2848,29.3139,29.1588,29.1588,14400.0
2008-07-14 15:05:00,30.1,30.11,30.0,30.02,18400.0,29.1685,29.1782,29.0716,29.091,18400.0
2008-07-14 15:10:00,30.06,30.11,29.99,30.0,9800.0,29.1297,29.1782,29.0619,29.0716,9800.0
2008-07-14 15:15:00,29.99,30.06,29.98,30.01,17400.0,29.0619,29.1297,29.0522,29.0813,17400.0
2008-07-14 15:20:00,30.02,30.27,29.96,30.27,34000.0,29.091,29.3332,29.0328,29.3332,34000.0
2008-07-14 15:25:00,30.16,30.41,30.13,30.32,17300.0,29.2267,29.4689,29.1976,29.3817,17300.0
2008-07-14 15:30:00,30.34,30.75,30.25,30.56,32500.0,29.4011,29.7984,29.3139,29.6143,32500.0
2008-07-14 15:35:00,30.53,30.61,30.31,30.49,12200.0,29.5852,29.6627,29.372,29.5464,12200.0
2008-07-14 15:40:00,30.49,30.77,30.48,30.61,18900.0,29.5464,29.8178,29.5368,29.6627,18900.0
2008-07-14 15:45:00,30.6,31.18,30.6,30.98,21600.0,29.653,30.2151,29.653,30.0213,21600.0
2008-07-14 15:50:00,30.91,30.91,30.55,30.63,21100.0,29.9534,29.9534,29.6046,29.6821,21100.0
2008-07-14 15:55:00,30.63,30.67,30.52,30.56,16600.0,29.6821,29.7209,29.5755,29.6143,16600.0
2008-07-15 09:30:00,30.43,30.43,29.57,30.0,14200.0,29.4883,29.4883,28.6549,29.0716,14200.0
2008-07-15 09:35:00,29.69,29.69,29.1,29.38,30100.0,28.7712,28.7712,28.1995,28.4708,30100.0
2008-07-15 09:40:00,29.38,29.48,29.18,29.25,14000.0,28.4708,28.5677,28.277,28.3448,14000.0
2008-07-15 09:45:00,29.32,29.57,29.2,29.27,6600.0,28.4126,28.6549,28.2964,28.3642,6600.0
2008-07-15 09:50:00,29.37,29.37,29.18,29.21,21000.0,28.4611,28.4611,28.277,28.3061,21000.0
2008-07-15 09:55:00,29.21,29.24,29.04,29.09,20500.0,28.3061,28.3351,28.1413,28.1898,20500.0
2008-07-15 10:00:00,29.06,29.1,28.72,28.72,16800.0,28.1607,28.1995,27.8312,27.8312,16800.0
2008-07-15 10:05:00,28.77,28.82,28.39,28.66,7800.0,27.8797,27.9281,27.5114,27.7731,7800.0
2008-07-15 10:10:00,28.67,28.72,28.56,28.66,8600.0,27.7828,27.8312,27.6762,27.7731,8600.0
2008-07-15 10:15:00,28.61,28.64,28.43,28.52,23500.0,27.7246,27.7537,27.5502,27.6374,23500.0
2008-07-15 10:20:00,28.58,28.68,28.12,28.42,17400.0,27.6955,27.7925,27.2498,27.5405,17400.0
2008-07-15 10:25:00,28.42,28.44,28.31,28.4,5200.0,27.5405,27.5599,27.4339,27.5211,5200.0
2008-07-15 10:30:00,28.34,28.6,28.12,28.18,12100.0,27.463,27.7149,27.2498,27.3079,12100.0
2008-07-15 10:35:00,28.2,28.29,28.12,28.29,10100.0,27.3273,27.4145,27.2498,27.4145,10100.0
2008-07-15 10:40:00,28.27,28.44,28.15,28.28,10300.0,27.3951,27.5599,27.2789,27.4048,10300.0
2008-07-15 10:45:00,28.22,28.43,28.21,28.42,12700.0,27.3467,27.5502,27.337,27.5405,12700.0
2008-07-15 10:50:00,28.29,28.6,28.26,28.5,10600.0,27.4145,27.7149,27.3855,27.618,10600.0
2008-07-15 10:55:00,28.48,28.48,27.94,28.13,21700.0,27.5986,27.5986,27.0754,27.2595,21700.0
2008-07-15 11:00:00,28.11,28.6,28.11,28.6,10500.0,27.2401,27.7149,27.2401,27.7149,10500.0
2008-07-15 11:05:00,28.56,28.9,28.54,28.7,39800.0,27.6762,28.0056,27.6568,27.8118,39800.0
2008-07-15 11:10:00,28.68,28.71,28.36,28.68,40200.0,27.7925,27.8215,27.4824,27.7925,40200.0
2008-07-15 11:15:00,28.69,28.79,28.53,28.71,2500.0,27.8021,27.8991,27.6471,27.8215,2500.0
2008-07-15 11:20:00,28.74,28.83,28.52,28.73,4500.0,27.8506,27.9378,27.6374,27.8409,4500.0
2008-07-15 11:25:00,28.76,28.76,28.25,28.37,5300.0,27.87,27.87,27.3758,27.492,5300.0
2008-07-15 11:30:00,28.42,28.46,28.3,28.44,5200.0,27.5405,27.5793,27.4242,27.5599,5200.0
2008-07-15 11:35:00,28.44,28.81,28.44,28.81,5200.0,27.5599,27.9184,27.5599,27.9184,5200.0
2008-07-15 11:40:00,28.78,29.09,28.78,29.0,7200.0,27.8894,28.1898,27.8894,28.1026,7200.0
2008-07-15 11:45:00,29.0,29.0,28.65,28.72,7700.0,28.1026,28.1026,27.7634,27.8312,7700.0
2008-07-15 11:50:00,28.75,28.79,28.74,28.79,3100.0,27.8603,27.8991,27.8506,27.8991,3100.0
2008-07-15 11:55:00,28.78,29.02,28.78,28.98,8200.0,27.8894,28.1219,27.8894,28.0832,8200.0
2008-07-15 12:00:00,28.99,29.09,28.9,29.07,8500.0,28.0929,28.1898,28.0056,28.1704,8500.0
2008-07-15 12:05:00,29.07,29.2,28.97,29.02,16100.0,28.1704,28.2964,28.0735,28.1219,16100.0
2008-07-15 12:10:00,29.03,29.18,29.03,29.18,2800.0,28.1316,28.277,28.1316,28.277,2800.0
2008-07-15 12:15:00,29.07,29.33,29.03,29.33,12800.0,28.1704,28.4223,28.1316,28.4223,12800.0
2008-07-15 12:20:00,29.33,29.49,29.16,29.37,15100.0,28.4223,28.5774,28.2576,28.4611,15100.0
2008-07-15 12:25:00,29.35,29.37,29.21,29.37,25600.0,28.4417,28.4611,28.3061,28.4611,25600.0
2008-07-15 12:30:00,29.47,29.94,29.47,29.9,18900.0,28.558,29.0135,28.558,28.9747,18900.0
2008-07-15 12:35:00,29.9,30.17,29.72,30.05,19800.0,28.9747,29.2363,28.8003,29.1201,19800.0
2008-07-15 12:40:00,30.07,30.35,30.0,30.0,12900.0,29.1394,29.4108,29.0716,29.0716,12900.0
2008-07-15 12:45:00,30.06,30.22,30.0,30.18,7100.0,29.1297,29.2848,29.0716,29.246,7100.0
2008-07-15 12:50:00,30.17,30.25,30.04,30.16,16300.0,29.2363,29.3139,29.1104,29.2267,16300.0
2008-07-15 12:55:00,30.16,30.93,30.16,30.93,19800.0,29.2267,29.9728,29.2267,29.9728,19800.0
2008-07-15 13:00:00,30.87,31.0,30.63,30.79,15200.0,29.9147,30.0407,29.6821,29.8372,15200.0
2008-07-15 13:05:00,30.8,30.91,30.5,30.9,17800.0,29.8468,29.9534,29.5561,29.9438,17800.0
2008-07-15 13:10:00,30.82,31.21,30.75,31.04,18400.0,29.8662,30.2442,29.7984,30.0794,18400.0
2008-07-15 13:15:00,30.87,30.93,30.7,30.78,2800.0,29.9147,29.9728,29.7499,29.8275,2800.0
2008-07-15 13:20:00,30.78,30.78,30.49,30.55,7800.0,29.8275,29.8275,29.5464,29.6046,7800.0
2008-07-15 13:25:00,30.61,30.75,30.5,30.59,16700.0,29.6627,29.7984,29.5561,29.6433,16700.0
2008-07-15 13:30:00,30.5,30.92,30.39,30.71,10400.0,29.5561,29.9631,29.4495,29.7596,10400.0
2008-07-15 13:35:00,30.65,30.82,30.56,30.65,12600.0,29.7015,29.8662,29.6143,29.7015,12600.0
2008-07-15 13:40:00,30.65,30.97,30.65,30.97,14200.0,29.7015,30.0116,29.7015,30.0116,14200.0
2008-07-15 13:45:00,30.92,31.2,30.85,31.15,11500.0,29.9631,30.2345,29.8953,30.186,11500.0
2008-07-15 13:50:00,31.15,31.29,31.0,31.07,21600.0,30.186,30.3217,30.0407,30.1085,21600.0
2008-07-15 13:55:00,31.2,31.5,31.2,31.48,11800.0,30.2345,30.5252,30.2345,30.5058,11800.0
2008-07-15 14:00:00,31.47,31.87,30.97,31.18,24700.0,30.4961,30.8837,30.0116,30.2151,24700.0
2008-07-15 14:05:00,31.18,31.25,30.9,30.99,6500.0,30.2151,30.2829,29.9438,30.031,6500.0
2008-07-15 14:10:00,30.94,31.11,30.9,31.04,5400.0,29.9825,30.1473,29.9438,30.0794,5400.0
2008-07-15 14:15:00,30.97,31.54,30.88,31.48,7200.0,30.0116,30.5639,29.9244,30.5058,7200.0
2008-07-15 14:20:00,31.5,31.74,31.42,31.56,19700.0,30.5252,30.7578,30.4477,30.5833,19700.0
2008-07-15 14:25:00,31.57,31.65,31.5,31.65,8400.0,30.593,30.6705,30.5252,30.6705,8400.0
2008-07-15 14:30:00,31.63,31.89,31.54,31.73,12200.0,30.6512,30.9031,30.5639,30.7481,12200.0
2008-07-15 14:35:00,31.75,32.2,31.75,32.17,32100.0,30.7674,31.2035,30.7674,31.1745,32100.0
2008-07-15 14:40:00,32.13,32.18,31.95,32.1,26300.0,31.1357,31.1841,30.9613,31.1066,26300.0
2008-07-15 14:45:00,32.05,32.61,32.05,32.55,27600.0,31.0582,31.6008,31.0582,31.5427,27600.0
2008-07-15 14:50:00,32.51,32.52,32.21,32.29,9600.0,31.5039,31.5136,31.2132,31.2907,9600.0
2008-07-15 14:55:00,32.36,32.66,32.36,32.63,19800.0,31.3586,31.6493,31.3586,31.6202,19800.0
2008-07-15 15:00:00,32.63,33.15,32.57,32.57,78300.0,31.6202,32.1241,31.5621,31.5621,78300.0
2008-07-15 15:05:00,32.63,32.99,32.54,32.99,10800.0,31.6202,31.9691,31.533,31.9691,10800.0
2008-07-15 15:10:00,32.91,33.0,32.87,33.0,24900.0,31.8916,31.9788,31.8528,31.9788,24900.0
2008-07-15 15:15:00,33.0,33.0,32.76,32.82,25000.0,31.9788,31.9788,31.7462,31.8043,25000.0
2008-07-15 15:20:00,32.81,32.89,32.55,32.59,26000.0,31.7946,31.8722,31.5427,31.5815,26000.0
2008-07-15 15:25:00,32.55,32.56,32.3,32.39,31000.0,31.5427,31.5524,31.3004,31.3876,31000.0
2008-07-15 15:30:00,32.35,32.61,31.9,32.05,31600.0,31.3489,31.6008,30.9128,31.0582,31600.0
2008-07-15 15:35:00,32.09,32.22,31.87,31.87,19800.0,31.0969,31.2229,30.8837,30.8837,19800.0
2008-07-15 15:40:00,31.93,32.04,31.65,31.71,30000.0,30.9419,31.0485,30.6705,30.7287,30000.0
2008-07-15 15:45:00,31.7,31.74,31.55,31.6,31100.0,30.719,30.7578,30.5736,30.6221,31100.0
2008-07-15 15:50:00,31.64,31.79,31.62,31.68,23000.0,30.6609,30.8062,30.6415,30.6996,23000.0
2008-07-15 15:55:00,31.68,31.84,31.68,31.73,34900.0,30.6996,30.8547,30.6996,30.7481,34900.0
2008-07-16 09:30:00,32.0,32.08,31.4,32.0,6500.0,31.0097,31.0872,30.4283,31.0097,6500.0
2008-07-16 09:35:00,32.11,32.39,31.84,31.92,10100.0,31.1163,31.3876,30.8547,30.9322,10100.0
2008-07-16 09:40:00,31.99,32.17,31.54,31.54,7500.0,31.0,31.1745,30.5639,30.5639,7500.0
2008-07-16 09:45:00,31.55,31.55,30.87,30.87,24800.0,30.5736,30.5736,29.9147,29.9147,24800.0
2008-07-16 09:50:00,30.93,31.62,30.81,31.41,9700.0,29.9728,30.6415,29.8565,30.438,9700.0
2008-07-16 09:55:00,31.6,31.81,31.53,31.7,4600.0,30.6221,30.8256,30.5543,30.719,4600.0
2008-07-16 10:00:00,31.73,32.06,31.59,31.85,12200.0,30.7481,31.0679,30.6124,30.8644,12200.0
2008-07-16 10:05:00,31.89,31.91,31.38,31.91,6700.0,30.9031,30.9225,30.4089,30.9225,6700.0
2008-07-16 10:10:00,31.77,31.8,31.65,31.8,5900.0,30.7868,30.8159,30.6705,30.8159,5900.0
2008-07-16 10:15:00,31.75,31.85,31.66,31.66,6500.0,30.7674,30.8644,30.6802,30.6802,6500.0
2008-07-16 10:20:00,31.66,31.85,31.66,31.83,1100.0,30.6802,30.8644,30.6802,30.845,1100.0
2008-07-16 10:25:00,31.83,32.0,31.81,31.95,2000.0,30.845,31.0097,30.8256,30.9613,2000.0
2008-07-16 10:30:00,32.0,32.05,31.86,31.95,4600.0,31.0097,31.0582,30.874,30.9613,4600.0
2008-07-16 10:35:00,32.02,32.55,31.98,32.55,18400.0,31.0291,31.5427,30.9903,31.5427,18400.0
2008-07-16 10:40:00,32.53,32.9,32.39,32.61,11900.0,31.5233,31.8819,31.3876,31.6008,11900.0
2008-07-16 10:45:00,32.65,32.65,32.3,32.35,8200.0,31.6396,31.6396,31.3004,31.3489,8200.0
2008-07-16 10:50:00,32.33,32.88,32.32,32.83,4900.0,31.3295,31.8625,31.3198,31.814,4900.0
2008-07-16 10:55:00,32.71,32.97,32.71,32.93,7100.0,31.6977,31.9497,31.6977,31.9109,7100.0
2008-07-16 11:00:00,32.92,33.22,32.8,32.85,50700.0,31.9012,32.192,31.785,31.8334,50700.0
2008-07-16 11:05:00,32.88,33.0,32.86,32.96,9800.0,31.8625,31.9788,31.8431,31.94,9800.0
2008-07-16 11:10:00,32.98,33.39,32.95,33.39,33900.0,31.9594,32.3567,31.9303,32.3567,33900.0
2008-07-16 11:15:00,33.37,33.41,32.94,33.19,14200.0,32.3373,32.3761,31.9206,32.1629,14200.0
2008-07-16 11:20:00,33.09,33.18,33.0,33.02,4900.0,32.066,32.1532,31.9788,31.9981,4900.0
2008-07-16 11:25:00,33.1,33.27,33.0,33.19,4300.0,32.0757,32.2404,31.9788,32.1629,4300.0
2008-07-16 11:30:00,33.2,33.26,33.04,33.09,5100.0,32.1726,32.2307,32.0175,32.066,5100.0
2008-07-16 11:35:00,33.19,33.2,33.12,33.15,7100.0,32.1629,32.1726,32.0951,32.1241,7100.0
2008-07-16 11:40:00,33.17,33.47,33.15,33.15,17800.0,32.1435,32.4342,32.1241,32.1241,17800.0
2008-07-16 11:45:00,33.15,33.41,33.15,33.37,8800.0,32.1241,32.3761,32.1241,32.3373,8800.0
2008-07-16 11:50:00,33.36,33.68,33.36,33.67,11900.0,32.3276,32.6377,32.3276,32.628,11900.0
2008-07-16 11:55:00,33.64,33.78,33.64,33.76,4200.0,32.599,32.7346,32.599,32.7152,4200.0
2008-07-16 12:00:00,33.69,33.76,33.31,33.54,10100.0,32.6474,32.7152,32.2792,32.5021,10100.0
2008-07-16 12:05:00,33.51,33.55,33.36,33.45,5800.0,32.473,32.5117,32.3276,32.4148,5800.0
2008-07-16 12:10:00,33.43,33.5,33.18,33.33,5800.0,32.3955,32.4633,32.1532,32.2986,5800.0
2008-07-16 12:15:00,33.3,33.38,33.16,33.21,7700.0,32.2695,32.347,32.1338,32.1823,7700.0
2008-07-16 12:20:00,33.23,33.44,33.2,33.36,12700.0,32.2016,32.4051,32.1726,32.3276,12700.0
2008-07-16 12:25:00,33.32,33.4,33.29,33.35,2900.0,32.2889,32.3664,32.2598,32.3179,2900.0
2008-07-16 12:30:00,33.32,33.32,33.2,33.21,5800.0,32.2889,32.2889,32.1726,32.1823,5800.0
2008-07-16 12:35:00,33.28,33.42,33.28,33.31,4800.0,32.2501,32.3858,32.2501,32.2792,4800.0
2008-07-16 12:40:00,33.31,33.63,33.27,33.6,16100.0,32.2792,32.5893,32.2404,32.5602,16100.0
2008-07-16 12:45:00,33.59,33.85,33.55,33.61,14500.0,32.5505,32.8025,32.5117,32.5699,14500.0
2008-07-16 12:50:00,33.69,33.89,33.61,33.78,11600.0,32.6474,32.8412,32.5699,32.7346,11600.0
2008-07-16 12:55:00,33.77,33.77,33.56,33.58,20200.0,32.7249,32.7249,32.5214,32.5408,20200.0
2008-07-16 13:00:00,33.58,33.74,33.57,33.71,15900.0,32.5408,32.6959,32.5311,32.6668,15900.0
2008-07-16 13:05:00,33.71,33.74,33.39,33.4,9100.0,32.6668,32.6959,32.3567,32.3664,9100.0
2008-07-16 13:10:00,33.44,33.44,33.25,33.25,6000.0,32.4051,32.4051,32.221,32.221,6000.0
2008-07-16 13:15:00,33.24,33.43,33.2,33.42,16400.0,32.2113,32.3955,32.1726,32.3858,16400.0
2008-07-16 13:20:00,33.44,33.55,33.44,33.5,5800.0,32.4051,32.5117,32.4051,32.4633,5800.0
2008-07-16 13:25:00,33.57,33.62,33.53,33.55,7900.0,32.5311,32.5796,32.4924,32.5117,7900.0
2008-07-16 13:30:00,33.53,33.6,33.43,33.47,7700.0,32.4924,32.5602,32.3955,32.4342,7700.0
2008-07-16 13:35:00,33.43,33.47,33.2,33.33,21100.0,32.3955,32.4342,32.1726,32.2986,21100.0
2008-07-16 13:40:00,33.35,33.46,33.31,33.43,3700.0,32.3179,32.4245,32.2792,32.3955,3700.0
2008-07-16 13:45:00,33.45,33.45,33.36,33.39,1700.0,32.4148,32.4148,32.3276,32.3567,1700.0
2008-07-16 13:50:00,33.36,33.48,33.28,33.48,6400.0,32.3276,32.4439,32.2501,32.4439,6400.0
2008-07-16 13:55:00,33.5,33.63,33.45,33.54,3900.0,32.4633,32.5893,32.4148,32.5021,3900.0
2008-07-16 14:00:00,33.45,33.84,33.33,33.69,14000.0,32.4148,32.7928,32.2986,32.6474,14000.0
2008-07-16 14:05:00,33.63,33.77,33.44,33.63,16500.0,32.5893,32.7249,32.4051,32.5893,16500.0
2008-07-16 14:10:00,33.64,33.87,33.6,33.68,5600.0,32.599,32.8218,32.5602,32.6377,5600.0
2008-07-16 14:15:00,33.68,33.83,33.65,33.67,6300.0,32.6377,32.7831,32.6087,32.628,6300.0
2008-07-16 14:20:00,33.72,33.83,33.72,33.83,9900.0,32.6765,32.7831,32.6765,32.7831,9900.0
2008-07-16 14:25:00,33.82,33.82,33.72,33.79,6300.0,32.7734,32.7734,32.6765,32.7443,6300.0
2008-07-16 14:30:00,33.8,33.91,33.79,33.9,9200.0,32.754,32.8606,32.7443,32.8509,9200.0
2008-07-16 14:35:00,33.9,34.12,33.85,34.01,19400.0,32.8509,33.0641,32.8025,32.9575,19400.0
2008-07-16 14:40:00,34.01,34.12,33.95,34.01,11900.0,32.9575,33.0641,32.8994,32.9575,11900.0
2008-07-16 14:45:00,34.05,34.11,33.79,33.83,17300.0,32.9963,33.0544,32.7443,32.7831,17300.0
2008-07-16 14:50:00,33.82,34.03,33.79,34.03,9800.0,32.7734,32.9769,32.7443,32.9769,9800.0
2008-07-16 14:55:00,34.03,34.04,33.8,33.85,11700.0,32.9769,32.9866,32.754,32.8025,11700.0
2008-07-16 15:00:00,33.84,33.84,33.75,33.8,13400.0,32.7928,32.7928,32.7056,32.754,13400.0
2008-07-16 15:05:00,33.8,33.8,33.5,33.58,24900.0,32.754,32.754,32.4633,32.5408,24900.0
2008-07-16 15:10:00,33.63,33.68,33.52,33.68,11600.0,32.5893,32.6377,32.4827,32.6377,11600.0
2008-07-16 15:15:00,33.7,33.72,33.56,33.61,7500.0,32.6571,32.6765,32.5214,32.5699,7500.0
2008-07-16 15:20:00,33.59,33.87,33.59,33.87,13500.0,32.5505,32.8218,32.5505,32.8218,13500.0
2008-07-16 15:25:00,33.88,33.95,33.82,33.95,5300.0,32.8315,32.8994,32.7734,32.8994,5300.0
2008-07-16 15:30:00,33.92,33.94,33.64,33.8,15700.0,32.8703,32.8897,32.599,32.754,15700.0
2008-07-16 15:35:00,33.8,33.87,33.56,33.87,11400.0,32.754,32.8218,32.5214,32.8218,11400.0
2008-07-16 15:40:00,33.89,33.97,33.69,33.8,12200.0,32.8412,32.9187,32.6474,32.754,12200.0
2008-07-16 15:45:00,33.77,34.2,33.77,34.08,34900.0,32.7249,33.1416,32.7249,33.0253,34900.0
2008-07-16 15:50:00,34.12,34.28,33.97,34.13,23000.0,33.0641,33.2192,32.9187,33.0738,23000.0
2008-07-16 15:55:00,34.14,34.28,34.05,34.16,59300.0,33.0835,33.2192,32.9963,33.1029,59300.0
2008-07-17 09:30:00,34.22,34.72,33.99,34.63,26100.0,33.161,33.6455,32.9381,33.5583,26100.0
2008-07-17 09:35:00,34.62,35.19,34.62,35.08,22600.0,33.5486,34.101,33.5486,33.9944,22600.0
2008-07-17 09:40:00,34.95,35.25,34.46,34.91,45100.0,33.8684,34.1591,33.3936,33.8297,45100.0
2008-07-17 09:45:00,34.91,35.14,34.59,34.69,25900.0,33.8297,34.0525,33.5196,33.6165,25900.0
2008-07-17 09:50:00,34.75,34.96,34.75,34.88,6700.0,33.6746,33.8781,33.6746,33.8006,6700.0
2008-07-17 09:55:00,34.96,35.0,34.63,34.67,11200.0,33.8781,33.9169,33.5583,33.5971,11200.0
2008-07-17 10:00:00,34.67,34.8,34.48,34.52,9200.0,33.5971,33.7231,33.413,33.4517,9200.0
2008-07-17 10:05:00,34.45,34.67,34.4,34.67,17400.0,33.3839,33.5971,33.3354,33.5971,17400.0
2008-07-17 10:10:00,34.63,34.73,34.46,34.5,23000.0,33.5583,33.6552,33.3936,33.4323,23000.0
2008-07-17 10:15:00,34.56,34.8,34.55,34.79,12600.0,33.4905,33.7231,33.4808,33.7134,12600.0
2008-07-17 10:20:00,34.8,34.8,34.54,34.63,13800.0,33.7231,33.7231,33.4711,33.5583,13800.0
2008-07-17 10:25:00,34.68,34.76,34.5,34.63,4500.0,33.6068,33.6843,33.4323,33.5583,4500.0
2008-07-17 10:30:00,34.6,34.78,34.6,34.66,2600.0,33.5293,33.7037,33.5293,33.5874,2600.0
2008-07-17 10:35:00,34.65,34.8,34.56,34.57,13600.0,33.5777,33.7231,33.4905,33.5002,13600.0
2008-07-17 10:40:00,34.6,34.75,34.56,34.67,6400.0,33.5293,33.6746,33.4905,33.5971,6400.0
2008-07-17 10:45:00,34.7,34.78,34.62,34.77,3400.0,33.6262,33.7037,33.5486,33.694,3400.0
2008-07-17 10:50:00,34.8,34.84,34.43,34.52,18200.0,33.7231,33.7618,33.3645,33.4517,18200.0
2008-07-17 10:55:00,34.54,34.65,34.48,34.48,11400.0,33.4711,33.5777,33.413,33.413,11400.0
2008-07-17 11:00:00,34.48,34.57,34.35,34.48,18500.0,33.413,33.5002,33.287,33.413,18500.0
2008-07-17 11:05:00,34.48,34.59,34.32,34.39,21900.0,33.413,33.5196,33.2579,33.3258,21900.0
2008-07-17 11:10:00,34.43,34.44,34.15,34.18,21300.0,33.3645,33.3742,33.0932,33.1222,21300.0
2008-07-17 11:15:00,34.18,34.21,33.9,33.91,11400.0,33.1222,33.1513,32.8509,32.8606,11400.0
2008-07-17 11:20:00,33.9,34.12,33.79,33.94,15000.0,32.8509,33.0641,32.7443,32.8897,15000.0
2008-07-17 11:25:00,34.01,34.32,34.01,34.03,17600.0,32.9575,33.2579,32.9575,32.9769,17600.0
2008-07-17 11:30:00,34.07,34.08,33.91,34.03,5100.0,33.0157,33.0253,32.8606,32.9769,5100.0
2008-07-17 11:35:00,33.94,34.18,33.94,34.05,13300.0,32.8897,33.1222,32.8897,32.9963,13300.0
2008-07-17 11:40:00,34.12,34.35,34.0,34.3,20700.0,33.0641,33.287,32.9478,33.2385,20700.0
2008-07-17 11:45:00,34.19,34.23,34.05,34.05,6400.0,33.1319,33.1707,32.9963,32.9963,6400.0
2008-07-17 11:50:00,34.05,34.2,33.98,34.18,9800.0,32.9963,33.1416,32.9284,33.1222,9800.0
2008-07-17 11:55:00,34.19,34.25,33.99,34.25,9100.0,33.1319,33.1901,32.9381,33.1901,9100.0
2008-07-17 12:00:00,34.22,34.35,34.05,34.05,5900.0,33.161,33.287,32.9963,32.9963,5900.0
2008-07-17 12:05:00,34.05,34.13,33.84,33.91,9800.0,32.9963,33.0738,32.7928,32.8606,9800.0
2008-07-17 12:10:00,33.87,33.9,33.68,33.8,10200.0,32.8218,32.8509,32.6377,32.754,10200.0
2008-07-17 12:15:00,33.79,33.82,33.75,33.78,7500.0,32.7443,32.7734,32.7056,32.7346,7500.0
2008-07-17 12:20:00,33.78,33.92,33.67,33.81,8000.0,32.7346,32.8703,32.628,32.7637,8000.0
2008-07-17 12:25:00,33.76,33.82,33.65,33.73,4100.0,32.7152,32.7734,32.6087,32.6862,4100.0
2008-07-17 12:30:00,33.74,33.74,33.37,33.37,14000.0,32.6959,32.6959,32.3373,32.3373,14000.0
2008-07-17 12:35:00,33.37,33.5,33.28,33.44,10500.0,32.3373,32.4633,32.2501,32.4051,10500.0
2008-07-17 12:40:00,33.44,33.46,33.4,33.46,4800.0,32.4051,32.4245,32.3664,32.4245,4800.0
2008-07-17 12:45:00,33.46,33.46,33.21,33.45,11500.0,32.4245,32.4245,32.1823,32.4148,11500.0
2008-07-17 12:50:00,33.38,33.59,33.28,33.29,8900.0,32.347,32.5505,32.2501,32.2598,8900.0
2008-07-17 12:55:00,33.34,33.45,33.22,33.43,8100.0,32.3082,32.4148,32.192,32.3955,8100.0
2008-07-17 13:00:00,33.38,33.38,33.19,33.26,4900.0,32.347,32.347,32.1629,32.2307,4900.0
2008-07-17 13:05:00,33.27,33.33,33.23,33.27,3400.0,32.2404,32.2986,32.2016,32.2404,3400.0
2008-07-17 13:10:00,33.25,33.71,33.23,33.71,14700.0,32.221,32.6668,32.2016,32.6668,14700.0
2008-07-17 13:15:00,33.73,33.88,33.44,33.66,14300.0,32.6862,32.8315,32.4051,32.6183,14300.0
2008-07-17 13:20:00,33.56,33.6,33.4,33.52,3800.0,32.5214,32.5602,32.3664,32.4827,3800.0
2008-07-17 13:25:00,33.47,33.47,33.25,33.39,2900.0,32.4342,32.4342,32.221,32.3567,2900.0
2008-07-17 13:30:00,33.43,33.44,33.37,33.43,900.0,32.3955,32.4051,32.3373,32.3955,900.0
2008-07-17 13:35:00,33.46,33.7,33.43,33.69,7900.0,32.4245,32.6571,32.3955,32.6474,7900.0
2008-07-17 13:40:00,33.66,33.66,33.56,33.59,1900.0,32.6183,32.6183,32.5214,32.5505,1900.0
2008-07-17 13:45:00,33.61,33.81,33.5,33.75,4500.0,32.5699,32.7637,32.4633,32.7056,4500.0
2008-07-17 13:50:00,33.75,33.76,33.7,33.7,4500.0,32.7056,32.7152,32.6571,32.6571,4500.0
2008-07-17 13:55:00,33.71,33.78,33.68,33.77,1700.0,32.6668,32.7346,32.6377,32.7249,1700.0
2008-07-17 14:00:00,33.77,33.78,33.64,33.78,4400.0,32.7249,32.7346,32.599,32.7346,4400.0
2008-07-17 14:05:00,33.77,33.85,33.76,33.8,2700.0,32.7249,32.8025,32.7152,32.754,2700.0
2008-07-17 14:10:00,33.79,34.0,33.71,33.92,12200.0,32.7443,32.9478,32.6668,32.8703,12200.0
2008-07-17 14:15:00,33.9,33.9,33.77,33.82,2600.0,32.8509,32.8509,32.7249,32.7734,2600.0
2008-07-17 14:20:00,33.82,34.05,33.78,33.83,7100.0,32.7734,32.9963,32.7346,32.7831,7100.0
2008-07-17 14:25:00,33.75,33.9,33.75,33.85,2400.0,32.7056,32.8509,32.7056,32.8025,2400.0
2008-07-17 14:30:00,33.85,33.88,33.81,33.81,3500.0,32.8025,32.8315,32.7637,32.7637,3500.0
2008-07-17 14:35:00,33.81,33.9,33.71,33.82,3100.0,32.7637,32.8509,32.6668,32.7734,3100.0
2008-07-17 14:40:00,33.81,33.98,33.53,33.9,14800.0,32.7637,32.9284,32.4924,32.8509,14800.0
2008-07-17 14:45:00,33.85,33.86,33.6,33.74,5400.0,32.8025,32.8122,32.5602,32.6959,5400.0
2008-07-17 14:50:00,33.81,33.91,33.81,33.91,6200.0,32.7637,32.8606,32.7637,32.8606,6200.0
2008-07-17 14:55:00,33.92,34.0,33.85,33.9,13200.0,32.8703,32.9478,32.8025,32.8509,13200.0
2008-07-17 15:00:00,33.89,34.24,33.83,33.9,12500.0,32.8412,33.1804,32.7831,32.8509,12500.0
2008-07-17 15:05:00,33.88,33.98,33.62,33.63,9500.0,32.8315,32.9284,32.5796,32.5893,9500.0
2008-07-17 15:10:00,33.63,33.74,33.54,33.64,9600.0,32.5893,32.6959,32.5021,32.599,9600.0
2008-07-17 15:15:00,33.64,33.74,33.35,33.58,12700.0,32.599,32.6959,32.3179,32.5408,12700.0
2008-07-17 15:20:00,33.59,33.68,33.13,33.51,32400.0,32.5505,32.6377,32.1047,32.473,32400.0
2008-07-17 15:25:00,33.51,33.54,33.43,33.5,8800.0,32.473,32.5021,32.3955,32.4633,8800.0
2008-07-17 15:30:00,33.51,33.68,33.36,33.4,13700.0,32.473,32.6377,32.3276,32.3664,13700.0
2008-07-17 15:35:00,33.36,33.43,33.19,33.3,15900.0,32.3276,32.3955,32.1629,32.2695,15900.0
2008-07-17 15:40:00,33.26,33.3,33.2,33.23,12600.0,32.2307,32.2695,32.1726,32.2016,12600.0
2008-07-17 15:45:00,33.23,33.45,33.1,33.29,27500.0,32.2016,32.4148,32.0757,32.2598,27500.0
2008-07-17 15:50:00,33.29,33.47,33.18,33.24,17800.0,32.2598,32.4342,32.1532,32.2113,17800.0
2008-07-17 15:55:00,33.24,33.48,33.21,33.25,19200.0,32.2113,32.4439,32.1823,32.221,19200.0
2008-07-18 09:30:00,33.02,33.9,33.02,33.86,23300.0,31.9981,32.8509,31.9981,32.8122,23300.0
2008-07-18 09:35:00,33.65,33.65,33.23,33.33,2800.0,32.6087,32.6087,32.2016,32.2986,2800.0
2008-07-18 09:40:00,33.31,33.32,32.74,32.93,12900.0,32.2792,32.2889,31.7268,31.9109,12900.0
2008-07-18 09:45:00,32.99,32.99,32.57,32.74,5900.0,31.9691,31.9691,31.5621,31.7268,5900.0
2008-07-18 09:50:00,32.74,32.76,32.54,32.64,3900.0,31.7268,31.7462,31.533,31.6299,3900.0
2008-07-18 09:55:00,32.64,33.11,32.57,32.95,6700.0,31.6299,32.0854,31.5621,31.9303,6700.0
2008-07-18 10:00:00,32.99,33.0,32.66,32.72,14700.0,31.9691,31.9788,31.6493,31.7074,14700.0
2008-07-18 10:05:00,32.82,32.84,32.57,32.7,4000.0,31.8043,31.8237,31.5621,31.688,4000.0
2008-07-18 10:10:00,32.76,32.83,32.6,32.74,4000.0,31.7462,31.814,31.5911,31.7268,4000.0
2008-07-18 10:15:00,32.72,32.9,32.57,32.74,8100.0,31.7074,31.8819,31.5621,31.7268,8100.0
2008-07-18 10:20:00,32.83,32.89,32.79,32.88,4900.0,31.814,31.8722,31.7753,31.8625,4900.0
2008-07-18 10:25:00,32.87,33.26,32.87,32.99,13000.0,31.8528,32.2307,31.8528,31.9691,13000.0
2008-07-18 10:30:00,33.17,33.27,32.98,33.18,7000.0,32.1435,32.2404,31.9594,32.1532,7000.0
2008-07-18 10:35:00,33.15,33.16,32.81,32.81,8800.0,32.1241,32.1338,31.7946,31.7946,8800.0
2008-07-18 10:40:00,32.85,32.85,32.6,32.81,9400.0,31.8334,31.8334,31.5911,31.7946,9400.0
2008-07-18 10:45:00,32.83,33.13,32.83,33.09,7600.0,31.814,32.1047,31.814,32.066,7600.0
2008-07-18 10:50:00,33.09,33.36,33.01,33.14,7700.0,32.066,32.3276,31.9885,32.1144,7700.0
2008-07-18 10:55:00,33.09,33.44,33.08,33.4,8600.0,32.066,32.4051,32.0563,32.3664,8600.0
2008-07-18 11:00:00,33.44,33.59,33.23,33.28,5600.0,32.4051,32.5505,32.2016,32.2501,5600.0
2008-07-18 11:05:00,33.28,33.34,33.27,33.34,1000.0,32.2501,32.3082,32.2404,32.3082,1000.0
2008-07-18 11:10:00,33.36,33.69,33.35,33.61,3500.0,32.3276,32.6474,32.3179,32.5699,3500.0
2008-07-18 11:15:00,33.58,33.95,33.47,33.87,21000.0,32.5408,32.8994,32.4342,32.8218,21000.0
2008-07-18 11:20:00,33.86,34.08,33.68,33.8,13200.0,32.8122,33.0253,32.6377,32.754,13200.0
2008-07-18 11:25:00,33.8,34.33,33.74,34.24,50800.0,32.754,33.2676,32.6959,33.1804,50800.0
2008-07-18 11:30:00,34.12,34.46,33.97,34.11,20800.0,33.0641,33.3936,32.9187,33.0544,20800.0
2008-07-18 11:35:00,34.09,34.12,33.89,33.99,19100.0,33.035,33.0641,32.8412,32.9381,19100.0
2008-07-18 11:40:00,34.0,34.18,34.0,34.11,7000.0,32.9478,33.1222,32.9478,33.0544,7000.0
2008-07-18 11:45:00,34.21,34.24,34.04,34.13,10200.0,33.1513,33.1804,32.9866,33.0738,10200.0
2008-07-18 11:50:00,34.04,34.22,33.96,33.96,6800.0,32.9866,33.161,32.9091,32.9091,6800.0
2008-07-18 11:55:00,34.0,34.07,33.85,34.0,12700.0,32.9478,33.0157,32.8025,32.9478,12700.0
2008-07-18 12:00:00,34.01,34.31,33.98,34.02,8400.0,32.9575,33.2482,32.9284,32.9672,8400.0
2008-07-18 12:05:00,33.98,34.03,33.98,33.99,500.0,32.9284,32.9769,32.9284,32.9381,500.0
2008-07-18 12:10:00,34.02,34.02,33.78,33.81,6200.0,32.9672,32.9672,32.7346,32.7637,6200.0
2008-07-18 12:15:00,33.8,33.85,33.58,33.6,5500.0,32.754,32.8025,32.5408,32.5602,5500.0
2008-07-18 12:20:00,33.63,33.63,33.5,33.5,4600.0,32.5893,32.5893,32.4633,32.4633,4600.0
2008-07-18 12:25:00,33.52,33.64,33.39,33.4,6500.0,32.4827,32.599,32.3567,32.3664,6500.0
2008-07-18 12:30:00,33.44,33.44,33.24,33.24,6800.0,32.4051,32.4051,32.2113,32.2113,6800.0
2008-07-18 12:35:00,33.29,33.56,33.29,33.44,6800.0,32.2598,32.5214,32.2598,32.4051,6800.0
2008-07-18 12:40:00,33.44,33.44,32.9,33.24,17100.0,32.4051,32.4051,31.8819,32.2113,17100.0
2008-07-18 12:45:00,33.31,33.43,33.31,33.36,3800.0,32.2792,32.3955,32.2792,32.3276,3800.0
2008-07-18 12:50:00,33.37,33.37,33.1,33.15,4900.0,32.3373,32.3373,32.0757,32.1241,4900.0
2008-07-18 12:55:00,33.12,33.3,33.12,33.26,3200.0,32.0951,32.2695,32.0951,32.2307,3200.0
2008-07-18 13:00:00,33.27,33.38,33.21,33.21,3200.0,32.2404,32.347,32.1823,32.1823,3200.0
2008-07-18 13:05:00,33.19,33.19,33.06,33.1,2300.0,32.1629,32.1629,32.0369,32.0757,2300.0
2008-07-18 13:10:00,33.1,33.22,33.05,33.13,7200.0,32.0757,32.192,32.0272,32.1047,7200.0
2008-07-18 13:15:00,33.17,33.33,33.17,33.17,3900.0,32.1435,32.2986,32.1435,32.1435,3900.0
2008-07-18 13:20:00,33.12,33.19,32.78,32.97,7600.0,32.0951,32.1629,31.7656,31.9497,7600.0
2008-07-18 13:25:00,32.96,33.38,32.91,33.38,11500.0,31.94,32.347,31.8916,32.347,11500.0
2008-07-18 13:30:00,33.3,33.44,33.11,33.23,10200.0,32.2695,32.4051,32.0854,32.2016,10200.0
2008-07-18 13:35:00,33.23,33.31,33.15,33.25,7300.0,32.2016,32.2792,32.1241,32.221,7300.0
2008-07-18 13:40:00,33.26,33.55,33.22,33.39,7000.0,32.2307,32.5117,32.192,32.3567,7000.0
2008-07-18 13:45:00,33.39,33.55,33.36,33.54,2500.0,32.3567,32.5117,32.3276,32.5021,2500.0
2008-07-18 13:50:00,33.54,33.55,33.31,33.47,2900.0,32.5021,32.5117,32.2792,32.4342,2900.0
2008-07-18 13:55:00,33.47,33.47,33.18,33.29,5700.0,32.4342,32.4342,32.1532,32.2598,5700.0
2008-07-18 14:00:00,33.29,33.45,33.16,33.38,2800.0,32.2598,32.4148,32.1338,32.347,2800.0
2008-07-18 14:05:00,33.43,33.54,33.41,33.49,3300.0,32.3955,32.5021,32.3761,32.4536,3300.0
2008-07-18 14:10:00,33.55,33.7,33.55,33.67,2600.0,32.5117,32.6571,32.5117,32.628,2600.0
2008-07-18 14:15:00,33.65,33.69,33.65,33.69,600.0,32.6087,32.6474,32.6087,32.6474,600.0
2008-07-18 14:20:00,33.7,33.7,33.6,33.6,3000.0,32.6571,32.6571,32.5602,32.5602,3000.0
2008-07-18 14:25:00,33.6,33.62,33.6,33.62,500.0,32.5602,32.5796,32.5602,32.5796,500.0
2008-07-18 14:30:00,33.61,33.61,33.39,33.4,2100.0,32.5699,32.5699,32.3567,32.3664,2100.0
2008-07-18 14:35:00,33.4,33.51,33.37,33.51,900.0,32.3664,32.473,32.3373,32.473,900.0
2008-07-18 14:40:00,33.45,33.48,33.43,33.43,700.0,32.4148,32.4439,32.3955,32.3955,700.0
2008-07-18 14:45:00,33.45,33.45,33.43,33.43,300.0,32.4148,32.4148,32.3955,32.3955,300.0
2008-07-18 14:50:00,33.44,33.47,33.22,33.29,1200.0,32.4051,32.4342,32.192,32.2598,1200.0
2008-07-18 14:55:00,33.28,33.45,33.28,33.37,3100.0,32.2501,32.4148,32.2501,32.3373,3100.0
2008-07-18 15:00:00,33.34,33.46,33.27,33.46,3200.0,32.3082,32.4245,32.2404,32.4245,3200.0
2008-07-18 15:05:00,33.46,33.46,33.3,33.33,2300.0,32.4245,32.4245,32.2695,32.2986,2300.0
2008-07-18 15:10:00,33.49,33.65,33.48,33.48,1900.0,32.4536,32.6087,32.4439,32.4439,1900.0
2008-07-18 15:15:00,33.5,33.63,33.47,33.48,2900.0,32.4633,32.5893,32.4342,32.4439,2900.0
2008-07-18 15:20:00,33.5,33.69,33.46,33.61,2500.0,32.4633,32.6474,32.4245,32.5699,2500.0
2008-07-18 15:25:00,33.59,33.8,33.59,33.8,5100.0,32.5505,32.754,32.5505,32.754,5100.0
2008-07-18 15:30:00,33.8,33.9,33.75,33.9,6800.0,32.754,32.8509,32.7056,32.8509,6800.0
2008-07-18 15:35:00,33.86,33.95,33.69,33.75,5700.0,32.8122,32.8994,32.6474,32.7056,5700.0
2008-07-18 15:40:00,33.77,34.0,33.66,33.71,4300.0,32.7249,32.9478,32.6183,32.6668,4300.0
2008-07-18 15:45:00,33.73,33.85,33.73,33.84,4300.0,32.6862,32.8025,32.6862,32.7928,4300.0
2008-07-18 15:50:00,33.78,33.78,33.55,33.72,14200.0,32.7346,32.7346,32.5117,32.6765,14200.0
2008-07-18 15:55:00,33.77,33.79,33.5,33.78,10300.0,32.7249,32.7443,32.4633,32.7346,10300.0
2008-07-21 09:30:00,33.88,34.78,33.82,33.82,2900.0,32.8315,33.7037,32.7734,32.7734,2900.0
2008-07-21 09:35:00,33.82,34.32,33.76,34.18,5100.0,32.7734,33.2579,32.7152,33.1222,5100.0
2008-07-21 09:40:00,34.18,34.22,33.93,34.17,4100.0,33.1222,33.161,32.88,33.1126,4100.0
2008-07-21 09:45:00,34.11,34.11,33.45,33.6,10900.0,33.0544,33.0544,32.4148,32.5602,10900.0
2008-07-21 09:50:00,33.6,33.6,33.16,33.45,9600.0,32.5602,32.5602,32.1338,32.4148,9600.0
2008-07-21 09:55:00,33.5,33.55,33.35,33.55,2300.0,32.4633,32.5117,32.3179,32.5117,2300.0
2008-07-21 10:00:00,33.5,33.66,33.26,33.44,35100.0,32.4633,32.6183,32.2307,32.4051,35100.0
2008-07-21 10:05:00,33.36,33.7,33.31,33.48,9600.0,32.3276,32.6571,32.2792,32.4439,9600.0
2008-07-21 10:10:00,33.66,33.67,33.29,33.51,14200.0,32.6183,32.628,32.2598,32.473,14200.0
2008-07-21 10:15:00,33.43,33.6,33.42,33.56,1200.0,32.3955,32.5602,32.3858,32.5214,1200.0
2008-07-21 10:20:00,33.55,33.64,33.42,33.55,11600.0,32.5117,32.599,32.3858,32.5117,11600.0
2008-07-21 10:25:00,33.5,33.79,33.36,33.68,1800.0,32.4633,32.7443,32.3276,32.6377,1800.0
2008-07-21 10:30:00,33.65,33.77,33.61,33.75,2800.0,32.6087,32.7249,32.5699,32.7056,2800.0
2008-07-21 10:35:00,33.81,33.88,33.76,33.88,1500.0,32.7637,32.8315,32.7152,32.8315,1500.0
2008-07-21 10:40:00,34.0,34.03,33.9,34.0,8100.0,32.9478,32.9769,32.8509,32.9478,8100.0
2008-07-21 10:45:00,34.0,34.02,33.96,34.0,4200.0,32.9478,32.9672,32.9091,32.9478,4200.0
2008-07-21 10:50:00,33.99,33.99,33.7,33.83,4300.0,32.9381,32.9381,32.6571,32.7831,4300.0
2008-07-21 10:55:00,33.83,33.85,33.7,33.7,2400.0,32.7831,32.8025,32.6571,32.6571,2400.0
2008-07-21 11:00:00,33.82,33.82,33.63,33.74,2200.0,32.7734,32.7734,32.5893,32.6959,2200.0
2008-07-21 11:05:00,33.74,33.95,33.74,33.95,1900.0,32.6959,32.8994,32.6959,32.8994,1900.0
2008-07-21 11:10:00,33.95,33.96,33.62,33.62,2800.0,32.8994,32.9091,32.5796,32.5796,2800.0
2008-07-21 11:15:00,33.64,33.82,33.63,33.71,2200.0,32.599,32.7734,32.5893,32.6668,2200.0
2008-07-21 11:20:00,33.76,33.82,33.69,33.69,2400.0,32.7152,32.7734,32.6474,32.6474,2400.0
2008-07-21 11:25:00,33.71,33.92,33.71,33.92,4900.0,32.6668,32.8703,32.6668,32.8703,4900.0
2008-07-21 11:30:00,33.82,33.82,33.6,33.6,800.0,32.7734,32.7734,32.5602,32.5602,800.0
2008-07-21 11:35:00,33.63,33.63,33.41,33.41,1000.0,32.5893,32.5893,32.3761,32.3761,1000.0
2008-07-21 11:40:00,33.39,33.46,33.31,33.37,4300.0,32.3567,32.4245,32.2792,32.3373,4300.0
2008-07-21 11:45:00,33.4,33.52,33.29,33.44,2500.0,32.3664,32.4827,32.2598,32.4051,2500.0
2008-07-21 11:50:00,33.44,33.45,33.32,33.32,3300.0,32.4051,32.4148,32.2889,32.2889,3300.0
2008-07-21 11:55:00,33.35,33.35,33.12,33.15,3600.0,32.3179,32.3179,32.0951,32.1241,3600.0
2008-07-21 12:00:00,33.23,33.33,33.23,33.33,4100.0,32.2016,32.2986,32.2016,32.2986,4100.0
2008-07-21 12:05:00,33.28,33.29,33.16,33.29,1500.0,32.2501,32.2598,32.1338,32.2598,1500.0
2008-07-21 12:10:00,33.34,33.44,33.23,33.23,9400.0,32.3082,32.4051,32.2016,32.2016,9400.0
2008-07-21 12:15:00,33.21,33.57,33.21,33.4,5900.0,32.1823,32.5311,32.1823,32.3664,5900.0
2008-07-21 12:20:00,33.4,33.42,33.26,33.29,2300.0,32.3664,32.3858,32.2307,32.2598,2300.0
2008-07-21 12:25:00,33.34,33.44,33.32,33.32,1900.0,32.3082,32.4051,32.2889,32.2889,1900.0
2008-07-21 12:30:00,33.31,33.56,33.31,33.38,2400.0,32.2792,32.5214,32.2792,32.347,2400.0
2008-07-21 12:35:00,33.37,33.43,33.35,33.43,1000.0,32.3373,32.3955,32.3179,32.3955,1000.0
2008-07-21 12:40:00,33.36,33.45,33.25,33.45,10600.0,32.3276,32.4148,32.221,32.4148,10600.0
2008-07-21 12:45:00,33.42,33.59,33.4,33.59,7000.0,32.3858,32.5505,32.3664,32.5505,7000.0
2008-07-21 12:50:00,33.51,33.62,33.48,33.52,900.0,32.473,32.5796,32.4439,32.4827,900.0
2008-07-21 12:55:00,33.51,33.65,33.51,33.65,1300.0,32.473,32.6087,32.473,32.6087,1300.0
2008-07-21 13:00:00,33.6,33.72,33.59,33.72,800.0,32.5602,32.6765,32.5505,32.6765,800.0
2008-07-21 13:05:00,33.75,33.78,33.73,33.78,1000.0,32.7056,32.7346,32.6862,32.7346,1000.0
2008-07-21 13:10:00,33.76,33.82,33.75,33.79,2300.0,32.7152,32.7734,32.7056,32.7443,2300.0
2008-07-21 13:15:00,33.86,33.95,33.86,33.86,1600.0,32.8122,32.8994,32.8122,32.8122,1600.0
2008-07-21 13:20:00,33.87,33.95,33.76,33.95,3000.0,32.8218,32.8994,32.7152,32.8994,3000.0
2008-07-21 13:25:00,33.89,33.92,33.78,33.92,6900.0,32.8412,32.8703,32.7346,32.8703,6900.0
2008-07-21 13:30:00,33.92,34.08,33.9,34.06,87800.0,32.8703,33.0253,32.8509,33.006,87800.0
2008-07-21 13:35:00,34.05,34.18,34.0,34.18,3200.0,32.9963,33.1222,32.9478,33.1222,3200.0
2008-07-21 13:40:00,34.18,34.21,34.04,34.04,3100.0,33.1222,33.1513,32.9866,32.9866,3100.0
2008-07-21 13:45:00,33.98,34.06,33.95,34.03,1600.0,32.9284,33.006,32.8994,32.9769,1600.0
2008-07-21 13:50:00,34.04,34.22,34.04,34.19,4800.0,32.9866,33.161,32.9866,33.1319,4800.0
2008-07-21 13:55:00,34.19,34.19,34.15,34.15,1200.0,33.1319,33.1319,33.0932,33.0932,1200.0
2008-07-21 14:00:00,34.14,34.17,34.13,34.15,1200.0,33.0835,33.1126,33.0738,33.0932,1200.0
2008-07-21 14:05:00,34.17,34.2,34.06,34.1,1600.0,33.1126,33.1416,33.006,33.0447,1600.0
2008-07-21 14:10:00,34.1,34.1,33.95,33.95,4000.0,33.0447,33.0447,32.8994,32.8994,4000.0
2008-07-21 14:15:00,33.88,33.96,33.86,33.96,6600.0,32.8315,32.9091,32.8122,32.9091,6600.0
2008-07-21 14:20:00,33.98,34.0,33.94,33.97,2300.0,32.9284,32.9478,32.8897,32.9187,2300.0
2008-07-21 14:25:00,34.02,34.15,33.97,33.99,7200.0,32.9672,33.0932,32.9187,32.9381,7200.0
2008-07-21 14:30:00,34.0,34.16,33.99,34.15,10300.0,32.9478,33.1029,32.9381,33.0932,10300.0
2008-07-21 14:35:00,34.15,34.22,34.14,34.21,6600.0,33.0932,33.161,33.0835,33.1513,6600.0
2008-07-21 14:40:00,34.22,34.25,34.2,34.24,1900.0,33.161,33.1901,33.1416,33.1804,1900.0
2008-07-21 14:45:00,34.24,34.36,34.22,34.36,7100.0,33.1804,33.2967,33.161,33.2967,7100.0
2008-07-21 14:50:00,34.32,34.35,34.21,34.26,6000.0,33.2579,33.287,33.1513,33.1998,6000.0
2008-07-21 14:55:00,34.21,34.35,34.2,34.33,5200.0,33.1513,33.287,33.1416,33.2676,5200.0
2008-07-21 15:00:00,34.33,34.42,34.2,34.2,7200.0,33.2676,33.3548,33.1416,33.1416,7200.0
2008-07-21 15:05:00,34.2,34.36,34.2,34.36,2800.0,33.1416,33.2967,33.1416,33.2967,2800.0
2008-07-21 15:10:00,34.37,34.4,34.32,34.4,5400.0,33.3064,33.3354,33.2579,33.3354,5400.0
2008-07-21 15:15:00,34.44,34.49,34.38,34.42,5400.0,33.3742,33.4227,33.3161,33.3548,5400.0
2008-07-21 15:20:00,34.41,34.55,34.38,34.55,8700.0,33.3451,33.4808,33.3161,33.4808,8700.0
2008-07-21 15:25:00,34.57,34.57,34.37,34.37,7900.0,33.5002,33.5002,33.3064,33.3064,7900.0
2008-07-21 15:30:00,34.38,34.53,34.37,34.47,9400.0,33.3161,33.4614,33.3064,33.4033,9400.0
2008-07-21 15:35:00,34.46,34.55,34.43,34.55,7100.0,33.3936,33.4808,33.3645,33.4808,7100.0
2008-07-21 15:40:00,34.51,34.55,34.31,34.32,30400.0,33.442,33.4808,33.2482,33.2579,30400.0
2008-07-21 15:45:00,34.3,34.43,34.3,34.38,11700.0,33.2385,33.3645,33.2385,33.3161,11700.0
2008-07-21 15:50:00,34.4,34.5,34.27,34.5,24500.0,33.3354,33.4323,33.2095,33.4323,24500.0
2008-07-21 15:55:00,34.43,34.48,34.4,34.42,6600.0,33.3645,33.413,33.3354,33.3548,6600.0
2008-07-22 09:30:00,33.79,33.84,33.05,33.76,14000.0,32.7443,32.7928,32.0272,32.7152,14000.0
2008-07-22 09:35:00,33.75,34.31,33.68,34.07,28000.0,32.7056,33.2482,32.6377,33.0157,28000.0
2008-07-22 09:40:00,34.01,34.2,33.68,34.2,15400.0,32.9575,33.1416,32.6377,33.1416,15400.0
2008-07-22 09:45:00,34.27,34.27,33.73,34.12,18400.0,33.2095,33.2095,32.6862,33.0641,18400.0
2008-07-22 09:50:00,34.13,34.49,34.09,34.4,7200.0,33.0738,33.4227,33.035,33.3354,7200.0
2008-07-22 09:55:00,34.44,34.64,34.44,34.64,6200.0,33.3742,33.568,33.3742,33.568,6200.0
2008-07-22 10:00:00,34.64,34.74,34.34,34.36,18900.0,33.568,33.6649,33.2773,33.2967,18900.0
2008-07-22 10:05:00,34.4,34.49,34.31,34.43,6700.0,33.3354,33.4227,33.2482,33.3645,6700.0
2008-07-22 10:10:00,34.49,34.49,34.3,34.3,26700.0,33.4227,33.4227,33.2385,33.2385,26700.0
2008-07-22 10:15:00,34.19,34.45,34.15,34.32,10000.0,33.1319,33.3839,33.0932,33.2579,10000.0
2008-07-22 10:20:00,34.34,34.42,34.08,34.1,12900.0,33.2773,33.3548,33.0253,33.0447,12900.0
2008-07-22 10:25:00,34.09,34.22,33.94,33.94,12500.0,33.035,33.161,32.8897,32.8897,12500.0
2008-07-22 10:30:00,34.01,34.13,34.01,34.09,10100.0,32.9575,33.0738,32.9575,33.035,10100.0
2008-07-22 10:35:00,34.07,34.2,34.07,34.14,12600.0,33.0157,33.1416,33.0157,33.0835,12600.0
2008-07-22 10:40:00,34.18,34.45,34.18,34.37,3400.0,33.1222,33.3839,33.1222,33.3064,3400.0
2008-07-22 10:45:00,34.34,34.34,34.15,34.2,5300.0,33.2773,33.2773,33.0932,33.1416,5300.0
2008-07-22 10:50:00,34.2,34.2,34.0,34.03,2700.0,33.1416,33.1416,32.9478,32.9769,2700.0
2008-07-22 10:55:00,34.03,34.24,34.03,34.16,4300.0,32.9769,33.1804,32.9769,33.1029,4300.0
2008-07-22 11:00:00,34.17,34.39,34.16,34.31,6200.0,33.1126,33.3258,33.1029,33.2482,6200.0
2008-07-22 11:05:00,34.31,34.55,34.28,34.41,5500.0,33.2482,33.4808,33.2192,33.3451,5500.0
2008-07-22 11:10:00,34.45,34.59,34.41,34.51,5700.0,33.3839,33.5196,33.3451,33.442,5700.0
2008-07-22 11:15:00,34.5,34.74,34.5,34.57,4800.0,33.4323,33.6649,33.4323,33.5002,4800.0
2008-07-22 11:20:00,34.59,34.89,34.55,34.78,6700.0,33.5196,33.8103,33.4808,33.7037,6700.0
2008-07-22 11:25:00,34.8,34.99,34.8,34.91,3600.0,33.7231,33.9072,33.7231,33.8297,3600.0
2008-07-22 11:30:00,34.9,34.95,34.69,34.8,3900.0,33.82,33.8684,33.6165,33.7231,3900.0
2008-07-22 11:35:00,34.78,34.85,34.73,34.85,3700.0,33.7037,33.7715,33.6552,33.7715,3700.0
2008-07-22 11:40:00,34.81,34.83,34.72,34.77,5000.0,33.7328,33.7521,33.6455,33.694,5000.0
2008-07-22 11:45:00,34.72,34.8,34.72,34.77,900.0,33.6455,33.7231,33.6455,33.694,900.0
2008-07-22 11:50:00,34.72,34.79,34.58,34.58,2700.0,33.6455,33.7134,33.5099,33.5099,2700.0
2008-07-22 11:55:00,34.59,34.63,34.41,34.41,4100.0,33.5196,33.5583,33.3451,33.3451,4100.0
2008-07-22 12:00:00,34.43,34.49,34.4,34.48,1000.0,33.3645,33.4227,33.3354,33.413,1000.0
2008-07-22 12:05:00,34.47,34.59,34.47,34.59,3200.0,33.4033,33.5196,33.4033,33.5196,3200.0
2008-07-22 12:10:00,34.59,34.59,34.43,34.43,4100.0,33.5196,33.5196,33.3645,33.3645,4100.0
2008-07-22 12:15:00,34.43,34.74,34.43,34.68,7900.0,33.3645,33.6649,33.3645,33.6068,7900.0
2008-07-22 12:20:00,34.71,34.79,34.61,34.79,1500.0,33.6358,33.7134,33.5389,33.7134,1500.0
2008-07-22 12:25:00,34.76,34.76,34.58,34.63,4200.0,33.6843,33.6843,33.5099,33.5583,4200.0
2008-07-22 12:30:00,34.62,34.69,34.61,34.66,1000.0,33.5486,33.6165,33.5389,33.5874,1000.0
2008-07-22 12:35:00,34.66,34.69,34.65,34.65,600.0,33.5874,33.6165,33.5777,33.5777,600.0
2008-07-22 12:40:00,34.62,34.67,34.5,34.55,6600.0,33.5486,33.5971,33.4323,33.4808,6600.0
2008-07-22 12:45:00,34.55,34.6,34.44,34.49,4500.0,33.4808,33.5293,33.3742,33.4227,4500.0
2008-07-22 12:50:00,34.56,34.72,34.43,34.72,11400.0,33.4905,33.6455,33.3645,33.6455,11400.0
2008-07-22 12:55:00,34.73,34.77,34.51,34.52,3900.0,33.6552,33.694,33.442,33.4517,3900.0
2008-07-22 13:00:00,34.54,34.54,34.4,34.4,3300.0,33.4711,33.4711,33.3354,33.3354,3300.0
2008-07-22 13:05:00,34.39,34.46,34.36,34.42,4800.0,33.3258,33.3936,33.2967,33.3548,4800.0
2008-07-22 13:10:00,34.47,34.5,34.47,34.5,700.0,33.4033,33.4323,33.4033,33.4323,700.0
2008-07-22 13:15:00,34.47,34.54,34.44,34.54,1100.0,33.4033,33.4711,33.3742,33.4711,1100.0
2008-07-22 13:20:00,34.5,34.54,34.42,34.54,1400.0,33.4323,33.4711,33.3548,33.4711,1400.0
2008-07-22 13:25:00,34.63,34.63,34.5,34.54,1500.0,33.5583,33.5583,33.4323,33.4711,1500.0
2008-07-22 13:30:00,34.55,34.72,34.5,34.51,5100.0,33.4808,33.6455,33.4323,33.442,5100.0
2008-07-22 13:35:00,34.52,34.65,34.52,34.55,6800.0,33.4517,33.5777,33.4517,33.4808,6800.0
2008-07-22 13:40:00,34.58,34.59,34.5,34.5,7100.0,33.5099,33.5196,33.4323,33.4323,7100.0
2008-07-22 13:45:00,34.5,34.51,34.38,34.4,5500.0,33.4323,33.442,33.3161,33.3354,5500.0
2008-07-22 13:50:00,34.42,34.43,34.36,34.4,4700.0,33.3548,33.3645,33.2967,33.3354,4700.0
2008-07-22 13:55:00,34.32,34.44,34.26,34.36,4900.0,33.2579,33.3742,33.1998,33.2967,4900.0
2008-07-22 14:00:00,34.36,34.39,34.16,34.38,4100.0,33.2967,33.3258,33.1029,33.3161,4100.0
2008-07-22 14:05:00,34.32,34.35,34.31,34.32,1400.0,33.2579,33.287,33.2482,33.2579,1400.0
2008-07-22 14:10:00,34.31,34.36,34.18,34.22,18300.0,33.2482,33.2967,33.1222,33.161,18300.0
2008-07-22 14:15:00,34.21,34.3,34.2,34.27,5800.0,33.1513,33.2385,33.1416,33.2095,5800.0
2008-07-22 14:20:00,34.31,34.38,34.08,34.27,21800.0,33.2482,33.3161,33.0253,33.2095,21800.0
2008-07-22 14:25:00,34.26,34.38,34.06,34.31,29400.0,33.1998,33.3161,33.006,33.2482,29400.0
2008-07-22 14:30:00,34.26,34.3,34.22,34.3,1700.0,33.1998,33.2385,33.161,33.2385,1700.0
2008-07-22 14:35:00,34.29,34.34,34.1,34.17,13100.0,33.2288,33.2773,33.0447,33.1126,13100.0
2008-07-22 14:40:00,34.15,34.29,34.08,34.25,2900.0,33.0932,33.2288,33.0253,33.1901,2900.0
2008-07-22 14:45:00,34.2,34.29,34.2,34.27,1400.0,33.1416,33.2288,33.1416,33.2095,1400.0
2008-07-22 14:50:00,34.28,34.29,34.21,34.23,900.0,33.2192,33.2288,33.1513,33.1707,900.0
2008-07-22 14:55:00,34.2,34.25,34.1,34.22,8200.0,33.1416,33.1901,33.0447,33.161,8200.0
2008-07-22 15:00:00,34.24,34.25,34.1,34.21,6400.0,33.1804,33.1901,33.0447,33.1513,6400.0
2008-07-22 15:05:00,34.2,34.25,34.1,34.19,10200.0,33.1416,33.1901,33.0447,33.1319,10200.0
2008-07-22 15:10:00,34.24,34.25,34.17,34.21,5000.0,33.1804,33.1901,33.1126,33.1513,5000.0
2008-07-22 15:15:00,34.17,34.25,34.08,34.22,12200.0,33.1126,33.1901,33.0253,33.161,12200.0
2008-07-22 15:20:00,34.25,34.28,34.24,34.25,6100.0,33.1901,33.2192,33.1804,33.1901,6100.0
2008-07-22 15:25:00,34.26,34.29,34.17,34.2,3800.0,33.1998,33.2288,33.1126,33.1416,3800.0
2008-07-22 15:30:00,34.25,34.28,34.19,34.27,10600.0,33.1901,33.2192,33.1319,33.2095,10600.0
2008-07-22 15:35:00,34.28,34.28,34.22,34.26,9700.0,33.2192,33.2192,33.161,33.1998,9700.0
2008-07-22 15:40:00,34.25,34.37,34.22,34.35,25000.0,33.1901,33.3064,33.161,33.287,25000.0
2008-07-22 15:45:00,34.37,34.37,34.22,34.24,30600.0,33.3064,33.3064,33.161,33.1804,30600.0
2008-07-22 15:50:00,34.28,34.29,34.22,34.27,25500.0,33.2192,33.2288,33.161,33.2095,25500.0
2008-07-22 15:55:00,34.27,34.37,34.24,34.29,14400.0,33.2095,33.3064,33.1804,33.2288,14400.0
2008-07-23 09:30:00,34.11,34.18,34.02,34.1,10500.0,33.0544,33.1222,32.9672,33.0447,10500.0
2008-07-23 09:35:00,34.15,34.15,33.64,33.9,15100.0,33.0932,33.0932,32.599,32.8509,15100.0
2008-07-23 09:40:00,33.87,34.07,33.56,33.99,8600.0,32.8218,33.0157,32.5214,32.9381,8600.0
2008-07-23 09:45:00,33.98,34.21,33.68,33.91,11300.0,32.9284,33.1513,32.6377,32.8606,11300.0
2008-07-23 09:50:00,33.94,34.13,33.78,33.84,6500.0,32.8897,33.0738,32.7346,32.7928,6500.0
2008-07-23 09:55:00,33.8,34.0,33.35,33.78,17900.0,32.754,32.9478,32.3179,32.7346,17900.0
2008-07-23 10:00:00,33.83,33.94,33.51,33.87,7400.0,32.7831,32.8897,32.473,32.8218,7400.0
2008-07-23 10:05:00,33.87,34.01,33.65,33.67,5700.0,32.8218,32.9575,32.6087,32.628,5700.0
2008-07-23 10:10:00,33.54,34.04,33.52,33.96,9000.0,32.5021,32.9866,32.4827,32.9091,9000.0
2008-07-23 10:15:00,33.95,34.02,33.75,33.9,6100.0,32.8994,32.9672,32.7056,32.8509,6100.0
2008-07-23 10:20:00,33.9,34.3,33.6,34.23,21100.0,32.8509,33.2385,32.5602,33.1707,21100.0
2008-07-23 10:25:00,34.26,34.3,33.75,34.04,21800.0,33.1998,33.2385,32.7056,32.9866,21800.0
2008-07-23 10:30:00,33.98,34.17,33.66,33.96,7200.0,32.9284,33.1126,32.6183,32.9091,7200.0
2008-07-23 10:35:00,33.96,34.3,33.9,33.92,9900.0,32.9091,33.2385,32.8509,32.8703,9900.0
2008-07-23 10:40:00,34.09,34.19,33.75,33.85,9900.0,33.035,33.1319,32.7056,32.8025,9900.0
2008-07-23 10:45:00,33.94,34.18,33.93,34.06,4400.0,32.8897,33.1222,32.88,33.006,4400.0
2008-07-23 10:50:00,34.06,34.23,33.91,34.1,8400.0,33.006,33.1707,32.8606,33.0447,8400.0
2008-07-23 10:55:00,34.14,34.19,34.08,34.19,3600.0,33.0835,33.1319,33.0253,33.1319,3600.0
2008-07-23 11:00:00,34.16,34.16,33.77,33.96,13300.0,33.1029,33.1029,32.7249,32.9091,13300.0
2008-07-23 11:05:00,34.0,34.11,34.0,34.11,2600.0,32.9478,33.0544,32.9478,33.0544,2600.0
2008-07-23 11:10:00,34.1,34.17,34.01,34.17,3100.0,33.0447,33.1126,32.9575,33.1126,3100.0
2008-07-23 11:15:00,34.18,34.24,34.02,34.02,3500.0,33.1222,33.1804,32.9672,32.9672,3500.0
2008-07-23 11:20:00,34.08,34.23,34.05,34.18,1900.0,33.0253,33.1707,32.9963,33.1222,1900.0
2008-07-23 11:25:00,34.2,34.25,34.1,34.21,4500.0,33.1416,33.1901,33.0447,33.1513,4500.0
2008-07-23 11:30:00,34.2,34.23,34.2,34.2,1100.0,33.1416,33.1707,33.1416,33.1416,1100.0
2008-07-23 11:35:00,34.16,34.19,34.13,34.13,1600.0,33.1029,33.1319,33.0738,33.0738,1600.0
2008-07-23 11:40:00,34.11,34.21,34.05,34.21,1600.0,33.0544,33.1513,32.9963,33.1513,1600.0
2008-07-23 11:45:00,34.19,34.19,34.0,34.01,1900.0,33.1319,33.1319,32.9478,32.9575,1900.0
2008-07-23 11:50:00,34.03,34.08,33.91,33.91,5000.0,32.9769,33.0253,32.8606,32.8606,5000.0
2008-07-23 11:55:00,33.84,33.93,33.84,33.91,3600.0,32.7928,32.88,32.7928,32.8606,3600.0
2008-07-23 12:00:00,33.87,34.07,33.84,33.96,6600.0,32.8218,33.0157,32.7928,32.9091,6600.0
2008-07-23 12:05:00,33.97,34.11,33.83,33.98,5300.0,32.9187,33.0544,32.7831,32.9284,5300.0
2008-07-23 12:10:00,33.9,33.98,33.75,33.95,8300.0,32.8509,32.9284,32.7056,32.8994,8300.0
2008-07-23 12:15:00,33.94,34.09,33.84,34.09,4500.0,32.8897,33.035,32.7928,33.035,4500.0
2008-07-23 12:20:00,33.98,34.0,33.91,34.0,1900.0,32.9284,32.9478,32.8606,32.9478,1900.0
2008-07-23 12:25:00,34.05,34.05,33.8,33.8,1100.0,32.9963,32.9963,32.754,32.754,1100.0
2008-07-23 12:30:00,33.88,33.95,33.8,33.83,5500.0,32.8315,32.8994,32.754,32.7831,5500.0
2008-07-23 12:35:00,33.85,33.85,33.84,33.85,1100.0,32.8025,32.8025,32.7928,32.8025,1100.0
2008-07-23 12:40:00,33.84,33.84,33.71,33.77,4400.0,32.7928,32.7928,32.6668,32.7249,4400.0
2008-07-23 12:45:00,33.74,33.8,33.74,33.74,4300.0,32.6959,32.754,32.6959,32.6959,4300.0
2008-07-23 12:50:00,33.75,33.96,33.74,33.93,5400.0,32.7056,32.9091,32.6959,32.88,5400.0
2008-07-23 12:55:00,34.02,34.11,33.75,33.9,4900.0,32.9672,33.0544,32.7056,32.8509,4900.0
2008-07-23 13:00:00,33.92,34.0,33.88,33.98,17400.0,32.8703,32.9478,32.8315,32.9284,17400.0
2008-07-23 13:05:00,34.0,34.04,33.91,33.92,5000.0,32.9478,32.9866,32.8606,32.8703,5000.0
2008-07-23 13:10:00,33.9,33.93,33.85,33.92,700.0,32.8509,32.88,32.8025,32.8703,700.0
2008-07-23 13:15:00,33.95,33.98,33.95,33.98,500.0,32.8994,32.9284,32.8994,32.9284,500.0
2008-07-23 13:20:00,33.98,33.98,33.74,33.95,5000.0,32.9284,32.9284,32.6959,32.8994,5000.0
2008-07-23 13:25:00,33.94,33.98,33.78,33.82,8600.0,32.8897,32.9284,32.7346,32.7734,8600.0
2008-07-23 13:30:00,33.84,33.88,33.83,33.87,3300.0,32.7928,32.8315,32.7831,32.8218,3300.0
2008-07-23 13:35:00,33.87,34.03,33.81,33.99,11300.0,32.8218,32.9769,32.7637,32.9381,11300.0
2008-07-23 13:40:00,33.95,33.99,33.86,33.98,9000.0,32.8994,32.9381,32.8122,32.9284,9000.0
2008-07-23 13:45:00,33.96,34.0,33.85,33.92,9700.0,32.9091,32.9478,32.8025,32.8703,9700.0
2008-07-23 13:50:00,33.96,34.03,33.89,33.94,10600.0,32.9091,32.9769,32.8412,32.8897,10600.0
2008-07-23 13:55:00,33.92,34.01,33.88,33.99,9500.0,32.8703,32.9575,32.8315,32.9381,9500.0
2008-07-23 14:00:00,33.99,34.05,33.94,33.99,10800.0,32.9381,32.9963,32.8897,32.9381,10800.0
2008-07-23 14:05:00,34.02,34.15,33.94,34.15,7100.0,32.9672,33.0932,32.8897,33.0932,7100.0
2008-07-23 14:10:00,34.15,34.16,33.93,33.99,13400.0,33.0932,33.1029,32.88,32.9381,13400.0
2008-07-23 14:15:00,34.07,34.15,34.01,34.09,4000.0,33.0157,33.0932,32.9575,33.035,4000.0
2008-07-23 14:20:00,34.09,34.2,33.98,34.2,6300.0,33.035,33.1416,32.9284,33.1416,6300.0
2008-07-23 14:25:00,34.11,34.19,34.03,34.19,5100.0,33.0544,33.1319,32.9769,33.1319,5100.0
2008-07-23 14:30:00,34.16,34.21,34.07,34.19,5400.0,33.1029,33.1513,33.0157,33.1319,5400.0
2008-07-23 14:35:00,34.2,34.24,34.11,34.11,3800.0,33.1416,33.1804,33.0544,33.0544,3800.0
2008-07-23 14:40:00,34.1,34.18,34.1,34.17,2900.0,33.0447,33.1222,33.0447,33.1126,2900.0
2008-07-23 14:45:00,34.17,34.18,33.95,34.01,8500.0,33.1126,33.1222,32.8994,32.9575,8500.0
2008-07-23 14:50:00,33.98,34.08,33.96,33.96,5500.0,32.9284,33.0253,32.9091,32.9091,5500.0
2008-07-23 14:55:00,33.96,33.96,33.91,33.93,7300.0,32.9091,32.9091,32.8606,32.88,7300.0
2008-07-23 15:00:00,33.91,33.98,33.89,33.89,11100.0,32.8606,32.9284,32.8412,32.8412,11100.0
2008-07-23 15:05:00,33.94,33.96,33.8,33.91,10200.0,32.8897,32.9091,32.754,32.8606,10200.0
2008-07-23 15:10:00,33.92,33.97,33.91,33.94,6000.0,32.8703,32.9187,32.8606,32.8897,6000.0
2008-07-23 15:15:00,33.93,33.96,33.89,33.95,9200.0,32.88,32.9091,32.8412,32.8994,9200.0
2008-07-23 15:20:00,33.96,34.09,33.88,34.02,9300.0,32.9091,33.035,32.8315,32.9672,9300.0
2008-07-23 15:25:00,34.05,34.06,33.95,34.0,4500.0,32.9963,33.006,32.8994,32.9478,4500.0
2008-07-23 15:30:00,34.03,34.03,33.95,34.02,5100.0,32.9769,32.9769,32.8994,32.9672,5100.0
2008-07-23 15:35:00,34.01,34.04,33.92,33.98,5800.0,32.9575,32.9866,32.8703,32.9284,5800.0
2008-07-23 15:40:00,33.97,34.03,33.89,33.97,12200.0,32.9187,32.9769,32.8412,32.9187,12200.0
2008-07-23 15:45:00,33.97,34.04,33.95,33.98,6300.0,32.9187,32.9866,32.8994,32.9284,6300.0
2008-07-23 15:50:00,33.98,34.04,33.92,33.95,10600.0,32.9284,32.9866,32.8703,32.8994,10600.0
2008-07-23 15:55:00,33.95,34.0,33.93,33.97,10200.0,32.8994,32.9478,32.88,32.9187,10200.0
2008-07-24 09:30:00,34.38,34.48,33.9,34.34,19400.0,33.3161,33.413,32.8509,33.2773,19400.0
2008-07-24 09:35:00,34.34,34.35,33.99,34.04,16600.0,33.2773,33.287,32.9381,32.9866,16600.0
2008-07-24 09:40:00,34.05,34.29,34.04,34.22,6600.0,32.9963,33.2288,32.9866,33.161,6600.0
2008-07-24 09:45:00,34.2,34.4,34.1,34.1,14400.0,33.1416,33.3354,33.0447,33.0447,14400.0
2008-07-24 09:50:00,34.11,34.38,34.04,34.35,12500.0,33.0544,33.3161,32.9866,33.287,12500.0
2008-07-24 09:55:00,34.32,34.46,34.14,34.24,12200.0,33.2579,33.3936,33.0835,33.1804,12200.0
2008-07-24 10:00:00,34.2,34.32,34.01,34.28,11100.0,33.1416,33.2579,32.9575,33.2192,11100.0
2008-07-24 10:05:00,34.3,34.38,34.09,34.19,6700.0,33.2385,33.3161,33.035,33.1319,6700.0
2008-07-24 10:10:00,34.21,34.37,34.17,34.27,8600.0,33.1513,33.3064,33.1126,33.2095,8600.0
2008-07-24 10:15:00,34.28,34.35,34.14,34.18,6700.0,33.2192,33.287,33.0835,33.1222,6700.0
2008-07-24 10:20:00,34.13,34.29,34.13,34.29,1800.0,33.0738,33.2288,33.0738,33.2288,1800.0
2008-07-24 10:25:00,34.28,34.34,34.25,34.33,2900.0,33.2192,33.2773,33.1901,33.2676,2900.0
2008-07-24 10:30:00,34.33,34.33,34.06,34.23,6700.0,33.2676,33.2676,33.006,33.1707,6700.0
2008-07-24 10:35:00,34.22,34.39,34.22,34.32,4100.0,33.161,33.3258,33.161,33.2579,4100.0
2008-07-24 10:40:00,34.26,34.35,34.19,34.2,8600.0,33.1998,33.287,33.1319,33.1416,8600.0
2008-07-24 10:45:00,34.2,34.28,34.15,34.2,4400.0,33.1416,33.2192,33.0932,33.1416,4400.0
2008-07-24 10:50:00,34.14,34.26,34.12,34.16,3900.0,33.0835,33.1998,33.0641,33.1029,3900.0
2008-07-24 10:55:00,34.12,34.12,34.02,34.03,12200.0,33.0641,33.0641,32.9672,32.9769,12200.0
2008-07-24 11:00:00,34.01,34.08,33.95,34.05,13100.0,32.9575,33.0253,32.8994,32.9963,13100.0
2008-07-24 11:05:00,34.03,34.03,33.75,33.83,10600.0,32.9769,32.9769,32.7056,32.7831,10600.0
2008-07-24 11:10:00,33.79,33.81,33.78,33.81,5200.0,32.7443,32.7637,32.7346,32.7637,5200.0
2008-07-24 11:15:00,33.89,34.0,33.82,34.0,3900.0,32.8412,32.9478,32.7734,32.9478,3900.0
2008-07-24 11:20:00,33.99,33.99,33.82,33.85,3400.0,32.9381,32.9381,32.7734,32.8025,3400.0
2008-07-24 11:25:00,33.87,33.89,33.82,33.82,5900.0,32.8218,32.8412,32.7734,32.7734,5900.0
2008-07-24 11:30:00,33.82,33.82,33.8,33.8,600.0,32.7734,32.7734,32.754,32.754,600.0
2008-07-24 11:35:00,33.8,33.81,33.63,33.66,4100.0,32.754,32.7637,32.5893,32.6183,4100.0
2008-07-24 11:40:00,33.68,33.7,33.55,33.63,4300.0,32.6377,32.6571,32.5117,32.5893,4300.0
2008-07-24 11:45:00,33.59,33.64,33.57,33.57,6800.0,32.5505,32.599,32.5311,32.5311,6800.0
2008-07-24 11:50:00,33.56,33.63,33.5,33.56,5900.0,32.5214,32.5893,32.4633,32.5214,5900.0
2008-07-24 11:55:00,33.51,33.51,33.33,33.43,4500.0,32.473,32.473,32.2986,32.3955,4500.0
2008-07-24 12:00:00,33.44,33.5,33.19,33.31,4900.0,32.4051,32.4633,32.1629,32.2792,4900.0
2008-07-24 12:05:00,33.35,33.35,33.11,33.14,5000.0,32.3179,32.3179,32.0854,32.1144,5000.0
2008-07-24 12:10:00,33.15,33.15,32.84,33.0,7400.0,32.1241,32.1241,31.8237,31.9788,7400.0
2008-07-24 12:15:00,32.97,33.32,32.97,33.2,7500.0,31.9497,32.2889,31.9497,32.1726,7500.0
2008-07-24 12:20:00,33.14,33.35,33.14,33.32,4900.0,32.1144,32.3179,32.1144,32.2889,4900.0
2008-07-24 12:25:00,33.27,33.34,33.18,33.2,2600.0,32.2404,32.3082,32.1532,32.1726,2600.0
2008-07-24 12:30:00,33.2,33.35,33.12,33.35,6300.0,32.1726,32.3179,32.0951,32.3179,6300.0
2008-07-24 12:35:00,33.37,33.37,32.98,32.98,2900.0,32.3373,32.3373,31.9594,31.9594,2900.0
2008-07-24 12:40:00,33.01,33.19,33.01,33.15,2000.0,31.9885,32.1629,31.9885,32.1241,2000.0
2008-07-24 12:45:00,33.2,33.2,33.1,33.1,3100.0,32.1726,32.1726,32.0757,32.0757,3100.0
2008-07-24 12:50:00,33.08,33.08,33.01,33.02,1700.0,32.0563,32.0563,31.9885,31.9981,1700.0
2008-07-24 12:55:00,33.01,33.1,32.95,33.02,4800.0,31.9885,32.0757,31.9303,31.9981,4800.0
2008-07-24 13:00:00,33.0,33.0,32.79,32.88,4900.0,31.9788,31.9788,31.7753,31.8625,4900.0
2008-07-24 13:05:00,32.86,32.9,32.83,32.87,7300.0,31.8431,31.8819,31.814,31.8528,7300.0
2008-07-24 13:10:00,32.88,33.1,32.88,32.88,14600.0,31.8625,32.0757,31.8625,31.8625,14600.0
2008-07-24 13:15:00,32.83,33.05,32.83,32.95,6200.0,31.814,32.0272,31.814,31.9303,6200.0
2008-07-24 13:20:00,32.92,33.19,32.92,33.13,2700.0,31.9012,32.1629,31.9012,32.1047,2700.0
2008-07-24 13:25:00,33.13,33.15,32.94,33.13,2800.0,32.1047,32.1241,31.9206,32.1047,2800.0
2008-07-24 13:30:00,33.14,33.29,33.14,33.28,4300.0,32.1144,32.2598,32.1144,32.2501,4300.0
2008-07-24 13:35:00,33.3,33.38,33.13,33.24,8600.0,32.2695,32.347,32.1047,32.2113,8600.0
2008-07-24 13:40:00,33.28,33.35,33.28,33.35,1900.0,32.2501,32.3179,32.2501,32.3179,1900.0
2008-07-24 13:45:00,33.42,33.49,33.42,33.45,600.0,32.3858,32.4536,32.3858,32.4148,600.0
2008-07-24 13:50:00,33.55,33.55,33.43,33.47,2200.0,32.5117,32.5117,32.3955,32.4342,2200.0
2008-07-24 13:55:00,33.44,33.5,33.37,33.4,3100.0,32.4051,32.4633,32.3373,32.3664,3100.0
2008-07-24 14:00:00,33.37,33.46,33.35,33.38,6400.0,32.3373,32.4245,32.3179,32.347,6400.0
2008-07-24 14:05:00,33.39,33.43,33.3,33.32,4700.0,32.3567,32.3955,32.2695,32.2889,4700.0
2008-07-24 14:10:00,33.3,33.31,33.05,33.14,6800.0,32.2695,32.2792,32.0272,32.1144,6800.0
2008-07-24 14:15:00,33.15,33.26,33.15,33.19,8100.0,32.1241,32.2307,32.1241,32.1629,8100.0
2008-07-24 14:20:00,33.16,33.21,33.02,33.07,4400.0,32.1338,32.1823,31.9981,32.0466,4400.0
2008-07-24 14:25:00,33.07,33.17,32.86,33.0,4400.0,32.0466,32.1435,31.8431,31.9788,4400.0
2008-07-24 14:30:00,33.01,33.1,32.97,33.04,2900.0,31.9885,32.0757,31.9497,32.0175,2900.0
2008-07-24 14:35:00,33.04,33.11,32.88,33.04,8200.0,32.0175,32.0854,31.8625,32.0175,8200.0
2008-07-24 14:40:00,33.04,33.04,32.87,32.87,3300.0,32.0175,32.0175,31.8528,31.8528,3300.0
2008-07-24 14:45:00,33.03,33.06,33.03,33.04,1800.0,32.0078,32.0369,32.0078,32.0175,1800.0
2008-07-24 14:50:00,33.04,33.04,32.66,32.89,7700.0,32.0175,32.0175,31.6493,31.8722,7700.0
2008-07-24 14:55:00,32.89,33.12,32.89,33.08,5700.0,31.8722,32.0951,31.8722,32.0563,5700.0
2008-07-24 15:00:00,33.08,33.26,32.87,33.25,14800.0,32.0563,32.2307,31.8528,32.221,14800.0
2008-07-24 15:05:00,33.25,33.3,33.21,33.21,4000.0,32.221,32.2695,32.1823,32.1823,4000.0
2008-07-24 15:10:00,33.23,33.27,33.05,33.24,8100.0,32.2016,32.2404,32.0272,32.2113,8100.0
2008-07-24 15:15:00,33.3,33.3,33.11,33.2,11600.0,32.2695,32.2695,32.0854,32.1726,11600.0
2008-07-24 15:20:00,33.17,33.2,33.06,33.06,4200.0,32.1435,32.1726,32.0369,32.0369,4200.0
2008-07-24 15:25:00,33.09,33.29,33.03,33.1,21400.0,32.066,32.2598,32.0078,32.0757,21400.0
2008-07-24 15:30:00,33.11,33.12,32.85,33.01,10400.0,32.0854,32.0951,31.8334,31.9885,10400.0
2008-07-24 15:35:00,32.99,33.03,32.59,32.63,21100.0,31.9691,32.0078,31.5815,31.6202,21100.0
2008-07-24 15:40:00,32.63,32.75,32.33,32.72,29700.0,31.6202,31.7365,31.3295,31.7074,29700.0
2008-07-24 15:45:00,32.69,32.9,32.55,32.89,15000.0,31.6784,31.8819,31.5427,31.8722,15000.0
2008-07-24 15:50:00,32.87,33.0,32.77,32.94,24500.0,31.8528,31.9788,31.7559,31.9206,24500.0
2008-07-24 15:55:00,32.95,33.04,32.92,32.93,25700.0,31.9303,32.0175,31.9012,31.9109,25700.0
2008-07-25 09:30:00,33.0,33.34,32.51,32.85,6700.0,31.9788,32.3082,31.5039,31.8334,6700.0
2008-07-25 09:35:00,32.92,33.21,32.79,32.94,1200.0,31.9012,32.1823,31.7753,31.9206,1200.0
2008-07-25 09:40:00,32.95,32.95,32.69,32.77,3400.0,31.9303,31.9303,31.6784,31.7559,3400.0
2008-07-25 09:45:00,32.81,32.97,32.78,32.97,1400.0,31.7946,31.9497,31.7656,31.9497,1400.0
2008-07-25 09:50:00,33.05,33.05,32.63,32.63,900.0,32.0272,32.0272,31.6202,31.6202,900.0
2008-07-25 09:55:00,32.81,33.02,32.53,32.82,5100.0,31.7946,31.9981,31.5233,31.8043,5100.0
2008-07-25 10:00:00,32.76,33.0,32.74,32.74,4300.0,31.7462,31.9788,31.7268,31.7268,4300.0
2008-07-25 10:05:00,32.82,33.0,32.69,32.69,2500.0,31.8043,31.9788,31.6784,31.6784,2500.0
2008-07-25 10:10:00,32.73,32.83,32.68,32.8,1900.0,31.7171,31.814,31.6687,31.785,1900.0
2008-07-25 10:15:00,32.75,32.98,32.59,32.98,6500.0,31.7365,31.9594,31.5815,31.9594,6500.0
2008-07-25 10:20:00,32.92,32.95,32.42,32.61,9900.0,31.9012,31.9303,31.4167,31.6008,9900.0
2008-07-25 10:25:00,32.52,32.84,32.34,32.41,10900.0,31.5136,31.8237,31.3392,31.407,10900.0
2008-07-25 10:30:00,32.36,32.7,32.36,32.44,3500.0,31.3586,31.688,31.3586,31.4361,3500.0
2008-07-25 10:35:00,32.42,32.57,32.32,32.57,13700.0,31.4167,31.5621,31.3198,31.5621,13700.0
2008-07-25 10:40:00,32.54,32.76,32.44,32.76,18700.0,31.533,31.7462,31.4361,31.7462,18700.0
2008-07-25 10:45:00,32.83,33.06,32.82,32.96,12600.0,31.814,32.0369,31.8043,31.94,12600.0
2008-07-25 10:50:00,32.99,33.07,32.99,33.03,1500.0,31.9691,32.0466,31.9691,32.0078,1500.0
2008-07-25 10:55:00,33.01,33.17,33.01,33.17,2600.0,31.9885,32.1435,31.9885,32.1435,2600.0
2008-07-25 11:00:00,33.26,33.31,33.16,33.28,4500.0,32.2307,32.2792,32.1338,32.2501,4500.0
2008-07-25 11:05:00,33.29,33.35,33.15,33.15,2200.0,32.2598,32.3179,32.1241,32.1241,2200.0
2008-07-25 11:10:00,33.16,33.32,33.16,33.29,1100.0,32.1338,32.2889,32.1338,32.2598,1100.0
2008-07-25 11:15:00,33.34,33.36,33.2,33.2,700.0,32.3082,32.3276,32.1726,32.1726,700.0
2008-07-25 11:20:00,33.2,33.2,32.94,33.1,3300.0,32.1726,32.1726,31.9206,32.0757,3300.0
2008-07-25 11:25:00,33.12,33.12,33.09,33.11,1000.0,32.0951,32.0951,32.066,32.0854,1000.0
2008-07-25 11:30:00,33.2,33.36,33.16,33.16,1600.0,32.1726,32.3276,32.1338,32.1338,1600.0
2008-07-25 11:35:00,33.25,33.25,33.11,33.13,2900.0,32.221,32.221,32.0854,32.1047,2900.0
2008-07-25 11:40:00,33.13,33.14,33.0,33.09,1700.0,32.1047,32.1144,31.9788,32.066,1700.0
2008-07-25 11:45:00,33.12,33.15,33.12,33.15,200.0,32.0951,32.1241,32.0951,32.1241,200.0
2008-07-25 11:50:00,33.19,33.19,33.13,33.18,2600.0,32.1629,32.1629,32.1047,32.1532,2600.0
2008-07-25 11:55:00,33.2,33.2,33.13,33.18,1500.0,32.1726,32.1726,32.1047,32.1532,1500.0
2008-07-25 12:00:00,33.11,33.2,33.07,33.2,700.0,32.0854,32.1726,32.0466,32.1726,700.0
2008-07-25 12:05:00,33.19,33.23,33.19,33.23,2200.0,32.1629,32.2016,32.1629,32.2016,2200.0
2008-07-25 12:10:00,33.22,33.24,33.17,33.24,4300.0,32.192,32.2113,32.1435,32.2113,4300.0
2008-07-25 12:15:00,33.23,33.25,33.14,33.14,900.0,32.2016,32.221,32.1144,32.1144,900.0
2008-07-25 12:20:00,33.12,33.13,33.0,33.09,2200.0,32.0951,32.1047,31.9788,32.066,2200.0
2008-07-25 12:25:00,33.02,33.13,32.89,33.06,6900.0,31.9981,32.1047,31.8722,32.0369,6900.0
2008-07-25 12:30:00,33.08,33.08,33.06,33.06,200.0,32.0563,32.0563,32.0369,32.0369,200.0
2008-07-25 12:35:00,33.03,33.06,32.99,33.01,1100.0,32.0078,32.0369,31.9691,31.9885,1100.0
2008-07-25 12:40:00,33.03,33.21,33.03,33.18,1400.0,32.0078,32.1823,32.0078,32.1532,1400.0
2008-07-25 12:45:00,33.05,33.1,33.02,33.1,1300.0,32.0272,32.0757,31.9981,32.0757,1300.0
2008-07-25 12:50:00,33.11,33.11,33.11,33.11,200.0,32.0854,32.0854,32.0854,32.0854,200.0
2008-07-25 12:55:00,33.05,33.16,33.05,33.1,800.0,32.0272,32.1338,32.0272,32.0757,800.0
2008-07-25 13:00:00,33.1,33.16,33.1,33.13,1100.0,32.0757,32.1338,32.0757,32.1047,1100.0
2008-07-25 13:05:00,33.1,33.1,32.84,32.96,6700.0,32.0757,32.0757,31.8237,31.94,6700.0
2008-07-25 13:10:00,32.94,32.96,32.81,32.89,7200.0,31.9206,31.94,31.7946,31.8722,7200.0
2008-07-25 13:15:00,32.85,33.03,32.75,33.0,11200.0,31.8334,32.0078,31.7365,31.9788,11200.0
2008-07-25 13:20:00,33.0,33.0,32.88,32.9,2700.0,31.9788,31.9788,31.8625,31.8819,2700.0
2008-07-25 13:25:00,32.91,33.0,32.76,32.86,8900.0,31.8916,31.9788,31.7462,31.8431,8900.0
2008-07-25 13:30:00,32.95,33.08,32.95,33.04,1200.0,31.9303,32.0563,31.9303,32.0175,1200.0
2008-07-25 13:35:00,33.08,33.17,33.05,33.12,1300.0,32.0563,32.1435,32.0272,32.0951,1300.0
2008-07-25 13:40:00,33.1,33.1,32.88,32.96,4100.0,32.0757,32.0757,31.8625,31.94,4100.0
2008-07-25 13:45:00,32.96,33.17,32.96,33.13,2200.0,31.94,32.1435,31.94,32.1047,2200.0
2008-07-25 13:50:00,33.12,33.24,33.12,33.24,1000.0,32.0951,32.2113,32.0951,32.2113,1000.0
2008-07-25 13:55:00,33.24,33.28,32.91,32.99,6500.0,32.2113,32.2501,31.8916,31.9691,6500.0
2008-07-25 14:00:00,33.02,33.14,32.96,33.0,11500.0,31.9981,32.1144,31.94,31.9788,11500.0
2008-07-25 14:05:00,32.93,33.09,32.64,33.0,9000.0,31.9109,32.066,31.6299,31.9788,9000.0
2008-07-25 14:10:00,32.97,33.02,32.83,32.83,10500.0,31.9497,31.9981,31.814,31.814,10500.0
2008-07-25 14:15:00,32.89,32.94,32.87,32.92,2700.0,31.8722,31.9206,31.8528,31.9012,2700.0
2008-07-25 14:20:00,32.85,32.86,32.75,32.79,1900.0,31.8334,31.8431,31.7365,31.7753,1900.0
2008-07-25 14:25:00,32.84,32.84,32.81,32.82,800.0,31.8237,31.8237,31.7946,31.8043,800.0
2008-07-25 14:30:00,32.78,32.86,32.78,32.86,400.0,31.7656,31.8431,31.7656,31.8431,400.0
2008-07-25 14:35:00,32.81,33.01,32.8,33.01,1600.0,31.7946,31.9885,31.785,31.9885,1600.0
2008-07-25 14:40:00,32.96,32.98,32.77,32.91,2800.0,31.94,31.9594,31.7559,31.8916,2800.0
2008-07-25 14:45:00,32.99,33.06,32.95,33.06,600.0,31.9691,32.0369,31.9303,32.0369,600.0
2008-07-25 14:50:00,33.07,33.14,33.06,33.14,700.0,32.0466,32.1144,32.0369,32.1144,700.0
2008-07-25 14:55:00,33.08,33.15,33.08,33.15,600.0,32.0563,32.1241,32.0563,32.1241,600.0
2008-07-25 15:00:00,33.09,33.14,32.83,32.88,5600.0,32.066,32.1144,31.814,31.8625,5600.0
2008-07-25 15:05:00,32.93,32.98,32.88,32.88,2400.0,31.9109,31.9594,31.8625,31.8625,2400.0
2008-07-25 15:10:00,32.87,32.87,32.72,32.72,900.0,31.8528,31.8528,31.7074,31.7074,900.0
2008-07-25 15:15:00,32.77,32.89,32.64,32.85,4300.0,31.7559,31.8722,31.6299,31.8334,4300.0
2008-07-25 15:20:00,32.86,32.98,32.85,32.95,4300.0,31.8431,31.9594,31.8334,31.9303,4300.0
2008-07-25 15:25:00,32.93,32.93,32.76,32.76,3600.0,31.9109,31.9109,31.7462,31.7462,3600.0
2008-07-25 15:30:00,32.75,32.99,32.75,32.9,8300.0,31.7365,31.9691,31.7365,31.8819,8300.0
2008-07-25 15:35:00,32.92,32.92,32.69,32.72,5200.0,31.9012,31.9012,31.6784,31.7074,5200.0
2008-07-25 15:40:00,32.72,32.94,32.65,32.76,15600.0,31.7074,31.9206,31.6396,31.7462,15600.0
2008-07-25 15:45:00,32.83,32.99,32.82,32.99,4000.0,31.814,31.9691,31.8043,31.9691,4000.0
2008-07-25 15:50:00,33.01,33.06,32.94,32.94,6600.0,31.9885,32.0369,31.9206,31.9206,6600.0
2008-07-25 15:55:00,32.95,33.01,32.87,32.99,5100.0,31.9303,31.9885,31.8528,31.9691,5100.0
2008-07-28 09:30:00,32.96,33.0,32.81,33.0,43500.0,31.94,31.9788,31.7946,31.9788,43500.0
2008-07-28 09:35:00,33.15,33.76,33.15,33.66,9700.0,32.1241,32.7152,32.1241,32.6183,9700.0
2008-07-28 09:40:00,33.69,33.69,33.5,33.5,5800.0,32.6474,32.6474,32.4633,32.4633,5800.0
2008-07-28 09:45:00,33.5,33.5,32.95,33.0,7600.0,32.4633,32.4633,31.9303,31.9788,7600.0
2008-07-28 09:50:00,33.07,33.08,32.78,32.91,17000.0,32.0466,32.0563,31.7656,31.8916,17000.0
2008-07-28 09:55:00,32.91,33.03,32.59,32.86,6300.0,31.8916,32.0078,31.5815,31.8431,6300.0
2008-07-28 10:00:00,32.97,32.99,32.91,32.95,2000.0,31.9497,31.9691,31.8916,31.9303,2000.0
2008-07-28 10:05:00,32.91,33.02,32.91,33.02,1200.0,31.8916,31.9981,31.8916,31.9981,1200.0
2008-07-28 10:10:00,32.95,33.01,32.68,32.68,3900.0,31.9303,31.9885,31.6687,31.6687,3900.0
2008-07-28 10:15:00,32.67,32.67,32.4,32.5,2900.0,31.659,31.659,31.3973,31.4942,2900.0
2008-07-28 10:20:00,32.49,32.49,32.38,32.48,2300.0,31.4845,31.4845,31.378,31.4749,2300.0
2008-07-28 10:25:00,32.47,32.47,31.73,31.9,47100.0,31.4652,31.4652,30.7481,30.9128,47100.0
2008-07-28 10:30:00,31.95,32.0,31.59,31.77,19600.0,30.9613,31.0097,30.6124,30.7868,19600.0
2008-07-28 10:35:00,31.96,32.05,31.77,32.0,17600.0,30.971,31.0582,30.7868,31.0097,17600.0
2008-07-28 10:40:00,32.09,32.19,31.92,31.96,31700.0,31.0969,31.1938,30.9322,30.971,31700.0
2008-07-28 10:45:00,31.91,32.07,31.91,31.98,7900.0,30.9225,31.0775,30.9225,30.9903,7900.0
2008-07-28 10:50:00,31.98,31.99,31.85,31.85,2400.0,30.9903,31.0,30.8644,30.8644,2400.0
2008-07-28 10:55:00,31.82,31.82,31.68,31.77,1600.0,30.8353,30.8353,30.6996,30.7868,1600.0
2008-07-28 11:00:00,31.77,31.8,31.71,31.77,3700.0,30.7868,30.8159,30.7287,30.7868,3700.0
2008-07-28 11:05:00,31.72,31.81,31.68,31.74,5500.0,30.7384,30.8256,30.6996,30.7578,5500.0
2008-07-28 11:10:00,31.7,31.7,31.6,31.68,6000.0,30.719,30.719,30.6221,30.6996,6000.0
2008-07-28 11:15:00,31.61,31.72,31.6,31.67,3700.0,30.6318,30.7384,30.6221,30.6899,3700.0
2008-07-28 11:20:00,31.68,31.7,31.65,31.7,3500.0,30.6996,30.719,30.6705,30.719,3500.0
2008-07-28 11:25:00,31.69,31.74,31.68,31.68,3600.0,30.7093,30.7578,30.6996,30.6996,3600.0
2008-07-28 11:30:00,31.69,31.71,31.65,31.7,6700.0,30.7093,30.7287,30.6705,30.719,6700.0
2008-07-28 11:35:00,31.69,31.71,31.62,31.66,3200.0,30.7093,30.7287,30.6415,30.6802,3200.0
2008-07-28 11:40:00,31.61,31.68,31.61,31.67,2100.0,30.6318,30.6996,30.6318,30.6899,2100.0
2008-07-28 11:45:00,31.67,31.97,31.65,31.88,12300.0,30.6899,30.9806,30.6705,30.8934,12300.0
2008-07-28 11:50:00,31.89,31.92,31.89,31.89,1400.0,30.9031,30.9322,30.9031,30.9031,1400.0
2008-07-28 11:55:00,31.84,31.87,31.84,31.87,1400.0,30.8547,30.8837,30.8547,30.8837,1400.0
2008-07-28 12:00:00,31.84,31.87,31.82,31.83,1100.0,30.8547,30.8837,30.8353,30.845,1100.0
2008-07-28 12:05:00,31.82,31.9,31.82,31.87,1300.0,30.8353,30.9128,30.8353,30.8837,1300.0
2008-07-28 12:10:00,31.88,31.88,31.83,31.85,1500.0,30.8934,30.8934,30.845,30.8644,1500.0
2008-07-28 12:15:00,31.76,31.76,31.71,31.75,400.0,30.7771,30.7771,30.7287,30.7674,400.0
2008-07-28 12:20:00,31.72,31.74,31.68,31.74,700.0,30.7384,30.7578,30.6996,30.7578,700.0
2008-07-28 12:25:00,31.75,31.75,31.7,31.7,700.0,30.7674,30.7674,30.719,30.719,700.0
2008-07-28 12:30:00,31.68,31.76,31.67,31.7,2000.0,30.6996,30.7771,30.6899,30.719,2000.0
2008-07-28 12:35:00,31.68,31.71,31.61,31.63,3800.0,30.6996,30.7287,30.6318,30.6512,3800.0
2008-07-28 12:40:00,31.61,31.79,31.61,31.75,6100.0,30.6318,30.8062,30.6318,30.7674,6100.0
2008-07-28 12:45:00,31.74,31.75,31.72,31.75,1100.0,30.7578,30.7674,30.7384,30.7674,1100.0
2008-07-28 12:50:00,31.73,31.75,31.7,31.7,1400.0,30.7481,30.7674,30.719,30.719,1400.0
2008-07-28 12:55:00,31.72,31.75,31.65,31.74,6700.0,30.7384,30.7674,30.6705,30.7578,6700.0
2008-07-28 13:00:00,31.73,31.75,31.7,31.75,1400.0,30.7481,30.7674,30.719,30.7674,1400.0
2008-07-28 13:05:00,31.75,31.76,31.72,31.76,2900.0,30.7674,30.7771,30.7384,30.7771,2900.0
2008-07-28 13:10:00,31.7,31.72,31.67,31.72,700.0,30.719,30.7384,30.6899,30.7384,700.0
2008-07-28 13:15:00,31.69,31.7,31.65,31.67,2100.0,30.7093,30.719,30.6705,30.6899,2100.0
2008-07-28 13:20:00,31.69,31.69,31.62,31.65,5000.0,30.7093,30.7093,30.6415,30.6705,5000.0
2008-07-28 13:25:00,31.65,31.65,31.61,31.65,3500.0,30.6705,30.6705,30.6318,30.6705,3500.0
2008-07-28 13:30:00,31.64,31.66,31.53,31.53,12400.0,30.6609,30.6802,30.5543,30.5543,12400.0
2008-07-28 13:35:00,31.51,31.51,31.25,31.35,7100.0,30.5349,30.5349,30.2829,30.3798,7100.0
2008-07-28 13:40:00,31.32,31.37,31.29,31.37,3100.0,30.3508,30.3992,30.3217,30.3992,3100.0
2008-07-28 13:45:00,31.33,31.33,31.15,31.24,5400.0,30.3604,30.3604,30.186,30.2732,5400.0
2008-07-28 13:50:00,31.24,31.53,31.24,31.45,8300.0,30.2732,30.5543,30.2732,30.4767,8300.0
2008-07-28 13:55:00,31.42,31.42,31.3,31.3,4600.0,30.4477,30.4477,30.3314,30.3314,4600.0
2008-07-28 14:00:00,31.3,31.34,31.25,31.33,12100.0,30.3314,30.3701,30.2829,30.3604,12100.0
2008-07-28 14:05:00,31.31,31.36,31.23,31.28,12600.0,30.3411,30.3895,30.2635,30.312,12600.0
2008-07-28 14:10:00,31.25,31.25,31.11,31.16,3400.0,30.2829,30.2829,30.1473,30.1957,3400.0
2008-07-28 14:15:00,31.14,31.15,31.06,31.08,2300.0,30.1763,30.186,30.0988,30.1182,2300.0
2008-07-28 14:20:00,31.12,31.12,31.06,31.06,2600.0,30.1569,30.1569,30.0988,30.0988,2600.0
2008-07-28 14:25:00,31.07,31.1,30.97,30.97,4600.0,30.1085,30.1376,30.0116,30.0116,4600.0
2008-07-28 14:30:00,30.94,31.11,30.92,31.09,6000.0,29.9825,30.1473,29.9631,30.1279,6000.0
2008-07-28 14:35:00,31.08,31.11,31.04,31.11,4100.0,30.1182,30.1473,30.0794,30.1473,4100.0
2008-07-28 14:40:00,31.1,31.13,31.09,31.09,4500.0,30.1376,30.1666,30.1279,30.1279,4500.0
2008-07-28 14:45:00,31.05,31.1,30.92,31.1,9300.0,30.0891,30.1376,29.9631,30.1376,9300.0
2008-07-28 14:50:00,31.06,31.22,31.06,31.11,10200.0,30.0988,30.2539,30.0988,30.1473,10200.0
2008-07-28 14:55:00,31.1,31.11,30.97,30.99,3300.0,30.1376,30.1473,30.0116,30.031,3300.0
2008-07-28 15:00:00,30.98,31.15,30.98,31.15,4700.0,30.0213,30.186,30.0213,30.186,4700.0
2008-07-28 15:05:00,31.16,31.17,31.03,31.05,8800.0,30.1957,30.2054,30.0697,30.0891,8800.0
2008-07-28 15:10:00,31.04,31.06,31.0,31.02,4200.0,30.0794,30.0988,30.0407,30.06,4200.0
2008-07-28 15:15:00,31.02,31.05,31.0,31.01,7600.0,30.06,30.0891,30.0407,30.0503,7600.0
2008-07-28 15:20:00,31.04,31.05,30.93,30.94,11900.0,30.0794,30.0891,29.9728,29.9825,11900.0
2008-07-28 15:25:00,30.93,31.05,30.87,31.05,5500.0,29.9728,30.0891,29.9147,30.0891,5500.0
2008-07-28 15:30:00,31.03,31.06,30.96,31.0,6900.0,30.0697,30.0988,30.0019,30.0407,6900.0
2008-07-28 15:35:00,31.0,31.0,30.95,30.98,11200.0,30.0407,30.0407,29.9922,30.0213,11200.0
2008-07-28 15:40:00,30.97,31.15,30.97,31.14,11200.0,30.0116,30.186,30.0116,30.1763,11200.0
2008-07-28 15:45:00,31.13,31.14,31.08,31.08,11200.0,30.1666,30.1763,30.1182,30.1182,11200.0
2008-07-28 15:50:00,31.08,31.08,30.82,30.92,19500.0,30.1182,30.1182,29.8662,29.9631,19500.0
2008-07-28 15:55:00,30.98,31.24,30.98,31.11,20900.0,30.0213,30.2732,30.0213,30.1473,20900.0
2008-07-29 09:30:00,29.76,31.47,29.03,30.67,113500.0,28.839,30.4961,28.1316,29.7209,113500.0
2008-07-29 09:35:00,30.86,31.01,30.86,30.96,20000.0,29.905,30.0503,29.905,30.0019,20000.0
2008-07-29 09:40:00,30.92,31.09,30.76,31.09,6500.0,29.9631,30.1279,29.8081,30.1279,6500.0
2008-07-29 09:45:00,31.09,31.37,31.09,31.13,5500.0,30.1279,30.3992,30.1279,30.1666,5500.0
2008-07-29 09:50:00,31.11,31.13,31.05,31.07,7800.0,30.1473,30.1666,30.0891,30.1085,7800.0
2008-07-29 09:55:00,31.07,31.1,30.78,30.84,7600.0,30.1085,30.1376,29.8275,29.8856,7600.0
2008-07-29 10:00:00,30.91,31.19,30.9,31.08,17100.0,29.9534,30.2248,29.9438,30.1182,17100.0
2008-07-29 10:05:00,31.07,31.12,31.05,31.09,7500.0,30.1085,30.1569,30.0891,30.1279,7500.0
2008-07-29 10:10:00,31.09,31.12,30.98,30.98,14000.0,30.1279,30.1569,30.0213,30.0213,14000.0
2008-07-29 10:15:00,31.0,31.15,30.99,31.1,42000.0,30.0407,30.186,30.031,30.1376,42000.0
2008-07-29 10:20:00,31.08,31.1,30.98,31.07,6400.0,30.1182,30.1376,30.0213,30.1085,6400.0
2008-07-29 10:25:00,31.07,31.07,31.02,31.06,800.0,30.1085,30.1085,30.06,30.0988,800.0
2008-07-29 10:30:00,31.08,31.22,31.02,31.08,14700.0,30.1182,30.2539,30.06,30.1182,14700.0
2008-07-29 10:35:00,31.08,31.12,31.08,31.1,4900.0,30.1182,30.1569,30.1182,30.1376,4900.0
2008-07-29 10:40:00,31.11,31.12,31.0,31.02,7400.0,30.1473,30.1569,30.0407,30.06,7400.0
2008-07-29 10:45:00,31.08,31.11,31.06,31.1,33200.0,30.1182,30.1473,30.0988,30.1376,33200.0
2008-07-29 10:50:00,31.1,31.11,31.04,31.09,6000.0,30.1376,30.1473,30.0794,30.1279,6000.0
2008-07-29 10:55:00,31.08,31.11,31.07,31.08,14100.0,30.1182,30.1473,30.1085,30.1182,14100.0
2008-07-29 11:00:00,31.08,31.4,31.08,31.4,6400.0,30.1182,30.4283,30.1182,30.4283,6400.0
2008-07-29 11:05:00,31.4,31.45,31.37,31.4,30400.0,30.4283,30.4767,30.3992,30.4283,30400.0
2008-07-29 11:10:00,31.4,31.4,31.2,31.26,8900.0,30.4283,30.4283,30.2345,30.2926,8900.0
2008-07-29 11:15:00,31.28,31.4,31.28,31.4,3700.0,30.312,30.4283,30.312,30.4283,3700.0
2008-07-29 11:20:00,31.4,31.71,31.39,31.7,7500.0,30.4283,30.7287,30.4186,30.719,7500.0
2008-07-29 11:25:00,31.7,31.91,31.64,31.88,9500.0,30.719,30.9225,30.6609,30.8934,9500.0
2008-07-29 11:30:00,31.94,31.94,31.83,31.94,2500.0,30.9516,30.9516,30.845,30.9516,2500.0
2008-07-29 11:35:00,31.94,31.99,31.77,31.98,8800.0,30.9516,31.0,30.7868,30.9903,8800.0
2008-07-29 11:40:00,31.99,32.15,31.92,32.15,8900.0,31.0,31.1551,30.9322,31.1551,8900.0
2008-07-29 11:45:00,32.13,32.49,32.13,32.4,12500.0,31.1357,31.4845,31.1357,31.3973,12500.0
2008-07-29 11:50:00,32.41,32.9,32.28,32.8,20100.0,31.407,31.8819,31.281,31.785,20100.0
2008-07-29 11:55:00,32.79,32.84,32.65,32.67,9900.0,31.7753,31.8237,31.6396,31.659,9900.0
2008-07-29 12:00:00,32.68,32.69,32.5,32.52,15400.0,31.6687,31.6784,31.4942,31.5136,15400.0
2008-07-29 12:05:00,32.53,32.6,32.4,32.5,9500.0,31.5233,31.5911,31.3973,31.4942,9500.0
2008-07-29 12:10:00,32.49,32.5,32.37,32.41,4500.0,31.4845,31.4942,31.3683,31.407,4500.0
2008-07-29 12:15:00,32.38,32.6,32.38,32.56,10000.0,31.378,31.5911,31.378,31.5524,10000.0
2008-07-29 12:20:00,32.56,32.57,32.53,32.56,30000.0,31.5524,31.5621,31.5233,31.5524,30000.0
2008-07-29 12:25:00,32.57,32.58,32.41,32.44,6200.0,31.5621,31.5718,31.407,31.4361,6200.0
2008-07-29 12:30:00,32.43,32.51,32.39,32.39,7600.0,31.4264,31.5039,31.3876,31.3876,7600.0
2008-07-29 12:35:00,32.4,32.47,32.24,32.31,11500.0,31.3973,31.4652,31.2423,31.3101,11500.0
2008-07-29 12:40:00,32.33,32.35,32.3,32.35,5400.0,31.3295,31.3489,31.3004,31.3489,5400.0
2008-07-29 12:45:00,32.34,32.36,32.34,32.36,7200.0,31.3392,31.3586,31.3392,31.3586,7200.0
2008-07-29 12:50:00,32.35,32.37,32.34,32.36,34500.0,31.3489,31.3683,31.3392,31.3586,34500.0
2008-07-29 12:55:00,32.36,32.37,32.36,32.36,3400.0,31.3586,31.3683,31.3586,31.3586,3400.0
2008-07-29 13:00:00,32.36,32.79,32.35,32.74,14600.0,31.3586,31.7753,31.3489,31.7268,14600.0
2008-07-29 13:05:00,32.75,32.83,32.57,32.59,10300.0,31.7365,31.814,31.5621,31.5815,10300.0
2008-07-29 13:10:00,32.65,32.73,32.55,32.7,3800.0,31.6396,31.7171,31.5427,31.688,3800.0
2008-07-29 13:15:00,32.74,32.76,32.69,32.75,4400.0,31.7268,31.7462,31.6784,31.7365,4400.0
2008-07-29 13:20:00,32.75,32.81,32.69,32.75,5600.0,31.7365,31.7946,31.6784,31.7365,5600.0
2008-07-29 13:25:00,32.75,32.78,32.74,32.75,5900.0,31.7365,31.7656,31.7268,31.7365,5900.0
2008-07-29 13:30:00,32.75,33.25,32.75,33.23,10600.0,31.7365,32.221,31.7365,32.2016,10600.0
2008-07-29 13:35:00,33.23,33.31,33.1,33.26,7100.0,32.2016,32.2792,32.0757,32.2307,7100.0
2008-07-29 13:40:00,33.26,33.54,33.26,33.54,7900.0,32.2307,32.5021,32.2307,32.5021,7900.0
2008-07-29 13:45:00,33.5,33.52,33.13,33.47,9300.0,32.4633,32.4827,32.1047,32.4342,9300.0
2008-07-29 13:50:00,33.5,33.67,33.42,33.52,7700.0,32.4633,32.628,32.3858,32.4827,7700.0
2008-07-29 13:55:00,33.59,33.67,33.56,33.56,4700.0,32.5505,32.628,32.5214,32.5214,4700.0
2008-07-29 14:00:00,33.55,33.56,33.47,33.52,4700.0,32.5117,32.5214,32.4342,32.4827,4700.0
2008-07-29 14:05:00,33.52,33.54,33.34,33.34,4600.0,32.4827,32.5021,32.3082,32.3082,4600.0
2008-07-29 14:10:00,33.41,33.58,33.33,33.35,7700.0,32.3761,32.5408,32.2986,32.3179,7700.0
2008-07-29 14:15:00,33.38,33.67,33.38,33.61,5100.0,32.347,32.628,32.347,32.5699,5100.0
2008-07-29 14:20:00,33.61,33.75,33.54,33.67,9400.0,32.5699,32.7056,32.5021,32.628,9400.0
2008-07-29 14:25:00,33.7,33.9,33.7,33.8,8600.0,32.6571,32.8509,32.6571,32.754,8600.0
2008-07-29 14:30:00,33.88,33.94,33.82,33.86,8600.0,32.8315,32.8897,32.7734,32.8122,8600.0
2008-07-29 14:35:00,33.82,33.86,33.82,33.84,4500.0,32.7734,32.8122,32.7734,32.7928,4500.0
2008-07-29 14:40:00,33.84,33.98,33.8,33.81,10500.0,32.7928,32.9284,32.754,32.7637,10500.0
2008-07-29 14:45:00,33.83,34.0,33.83,34.0,9200.0,32.7831,32.9478,32.7831,32.9478,9200.0
2008-07-29 14:50:00,33.97,34.15,33.91,34.1,16900.0,32.9187,33.0932,32.8606,33.0447,16900.0
2008-07-29 14:55:00,34.11,34.34,34.09,34.17,11500.0,33.0544,33.2773,33.035,33.1126,11500.0
2008-07-29 15:00:00,34.14,34.29,34.01,34.2,18500.0,33.0835,33.2288,32.9575,33.1416,18500.0
2008-07-29 15:05:00,34.21,34.21,34.0,34.05,21300.0,33.1513,33.1513,32.9478,32.9963,21300.0
2008-07-29 15:10:00,33.98,33.98,33.64,33.94,28700.0,32.9284,32.9284,32.599,32.8897,28700.0
2008-07-29 15:15:00,33.88,33.99,33.73,33.73,33100.0,32.8315,32.9381,32.6862,32.6862,33100.0
2008-07-29 15:20:00,33.7,33.92,33.64,33.64,11100.0,32.6571,32.8703,32.599,32.599,11100.0
2008-07-29 15:25:00,33.64,33.66,33.49,33.49,10800.0,32.599,32.6183,32.4536,32.4536,10800.0
2008-07-29 15:30:00,33.45,33.66,33.34,33.65,34400.0,32.4148,32.6183,32.3082,32.6087,34400.0
2008-07-29 15:35:00,33.63,33.65,33.29,33.37,22600.0,32.5893,32.6087,32.2598,32.3373,22600.0
2008-07-29 15:40:00,33.37,33.4,33.2,33.28,10900.0,32.3373,32.3664,32.1726,32.2501,10900.0
2008-07-29 15:45:00,33.3,33.41,33.22,33.26,13000.0,32.2695,32.3761,32.192,32.2307,13000.0
2008-07-29 15:50:00,33.28,33.46,33.26,33.41,18900.0,32.2501,32.4245,32.2307,32.3761,18900.0
2008-07-29 15:55:00,33.41,33.5,33.25,33.39,76500.0,32.3761,32.4633,32.221,32.3567,76500.0
2008-07-30 09:30:00,32.57,34.04,32.57,33.18,5700.0,31.5621,32.9866,31.5621,32.1532,5700.0
2008-07-30 09:35:00,33.18,33.93,33.18,33.78,7500.0,32.1532,32.88,32.1532,32.7346,7500.0
2008-07-30 09:40:00,33.87,33.87,33.36,33.36,3800.0,32.8218,32.8218,32.3276,32.3276,3800.0
2008-07-30 09:45:00,33.36,33.4,33.18,33.25,4000.0,32.3276,32.3664,32.1532,32.221,4000.0
2008-07-30 09:50:00,33.25,33.43,33.16,33.43,5500.0,32.221,32.3955,32.1338,32.3955,5500.0
2008-07-30 09:55:00,33.36,33.5,33.36,33.45,2500.0,32.3276,32.4633,32.3276,32.4148,2500.0
2008-07-30 10:00:00,33.45,33.54,33.43,33.52,700.0,32.4148,32.5021,32.3955,32.4827,700.0
2008-07-30 10:05:00,33.5,33.58,33.5,33.56,2000.0,32.4633,32.5408,32.4633,32.5214,2000.0
2008-07-30 10:10:00,33.6,33.89,33.6,33.89,4800.0,32.5602,32.8412,32.5602,32.8412,4800.0
2008-07-30 10:15:00,33.95,34.0,33.68,33.68,5900.0,32.8994,32.9478,32.6377,32.6377,5900.0
2008-07-30 10:20:00,33.62,33.91,33.52,33.64,5500.0,32.5796,32.8606,32.4827,32.599,5500.0
2008-07-30 10:25:00,33.63,33.89,33.62,33.88,2500.0,32.5893,32.8412,32.5796,32.8315,2500.0
2008-07-30 10:30:00,33.89,33.94,33.66,33.66,7200.0,32.8412,32.8897,32.6183,32.6183,7200.0
2008-07-30 10:35:00,33.73,34.04,33.69,34.04,6800.0,32.6862,32.9866,32.6474,32.9866,6800.0
2008-07-30 10:40:00,34.03,34.03,33.76,34.01,6000.0,32.9769,32.9769,32.7152,32.9575,6000.0
2008-07-30 10:45:00,34.05,34.27,34.01,34.01,5700.0,32.9963,33.2095,32.9575,32.9575,5700.0
2008-07-30 10:50:00,33.97,33.97,33.72,33.72,5900.0,32.9187,32.9187,32.6765,32.6765,5900.0
2008-07-30 10:55:00,33.66,33.7,33.51,33.54,3100.0,32.6183,32.6571,32.473,32.5021,3100.0
2008-07-30 11:00:00,33.53,33.79,33.53,33.79,1600.0,32.4924,32.7443,32.4924,32.7443,1600.0
2008-07-30 11:05:00,33.82,33.82,33.56,33.65,3500.0,32.7734,32.7734,32.5214,32.6087,3500.0
2008-07-30 11:10:00,33.64,33.68,33.59,33.59,700.0,32.599,32.6377,32.5505,32.5505,700.0
2008-07-30 11:15:00,33.53,33.54,33.24,33.36,5100.0,32.4924,32.5021,32.2113,32.3276,5100.0
2008-07-30 11:20:00,33.31,33.32,33.13,33.23,4200.0,32.2792,32.2889,32.1047,32.2016,4200.0
2008-07-30 11:25:00,33.25,33.43,33.23,33.41,2500.0,32.221,32.3955,32.2016,32.3761,2500.0
2008-07-30 11:30:00,33.38,33.49,33.38,33.49,1700.0,32.347,32.4536,32.347,32.4536,1700.0
2008-07-30 11:35:00,33.45,33.49,33.12,33.35,6700.0,32.4148,32.4536,32.0951,32.3179,6700.0
2008-07-30 11:40:00,33.37,33.4,33.29,33.29,4800.0,32.3373,32.3664,32.2598,32.2598,4800.0
2008-07-30 11:45:00,33.28,33.3,33.13,33.27,3000.0,32.2501,32.2695,32.1047,32.2404,3000.0
2008-07-30 11:50:00,33.22,33.33,33.18,33.29,2500.0,32.192,32.2986,32.1532,32.2598,2500.0
2008-07-30 11:55:00,33.31,33.31,33.1,33.15,4300.0,32.2792,32.2792,32.0757,32.1241,4300.0
2008-07-30 12:00:00,33.19,33.19,33.07,33.08,1800.0,32.1629,32.1629,32.0466,32.0563,1800.0
2008-07-30 12:05:00,33.05,33.1,33.01,33.06,2400.0,32.0272,32.0757,31.9885,32.0369,2400.0
2008-07-30 12:10:00,33.03,33.03,32.85,32.87,5400.0,32.0078,32.0078,31.8334,31.8528,5400.0
2008-07-30 12:15:00,32.84,32.84,32.6,32.66,9700.0,31.8237,31.8237,31.5911,31.6493,9700.0
2008-07-30 12:20:00,32.63,32.78,32.63,32.67,2600.0,31.6202,31.7656,31.6202,31.659,2600.0
2008-07-30 12:25:00,32.65,32.78,32.51,32.78,3600.0,31.6396,31.7656,31.5039,31.7656,3600.0
2008-07-30 12:30:00,32.78,32.89,32.77,32.89,1200.0,31.7656,31.8722,31.7559,31.8722,1200.0
2008-07-30 12:35:00,32.9,32.93,32.75,32.75,5100.0,31.8819,31.9109,31.7365,31.7365,5100.0
2008-07-30 12:40:00,32.72,32.72,32.5,32.61,3600.0,31.7074,31.7074,31.4942,31.6008,3600.0
2008-07-30 12:45:00,32.61,32.61,32.38,32.48,9200.0,31.6008,31.6008,31.378,31.4749,9200.0
2008-07-30 12:50:00,32.42,32.47,32.35,32.35,3100.0,31.4167,31.4652,31.3489,31.3489,3100.0
2008-07-30 12:55:00,32.37,32.4,32.36,32.36,1100.0,31.3683,31.3973,31.3586,31.3586,1100.0
2008-07-30 13:00:00,32.36,32.36,32.26,32.27,1600.0,31.3586,31.3586,31.2617,31.2714,1600.0
2008-07-30 13:05:00,32.28,32.28,32.02,32.05,8500.0,31.281,31.281,31.0291,31.0582,8500.0
2008-07-30 13:10:00,32.04,32.23,31.98,32.23,32300.0,31.0485,31.2326,30.9903,31.2326,32300.0
2008-07-30 13:15:00,32.24,32.27,32.21,32.27,1300.0,31.2423,31.2714,31.2132,31.2714,1300.0
2008-07-30 13:20:00,32.3,32.36,32.3,32.36,300.0,31.3004,31.3586,31.3004,31.3586,300.0
2008-07-30 13:25:00,32.37,32.43,32.34,32.41,1800.0,31.3683,31.4264,31.3392,31.407,1800.0
2008-07-30 13:30:00,32.32,32.37,32.32,32.34,800.0,31.3198,31.3683,31.3198,31.3392,800.0
2008-07-30 13:35:00,32.38,32.56,32.38,32.48,4900.0,31.378,31.5524,31.378,31.4749,4900.0
2008-07-30 13:40:00,32.43,32.46,32.35,32.35,6200.0,31.4264,31.4555,31.3489,31.3489,6200.0
2008-07-30 13:45:00,32.3,32.32,32.19,32.23,4100.0,31.3004,31.3198,31.1938,31.2326,4100.0
2008-07-30 13:50:00,32.21,32.22,32.02,32.16,2900.0,31.2132,31.2229,31.0291,31.1648,2900.0
2008-07-30 13:55:00,32.06,32.19,32.06,32.19,1600.0,31.0679,31.1938,31.0679,31.1938,1600.0
2008-07-30 14:00:00,32.3,32.3,32.2,32.2,2500.0,31.3004,31.3004,31.2035,31.2035,2500.0
2008-07-30 14:05:00,32.24,32.24,32.16,32.18,5800.0,31.2423,31.2423,31.1648,31.1841,5800.0
2008-07-30 14:10:00,32.18,32.3,32.18,32.18,3900.0,31.1841,31.3004,31.1841,31.1841,3900.0
2008-07-30 14:15:00,32.18,32.29,32.14,32.23,4000.0,31.1841,31.2907,31.1454,31.2326,4000.0
2008-07-30 14:20:00,32.2,32.28,32.2,32.21,2900.0,31.2035,31.281,31.2035,31.2132,2900.0
2008-07-30 14:25:00,32.18,32.3,32.18,32.3,4900.0,31.1841,31.3004,31.1841,31.3004,4900.0
2008-07-30 14:30:00,32.39,32.54,32.26,32.54,4600.0,31.3876,31.533,31.2617,31.533,4600.0
2008-07-30 14:35:00,32.55,32.63,32.41,32.47,3900.0,31.5427,31.6202,31.407,31.4652,3900.0
2008-07-30 14:40:00,32.47,32.61,32.47,32.6,2500.0,31.4652,31.6008,31.4652,31.5911,2500.0
2008-07-30 14:45:00,32.6,32.7,32.54,32.6,4200.0,31.5911,31.688,31.533,31.5911,4200.0
2008-07-30 14:50:00,32.54,32.74,32.52,32.64,4400.0,31.533,31.7268,31.5136,31.6299,4400.0
2008-07-30 14:55:00,32.65,32.78,32.65,32.78,2400.0,31.6396,31.7656,31.6396,31.7656,2400.0
2008-07-30 15:00:00,32.75,32.78,32.6,32.6,1600.0,31.7365,31.7656,31.5911,31.5911,1600.0
2008-07-30 15:05:00,32.61,32.62,32.48,32.59,3000.0,31.6008,31.6105,31.4749,31.5815,3000.0
2008-07-30 15:10:00,32.6,32.7,32.48,32.63,3200.0,31.5911,31.688,31.4749,31.6202,3200.0
2008-07-30 15:15:00,32.58,32.74,32.58,32.67,2100.0,31.5718,31.7268,31.5718,31.659,2100.0
2008-07-30 15:20:00,32.68,32.74,32.62,32.71,1600.0,31.6687,31.7268,31.6105,31.6977,1600.0
2008-07-30 15:25:00,32.7,32.85,32.7,32.85,3000.0,31.688,31.8334,31.688,31.8334,3000.0
2008-07-30 15:30:00,32.82,33.0,32.82,32.97,8700.0,31.8043,31.9788,31.8043,31.9497,8700.0
2008-07-30 15:35:00,32.94,33.09,32.9,33.04,6900.0,31.9206,32.066,31.8819,32.0175,6900.0
2008-07-30 15:40:00,33.02,33.42,32.97,33.41,23100.0,31.9981,32.3858,31.9497,32.3761,23100.0
2008-07-30 15:45:00,33.39,33.42,33.18,33.26,9300.0,32.3567,32.3858,32.1532,32.2307,9300.0
2008-07-30 15:50:00,33.23,33.23,33.14,33.14,7000.0,32.2016,32.2016,32.1144,32.1144,7000.0
2008-07-30 15:55:00,33.14,33.2,33.11,33.2,3700.0,32.1144,32.1726,32.0854,32.1726,3700.0
2008-07-31 09:30:00,32.15,33.04,32.12,33.0,4800.0,31.1551,32.0175,31.126,31.9788,4800.0
2008-07-31 09:35:00,32.91,33.13,32.91,32.97,7500.0,31.8916,32.1047,31.8916,31.9497,7500.0
2008-07-31 09:40:00,32.94,33.13,32.94,33.08,9700.0,31.9206,32.1047,31.9206,32.0563,9700.0
2008-07-31 09:45:00,33.09,33.79,33.09,33.67,9700.0,32.066,32.7443,32.066,32.628,9700.0
2008-07-31 09:50:00,33.63,33.69,33.5,33.64,9700.0,32.5893,32.6474,32.4633,32.599,9700.0
2008-07-31 09:55:00,33.59,34.0,33.59,34.0,6400.0,32.5505,32.9478,32.5505,32.9478,6400.0
2008-07-31 10:00:00,34.1,34.2,33.82,34.0,13000.0,33.0447,33.1416,32.7734,32.9478,13000.0
2008-07-31 10:05:00,34.01,34.35,34.01,34.11,9800.0,32.9575,33.287,32.9575,33.0544,9800.0
2008-07-31 10:10:00,33.93,34.25,33.8,34.2,5600.0,32.88,33.1901,32.754,33.1416,5600.0
2008-07-31 10:15:00,34.14,34.76,34.05,34.57,13800.0,33.0835,33.6843,32.9963,33.5002,13800.0
2008-07-31 10:20:00,34.45,35.02,34.45,35.0,31800.0,33.3839,33.9363,33.3839,33.9169,31800.0
2008-07-31 10:25:00,35.0,36.18,34.94,35.81,74500.0,33.9169,35.0604,33.8587,34.7018,74500.0
2008-07-31 10:30:00,35.81,36.33,35.71,36.0,37000.0,34.7018,35.2057,34.6049,34.8859,37000.0
2008-07-31 10:35:00,36.0,36.0,35.44,35.63,19900.0,34.8859,34.8859,34.3433,34.5274,19900.0
2008-07-31 10:40:00,35.65,35.82,35.65,35.7,4400.0,34.5468,34.7115,34.5468,34.5952,4400.0
2008-07-31 10:45:00,35.68,35.78,35.6,35.69,5500.0,34.5758,34.6727,34.4983,34.5855,5500.0
2008-07-31 10:50:00,35.69,35.78,35.69,35.76,5700.0,34.5855,34.6727,34.5855,34.6534,5700.0
2008-07-31 10:55:00,35.73,35.96,35.73,35.96,7500.0,34.6243,34.8472,34.6243,34.8472,7500.0
2008-07-31 11:00:00,35.9,36.1,35.9,36.0,25600.0,34.789,34.9828,34.789,34.8859,25600.0
2008-07-31 11:05:00,36.03,36.04,35.86,36.03,6100.0,34.915,34.9247,34.7503,34.915,6100.0
2008-07-31 11:10:00,36.04,36.04,35.85,35.96,6500.0,34.9247,34.9247,34.7406,34.8472,6500.0
2008-07-31 11:15:00,35.97,36.0,35.9,35.94,2500.0,34.8569,34.8859,34.789,34.8278,2500.0
2008-07-31 11:20:00,35.98,35.98,35.77,35.77,19100.0,34.8665,34.8665,34.663,34.663,19100.0
2008-07-31 11:25:00,35.76,35.77,35.57,35.6,19200.0,34.6534,34.663,34.4692,34.4983,19200.0
2008-07-31 11:30:00,35.66,35.66,35.42,35.42,10400.0,34.5564,34.5564,34.3239,34.3239,10400.0
2008-07-31 11:35:00,35.43,35.54,35.41,35.5,13000.0,34.3336,34.4402,34.3142,34.4014,13000.0
2008-07-31 11:40:00,35.47,35.53,35.42,35.53,1600.0,34.3723,34.4305,34.3239,34.4305,1600.0
2008-07-31 11:45:00,35.51,35.54,35.44,35.52,2100.0,34.4111,34.4402,34.3433,34.4208,2100.0
2008-07-31 11:50:00,35.5,35.59,35.44,35.59,2300.0,34.4014,34.4886,34.3433,34.4886,2300.0
2008-07-31 11:55:00,35.55,35.92,35.55,35.89,14000.0,34.4499,34.8084,34.4499,34.7793,14000.0
2008-07-31 12:00:00,35.86,36.12,35.86,36.0,8800.0,34.7503,35.0022,34.7503,34.8859,8800.0
2008-07-31 12:05:00,36.0,36.35,35.95,36.23,7300.0,34.8859,35.2251,34.8375,35.1088,7300.0
2008-07-31 12:10:00,36.27,36.27,35.89,35.89,4900.0,35.1476,35.1476,34.7793,34.7793,4900.0
2008-07-31 12:15:00,35.92,35.98,35.83,35.92,5500.0,34.8084,34.8665,34.7212,34.8084,5500.0
2008-07-31 12:20:00,35.9,36.29,35.9,36.04,8400.0,34.789,35.167,34.789,34.9247,8400.0
2008-07-31 12:25:00,36.12,36.3,36.1,36.22,7500.0,35.0022,35.1766,34.9828,35.0991,7500.0
2008-07-31 12:30:00,36.22,36.31,36.0,36.17,6300.0,35.0991,35.1863,34.8859,35.0507,6300.0
2008-07-31 12:35:00,36.22,36.22,36.0,36.05,5700.0,35.0991,35.0991,34.8859,34.9344,5700.0
2008-07-31 12:40:00,36.01,36.15,35.89,36.1,6300.0,34.8956,35.0313,34.7793,34.9828,6300.0
2008-07-31 12:45:00,36.07,36.38,36.06,36.3,7000.0,34.9538,35.2542,34.9441,35.1766,7000.0
2008-07-31 12:50:00,36.31,36.35,36.2,36.25,4500.0,35.1863,35.2251,35.0797,35.1282,4500.0
2008-07-31 12:55:00,36.23,36.49,36.22,36.49,6500.0,35.1088,35.3608,35.0991,35.3608,6500.0
2008-07-31 13:00:00,36.46,36.5,36.36,36.4,2900.0,35.3317,35.3705,35.2348,35.2735,2900.0
2008-07-31 13:05:00,36.47,36.49,36.31,36.43,4700.0,35.3414,35.3608,35.1863,35.3026,4700.0
2008-07-31 13:10:00,36.42,36.56,36.36,36.54,7300.0,35.2929,35.4286,35.2348,35.4092,7300.0
2008-07-31 13:15:00,36.54,36.55,36.33,36.36,4300.0,35.4092,35.4189,35.2057,35.2348,4300.0
2008-07-31 13:20:00,36.39,36.5,36.3,36.44,4800.0,35.2639,35.3705,35.1766,35.3123,4800.0
2008-07-31 13:25:00,36.41,36.46,36.39,36.39,2100.0,35.2832,35.3317,35.2639,35.2639,2100.0
2008-07-31 13:30:00,36.39,36.49,36.33,36.43,3600.0,35.2639,35.3608,35.2057,35.3026,3600.0
2008-07-31 13:35:00,36.41,36.41,36.25,36.4,4000.0,35.2832,35.2832,35.1282,35.2735,4000.0
2008-07-31 13:40:00,36.4,36.5,36.38,36.39,6000.0,35.2735,35.3705,35.2542,35.2639,6000.0
2008-07-31 13:45:00,36.41,36.44,36.23,36.36,6200.0,35.2832,35.3123,35.1088,35.2348,6200.0
2008-07-31 13:50:00,36.31,36.31,36.05,36.05,7600.0,35.1863,35.1863,34.9344,34.9344,7600.0
2008-07-31 13:55:00,36.05,36.15,36.02,36.06,8300.0,34.9344,35.0313,34.9053,34.9441,8300.0
2008-07-31 14:00:00,36.07,36.26,36.02,36.06,11200.0,34.9538,35.1379,34.9053,34.9441,11200.0
2008-07-31 14:05:00,36.09,36.29,36.09,36.29,6500.0,34.9731,35.167,34.9731,35.167,6500.0
2008-07-31 14:10:00,36.25,36.26,35.94,35.94,5200.0,35.1282,35.1379,34.8278,34.8278,5200.0
2008-07-31 14:15:00,35.94,35.96,35.77,35.82,11900.0,34.8278,34.8472,34.663,34.7115,11900.0
2008-07-31 14:20:00,35.81,35.9,35.77,35.77,11900.0,34.7018,34.789,34.663,34.663,11900.0
2008-07-31 14:25:00,35.77,35.95,35.77,35.84,8400.0,34.663,34.8375,34.663,34.7309,8400.0
2008-07-31 14:30:00,35.84,35.97,35.84,35.94,9200.0,34.7309,34.8569,34.7309,34.8278,9200.0
2008-07-31 14:35:00,35.95,36.06,35.87,35.91,15300.0,34.8375,34.9441,34.7599,34.7987,15300.0
2008-07-31 14:40:00,35.91,36.01,35.81,35.82,12800.0,34.7987,34.8956,34.7018,34.7115,12800.0
2008-07-31 14:45:00,35.82,35.82,35.47,35.61,14600.0,34.7115,34.7115,34.3723,34.508,14600.0
2008-07-31 14:50:00,35.57,35.58,35.32,35.33,12600.0,34.4692,34.4789,34.227,34.2367,12600.0
2008-07-31 14:55:00,35.33,35.46,35.32,35.42,9600.0,34.2367,34.3626,34.227,34.3239,9600.0
2008-07-31 15:00:00,35.4,35.7,35.37,35.56,12500.0,34.3045,34.5952,34.2754,34.4595,12500.0
2008-07-31 15:05:00,35.57,35.61,35.5,35.58,5600.0,34.4692,34.508,34.4014,34.4789,5600.0
2008-07-31 15:10:00,35.59,35.65,35.54,35.62,6700.0,34.4886,34.5468,34.4402,34.5177,6700.0
2008-07-31 15:15:00,35.62,35.7,35.5,35.67,16000.0,34.5177,34.5952,34.4014,34.5661,16000.0
2008-07-31 15:20:00,35.68,35.79,35.66,35.67,4000.0,34.5758,34.6824,34.5564,34.5661,4000.0
2008-07-31 15:25:00,35.67,35.85,35.66,35.67,8300.0,34.5661,34.7406,34.5564,34.5661,8300.0
2008-07-31 15:30:00,35.69,35.71,35.56,35.58,7100.0,34.5855,34.6049,34.4595,34.4789,7100.0
2008-07-31 15:35:00,35.54,35.56,35.13,35.13,19100.0,34.4402,34.4595,34.0428,34.0428,19100.0
2008-07-31 15:40:00,35.13,35.48,35.09,35.48,19100.0,34.0428,34.382,34.0041,34.382,19100.0
2008-07-31 15:45:00,35.45,35.84,35.36,35.77,26000.0,34.3529,34.7309,34.2657,34.663,26000.0
2008-07-31 15:50:00,35.73,35.94,35.71,35.94,45800.0,34.6243,34.8278,34.6049,34.8278,45800.0
2008-07-31 15:55:00,35.93,36.0,35.76,35.84,44300.0,34.8181,34.8859,34.6534,34.7309,44300.0
2008-08-01 09:30:00,35.32,35.69,35.22,35.29,4300.0,34.227,34.5855,34.1301,34.1979,4300.0
2008-08-01 09:35:00,35.34,35.79,35.34,35.34,4500.0,34.2464,34.6824,34.2464,34.2464,4500.0
2008-08-01 09:40:00,35.37,35.39,35.22,35.23,10100.0,34.2754,34.2948,34.1301,34.1398,10100.0
2008-08-01 09:45:00,35.21,35.21,34.92,34.96,6800.0,34.1204,34.1204,33.8393,33.8781,6800.0
2008-08-01 09:50:00,34.95,35.19,34.86,35.02,8100.0,33.8684,34.101,33.7812,33.9363,8100.0
2008-08-01 09:55:00,35.06,35.2,35.05,35.11,2900.0,33.975,34.1107,33.9653,34.0235,2900.0
2008-08-01 10:00:00,35.29,35.3,35.15,35.22,3800.0,34.1979,34.2076,34.0622,34.1301,3800.0
2008-08-01 10:05:00,35.19,35.19,34.59,34.81,7000.0,34.101,34.101,33.5196,33.7328,7000.0
2008-08-01 10:10:00,35.01,35.23,35.01,35.13,3100.0,33.9266,34.1398,33.9266,34.0428,3100.0
2008-08-01 10:15:00,35.13,35.36,35.13,35.36,3400.0,34.0428,34.2657,34.0428,34.2657,3400.0
2008-08-01 10:20:00,35.35,35.35,35.19,35.24,3200.0,34.256,34.256,34.101,34.1494,3200.0
2008-08-01 10:25:00,35.16,35.31,35.11,35.11,1600.0,34.0719,34.2173,34.0235,34.0235,1600.0
2008-08-01 10:30:00,35.17,35.45,35.17,35.18,3600.0,34.0816,34.3529,34.0816,34.0913,3600.0
2008-08-01 10:35:00,35.25,35.47,35.2,35.47,1600.0,34.1591,34.3723,34.1107,34.3723,1600.0
2008-08-01 10:40:00,35.51,35.55,35.2,35.2,2800.0,34.4111,34.4499,34.1107,34.1107,2800.0
2008-08-01 10:45:00,35.2,35.43,35.15,35.38,1600.0,34.1107,34.3336,34.0622,34.2851,1600.0
2008-08-01 10:50:00,35.38,35.46,35.23,35.29,12900.0,34.2851,34.3626,34.1398,34.1979,12900.0
2008-08-01 10:55:00,35.3,35.48,35.26,35.35,14500.0,34.2076,34.382,34.1688,34.256,14500.0
2008-08-01 11:00:00,35.4,35.48,35.34,35.41,6600.0,34.3045,34.382,34.2464,34.3142,6600.0
2008-08-01 11:05:00,35.48,35.48,35.33,35.39,5000.0,34.382,34.382,34.2367,34.2948,5000.0
2008-08-01 11:10:00,35.38,35.56,35.38,35.56,3800.0,34.2851,34.4595,34.2851,34.4595,3800.0
2008-08-01 11:15:00,35.59,35.79,35.56,35.79,2400.0,34.4886,34.6824,34.4595,34.6824,2400.0
2008-08-01 11:20:00,35.79,35.8,35.7,35.71,6800.0,34.6824,34.6921,34.5952,34.6049,6800.0
2008-08-01 11:25:00,35.73,36.1,35.73,36.03,8700.0,34.6243,34.9828,34.6243,34.915,8700.0
2008-08-01 11:30:00,36.06,36.69,36.06,36.58,12600.0,34.9441,35.5546,34.9441,35.448,12600.0
2008-08-01 11:35:00,36.58,36.58,36.37,36.47,12100.0,35.448,35.448,35.2445,35.3414,12100.0
2008-08-01 11:40:00,36.46,36.46,36.3,36.32,2300.0,35.3317,35.3317,35.1766,35.196,2300.0
2008-08-01 11:45:00,36.33,36.46,36.33,36.42,3200.0,35.2057,35.3317,35.2057,35.2929,3200.0
2008-08-01 11:50:00,36.42,36.46,36.35,36.46,4800.0,35.2929,35.3317,35.2251,35.3317,4800.0
2008-08-01 11:55:00,36.46,36.58,36.42,36.51,3600.0,35.3317,35.448,35.2929,35.3801,3600.0
2008-08-01 12:00:00,36.53,36.55,36.21,36.28,6200.0,35.3995,35.4189,35.0894,35.1573,6200.0
2008-08-01 12:05:00,36.36,36.41,36.21,36.31,4700.0,35.2348,35.2832,35.0894,35.1863,4700.0
2008-08-01 12:10:00,36.31,36.35,36.3,36.3,1000.0,35.1863,35.2251,35.1766,35.1766,1000.0
2008-08-01 12:15:00,36.28,36.35,36.22,36.22,3300.0,35.1573,35.2251,35.0991,35.0991,3300.0
2008-08-01 12:20:00,36.26,36.37,36.17,36.31,4300.0,35.1379,35.2445,35.0507,35.1863,4300.0
2008-08-01 12:25:00,36.33,36.36,36.29,36.35,2300.0,35.2057,35.2348,35.167,35.2251,2300.0
2008-08-01 12:30:00,36.33,36.37,36.25,36.37,3600.0,35.2057,35.2445,35.1282,35.2445,3600.0
2008-08-01 12:35:00,36.33,36.41,36.33,36.37,2400.0,35.2057,35.2832,35.2057,35.2445,2400.0
2008-08-01 12:40:00,36.33,36.36,36.24,36.24,8500.0,35.2057,35.2348,35.1185,35.1185,8500.0
2008-08-01 12:45:00,36.26,36.26,36.24,36.24,4500.0,35.1379,35.1379,35.1185,35.1185,4500.0
2008-08-01 12:50:00,36.23,36.23,35.88,36.07,8600.0,35.1088,35.1088,34.7696,34.9538,8600.0
2008-08-01 12:55:00,36.08,36.08,35.91,35.93,900.0,34.9635,34.9635,34.7987,34.8181,900.0
2008-08-01 13:00:00,35.91,36.04,35.9,35.95,5300.0,34.7987,34.9247,34.789,34.8375,5300.0
2008-08-01 13:05:00,35.92,35.99,35.89,35.99,1100.0,34.8084,34.8762,34.7793,34.8762,1100.0
2008-08-01 13:10:00,35.99,36.09,35.99,36.06,3300.0,34.8762,34.9731,34.8762,34.9441,3300.0
2008-08-01 13:15:00,36.06,36.18,36.06,36.1,1800.0,34.9441,35.0604,34.9441,34.9828,1800.0
2008-08-01 13:20:00,36.07,36.07,35.95,36.0,1400.0,34.9538,34.9538,34.8375,34.8859,1400.0
2008-08-01 13:25:00,35.96,36.11,35.96,36.11,4000.0,34.8472,34.9925,34.8472,34.9925,4000.0
2008-08-01 13:30:00,36.06,36.1,35.94,36.02,5800.0,34.9441,34.9828,34.8278,34.9053,5800.0
2008-08-01 13:35:00,36.0,36.08,36.0,36.08,1000.0,34.8859,34.9635,34.8859,34.9635,1000.0
2008-08-01 13:40:00,36.09,36.1,36.09,36.1,600.0,34.9731,34.9828,34.9731,34.9828,600.0
2008-08-01 13:45:00,36.06,36.12,35.91,36.12,2400.0,34.9441,35.0022,34.7987,35.0022,2400.0
2008-08-01 13:50:00,36.12,36.19,36.04,36.13,1900.0,35.0022,35.07,34.9247,35.0119,1900.0
2008-08-01 13:55:00,36.15,36.15,36.1,36.12,700.0,35.0313,35.0313,34.9828,35.0022,700.0
2008-08-01 14:00:00,36.1,36.1,35.96,35.96,4000.0,34.9828,34.9828,34.8472,34.8472,4000.0
2008-08-01 14:05:00,35.98,36.04,35.93,35.95,1900.0,34.8665,34.9247,34.8181,34.8375,1900.0
2008-08-01 14:10:00,36.01,36.01,36.0,36.0,700.0,34.8956,34.8956,34.8859,34.8859,700.0
2008-08-01 14:15:00,36.0,36.13,36.0,36.07,2800.0,34.8859,35.0119,34.8859,34.9538,2800.0
2008-08-01 14:20:00,36.1,36.1,36.0,36.0,1000.0,34.9828,34.9828,34.8859,34.8859,1000.0
2008-08-01 14:25:00,36.07,36.07,36.0,36.0,600.0,34.9538,34.9538,34.8859,34.8859,600.0
2008-08-01 14:30:00,36.0,36.06,36.0,36.0,1800.0,34.8859,34.9441,34.8859,34.8859,1800.0
2008-08-01 14:35:00,36.03,36.04,36.03,36.03,1300.0,34.915,34.9247,34.915,34.915,1300.0
2008-08-01 14:40:00,36.05,36.08,36.0,36.08,3400.0,34.9344,34.9635,34.8859,34.9635,3400.0
2008-08-01 14:45:00,36.1,36.18,36.1,36.18,1300.0,34.9828,35.0604,34.9828,35.0604,1300.0
2008-08-01 14:50:00,36.19,36.26,36.19,36.22,2300.0,35.07,35.1379,35.07,35.0991,2300.0
2008-08-01 14:55:00,36.26,36.29,36.17,36.19,2600.0,35.1379,35.167,35.0507,35.07,2600.0
2008-08-01 15:00:00,36.24,36.24,36.05,36.05,10000.0,35.1185,35.1185,34.9344,34.9344,10000.0
2008-08-01 15:05:00,36.0,36.0,35.84,35.9,16600.0,34.8859,34.8859,34.7309,34.789,16600.0
2008-08-01 15:10:00,35.9,35.94,35.78,35.89,4900.0,34.789,34.8278,34.6727,34.7793,4900.0
2008-08-01 15:15:00,35.85,35.9,35.78,35.87,2800.0,34.7406,34.789,34.6727,34.7599,2800.0
2008-08-01 15:20:00,35.86,35.94,35.86,35.93,7300.0,34.7503,34.8278,34.7503,34.8181,7300.0
2008-08-01 15:25:00,35.95,36.05,35.86,35.88,15400.0,34.8375,34.9344,34.7503,34.7696,15400.0
2008-08-01 15:30:00,35.88,35.92,35.85,35.89,4700.0,34.7696,34.8084,34.7406,34.7793,4700.0
2008-08-01 15:35:00,35.89,36.05,35.89,36.0,3700.0,34.7793,34.9344,34.7793,34.8859,3700.0
2008-08-01 15:40:00,35.99,36.0,35.92,35.98,16000.0,34.8762,34.8859,34.8084,34.8665,16000.0
2008-08-01 15:45:00,35.97,35.97,35.72,35.75,15000.0,34.8569,34.8569,34.6146,34.6437,15000.0
2008-08-01 15:50:00,35.79,35.88,35.72,35.79,15700.0,34.6824,34.7696,34.6146,34.6824,15700.0
2008-08-01 15:55:00,35.82,35.86,35.81,35.82,14600.0,34.7115,34.7503,34.7018,34.7115,14600.0
2008-08-04 09:30:00,35.68,35.68,35.15,35.15,2500.0,34.5758,34.5758,34.0622,34.0622,2500.0
2008-08-04 09:35:00,35.15,35.24,35.14,35.14,4600.0,34.0622,34.1494,34.0525,34.0525,4600.0
2008-08-04 09:40:00,35.11,35.11,34.82,34.82,4100.0,34.0235,34.0235,33.7424,33.7424,4100.0
2008-08-04 09:45:00,34.81,34.89,34.63,34.77,4300.0,33.7328,33.8103,33.5583,33.694,4300.0
2008-08-04 09:50:00,34.73,34.88,34.65,34.81,15200.0,33.6552,33.8006,33.5777,33.7328,15200.0
2008-08-04 09:55:00,34.84,34.85,34.69,34.71,5200.0,33.7618,33.7715,33.6165,33.6358,5200.0
2008-08-04 10:00:00,34.65,34.74,34.51,34.57,5200.0,33.5777,33.6649,33.442,33.5002,5200.0
2008-08-04 10:05:00,34.57,34.57,34.49,34.49,2100.0,33.5002,33.5002,33.4227,33.4227,2100.0
2008-08-04 10:10:00,34.49,34.49,34.14,34.14,6200.0,33.4227,33.4227,33.0835,33.0835,6200.0
2008-08-04 10:15:00,34.15,34.16,33.93,33.99,12600.0,33.0932,33.1029,32.88,32.9381,12600.0
2008-08-04 10:20:00,34.07,34.1,33.96,33.99,4400.0,33.0157,33.0447,32.9091,32.9381,4400.0
2008-08-04 10:25:00,33.98,34.0,33.95,33.97,2300.0,32.9284,32.9478,32.8994,32.9187,2300.0
2008-08-04 10:30:00,33.99,34.0,33.85,33.85,13700.0,32.9381,32.9478,32.8025,32.8025,13700.0
2008-08-04 10:35:00,33.84,33.84,33.75,33.76,3200.0,32.7928,32.7928,32.7056,32.7152,3200.0
2008-08-04 10:40:00,33.73,34.0,33.73,33.93,11700.0,32.6862,32.9478,32.6862,32.88,11700.0
2008-08-04 10:45:00,33.9,33.93,33.86,33.92,4200.0,32.8509,32.88,32.8122,32.8703,4200.0
2008-08-04 10:50:00,33.94,33.98,33.86,33.86,9200.0,32.8897,32.9284,32.8122,32.8122,9200.0
2008-08-04 10:55:00,33.9,33.91,33.8,33.8,3300.0,32.8509,32.8606,32.754,32.754,3300.0
2008-08-04 11:00:00,33.81,33.85,33.76,33.78,7200.0,32.7637,32.8025,32.7152,32.7346,7200.0
2008-08-04 11:05:00,33.76,33.81,33.69,33.73,5100.0,32.7152,32.7637,32.6474,32.6862,5100.0
2008-08-04 11:10:00,33.74,33.77,33.67,33.67,10700.0,32.6959,32.7249,32.628,32.628,10700.0
2008-08-04 11:15:00,33.68,33.68,33.67,33.68,2300.0,32.6377,32.6377,32.628,32.6377,2300.0
2008-08-04 11:20:00,33.69,33.69,33.5,33.51,3900.0,32.6474,32.6474,32.4633,32.473,3900.0
2008-08-04 11:25:00,33.58,33.75,33.58,33.69,7300.0,32.5408,32.7056,32.5408,32.6474,7300.0
2008-08-04 11:30:00,33.68,33.7,33.68,33.69,7200.0,32.6377,32.6571,32.6377,32.6474,7200.0
2008-08-04 11:35:00,33.66,33.67,33.57,33.58,3000.0,32.6183,32.628,32.5311,32.5408,3000.0
2008-08-04 11:40:00,33.57,33.6,33.54,33.54,7700.0,32.5311,32.5602,32.5021,32.5021,7700.0
2008-08-04 11:45:00,33.53,33.55,33.25,33.3,5200.0,32.4924,32.5117,32.221,32.2695,5200.0
2008-08-04 11:50:00,33.25,33.57,33.2,33.55,15000.0,32.221,32.5311,32.1726,32.5117,15000.0
2008-08-04 11:55:00,33.57,33.6,33.54,33.59,7000.0,32.5311,32.5602,32.5021,32.5505,7000.0
2008-08-04 12:00:00,33.58,33.6,33.57,33.57,11500.0,32.5408,32.5602,32.5311,32.5311,11500.0
2008-08-04 12:05:00,33.58,33.58,33.48,33.48,5600.0,32.5408,32.5408,32.4439,32.4439,5600.0
2008-08-04 12:10:00,33.52,33.55,33.48,33.52,3400.0,32.4827,32.5117,32.4439,32.4827,3400.0
2008-08-04 12:15:00,33.52,33.55,33.46,33.5,2500.0,32.4827,32.5117,32.4245,32.4633,2500.0
2008-08-04 12:20:00,33.5,33.52,33.4,33.4,2900.0,32.4633,32.4827,32.3664,32.3664,2900.0
2008-08-04 12:25:00,33.4,33.4,33.33,33.39,4900.0,32.3664,32.3664,32.2986,32.3567,4900.0
2008-08-04 12:30:00,33.4,33.4,33.35,33.35,1000.0,32.3664,32.3664,32.3179,32.3179,1000.0
2008-08-04 12:35:00,33.35,33.39,33.3,33.3,3600.0,32.3179,32.3567,32.2695,32.2695,3600.0
2008-08-04 12:40:00,33.3,33.37,33.28,33.37,3100.0,32.2695,32.3373,32.2501,32.3373,3100.0
2008-08-04 12:45:00,33.39,33.5,33.33,33.33,4100.0,32.3567,32.4633,32.2986,32.2986,4100.0
2008-08-04 12:50:00,33.33,33.33,33.27,33.32,3200.0,32.2986,32.2986,32.2404,32.2889,3200.0
2008-08-04 12:55:00,33.28,33.29,33.01,33.01,14900.0,32.2501,32.2598,31.9885,31.9885,14900.0
2008-08-04 13:00:00,33.04,33.19,33.03,33.11,4500.0,32.0175,32.1629,32.0078,32.0854,4500.0
2008-08-04 13:05:00,33.12,33.19,33.05,33.11,10400.0,32.0951,32.1629,32.0272,32.0854,10400.0
2008-08-04 13:10:00,33.12,33.17,33.06,33.1,7600.0,32.0951,32.1435,32.0369,32.0757,7600.0
2008-08-04 13:15:00,33.08,33.08,32.9,32.9,6800.0,32.0563,32.0563,31.8819,31.8819,6800.0
2008-08-04 13:20:00,32.84,32.88,32.66,32.8,5600.0,31.8237,31.8625,31.6493,31.785,5600.0
2008-08-04 13:25:00,32.78,33.05,32.78,33.05,5800.0,31.7656,32.0272,31.7656,32.0272,5800.0
2008-08-04 13:30:00,33.13,33.23,33.11,33.13,7500.0,32.1047,32.2016,32.0854,32.1047,7500.0
2008-08-04 13:35:00,33.13,33.16,33.13,33.16,1100.0,32.1047,32.1338,32.1047,32.1338,1100.0
2008-08-04 13:40:00,33.15,33.2,33.13,33.13,12600.0,32.1241,32.1726,32.1047,32.1047,12600.0
2008-08-04 13:45:00,33.14,33.17,32.91,33.08,6500.0,32.1144,32.1435,31.8916,32.0563,6500.0
2008-08-04 13:50:00,33.07,33.07,32.97,33.0,1800.0,32.0466,32.0466,31.9497,31.9788,1800.0
2008-08-04 13:55:00,33.0,33.0,32.98,33.0,2800.0,31.9788,31.9788,31.9594,31.9788,2800.0
2008-08-04 14:00:00,33.0,33.0,32.85,32.94,19900.0,31.9788,31.9788,31.8334,31.9206,19900.0
2008-08-04 14:05:00,32.94,32.96,32.88,32.92,3100.0,31.9206,31.94,31.8625,31.9012,3100.0
2008-08-04 14:10:00,32.88,32.91,32.88,32.91,700.0,31.8625,31.8916,31.8625,31.8916,700.0
2008-08-04 14:15:00,32.87,32.88,32.84,32.87,2300.0,31.8528,31.8625,31.8237,31.8528,2300.0
2008-08-04 14:20:00,32.88,33.0,32.85,33.0,12900.0,31.8625,31.9788,31.8334,31.9788,12900.0
2008-08-04 14:25:00,32.98,32.98,32.9,32.93,2200.0,31.9594,31.9594,31.8819,31.9109,2200.0
2008-08-04 14:30:00,32.91,33.0,32.87,32.93,4900.0,31.8916,31.9788,31.8528,31.9109,4900.0
2008-08-04 14:35:00,32.9,32.99,32.88,32.97,3200.0,31.8819,31.9691,31.8625,31.9497,3200.0
2008-08-04 14:40:00,32.97,33.0,32.91,32.96,30600.0,31.9497,31.9788,31.8916,31.94,30600.0
2008-08-04 14:45:00,32.97,33.05,32.82,32.82,74100.0,31.9497,32.0272,31.8043,31.8043,74100.0
2008-08-04 14:50:00,32.82,32.84,32.76,32.83,7600.0,31.8043,31.8237,31.7462,31.814,7600.0
2008-08-04 14:55:00,32.8,32.86,32.75,32.77,4300.0,31.785,31.8431,31.7365,31.7559,4300.0
2008-08-04 15:00:00,32.78,32.87,32.78,32.84,3600.0,31.7656,31.8528,31.7656,31.8237,3600.0
2008-08-04 15:05:00,32.83,32.88,32.8,32.86,2800.0,31.814,31.8625,31.785,31.8431,2800.0
2008-08-04 15:10:00,32.88,32.95,32.88,32.95,1500.0,31.8625,31.9303,31.8625,31.9303,1500.0
2008-08-04 15:15:00,32.98,33.01,32.88,32.88,6600.0,31.9594,31.9885,31.8625,31.8625,6600.0
2008-08-04 15:20:00,32.87,32.87,32.8,32.84,1900.0,31.8528,31.8528,31.785,31.8237,1900.0
2008-08-04 15:25:00,32.84,32.94,32.79,32.79,5300.0,31.8237,31.9206,31.7753,31.7753,5300.0
2008-08-04 15:30:00,32.78,32.78,32.72,32.76,7200.0,31.7656,31.7656,31.7074,31.7462,7200.0
2008-08-04 15:35:00,32.76,32.79,32.7,32.75,10400.0,31.7462,31.7753,31.688,31.7365,10400.0
2008-08-04 15:40:00,32.75,32.75,32.6,32.67,8900.0,31.7365,31.7365,31.5911,31.659,8900.0
2008-08-04 15:45:00,32.65,32.78,32.6,32.7,14300.0,31.6396,31.7656,31.5911,31.688,14300.0
2008-08-04 15:50:00,32.7,32.73,32.65,32.66,13100.0,31.688,31.7171,31.6396,31.6493,13100.0
2008-08-04 15:55:00,32.66,32.7,32.65,32.66,14400.0,31.6493,31.688,31.6396,31.6493,14400.0
2008-08-05 09:30:00,33.12,33.2,32.82,33.18,86200.0,32.0951,32.1726,31.8043,32.1532,86200.0
2008-08-05 09:35:00,33.0,33.2,32.81,33.19,18400.0,31.9788,32.1726,31.7946,32.1629,18400.0
2008-08-05 09:40:00,33.16,33.36,33.1,33.12,31700.0,32.1338,32.3276,32.0757,32.0951,31700.0
2008-08-05 09:45:00,33.17,33.98,33.17,33.89,15800.0,32.1435,32.9284,32.1435,32.8412,15800.0
2008-08-05 09:50:00,33.95,34.32,33.87,34.32,14200.0,32.8994,33.2579,32.8218,33.2579,14200.0
2008-08-05 09:55:00,34.39,34.97,34.26,34.73,20700.0,33.3258,33.8878,33.1998,33.6552,20700.0
2008-08-05 10:00:00,34.75,34.75,34.45,34.54,13100.0,33.6746,33.6746,33.3839,33.4711,13100.0
2008-08-05 10:05:00,34.54,34.6,34.14,34.15,10000.0,33.4711,33.5293,33.0835,33.0932,10000.0
2008-08-05 10:10:00,34.15,34.43,34.15,34.42,5100.0,33.0932,33.3645,33.0932,33.3548,5100.0
2008-08-05 10:15:00,34.45,34.45,34.35,34.41,2800.0,33.3839,33.3839,33.287,33.3451,2800.0
2008-08-05 10:20:00,34.45,34.51,34.42,34.48,4100.0,33.3839,33.442,33.3548,33.413,4100.0
2008-08-05 10:25:00,34.5,34.52,34.13,34.13,6400.0,33.4323,33.4517,33.0738,33.0738,6400.0
2008-08-05 10:30:00,34.11,34.22,34.06,34.22,5800.0,33.0544,33.161,33.006,33.161,5800.0
2008-08-05 10:35:00,34.19,34.23,33.85,33.93,6800.0,33.1319,33.1707,32.8025,32.88,6800.0
2008-08-05 10:40:00,33.89,34.11,33.89,34.03,4200.0,32.8412,33.0544,32.8412,32.9769,4200.0
2008-08-05 10:45:00,34.01,34.05,33.89,34.02,2600.0,32.9575,32.9963,32.8412,32.9672,2600.0
2008-08-05 10:50:00,34.01,34.02,33.85,33.85,2300.0,32.9575,32.9672,32.8025,32.8025,2300.0
2008-08-05 10:55:00,33.82,33.97,33.68,33.97,4400.0,32.7734,32.9187,32.6377,32.9187,4400.0
2008-08-05 11:00:00,33.96,33.96,33.91,33.91,1500.0,32.9091,32.9091,32.8606,32.8606,1500.0
2008-08-05 11:05:00,33.93,33.97,33.69,33.85,4400.0,32.88,32.9187,32.6474,32.8025,4400.0
2008-08-05 11:10:00,33.78,33.81,33.47,33.53,5700.0,32.7346,32.7637,32.4342,32.4924,5700.0
2008-08-05 11:15:00,33.55,33.77,33.55,33.67,5000.0,32.5117,32.7249,32.5117,32.628,5000.0
2008-08-05 11:20:00,33.67,33.69,33.6,33.67,3200.0,32.628,32.6474,32.5602,32.628,3200.0
2008-08-05 11:25:00,33.63,33.63,33.6,33.6,2500.0,32.5893,32.5893,32.5602,32.5602,2500.0
2008-08-05 11:30:00,33.64,33.66,33.59,33.6,3500.0,32.599,32.6183,32.5505,32.5602,3500.0
2008-08-05 11:35:00,33.61,33.62,33.4,33.4,2800.0,32.5699,32.5796,32.3664,32.3664,2800.0
2008-08-05 11:40:00,33.4,33.48,33.21,33.4,6200.0,32.3664,32.4439,32.1823,32.3664,6200.0
2008-08-05 11:45:00,33.41,33.41,33.36,33.37,2000.0,32.3761,32.3761,32.3276,32.3373,2000.0
2008-08-05 11:50:00,33.38,33.38,33.23,33.36,4400.0,32.347,32.347,32.2016,32.3276,4400.0
2008-08-05 11:55:00,33.33,33.35,33.33,33.34,3000.0,32.2986,32.3179,32.2986,32.3082,3000.0
2008-08-05 12:00:00,33.33,33.35,33.1,33.11,6100.0,32.2986,32.3179,32.0757,32.0854,6100.0
2008-08-05 12:05:00,33.13,33.17,33.11,33.12,2900.0,32.1047,32.1435,32.0854,32.0951,2900.0
2008-08-05 12:10:00,33.12,33.18,33.0,33.18,9700.0,32.0951,32.1532,31.9788,32.1532,9700.0
2008-08-05 12:15:00,33.18,33.25,33.16,33.18,4700.0,32.1532,32.221,32.1338,32.1532,4700.0
2008-08-05 12:20:00,33.16,33.16,33.02,33.04,3900.0,32.1338,32.1338,31.9981,32.0175,3900.0
2008-08-05 12:25:00,33.05,33.12,33.02,33.08,7300.0,32.0272,32.0951,31.9981,32.0563,7300.0
2008-08-05 12:30:00,33.08,33.17,32.98,33.17,16600.0,32.0563,32.1435,31.9594,32.1435,16600.0
2008-08-05 12:35:00,33.12,33.39,33.12,33.39,10500.0,32.0951,32.3567,32.0951,32.3567,10500.0
2008-08-05 12:40:00,33.38,33.38,33.26,33.35,5100.0,32.347,32.347,32.2307,32.3179,5100.0
2008-08-05 12:45:00,33.32,33.32,33.26,33.26,2100.0,32.2889,32.2889,32.2307,32.2307,2100.0
2008-08-05 12:50:00,33.28,33.28,33.18,33.18,4600.0,32.2501,32.2501,32.1532,32.1532,4600.0
2008-08-05 12:55:00,33.18,33.23,33.18,33.23,1200.0,32.1532,32.2016,32.1532,32.2016,1200.0
2008-08-05 13:00:00,33.25,33.25,33.21,33.21,3900.0,32.221,32.221,32.1823,32.1823,3900.0
2008-08-05 13:05:00,33.19,33.22,33.19,33.21,1500.0,32.1629,32.192,32.1629,32.1823,1500.0
2008-08-05 13:10:00,33.2,33.25,33.19,33.25,4000.0,32.1726,32.221,32.1629,32.221,4000.0
2008-08-05 13:15:00,33.25,33.25,33.22,33.24,1300.0,32.221,32.221,32.192,32.2113,1300.0
2008-08-05 13:20:00,33.25,33.25,33.2,33.2,3500.0,32.221,32.221,32.1726,32.1726,3500.0
2008-08-05 13:25:00,33.24,33.24,33.2,33.24,1700.0,32.2113,32.2113,32.1726,32.2113,1700.0
2008-08-05 13:30:00,33.25,33.25,33.22,33.24,4400.0,32.221,32.221,32.192,32.2113,4400.0
2008-08-05 13:35:00,33.24,33.25,33.22,33.25,1800.0,32.2113,32.221,32.192,32.221,1800.0
2008-08-05 13:40:00,33.25,33.25,33.23,33.24,3400.0,32.221,32.221,32.2016,32.2113,3400.0
2008-08-05 13:45:00,33.22,33.22,33.15,33.15,1600.0,32.192,32.192,32.1241,32.1241,1600.0
2008-08-05 13:50:00,33.15,33.15,33.14,33.15,1000.0,32.1241,32.1241,32.1144,32.1241,1000.0
2008-08-05 13:55:00,33.15,33.15,33.01,33.03,2500.0,32.1241,32.1241,31.9885,32.0078,2500.0
2008-08-05 14:00:00,33.06,33.06,32.99,33.0,4300.0,32.0369,32.0369,31.9691,31.9788,4300.0
2008-08-05 14:05:00,33.0,33.08,33.0,33.05,2400.0,31.9788,32.0563,31.9788,32.0272,2400.0
2008-08-05 14:10:00,33.04,33.04,32.64,32.95,9500.0,32.0175,32.0175,31.6299,31.9303,9500.0
2008-08-05 14:15:00,32.9,33.24,32.9,33.07,10000.0,31.8819,32.2113,31.8819,32.0466,10000.0
2008-08-05 14:20:00,33.04,33.04,32.82,32.96,4700.0,32.0175,32.0175,31.8043,31.94,4700.0
2008-08-05 14:25:00,32.97,33.18,32.93,32.98,7200.0,31.9497,32.1532,31.9109,31.9594,7200.0
2008-08-05 14:30:00,33.0,33.08,32.83,32.84,5500.0,31.9788,32.0563,31.814,31.8237,5500.0
2008-08-05 14:35:00,32.84,32.85,32.64,32.67,7300.0,31.8237,31.8334,31.6299,31.659,7300.0
2008-08-05 14:40:00,32.67,33.05,32.63,33.04,8200.0,31.659,32.0272,31.6202,32.0175,8200.0
2008-08-05 14:45:00,33.05,33.05,32.95,33.0,3500.0,32.0272,32.0272,31.9303,31.9788,3500.0
2008-08-05 14:50:00,32.97,33.01,32.91,33.0,6400.0,31.9497,31.9885,31.8916,31.9788,6400.0
2008-08-05 14:55:00,33.0,33.0,32.9,32.93,3900.0,31.9788,31.9788,31.8819,31.9109,3900.0
2008-08-05 15:00:00,32.95,33.01,32.95,33.0,6000.0,31.9303,31.9885,31.9303,31.9788,6000.0
2008-08-05 15:05:00,33.0,33.0,32.89,32.96,8700.0,31.9788,31.9788,31.8722,31.94,8700.0
2008-08-05 15:10:00,32.97,33.01,32.88,33.0,4900.0,31.9497,31.9885,31.8625,31.9788,4900.0
2008-08-05 15:15:00,33.0,33.01,32.92,33.0,6500.0,31.9788,31.9885,31.9012,31.9788,6500.0
2008-08-05 15:20:00,33.0,33.05,32.99,33.04,7400.0,31.9788,32.0272,31.9691,32.0175,7400.0
2008-08-05 15:25:00,33.04,33.1,33.04,33.1,4700.0,32.0175,32.0757,32.0175,32.0757,4700.0
2008-08-05 15:30:00,33.1,33.11,32.99,33.0,6900.0,32.0757,32.0854,31.9691,31.9788,6900.0
2008-08-05 15:35:00,33.0,33.26,32.94,33.23,9400.0,31.9788,32.2307,31.9206,32.2016,9400.0
2008-08-05 15:40:00,33.22,33.33,33.17,33.33,8000.0,32.192,32.2986,32.1435,32.2986,8000.0
2008-08-05 15:45:00,33.32,33.49,33.31,33.42,10100.0,32.2889,32.4536,32.2792,32.3858,10100.0
2008-08-05 15:50:00,33.45,33.52,33.3,33.3,16400.0,32.4148,32.4827,32.2695,32.2695,16400.0
2008-08-05 15:55:00,33.28,33.28,33.03,33.15,48700.0,32.2501,32.2501,32.0078,32.1241,48700.0
2008-08-06 09:30:00,33.54,33.54,33.38,33.49,3800.0,32.5021,32.5021,32.347,32.4536,3800.0
2008-08-06 09:35:00,33.5,33.51,33.43,33.45,5700.0,32.4633,32.473,32.3955,32.4148,5700.0
2008-08-06 09:40:00,33.41,33.65,33.41,33.58,3400.0,32.3761,32.6087,32.3761,32.5408,3400.0
2008-08-06 09:45:00,33.54,33.89,33.54,33.89,4600.0,32.5021,32.8412,32.5021,32.8412,4600.0
2008-08-06 09:50:00,33.85,34.18,33.85,34.01,7100.0,32.8025,33.1222,32.8025,32.9575,7100.0
2008-08-06 09:55:00,34.01,34.16,34.0,34.03,5800.0,32.9575,33.1029,32.9478,32.9769,5800.0
2008-08-06 10:00:00,34.0,34.11,33.75,33.75,4800.0,32.9478,33.0544,32.7056,32.7056,4800.0
2008-08-06 10:05:00,33.78,33.92,33.76,33.92,1000.0,32.7346,32.8703,32.7152,32.8703,1000.0
2008-08-06 10:10:00,33.89,33.89,33.76,33.76,700.0,32.8412,32.8412,32.7152,32.7152,700.0
2008-08-06 10:15:00,33.85,34.0,33.85,33.91,2300.0,32.8025,32.9478,32.8025,32.8606,2300.0
2008-08-06 10:20:00,33.95,34.05,33.95,34.05,2000.0,32.8994,32.9963,32.8994,32.9963,2000.0
2008-08-06 10:25:00,34.1,34.38,34.06,34.24,9500.0,33.0447,33.3161,33.006,33.1804,9500.0
2008-08-06 10:30:00,34.25,34.52,34.25,34.52,12400.0,33.1901,33.4517,33.1901,33.4517,12400.0
2008-08-06 10:35:00,34.57,34.66,34.52,34.61,6800.0,33.5002,33.5874,33.4517,33.5389,6800.0
2008-08-06 10:40:00,34.53,34.7,34.53,34.65,4700.0,33.4614,33.6262,33.4614,33.5777,4700.0
2008-08-06 10:45:00,34.65,35.1,34.6,35.1,17700.0,33.5777,34.0138,33.5293,34.0138,17700.0
2008-08-06 10:50:00,35.09,35.44,35.08,35.38,17600.0,34.0041,34.3433,33.9944,34.2851,17600.0
2008-08-06 10:55:00,35.32,35.32,34.93,35.09,3900.0,34.227,34.227,33.849,34.0041,3900.0
2008-08-06 11:00:00,35.07,35.07,34.96,35.02,2000.0,33.9847,33.9847,33.8781,33.9363,2000.0
2008-08-06 11:05:00,35.0,35.3,34.8,34.86,8900.0,33.9169,34.2076,33.7231,33.7812,8900.0
2008-08-06 11:10:00,34.86,35.11,34.84,35.11,2700.0,33.7812,34.0235,33.7618,34.0235,2700.0
2008-08-06 11:15:00,35.1,35.22,35.07,35.21,3300.0,34.0138,34.1301,33.9847,34.1204,3300.0
2008-08-06 11:20:00,35.22,35.26,35.13,35.23,9100.0,34.1301,34.1688,34.0428,34.1398,9100.0
2008-08-06 11:25:00,35.26,35.5,35.26,35.5,6900.0,34.1688,34.4014,34.1688,34.4014,6900.0
2008-08-06 11:30:00,35.49,35.68,35.49,35.67,10100.0,34.3917,34.5758,34.3917,34.5661,10100.0
2008-08-06 11:35:00,35.61,35.65,35.49,35.62,4900.0,34.508,34.5468,34.3917,34.5177,4900.0
2008-08-06 11:40:00,35.65,35.8,35.62,35.79,2300.0,34.5468,34.6921,34.5177,34.6824,2300.0
2008-08-06 11:45:00,35.75,35.76,35.65,35.72,3300.0,34.6437,34.6534,34.5468,34.6146,3300.0
2008-08-06 11:50:00,35.72,35.77,35.59,35.67,3800.0,34.6146,34.663,34.4886,34.5661,3800.0
2008-08-06 11:55:00,35.62,35.74,35.61,35.7,2700.0,34.5177,34.634,34.508,34.5952,2700.0
2008-08-06 12:00:00,35.7,35.99,35.7,35.96,10600.0,34.5952,34.8762,34.5952,34.8472,10600.0
2008-08-06 12:05:00,35.94,36.19,35.93,36.11,8300.0,34.8278,35.07,34.8181,34.9925,8300.0
2008-08-06 12:10:00,36.09,36.21,35.97,36.0,9500.0,34.9731,35.0894,34.8569,34.8859,9500.0
2008-08-06 12:15:00,36.0,36.04,35.99,35.99,1400.0,34.8859,34.9247,34.8762,34.8762,1400.0
2008-08-06 12:20:00,36.02,36.34,36.02,36.34,15000.0,34.9053,35.2154,34.9053,35.2154,15000.0
2008-08-06 12:25:00,36.27,36.31,36.14,36.18,7600.0,35.1476,35.1863,35.0216,35.0604,7600.0
2008-08-06 12:30:00,36.18,36.19,36.02,36.02,5100.0,35.0604,35.07,34.9053,34.9053,5100.0
2008-08-06 12:35:00,35.99,36.02,35.86,36.0,3800.0,34.8762,34.9053,34.7503,34.8859,3800.0
2008-08-06 12:40:00,35.97,36.18,35.97,36.12,4000.0,34.8569,35.0604,34.8569,35.0022,4000.0
2008-08-06 12:45:00,36.17,36.25,36.1,36.1,8300.0,35.0507,35.1282,34.9828,34.9828,8300.0
2008-08-06 12:50:00,36.09,36.13,36.0,36.04,6600.0,34.9731,35.0119,34.8859,34.9247,6600.0
2008-08-06 12:55:00,36.08,36.1,35.98,36.02,3800.0,34.9635,34.9828,34.8665,34.9053,3800.0
2008-08-06 13:00:00,36.01,36.01,35.49,35.61,11500.0,34.8956,34.8956,34.3917,34.508,11500.0
2008-08-06 13:05:00,35.65,35.65,35.32,35.34,30900.0,34.5468,34.5468,34.227,34.2464,30900.0
2008-08-06 13:10:00,35.38,35.47,35.3,35.34,5900.0,34.2851,34.3723,34.2076,34.2464,5900.0
2008-08-06 13:15:00,35.31,35.42,35.31,35.36,2300.0,34.2173,34.3239,34.2173,34.2657,2300.0
2008-08-06 13:20:00,35.41,35.41,35.31,35.32,5200.0,34.3142,34.3142,34.2173,34.227,5200.0
2008-08-06 13:25:00,35.37,35.37,35.27,35.27,3200.0,34.2754,34.2754,34.1785,34.1785,3200.0
2008-08-06 13:30:00,35.33,35.51,35.33,35.44,3500.0,34.2367,34.4111,34.2367,34.3433,3500.0
2008-08-06 13:35:00,35.44,35.6,35.44,35.6,12100.0,34.3433,34.4983,34.3433,34.4983,12100.0
2008-08-06 13:40:00,35.57,35.57,35.41,35.43,6100.0,34.4692,34.4692,34.3142,34.3336,6100.0
2008-08-06 13:45:00,35.46,35.46,35.17,35.38,6400.0,34.3626,34.3626,34.0816,34.2851,6400.0
2008-08-06 13:50:00,35.37,35.42,34.99,35.13,9900.0,34.2754,34.3239,33.9072,34.0428,9900.0
2008-08-06 13:55:00,35.16,35.23,35.15,35.23,800.0,34.0719,34.1398,34.0622,34.1398,800.0
2008-08-06 14:00:00,35.23,35.26,35.23,35.24,1800.0,34.1398,34.1688,34.1398,34.1494,1800.0
2008-08-06 14:05:00,35.24,35.25,35.01,35.01,4300.0,34.1494,34.1591,33.9266,33.9266,4300.0
2008-08-06 14:10:00,35.03,35.32,35.02,35.3,3200.0,33.9459,34.227,33.9363,34.2076,3200.0
2008-08-06 14:15:00,35.33,35.33,35.14,35.23,5400.0,34.2367,34.2367,34.0525,34.1398,5400.0
2008-08-06 14:20:00,35.25,35.46,35.25,35.45,2300.0,34.1591,34.3626,34.1591,34.3529,2300.0
2008-08-06 14:25:00,35.45,35.45,35.27,35.27,5000.0,34.3529,34.3529,34.1785,34.1785,5000.0
2008-08-06 14:30:00,35.3,35.6,35.3,35.45,4300.0,34.2076,34.4983,34.2076,34.3529,4300.0
2008-08-06 14:35:00,35.47,35.47,35.33,35.33,8800.0,34.3723,34.3723,34.2367,34.2367,8800.0
2008-08-06 14:40:00,35.34,35.36,35.34,35.35,1700.0,34.2464,34.2657,34.2464,34.256,1700.0
2008-08-06 14:45:00,35.36,35.53,35.36,35.52,3500.0,34.2657,34.4305,34.2657,34.4208,3500.0
2008-08-06 14:50:00,35.55,35.67,35.54,35.67,4200.0,34.4499,34.5661,34.4402,34.5661,4200.0
2008-08-06 14:55:00,35.68,35.69,35.6,35.6,3900.0,34.5758,34.5855,34.4983,34.4983,3900.0
2008-08-06 15:00:00,35.64,35.64,35.37,35.48,6300.0,34.5371,34.5371,34.2754,34.382,6300.0
2008-08-06 15:05:00,35.5,35.67,35.5,35.62,3300.0,34.4014,34.5661,34.4014,34.5177,3300.0
2008-08-06 15:10:00,35.68,35.69,35.53,35.58,4100.0,34.5758,34.5855,34.4305,34.4789,4100.0
2008-08-06 15:15:00,35.58,35.65,35.58,35.64,2900.0,34.4789,34.5468,34.4789,34.5371,2900.0
2008-08-06 15:20:00,35.69,35.75,35.69,35.74,3700.0,34.5855,34.6437,34.5855,34.634,3700.0
2008-08-06 15:25:00,35.75,35.76,35.73,35.73,3100.0,34.6437,34.6534,34.6243,34.6243,3100.0
2008-08-06 15:30:00,35.73,35.75,35.7,35.72,10700.0,34.6243,34.6437,34.5952,34.6146,10700.0
2008-08-06 15:35:00,35.72,35.8,35.72,35.78,4600.0,34.6146,34.6921,34.6146,34.6727,4600.0
2008-08-06 15:40:00,35.79,35.87,35.37,35.39,24000.0,34.6824,34.7599,34.2754,34.2948,24000.0
2008-08-06 15:45:00,35.45,35.45,35.05,35.28,23200.0,34.3529,34.3529,33.9653,34.1882,23200.0
2008-08-06 15:50:00,35.29,35.37,35.16,35.25,49500.0,34.1979,34.2754,34.0719,34.1591,49500.0
2008-08-06 15:55:00,35.23,35.36,35.19,35.27,32400.0,34.1398,34.2657,34.101,34.1785,32400.0
2008-08-07 09:30:00,34.69,35.0,33.86,34.0,10700.0,33.6165,33.9169,32.8122,32.9478,10700.0
2008-08-07 09:35:00,33.99,34.61,33.85,34.47,11200.0,32.9381,33.5389,32.8025,33.4033,11200.0
2008-08-07 09:40:00,34.47,34.51,34.06,34.14,5700.0,33.4033,33.442,33.006,33.0835,5700.0
2008-08-07 09:45:00,34.14,34.88,34.13,34.74,5200.0,33.0835,33.8006,33.0738,33.6649,5200.0
2008-08-07 09:50:00,34.47,34.49,34.13,34.33,4100.0,33.4033,33.4227,33.0738,33.2676,4100.0
2008-08-07 09:55:00,34.33,34.35,34.26,34.35,1300.0,33.2676,33.287,33.1998,33.287,1300.0
2008-08-07 10:00:00,34.48,34.73,34.45,34.58,7700.0,33.413,33.6552,33.3839,33.5099,7700.0
2008-08-07 10:05:00,34.67,35.01,34.51,34.58,8300.0,33.5971,33.9266,33.442,33.5099,8300.0
2008-08-07 10:10:00,34.6,34.67,34.52,34.54,3000.0,33.5293,33.5971,33.4517,33.4711,3000.0
2008-08-07 10:15:00,34.55,34.58,34.51,34.58,2300.0,33.4808,33.5099,33.442,33.5099,2300.0
2008-08-07 10:20:00,34.58,34.71,34.57,34.71,3100.0,33.5099,33.6358,33.5002,33.6358,3100.0
2008-08-07 10:25:00,34.71,34.92,34.71,34.92,3800.0,33.6358,33.8393,33.6358,33.8393,3800.0
2008-08-07 10:30:00,34.98,35.34,34.9,35.32,6300.0,33.8975,34.2464,33.82,34.227,6300.0
2008-08-07 10:35:00,35.23,35.32,35.12,35.32,2900.0,34.1398,34.227,34.0332,34.227,2900.0
2008-08-07 10:40:00,35.22,35.28,35.22,35.28,1500.0,34.1301,34.1882,34.1301,34.1882,1500.0
2008-08-07 10:45:00,35.36,35.37,35.19,35.22,2600.0,34.2657,34.2754,34.101,34.1301,2600.0
2008-08-07 10:50:00,35.21,35.25,35.17,35.23,3500.0,34.1204,34.1591,34.0816,34.1398,3500.0
2008-08-07 10:55:00,35.21,35.35,35.21,35.26,6500.0,34.1204,34.256,34.1204,34.1688,6500.0
2008-08-07 11:00:00,35.26,35.3,35.04,35.04,3500.0,34.1688,34.2076,33.9556,33.9556,3500.0
2008-08-07 11:05:00,35.03,35.15,35.03,35.08,1600.0,33.9459,34.0622,33.9459,33.9944,1600.0
2008-08-07 11:10:00,35.15,35.3,35.15,35.2,4300.0,34.0622,34.2076,34.0622,34.1107,4300.0
2008-08-07 11:15:00,35.18,35.18,35.01,35.02,2200.0,34.0913,34.0913,33.9266,33.9363,2200.0
2008-08-07 11:20:00,35.02,35.04,35.02,35.03,900.0,33.9363,33.9556,33.9363,33.9459,900.0
2008-08-07 11:25:00,35.03,35.19,35.03,35.19,900.0,33.9459,34.101,33.9459,34.101,900.0
2008-08-07 11:30:00,35.24,35.25,35.23,35.25,2100.0,34.1494,34.1591,34.1398,34.1591,2100.0
2008-08-07 11:35:00,35.25,35.25,35.24,35.25,2300.0,34.1591,34.1591,34.1494,34.1591,2300.0
2008-08-07 11:40:00,35.25,35.25,35.09,35.19,4000.0,34.1591,34.1591,34.0041,34.101,4000.0
2008-08-07 11:45:00,35.2,35.33,35.2,35.33,2500.0,34.1107,34.2367,34.1107,34.2367,2500.0
2008-08-07 11:50:00,35.31,35.34,35.31,35.32,2900.0,34.2173,34.2464,34.2173,34.227,2900.0
2008-08-07 11:55:00,35.31,35.31,35.27,35.3,1300.0,34.2173,34.2173,34.1785,34.2076,1300.0
2008-08-07 12:00:00,35.28,35.31,35.15,35.3,3200.0,34.1882,34.2173,34.0622,34.2076,3200.0
2008-08-07 12:05:00,35.28,35.33,35.26,35.26,2300.0,34.1882,34.2367,34.1688,34.1688,2300.0
2008-08-07 12:10:00,35.25,35.27,35.16,35.16,1800.0,34.1591,34.1785,34.0719,34.0719,1800.0
2008-08-07 12:15:00,35.28,35.32,35.28,35.32,2200.0,34.1882,34.227,34.1882,34.227,2200.0
2008-08-07 12:20:00,35.32,35.35,35.3,35.33,4200.0,34.227,34.256,34.2076,34.2367,4200.0
2008-08-07 12:25:00,35.34,35.59,35.31,35.59,2500.0,34.2464,34.4886,34.2173,34.4886,2500.0
2008-08-07 12:30:00,35.61,35.61,35.46,35.46,1900.0,34.508,34.508,34.3626,34.3626,1900.0
2008-08-07 12:35:00,35.53,35.68,35.53,35.61,2700.0,34.4305,34.5758,34.4305,34.508,2700.0
2008-08-07 12:40:00,35.62,35.7,35.6,35.6,1600.0,34.5177,34.5952,34.4983,34.4983,1600.0
2008-08-07 12:45:00,35.68,35.98,35.67,35.78,4000.0,34.5758,34.8665,34.5661,34.6727,4000.0
2008-08-07 12:50:00,35.8,35.82,35.78,35.8,1600.0,34.6921,34.7115,34.6727,34.6921,1600.0
2008-08-07 12:55:00,35.78,35.83,35.76,35.81,2600.0,34.6727,34.7212,34.6534,34.7018,2600.0
2008-08-07 13:00:00,35.78,35.85,35.63,35.63,2900.0,34.6727,34.7406,34.5274,34.5274,2900.0
2008-08-07 13:05:00,35.62,35.63,35.6,35.63,700.0,34.5177,34.5274,34.4983,34.5274,700.0
2008-08-07 13:10:00,35.62,35.89,35.61,35.86,6600.0,34.5177,34.7793,34.508,34.7503,6600.0
2008-08-07 13:15:00,35.82,35.91,35.63,35.73,14100.0,34.7115,34.7987,34.5274,34.6243,14100.0
2008-08-07 13:20:00,35.7,35.74,35.66,35.7,5700.0,34.5952,34.634,34.5564,34.5952,5700.0
2008-08-07 13:25:00,35.68,35.7,35.67,35.7,1600.0,34.5758,34.5952,34.5661,34.5952,1600.0
2008-08-07 13:30:00,35.74,35.84,35.74,35.81,1400.0,34.634,34.7309,34.634,34.7018,1400.0
2008-08-07 13:35:00,35.85,35.94,35.78,35.86,4400.0,34.7406,34.8278,34.6727,34.7503,4400.0
2008-08-07 13:40:00,35.82,35.91,35.71,35.91,7100.0,34.7115,34.7987,34.6049,34.7987,7100.0
2008-08-07 13:45:00,35.91,35.91,35.75,35.75,2200.0,34.7987,34.7987,34.6437,34.6437,2200.0
2008-08-07 13:50:00,35.84,35.95,35.8,35.86,4100.0,34.7309,34.8375,34.6921,34.7503,4100.0
2008-08-07 13:55:00,35.84,35.84,35.8,35.81,1500.0,34.7309,34.7309,34.6921,34.7018,1500.0
2008-08-07 14:00:00,35.81,35.84,35.79,35.84,1500.0,34.7018,34.7309,34.6824,34.7309,1500.0
2008-08-07 14:05:00,35.86,35.87,35.77,35.77,5600.0,34.7503,34.7599,34.663,34.663,5600.0
2008-08-07 14:10:00,35.75,35.87,35.75,35.78,6500.0,34.6437,34.7599,34.6437,34.6727,6500.0
2008-08-07 14:15:00,35.8,35.83,35.79,35.83,2200.0,34.6921,34.7212,34.6824,34.7212,2200.0
2008-08-07 14:20:00,35.78,35.84,35.77,35.83,2000.0,34.6727,34.7309,34.663,34.7212,2000.0
2008-08-07 14:25:00,35.84,35.84,35.79,35.79,2600.0,34.7309,34.7309,34.6824,34.6824,2600.0
2008-08-07 14:30:00,35.83,35.88,35.81,35.88,2500.0,34.7212,34.7696,34.7018,34.7696,2500.0
2008-08-07 14:35:00,35.88,35.9,35.74,35.77,3400.0,34.7696,34.789,34.634,34.663,3400.0
2008-08-07 14:40:00,35.74,35.86,35.7,35.75,5900.0,34.634,34.7503,34.5952,34.6437,5900.0
2008-08-07 14:45:00,35.72,35.85,35.52,35.8,5600.0,34.6146,34.7406,34.4208,34.6921,5600.0
2008-08-07 14:50:00,35.81,35.9,35.74,35.86,11000.0,34.7018,34.789,34.634,34.7503,11000.0
2008-08-07 14:55:00,35.85,35.9,35.78,35.8,5900.0,34.7406,34.789,34.6727,34.6921,5900.0
2008-08-07 15:00:00,35.87,35.92,35.8,35.81,2800.0,34.7599,34.8084,34.6921,34.7018,2800.0
2008-08-07 15:05:00,35.84,35.9,35.8,35.9,3500.0,34.7309,34.789,34.6921,34.789,3500.0
2008-08-07 15:10:00,35.88,35.9,35.76,35.79,6500.0,34.7696,34.789,34.6534,34.6824,6500.0
2008-08-07 15:15:00,35.78,35.79,35.69,35.71,9600.0,34.6727,34.6824,34.5855,34.6049,9600.0
2008-08-07 15:20:00,35.69,35.75,35.54,35.62,11800.0,34.5855,34.6437,34.4402,34.5177,11800.0
2008-08-07 15:25:00,35.61,35.62,35.56,35.62,6100.0,34.508,34.5177,34.4595,34.5177,6100.0
2008-08-07 15:30:00,35.61,35.68,35.16,35.18,18100.0,34.508,34.5758,34.0719,34.0913,18100.0
2008-08-07 15:35:00,35.19,35.29,35.17,35.22,12200.0,34.101,34.1979,34.0816,34.1301,12200.0
2008-08-07 15:40:00,35.2,35.38,35.19,35.34,9000.0,34.1107,34.2851,34.101,34.2464,9000.0
2008-08-07 15:45:00,35.31,35.33,35.12,35.18,7900.0,34.2173,34.2367,34.0332,34.0913,7900.0
2008-08-07 15:50:00,35.18,35.49,35.17,35.49,18900.0,34.0913,34.3917,34.0816,34.3917,18900.0
2008-08-07 15:55:00,35.47,35.6,35.44,35.6,22200.0,34.3723,34.4983,34.3433,34.4983,22200.0
2008-08-08 09:30:00,35.57,35.9,35.11,35.28,1700.0,34.4692,34.789,34.0235,34.1882,1700.0
2008-08-08 09:35:00,35.26,35.78,35.26,35.56,3400.0,34.1688,34.6727,34.1688,34.4595,3400.0
2008-08-08 09:40:00,35.5,35.65,35.27,35.32,2300.0,34.4014,34.5468,34.1785,34.227,2300.0
2008-08-08 09:45:00,35.31,35.4,35.25,35.26,2800.0,34.2173,34.3045,34.1591,34.1688,2800.0
2008-08-08 09:50:00,35.45,35.47,35.3,35.45,2200.0,34.3529,34.3723,34.2076,34.3529,2200.0
2008-08-08 09:55:00,35.44,35.44,35.14,35.31,1900.0,34.3433,34.3433,34.0525,34.2173,1900.0
2008-08-08 10:00:00,35.31,35.5,35.12,35.49,4000.0,34.2173,34.4014,34.0332,34.3917,4000.0
2008-08-08 10:05:00,35.5,35.98,35.49,35.95,4400.0,34.4014,34.8665,34.3917,34.8375,4400.0
2008-08-08 10:10:00,35.95,36.21,35.9,36.2,8600.0,34.8375,35.0894,34.789,35.0797,8600.0
2008-08-08 10:15:00,36.2,36.31,35.85,35.85,6700.0,35.0797,35.1863,34.7406,34.7406,6700.0
2008-08-08 10:20:00,35.98,36.1,35.84,36.1,2500.0,34.8665,34.9828,34.7309,34.9828,2500.0
2008-08-08 10:25:00,35.95,36.04,35.76,35.77,1900.0,34.8375,34.9247,34.6534,34.663,1900.0
2008-08-08 10:30:00,35.85,35.95,35.72,35.94,4400.0,34.7406,34.8375,34.6146,34.8278,4400.0
2008-08-08 10:35:00,35.95,36.08,35.95,36.05,1900.0,34.8375,34.9635,34.8375,34.9344,1900.0
2008-08-08 10:40:00,36.02,36.1,35.92,36.1,5400.0,34.9053,34.9828,34.8084,34.9828,5400.0
2008-08-08 10:45:00,36.1,36.18,36.1,36.18,1700.0,34.9828,35.0604,34.9828,35.0604,1700.0
2008-08-08 10:50:00,36.21,36.32,36.14,36.21,10600.0,35.0894,35.196,35.0216,35.0894,10600.0
2008-08-08 10:55:00,36.25,36.35,36.03,36.03,9600.0,35.1282,35.2251,34.915,34.915,9600.0
2008-08-08 11:00:00,36.18,36.18,35.89,35.91,12200.0,35.0604,35.0604,34.7793,34.7987,12200.0
2008-08-08 11:05:00,35.88,35.88,35.7,35.8,1300.0,34.7696,34.7696,34.5952,34.6921,1300.0
2008-08-08 11:10:00,35.8,35.94,35.56,35.94,8700.0,34.6921,34.8278,34.4595,34.8278,8700.0
2008-08-08 11:15:00,35.7,35.7,35.45,35.51,2300.0,34.5952,34.5952,34.3529,34.4111,2300.0
2008-08-08 11:20:00,35.48,35.62,35.48,35.61,1400.0,34.382,34.5177,34.382,34.508,1400.0
2008-08-08 11:25:00,35.58,35.64,35.58,35.64,1200.0,34.4789,34.5371,34.4789,34.5371,1200.0
2008-08-08 11:30:00,35.67,35.86,35.62,35.8,1700.0,34.5661,34.7503,34.5177,34.6921,1700.0
2008-08-08 11:35:00,35.81,35.84,35.79,35.84,600.0,34.7018,34.7309,34.6824,34.7309,600.0
2008-08-08 11:40:00,35.81,35.81,35.74,35.74,300.0,34.7018,34.7018,34.634,34.634,300.0
2008-08-08 11:45:00,35.78,35.78,35.78,35.78,100.0,34.6727,34.6727,34.6727,34.6727,100.0
2008-08-08 11:50:00,35.84,35.84,35.79,35.84,300.0,34.7309,34.7309,34.6824,34.7309,300.0
2008-08-08 11:55:00,35.79,35.84,35.79,35.81,500.0,34.6824,34.7309,34.6824,34.7018,500.0
2008-08-08 12:00:00,35.81,35.89,35.81,35.89,300.0,34.7018,34.7793,34.7018,34.7793,300.0
2008-08-08 12:05:00,35.85,35.85,35.77,35.81,700.0,34.7406,34.7406,34.663,34.7018,700.0
2008-08-08 12:10:00,35.82,35.88,35.82,35.88,600.0,34.7115,34.7696,34.7115,34.7696,600.0
2008-08-08 12:15:00,35.91,36.04,35.91,36.04,3000.0,34.7987,34.9247,34.7987,34.9247,3000.0
2008-08-08 12:20:00,36.05,36.17,36.04,36.16,1200.0,34.9344,35.0507,34.9247,35.041,1200.0
2008-08-08 12:25:00,36.17,36.19,36.11,36.17,600.0,35.0507,35.07,34.9925,35.0507,600.0
2008-08-08 12:30:00,36.06,36.06,36.02,36.02,200.0,34.9441,34.9441,34.9053,34.9053,200.0
2008-08-08 12:35:00,36.0,36.1,36.0,36.04,1200.0,34.8859,34.9828,34.8859,34.9247,1200.0
2008-08-08 12:40:00,36.03,36.03,36.03,36.03,200.0,34.915,34.915,34.915,34.915,200.0
2008-08-08 12:45:00,36.03,36.05,36.0,36.05,1300.0,34.915,34.9344,34.8859,34.9344,1300.0
2008-08-08 12:50:00,36.02,36.02,36.0,36.01,600.0,34.9053,34.9053,34.8859,34.8956,600.0
2008-08-08 12:55:00,36.06,36.08,36.06,36.08,200.0,34.9441,34.9635,34.9441,34.9635,200.0
2008-08-08 13:00:00,36.09,36.09,35.96,35.96,3100.0,34.9731,34.9731,34.8472,34.8472,3100.0
2008-08-08 13:05:00,36.03,36.05,35.84,35.89,6100.0,34.915,34.9344,34.7309,34.7793,6100.0
2008-08-08 13:10:00,35.94,35.95,35.94,35.95,200.0,34.8278,34.8375,34.8278,34.8375,200.0
2008-08-08 13:15:00,35.96,35.96,35.96,35.96,100.0,34.8472,34.8472,34.8472,34.8472,100.0
2008-08-08 13:20:00,36.02,36.04,35.97,35.97,400.0,34.9053,34.9247,34.8569,34.8569,400.0
2008-08-08 13:25:00,35.97,36.15,35.97,36.15,1600.0,34.8569,35.0313,34.8569,35.0313,1600.0
2008-08-08 13:30:00,36.11,36.2,36.11,36.2,1300.0,34.9925,35.0797,34.9925,35.0797,1300.0
2008-08-08 13:35:00,36.23,36.25,36.19,36.25,1300.0,35.1088,35.1282,35.07,35.1282,1300.0
2008-08-08 13:40:00,36.27,36.47,36.22,36.33,8300.0,35.1476,35.3414,35.0991,35.2057,8300.0
2008-08-08 13:45:00,36.35,36.39,36.1,36.1,1200.0,35.2251,35.2639,34.9828,34.9828,1200.0
2008-08-08 13:50:00,36.13,36.13,36.11,36.11,400.0,35.0119,35.0119,34.9925,34.9925,400.0
2008-08-08 13:55:00,36.18,36.24,36.14,36.14,500.0,35.0604,35.1185,35.0216,35.0216,500.0
2008-08-08 14:00:00,36.22,36.22,36.13,36.21,400.0,35.0991,35.0991,35.0119,35.0894,400.0
2008-08-08 14:05:00,36.15,36.17,36.05,36.05,2000.0,35.0313,35.0507,34.9344,34.9344,2000.0
2008-08-08 14:10:00,36.12,36.21,36.12,36.21,800.0,35.0022,35.0894,35.0022,35.0894,800.0
2008-08-08 14:15:00,36.21,36.25,36.2,36.25,800.0,35.0894,35.1282,35.0797,35.1282,800.0
2008-08-08 14:20:00,36.25,36.32,36.13,36.13,3900.0,35.1282,35.196,35.0119,35.0119,3900.0
2008-08-08 14:25:00,36.12,36.26,36.0,36.26,3600.0,35.0022,35.1379,34.8859,35.1379,3600.0
2008-08-08 14:30:00,36.23,36.31,36.23,36.3,1100.0,35.1088,35.1863,35.1088,35.1766,1100.0
2008-08-08 14:35:00,36.32,36.5,36.32,36.5,5000.0,35.196,35.3705,35.196,35.3705,5000.0
2008-08-08 14:40:00,36.48,36.87,36.45,36.86,18800.0,35.3511,35.729,35.322,35.7193,18800.0
2008-08-08 14:45:00,36.84,36.98,36.84,36.94,6600.0,35.6999,35.8356,35.6999,35.7968,6600.0
2008-08-08 14:50:00,36.99,36.99,36.94,36.98,3000.0,35.8453,35.8453,35.7968,35.8356,3000.0
2008-08-08 14:55:00,36.95,36.95,36.76,36.77,7100.0,35.8065,35.8065,35.6224,35.6321,7100.0
2008-08-08 15:00:00,36.81,37.0,36.81,37.0,3600.0,35.6709,35.855,35.6709,35.855,3600.0
2008-08-08 15:05:00,37.0,37.29,37.0,37.29,9600.0,35.855,36.136,35.855,36.136,9600.0
2008-08-08 15:10:00,37.28,37.48,37.28,37.45,10500.0,36.1263,36.3201,36.1263,36.2911,10500.0
2008-08-08 15:15:00,37.46,37.5,37.25,37.37,8000.0,36.3007,36.3395,36.0972,36.2135,8000.0
2008-08-08 15:20:00,37.39,37.39,37.03,37.06,8000.0,36.2329,36.2329,35.8841,35.9131,8000.0
2008-08-08 15:25:00,37.06,37.09,36.9,37.07,9800.0,35.9131,35.9422,35.7581,35.9228,9800.0
2008-08-08 15:30:00,37.03,37.05,36.98,36.99,13600.0,35.8841,35.9034,35.8356,35.8453,13600.0
2008-08-08 15:35:00,37.0,37.01,36.92,36.98,9200.0,35.855,35.8647,35.7775,35.8356,9200.0
2008-08-08 15:40:00,36.97,37.08,36.94,37.0,8300.0,35.8259,35.9325,35.7968,35.855,8300.0
2008-08-08 15:45:00,36.99,37.01,36.94,37.0,13200.0,35.8453,35.8647,35.7968,35.855,13200.0
2008-08-08 15:50:00,36.97,37.0,36.84,36.89,16800.0,35.8259,35.855,35.6999,35.7484,16800.0
2008-08-08 15:55:00,36.91,36.93,36.69,36.7,49800.0,35.7678,35.7871,35.5546,35.5643,49800.0
2008-08-11 09:30:00,37.5,37.86,37.48,37.73,16600.0,36.3395,36.6884,36.3201,36.5624,16600.0
2008-08-11 09:35:00,37.73,37.8,37.11,37.59,26600.0,36.5624,36.6302,35.9616,36.4267,26600.0
2008-08-11 09:40:00,37.51,37.87,37.42,37.86,20600.0,36.3492,36.6981,36.262,36.6884,20600.0
2008-08-11 09:45:00,37.85,38.16,37.68,38.04,25300.0,36.6787,36.9791,36.5139,36.8628,25300.0
2008-08-11 09:50:00,38.04,38.54,37.89,38.24,28300.0,36.8628,37.3473,36.7174,37.0566,28300.0
2008-08-11 09:55:00,38.3,38.3,37.79,37.79,40300.0,37.1147,37.1147,36.6205,36.6205,40300.0
2008-08-11 10:00:00,37.82,38.22,37.76,38.05,16200.0,36.6496,37.0372,36.5915,36.8725,16200.0
2008-08-11 10:05:00,38.03,38.03,37.57,37.68,10500.0,36.8531,36.8531,36.4073,36.5139,10500.0
2008-08-11 10:10:00,37.72,37.91,37.33,37.33,8300.0,36.5527,36.7368,36.1748,36.1748,8300.0
2008-08-11 10:15:00,37.34,37.83,37.07,37.68,14900.0,36.1845,36.6593,35.9228,36.5139,14900.0
2008-08-11 10:20:00,37.68,37.84,37.15,37.84,40100.0,36.5139,36.669,36.0003,36.669,40100.0
2008-08-11 10:25:00,37.7,37.74,37.18,37.18,32000.0,36.5333,36.5721,36.0294,36.0294,32000.0
2008-08-11 10:30:00,37.15,37.52,36.99,37.22,47500.0,36.0003,36.3589,35.8453,36.0682,47500.0
2008-08-11 10:35:00,37.08,37.32,36.79,37.06,63700.0,35.9325,36.1651,35.6515,35.9131,63700.0
2008-08-11 10:40:00,37.04,37.63,36.9,37.45,52700.0,35.8937,36.4655,35.7581,36.2911,52700.0
2008-08-11 10:45:00,37.44,37.62,37.08,37.14,34400.0,36.2814,36.4558,35.9325,35.9906,34400.0
2008-08-11 10:50:00,37.15,37.39,36.91,36.94,16200.0,36.0003,36.2329,35.7678,35.7968,16200.0
2008-08-11 10:55:00,36.92,37.15,36.85,37.08,45500.0,35.7775,36.0003,35.7096,35.9325,45500.0
2008-08-11 11:00:00,37.14,37.38,37.12,37.15,5300.0,35.9906,36.2232,35.9713,36.0003,5300.0
2008-08-11 11:05:00,37.15,37.4,37.15,37.22,3700.0,36.0003,36.2426,36.0003,36.0682,3700.0
2008-08-11 11:10:00,37.15,37.54,37.15,37.48,15000.0,36.0003,36.3783,36.0003,36.3201,15000.0
2008-08-11 11:15:00,37.47,37.47,37.27,37.27,3900.0,36.3104,36.3104,36.1166,36.1166,3900.0
2008-08-11 11:20:00,37.28,37.28,36.81,37.01,17800.0,36.1263,36.1263,35.6709,35.8647,17800.0
2008-08-11 11:25:00,36.95,37.04,36.75,36.85,21700.0,35.8065,35.8937,35.6127,35.7096,21700.0
2008-08-11 11:30:00,36.84,36.89,36.56,36.73,7000.0,35.6999,35.7484,35.4286,35.5933,7000.0
2008-08-11 11:35:00,36.6,36.61,36.45,36.51,8200.0,35.4674,35.477,35.322,35.3801,8200.0
2008-08-11 11:40:00,36.5,36.6,36.5,36.56,2000.0,35.3705,35.4674,35.3705,35.4286,2000.0
2008-08-11 11:45:00,36.57,36.64,36.56,36.6,1600.0,35.4383,35.5061,35.4286,35.4674,1600.0
2008-08-11 11:50:00,36.6,36.82,36.6,36.82,4300.0,35.4674,35.6806,35.4674,35.6806,4300.0
2008-08-11 11:55:00,36.85,36.85,36.75,36.77,1700.0,35.7096,35.7096,35.6127,35.6321,1700.0
2008-08-11 12:00:00,36.78,36.9,36.77,36.9,4600.0,35.6418,35.7581,35.6321,35.7581,4600.0
2008-08-11 12:05:00,36.95,36.99,36.88,36.93,1800.0,35.8065,35.8453,35.7387,35.7871,1800.0
2008-08-11 12:10:00,36.91,37.06,36.91,37.06,8000.0,35.7678,35.9131,35.7678,35.9131,8000.0
2008-08-11 12:15:00,37.04,37.06,36.91,36.93,6800.0,35.8937,35.9131,35.7678,35.7871,6800.0
2008-08-11 12:20:00,36.91,37.0,36.91,37.0,3200.0,35.7678,35.855,35.7678,35.855,3200.0
2008-08-11 12:25:00,36.97,37.0,36.97,37.0,3300.0,35.8259,35.855,35.8259,35.855,3300.0
2008-08-11 12:30:00,37.0,37.06,37.0,37.04,6200.0,35.855,35.9131,35.855,35.8937,6200.0
2008-08-11 12:35:00,37.03,37.03,36.76,36.77,9500.0,35.8841,35.8841,35.6224,35.6321,9500.0
2008-08-11 12:40:00,36.78,36.89,36.74,36.85,8300.0,35.6418,35.7484,35.603,35.7096,8300.0
2008-08-11 12:45:00,36.79,36.86,36.6,36.62,6100.0,35.6515,35.7193,35.4674,35.4867,6100.0
2008-08-11 12:50:00,36.62,36.86,36.62,36.82,1600.0,35.4867,35.7193,35.4867,35.6806,1600.0
2008-08-11 12:55:00,36.78,36.8,36.75,36.8,3600.0,35.6418,35.6612,35.6127,35.6612,3600.0
2008-08-11 13:00:00,36.78,36.8,36.78,36.8,1400.0,35.6418,35.6612,35.6418,35.6612,1400.0
2008-08-11 13:05:00,36.8,36.8,36.79,36.79,1200.0,35.6612,35.6612,35.6515,35.6515,1200.0
2008-08-11 13:10:00,36.8,36.86,36.8,36.86,1200.0,35.6612,35.7193,35.6612,35.7193,1200.0
2008-08-11 13:15:00,36.91,36.99,36.91,36.99,1700.0,35.7678,35.8453,35.7678,35.8453,1700.0
2008-08-11 13:20:00,36.97,37.15,36.97,37.15,2400.0,35.8259,36.0003,35.8259,36.0003,2400.0
2008-08-11 13:25:00,37.18,37.31,37.14,37.3,8500.0,36.0294,36.1554,35.9906,36.1457,8500.0
2008-08-11 13:30:00,37.3,37.4,37.3,37.33,4000.0,36.1457,36.2426,36.1457,36.1748,4000.0
2008-08-11 13:35:00,37.37,37.39,37.35,37.37,6700.0,36.2135,36.2329,36.1941,36.2135,6700.0
2008-08-11 13:40:00,37.37,37.38,37.37,37.37,8200.0,36.2135,36.2232,36.2135,36.2135,8200.0
2008-08-11 13:45:00,37.37,37.37,37.22,37.29,8000.0,36.2135,36.2135,36.0682,36.136,8000.0
2008-08-11 13:50:00,37.31,37.38,37.31,37.38,3400.0,36.1554,36.2232,36.1554,36.2232,3400.0
2008-08-11 13:55:00,37.38,37.39,37.32,37.39,3200.0,36.2232,36.2329,36.1651,36.2329,3200.0
2008-08-11 14:00:00,37.34,37.36,37.25,37.25,5100.0,36.1845,36.2038,36.0972,36.0972,5100.0
2008-08-11 14:05:00,37.25,37.25,37.11,37.22,2900.0,36.0972,36.0972,35.9616,36.0682,2900.0
2008-08-11 14:10:00,37.22,37.25,37.13,37.17,6900.0,36.0682,36.0972,35.981,36.0197,6900.0
2008-08-11 14:15:00,37.14,37.14,36.94,37.05,6200.0,35.9906,35.9906,35.7968,35.9034,6200.0
2008-08-11 14:20:00,37.1,37.19,37.05,37.11,5000.0,35.9519,36.0391,35.9034,35.9616,5000.0
2008-08-11 14:25:00,37.13,37.22,37.09,37.13,2400.0,35.981,36.0682,35.9422,35.981,2400.0
2008-08-11 14:30:00,37.15,37.24,37.15,37.24,3300.0,36.0003,36.0876,36.0003,36.0876,3300.0
2008-08-11 14:35:00,37.17,37.24,37.1,37.23,6700.0,36.0197,36.0876,35.9519,36.0779,6700.0
2008-08-11 14:40:00,37.2,37.24,37.0,37.04,5200.0,36.0488,36.0876,35.855,35.8937,5200.0
2008-08-11 14:45:00,37.02,37.18,36.86,36.91,10500.0,35.8744,36.0294,35.7193,35.7678,10500.0
2008-08-11 14:50:00,36.85,36.91,36.82,36.88,6100.0,35.7096,35.7678,35.6806,35.7387,6100.0
2008-08-11 14:55:00,36.89,36.98,36.86,36.98,1600.0,35.7484,35.8356,35.7193,35.8356,1600.0
2008-08-11 15:00:00,36.92,36.98,36.8,36.93,7700.0,35.7775,35.8356,35.6612,35.7871,7700.0
2008-08-11 15:05:00,36.93,36.95,36.87,36.95,3700.0,35.7871,35.8065,35.729,35.8065,3700.0
2008-08-11 15:10:00,36.94,37.1,36.94,37.1,5800.0,35.7968,35.9519,35.7968,35.9519,5800.0
2008-08-11 15:15:00,37.13,37.3,37.09,37.22,13800.0,35.981,36.1457,35.9422,36.0682,13800.0
2008-08-11 15:20:00,37.22,37.26,37.01,37.08,9800.0,36.0682,36.1069,35.8647,35.9325,9800.0
2008-08-11 15:25:00,37.08,37.08,36.83,36.96,10900.0,35.9325,35.9325,35.6902,35.8162,10900.0
2008-08-11 15:30:00,36.96,37.19,36.95,37.12,9400.0,35.8162,36.0391,35.8065,35.9713,9400.0
2008-08-11 15:35:00,37.12,37.12,36.84,37.06,6000.0,35.9713,35.9713,35.6999,35.9131,6000.0
2008-08-11 15:40:00,37.11,37.24,36.89,36.95,10000.0,35.9616,36.0876,35.7484,35.8065,10000.0
2008-08-11 15:45:00,36.9,36.93,36.69,36.75,12900.0,35.7581,35.7871,35.5546,35.6127,12900.0
2008-08-11 15:50:00,36.8,36.99,36.79,36.9,16600.0,35.6612,35.8453,35.6515,35.7581,16600.0
2008-08-11 15:55:00,36.92,37.04,36.63,36.96,31200.0,35.7775,35.8937,35.4964,35.8162,31200.0
2008-08-12 09:30:00,35.87,36.95,35.75,36.95,13900.0,34.7599,35.8065,34.6437,35.8065,13900.0
2008-08-12 09:35:00,36.95,36.95,36.36,36.75,8700.0,35.8065,35.8065,35.2348,35.6127,8700.0
2008-08-12 09:40:00,36.75,37.05,36.75,37.03,2900.0,35.6127,35.9034,35.6127,35.8841,2900.0
2008-08-12 09:45:00,37.05,37.4,36.97,37.27,5200.0,35.9034,36.2426,35.8259,36.1166,5200.0
2008-08-12 09:50:00,37.35,37.5,37.21,37.21,5400.0,36.1941,36.3395,36.0585,36.0585,5400.0
2008-08-12 09:55:00,37.23,37.49,37.23,37.39,1800.0,36.0779,36.3298,36.0779,36.2329,1800.0
2008-08-12 10:00:00,37.33,37.41,37.32,37.37,8500.0,36.1748,36.2523,36.1651,36.2135,8500.0
2008-08-12 10:05:00,37.36,37.4,37.26,37.38,4000.0,36.2038,36.2426,36.1069,36.2232,4000.0
2008-08-12 10:10:00,37.29,37.45,36.96,37.45,6800.0,36.136,36.2911,35.8162,36.2911,6800.0
2008-08-12 10:15:00,37.4,37.5,37.4,37.43,5500.0,36.2426,36.3395,36.2426,36.2717,5500.0
2008-08-12 10:20:00,37.45,37.74,37.28,37.35,9600.0,36.2911,36.5721,36.1263,36.1941,9600.0
2008-08-12 10:25:00,37.34,37.37,37.04,37.26,5500.0,36.1845,36.2135,35.8937,36.1069,5500.0
2008-08-12 10:30:00,37.18,37.26,37.06,37.22,7500.0,36.0294,36.1069,35.9131,36.0682,7500.0
2008-08-12 10:35:00,37.25,37.49,37.25,37.47,4000.0,36.0972,36.3298,36.0972,36.3104,4000.0
2008-08-12 10:40:00,37.47,37.47,37.37,37.47,6700.0,36.3104,36.3104,36.2135,36.3104,6700.0
2008-08-12 10:45:00,37.55,37.58,37.35,37.35,12500.0,36.388,36.417,36.1941,36.1941,12500.0
2008-08-12 10:50:00,37.38,37.42,37.31,37.41,3500.0,36.2232,36.262,36.1554,36.2523,3500.0
2008-08-12 10:55:00,37.42,37.58,37.41,37.57,4200.0,36.262,36.417,36.2523,36.4073,4200.0
2008-08-12 11:00:00,37.48,37.56,37.46,37.46,3700.0,36.3201,36.3976,36.3007,36.3007,3700.0
2008-08-12 11:05:00,37.48,37.57,37.48,37.55,2200.0,36.3201,36.4073,36.3201,36.388,2200.0
2008-08-12 11:10:00,37.58,37.59,37.55,37.59,2900.0,36.417,36.4267,36.388,36.4267,2900.0
2008-08-12 11:15:00,37.55,37.6,37.43,37.6,3800.0,36.388,36.4364,36.2717,36.4364,3800.0
2008-08-12 11:20:00,37.58,37.58,37.5,37.55,3500.0,36.417,36.417,36.3395,36.388,3500.0
2008-08-12 11:25:00,37.55,37.95,37.55,37.88,5600.0,36.388,36.7756,36.388,36.7077,5600.0
2008-08-12 11:30:00,37.93,37.93,37.71,37.71,3300.0,36.7562,36.7562,36.543,36.543,3300.0
2008-08-12 11:35:00,37.71,37.76,37.58,37.58,2100.0,36.543,36.5915,36.417,36.417,2100.0
2008-08-12 11:40:00,37.57,37.76,37.51,37.66,3600.0,36.4073,36.5915,36.3492,36.4946,3600.0
2008-08-12 11:45:00,37.55,37.63,37.54,37.62,2300.0,36.388,36.4655,36.3783,36.4558,2300.0
2008-08-12 11:50:00,37.53,37.56,37.43,37.43,900.0,36.3686,36.3976,36.2717,36.2717,900.0
2008-08-12 11:55:00,37.43,37.51,37.37,37.44,1900.0,36.2717,36.3492,36.2135,36.2814,1900.0
2008-08-12 12:00:00,37.46,37.55,37.46,37.51,600.0,36.3007,36.388,36.3007,36.3492,600.0
2008-08-12 12:05:00,37.49,37.51,37.49,37.51,600.0,36.3298,36.3492,36.3298,36.3492,600.0
2008-08-12 12:10:00,37.51,37.6,37.51,37.6,1400.0,36.3492,36.4364,36.3492,36.4364,1400.0
2008-08-12 12:15:00,37.62,37.68,37.5,37.59,8000.0,36.4558,36.5139,36.3395,36.4267,8000.0
2008-08-12 12:20:00,37.51,37.74,37.51,37.7,4500.0,36.3492,36.5721,36.3492,36.5333,4500.0
2008-08-12 12:25:00,37.74,37.74,37.6,37.6,5600.0,36.5721,36.5721,36.4364,36.4364,5600.0
2008-08-12 12:30:00,37.55,37.55,37.45,37.45,2400.0,36.388,36.388,36.2911,36.2911,2400.0
2008-08-12 12:35:00,37.45,37.61,37.42,37.56,4400.0,36.2911,36.4461,36.262,36.3976,4400.0
2008-08-12 12:40:00,37.51,37.55,37.42,37.51,2500.0,36.3492,36.388,36.262,36.3492,2500.0
2008-08-12 12:45:00,37.5,37.53,37.43,37.46,1800.0,36.3395,36.3686,36.2717,36.3007,1800.0
2008-08-12 12:50:00,37.43,37.45,37.43,37.44,1000.0,36.2717,36.2911,36.2717,36.2814,1000.0
2008-08-12 12:55:00,37.43,37.49,37.24,37.29,6500.0,36.2717,36.3298,36.0876,36.136,6500.0
2008-08-12 13:00:00,37.34,37.37,37.34,37.34,1400.0,36.1845,36.2135,36.1845,36.1845,1400.0
2008-08-12 13:05:00,37.32,37.34,37.14,37.23,3600.0,36.1651,36.1845,35.9906,36.0779,3600.0
2008-08-12 13:10:00,37.16,37.16,36.99,37.15,11200.0,36.01,36.01,35.8453,36.0003,11200.0
2008-08-12 13:15:00,37.06,37.06,36.94,36.94,1300.0,35.9131,35.9131,35.7968,35.7968,1300.0
2008-08-12 13:20:00,36.97,37.01,36.85,36.95,8700.0,35.8259,35.8647,35.7096,35.8065,8700.0
2008-08-12 13:25:00,36.95,36.97,36.89,36.96,3000.0,35.8065,35.8259,35.7484,35.8162,3000.0
2008-08-12 13:30:00,36.93,37.55,36.86,37.18,13400.0,35.7871,36.388,35.7193,36.0294,13400.0
2008-08-12 13:35:00,37.18,37.18,37.15,37.18,2200.0,36.0294,36.0294,36.0003,36.0294,2200.0
2008-08-12 13:40:00,37.19,37.28,37.15,37.16,8000.0,36.0391,36.1263,36.0003,36.01,8000.0
2008-08-12 13:45:00,37.17,37.17,36.99,37.0,2800.0,36.0197,36.0197,35.8453,35.855,2800.0
2008-08-12 13:50:00,36.99,37.01,36.99,37.0,7900.0,35.8453,35.8647,35.8453,35.855,7900.0
2008-08-12 13:55:00,37.0,37.12,36.99,37.01,5700.0,35.855,35.9713,35.8453,35.8647,5700.0
2008-08-12 14:00:00,37.04,37.06,36.98,37.0,7300.0,35.8937,35.9131,35.8356,35.855,7300.0
2008-08-12 14:05:00,37.01,37.08,36.96,37.0,10400.0,35.8647,35.9325,35.8162,35.855,10400.0
2008-08-12 14:10:00,37.0,37.08,36.94,37.0,8600.0,35.855,35.9325,35.7968,35.855,8600.0
2008-08-12 14:15:00,37.0,37.03,36.97,37.01,10200.0,35.855,35.8841,35.8259,35.8647,10200.0
2008-08-12 14:20:00,37.0,37.03,36.86,36.94,15000.0,35.855,35.8841,35.7193,35.7968,15000.0
2008-08-12 14:25:00,36.95,37.01,36.86,36.89,5100.0,35.8065,35.8647,35.7193,35.7484,5100.0
2008-08-12 14:30:00,36.89,36.89,36.63,36.72,6500.0,35.7484,35.7484,35.4964,35.5836,6500.0
2008-08-12 14:35:00,36.76,36.79,36.72,36.78,3000.0,35.6224,35.6515,35.5836,35.6418,3000.0
2008-08-12 14:40:00,36.73,36.75,36.47,36.51,9200.0,35.5933,35.6127,35.3414,35.3801,9200.0
2008-08-12 14:45:00,36.42,36.64,36.4,36.58,8300.0,35.2929,35.5061,35.2735,35.448,8300.0
2008-08-12 14:50:00,36.5,36.56,36.41,36.42,3300.0,35.3705,35.4286,35.2832,35.2929,3300.0
2008-08-12 14:55:00,36.42,36.42,36.07,36.17,6100.0,35.2929,35.2929,34.9538,35.0507,6100.0
2008-08-12 15:00:00,36.2,36.21,36.05,36.21,4500.0,35.0797,35.0894,34.9344,35.0894,4500.0
2008-08-12 15:05:00,36.26,36.34,35.7,35.98,18100.0,35.1379,35.2154,34.5952,34.8665,18100.0
2008-08-12 15:10:00,36.02,36.16,36.02,36.1,8900.0,34.9053,35.041,34.9053,34.9828,8900.0
2008-08-12 15:15:00,36.1,36.35,36.09,36.09,9100.0,34.9828,35.2251,34.9731,34.9731,9100.0
2008-08-12 15:20:00,36.1,36.14,35.9,35.92,8200.0,34.9828,35.0216,34.789,34.8084,8200.0
2008-08-12 15:25:00,35.91,35.97,35.74,35.74,9400.0,34.7987,34.8569,34.634,34.634,9400.0
2008-08-12 15:30:00,35.74,35.89,35.71,35.87,8000.0,34.634,34.7793,34.6049,34.7599,8000.0
2008-08-12 15:35:00,35.87,35.87,35.69,35.7,8500.0,34.7599,34.7599,34.5855,34.5952,8500.0
2008-08-12 15:40:00,35.75,35.92,35.69,35.82,11000.0,34.6437,34.8084,34.5855,34.7115,11000.0
2008-08-12 15:45:00,35.8,36.2,35.8,36.03,22600.0,34.6921,35.0797,34.6921,34.915,22600.0
2008-08-12 15:50:00,36.05,36.06,35.55,35.89,28100.0,34.9344,34.9441,34.4499,34.7793,28100.0
2008-08-12 15:55:00,35.9,36.02,35.86,35.98,28100.0,34.789,34.9053,34.7503,34.8665,28100.0
2008-08-13 09:30:00,34.41,35.03,32.49,33.9,93600.0,33.3451,33.9459,31.4845,32.8509,93600.0
2008-08-13 09:35:00,33.73,34.0,32.64,33.16,55200.0,32.6862,32.9478,31.6299,32.1338,55200.0
2008-08-13 09:40:00,33.09,34.0,33.08,33.62,47200.0,32.066,32.9478,32.0563,32.5796,47200.0
2008-08-13 09:45:00,33.6,33.62,33.17,33.31,45100.0,32.5602,32.5796,32.1435,32.2792,45100.0
2008-08-13 09:50:00,33.3,33.5,33.06,33.36,65800.0,32.2695,32.4633,32.0369,32.3276,65800.0
2008-08-13 09:55:00,33.36,33.4,33.26,33.35,23000.0,32.3276,32.3664,32.2307,32.3179,23000.0
2008-08-13 10:00:00,33.39,33.4,33.0,33.33,42500.0,32.3567,32.3664,31.9788,32.2986,42500.0
2008-08-13 10:05:00,33.33,33.59,33.33,33.58,29900.0,32.2986,32.5505,32.2986,32.5408,29900.0
2008-08-13 10:10:00,33.56,33.8,33.55,33.7,22100.0,32.5214,32.754,32.5117,32.6571,22100.0
2008-08-13 10:15:00,33.7,33.7,33.3,33.39,21300.0,32.6571,32.6571,32.2695,32.3567,21300.0
2008-08-13 10:20:00,33.4,33.54,33.33,33.5,122400.0,32.3664,32.5021,32.2986,32.4633,122400.0
2008-08-13 10:25:00,33.51,33.54,33.33,33.38,11000.0,32.473,32.5021,32.2986,32.347,11000.0
2008-08-13 10:30:00,33.39,33.42,33.19,33.24,13900.0,32.3567,32.3858,32.1629,32.2113,13900.0
2008-08-13 10:35:00,33.26,33.38,33.13,33.29,73500.0,32.2307,32.347,32.1047,32.2598,73500.0
2008-08-13 10:40:00,33.28,33.38,33.22,33.37,14400.0,32.2501,32.347,32.192,32.3373,14400.0
2008-08-13 10:45:00,33.31,33.33,32.74,33.04,24000.0,32.2792,32.2986,31.7268,32.0175,24000.0
2008-08-13 10:50:00,33.01,33.22,32.99,33.15,8500.0,31.9885,32.192,31.9691,32.1241,8500.0
2008-08-13 10:55:00,33.21,33.29,33.17,33.29,4600.0,32.1823,32.2598,32.1435,32.2598,4600.0
2008-08-13 11:00:00,33.38,33.4,33.3,33.3,4900.0,32.347,32.3664,32.2695,32.2695,4900.0
2008-08-13 11:05:00,33.25,33.29,33.16,33.18,8400.0,32.221,32.2598,32.1338,32.1532,8400.0
2008-08-13 11:10:00,33.17,33.37,33.17,33.37,16000.0,32.1435,32.3373,32.1435,32.3373,16000.0
2008-08-13 11:15:00,33.33,33.66,33.27,33.45,23400.0,32.2986,32.6183,32.2404,32.4148,23400.0
2008-08-13 11:20:00,33.43,33.44,33.4,33.4,5100.0,32.3955,32.4051,32.3664,32.3664,5100.0
2008-08-13 11:25:00,33.43,33.59,33.4,33.59,5500.0,32.3955,32.5505,32.3664,32.5505,5500.0
2008-08-13 11:30:00,33.6,33.9,33.6,33.85,25200.0,32.5602,32.8509,32.5602,32.8025,25200.0
2008-08-13 11:35:00,33.93,33.98,33.88,33.96,5100.0,32.88,32.9284,32.8315,32.9091,5100.0
2008-08-13 11:40:00,33.94,33.98,33.8,33.88,7200.0,32.8897,32.9284,32.754,32.8315,7200.0
2008-08-13 11:45:00,33.88,33.88,33.69,33.69,2000.0,32.8315,32.8315,32.6474,32.6474,2000.0
2008-08-13 11:50:00,33.69,33.69,33.56,33.56,2100.0,32.6474,32.6474,32.5214,32.5214,2100.0
2008-08-13 11:55:00,33.53,33.69,33.5,33.64,5700.0,32.4924,32.6474,32.4633,32.599,5700.0
2008-08-13 12:00:00,33.62,33.88,33.62,33.88,3000.0,32.5796,32.8315,32.5796,32.8315,3000.0
2008-08-13 12:05:00,33.88,33.9,33.71,33.71,4300.0,32.8315,32.8509,32.6668,32.6668,4300.0
2008-08-13 12:10:00,33.7,33.75,33.5,33.51,5900.0,32.6571,32.7056,32.4633,32.473,5900.0
2008-08-13 12:15:00,33.55,33.57,33.5,33.51,2200.0,32.5117,32.5311,32.4633,32.473,2200.0
2008-08-13 12:20:00,33.51,33.63,33.45,33.61,4400.0,32.473,32.5893,32.4148,32.5699,4400.0
2008-08-13 12:25:00,33.63,33.65,33.57,33.57,1400.0,32.5893,32.6087,32.5311,32.5311,1400.0
2008-08-13 12:30:00,33.57,33.86,33.57,33.85,2600.0,32.5311,32.8122,32.5311,32.8025,2600.0
2008-08-13 12:35:00,33.81,33.9,33.66,33.87,7700.0,32.7637,32.8509,32.6183,32.8218,7700.0
2008-08-13 12:40:00,33.85,34.24,33.83,34.15,9300.0,32.8025,33.1804,32.7831,33.0932,9300.0
2008-08-13 12:45:00,34.15,34.21,34.12,34.18,6000.0,33.0932,33.1513,33.0641,33.1222,6000.0
2008-08-13 12:50:00,34.2,34.37,34.03,34.37,9200.0,33.1416,33.3064,32.9769,33.3064,9200.0
2008-08-13 12:55:00,34.38,34.62,34.38,34.49,13800.0,33.3161,33.5486,33.3161,33.4227,13800.0
2008-08-13 13:00:00,34.42,35.0,34.42,34.54,20200.0,33.3548,33.9169,33.3548,33.4711,20200.0
2008-08-13 13:05:00,34.56,34.74,34.46,34.54,3000.0,33.4905,33.6649,33.3936,33.4711,3000.0
2008-08-13 13:10:00,34.58,34.58,34.4,34.4,2700.0,33.5099,33.5099,33.3354,33.3354,2700.0
2008-08-13 13:15:00,34.42,34.55,34.28,34.4,17100.0,33.3548,33.4808,33.2192,33.3354,17100.0
2008-08-13 13:20:00,34.35,34.43,34.32,34.42,4900.0,33.287,33.3645,33.2579,33.3548,4900.0
2008-08-13 13:25:00,34.45,34.74,34.44,34.67,12800.0,33.3839,33.6649,33.3742,33.5971,12800.0
2008-08-13 13:30:00,34.73,35.13,34.7,34.95,11500.0,33.6552,34.0428,33.6262,33.8684,11500.0
2008-08-13 13:35:00,34.9,34.99,34.58,34.85,8600.0,33.82,33.9072,33.5099,33.7715,8600.0
2008-08-13 13:40:00,34.84,35.04,34.82,34.83,7900.0,33.7618,33.9556,33.7424,33.7521,7900.0
2008-08-13 13:45:00,34.84,34.89,34.58,34.58,2800.0,33.7618,33.8103,33.5099,33.5099,2800.0
2008-08-13 13:50:00,34.59,34.88,34.54,34.76,4600.0,33.5196,33.8006,33.4711,33.6843,4600.0
2008-08-13 13:55:00,34.74,34.82,34.74,34.78,15800.0,33.6649,33.7424,33.6649,33.7037,15800.0
2008-08-13 14:00:00,34.78,34.79,34.4,34.49,17000.0,33.7037,33.7134,33.3354,33.4227,17000.0
2008-08-13 14:05:00,34.49,34.5,34.28,34.36,61300.0,33.4227,33.4323,33.2192,33.2967,61300.0
2008-08-13 14:10:00,34.36,34.49,34.26,34.29,10300.0,33.2967,33.4227,33.1998,33.2288,10300.0
2008-08-13 14:15:00,34.29,34.37,34.0,34.14,15800.0,33.2288,33.3064,32.9478,33.0835,15800.0
2008-08-13 14:20:00,34.28,34.28,34.15,34.22,1700.0,33.2192,33.2192,33.0932,33.161,1700.0
2008-08-13 14:25:00,34.16,34.35,34.16,34.3,7900.0,33.1029,33.287,33.1029,33.2385,7900.0
2008-08-13 14:30:00,34.31,34.5,34.31,34.47,19800.0,33.2482,33.4323,33.2482,33.4033,19800.0
2008-08-13 14:35:00,34.47,34.49,34.37,34.41,5200.0,33.4033,33.4227,33.3064,33.3451,5200.0
2008-08-13 14:40:00,34.35,34.72,34.3,34.72,5500.0,33.287,33.6455,33.2385,33.6455,5500.0
2008-08-13 14:45:00,34.75,34.79,34.39,34.62,10300.0,33.6746,33.7134,33.3258,33.5486,10300.0
2008-08-13 14:50:00,34.65,34.83,34.57,34.69,13300.0,33.5777,33.7521,33.5002,33.6165,13300.0
2008-08-13 14:55:00,34.69,34.83,34.68,34.83,4200.0,33.6165,33.7521,33.6068,33.7521,4200.0
2008-08-13 15:00:00,34.83,35.2,34.76,34.99,12600.0,33.7521,34.1107,33.6843,33.9072,12600.0
2008-08-13 15:05:00,34.99,35.2,34.9,34.98,6300.0,33.9072,34.1107,33.82,33.8975,6300.0
2008-08-13 15:10:00,35.05,35.2,34.85,35.1,4100.0,33.9653,34.1107,33.7715,34.0138,4100.0
2008-08-13 15:15:00,35.15,35.28,34.81,34.83,5100.0,34.0622,34.1882,33.7328,33.7521,5100.0
2008-08-13 15:20:00,34.95,34.98,34.72,34.98,4300.0,33.8684,33.8975,33.6455,33.8975,4300.0
2008-08-13 15:25:00,34.93,34.99,34.81,34.9,3500.0,33.849,33.9072,33.7328,33.82,3500.0
2008-08-13 15:30:00,34.9,34.93,34.69,34.85,9300.0,33.82,33.849,33.6165,33.7715,9300.0
2008-08-13 15:35:00,34.9,34.94,34.79,34.82,9100.0,33.82,33.8587,33.7134,33.7424,9100.0
2008-08-13 15:40:00,34.83,34.92,34.6,34.62,13600.0,33.7521,33.8393,33.5293,33.5486,13600.0
2008-08-13 15:45:00,34.63,34.74,34.61,34.67,9100.0,33.5583,33.6649,33.5389,33.5971,9100.0
2008-08-13 15:50:00,34.64,34.7,34.56,34.59,19000.0,33.568,33.6262,33.4905,33.5196,19000.0
2008-08-13 15:55:00,34.62,34.8,34.53,34.64,18900.0,33.5486,33.7231,33.4614,33.568,18900.0
2008-08-14 09:30:00,34.45,34.45,33.95,34.13,4900.0,33.3839,33.3839,32.8994,33.0738,4900.0
2008-08-14 09:35:00,34.17,34.39,34.17,34.39,900.0,33.1126,33.3258,33.1126,33.3258,900.0
2008-08-14 09:40:00,34.49,34.87,34.49,34.87,67800.0,33.4227,33.7909,33.4227,33.7909,67800.0
2008-08-14 09:45:00,34.84,35.12,34.75,34.97,9800.0,33.7618,34.0332,33.6746,33.8878,9800.0
2008-08-14 09:50:00,35.03,35.06,34.94,34.98,6100.0,33.9459,33.975,33.8587,33.8975,6100.0
2008-08-14 09:55:00,34.96,34.96,34.79,34.92,3100.0,33.8781,33.8781,33.7134,33.8393,3100.0
2008-08-14 10:00:00,34.86,34.99,34.82,34.82,3100.0,33.7812,33.9072,33.7424,33.7424,3100.0
2008-08-14 10:05:00,34.74,34.87,34.68,34.68,1500.0,33.6649,33.7909,33.6068,33.6068,1500.0
2008-08-14 10:10:00,34.62,34.81,34.45,34.81,11100.0,33.5486,33.7328,33.3839,33.7328,11100.0
2008-08-14 10:15:00,34.82,34.9,34.62,34.68,5500.0,33.7424,33.82,33.5486,33.6068,5500.0
2008-08-14 10:20:00,34.5,34.65,34.43,34.43,13700.0,33.4323,33.5777,33.3645,33.3645,13700.0
2008-08-14 10:25:00,34.3,34.39,34.24,34.34,3900.0,33.2385,33.3258,33.1804,33.2773,3900.0
2008-08-14 10:30:00,34.28,34.53,34.28,34.29,5200.0,33.2192,33.4614,33.2192,33.2288,5200.0
2008-08-14 10:35:00,34.29,34.44,34.29,34.4,1000.0,33.2288,33.3742,33.2288,33.3354,1000.0
2008-08-14 10:40:00,34.46,34.55,34.45,34.45,4100.0,33.3936,33.4808,33.3839,33.3839,4100.0
2008-08-14 10:45:00,34.44,34.7,34.44,34.65,68700.0,33.3742,33.6262,33.3742,33.5777,68700.0
2008-08-14 10:50:00,34.76,34.9,34.6,34.72,8800.0,33.6843,33.82,33.5293,33.6455,8800.0
2008-08-14 10:55:00,34.75,34.77,34.68,34.77,2500.0,33.6746,33.694,33.6068,33.694,2500.0
2008-08-14 11:00:00,34.83,34.83,34.68,34.74,2000.0,33.7521,33.7521,33.6068,33.6649,2000.0
2008-08-14 11:05:00,34.82,35.0,34.77,34.92,19900.0,33.7424,33.9169,33.694,33.8393,19900.0
2008-08-14 11:10:00,34.99,35.0,34.85,35.0,5700.0,33.9072,33.9169,33.7715,33.9169,5700.0
2008-08-14 11:15:00,34.94,34.98,34.84,34.86,5500.0,33.8587,33.8975,33.7618,33.7812,5500.0
2008-08-14 11:20:00,34.89,34.91,34.68,34.76,5500.0,33.8103,33.8297,33.6068,33.6843,5500.0
2008-08-14 11:25:00,34.76,34.77,34.47,34.66,4400.0,33.6843,33.694,33.4033,33.5874,4400.0
2008-08-14 11:30:00,34.59,34.63,34.45,34.56,1800.0,33.5196,33.5583,33.3839,33.4905,1800.0
2008-08-14 11:35:00,34.51,34.66,34.45,34.54,5600.0,33.442,33.5874,33.3839,33.4711,5600.0
2008-08-14 11:40:00,34.55,34.57,34.34,34.46,3500.0,33.4808,33.5002,33.2773,33.3936,3500.0
2008-08-14 11:45:00,34.41,34.51,34.37,34.37,3200.0,33.3451,33.442,33.3064,33.3064,3200.0
2008-08-14 11:50:00,34.37,34.53,34.19,34.38,6900.0,33.3064,33.4614,33.1319,33.3161,6900.0
2008-08-14 11:55:00,34.38,34.6,34.35,34.52,5600.0,33.3161,33.5293,33.287,33.4517,5600.0
2008-08-14 12:00:00,34.5,34.55,34.38,34.42,5500.0,33.4323,33.4808,33.3161,33.3548,5500.0
2008-08-14 12:05:00,34.38,34.47,34.35,34.36,5200.0,33.3161,33.4033,33.287,33.2967,5200.0
2008-08-14 12:10:00,34.37,34.47,34.37,34.43,19500.0,33.3064,33.4033,33.3064,33.3645,19500.0
2008-08-14 12:15:00,34.42,34.55,34.39,34.55,17000.0,33.3548,33.4808,33.3258,33.4808,17000.0
2008-08-14 12:20:00,34.54,34.54,34.42,34.42,4000.0,33.4711,33.4711,33.3548,33.3548,4000.0
2008-08-14 12:25:00,34.44,34.5,34.41,34.49,12000.0,33.3742,33.4323,33.3451,33.4227,12000.0
2008-08-14 12:30:00,34.43,34.58,34.43,34.53,6800.0,33.3645,33.5099,33.3645,33.4614,6800.0
2008-08-14 12:35:00,34.52,34.57,34.47,34.47,2900.0,33.4517,33.5002,33.4033,33.4033,2900.0
2008-08-14 12:40:00,34.46,34.6,34.46,34.55,3600.0,33.3936,33.5293,33.3936,33.4808,3600.0
2008-08-14 12:45:00,34.58,34.6,34.58,34.59,2100.0,33.5099,33.5293,33.5099,33.5196,2100.0
2008-08-14 12:50:00,34.54,34.54,34.43,34.49,6400.0,33.4711,33.4711,33.3645,33.4227,6400.0
2008-08-14 12:55:00,34.48,34.54,34.42,34.49,5100.0,33.413,33.4711,33.3548,33.4227,5100.0
2008-08-14 13:00:00,34.48,34.48,34.39,34.39,2700.0,33.413,33.413,33.3258,33.3258,2700.0
2008-08-14 13:05:00,34.38,34.4,34.38,34.39,1000.0,33.3161,33.3354,33.3161,33.3258,1000.0
2008-08-14 13:10:00,34.39,34.39,34.35,34.36,900.0,33.3258,33.3258,33.287,33.2967,900.0
2008-08-14 13:15:00,34.37,34.4,34.25,34.27,2300.0,33.3064,33.3354,33.1901,33.2095,2300.0
2008-08-14 13:20:00,34.28,34.31,34.26,34.28,1600.0,33.2192,33.2482,33.1998,33.2192,1600.0
2008-08-14 13:25:00,34.26,34.35,34.2,34.25,4000.0,33.1998,33.287,33.1416,33.1901,4000.0
2008-08-14 13:30:00,34.19,34.21,34.1,34.13,2800.0,33.1319,33.1513,33.0447,33.0738,2800.0
2008-08-14 13:35:00,34.15,34.15,34.1,34.1,400.0,33.0932,33.0932,33.0447,33.0447,400.0
2008-08-14 13:40:00,34.09,34.22,34.09,34.21,2400.0,33.035,33.161,33.035,33.1513,2400.0
2008-08-14 13:45:00,34.17,34.28,34.12,34.28,1700.0,33.1126,33.2192,33.0641,33.2192,1700.0
2008-08-14 13:50:00,34.28,34.41,34.16,34.39,1600.0,33.2192,33.3451,33.1029,33.3258,1600.0
2008-08-14 13:55:00,34.43,34.43,34.38,34.38,900.0,33.3645,33.3645,33.3161,33.3161,900.0
2008-08-14 14:00:00,34.42,34.5,34.36,34.46,2800.0,33.3548,33.4323,33.2967,33.3936,2800.0
2008-08-14 14:05:00,34.46,34.46,34.35,34.44,2900.0,33.3936,33.3936,33.287,33.3742,2900.0
2008-08-14 14:10:00,34.41,34.5,34.41,34.48,2800.0,33.3451,33.4323,33.3451,33.413,2800.0
2008-08-14 14:15:00,34.47,34.54,34.47,34.54,3300.0,33.4033,33.4711,33.4033,33.4711,3300.0
2008-08-14 14:20:00,34.52,34.54,34.49,34.54,4400.0,33.4517,33.4711,33.4227,33.4711,4400.0
2008-08-14 14:25:00,34.53,34.6,34.52,34.57,2700.0,33.4614,33.5293,33.4517,33.5002,2700.0
2008-08-14 14:30:00,34.58,34.59,34.55,34.58,1200.0,33.5099,33.5196,33.4808,33.5099,1200.0
2008-08-14 14:35:00,34.59,34.6,34.55,34.59,2600.0,33.5196,33.5293,33.4808,33.5196,2600.0
2008-08-14 14:40:00,34.6,34.89,34.6,34.69,5800.0,33.5293,33.8103,33.5293,33.6165,5800.0
2008-08-14 14:45:00,34.69,34.69,34.6,34.63,4100.0,33.6165,33.6165,33.5293,33.5583,4100.0
2008-08-14 14:50:00,34.71,34.78,34.65,34.76,6800.0,33.6358,33.7037,33.5777,33.6843,6800.0
2008-08-14 14:55:00,34.7,34.7,34.7,34.7,100.0,33.6262,33.6262,33.6262,33.6262,100.0
2008-08-14 15:00:00,34.7,34.7,34.48,34.68,3000.0,33.6262,33.6262,33.413,33.6068,3000.0
2008-08-14 15:05:00,34.65,34.76,34.55,34.64,6000.0,33.5777,33.6843,33.4808,33.568,6000.0
2008-08-14 15:10:00,34.67,34.75,34.45,34.58,7900.0,33.5971,33.6746,33.3839,33.5099,7900.0
2008-08-14 15:15:00,34.6,34.77,34.6,34.71,900.0,33.5293,33.694,33.5293,33.6358,900.0
2008-08-14 15:20:00,34.67,34.75,34.63,34.68,1200.0,33.5971,33.6746,33.5583,33.6068,1200.0
2008-08-14 15:25:00,34.68,34.68,34.59,34.65,1100.0,33.6068,33.6068,33.5196,33.5777,1100.0
2008-08-14 15:30:00,34.68,34.8,34.5,34.55,5600.0,33.6068,33.7231,33.4323,33.4808,5600.0
2008-08-14 15:35:00,34.57,34.72,34.52,34.56,7200.0,33.5002,33.6455,33.4517,33.4905,7200.0
2008-08-14 15:40:00,34.58,34.69,34.48,34.69,7600.0,33.5099,33.6165,33.413,33.6165,7600.0
2008-08-14 15:45:00,34.67,34.7,34.49,34.57,7800.0,33.5971,33.6262,33.4227,33.5002,7800.0
2008-08-14 15:50:00,34.59,34.75,34.53,34.74,10700.0,33.5196,33.6746,33.4614,33.6649,10700.0
2008-08-14 15:55:00,34.69,34.7,34.59,34.59,7200.0,33.6165,33.6262,33.5196,33.5196,7200.0
2008-08-15 09:30:00,35.12,35.12,34.02,35.05,23800.0,34.0332,34.0332,32.9672,33.9653,23800.0
2008-08-15 09:35:00,35.05,35.05,34.3,34.56,2900.0,33.9653,33.9653,33.2385,33.4905,2900.0
2008-08-15 09:40:00,34.56,34.82,34.56,34.72,1500.0,33.4905,33.7424,33.4905,33.6455,1500.0
2008-08-15 09:45:00,34.74,34.74,34.34,34.47,2800.0,33.6649,33.6649,33.2773,33.4033,2800.0
2008-08-15 09:50:00,34.47,34.47,34.11,34.2,5100.0,33.4033,33.4033,33.0544,33.1416,5100.0
2008-08-15 09:55:00,34.14,34.2,34.11,34.2,5200.0,33.0835,33.1416,33.0544,33.1416,5200.0
2008-08-15 10:00:00,34.16,34.18,33.78,33.89,5800.0,33.1029,33.1222,32.7346,32.8412,5800.0
2008-08-15 10:05:00,33.93,34.04,33.74,33.88,10300.0,32.88,32.9866,32.6959,32.8315,10300.0
2008-08-15 10:10:00,33.94,33.96,33.71,33.71,3100.0,32.8897,32.9091,32.6668,32.6668,3100.0
2008-08-15 10:15:00,33.72,33.97,33.72,33.82,6000.0,32.6765,32.9187,32.6765,32.7734,6000.0
2008-08-15 10:20:00,33.87,34.13,33.75,34.11,3900.0,32.8218,33.0738,32.7056,33.0544,3900.0
2008-08-15 10:25:00,34.08,34.15,34.0,34.0,1600.0,33.0253,33.0932,32.9478,32.9478,1600.0
2008-08-15 10:30:00,33.95,34.01,33.92,33.92,1300.0,32.8994,32.9575,32.8703,32.8703,1300.0
2008-08-15 10:35:00,34.03,34.1,33.94,34.01,11200.0,32.9769,33.0447,32.8897,32.9575,11200.0
2008-08-15 10:40:00,34.04,34.08,34.01,34.08,2200.0,32.9866,33.0253,32.9575,33.0253,2200.0
2008-08-15 10:45:00,34.08,34.14,34.01,34.1,2500.0,33.0253,33.0835,32.9575,33.0447,2500.0
2008-08-15 10:50:00,34.1,34.34,34.1,34.19,4200.0,33.0447,33.2773,33.0447,33.1319,4200.0
2008-08-15 10:55:00,34.19,34.27,34.19,34.21,500.0,33.1319,33.2095,33.1319,33.1513,500.0
2008-08-15 11:00:00,34.27,34.27,34.04,34.04,700.0,33.2095,33.2095,32.9866,32.9866,700.0
2008-08-15 11:05:00,34.06,34.09,34.0,34.02,2400.0,33.006,33.035,32.9478,32.9672,2400.0
2008-08-15 11:10:00,33.99,34.26,33.89,34.19,19800.0,32.9381,33.1998,32.8412,33.1319,19800.0
2008-08-15 11:15:00,34.19,34.39,34.19,34.24,5000.0,33.1319,33.3258,33.1319,33.1804,5000.0
2008-08-15 11:20:00,34.26,34.33,34.2,34.32,1800.0,33.1998,33.2676,33.1416,33.2579,1800.0
2008-08-15 11:25:00,34.3,34.43,34.24,34.42,5000.0,33.2385,33.3645,33.1804,33.3548,5000.0
2008-08-15 11:30:00,34.38,34.49,34.38,34.42,2400.0,33.3161,33.4227,33.3161,33.3548,2400.0
2008-08-15 11:35:00,34.42,34.46,34.31,34.34,2300.0,33.3548,33.3936,33.2482,33.2773,2300.0
2008-08-15 11:40:00,34.33,34.37,34.33,34.37,500.0,33.2676,33.3064,33.2676,33.3064,500.0
2008-08-15 11:45:00,34.34,34.35,34.21,34.22,3300.0,33.2773,33.287,33.1513,33.161,3300.0
2008-08-15 11:50:00,34.27,34.42,34.23,34.39,4800.0,33.2095,33.3548,33.1707,33.3258,4800.0
2008-08-15 11:55:00,34.38,34.49,34.3,34.43,5200.0,33.3161,33.4227,33.2385,33.3645,5200.0
2008-08-15 12:00:00,34.46,34.5,34.4,34.46,5600.0,33.3936,33.4323,33.3354,33.3936,5600.0
2008-08-15 12:05:00,34.41,34.5,34.37,34.37,3800.0,33.3451,33.4323,33.3064,33.3064,3800.0
2008-08-15 12:10:00,34.4,34.58,34.39,34.53,5600.0,33.3354,33.5099,33.3258,33.4614,5600.0
2008-08-15 12:15:00,34.53,34.55,34.5,34.5,500.0,33.4614,33.4808,33.4323,33.4323,500.0
2008-08-15 12:20:00,34.54,34.69,34.49,34.49,2200.0,33.4711,33.6165,33.4227,33.4227,2200.0
2008-08-15 12:25:00,34.49,34.5,34.47,34.47,600.0,33.4227,33.4323,33.4033,33.4033,600.0
2008-08-15 12:30:00,34.5,34.52,34.41,34.41,1300.0,33.4323,33.4517,33.3451,33.3451,1300.0
2008-08-15 12:35:00,34.41,34.53,34.41,34.53,4000.0,33.3451,33.4614,33.3451,33.4614,4000.0
2008-08-15 12:40:00,34.59,34.79,34.5,34.52,8800.0,33.5196,33.7134,33.4323,33.4517,8800.0
2008-08-15 12:45:00,34.53,34.61,34.49,34.49,3800.0,33.4614,33.5389,33.4227,33.4227,3800.0
2008-08-15 12:50:00,34.57,34.73,34.5,34.52,4600.0,33.5002,33.6552,33.4323,33.4517,4600.0
2008-08-15 12:55:00,34.65,34.72,34.65,34.7,1800.0,33.5777,33.6455,33.5777,33.6262,1800.0
2008-08-15 13:00:00,34.7,34.74,34.7,34.72,1400.0,33.6262,33.6649,33.6262,33.6455,1400.0
2008-08-15 13:05:00,34.72,34.72,34.66,34.72,1300.0,33.6455,33.6455,33.5874,33.6455,1300.0
2008-08-15 13:10:00,34.68,34.72,34.68,34.7,2000.0,33.6068,33.6455,33.6068,33.6262,2000.0
2008-08-15 13:15:00,34.68,34.68,34.57,34.57,1200.0,33.6068,33.6068,33.5002,33.5002,1200.0
2008-08-15 13:20:00,34.62,34.62,34.51,34.51,200.0,33.5486,33.5486,33.442,33.442,200.0
2008-08-15 13:25:00,34.58,34.58,34.58,34.58,100.0,33.5099,33.5099,33.5099,33.5099,100.0
2008-08-15 13:30:00,34.51,34.51,34.25,34.28,7800.0,33.442,33.442,33.1901,33.2192,7800.0
2008-08-15 13:35:00,34.25,34.31,34.25,34.3,2800.0,33.1901,33.2482,33.1901,33.2385,2800.0
2008-08-15 13:40:00,34.3,34.34,34.3,34.31,800.0,33.2385,33.2773,33.2385,33.2482,800.0
2008-08-15 13:45:00,34.31,34.31,34.29,34.3,400.0,33.2482,33.2482,33.2288,33.2385,400.0
2008-08-15 13:50:00,34.34,34.35,34.28,34.35,3500.0,33.2773,33.287,33.2192,33.287,3500.0
2008-08-15 13:55:00,34.3,34.36,34.29,34.29,1900.0,33.2385,33.2967,33.2288,33.2288,1900.0
2008-08-15 14:00:00,34.28,34.35,34.26,34.26,1800.0,33.2192,33.287,33.1998,33.1998,1800.0
2008-08-15 14:05:00,34.3,34.31,34.15,34.2,5700.0,33.2385,33.2482,33.0932,33.1416,5700.0
2008-08-15 14:10:00,34.2,34.24,34.13,34.14,2500.0,33.1416,33.1804,33.0738,33.0835,2500.0
2008-08-15 14:15:00,34.09,34.2,34.09,34.17,1500.0,33.035,33.1416,33.035,33.1126,1500.0
2008-08-15 14:20:00,34.15,34.25,34.14,34.2,1800.0,33.0932,33.1901,33.0835,33.1416,1800.0
2008-08-15 14:25:00,34.21,34.32,34.18,34.26,3300.0,33.1513,33.2579,33.1222,33.1998,3300.0
2008-08-15 14:30:00,34.26,34.32,34.23,34.23,700.0,33.1998,33.2579,33.1707,33.1707,700.0
2008-08-15 14:35:00,34.27,34.33,34.23,34.28,1800.0,33.2095,33.2676,33.1707,33.2192,1800.0
2008-08-15 14:40:00,34.27,34.27,34.15,34.2,1000.0,33.2095,33.2095,33.0932,33.1416,1000.0
2008-08-15 14:45:00,34.2,34.36,34.2,34.35,2700.0,33.1416,33.2967,33.1416,33.287,2700.0
2008-08-15 14:50:00,34.35,34.38,34.28,34.38,2300.0,33.287,33.3161,33.2192,33.3161,2300.0
2008-08-15 14:55:00,34.37,34.45,34.37,34.39,1700.0,33.3064,33.3839,33.3064,33.3258,1700.0
2008-08-15 15:00:00,34.42,34.52,34.42,34.43,1300.0,33.3548,33.4517,33.3548,33.3645,1300.0
2008-08-15 15:05:00,34.53,34.54,34.4,34.4,1600.0,33.4614,33.4711,33.3354,33.3354,1600.0
2008-08-15 15:10:00,34.37,34.51,34.31,34.47,4800.0,33.3064,33.442,33.2482,33.4033,4800.0
2008-08-15 15:15:00,34.49,34.54,34.47,34.5,2100.0,33.4227,33.4711,33.4033,33.4323,2100.0
2008-08-15 15:20:00,34.53,34.64,34.5,34.59,1500.0,33.4614,33.568,33.4323,33.5196,1500.0
2008-08-15 15:25:00,34.62,34.67,34.56,34.56,1400.0,33.5486,33.5971,33.4905,33.4905,1400.0
2008-08-15 15:30:00,34.56,34.56,34.46,34.47,3300.0,33.4905,33.4905,33.3936,33.4033,3300.0
2008-08-15 15:35:00,34.46,34.53,34.46,34.5,4100.0,33.3936,33.4614,33.3936,33.4323,4100.0
2008-08-15 15:40:00,34.55,34.59,34.4,34.5,18000.0,33.4808,33.5196,33.3354,33.4323,18000.0
2008-08-15 15:45:00,34.55,34.56,34.5,34.52,4800.0,33.4808,33.4905,33.4323,33.4517,4800.0
2008-08-15 15:50:00,34.53,34.54,34.44,34.51,12400.0,33.4614,33.4711,33.3742,33.442,12400.0
2008-08-15 15:55:00,34.54,34.62,34.5,34.53,10000.0,33.4711,33.5486,33.4323,33.4614,10000.0
2008-08-18 09:30:00,34.71,34.75,34.22,34.3,2500.0,33.6358,33.6746,33.161,33.2385,2500.0
2008-08-18 09:35:00,34.3,34.3,33.82,33.89,2800.0,33.2385,33.2385,32.7734,32.8412,2800.0
2008-08-18 09:40:00,33.98,33.98,33.81,33.84,2800.0,32.9284,32.9284,32.7637,32.7928,2800.0
2008-08-18 09:45:00,33.82,33.92,33.58,33.92,7900.0,32.7734,32.8703,32.5408,32.8703,7900.0
2008-08-18 09:50:00,33.92,34.06,33.77,33.78,5500.0,32.8703,33.006,32.7249,32.7346,5500.0
2008-08-18 09:55:00,33.78,33.81,33.61,33.75,1500.0,32.7346,32.7637,32.5699,32.7056,1500.0
2008-08-18 10:00:00,33.79,33.9,33.77,33.83,2300.0,32.7443,32.8509,32.7249,32.7831,2300.0
2008-08-18 10:05:00,33.82,33.86,33.74,33.74,2500.0,32.7734,32.8122,32.6959,32.6959,2500.0
2008-08-18 10:10:00,33.7,33.76,33.63,33.72,11900.0,32.6571,32.7152,32.5893,32.6765,11900.0
2008-08-18 10:15:00,33.75,33.75,33.5,33.52,31400.0,32.7056,32.7056,32.4633,32.4827,31400.0
2008-08-18 10:20:00,33.48,33.51,33.23,33.23,6100.0,32.4439,32.473,32.2016,32.2016,6100.0
2008-08-18 10:25:00,33.26,33.44,33.25,33.36,3600.0,32.2307,32.4051,32.221,32.3276,3600.0
2008-08-18 10:30:00,33.42,33.42,33.26,33.26,2900.0,32.3858,32.3858,32.2307,32.2307,2900.0
2008-08-18 10:35:00,33.29,33.3,33.0,33.04,19100.0,32.2598,32.2695,31.9788,32.0175,19100.0
2008-08-18 10:40:00,33.03,33.24,33.0,33.23,5800.0,32.0078,32.2113,31.9788,32.2016,5800.0
2008-08-18 10:45:00,33.23,33.23,32.88,32.9,20700.0,32.2016,32.2016,31.8625,31.8819,20700.0
2008-08-18 10:50:00,32.96,32.97,32.84,32.88,11500.0,31.94,31.9497,31.8237,31.8625,11500.0
2008-08-18 10:55:00,32.88,33.05,32.75,32.9,10900.0,31.8625,32.0272,31.7365,31.8819,10900.0
2008-08-18 11:00:00,32.9,32.92,32.74,32.74,2800.0,31.8819,31.9012,31.7268,31.7268,2800.0
2008-08-18 11:05:00,32.72,32.93,32.67,32.9,4900.0,31.7074,31.9109,31.659,31.8819,4900.0
2008-08-18 11:10:00,32.87,32.91,32.69,32.76,3000.0,31.8528,31.8916,31.6784,31.7462,3000.0
2008-08-18 11:15:00,32.76,32.77,32.65,32.76,4300.0,31.7462,31.7559,31.6396,31.7462,4300.0
2008-08-18 11:20:00,32.74,32.92,32.71,32.92,5600.0,31.7268,31.9012,31.6977,31.9012,5600.0
2008-08-18 11:25:00,32.98,33.08,32.92,33.06,1800.0,31.9594,32.0563,31.9012,32.0369,1800.0
2008-08-18 11:30:00,33.03,33.07,33.03,33.06,1400.0,32.0078,32.0466,32.0078,32.0369,1400.0
2008-08-18 11:35:00,33.04,33.17,33.03,33.08,18500.0,32.0175,32.1435,32.0078,32.0563,18500.0
2008-08-18 11:40:00,33.12,33.14,33.0,33.0,2900.0,32.0951,32.1144,31.9788,31.9788,2900.0
2008-08-18 11:45:00,32.96,32.96,32.88,32.88,10000.0,31.94,31.94,31.8625,31.8625,10000.0
2008-08-18 11:50:00,32.89,33.19,32.89,33.19,10000.0,31.8722,32.1629,31.8722,32.1629,10000.0
2008-08-18 11:55:00,33.09,33.11,32.96,33.03,3900.0,32.066,32.0854,31.94,32.0078,3900.0
2008-08-18 12:00:00,33.0,33.03,32.97,33.0,3700.0,31.9788,32.0078,31.9497,31.9788,3700.0
2008-08-18 12:05:00,33.0,33.0,32.96,33.0,5900.0,31.9788,31.9788,31.94,31.9788,5900.0
2008-08-18 12:10:00,32.99,33.01,32.96,32.96,3000.0,31.9691,31.9885,31.94,31.94,3000.0
2008-08-18 12:15:00,32.98,33.0,32.85,32.85,12900.0,31.9594,31.9788,31.8334,31.8334,12900.0
2008-08-18 12:20:00,32.86,32.94,32.84,32.94,8800.0,31.8431,31.9206,31.8237,31.9206,8800.0
2008-08-18 12:25:00,33.01,33.03,32.96,33.01,2300.0,31.9885,32.0078,31.94,31.9885,2300.0
2008-08-18 12:30:00,33.03,33.04,32.95,32.96,3400.0,32.0078,32.0175,31.9303,31.94,3400.0
2008-08-18 12:35:00,32.96,32.96,32.9,32.93,1900.0,31.94,31.94,31.8819,31.9109,1900.0
2008-08-18 12:40:00,32.87,32.87,32.71,32.71,2200.0,31.8528,31.8528,31.6977,31.6977,2200.0
2008-08-18 12:45:00,32.75,32.79,32.67,32.68,3900.0,31.7365,31.7753,31.659,31.6687,3900.0
2008-08-18 12:50:00,32.65,32.74,32.55,32.73,5000.0,31.6396,31.7268,31.5427,31.7171,5000.0
2008-08-18 12:55:00,32.67,32.79,32.67,32.74,1500.0,31.659,31.7753,31.659,31.7268,1500.0
2008-08-18 13:00:00,32.8,32.93,32.76,32.76,1500.0,31.785,31.9109,31.7462,31.7462,1500.0
2008-08-18 13:05:00,32.76,32.88,32.68,32.88,3400.0,31.7462,31.8625,31.6687,31.8625,3400.0
2008-08-18 13:10:00,32.84,32.9,32.73,32.79,1900.0,31.8237,31.8819,31.7171,31.7753,1900.0
2008-08-18 13:15:00,32.73,32.76,32.7,32.73,1800.0,31.7171,31.7462,31.688,31.7171,1800.0
2008-08-18 13:20:00,32.7,32.71,32.61,32.63,5300.0,31.688,31.6977,31.6008,31.6202,5300.0
2008-08-18 13:25:00,32.63,32.78,32.56,32.7,4000.0,31.6202,31.7656,31.5524,31.688,4000.0
2008-08-18 13:30:00,32.73,32.85,32.61,32.65,3200.0,31.7171,31.8334,31.6008,31.6396,3200.0
2008-08-18 13:35:00,32.62,32.75,32.62,32.7,9000.0,31.6105,31.7365,31.6105,31.688,9000.0
2008-08-18 13:40:00,32.7,32.74,32.6,32.67,14100.0,31.688,31.7268,31.5911,31.659,14100.0
2008-08-18 13:45:00,32.6,32.63,32.53,32.6,4700.0,31.5911,31.6202,31.5233,31.5911,4700.0
2008-08-18 13:50:00,32.62,32.64,32.51,32.54,6000.0,31.6105,31.6299,31.5039,31.533,6000.0
2008-08-18 13:55:00,32.56,32.61,32.5,32.53,3200.0,31.5524,31.6008,31.4942,31.5233,3200.0
2008-08-18 14:00:00,32.48,32.53,32.44,32.51,12100.0,31.4749,31.5233,31.4361,31.5039,12100.0
2008-08-18 14:05:00,32.48,32.55,32.42,32.44,4700.0,31.4749,31.5427,31.4167,31.4361,4700.0
2008-08-18 14:10:00,32.46,32.72,32.46,32.66,2100.0,31.4555,31.7074,31.4555,31.6493,2100.0
2008-08-18 14:15:00,32.63,32.73,32.48,32.53,6000.0,31.6202,31.7171,31.4749,31.5233,6000.0
2008-08-18 14:20:00,32.49,32.59,32.42,32.43,5400.0,31.4845,31.5815,31.4167,31.4264,5400.0
2008-08-18 14:25:00,32.42,32.47,32.42,32.44,2000.0,31.4167,31.4652,31.4167,31.4361,2000.0
2008-08-18 14:30:00,32.45,32.49,32.42,32.44,6700.0,31.4458,31.4845,31.4167,31.4361,6700.0
2008-08-18 14:35:00,32.46,32.47,32.42,32.44,2000.0,31.4555,31.4652,31.4167,31.4361,2000.0
2008-08-18 14:40:00,32.45,32.48,32.41,32.48,3900.0,31.4458,31.4749,31.407,31.4749,3900.0
2008-08-18 14:45:00,32.46,32.46,32.4,32.42,6100.0,31.4555,31.4555,31.3973,31.4167,6100.0
2008-08-18 14:50:00,32.45,32.52,32.28,32.29,10700.0,31.4458,31.5136,31.281,31.2907,10700.0
2008-08-18 14:55:00,32.3,32.4,32.3,32.38,2800.0,31.3004,31.3973,31.3004,31.378,2800.0
2008-08-18 15:00:00,32.38,32.38,32.26,32.26,2600.0,31.378,31.378,31.2617,31.2617,2600.0
2008-08-18 15:05:00,32.27,32.33,32.18,32.22,6600.0,31.2714,31.3295,31.1841,31.2229,6600.0
2008-08-18 15:10:00,32.24,32.37,32.18,32.37,3400.0,31.2423,31.3683,31.1841,31.3683,3400.0
2008-08-18 15:15:00,32.36,32.36,32.19,32.25,3300.0,31.3586,31.3586,31.1938,31.252,3300.0
2008-08-18 15:20:00,32.25,32.38,32.25,32.35,3100.0,31.252,31.378,31.252,31.3489,3100.0
2008-08-18 15:25:00,32.29,32.34,32.26,32.26,1700.0,31.2907,31.3392,31.2617,31.2617,1700.0
2008-08-18 15:30:00,32.26,32.28,32.04,32.09,6200.0,31.2617,31.281,31.0485,31.0969,6200.0
2008-08-18 15:35:00,32.13,32.15,32.07,32.07,6400.0,31.1357,31.1551,31.0775,31.0775,6400.0
2008-08-18 15:40:00,32.07,32.1,31.98,32.1,17200.0,31.0775,31.1066,30.9903,31.1066,17200.0
2008-08-18 15:45:00,32.1,32.19,31.98,32.06,14600.0,31.1066,31.1938,30.9903,31.0679,14600.0
2008-08-18 15:50:00,32.09,32.3,32.03,32.27,8800.0,31.0969,31.3004,31.0388,31.2714,8800.0
2008-08-18 15:55:00,32.26,32.32,32.16,32.29,10800.0,31.2617,31.3198,31.1648,31.2907,10800.0
2008-08-19 09:30:00,32.01,32.19,31.43,31.77,15200.0,31.0194,31.1938,30.4574,30.7868,15200.0
2008-08-19 09:35:00,31.5,31.9,31.5,31.7,11200.0,30.5252,30.9128,30.5252,30.719,11200.0
2008-08-19 09:40:00,31.55,31.72,31.5,31.66,4200.0,30.5736,30.7384,30.5252,30.6802,4200.0
2008-08-19 09:45:00,31.7,31.72,31.53,31.53,5700.0,30.719,30.7384,30.5543,30.5543,5700.0
2008-08-19 09:50:00,31.57,31.58,31.26,31.29,17900.0,30.593,30.6027,30.2926,30.3217,17900.0
2008-08-19 09:55:00,31.32,31.33,31.14,31.23,10400.0,30.3508,30.3604,30.1763,30.2635,10400.0
2008-08-19 10:00:00,31.19,31.3,31.18,31.3,7700.0,30.2248,30.3314,30.2151,30.3314,7700.0
2008-08-19 10:05:00,31.29,31.29,31.13,31.13,10200.0,30.3217,30.3217,30.1666,30.1666,10200.0
2008-08-19 10:10:00,31.17,31.27,31.13,31.26,2800.0,30.2054,30.3023,30.1666,30.2926,2800.0
2008-08-19 10:15:00,31.27,31.29,31.19,31.24,4000.0,30.3023,30.3217,30.2248,30.2732,4000.0
2008-08-19 10:20:00,31.23,31.26,31.17,31.25,1700.0,30.2635,30.2926,30.2054,30.2829,1700.0
2008-08-19 10:25:00,31.27,31.28,31.2,31.2,1600.0,30.3023,30.312,30.2345,30.2345,1600.0
2008-08-19 10:30:00,31.15,31.21,31.14,31.14,4800.0,30.186,30.2442,30.1763,30.1763,4800.0
2008-08-19 10:35:00,31.19,31.2,31.16,31.19,1200.0,30.2248,30.2345,30.1957,30.2248,1200.0
2008-08-19 10:40:00,31.16,31.26,31.16,31.23,14900.0,30.1957,30.2926,30.1957,30.2635,14900.0
2008-08-19 10:45:00,31.24,31.51,31.24,31.46,17900.0,30.2732,30.5349,30.2732,30.4864,17900.0
2008-08-19 10:50:00,31.44,31.45,31.29,31.3,2400.0,30.467,30.4767,30.3217,30.3314,2400.0
2008-08-19 10:55:00,31.31,31.63,31.31,31.6,4900.0,30.3411,30.6512,30.3411,30.6221,4900.0
2008-08-19 11:00:00,31.6,31.68,31.56,31.56,6000.0,30.6221,30.6996,30.5833,30.5833,6000.0
2008-08-19 11:05:00,31.56,31.61,31.56,31.6,3900.0,30.5833,30.6318,30.5833,30.6221,3900.0
2008-08-19 11:10:00,31.6,31.61,31.55,31.55,4500.0,30.6221,30.6318,30.5736,30.5736,4500.0
2008-08-19 11:15:00,31.55,31.57,31.46,31.46,1100.0,30.5736,30.593,30.4864,30.4864,1100.0
2008-08-19 11:20:00,31.37,31.45,31.31,31.45,2800.0,30.3992,30.4767,30.3411,30.4767,2800.0
2008-08-19 11:25:00,31.55,31.85,31.55,31.8,5700.0,30.5736,30.8644,30.5736,30.8159,5700.0
2008-08-19 11:30:00,31.82,31.83,31.72,31.77,8900.0,30.8353,30.845,30.7384,30.7868,8900.0
2008-08-19 11:35:00,31.77,31.79,31.6,31.6,2500.0,30.7868,30.8062,30.6221,30.6221,2500.0
2008-08-19 11:40:00,31.57,31.59,31.55,31.58,1000.0,30.593,30.6124,30.5736,30.6027,1000.0
2008-08-19 11:45:00,31.63,31.71,31.63,31.63,1400.0,30.6512,30.7287,30.6512,30.6512,1400.0
2008-08-19 11:50:00,31.63,31.82,31.63,31.77,6600.0,30.6512,30.8353,30.6512,30.7868,6600.0
2008-08-19 11:55:00,31.74,31.75,31.57,31.69,5500.0,30.7578,30.7674,30.593,30.7093,5500.0
2008-08-19 12:00:00,31.69,31.7,31.42,31.51,5800.0,30.7093,30.719,30.4477,30.5349,5800.0
2008-08-19 12:05:00,31.51,31.51,31.26,31.4,9200.0,30.5349,30.5349,30.2926,30.4283,9200.0
2008-08-19 12:10:00,31.33,31.39,31.21,31.29,20000.0,30.3604,30.4186,30.2442,30.3217,20000.0
2008-08-19 12:15:00,31.36,31.36,31.2,31.29,2300.0,30.3895,30.3895,30.2345,30.3217,2300.0
2008-08-19 12:20:00,31.3,31.32,31.21,31.27,1000.0,30.3314,30.3508,30.2442,30.3023,1000.0
2008-08-19 12:25:00,31.25,31.3,31.22,31.22,1200.0,30.2829,30.3314,30.2539,30.2539,1200.0
2008-08-19 12:30:00,31.21,31.21,31.21,31.21,500.0,30.2442,30.2442,30.2442,30.2442,500.0
2008-08-19 12:35:00,31.27,31.44,31.27,31.42,2400.0,30.3023,30.467,30.3023,30.4477,2400.0
2008-08-19 12:40:00,31.47,31.5,31.4,31.41,4600.0,30.4961,30.5252,30.4283,30.438,4600.0
2008-08-19 12:45:00,31.44,31.47,31.39,31.47,1200.0,30.467,30.4961,30.4186,30.4961,1200.0
2008-08-19 12:50:00,31.45,31.45,31.42,31.43,300.0,30.4767,30.4767,30.4477,30.4574,300.0
2008-08-19 12:55:00,31.43,31.49,31.32,31.32,1300.0,30.4574,30.5155,30.3508,30.3508,1300.0
2008-08-19 13:00:00,31.34,31.49,31.34,31.37,1300.0,30.3701,30.5155,30.3701,30.3992,1300.0
2008-08-19 13:05:00,31.48,31.51,31.47,31.49,1000.0,30.5058,30.5349,30.4961,30.5155,1000.0
2008-08-19 13:10:00,31.45,31.57,31.45,31.57,1800.0,30.4767,30.593,30.4767,30.593,1800.0
2008-08-19 13:15:00,31.62,31.7,31.62,31.7,1600.0,30.6415,30.719,30.6415,30.719,1600.0
2008-08-19 13:20:00,31.68,31.76,31.68,31.74,1300.0,30.6996,30.7771,30.6996,30.7578,1300.0
2008-08-19 13:25:00,31.76,31.78,31.75,31.78,600.0,30.7771,30.7965,30.7674,30.7965,600.0
2008-08-19 13:30:00,31.77,31.97,31.76,31.88,3500.0,30.7868,30.9806,30.7771,30.8934,3500.0
2008-08-19 13:35:00,31.93,31.94,31.87,31.92,102000.0,30.9419,30.9516,30.8837,30.9322,102000.0
2008-08-19 13:40:00,31.92,31.97,31.92,31.92,10400.0,30.9322,30.9806,30.9322,30.9322,10400.0
2008-08-19 13:45:00,31.92,32.12,31.92,32.06,7900.0,30.9322,31.126,30.9322,31.0679,7900.0
2008-08-19 13:50:00,32.06,32.06,31.98,32.02,2800.0,31.0679,31.0679,30.9903,31.0291,2800.0
2008-08-19 13:55:00,31.99,32.0,31.95,31.95,1100.0,31.0,31.0097,30.9613,30.9613,1100.0
2008-08-19 14:00:00,31.95,32.11,31.87,32.06,3900.0,30.9613,31.1163,30.8837,31.0679,3900.0
2008-08-19 14:05:00,32.05,32.07,32.03,32.05,3300.0,31.0582,31.0775,31.0388,31.0582,3300.0
2008-08-19 14:10:00,32.04,32.06,31.98,32.01,2400.0,31.0485,31.0679,30.9903,31.0194,2400.0
2008-08-19 14:15:00,32.02,32.05,31.9,31.95,4300.0,31.0291,31.0582,30.9128,30.9613,4300.0
2008-08-19 14:20:00,32.03,32.13,31.95,31.95,3700.0,31.0388,31.1357,30.9613,30.9613,3700.0
2008-08-19 14:25:00,31.95,32.01,31.95,31.99,900.0,30.9613,31.0194,30.9613,31.0,900.0
2008-08-19 14:30:00,31.92,31.93,31.86,31.9,800.0,30.9322,30.9419,30.874,30.9128,800.0
2008-08-19 14:35:00,31.96,32.0,31.92,31.95,1500.0,30.971,31.0097,30.9322,30.9613,1500.0
2008-08-19 14:40:00,31.95,31.95,31.75,31.79,6300.0,30.9613,30.9613,30.7674,30.8062,6300.0
2008-08-19 14:45:00,31.8,32.01,31.78,31.79,11700.0,30.8159,31.0194,30.7965,30.8062,11700.0
2008-08-19 14:50:00,31.83,32.05,31.83,31.97,4100.0,30.845,31.0582,30.845,30.9806,4100.0
2008-08-19 14:55:00,32.0,32.0,31.85,31.91,11400.0,31.0097,31.0097,30.8644,30.9225,11400.0
2008-08-19 15:00:00,31.89,31.9,31.75,31.82,5500.0,30.9031,30.9128,30.7674,30.8353,5500.0
2008-08-19 15:05:00,31.88,32.0,31.84,31.85,8900.0,30.8934,31.0097,30.8547,30.8644,8900.0
2008-08-19 15:10:00,31.86,31.93,31.8,31.85,13200.0,30.874,30.9419,30.8159,30.8644,13200.0
2008-08-19 15:15:00,31.87,31.99,31.85,31.92,18200.0,30.8837,31.0,30.8644,30.9322,18200.0
2008-08-19 15:20:00,31.91,32.0,31.86,31.96,12800.0,30.9225,31.0097,30.874,30.971,12800.0
2008-08-19 15:25:00,31.96,31.98,31.82,31.97,14300.0,30.971,30.9903,30.8353,30.9806,14300.0
2008-08-19 15:30:00,31.97,31.97,31.74,31.9,18700.0,30.9806,30.9806,30.7578,30.9128,18700.0
2008-08-19 15:35:00,31.91,31.98,31.77,31.85,9600.0,30.9225,30.9903,30.7868,30.8644,9600.0
2008-08-19 15:40:00,31.83,31.87,31.7,31.81,13000.0,30.845,30.8837,30.719,30.8256,13000.0
2008-08-19 15:45:00,31.81,31.86,31.74,31.75,4200.0,30.8256,30.874,30.7578,30.7674,4200.0
2008-08-19 15:50:00,31.76,31.83,31.72,31.82,6000.0,30.7771,30.845,30.7384,30.8353,6000.0
2008-08-19 15:55:00,31.84,31.86,31.78,31.86,7600.0,30.8547,30.874,30.7965,30.874,7600.0
2008-08-20 09:30:00,32.29,32.5,31.25,31.26,22200.0,31.2907,31.4942,30.2829,30.2926,22200.0
2008-08-20 09:35:00,31.31,31.66,31.3,31.66,7100.0,30.3411,30.6802,30.3314,30.6802,7100.0
2008-08-20 09:40:00,31.7,31.79,31.62,31.63,2000.0,30.719,30.8062,30.6415,30.6512,2000.0
2008-08-20 09:45:00,31.76,31.76,31.28,31.28,7800.0,30.7771,30.7771,30.312,30.312,7800.0
2008-08-20 09:50:00,31.39,31.7,31.39,31.7,2700.0,30.4186,30.719,30.4186,30.719,2700.0
2008-08-20 09:55:00,31.68,31.68,31.63,31.63,600.0,30.6996,30.6996,30.6512,30.6512,600.0
2008-08-20 10:00:00,31.69,31.69,31.52,31.52,2300.0,30.7093,30.7093,30.5446,30.5446,2300.0
2008-08-20 10:05:00,31.57,31.57,31.4,31.47,1800.0,30.593,30.593,30.4283,30.4961,1800.0
2008-08-20 10:10:00,31.54,31.57,31.4,31.48,4400.0,30.5639,30.593,30.4283,30.5058,4400.0
2008-08-20 10:15:00,31.48,31.62,31.29,31.4,27300.0,30.5058,30.6415,30.3217,30.4283,27300.0
2008-08-20 10:20:00,31.36,31.38,31.27,31.27,8500.0,30.3895,30.4089,30.3023,30.3023,8500.0
2008-08-20 10:25:00,31.25,31.31,31.03,31.03,4700.0,30.2829,30.3411,30.0697,30.0697,4700.0
2008-08-20 10:30:00,31.2,31.25,31.1,31.25,2700.0,30.2345,30.2829,30.1376,30.2829,2700.0
2008-08-20 10:35:00,31.26,31.55,31.26,31.31,4900.0,30.2926,30.5736,30.2926,30.3411,4900.0
2008-08-20 10:40:00,31.31,31.41,31.31,31.35,900.0,30.3411,30.438,30.3411,30.3798,900.0
2008-08-20 10:45:00,31.42,31.56,31.31,31.36,4000.0,30.4477,30.5833,30.3411,30.3895,4000.0
2008-08-20 10:50:00,31.41,31.66,31.41,31.55,9900.0,30.438,30.6802,30.438,30.5736,9900.0
2008-08-20 10:55:00,31.48,31.63,31.47,31.49,13200.0,30.5058,30.6512,30.4961,30.5155,13200.0
2008-08-20 11:00:00,31.53,31.53,31.21,31.23,4300.0,30.5543,30.5543,30.2442,30.2635,4300.0
2008-08-20 11:05:00,31.2,31.25,31.19,31.25,3500.0,30.2345,30.2829,30.2248,30.2829,3500.0
2008-08-20 11:10:00,31.22,31.49,31.22,31.28,4500.0,30.2539,30.5155,30.2539,30.312,4500.0
2008-08-20 11:15:00,31.24,31.24,31.15,31.17,2100.0,30.2732,30.2732,30.186,30.2054,2100.0
2008-08-20 11:20:00,31.13,31.27,31.06,31.23,5200.0,30.1666,30.3023,30.0988,30.2635,5200.0
2008-08-20 11:25:00,31.27,31.27,30.97,31.0,13300.0,30.3023,30.3023,30.0116,30.0407,13300.0
2008-08-20 11:30:00,31.0,31.0,30.76,30.81,29500.0,30.0407,30.0407,29.8081,29.8565,29500.0
2008-08-20 11:35:00,30.75,30.81,30.6,30.73,31200.0,29.7984,29.8565,29.653,29.779,31200.0
2008-08-20 11:40:00,30.74,30.74,30.41,30.55,15000.0,29.7887,29.7887,29.4689,29.6046,15000.0
2008-08-20 11:45:00,30.5,30.56,30.43,30.5,3700.0,29.5561,29.6143,29.4883,29.5561,3700.0
2008-08-20 11:50:00,30.47,30.59,30.45,30.59,4800.0,29.5271,29.6433,29.5077,29.6433,4800.0
2008-08-20 11:55:00,30.54,30.55,30.4,30.4,6800.0,29.5949,29.6046,29.4592,29.4592,6800.0
2008-08-20 12:00:00,30.41,31.04,30.37,31.01,25100.0,29.4689,30.0794,29.4302,30.0503,25100.0
2008-08-20 12:05:00,30.94,31.13,30.79,31.04,2500.0,29.9825,30.1666,29.8372,30.0794,2500.0
2008-08-20 12:10:00,31.04,31.05,30.89,30.89,1400.0,30.0794,30.0891,29.9341,29.9341,1400.0
2008-08-20 12:15:00,30.94,30.95,30.81,30.81,3300.0,29.9825,29.9922,29.8565,29.8565,3300.0
2008-08-20 12:20:00,30.9,31.13,30.84,31.0,9500.0,29.9438,30.1666,29.8856,30.0407,9500.0
2008-08-20 12:25:00,30.92,31.07,30.85,30.88,5700.0,29.9631,30.1085,29.8953,29.9244,5700.0
2008-08-20 12:30:00,30.91,31.08,30.91,31.06,5200.0,29.9534,30.1182,29.9534,30.0988,5200.0
2008-08-20 12:35:00,31.03,31.14,31.01,31.05,6500.0,30.0697,30.1763,30.0503,30.0891,6500.0
2008-08-20 12:40:00,31.04,31.15,31.0,31.05,4500.0,30.0794,30.186,30.0407,30.0891,4500.0
2008-08-20 12:45:00,31.03,31.09,30.96,31.0,3400.0,30.0697,30.1279,30.0019,30.0407,3400.0
2008-08-20 12:50:00,30.97,30.97,30.92,30.95,300.0,30.0116,30.0116,29.9631,29.9922,300.0
2008-08-20 12:55:00,30.91,31.16,30.91,30.95,5400.0,29.9534,30.1957,29.9534,29.9922,5400.0
2008-08-20 13:00:00,30.98,31.1,30.95,30.95,3400.0,30.0213,30.1376,29.9922,29.9922,3400.0
2008-08-20 13:05:00,30.95,31.01,30.95,31.01,900.0,29.9922,30.0503,29.9922,30.0503,900.0
2008-08-20 13:10:00,30.98,31.02,30.97,30.99,800.0,30.0213,30.06,30.0116,30.031,800.0
2008-08-20 13:15:00,31.0,31.05,30.97,30.97,5000.0,30.0407,30.0891,30.0116,30.0116,5000.0
2008-08-20 13:20:00,31.0,31.01,30.91,30.94,3700.0,30.0407,30.0503,29.9534,29.9825,3700.0
2008-08-20 13:25:00,30.91,31.03,30.91,30.99,2500.0,29.9534,30.0697,29.9534,30.031,2500.0
2008-08-20 13:30:00,31.0,31.14,31.0,31.14,1300.0,30.0407,30.1763,30.0407,30.1763,1300.0
2008-08-20 13:35:00,31.14,31.16,31.08,31.08,2200.0,30.1763,30.1957,30.1182,30.1182,2200.0
2008-08-20 13:40:00,31.07,31.09,31.05,31.05,500.0,30.1085,30.1279,30.0891,30.0891,500.0
2008-08-20 13:45:00,31.05,31.17,31.02,31.15,1100.0,30.0891,30.2054,30.06,30.186,1100.0
2008-08-20 13:50:00,31.15,31.19,31.01,31.01,5900.0,30.186,30.2248,30.0503,30.0503,5900.0
2008-08-20 13:55:00,31.02,31.06,31.0,31.06,3700.0,30.06,30.0988,30.0407,30.0988,3700.0
2008-08-20 14:00:00,31.06,31.08,31.0,31.06,3300.0,30.0988,30.1182,30.0407,30.0988,3300.0
2008-08-20 14:05:00,31.02,31.13,31.01,31.08,2700.0,30.06,30.1666,30.0503,30.1182,2700.0
2008-08-20 14:10:00,31.06,31.1,31.0,31.02,11800.0,30.0988,30.1376,30.0407,30.06,11800.0
2008-08-20 14:15:00,31.03,31.07,30.89,30.9,16800.0,30.0697,30.1085,29.9341,29.9438,16800.0
2008-08-20 14:20:00,30.93,30.99,30.75,30.87,9600.0,29.9728,30.031,29.7984,29.9147,9600.0
2008-08-20 14:25:00,30.92,31.01,30.88,30.9,10900.0,29.9631,30.0503,29.9244,29.9438,10900.0
2008-08-20 14:30:00,30.9,30.92,30.8,30.86,10100.0,29.9438,29.9631,29.8468,29.905,10100.0
2008-08-20 14:35:00,30.93,31.18,30.9,30.9,5700.0,29.9728,30.2151,29.9438,29.9438,5700.0
2008-08-20 14:40:00,30.95,31.01,30.91,31.0,4600.0,29.9922,30.0503,29.9534,30.0407,4600.0
2008-08-20 14:45:00,30.98,31.08,30.98,31.06,2100.0,30.0213,30.1182,30.0213,30.0988,2100.0
2008-08-20 14:50:00,31.04,31.08,31.0,31.06,4800.0,30.0794,30.1182,30.0407,30.0988,4800.0
2008-08-20 14:55:00,31.06,31.1,30.99,31.05,2500.0,30.0988,30.1376,30.031,30.0891,2500.0
2008-08-20 15:00:00,31.03,31.09,31.01,31.09,6100.0,30.0697,30.1279,30.0503,30.1279,6100.0
2008-08-20 15:05:00,31.04,31.06,31.0,31.06,5800.0,30.0794,30.0988,30.0407,30.0988,5800.0
2008-08-20 15:10:00,31.05,31.07,31.03,31.06,2000.0,30.0891,30.1085,30.0697,30.0988,2000.0
2008-08-20 15:15:00,31.03,31.06,30.83,30.93,15400.0,30.0697,30.0988,29.8759,29.9728,15400.0
2008-08-20 15:20:00,30.92,31.06,30.92,31.02,6900.0,29.9631,30.0988,29.9631,30.06,6900.0
2008-08-20 15:25:00,31.06,31.06,30.8,30.98,15000.0,30.0988,30.0988,29.8468,30.0213,15000.0
2008-08-20 15:30:00,30.99,31.01,30.9,31.01,14200.0,30.031,30.0503,29.9438,30.0503,14200.0
2008-08-20 15:35:00,31.01,31.01,30.96,31.01,7400.0,30.0503,30.0503,30.0019,30.0503,7400.0
2008-08-20 15:40:00,31.0,31.02,30.97,31.01,9000.0,30.0407,30.06,30.0116,30.0503,9000.0
2008-08-20 15:45:00,30.98,31.01,30.85,30.94,17300.0,30.0213,30.0503,29.8953,29.9825,17300.0
2008-08-20 15:50:00,30.9,30.94,30.84,30.94,16900.0,29.9438,29.9825,29.8856,29.9825,16900.0
2008-08-20 15:55:00,30.94,31.0,30.94,30.98,33800.0,29.9825,30.0407,29.9825,30.0213,33800.0
2008-08-21 09:30:00,30.78,30.78,30.0,30.2,15200.0,29.8275,29.8275,29.0716,29.2654,15200.0
2008-08-21 09:35:00,30.14,30.34,30.0,30.34,3400.0,29.2073,29.4011,29.0716,29.4011,3400.0
2008-08-21 09:40:00,30.44,30.5,30.24,30.26,3800.0,29.498,29.5561,29.3042,29.3236,3800.0
2008-08-21 09:45:00,30.26,30.41,30.15,30.15,2600.0,29.3236,29.4689,29.217,29.217,2600.0
2008-08-21 09:50:00,30.15,30.44,30.15,30.4,5100.0,29.217,29.498,29.217,29.4592,5100.0
2008-08-21 09:55:00,30.4,30.4,30.1,30.1,6600.0,29.4592,29.4592,29.1685,29.1685,6600.0
2008-08-21 10:00:00,30.09,30.16,30.02,30.1,13800.0,29.1588,29.2267,29.091,29.1685,13800.0
2008-08-21 10:05:00,30.1,30.33,30.02,30.14,16400.0,29.1685,29.3914,29.091,29.2073,16400.0
2008-08-21 10:10:00,30.14,30.2,30.02,30.1,4600.0,29.2073,29.2654,29.091,29.1685,4600.0
2008-08-21 10:15:00,30.06,30.16,30.01,30.11,4400.0,29.1297,29.2267,29.0813,29.1782,4400.0
2008-08-21 10:20:00,30.13,30.16,30.06,30.13,12700.0,29.1976,29.2267,29.1297,29.1976,12700.0
2008-08-21 10:25:00,30.11,30.2,30.06,30.2,5500.0,29.1782,29.2654,29.1297,29.2654,5500.0
2008-08-21 10:30:00,30.2,30.29,30.09,30.29,10000.0,29.2654,29.3526,29.1588,29.3526,10000.0
2008-08-21 10:35:00,30.29,30.36,30.21,30.26,5000.0,29.3526,29.4205,29.2751,29.3236,5000.0
2008-08-21 10:40:00,30.33,30.36,30.05,30.08,3700.0,29.3914,29.4205,29.1201,29.1491,3700.0
2008-08-21 10:45:00,30.1,30.19,30.07,30.18,2500.0,29.1685,29.2557,29.1394,29.246,2500.0
2008-08-21 10:50:00,30.2,30.22,30.13,30.22,2500.0,29.2654,29.2848,29.1976,29.2848,2500.0
2008-08-21 10:55:00,30.17,30.41,30.17,30.41,5500.0,29.2363,29.4689,29.2363,29.4689,5500.0
2008-08-21 11:00:00,30.4,30.42,30.24,30.24,4100.0,29.4592,29.4786,29.3042,29.3042,4100.0
2008-08-21 11:05:00,30.21,30.26,30.06,30.11,3100.0,29.2751,29.3236,29.1297,29.1782,3100.0
2008-08-21 11:10:00,30.07,30.15,30.06,30.08,2500.0,29.1394,29.217,29.1297,29.1491,2500.0
2008-08-21 11:15:00,30.11,30.29,30.11,30.23,2700.0,29.1782,29.3526,29.1782,29.2945,2700.0
2008-08-21 11:20:00,30.28,30.38,30.23,30.34,2500.0,29.3429,29.4398,29.2945,29.4011,2500.0
2008-08-21 11:25:00,30.34,30.41,30.34,30.4,1700.0,29.4011,29.4689,29.4011,29.4592,1700.0
2008-08-21 11:30:00,30.39,30.4,30.3,30.3,2300.0,29.4495,29.4592,29.3623,29.3623,2300.0
2008-08-21 11:35:00,30.31,30.31,30.15,30.16,3800.0,29.372,29.372,29.217,29.2267,3800.0
2008-08-21 11:40:00,30.18,30.44,30.18,30.44,2400.0,29.246,29.498,29.246,29.498,2400.0
2008-08-21 11:45:00,30.44,30.46,30.38,30.39,2100.0,29.498,29.5174,29.4398,29.4495,2100.0
2008-08-21 11:50:00,30.4,30.4,30.25,30.26,6200.0,29.4592,29.4592,29.3139,29.3236,6200.0
2008-08-21 11:55:00,30.25,30.27,30.15,30.2,9000.0,29.3139,29.3332,29.217,29.2654,9000.0
2008-08-21 12:00:00,30.2,30.25,30.17,30.18,11100.0,29.2654,29.3139,29.2363,29.246,11100.0
2008-08-21 12:05:00,30.18,30.23,30.16,30.22,20500.0,29.246,29.2945,29.2267,29.2848,20500.0
2008-08-21 12:10:00,30.23,30.23,30.14,30.14,2600.0,29.2945,29.2945,29.2073,29.2073,2600.0
2008-08-21 12:15:00,30.16,30.16,30.03,30.03,2900.0,29.2267,29.2267,29.1007,29.1007,2900.0
2008-08-21 12:20:00,30.03,30.05,30.0,30.05,5000.0,29.1007,29.1201,29.0716,29.1201,5000.0
2008-08-21 12:25:00,30.04,30.1,30.02,30.02,8700.0,29.1104,29.1685,29.091,29.091,8700.0
2008-08-21 12:30:00,30.05,30.12,29.9,29.9,13700.0,29.1201,29.1879,28.9747,28.9747,13700.0
2008-08-21 12:35:00,29.92,30.0,29.9,29.93,12200.0,28.9941,29.0716,28.9747,29.0038,12200.0
2008-08-21 12:40:00,29.92,29.92,29.75,29.77,17600.0,28.9941,28.9941,28.8293,28.8487,17600.0
2008-08-21 12:45:00,29.8,30.04,29.78,30.04,15400.0,28.8778,29.1104,28.8584,29.1104,15400.0
2008-08-21 12:50:00,30.01,30.1,29.91,29.92,7200.0,29.0813,29.1685,28.9844,28.9941,7200.0
2008-08-21 12:55:00,29.93,30.08,29.93,30.08,3300.0,29.0038,29.1491,29.0038,29.1491,3300.0
2008-08-21 13:00:00,30.08,30.16,30.06,30.16,5100.0,29.1491,29.2267,29.1297,29.2267,5100.0
2008-08-21 13:05:00,30.15,30.32,30.15,30.32,1600.0,29.217,29.3817,29.217,29.3817,1600.0
2008-08-21 13:10:00,30.31,30.33,30.26,30.3,9700.0,29.372,29.3914,29.3236,29.3623,9700.0
2008-08-21 13:15:00,30.27,30.32,30.26,30.28,5000.0,29.3332,29.3817,29.3236,29.3429,5000.0
2008-08-21 13:20:00,30.3,30.3,30.25,30.27,3600.0,29.3623,29.3623,29.3139,29.3332,3600.0
2008-08-21 13:25:00,30.25,30.26,30.04,30.18,6500.0,29.3139,29.3236,29.1104,29.246,6500.0
2008-08-21 13:30:00,30.16,30.22,30.16,30.22,2500.0,29.2267,29.2848,29.2267,29.2848,2500.0
2008-08-21 13:35:00,30.2,30.2,30.11,30.2,5200.0,29.2654,29.2654,29.1782,29.2654,5200.0
2008-08-21 13:40:00,30.15,30.16,30.15,30.16,200.0,29.217,29.2267,29.217,29.2267,200.0
2008-08-21 13:45:00,30.17,30.26,30.17,30.23,4000.0,29.2363,29.3236,29.2363,29.2945,4000.0
2008-08-21 13:50:00,30.23,30.25,30.13,30.21,3300.0,29.2945,29.3139,29.1976,29.2751,3300.0
2008-08-21 13:55:00,30.19,30.24,30.19,30.24,1100.0,29.2557,29.3042,29.2557,29.3042,1100.0
2008-08-21 14:00:00,30.24,30.25,30.06,30.18,9200.0,29.3042,29.3139,29.1297,29.246,9200.0
2008-08-21 14:05:00,30.13,30.15,30.05,30.09,13400.0,29.1976,29.217,29.1201,29.1588,13400.0
2008-08-21 14:10:00,30.08,30.11,29.99,30.11,7200.0,29.1491,29.1782,29.0619,29.1782,7200.0
2008-08-21 14:15:00,30.06,30.2,30.06,30.16,3300.0,29.1297,29.2654,29.1297,29.2267,3300.0
2008-08-21 14:20:00,30.18,30.2,30.18,30.2,3500.0,29.246,29.2654,29.246,29.2654,3500.0
2008-08-21 14:25:00,30.19,30.2,30.1,30.17,3400.0,29.2557,29.2654,29.1685,29.2363,3400.0
2008-08-21 14:30:00,30.19,30.2,30.17,30.19,4500.0,29.2557,29.2654,29.2363,29.2557,4500.0
2008-08-21 14:35:00,30.18,30.2,30.15,30.15,3300.0,29.246,29.2654,29.217,29.217,3300.0
2008-08-21 14:40:00,30.19,30.2,30.18,30.2,1000.0,29.2557,29.2654,29.246,29.2654,1000.0
2008-08-21 14:45:00,30.19,30.19,30.11,30.15,5300.0,29.2557,29.2557,29.1782,29.217,5300.0
2008-08-21 14:50:00,30.13,30.21,30.1,30.1,8400.0,29.1976,29.2751,29.1685,29.1685,8400.0
2008-08-21 14:55:00,30.12,30.14,30.0,30.0,8000.0,29.1879,29.2073,29.0716,29.0716,8000.0
2008-08-21 15:00:00,30.01,30.13,29.99,30.13,18900.0,29.0813,29.1976,29.0619,29.1976,18900.0
2008-08-21 15:05:00,30.14,30.21,30.14,30.15,3300.0,29.2073,29.2751,29.2073,29.217,3300.0
2008-08-21 15:10:00,30.16,30.19,30.14,30.14,5300.0,29.2267,29.2557,29.2073,29.2073,5300.0
2008-08-21 15:15:00,30.15,30.17,30.14,30.16,3900.0,29.217,29.2363,29.2073,29.2267,3900.0
2008-08-21 15:20:00,30.14,30.33,30.13,30.29,28300.0,29.2073,29.3914,29.1976,29.3526,28300.0
2008-08-21 15:25:00,30.31,30.31,30.2,30.22,10700.0,29.372,29.372,29.2654,29.2848,10700.0
2008-08-21 15:30:00,30.22,30.25,30.17,30.21,29800.0,29.2848,29.3139,29.2363,29.2751,29800.0
2008-08-21 15:35:00,30.2,30.28,30.17,30.25,33600.0,29.2654,29.3429,29.2363,29.3139,33600.0
2008-08-21 15:40:00,30.27,30.32,30.23,30.23,7100.0,29.3332,29.3817,29.2945,29.2945,7100.0
2008-08-21 15:45:00,30.26,30.34,30.25,30.27,8800.0,29.3236,29.4011,29.3139,29.3332,8800.0
2008-08-21 15:50:00,30.27,30.29,30.16,30.23,19500.0,29.3332,29.3526,29.2267,29.2945,19500.0
2008-08-21 15:55:00,30.24,30.3,30.1,30.14,26800.0,29.3042,29.3623,29.1685,29.2073,26800.0
2008-08-22 09:30:00,30.24,30.7,30.16,30.61,6600.0,29.3042,29.7499,29.2267,29.6627,6600.0
2008-08-22 09:35:00,30.7,31.0,30.67,30.97,24400.0,29.7499,30.0407,29.7209,30.0116,24400.0
2008-08-22 09:40:00,30.99,31.19,30.85,31.1,39400.0,30.031,30.2248,29.8953,30.1376,39400.0
2008-08-22 09:45:00,31.1,31.18,31.03,31.1,17400.0,30.1376,30.2151,30.0697,30.1376,17400.0
2008-08-22 09:50:00,31.1,31.15,30.69,30.69,5800.0,30.1376,30.186,29.7403,29.7403,5800.0
2008-08-22 09:55:00,30.88,30.99,30.75,30.9,6300.0,29.9244,30.031,29.7984,29.9438,6300.0
2008-08-22 10:00:00,30.9,31.0,30.89,30.9,4100.0,29.9438,30.0407,29.9341,29.9438,4100.0
2008-08-22 10:05:00,30.95,31.0,30.89,31.0,4000.0,29.9922,30.0407,29.9341,30.0407,4000.0
2008-08-22 10:10:00,31.0,31.05,30.87,30.87,6600.0,30.0407,30.0891,29.9147,29.9147,6600.0
2008-08-22 10:15:00,30.93,31.0,30.93,30.99,11600.0,29.9728,30.0407,29.9728,30.031,11600.0
2008-08-22 10:20:00,30.99,31.0,30.85,30.95,15800.0,30.031,30.0407,29.8953,29.9922,15800.0
2008-08-22 10:25:00,30.97,31.0,30.83,30.83,5100.0,30.0116,30.0407,29.8759,29.8759,5100.0
2008-08-22 10:30:00,30.82,30.85,30.79,30.85,5200.0,29.8662,29.8953,29.8372,29.8953,5200.0
2008-08-22 10:35:00,30.82,30.87,30.72,30.87,6200.0,29.8662,29.9147,29.7693,29.9147,6200.0
2008-08-22 10:40:00,30.9,30.95,30.82,30.95,10400.0,29.9438,29.9922,29.8662,29.9922,10400.0
2008-08-22 10:45:00,30.91,30.95,30.91,30.93,1100.0,29.9534,29.9922,29.9534,29.9728,1100.0
2008-08-22 10:50:00,30.95,31.0,30.95,30.96,8200.0,29.9922,30.0407,29.9922,30.0019,8200.0
2008-08-22 10:55:00,31.0,31.0,30.95,30.95,4900.0,30.0407,30.0407,29.9922,29.9922,4900.0
2008-08-22 11:00:00,30.96,30.96,30.9,30.9,3100.0,30.0019,30.0019,29.9438,29.9438,3100.0
2008-08-22 11:05:00,30.91,30.92,30.87,30.89,1600.0,29.9534,29.9631,29.9147,29.9341,1600.0
2008-08-22 11:10:00,30.89,30.89,30.85,30.88,2000.0,29.9341,29.9341,29.8953,29.9244,2000.0
2008-08-22 11:15:00,30.87,30.98,30.87,30.98,1900.0,29.9147,30.0213,29.9147,30.0213,1900.0
2008-08-22 11:20:00,31.0,31.07,31.0,31.0,12200.0,30.0407,30.1085,30.0407,30.0407,12200.0
2008-08-22 11:25:00,31.0,31.02,31.0,31.02,2600.0,30.0407,30.06,30.0407,30.06,2600.0
2008-08-22 11:30:00,31.02,31.02,31.0,31.0,4200.0,30.06,30.06,30.0407,30.0407,4200.0
2008-08-22 11:35:00,31.0,31.06,31.0,31.0,8400.0,30.0407,30.0988,30.0407,30.0407,8400.0
2008-08-22 11:40:00,30.99,31.02,30.74,30.74,20700.0,30.031,30.06,29.7887,29.7887,20700.0
2008-08-22 11:45:00,30.78,30.78,30.74,30.74,700.0,29.8275,29.8275,29.7887,29.7887,700.0
2008-08-22 11:50:00,30.76,30.78,30.75,30.75,600.0,29.8081,29.8275,29.7984,29.7984,600.0
2008-08-22 11:55:00,30.75,30.77,30.71,30.75,700.0,29.7984,29.8178,29.7596,29.7984,700.0
2008-08-22 12:00:00,30.77,30.79,30.72,30.75,3100.0,29.8178,29.8372,29.7693,29.7984,3100.0
2008-08-22 12:05:00,30.73,30.73,30.65,30.65,1300.0,29.779,29.779,29.7015,29.7015,1300.0
2008-08-22 12:10:00,30.68,30.79,30.68,30.79,1400.0,29.7306,29.8372,29.7306,29.8372,1400.0
2008-08-22 12:15:00,30.83,30.92,30.83,30.92,600.0,29.8759,29.9631,29.8759,29.9631,600.0
2008-08-22 12:20:00,30.88,30.9,30.85,30.9,1500.0,29.9244,29.9438,29.8953,29.9438,1500.0
2008-08-22 12:25:00,30.91,30.92,30.73,30.74,36100.0,29.9534,29.9631,29.779,29.7887,36100.0
2008-08-22 12:30:00,30.71,30.78,30.71,30.78,400.0,29.7596,29.8275,29.7596,29.8275,400.0
2008-08-22 12:35:00,30.82,30.82,30.77,30.77,400.0,29.8662,29.8662,29.8178,29.8178,400.0
2008-08-22 12:40:00,30.8,30.83,30.76,30.77,2700.0,29.8468,29.8759,29.8081,29.8178,2700.0
2008-08-22 12:45:00,30.83,30.86,30.8,30.8,900.0,29.8759,29.905,29.8468,29.8468,900.0
2008-08-22 12:50:00,30.8,30.84,30.79,30.8,2300.0,29.8468,29.8856,29.8372,29.8468,2300.0
2008-08-22 12:55:00,30.85,30.85,30.66,30.69,2000.0,29.8953,29.8953,29.7112,29.7403,2000.0
2008-08-22 13:00:00,30.75,30.78,30.67,30.67,5400.0,29.7984,29.8275,29.7209,29.7209,5400.0
2008-08-22 13:05:00,30.67,30.67,30.6,30.63,4000.0,29.7209,29.7209,29.653,29.6821,4000.0
2008-08-22 13:10:00,30.6,30.61,30.48,30.48,4200.0,29.653,29.6627,29.5368,29.5368,4200.0
2008-08-22 13:15:00,30.52,30.54,30.43,30.47,6100.0,29.5755,29.5949,29.4883,29.5271,6100.0
2008-08-22 13:20:00,30.46,30.49,30.46,30.49,6100.0,29.5174,29.5464,29.5174,29.5464,6100.0
2008-08-22 13:25:00,30.49,30.5,30.44,30.44,1300.0,29.5464,29.5561,29.498,29.498,1300.0
2008-08-22 13:30:00,30.44,30.46,30.41,30.44,3900.0,29.498,29.5174,29.4689,29.498,3900.0
2008-08-22 13:35:00,30.41,30.42,30.27,30.28,4100.0,29.4689,29.4786,29.3332,29.3429,4100.0
2008-08-22 13:40:00,30.33,30.35,30.33,30.34,1000.0,29.3914,29.4108,29.3914,29.4011,1000.0
2008-08-22 13:45:00,30.38,30.43,30.38,30.43,2000.0,29.4398,29.4883,29.4398,29.4883,2000.0
2008-08-22 13:50:00,30.44,30.44,30.39,30.43,4900.0,29.498,29.498,29.4495,29.4883,4900.0
2008-08-22 13:55:00,30.44,30.44,30.41,30.44,1100.0,29.498,29.498,29.4689,29.498,1100.0
2008-08-22 14:00:00,30.44,30.44,30.41,30.41,1600.0,29.498,29.498,29.4689,29.4689,1600.0
2008-08-22 14:05:00,30.41,30.43,30.31,30.31,5300.0,29.4689,29.4883,29.372,29.372,5300.0
2008-08-22 14:10:00,30.32,30.38,30.17,30.22,6800.0,29.3817,29.4398,29.2363,29.2848,6800.0
2008-08-22 14:15:00,30.22,30.36,30.22,30.36,5500.0,29.2848,29.4205,29.2848,29.4205,5500.0
2008-08-22 14:20:00,30.36,30.4,30.36,30.4,4300.0,29.4205,29.4592,29.4205,29.4592,4300.0
2008-08-22 14:25:00,30.39,30.4,30.24,30.24,6800.0,29.4495,29.4592,29.3042,29.3042,6800.0
2008-08-22 14:30:00,30.23,30.36,30.23,30.31,5800.0,29.2945,29.4205,29.2945,29.372,5800.0
2008-08-22 14:35:00,30.35,30.36,30.3,30.32,5400.0,29.4108,29.4205,29.3623,29.3817,5400.0
2008-08-22 14:40:00,30.33,30.33,30.31,30.32,6100.0,29.3914,29.3914,29.372,29.3817,6100.0
2008-08-22 14:45:00,30.3,30.32,30.19,30.22,5800.0,29.3623,29.3817,29.2557,29.2848,5800.0
2008-08-22 14:50:00,30.22,30.25,30.14,30.15,15500.0,29.2848,29.3139,29.2073,29.217,15500.0
2008-08-22 14:55:00,30.14,30.15,30.06,30.06,5600.0,29.2073,29.217,29.1297,29.1297,5600.0
2008-08-22 15:00:00,30.09,30.12,29.98,30.04,8900.0,29.1588,29.1879,29.0522,29.1104,8900.0
2008-08-22 15:05:00,30.06,30.07,30.0,30.06,4400.0,29.1297,29.1394,29.0716,29.1297,4400.0
2008-08-22 15:10:00,30.03,30.05,29.95,30.04,11900.0,29.1007,29.1201,29.0232,29.1104,11900.0
2008-08-22 15:15:00,30.03,30.06,30.0,30.0,4900.0,29.1007,29.1297,29.0716,29.0716,4900.0
2008-08-22 15:20:00,30.01,30.03,29.98,30.01,13300.0,29.0813,29.1007,29.0522,29.0813,13300.0
2008-08-22 15:25:00,30.01,30.02,30.0,30.01,5900.0,29.0813,29.091,29.0716,29.0813,5900.0
2008-08-22 15:30:00,30.02,30.05,30.0,30.01,22700.0,29.091,29.1201,29.0716,29.0813,22700.0
2008-08-22 15:35:00,30.0,30.08,30.0,30.03,12100.0,29.0716,29.1491,29.0716,29.1007,12100.0
2008-08-22 15:40:00,30.03,30.05,30.0,30.01,12700.0,29.1007,29.1201,29.0716,29.0813,12700.0
2008-08-22 15:45:00,30.0,30.18,30.0,30.1,15800.0,29.0716,29.246,29.0716,29.1685,15800.0
2008-08-22 15:50:00,30.1,30.19,30.06,30.14,35500.0,29.1685,29.2557,29.1297,29.2073,35500.0
2008-08-22 15:55:00,30.15,30.21,29.98,30.0,55300.0,29.217,29.2751,29.0522,29.0716,55300.0
2008-08-25 09:30:00,30.1,30.36,30.02,30.11,8600.0,29.1685,29.4205,29.091,29.1782,8600.0
2008-08-25 09:35:00,30.11,30.4,30.05,30.32,6600.0,29.1782,29.4592,29.1201,29.3817,6600.0
2008-08-25 09:40:00,30.26,30.32,30.12,30.23,6500.0,29.3236,29.3817,29.1879,29.2945,6500.0
2008-08-25 09:45:00,30.12,30.18,29.92,29.93,8600.0,29.1879,29.246,28.9941,29.0038,8600.0
2008-08-25 09:50:00,29.92,30.0,29.56,29.99,23100.0,28.9941,29.0716,28.6452,29.0619,23100.0
2008-08-25 09:55:00,29.93,30.38,29.93,30.15,9700.0,29.0038,29.4398,29.0038,29.217,9700.0
2008-08-25 10:00:00,30.21,30.41,30.2,30.25,6700.0,29.2751,29.4689,29.2654,29.3139,6700.0
2008-08-25 10:05:00,30.3,30.33,30.1,30.2,7000.0,29.3623,29.3914,29.1685,29.2654,7000.0
2008-08-25 10:10:00,30.16,30.25,30.08,30.08,5500.0,29.2267,29.3139,29.1491,29.1491,5500.0
2008-08-25 10:15:00,30.13,30.31,30.1,30.17,7500.0,29.1976,29.372,29.1685,29.2363,7500.0
2008-08-25 10:20:00,30.17,30.22,30.11,30.11,7200.0,29.2363,29.2848,29.1782,29.1782,7200.0
2008-08-25 10:25:00,30.07,30.12,30.0,30.02,2000.0,29.1394,29.1879,29.0716,29.091,2000.0
2008-08-25 10:30:00,30.1,30.17,30.02,30.11,4400.0,29.1685,29.2363,29.091,29.1782,4400.0
2008-08-25 10:35:00,30.08,30.17,30.07,30.13,5800.0,29.1491,29.2363,29.1394,29.1976,5800.0
2008-08-25 10:40:00,30.12,30.23,30.12,30.12,8800.0,29.1879,29.2945,29.1879,29.1879,8800.0
2008-08-25 10:45:00,30.1,30.14,30.0,30.0,5200.0,29.1685,29.2073,29.0716,29.0716,5200.0
2008-08-25 10:50:00,30.02,30.02,29.8,30.0,14300.0,29.091,29.091,28.8778,29.0716,14300.0
2008-08-25 10:55:00,29.98,30.13,29.94,30.13,4200.0,29.0522,29.1976,29.0135,29.1976,4200.0
2008-08-25 11:00:00,30.06,30.1,30.06,30.1,200.0,29.1297,29.1685,29.1297,29.1685,200.0
2008-08-25 11:05:00,30.1,30.13,30.06,30.08,6300.0,29.1685,29.1976,29.1297,29.1491,6300.0
2008-08-25 11:10:00,30.1,30.18,30.08,30.13,8900.0,29.1685,29.246,29.1491,29.1976,8900.0
2008-08-25 11:15:00,30.14,30.23,30.14,30.23,1100.0,29.2073,29.2945,29.2073,29.2945,1100.0
2008-08-25 11:20:00,30.29,30.36,30.2,30.2,1900.0,29.3526,29.4205,29.2654,29.2654,1900.0
2008-08-25 11:25:00,30.25,30.25,30.19,30.25,2300.0,29.3139,29.3139,29.2557,29.3139,2300.0
2008-08-25 11:30:00,30.25,30.25,30.21,30.23,1000.0,29.3139,29.3139,29.2751,29.2945,1000.0
2008-08-25 11:35:00,30.25,30.25,30.24,30.25,3700.0,29.3139,29.3139,29.3042,29.3139,3700.0
2008-08-25 11:40:00,30.24,30.25,30.24,30.25,6800.0,29.3042,29.3139,29.3042,29.3139,6800.0
2008-08-25 11:45:00,30.25,30.26,30.18,30.23,3600.0,29.3139,29.3236,29.246,29.2945,3600.0
2008-08-25 11:50:00,30.23,30.23,30.14,30.2,1900.0,29.2945,29.2945,29.2073,29.2654,1900.0
2008-08-25 11:55:00,30.14,30.14,30.04,30.05,4600.0,29.2073,29.2073,29.1104,29.1201,4600.0
2008-08-25 12:00:00,30.06,30.08,29.83,29.91,8800.0,29.1297,29.1491,28.9069,28.9844,8800.0
2008-08-25 12:05:00,29.87,30.1,29.87,30.04,5300.0,28.9456,29.1685,28.9456,29.1104,5300.0
2008-08-25 12:10:00,30.02,30.23,30.02,30.18,2900.0,29.091,29.2945,29.091,29.246,2900.0
2008-08-25 12:15:00,30.22,30.25,30.14,30.16,3700.0,29.2848,29.3139,29.2073,29.2267,3700.0
2008-08-25 12:20:00,30.24,30.25,30.23,30.25,2600.0,29.3042,29.3139,29.2945,29.3139,2600.0
2008-08-25 12:25:00,30.22,30.25,30.16,30.25,4700.0,29.2848,29.3139,29.2267,29.3139,4700.0
2008-08-25 12:30:00,30.25,30.25,30.12,30.25,4700.0,29.3139,29.3139,29.1879,29.3139,4700.0
2008-08-25 12:35:00,30.25,30.25,30.2,30.25,5800.0,29.3139,29.3139,29.2654,29.3139,5800.0
2008-08-25 12:40:00,30.25,30.25,30.17,30.17,2600.0,29.3139,29.3139,29.2363,29.2363,2600.0
2008-08-25 12:45:00,30.13,30.18,30.07,30.13,1900.0,29.1976,29.246,29.1394,29.1976,1900.0
2008-08-25 12:50:00,30.17,30.25,30.17,30.2,7400.0,29.2363,29.3139,29.2363,29.2654,7400.0
2008-08-25 12:55:00,30.22,30.28,30.21,30.25,5800.0,29.2848,29.3429,29.2751,29.3139,5800.0
2008-08-25 13:00:00,30.21,30.25,30.21,30.25,3000.0,29.2751,29.3139,29.2751,29.3139,3000.0
2008-08-25 13:05:00,30.24,30.25,30.23,30.25,3000.0,29.3042,29.3139,29.2945,29.3139,3000.0
2008-08-25 13:10:00,30.25,30.25,30.19,30.23,2900.0,29.3139,29.3139,29.2557,29.2945,2900.0
2008-08-25 13:15:00,30.23,30.23,30.18,30.19,1100.0,29.2945,29.2945,29.246,29.2557,1100.0
2008-08-25 13:20:00,30.21,30.25,30.21,30.25,2800.0,29.2751,29.3139,29.2751,29.3139,2800.0
2008-08-25 13:25:00,30.24,30.25,30.13,30.19,2200.0,29.3042,29.3139,29.1976,29.2557,2200.0
2008-08-25 13:30:00,30.15,30.19,30.15,30.19,600.0,29.217,29.2557,29.217,29.2557,600.0
2008-08-25 13:35:00,30.23,30.25,30.21,30.22,1900.0,29.2945,29.3139,29.2751,29.2848,1900.0
2008-08-25 13:40:00,30.24,30.25,30.13,30.21,3300.0,29.3042,29.3139,29.1976,29.2751,3300.0
2008-08-25 13:45:00,30.15,30.25,30.06,30.15,11000.0,29.217,29.3139,29.1297,29.217,11000.0
2008-08-25 13:50:00,30.15,30.24,30.14,30.23,2000.0,29.217,29.3042,29.2073,29.2945,2000.0
2008-08-25 13:55:00,30.23,30.24,30.13,30.13,4300.0,29.2945,29.3042,29.1976,29.1976,4300.0
2008-08-25 14:00:00,30.11,30.21,30.11,30.21,1000.0,29.1782,29.2751,29.1782,29.2751,1000.0
2008-08-25 14:05:00,30.17,30.17,30.1,30.1,1300.0,29.2363,29.2363,29.1685,29.1685,1300.0
2008-08-25 14:10:00,30.08,30.16,30.06,30.09,2300.0,29.1491,29.2267,29.1297,29.1588,2300.0
2008-08-25 14:15:00,30.08,30.16,30.0,30.08,5100.0,29.1491,29.2267,29.0716,29.1491,5100.0
2008-08-25 14:20:00,30.12,30.15,30.08,30.08,1100.0,29.1879,29.217,29.1491,29.1491,1100.0
2008-08-25 14:25:00,30.1,30.1,30.08,30.08,300.0,29.1685,29.1685,29.1491,29.1491,300.0
2008-08-25 14:30:00,30.16,30.24,30.08,30.11,8800.0,29.2267,29.3042,29.1491,29.1782,8800.0
2008-08-25 14:35:00,30.11,30.17,30.05,30.1,5900.0,29.1782,29.2363,29.1201,29.1685,5900.0
2008-08-25 14:40:00,30.09,30.1,30.09,30.09,2500.0,29.1588,29.1685,29.1588,29.1588,2500.0
2008-08-25 14:45:00,30.1,30.1,30.06,30.06,3700.0,29.1685,29.1685,29.1297,29.1297,3700.0
2008-08-25 14:50:00,30.07,30.1,30.07,30.1,800.0,29.1394,29.1685,29.1394,29.1685,800.0
2008-08-25 14:55:00,30.08,30.08,30.0,30.04,3400.0,29.1491,29.1491,29.0716,29.1104,3400.0
2008-08-25 15:00:00,30.01,30.05,30.0,30.05,1400.0,29.0813,29.1201,29.0716,29.1201,1400.0
2008-08-25 15:05:00,30.04,30.04,30.01,30.01,600.0,29.1104,29.1104,29.0813,29.0813,600.0
2008-08-25 15:10:00,30.05,30.07,30.0,30.02,3400.0,29.1201,29.1394,29.0716,29.091,3400.0
2008-08-25 15:15:00,30.03,30.09,29.98,29.98,2500.0,29.1007,29.1588,29.0522,29.0522,2500.0
2008-08-25 15:20:00,30.0,30.04,30.0,30.04,1500.0,29.0716,29.1104,29.0716,29.1104,1500.0
2008-08-25 15:25:00,30.04,30.16,30.04,30.05,1900.0,29.1104,29.2267,29.1104,29.1201,1900.0
2008-08-25 15:30:00,30.12,30.12,29.94,29.95,7300.0,29.1879,29.1879,29.0135,29.0232,7300.0
2008-08-25 15:35:00,29.96,30.06,29.85,30.0,6600.0,29.0328,29.1297,28.9262,29.0716,6600.0
2008-08-25 15:40:00,29.98,29.98,29.81,29.93,5100.0,29.0522,29.0522,28.8875,29.0038,5100.0
2008-08-25 15:45:00,29.93,30.18,29.91,30.0,6500.0,29.0038,29.246,28.9844,29.0716,6500.0
2008-08-25 15:50:00,30.0,30.03,29.91,29.98,4400.0,29.0716,29.1007,28.9844,29.0522,4400.0
2008-08-25 15:55:00,29.99,30.08,29.95,30.08,19200.0,29.0619,29.1491,29.0232,29.1491,19200.0
2008-08-26 09:30:00,29.81,30.1,29.47,29.72,15300.0,28.8875,29.1685,28.558,28.8003,15300.0
2008-08-26 09:35:00,29.64,29.72,29.5,29.65,19000.0,28.7227,28.8003,28.5871,28.7324,19000.0
2008-08-26 09:40:00,29.64,29.92,29.64,29.92,6200.0,28.7227,28.9941,28.7227,28.9941,6200.0
2008-08-26 09:45:00,29.95,30.09,29.95,30.05,8100.0,29.0232,29.1588,29.0232,29.1201,8100.0
2008-08-26 09:50:00,30.1,30.1,29.99,30.0,6100.0,29.1685,29.1685,29.0619,29.0716,6100.0
2008-08-26 09:55:00,29.98,29.98,29.83,29.95,9400.0,29.0522,29.0522,28.9069,29.0232,9400.0
2008-08-26 10:00:00,29.95,30.14,29.88,29.95,9600.0,29.0232,29.2073,28.9553,29.0232,9600.0
2008-08-26 10:05:00,30.02,30.16,29.96,30.0,2800.0,29.091,29.2267,29.0328,29.0716,2800.0
2008-08-26 10:10:00,30.01,30.17,30.01,30.07,4000.0,29.0813,29.2363,29.0813,29.1394,4000.0
2008-08-26 10:15:00,30.08,30.08,29.99,30.0,1700.0,29.1491,29.1491,29.0619,29.0716,1700.0
2008-08-26 10:20:00,30.01,30.14,30.0,30.1,3700.0,29.0813,29.2073,29.0716,29.1685,3700.0
2008-08-26 10:25:00,30.03,30.03,29.93,30.02,800.0,29.1007,29.1007,29.0038,29.091,800.0
2008-08-26 10:30:00,30.06,30.22,30.05,30.1,4600.0,29.1297,29.2848,29.1201,29.1685,4600.0
2008-08-26 10:35:00,30.1,30.1,30.03,30.03,6400.0,29.1685,29.1685,29.1007,29.1007,6400.0
2008-08-26 10:40:00,30.05,30.07,29.97,29.97,1600.0,29.1201,29.1394,29.0425,29.0425,1600.0
2008-08-26 10:45:00,29.98,30.0,29.78,29.78,7400.0,29.0522,29.0716,28.8584,28.8584,7400.0
2008-08-26 10:50:00,29.81,29.85,29.75,29.84,3800.0,28.8875,28.9262,28.8293,28.9166,3800.0
2008-08-26 10:55:00,29.82,29.82,29.79,29.82,2100.0,28.8972,28.8972,28.8681,28.8972,2100.0
2008-08-26 11:00:00,29.84,29.85,29.79,29.85,5900.0,28.9166,28.9262,28.8681,28.9262,5900.0
2008-08-26 11:05:00,29.84,29.85,29.6,29.69,13100.0,28.9166,28.9262,28.684,28.7712,13100.0
2008-08-26 11:10:00,29.7,29.7,29.69,29.69,1700.0,28.7809,28.7809,28.7712,28.7712,1700.0
2008-08-26 11:15:00,29.69,29.75,29.69,29.72,2500.0,28.7712,28.8293,28.7712,28.8003,2500.0
2008-08-26 11:20:00,29.74,29.74,29.6,29.66,1700.0,28.8197,28.8197,28.684,28.7421,1700.0
2008-08-26 11:25:00,29.64,29.7,29.59,29.61,4800.0,28.7227,28.7809,28.6743,28.6937,4800.0
2008-08-26 11:30:00,29.58,29.6,29.5,29.55,4000.0,28.6646,28.684,28.5871,28.6355,4000.0
2008-08-26 11:35:00,29.51,29.55,29.5,29.5,3600.0,28.5968,28.6355,28.5871,28.5871,3600.0
2008-08-26 11:40:00,29.52,29.55,29.5,29.53,2100.0,28.6065,28.6355,28.5871,28.6162,2100.0
2008-08-26 11:45:00,29.54,29.56,29.5,29.52,4900.0,28.6258,28.6452,28.5871,28.6065,4900.0
2008-08-26 11:50:00,29.53,29.55,29.48,29.49,2300.0,28.6162,28.6355,28.5677,28.5774,2300.0
2008-08-26 11:55:00,29.5,29.53,29.48,29.52,2500.0,28.5871,28.6162,28.5677,28.6065,2500.0
2008-08-26 12:00:00,29.5,29.55,29.49,29.51,1900.0,28.5871,28.6355,28.5774,28.5968,1900.0
2008-08-26 12:05:00,29.5,29.53,29.49,29.53,2900.0,28.5871,28.6162,28.5774,28.6162,2900.0
2008-08-26 12:10:00,29.53,29.55,29.52,29.54,1100.0,28.6162,28.6355,28.6065,28.6258,1100.0
2008-08-26 12:15:00,29.56,29.6,29.56,29.6,2500.0,28.6452,28.684,28.6452,28.684,2500.0
2008-08-26 12:20:00,29.6,29.66,29.6,29.64,1800.0,28.684,28.7421,28.684,28.7227,1800.0
2008-08-26 12:25:00,29.64,29.64,29.54,29.54,4600.0,28.7227,28.7227,28.6258,28.6258,4600.0
2008-08-26 12:30:00,29.56,29.57,29.53,29.53,10000.0,28.6452,28.6549,28.6162,28.6162,10000.0
2008-08-26 12:35:00,29.55,29.55,29.43,29.43,4600.0,28.6355,28.6355,28.5192,28.5192,4600.0
2008-08-26 12:40:00,29.45,29.51,29.44,29.49,4900.0,28.5386,28.5968,28.5289,28.5774,4900.0
2008-08-26 12:45:00,29.5,29.5,29.47,29.49,2700.0,28.5871,28.5871,28.558,28.5774,2700.0
2008-08-26 12:50:00,29.47,29.5,29.47,29.5,3300.0,28.558,28.5871,28.558,28.5871,3300.0
2008-08-26 12:55:00,29.5,29.54,29.49,29.51,3500.0,28.5871,28.6258,28.5774,28.5968,3500.0
2008-08-26 13:00:00,29.49,29.49,29.44,29.44,3900.0,28.5774,28.5774,28.5289,28.5289,3900.0
2008-08-26 13:05:00,29.46,29.46,29.35,29.37,6200.0,28.5483,28.5483,28.4417,28.4611,6200.0
2008-08-26 13:10:00,29.38,29.39,29.35,29.37,6700.0,28.4708,28.4805,28.4417,28.4611,6700.0
2008-08-26 13:15:00,29.34,29.37,29.33,29.35,2100.0,28.432,28.4611,28.4223,28.4417,2100.0
2008-08-26 13:20:00,29.35,29.36,29.32,29.32,4300.0,28.4417,28.4514,28.4126,28.4126,4300.0
2008-08-26 13:25:00,29.35,29.36,29.3,29.32,6000.0,28.4417,28.4514,28.3933,28.4126,6000.0
2008-08-26 13:30:00,29.31,29.34,29.15,29.16,14000.0,28.403,28.432,28.2479,28.2576,14000.0
2008-08-26 13:35:00,29.16,29.23,29.14,29.19,5500.0,28.2576,28.3254,28.2382,28.2867,5500.0
2008-08-26 13:40:00,29.19,29.25,29.17,29.25,3700.0,28.2867,28.3448,28.2673,28.3448,3700.0
2008-08-26 13:45:00,29.28,29.28,29.23,29.26,1500.0,28.3739,28.3739,28.3254,28.3545,1500.0
2008-08-26 13:50:00,29.28,29.33,29.25,29.33,11800.0,28.3739,28.4223,28.3448,28.4223,11800.0
2008-08-26 13:55:00,29.3,29.53,29.3,29.42,17400.0,28.3933,28.6162,28.3933,28.5096,17400.0
2008-08-26 14:00:00,29.39,29.42,29.39,29.39,6000.0,28.4805,28.5096,28.4805,28.4805,6000.0
2008-08-26 14:05:00,29.41,29.41,29.34,29.4,6900.0,28.4999,28.4999,28.432,28.4902,6900.0
2008-08-26 14:10:00,29.38,29.5,29.38,29.5,1800.0,28.4708,28.5871,28.4708,28.5871,1800.0
2008-08-26 14:15:00,29.48,29.48,29.36,29.36,1800.0,28.5677,28.5677,28.4514,28.4514,1800.0
2008-08-26 14:20:00,29.36,29.37,29.3,29.3,6200.0,28.4514,28.4611,28.3933,28.3933,6200.0
2008-08-26 14:25:00,29.26,29.26,29.2,29.23,5000.0,28.3545,28.3545,28.2964,28.3254,5000.0
2008-08-26 14:30:00,29.24,29.25,29.2,29.24,5400.0,28.3351,28.3448,28.2964,28.3351,5400.0
2008-08-26 14:35:00,29.21,29.23,29.17,29.17,2500.0,28.3061,28.3254,28.2673,28.2673,2500.0
2008-08-26 14:40:00,29.17,29.18,29.05,29.09,7300.0,28.2673,28.277,28.151,28.1898,7300.0
2008-08-26 14:45:00,29.08,29.08,28.97,29.04,7300.0,28.1801,28.1801,28.0735,28.1413,7300.0
2008-08-26 14:50:00,29.04,29.04,29.0,29.01,9000.0,28.1413,28.1413,28.1026,28.1122,9000.0
2008-08-26 14:55:00,28.99,29.01,28.95,29.01,3600.0,28.0929,28.1122,28.0541,28.1122,3600.0
2008-08-26 15:00:00,29.03,29.03,28.99,29.03,900.0,28.1316,28.1316,28.0929,28.1316,900.0
2008-08-26 15:05:00,29.0,29.08,28.99,29.08,3700.0,28.1026,28.1801,28.0929,28.1801,3700.0
2008-08-26 15:10:00,29.04,29.06,28.95,29.05,7500.0,28.1413,28.1607,28.0541,28.151,7500.0
2008-08-26 15:15:00,29.05,29.05,28.99,29.02,2300.0,28.151,28.151,28.0929,28.1219,2300.0
2008-08-26 15:20:00,29.0,29.02,28.96,29.02,4900.0,28.1026,28.1219,28.0638,28.1219,4900.0
2008-08-26 15:25:00,28.98,29.04,28.93,29.04,20400.0,28.0832,28.1413,28.0347,28.1413,20400.0
2008-08-26 15:30:00,29.04,29.1,28.99,29.1,11500.0,28.1413,28.1995,28.0929,28.1995,11500.0
2008-08-26 15:35:00,29.07,29.1,29.05,29.09,9200.0,28.1704,28.1995,28.151,28.1898,9200.0
2008-08-26 15:40:00,29.1,29.14,29.09,29.14,12900.0,28.1995,28.2382,28.1898,28.2382,12900.0
2008-08-26 15:45:00,29.15,29.2,29.13,29.14,18300.0,28.2479,28.2964,28.2285,28.2382,18300.0
2008-08-26 15:50:00,29.18,29.3,29.15,29.3,34100.0,28.277,28.3933,28.2479,28.3933,34100.0
2008-08-26 15:55:00,29.28,29.36,29.24,29.33,21700.0,28.3739,28.4514,28.3351,28.4223,21700.0
2008-08-27 09:30:00,29.21,29.52,29.21,29.5,4200.0,28.3061,28.6065,28.3061,28.5871,4200.0
2008-08-27 09:35:00,29.42,29.52,29.34,29.52,8500.0,28.5096,28.6065,28.432,28.6065,8500.0
2008-08-27 09:40:00,29.56,29.76,29.56,29.74,4200.0,28.6452,28.839,28.6452,28.8197,4200.0
2008-08-27 09:45:00,29.84,29.84,29.35,29.47,9500.0,28.9166,28.9166,28.4417,28.558,9500.0
2008-08-27 09:50:00,29.47,29.67,29.41,29.67,5600.0,28.558,28.7518,28.4999,28.7518,5600.0
2008-08-27 09:55:00,29.73,29.73,29.52,29.53,3000.0,28.81,28.81,28.6065,28.6162,3000.0
2008-08-27 10:00:00,29.53,29.88,29.53,29.88,4000.0,28.6162,28.9553,28.6162,28.9553,4000.0
2008-08-27 10:05:00,29.9,30.0,29.89,29.95,6300.0,28.9747,29.0716,28.965,29.0232,6300.0
2008-08-27 10:10:00,30.0,30.03,29.95,30.0,3000.0,29.0716,29.1007,29.0232,29.0716,3000.0
2008-08-27 10:15:00,30.03,30.03,29.94,30.0,2400.0,29.1007,29.1007,29.0135,29.0716,2400.0
2008-08-27 10:20:00,30.0,30.2,29.97,30.15,6700.0,29.0716,29.2654,29.0425,29.217,6700.0
2008-08-27 10:25:00,30.2,30.2,30.12,30.15,1500.0,29.2654,29.2654,29.1879,29.217,1500.0
2008-08-27 10:30:00,30.15,30.16,30.1,30.1,4300.0,29.217,29.2267,29.1685,29.1685,4300.0
2008-08-27 10:35:00,30.06,30.06,29.89,29.9,2200.0,29.1297,29.1297,28.965,28.9747,2200.0
2008-08-27 10:40:00,29.9,30.01,29.87,29.99,2900.0,28.9747,29.0813,28.9456,29.0619,2900.0
2008-08-27 10:45:00,29.96,30.05,29.92,29.97,2000.0,29.0328,29.1201,28.9941,29.0425,2000.0
2008-08-27 10:50:00,29.99,30.05,29.96,30.04,3400.0,29.0619,29.1201,29.0328,29.1104,3400.0
2008-08-27 10:55:00,30.1,30.15,30.1,30.12,1000.0,29.1685,29.217,29.1685,29.1879,1000.0
2008-08-27 11:00:00,30.14,30.14,30.11,30.12,1400.0,29.2073,29.2073,29.1782,29.1879,1400.0
2008-08-27 11:05:00,30.1,30.1,29.96,30.07,8800.0,29.1685,29.1685,29.0328,29.1394,8800.0
2008-08-27 11:10:00,30.0,30.12,30.0,30.12,1700.0,29.0716,29.1879,29.0716,29.1879,1700.0
2008-08-27 11:15:00,30.13,30.13,29.99,29.99,2900.0,29.1976,29.1976,29.0619,29.0619,2900.0
2008-08-27 11:20:00,29.99,30.05,29.98,30.02,8000.0,29.0619,29.1201,29.0522,29.091,8000.0
2008-08-27 11:25:00,30.0,30.02,30.0,30.02,600.0,29.0716,29.091,29.0716,29.091,600.0
2008-08-27 11:30:00,30.02,30.05,29.97,30.04,5000.0,29.091,29.1201,29.0425,29.1104,5000.0
2008-08-27 11:35:00,30.0,30.05,29.99,30.05,2600.0,29.0716,29.1201,29.0619,29.1201,2600.0
2008-08-27 11:40:00,30.02,30.02,29.94,29.99,2700.0,29.091,29.091,29.0135,29.0619,2700.0
2008-08-27 11:45:00,29.99,30.09,29.94,30.09,2900.0,29.0619,29.1588,29.0135,29.1588,2900.0
2008-08-27 11:50:00,30.05,30.1,30.05,30.06,1600.0,29.1201,29.1685,29.1201,29.1297,1600.0
2008-08-27 11:55:00,30.06,30.08,30.01,30.01,1800.0,29.1297,29.1491,29.0813,29.0813,1800.0
2008-08-27 12:00:00,30.0,30.07,30.0,30.07,500.0,29.0716,29.1394,29.0716,29.1394,500.0
2008-08-27 12:05:00,30.07,30.09,29.95,30.0,13400.0,29.1394,29.1588,29.0232,29.0716,13400.0
2008-08-27 12:10:00,30.03,30.04,29.97,30.02,7200.0,29.1007,29.1104,29.0425,29.091,7200.0
2008-08-27 12:15:00,30.02,30.05,30.0,30.05,2300.0,29.091,29.1201,29.0716,29.1201,2300.0
2008-08-27 12:20:00,30.05,30.26,30.05,30.26,6400.0,29.1201,29.3236,29.1201,29.3236,6400.0
2008-08-27 12:25:00,30.23,30.26,30.2,30.26,1800.0,29.2945,29.3236,29.2654,29.3236,1800.0
2008-08-27 12:30:00,30.24,30.41,30.22,30.4,6200.0,29.3042,29.4689,29.2848,29.4592,6200.0
2008-08-27 12:35:00,30.38,30.38,30.3,30.3,1200.0,29.4398,29.4398,29.3623,29.3623,1200.0
2008-08-27 12:40:00,30.26,30.26,30.13,30.22,8000.0,29.3236,29.3236,29.1976,29.2848,8000.0
2008-08-27 12:45:00,30.26,30.26,30.12,30.12,8500.0,29.3236,29.3236,29.1879,29.1879,8500.0
2008-08-27 12:50:00,30.15,30.21,30.11,30.16,5500.0,29.217,29.2751,29.1782,29.2267,5500.0
2008-08-27 12:55:00,30.17,30.26,30.15,30.21,8200.0,29.2363,29.3236,29.217,29.2751,8200.0
2008-08-27 13:00:00,30.2,30.21,30.12,30.13,1100.0,29.2654,29.2751,29.1879,29.1976,1100.0
2008-08-27 13:05:00,30.14,30.14,30.0,30.07,1600.0,29.2073,29.2073,29.0716,29.1394,1600.0
2008-08-27 13:10:00,30.08,30.1,30.06,30.06,1300.0,29.1491,29.1685,29.1297,29.1297,1300.0
2008-08-27 13:15:00,30.09,30.1,30.09,30.1,700.0,29.1588,29.1685,29.1588,29.1685,700.0
2008-08-27 13:20:00,30.09,30.09,30.01,30.02,900.0,29.1588,29.1588,29.0813,29.091,900.0
2008-08-27 13:25:00,30.02,30.05,30.02,30.05,2200.0,29.091,29.1201,29.091,29.1201,2200.0
2008-08-27 13:30:00,30.06,30.08,30.04,30.05,3000.0,29.1297,29.1491,29.1104,29.1201,3000.0
2008-08-27 13:35:00,30.05,30.1,30.05,30.09,2000.0,29.1201,29.1685,29.1201,29.1588,2000.0
2008-08-27 13:40:00,30.1,30.1,30.07,30.1,1200.0,29.1685,29.1685,29.1394,29.1685,1200.0
2008-08-27 13:45:00,30.09,30.1,30.06,30.1,3500.0,29.1588,29.1685,29.1297,29.1685,3500.0
2008-08-27 13:50:00,30.11,30.2,30.1,30.17,5200.0,29.1782,29.2654,29.1685,29.2363,5200.0
2008-08-27 13:55:00,30.14,30.17,30.1,30.12,2300.0,29.2073,29.2363,29.1685,29.1879,2300.0
2008-08-27 14:00:00,30.14,30.15,30.1,30.1,1800.0,29.2073,29.217,29.1685,29.1685,1800.0
2008-08-27 14:05:00,30.09,30.23,30.09,30.19,3500.0,29.1588,29.2945,29.1588,29.2557,3500.0
2008-08-27 14:10:00,30.22,30.24,30.18,30.22,2700.0,29.2848,29.3042,29.246,29.2848,2700.0
2008-08-27 14:15:00,30.22,30.26,30.09,30.26,12000.0,29.2848,29.3236,29.1588,29.3236,12000.0
2008-08-27 14:20:00,30.26,30.26,30.13,30.19,4000.0,29.3236,29.3236,29.1976,29.2557,4000.0
2008-08-27 14:25:00,30.19,30.2,30.16,30.18,2100.0,29.2557,29.2654,29.2267,29.246,2100.0
2008-08-27 14:30:00,30.17,30.19,30.17,30.19,1300.0,29.2363,29.2557,29.2363,29.2557,1300.0
2008-08-27 14:35:00,30.19,30.2,30.13,30.19,2500.0,29.2557,29.2654,29.1976,29.2557,2500.0
2008-08-27 14:40:00,30.18,30.21,30.15,30.15,8000.0,29.246,29.2751,29.217,29.217,8000.0
2008-08-27 14:45:00,30.14,30.21,30.05,30.07,13900.0,29.2073,29.2751,29.1201,29.1394,13900.0
2008-08-27 14:50:00,30.06,30.17,29.99,30.1,10100.0,29.1297,29.2363,29.0619,29.1685,10100.0
2008-08-27 14:55:00,30.11,30.13,30.01,30.01,2300.0,29.1782,29.1976,29.0813,29.0813,2300.0
2008-08-27 15:00:00,30.04,30.1,30.0,30.02,5000.0,29.1104,29.1685,29.0716,29.091,5000.0
2008-08-27 15:05:00,30.06,30.2,30.04,30.17,3000.0,29.1297,29.2654,29.1104,29.2363,3000.0
2008-08-27 15:10:00,30.15,30.15,30.0,30.0,1400.0,29.217,29.217,29.0716,29.0716,1400.0
2008-08-27 15:15:00,30.04,30.04,29.96,29.97,13700.0,29.1104,29.1104,29.0328,29.0425,13700.0
2008-08-27 15:20:00,29.96,30.0,29.95,29.99,4400.0,29.0328,29.0716,29.0232,29.0619,4400.0
2008-08-27 15:25:00,30.0,30.0,29.87,29.87,2700.0,29.0716,29.0716,28.9456,28.9456,2700.0
2008-08-27 15:30:00,29.88,29.94,29.73,29.92,6700.0,28.9553,29.0135,28.81,28.9941,6700.0
2008-08-27 15:35:00,29.93,29.93,29.85,29.88,1700.0,29.0038,29.0038,28.9262,28.9553,1700.0
2008-08-27 15:40:00,29.89,30.0,29.88,30.0,2600.0,28.965,29.0716,28.9553,29.0716,2600.0
2008-08-27 15:45:00,30.0,30.0,29.92,29.95,9700.0,29.0716,29.0716,28.9941,29.0232,9700.0
2008-08-27 15:50:00,29.96,30.0,29.93,29.96,4800.0,29.0328,29.0716,29.0038,29.0328,4800.0
2008-08-27 15:55:00,29.99,30.0,29.96,29.99,4700.0,29.0619,29.0716,29.0328,29.0619,4700.0
2008-08-28 09:30:00,30.06,30.4,30.06,30.4,9400.0,29.1297,29.4592,29.1297,29.4592,9400.0
2008-08-28 09:35:00,30.35,30.48,30.25,30.25,1500.0,29.4108,29.5368,29.3139,29.3139,1500.0
2008-08-28 09:40:00,30.15,30.44,30.13,30.39,49000.0,29.217,29.498,29.1976,29.4495,49000.0
2008-08-28 09:45:00,30.44,30.85,30.44,30.63,13700.0,29.498,29.8953,29.498,29.6821,13700.0
2008-08-28 09:50:00,30.62,30.95,30.6,30.8,8300.0,29.6724,29.9922,29.653,29.8468,8300.0
2008-08-28 09:55:00,30.75,30.88,30.59,30.59,20700.0,29.7984,29.9244,29.6433,29.6433,20700.0
2008-08-28 10:00:00,30.8,30.81,30.61,30.61,700.0,29.8468,29.8565,29.6627,29.6627,700.0
2008-08-28 10:05:00,30.68,30.79,30.68,30.75,2100.0,29.7306,29.8372,29.7306,29.7984,2100.0
2008-08-28 10:10:00,30.71,30.73,30.65,30.65,1600.0,29.7596,29.779,29.7015,29.7015,1600.0
2008-08-28 10:15:00,30.65,30.65,30.65,30.65,300.0,29.7015,29.7015,29.7015,29.7015,300.0
2008-08-28 10:20:00,30.65,30.71,30.6,30.71,3900.0,29.7015,29.7596,29.653,29.7596,3900.0
2008-08-28 10:25:00,30.71,30.9,30.71,30.86,2200.0,29.7596,29.9438,29.7596,29.905,2200.0
2008-08-28 10:30:00,30.87,30.91,30.82,30.82,2700.0,29.9147,29.9534,29.8662,29.8662,2700.0
2008-08-28 10:35:00,30.82,30.82,30.72,30.72,3800.0,29.8662,29.8662,29.7693,29.7693,3800.0
2008-08-28 10:40:00,30.74,30.88,30.72,30.87,4700.0,29.7887,29.9244,29.7693,29.9147,4700.0
2008-08-28 10:45:00,30.82,30.86,30.72,30.73,9000.0,29.8662,29.905,29.7693,29.779,9000.0
2008-08-28 10:50:00,30.73,30.82,30.72,30.75,2900.0,29.779,29.8662,29.7693,29.7984,2900.0
2008-08-28 10:55:00,30.73,30.82,30.73,30.82,500.0,29.779,29.8662,29.779,29.8662,500.0
2008-08-28 11:00:00,30.83,30.84,30.73,30.73,4400.0,29.8759,29.8856,29.779,29.779,4400.0
2008-08-28 11:05:00,30.75,30.79,30.75,30.79,1900.0,29.7984,29.8372,29.7984,29.8372,1900.0
2008-08-28 11:10:00,30.79,30.8,30.78,30.8,2300.0,29.8372,29.8468,29.8275,29.8468,2300.0
2008-08-28 11:15:00,30.8,30.85,30.78,30.82,6400.0,29.8468,29.8953,29.8275,29.8662,6400.0
2008-08-28 11:20:00,30.82,30.82,30.75,30.78,4500.0,29.8662,29.8662,29.7984,29.8275,4500.0
2008-08-28 11:25:00,30.78,30.79,30.74,30.77,1800.0,29.8275,29.8372,29.7887,29.8178,1800.0
2008-08-28 11:30:00,30.8,30.81,30.76,30.81,2400.0,29.8468,29.8565,29.8081,29.8565,2400.0
2008-08-28 11:35:00,30.82,30.82,30.77,30.8,3700.0,29.8662,29.8662,29.8178,29.8468,3700.0
2008-08-28 11:40:00,30.82,30.82,30.77,30.81,3100.0,29.8662,29.8662,29.8178,29.8565,3100.0
2008-08-28 11:45:00,30.81,30.83,30.79,30.82,3400.0,29.8565,29.8759,29.8372,29.8662,3400.0
2008-08-28 11:50:00,30.82,30.83,30.79,30.82,3900.0,29.8662,29.8759,29.8372,29.8662,3900.0
2008-08-28 11:55:00,30.82,30.83,30.77,30.77,2400.0,29.8662,29.8759,29.8178,29.8178,2400.0
2008-08-28 12:00:00,30.82,30.83,30.78,30.78,2700.0,29.8662,29.8759,29.8275,29.8275,2700.0
2008-08-28 12:05:00,30.81,30.82,30.81,30.81,700.0,29.8565,29.8662,29.8565,29.8565,700.0
2008-08-28 12:10:00,30.82,30.85,30.8,30.84,4400.0,29.8662,29.8953,29.8468,29.8856,4400.0
2008-08-28 12:15:00,30.87,30.92,30.87,30.92,4600.0,29.9147,29.9631,29.9147,29.9631,4600.0
2008-08-28 12:20:00,30.92,31.0,30.92,30.99,1200.0,29.9631,30.0407,29.9631,30.031,1200.0
2008-08-28 12:25:00,30.99,31.07,30.98,31.02,5500.0,30.031,30.1085,30.0213,30.06,5500.0
2008-08-28 12:30:00,31.03,31.06,31.0,31.0,5800.0,30.0697,30.0988,30.0407,30.0407,5800.0
2008-08-28 12:35:00,31.0,31.06,31.0,31.03,4000.0,30.0407,30.0988,30.0407,30.0697,4000.0
2008-08-28 12:40:00,31.05,31.1,31.0,31.0,4600.0,30.0891,30.1376,30.0407,30.0407,4600.0
2008-08-28 12:45:00,31.0,31.06,30.99,31.0,7100.0,30.0407,30.0988,30.031,30.0407,7100.0
2008-08-28 12:50:00,31.0,31.03,30.94,31.0,6900.0,30.0407,30.0697,29.9825,30.0407,6900.0
2008-08-28 12:55:00,31.01,31.01,30.89,30.98,6900.0,30.0503,30.0503,29.9341,30.0213,6900.0
2008-08-28 13:00:00,30.96,30.96,30.88,30.88,2100.0,30.0019,30.0019,29.9244,29.9244,2100.0
2008-08-28 13:05:00,30.87,31.01,30.85,31.01,3500.0,29.9147,30.0503,29.8953,30.0503,3500.0
2008-08-28 13:10:00,31.01,31.03,30.97,31.0,3600.0,30.0503,30.0697,30.0116,30.0407,3600.0
2008-08-28 13:15:00,31.0,31.0,30.9,30.94,5800.0,30.0407,30.0407,29.9438,29.9825,5800.0
2008-08-28 13:20:00,30.9,31.0,30.9,30.95,5800.0,29.9438,30.0407,29.9438,29.9922,5800.0
2008-08-28 13:25:00,30.99,31.03,30.99,31.03,1300.0,30.031,30.0697,30.031,30.0697,1300.0
2008-08-28 13:30:00,31.03,31.05,31.01,31.03,10000.0,30.0697,30.0891,30.0503,30.0697,10000.0
2008-08-28 13:35:00,31.03,31.09,30.98,31.01,8600.0,30.0697,30.1279,30.0213,30.0503,8600.0
2008-08-28 13:40:00,30.99,31.06,30.99,31.02,6100.0,30.031,30.0988,30.031,30.06,6100.0
2008-08-28 13:45:00,31.03,31.03,31.01,31.03,2800.0,30.0697,30.0697,30.0503,30.0697,2800.0
2008-08-28 13:50:00,31.03,31.03,31.0,31.0,4900.0,30.0697,30.0697,30.0407,30.0407,4900.0
2008-08-28 13:55:00,31.01,31.03,31.01,31.03,2800.0,30.0503,30.0697,30.0503,30.0697,2800.0
2008-08-28 14:00:00,31.03,31.03,31.0,31.02,5300.0,30.0697,30.0697,30.0407,30.06,5300.0
2008-08-28 14:05:00,31.02,31.04,30.97,30.97,8500.0,30.06,30.0794,30.0116,30.0116,8500.0
2008-08-28 14:10:00,31.0,31.04,30.9,30.99,11000.0,30.0407,30.0794,29.9438,30.031,11000.0
2008-08-28 14:15:00,30.99,31.0,30.92,31.0,3400.0,30.031,30.0407,29.9631,30.0407,3400.0
2008-08-28 14:20:00,30.99,31.02,30.93,30.96,4300.0,30.031,30.06,29.9728,30.0019,4300.0
2008-08-28 14:25:00,30.92,30.95,30.91,30.91,800.0,29.9631,29.9922,29.9534,29.9534,800.0
2008-08-28 14:30:00,30.91,31.05,30.89,31.0,8100.0,29.9534,30.0891,29.9341,30.0407,8100.0
2008-08-28 14:35:00,31.0,31.0,30.92,30.94,1800.0,30.0407,30.0407,29.9631,29.9825,1800.0
2008-08-28 14:40:00,30.97,30.97,30.89,30.89,3100.0,30.0116,30.0116,29.9341,29.9341,3100.0
2008-08-28 14:45:00,30.94,30.96,30.89,30.96,2100.0,29.9825,30.0019,29.9341,30.0019,2100.0
2008-08-28 14:50:00,30.96,31.06,30.93,31.0,7000.0,30.0019,30.0988,29.9728,30.0407,7000.0
2008-08-28 14:55:00,31.0,31.0,30.99,31.0,4900.0,30.0407,30.0407,30.031,30.0407,4900.0
2008-08-28 15:00:00,30.99,31.05,30.94,31.05,4900.0,30.031,30.0891,29.9825,30.0891,4900.0
2008-08-28 15:05:00,31.07,31.09,31.0,31.07,2900.0,30.1085,30.1279,30.0407,30.1085,2900.0
2008-08-28 15:10:00,31.09,31.2,31.07,31.14,9500.0,30.1279,30.2345,30.1085,30.1763,9500.0
2008-08-28 15:15:00,31.18,31.28,31.13,31.21,6600.0,30.2151,30.312,30.1666,30.2442,6600.0
2008-08-28 15:20:00,31.23,31.23,31.05,31.14,5600.0,30.2635,30.2635,30.0891,30.1763,5600.0
2008-08-28 15:25:00,31.14,31.15,31.02,31.08,6700.0,30.1763,30.186,30.06,30.1182,6700.0
2008-08-28 15:30:00,31.07,31.08,30.96,30.97,14500.0,30.1085,30.1182,30.0019,30.0116,14500.0
2008-08-28 15:35:00,30.98,31.01,30.95,31.0,7500.0,30.0213,30.0503,29.9922,30.0407,7500.0
2008-08-28 15:40:00,31.0,31.0,30.99,30.99,5100.0,30.0407,30.0407,30.031,30.031,5100.0
2008-08-28 15:45:00,30.99,31.0,30.84,30.97,15700.0,30.031,30.0407,29.8856,30.0116,15700.0
2008-08-28 15:50:00,30.99,31.0,30.98,31.0,14800.0,30.031,30.0407,30.0213,30.0407,14800.0
2008-08-28 15:55:00,31.0,31.09,30.99,31.04,10400.0,30.0407,30.1279,30.031,30.0794,10400.0
2008-08-29 09:30:00,30.79,30.79,30.43,30.51,3400.0,29.8372,29.8372,29.4883,29.5658,3400.0
2008-08-29 09:35:00,30.65,30.66,30.19,30.19,7000.0,29.7015,29.7112,29.2557,29.2557,7000.0
2008-08-29 09:40:00,30.27,30.47,30.2,30.35,4200.0,29.3332,29.5271,29.2654,29.4108,4200.0
2008-08-29 09:45:00,30.37,31.0,30.33,30.99,6600.0,29.4302,30.0407,29.3914,30.031,6600.0
2008-08-29 09:50:00,30.94,30.97,30.58,30.71,2600.0,29.9825,30.0116,29.6337,29.7596,2600.0
2008-08-29 09:55:00,30.69,30.93,30.66,30.78,2600.0,29.7403,29.9728,29.7112,29.8275,2600.0
2008-08-29 10:00:00,30.75,30.78,30.35,30.35,8400.0,29.7984,29.8275,29.4108,29.4108,8400.0
2008-08-29 10:05:00,30.35,30.54,30.3,30.48,4400.0,29.4108,29.5949,29.3623,29.5368,4400.0
2008-08-29 10:10:00,30.49,30.5,30.3,30.32,3600.0,29.5464,29.5561,29.3623,29.3817,3600.0
2008-08-29 10:15:00,30.31,30.35,30.21,30.29,5300.0,29.372,29.4108,29.2751,29.3526,5300.0
2008-08-29 10:20:00,30.25,30.32,30.22,30.31,5100.0,29.3139,29.3817,29.2848,29.372,5100.0
2008-08-29 10:25:00,30.28,30.32,30.28,30.32,400.0,29.3429,29.3817,29.3429,29.3817,400.0
2008-08-29 10:30:00,30.28,30.33,30.27,30.33,2100.0,29.3429,29.3914,29.3332,29.3914,2100.0
2008-08-29 10:35:00,30.28,30.3,30.2,30.21,5200.0,29.3429,29.3623,29.2654,29.2751,5200.0
2008-08-29 10:40:00,30.22,30.23,29.91,29.98,15000.0,29.2848,29.2945,28.9844,29.0522,15000.0
2008-08-29 10:45:00,29.99,30.05,29.97,30.05,5200.0,29.0619,29.1201,29.0425,29.1201,5200.0
2008-08-29 10:50:00,30.04,30.11,30.04,30.11,600.0,29.1104,29.1782,29.1104,29.1782,600.0
2008-08-29 10:55:00,30.09,30.09,30.05,30.05,1000.0,29.1588,29.1588,29.1201,29.1201,1000.0
2008-08-29 11:00:00,30.09,30.09,30.04,30.04,1700.0,29.1588,29.1588,29.1104,29.1104,1700.0
2008-08-29 11:05:00,30.05,30.06,30.04,30.04,1400.0,29.1201,29.1297,29.1104,29.1104,1400.0
2008-08-29 11:10:00,30.04,30.04,30.0,30.01,2300.0,29.1104,29.1104,29.0716,29.0813,2300.0
2008-08-29 11:15:00,30.02,30.11,30.02,30.07,1600.0,29.091,29.1782,29.091,29.1394,1600.0
2008-08-29 11:20:00,30.04,30.04,29.97,29.97,700.0,29.1104,29.1104,29.0425,29.0425,700.0
2008-08-29 11:25:00,29.98,29.99,29.96,29.96,1000.0,29.0522,29.0619,29.0328,29.0328,1000.0
2008-08-29 11:30:00,29.95,30.01,29.94,30.0,3600.0,29.0232,29.0813,29.0135,29.0716,3600.0
2008-08-29 11:35:00,29.99,29.99,29.96,29.96,800.0,29.0619,29.0619,29.0328,29.0328,800.0
2008-08-29 11:40:00,29.95,30.06,29.95,30.06,1300.0,29.0232,29.1297,29.0232,29.1297,1300.0
2008-08-29 11:45:00,30.03,30.04,29.96,29.96,1000.0,29.1007,29.1104,29.0328,29.0328,1000.0
2008-08-29 11:50:00,30.02,30.12,29.99,30.12,1400.0,29.091,29.1879,29.0619,29.1879,1400.0
2008-08-29 11:55:00,30.08,30.08,30.0,30.0,1300.0,29.1491,29.1491,29.0716,29.0716,1300.0
2008-08-29 12:00:00,30.05,30.05,30.0,30.04,900.0,29.1201,29.1201,29.0716,29.1104,900.0
2008-08-29 12:05:00,30.02,30.02,29.97,29.98,3900.0,29.091,29.091,29.0425,29.0522,3900.0
2008-08-29 12:10:00,29.98,30.0,29.97,29.97,2500.0,29.0522,29.0716,29.0425,29.0425,2500.0
2008-08-29 12:15:00,29.97,30.01,29.97,30.01,3100.0,29.0425,29.0813,29.0425,29.0813,3100.0
2008-08-29 12:20:00,30.03,30.05,29.99,30.01,1500.0,29.1007,29.1201,29.0619,29.0813,1500.0
2008-08-29 12:25:00,30.0,30.09,30.0,30.05,2700.0,29.0716,29.1588,29.0716,29.1201,2700.0
2008-08-29 12:30:00,30.0,30.02,30.0,30.0,700.0,29.0716,29.091,29.0716,29.0716,700.0
2008-08-29 12:35:00,30.01,30.01,30.0,30.01,700.0,29.0813,29.0813,29.0716,29.0813,700.0
2008-08-29 12:40:00,30.01,30.01,29.99,29.99,1100.0,29.0813,29.0813,29.0619,29.0619,1100.0
2008-08-29 12:45:00,30.02,30.02,30.0,30.0,800.0,29.091,29.091,29.0716,29.0716,800.0
2008-08-29 12:50:00,30.0,30.09,30.0,30.09,1800.0,29.0716,29.1588,29.0716,29.1588,1800.0
2008-08-29 12:55:00,30.07,30.07,30.04,30.04,700.0,29.1394,29.1394,29.1104,29.1104,700.0
2008-08-29 13:00:00,30.04,30.08,30.0,30.07,6200.0,29.1104,29.1491,29.0716,29.1394,6200.0
2008-08-29 13:05:00,30.07,30.07,30.01,30.07,3000.0,29.1394,29.1394,29.0813,29.1394,3000.0
2008-08-29 13:10:00,30.03,30.04,30.03,30.04,700.0,29.1007,29.1104,29.1007,29.1104,700.0
2008-08-29 13:15:00,30.05,30.08,30.05,30.06,600.0,29.1201,29.1491,29.1201,29.1297,600.0
2008-08-29 13:20:00,30.04,30.05,30.03,30.03,600.0,29.1104,29.1201,29.1007,29.1007,600.0
2008-08-29 13:25:00,30.08,30.08,30.0,30.0,2600.0,29.1491,29.1491,29.0716,29.0716,2600.0
2008-08-29 13:30:00,30.07,30.07,30.03,30.07,600.0,29.1394,29.1394,29.1007,29.1394,600.0
2008-08-29 13:35:00,30.06,30.06,30.03,30.03,300.0,29.1297,29.1297,29.1007,29.1007,300.0
2008-08-29 13:40:00,30.05,30.23,30.05,30.23,3600.0,29.1201,29.2945,29.1201,29.2945,3600.0
2008-08-29 13:45:00,30.23,30.29,30.2,30.29,6100.0,29.2945,29.3526,29.2654,29.3526,6100.0
2008-08-29 13:50:00,30.26,30.27,30.24,30.24,800.0,29.3236,29.3332,29.3042,29.3042,800.0
2008-08-29 13:55:00,30.24,30.33,30.24,30.33,900.0,29.3042,29.3914,29.3042,29.3914,900.0
2008-08-29 14:00:00,30.35,30.35,30.25,30.25,1300.0,29.4108,29.4108,29.3139,29.3139,1300.0
2008-08-29 14:05:00,30.25,30.26,30.21,30.26,1600.0,29.3139,29.3236,29.2751,29.3236,1600.0
2008-08-29 14:10:00,30.22,30.25,30.18,30.25,3500.0,29.2848,29.3139,29.246,29.3139,3500.0
2008-08-29 14:15:00,30.25,30.27,30.22,30.27,2500.0,29.3139,29.3332,29.2848,29.3332,2500.0
2008-08-29 14:20:00,30.25,30.48,30.25,30.48,8600.0,29.3139,29.5368,29.3139,29.5368,8600.0
2008-08-29 14:25:00,30.48,30.55,30.47,30.55,4900.0,29.5368,29.6046,29.5271,29.6046,4900.0
2008-08-29 14:30:00,30.55,30.55,30.5,30.52,6300.0,29.6046,29.6046,29.5561,29.5755,6300.0
2008-08-29 14:35:00,30.51,30.56,30.51,30.55,900.0,29.5658,29.6143,29.5658,29.6046,900.0
2008-08-29 14:40:00,30.53,30.58,30.5,30.58,1400.0,29.5852,29.6337,29.5561,29.6337,1400.0
2008-08-29 14:45:00,30.59,30.59,30.55,30.56,900.0,29.6433,29.6433,29.6046,29.6143,900.0
2008-08-29 14:50:00,30.59,30.6,30.58,30.6,700.0,29.6433,29.653,29.6337,29.653,700.0
2008-08-29 14:55:00,30.61,30.67,30.56,30.56,1900.0,29.6627,29.7209,29.6143,29.6143,1900.0
2008-08-29 15:00:00,30.57,30.6,30.46,30.5,4000.0,29.624,29.653,29.5174,29.5561,4000.0
2008-08-29 15:05:00,30.5,30.53,30.46,30.53,3900.0,29.5561,29.5852,29.5174,29.5852,3900.0
2008-08-29 15:10:00,30.5,30.53,30.47,30.5,3800.0,29.5561,29.5852,29.5271,29.5561,3800.0
2008-08-29 15:15:00,30.5,30.56,30.47,30.56,3800.0,29.5561,29.6143,29.5271,29.6143,3800.0
2008-08-29 15:20:00,30.56,30.66,30.54,30.66,2800.0,29.6143,29.7112,29.5949,29.7112,2800.0
2008-08-29 15:25:00,30.64,30.64,30.57,30.59,3400.0,29.6918,29.6918,29.624,29.6433,3400.0
2008-08-29 15:30:00,30.59,30.67,30.59,30.67,7100.0,29.6433,29.7209,29.6433,29.7209,7100.0
2008-08-29 15:35:00,30.65,30.83,30.65,30.72,7500.0,29.7015,29.8759,29.7015,29.7693,7500.0
2008-08-29 15:40:00,30.79,30.79,30.68,30.75,8200.0,29.8372,29.8372,29.7306,29.7984,8200.0
2008-08-29 15:45:00,30.75,30.77,30.69,30.77,9100.0,29.7984,29.8178,29.7403,29.8178,9100.0
2008-08-29 15:50:00,30.77,30.92,30.74,30.75,16500.0,29.8178,29.9631,29.7887,29.7984,16500.0
2008-08-29 15:55:00,30.75,30.87,30.71,30.86,22100.0,29.7984,29.9147,29.7596,29.905,22100.0
2008-09-02 09:30:00,31.41,31.43,31.18,31.36,8900.0,30.438,30.4574,30.2151,30.3895,8900.0
2008-09-02 09:35:00,31.31,31.37,30.66,30.87,9100.0,30.3411,30.3992,29.7112,29.9147,9100.0
2008-09-02 09:40:00,30.83,31.43,30.81,31.41,12800.0,29.8759,30.4574,29.8565,30.438,12800.0
2008-09-02 09:45:00,31.4,31.43,30.85,31.11,7500.0,30.4283,30.4574,29.8953,30.1473,7500.0
2008-09-02 09:50:00,31.15,31.21,31.07,31.08,1400.0,30.186,30.2442,30.1085,30.1182,1400.0
2008-09-02 09:55:00,31.15,31.27,31.02,31.02,3600.0,30.186,30.3023,30.06,30.06,3600.0
2008-09-02 10:00:00,31.03,31.31,31.0,31.1,14000.0,30.0697,30.3411,30.0407,30.1376,14000.0
2008-09-02 10:05:00,31.07,31.07,30.83,30.83,3800.0,30.1085,30.1085,29.8759,29.8759,3800.0
2008-09-02 10:10:00,30.85,30.88,30.64,30.7,6300.0,29.8953,29.9244,29.6918,29.7499,6300.0
2008-09-02 10:15:00,30.74,30.79,30.65,30.72,3100.0,29.7887,29.8372,29.7015,29.7693,3100.0
2008-09-02 10:20:00,30.69,30.69,30.33,30.41,6300.0,29.7403,29.7403,29.3914,29.4689,6300.0
2008-09-02 10:25:00,30.41,30.53,30.31,30.44,2900.0,29.4689,29.5852,29.372,29.498,2900.0
2008-09-02 10:30:00,30.41,30.44,30.34,30.44,1200.0,29.4689,29.498,29.4011,29.498,1200.0
2008-09-02 10:35:00,30.41,30.48,30.41,30.48,800.0,29.4689,29.5368,29.4689,29.5368,800.0
2008-09-02 10:40:00,30.42,30.42,30.26,30.29,3100.0,29.4786,29.4786,29.3236,29.3526,3100.0
2008-09-02 10:45:00,30.31,30.31,30.24,30.25,1300.0,29.372,29.372,29.3042,29.3139,1300.0
2008-09-02 10:50:00,30.29,30.39,30.29,30.3,4400.0,29.3526,29.4495,29.3526,29.3623,4400.0
2008-09-02 10:55:00,30.32,30.48,30.32,30.48,1000.0,29.3817,29.5368,29.3817,29.5368,1000.0
2008-09-02 11:00:00,30.48,30.52,30.48,30.5,2000.0,29.5368,29.5755,29.5368,29.5561,2000.0
2008-09-02 11:05:00,30.45,30.49,30.45,30.46,1600.0,29.5077,29.5464,29.5077,29.5174,1600.0
2008-09-02 11:10:00,30.5,30.56,30.49,30.54,2600.0,29.5561,29.6143,29.5464,29.5949,2600.0
2008-09-02 11:15:00,30.63,30.71,30.61,30.71,1900.0,29.6821,29.7596,29.6627,29.7596,1900.0
2008-09-02 11:20:00,30.66,30.7,30.52,30.52,1800.0,29.7112,29.7499,29.5755,29.5755,1800.0
2008-09-02 11:25:00,30.58,30.72,30.54,30.69,2500.0,29.6337,29.7693,29.5949,29.7403,2500.0
2008-09-02 11:30:00,30.7,30.71,30.67,30.7,2400.0,29.7499,29.7596,29.7209,29.7499,2400.0
2008-09-02 11:35:00,30.7,30.8,30.66,30.8,1900.0,29.7499,29.8468,29.7112,29.8468,1900.0
2008-09-02 11:40:00,30.86,30.87,30.83,30.87,3300.0,29.905,29.9147,29.8759,29.9147,3300.0
2008-09-02 11:45:00,30.87,30.87,30.71,30.71,1300.0,29.9147,29.9147,29.7596,29.7596,1300.0
2008-09-02 11:50:00,30.73,30.74,30.72,30.72,1000.0,29.779,29.7887,29.7693,29.7693,1000.0
2008-09-02 11:55:00,30.7,30.73,30.6,30.68,2600.0,29.7499,29.779,29.653,29.7306,2600.0
2008-09-02 12:00:00,30.6,30.61,30.53,30.59,2800.0,29.653,29.6627,29.5852,29.6433,2800.0
2008-09-02 12:05:00,30.58,30.65,30.58,30.61,2000.0,29.6337,29.7015,29.6337,29.6627,2000.0
2008-09-02 12:10:00,30.64,30.64,30.53,30.62,3100.0,29.6918,29.6918,29.5852,29.6724,3100.0
2008-09-02 12:15:00,30.59,30.59,30.4,30.41,5200.0,29.6433,29.6433,29.4592,29.4689,5200.0
2008-09-02 12:20:00,30.38,30.39,30.22,30.22,4000.0,29.4398,29.4495,29.2848,29.2848,4000.0
2008-09-02 12:25:00,30.24,30.24,30.07,30.07,1200.0,29.3042,29.3042,29.1394,29.1394,1200.0
2008-09-02 12:30:00,30.12,30.28,30.1,30.17,4100.0,29.1879,29.3429,29.1685,29.2363,4100.0
2008-09-02 12:35:00,30.18,30.18,30.07,30.12,600.0,29.246,29.246,29.1394,29.1879,600.0
2008-09-02 12:40:00,30.08,30.08,30.0,30.04,2800.0,29.1491,29.1491,29.0716,29.1104,2800.0
2008-09-02 12:45:00,30.04,30.12,30.04,30.12,1400.0,29.1104,29.1879,29.1104,29.1879,1400.0
2008-09-02 12:50:00,30.11,30.38,30.1,30.25,4600.0,29.1782,29.4398,29.1685,29.3139,4600.0
2008-09-02 12:55:00,30.25,30.25,30.23,30.24,1400.0,29.3139,29.3139,29.2945,29.3042,1400.0
2008-09-02 13:00:00,30.24,30.24,30.19,30.2,400.0,29.3042,29.3042,29.2557,29.2654,400.0
2008-09-02 13:05:00,30.2,30.22,30.13,30.2,1200.0,29.2654,29.2848,29.1976,29.2654,1200.0
2008-09-02 13:10:00,30.21,30.22,30.21,30.22,400.0,29.2751,29.2848,29.2751,29.2848,400.0
2008-09-02 13:15:00,30.25,30.25,30.18,30.18,1000.0,29.3139,29.3139,29.246,29.246,1000.0
2008-09-02 13:20:00,30.18,30.19,30.13,30.15,1400.0,29.246,29.2557,29.1976,29.217,1400.0
2008-09-02 13:25:00,30.16,30.17,30.14,30.14,1000.0,29.2267,29.2363,29.2073,29.2073,1000.0
2008-09-02 13:30:00,30.15,30.23,30.15,30.23,3900.0,29.217,29.2945,29.217,29.2945,3900.0
2008-09-02 13:35:00,30.23,30.23,30.17,30.17,400.0,29.2945,29.2945,29.2363,29.2363,400.0
2008-09-02 13:40:00,30.17,30.17,30.02,30.04,3000.0,29.2363,29.2363,29.091,29.1104,3000.0
2008-09-02 13:45:00,30.03,30.05,29.95,29.96,14100.0,29.1007,29.1201,29.0232,29.0328,14100.0
2008-09-02 13:50:00,29.95,29.95,29.72,29.75,11600.0,29.0232,29.0232,28.8003,28.8293,11600.0
2008-09-02 13:55:00,29.78,29.8,29.76,29.77,1300.0,28.8584,28.8778,28.839,28.8487,1300.0
2008-09-02 14:00:00,29.79,29.79,29.67,29.77,4100.0,28.8681,28.8681,28.7518,28.8487,4100.0
2008-09-02 14:05:00,29.78,29.96,29.78,29.96,5100.0,28.8584,29.0328,28.8584,29.0328,5100.0
2008-09-02 14:10:00,29.93,29.96,29.81,29.94,8300.0,29.0038,29.0328,28.8875,29.0135,8300.0
2008-09-02 14:15:00,29.92,30.0,29.81,29.88,4100.0,28.9941,29.0716,28.8875,28.9553,4100.0
2008-09-02 14:20:00,29.92,30.01,29.88,30.0,6800.0,28.9941,29.0813,28.9553,29.0716,6800.0
2008-09-02 14:25:00,30.02,30.11,29.86,29.9,6700.0,29.091,29.1782,28.9359,28.9747,6700.0
2008-09-02 14:30:00,29.88,29.99,29.88,29.93,1400.0,28.9553,29.0619,28.9553,29.0038,1400.0
2008-09-02 14:35:00,29.92,29.94,29.9,29.91,2400.0,28.9941,29.0135,28.9747,28.9844,2400.0
2008-09-02 14:40:00,29.92,29.94,29.9,29.9,5100.0,28.9941,29.0135,28.9747,28.9747,5100.0
2008-09-02 14:45:00,29.92,29.99,29.88,29.93,7600.0,28.9941,29.0619,28.9553,29.0038,7600.0
2008-09-02 14:50:00,29.92,29.92,29.86,29.91,4400.0,28.9941,28.9941,28.9359,28.9844,4400.0
2008-09-02 14:55:00,29.9,29.91,29.78,29.86,5000.0,28.9747,28.9844,28.8584,28.9359,5000.0
2008-09-02 15:00:00,29.83,29.83,29.75,29.75,3200.0,28.9069,28.9069,28.8293,28.8293,3200.0
2008-09-02 15:05:00,29.68,29.77,29.68,29.77,2400.0,28.7615,28.8487,28.7615,28.8487,2400.0
2008-09-02 15:10:00,29.76,29.78,29.61,29.68,6400.0,28.839,28.8584,28.6937,28.7615,6400.0
2008-09-02 15:15:00,29.68,29.78,29.63,29.65,2400.0,28.7615,28.8584,28.7131,28.7324,2400.0
2008-09-02 15:20:00,29.63,29.74,29.63,29.73,4000.0,28.7131,28.8197,28.7131,28.81,4000.0
2008-09-02 15:25:00,29.75,29.75,29.6,29.64,6500.0,28.8293,28.8293,28.684,28.7227,6500.0
2008-09-02 15:30:00,29.64,29.64,29.56,29.57,5400.0,28.7227,28.7227,28.6452,28.6549,5400.0
2008-09-02 15:35:00,29.57,29.57,29.52,29.56,5400.0,28.6549,28.6549,28.6065,28.6452,5400.0
2008-09-02 15:40:00,29.54,29.54,29.41,29.47,4800.0,28.6258,28.6258,28.4999,28.558,4800.0
2008-09-02 15:45:00,29.46,29.53,29.4,29.49,7500.0,28.5483,28.6162,28.4902,28.5774,7500.0
2008-09-02 15:50:00,29.52,29.64,29.49,29.64,4400.0,28.6065,28.7227,28.5774,28.7227,4400.0
2008-09-02 15:55:00,29.63,29.73,29.59,29.72,16900.0,28.7131,28.81,28.6743,28.8003,16900.0
2008-09-03 09:30:00,30.1,30.1,29.5,29.5,2800.0,29.1685,29.1685,28.5871,28.5871,2800.0
2008-09-03 09:35:00,29.51,29.51,29.11,29.11,6300.0,28.5968,28.5968,28.2091,28.2091,6300.0
2008-09-03 09:40:00,29.11,29.22,29.07,29.15,4400.0,28.2091,28.3157,28.1704,28.2479,4400.0
2008-09-03 09:45:00,29.13,29.27,29.08,29.27,3200.0,28.2285,28.3642,28.1801,28.3642,3200.0
2008-09-03 09:50:00,29.33,29.55,29.33,29.44,4200.0,28.4223,28.6355,28.4223,28.5289,4200.0
2008-09-03 09:55:00,29.5,29.6,29.45,29.53,1900.0,28.5871,28.684,28.5386,28.6162,1900.0
2008-09-03 10:00:00,29.57,29.78,29.52,29.67,3300.0,28.6549,28.8584,28.6065,28.7518,3300.0
2008-09-03 10:05:00,29.6,29.72,29.53,29.53,11500.0,28.684,28.8003,28.6162,28.6162,11500.0
2008-09-03 10:10:00,29.57,29.59,29.5,29.5,2700.0,28.6549,28.6743,28.5871,28.5871,2700.0
2008-09-03 10:15:00,29.57,29.58,29.39,29.39,6400.0,28.6549,28.6646,28.4805,28.4805,6400.0
2008-09-03 10:20:00,29.32,29.41,29.3,29.41,1600.0,28.4126,28.4999,28.3933,28.4999,1600.0
2008-09-03 10:25:00,29.42,29.43,29.22,29.32,1900.0,28.5096,28.5192,28.3157,28.4126,1900.0
2008-09-03 10:30:00,29.26,29.29,29.19,29.23,2300.0,28.3545,28.3836,28.2867,28.3254,2300.0
2008-09-03 10:35:00,29.23,29.3,29.19,29.23,7300.0,28.3254,28.3933,28.2867,28.3254,7300.0
2008-09-03 10:40:00,29.28,29.31,29.24,29.25,2700.0,28.3739,28.403,28.3351,28.3448,2700.0
2008-09-03 10:45:00,29.25,29.29,29.2,29.26,2700.0,28.3448,28.3836,28.2964,28.3545,2700.0
2008-09-03 10:50:00,29.17,29.23,29.05,29.07,3500.0,28.2673,28.3254,28.151,28.1704,3500.0
2008-09-03 10:55:00,29.07,29.19,29.05,29.14,1800.0,28.1704,28.2867,28.151,28.2382,1800.0
2008-09-03 11:00:00,29.15,29.15,29.1,29.1,2100.0,28.2479,28.2479,28.1995,28.1995,2100.0
2008-09-03 11:05:00,29.1,29.12,29.02,29.02,4600.0,28.1995,28.2188,28.1219,28.1219,4600.0
2008-09-03 11:10:00,29.02,29.03,28.85,28.92,6600.0,28.1219,28.1316,27.9572,28.025,6600.0
2008-09-03 11:15:00,28.92,28.95,28.85,28.87,7200.0,28.025,28.0541,27.9572,27.9766,7200.0
2008-09-03 11:20:00,28.86,28.96,28.85,28.95,19500.0,27.9669,28.0638,27.9572,28.0541,19500.0
2008-09-03 11:25:00,28.92,28.97,28.91,28.94,2200.0,28.025,28.0735,28.0153,28.0444,2200.0
2008-09-03 11:30:00,28.94,28.94,28.85,28.86,4900.0,28.0444,28.0444,27.9572,27.9669,4900.0
2008-09-03 11:35:00,28.86,28.86,28.71,28.75,7200.0,27.9669,27.9669,27.8215,27.8603,7200.0
2008-09-03 11:40:00,28.72,28.75,28.5,28.61,9100.0,27.8312,27.8603,27.618,27.7246,9100.0
2008-09-03 11:45:00,28.62,28.64,28.58,28.58,700.0,27.7343,27.7537,27.6955,27.6955,700.0
2008-09-03 11:50:00,28.56,28.56,28.56,28.56,300.0,27.6762,27.6762,27.6762,27.6762,300.0
2008-09-03 11:55:00,28.53,28.63,28.5,28.63,3100.0,27.6471,27.744,27.618,27.744,3100.0
2008-09-03 12:00:00,28.57,28.62,28.53,28.62,3100.0,27.6859,27.7343,27.6471,27.7343,3100.0
2008-09-03 12:05:00,28.64,28.71,28.61,28.71,6500.0,27.7537,27.8215,27.7246,27.8215,6500.0
2008-09-03 12:10:00,28.71,28.72,28.61,28.69,2700.0,27.8215,27.8312,27.7246,27.8021,2700.0
2008-09-03 12:15:00,28.66,28.66,28.62,28.62,1900.0,27.7731,27.7731,27.7343,27.7343,1900.0
2008-09-03 12:20:00,28.62,28.66,28.55,28.66,1600.0,27.7343,27.7731,27.6665,27.7731,1600.0
2008-09-03 12:25:00,28.65,28.72,28.62,28.69,2000.0,27.7634,27.8312,27.7343,27.8021,2000.0
2008-09-03 12:30:00,28.66,28.8,28.65,28.74,3000.0,27.7731,27.9087,27.7634,27.8506,3000.0
2008-09-03 12:35:00,28.73,28.8,28.73,28.79,3200.0,27.8409,27.9087,27.8409,27.8991,3200.0
2008-09-03 12:40:00,28.81,28.81,28.72,28.72,2400.0,27.9184,27.9184,27.8312,27.8312,2400.0
2008-09-03 12:45:00,28.7,28.71,28.65,28.65,2700.0,27.8118,27.8215,27.7634,27.7634,2700.0
2008-09-03 12:50:00,28.68,28.68,28.59,28.62,1200.0,27.7925,27.7925,27.7052,27.7343,1200.0
2008-09-03 12:55:00,28.59,28.65,28.57,28.6,1700.0,27.7052,27.7634,27.6859,27.7149,1700.0
2008-09-03 13:00:00,28.63,28.63,28.57,28.6,6600.0,27.744,27.744,27.6859,27.7149,6600.0
2008-09-03 13:05:00,28.6,28.64,28.56,28.64,4500.0,27.7149,27.7537,27.6762,27.7537,4500.0
2008-09-03 13:10:00,28.6,28.71,28.6,28.69,2200.0,27.7149,27.8215,27.7149,27.8021,2200.0
2008-09-03 13:15:00,28.7,28.72,28.62,28.63,3800.0,27.8118,27.8312,27.7343,27.744,3800.0
2008-09-03 13:20:00,28.62,28.65,28.51,28.6,11900.0,27.7343,27.7634,27.6277,27.7149,11900.0
2008-09-03 13:25:00,28.55,28.6,28.53,28.6,2900.0,27.6665,27.7149,27.6471,27.7149,2900.0
2008-09-03 13:30:00,28.61,28.69,28.59,28.69,2600.0,27.7246,27.8021,27.7052,27.8021,2600.0
2008-09-03 13:35:00,28.69,28.69,28.65,28.68,1100.0,27.8021,27.8021,27.7634,27.7925,1100.0
2008-09-03 13:40:00,28.67,28.69,28.64,28.68,3300.0,27.7828,27.8021,27.7537,27.7925,3300.0
2008-09-03 13:45:00,28.69,28.8,28.68,28.79,3800.0,27.8021,27.9087,27.7925,27.8991,3800.0
2008-09-03 13:50:00,28.8,28.85,28.8,28.81,1400.0,27.9087,27.9572,27.9087,27.9184,1400.0
2008-09-03 13:55:00,28.81,28.81,28.77,28.77,1700.0,27.9184,27.9184,27.8797,27.8797,1700.0
2008-09-03 14:00:00,28.74,28.85,28.64,28.85,3800.0,27.8506,27.9572,27.7537,27.9572,3800.0
2008-09-03 14:05:00,28.86,28.89,28.76,28.77,3400.0,27.9669,27.996,27.87,27.8797,3400.0
2008-09-03 14:10:00,28.76,28.76,28.61,28.62,3700.0,27.87,27.87,27.7246,27.7343,3700.0
2008-09-03 14:15:00,28.67,28.96,28.67,28.92,18100.0,27.7828,28.0638,27.7828,28.025,18100.0
2008-09-03 14:20:00,28.9,28.9,28.83,28.83,1200.0,28.0056,28.0056,27.9378,27.9378,1200.0
2008-09-03 14:25:00,28.82,28.94,28.82,28.89,1400.0,27.9281,28.0444,27.9281,27.996,1400.0
2008-09-03 14:30:00,28.88,28.88,28.77,28.77,1600.0,27.9863,27.9863,27.8797,27.8797,1600.0
2008-09-03 14:35:00,28.77,28.83,28.69,28.83,3100.0,27.8797,27.9378,27.8021,27.9378,3100.0
2008-09-03 14:40:00,28.81,28.82,28.77,28.8,1400.0,27.9184,27.9281,27.8797,27.9087,1400.0
2008-09-03 14:45:00,28.79,28.82,28.68,28.68,5200.0,27.8991,27.9281,27.7925,27.7925,5200.0
2008-09-03 14:50:00,28.68,28.68,28.56,28.56,2700.0,27.7925,27.7925,27.6762,27.6762,2700.0
2008-09-03 14:55:00,28.58,28.58,28.56,28.56,500.0,27.6955,27.6955,27.6762,27.6762,500.0
2008-09-03 15:00:00,28.59,28.7,28.59,28.67,3900.0,27.7052,27.8118,27.7052,27.7828,3900.0
2008-09-03 15:05:00,28.63,28.63,28.53,28.53,3500.0,27.744,27.744,27.6471,27.6471,3500.0
2008-09-03 15:10:00,28.53,28.65,28.53,28.64,2800.0,27.6471,27.7634,27.6471,27.7537,2800.0
2008-09-03 15:15:00,28.68,28.72,28.33,28.57,6700.0,27.7925,27.8312,27.4533,27.6859,6700.0
2008-09-03 15:20:00,28.66,28.78,28.63,28.75,2900.0,27.7731,27.8894,27.744,27.8603,2900.0
2008-09-03 15:25:00,28.75,28.79,28.63,28.65,6000.0,27.8603,27.8991,27.744,27.7634,6000.0
2008-09-03 15:30:00,28.61,28.78,28.61,28.78,4200.0,27.7246,27.8894,27.7246,27.8894,4200.0
2008-09-03 15:35:00,28.78,28.98,28.77,28.88,5900.0,27.8894,28.0832,27.8797,27.9863,5900.0
2008-09-03 15:40:00,28.86,28.86,28.7,28.78,8400.0,27.9669,27.9669,27.8118,27.8894,8400.0
2008-09-03 15:45:00,28.79,28.85,28.78,28.81,7200.0,27.8991,27.9572,27.8894,27.9184,7200.0
2008-09-03 15:50:00,28.79,28.85,28.76,28.82,6000.0,27.8991,27.9572,27.87,27.9281,6000.0
2008-09-03 15:55:00,28.81,28.99,28.81,28.94,12100.0,27.9184,28.0929,27.9184,28.0444,12100.0
2008-09-04 09:30:00,28.66,28.66,28.35,28.43,8900.0,27.7731,27.7731,27.4727,27.5502,8900.0
2008-09-04 09:35:00,28.43,28.66,28.41,28.5,5100.0,27.5502,27.7731,27.5308,27.618,5100.0
2008-09-04 09:40:00,28.5,28.61,28.5,28.54,3000.0,27.618,27.7246,27.618,27.6568,3000.0
2008-09-04 09:45:00,28.53,28.53,28.33,28.36,5400.0,27.6471,27.6471,27.4533,27.4824,5400.0
2008-09-04 09:50:00,28.36,28.42,28.12,28.13,14400.0,27.4824,27.5405,27.2498,27.2595,14400.0
2008-09-04 09:55:00,28.16,28.24,28.0,28.0,11300.0,27.2885,27.3661,27.1335,27.1335,11300.0
2008-09-04 10:00:00,28.0,28.06,27.86,28.06,11300.0,27.1335,27.1916,26.9978,27.1916,11300.0
2008-09-04 10:05:00,28.06,28.16,28.05,28.16,1800.0,27.1916,27.2885,27.182,27.2885,1800.0
2008-09-04 10:10:00,28.12,28.26,28.07,28.07,2900.0,27.2498,27.3855,27.2013,27.2013,2900.0
2008-09-04 10:15:00,28.06,28.08,28.01,28.05,2800.0,27.1916,27.211,27.1432,27.182,2800.0
2008-09-04 10:20:00,28.08,28.08,27.86,27.9,4100.0,27.211,27.211,26.9978,27.0366,4100.0
2008-09-04 10:25:00,27.89,27.95,27.82,27.88,1900.0,27.0269,27.085,26.9591,27.0172,1900.0
2008-09-04 10:30:00,27.86,27.89,27.5,27.55,13600.0,26.9978,27.0269,26.649,26.6974,13600.0
2008-09-04 10:35:00,27.51,27.58,27.38,27.44,6000.0,26.6587,26.7265,26.5327,26.5908,6000.0
2008-09-04 10:40:00,27.44,27.44,27.26,27.26,5600.0,26.5908,26.5908,26.4164,26.4164,5600.0
2008-09-04 10:45:00,27.26,27.32,27.05,27.07,11500.0,26.4164,26.4745,26.2129,26.2323,11500.0
2008-09-04 10:50:00,27.07,27.24,27.01,27.1,9700.0,26.2323,26.397,26.1741,26.2614,9700.0
2008-09-04 10:55:00,27.07,27.11,27.01,27.1,25900.0,26.2323,26.271,26.1741,26.2614,25900.0
2008-09-04 11:00:00,27.06,27.21,27.0,27.0,10800.0,26.2226,26.3679,26.1644,26.1644,10800.0
2008-09-04 11:05:00,27.01,27.04,26.94,26.94,15100.0,26.1741,26.2032,26.1063,26.1063,15100.0
2008-09-04 11:10:00,26.99,27.07,26.91,26.91,4100.0,26.1548,26.2323,26.0772,26.0772,4100.0
2008-09-04 11:15:00,26.91,26.91,26.68,26.73,17600.0,26.0772,26.0772,25.8543,25.9028,17600.0
2008-09-04 11:20:00,26.77,26.92,26.62,26.92,10600.0,25.9416,26.0869,25.7962,26.0869,10600.0
2008-09-04 11:25:00,26.96,26.96,26.85,26.9,1800.0,26.1257,26.1257,26.0191,26.0675,1800.0
2008-09-04 11:30:00,26.9,26.9,26.77,26.82,3500.0,26.0675,26.0675,25.9416,25.99,3500.0
2008-09-04 11:35:00,26.81,26.85,26.8,26.8,2900.0,25.9803,26.0191,25.9706,25.9706,2900.0
2008-09-04 11:40:00,26.8,26.91,26.79,26.91,3700.0,25.9706,26.0772,25.9609,26.0772,3700.0
2008-09-04 11:45:00,26.91,26.92,26.78,26.8,7200.0,26.0772,26.0869,25.9513,25.9706,7200.0
2008-09-04 11:50:00,26.83,26.95,26.8,26.94,6500.0,25.9997,26.116,25.9706,26.1063,6500.0
2008-09-04 11:55:00,26.94,26.94,26.84,26.85,4800.0,26.1063,26.1063,26.0094,26.0191,4800.0
2008-09-04 12:00:00,26.89,26.99,26.89,26.97,3400.0,26.0578,26.1548,26.0578,26.1354,3400.0
2008-09-04 12:05:00,26.98,27.01,26.97,27.01,2100.0,26.1451,26.1741,26.1354,26.1741,2100.0
2008-09-04 12:10:00,27.02,27.06,27.01,27.01,2400.0,26.1838,26.2226,26.1741,26.1741,2400.0
2008-09-04 12:15:00,27.01,27.02,26.92,26.94,3400.0,26.1741,26.1838,26.0869,26.1063,3400.0
2008-09-04 12:20:00,26.91,26.92,26.83,26.87,4500.0,26.0772,26.0869,25.9997,26.0385,4500.0
2008-09-04 12:25:00,26.85,26.9,26.8,26.87,6600.0,26.0191,26.0675,25.9706,26.0385,6600.0
2008-09-04 12:30:00,26.86,26.93,26.86,26.93,3900.0,26.0288,26.0966,26.0288,26.0966,3900.0
2008-09-04 12:35:00,26.93,26.96,26.81,26.81,7000.0,26.0966,26.1257,25.9803,25.9803,7000.0
2008-09-04 12:40:00,26.81,26.85,26.8,26.8,6300.0,25.9803,26.0191,25.9706,25.9706,6300.0
2008-09-04 12:45:00,26.81,26.84,26.62,26.75,23000.0,25.9803,26.0094,25.7962,25.9222,23000.0
2008-09-04 12:50:00,26.74,26.74,26.61,26.61,10800.0,25.9125,25.9125,25.7865,25.7865,10800.0
2008-09-04 12:55:00,26.65,26.65,26.52,26.63,7200.0,25.8253,25.8253,25.6993,25.8059,7200.0
2008-09-04 13:00:00,26.63,26.72,26.63,26.65,3500.0,25.8059,25.8931,25.8059,25.8253,3500.0
2008-09-04 13:05:00,26.69,26.69,26.5,26.56,24100.0,25.864,25.864,25.6799,25.7381,24100.0
2008-09-04 13:10:00,26.55,26.58,26.33,26.33,10400.0,25.7284,25.7574,25.5152,25.5152,10400.0
2008-09-04 13:15:00,26.37,26.39,26.33,26.37,2200.0,25.5539,25.5733,25.5152,25.5539,2200.0
2008-09-04 13:20:00,26.35,26.39,26.25,26.32,7700.0,25.5346,25.5733,25.4377,25.5055,7700.0
2008-09-04 13:25:00,26.31,26.31,26.19,26.23,6700.0,25.4958,25.4958,25.3795,25.4183,6700.0
2008-09-04 13:30:00,26.25,26.26,26.0,26.26,4300.0,25.4377,25.4473,25.1954,25.4473,4300.0
2008-09-04 13:35:00,26.27,26.41,26.26,26.3,3500.0,25.457,25.5927,25.4473,25.4861,3500.0
2008-09-04 13:40:00,26.29,26.29,26.2,26.25,5600.0,25.4764,25.4764,25.3892,25.4377,5600.0
2008-09-04 13:45:00,26.22,26.24,26.21,26.23,4500.0,25.4086,25.428,25.3989,25.4183,4500.0
2008-09-04 13:50:00,26.24,26.25,26.2,26.21,8300.0,25.428,25.4377,25.3892,25.3989,8300.0
2008-09-04 13:55:00,26.23,26.25,26.2,26.21,9400.0,25.4183,25.4377,25.3892,25.3989,9400.0
2008-09-04 14:00:00,26.22,26.23,26.1,26.11,18900.0,25.4086,25.4183,25.2923,25.302,18900.0
2008-09-04 14:05:00,26.11,26.15,26.07,26.07,12700.0,25.302,25.3407,25.2632,25.2632,12700.0
2008-09-04 14:10:00,26.06,26.19,26.06,26.19,14300.0,25.2535,25.3795,25.2535,25.3795,14300.0
2008-09-04 14:15:00,26.16,26.25,26.16,26.21,4900.0,25.3504,25.4377,25.3504,25.3989,4900.0
2008-09-04 14:20:00,26.2,26.26,26.16,26.16,5400.0,25.3892,25.4473,25.3504,25.3504,5400.0
2008-09-04 14:25:00,26.16,26.2,26.06,26.06,11400.0,25.3504,25.3892,25.2535,25.2535,11400.0
2008-09-04 14:30:00,26.08,26.17,26.07,26.11,5800.0,25.2729,25.3601,25.2632,25.302,5800.0
2008-09-04 14:35:00,26.09,26.12,26.05,26.06,7100.0,25.2826,25.3117,25.2438,25.2535,7100.0
2008-09-04 14:40:00,26.05,26.25,26.05,26.25,20000.0,25.2438,25.4377,25.2438,25.4377,20000.0
2008-09-04 14:45:00,26.25,26.34,26.17,26.33,13300.0,25.4377,25.5249,25.3601,25.5152,13300.0
2008-09-04 14:50:00,26.35,26.46,26.31,26.39,15700.0,25.5346,25.6412,25.4958,25.5733,15700.0
2008-09-04 14:55:00,26.35,26.57,26.35,26.55,5200.0,25.5346,25.7478,25.5346,25.7284,5200.0
2008-09-04 15:00:00,26.55,26.68,26.53,26.64,5400.0,25.7284,25.8543,25.709,25.8156,5400.0
2008-09-04 15:05:00,26.64,26.64,26.48,26.51,14600.0,25.8156,25.8156,25.6605,25.6896,14600.0
2008-09-04 15:10:00,26.5,26.56,26.36,26.5,11900.0,25.6799,25.7381,25.5443,25.6799,11900.0
2008-09-04 15:15:00,26.47,26.56,26.42,26.42,5800.0,25.6508,25.7381,25.6024,25.6024,5800.0
2008-09-04 15:20:00,26.36,26.43,26.31,26.43,6300.0,25.5443,25.6121,25.4958,25.6121,6300.0
2008-09-04 15:25:00,26.42,26.63,26.42,26.54,10700.0,25.6024,25.8059,25.6024,25.7187,10700.0
2008-09-04 15:30:00,26.53,26.71,26.44,26.7,8000.0,25.709,25.8834,25.6218,25.8737,8000.0
2008-09-04 15:35:00,26.67,26.7,26.56,26.58,4700.0,25.8447,25.8737,25.7381,25.7574,4700.0
2008-09-04 15:40:00,26.55,26.64,26.46,26.64,8100.0,25.7284,25.8156,25.6412,25.8156,8100.0
2008-09-04 15:45:00,26.64,26.7,26.54,26.7,16800.0,25.8156,25.8737,25.7187,25.8737,16800.0
2008-09-04 15:50:00,26.7,26.73,26.6,26.65,14600.0,25.8737,25.9028,25.7768,25.8253,14600.0
2008-09-04 15:55:00,26.65,26.67,26.5,26.5,25900.0,25.8253,25.8447,25.6799,25.6799,25900.0
2008-09-05 09:30:00,26.57,27.0,26.5,26.85,15200.0,25.7478,26.1644,25.6799,26.0191,15200.0
2008-09-05 09:35:00,26.82,26.87,26.52,26.65,6600.0,25.99,26.0385,25.6993,25.8253,6600.0
2008-09-05 09:40:00,26.59,26.66,26.51,26.54,11500.0,25.7671,25.835,25.6896,25.7187,11500.0
2008-09-05 09:45:00,26.58,26.86,26.5,26.54,19500.0,25.7574,26.0288,25.6799,25.7187,19500.0
2008-09-05 09:50:00,26.47,26.56,26.45,26.52,2700.0,25.6508,25.7381,25.6315,25.6993,2700.0
2008-09-05 09:55:00,26.52,26.61,26.51,26.61,5300.0,25.6993,25.7865,25.6896,25.7865,5300.0
2008-09-05 10:00:00,26.6,26.99,26.56,26.99,6600.0,25.7768,26.1548,25.7381,26.1548,6600.0
2008-09-05 10:05:00,27.05,27.06,26.89,27.06,10300.0,26.2129,26.2226,26.0578,26.2226,10300.0
2008-09-05 10:10:00,27.02,27.03,26.65,26.7,4300.0,26.1838,26.1935,25.8253,25.8737,4300.0
2008-09-05 10:15:00,26.72,26.82,26.71,26.82,2300.0,25.8931,25.99,25.8834,25.99,2300.0
2008-09-05 10:20:00,26.85,26.9,26.78,26.82,1500.0,26.0191,26.0675,25.9513,25.99,1500.0
2008-09-05 10:25:00,26.83,26.83,26.52,26.57,10500.0,25.9997,25.9997,25.6993,25.7478,10500.0
2008-09-05 10:30:00,26.57,26.58,26.31,26.33,6500.0,25.7478,25.7574,25.4958,25.5152,6500.0
2008-09-05 10:35:00,26.36,26.45,26.36,26.42,2000.0,25.5443,25.6315,25.5443,25.6024,2000.0
2008-09-05 10:40:00,26.42,26.59,26.42,26.55,5600.0,25.6024,25.7671,25.6024,25.7284,5600.0
2008-09-05 10:45:00,26.57,26.76,26.52,26.66,9500.0,25.7478,25.9319,25.6993,25.835,9500.0
2008-09-05 10:50:00,26.66,26.74,26.57,26.61,8400.0,25.835,25.9125,25.7478,25.7865,8400.0
2008-09-05 10:55:00,26.56,26.69,26.55,26.63,5100.0,25.7381,25.864,25.7284,25.8059,5100.0
2008-09-05 11:00:00,26.63,26.73,26.6,26.73,8700.0,25.8059,25.9028,25.7768,25.9028,8700.0
2008-09-05 11:05:00,26.79,26.87,26.76,26.77,7200.0,25.9609,26.0385,25.9319,25.9416,7200.0
2008-09-05 11:10:00,26.76,26.76,26.71,26.72,5300.0,25.9319,25.9319,25.8834,25.8931,5300.0
2008-09-05 11:15:00,26.79,26.86,26.68,26.68,6500.0,25.9609,26.0288,25.8543,25.8543,6500.0
2008-09-05 11:20:00,26.74,26.8,26.69,26.8,3200.0,25.9125,25.9706,25.864,25.9706,3200.0
2008-09-05 11:25:00,26.81,26.93,26.81,26.93,5900.0,25.9803,26.0966,25.9803,26.0966,5900.0
2008-09-05 11:30:00,26.92,27.02,26.86,27.02,8000.0,26.0869,26.1838,26.0288,26.1838,8000.0
2008-09-05 11:35:00,27.01,27.13,26.99,27.13,2700.0,26.1741,26.2904,26.1548,26.2904,2700.0
2008-09-05 11:40:00,27.06,27.2,27.06,27.15,3400.0,26.2226,26.3583,26.2226,26.3098,3400.0
2008-09-05 11:45:00,27.18,27.3,27.16,27.28,1700.0,26.3389,26.4552,26.3195,26.4358,1700.0
2008-09-05 11:50:00,27.22,27.4,27.2,27.36,4000.0,26.3776,26.5521,26.3583,26.5133,4000.0
2008-09-05 11:55:00,27.38,27.48,27.27,27.3,3100.0,26.5327,26.6296,26.4261,26.4552,3100.0
2008-09-05 12:00:00,27.3,27.43,27.28,27.4,2700.0,26.4552,26.5811,26.4358,26.5521,2700.0
2008-09-05 12:05:00,27.43,27.49,27.38,27.49,8600.0,26.5811,26.6393,26.5327,26.6393,8600.0
2008-09-05 12:10:00,27.46,27.5,27.45,27.45,10700.0,26.6102,26.649,26.6005,26.6005,10700.0
2008-09-05 12:15:00,27.47,27.79,27.45,27.76,14500.0,26.6199,26.93,26.6005,26.9009,14500.0
2008-09-05 12:20:00,27.71,27.72,27.64,27.7,9200.0,26.8525,26.8622,26.7846,26.8428,9200.0
2008-09-05 12:25:00,27.71,27.93,27.7,27.93,7800.0,26.8525,27.0657,26.8428,27.0657,7800.0
2008-09-05 12:30:00,27.95,28.23,27.94,28.11,12600.0,27.085,27.3564,27.0754,27.2401,12600.0
2008-09-05 12:35:00,28.09,28.2,28.09,28.19,4900.0,27.2207,27.3273,27.2207,27.3176,4900.0
2008-09-05 12:40:00,28.17,28.23,28.06,28.13,5200.0,27.2982,27.3564,27.1916,27.2595,5200.0
2008-09-05 12:45:00,28.11,28.29,28.1,28.2,4700.0,27.2401,27.4145,27.2304,27.3273,4700.0
2008-09-05 12:50:00,28.22,28.39,28.17,28.37,4700.0,27.3467,27.5114,27.2982,27.492,4700.0
2008-09-05 12:55:00,28.35,28.35,28.28,28.29,3600.0,27.4727,27.4727,27.4048,27.4145,3600.0
2008-09-05 13:00:00,28.34,28.39,28.28,28.28,4200.0,27.463,27.5114,27.4048,27.4048,4200.0
2008-09-05 13:05:00,28.33,28.36,28.25,28.31,11800.0,27.4533,27.4824,27.3758,27.4339,11800.0
2008-09-05 13:10:00,28.33,28.34,28.29,28.29,8900.0,27.4533,27.463,27.4145,27.4145,8900.0
2008-09-05 13:15:00,28.33,28.34,28.2,28.25,11800.0,27.4533,27.463,27.3273,27.3758,11800.0
2008-09-05 13:20:00,28.25,28.25,28.11,28.12,11900.0,27.3758,27.3758,27.2401,27.2498,11900.0
2008-09-05 13:25:00,28.12,28.12,27.95,28.04,12500.0,27.2498,27.2498,27.085,27.1723,12500.0
2008-09-05 13:30:00,28.02,28.04,28.0,28.04,2800.0,27.1529,27.1723,27.1335,27.1723,2800.0
2008-09-05 13:35:00,28.04,28.04,27.85,27.91,4800.0,27.1723,27.1723,26.9881,27.0463,4800.0
2008-09-05 13:40:00,27.92,28.08,27.91,28.0,8700.0,27.056,27.211,27.0463,27.1335,8700.0
2008-09-05 13:45:00,28.08,28.1,28.01,28.05,7000.0,27.211,27.2304,27.1432,27.182,7000.0
2008-09-05 13:50:00,28.03,28.06,28.02,28.02,1200.0,27.1626,27.1916,27.1529,27.1529,1200.0
2008-09-05 13:55:00,28.03,28.17,28.03,28.17,6300.0,27.1626,27.2982,27.1626,27.2982,6300.0
2008-09-05 14:00:00,28.16,28.2,28.02,28.15,9700.0,27.2885,27.3273,27.1529,27.2789,9700.0
2008-09-05 14:05:00,28.13,28.19,28.07,28.1,7600.0,27.2595,27.3176,27.2013,27.2304,7600.0
2008-09-05 14:10:00,28.13,28.25,28.11,28.25,4300.0,27.2595,27.3758,27.2401,27.3758,4300.0
2008-09-05 14:15:00,28.26,28.3,28.14,28.3,8000.0,27.3855,27.4242,27.2692,27.4242,8000.0
2008-09-05 14:20:00,28.3,28.4,28.29,28.38,3800.0,27.4242,27.5211,27.4145,27.5017,3800.0
2008-09-05 14:25:00,28.38,28.42,28.35,28.41,3400.0,27.5017,27.5405,27.4727,27.5308,3400.0
2008-09-05 14:30:00,28.42,28.44,28.38,28.41,10000.0,27.5405,27.5599,27.5017,27.5308,10000.0
2008-09-05 14:35:00,28.39,28.53,28.39,28.49,10300.0,27.5114,27.6471,27.5114,27.6083,10300.0
2008-09-05 14:40:00,28.49,28.73,28.48,28.67,7400.0,27.6083,27.8409,27.5986,27.7828,7400.0
2008-09-05 14:45:00,28.69,28.86,28.57,28.83,12000.0,27.8021,27.9669,27.6859,27.9378,12000.0
2008-09-05 14:50:00,28.8,28.89,28.75,28.84,6100.0,27.9087,27.996,27.8603,27.9475,6100.0
2008-09-05 14:55:00,28.84,29.06,28.84,28.98,7100.0,27.9475,28.1607,27.9475,28.0832,7100.0
2008-09-05 15:00:00,29.0,29.06,28.97,29.0,9200.0,28.1026,28.1607,28.0735,28.1026,9200.0
2008-09-05 15:05:00,29.01,29.05,28.85,28.87,8600.0,28.1122,28.151,27.9572,27.9766,8600.0
2008-09-05 15:10:00,28.88,29.2,28.87,29.1,15100.0,27.9863,28.2964,27.9766,28.1995,15100.0
2008-09-05 15:15:00,29.12,29.16,28.96,29.12,7300.0,28.2188,28.2576,28.0638,28.2188,7300.0
2008-09-05 15:20:00,29.15,29.15,28.85,28.88,9700.0,28.2479,28.2479,27.9572,27.9863,9700.0
2008-09-05 15:25:00,28.83,28.89,28.75,28.88,12000.0,27.9378,27.996,27.8603,27.9863,12000.0
2008-09-05 15:30:00,28.85,28.88,28.74,28.86,16700.0,27.9572,27.9863,27.8506,27.9669,16700.0
2008-09-05 15:35:00,28.87,28.88,28.77,28.81,7200.0,27.9766,27.9863,27.8797,27.9184,7200.0
2008-09-05 15:40:00,28.82,28.99,28.76,28.94,12900.0,27.9281,28.0929,27.87,28.0444,12900.0
2008-09-05 15:45:00,28.97,29.03,28.93,29.03,10300.0,28.0735,28.1316,28.0347,28.1316,10300.0
2008-09-05 15:50:00,29.03,29.03,28.84,28.87,14500.0,28.1316,28.1316,27.9475,27.9766,14500.0
2008-09-05 15:55:00,28.87,28.87,28.77,28.83,19800.0,27.9766,27.9766,27.8797,27.9378,19800.0
2008-09-08 09:30:00,29.88,30.3,29.88,30.28,19300.0,28.9553,29.3623,28.9553,29.3429,19300.0
2008-09-08 09:35:00,30.25,30.25,29.44,29.67,11900.0,29.3139,29.3139,28.5289,28.7518,11900.0
2008-09-08 09:40:00,29.64,29.64,29.26,29.38,7000.0,28.7227,28.7227,28.3545,28.4708,7000.0
2008-09-08 09:45:00,29.35,29.66,29.3,29.65,6900.0,28.4417,28.7421,28.3933,28.7324,6900.0
2008-09-08 09:50:00,29.54,29.54,29.03,29.13,8400.0,28.6258,28.6258,28.1316,28.2285,8400.0
2008-09-08 09:55:00,29.15,29.17,28.86,28.87,4800.0,28.2479,28.2673,27.9669,27.9766,4800.0
2008-09-08 10:00:00,28.96,29.13,28.79,29.13,8900.0,28.0638,28.2285,27.8991,28.2285,8900.0
2008-09-08 10:05:00,29.15,29.15,29.01,29.14,2900.0,28.2479,28.2479,28.1122,28.2382,2900.0
2008-09-08 10:10:00,29.04,29.14,28.89,28.98,3300.0,28.1413,28.2382,27.996,28.0832,3300.0
2008-09-08 10:15:00,28.76,28.9,28.67,28.77,2000.0,27.87,28.0056,27.7828,27.8797,2000.0
2008-09-08 10:20:00,28.76,28.89,28.69,28.72,2600.0,27.87,27.996,27.8021,27.8312,2600.0
2008-09-08 10:25:00,28.67,28.88,28.67,28.78,3000.0,27.7828,27.9863,27.7828,27.8894,3000.0
2008-09-08 10:30:00,28.8,28.92,28.75,28.84,1500.0,27.9087,28.025,27.8603,27.9475,1500.0
2008-09-08 10:35:00,28.87,29.02,28.86,29.02,1400.0,27.9766,28.1219,27.9669,28.1219,1400.0
2008-09-08 10:40:00,28.97,29.11,28.97,29.0,1800.0,28.0735,28.2091,28.0735,28.1026,1800.0
2008-09-08 10:45:00,28.92,28.99,28.91,28.99,1600.0,28.025,28.0929,28.0153,28.0929,1600.0
2008-09-08 10:50:00,29.01,29.01,28.78,28.85,1600.0,28.1122,28.1122,27.8894,27.9572,1600.0
2008-09-08 10:55:00,28.84,29.02,28.77,28.78,3200.0,27.9475,28.1219,27.8797,27.8894,3200.0
2008-09-08 11:00:00,28.77,28.77,28.35,28.68,16700.0,27.8797,27.8797,27.4727,27.7925,16700.0
2008-09-08 11:05:00,28.59,28.69,28.51,28.57,2300.0,27.7052,27.8021,27.6277,27.6859,2300.0
2008-09-08 11:10:00,28.56,28.76,28.56,28.71,4400.0,27.6762,27.87,27.6762,27.8215,4400.0
2008-09-08 11:15:00,28.6,28.61,28.5,28.5,1000.0,27.7149,27.7246,27.618,27.618,1000.0
2008-09-08 11:20:00,28.5,28.55,28.46,28.47,1300.0,27.618,27.6665,27.5793,27.589,1300.0
2008-09-08 11:25:00,28.45,28.48,28.27,28.28,3400.0,27.5696,27.5986,27.3951,27.4048,3400.0
2008-09-08 11:30:00,28.3,28.61,28.3,28.4,4000.0,27.4242,27.7246,27.4242,27.5211,4000.0
2008-09-08 11:35:00,28.36,28.41,28.35,28.35,700.0,27.4824,27.5308,27.4727,27.4727,700.0
2008-09-08 11:40:00,28.37,28.41,28.0,28.13,9500.0,27.492,27.5308,27.1335,27.2595,9500.0
2008-09-08 11:45:00,28.17,28.17,27.94,27.96,9200.0,27.2982,27.2982,27.0754,27.0947,9200.0
2008-09-08 11:50:00,27.9,28.03,27.87,27.99,4300.0,27.0366,27.1626,27.0075,27.1238,4300.0
2008-09-08 11:55:00,27.88,27.98,27.88,27.97,3700.0,27.0172,27.1141,27.0172,27.1044,3700.0
2008-09-08 12:00:00,27.94,28.05,27.83,27.9,3900.0,27.0754,27.182,26.9688,27.0366,3900.0
2008-09-08 12:05:00,27.88,27.88,27.72,27.75,3400.0,27.0172,27.0172,26.8622,26.8912,3400.0
2008-09-08 12:10:00,27.7,27.7,27.6,27.69,2100.0,26.8428,26.8428,26.7459,26.8331,2100.0
2008-09-08 12:15:00,27.69,27.86,27.69,27.86,1600.0,26.8331,26.9978,26.8331,26.9978,1600.0
2008-09-08 12:20:00,27.9,27.9,27.89,27.89,400.0,27.0366,27.0366,27.0269,27.0269,400.0
2008-09-08 12:25:00,27.88,27.89,27.77,27.83,2500.0,27.0172,27.0269,26.9106,26.9688,2500.0
2008-09-08 12:30:00,27.83,28.02,27.83,28.02,2000.0,26.9688,27.1529,26.9688,27.1529,2000.0
2008-09-08 12:35:00,28.02,28.02,27.75,27.75,3800.0,27.1529,27.1529,26.8912,26.8912,3800.0
2008-09-08 12:40:00,27.82,27.93,27.81,27.88,2100.0,26.9591,27.0657,26.9494,27.0172,2100.0
2008-09-08 12:45:00,27.85,27.85,27.75,27.75,1400.0,26.9881,26.9881,26.8912,26.8912,1400.0
2008-09-08 12:50:00,27.73,27.8,27.73,27.74,700.0,26.8719,26.9397,26.8719,26.8815,700.0
2008-09-08 12:55:00,27.74,27.87,27.71,27.77,5400.0,26.8815,27.0075,26.8525,26.9106,5400.0
2008-09-08 13:00:00,27.75,27.85,27.72,27.72,3500.0,26.8912,26.9881,26.8622,26.8622,3500.0
2008-09-08 13:05:00,27.66,27.72,27.43,27.47,3500.0,26.804,26.8622,26.5811,26.6199,3500.0
2008-09-08 13:10:00,27.46,27.65,27.44,27.6,10900.0,26.6102,26.7943,26.5908,26.7459,10900.0
2008-09-08 13:15:00,27.57,27.66,27.47,27.63,5500.0,26.7168,26.804,26.6199,26.7749,5500.0
2008-09-08 13:20:00,27.59,27.63,27.49,27.58,6800.0,26.7362,26.7749,26.6393,26.7265,6800.0
2008-09-08 13:25:00,27.52,27.57,27.5,27.5,1400.0,26.6684,26.7168,26.649,26.649,1400.0
2008-09-08 13:30:00,27.49,27.57,27.44,27.5,1100.0,26.6393,26.7168,26.5908,26.649,1100.0
2008-09-08 13:35:00,27.49,27.6,27.45,27.55,4300.0,26.6393,26.7459,26.6005,26.6974,4300.0
2008-09-08 13:40:00,27.51,27.65,27.5,27.57,2700.0,26.6587,26.7943,26.649,26.7168,2700.0
2008-09-08 13:45:00,27.53,27.53,27.4,27.4,1400.0,26.678,26.678,26.5521,26.5521,1400.0
2008-09-08 13:50:00,27.36,27.36,27.22,27.28,5200.0,26.5133,26.5133,26.3776,26.4358,5200.0
2008-09-08 13:55:00,27.23,27.47,27.23,27.42,5200.0,26.3873,26.6199,26.3873,26.5714,5200.0
2008-09-08 14:00:00,27.39,27.6,27.31,27.51,8900.0,26.5424,26.7459,26.4649,26.6587,8900.0
2008-09-08 14:05:00,27.61,27.72,27.52,27.66,7800.0,26.7556,26.8622,26.6684,26.804,7800.0
2008-09-08 14:10:00,27.7,27.91,27.58,27.84,10100.0,26.8428,27.0463,26.7265,26.9784,10100.0
2008-09-08 14:15:00,27.9,27.93,27.74,27.85,7000.0,27.0366,27.0657,26.8815,26.9881,7000.0
2008-09-08 14:20:00,27.81,28.2,27.77,28.01,10200.0,26.9494,27.3273,26.9106,27.1432,10200.0
2008-09-08 14:25:00,28.01,28.15,28.0,28.15,5100.0,27.1432,27.2789,27.1335,27.2789,5100.0
2008-09-08 14:30:00,28.15,28.29,28.09,28.15,3500.0,27.2789,27.4145,27.2207,27.2789,3500.0
2008-09-08 14:35:00,28.18,28.46,28.13,28.4,3500.0,27.3079,27.5793,27.2595,27.5211,3500.0
2008-09-08 14:40:00,28.4,28.41,28.27,28.41,4100.0,27.5211,27.5308,27.3951,27.5308,4100.0
2008-09-08 14:45:00,28.42,28.47,28.27,28.31,10400.0,27.5405,27.589,27.3951,27.4339,10400.0
2008-09-08 14:50:00,28.28,28.31,28.23,28.3,3200.0,27.4048,27.4339,27.3564,27.4242,3200.0
2008-09-08 14:55:00,28.37,28.37,28.23,28.35,2800.0,27.492,27.492,27.3564,27.4727,2800.0
2008-09-08 15:00:00,28.42,28.49,28.34,28.41,4900.0,27.5405,27.6083,27.463,27.5308,4900.0
2008-09-08 15:05:00,28.33,28.4,28.2,28.2,3900.0,27.4533,27.5211,27.3273,27.3273,3900.0
2008-09-08 15:10:00,28.18,28.33,28.18,28.28,15400.0,27.3079,27.4533,27.3079,27.4048,15400.0
2008-09-08 15:15:00,28.24,28.32,28.18,28.2,2000.0,27.3661,27.4436,27.3079,27.3273,2000.0
2008-09-08 15:20:00,28.2,28.5,28.2,28.45,5000.0,27.3273,27.618,27.3273,27.5696,5000.0
2008-09-08 15:25:00,28.5,28.69,28.42,28.63,5100.0,27.618,27.8021,27.5405,27.744,5100.0
2008-09-08 15:30:00,28.63,28.76,28.63,28.73,3100.0,27.744,27.87,27.744,27.8409,3100.0
2008-09-08 15:35:00,28.7,28.79,28.66,28.71,3900.0,27.8118,27.8991,27.7731,27.8215,3900.0
2008-09-08 15:40:00,28.71,28.79,28.54,28.7,6000.0,27.8215,27.8991,27.6568,27.8118,6000.0
2008-09-08 15:45:00,28.64,28.68,28.48,28.48,7300.0,27.7537,27.7925,27.5986,27.5986,7300.0
2008-09-08 15:50:00,28.52,28.57,28.39,28.57,11800.0,27.6374,27.6859,27.5114,27.6859,11800.0
2008-09-08 15:55:00,28.57,28.68,28.52,28.62,15300.0,27.6859,27.7925,27.6374,27.7343,15300.0
2008-09-09 09:30:00,28.55,28.6,27.98,28.0,6000.0,27.6665,27.7149,27.1141,27.1335,6000.0
2008-09-09 09:35:00,28.13,28.34,28.13,28.34,800.0,27.2595,27.463,27.2595,27.463,800.0
2008-09-09 09:40:00,28.33,28.33,27.98,28.05,7300.0,27.4533,27.4533,27.1141,27.182,7300.0
2008-09-09 09:45:00,28.19,28.68,28.19,28.39,3900.0,27.3176,27.7925,27.3176,27.5114,3900.0
2008-09-09 09:50:00,28.37,28.47,28.15,28.44,10500.0,27.492,27.589,27.2789,27.5599,10500.0
2008-09-09 09:55:00,28.37,28.37,28.09,28.18,1600.0,27.492,27.492,27.2207,27.3079,1600.0
2008-09-09 10:00:00,28.03,28.03,27.92,28.0,4900.0,27.1626,27.1626,27.056,27.1335,4900.0
2008-09-09 10:05:00,27.99,28.0,27.74,27.74,3400.0,27.1238,27.1335,26.8815,26.8815,3400.0
2008-09-09 10:10:00,27.75,27.89,27.55,27.78,3200.0,26.8912,27.0269,26.6974,26.9203,3200.0
2008-09-09 10:15:00,27.85,27.89,27.78,27.82,4000.0,26.9881,27.0269,26.9203,26.9591,4000.0
2008-09-09 10:20:00,27.86,28.05,27.86,28.02,12700.0,26.9978,27.182,26.9978,27.1529,12700.0
2008-09-09 10:25:00,27.98,28.07,27.8,28.0,16000.0,27.1141,27.2013,26.9397,27.1335,16000.0
2008-09-09 10:30:00,27.97,28.07,27.8,28.01,14400.0,27.1044,27.2013,26.9397,27.1432,14400.0
2008-09-09 10:35:00,27.97,28.1,27.97,28.08,8200.0,27.1044,27.2304,27.1044,27.211,8200.0
2008-09-09 10:40:00,28.06,28.09,28.0,28.02,5700.0,27.1916,27.2207,27.1335,27.1529,5700.0
2008-09-09 10:45:00,28.03,28.09,27.94,28.02,6000.0,27.1626,27.2207,27.0754,27.1529,6000.0
2008-09-09 10:50:00,28.01,28.02,27.98,28.0,1800.0,27.1432,27.1529,27.1141,27.1335,1800.0
2008-09-09 10:55:00,28.02,28.02,27.8,27.94,9800.0,27.1529,27.1529,26.9397,27.0754,9800.0
2008-09-09 11:00:00,27.95,27.96,27.85,27.91,4200.0,27.085,27.0947,26.9881,27.0463,4200.0
2008-09-09 11:05:00,27.92,27.96,27.9,27.95,1900.0,27.056,27.0947,27.0366,27.085,1900.0
2008-09-09 11:10:00,27.88,27.96,27.83,27.96,11200.0,27.0172,27.0947,26.9688,27.0947,11200.0
2008-09-09 11:15:00,27.92,28.1,27.87,28.0,6800.0,27.056,27.2304,27.0075,27.1335,6800.0
2008-09-09 11:20:00,28.02,28.12,28.0,28.0,1900.0,27.1529,27.2498,27.1335,27.1335,1900.0
2008-09-09 11:25:00,28.03,28.05,28.0,28.0,1900.0,27.1626,27.182,27.1335,27.1335,1900.0
2008-09-09 11:30:00,28.01,28.01,27.91,27.98,4200.0,27.1432,27.1432,27.0463,27.1141,4200.0
2008-09-09 11:35:00,27.99,28.09,27.9,28.06,8600.0,27.1238,27.2207,27.0366,27.1916,8600.0
2008-09-09 11:40:00,28.06,28.1,27.96,27.98,3100.0,27.1916,27.2304,27.0947,27.1141,3100.0
2008-09-09 11:45:00,27.99,28.0,27.92,28.0,4000.0,27.1238,27.1335,27.056,27.1335,4000.0
2008-09-09 11:50:00,28.0,28.06,27.93,27.93,1900.0,27.1335,27.1916,27.0657,27.0657,1900.0
2008-09-09 11:55:00,27.98,28.0,27.92,27.98,2200.0,27.1141,27.1335,27.056,27.1141,2200.0
2008-09-09 12:00:00,27.98,27.99,27.89,27.99,6200.0,27.1141,27.1238,27.0269,27.1238,6200.0
2008-09-09 12:05:00,27.93,27.93,27.81,27.82,2700.0,27.0657,27.0657,26.9494,26.9591,2700.0
2008-09-09 12:10:00,27.74,27.74,27.51,27.52,11100.0,26.8815,26.8815,26.6587,26.6684,11100.0
2008-09-09 12:15:00,27.51,27.55,27.41,27.47,5700.0,26.6587,26.6974,26.5618,26.6199,5700.0
2008-09-09 12:20:00,27.5,27.56,27.44,27.54,2000.0,26.649,26.7071,26.5908,26.6877,2000.0
2008-09-09 12:25:00,27.5,27.5,27.33,27.35,2500.0,26.649,26.649,26.4842,26.5036,2500.0
2008-09-09 12:30:00,27.34,27.39,27.34,27.39,2400.0,26.4939,26.5424,26.4939,26.5424,2400.0
2008-09-09 12:35:00,27.33,27.44,27.3,27.39,2200.0,26.4842,26.5908,26.4552,26.5424,2200.0
2008-09-09 12:40:00,27.39,27.39,27.29,27.3,1600.0,26.5424,26.5424,26.4455,26.4552,1600.0
2008-09-09 12:45:00,27.3,27.43,27.3,27.43,4600.0,26.4552,26.5811,26.4552,26.5811,4600.0
2008-09-09 12:50:00,27.37,27.46,27.37,27.39,3000.0,26.523,26.6102,26.523,26.5424,3000.0
2008-09-09 12:55:00,27.39,27.4,27.34,27.4,4400.0,26.5424,26.5521,26.4939,26.5521,4400.0
2008-09-09 13:00:00,27.44,27.53,27.44,27.53,2000.0,26.5908,26.678,26.5908,26.678,2000.0
2008-09-09 13:05:00,27.55,27.55,27.42,27.42,7500.0,26.6974,26.6974,26.5714,26.5714,7500.0
2008-09-09 13:10:00,27.44,27.52,27.34,27.45,10200.0,26.5908,26.6684,26.4939,26.6005,10200.0
2008-09-09 13:15:00,27.46,27.5,27.36,27.36,7900.0,26.6102,26.649,26.5133,26.5133,7900.0
2008-09-09 13:20:00,27.36,27.38,27.27,27.29,6900.0,26.5133,26.5327,26.4261,26.4455,6900.0
2008-09-09 13:25:00,27.28,27.28,27.06,27.06,7800.0,26.4358,26.4358,26.2226,26.2226,7800.0
2008-09-09 13:30:00,27.08,27.16,27.06,27.14,6300.0,26.242,26.3195,26.2226,26.3001,6300.0
2008-09-09 13:35:00,27.15,27.16,27.07,27.07,3900.0,26.3098,26.3195,26.2323,26.2323,3900.0
2008-09-09 13:40:00,27.06,27.06,26.89,27.01,7700.0,26.2226,26.2226,26.0578,26.1741,7700.0
2008-09-09 13:45:00,26.98,26.98,26.86,26.86,3700.0,26.1451,26.1451,26.0288,26.0288,3700.0
2008-09-09 13:50:00,26.87,26.99,26.86,26.94,5200.0,26.0385,26.1548,26.0288,26.1063,5200.0
2008-09-09 13:55:00,26.93,26.93,26.83,26.85,5300.0,26.0966,26.0966,25.9997,26.0191,5300.0
2008-09-09 14:00:00,26.86,26.88,26.75,26.81,5700.0,26.0288,26.0482,25.9222,25.9803,5700.0
2008-09-09 14:05:00,26.87,26.97,26.76,26.97,11200.0,26.0385,26.1354,25.9319,26.1354,11200.0
2008-09-09 14:10:00,26.95,27.0,26.88,26.97,6400.0,26.116,26.1644,26.0482,26.1354,6400.0
2008-09-09 14:15:00,26.96,26.98,26.91,26.92,4200.0,26.1257,26.1451,26.0772,26.0869,4200.0
2008-09-09 14:20:00,26.93,26.93,26.77,26.83,4900.0,26.0966,26.0966,25.9416,25.9997,4900.0
2008-09-09 14:25:00,26.85,26.9,26.82,26.82,5300.0,26.0191,26.0675,25.99,25.99,5300.0
2008-09-09 14:30:00,26.82,26.82,26.75,26.76,3800.0,25.99,25.99,25.9222,25.9319,3800.0
2008-09-09 14:35:00,26.76,26.88,26.76,26.8,4800.0,25.9319,26.0482,25.9319,25.9706,4800.0
2008-09-09 14:40:00,26.8,26.81,26.61,26.69,4800.0,25.9706,25.9803,25.7865,25.864,4800.0
2008-09-09 14:45:00,26.72,26.72,26.55,26.63,8400.0,25.8931,25.8931,25.7284,25.8059,8400.0
2008-09-09 14:50:00,26.62,26.64,26.5,26.51,8100.0,25.7962,25.8156,25.6799,25.6896,8100.0
2008-09-09 14:55:00,26.53,26.58,26.5,26.53,16900.0,25.709,25.7574,25.6799,25.709,16900.0
2008-09-09 15:00:00,26.58,26.59,26.45,26.52,8700.0,25.7574,25.7671,25.6315,25.6993,8700.0
2008-09-09 15:05:00,26.49,26.54,26.39,26.44,6200.0,25.6702,25.7187,25.5733,25.6218,6200.0
2008-09-09 15:10:00,26.44,26.44,26.39,26.41,8600.0,25.6218,25.6218,25.5733,25.5927,8600.0
2008-09-09 15:15:00,26.4,26.45,26.33,26.44,9700.0,25.583,25.6315,25.5152,25.6218,9700.0
2008-09-09 15:20:00,26.42,26.5,26.42,26.47,7100.0,25.6024,25.6799,25.6024,25.6508,7100.0
2008-09-09 15:25:00,26.47,26.5,26.42,26.46,8000.0,25.6508,25.6799,25.6024,25.6412,8000.0
2008-09-09 15:30:00,26.48,26.5,26.46,26.48,6800.0,25.6605,25.6799,25.6412,25.6605,6800.0
2008-09-09 15:35:00,26.48,26.49,26.42,26.49,6400.0,25.6605,25.6702,25.6024,25.6702,6400.0
2008-09-09 15:40:00,26.49,26.49,26.37,26.48,8700.0,25.6702,25.6702,25.5539,25.6605,8700.0
2008-09-09 15:45:00,26.47,26.55,26.42,26.49,23300.0,25.6508,25.7284,25.6024,25.6702,23300.0
2008-09-09 15:50:00,26.47,26.48,26.28,26.4,21600.0,25.6508,25.6605,25.4667,25.583,21600.0
2008-09-09 15:55:00,26.4,26.48,26.35,26.45,14700.0,25.583,25.6605,25.5346,25.6315,14700.0
2008-09-10 09:30:00,26.59,26.98,26.59,26.75,13000.0,25.7671,26.1451,25.7671,25.9222,13000.0
2008-09-10 09:35:00,26.75,26.78,26.35,26.35,2800.0,25.9222,25.9513,25.5346,25.5346,2800.0
2008-09-10 09:40:00,26.35,26.65,26.28,26.47,7000.0,25.5346,25.8253,25.4667,25.6508,7000.0
2008-09-10 09:45:00,26.62,26.62,26.26,26.4,9400.0,25.7962,25.7962,25.4473,25.583,9400.0
2008-09-10 09:50:00,26.4,26.68,26.4,26.68,8100.0,25.583,25.8543,25.583,25.8543,8100.0
2008-09-10 09:55:00,26.64,26.75,26.49,26.52,8800.0,25.8156,25.9222,25.6702,25.6993,8800.0
2008-09-10 10:00:00,26.44,26.63,26.44,26.6,2800.0,25.6218,25.8059,25.6218,25.7768,2800.0
2008-09-10 10:05:00,26.58,26.71,26.53,26.69,3400.0,25.7574,25.8834,25.709,25.864,3400.0
2008-09-10 10:10:00,26.69,26.72,26.54,26.57,4200.0,25.864,25.8931,25.7187,25.7478,4200.0
2008-09-10 10:15:00,26.61,26.61,26.38,26.48,5000.0,25.7865,25.7865,25.5636,25.6605,5000.0
2008-09-10 10:20:00,26.48,26.48,26.29,26.33,1300.0,25.6605,25.6605,25.4764,25.5152,1300.0
2008-09-10 10:25:00,26.33,26.4,26.33,26.4,3100.0,25.5152,25.583,25.5152,25.583,3100.0
2008-09-10 10:30:00,26.37,26.43,26.32,26.43,8100.0,25.5539,25.6121,25.5055,25.6121,8100.0
2008-09-10 10:35:00,26.38,26.66,26.38,26.57,9000.0,25.5636,25.835,25.5636,25.7478,9000.0
2008-09-10 10:40:00,26.59,26.64,26.54,26.54,5000.0,25.7671,25.8156,25.7187,25.7187,5000.0
2008-09-10 10:45:00,26.56,26.57,26.29,26.35,12600.0,25.7381,25.7478,25.4764,25.5346,12600.0
2008-09-10 10:50:00,26.4,26.4,26.3,26.35,2800.0,25.583,25.583,25.4861,25.5346,2800.0
2008-09-10 10:55:00,26.36,26.36,26.08,26.16,7400.0,25.5443,25.5443,25.2729,25.3504,7400.0
2008-09-10 11:00:00,26.17,26.26,26.01,26.2,9900.0,25.3601,25.4473,25.2051,25.3892,9900.0
2008-09-10 11:05:00,26.16,26.44,26.16,26.23,8300.0,25.3504,25.6218,25.3504,25.4183,8300.0
2008-09-10 11:10:00,26.21,26.23,26.11,26.14,2700.0,25.3989,25.4183,25.302,25.3311,2700.0
2008-09-10 11:15:00,26.14,26.27,26.11,26.21,3600.0,25.3311,25.457,25.302,25.3989,3600.0
2008-09-10 11:20:00,26.29,26.34,26.19,26.25,5600.0,25.4764,25.5249,25.3795,25.4377,5600.0
2008-09-10 11:25:00,26.26,26.28,26.01,26.2,5200.0,25.4473,25.4667,25.2051,25.3892,5200.0
2008-09-10 11:30:00,26.17,26.24,26.13,26.21,9600.0,25.3601,25.428,25.3214,25.3989,9600.0
2008-09-10 11:35:00,26.29,26.35,26.24,26.24,3800.0,25.4764,25.5346,25.428,25.428,3800.0
2008-09-10 11:40:00,26.26,26.5,26.26,26.41,4600.0,25.4473,25.6799,25.4473,25.5927,4600.0
2008-09-10 11:45:00,26.41,26.42,26.33,26.42,2000.0,25.5927,25.6024,25.5152,25.6024,2000.0
2008-09-10 11:50:00,26.43,26.43,26.26,26.27,2200.0,25.6121,25.6121,25.4473,25.457,2200.0
2008-09-10 11:55:00,26.28,26.28,26.13,26.16,2900.0,25.4667,25.4667,25.3214,25.3504,2900.0
2008-09-10 12:00:00,26.1,26.2,26.04,26.18,3900.0,25.2923,25.3892,25.2342,25.3698,3900.0
2008-09-10 12:05:00,26.23,26.33,26.2,26.24,6400.0,25.4183,25.5152,25.3892,25.428,6400.0
2008-09-10 12:10:00,26.22,26.28,26.18,26.18,2100.0,25.4086,25.4667,25.3698,25.3698,2100.0
2008-09-10 12:15:00,26.12,26.26,26.12,26.17,3900.0,25.3117,25.4473,25.3117,25.3601,3900.0
2008-09-10 12:20:00,26.18,26.2,26.1,26.11,3800.0,25.3698,25.3892,25.2923,25.302,3800.0
2008-09-10 12:25:00,26.13,26.15,26.12,26.12,1700.0,25.3214,25.3407,25.3117,25.3117,1700.0
2008-09-10 12:30:00,26.14,26.18,26.11,26.11,2700.0,25.3311,25.3698,25.302,25.302,2700.0
2008-09-10 12:35:00,26.17,26.29,26.11,26.22,6500.0,25.3601,25.4764,25.302,25.4086,6500.0
2008-09-10 12:40:00,26.22,26.23,26.17,26.23,2600.0,25.4086,25.4183,25.3601,25.4183,2600.0
2008-09-10 12:45:00,26.18,26.18,26.11,26.17,7100.0,25.3698,25.3698,25.302,25.3601,7100.0
2008-09-10 12:50:00,26.18,26.2,26.18,26.19,2700.0,25.3698,25.3892,25.3698,25.3795,2700.0
2008-09-10 12:55:00,26.19,26.2,26.18,26.19,6300.0,25.3795,25.3892,25.3698,25.3795,6300.0
2008-09-10 13:00:00,26.19,26.19,26.18,26.18,800.0,25.3795,25.3795,25.3698,25.3698,800.0
2008-09-10 13:05:00,26.19,26.19,26.17,26.18,2700.0,25.3795,25.3795,25.3601,25.3698,2700.0
2008-09-10 13:10:00,26.18,26.2,26.18,26.19,3600.0,25.3698,25.3892,25.3698,25.3795,3600.0
2008-09-10 13:15:00,26.2,26.2,26.18,26.19,1200.0,25.3892,25.3892,25.3698,25.3795,1200.0
2008-09-10 13:20:00,26.18,26.23,26.18,26.23,5700.0,25.3698,25.4183,25.3698,25.4183,5700.0
2008-09-10 13:25:00,26.2,26.27,26.18,26.24,4500.0,25.3892,25.457,25.3698,25.428,4500.0
2008-09-10 13:30:00,26.24,26.25,26.21,26.23,1500.0,25.428,25.4377,25.3989,25.4183,1500.0
2008-09-10 13:35:00,26.24,26.27,26.21,26.25,7500.0,25.428,25.457,25.3989,25.4377,7500.0
2008-09-10 13:40:00,26.25,26.3,26.21,26.26,7000.0,25.4377,25.4861,25.3989,25.4473,7000.0
2008-09-10 13:45:00,26.28,26.28,26.15,26.19,9700.0,25.4667,25.4667,25.3407,25.3795,9700.0
2008-09-10 13:50:00,26.19,26.22,26.11,26.16,5600.0,25.3795,25.4086,25.302,25.3504,5600.0
2008-09-10 13:55:00,26.13,26.16,26.12,26.12,1900.0,25.3214,25.3504,25.3117,25.3117,1900.0
2008-09-10 14:00:00,26.13,26.16,26.11,26.12,3800.0,25.3214,25.3504,25.302,25.3117,3800.0
2008-09-10 14:05:00,26.12,26.15,26.1,26.13,6000.0,25.3117,25.3407,25.2923,25.3214,6000.0
2008-09-10 14:10:00,26.14,26.14,26.11,26.13,3200.0,25.3311,25.3311,25.302,25.3214,3200.0
2008-09-10 14:15:00,26.13,26.28,26.11,26.27,11000.0,25.3214,25.4667,25.302,25.457,11000.0
2008-09-10 14:20:00,26.27,26.46,26.27,26.45,5400.0,25.457,25.6412,25.457,25.6315,5400.0
2008-09-10 14:25:00,26.45,26.57,26.39,26.55,15500.0,25.6315,25.7478,25.5733,25.7284,15500.0
2008-09-10 14:30:00,26.51,26.55,26.45,26.49,6700.0,25.6896,25.7284,25.6315,25.6702,6700.0
2008-09-10 14:35:00,26.49,26.5,26.27,26.35,13400.0,25.6702,25.6799,25.457,25.5346,13400.0
2008-09-10 14:40:00,26.35,26.35,26.18,26.28,3200.0,25.5346,25.5346,25.3698,25.4667,3200.0
2008-09-10 14:45:00,26.26,26.26,26.2,26.22,5200.0,25.4473,25.4473,25.3892,25.4086,5200.0
2008-09-10 14:50:00,26.21,26.24,26.16,26.16,4200.0,25.3989,25.428,25.3504,25.3504,4200.0
2008-09-10 14:55:00,26.16,26.21,26.1,26.21,4800.0,25.3504,25.3989,25.2923,25.3989,4800.0
2008-09-10 15:00:00,26.19,26.2,26.13,26.16,5900.0,25.3795,25.3892,25.3214,25.3504,5900.0
2008-09-10 15:05:00,26.2,26.38,26.2,26.26,12700.0,25.3892,25.5636,25.3892,25.4473,12700.0
2008-09-10 15:10:00,26.2,26.28,26.2,26.25,3300.0,25.3892,25.4667,25.3892,25.4377,3300.0
2008-09-10 15:15:00,26.25,26.38,26.25,26.33,12400.0,25.4377,25.5636,25.4377,25.5152,12400.0
2008-09-10 15:20:00,26.32,26.34,26.24,26.29,5400.0,25.5055,25.5249,25.428,25.4764,5400.0
2008-09-10 15:25:00,26.3,26.44,26.24,26.25,6400.0,25.4861,25.6218,25.428,25.4377,6400.0
2008-09-10 15:30:00,26.29,26.34,26.24,26.25,5800.0,25.4764,25.5249,25.428,25.4377,5800.0
2008-09-10 15:35:00,26.28,26.28,26.12,26.13,8700.0,25.4667,25.4667,25.3117,25.3214,8700.0
2008-09-10 15:40:00,26.11,26.3,26.1,26.28,9600.0,25.302,25.4861,25.2923,25.4667,9600.0
2008-09-10 15:45:00,26.31,26.32,26.1,26.21,12500.0,25.4958,25.5055,25.2923,25.3989,12500.0
2008-09-10 15:50:00,26.23,26.29,26.11,26.14,18900.0,25.4183,25.4764,25.302,25.3311,18900.0
2008-09-10 15:55:00,26.15,26.16,26.01,26.05,20100.0,25.3407,25.3504,25.2051,25.2438,20100.0
2008-09-11 09:30:00,25.6,25.81,24.8,24.85,49900.0,24.8078,25.0113,24.0325,24.081,49900.0
2008-09-11 09:35:00,24.85,25.04,24.61,24.73,8100.0,24.081,24.2651,23.8484,23.9647,8100.0
2008-09-11 09:40:00,24.73,24.73,24.56,24.67,10300.0,23.9647,23.9647,23.8,23.9066,10300.0
2008-09-11 09:45:00,24.67,24.8,24.58,24.69,25700.0,23.9066,24.0325,23.8193,23.9259,25700.0
2008-09-11 09:50:00,24.59,24.63,24.21,24.31,56600.0,23.829,23.8678,23.4608,23.5577,56600.0
2008-09-11 09:55:00,24.28,24.3,23.95,24.13,22300.0,23.5286,23.548,23.2088,23.3833,22300.0
2008-09-11 10:00:00,24.1,24.33,23.89,23.94,35900.0,23.3542,23.5771,23.1507,23.1991,35900.0
2008-09-11 10:05:00,23.99,24.1,23.99,24.1,7000.0,23.2476,23.3542,23.2476,23.3542,7000.0
2008-09-11 10:10:00,24.02,24.11,23.91,24.09,9400.0,23.2767,23.3639,23.1701,23.3445,9400.0
2008-09-11 10:15:00,24.09,24.21,24.04,24.19,18300.0,23.3445,23.4608,23.296,23.4414,18300.0
2008-09-11 10:20:00,24.16,24.32,24.16,24.27,19400.0,23.4123,23.5674,23.4123,23.5189,19400.0
2008-09-11 10:25:00,24.22,24.23,23.55,23.7,18700.0,23.4705,23.4802,22.8212,22.9666,18700.0
2008-09-11 10:30:00,23.7,23.9,23.7,23.9,9200.0,22.9666,23.1604,22.9666,23.1604,9200.0
2008-09-11 10:35:00,23.9,24.09,23.68,23.79,11200.0,23.1604,23.3445,22.9472,23.0538,11200.0
2008-09-11 10:40:00,23.9,24.07,23.88,24.06,4200.0,23.1604,23.3251,23.141,23.3154,4200.0
2008-09-11 10:45:00,24.04,24.14,23.94,24.08,7600.0,23.296,23.393,23.1991,23.3348,7600.0
2008-09-11 10:50:00,24.11,24.31,24.11,24.26,11700.0,23.3639,23.5577,23.3639,23.5092,11700.0
2008-09-11 10:55:00,24.17,24.21,24.03,24.04,5400.0,23.422,23.4608,23.2864,23.296,5400.0
2008-09-11 11:00:00,24.06,24.34,24.06,24.27,7600.0,23.3154,23.5868,23.3154,23.5189,7600.0
2008-09-11 11:05:00,24.29,24.4,24.28,24.31,11300.0,23.5383,23.6449,23.5286,23.5577,11300.0
2008-09-11 11:10:00,24.3,24.54,24.3,24.41,10400.0,23.548,23.7806,23.548,23.6546,10400.0
2008-09-11 11:15:00,24.44,24.46,24.36,24.39,25100.0,23.6837,23.703,23.6061,23.6352,25100.0
2008-09-11 11:20:00,24.41,24.53,24.3,24.34,31000.0,23.6546,23.7709,23.548,23.5868,31000.0
2008-09-11 11:25:00,24.31,24.37,24.21,24.35,8100.0,23.5577,23.6158,23.4608,23.5965,8100.0
2008-09-11 11:30:00,24.35,24.5,24.3,24.43,5700.0,23.5965,23.7418,23.548,23.674,5700.0
2008-09-11 11:35:00,24.45,24.51,24.37,24.41,20000.0,23.6934,23.7515,23.6158,23.6546,20000.0
2008-09-11 11:40:00,24.4,24.5,24.37,24.4,15200.0,23.6449,23.7418,23.6158,23.6449,15200.0
2008-09-11 11:45:00,24.41,24.44,24.14,24.27,7300.0,23.6546,23.6837,23.393,23.5189,7300.0
2008-09-11 11:50:00,24.29,24.48,24.29,24.4,6900.0,23.5383,23.7224,23.5383,23.6449,6900.0
2008-09-11 11:55:00,24.44,24.47,24.3,24.4,4100.0,23.6837,23.7127,23.548,23.6449,4100.0
2008-09-11 12:00:00,24.4,24.54,24.4,24.54,20000.0,23.6449,23.7806,23.6449,23.7806,20000.0
2008-09-11 12:05:00,24.51,24.71,24.47,24.58,10100.0,23.7515,23.9453,23.7127,23.8193,10100.0
2008-09-11 12:10:00,24.54,24.56,24.37,24.37,7900.0,23.7806,23.8,23.6158,23.6158,7900.0
2008-09-11 12:15:00,24.27,24.43,24.22,24.22,7800.0,23.5189,23.674,23.4705,23.4705,7800.0
2008-09-11 12:20:00,24.23,24.32,24.17,24.26,9300.0,23.4802,23.5674,23.422,23.5092,9300.0
2008-09-11 12:25:00,24.15,24.3,24.05,24.18,7100.0,23.4026,23.548,23.3057,23.4317,7100.0
2008-09-11 12:30:00,24.18,24.22,24.01,24.21,9000.0,23.4317,23.4705,23.267,23.4608,9000.0
2008-09-11 12:35:00,24.23,24.27,24.04,24.2,6200.0,23.4802,23.5189,23.296,23.4511,6200.0
2008-09-11 12:40:00,24.12,24.42,24.11,24.33,9100.0,23.3736,23.6643,23.3639,23.5771,9100.0
2008-09-11 12:45:00,24.33,24.4,24.23,24.4,7800.0,23.5771,23.6449,23.4802,23.6449,7800.0
2008-09-11 12:50:00,24.4,24.5,24.31,24.41,6600.0,23.6449,23.7418,23.5577,23.6546,6600.0
2008-09-11 12:55:00,24.35,24.47,24.3,24.36,8900.0,23.5965,23.7127,23.548,23.6061,8900.0
2008-09-11 13:00:00,24.35,24.44,24.35,24.38,1800.0,23.5965,23.6837,23.5965,23.6255,1800.0
2008-09-11 13:05:00,24.45,24.5,24.32,24.32,1800.0,23.6934,23.7418,23.5674,23.5674,1800.0
2008-09-11 13:10:00,24.31,24.38,24.24,24.32,3300.0,23.5577,23.6255,23.4899,23.5674,3300.0
2008-09-11 13:15:00,24.22,24.39,24.21,24.28,3900.0,23.4705,23.6352,23.4608,23.5286,3900.0
2008-09-11 13:20:00,24.3,24.34,24.14,24.22,6000.0,23.548,23.5868,23.393,23.4705,6000.0
2008-09-11 13:25:00,24.22,24.25,24.12,24.2,7400.0,23.4705,23.4995,23.3736,23.4511,7400.0
2008-09-11 13:30:00,24.26,24.26,24.01,24.01,13600.0,23.5092,23.5092,23.267,23.267,13600.0
2008-09-11 13:35:00,24.11,24.2,24.09,24.2,2300.0,23.3639,23.4511,23.3445,23.4511,2300.0
2008-09-11 13:40:00,24.18,24.18,24.08,24.12,6800.0,23.4317,23.4317,23.3348,23.3736,6800.0
2008-09-11 13:45:00,24.19,24.2,24.13,24.19,3000.0,23.4414,23.4511,23.3833,23.4414,3000.0
2008-09-11 13:50:00,24.21,24.25,24.15,24.16,21500.0,23.4608,23.4995,23.4026,23.4123,21500.0
2008-09-11 13:55:00,24.15,24.21,24.1,24.11,7000.0,23.4026,23.4608,23.3542,23.3639,7000.0
2008-09-11 14:00:00,24.17,24.17,24.02,24.17,4600.0,23.422,23.422,23.2767,23.422,4600.0
2008-09-11 14:05:00,24.11,24.23,24.08,24.14,6000.0,23.3639,23.4802,23.3348,23.393,6000.0
2008-09-11 14:10:00,24.15,24.19,24.1,24.13,3700.0,23.4026,23.4414,23.3542,23.3833,3700.0
2008-09-11 14:15:00,24.13,24.17,24.08,24.11,2300.0,23.3833,23.422,23.3348,23.3639,2300.0
2008-09-11 14:20:00,24.16,24.17,24.15,24.16,2900.0,23.4123,23.422,23.4026,23.4123,2900.0
2008-09-11 14:25:00,24.16,24.17,24.07,24.09,5500.0,23.4123,23.422,23.3251,23.3445,5500.0
2008-09-11 14:30:00,24.11,24.11,24.04,24.11,5500.0,23.3639,23.3639,23.296,23.3639,5500.0
2008-09-11 14:35:00,24.07,24.11,24.06,24.09,3000.0,23.3251,23.3639,23.3154,23.3445,3000.0
2008-09-11 14:40:00,24.1,24.11,24.01,24.08,11400.0,23.3542,23.3639,23.267,23.3348,11400.0
2008-09-11 14:45:00,24.09,24.13,24.01,24.13,15600.0,23.3445,23.3833,23.267,23.3833,15600.0
2008-09-11 14:50:00,24.1,24.11,24.01,24.1,6500.0,23.3542,23.3639,23.267,23.3542,6500.0
2008-09-11 14:55:00,24.09,24.11,24.02,24.06,2200.0,23.3445,23.3639,23.2767,23.3154,2200.0
2008-09-11 15:00:00,24.05,24.14,24.04,24.08,8100.0,23.3057,23.393,23.296,23.3348,8100.0
2008-09-11 15:05:00,24.08,24.26,24.05,24.26,21700.0,23.3348,23.5092,23.3057,23.5092,21700.0
2008-09-11 15:10:00,24.26,24.4,24.26,24.31,8800.0,23.5092,23.6449,23.5092,23.5577,8800.0
2008-09-11 15:15:00,24.31,24.39,24.29,24.29,7000.0,23.5577,23.6352,23.5383,23.5383,7000.0
2008-09-11 15:20:00,24.29,24.34,24.25,24.34,4300.0,23.5383,23.5868,23.4995,23.5868,4300.0
2008-09-11 15:25:00,24.34,24.5,24.33,24.49,19800.0,23.5868,23.7418,23.5771,23.7321,19800.0
2008-09-11 15:30:00,24.49,24.59,24.49,24.5,29900.0,23.7321,23.829,23.7321,23.7418,29900.0
2008-09-11 15:35:00,24.53,24.62,24.49,24.62,10000.0,23.7709,23.8581,23.7321,23.8581,10000.0
2008-09-11 15:40:00,24.61,24.7,24.57,24.67,30900.0,23.8484,23.9356,23.8096,23.9066,30900.0
2008-09-11 15:45:00,24.65,24.88,24.63,24.76,14200.0,23.8872,24.1101,23.8678,23.9938,14200.0
2008-09-11 15:50:00,24.82,24.82,24.72,24.75,38400.0,24.0519,24.0519,23.955,23.9841,38400.0
2008-09-11 15:55:00,24.75,24.88,24.75,24.8,43300.0,23.9841,24.1101,23.9841,24.0325,43300.0
2008-09-12 09:30:00,24.51,24.52,24.1,24.27,12900.0,23.7515,23.7612,23.3542,23.5189,12900.0
2008-09-12 09:35:00,24.3,24.69,24.2,24.69,14100.0,23.548,23.9259,23.4511,23.9259,14100.0
2008-09-12 09:40:00,24.67,24.94,24.57,24.72,11700.0,23.9066,24.1682,23.8096,23.955,11700.0
2008-09-12 09:45:00,24.7,24.7,24.31,24.47,7400.0,23.9356,23.9356,23.5577,23.7127,7400.0
2008-09-12 09:50:00,24.54,24.6,24.3,24.6,9400.0,23.7806,23.8387,23.548,23.8387,9400.0
2008-09-12 09:55:00,24.53,24.82,24.51,24.59,7900.0,23.7709,24.0519,23.7515,23.829,7900.0
2008-09-12 10:00:00,24.6,24.81,24.6,24.77,9600.0,23.8387,24.0422,23.8387,24.0035,9600.0
2008-09-12 10:05:00,24.75,24.86,24.53,24.86,4600.0,23.9841,24.0907,23.7709,24.0907,4600.0
2008-09-12 10:10:00,24.89,25.11,24.83,24.98,8200.0,24.1197,24.3329,24.0616,24.207,8200.0
2008-09-12 10:15:00,24.97,25.05,24.89,25.03,6900.0,24.1973,24.2748,24.1197,24.2554,6900.0
2008-09-12 10:20:00,25.0,25.24,24.96,25.17,12200.0,24.2263,24.4589,24.1876,24.3911,12200.0
2008-09-12 10:25:00,25.23,25.31,25.16,25.17,12300.0,24.4492,24.5267,24.3814,24.3911,12300.0
2008-09-12 10:30:00,25.2,25.2,24.97,25.06,8300.0,24.4201,24.4201,24.1973,24.2845,8300.0
2008-09-12 10:35:00,25.15,25.31,25.0,25.3,20000.0,24.3717,24.5267,24.2263,24.5171,20000.0
2008-09-12 10:40:00,25.26,25.41,25.2,25.2,10500.0,24.4783,24.6236,24.4201,24.4201,10500.0
2008-09-12 10:45:00,25.23,25.42,25.14,25.37,8500.0,24.4492,24.6333,24.362,24.5849,8500.0
2008-09-12 10:50:00,25.37,25.43,25.21,25.29,6300.0,24.5849,24.643,24.4298,24.5074,6300.0
2008-09-12 10:55:00,25.27,25.37,25.26,25.34,3800.0,24.488,24.5849,24.4783,24.5558,3800.0
2008-09-12 11:00:00,25.36,25.49,25.34,25.49,9400.0,24.5752,24.7012,24.5558,24.7012,9400.0
2008-09-12 11:05:00,25.46,25.53,25.37,25.45,8000.0,24.6721,24.7399,24.5849,24.6624,8000.0
2008-09-12 11:10:00,25.45,25.7,25.45,25.7,10500.0,24.6624,24.9047,24.6624,24.9047,10500.0
2008-09-12 11:15:00,25.7,25.94,25.55,25.6,22300.0,24.9047,25.1372,24.7593,24.8078,22300.0
2008-09-12 11:20:00,25.66,25.88,25.64,25.83,8400.0,24.8659,25.0791,24.8465,25.0307,8400.0
2008-09-12 11:25:00,25.83,25.96,25.7,25.72,5000.0,25.0307,25.1566,24.9047,24.9241,5000.0
2008-09-12 11:30:00,25.72,25.72,25.57,25.65,4700.0,24.9241,24.9241,24.7787,24.8562,4700.0
2008-09-12 11:35:00,25.69,25.82,25.64,25.78,4200.0,24.895,25.021,24.8465,24.9822,4200.0
2008-09-12 11:40:00,25.74,25.74,25.59,25.69,7200.0,24.9434,24.9434,24.7981,24.895,7200.0
2008-09-12 11:45:00,25.68,25.68,25.52,25.66,7600.0,24.8853,24.8853,24.7302,24.8659,7600.0
2008-09-12 11:50:00,25.67,25.81,25.52,25.6,35900.0,24.8756,25.0113,24.7302,24.8078,35900.0
2008-09-12 11:55:00,25.65,25.72,25.57,25.58,17500.0,24.8562,24.9241,24.7787,24.7884,17500.0
2008-09-12 12:00:00,25.64,25.73,25.53,25.62,29700.0,24.8465,24.9337,24.7399,24.8272,29700.0
2008-09-12 12:05:00,25.62,26.1,25.59,25.91,50100.0,24.8272,25.2923,24.7981,25.1082,50100.0
2008-09-12 12:10:00,25.94,26.07,25.87,25.97,4700.0,25.1372,25.2632,25.0694,25.1663,4700.0
2008-09-12 12:15:00,26.0,26.1,25.98,26.05,13000.0,25.1954,25.2923,25.176,25.2438,13000.0
2008-09-12 12:20:00,26.06,26.1,25.97,26.03,13100.0,25.2535,25.2923,25.1663,25.2245,13100.0
2008-09-12 12:25:00,26.02,26.07,25.93,26.01,16400.0,25.2148,25.2632,25.1276,25.2051,16400.0
2008-09-12 12:30:00,26.06,26.09,25.94,26.06,12700.0,25.2535,25.2826,25.1372,25.2535,12700.0
2008-09-12 12:35:00,26.08,26.09,25.78,25.97,17500.0,25.2729,25.2826,24.9822,25.1663,17500.0
2008-09-12 12:40:00,25.98,26.05,25.97,26.02,2800.0,25.176,25.2438,25.1663,25.2148,2800.0
2008-09-12 12:45:00,25.98,26.0,25.77,25.82,2600.0,25.176,25.1954,24.9725,25.021,2600.0
2008-09-12 12:50:00,25.84,25.93,25.75,25.78,5400.0,25.0403,25.1276,24.9531,24.9822,5400.0
2008-09-12 12:55:00,25.77,25.9,25.55,25.55,18800.0,24.9725,25.0985,24.7593,24.7593,18800.0
2008-09-12 13:00:00,25.55,25.73,25.39,25.58,18400.0,24.7593,24.9337,24.6043,24.7884,18400.0
2008-09-12 13:05:00,25.58,25.58,25.3,25.49,7000.0,24.7884,24.7884,24.5171,24.7012,7000.0
2008-09-12 13:10:00,25.56,25.62,25.45,25.51,9500.0,24.769,24.8272,24.6624,24.7206,9500.0
2008-09-12 13:15:00,25.51,25.56,25.51,25.56,5200.0,24.7206,24.769,24.7206,24.769,5200.0
2008-09-12 13:20:00,25.56,25.63,25.31,25.41,12000.0,24.769,24.8368,24.5267,24.6236,12000.0
2008-09-12 13:25:00,25.39,25.6,25.34,25.59,30200.0,24.6043,24.8078,24.5558,24.7981,30200.0
2008-09-12 13:30:00,25.58,25.58,25.42,25.49,6300.0,24.7884,24.7884,24.6333,24.7012,6300.0
2008-09-12 13:35:00,25.47,25.48,25.31,25.31,4300.0,24.6818,24.6915,24.5267,24.5267,4300.0
2008-09-12 13:40:00,25.37,25.48,25.32,25.43,4600.0,24.5849,24.6915,24.5364,24.643,4600.0
2008-09-12 13:45:00,25.41,25.53,25.41,25.49,6000.0,24.6236,24.7399,24.6236,24.7012,6000.0
2008-09-12 13:50:00,25.48,25.51,25.48,25.5,3200.0,24.6915,24.7206,24.6915,24.7109,3200.0
2008-09-12 13:55:00,25.5,25.55,25.48,25.55,4100.0,24.7109,24.7593,24.6915,24.7593,4100.0
2008-09-12 14:00:00,25.54,25.54,25.46,25.5,6700.0,24.7496,24.7496,24.6721,24.7109,6700.0
2008-09-12 14:05:00,25.5,25.55,25.45,25.55,9100.0,24.7109,24.7593,24.6624,24.7593,9100.0
2008-09-12 14:10:00,25.55,25.55,25.51,25.51,600.0,24.7593,24.7593,24.7206,24.7206,600.0
2008-09-12 14:15:00,25.55,25.55,25.52,25.52,1500.0,24.7593,24.7593,24.7302,24.7302,1500.0
2008-09-12 14:20:00,25.53,25.55,25.41,25.41,10400.0,24.7399,24.7593,24.6236,24.6236,10400.0
2008-09-12 14:25:00,25.46,25.53,25.37,25.48,7700.0,24.6721,24.7399,24.5849,24.6915,7700.0
2008-09-12 14:30:00,25.48,25.77,25.48,25.74,34900.0,24.6915,24.9725,24.6915,24.9434,34900.0
2008-09-12 14:35:00,25.72,25.78,25.67,25.71,30300.0,24.9241,24.9822,24.8756,24.9144,30300.0
2008-09-12 14:40:00,25.7,25.89,25.7,25.76,15300.0,24.9047,25.0888,24.9047,24.9628,15300.0
2008-09-12 14:45:00,25.76,26.06,25.76,26.02,60200.0,24.9628,25.2535,24.9628,25.2148,60200.0
2008-09-12 14:50:00,26.05,26.06,25.79,25.88,42200.0,25.2438,25.2535,24.9919,25.0791,42200.0
2008-09-12 14:55:00,25.95,26.1,25.9,25.98,42500.0,25.1469,25.2923,25.0985,25.176,42500.0
2008-09-12 15:00:00,26.0,26.0,25.91,25.97,5000.0,25.1954,25.1954,25.1082,25.1663,5000.0
2008-09-12 15:05:00,25.98,26.06,25.94,26.04,11300.0,25.176,25.2535,25.1372,25.2342,11300.0
2008-09-12 15:10:00,26.0,26.07,25.96,25.99,6700.0,25.1954,25.2632,25.1566,25.1857,6700.0
2008-09-12 15:15:00,25.99,26.01,25.92,25.92,5100.0,25.1857,25.2051,25.1179,25.1179,5100.0
2008-09-12 15:20:00,25.93,26.0,25.87,26.0,5900.0,25.1276,25.1954,25.0694,25.1954,5900.0
2008-09-12 15:25:00,25.99,26.02,25.82,26.0,3800.0,25.1857,25.2148,25.021,25.1954,3800.0
2008-09-12 15:30:00,25.96,26.08,25.9,25.97,6400.0,25.1566,25.2729,25.0985,25.1663,6400.0
2008-09-12 15:35:00,25.96,25.99,25.77,25.93,4800.0,25.1566,25.1857,24.9725,25.1276,4800.0
2008-09-12 15:40:00,25.92,26.01,25.83,25.83,4600.0,25.1179,25.2051,25.0307,25.0307,4600.0
2008-09-12 15:45:00,25.81,25.93,25.81,25.86,3700.0,25.0113,25.1276,25.0113,25.0597,3700.0
2008-09-12 15:50:00,25.85,25.92,25.78,25.86,6900.0,25.05,25.1179,24.9822,25.0597,6900.0
2008-09-12 15:55:00,25.87,25.88,25.67,25.87,18000.0,25.0694,25.0791,24.8756,25.0694,18000.0
2008-09-15 09:30:00,25.44,25.44,24.52,24.63,32600.0,24.6527,24.6527,23.7612,23.8678,32600.0
2008-09-15 09:35:00,24.62,24.94,24.57,24.79,8000.0,23.8581,24.1682,23.8096,24.0228,8000.0
2008-09-15 09:40:00,24.79,24.94,24.61,24.87,9900.0,24.0228,24.1682,23.8484,24.1004,9900.0
2008-09-15 09:45:00,24.81,25.17,24.67,24.92,14500.0,24.0422,24.3911,23.9066,24.1488,14500.0
2008-09-15 09:50:00,24.93,25.13,24.76,24.95,24600.0,24.1585,24.3523,23.9938,24.1779,24600.0
2008-09-15 09:55:00,24.9,25.27,24.81,25.27,12100.0,24.1294,24.488,24.0422,24.488,12100.0
2008-09-15 10:00:00,25.19,25.37,25.14,25.28,9700.0,24.4105,24.5849,24.362,24.4977,9700.0
2008-09-15 10:05:00,25.29,25.39,25.17,25.36,9200.0,24.5074,24.6043,24.3911,24.5752,9200.0
2008-09-15 10:10:00,25.38,25.77,25.38,25.62,15000.0,24.5946,24.9725,24.5946,24.8272,15000.0
2008-09-15 10:15:00,25.61,25.98,25.5,25.96,14500.0,24.8175,25.176,24.7109,25.1566,14500.0
2008-09-15 10:20:00,25.96,26.33,25.95,26.1,14300.0,25.1566,25.5152,25.1469,25.2923,14300.0
2008-09-15 10:25:00,26.14,26.21,26.09,26.12,4000.0,25.3311,25.3989,25.2826,25.3117,4000.0
2008-09-15 10:30:00,26.14,26.41,26.08,26.41,9200.0,25.3311,25.5927,25.2729,25.5927,9200.0
2008-09-15 10:35:00,26.39,26.63,26.36,26.59,10600.0,25.5733,25.8059,25.5443,25.7671,10600.0
2008-09-15 10:40:00,26.66,26.8,26.38,26.5,32900.0,25.835,25.9706,25.5636,25.6799,32900.0
2008-09-15 10:45:00,26.5,26.5,26.29,26.33,7900.0,25.6799,25.6799,25.4764,25.5152,7900.0
2008-09-15 10:50:00,26.31,26.5,26.08,26.49,8100.0,25.4958,25.6799,25.2729,25.6702,8100.0
2008-09-15 10:55:00,26.56,26.58,26.31,26.31,7900.0,25.7381,25.7574,25.4958,25.4958,7900.0
2008-09-15 11:00:00,26.29,26.32,26.07,26.07,5900.0,25.4764,25.5055,25.2632,25.2632,5900.0
2008-09-15 11:05:00,26.07,26.15,25.89,26.05,8700.0,25.2632,25.3407,25.0888,25.2438,8700.0
2008-09-15 11:10:00,26.05,26.14,25.97,25.99,6100.0,25.2438,25.3311,25.1663,25.1857,6100.0
2008-09-15 11:15:00,25.99,26.0,25.75,25.93,12600.0,25.1857,25.1954,24.9531,25.1276,12600.0
2008-09-15 11:20:00,25.94,26.01,25.88,26.0,12200.0,25.1372,25.2051,25.0791,25.1954,12200.0
2008-09-15 11:25:00,26.0,26.0,25.69,25.69,11000.0,25.1954,25.1954,24.895,24.895,11000.0
2008-09-15 11:30:00,25.69,25.73,25.53,25.53,8500.0,24.895,24.9337,24.7399,24.7399,8500.0
2008-09-15 11:35:00,25.52,26.02,25.37,25.9,24300.0,24.7302,25.2148,24.5849,25.0985,24300.0
2008-09-15 11:40:00,25.86,26.06,25.66,25.66,26500.0,25.0597,25.2535,24.8659,24.8659,26500.0
2008-09-15 11:45:00,25.66,25.79,25.6,25.72,26000.0,24.8659,24.9919,24.8078,24.9241,26000.0
2008-09-15 11:50:00,25.66,25.69,25.3,25.38,7000.0,24.8659,24.895,24.5171,24.5946,7000.0
2008-09-15 11:55:00,25.33,25.33,25.14,25.17,10200.0,24.5461,24.5461,24.362,24.3911,10200.0
2008-09-15 12:00:00,25.2,25.69,25.17,25.52,13300.0,24.4201,24.895,24.3911,24.7302,13300.0
2008-09-15 12:05:00,25.49,25.62,25.49,25.6,5300.0,24.7012,24.8272,24.7012,24.8078,5300.0
2008-09-15 12:10:00,25.59,25.67,25.59,25.6,3600.0,24.7981,24.8756,24.7981,24.8078,3600.0
2008-09-15 12:15:00,25.6,25.75,25.53,25.73,17500.0,24.8078,24.9531,24.7399,24.9337,17500.0
2008-09-15 12:20:00,25.83,25.95,25.58,25.64,7700.0,25.0307,25.1469,24.7884,24.8465,7700.0
2008-09-15 12:25:00,25.64,25.77,25.6,25.65,4700.0,24.8465,24.9725,24.8078,24.8562,4700.0
2008-09-15 12:30:00,25.65,25.7,25.59,25.68,3300.0,24.8562,24.9047,24.7981,24.8853,3300.0
2008-09-15 12:35:00,25.68,25.76,25.62,25.7,4200.0,24.8853,24.9628,24.8272,24.9047,4200.0
2008-09-15 12:40:00,25.69,25.92,25.69,25.82,3800.0,24.895,25.1179,24.895,25.021,3800.0
2008-09-15 12:45:00,25.89,25.98,25.84,25.94,3300.0,25.0888,25.176,25.0403,25.1372,3300.0
2008-09-15 12:50:00,25.96,25.97,25.85,25.97,1300.0,25.1566,25.1663,25.05,25.1663,1300.0
2008-09-15 12:55:00,25.98,26.1,25.94,26.0,7600.0,25.176,25.2923,25.1372,25.1954,7600.0
2008-09-15 13:00:00,26.0,26.01,25.99,26.01,9100.0,25.1954,25.2051,25.1857,25.2051,9100.0
2008-09-15 13:05:00,26.01,26.04,25.99,26.0,9300.0,25.2051,25.2342,25.1857,25.1954,9300.0
2008-09-15 13:10:00,26.01,26.03,26.0,26.0,3600.0,25.2051,25.2245,25.1954,25.1954,3600.0
2008-09-15 13:15:00,26.0,26.08,26.0,26.02,1900.0,25.1954,25.2729,25.1954,25.2148,1900.0
2008-09-15 13:20:00,26.01,26.03,26.0,26.03,2400.0,25.2051,25.2245,25.1954,25.2245,2400.0
2008-09-15 13:25:00,26.04,26.05,26.0,26.0,3000.0,25.2342,25.2438,25.1954,25.1954,3000.0
2008-09-15 13:30:00,26.0,26.07,25.92,25.99,13300.0,25.1954,25.2632,25.1179,25.1857,13300.0
2008-09-15 13:35:00,26.0,26.01,25.99,26.0,5000.0,25.1954,25.2051,25.1857,25.1954,5000.0
2008-09-15 13:40:00,25.99,26.1,25.97,26.02,12700.0,25.1857,25.2923,25.1663,25.2148,12700.0
2008-09-15 13:45:00,26.02,26.08,25.95,26.04,7500.0,25.2148,25.2729,25.1469,25.2342,7500.0
2008-09-15 13:50:00,26.06,26.06,25.88,25.94,12000.0,25.2535,25.2535,25.0791,25.1372,12000.0
2008-09-15 13:55:00,25.89,25.95,25.86,25.94,3600.0,25.0888,25.1469,25.0597,25.1372,3600.0
2008-09-15 14:00:00,25.92,25.94,25.84,25.87,2000.0,25.1179,25.1372,25.0403,25.0694,2000.0
2008-09-15 14:05:00,25.85,25.85,25.7,25.7,2900.0,25.05,25.05,24.9047,24.9047,2900.0
2008-09-15 14:10:00,25.75,25.81,25.7,25.72,2000.0,24.9531,25.0113,24.9047,24.9241,2000.0
2008-09-15 14:15:00,25.72,25.8,25.5,25.56,6900.0,24.9241,25.0016,24.7109,24.769,6900.0
2008-09-15 14:20:00,25.57,25.68,25.54,25.68,5200.0,24.7787,24.8853,24.7496,24.8853,5200.0
2008-09-15 14:25:00,25.63,25.69,25.56,25.56,2100.0,24.8368,24.895,24.769,24.769,2100.0
2008-09-15 14:30:00,25.56,25.66,25.49,25.49,8900.0,24.769,24.8659,24.7012,24.7012,8900.0
2008-09-15 14:35:00,25.46,25.64,25.39,25.52,9600.0,24.6721,24.8465,24.6043,24.7302,9600.0
2008-09-15 14:40:00,25.48,25.49,25.38,25.39,2200.0,24.6915,24.7012,24.5946,24.6043,2200.0
2008-09-15 14:45:00,25.4,25.48,25.19,25.47,5000.0,24.614,24.6915,24.4105,24.6818,5000.0
2008-09-15 14:50:00,25.47,25.48,25.27,25.47,5900.0,24.6818,24.6915,24.488,24.6818,5900.0
2008-09-15 14:55:00,25.5,25.5,25.41,25.43,8600.0,24.7109,24.7109,24.6236,24.643,8600.0
2008-09-15 15:00:00,25.45,25.46,25.29,25.34,6800.0,24.6624,24.6721,24.5074,24.5558,6800.0
2008-09-15 15:05:00,25.33,25.39,25.17,25.27,8400.0,24.5461,24.6043,24.3911,24.488,8400.0
2008-09-15 15:10:00,25.3,25.48,25.27,25.48,10300.0,24.5171,24.6915,24.488,24.6915,10300.0
2008-09-15 15:15:00,25.47,25.5,25.25,25.25,8900.0,24.6818,24.7109,24.4686,24.4686,8900.0
2008-09-15 15:20:00,25.32,25.32,25.15,25.21,12900.0,24.5364,24.5364,24.3717,24.4298,12900.0
2008-09-15 15:25:00,25.14,25.38,25.0,25.03,10600.0,24.362,24.5946,24.2263,24.2554,10600.0
2008-09-15 15:30:00,25.08,25.59,25.08,25.55,8500.0,24.3039,24.7981,24.3039,24.7593,8500.0
2008-09-15 15:35:00,25.61,25.62,25.44,25.5,10600.0,24.8175,24.8272,24.6527,24.7109,10600.0
2008-09-15 15:40:00,25.49,25.68,25.44,25.56,9500.0,24.7012,24.8853,24.6527,24.769,9500.0
2008-09-15 15:45:00,25.57,25.67,25.55,25.57,13400.0,24.7787,24.8756,24.7593,24.7787,13400.0
2008-09-15 15:50:00,25.58,25.58,25.32,25.44,18000.0,24.7884,24.7884,24.5364,24.6527,18000.0
2008-09-15 15:55:00,25.44,25.55,25.36,25.53,22600.0,24.6527,24.7593,24.5752,24.7399,22600.0
2008-09-16 09:30:00,24.45,24.96,24.44,24.9,19200.0,23.6934,24.1876,23.6837,24.1294,19200.0
2008-09-16 09:35:00,24.91,25.2,24.87,25.1,27500.0,24.1391,24.4201,24.1004,24.3232,27500.0
2008-09-16 09:40:00,24.94,25.26,24.94,24.95,11200.0,24.1682,24.4783,24.1682,24.1779,11200.0
2008-09-16 09:45:00,25.02,25.15,24.99,25.02,3400.0,24.2457,24.3717,24.2166,24.2457,3400.0
2008-09-16 09:50:00,25.05,25.28,25.02,25.19,14100.0,24.2748,24.4977,24.2457,24.4105,14100.0
2008-09-16 09:55:00,25.25,25.3,25.15,25.26,9500.0,24.4686,24.5171,24.3717,24.4783,9500.0
2008-09-16 10:00:00,25.32,25.5,25.32,25.48,21900.0,24.5364,24.7109,24.5364,24.6915,21900.0
2008-09-16 10:05:00,25.5,25.58,25.21,25.34,15000.0,24.7109,24.7884,24.4298,24.5558,15000.0
2008-09-16 10:10:00,25.37,25.65,25.37,25.51,10700.0,24.5849,24.8562,24.5849,24.7206,10700.0
2008-09-16 10:15:00,25.5,25.55,25.41,25.5,32800.0,24.7109,24.7593,24.6236,24.7109,32800.0
2008-09-16 10:20:00,25.46,25.79,25.45,25.71,31800.0,24.6721,24.9919,24.6624,24.9144,31800.0
2008-09-16 10:25:00,25.72,25.77,25.62,25.68,13100.0,24.9241,24.9725,24.8272,24.8853,13100.0
2008-09-16 10:30:00,25.69,25.75,25.65,25.73,13900.0,24.895,24.9531,24.8562,24.9337,13900.0
2008-09-16 10:35:00,25.71,25.78,25.66,25.71,6100.0,24.9144,24.9822,24.8659,24.9144,6100.0
2008-09-16 10:40:00,25.58,25.64,25.3,25.5,17500.0,24.7884,24.8465,24.5171,24.7109,17500.0
2008-09-16 10:45:00,25.5,25.56,25.37,25.37,5700.0,24.7109,24.769,24.5849,24.5849,5700.0
2008-09-16 10:50:00,25.37,25.65,25.31,25.55,8600.0,24.5849,24.8562,24.5267,24.7593,8600.0
2008-09-16 10:55:00,25.56,25.6,25.49,25.49,30100.0,24.769,24.8078,24.7012,24.7012,30100.0
2008-09-16 11:00:00,25.58,25.81,25.57,25.7,31600.0,24.7884,25.0113,24.7787,24.9047,31600.0
2008-09-16 11:05:00,25.75,25.97,25.72,25.93,18600.0,24.9531,25.1663,24.9241,25.1276,18600.0
2008-09-16 11:10:00,25.91,26.0,25.77,25.79,27800.0,25.1082,25.1954,24.9725,24.9919,27800.0
2008-09-16 11:15:00,25.78,25.83,25.64,25.64,5800.0,24.9822,25.0307,24.8465,24.8465,5800.0
2008-09-16 11:20:00,25.67,25.72,25.36,25.41,41600.0,24.8756,24.9241,24.5752,24.6236,41600.0
2008-09-16 11:25:00,25.36,25.56,25.36,25.5,3400.0,24.5752,24.769,24.5752,24.7109,3400.0
2008-09-16 11:30:00,25.52,25.75,25.52,25.55,4200.0,24.7302,24.9531,24.7302,24.7593,4200.0
2008-09-16 11:35:00,25.67,25.8,25.61,25.8,3400.0,24.8756,25.0016,24.8175,25.0016,3400.0
2008-09-16 11:40:00,25.65,25.76,25.64,25.64,1600.0,24.8562,24.9628,24.8465,24.8465,1600.0
2008-09-16 11:45:00,25.7,25.73,25.5,25.61,10700.0,24.9047,24.9337,24.7109,24.8175,10700.0
2008-09-16 11:50:00,25.61,25.66,25.53,25.6,7400.0,24.8175,24.8659,24.7399,24.8078,7400.0
2008-09-16 11:55:00,25.59,25.77,25.59,25.7,9600.0,24.7981,24.9725,24.7981,24.9047,9600.0
2008-09-16 12:00:00,25.67,25.7,25.45,25.45,6700.0,24.8756,24.9047,24.6624,24.6624,6700.0
2008-09-16 12:05:00,25.5,25.56,25.5,25.5,1100.0,24.7109,24.769,24.7109,24.7109,1100.0
2008-09-16 12:10:00,25.57,25.59,25.52,25.52,2000.0,24.7787,24.7981,24.7302,24.7302,2000.0
2008-09-16 12:15:00,25.51,25.52,25.44,25.46,4100.0,24.7206,24.7302,24.6527,24.6721,4100.0
2008-09-16 12:20:00,25.46,25.54,25.41,25.54,3700.0,24.6721,24.7496,24.6236,24.7496,3700.0
2008-09-16 12:25:00,25.51,25.72,25.4,25.67,9600.0,24.7206,24.9241,24.614,24.8756,9600.0
2008-09-16 12:30:00,25.63,25.63,25.39,25.45,5900.0,24.8368,24.8368,24.6043,24.6624,5900.0
2008-09-16 12:35:00,25.51,25.54,25.43,25.51,1900.0,24.7206,24.7496,24.643,24.7206,1900.0
2008-09-16 12:40:00,25.51,25.52,25.38,25.38,1400.0,24.7206,24.7302,24.5946,24.5946,1400.0
2008-09-16 12:45:00,25.38,25.45,25.38,25.44,1400.0,24.5946,24.6624,24.5946,24.6527,1400.0
2008-09-16 12:50:00,25.5,25.52,25.31,25.42,6600.0,24.7109,24.7302,24.5267,24.6333,6600.0
2008-09-16 12:55:00,25.41,25.7,25.41,25.54,5500.0,24.6236,24.9047,24.6236,24.7496,5500.0
2008-09-16 13:00:00,25.55,25.58,25.36,25.44,3200.0,24.7593,24.7884,24.5752,24.6527,3200.0
2008-09-16 13:05:00,25.36,25.47,25.31,25.35,2600.0,24.5752,24.6818,24.5267,24.5655,2600.0
2008-09-16 13:10:00,25.35,25.44,25.31,25.44,3500.0,24.5655,24.6527,24.5267,24.6527,3500.0
2008-09-16 13:15:00,25.4,25.43,25.33,25.34,2600.0,24.614,24.643,24.5461,24.5558,2600.0
2008-09-16 13:20:00,25.37,25.52,25.36,25.36,6000.0,24.5849,24.7302,24.5752,24.5752,6000.0
2008-09-16 13:25:00,25.34,25.44,25.3,25.35,3100.0,24.5558,24.6527,24.5171,24.5655,3100.0
2008-09-16 13:30:00,25.41,25.42,25.34,25.39,4700.0,24.6236,24.6333,24.5558,24.6043,4700.0
2008-09-16 13:35:00,25.36,25.46,25.36,25.46,2000.0,24.5752,24.6721,24.5752,24.6721,2000.0
2008-09-16 13:40:00,25.46,25.47,25.37,25.37,3500.0,24.6721,24.6818,24.5849,24.5849,3500.0
2008-09-16 13:45:00,25.37,25.44,25.25,25.35,6200.0,24.5849,24.6527,24.4686,24.5655,6200.0
2008-09-16 13:50:00,25.29,25.33,25.06,25.12,11700.0,24.5074,24.5461,24.2845,24.3426,11700.0
2008-09-16 13:55:00,25.17,25.19,25.01,25.04,8500.0,24.3911,24.4105,24.236,24.2651,8500.0
2008-09-16 14:00:00,25.05,25.24,24.79,24.89,15000.0,24.2748,24.4589,24.0228,24.1197,15000.0
2008-09-16 14:05:00,24.92,25.11,24.92,25.1,9600.0,24.1488,24.3329,24.1488,24.3232,9600.0
2008-09-16 14:10:00,25.07,25.13,24.95,24.95,9200.0,24.2942,24.3523,24.1779,24.1779,9200.0
2008-09-16 14:15:00,24.92,25.03,24.72,24.93,14200.0,24.1488,24.2554,23.955,24.1585,14200.0
2008-09-16 14:20:00,24.95,25.1,24.92,25.09,23700.0,24.1779,24.3232,24.1488,24.3136,23700.0
2008-09-16 14:25:00,25.13,25.4,25.09,25.27,14900.0,24.3523,24.614,24.3136,24.488,14900.0
2008-09-16 14:30:00,25.26,25.47,25.26,25.26,7700.0,24.4783,24.6818,24.4783,24.4783,7700.0
2008-09-16 14:35:00,25.28,25.36,25.1,25.35,10200.0,24.4977,24.5752,24.3232,24.5655,10200.0
2008-09-16 14:40:00,25.44,25.58,25.22,25.39,15600.0,24.6527,24.7884,24.4395,24.6043,15600.0
2008-09-16 14:45:00,25.61,25.8,25.41,25.58,6700.0,24.8175,25.0016,24.6236,24.7884,6700.0
2008-09-16 14:50:00,25.67,25.72,25.33,25.4,5100.0,24.8756,24.9241,24.5461,24.614,5100.0
2008-09-16 14:55:00,25.3,25.73,25.3,25.57,6200.0,24.5171,24.9337,24.5171,24.7787,6200.0
2008-09-16 15:00:00,25.57,25.73,25.47,25.55,4500.0,24.7787,24.9337,24.6818,24.7593,4500.0
2008-09-16 15:05:00,25.57,25.64,25.52,25.57,4200.0,24.7787,24.8465,24.7302,24.7787,4200.0
2008-09-16 15:10:00,25.55,25.68,25.45,25.64,14500.0,24.7593,24.8853,24.6624,24.8465,14500.0
2008-09-16 15:15:00,25.68,25.82,25.56,25.69,37700.0,24.8853,25.021,24.769,24.895,37700.0
2008-09-16 15:20:00,25.69,25.69,25.53,25.68,23200.0,24.895,24.895,24.7399,24.8853,23200.0
2008-09-16 15:25:00,25.67,25.7,25.53,25.62,6800.0,24.8756,24.9047,24.7399,24.8272,6800.0
2008-09-16 15:30:00,25.65,25.89,25.56,25.65,16700.0,24.8562,25.0888,24.769,24.8562,16700.0
2008-09-16 15:35:00,25.62,25.84,25.62,25.77,9400.0,24.8272,25.0403,24.8272,24.9725,9400.0
2008-09-16 15:40:00,25.77,25.85,25.72,25.77,17900.0,24.9725,25.05,24.9241,24.9725,17900.0
2008-09-16 15:45:00,25.78,25.85,25.64,25.76,13800.0,24.9822,25.05,24.8465,24.9628,13800.0
2008-09-16 15:50:00,25.75,25.81,25.7,25.79,50100.0,24.9531,25.0113,24.9047,24.9919,50100.0
2008-09-16 15:55:00,25.79,25.97,25.73,25.97,86900.0,24.9919,25.1663,24.9337,25.1663,86900.0
2008-09-17 09:30:00,25.27,25.85,24.82,24.82,31900.0,24.488,25.05,24.0519,24.0519,31900.0
2008-09-17 09:35:00,24.98,24.98,24.31,24.55,73700.0,24.207,24.207,23.5577,23.7903,73700.0
2008-09-17 09:40:00,24.55,24.66,24.33,24.51,14400.0,23.7903,23.8969,23.5771,23.7515,14400.0
2008-09-17 09:45:00,24.42,24.65,23.85,24.5,71300.0,23.6643,23.8872,23.1119,23.7418,71300.0
2008-09-17 09:50:00,24.5,24.56,24.36,24.5,20900.0,23.7418,23.8,23.6061,23.7418,20900.0
2008-09-17 09:55:00,24.5,24.56,24.28,24.5,17100.0,23.7418,23.8,23.5286,23.7418,17100.0
2008-09-17 10:00:00,24.49,24.67,24.42,24.52,49000.0,23.7321,23.9066,23.6643,23.7612,49000.0
2008-09-17 10:05:00,24.52,24.84,24.52,24.76,12000.0,23.7612,24.0713,23.7612,23.9938,12000.0
2008-09-17 10:10:00,24.75,25.1,24.7,24.98,29000.0,23.9841,24.3232,23.9356,24.207,29000.0
2008-09-17 10:15:00,25.0,25.13,24.79,24.82,10500.0,24.2263,24.3523,24.0228,24.0519,10500.0
2008-09-17 10:20:00,24.86,25.03,24.86,24.97,5600.0,24.0907,24.2554,24.0907,24.1973,5600.0
2008-09-17 10:25:00,24.99,25.04,24.86,24.9,10700.0,24.2166,24.2651,24.0907,24.1294,10700.0
2008-09-17 10:30:00,24.91,25.0,24.84,24.95,8300.0,24.1391,24.2263,24.0713,24.1779,8300.0
2008-09-17 10:35:00,24.96,24.97,24.65,24.76,21800.0,24.1876,24.1973,23.8872,23.9938,21800.0
2008-09-17 10:40:00,24.72,24.72,24.37,24.37,2500.0,23.955,23.955,23.6158,23.6158,2500.0
2008-09-17 10:45:00,24.32,24.32,24.11,24.17,17400.0,23.5674,23.5674,23.3639,23.422,17400.0
2008-09-17 10:50:00,24.15,24.15,23.77,23.89,12700.0,23.4026,23.4026,23.0344,23.1507,12700.0
2008-09-17 10:55:00,23.9,24.0,23.88,23.92,4400.0,23.1604,23.2573,23.141,23.1798,4400.0
2008-09-17 11:00:00,23.99,23.99,23.69,23.82,5900.0,23.2476,23.2476,22.9569,23.0829,5900.0
2008-09-17 11:05:00,23.7,23.73,23.23,23.37,19500.0,22.9666,22.9956,22.5111,22.6468,19500.0
2008-09-17 11:10:00,23.39,23.53,23.14,23.19,36600.0,22.6662,22.8018,22.4239,22.4724,36600.0
2008-09-17 11:15:00,23.14,23.21,22.76,22.96,33600.0,22.4239,22.4917,22.0557,22.2495,33600.0
2008-09-17 11:20:00,22.9,23.21,22.77,23.11,22200.0,22.1913,22.4917,22.0653,22.3948,22200.0
2008-09-17 11:25:00,23.09,23.1,22.95,23.06,11000.0,22.3754,22.3851,22.2398,22.3464,11000.0
2008-09-17 11:30:00,23.0,23.06,22.97,23.0,21200.0,22.2882,22.3464,22.2592,22.2882,21200.0
2008-09-17 11:35:00,23.05,23.3,23.02,23.29,21000.0,22.3367,22.5789,22.3076,22.5693,21000.0
2008-09-17 11:40:00,23.31,23.67,23.29,23.64,16500.0,22.5886,22.9375,22.5693,22.9084,16500.0
2008-09-17 11:45:00,23.66,23.87,23.51,23.87,24000.0,22.9278,23.1313,22.7824,23.1313,24000.0
2008-09-17 11:50:00,23.88,24.03,23.64,24.03,7200.0,23.141,23.2864,22.9084,23.2864,7200.0
2008-09-17 11:55:00,23.99,24.1,23.89,24.05,4700.0,23.2476,23.3542,23.1507,23.3057,4700.0
2008-09-17 12:00:00,24.03,24.03,23.71,23.86,7900.0,23.2864,23.2864,22.9763,23.1216,7900.0
2008-09-17 12:05:00,23.86,23.93,23.85,23.9,11700.0,23.1216,23.1895,23.1119,23.1604,11700.0
2008-09-17 12:10:00,23.9,23.98,23.61,23.83,9400.0,23.1604,23.2379,22.8794,23.0925,9400.0
2008-09-17 12:15:00,23.81,23.96,23.76,23.8,9400.0,23.0732,23.2185,23.0247,23.0635,9400.0
2008-09-17 12:20:00,23.82,24.0,23.77,23.99,11100.0,23.0829,23.2573,23.0344,23.2476,11100.0
2008-09-17 12:25:00,23.99,24.0,23.94,23.96,7200.0,23.2476,23.2573,23.1991,23.2185,7200.0
2008-09-17 12:30:00,23.95,24.12,23.95,24.03,9000.0,23.2088,23.3736,23.2088,23.2864,9000.0
2008-09-17 12:35:00,24.05,24.18,23.92,24.09,30000.0,23.3057,23.4317,23.1798,23.3445,30000.0
2008-09-17 12:40:00,24.09,24.4,24.04,24.24,7900.0,23.3445,23.6449,23.296,23.4899,7900.0
2008-09-17 12:45:00,24.25,24.25,24.15,24.22,5000.0,23.4995,23.4995,23.4026,23.4705,5000.0
2008-09-17 12:50:00,24.22,24.25,24.12,24.22,7600.0,23.4705,23.4995,23.3736,23.4705,7600.0
2008-09-17 12:55:00,24.22,24.3,24.22,24.28,4300.0,23.4705,23.548,23.4705,23.5286,4300.0
2008-09-17 13:00:00,24.28,24.42,24.28,24.35,4000.0,23.5286,23.6643,23.5286,23.5965,4000.0
2008-09-17 13:05:00,24.38,24.54,24.38,24.5,27200.0,23.6255,23.7806,23.6255,23.7418,27200.0
2008-09-17 13:10:00,24.5,24.58,24.32,24.32,4800.0,23.7418,23.8193,23.5674,23.5674,4800.0
2008-09-17 13:15:00,24.33,24.45,24.33,24.36,4000.0,23.5771,23.6934,23.5771,23.6061,4000.0
2008-09-17 13:20:00,24.31,24.45,24.31,24.41,8600.0,23.5577,23.6934,23.5577,23.6546,8600.0
2008-09-17 13:25:00,24.4,24.42,24.19,24.2,3500.0,23.6449,23.6643,23.4414,23.4511,3500.0
2008-09-17 13:30:00,24.19,24.29,24.16,24.19,4500.0,23.4414,23.5383,23.4123,23.4414,4500.0
2008-09-17 13:35:00,24.22,24.22,23.89,23.92,14400.0,23.4705,23.4705,23.1507,23.1798,14400.0
2008-09-17 13:40:00,23.92,23.93,23.85,23.9,15600.0,23.1798,23.1895,23.1119,23.1604,15600.0
2008-09-17 13:45:00,23.93,23.93,23.6,23.68,6000.0,23.1895,23.1895,22.8697,22.9472,6000.0
2008-09-17 13:50:00,23.73,23.9,23.65,23.67,7700.0,22.9956,23.1604,22.9181,22.9375,7700.0
2008-09-17 13:55:00,23.63,23.67,23.54,23.61,5300.0,22.8987,22.9375,22.8115,22.8794,5300.0
2008-09-17 14:00:00,23.61,23.65,23.48,23.54,12500.0,22.8794,22.9181,22.7534,22.8115,12500.0
2008-09-17 14:05:00,23.54,23.9,23.4,23.4,56000.0,22.8115,23.1604,22.6759,22.6759,56000.0
2008-09-17 14:10:00,23.43,23.58,23.14,23.14,39000.0,22.7049,22.8503,22.4239,22.4239,39000.0
2008-09-17 14:15:00,23.24,23.5,23.24,23.48,8600.0,22.5208,22.7728,22.5208,22.7534,8600.0
2008-09-17 14:20:00,23.39,23.48,23.36,23.39,8700.0,22.6662,22.7534,22.6371,22.6662,8700.0
2008-09-17 14:25:00,23.36,23.48,23.25,23.48,13700.0,22.6371,22.7534,22.5305,22.7534,13700.0
2008-09-17 14:30:00,23.49,23.57,23.38,23.46,55000.0,22.7631,22.8406,22.6565,22.734,55000.0
2008-09-17 14:35:00,23.46,23.73,23.35,23.56,24500.0,22.734,22.9956,22.6274,22.8309,24500.0
2008-09-17 14:40:00,23.56,23.75,23.52,23.73,4300.0,22.8309,23.015,22.7921,22.9956,4300.0
2008-09-17 14:45:00,23.77,23.85,23.77,23.81,5000.0,23.0344,23.1119,23.0344,23.0732,5000.0
2008-09-17 14:50:00,23.76,23.79,23.62,23.69,10800.0,23.0247,23.0538,22.889,22.9569,10800.0
2008-09-17 14:55:00,23.71,23.75,23.53,23.66,13500.0,22.9763,23.015,22.8018,22.9278,13500.0
2008-09-17 15:00:00,23.72,23.82,23.63,23.75,6900.0,22.9859,23.0829,22.8987,23.015,6900.0
2008-09-17 15:05:00,23.75,23.91,23.75,23.89,8800.0,23.015,23.1701,23.015,23.1507,8800.0
2008-09-17 15:10:00,23.91,24.12,23.9,24.05,13000.0,23.1701,23.3736,23.1604,23.3057,13000.0
2008-09-17 15:15:00,24.03,24.23,23.99,24.14,16200.0,23.2864,23.4802,23.2476,23.393,16200.0
2008-09-17 15:20:00,24.1,24.15,23.9,24.15,24100.0,23.3542,23.4026,23.1604,23.4026,24100.0
2008-09-17 15:25:00,24.12,24.25,23.99,24.07,16100.0,23.3736,23.4995,23.2476,23.3251,16100.0
2008-09-17 15:30:00,24.08,24.09,23.91,23.93,10800.0,23.3348,23.3445,23.1701,23.1895,10800.0
2008-09-17 15:35:00,23.98,24.0,23.87,23.89,16400.0,23.2379,23.2573,23.1313,23.1507,16400.0
2008-09-17 15:40:00,23.88,24.39,23.88,24.21,45000.0,23.141,23.6352,23.141,23.4608,45000.0
2008-09-17 15:45:00,24.25,24.44,24.22,24.29,15500.0,23.4995,23.6837,23.4705,23.5383,15500.0
2008-09-17 15:50:00,24.29,24.29,23.89,23.93,25000.0,23.5383,23.5383,23.1507,23.1895,25000.0
2008-09-17 15:55:00,23.9,23.93,23.8,23.86,20600.0,23.1604,23.1895,23.0635,23.1216,20600.0
2008-09-18 09:30:00,23.44,23.74,22.99,23.52,19000.0,22.7146,23.0053,22.2785,22.7921,19000.0
2008-09-18 09:35:00,23.52,23.67,23.44,23.46,11600.0,22.7921,22.9375,22.7146,22.734,11600.0
2008-09-18 09:40:00,23.46,23.49,22.37,22.65,32200.0,22.734,22.7631,21.6777,21.9491,32200.0
2008-09-18 09:45:00,22.64,22.81,22.5,22.52,17300.0,21.9394,22.1041,21.8037,21.8231,17300.0
2008-09-18 09:50:00,22.6,23.01,22.52,22.95,15600.0,21.9006,22.2979,21.8231,22.2398,15600.0
2008-09-18 09:55:00,22.97,23.28,22.7,22.7,16200.0,22.2592,22.5596,21.9975,21.9975,16200.0
2008-09-18 10:00:00,22.7,23.36,22.66,23.18,15800.0,21.9975,22.6371,21.9588,22.4627,15800.0
2008-09-18 10:05:00,23.2,23.37,23.17,23.33,15400.0,22.482,22.6468,22.453,22.608,15400.0
2008-09-18 10:10:00,23.3,23.55,23.28,23.49,15100.0,22.5789,22.8212,22.5596,22.7631,15100.0
2008-09-18 10:15:00,23.53,23.53,23.33,23.38,16800.0,22.8018,22.8018,22.608,22.6565,16800.0
2008-09-18 10:20:00,23.42,23.6,23.36,23.58,14000.0,22.6952,22.8697,22.6371,22.8503,14000.0
2008-09-18 10:25:00,23.59,23.7,23.55,23.66,7900.0,22.86,22.9666,22.8212,22.9278,7900.0
2008-09-18 10:30:00,23.65,23.76,23.55,23.76,3600.0,22.9181,23.0247,22.8212,23.0247,3600.0
2008-09-18 10:35:00,23.7,23.92,23.66,23.72,6500.0,22.9666,23.1798,22.9278,22.9859,6500.0
2008-09-18 10:40:00,23.68,23.79,23.6,23.61,2900.0,22.9472,23.0538,22.8697,22.8794,2900.0
2008-09-18 10:45:00,23.63,23.68,23.55,23.61,8400.0,22.8987,22.9472,22.8212,22.8794,8400.0
2008-09-18 10:50:00,23.63,23.65,23.57,23.65,5500.0,22.8987,22.9181,22.8406,22.9181,5500.0
2008-09-18 10:55:00,23.61,23.63,23.58,23.61,10300.0,22.8794,22.8987,22.8503,22.8794,10300.0
2008-09-18 11:00:00,23.61,23.61,23.54,23.58,12700.0,22.8794,22.8794,22.8115,22.8503,12700.0
2008-09-18 11:05:00,23.61,23.66,23.51,23.55,5900.0,22.8794,22.9278,22.7824,22.8212,5900.0
2008-09-18 11:10:00,23.57,23.6,23.55,23.6,3700.0,22.8406,22.8697,22.8212,22.8697,3700.0
2008-09-18 11:15:00,23.58,23.6,23.51,23.55,8800.0,22.8503,22.8697,22.7824,22.8212,8800.0
2008-09-18 11:20:00,23.56,23.66,23.38,23.43,8400.0,22.8309,22.9278,22.6565,22.7049,8400.0
2008-09-18 11:25:00,23.39,23.49,23.36,23.39,35700.0,22.6662,22.7631,22.6371,22.6662,35700.0
2008-09-18 11:30:00,23.39,23.43,23.35,23.37,7900.0,22.6662,22.7049,22.6274,22.6468,7900.0
2008-09-18 11:35:00,23.37,23.43,23.33,23.34,9600.0,22.6468,22.7049,22.608,22.6177,9600.0
2008-09-18 11:40:00,23.36,23.47,23.3,23.44,7000.0,22.6371,22.7437,22.5789,22.7146,7000.0
2008-09-18 11:45:00,23.41,23.5,23.36,23.37,5800.0,22.6855,22.7728,22.6371,22.6468,5800.0
2008-09-18 11:50:00,23.36,23.42,23.33,23.39,11500.0,22.6371,22.6952,22.608,22.6662,11500.0
2008-09-18 11:55:00,23.35,23.48,23.35,23.42,8300.0,22.6274,22.7534,22.6274,22.6952,8300.0
2008-09-18 12:00:00,23.41,23.42,23.35,23.41,8000.0,22.6855,22.6952,22.6274,22.6855,8000.0
2008-09-18 12:05:00,23.37,23.44,23.34,23.42,7800.0,22.6468,22.7146,22.6177,22.6952,7800.0
2008-09-18 12:10:00,23.45,23.54,23.35,23.44,10200.0,22.7243,22.8115,22.6274,22.7146,10200.0
2008-09-18 12:15:00,23.43,23.65,23.42,23.54,9500.0,22.7049,22.9181,22.6952,22.8115,9500.0
2008-09-18 12:20:00,23.55,23.63,23.44,23.61,2900.0,22.8212,22.8987,22.7146,22.8794,2900.0
2008-09-18 12:25:00,23.61,23.64,23.5,23.6,5300.0,22.8794,22.9084,22.7728,22.8697,5300.0
2008-09-18 12:30:00,23.64,23.68,23.5,23.5,14900.0,22.9084,22.9472,22.7728,22.7728,14900.0
2008-09-18 12:35:00,23.52,23.6,23.39,23.4,8300.0,22.7921,22.8697,22.6662,22.6759,8300.0
2008-09-18 12:40:00,23.39,23.67,23.39,23.64,8500.0,22.6662,22.9375,22.6662,22.9084,8500.0
2008-09-18 12:45:00,23.63,23.72,23.6,23.66,25300.0,22.8987,22.9859,22.8697,22.9278,25300.0
2008-09-18 12:50:00,23.72,23.72,23.37,23.44,18000.0,22.9859,22.9859,22.6468,22.7146,18000.0
2008-09-18 12:55:00,23.5,23.51,23.35,23.5,9700.0,22.7728,22.7824,22.6274,22.7728,9700.0
2008-09-18 13:00:00,23.5,23.6,23.39,23.45,10700.0,22.7728,22.8697,22.6662,22.7243,10700.0
2008-09-18 13:05:00,23.47,23.67,23.34,23.38,14700.0,22.7437,22.9375,22.6177,22.6565,14700.0
2008-09-18 13:10:00,23.39,23.85,23.39,23.69,11700.0,22.6662,23.1119,22.6662,22.9569,11700.0
2008-09-18 13:15:00,23.69,24.0,23.68,23.79,12900.0,22.9569,23.2573,22.9472,23.0538,12900.0
2008-09-18 13:20:00,23.85,24.0,23.81,23.85,14200.0,23.1119,23.2573,23.0732,23.1119,14200.0
2008-09-18 13:25:00,23.86,24.01,23.77,23.94,19100.0,23.1216,23.267,23.0344,23.1991,19100.0
2008-09-18 13:30:00,23.94,24.22,23.93,24.13,65000.0,23.1991,23.4705,23.1895,23.3833,65000.0
2008-09-18 13:35:00,24.13,24.3,24.07,24.23,30600.0,23.3833,23.548,23.3251,23.4802,30600.0
2008-09-18 13:40:00,24.2,24.2,23.78,23.92,9100.0,23.4511,23.4511,23.0441,23.1798,9100.0
2008-09-18 13:45:00,23.92,24.2,23.92,24.2,12000.0,23.1798,23.4511,23.1798,23.4511,12000.0
2008-09-18 13:50:00,24.23,24.49,24.22,24.42,15400.0,23.4802,23.7321,23.4705,23.6643,15400.0
2008-09-18 13:55:00,24.44,24.63,24.44,24.5,19400.0,23.6837,23.8678,23.6837,23.7418,19400.0
2008-09-18 14:00:00,24.53,24.8,24.48,24.64,13400.0,23.7709,24.0325,23.7224,23.8775,13400.0
2008-09-18 14:05:00,24.58,24.81,24.57,24.81,9100.0,23.8193,24.0422,23.8096,24.0422,9100.0
2008-09-18 14:10:00,24.82,24.99,24.7,24.92,19500.0,24.0519,24.2166,23.9356,24.1488,19500.0
2008-09-18 14:15:00,24.93,25.32,24.9,25.2,29000.0,24.1585,24.5364,24.1294,24.4201,29000.0
2008-09-18 14:20:00,25.2,25.28,25.09,25.25,22600.0,24.4201,24.4977,24.3136,24.4686,22600.0
2008-09-18 14:25:00,25.29,25.29,25.06,25.11,21700.0,24.5074,24.5074,24.2845,24.3329,21700.0
2008-09-18 14:30:00,25.08,25.22,25.05,25.2,36100.0,24.3039,24.4395,24.2748,24.4201,36100.0
2008-09-18 14:35:00,25.25,25.31,25.17,25.23,22900.0,24.4686,24.5267,24.3911,24.4492,22900.0
2008-09-18 14:40:00,25.23,25.33,25.22,25.3,16900.0,24.4492,24.5461,24.4395,24.5171,16900.0
2008-09-18 14:45:00,25.28,25.52,25.26,25.48,16000.0,24.4977,24.7302,24.4783,24.6915,16000.0
2008-09-18 14:50:00,25.5,25.6,25.02,25.07,16600.0,24.7109,24.8078,24.2457,24.2942,16600.0
2008-09-18 14:55:00,25.05,25.33,24.9,25.07,20100.0,24.2748,24.5461,24.1294,24.2942,20100.0
2008-09-18 15:00:00,25.08,25.24,24.86,25.24,20800.0,24.3039,24.4589,24.0907,24.4589,20800.0
2008-09-18 15:05:00,25.25,25.65,25.24,25.65,23800.0,24.4686,24.8562,24.4589,24.8562,23800.0
2008-09-18 15:10:00,25.63,27.32,25.63,26.95,41200.0,24.8368,26.4745,24.8368,26.116,41200.0
2008-09-18 15:15:00,26.95,26.99,26.67,26.92,41400.0,26.116,26.1548,25.8447,26.0869,41400.0
2008-09-18 15:20:00,26.93,27.0,26.75,26.98,27800.0,26.0966,26.1644,25.9222,26.1451,27800.0
2008-09-18 15:25:00,26.98,27.09,26.98,27.02,21600.0,26.1451,26.2517,26.1451,26.1838,21600.0
2008-09-18 15:30:00,27.07,27.38,27.01,27.3,57200.0,26.2323,26.5327,26.1741,26.4552,57200.0
2008-09-18 15:35:00,27.31,27.43,27.18,27.29,40900.0,26.4649,26.5811,26.3389,26.4455,40900.0
2008-09-18 15:40:00,27.25,27.29,27.11,27.17,18200.0,26.4067,26.4455,26.271,26.3292,18200.0
2008-09-18 15:45:00,27.2,27.28,27.13,27.23,26000.0,26.3583,26.4358,26.2904,26.3873,26000.0
2008-09-18 15:50:00,27.28,27.56,27.23,27.45,71000.0,26.4358,26.7071,26.3873,26.6005,71000.0
2008-09-18 15:55:00,27.49,28.4,27.27,28.4,92500.0,26.6393,27.5211,26.4261,27.5211,92500.0
2008-09-19 09:30:00,30.1,30.1,29.32,29.6,290600.0,29.1685,29.1685,28.4126,28.684,290600.0
2008-09-19 09:35:00,29.6,29.73,29.56,29.6,41100.0,28.684,28.81,28.6452,28.684,41100.0
2008-09-19 09:40:00,29.56,29.62,29.45,29.5,43100.0,28.6452,28.7034,28.5386,28.5871,43100.0
2008-09-19 09:45:00,29.48,29.56,29.24,29.24,42900.0,28.5677,28.6452,28.3351,28.3351,42900.0
2008-09-19 09:50:00,29.28,29.32,29.11,29.24,42000.0,28.3739,28.4126,28.2091,28.3351,42000.0
2008-09-19 09:55:00,29.15,29.2,28.78,28.84,21100.0,28.2479,28.2964,27.8894,27.9475,21100.0
2008-09-19 10:00:00,28.84,28.84,28.51,28.78,13700.0,27.9475,27.9475,27.6277,27.8894,13700.0
2008-09-19 10:05:00,28.78,28.92,28.41,28.67,29900.0,27.8894,28.025,27.5308,27.7828,29900.0
2008-09-19 10:10:00,28.69,28.86,28.65,28.79,19300.0,27.8021,27.9669,27.7634,27.8991,19300.0
2008-09-19 10:15:00,28.78,28.85,28.13,28.3,36300.0,27.8894,27.9572,27.2595,27.4242,36300.0
2008-09-19 10:20:00,28.37,28.85,28.12,28.12,65300.0,27.492,27.9572,27.2498,27.2498,65300.0
2008-09-19 10:25:00,28.25,28.64,28.25,28.39,6700.0,27.3758,27.7537,27.3758,27.5114,6700.0
2008-09-19 10:30:00,28.41,28.6,28.24,28.6,15200.0,27.5308,27.7149,27.3661,27.7149,15200.0
2008-09-19 10:35:00,28.69,28.69,28.42,28.52,8100.0,27.8021,27.8021,27.5405,27.6374,8100.0
2008-09-19 10:40:00,28.53,28.75,28.52,28.72,10500.0,27.6471,27.8603,27.6374,27.8312,10500.0
2008-09-19 10:45:00,28.69,28.98,28.69,28.92,16700.0,27.8021,28.0832,27.8021,28.025,16700.0
2008-09-19 10:50:00,28.96,29.12,28.96,28.98,9900.0,28.0638,28.2188,28.0638,28.0832,9900.0
2008-09-19 10:55:00,28.98,29.08,28.92,29.02,21000.0,28.0832,28.1801,28.025,28.1219,21000.0
2008-09-19 11:00:00,29.02,29.37,29.0,29.28,9000.0,28.1219,28.4611,28.1026,28.3739,9000.0
2008-09-19 11:05:00,29.33,29.5,29.18,29.5,23200.0,28.4223,28.5871,28.277,28.5871,23200.0
2008-09-19 11:10:00,29.49,29.66,29.47,29.54,15200.0,28.5774,28.7421,28.558,28.6258,15200.0
2008-09-19 11:15:00,29.54,29.73,29.42,29.48,34200.0,28.6258,28.81,28.5096,28.5677,34200.0
2008-09-19 11:20:00,29.48,29.48,29.0,29.01,14700.0,28.5677,28.5677,28.1026,28.1122,14700.0
2008-09-19 11:25:00,29.0,29.14,28.77,28.78,10900.0,28.1026,28.2382,27.8797,27.8894,10900.0
2008-09-19 11:30:00,28.79,28.82,28.35,28.6,14100.0,27.8991,27.9281,27.4727,27.7149,14100.0
2008-09-19 11:35:00,28.73,28.9,28.7,28.7,5400.0,27.8409,28.0056,27.8118,27.8118,5400.0
2008-09-19 11:40:00,28.71,29.0,28.68,28.88,8300.0,27.8215,28.1026,27.7925,27.9863,8300.0
2008-09-19 11:45:00,28.84,28.94,28.82,28.89,5200.0,27.9475,28.0444,27.9281,27.996,5200.0
2008-09-19 11:50:00,28.91,29.0,28.9,29.0,8900.0,28.0153,28.1026,28.0056,28.1026,8900.0
2008-09-19 11:55:00,28.99,29.07,28.99,29.02,7700.0,28.0929,28.1704,28.0929,28.1219,7700.0
2008-09-19 12:00:00,29.07,29.07,28.99,29.03,5600.0,28.1704,28.1704,28.0929,28.1316,5600.0
2008-09-19 12:05:00,29.04,29.22,29.04,29.16,9400.0,28.1413,28.3157,28.1413,28.2576,9400.0
2008-09-19 12:10:00,29.23,29.27,29.17,29.18,4400.0,28.3254,28.3642,28.2673,28.277,4400.0
2008-09-19 12:15:00,29.2,29.21,29.13,29.15,5100.0,28.2964,28.3061,28.2285,28.2479,5100.0
2008-09-19 12:20:00,29.14,29.23,29.14,29.21,4000.0,28.2382,28.3254,28.2382,28.3061,4000.0
2008-09-19 12:25:00,29.21,29.49,29.21,29.44,8500.0,28.3061,28.5774,28.3061,28.5289,8500.0
2008-09-19 12:30:00,29.44,29.48,29.39,29.48,5400.0,28.5289,28.5677,28.4805,28.5677,5400.0
2008-09-19 12:35:00,29.48,29.74,29.46,29.74,12100.0,28.5677,28.8197,28.5483,28.8197,12100.0
2008-09-19 12:40:00,29.72,29.74,29.7,29.74,3900.0,28.8003,28.8197,28.7809,28.8197,3900.0
2008-09-19 12:45:00,29.73,29.73,29.53,29.53,4500.0,28.81,28.81,28.6162,28.6162,4500.0
2008-09-19 12:50:00,29.53,29.58,29.49,29.5,4700.0,28.6162,28.6646,28.5774,28.5871,4700.0
2008-09-19 12:55:00,29.52,29.52,29.31,29.41,5900.0,28.6065,28.6065,28.403,28.4999,5900.0
2008-09-19 13:00:00,29.43,29.43,29.31,29.37,5000.0,28.5192,28.5192,28.403,28.4611,5000.0
2008-09-19 13:05:00,29.4,29.45,29.33,29.33,6500.0,28.4902,28.5386,28.4223,28.4223,6500.0
2008-09-19 13:10:00,29.36,29.56,29.36,29.56,7600.0,28.4514,28.6452,28.4514,28.6452,7600.0
2008-09-19 13:15:00,29.57,29.8,29.57,29.79,8200.0,28.6549,28.8778,28.6549,28.8681,8200.0
2008-09-19 13:20:00,29.8,29.97,29.79,29.96,38200.0,28.8778,29.0425,28.8681,29.0328,38200.0
2008-09-19 13:25:00,29.97,30.08,29.96,30.04,41500.0,29.0425,29.1491,29.0328,29.1104,41500.0
2008-09-19 13:30:00,30.04,30.08,30.01,30.02,8300.0,29.1104,29.1491,29.0813,29.091,8300.0
2008-09-19 13:35:00,30.01,30.04,30.01,30.03,14400.0,29.0813,29.1104,29.0813,29.1007,14400.0
2008-09-19 13:40:00,30.04,30.04,29.84,29.9,11300.0,29.1104,29.1104,28.9166,28.9747,11300.0
2008-09-19 13:45:00,29.9,29.95,29.88,29.89,8200.0,28.9747,29.0232,28.9553,28.965,8200.0
2008-09-19 13:50:00,29.89,29.96,29.77,29.92,18100.0,28.965,29.0328,28.8487,28.9941,18100.0
2008-09-19 13:55:00,29.93,29.94,29.88,29.94,14300.0,29.0038,29.0135,28.9553,29.0135,14300.0
2008-09-19 14:00:00,29.95,29.98,29.92,29.92,9100.0,29.0232,29.0522,28.9941,28.9941,9100.0
2008-09-19 14:05:00,29.93,29.94,29.91,29.92,8000.0,29.0038,29.0135,28.9844,28.9941,8000.0
2008-09-19 14:10:00,29.93,29.93,29.91,29.91,15400.0,29.0038,29.0038,28.9844,28.9844,15400.0
2008-09-19 14:15:00,29.91,29.96,29.91,29.95,11800.0,28.9844,29.0328,28.9844,29.0232,11800.0
2008-09-19 14:20:00,29.95,30.0,29.95,29.98,10200.0,29.0232,29.0716,29.0232,29.0522,10200.0
2008-09-19 14:25:00,29.95,30.03,29.95,30.03,10500.0,29.0232,29.1007,29.0232,29.1007,10500.0
2008-09-19 14:30:00,30.02,30.05,29.98,29.99,6600.0,29.091,29.1201,29.0522,29.0619,6600.0
2008-09-19 14:35:00,30.02,30.05,30.0,30.02,8600.0,29.091,29.1201,29.0716,29.091,8600.0
2008-09-19 14:40:00,30.02,30.12,30.01,30.12,10100.0,29.091,29.1879,29.0813,29.1879,10100.0
2008-09-19 14:45:00,30.11,30.2,30.0,30.02,8500.0,29.1782,29.2654,29.0716,29.091,8500.0
2008-09-19 14:50:00,30.0,30.06,30.0,30.0,5400.0,29.0716,29.1297,29.0716,29.0716,5400.0
2008-09-19 14:55:00,30.0,30.02,29.67,29.73,10400.0,29.0716,29.091,28.7518,28.81,10400.0
2008-09-19 15:00:00,29.78,29.91,29.51,29.51,10300.0,28.8584,28.9844,28.5968,28.5968,10300.0
2008-09-19 15:05:00,29.57,29.76,29.53,29.76,14400.0,28.6549,28.839,28.6162,28.839,14400.0
2008-09-19 15:10:00,29.78,29.85,29.74,29.75,7800.0,28.8584,28.9262,28.8197,28.8293,7800.0
2008-09-19 15:15:00,29.75,29.76,29.63,29.63,4500.0,28.8293,28.839,28.7131,28.7131,4500.0
2008-09-19 15:20:00,29.63,29.7,29.5,29.69,13700.0,28.7131,28.7809,28.5871,28.7712,13700.0
2008-09-19 15:25:00,29.7,29.9,29.69,29.86,15600.0,28.7809,28.9747,28.7712,28.9359,15600.0
2008-09-19 15:30:00,29.85,29.93,29.83,29.86,14400.0,28.9262,29.0038,28.9069,28.9359,14400.0
2008-09-19 15:35:00,29.86,29.89,29.8,29.85,9800.0,28.9359,28.965,28.8778,28.9262,9800.0
2008-09-19 15:40:00,29.82,30.0,29.8,29.99,11000.0,28.8972,29.0716,28.8778,29.0619,11000.0
2008-09-19 15:45:00,30.0,30.38,29.99,30.29,35200.0,29.0716,29.4398,29.0619,29.3526,35200.0
2008-09-19 15:50:00,30.29,30.38,30.19,30.25,26700.0,29.3526,29.4398,29.2557,29.3139,26700.0
2008-09-19 15:55:00,30.27,30.79,30.26,30.73,53400.0,29.3332,29.8372,29.3236,29.779,53400.0
2008-09-22 09:30:00,30.59,30.59,29.54,29.93,16000.0,29.6433,29.6433,28.6258,29.0038,16000.0
2008-09-22 09:35:00,29.78,29.78,29.5,29.63,4900.0,28.8584,28.8584,28.5871,28.7131,4900.0
2008-09-22 09:40:00,29.71,29.71,29.52,29.59,3900.0,28.7906,28.7906,28.6065,28.6743,3900.0
2008-09-22 09:45:00,29.56,29.58,29.27,29.54,11700.0,28.6452,28.6646,28.3642,28.6258,11700.0
2008-09-22 09:50:00,29.5,29.52,29.5,29.51,5600.0,28.5871,28.6065,28.5871,28.5968,5600.0
2008-09-22 09:55:00,29.5,29.52,29.13,29.31,12100.0,28.5871,28.6065,28.2285,28.403,12100.0
2008-09-22 10:00:00,29.25,29.27,29.0,29.0,19900.0,28.3448,28.3642,28.1026,28.1026,19900.0
2008-09-22 10:05:00,29.0,29.0,28.58,28.95,9500.0,28.1026,28.1026,27.6955,28.0541,9500.0
2008-09-22 10:10:00,28.94,29.18,28.87,29.14,3200.0,28.0444,28.277,27.9766,28.2382,3200.0
2008-09-22 10:15:00,29.19,29.2,28.85,28.85,8400.0,28.2867,28.2964,27.9572,27.9572,8400.0
2008-09-22 10:20:00,28.85,28.87,28.6,28.6,9200.0,27.9572,27.9766,27.7149,27.7149,9200.0
2008-09-22 10:25:00,28.63,28.65,28.5,28.65,7800.0,27.744,27.7634,27.618,27.7634,7800.0
2008-09-22 10:30:00,28.66,28.82,28.65,28.65,9600.0,27.7731,27.9281,27.7634,27.7634,9600.0
2008-09-22 10:35:00,28.67,28.67,28.37,28.4,10900.0,27.7828,27.7828,27.492,27.5211,10900.0
2008-09-22 10:40:00,28.36,28.48,28.35,28.36,6700.0,27.4824,27.5986,27.4727,27.4824,6700.0
2008-09-22 10:45:00,28.37,28.64,28.28,28.63,9300.0,27.492,27.7537,27.4048,27.744,9300.0
2008-09-22 10:50:00,28.63,28.74,28.53,28.55,4900.0,27.744,27.8506,27.6471,27.6665,4900.0
2008-09-22 10:55:00,28.58,28.59,28.41,28.42,4800.0,27.6955,27.7052,27.5308,27.5405,4800.0
2008-09-22 11:00:00,28.46,28.55,28.06,28.06,5800.0,27.5793,27.6665,27.1916,27.1916,5800.0
2008-09-22 11:05:00,28.14,28.14,27.86,27.95,13900.0,27.2692,27.2692,26.9978,27.085,13900.0
2008-09-22 11:10:00,28.0,28.03,27.75,27.75,6300.0,27.1335,27.1626,26.8912,26.8912,6300.0
2008-09-22 11:15:00,27.75,27.78,27.71,27.75,1000.0,26.8912,26.9203,26.8525,26.8912,1000.0
2008-09-22 11:20:00,27.75,27.75,27.58,27.58,6000.0,26.8912,26.8912,26.7265,26.7265,6000.0
2008-09-22 11:25:00,27.6,27.76,27.6,27.69,6300.0,26.7459,26.9009,26.7459,26.8331,6300.0
2008-09-22 11:30:00,27.65,27.65,27.5,27.5,9100.0,26.7943,26.7943,26.649,26.649,9100.0
2008-09-22 11:35:00,27.52,27.66,27.5,27.64,4500.0,26.6684,26.804,26.649,26.7846,4500.0
2008-09-22 11:40:00,27.57,27.67,27.51,27.51,2600.0,26.7168,26.8137,26.6587,26.6587,2600.0
2008-09-22 11:45:00,27.5,27.59,27.21,27.27,17300.0,26.649,26.7362,26.3679,26.4261,17300.0
2008-09-22 11:50:00,27.25,27.49,27.23,27.44,4400.0,26.4067,26.6393,26.3873,26.5908,4400.0
2008-09-22 11:55:00,27.4,27.55,27.34,27.55,2200.0,26.5521,26.6974,26.4939,26.6974,2200.0
2008-09-22 12:00:00,27.51,27.88,27.51,27.62,3500.0,26.6587,27.0172,26.6587,26.7653,3500.0
2008-09-22 12:05:00,27.68,27.68,27.53,27.53,5700.0,26.8234,26.8234,26.678,26.678,5700.0
2008-09-22 12:10:00,27.51,27.55,27.29,27.33,5900.0,26.6587,26.6974,26.4455,26.4842,5900.0
2008-09-22 12:15:00,27.29,27.29,27.14,27.14,5600.0,26.4455,26.4455,26.3001,26.3001,5600.0
2008-09-22 12:20:00,27.2,27.23,27.1,27.12,11100.0,26.3583,26.3873,26.2614,26.2807,11100.0
2008-09-22 12:25:00,27.1,27.1,26.93,26.98,7700.0,26.2614,26.2614,26.0966,26.1451,7700.0
2008-09-22 12:30:00,27.0,27.23,26.92,27.06,7900.0,26.1644,26.3873,26.0869,26.2226,7900.0
2008-09-22 12:35:00,27.16,27.28,27.13,27.28,2200.0,26.3195,26.4358,26.2904,26.4358,2200.0
2008-09-22 12:40:00,27.23,27.47,27.23,27.38,3700.0,26.3873,26.6199,26.3873,26.5327,3700.0
2008-09-22 12:45:00,27.42,27.55,27.4,27.55,6900.0,26.5714,26.6974,26.5521,26.6974,6900.0
2008-09-22 12:50:00,27.56,27.87,27.54,27.71,15200.0,26.7071,27.0075,26.6877,26.8525,15200.0
2008-09-22 12:55:00,27.72,28.1,27.72,28.02,9300.0,26.8622,27.2304,26.8622,27.1529,9300.0
2008-09-22 13:00:00,28.1,28.16,27.89,28.06,6000.0,27.2304,27.2885,27.0269,27.1916,6000.0
2008-09-22 13:05:00,28.04,28.04,27.91,27.99,800.0,27.1723,27.1723,27.0463,27.1238,800.0
2008-09-22 13:10:00,27.99,28.0,27.78,27.78,4200.0,27.1238,27.1335,26.9203,26.9203,4200.0
2008-09-22 13:15:00,27.69,27.69,27.41,27.63,3600.0,26.8331,26.8331,26.5618,26.7749,3600.0
2008-09-22 13:20:00,27.61,27.61,27.44,27.51,2400.0,26.7556,26.7556,26.5908,26.6587,2400.0
2008-09-22 13:25:00,27.54,27.66,27.51,27.61,1100.0,26.6877,26.804,26.6587,26.7556,1100.0
2008-09-22 13:30:00,27.61,27.65,27.42,27.42,1500.0,26.7556,26.7943,26.5714,26.5714,1500.0
2008-09-22 13:35:00,27.43,27.43,27.2,27.2,3100.0,26.5811,26.5811,26.3583,26.3583,3100.0
2008-09-22 13:40:00,27.2,27.4,27.2,27.4,1200.0,26.3583,26.5521,26.3583,26.5521,1200.0
2008-09-22 13:45:00,27.4,27.57,27.4,27.42,1600.0,26.5521,26.7168,26.5521,26.5714,1600.0
2008-09-22 13:50:00,27.41,27.49,27.39,27.47,2000.0,26.5618,26.6393,26.5424,26.6199,2000.0
2008-09-22 13:55:00,27.51,27.62,27.51,27.54,1000.0,26.6587,26.7653,26.6587,26.6877,1000.0
2008-09-22 14:00:00,27.48,27.53,27.31,27.31,3900.0,26.6296,26.678,26.4649,26.4649,3900.0
2008-09-22 14:05:00,27.3,27.33,27.15,27.15,2400.0,26.4552,26.4842,26.3098,26.3098,2400.0
2008-09-22 14:10:00,27.18,27.43,27.13,27.23,9600.0,26.3389,26.5811,26.2904,26.3873,9600.0
2008-09-22 14:15:00,27.29,27.34,27.22,27.32,4900.0,26.4455,26.4939,26.3776,26.4745,4900.0
2008-09-22 14:20:00,27.34,27.34,27.0,27.14,8300.0,26.4939,26.4939,26.1644,26.3001,8300.0
2008-09-22 14:25:00,27.15,27.25,27.1,27.13,5000.0,26.3098,26.4067,26.2614,26.2904,5000.0
2008-09-22 14:30:00,27.14,27.16,27.1,27.16,9300.0,26.3001,26.3195,26.2614,26.3195,9300.0
2008-09-22 14:35:00,27.18,27.18,27.03,27.13,6100.0,26.3389,26.3389,26.1935,26.2904,6100.0
2008-09-22 14:40:00,27.13,27.21,26.91,27.13,12500.0,26.2904,26.3679,26.0772,26.2904,12500.0
2008-09-22 14:45:00,27.14,27.21,26.92,26.92,10900.0,26.3001,26.3679,26.0869,26.0869,10900.0
2008-09-22 14:50:00,26.91,26.92,26.61,26.86,9100.0,26.0772,26.0869,25.7865,26.0288,9100.0
2008-09-22 14:55:00,26.81,26.96,26.81,26.93,1600.0,25.9803,26.1257,25.9803,26.0966,1600.0
2008-09-22 15:00:00,26.91,27.19,26.89,27.16,4600.0,26.0772,26.3486,26.0578,26.3195,4600.0
2008-09-22 15:05:00,27.16,27.2,26.94,27.02,7500.0,26.3195,26.3583,26.1063,26.1838,7500.0
2008-09-22 15:10:00,27.09,27.1,26.94,27.0,16400.0,26.2517,26.2614,26.1063,26.1644,16400.0
2008-09-22 15:15:00,26.95,27.04,26.8,26.8,8200.0,26.116,26.2032,25.9706,25.9706,8200.0
2008-09-22 15:20:00,26.83,26.99,26.81,26.94,6300.0,25.9997,26.1548,25.9803,26.1063,6300.0
2008-09-22 15:25:00,26.91,27.0,26.91,26.95,5500.0,26.0772,26.1644,26.0772,26.116,5500.0
2008-09-22 15:30:00,26.96,26.97,26.72,26.72,5900.0,26.1257,26.1354,25.8931,25.8931,5900.0
2008-09-22 15:35:00,26.73,27.03,26.71,27.0,21000.0,25.9028,26.1935,25.8834,26.1644,21000.0
2008-09-22 15:40:00,27.01,27.03,26.68,26.74,15300.0,26.1741,26.1935,25.8543,25.9125,15300.0
2008-09-22 15:45:00,26.81,26.95,26.79,26.92,7300.0,25.9803,26.116,25.9609,26.0869,7300.0
2008-09-22 15:50:00,26.99,27.03,26.72,26.76,17800.0,26.1548,26.1935,25.8931,25.9319,17800.0
2008-09-22 15:55:00,26.76,26.91,26.61,26.62,21400.0,25.9319,26.0772,25.7865,25.7962,21400.0
2008-09-23 09:30:00,26.51,26.87,25.7,25.99,22100.0,25.6896,26.0385,24.9047,25.1857,22100.0
2008-09-23 09:35:00,25.82,26.77,25.72,25.8,4200.0,25.021,25.9416,24.9241,25.0016,4200.0
2008-09-23 09:40:00,25.84,26.3,25.83,26.25,9600.0,25.0403,25.4861,25.0307,25.4377,9600.0
2008-09-23 09:45:00,26.22,26.25,25.7,25.93,14100.0,25.4086,25.4377,24.9047,25.1276,14100.0
2008-09-23 09:50:00,26.0,26.01,25.73,25.78,7500.0,25.1954,25.2051,24.9337,24.9822,7500.0
2008-09-23 09:55:00,25.78,25.91,25.56,25.56,9400.0,24.9822,25.1082,24.769,24.769,9400.0
2008-09-23 10:00:00,25.56,25.59,25.3,25.47,12300.0,24.769,24.7981,24.5171,24.6818,12300.0
2008-09-23 10:05:00,25.43,25.6,25.3,25.3,16200.0,24.643,24.8078,24.5171,24.5171,16200.0
2008-09-23 10:10:00,25.34,25.56,25.3,25.45,5700.0,24.5558,24.769,24.5171,24.6624,5700.0
2008-09-23 10:15:00,25.45,25.64,25.33,25.57,5100.0,24.6624,24.8465,24.5461,24.7787,5100.0
2008-09-23 10:20:00,25.59,25.62,25.44,25.54,5100.0,24.7981,24.8272,24.6527,24.7496,5100.0
2008-09-23 10:25:00,25.52,25.65,25.47,25.54,2300.0,24.7302,24.8562,24.6818,24.7496,2300.0
2008-09-23 10:30:00,25.54,25.6,25.25,25.25,15300.0,24.7496,24.8078,24.4686,24.4686,15300.0
2008-09-23 10:35:00,25.25,25.25,24.95,25.17,6700.0,24.4686,24.4686,24.1779,24.3911,6700.0
2008-09-23 10:40:00,25.11,25.22,24.98,24.99,4500.0,24.3329,24.4395,24.207,24.2166,4500.0
2008-09-23 10:45:00,24.97,25.05,24.97,25.01,4300.0,24.1973,24.2748,24.1973,24.236,4300.0
2008-09-23 10:50:00,24.97,25.04,24.88,24.88,4400.0,24.1973,24.2651,24.1101,24.1101,4400.0
2008-09-23 10:55:00,24.88,25.05,24.88,24.92,4100.0,24.1101,24.2748,24.1101,24.1488,4100.0
2008-09-23 11:00:00,25.01,25.01,24.59,24.81,9400.0,24.236,24.236,23.829,24.0422,9400.0
2008-09-23 11:05:00,24.76,24.82,24.62,24.77,12800.0,23.9938,24.0519,23.8581,24.0035,12800.0
2008-09-23 11:10:00,24.82,24.98,24.68,24.94,9000.0,24.0519,24.207,23.9162,24.1682,9000.0
2008-09-23 11:15:00,24.91,25.0,24.84,24.92,12100.0,24.1391,24.2263,24.0713,24.1488,12100.0
2008-09-23 11:20:00,24.9,25.0,24.82,24.99,4600.0,24.1294,24.2263,24.0519,24.2166,4600.0
2008-09-23 11:25:00,25.0,25.05,24.95,24.98,4000.0,24.2263,24.2748,24.1779,24.207,4000.0
2008-09-23 11:30:00,24.99,25.01,24.98,25.01,3000.0,24.2166,24.236,24.207,24.236,3000.0
2008-09-23 11:35:00,24.97,24.98,24.77,24.77,6900.0,24.1973,24.207,24.0035,24.0035,6900.0
2008-09-23 11:40:00,24.8,24.83,24.67,24.77,4600.0,24.0325,24.0616,23.9066,24.0035,4600.0
2008-09-23 11:45:00,24.8,24.89,24.75,24.89,6700.0,24.0325,24.1197,23.9841,24.1197,6700.0
2008-09-23 11:50:00,24.81,25.05,24.81,24.89,11900.0,24.0422,24.2748,24.0422,24.1197,11900.0
2008-09-23 11:55:00,24.88,24.92,24.75,24.78,5100.0,24.1101,24.1488,23.9841,24.0131,5100.0
2008-09-23 12:00:00,24.82,24.93,24.74,24.79,3100.0,24.0519,24.1585,23.9744,24.0228,3100.0
2008-09-23 12:05:00,24.7,24.75,24.55,24.66,7000.0,23.9356,23.9841,23.7903,23.8969,7000.0
2008-09-23 12:10:00,24.67,24.72,24.6,24.64,6800.0,23.9066,23.955,23.8387,23.8775,6800.0
2008-09-23 12:15:00,24.63,24.73,24.58,24.61,2900.0,23.8678,23.9647,23.8193,23.8484,2900.0
2008-09-23 12:20:00,24.61,24.66,24.6,24.61,1300.0,23.8484,23.8969,23.8387,23.8484,1300.0
2008-09-23 12:25:00,24.62,24.62,24.5,24.51,6700.0,23.8581,23.8581,23.7418,23.7515,6700.0
2008-09-23 12:30:00,24.52,24.59,24.47,24.59,10100.0,23.7612,23.829,23.7127,23.829,10100.0
2008-09-23 12:35:00,24.66,24.71,24.54,24.54,6600.0,23.8969,23.9453,23.7806,23.7806,6600.0
2008-09-23 12:40:00,24.52,24.59,24.47,24.59,1100.0,23.7612,23.829,23.7127,23.829,1100.0
2008-09-23 12:45:00,24.62,24.66,24.56,24.62,4100.0,23.8581,23.8969,23.8,23.8581,4100.0
2008-09-23 12:50:00,24.62,24.68,24.61,24.63,8900.0,23.8581,23.9162,23.8484,23.8678,8900.0
2008-09-23 12:55:00,24.68,24.7,24.66,24.7,1100.0,23.9162,23.9356,23.8969,23.9356,1100.0
2008-09-23 13:00:00,24.66,24.72,24.63,24.72,1100.0,23.8969,23.955,23.8678,23.955,1100.0
2008-09-23 13:05:00,24.68,24.77,24.67,24.7,3600.0,23.9162,24.0035,23.9066,23.9356,3600.0
2008-09-23 13:10:00,24.82,24.94,24.75,24.9,4300.0,24.0519,24.1682,23.9841,24.1294,4300.0
2008-09-23 13:15:00,24.91,24.94,24.88,24.94,8800.0,24.1391,24.1682,24.1101,24.1682,8800.0
2008-09-23 13:20:00,24.94,25.1,24.92,25.06,2100.0,24.1682,24.3232,24.1488,24.2845,2100.0
2008-09-23 13:25:00,25.07,25.07,24.91,24.94,2800.0,24.2942,24.2942,24.1391,24.1682,2800.0
2008-09-23 13:30:00,24.94,24.98,24.93,24.95,2800.0,24.1682,24.207,24.1585,24.1779,2800.0
2008-09-23 13:35:00,24.95,25.14,24.95,25.03,800.0,24.1779,24.362,24.1779,24.2554,800.0
2008-09-23 13:40:00,25.01,25.01,24.93,24.96,1700.0,24.236,24.236,24.1585,24.1876,1700.0
2008-09-23 13:45:00,25.06,25.06,24.94,24.94,4000.0,24.2845,24.2845,24.1682,24.1682,4000.0
2008-09-23 13:50:00,24.94,25.0,24.84,24.9,7200.0,24.1682,24.2263,24.0713,24.1294,7200.0
2008-09-23 13:55:00,24.88,25.04,24.88,25.04,7300.0,24.1101,24.2651,24.1101,24.2651,7300.0
2008-09-23 14:00:00,25.1,25.1,24.9,24.95,4400.0,24.3232,24.3232,24.1294,24.1779,4400.0
2008-09-23 14:05:00,24.96,25.14,24.96,25.09,1200.0,24.1876,24.362,24.1876,24.3136,1200.0
2008-09-23 14:10:00,25.19,25.26,25.17,25.22,2100.0,24.4105,24.4783,24.3911,24.4395,2100.0
2008-09-23 14:15:00,25.08,25.08,25.04,25.07,600.0,24.3039,24.3039,24.2651,24.2942,600.0
2008-09-23 14:20:00,25.1,25.34,25.1,25.27,5700.0,24.3232,24.5558,24.3232,24.488,5700.0
2008-09-23 14:25:00,25.3,25.3,25.16,25.29,13600.0,24.5171,24.5171,24.3814,24.5074,13600.0
2008-09-23 14:30:00,25.35,25.35,25.23,25.27,5400.0,24.5655,24.5655,24.4492,24.488,5400.0
2008-09-23 14:35:00,25.25,25.3,25.24,25.28,5400.0,24.4686,24.5171,24.4589,24.4977,5400.0
2008-09-23 14:40:00,25.32,25.32,25.1,25.15,7600.0,24.5364,24.5364,24.3232,24.3717,7600.0
2008-09-23 14:45:00,25.21,25.4,25.21,25.37,2100.0,24.4298,24.614,24.4298,24.5849,2100.0
2008-09-23 14:50:00,25.39,25.49,25.39,25.41,3000.0,24.6043,24.7012,24.6043,24.6236,3000.0
2008-09-23 14:55:00,25.43,25.5,25.42,25.42,1600.0,24.643,24.7109,24.6333,24.6333,1600.0
2008-09-23 15:00:00,25.44,25.44,25.3,25.32,2300.0,24.6527,24.6527,24.5171,24.5364,2300.0
2008-09-23 15:05:00,25.35,25.53,25.31,25.53,6500.0,24.5655,24.7399,24.5267,24.7399,6500.0
2008-09-23 15:10:00,25.5,25.6,25.44,25.59,10000.0,24.7109,24.8078,24.6527,24.7981,10000.0
2008-09-23 15:15:00,25.51,25.7,25.46,25.65,5100.0,24.7206,24.9047,24.6721,24.8562,5100.0
2008-09-23 15:20:00,25.66,25.66,25.52,25.52,2600.0,24.8659,24.8659,24.7302,24.7302,2600.0
2008-09-23 15:25:00,25.54,25.54,25.47,25.48,2000.0,24.7496,24.7496,24.6818,24.6915,2000.0
2008-09-23 15:30:00,25.49,25.5,25.35,25.35,5900.0,24.7012,24.7109,24.5655,24.5655,5900.0
2008-09-23 15:35:00,25.35,25.36,25.25,25.34,4900.0,24.5655,24.5752,24.4686,24.5558,4900.0
2008-09-23 15:40:00,25.36,25.36,25.29,25.32,1100.0,24.5752,24.5752,24.5074,24.5364,1100.0
2008-09-23 15:45:00,25.3,25.37,25.29,25.33,17500.0,24.5171,24.5849,24.5074,24.5461,17500.0
2008-09-23 15:50:00,25.35,25.37,25.15,25.17,14100.0,24.5655,24.5849,24.3717,24.3911,14100.0
2008-09-23 15:55:00,25.16,25.37,25.09,25.09,9600.0,24.3814,24.5849,24.3136,24.3136,9600.0
2008-09-24 09:30:00,25.01,25.43,24.91,25.37,6300.0,24.236,24.643,24.1391,24.5849,6300.0
2008-09-24 09:35:00,25.42,25.42,24.88,24.95,13700.0,24.6333,24.6333,24.1101,24.1779,13700.0
2008-09-24 09:40:00,24.75,25.2,24.75,25.08,4800.0,23.9841,24.4201,23.9841,24.3039,4800.0
2008-09-24 09:45:00,25.07,25.14,24.85,25.08,3800.0,24.2942,24.362,24.081,24.3039,3800.0
2008-09-24 09:50:00,25.15,25.41,25.03,25.41,3900.0,24.3717,24.6236,24.2554,24.6236,3900.0
2008-09-24 09:55:00,25.51,25.51,25.27,25.29,3900.0,24.7206,24.7206,24.488,24.5074,3900.0
2008-09-24 10:00:00,25.24,25.25,24.98,25.01,6300.0,24.4589,24.4686,24.207,24.236,6300.0
2008-09-24 10:05:00,24.96,24.97,24.87,24.96,4300.0,24.1876,24.1973,24.1004,24.1876,4300.0
2008-09-24 10:10:00,24.95,24.97,24.69,24.69,2700.0,24.1779,24.1973,23.9259,23.9259,2700.0
2008-09-24 10:15:00,24.68,25.09,24.68,25.09,3900.0,23.9162,24.3136,23.9162,24.3136,3900.0
2008-09-24 10:20:00,25.02,25.02,24.72,24.77,4000.0,24.2457,24.2457,23.955,24.0035,4000.0
2008-09-24 10:25:00,24.78,24.98,24.6,24.86,7200.0,24.0131,24.207,23.8387,24.0907,7200.0
2008-09-24 10:30:00,24.94,24.94,24.6,24.6,7000.0,24.1682,24.1682,23.8387,23.8387,7000.0
2008-09-24 10:35:00,24.78,24.8,24.62,24.64,1700.0,24.0131,24.0325,23.8581,23.8775,1700.0
2008-09-24 10:40:00,24.69,24.82,24.5,24.69,7300.0,23.9259,24.0519,23.7418,23.9259,7300.0
2008-09-24 10:45:00,24.69,24.91,24.62,24.91,4700.0,23.9259,24.1391,23.8581,24.1391,4700.0
2008-09-24 10:50:00,24.86,25.09,24.85,24.96,5900.0,24.0907,24.3136,24.081,24.1876,5900.0
2008-09-24 10:55:00,24.89,25.03,24.89,24.97,4600.0,24.1197,24.2554,24.1197,24.1973,4600.0
2008-09-24 11:00:00,24.99,24.99,24.74,24.83,3900.0,24.2166,24.2166,23.9744,24.0616,3900.0
2008-09-24 11:05:00,24.81,24.81,24.6,24.6,7300.0,24.0422,24.0422,23.8387,23.8387,7300.0
2008-09-24 11:10:00,24.61,24.67,24.56,24.56,2700.0,23.8484,23.9066,23.8,23.8,2700.0
2008-09-24 11:15:00,24.58,24.7,24.52,24.52,5900.0,23.8193,23.9356,23.7612,23.7612,5900.0
2008-09-24 11:20:00,24.59,24.84,24.58,24.78,7300.0,23.829,24.0713,23.8193,24.0131,7300.0
2008-09-24 11:25:00,24.78,24.78,24.61,24.72,6700.0,24.0131,24.0131,23.8484,23.955,6700.0
2008-09-24 11:30:00,24.73,24.88,24.67,24.82,8300.0,23.9647,24.1101,23.9066,24.0519,8300.0
2008-09-24 11:35:00,24.77,24.81,24.75,24.75,1400.0,24.0035,24.0422,23.9841,23.9841,1400.0
2008-09-24 11:40:00,24.73,24.82,24.6,24.65,4000.0,23.9647,24.0519,23.8387,23.8872,4000.0
2008-09-24 11:45:00,24.62,24.69,24.6,24.61,3300.0,23.8581,23.9259,23.8387,23.8484,3300.0
2008-09-24 11:50:00,24.62,24.63,24.55,24.61,2900.0,23.8581,23.8678,23.7903,23.8484,2900.0
2008-09-24 11:55:00,24.6,24.68,24.43,24.46,8300.0,23.8387,23.9162,23.674,23.703,8300.0
2008-09-24 12:00:00,24.46,24.52,24.43,24.52,1900.0,23.703,23.7612,23.674,23.7612,1900.0
2008-09-24 12:05:00,24.47,24.48,24.22,24.32,13200.0,23.7127,23.7224,23.4705,23.5674,13200.0
2008-09-24 12:10:00,24.34,24.51,24.31,24.46,26000.0,23.5868,23.7515,23.5577,23.703,26000.0
2008-09-24 12:15:00,24.48,24.6,24.48,24.6,4400.0,23.7224,23.8387,23.7224,23.8387,4400.0
2008-09-24 12:20:00,24.59,24.59,24.5,24.55,4000.0,23.829,23.829,23.7418,23.7903,4000.0
2008-09-24 12:25:00,24.54,24.58,24.37,24.55,5000.0,23.7806,23.8193,23.6158,23.7903,5000.0
2008-09-24 12:30:00,24.55,24.62,24.46,24.62,4100.0,23.7903,23.8581,23.703,23.8581,4100.0
2008-09-24 12:35:00,24.6,24.6,24.38,24.4,1400.0,23.8387,23.8387,23.6255,23.6449,1400.0
2008-09-24 12:40:00,24.43,24.65,24.43,24.65,1000.0,23.674,23.8872,23.674,23.8872,1000.0
2008-09-24 12:45:00,24.55,24.66,24.55,24.66,1100.0,23.7903,23.8969,23.7903,23.8969,1100.0
2008-09-24 12:50:00,24.66,24.83,24.66,24.8,4300.0,23.8969,24.0616,23.8969,24.0325,4300.0
2008-09-24 12:55:00,24.77,24.79,24.69,24.69,1500.0,24.0035,24.0228,23.9259,23.9259,1500.0
2008-09-24 13:00:00,24.7,24.7,24.65,24.65,1600.0,23.9356,23.9356,23.8872,23.8872,1600.0
2008-09-24 13:05:00,24.65,24.81,24.65,24.73,3000.0,23.8872,24.0422,23.8872,23.9647,3000.0
2008-09-24 13:10:00,24.72,24.81,24.52,24.64,7100.0,23.955,24.0422,23.7612,23.8775,7100.0
2008-09-24 13:15:00,24.72,24.72,24.64,24.64,800.0,23.955,23.955,23.8775,23.8775,800.0
2008-09-24 13:20:00,24.63,24.76,24.63,24.76,1300.0,23.8678,23.9938,23.8678,23.9938,1300.0
2008-09-24 13:25:00,24.76,24.82,24.65,24.67,11700.0,23.9938,24.0519,23.8872,23.9066,11700.0
2008-09-24 13:30:00,24.69,24.8,24.68,24.71,1200.0,23.9259,24.0325,23.9162,23.9453,1200.0
2008-09-24 13:35:00,24.77,24.78,24.7,24.7,3800.0,24.0035,24.0131,23.9356,23.9356,3800.0
2008-09-24 13:40:00,24.71,24.75,24.62,24.73,3400.0,23.9453,23.9841,23.8581,23.9647,3400.0
2008-09-24 13:45:00,24.75,24.75,24.65,24.68,1800.0,23.9841,23.9841,23.8872,23.9162,1800.0
2008-09-24 13:50:00,24.7,24.73,24.61,24.68,3800.0,23.9356,23.9647,23.8484,23.9162,3800.0
2008-09-24 13:55:00,24.66,24.67,24.6,24.6,2800.0,23.8969,23.9066,23.8387,23.8387,2800.0
2008-09-24 14:00:00,24.6,24.6,24.5,24.51,4500.0,23.8387,23.8387,23.7418,23.7515,4500.0
2008-09-24 14:05:00,24.51,24.54,24.51,24.51,3700.0,23.7515,23.7806,23.7515,23.7515,3700.0
2008-09-24 14:10:00,24.51,24.51,24.25,24.34,10000.0,23.7515,23.7515,23.4995,23.5868,10000.0
2008-09-24 14:15:00,24.32,24.44,24.28,24.33,2900.0,23.5674,23.6837,23.5286,23.5771,2900.0
2008-09-24 14:20:00,24.33,24.34,24.24,24.3,3000.0,23.5771,23.5868,23.4899,23.548,3000.0
2008-09-24 14:25:00,24.31,24.35,24.26,24.32,2400.0,23.5577,23.5965,23.5092,23.5674,2400.0
2008-09-24 14:30:00,24.32,24.37,24.3,24.37,2800.0,23.5674,23.6158,23.548,23.6158,2800.0
2008-09-24 14:35:00,24.41,24.56,24.4,24.48,7500.0,23.6546,23.8,23.6449,23.7224,7500.0
2008-09-24 14:40:00,24.45,24.64,24.45,24.58,6800.0,23.6934,23.8775,23.6934,23.8193,6800.0
2008-09-24 14:45:00,24.6,24.6,24.41,24.58,7800.0,23.8387,23.8387,23.6546,23.8193,7800.0
2008-09-24 14:50:00,24.56,24.62,24.4,24.47,6600.0,23.8,23.8581,23.6449,23.7127,6600.0
2008-09-24 14:55:00,24.45,24.47,24.33,24.35,4800.0,23.6934,23.7127,23.5771,23.5965,4800.0
2008-09-24 15:00:00,24.33,24.36,24.28,24.36,3500.0,23.5771,23.6061,23.5286,23.6061,3500.0
2008-09-24 15:05:00,24.38,24.67,24.36,24.65,5400.0,23.6255,23.9066,23.6061,23.8872,5400.0
2008-09-24 15:10:00,24.65,24.65,24.47,24.53,8300.0,23.8872,23.8872,23.7127,23.7709,8300.0
2008-09-24 15:15:00,24.55,24.63,24.38,24.39,4700.0,23.7903,23.8678,23.6255,23.6352,4700.0
2008-09-24 15:20:00,24.45,24.67,24.45,24.59,7300.0,23.6934,23.9066,23.6934,23.829,7300.0
2008-09-24 15:25:00,24.61,24.61,24.35,24.55,5800.0,23.8484,23.8484,23.5965,23.7903,5800.0
2008-09-24 15:30:00,24.59,24.63,24.44,24.46,4600.0,23.829,23.8678,23.6837,23.703,4600.0
2008-09-24 15:35:00,24.52,24.58,24.35,24.35,4500.0,23.7612,23.8193,23.5965,23.5965,4500.0
2008-09-24 15:40:00,24.33,24.42,24.25,24.42,7900.0,23.5771,23.6643,23.4995,23.6643,7900.0
2008-09-24 15:45:00,24.44,24.46,24.38,24.39,5300.0,23.6837,23.703,23.6255,23.6352,5300.0
2008-09-24 15:50:00,24.39,24.42,24.34,24.41,10900.0,23.6352,23.6643,23.5868,23.6546,10900.0
2008-09-24 15:55:00,24.41,24.42,24.3,24.35,7500.0,23.6546,23.6643,23.548,23.5965,7500.0
2008-09-25 09:30:00,25.35,25.35,24.56,24.76,10100.0,24.5655,24.5655,23.8,23.9938,10100.0
2008-09-25 09:35:00,24.73,24.75,24.51,24.54,9200.0,23.9647,23.9841,23.7515,23.7806,9200.0
2008-09-25 09:40:00,24.62,24.8,24.61,24.61,6400.0,23.8581,24.0325,23.8484,23.8484,6400.0
2008-09-25 09:45:00,24.7,24.71,24.44,24.44,3900.0,23.9356,23.9453,23.6837,23.6837,3900.0
2008-09-25 09:50:00,24.44,24.5,24.43,24.49,3600.0,23.6837,23.7418,23.674,23.7321,3600.0
2008-09-25 09:55:00,24.45,24.54,24.44,24.51,4600.0,23.6934,23.7806,23.6837,23.7515,4600.0
2008-09-25 10:00:00,24.47,24.59,24.32,24.36,7600.0,23.7127,23.829,23.5674,23.6061,7600.0
2008-09-25 10:05:00,24.4,24.6,24.39,24.56,2200.0,23.6449,23.8387,23.6352,23.8,2200.0
2008-09-25 10:10:00,24.56,24.6,24.52,24.59,5400.0,23.8,23.8387,23.7612,23.829,5400.0
2008-09-25 10:15:00,24.59,24.66,24.56,24.6,8300.0,23.829,23.8969,23.8,23.8387,8300.0
2008-09-25 10:20:00,24.58,24.58,24.37,24.44,1500.0,23.8193,23.8193,23.6158,23.6837,1500.0
2008-09-25 10:25:00,24.45,24.55,24.45,24.52,4700.0,23.6934,23.7903,23.6934,23.7612,4700.0
2008-09-25 10:30:00,24.55,24.55,24.46,24.46,2400.0,23.7903,23.7903,23.703,23.703,2400.0
2008-09-25 10:35:00,24.46,24.5,24.26,24.39,11300.0,23.703,23.7418,23.5092,23.6352,11300.0
2008-09-25 10:40:00,24.4,24.46,24.38,24.42,3800.0,23.6449,23.703,23.6255,23.6643,3800.0
2008-09-25 10:45:00,24.45,24.47,24.36,24.36,3600.0,23.6934,23.7127,23.6061,23.6061,3600.0
2008-09-25 10:50:00,24.41,24.41,24.36,24.36,3500.0,23.6546,23.6546,23.6061,23.6061,3500.0
2008-09-25 10:55:00,24.38,24.38,24.32,24.33,2000.0,23.6255,23.6255,23.5674,23.5771,2000.0
2008-09-25 11:00:00,24.32,24.33,24.3,24.33,1900.0,23.5674,23.5771,23.548,23.5771,1900.0
2008-09-25 11:05:00,24.35,24.35,24.31,24.35,3500.0,23.5965,23.5965,23.5577,23.5965,3500.0
2008-09-25 11:10:00,24.31,24.37,24.3,24.37,4900.0,23.5577,23.6158,23.548,23.6158,4900.0
2008-09-25 11:15:00,24.37,24.37,24.37,24.37,0.0,23.6158,23.6158,23.6158,23.6158,0.0
2008-09-25 11:20:00,24.39,24.39,24.3,24.3,1400.0,23.6352,23.6352,23.548,23.548,1400.0
2008-09-25 11:25:00,24.35,24.35,24.24,24.28,8400.0,23.5965,23.5965,23.4899,23.5286,8400.0
2008-09-25 11:30:00,24.3,24.31,24.25,24.28,5700.0,23.548,23.5577,23.4995,23.5286,5700.0
2008-09-25 11:35:00,24.24,24.25,24.05,24.05,6700.0,23.4899,23.4995,23.3057,23.3057,6700.0
2008-09-25 11:40:00,24.09,24.09,23.9,24.03,14700.0,23.3445,23.3445,23.1604,23.2864,14700.0
2008-09-25 11:45:00,24.04,24.05,23.93,23.98,6300.0,23.296,23.3057,23.1895,23.2379,6300.0
2008-09-25 11:50:00,23.97,23.99,23.97,23.99,2900.0,23.2282,23.2476,23.2282,23.2476,2900.0
2008-09-25 11:55:00,23.99,23.99,23.94,23.97,16400.0,23.2476,23.2476,23.1991,23.2282,16400.0
2008-09-25 12:00:00,23.95,23.96,23.9,23.91,9600.0,23.2088,23.2185,23.1604,23.1701,9600.0
2008-09-25 12:05:00,23.92,23.94,23.7,23.72,31900.0,23.1798,23.1991,22.9666,22.9859,31900.0
2008-09-25 12:10:00,23.74,23.75,23.72,23.75,15200.0,23.0053,23.015,22.9859,23.015,15200.0
2008-09-25 12:15:00,23.73,23.83,23.73,23.81,17600.0,22.9956,23.0925,22.9956,23.0732,17600.0
2008-09-25 12:20:00,23.8,23.85,23.8,23.85,6300.0,23.0635,23.1119,23.0635,23.1119,6300.0
2008-09-25 12:25:00,23.81,23.84,23.81,23.83,14800.0,23.0732,23.1022,23.0732,23.0925,14800.0
2008-09-25 12:30:00,23.81,23.9,23.81,23.9,3900.0,23.0732,23.1604,23.0732,23.1604,3900.0
2008-09-25 12:35:00,23.89,23.93,23.89,23.9,6400.0,23.1507,23.1895,23.1507,23.1604,6400.0
2008-09-25 12:40:00,23.89,23.95,23.88,23.95,7400.0,23.1507,23.2088,23.141,23.2088,7400.0
2008-09-25 12:45:00,23.95,23.98,23.94,23.98,8500.0,23.2088,23.2379,23.1991,23.2379,8500.0
2008-09-25 12:50:00,23.98,24.03,23.94,23.96,11400.0,23.2379,23.2864,23.1991,23.2185,11400.0
2008-09-25 12:55:00,23.96,24.07,23.96,23.99,5000.0,23.2185,23.3251,23.2185,23.2476,5000.0
2008-09-25 13:00:00,24.0,24.0,23.97,24.0,12300.0,23.2573,23.2573,23.2282,23.2573,12300.0
2008-09-25 13:05:00,24.0,24.0,23.98,23.99,12500.0,23.2573,23.2573,23.2379,23.2476,12500.0
2008-09-25 13:10:00,23.99,24.05,23.97,24.05,3300.0,23.2476,23.3057,23.2282,23.3057,3300.0
2008-09-25 13:15:00,24.05,24.05,23.97,23.99,1800.0,23.3057,23.3057,23.2282,23.2476,1800.0
2008-09-25 13:20:00,23.99,23.99,23.97,23.98,1400.0,23.2476,23.2476,23.2282,23.2379,1400.0
2008-09-25 13:25:00,23.98,23.98,23.87,23.96,9300.0,23.2379,23.2379,23.1313,23.2185,9300.0
2008-09-25 13:30:00,23.98,24.0,23.96,23.98,10800.0,23.2379,23.2573,23.2185,23.2379,10800.0
2008-09-25 13:35:00,23.99,24.05,23.94,24.05,23800.0,23.2476,23.3057,23.1991,23.3057,23800.0
2008-09-25 13:40:00,24.05,24.05,24.0,24.04,6500.0,23.3057,23.3057,23.2573,23.296,6500.0
2008-09-25 13:45:00,24.05,24.09,24.0,24.09,7000.0,23.3057,23.3445,23.2573,23.3445,7000.0
2008-09-25 13:50:00,24.02,24.07,24.0,24.07,6700.0,23.2767,23.3251,23.2573,23.3251,6700.0
2008-09-25 13:55:00,24.03,24.05,24.0,24.03,21100.0,23.2864,23.3057,23.2573,23.2864,21100.0
2008-09-25 14:00:00,24.01,24.01,23.96,23.96,12300.0,23.267,23.267,23.2185,23.2185,12300.0
2008-09-25 14:05:00,24.0,24.0,23.88,23.92,5200.0,23.2573,23.2573,23.141,23.1798,5200.0
2008-09-25 14:10:00,23.92,23.95,23.75,23.78,10400.0,23.1798,23.2088,23.015,23.0441,10400.0
2008-09-25 14:15:00,23.73,23.83,23.58,23.7,13100.0,22.9956,23.0925,22.8503,22.9666,13100.0
2008-09-25 14:20:00,23.72,23.73,23.69,23.7,3700.0,22.9859,22.9956,22.9569,22.9666,3700.0
2008-09-25 14:25:00,23.67,23.68,23.38,23.44,15000.0,22.9375,22.9472,22.6565,22.7146,15000.0
2008-09-25 14:30:00,23.44,23.53,23.43,23.53,7700.0,22.7146,22.8018,22.7049,22.8018,7700.0
2008-09-25 14:35:00,23.5,23.5,23.48,23.5,5400.0,22.7728,22.7728,22.7534,22.7728,5400.0
2008-09-25 14:40:00,23.5,23.5,23.45,23.5,3400.0,22.7728,22.7728,22.7243,22.7728,3400.0
2008-09-25 14:45:00,23.57,23.59,23.51,23.55,1400.0,22.8406,22.86,22.7824,22.8212,1400.0
2008-09-25 14:50:00,23.52,23.64,23.51,23.51,5600.0,22.7921,22.9084,22.7824,22.7824,5600.0
2008-09-25 14:55:00,23.54,23.55,23.5,23.54,7300.0,22.8115,22.8212,22.7728,22.8115,7300.0
2008-09-25 15:00:00,23.51,23.55,23.51,23.53,3700.0,22.7824,22.8212,22.7824,22.8018,3700.0
2008-09-25 15:05:00,23.53,23.55,23.53,23.54,14800.0,22.8018,22.8212,22.8018,22.8115,14800.0
2008-09-25 15:10:00,23.54,23.58,23.53,23.53,9500.0,22.8115,22.8503,22.8018,22.8018,9500.0
2008-09-25 15:15:00,23.53,23.7,23.53,23.7,6500.0,22.8018,22.9666,22.8018,22.9666,6500.0
2008-09-25 15:20:00,23.71,23.75,23.7,23.72,7200.0,22.9763,23.015,22.9666,22.9859,7200.0
2008-09-25 15:25:00,23.73,23.75,23.72,23.74,6800.0,22.9956,23.015,22.9859,23.0053,6800.0
2008-09-25 15:30:00,23.73,23.75,23.67,23.7,9400.0,22.9956,23.015,22.9375,22.9666,9400.0
2008-09-25 15:35:00,23.72,23.77,23.68,23.77,19100.0,22.9859,23.0344,22.9472,23.0344,19100.0
2008-09-25 15:40:00,23.8,23.8,23.55,23.56,7700.0,23.0635,23.0635,22.8212,22.8309,7700.0
2008-09-25 15:45:00,23.58,23.64,23.53,23.61,9600.0,22.8503,22.9084,22.8018,22.8794,9600.0
2008-09-25 15:50:00,23.56,23.71,23.55,23.63,7700.0,22.8309,22.9763,22.8212,22.8987,7700.0
2008-09-25 15:55:00,23.6,23.67,23.54,23.65,15400.0,22.8697,22.9375,22.8115,22.9181,15400.0
2008-09-26 09:30:00,22.92,22.92,22.34,22.35,25700.0,22.2107,22.2107,21.6487,21.6583,25700.0
2008-09-26 09:35:00,22.46,22.49,22.07,22.08,13000.0,21.7649,21.794,21.387,21.3967,13000.0
2008-09-26 09:40:00,22.16,22.69,22.16,22.59,16000.0,21.4742,21.9878,21.4742,21.8909,16000.0
2008-09-26 09:45:00,22.56,22.57,22.43,22.43,11600.0,21.8618,21.8715,21.7359,21.7359,11600.0
2008-09-26 09:50:00,22.5,22.5,22.26,22.31,6400.0,21.8037,21.8037,21.5711,21.6196,6400.0
2008-09-26 09:55:00,22.3,22.31,22.1,22.11,10200.0,21.6099,21.6196,21.4161,21.4258,10200.0
2008-09-26 10:00:00,22.12,22.3,22.1,22.26,3900.0,21.4355,21.6099,21.4161,21.5711,3900.0
2008-09-26 10:05:00,22.22,22.22,22.0,22.16,15100.0,21.5324,21.5324,21.3192,21.4742,15100.0
2008-09-26 10:10:00,22.1,22.19,22.04,22.08,4300.0,21.4161,21.5033,21.3579,21.3967,4300.0
2008-09-26 10:15:00,22.13,22.34,22.13,22.21,9800.0,21.4452,21.6487,21.4452,21.5227,9800.0
2008-09-26 10:20:00,22.23,22.36,22.1,22.1,4800.0,21.5421,21.668,21.4161,21.4161,4800.0
2008-09-26 10:25:00,22.1,22.12,22.08,22.09,3400.0,21.4161,21.4355,21.3967,21.4064,3400.0
2008-09-26 10:30:00,22.1,22.12,22.01,22.02,6100.0,21.4161,21.4355,21.3289,21.3386,6100.0
2008-09-26 10:35:00,22.07,22.1,22.04,22.06,4300.0,21.387,21.4161,21.3579,21.3773,4300.0
2008-09-26 10:40:00,22.05,22.1,22.03,22.05,6900.0,21.3676,21.4161,21.3482,21.3676,6900.0
2008-09-26 10:45:00,22.04,22.04,21.5,21.68,38100.0,21.3579,21.3579,20.8347,21.0091,38100.0
2008-09-26 10:50:00,21.68,21.88,21.67,21.88,19600.0,21.0091,21.2029,20.9994,21.2029,19600.0
2008-09-26 10:55:00,21.8,21.97,21.72,21.76,6100.0,21.1254,21.2901,21.0478,21.0866,6100.0
2008-09-26 11:00:00,21.76,21.94,21.76,21.88,6500.0,21.0866,21.261,21.0866,21.2029,6500.0
2008-09-26 11:05:00,21.8,21.85,21.74,21.79,6200.0,21.1254,21.1738,21.0672,21.1157,6200.0
2008-09-26 11:10:00,21.77,21.8,21.6,21.71,8800.0,21.0963,21.1254,20.9316,21.0382,8800.0
2008-09-26 11:15:00,21.7,21.8,21.58,21.62,12300.0,21.0285,21.1254,20.9122,20.9509,12300.0
2008-09-26 11:20:00,21.58,21.6,21.55,21.6,8300.0,20.9122,20.9316,20.8831,20.9316,8300.0
2008-09-26 11:25:00,21.6,21.68,21.57,21.6,3200.0,20.9316,21.0091,20.9025,20.9316,3200.0
2008-09-26 11:30:00,21.6,21.6,21.56,21.58,2800.0,20.9316,20.9316,20.8928,20.9122,2800.0
2008-09-26 11:35:00,21.6,21.75,21.58,21.71,8000.0,20.9316,21.0769,20.9122,21.0382,8000.0
2008-09-26 11:40:00,21.73,21.95,21.73,21.82,9800.0,21.0575,21.2707,21.0575,21.1447,9800.0
2008-09-26 11:45:00,21.83,21.85,21.82,21.84,2800.0,21.1544,21.1738,21.1447,21.1641,2800.0
2008-09-26 11:50:00,21.84,22.0,21.84,21.98,3600.0,21.1641,21.3192,21.1641,21.2998,3600.0
2008-09-26 11:55:00,21.99,22.11,21.99,22.08,18300.0,21.3095,21.4258,21.3095,21.3967,18300.0
2008-09-26 12:00:00,22.1,22.3,22.1,22.28,25400.0,21.4161,21.6099,21.4161,21.5905,25400.0
2008-09-26 12:05:00,22.27,22.28,22.12,22.21,7600.0,21.5808,21.5905,21.4355,21.5227,7600.0
2008-09-26 12:10:00,22.23,22.35,22.22,22.23,8500.0,21.5421,21.6583,21.5324,21.5421,8500.0
2008-09-26 12:15:00,22.21,22.28,22.21,22.24,2500.0,21.5227,21.5905,21.5227,21.5518,2500.0
2008-09-26 12:20:00,22.27,22.39,22.26,22.33,5600.0,21.5808,21.6971,21.5711,21.639,5600.0
2008-09-26 12:25:00,22.31,22.35,22.29,22.3,18400.0,21.6196,21.6583,21.6002,21.6099,18400.0
2008-09-26 12:30:00,22.3,22.3,22.15,22.26,5100.0,21.6099,21.6099,21.4645,21.5711,5100.0
2008-09-26 12:35:00,22.24,22.28,22.19,22.19,1700.0,21.5518,21.5905,21.5033,21.5033,1700.0
2008-09-26 12:40:00,22.18,22.19,22.17,22.17,600.0,21.4936,21.5033,21.4839,21.4839,600.0
2008-09-26 12:45:00,22.28,22.32,22.21,22.21,10200.0,21.5905,21.6293,21.5227,21.5227,10200.0
2008-09-26 12:50:00,22.21,22.33,22.05,22.3,41800.0,21.5227,21.639,21.3676,21.6099,41800.0
2008-09-26 12:55:00,22.3,22.32,22.15,22.2,10000.0,21.6099,21.6293,21.4645,21.513,10000.0
2008-09-26 13:00:00,22.25,22.3,22.2,22.3,3000.0,21.5614,21.6099,21.513,21.6099,3000.0
2008-09-26 13:05:00,22.3,22.3,22.21,22.23,3600.0,21.6099,21.6099,21.5227,21.5421,3600.0
2008-09-26 13:10:00,22.31,22.51,22.31,22.5,6500.0,21.6196,21.8134,21.6196,21.8037,6500.0
2008-09-26 13:15:00,22.5,22.55,22.44,22.55,4300.0,21.8037,21.8522,21.7456,21.8522,4300.0
2008-09-26 13:20:00,22.56,22.89,22.51,22.72,17000.0,21.8618,22.1816,21.8134,22.0169,17000.0
2008-09-26 13:25:00,22.71,22.75,22.5,22.5,7900.0,22.0072,22.046,21.8037,21.8037,7900.0
2008-09-26 13:30:00,22.51,22.51,22.37,22.39,5200.0,21.8134,21.8134,21.6777,21.6971,5200.0
2008-09-26 13:35:00,22.35,22.37,22.32,22.36,3400.0,21.6583,21.6777,21.6293,21.668,3400.0
2008-09-26 13:40:00,22.36,22.59,22.35,22.47,8700.0,21.668,21.8909,21.6583,21.7746,8700.0
2008-09-26 13:45:00,22.46,22.47,22.38,22.45,30600.0,21.7649,21.7746,21.6874,21.7553,30600.0
2008-09-26 13:50:00,22.47,22.58,22.45,22.46,8500.0,21.7746,21.8812,21.7553,21.7649,8500.0
2008-09-26 13:55:00,22.48,22.51,22.42,22.43,8400.0,21.7843,21.8134,21.7262,21.7359,8400.0
2008-09-26 14:00:00,22.46,22.6,22.43,22.6,8100.0,21.7649,21.9006,21.7359,21.9006,8100.0
2008-09-26 14:05:00,22.55,22.6,22.55,22.6,4800.0,21.8522,21.9006,21.8522,21.9006,4800.0
2008-09-26 14:10:00,22.59,22.61,22.56,22.58,2100.0,21.8909,21.9103,21.8618,21.8812,2100.0
2008-09-26 14:15:00,22.57,22.6,22.57,22.6,4900.0,21.8715,21.9006,21.8715,21.9006,4900.0
2008-09-26 14:20:00,22.59,22.6,22.58,22.59,10000.0,21.8909,21.9006,21.8812,21.8909,10000.0
2008-09-26 14:25:00,22.59,22.6,22.47,22.5,7000.0,21.8909,21.9006,21.7746,21.8037,7000.0
2008-09-26 14:30:00,22.51,22.68,22.51,22.61,13100.0,21.8134,21.9781,21.8134,21.9103,13100.0
2008-09-26 14:35:00,22.61,22.64,22.58,22.62,2400.0,21.9103,21.9394,21.8812,21.92,2400.0
2008-09-26 14:40:00,22.61,22.65,22.55,22.65,21800.0,21.9103,21.9491,21.8522,21.9491,21800.0
2008-09-26 14:45:00,22.7,22.73,22.61,22.66,3700.0,21.9975,22.0266,21.9103,21.9588,3700.0
2008-09-26 14:50:00,22.7,22.73,22.61,22.65,9400.0,21.9975,22.0266,21.9103,21.9491,9400.0
2008-09-26 14:55:00,22.64,22.64,22.48,22.57,13100.0,21.9394,21.9394,21.7843,21.8715,13100.0
2008-09-26 15:00:00,22.55,22.61,22.53,22.59,15700.0,21.8522,21.9103,21.8328,21.8909,15700.0
2008-09-26 15:05:00,22.59,22.67,22.36,22.43,73700.0,21.8909,21.9684,21.668,21.7359,73700.0
2008-09-26 15:10:00,22.45,22.45,22.1,22.27,15200.0,21.7553,21.7553,21.4161,21.5808,15200.0
2008-09-26 15:15:00,22.27,22.31,22.26,22.3,11600.0,21.5808,21.6196,21.5711,21.6099,11600.0
2008-09-26 15:20:00,22.29,22.52,22.27,22.52,11100.0,21.6002,21.8231,21.5808,21.8231,11100.0
2008-09-26 15:25:00,22.56,22.64,22.43,22.43,17200.0,21.8618,21.9394,21.7359,21.7359,17200.0
2008-09-26 15:30:00,22.45,22.45,22.26,22.26,10000.0,21.7553,21.7553,21.5711,21.5711,10000.0
2008-09-26 15:35:00,22.27,22.37,22.27,22.3,4700.0,21.5808,21.6777,21.5808,21.6099,4700.0
2008-09-26 15:40:00,22.28,22.43,22.27,22.4,15900.0,21.5905,21.7359,21.5808,21.7068,15900.0
2008-09-26 15:45:00,22.4,22.5,22.34,22.47,16300.0,21.7068,21.8037,21.6487,21.7746,16300.0
2008-09-26 15:50:00,22.48,22.54,22.46,22.49,15700.0,21.7843,21.8425,21.7649,21.794,15700.0
2008-09-26 15:55:00,22.49,22.62,22.36,22.46,28600.0,21.794,21.92,21.668,21.7649,28600.0
2008-09-29 09:30:00,21.83,21.84,21.57,21.62,7800.0,21.1544,21.1641,20.9025,20.9509,7800.0
2008-09-29 09:35:00,21.62,21.63,21.09,21.24,18700.0,20.9509,20.9606,20.4373,20.5827,18700.0
2008-09-29 09:40:00,21.18,21.21,21.1,21.19,33000.0,20.5246,20.5536,20.447,20.5342,33000.0
2008-09-29 09:45:00,21.19,21.19,20.76,20.76,25900.0,20.5342,20.5342,20.1176,20.1176,25900.0
2008-09-29 09:50:00,20.75,20.8,20.62,20.63,20900.0,20.1079,20.1563,19.9819,19.9916,20900.0
2008-09-29 09:55:00,20.62,20.77,20.55,20.63,12000.0,19.9819,20.1272,19.914,19.9916,12000.0
2008-09-29 10:00:00,20.64,20.72,20.39,20.4,14800.0,20.0013,20.0788,19.759,19.7687,14800.0
2008-09-29 10:05:00,20.4,20.76,20.4,20.67,18300.0,19.7687,20.1176,19.7687,20.0303,18300.0
2008-09-29 10:10:00,20.68,20.76,20.41,20.43,13400.0,20.04,20.1176,19.7784,19.7978,13400.0
2008-09-29 10:15:00,20.4,20.6,20.4,20.45,13900.0,19.7687,19.9625,19.7687,19.8171,13900.0
2008-09-29 10:20:00,20.4,20.4,20.1,20.11,15200.0,19.7687,19.7687,19.478,19.4877,15200.0
2008-09-29 10:25:00,20.18,20.29,20.11,20.11,5300.0,19.5555,19.6621,19.4877,19.4877,5300.0
2008-09-29 10:30:00,20.14,20.19,20.1,20.18,5300.0,19.5167,19.5652,19.478,19.5555,5300.0
2008-09-29 10:35:00,20.21,20.29,20.2,20.2,4700.0,19.5846,19.6621,19.5749,19.5749,4700.0
2008-09-29 10:40:00,20.21,20.26,20.02,20.04,10000.0,19.5846,19.633,19.4005,19.4198,10000.0
2008-09-29 10:45:00,20.09,20.18,20.02,20.17,7700.0,19.4683,19.5555,19.4005,19.5458,7700.0
2008-09-29 10:50:00,20.19,20.22,20.18,20.19,1800.0,19.5652,19.5943,19.5555,19.5652,1800.0
2008-09-29 10:55:00,20.16,20.16,20.02,20.07,4500.0,19.5361,19.5361,19.4005,19.4489,4500.0
2008-09-29 11:00:00,20.04,20.14,20.03,20.14,12000.0,19.4198,19.5167,19.4101,19.5167,12000.0
2008-09-29 11:05:00,20.14,20.21,20.14,20.19,9400.0,19.5167,19.5846,19.5167,19.5652,9400.0
2008-09-29 11:10:00,20.2,20.21,20.14,20.21,12500.0,19.5749,19.5846,19.5167,19.5846,12500.0
2008-09-29 11:15:00,20.17,20.22,20.17,20.21,1600.0,19.5458,19.5943,19.5458,19.5846,1600.0
2008-09-29 11:20:00,20.21,20.26,20.2,20.24,3400.0,19.5846,19.633,19.5749,19.6136,3400.0
2008-09-29 11:25:00,20.22,20.28,20.21,20.23,2900.0,19.5943,19.6524,19.5846,19.604,2900.0
2008-09-29 11:30:00,20.25,20.3,20.16,20.16,16000.0,19.6233,19.6718,19.5361,19.5361,16000.0
2008-09-29 11:35:00,20.18,20.2,20.16,20.2,4200.0,19.5555,19.5749,19.5361,19.5749,4200.0
2008-09-29 11:40:00,20.2,20.2,20.17,20.2,5600.0,19.5749,19.5749,19.5458,19.5749,5600.0
2008-09-29 11:45:00,20.19,20.29,20.17,20.27,6400.0,19.5652,19.6621,19.5458,19.6427,6400.0
2008-09-29 11:50:00,20.28,20.29,20.25,20.26,1200.0,19.6524,19.6621,19.6233,19.633,1200.0
2008-09-29 11:55:00,20.26,20.26,20.25,20.25,1100.0,19.633,19.633,19.6233,19.6233,1100.0
2008-09-29 12:00:00,20.24,20.24,20.04,20.04,10500.0,19.6136,19.6136,19.4198,19.4198,10500.0
2008-09-29 12:05:00,20.04,20.48,20.02,20.18,17500.0,19.4198,19.8462,19.4005,19.5555,17500.0
2008-09-29 12:10:00,20.2,20.3,20.17,20.21,7600.0,19.5749,19.6718,19.5458,19.5846,7600.0
2008-09-29 12:15:00,20.14,20.42,20.0,20.01,17500.0,19.5167,19.7881,19.3811,19.3908,17500.0
2008-09-29 12:20:00,20.0,20.0,19.9,19.95,9100.0,19.3811,19.3811,19.2842,19.3326,9100.0
2008-09-29 12:25:00,19.92,20.08,19.91,19.97,10900.0,19.3035,19.4586,19.2939,19.352,10900.0
2008-09-29 12:30:00,19.94,19.95,19.81,19.85,24500.0,19.3229,19.3326,19.1969,19.2357,24500.0
2008-09-29 12:35:00,19.85,19.88,19.83,19.88,8400.0,19.2357,19.2648,19.2163,19.2648,8400.0
2008-09-29 12:40:00,19.86,19.95,19.85,19.95,4600.0,19.2454,19.3326,19.2357,19.3326,4600.0
2008-09-29 12:45:00,19.98,20.0,19.96,20.0,4900.0,19.3617,19.3811,19.3423,19.3811,4900.0
2008-09-29 12:50:00,19.99,20.0,19.97,19.97,5000.0,19.3714,19.3811,19.352,19.352,5000.0
2008-09-29 12:55:00,19.97,19.97,19.84,19.85,7400.0,19.352,19.352,19.226,19.2357,7400.0
2008-09-29 13:00:00,19.85,19.85,19.36,19.38,13700.0,19.2357,19.2357,18.7609,18.7803,13700.0
2008-09-29 13:05:00,19.38,19.66,19.38,19.5,10900.0,18.7803,19.0516,18.7803,18.8965,10900.0
2008-09-29 13:10:00,19.44,19.44,19.0,19.28,21100.0,18.8384,18.8384,18.412,18.6834,21100.0
2008-09-29 13:15:00,19.3,19.45,19.22,19.45,10400.0,18.7027,18.8481,18.6252,18.8481,10400.0
2008-09-29 13:20:00,19.5,19.7,19.5,19.7,5500.0,18.8965,19.0904,18.8965,19.0904,5500.0
2008-09-29 13:25:00,19.7,19.86,19.7,19.77,7200.0,19.0904,19.2454,19.0904,19.1582,7200.0
2008-09-29 13:30:00,19.83,19.94,19.77,19.78,11000.0,19.2163,19.3229,19.1582,19.1679,11000.0
2008-09-29 13:35:00,19.77,19.77,19.44,19.51,26300.0,19.1582,19.1582,18.8384,18.9062,26300.0
2008-09-29 13:40:00,19.51,19.64,19.06,19.07,39200.0,18.9062,19.0322,18.4702,18.4799,39200.0
2008-09-29 13:45:00,19.03,19.13,17.51,18.75,28700.0,18.4411,18.538,16.9681,18.1698,28700.0
2008-09-29 13:50:00,18.76,18.76,18.41,18.6,13700.0,18.1794,18.1794,17.8403,18.0244,13700.0
2008-09-29 13:55:00,18.63,18.63,18.3,18.42,13400.0,18.0535,18.0535,17.7337,17.85,13400.0
2008-09-29 14:00:00,18.43,18.43,18.04,18.2,15100.0,17.8597,17.8597,17.4817,17.6368,15100.0
2008-09-29 14:05:00,18.2,18.28,17.36,17.47,28100.0,17.6368,17.7143,16.8228,16.9294,28100.0
2008-09-29 14:10:00,17.4,17.47,17.05,17.3,17800.0,16.8615,16.9294,16.5224,16.7646,17800.0
2008-09-29 14:15:00,17.28,18.02,17.28,17.79,16200.0,16.7452,17.4623,16.7452,17.2395,16200.0
2008-09-29 14:20:00,17.83,18.46,17.83,18.35,13400.0,17.2782,17.8887,17.2782,17.7821,13400.0
2008-09-29 14:25:00,18.43,18.81,18.39,18.69,13700.0,17.8597,18.2279,17.8209,18.1116,13700.0
2008-09-29 14:30:00,18.73,18.8,18.7,18.74,16900.0,18.1504,18.2182,18.1213,18.1601,16900.0
2008-09-29 14:35:00,18.74,19.02,18.73,18.97,24900.0,18.1601,18.4314,18.1504,18.3829,24900.0
2008-09-29 14:40:00,19.0,19.13,19.0,19.06,7600.0,18.412,18.538,18.412,18.4702,7600.0
2008-09-29 14:45:00,19.04,19.22,19.04,19.16,17500.0,18.4508,18.6252,18.4508,18.5671,17500.0
2008-09-29 14:50:00,19.17,19.44,19.14,19.41,13400.0,18.5768,18.8384,18.5477,18.8093,13400.0
2008-09-29 14:55:00,19.38,19.46,19.38,19.43,5200.0,18.7803,18.8578,18.7803,18.8287,5200.0
2008-09-29 15:00:00,19.45,19.81,19.42,19.75,21800.0,18.8481,19.1969,18.819,19.1388,21800.0
2008-09-29 15:05:00,19.74,19.76,19.72,19.72,12800.0,19.1291,19.1485,19.1097,19.1097,12800.0
2008-09-29 15:10:00,19.72,19.74,19.55,19.64,20100.0,19.1097,19.1291,18.945,19.0322,20100.0
2008-09-29 15:15:00,19.6,19.75,19.45,19.74,16600.0,18.9934,19.1388,18.8481,19.1291,16600.0
2008-09-29 15:20:00,19.73,19.75,19.51,19.7,30300.0,19.1194,19.1388,18.9062,19.0904,30300.0
2008-09-29 15:25:00,19.69,19.74,19.5,19.71,15400.0,19.0807,19.1291,18.8965,19.1,15400.0
2008-09-29 15:30:00,19.67,19.68,19.5,19.55,9000.0,19.0613,19.071,18.8965,18.945,9000.0
2008-09-29 15:35:00,19.65,19.69,19.47,19.69,15400.0,19.0419,19.0807,18.8675,19.0807,15400.0
2008-09-29 15:40:00,19.67,19.7,19.55,19.7,16500.0,19.0613,19.0904,18.945,19.0904,16500.0
2008-09-29 15:45:00,19.7,20.22,19.58,20.15,19400.0,19.0904,19.5943,18.9741,19.5264,19400.0
2008-09-29 15:50:00,20.14,20.24,20.03,20.05,10700.0,19.5167,19.6136,19.4101,19.4295,10700.0
2008-09-29 15:55:00,20.0,20.29,19.9,20.1,42900.0,19.3811,19.6621,19.2842,19.478,42900.0
2008-09-30 09:30:00,20.2,20.39,20.09,20.15,22900.0,19.5749,19.759,19.4683,19.5264,22900.0
2008-09-30 09:35:00,20.18,20.51,20.1,20.48,19600.0,19.5555,19.8753,19.478,19.8462,19600.0
2008-09-30 09:40:00,20.48,20.82,20.48,20.57,20100.0,19.8462,20.1757,19.8462,19.9334,20100.0
2008-09-30 09:45:00,20.61,20.61,20.47,20.49,22100.0,19.9722,19.9722,19.8365,19.8559,22100.0
2008-09-30 09:50:00,20.51,21.21,20.51,21.09,20200.0,19.8753,20.5536,19.8753,20.4373,20200.0
2008-09-30 09:55:00,21.0,21.1,20.69,20.88,10000.0,20.3501,20.447,20.0497,20.2338,10000.0
2008-09-30 10:00:00,20.88,20.88,20.68,20.71,14500.0,20.2338,20.2338,20.04,20.0691,14500.0
2008-09-30 10:05:00,20.69,20.96,20.69,20.9,5000.0,20.0497,20.3114,20.0497,20.2532,5000.0
2008-09-30 10:10:00,20.94,21.08,20.76,21.08,6800.0,20.292,20.4276,20.1176,20.4276,6800.0
2008-09-30 10:15:00,21.05,21.06,20.93,20.94,6600.0,20.3986,20.4083,20.2823,20.292,6600.0
2008-09-30 10:20:00,20.93,20.93,20.71,20.75,17900.0,20.2823,20.2823,20.0691,20.1079,17900.0
2008-09-30 10:25:00,20.79,20.79,20.66,20.74,19200.0,20.1466,20.1466,20.0206,20.0982,19200.0
2008-09-30 10:30:00,20.75,20.96,20.74,20.74,8300.0,20.1079,20.3114,20.0982,20.0982,8300.0
2008-09-30 10:35:00,20.78,20.78,20.64,20.67,1700.0,20.1369,20.1369,20.0013,20.0303,1700.0
2008-09-30 10:40:00,20.64,20.64,20.5,20.58,17800.0,20.0013,20.0013,19.8656,19.9431,17800.0
2008-09-30 10:45:00,20.61,20.61,20.29,20.33,69700.0,19.9722,19.9722,19.6621,19.7009,69700.0
2008-09-30 10:50:00,20.32,20.36,19.68,19.78,26800.0,19.6912,19.7299,19.071,19.1679,26800.0
2008-09-30 10:55:00,19.7,19.7,19.26,19.26,11900.0,19.0904,19.0904,18.664,18.664,11900.0
2008-09-30 11:00:00,19.2,19.24,18.85,18.86,21100.0,18.6058,18.6446,18.2667,18.2763,21100.0
2008-09-30 11:05:00,18.86,19.26,18.85,19.24,20600.0,18.2763,18.664,18.2667,18.6446,20600.0
2008-09-30 11:10:00,19.17,19.17,19.0,19.09,8000.0,18.5768,18.5768,18.412,18.4992,8000.0
2008-09-30 11:15:00,19.09,19.15,18.96,19.15,31600.0,18.4992,18.5574,18.3733,18.5574,31600.0
2008-09-30 11:20:00,19.16,19.3,19.05,19.3,51300.0,18.5671,18.7027,18.4605,18.7027,51300.0
2008-09-30 11:25:00,19.36,19.55,19.36,19.5,23500.0,18.7609,18.945,18.7609,18.8965,23500.0
2008-09-30 11:30:00,19.5,19.7,19.45,19.7,64200.0,18.8965,19.0904,18.8481,19.0904,64200.0
2008-09-30 11:35:00,19.7,19.86,19.48,19.48,15000.0,19.0904,19.2454,18.8772,18.8772,15000.0
2008-09-30 11:40:00,19.63,19.69,19.43,19.51,17600.0,19.0225,19.0807,18.8287,18.9062,17600.0
2008-09-30 11:45:00,19.52,19.62,19.49,19.6,19600.0,18.9159,19.0128,18.8869,18.9934,19600.0
2008-09-30 11:50:00,19.5,19.84,19.49,19.7,19100.0,18.8965,19.226,18.8869,19.0904,19100.0
2008-09-30 11:55:00,19.72,19.75,19.68,19.7,4800.0,19.1097,19.1388,19.071,19.0904,4800.0
2008-09-30 12:00:00,19.7,19.78,19.59,19.66,7600.0,19.0904,19.1679,18.9838,19.0516,7600.0
2008-09-30 12:05:00,19.64,19.78,19.63,19.7,6600.0,19.0322,19.1679,19.0225,19.0904,6600.0
2008-09-30 12:10:00,19.73,19.73,19.7,19.71,6400.0,19.1194,19.1194,19.0904,19.1,6400.0
2008-09-30 12:15:00,19.71,19.73,19.7,19.73,5400.0,19.1,19.1194,19.0904,19.1194,5400.0
2008-09-30 12:20:00,19.73,19.81,19.73,19.75,2100.0,19.1194,19.1969,19.1194,19.1388,2100.0
2008-09-30 12:25:00,19.75,19.81,19.74,19.74,5600.0,19.1388,19.1969,19.1291,19.1291,5600.0
2008-09-30 12:30:00,19.81,19.91,19.77,19.89,4000.0,19.1969,19.2939,19.1582,19.2745,4000.0
2008-09-30 12:35:00,19.9,19.98,19.9,19.95,4100.0,19.2842,19.3617,19.2842,19.3326,4100.0
2008-09-30 12:40:00,19.95,20.05,19.93,20.05,8500.0,19.3326,19.4295,19.3132,19.4295,8500.0
2008-09-30 12:45:00,20.06,20.1,20.0,20.06,7900.0,19.4392,19.478,19.3811,19.4392,7900.0
2008-09-30 12:50:00,20.02,20.13,20.02,20.13,3700.0,19.4005,19.507,19.4005,19.507,3700.0
2008-09-30 12:55:00,20.07,20.13,20.03,20.03,3300.0,19.4489,19.507,19.4101,19.4101,3300.0
2008-09-30 13:00:00,20.05,20.07,19.82,20.0,13100.0,19.4295,19.4489,19.2066,19.3811,13100.0
2008-09-30 13:05:00,20.01,20.06,20.01,20.06,3000.0,19.3908,19.4392,19.3908,19.4392,3000.0
2008-09-30 13:10:00,20.05,20.11,20.05,20.07,5500.0,19.4295,19.4877,19.4295,19.4489,5500.0
2008-09-30 13:15:00,20.09,20.11,19.98,19.99,4400.0,19.4683,19.4877,19.3617,19.3714,4400.0
2008-09-30 13:20:00,19.97,20.03,19.97,20.0,3600.0,19.352,19.4101,19.352,19.3811,3600.0
2008-09-30 13:25:00,20.0,20.2,20.0,20.19,4800.0,19.3811,19.5749,19.3811,19.5652,4800.0
2008-09-30 13:30:00,20.19,20.5,20.18,20.41,11400.0,19.5652,19.8656,19.5555,19.7784,11400.0
2008-09-30 13:35:00,20.41,20.55,20.33,20.33,40400.0,19.7784,19.914,19.7009,19.7009,40400.0
2008-09-30 13:40:00,20.4,20.47,20.31,20.41,8500.0,19.7687,19.8365,19.6815,19.7784,8500.0
2008-09-30 13:45:00,20.38,20.49,20.34,20.45,6800.0,19.7493,19.8559,19.7105,19.8171,6800.0
2008-09-30 13:50:00,20.41,20.43,20.38,20.42,3700.0,19.7784,19.7978,19.7493,19.7881,3700.0
2008-09-30 13:55:00,20.44,20.5,20.44,20.5,12600.0,19.8075,19.8656,19.8075,19.8656,12600.0
2008-09-30 14:00:00,20.49,20.5,20.45,20.45,12000.0,19.8559,19.8656,19.8171,19.8171,12000.0
2008-09-30 14:05:00,20.48,20.5,20.44,20.47,3900.0,19.8462,19.8656,19.8075,19.8365,3900.0
2008-09-30 14:10:00,20.44,20.5,20.44,20.5,8800.0,19.8075,19.8656,19.8075,19.8656,8800.0
2008-09-30 14:15:00,20.5,20.5,20.47,20.5,12100.0,19.8656,19.8656,19.8365,19.8656,12100.0
2008-09-30 14:20:00,20.5,20.57,20.43,20.55,21200.0,19.8656,19.9334,19.7978,19.914,21200.0
2008-09-30 14:25:00,20.55,20.77,20.49,20.59,12400.0,19.914,20.1272,19.8559,19.9528,12400.0
2008-09-30 14:30:00,20.59,20.64,20.39,20.48,9800.0,19.9528,20.0013,19.759,19.8462,9800.0
2008-09-30 14:35:00,20.48,20.56,20.42,20.48,7900.0,19.8462,19.9237,19.7881,19.8462,7900.0
2008-09-30 14:40:00,20.48,20.5,20.39,20.45,3200.0,19.8462,19.8656,19.759,19.8171,3200.0
2008-09-30 14:45:00,20.43,20.5,20.39,20.5,19200.0,19.7978,19.8656,19.759,19.8656,19200.0
2008-09-30 14:50:00,20.48,20.49,20.44,20.46,3200.0,19.8462,19.8559,19.8075,19.8268,3200.0
2008-09-30 14:55:00,20.44,20.48,20.37,20.39,3500.0,19.8075,19.8462,19.7396,19.759,3500.0
2008-09-30 15:00:00,20.39,20.5,20.38,20.5,4900.0,19.759,19.8656,19.7493,19.8656,4900.0
2008-09-30 15:05:00,20.47,20.51,20.36,20.38,15100.0,19.8365,19.8753,19.7299,19.7493,15100.0
2008-09-30 15:10:00,20.39,20.4,20.24,20.24,6700.0,19.759,19.7687,19.6136,19.6136,6700.0
2008-09-30 15:15:00,20.18,20.18,20.0,20.13,7700.0,19.5555,19.5555,19.3811,19.507,7700.0
2008-09-30 15:20:00,20.13,20.44,20.05,20.4,18200.0,19.507,19.8075,19.4295,19.7687,18200.0
2008-09-30 15:25:00,20.4,20.41,20.12,20.31,19200.0,19.7687,19.7784,19.4974,19.6815,19200.0
2008-09-30 15:30:00,20.31,20.45,20.18,20.4,15800.0,19.6815,19.8171,19.5555,19.7687,15800.0
2008-09-30 15:35:00,20.41,20.51,20.39,20.51,23700.0,19.7784,19.8753,19.759,19.8753,23700.0
2008-09-30 15:40:00,20.52,20.55,20.06,20.34,26700.0,19.885,19.914,19.4392,19.7105,26700.0
2008-09-30 15:45:00,20.33,20.56,20.33,20.46,11700.0,19.7009,19.9237,19.7009,19.8268,11700.0
2008-09-30 15:50:00,20.48,20.53,20.24,20.36,38200.0,19.8462,19.8947,19.6136,19.7299,38200.0
2008-09-30 15:55:00,20.32,20.45,20.32,20.36,29300.0,19.6912,19.8171,19.6912,19.7299,29300.0
2008-10-01 09:30:00,20.21,20.45,19.89,20.15,2800.0,19.5846,19.8171,19.2745,19.5264,2800.0
2008-10-01 09:35:00,20.16,20.17,19.88,19.88,4300.0,19.5361,19.5458,19.2648,19.2648,4300.0
2008-10-01 09:40:00,19.92,19.96,19.8,19.96,7500.0,19.3035,19.3423,19.1873,19.3423,7500.0
2008-10-01 09:45:00,19.94,19.94,19.85,19.9,9700.0,19.3229,19.3229,19.2357,19.2842,9700.0
2008-10-01 09:50:00,19.93,19.93,19.9,19.92,3100.0,19.3132,19.3132,19.2842,19.3035,3100.0
2008-10-01 09:55:00,19.92,20.16,19.92,20.08,5500.0,19.3035,19.5361,19.3035,19.4586,5500.0
2008-10-01 10:00:00,20.07,20.1,19.9,20.05,10100.0,19.4489,19.478,19.2842,19.4295,10100.0
2008-10-01 10:05:00,19.96,20.0,19.9,19.94,2700.0,19.3423,19.3811,19.2842,19.3229,2700.0
2008-10-01 10:10:00,19.92,20.03,19.91,20.03,4300.0,19.3035,19.4101,19.2939,19.4101,4300.0
2008-10-01 10:15:00,20.02,20.15,20.0,20.15,1600.0,19.4005,19.5264,19.3811,19.5264,1600.0
2008-10-01 10:20:00,20.23,20.25,20.2,20.2,2000.0,19.604,19.6233,19.5749,19.5749,2000.0
2008-10-01 10:25:00,20.24,20.24,20.12,20.12,2100.0,19.6136,19.6136,19.4974,19.4974,2100.0
2008-10-01 10:30:00,20.13,20.25,20.13,20.25,2300.0,19.507,19.6233,19.507,19.6233,2300.0
2008-10-01 10:35:00,20.24,20.25,20.18,20.18,3100.0,19.6136,19.6233,19.5555,19.5555,3100.0
2008-10-01 10:40:00,20.19,20.27,20.19,20.23,2000.0,19.5652,19.6427,19.5652,19.604,2000.0
2008-10-01 10:45:00,20.25,20.25,20.18,20.18,2300.0,19.6233,19.6233,19.5555,19.5555,2300.0
2008-10-01 10:50:00,20.16,20.16,19.95,20.02,3000.0,19.5361,19.5361,19.3326,19.4005,3000.0
2008-10-01 10:55:00,19.96,20.09,19.96,20.09,2800.0,19.3423,19.4683,19.3423,19.4683,2800.0
2008-10-01 11:00:00,20.09,20.09,19.93,19.94,1700.0,19.4683,19.4683,19.3132,19.3229,1700.0
2008-10-01 11:05:00,20.0,20.0,19.9,19.95,1100.0,19.3811,19.3811,19.2842,19.3326,1100.0
2008-10-01 11:10:00,19.99,20.05,19.93,19.99,4200.0,19.3714,19.4295,19.3132,19.3714,4200.0
2008-10-01 11:15:00,19.98,19.99,19.84,19.84,1300.0,19.3617,19.3714,19.226,19.226,1300.0
2008-10-01 11:20:00,19.83,19.83,19.71,19.82,3000.0,19.2163,19.2163,19.1,19.2066,3000.0
2008-10-01 11:25:00,19.86,19.88,19.76,19.76,5100.0,19.2454,19.2648,19.1485,19.1485,5100.0
2008-10-01 11:30:00,19.77,19.77,19.7,19.77,2100.0,19.1582,19.1582,19.0904,19.1582,2100.0
2008-10-01 11:35:00,19.77,19.8,19.76,19.76,2000.0,19.1582,19.1873,19.1485,19.1485,2000.0
2008-10-01 11:40:00,19.76,19.79,19.75,19.78,5200.0,19.1485,19.1776,19.1388,19.1679,5200.0
2008-10-01 11:45:00,19.78,19.79,19.75,19.75,4000.0,19.1679,19.1776,19.1388,19.1388,4000.0
2008-10-01 11:50:00,19.79,19.79,19.71,19.75,4700.0,19.1776,19.1776,19.1,19.1388,4700.0
2008-10-01 11:55:00,19.72,19.73,19.66,19.67,3200.0,19.1097,19.1194,19.0516,19.0613,3200.0
2008-10-01 12:00:00,19.68,19.78,19.66,19.78,6700.0,19.071,19.1679,19.0516,19.1679,6700.0
2008-10-01 12:05:00,19.77,20.0,19.77,19.98,4300.0,19.1582,19.3811,19.1582,19.3617,4300.0
2008-10-01 12:10:00,20.0,20.06,19.96,20.04,4500.0,19.3811,19.4392,19.3423,19.4198,4500.0
2008-10-01 12:15:00,20.09,20.14,20.0,20.0,22600.0,19.4683,19.5167,19.3811,19.3811,22600.0
2008-10-01 12:20:00,20.01,20.14,20.0,20.08,3500.0,19.3908,19.5167,19.3811,19.4586,3500.0
2008-10-01 12:25:00,20.01,20.09,20.0,20.07,1600.0,19.3908,19.4683,19.3811,19.4489,1600.0
2008-10-01 12:30:00,20.12,20.44,20.12,20.42,3400.0,19.4974,19.8075,19.4974,19.7881,3400.0
2008-10-01 12:35:00,20.4,20.52,20.37,20.52,8700.0,19.7687,19.885,19.7396,19.885,8700.0
2008-10-01 12:40:00,20.52,20.52,20.49,20.49,11100.0,19.885,19.885,19.8559,19.8559,11100.0
2008-10-01 12:45:00,20.49,20.51,20.49,20.5,9900.0,19.8559,19.8753,19.8559,19.8656,9900.0
2008-10-01 12:50:00,20.5,20.55,20.49,20.49,6000.0,19.8656,19.914,19.8559,19.8559,6000.0
2008-10-01 12:55:00,20.5,20.51,20.49,20.49,13400.0,19.8656,19.8753,19.8559,19.8559,13400.0
2008-10-01 13:00:00,20.5,20.5,20.35,20.41,14900.0,19.8656,19.8656,19.7202,19.7784,14900.0
2008-10-01 13:05:00,20.43,20.45,20.41,20.43,1500.0,19.7978,19.8171,19.7784,19.7978,1500.0
2008-10-01 13:10:00,20.43,20.67,20.43,20.67,16000.0,19.7978,20.0303,19.7978,20.0303,16000.0
2008-10-01 13:15:00,20.68,20.96,20.63,20.84,32300.0,20.04,20.3114,19.9916,20.1951,32300.0
2008-10-01 13:20:00,20.84,20.93,20.78,20.93,6000.0,20.1951,20.2823,20.1369,20.2823,6000.0
2008-10-01 13:25:00,20.97,21.09,20.97,21.04,10700.0,20.3211,20.4373,20.3211,20.3889,10700.0
2008-10-01 13:30:00,21.11,21.13,20.63,20.71,9600.0,20.4567,20.4761,19.9916,20.0691,9600.0
2008-10-01 13:35:00,20.7,20.75,20.62,20.65,5000.0,20.0594,20.1079,19.9819,20.011,5000.0
2008-10-01 13:40:00,20.72,20.75,20.49,20.73,16500.0,20.0788,20.1079,19.8559,20.0885,16500.0
2008-10-01 13:45:00,20.75,20.77,20.55,20.61,6300.0,20.1079,20.1272,19.914,19.9722,6300.0
2008-10-01 13:50:00,20.67,20.71,20.58,20.6,3200.0,20.0303,20.0691,19.9431,19.9625,3200.0
2008-10-01 13:55:00,20.59,20.6,20.45,20.56,3100.0,19.9528,19.9625,19.8171,19.9237,3100.0
2008-10-01 14:00:00,20.54,20.57,20.34,20.4,5700.0,19.9044,19.9334,19.7105,19.7687,5700.0
2008-10-01 14:05:00,20.45,20.55,20.39,20.39,5000.0,19.8171,19.914,19.759,19.759,5000.0
2008-10-01 14:10:00,20.4,20.5,20.4,20.45,2800.0,19.7687,19.8656,19.7687,19.8171,2800.0
2008-10-01 14:15:00,20.42,20.46,20.35,20.37,5200.0,19.7881,19.8268,19.7202,19.7396,5200.0
2008-10-01 14:20:00,20.36,20.37,20.26,20.26,9900.0,19.7299,19.7396,19.633,19.633,9900.0
2008-10-01 14:25:00,20.27,20.3,20.22,20.25,6100.0,19.6427,19.6718,19.5943,19.6233,6100.0
2008-10-01 14:30:00,20.25,20.25,20.14,20.14,1100.0,19.6233,19.6233,19.5167,19.5167,1100.0
2008-10-01 14:35:00,20.12,20.13,20.09,20.09,7800.0,19.4974,19.507,19.4683,19.4683,7800.0
2008-10-01 14:40:00,20.13,20.13,20.05,20.09,2400.0,19.507,19.507,19.4295,19.4683,2400.0
2008-10-01 14:45:00,20.08,20.08,20.01,20.08,1600.0,19.4586,19.4586,19.3908,19.4586,1600.0
2008-10-01 14:50:00,20.08,20.15,20.08,20.1,8800.0,19.4586,19.5264,19.4586,19.478,8800.0
2008-10-01 14:55:00,20.07,20.07,20.01,20.03,3500.0,19.4489,19.4489,19.3908,19.4101,3500.0
2008-10-01 15:00:00,20.03,20.04,19.99,20.0,2900.0,19.4101,19.4198,19.3714,19.3811,2900.0
2008-10-01 15:05:00,20.0,20.13,20.0,20.13,7100.0,19.3811,19.507,19.3811,19.507,7100.0
2008-10-01 15:10:00,20.15,20.27,20.13,20.22,5400.0,19.5264,19.6427,19.507,19.5943,5400.0
2008-10-01 15:15:00,20.19,20.3,20.19,20.3,3000.0,19.5652,19.6718,19.5652,19.6718,3000.0
2008-10-01 15:20:00,20.25,20.32,20.25,20.29,1800.0,19.6233,19.6912,19.6233,19.6621,1800.0
2008-10-01 15:25:00,20.33,20.33,20.29,20.29,600.0,19.7009,19.7009,19.6621,19.6621,600.0
2008-10-01 15:30:00,20.28,20.29,20.21,20.23,4000.0,19.6524,19.6621,19.5846,19.604,4000.0
2008-10-01 15:35:00,20.25,20.3,20.19,20.25,27700.0,19.6233,19.6718,19.5652,19.6233,27700.0
2008-10-01 15:40:00,20.19,20.3,20.19,20.3,4500.0,19.5652,19.6718,19.5652,19.6718,4500.0
2008-10-01 15:45:00,20.29,20.4,20.23,20.24,26900.0,19.6621,19.7687,19.604,19.6136,26900.0
2008-10-01 15:50:00,20.32,20.34,20.2,20.24,5200.0,19.6912,19.7105,19.5749,19.6136,5200.0
2008-10-01 15:55:00,20.3,20.36,20.2,20.34,9500.0,19.6718,19.7299,19.5749,19.7105,9500.0
2008-10-02 09:30:00,20.49,20.49,19.42,19.46,9700.0,19.8559,19.8559,18.819,18.8578,9700.0
2008-10-02 09:35:00,19.46,19.47,19.01,19.04,9100.0,18.8578,18.8675,18.4217,18.4508,9100.0
2008-10-02 09:40:00,19.04,19.04,18.49,18.49,35800.0,18.4508,18.4508,17.9178,17.9178,35800.0
2008-10-02 09:45:00,18.49,18.79,18.46,18.6,12600.0,17.9178,18.2085,17.8887,18.0244,12600.0
2008-10-02 09:50:00,18.68,18.89,18.68,18.77,9200.0,18.1019,18.3054,18.1019,18.1891,9200.0
2008-10-02 09:55:00,18.77,18.77,18.68,18.68,22800.0,18.1891,18.1891,18.1019,18.1019,22800.0
2008-10-02 10:00:00,18.68,18.68,18.53,18.6,15000.0,18.1019,18.1019,17.9566,18.0244,15000.0
2008-10-02 10:05:00,18.69,18.7,18.47,18.5,10100.0,18.1116,18.1213,17.8984,17.9275,10100.0
2008-10-02 10:10:00,18.47,18.5,18.31,18.31,9700.0,17.8984,17.9275,17.7434,17.7434,9700.0
2008-10-02 10:15:00,18.36,18.47,18.32,18.35,6000.0,17.7918,17.8984,17.7531,17.7821,6000.0
2008-10-02 10:20:00,18.38,18.4,17.89,17.94,32300.0,17.8112,17.8306,17.3364,17.3848,32300.0
2008-10-02 10:25:00,17.95,18.14,17.93,18.14,6400.0,17.3945,17.5786,17.3751,17.5786,6400.0
2008-10-02 10:30:00,18.11,18.19,18.07,18.07,10700.0,17.5496,17.6271,17.5108,17.5108,10700.0
2008-10-02 10:35:00,18.08,18.13,17.9,17.94,8600.0,17.5205,17.5689,17.3461,17.3848,8600.0
2008-10-02 10:40:00,17.93,17.94,17.59,17.7,19100.0,17.3751,17.3848,17.0457,17.1522,19100.0
2008-10-02 10:45:00,17.67,17.71,17.32,17.32,23200.0,17.1232,17.1619,16.784,16.784,23200.0
2008-10-02 10:50:00,17.38,17.54,17.35,17.5,94100.0,16.8421,16.9972,16.8131,16.9584,94100.0
2008-10-02 10:55:00,17.5,17.54,17.41,17.41,20100.0,16.9584,16.9972,16.8712,16.8712,20100.0
2008-10-02 11:00:00,17.4,17.54,17.4,17.44,16500.0,16.8615,16.9972,16.8615,16.9003,16500.0
2008-10-02 11:05:00,17.42,17.56,17.31,17.35,27800.0,16.8809,17.0166,16.7743,16.8131,27800.0
2008-10-02 11:10:00,17.39,17.4,17.16,17.35,9200.0,16.8518,16.8615,16.629,16.8131,9200.0
2008-10-02 11:15:00,17.33,17.75,17.24,17.75,15800.0,16.7937,17.2007,16.7065,17.2007,15800.0
2008-10-02 11:20:00,17.75,17.75,17.49,17.54,19000.0,17.2007,17.2007,16.9487,16.9972,19000.0
2008-10-02 11:25:00,17.5,17.5,17.36,17.46,7300.0,16.9584,16.9584,16.8228,16.9197,7300.0
2008-10-02 11:30:00,17.46,17.61,17.25,17.26,13100.0,16.9197,17.065,16.7162,16.7259,13100.0
2008-10-02 11:35:00,17.29,17.36,17.25,17.32,7300.0,16.7549,16.8228,16.7162,16.784,7300.0
2008-10-02 11:40:00,17.32,17.37,17.24,17.25,38400.0,16.784,16.8325,16.7065,16.7162,38400.0
2008-10-02 11:45:00,17.28,17.54,17.24,17.54,40500.0,16.7452,16.9972,16.7065,16.9972,40500.0
2008-10-02 11:50:00,17.49,17.75,17.49,17.74,11400.0,16.9487,17.2007,16.9487,17.191,11400.0
2008-10-02 11:55:00,17.72,17.75,17.63,17.74,6700.0,17.1716,17.2007,17.0844,17.191,6700.0
2008-10-02 12:00:00,17.74,17.85,17.74,17.77,25800.0,17.191,17.2976,17.191,17.2201,25800.0
2008-10-02 12:05:00,17.84,17.96,17.8,17.93,5900.0,17.2879,17.4042,17.2492,17.3751,5900.0
2008-10-02 12:10:00,17.93,17.95,17.89,17.93,7300.0,17.3751,17.3945,17.3364,17.3751,7300.0
2008-10-02 12:15:00,17.92,18.04,17.92,17.99,13000.0,17.3654,17.4817,17.3654,17.4333,13000.0
2008-10-02 12:20:00,17.99,18.1,17.98,18.1,8900.0,17.4333,17.5399,17.4236,17.5399,8900.0
2008-10-02 12:25:00,18.03,18.11,18.0,18.0,4600.0,17.472,17.5496,17.443,17.443,4600.0
2008-10-02 12:30:00,18.0,18.03,17.86,17.95,12400.0,17.443,17.472,17.3073,17.3945,12400.0
2008-10-02 12:35:00,17.9,17.98,17.82,17.92,12200.0,17.3461,17.4236,17.2685,17.3654,12200.0
2008-10-02 12:40:00,17.9,17.99,17.89,17.9,14700.0,17.3461,17.4333,17.3364,17.3461,14700.0
2008-10-02 12:45:00,17.88,18.05,17.88,17.97,12800.0,17.3267,17.4914,17.3267,17.4139,12800.0
2008-10-02 12:50:00,18.0,18.03,18.0,18.03,4800.0,17.443,17.472,17.443,17.472,4800.0
2008-10-02 12:55:00,18.02,18.11,18.02,18.07,7500.0,17.4623,17.5496,17.4623,17.5108,7500.0
2008-10-02 13:00:00,18.07,18.08,18.02,18.02,7000.0,17.5108,17.5205,17.4623,17.4623,7000.0
2008-10-02 13:05:00,18.0,18.0,17.84,17.84,8100.0,17.443,17.443,17.2879,17.2879,8100.0
2008-10-02 13:10:00,17.83,17.89,17.83,17.86,15700.0,17.2782,17.3364,17.2782,17.3073,15700.0
2008-10-02 13:15:00,17.83,17.86,17.81,17.85,11300.0,17.2782,17.3073,17.2588,17.2976,11300.0
2008-10-02 13:20:00,17.85,17.87,17.85,17.87,24800.0,17.2976,17.317,17.2976,17.317,24800.0
2008-10-02 13:25:00,17.87,17.91,17.84,17.85,9300.0,17.317,17.3557,17.2879,17.2976,9300.0
2008-10-02 13:30:00,17.86,17.86,17.83,17.83,105800.0,17.3073,17.3073,17.2782,17.2782,105800.0
2008-10-02 13:35:00,17.83,17.85,17.8,17.8,9100.0,17.2782,17.2976,17.2492,17.2492,9100.0
2008-10-02 13:40:00,17.8,17.82,17.8,17.82,5400.0,17.2492,17.2685,17.2492,17.2685,5400.0
2008-10-02 13:45:00,17.83,17.86,17.8,17.8,15100.0,17.2782,17.3073,17.2492,17.2492,15100.0
2008-10-02 13:50:00,17.82,17.84,17.8,17.8,22200.0,17.2685,17.2879,17.2492,17.2492,22200.0
2008-10-02 13:55:00,17.8,17.82,17.8,17.82,16400.0,17.2492,17.2685,17.2492,17.2685,16400.0
2008-10-02 14:00:00,17.81,17.81,17.75,17.78,11700.0,17.2588,17.2588,17.2007,17.2298,11700.0
2008-10-02 14:05:00,17.77,17.78,17.75,17.77,4800.0,17.2201,17.2298,17.2007,17.2201,4800.0
2008-10-02 14:10:00,17.77,17.79,17.77,17.77,8200.0,17.2201,17.2395,17.2201,17.2201,8200.0
2008-10-02 14:15:00,17.78,17.8,17.77,17.79,7200.0,17.2298,17.2492,17.2201,17.2395,7200.0
2008-10-02 14:20:00,17.78,17.88,17.75,17.8,18800.0,17.2298,17.3267,17.2007,17.2492,18800.0
2008-10-02 14:25:00,17.78,17.8,17.75,17.79,9300.0,17.2298,17.2492,17.2007,17.2395,9300.0
2008-10-02 14:30:00,17.77,17.77,17.75,17.75,15700.0,17.2201,17.2201,17.2007,17.2007,15700.0
2008-10-02 14:35:00,17.75,17.76,17.71,17.75,17400.0,17.2007,17.2104,17.1619,17.2007,17400.0
2008-10-02 14:40:00,17.76,17.79,17.75,17.77,14500.0,17.2104,17.2395,17.2007,17.2201,14500.0
2008-10-02 14:45:00,17.78,17.78,17.76,17.76,3000.0,17.2298,17.2298,17.2104,17.2104,3000.0
2008-10-02 14:50:00,17.78,17.83,17.75,17.8,2800.0,17.2298,17.2782,17.2007,17.2492,2800.0
2008-10-02 14:55:00,17.8,17.89,17.8,17.85,5600.0,17.2492,17.3364,17.2492,17.2976,5600.0
2008-10-02 15:00:00,17.9,17.91,17.8,17.88,23100.0,17.3461,17.3557,17.2492,17.3267,23100.0
2008-10-02 15:05:00,17.87,17.92,17.78,17.8,15200.0,17.317,17.3654,17.2298,17.2492,15200.0
2008-10-02 15:10:00,17.8,17.9,17.79,17.85,17600.0,17.2492,17.3461,17.2395,17.2976,17600.0
2008-10-02 15:15:00,17.85,17.85,17.76,17.79,13600.0,17.2976,17.2976,17.2104,17.2395,13600.0
2008-10-02 15:20:00,17.78,17.79,17.72,17.76,9100.0,17.2298,17.2395,17.1716,17.2104,9100.0
2008-10-02 15:25:00,17.77,17.77,17.71,17.72,12800.0,17.2201,17.2201,17.1619,17.1716,12800.0
2008-10-02 15:30:00,17.71,17.88,17.7,17.78,14900.0,17.1619,17.3267,17.1522,17.2298,14900.0
2008-10-02 15:35:00,17.77,17.85,17.72,17.76,14400.0,17.2201,17.2976,17.1716,17.2104,14400.0
2008-10-02 15:40:00,17.75,17.75,17.6,17.61,16200.0,17.2007,17.2007,17.0553,17.065,16200.0
2008-10-02 15:45:00,17.61,17.66,17.6,17.63,23200.0,17.065,17.1135,17.0553,17.0844,23200.0
2008-10-02 15:50:00,17.64,17.67,17.59,17.65,15900.0,17.0941,17.1232,17.0457,17.1038,15900.0
2008-10-02 15:55:00,17.65,17.7,17.52,17.64,42500.0,17.1038,17.1522,16.9778,17.0941,42500.0
2008-10-03 09:30:00,18.04,18.37,17.83,17.9,8200.0,17.4817,17.8015,17.2782,17.3461,8200.0
2008-10-03 09:35:00,17.87,18.27,17.86,18.06,8900.0,17.317,17.7046,17.3073,17.5011,8900.0
2008-10-03 09:40:00,18.06,18.51,18.06,18.33,14200.0,17.5011,17.9372,17.5011,17.7628,14200.0
2008-10-03 09:45:00,18.3,18.3,18.0,18.07,6600.0,17.7337,17.7337,17.443,17.5108,6600.0
2008-10-03 09:50:00,18.08,18.34,18.08,18.34,5000.0,17.5205,17.7724,17.5205,17.7724,5000.0
2008-10-03 09:55:00,18.31,18.4,18.1,18.17,1900.0,17.7434,17.8306,17.5399,17.6077,1900.0
2008-10-03 10:00:00,18.27,18.43,18.27,18.31,2700.0,17.7046,17.8597,17.7046,17.7434,2700.0
2008-10-03 10:05:00,18.28,18.39,18.07,18.19,7400.0,17.7143,17.8209,17.5108,17.6271,7400.0
2008-10-03 10:10:00,18.19,18.31,18.18,18.22,3200.0,17.6271,17.7434,17.6174,17.6562,3200.0
2008-10-03 10:15:00,18.3,18.3,18.18,18.2,2300.0,17.7337,17.7337,17.6174,17.6368,2300.0
2008-10-03 10:20:00,18.18,18.34,18.04,18.14,4300.0,17.6174,17.7724,17.4817,17.5786,4300.0
2008-10-03 10:25:00,18.14,18.3,18.13,18.25,1600.0,17.5786,17.7337,17.5689,17.6852,1600.0
2008-10-03 10:30:00,18.3,18.3,18.17,18.22,6600.0,17.7337,17.7337,17.6077,17.6562,6600.0
2008-10-03 10:35:00,18.26,18.55,18.25,18.53,19600.0,17.6949,17.9759,17.6852,17.9566,19600.0
2008-10-03 10:40:00,18.5,18.64,18.43,18.52,19100.0,17.9275,18.0632,17.8597,17.9469,19100.0
2008-10-03 10:45:00,18.53,18.8,18.49,18.79,12500.0,17.9566,18.2182,17.9178,18.2085,12500.0
2008-10-03 10:50:00,18.83,18.92,18.69,18.85,8200.0,18.2473,18.3345,18.1116,18.2667,8200.0
2008-10-03 10:55:00,18.89,19.05,18.71,18.93,20100.0,18.3054,18.4605,18.131,18.3442,20100.0
2008-10-03 11:00:00,18.93,19.0,18.81,18.87,12000.0,18.3442,18.412,18.2279,18.286,12000.0
2008-10-03 11:05:00,18.86,18.86,18.8,18.83,3000.0,18.2763,18.2763,18.2182,18.2473,3000.0
2008-10-03 11:10:00,18.81,19.02,18.81,18.86,6300.0,18.2279,18.4314,18.2279,18.2763,6300.0
2008-10-03 11:15:00,18.84,18.92,18.84,18.9,4000.0,18.257,18.3345,18.257,18.3151,4000.0
2008-10-03 11:20:00,18.9,18.9,18.76,18.84,11100.0,18.3151,18.3151,18.1794,18.257,11100.0
2008-10-03 11:25:00,18.84,18.87,18.69,18.69,7800.0,18.257,18.286,18.1116,18.1116,7800.0
2008-10-03 11:30:00,18.67,18.73,18.61,18.67,4500.0,18.0922,18.1504,18.0341,18.0922,4500.0
2008-10-03 11:35:00,18.66,18.8,18.66,18.71,3900.0,18.0825,18.2182,18.0825,18.131,3900.0
2008-10-03 11:40:00,18.69,18.7,18.66,18.67,2000.0,18.1116,18.1213,18.0825,18.0922,2000.0
2008-10-03 11:45:00,18.64,18.64,18.54,18.6,3000.0,18.0632,18.0632,17.9663,18.0244,3000.0
2008-10-03 11:50:00,18.61,18.61,18.41,18.5,8500.0,18.0341,18.0341,17.8403,17.9275,8500.0
2008-10-03 11:55:00,18.53,18.53,18.43,18.43,3200.0,17.9566,17.9566,17.8597,17.8597,3200.0
2008-10-03 12:00:00,18.45,18.47,18.36,18.39,3500.0,17.879,17.8984,17.7918,17.8209,3500.0
2008-10-03 12:05:00,18.38,18.4,18.37,18.4,2200.0,17.8112,17.8306,17.8015,17.8306,2200.0
2008-10-03 12:10:00,18.4,18.52,18.39,18.52,5800.0,17.8306,17.9469,17.8209,17.9469,5800.0
2008-10-03 12:15:00,18.5,18.53,18.38,18.38,7700.0,17.9275,17.9566,17.8112,17.8112,7700.0
2008-10-03 12:20:00,18.4,18.42,18.1,18.15,11100.0,17.8306,17.85,17.5399,17.5883,11100.0
2008-10-03 12:25:00,18.17,18.32,18.16,18.32,10100.0,17.6077,17.7531,17.598,17.7531,10100.0
2008-10-03 12:30:00,18.34,18.52,18.32,18.52,3900.0,17.7724,17.9469,17.7531,17.9469,3900.0
2008-10-03 12:35:00,18.49,18.52,18.49,18.5,900.0,17.9178,17.9469,17.9178,17.9275,900.0
2008-10-03 12:40:00,18.51,18.62,18.51,18.55,2700.0,17.9372,18.0438,17.9372,17.9759,2700.0
2008-10-03 12:45:00,18.5,18.53,18.5,18.53,900.0,17.9275,17.9566,17.9275,17.9566,900.0
2008-10-03 12:50:00,18.54,18.58,18.5,18.56,2700.0,17.9663,18.005,17.9275,17.9856,2700.0
2008-10-03 12:55:00,18.56,18.61,18.52,18.52,2800.0,17.9856,18.0341,17.9469,17.9469,2800.0
2008-10-03 13:00:00,18.53,18.58,18.5,18.58,1600.0,17.9566,18.005,17.9275,18.005,1600.0
2008-10-03 13:05:00,18.58,18.79,18.4,18.5,13800.0,18.005,18.2085,17.8306,17.9275,13800.0
2008-10-03 13:10:00,18.63,18.66,18.45,18.62,2500.0,18.0535,18.0825,17.879,18.0438,2500.0
2008-10-03 13:15:00,18.61,18.63,18.5,18.6,3700.0,18.0341,18.0535,17.9275,18.0244,3700.0
2008-10-03 13:20:00,18.52,18.73,18.46,18.71,9900.0,17.9469,18.1504,17.8887,18.131,9900.0
2008-10-03 13:25:00,18.72,19.0,18.38,18.48,23300.0,18.1407,18.412,17.8112,17.9081,23300.0
2008-10-03 13:30:00,18.52,18.68,18.21,18.29,9500.0,17.9469,18.1019,17.6465,17.724,9500.0
2008-10-03 13:35:00,18.31,18.75,18.31,18.44,8400.0,17.7434,18.1698,17.7434,17.8693,8400.0
2008-10-03 13:40:00,18.39,18.5,18.12,18.12,6000.0,17.8209,17.9275,17.5592,17.5592,6000.0
2008-10-03 13:45:00,18.1,18.37,18.1,18.21,12000.0,17.5399,17.8015,17.5399,17.6465,12000.0
2008-10-03 13:50:00,18.18,18.26,17.88,17.88,25700.0,17.6174,17.6949,17.3267,17.3267,25700.0
2008-10-03 13:55:00,17.86,18.12,17.76,18.05,20300.0,17.3073,17.5592,17.2104,17.4914,20300.0
2008-10-03 14:00:00,18.01,18.01,17.76,17.84,6300.0,17.4527,17.4527,17.2104,17.2879,6300.0
2008-10-03 14:05:00,17.94,17.98,17.88,17.95,11400.0,17.3848,17.4236,17.3267,17.3945,11400.0
2008-10-03 14:10:00,17.95,18.02,17.89,18.0,12200.0,17.3945,17.4623,17.3364,17.443,12200.0
2008-10-03 14:15:00,18.0,18.07,17.98,18.0,11600.0,17.443,17.5108,17.4236,17.443,11600.0
2008-10-03 14:20:00,18.01,18.05,17.99,18.02,12900.0,17.4527,17.4914,17.4333,17.4623,12900.0
2008-10-03 14:25:00,18.02,18.03,17.91,17.93,12000.0,17.4623,17.472,17.3557,17.3751,12000.0
2008-10-03 14:30:00,17.94,18.0,17.94,17.99,8300.0,17.3848,17.443,17.3848,17.4333,8300.0
2008-10-03 14:35:00,18.0,18.1,17.98,18.02,9400.0,17.443,17.5399,17.4236,17.4623,9400.0
2008-10-03 14:40:00,18.02,18.1,18.02,18.02,2500.0,17.4623,17.5399,17.4623,17.4623,2500.0
2008-10-03 14:45:00,18.0,18.01,17.98,18.0,9000.0,17.443,17.4527,17.4236,17.443,9000.0
2008-10-03 14:50:00,18.0,18.11,17.99,18.1,9700.0,17.443,17.5496,17.4333,17.5399,9700.0
2008-10-03 14:55:00,18.08,18.12,18.01,18.12,4400.0,17.5205,17.5592,17.4527,17.5592,4400.0
2008-10-03 15:00:00,18.12,18.15,18.0,18.1,5200.0,17.5592,17.5883,17.443,17.5399,5200.0
2008-10-03 15:05:00,18.1,18.21,18.01,18.2,19100.0,17.5399,17.6465,17.4527,17.6368,19100.0
2008-10-03 15:10:00,18.2,18.25,18.2,18.22,11800.0,17.6368,17.6852,17.6368,17.6562,11800.0
2008-10-03 15:15:00,18.2,18.3,18.18,18.25,14500.0,17.6368,17.7337,17.6174,17.6852,14500.0
2008-10-03 15:20:00,18.25,18.25,17.94,17.94,11400.0,17.6852,17.6852,17.3848,17.3848,11400.0
2008-10-03 15:25:00,17.9,18.02,17.8,17.8,11800.0,17.3461,17.4623,17.2492,17.2492,11800.0
2008-10-03 15:30:00,17.79,17.94,17.76,17.83,17900.0,17.2395,17.3848,17.2104,17.2782,17900.0
2008-10-03 15:35:00,17.8,17.81,17.61,17.69,13900.0,17.2492,17.2588,17.065,17.1426,13900.0
2008-10-03 15:40:00,17.7,17.7,17.52,17.6,13200.0,17.1522,17.1522,16.9778,17.0553,13200.0
2008-10-03 15:45:00,17.57,17.63,17.38,17.41,14800.0,17.0263,17.0844,16.8421,16.8712,14800.0
2008-10-03 15:50:00,17.4,17.52,17.38,17.48,24900.0,16.8615,16.9778,16.8421,16.9391,24900.0
2008-10-03 15:55:00,17.48,17.49,17.35,17.37,24800.0,16.9391,16.9487,16.8131,16.8325,24800.0
2008-10-06 09:30:00,16.59,16.67,15.11,15.4,61400.0,16.0766,16.1541,14.6424,14.9234,61400.0
2008-10-06 09:35:00,15.39,16.25,15.39,15.94,43600.0,14.9137,15.7471,14.9137,15.4467,43600.0
2008-10-06 09:40:00,15.94,16.68,15.91,16.41,33600.0,15.4467,16.1638,15.4176,15.9022,33600.0
2008-10-06 09:45:00,16.44,16.63,16.44,16.6,5100.0,15.9312,16.1154,15.9312,16.0863,5100.0
2008-10-06 09:50:00,16.59,17.28,16.59,16.63,26600.0,16.0766,16.7452,16.0766,16.1154,26600.0
2008-10-06 09:55:00,16.68,17.23,16.65,16.99,30900.0,16.1638,16.6968,16.1347,16.4642,30900.0
2008-10-06 10:00:00,16.98,17.16,16.98,17.01,6300.0,16.4545,16.629,16.4545,16.4836,6300.0
2008-10-06 10:05:00,17.01,17.19,16.84,17.18,144000.0,16.4836,16.658,16.3189,16.6483,144000.0
2008-10-06 10:10:00,17.18,17.23,16.87,17.17,21500.0,16.6483,16.6968,16.3479,16.6386,21500.0
2008-10-06 10:15:00,17.16,17.19,16.75,16.9,71100.0,16.629,16.658,16.2316,16.377,71100.0
2008-10-06 10:20:00,16.9,17.05,16.84,16.99,81400.0,16.377,16.5224,16.3189,16.4642,81400.0
2008-10-06 10:25:00,16.98,17.12,16.74,17.06,48800.0,16.4545,16.5902,16.222,16.5321,48800.0
2008-10-06 10:30:00,17.07,17.08,16.76,16.88,9700.0,16.5417,16.5514,16.2413,16.3576,9700.0
2008-10-06 10:35:00,16.91,16.98,16.63,16.69,28500.0,16.3867,16.4545,16.1154,16.1735,28500.0
2008-10-06 10:40:00,16.69,16.88,16.64,16.73,20500.0,16.1735,16.3576,16.1251,16.2123,20500.0
2008-10-06 10:45:00,16.77,16.77,16.32,16.32,31900.0,16.251,16.251,15.815,15.815,31900.0
2008-10-06 10:50:00,16.4,16.65,16.4,16.59,42100.0,15.8925,16.1347,15.8925,16.0766,42100.0
2008-10-06 10:55:00,16.55,16.6,16.41,16.55,16900.0,16.0378,16.0863,15.9022,16.0378,16900.0
2008-10-06 11:00:00,16.54,16.54,16.41,16.52,18300.0,16.0281,16.0281,15.9022,16.0088,18300.0
2008-10-06 11:05:00,16.57,16.78,16.48,16.78,3400.0,16.0572,16.2607,15.97,16.2607,3400.0
2008-10-06 11:10:00,16.79,16.94,16.72,16.88,8200.0,16.2704,16.4158,16.2026,16.3576,8200.0
2008-10-06 11:15:00,16.89,17.08,16.89,17.08,5700.0,16.3673,16.5514,16.3673,16.5514,5700.0
2008-10-06 11:20:00,17.04,17.08,16.93,17.02,15700.0,16.5127,16.5514,16.4061,16.4933,15700.0
2008-10-06 11:25:00,17.03,17.09,16.94,16.98,21400.0,16.503,16.5611,16.4158,16.4545,21400.0
2008-10-06 11:30:00,16.95,16.99,16.69,16.88,17700.0,16.4255,16.4642,16.1735,16.3576,17700.0
2008-10-06 11:35:00,16.85,16.85,16.69,16.82,4200.0,16.3286,16.3286,16.1735,16.2995,4200.0
2008-10-06 11:40:00,16.74,16.79,16.52,16.71,25300.0,16.222,16.2704,16.0088,16.1929,25300.0
2008-10-06 11:45:00,16.71,16.91,16.7,16.77,8100.0,16.1929,16.3867,16.1832,16.251,8100.0
2008-10-06 11:50:00,16.79,16.89,16.78,16.82,4800.0,16.2704,16.3673,16.2607,16.2995,4800.0
2008-10-06 11:55:00,16.8,16.96,16.8,16.87,4700.0,16.2801,16.4351,16.2801,16.3479,4700.0
2008-10-06 12:00:00,16.92,17.04,16.92,17.02,8700.0,16.3964,16.5127,16.3964,16.4933,8700.0
2008-10-06 12:05:00,17.03,17.07,16.98,16.98,2600.0,16.503,16.5417,16.4545,16.4545,2600.0
2008-10-06 12:10:00,17.01,17.01,16.99,17.0,2900.0,16.4836,16.4836,16.4642,16.4739,2900.0
2008-10-06 12:15:00,17.0,17.0,16.84,16.88,9100.0,16.4739,16.4739,16.3189,16.3576,9100.0
2008-10-06 12:20:00,16.87,16.87,16.71,16.71,12400.0,16.3479,16.3479,16.1929,16.1929,12400.0
2008-10-06 12:25:00,16.71,16.75,16.7,16.74,13100.0,16.1929,16.2316,16.1832,16.222,13100.0
2008-10-06 12:30:00,16.72,16.86,16.7,16.86,16500.0,16.2026,16.3382,16.1832,16.3382,16500.0
2008-10-06 12:35:00,16.82,16.91,16.7,16.7,9900.0,16.2995,16.3867,16.1832,16.1832,9900.0
2008-10-06 12:40:00,16.7,16.73,16.44,16.48,8400.0,16.1832,16.2123,15.9312,15.97,8400.0
2008-10-06 12:45:00,16.49,16.85,16.47,16.8,33600.0,15.9797,16.3286,15.9603,16.2801,33600.0
2008-10-06 12:50:00,16.83,16.85,16.7,16.77,23500.0,16.3092,16.3286,16.1832,16.251,23500.0
2008-10-06 12:55:00,16.78,16.78,16.73,16.77,15200.0,16.2607,16.2607,16.2123,16.251,15200.0
2008-10-06 13:00:00,16.78,16.87,16.74,16.87,16100.0,16.2607,16.3479,16.222,16.3479,16100.0
2008-10-06 13:05:00,16.87,16.88,16.76,16.78,9500.0,16.3479,16.3576,16.2413,16.2607,9500.0
2008-10-06 13:10:00,16.75,17.01,16.75,17.0,19800.0,16.2316,16.4836,16.2316,16.4739,19800.0
2008-10-06 13:15:00,16.97,17.03,16.91,16.93,15100.0,16.4448,16.503,16.3867,16.4061,15100.0
2008-10-06 13:20:00,16.95,17.38,16.93,17.29,20600.0,16.4255,16.8421,16.4061,16.7549,20600.0
2008-10-06 13:25:00,17.27,17.45,17.08,17.21,38000.0,16.7356,16.91,16.5514,16.6774,38000.0
2008-10-06 13:30:00,17.19,17.86,17.17,17.7,57800.0,16.658,17.3073,16.6386,17.1522,57800.0
2008-10-06 13:35:00,17.62,17.76,17.33,17.5,21700.0,17.0747,17.2104,16.7937,16.9584,21700.0
2008-10-06 13:40:00,17.47,17.7,17.44,17.62,16100.0,16.9294,17.1522,16.9003,17.0747,16100.0
2008-10-06 13:45:00,17.62,17.88,17.5,17.56,46100.0,17.0747,17.3267,16.9584,17.0166,46100.0
2008-10-06 13:50:00,17.56,17.85,17.47,17.85,55200.0,17.0166,17.2976,16.9294,17.2976,55200.0
2008-10-06 13:55:00,17.78,17.78,17.47,17.52,18400.0,17.2298,17.2298,16.9294,16.9778,18400.0
2008-10-06 14:00:00,17.5,17.52,17.19,17.19,9700.0,16.9584,16.9778,16.658,16.658,9700.0
2008-10-06 14:05:00,17.2,17.3,17.1,17.17,5000.0,16.6677,16.7646,16.5708,16.6386,5000.0
2008-10-06 14:10:00,17.19,17.44,17.19,17.3,9900.0,16.658,16.9003,16.658,16.7646,9900.0
2008-10-06 14:15:00,17.35,17.45,17.08,17.22,11000.0,16.8131,16.91,16.5514,16.6871,11000.0
2008-10-06 14:20:00,17.21,17.28,17.0,17.07,12200.0,16.6774,16.7452,16.4739,16.5417,12200.0
2008-10-06 14:25:00,17.07,17.12,16.87,17.1,57900.0,16.5417,16.5902,16.3479,16.5708,57900.0
2008-10-06 14:30:00,16.99,17.1,16.95,17.02,54500.0,16.4642,16.5708,16.4255,16.4933,54500.0
2008-10-06 14:35:00,17.02,17.06,16.92,16.98,17800.0,16.4933,16.5321,16.3964,16.4545,17800.0
2008-10-06 14:40:00,16.99,17.07,16.71,16.75,18700.0,16.4642,16.5417,16.1929,16.2316,18700.0
2008-10-06 14:45:00,16.89,17.0,16.83,16.96,7300.0,16.3673,16.4739,16.3092,16.4351,7300.0
2008-10-06 14:50:00,17.0,17.15,16.96,17.08,16100.0,16.4739,16.6193,16.4351,16.5514,16100.0
2008-10-06 14:55:00,17.05,17.17,16.88,17.17,25100.0,16.5224,16.6386,16.3576,16.6386,25100.0
2008-10-06 15:00:00,17.17,17.88,17.17,17.88,25600.0,16.6386,17.3267,16.6386,17.3267,25600.0
2008-10-06 15:05:00,17.82,18.25,17.82,18.25,36600.0,17.2685,17.6852,17.2685,17.6852,36600.0
2008-10-06 15:10:00,18.22,18.93,18.22,18.93,23600.0,17.6562,18.3442,17.6562,18.3442,23600.0
2008-10-06 15:15:00,18.95,19.38,18.74,19.35,38800.0,18.3636,18.7803,18.1601,18.7512,38800.0
2008-10-06 15:20:00,19.38,19.95,19.36,19.47,56600.0,18.7803,19.3326,18.7609,18.8675,56600.0
2008-10-06 15:25:00,19.43,19.5,18.99,19.06,23000.0,18.8287,18.8965,18.4023,18.4702,23000.0
2008-10-06 15:30:00,19.26,19.53,18.77,18.83,21300.0,18.664,18.9256,18.1891,18.2473,21300.0
2008-10-06 15:35:00,18.8,19.08,18.75,19.07,22900.0,18.2182,18.4895,18.1698,18.4799,22900.0
2008-10-06 15:40:00,18.85,19.29,18.85,19.25,22000.0,18.2667,18.693,18.2667,18.6543,22000.0
2008-10-06 15:45:00,19.25,19.25,19.0,19.06,35800.0,18.6543,18.6543,18.412,18.4702,35800.0
2008-10-06 15:50:00,19.06,19.11,19.0,19.02,55800.0,18.4702,18.5186,18.412,18.4314,55800.0
2008-10-06 15:55:00,19.12,19.21,19.04,19.06,45400.0,18.5283,18.6155,18.4508,18.4702,45400.0
2008-10-07 09:30:00,19.47,19.99,19.21,19.55,15400.0,18.8675,19.3714,18.6155,18.945,15400.0
2008-10-07 09:35:00,19.1,19.1,18.55,18.92,9500.0,18.5089,18.5089,17.9759,18.3345,9500.0
2008-10-07 09:40:00,18.92,19.33,18.92,19.14,10600.0,18.3345,18.7318,18.3345,18.5477,10600.0
2008-10-07 09:45:00,19.11,19.11,18.6,18.81,11100.0,18.5186,18.5186,18.0244,18.2279,11100.0
2008-10-07 09:50:00,18.8,18.85,18.35,18.44,31200.0,18.2182,18.2667,17.7821,17.8693,31200.0
2008-10-07 09:55:00,18.45,18.95,18.37,18.84,11500.0,17.879,18.3636,17.8015,18.257,11500.0
2008-10-07 10:00:00,18.78,19.16,18.69,18.69,14500.0,18.1988,18.5671,18.1116,18.1116,14500.0
2008-10-07 10:05:00,18.73,18.85,18.62,18.63,5900.0,18.1504,18.2667,18.0438,18.0535,5900.0
2008-10-07 10:10:00,18.69,18.84,18.46,18.46,7500.0,18.1116,18.257,17.8887,17.8887,7500.0
2008-10-07 10:15:00,18.5,18.61,18.4,18.6,5300.0,17.9275,18.0341,17.8306,18.0244,5300.0
2008-10-07 10:20:00,18.46,18.74,18.29,18.65,8800.0,17.8887,18.1601,17.724,18.0728,8800.0
2008-10-07 10:25:00,18.69,19.0,18.67,18.73,11500.0,18.1116,18.412,18.0922,18.1504,11500.0
2008-10-07 10:30:00,18.73,18.86,18.68,18.81,5300.0,18.1504,18.2763,18.1019,18.2279,5300.0
2008-10-07 10:35:00,18.79,18.86,18.61,18.74,4500.0,18.2085,18.2763,18.0341,18.1601,4500.0
2008-10-07 10:40:00,18.77,18.77,18.44,18.68,20300.0,18.1891,18.1891,17.8693,18.1019,20300.0
2008-10-07 10:45:00,18.55,18.69,18.49,18.61,4200.0,17.9759,18.1116,17.9178,18.0341,4200.0
2008-10-07 10:50:00,18.6,18.6,18.36,18.45,7600.0,18.0244,18.0244,17.7918,17.879,7600.0
2008-10-07 10:55:00,18.47,18.6,18.26,18.51,10400.0,17.8984,18.0244,17.6949,17.9372,10400.0
2008-10-07 11:00:00,18.55,18.76,18.55,18.68,10400.0,17.9759,18.1794,17.9759,18.1019,10400.0
2008-10-07 11:05:00,18.65,18.68,18.51,18.67,5800.0,18.0728,18.1019,17.9372,18.0922,5800.0
2008-10-07 11:10:00,18.65,18.7,18.58,18.66,6100.0,18.0728,18.1213,18.005,18.0825,6100.0
2008-10-07 11:15:00,18.7,18.7,18.57,18.62,4300.0,18.1213,18.1213,17.9953,18.0438,4300.0
2008-10-07 11:20:00,18.61,18.78,18.55,18.78,10900.0,18.0341,18.1988,17.9759,18.1988,10900.0
2008-10-07 11:25:00,18.81,19.15,18.76,19.01,14400.0,18.2279,18.5574,18.1794,18.4217,14400.0
2008-10-07 11:30:00,18.97,19.07,18.67,18.67,4800.0,18.3829,18.4799,18.0922,18.0922,4800.0
2008-10-07 11:35:00,18.71,18.82,18.71,18.74,7800.0,18.131,18.2376,18.131,18.1601,7800.0
2008-10-07 11:40:00,18.72,18.78,18.55,18.78,8600.0,18.1407,18.1988,17.9759,18.1988,8600.0
2008-10-07 11:45:00,18.8,18.83,18.7,18.83,5300.0,18.2182,18.2473,18.1213,18.2473,5300.0
2008-10-07 11:50:00,18.81,18.81,18.67,18.74,3200.0,18.2279,18.2279,18.0922,18.1601,3200.0
2008-10-07 11:55:00,18.73,18.73,18.55,18.68,11500.0,18.1504,18.1504,17.9759,18.1019,11500.0
2008-10-07 12:00:00,18.68,18.72,18.55,18.56,5200.0,18.1019,18.1407,17.9759,17.9856,5200.0
2008-10-07 12:05:00,18.59,18.59,18.55,18.56,6300.0,18.0147,18.0147,17.9759,17.9856,6300.0
2008-10-07 12:10:00,18.55,18.75,18.55,18.7,17400.0,17.9759,18.1698,17.9759,18.1213,17400.0
2008-10-07 12:15:00,18.74,18.81,18.66,18.73,17200.0,18.1601,18.2279,18.0825,18.1504,17200.0
2008-10-07 12:20:00,18.73,18.73,18.56,18.62,26200.0,18.1504,18.1504,17.9856,18.0438,26200.0
2008-10-07 12:25:00,18.54,18.58,18.42,18.44,36500.0,17.9663,18.005,17.85,17.8693,36500.0
2008-10-07 12:30:00,18.43,18.56,18.43,18.46,37100.0,17.8597,17.9856,17.8597,17.8887,37100.0
2008-10-07 12:35:00,18.49,18.67,18.47,18.63,37700.0,17.9178,18.0922,17.8984,18.0535,37700.0
2008-10-07 12:40:00,18.65,18.78,18.65,18.7,47000.0,18.0728,18.1988,18.0728,18.1213,47000.0
2008-10-07 12:45:00,18.68,18.75,18.6,18.65,29600.0,18.1019,18.1698,18.0244,18.0728,29600.0
2008-10-07 12:50:00,18.7,18.73,18.57,18.58,31600.0,18.1213,18.1504,17.9953,18.005,31600.0
2008-10-07 12:55:00,18.62,18.69,18.55,18.67,32200.0,18.0438,18.1116,17.9759,18.0922,32200.0
2008-10-07 13:00:00,18.64,18.69,18.6,18.65,12600.0,18.0632,18.1116,18.0244,18.0728,12600.0
2008-10-07 13:05:00,18.65,18.72,18.6,18.68,8900.0,18.0728,18.1407,18.0244,18.1019,8900.0
2008-10-07 13:10:00,18.72,18.78,18.64,18.64,8600.0,18.1407,18.1988,18.0632,18.0632,8600.0
2008-10-07 13:15:00,18.6,18.68,18.6,18.65,10300.0,18.0244,18.1019,18.0244,18.0728,10300.0
2008-10-07 13:20:00,18.63,18.7,18.49,18.68,13300.0,18.0535,18.1213,17.9178,18.1019,13300.0
2008-10-07 13:25:00,18.68,18.68,18.5,18.6,14700.0,18.1019,18.1019,17.9275,18.0244,14700.0
2008-10-07 13:30:00,18.59,18.66,18.5,18.58,5600.0,18.0147,18.0825,17.9275,18.005,5600.0
2008-10-07 13:35:00,18.52,18.75,18.5,18.75,8000.0,17.9469,18.1698,17.9275,18.1698,8000.0
2008-10-07 13:40:00,18.64,18.66,18.47,18.47,8500.0,18.0632,18.0825,17.8984,17.8984,8500.0
2008-10-07 13:45:00,18.5,18.51,18.41,18.43,10400.0,17.9275,17.9372,17.8403,17.8597,10400.0
2008-10-07 13:50:00,18.43,18.58,18.21,18.39,15500.0,17.8597,18.005,17.6465,17.8209,15500.0
2008-10-07 13:55:00,18.43,18.43,18.2,18.2,10100.0,17.8597,17.8597,17.6368,17.6368,10100.0
2008-10-07 14:00:00,18.22,18.47,18.22,18.29,12000.0,17.6562,17.8984,17.6562,17.724,12000.0
2008-10-07 14:05:00,18.24,18.31,18.0,18.31,4400.0,17.6755,17.7434,17.443,17.7434,4400.0
2008-10-07 14:10:00,18.22,18.25,18.0,18.1,8100.0,17.6562,17.6852,17.443,17.5399,8100.0
2008-10-07 14:15:00,18.12,18.17,17.89,18.15,8100.0,17.5592,17.6077,17.3364,17.5883,8100.0
2008-10-07 14:20:00,18.12,18.38,18.12,18.22,6500.0,17.5592,17.8112,17.5592,17.6562,6500.0
2008-10-07 14:25:00,18.26,18.26,18.02,18.16,5800.0,17.6949,17.6949,17.4623,17.598,5800.0
2008-10-07 14:30:00,18.23,18.44,18.16,18.16,3700.0,17.6658,17.8693,17.598,17.598,3700.0
2008-10-07 14:35:00,18.16,18.53,18.15,18.27,6400.0,17.598,17.9566,17.5883,17.7046,6400.0
2008-10-07 14:40:00,18.23,18.42,18.12,18.23,7400.0,17.6658,17.85,17.5592,17.6658,7400.0
2008-10-07 14:45:00,18.16,18.37,17.92,18.3,6500.0,17.598,17.8015,17.3654,17.7337,6500.0
2008-10-07 14:50:00,18.3,18.45,18.3,18.42,18900.0,17.7337,17.879,17.7337,17.85,18900.0
2008-10-07 14:55:00,18.42,18.49,18.24,18.36,18000.0,17.85,17.9178,17.6755,17.7918,18000.0
2008-10-07 15:00:00,18.31,18.4,18.17,18.24,12100.0,17.7434,17.8306,17.6077,17.6755,12100.0
2008-10-07 15:05:00,18.18,18.22,17.96,18.05,7000.0,17.6174,17.6562,17.4042,17.4914,7000.0
2008-10-07 15:10:00,18.11,18.23,18.02,18.1,8600.0,17.5496,17.6658,17.4623,17.5399,8600.0
2008-10-07 15:15:00,18.1,18.31,18.1,18.12,14300.0,17.5399,17.7434,17.5399,17.5592,14300.0
2008-10-07 15:20:00,18.16,18.22,17.94,17.94,14700.0,17.598,17.6562,17.3848,17.3848,14700.0
2008-10-07 15:25:00,17.96,18.35,17.86,18.07,14200.0,17.4042,17.7821,17.3073,17.5108,14200.0
2008-10-07 15:30:00,18.09,18.72,18.09,18.69,31900.0,17.5302,18.1407,17.5302,18.1116,31900.0
2008-10-07 15:35:00,18.6,18.68,18.24,18.42,27800.0,18.0244,18.1019,17.6755,17.85,27800.0
2008-10-07 15:40:00,18.41,18.49,18.19,18.2,8800.0,17.8403,17.9178,17.6271,17.6368,8800.0
2008-10-07 15:45:00,18.22,18.23,17.82,17.87,23000.0,17.6562,17.6658,17.2685,17.317,23000.0
2008-10-07 15:50:00,17.92,18.02,17.75,17.76,18100.0,17.3654,17.4623,17.2007,17.2104,18100.0
2008-10-07 15:55:00,17.75,17.82,17.66,17.68,28300.0,17.2007,17.2685,17.1135,17.1329,28300.0
2008-10-08 09:30:00,16.88,17.6,16.5,17.16,79900.0,16.3576,17.0553,15.9894,16.629,79900.0
2008-10-08 09:35:00,17.0,17.13,16.61,17.03,30700.0,16.4739,16.5999,16.096,16.503,30700.0
2008-10-08 09:40:00,17.01,18.07,17.01,17.71,34300.0,16.4836,17.5108,16.4836,17.1619,34300.0
2008-10-08 09:45:00,17.65,17.97,17.3,17.91,17200.0,17.1038,17.4139,16.7646,17.3557,17200.0
2008-10-08 09:50:00,18.0,18.08,17.79,17.9,17000.0,17.443,17.5205,17.2395,17.3461,17000.0
2008-10-08 09:55:00,17.98,17.98,17.75,17.75,10600.0,17.4236,17.4236,17.2007,17.2007,10600.0
2008-10-08 10:00:00,17.79,17.89,17.7,17.8,16600.0,17.2395,17.3364,17.1522,17.2492,16600.0
2008-10-08 10:05:00,17.8,17.98,17.7,17.97,24600.0,17.2492,17.4236,17.1522,17.4139,24600.0
2008-10-08 10:10:00,17.97,18.06,17.9,18.06,12600.0,17.4139,17.5011,17.3461,17.5011,12600.0
2008-10-08 10:15:00,18.02,18.06,17.97,18.01,19400.0,17.4623,17.5011,17.4139,17.4527,19400.0
2008-10-08 10:20:00,18.02,18.02,17.7,17.95,19200.0,17.4623,17.4623,17.1522,17.3945,19200.0
2008-10-08 10:25:00,17.9,17.9,17.6,17.74,10100.0,17.3461,17.3461,17.0553,17.191,10100.0
2008-10-08 10:30:00,17.89,17.92,17.7,17.74,14500.0,17.3364,17.3654,17.1522,17.191,14500.0
2008-10-08 10:35:00,17.79,17.92,17.64,17.65,10700.0,17.2395,17.3654,17.0941,17.1038,10700.0
2008-10-08 10:40:00,17.63,17.64,17.4,17.4,11300.0,17.0844,17.0941,16.8615,16.8615,11300.0
2008-10-08 10:45:00,17.4,17.49,17.31,17.31,7000.0,16.8615,16.9487,16.7743,16.7743,7000.0
2008-10-08 10:50:00,17.32,17.36,17.22,17.25,7400.0,16.784,16.8228,16.6871,16.7162,7400.0
2008-10-08 10:55:00,17.28,17.78,17.28,17.53,9900.0,16.7452,17.2298,16.7452,16.9875,9900.0
2008-10-08 11:00:00,17.54,17.55,17.33,17.46,17300.0,16.9972,17.0069,16.7937,16.9197,17300.0
2008-10-08 11:05:00,17.47,17.5,17.3,17.39,17100.0,16.9294,16.9584,16.7646,16.8518,17100.0
2008-10-08 11:10:00,17.4,17.4,17.22,17.3,11600.0,16.8615,16.8615,16.6871,16.7646,11600.0
2008-10-08 11:15:00,17.31,17.5,17.3,17.49,15000.0,16.7743,16.9584,16.7646,16.9487,15000.0
2008-10-08 11:20:00,17.49,17.6,17.37,17.58,26800.0,16.9487,17.0553,16.8325,17.036,26800.0
2008-10-08 11:25:00,17.57,17.86,17.49,17.49,9900.0,17.0263,17.3073,16.9487,16.9487,9900.0
2008-10-08 11:30:00,17.47,17.58,17.38,17.44,13200.0,16.9294,17.036,16.8421,16.9003,13200.0
2008-10-08 11:35:00,17.4,17.47,17.35,17.46,32200.0,16.8615,16.9294,16.8131,16.9197,32200.0
2008-10-08 11:40:00,17.47,17.49,17.4,17.49,53800.0,16.9294,16.9487,16.8615,16.9487,53800.0
2008-10-08 11:45:00,17.46,17.75,17.41,17.68,31400.0,16.9197,17.2007,16.8712,17.1329,31400.0
2008-10-08 11:50:00,17.7,17.7,17.57,17.62,19600.0,17.1522,17.1522,17.0263,17.0747,19600.0
2008-10-08 11:55:00,17.6,17.75,17.5,17.7,20500.0,17.0553,17.2007,16.9584,17.1522,20500.0
2008-10-08 12:00:00,17.69,17.7,17.47,17.55,23600.0,17.1426,17.1522,16.9294,17.0069,23600.0
2008-10-08 12:05:00,17.57,17.63,17.45,17.54,19700.0,17.0263,17.0844,16.91,16.9972,19700.0
2008-10-08 12:10:00,17.53,17.63,17.48,17.55,20300.0,16.9875,17.0844,16.9391,17.0069,20300.0
2008-10-08 12:15:00,17.5,17.64,17.5,17.55,145900.0,16.9584,17.0941,16.9584,17.0069,145900.0
2008-10-08 12:20:00,17.54,17.61,17.47,17.56,12400.0,16.9972,17.065,16.9294,17.0166,12400.0
2008-10-08 12:25:00,17.57,17.69,17.42,17.42,9700.0,17.0263,17.1426,16.8809,16.8809,9700.0
2008-10-08 12:30:00,17.4,17.4,17.15,17.28,16300.0,16.8615,16.8615,16.6193,16.7452,16300.0
2008-10-08 12:35:00,17.23,17.27,17.0,17.17,22300.0,16.6968,16.7356,16.4739,16.6386,22300.0
2008-10-08 12:40:00,17.1,17.4,17.1,17.32,17900.0,16.5708,16.8615,16.5708,16.784,17900.0
2008-10-08 12:45:00,17.21,17.4,17.21,17.33,46900.0,16.6774,16.8615,16.6774,16.7937,46900.0
2008-10-08 12:50:00,17.33,17.65,17.33,17.61,41700.0,16.7937,17.1038,16.7937,17.065,41700.0
2008-10-08 12:55:00,17.57,17.61,17.33,17.41,9400.0,17.0263,17.065,16.7937,16.8712,9400.0
2008-10-08 13:00:00,17.5,17.79,17.5,17.76,27200.0,16.9584,17.2395,16.9584,17.2104,27200.0
2008-10-08 13:05:00,17.72,17.8,17.61,17.7,9200.0,17.1716,17.2492,17.065,17.1522,9200.0
2008-10-08 13:10:00,17.73,17.78,17.55,17.78,9700.0,17.1813,17.2298,17.0069,17.2298,9700.0
2008-10-08 13:15:00,17.73,18.0,17.7,17.91,11200.0,17.1813,17.443,17.1522,17.3557,11200.0
2008-10-08 13:20:00,17.99,18.0,17.88,17.98,7400.0,17.4333,17.443,17.3267,17.4236,7400.0
2008-10-08 13:25:00,17.93,17.94,17.75,17.75,5600.0,17.3751,17.3848,17.2007,17.2007,5600.0
2008-10-08 13:30:00,17.77,17.88,17.77,17.82,6700.0,17.2201,17.3267,17.2201,17.2685,6700.0
2008-10-08 13:35:00,17.84,17.89,17.77,17.81,18500.0,17.2879,17.3364,17.2201,17.2588,18500.0
2008-10-08 13:40:00,17.85,18.15,17.85,18.15,34400.0,17.2976,17.5883,17.2976,17.5883,34400.0
2008-10-08 13:45:00,18.19,18.28,18.06,18.26,20300.0,17.6271,17.7143,17.5011,17.6949,20300.0
2008-10-08 13:50:00,18.28,18.68,18.27,18.57,27000.0,17.7143,18.1019,17.7046,17.9953,27000.0
2008-10-08 13:55:00,18.55,18.9,18.55,18.89,24400.0,17.9759,18.3151,17.9759,18.3054,24400.0
2008-10-08 14:00:00,18.82,19.18,18.67,19.18,18300.0,18.2376,18.5864,18.0922,18.5864,18300.0
2008-10-08 14:05:00,19.18,19.19,18.92,19.01,23900.0,18.5864,18.5961,18.3345,18.4217,23900.0
2008-10-08 14:10:00,19.01,19.49,18.99,19.4,23400.0,18.4217,18.8869,18.4023,18.7996,23400.0
2008-10-08 14:15:00,19.48,19.53,19.19,19.19,16300.0,18.8772,18.9256,18.5961,18.5961,16300.0
2008-10-08 14:20:00,19.24,19.53,19.21,19.53,21000.0,18.6446,18.9256,18.6155,18.9256,21000.0
2008-10-08 14:25:00,19.45,19.59,19.31,19.39,6800.0,18.8481,18.9838,18.7124,18.7899,6800.0
2008-10-08 14:30:00,19.38,19.58,19.35,19.56,5000.0,18.7803,18.9741,18.7512,18.9547,5000.0
2008-10-08 14:35:00,19.56,19.56,19.33,19.5,10100.0,18.9547,18.9547,18.7318,18.8965,10100.0
2008-10-08 14:40:00,19.5,19.55,19.37,19.43,14000.0,18.8965,18.945,18.7706,18.8287,14000.0
2008-10-08 14:45:00,19.48,19.55,19.26,19.45,23100.0,18.8772,18.945,18.664,18.8481,23100.0
2008-10-08 14:50:00,19.47,19.7,19.41,19.58,9300.0,18.8675,19.0904,18.8093,18.9741,9300.0
2008-10-08 14:55:00,19.57,19.75,19.38,19.66,12800.0,18.9644,19.1388,18.7803,19.0516,12800.0
2008-10-08 15:00:00,19.62,19.93,19.47,19.84,27800.0,19.0128,19.3132,18.8675,19.226,27800.0
2008-10-08 15:05:00,19.85,20.25,19.75,20.1,24300.0,19.2357,19.6233,19.1388,19.478,24300.0
2008-10-08 15:10:00,20.13,20.35,20.05,20.17,19000.0,19.507,19.7202,19.4295,19.5458,19000.0
2008-10-08 15:15:00,20.14,20.78,20.07,20.72,34300.0,19.5167,20.1369,19.4489,20.0788,34300.0
2008-10-08 15:20:00,20.72,20.74,20.5,20.69,24300.0,20.0788,20.0982,19.8656,20.0497,24300.0
2008-10-08 15:25:00,20.68,20.84,20.61,20.62,26000.0,20.04,20.1951,19.9722,19.9819,26000.0
2008-10-08 15:30:00,20.72,20.85,20.52,20.76,18500.0,20.0788,20.2048,19.885,20.1176,18500.0
2008-10-08 15:35:00,20.55,20.63,19.94,19.94,8900.0,19.914,19.9916,19.3229,19.3229,8900.0
2008-10-08 15:40:00,19.96,20.28,19.75,19.94,18500.0,19.3423,19.6524,19.1388,19.3229,18500.0
2008-10-08 15:45:00,19.93,19.96,18.99,19.06,21400.0,19.3132,19.3423,18.4023,18.4702,21400.0
2008-10-08 15:50:00,19.05,19.57,19.03,19.13,35400.0,18.4605,18.9644,18.4411,18.538,35400.0
2008-10-08 15:55:00,19.13,19.23,19.02,19.23,35400.0,18.538,18.6349,18.4314,18.6349,35400.0
2008-10-09 09:30:00,20.36,20.36,19.62,19.96,13600.0,19.7299,19.7299,19.0128,19.3423,13600.0
2008-10-09 09:35:00,19.99,19.99,19.51,19.51,13900.0,19.3714,19.3714,18.9062,18.9062,13900.0
2008-10-09 09:40:00,19.59,19.94,19.56,19.79,12000.0,18.9838,19.3229,18.9547,19.1776,12000.0
2008-10-09 09:45:00,19.87,19.88,19.75,19.83,3300.0,19.2551,19.2648,19.1388,19.2163,3300.0
2008-10-09 09:50:00,19.83,20.0,19.81,19.91,10900.0,19.2163,19.3811,19.1969,19.2939,10900.0
2008-10-09 09:55:00,19.93,19.95,19.51,19.6,13500.0,19.3132,19.3326,18.9062,18.9934,13500.0
2008-10-09 10:00:00,19.6,19.76,19.6,19.66,5900.0,18.9934,19.1485,18.9934,19.0516,5900.0
2008-10-09 10:05:00,19.64,19.88,19.61,19.84,14100.0,19.0322,19.2648,19.0031,19.226,14100.0
2008-10-09 10:10:00,19.87,19.9,19.76,19.76,6400.0,19.2551,19.2842,19.1485,19.1485,6400.0
2008-10-09 10:15:00,19.75,19.83,19.63,19.72,11900.0,19.1388,19.2163,19.0225,19.1097,11900.0
2008-10-09 10:20:00,19.74,19.74,19.36,19.48,12500.0,19.1291,19.1291,18.7609,18.8772,12500.0
2008-10-09 10:25:00,19.42,19.42,19.0,19.0,10700.0,18.819,18.819,18.412,18.412,10700.0
2008-10-09 10:30:00,19.01,19.01,18.78,18.95,7100.0,18.4217,18.4217,18.1988,18.3636,7100.0
2008-10-09 10:35:00,18.96,19.22,18.87,18.91,10400.0,18.3733,18.6252,18.286,18.3248,10400.0
2008-10-09 10:40:00,18.95,19.13,18.86,18.93,7000.0,18.3636,18.538,18.2763,18.3442,7000.0
2008-10-09 10:45:00,18.93,19.22,18.69,19.05,8000.0,18.3442,18.6252,18.1116,18.4605,8000.0
2008-10-09 10:50:00,19.05,19.16,18.95,19.04,8700.0,18.4605,18.5671,18.3636,18.4508,8700.0
2008-10-09 10:55:00,19.02,19.08,18.77,18.96,8300.0,18.4314,18.4895,18.1891,18.3733,8300.0
2008-10-09 11:00:00,18.99,18.99,18.7,18.8,8500.0,18.4023,18.4023,18.1213,18.2182,8500.0
2008-10-09 11:05:00,18.7,18.91,18.55,18.84,9200.0,18.1213,18.3248,17.9759,18.257,9200.0
2008-10-09 11:10:00,18.79,18.92,18.67,18.78,8700.0,18.2085,18.3345,18.0922,18.1988,8700.0
2008-10-09 11:15:00,18.77,18.86,18.63,18.86,5500.0,18.1891,18.2763,18.0535,18.2763,5500.0
2008-10-09 11:20:00,18.9,18.91,18.61,18.71,6700.0,18.3151,18.3248,18.0341,18.131,6700.0
2008-10-09 11:25:00,18.69,18.73,18.61,18.67,2600.0,18.1116,18.1504,18.0341,18.0922,2600.0
2008-10-09 11:30:00,18.75,18.88,18.6,18.74,3500.0,18.1698,18.2957,18.0244,18.1601,3500.0
2008-10-09 11:35:00,18.77,18.98,18.77,18.82,6500.0,18.1891,18.3926,18.1891,18.2376,6500.0
2008-10-09 11:40:00,18.8,18.93,18.8,18.91,5200.0,18.2182,18.3442,18.2182,18.3248,5200.0
2008-10-09 11:45:00,18.87,18.9,18.78,18.81,6900.0,18.286,18.3151,18.1988,18.2279,6900.0
2008-10-09 11:50:00,18.78,18.91,18.71,18.87,12600.0,18.1988,18.3248,18.131,18.286,12600.0
2008-10-09 11:55:00,18.85,18.91,18.75,18.79,14700.0,18.2667,18.3248,18.1698,18.2085,14700.0
2008-10-09 12:00:00,18.77,18.89,18.77,18.84,17600.0,18.1891,18.3054,18.1891,18.257,17600.0
2008-10-09 12:05:00,18.79,18.9,18.75,18.9,5900.0,18.2085,18.3151,18.1698,18.3151,5900.0
2008-10-09 12:10:00,18.91,18.94,18.81,18.83,18500.0,18.3248,18.3539,18.2279,18.2473,18500.0
2008-10-09 12:15:00,18.86,18.93,18.74,18.93,7900.0,18.2763,18.3442,18.1601,18.3442,7900.0
2008-10-09 12:20:00,18.87,18.94,18.79,18.86,18200.0,18.286,18.3539,18.2085,18.2763,18200.0
2008-10-09 12:25:00,18.86,18.86,18.65,18.65,7300.0,18.2763,18.2763,18.0728,18.0728,7300.0
2008-10-09 12:30:00,18.68,18.69,18.61,18.61,1900.0,18.1019,18.1116,18.0341,18.0341,1900.0
2008-10-09 12:35:00,18.67,18.76,18.65,18.74,3400.0,18.0922,18.1794,18.0728,18.1601,3400.0
2008-10-09 12:40:00,18.72,18.76,18.67,18.75,8000.0,18.1407,18.1794,18.0922,18.1698,8000.0
2008-10-09 12:45:00,18.75,18.79,18.66,18.78,20500.0,18.1698,18.2085,18.0825,18.1988,20500.0
2008-10-09 12:50:00,18.74,18.93,18.74,18.77,22400.0,18.1601,18.3442,18.1601,18.1891,22400.0
2008-10-09 12:55:00,18.77,18.9,18.76,18.81,5500.0,18.1891,18.3151,18.1794,18.2279,5500.0
2008-10-09 13:00:00,18.84,18.87,18.71,18.83,8300.0,18.257,18.286,18.131,18.2473,8300.0
2008-10-09 13:05:00,18.83,18.97,18.68,18.89,16000.0,18.2473,18.3829,18.1019,18.3054,16000.0
2008-10-09 13:10:00,18.86,19.16,18.84,19.05,33100.0,18.2763,18.5671,18.257,18.4605,33100.0
2008-10-09 13:15:00,19.11,19.2,19.03,19.06,20100.0,18.5186,18.6058,18.4411,18.4702,20100.0
2008-10-09 13:20:00,19.1,19.12,19.0,19.03,16100.0,18.5089,18.5283,18.412,18.4411,16100.0
2008-10-09 13:25:00,19.0,19.1,18.89,19.02,17100.0,18.412,18.5089,18.3054,18.4314,17100.0
2008-10-09 13:30:00,18.99,19.1,18.97,18.97,6500.0,18.4023,18.5089,18.3829,18.3829,6500.0
2008-10-09 13:35:00,19.0,19.1,18.96,18.97,11500.0,18.412,18.5089,18.3733,18.3829,11500.0
2008-10-09 13:40:00,18.97,19.1,18.9,18.97,21500.0,18.3829,18.5089,18.3151,18.3829,21500.0
2008-10-09 13:45:00,18.97,18.98,18.72,18.72,5000.0,18.3829,18.3926,18.1407,18.1407,5000.0
2008-10-09 13:50:00,18.76,18.77,18.65,18.71,3400.0,18.1794,18.1891,18.0728,18.131,3400.0
2008-10-09 13:55:00,18.72,18.95,18.72,18.85,3400.0,18.1407,18.3636,18.1407,18.2667,3400.0
2008-10-09 14:00:00,18.9,18.96,18.8,18.85,19800.0,18.3151,18.3733,18.2182,18.2667,19800.0
2008-10-09 14:05:00,18.84,18.86,18.71,18.85,4500.0,18.257,18.2763,18.131,18.2667,4500.0
2008-10-09 14:10:00,18.86,18.86,18.77,18.77,3300.0,18.2763,18.2763,18.1891,18.1891,3300.0
2008-10-09 14:15:00,18.82,18.87,18.65,18.65,5700.0,18.2376,18.286,18.0728,18.0728,5700.0
2008-10-09 14:20:00,18.71,18.71,18.51,18.64,15000.0,18.131,18.131,17.9372,18.0632,15000.0
2008-10-09 14:25:00,18.6,18.64,18.55,18.58,4300.0,18.0244,18.0632,17.9759,18.005,4300.0
2008-10-09 14:30:00,18.65,18.83,18.64,18.68,2000.0,18.0728,18.2473,18.0632,18.1019,2000.0
2008-10-09 14:35:00,18.65,18.72,18.51,18.61,2800.0,18.0728,18.1407,17.9372,18.0341,2800.0
2008-10-09 14:40:00,18.61,18.67,18.52,18.52,4300.0,18.0341,18.0922,17.9469,17.9469,4300.0
2008-10-09 14:45:00,18.52,18.52,18.21,18.3,8500.0,17.9469,17.9469,17.6465,17.7337,8500.0
2008-10-09 14:50:00,18.28,18.28,18.07,18.16,1600.0,17.7143,17.7143,17.5108,17.598,1600.0
2008-10-09 14:55:00,18.15,18.23,18.06,18.06,1400.0,17.5883,17.6658,17.5011,17.5011,1400.0
2008-10-09 15:00:00,18.05,18.05,17.9,17.9,4600.0,17.4914,17.4914,17.3461,17.3461,4600.0
2008-10-09 15:05:00,17.9,18.12,17.9,18.12,2100.0,17.3461,17.5592,17.3461,17.5592,2100.0
2008-10-09 15:10:00,18.04,18.05,17.5,17.75,13900.0,17.4817,17.4914,16.9584,17.2007,13900.0
2008-10-09 15:15:00,17.74,18.0,17.73,17.91,5400.0,17.191,17.443,17.1813,17.3557,5400.0
2008-10-09 15:20:00,17.67,18.05,17.62,18.05,5600.0,17.1232,17.4914,17.0747,17.4914,5600.0
2008-10-09 15:25:00,17.95,17.97,17.79,17.88,3100.0,17.3945,17.4139,17.2395,17.3267,3100.0
2008-10-09 15:30:00,17.83,17.87,17.55,17.55,6800.0,17.2782,17.317,17.0069,17.0069,6800.0
2008-10-09 15:35:00,17.67,17.68,17.38,17.38,8500.0,17.1232,17.1329,16.8421,16.8421,8500.0
2008-10-09 15:40:00,17.67,17.67,17.19,17.24,6300.0,17.1232,17.1232,16.658,16.7065,6300.0
2008-10-09 15:45:00,17.19,17.27,16.9,17.1,19600.0,16.658,16.7356,16.377,16.5708,19600.0
2008-10-09 15:50:00,17.11,17.18,16.98,17.06,23200.0,16.5805,16.6483,16.4545,16.5321,23200.0
2008-10-09 15:55:00,17.06,18.19,17.05,17.4,38500.0,16.5321,17.6271,16.5224,16.8615,38500.0
2008-10-10 09:30:00,16.61,17.09,16.51,17.09,35700.0,16.096,16.5611,15.9991,16.5611,35700.0
2008-10-10 09:35:00,17.03,17.97,16.98,17.97,32300.0,16.503,17.4139,16.4545,17.4139,32300.0
2008-10-10 09:40:00,17.79,17.94,17.47,17.72,29700.0,17.2395,17.3848,16.9294,17.1716,29700.0
2008-10-10 09:45:00,17.72,18.19,17.6,18.11,29300.0,17.1716,17.6271,17.0553,17.5496,29300.0
2008-10-10 09:50:00,18.13,18.13,17.17,17.63,29800.0,17.5689,17.5689,16.6386,17.0844,29800.0
2008-10-10 09:55:00,17.5,17.73,17.08,17.08,22400.0,16.9584,17.1813,16.5514,16.5514,22400.0
2008-10-10 10:00:00,17.2,17.42,17.18,17.2,10200.0,16.6677,16.8809,16.6483,16.6677,10200.0
2008-10-10 10:05:00,17.24,17.42,17.08,17.34,26800.0,16.7065,16.8809,16.5514,16.8034,26800.0
2008-10-10 10:10:00,17.46,17.6,17.35,17.51,11400.0,16.9197,17.0553,16.8131,16.9681,11400.0
2008-10-10 10:15:00,17.56,17.56,17.29,17.29,49100.0,17.0166,17.0166,16.7549,16.7549,49100.0
2008-10-10 10:20:00,17.38,17.4,17.24,17.3,24800.0,16.8421,16.8615,16.7065,16.7646,24800.0
2008-10-10 10:25:00,17.27,17.52,17.21,17.38,6800.0,16.7356,16.9778,16.6774,16.8421,6800.0
2008-10-10 10:30:00,17.29,17.3,17.11,17.11,8800.0,16.7549,16.7646,16.5805,16.5805,8800.0
2008-10-10 10:35:00,17.01,17.12,16.92,16.97,11200.0,16.4836,16.5902,16.3964,16.4448,11200.0
2008-10-10 10:40:00,17.0,17.1,16.89,17.1,16700.0,16.4739,16.5708,16.3673,16.5708,16700.0
2008-10-10 10:45:00,17.04,17.1,16.97,17.09,8900.0,16.5127,16.5708,16.4448,16.5611,8900.0
2008-10-10 10:50:00,17.08,17.08,16.98,17.0,8300.0,16.5514,16.5514,16.4545,16.4739,8300.0
2008-10-10 10:55:00,17.05,17.06,16.86,16.97,13200.0,16.5224,16.5321,16.3382,16.4448,13200.0
2008-10-10 11:00:00,17.04,17.1,16.99,17.09,10000.0,16.5127,16.5708,16.4642,16.5611,10000.0
2008-10-10 11:05:00,17.1,17.43,17.07,17.07,12300.0,16.5708,16.8906,16.5417,16.5417,12300.0
2008-10-10 11:10:00,17.15,17.22,16.97,17.05,13900.0,16.6193,16.6871,16.4448,16.5224,13900.0
2008-10-10 11:15:00,17.06,17.14,16.99,17.02,8500.0,16.5321,16.6096,16.4642,16.4933,8500.0
2008-10-10 11:20:00,17.04,17.13,17.01,17.12,2500.0,16.5127,16.5999,16.4836,16.5902,2500.0
2008-10-10 11:25:00,17.09,17.18,17.04,17.04,4500.0,16.5611,16.6483,16.5127,16.5127,4500.0
2008-10-10 11:30:00,17.04,17.24,17.0,17.12,9700.0,16.5127,16.7065,16.4739,16.5902,9700.0
2008-10-10 11:35:00,17.21,17.26,17.12,17.23,3200.0,16.6774,16.7259,16.5902,16.6968,3200.0
2008-10-10 11:40:00,17.28,17.35,17.09,17.16,6900.0,16.7452,16.8131,16.5611,16.629,6900.0
2008-10-10 11:45:00,17.09,17.18,16.98,17.0,4300.0,16.5611,16.6483,16.4545,16.4739,4300.0
2008-10-10 11:50:00,17.0,17.07,16.96,16.98,39400.0,16.4739,16.5417,16.4351,16.4545,39400.0
2008-10-10 11:55:00,16.99,17.09,16.97,17.0,32900.0,16.4642,16.5611,16.4448,16.4739,32900.0
2008-10-10 12:00:00,17.03,17.03,16.95,16.99,53400.0,16.503,16.503,16.4255,16.4642,53400.0
2008-10-10 12:05:00,17.0,17.1,16.93,16.95,46500.0,16.4739,16.5708,16.4061,16.4255,46500.0
2008-10-10 12:10:00,16.99,17.0,16.88,16.96,27000.0,16.4642,16.4739,16.3576,16.4351,27000.0
2008-10-10 12:15:00,17.0,17.09,16.93,16.93,14500.0,16.4739,16.5611,16.4061,16.4061,14500.0
2008-10-10 12:20:00,16.94,17.0,16.61,16.61,16800.0,16.4158,16.4739,16.096,16.096,16800.0
2008-10-10 12:25:00,16.63,16.76,16.63,16.7,67600.0,16.1154,16.2413,16.1154,16.1832,67600.0
2008-10-10 12:30:00,16.68,16.91,16.66,16.9,14000.0,16.1638,16.3867,16.1444,16.377,14000.0
2008-10-10 12:35:00,16.91,16.97,16.9,16.94,18700.0,16.3867,16.4448,16.377,16.4158,18700.0
2008-10-10 12:40:00,16.94,17.1,16.93,17.01,23600.0,16.4158,16.5708,16.4061,16.4836,23600.0
2008-10-10 12:45:00,17.0,17.1,16.98,16.99,17400.0,16.4739,16.5708,16.4545,16.4642,17400.0
2008-10-10 12:50:00,16.99,17.08,16.98,17.04,7300.0,16.4642,16.5514,16.4545,16.5127,7300.0
2008-10-10 12:55:00,17.03,17.03,16.91,16.98,14100.0,16.503,16.503,16.3867,16.4545,14100.0
2008-10-10 13:00:00,16.97,17.0,16.96,16.98,14700.0,16.4448,16.4739,16.4351,16.4545,14700.0
2008-10-10 13:05:00,17.0,17.0,16.98,17.0,9700.0,16.4739,16.4739,16.4545,16.4739,9700.0
2008-10-10 13:10:00,16.99,17.05,16.98,17.0,14000.0,16.4642,16.5224,16.4545,16.4739,14000.0
2008-10-10 13:15:00,17.0,17.05,16.89,17.0,13700.0,16.4739,16.5224,16.3673,16.4739,13700.0
2008-10-10 13:20:00,16.93,17.0,16.91,16.95,4700.0,16.4061,16.4739,16.3867,16.4255,4700.0
2008-10-10 13:25:00,16.97,17.04,16.97,16.99,8400.0,16.4448,16.5127,16.4448,16.4642,8400.0
2008-10-10 13:30:00,16.99,17.04,16.87,16.89,12600.0,16.4642,16.5127,16.3479,16.3673,12600.0
2008-10-10 13:35:00,16.9,17.01,16.88,17.0,9200.0,16.377,16.4836,16.3576,16.4739,9200.0
2008-10-10 13:40:00,16.98,17.04,16.95,16.96,9300.0,16.4545,16.5127,16.4255,16.4351,9300.0
2008-10-10 13:45:00,16.98,17.0,16.85,16.96,80700.0,16.4545,16.4739,16.3286,16.4351,80700.0
2008-10-10 13:50:00,16.93,16.97,16.6,16.6,22200.0,16.4061,16.4448,16.0863,16.0863,22200.0
2008-10-10 13:55:00,16.6,16.7,16.59,16.65,11000.0,16.0863,16.1832,16.0766,16.1347,11000.0
2008-10-10 14:00:00,16.65,16.66,16.12,16.25,18400.0,16.1347,16.1444,15.6211,15.7471,18400.0
2008-10-10 14:05:00,16.3,16.81,16.22,16.8,20100.0,15.7956,16.2898,15.718,16.2801,20100.0
2008-10-10 14:10:00,16.81,16.82,16.57,16.82,17600.0,16.2898,16.2995,16.0572,16.2995,17600.0
2008-10-10 14:15:00,16.8,16.8,16.71,16.76,8800.0,16.2801,16.2801,16.1929,16.2413,8800.0
2008-10-10 14:20:00,16.77,16.87,16.67,16.75,23000.0,16.251,16.3479,16.1541,16.2316,23000.0
2008-10-10 14:25:00,16.75,16.78,16.74,16.76,10900.0,16.2316,16.2607,16.222,16.2413,10900.0
2008-10-10 14:30:00,16.75,16.85,16.75,16.75,9600.0,16.2316,16.3286,16.2316,16.2316,9600.0
2008-10-10 14:35:00,16.76,16.84,16.73,16.79,17500.0,16.2413,16.3189,16.2123,16.2704,17500.0
2008-10-10 14:40:00,16.8,16.83,16.7,16.74,17200.0,16.2801,16.3092,16.1832,16.222,17200.0
2008-10-10 14:45:00,16.74,16.85,16.74,16.76,8900.0,16.222,16.3286,16.222,16.2413,8900.0
2008-10-10 14:50:00,16.75,16.84,16.72,16.74,11900.0,16.2316,16.3189,16.2026,16.222,11900.0
2008-10-10 14:55:00,16.74,16.85,16.74,16.75,15900.0,16.222,16.3286,16.222,16.2316,15900.0
2008-10-10 15:00:00,16.75,16.94,16.66,16.82,17600.0,16.2316,16.4158,16.1444,16.2995,17600.0
2008-10-10 15:05:00,16.84,16.95,16.75,16.77,10500.0,16.3189,16.4255,16.2316,16.251,10500.0
2008-10-10 15:10:00,16.77,17.1,16.76,17.0,21000.0,16.251,16.5708,16.2413,16.4739,21000.0
2008-10-10 15:15:00,17.06,17.42,16.93,16.99,27100.0,16.5321,16.8809,16.4061,16.4642,27100.0
2008-10-10 15:20:00,17.02,17.12,16.97,16.98,46500.0,16.4933,16.5902,16.4448,16.4545,46500.0
2008-10-10 15:25:00,16.98,17.12,16.98,16.99,29900.0,16.4545,16.5902,16.4545,16.4642,29900.0
2008-10-10 15:30:00,17.0,17.2,16.99,17.0,31500.0,16.4739,16.6677,16.4642,16.4739,31500.0
2008-10-10 15:35:00,17.03,17.24,16.95,17.11,32200.0,16.503,16.7065,16.4255,16.5805,32200.0
2008-10-10 15:40:00,17.23,17.23,16.9,17.08,26200.0,16.6968,16.6968,16.377,16.5514,26200.0
2008-10-10 15:45:00,17.07,17.13,16.93,17.01,14100.0,16.5417,16.5999,16.4061,16.4836,14100.0
2008-10-10 15:50:00,17.07,17.24,16.98,16.98,16900.0,16.5417,16.7065,16.4545,16.4545,16900.0
2008-10-10 15:55:00,16.99,17.24,16.98,17.19,22800.0,16.4642,16.7065,16.4545,16.658,22800.0
2008-10-13 09:30:00,18.26,19.4,18.26,19.37,22000.0,17.6949,18.7996,17.6949,18.7706,22000.0
2008-10-13 09:35:00,19.37,19.4,19.12,19.19,17200.0,18.7706,18.7996,18.5283,18.5961,17200.0
2008-10-13 09:40:00,19.18,19.3,18.79,19.24,13400.0,18.5864,18.7027,18.2085,18.6446,13400.0
2008-10-13 09:45:00,19.22,19.28,19.1,19.24,11800.0,18.6252,18.6834,18.5089,18.6446,11800.0
2008-10-13 09:50:00,19.24,19.36,19.13,19.36,11700.0,18.6446,18.7609,18.538,18.7609,11700.0
2008-10-13 09:55:00,19.36,19.69,19.34,19.62,24100.0,18.7609,19.0807,18.7415,19.0128,24100.0
2008-10-13 10:00:00,19.55,19.67,19.44,19.45,14600.0,18.945,19.0613,18.8384,18.8481,14600.0
2008-10-13 10:05:00,19.49,19.55,19.4,19.4,15900.0,18.8869,18.945,18.7996,18.7996,15900.0
2008-10-13 10:10:00,19.4,19.68,19.37,19.68,15000.0,18.7996,19.071,18.7706,19.071,15000.0
2008-10-13 10:15:00,19.68,19.88,19.68,19.85,22600.0,19.071,19.2648,19.071,19.2357,22600.0
2008-10-13 10:20:00,19.85,19.89,19.81,19.84,18800.0,19.2357,19.2745,19.1969,19.226,18800.0
2008-10-13 10:25:00,19.86,20.59,19.86,20.56,26500.0,19.2454,19.9528,19.2454,19.9237,26500.0
2008-10-13 10:30:00,20.59,20.95,20.59,20.74,26600.0,19.9528,20.3017,19.9528,20.0982,26600.0
2008-10-13 10:35:00,20.77,21.0,20.58,20.95,17800.0,20.1272,20.3501,19.9431,20.3017,17800.0
2008-10-13 10:40:00,20.97,21.44,20.96,21.1,48900.0,20.3211,20.7765,20.3114,20.447,48900.0
2008-10-13 10:45:00,21.12,21.29,20.81,20.85,21500.0,20.4664,20.6311,20.166,20.2048,21500.0
2008-10-13 10:50:00,20.86,21.37,20.83,21.28,20900.0,20.2145,20.7087,20.1854,20.6215,20900.0
2008-10-13 10:55:00,21.26,21.48,21.14,21.22,18700.0,20.6021,20.8153,20.4858,20.5633,18700.0
2008-10-13 11:00:00,21.19,21.19,20.8,20.8,12500.0,20.5342,20.5342,20.1563,20.1563,12500.0
2008-10-13 11:05:00,20.82,20.98,20.45,20.97,28400.0,20.1757,20.3307,19.8171,20.3211,28400.0
2008-10-13 11:10:00,20.96,21.11,20.73,20.76,13000.0,20.3114,20.4567,20.0885,20.1176,13000.0
2008-10-13 11:15:00,20.77,20.77,20.58,20.63,3600.0,20.1272,20.1272,19.9431,19.9916,3600.0
2008-10-13 11:20:00,20.58,20.59,20.35,20.47,33200.0,19.9431,19.9528,19.7202,19.8365,33200.0
2008-10-13 11:25:00,20.43,20.47,20.12,20.45,35300.0,19.7978,19.8365,19.4974,19.8171,35300.0
2008-10-13 11:30:00,20.44,20.7,20.35,20.51,26800.0,19.8075,20.0594,19.7202,19.8753,26800.0
2008-10-13 11:35:00,20.52,20.62,20.4,20.62,23300.0,19.885,19.9819,19.7687,19.9819,23300.0
2008-10-13 11:40:00,20.61,20.66,20.4,20.46,10300.0,19.9722,20.0206,19.7687,19.8268,10300.0
2008-10-13 11:45:00,20.46,20.48,20.21,20.3,10300.0,19.8268,19.8462,19.5846,19.6718,10300.0
2008-10-13 11:50:00,20.32,20.5,20.3,20.43,28300.0,19.6912,19.8656,19.6718,19.7978,28300.0
2008-10-13 11:55:00,20.4,20.55,20.38,20.5,27400.0,19.7687,19.914,19.7493,19.8656,27400.0
2008-10-13 12:00:00,20.51,20.7,20.5,20.67,10000.0,19.8753,20.0594,19.8656,20.0303,10000.0
2008-10-13 12:05:00,20.66,20.75,20.58,20.69,7000.0,20.0206,20.1079,19.9431,20.0497,7000.0
2008-10-13 12:10:00,20.73,20.88,20.7,20.86,6400.0,20.0885,20.2338,20.0594,20.2145,6400.0
2008-10-13 12:15:00,20.85,20.88,20.71,20.86,3600.0,20.2048,20.2338,20.0691,20.2145,3600.0
2008-10-13 12:20:00,20.86,20.88,20.79,20.88,4000.0,20.2145,20.2338,20.1466,20.2338,4000.0
2008-10-13 12:25:00,20.88,20.98,20.82,20.92,2100.0,20.2338,20.3307,20.1757,20.2726,2100.0
2008-10-13 12:30:00,20.94,21.01,20.88,20.91,11800.0,20.292,20.3598,20.2338,20.2629,11800.0
2008-10-13 12:35:00,20.9,20.95,20.72,20.79,16400.0,20.2532,20.3017,20.0788,20.1466,16400.0
2008-10-13 12:40:00,20.84,20.99,20.82,20.95,40300.0,20.1951,20.3404,20.1757,20.3017,40300.0
2008-10-13 12:45:00,20.88,20.9,20.6,20.67,41300.0,20.2338,20.2532,19.9625,20.0303,41300.0
2008-10-13 12:50:00,20.64,20.96,20.51,20.8,12000.0,20.0013,20.3114,19.8753,20.1563,12000.0
2008-10-13 12:55:00,20.8,20.8,20.73,20.78,3900.0,20.1563,20.1563,20.0885,20.1369,3900.0
2008-10-13 13:00:00,20.78,20.79,20.6,20.6,3400.0,20.1369,20.1466,19.9625,19.9625,3400.0
2008-10-13 13:05:00,20.55,20.59,20.5,20.59,4000.0,19.914,19.9528,19.8656,19.9528,4000.0
2008-10-13 13:10:00,20.65,20.66,20.61,20.65,6200.0,20.011,20.0206,19.9722,20.011,6200.0
2008-10-13 13:15:00,20.65,20.65,20.51,20.51,6300.0,20.011,20.011,19.8753,19.8753,6300.0
2008-10-13 13:20:00,20.5,21.02,20.5,21.02,16800.0,19.8656,20.3695,19.8656,20.3695,16800.0
2008-10-13 13:25:00,21.0,21.1,20.65,20.65,24600.0,20.3501,20.447,20.011,20.011,24600.0
2008-10-13 13:30:00,20.62,20.69,20.51,20.65,11900.0,19.9819,20.0497,19.8753,20.011,11900.0
2008-10-13 13:35:00,20.67,20.67,20.59,20.59,3600.0,20.0303,20.0303,19.9528,19.9528,3600.0
2008-10-13 13:40:00,20.59,20.64,20.36,20.46,8800.0,19.9528,20.0013,19.7299,19.8268,8800.0
2008-10-13 13:45:00,20.43,20.58,20.42,20.45,14200.0,19.7978,19.9431,19.7881,19.8171,14200.0
2008-10-13 13:50:00,20.35,20.43,20.35,20.37,2300.0,19.7202,19.7978,19.7202,19.7396,2300.0
2008-10-13 13:55:00,20.37,20.4,20.2,20.2,10200.0,19.7396,19.7687,19.5749,19.5749,10200.0
2008-10-13 14:00:00,20.13,20.2,20.06,20.16,5500.0,19.507,19.5749,19.4392,19.5361,5500.0
2008-10-13 14:05:00,20.15,20.34,20.07,20.14,10200.0,19.5264,19.7105,19.4489,19.5167,10200.0
2008-10-13 14:10:00,20.16,20.27,20.15,20.27,4300.0,19.5361,19.6427,19.5264,19.6427,4300.0
2008-10-13 14:15:00,20.28,20.32,20.2,20.31,6800.0,19.6524,19.6912,19.5749,19.6815,6800.0
2008-10-13 14:20:00,20.25,20.39,20.25,20.27,3400.0,19.6233,19.759,19.6233,19.6427,3400.0
2008-10-13 14:25:00,20.34,20.4,20.23,20.25,2200.0,19.7105,19.7687,19.604,19.6233,2200.0
2008-10-13 14:30:00,20.31,20.35,20.23,20.29,5300.0,19.6815,19.7202,19.604,19.6621,5300.0
2008-10-13 14:35:00,20.25,20.6,20.23,20.6,3500.0,19.6233,19.9625,19.604,19.9625,3500.0
2008-10-13 14:40:00,20.64,21.01,20.64,20.92,6900.0,20.0013,20.3598,20.0013,20.2726,6900.0
2008-10-13 14:45:00,20.88,21.0,20.8,20.88,5100.0,20.2338,20.3501,20.1563,20.2338,5100.0
2008-10-13 14:50:00,20.88,20.96,20.85,20.85,3700.0,20.2338,20.3114,20.2048,20.2048,3700.0
2008-10-13 14:55:00,20.89,21.3,20.89,21.22,14100.0,20.2435,20.6408,20.2435,20.5633,14100.0
2008-10-13 15:00:00,21.25,21.4,21.19,21.34,10700.0,20.5924,20.7377,20.5342,20.6796,10700.0
2008-10-13 15:05:00,21.39,21.48,21.16,21.32,17200.0,20.7281,20.8153,20.5052,20.6602,17200.0
2008-10-13 15:10:00,21.39,21.5,21.39,21.49,9800.0,20.7281,20.8347,20.7281,20.825,9800.0
2008-10-13 15:15:00,21.45,21.56,21.4,21.5,18200.0,20.7862,20.8928,20.7377,20.8347,18200.0
2008-10-13 15:20:00,21.52,21.59,21.39,21.48,19800.0,20.854,20.9219,20.7281,20.8153,19800.0
2008-10-13 15:25:00,21.48,21.48,21.16,21.16,17500.0,20.8153,20.8153,20.5052,20.5052,17500.0
2008-10-13 15:30:00,21.17,21.36,21.17,21.33,20200.0,20.5149,20.699,20.5149,20.6699,20200.0
2008-10-13 15:35:00,21.32,21.32,21.2,21.25,33500.0,20.6602,20.6602,20.5439,20.5924,33500.0
2008-10-13 15:40:00,21.18,21.26,20.99,20.99,39400.0,20.5246,20.6021,20.3404,20.3404,39400.0
2008-10-13 15:45:00,20.99,21.06,20.87,21.01,61800.0,20.3404,20.4083,20.2241,20.3598,61800.0
2008-10-13 15:50:00,21.01,21.1,20.94,21.04,32600.0,20.3598,20.447,20.292,20.3889,32600.0
2008-10-13 15:55:00,21.01,21.2,20.97,21.2,17700.0,20.3598,20.5439,20.3211,20.5439,17700.0
2008-10-14 09:30:00,23.0,23.26,22.15,22.2,36600.0,22.2882,22.5402,21.4645,21.513,36600.0
2008-10-14 09:35:00,22.15,22.36,21.55,21.55,23900.0,21.4645,21.668,20.8831,20.8831,23900.0
2008-10-14 09:40:00,21.57,21.64,21.02,21.57,18400.0,20.9025,20.9703,20.3695,20.9025,18400.0
2008-10-14 09:45:00,21.5,21.81,21.45,21.81,6300.0,20.8347,21.1351,20.7862,21.1351,6300.0
2008-10-14 09:50:00,21.7,21.96,21.54,21.68,13800.0,21.0285,21.2804,20.8734,21.0091,13800.0
2008-10-14 09:55:00,21.61,21.65,21.5,21.55,18700.0,20.9412,20.98,20.8347,20.8831,18700.0
2008-10-14 10:00:00,21.59,21.74,21.55,21.67,11700.0,20.9219,21.0672,20.8831,20.9994,11700.0
2008-10-14 10:05:00,21.74,22.09,21.65,21.77,12300.0,21.0672,21.4064,20.98,21.0963,12300.0
2008-10-14 10:10:00,21.7,21.85,21.55,21.58,21500.0,21.0285,21.1738,20.8831,20.9122,21500.0
2008-10-14 10:15:00,21.56,22.02,21.55,22.02,13600.0,20.8928,21.3386,20.8831,21.3386,13600.0
2008-10-14 10:20:00,22.02,22.15,21.93,21.93,3400.0,21.3386,21.4645,21.2513,21.2513,3400.0
2008-10-14 10:25:00,21.9,22.12,21.76,22.0,8500.0,21.2223,21.4355,21.0866,21.3192,8500.0
2008-10-14 10:30:00,22.03,22.08,21.81,22.0,14600.0,21.3482,21.3967,21.1351,21.3192,14600.0
2008-10-14 10:35:00,21.96,22.24,21.66,22.0,24400.0,21.2804,21.5518,20.9897,21.3192,24400.0
2008-10-14 10:40:00,22.0,22.03,21.85,21.85,29000.0,21.3192,21.3482,21.1738,21.1738,29000.0
2008-10-14 10:45:00,21.85,22.1,21.83,21.85,22900.0,21.1738,21.4161,21.1544,21.1738,22900.0
2008-10-14 10:50:00,21.88,22.35,21.77,22.15,13600.0,21.2029,21.6583,21.0963,21.4645,13600.0
2008-10-14 10:55:00,22.21,22.21,21.94,22.21,4300.0,21.5227,21.5227,21.261,21.5227,4300.0
2008-10-14 11:00:00,22.15,22.4,22.07,22.21,9500.0,21.4645,21.7068,21.387,21.5227,9500.0
2008-10-14 11:05:00,22.3,22.4,22.15,22.27,4600.0,21.6099,21.7068,21.4645,21.5808,4600.0
2008-10-14 11:10:00,22.33,22.4,22.27,22.37,2800.0,21.639,21.7068,21.5808,21.6777,2800.0
2008-10-14 11:15:00,22.38,22.38,22.15,22.15,11300.0,21.6874,21.6874,21.4645,21.4645,11300.0
2008-10-14 11:20:00,22.15,22.15,21.79,22.12,9400.0,21.4645,21.4645,21.1157,21.4355,9400.0
2008-10-14 11:25:00,22.21,22.28,22.0,22.07,6000.0,21.5227,21.5905,21.3192,21.387,6000.0
2008-10-14 11:30:00,22.11,22.13,22.0,22.0,13600.0,21.4258,21.4452,21.3192,21.3192,13600.0
2008-10-14 11:35:00,22.0,22.08,21.98,22.02,9100.0,21.3192,21.3967,21.2998,21.3386,9100.0
2008-10-14 11:40:00,22.04,22.08,21.97,22.07,7500.0,21.3579,21.3967,21.2901,21.387,7500.0
2008-10-14 11:45:00,22.03,22.21,22.02,22.14,7800.0,21.3482,21.5227,21.3386,21.4548,7800.0
2008-10-14 11:50:00,22.14,22.2,21.88,21.94,13000.0,21.4548,21.513,21.2029,21.261,13000.0
2008-10-14 11:55:00,21.93,21.93,21.79,21.79,3600.0,21.2513,21.2513,21.1157,21.1157,3600.0
2008-10-14 12:00:00,21.8,21.8,21.62,21.63,6300.0,21.1254,21.1254,20.9509,20.9606,6300.0
2008-10-14 12:05:00,21.61,21.96,21.61,21.94,10500.0,20.9412,21.2804,20.9412,21.261,10500.0
2008-10-14 12:10:00,21.94,21.99,21.8,21.83,5800.0,21.261,21.3095,21.1254,21.1544,5800.0
2008-10-14 12:15:00,21.8,21.9,21.73,21.9,4200.0,21.1254,21.2223,21.0575,21.2223,4200.0
2008-10-14 12:20:00,21.89,21.91,21.74,21.74,6200.0,21.2126,21.232,21.0672,21.0672,6200.0
2008-10-14 12:25:00,21.73,21.85,21.65,21.85,4400.0,21.0575,21.1738,20.98,21.1738,4400.0
2008-10-14 12:30:00,21.85,21.86,21.82,21.86,3000.0,21.1738,21.1835,21.1447,21.1835,3000.0
2008-10-14 12:35:00,21.84,21.91,21.8,21.8,3900.0,21.1641,21.232,21.1254,21.1254,3900.0
2008-10-14 12:40:00,21.84,21.84,21.8,21.8,1800.0,21.1641,21.1641,21.1254,21.1254,1800.0
2008-10-14 12:45:00,21.8,21.92,21.8,21.9,7000.0,21.1254,21.2417,21.1254,21.2223,7000.0
2008-10-14 12:50:00,21.91,21.95,21.9,21.91,5800.0,21.232,21.2707,21.2223,21.232,5800.0
2008-10-14 12:55:00,21.92,22.01,21.8,21.8,12300.0,21.2417,21.3289,21.1254,21.1254,12300.0
2008-10-14 13:00:00,21.8,21.86,21.8,21.84,7000.0,21.1254,21.1835,21.1254,21.1641,7000.0
2008-10-14 13:05:00,21.81,21.85,21.8,21.83,5900.0,21.1351,21.1738,21.1254,21.1544,5900.0
2008-10-14 13:10:00,21.81,21.98,21.72,21.96,9500.0,21.1351,21.2998,21.0478,21.2804,9500.0
2008-10-14 13:15:00,21.94,21.94,21.82,21.9,4700.0,21.261,21.261,21.1447,21.2223,4700.0
2008-10-14 13:20:00,21.9,21.91,21.86,21.86,3800.0,21.2223,21.232,21.1835,21.1835,3800.0
2008-10-14 13:25:00,21.87,21.96,21.87,21.96,5900.0,21.1932,21.2804,21.1932,21.2804,5900.0
2008-10-14 13:30:00,21.97,22.19,21.97,22.15,8200.0,21.2901,21.5033,21.2901,21.4645,8200.0
2008-10-14 13:35:00,22.16,22.2,22.03,22.03,7600.0,21.4742,21.513,21.3482,21.3482,7600.0
2008-10-14 13:40:00,22.05,22.1,21.97,21.99,3300.0,21.3676,21.4161,21.2901,21.3095,3300.0
2008-10-14 13:45:00,22.0,22.01,21.96,22.01,3900.0,21.3192,21.3289,21.2804,21.3289,3900.0
2008-10-14 13:50:00,22.01,22.02,22.0,22.0,1800.0,21.3289,21.3386,21.3192,21.3192,1800.0
2008-10-14 13:55:00,21.96,22.1,21.89,22.08,5800.0,21.2804,21.4161,21.2126,21.3967,5800.0
2008-10-14 14:00:00,22.05,22.1,21.89,21.89,5800.0,21.3676,21.4161,21.2126,21.2126,5800.0
2008-10-14 14:05:00,21.88,21.92,21.8,21.84,6600.0,21.2029,21.2417,21.1254,21.1641,6600.0
2008-10-14 14:10:00,21.82,21.84,21.78,21.81,7100.0,21.1447,21.1641,21.106,21.1351,7100.0
2008-10-14 14:15:00,21.81,21.84,21.76,21.76,11000.0,21.1351,21.1641,21.0866,21.0866,11000.0
2008-10-14 14:20:00,21.76,21.94,21.68,21.85,16500.0,21.0866,21.261,21.0091,21.1738,16500.0
2008-10-14 14:25:00,21.79,21.82,21.73,21.82,6800.0,21.1157,21.1447,21.0575,21.1447,6800.0
2008-10-14 14:30:00,21.82,21.86,21.75,21.82,5100.0,21.1447,21.1835,21.0769,21.1447,5100.0
2008-10-14 14:35:00,21.76,21.86,21.76,21.86,2100.0,21.0866,21.1835,21.0866,21.1835,2100.0
2008-10-14 14:40:00,21.81,21.81,21.54,21.54,5400.0,21.1351,21.1351,20.8734,20.8734,5400.0
2008-10-14 14:45:00,21.54,21.69,21.5,21.5,15800.0,20.8734,21.0188,20.8347,20.8347,15800.0
2008-10-14 14:50:00,21.5,21.78,21.36,21.7,20900.0,20.8347,21.106,20.699,21.0285,20900.0
2008-10-14 14:55:00,21.7,21.81,21.7,21.76,12300.0,21.0285,21.1351,21.0285,21.0866,12300.0
2008-10-14 15:00:00,21.7,21.8,21.67,21.67,9700.0,21.0285,21.1254,20.9994,20.9994,9700.0
2008-10-14 15:05:00,21.67,21.69,21.6,21.64,7800.0,20.9994,21.0188,20.9316,20.9703,7800.0
2008-10-14 15:10:00,21.66,22.21,21.66,22.09,12400.0,20.9897,21.5227,20.9897,21.4064,12400.0
2008-10-14 15:15:00,22.13,22.2,22.0,22.04,5400.0,21.4452,21.513,21.3192,21.3579,5400.0
2008-10-14 15:20:00,22.04,22.28,21.67,21.67,21500.0,21.3579,21.5905,20.9994,20.9994,21500.0
2008-10-14 15:25:00,21.69,21.96,21.6,21.91,28100.0,21.0188,21.2804,20.9316,21.232,28100.0
2008-10-14 15:30:00,21.9,22.3,21.9,22.06,21400.0,21.2223,21.6099,21.2223,21.3773,21400.0
2008-10-14 15:35:00,22.09,22.2,21.9,21.9,21700.0,21.4064,21.513,21.2223,21.2223,21700.0
2008-10-14 15:40:00,21.85,22.15,21.78,21.86,19400.0,21.1738,21.4645,21.106,21.1835,19400.0
2008-10-14 15:45:00,21.85,21.9,21.6,21.6,26800.0,21.1738,21.2223,20.9316,20.9316,26800.0
2008-10-14 15:50:00,21.6,21.97,21.29,21.35,25600.0,20.9316,21.2901,20.6311,20.6893,25600.0
2008-10-14 15:55:00,21.35,21.69,21.34,21.46,14800.0,20.6893,21.0188,20.6796,20.7959,14800.0
2008-10-15 09:30:00,20.51,20.96,20.09,20.37,5000.0,19.8753,20.3114,19.4683,19.7396,5000.0
2008-10-15 09:35:00,20.38,20.69,19.66,19.72,7300.0,19.7493,20.0497,19.0516,19.1097,7300.0
2008-10-15 09:40:00,19.68,20.09,19.19,20.0,25000.0,19.071,19.4683,18.5961,19.3811,25000.0
2008-10-15 09:45:00,19.96,20.09,19.66,19.78,3600.0,19.3423,19.4683,19.0516,19.1679,3600.0
2008-10-15 09:50:00,19.7,19.94,19.7,19.89,8200.0,19.0904,19.3229,19.0904,19.2745,8200.0
2008-10-15 09:55:00,19.84,20.03,19.78,19.9,3700.0,19.226,19.4101,19.1679,19.2842,3700.0
2008-10-15 10:00:00,19.94,20.27,19.91,20.27,5300.0,19.3229,19.6427,19.2939,19.6427,5300.0
2008-10-15 10:05:00,20.06,20.06,19.92,19.99,8800.0,19.4392,19.4392,19.3035,19.3714,8800.0
2008-10-15 10:10:00,19.88,20.22,19.88,20.15,2400.0,19.2648,19.5943,19.2648,19.5264,2400.0
2008-10-15 10:15:00,20.15,20.15,19.83,19.83,10900.0,19.5264,19.5264,19.2163,19.2163,10900.0
2008-10-15 10:20:00,19.9,20.01,19.77,19.9,11700.0,19.2842,19.3908,19.1582,19.2842,11700.0
2008-10-15 10:25:00,19.87,20.03,19.84,19.86,17300.0,19.2551,19.4101,19.226,19.2454,17300.0
2008-10-15 10:30:00,19.78,20.02,19.67,19.69,15200.0,19.1679,19.4005,19.0613,19.0807,15200.0
2008-10-15 10:35:00,19.72,19.84,19.67,19.84,6900.0,19.1097,19.226,19.0613,19.226,6900.0
2008-10-15 10:40:00,19.72,19.72,19.3,19.3,7700.0,19.1097,19.1097,18.7027,18.7027,7700.0
2008-10-15 10:45:00,19.31,19.48,19.31,19.31,4100.0,18.7124,18.8772,18.7124,18.7124,4100.0
2008-10-15 10:50:00,19.41,19.53,19.36,19.45,16400.0,18.8093,18.9256,18.7609,18.8481,16400.0
2008-10-15 10:55:00,19.46,19.56,19.3,19.3,6600.0,18.8578,18.9547,18.7027,18.7027,6600.0
2008-10-15 11:00:00,19.34,19.4,19.3,19.31,2800.0,18.7415,18.7996,18.7027,18.7124,2800.0
2008-10-15 11:05:00,19.37,19.42,19.13,19.25,12200.0,18.7706,18.819,18.538,18.6543,12200.0
2008-10-15 11:10:00,19.25,19.25,19.23,19.24,700.0,18.6543,18.6543,18.6349,18.6446,700.0
2008-10-15 11:15:00,19.31,19.55,19.31,19.49,4000.0,18.7124,18.945,18.7124,18.8869,4000.0
2008-10-15 11:20:00,19.47,19.49,19.35,19.35,11600.0,18.8675,18.8869,18.7512,18.7512,11600.0
2008-10-15 11:25:00,19.38,19.53,19.32,19.53,5200.0,18.7803,18.9256,18.7221,18.9256,5200.0
2008-10-15 11:30:00,19.56,19.56,19.4,19.46,8100.0,18.9547,18.9547,18.7996,18.8578,8100.0
2008-10-15 11:35:00,19.46,19.67,19.45,19.67,6500.0,18.8578,19.0613,18.8481,19.0613,6500.0
2008-10-15 11:40:00,19.62,19.62,19.46,19.46,1100.0,19.0128,19.0128,18.8578,18.8578,1100.0
2008-10-15 11:45:00,19.45,19.45,19.23,19.25,4100.0,18.8481,18.8481,18.6349,18.6543,4100.0
2008-10-15 11:50:00,19.25,19.25,19.13,19.15,2900.0,18.6543,18.6543,18.538,18.5574,2900.0
2008-10-15 11:55:00,19.15,19.3,19.15,19.16,3000.0,18.5574,18.7027,18.5574,18.5671,3000.0
2008-10-15 12:00:00,19.09,19.23,19.09,19.23,1600.0,18.4992,18.6349,18.4992,18.6349,1600.0
2008-10-15 12:05:00,19.18,19.2,19.14,19.16,900.0,18.5864,18.6058,18.5477,18.5671,900.0
2008-10-15 12:10:00,19.15,19.15,19.1,19.1,1600.0,18.5574,18.5574,18.5089,18.5089,1600.0
2008-10-15 12:15:00,19.04,19.14,19.04,19.11,2300.0,18.4508,18.5477,18.4508,18.5186,2300.0
2008-10-15 12:20:00,19.11,19.11,19.0,19.0,10800.0,18.5186,18.5186,18.412,18.412,10800.0
2008-10-15 12:25:00,19.03,19.05,19.01,19.01,2200.0,18.4411,18.4605,18.4217,18.4217,2200.0
2008-10-15 12:30:00,19.03,19.03,19.0,19.0,2300.0,18.4411,18.4411,18.412,18.412,2300.0
2008-10-15 12:35:00,19.01,19.05,19.0,19.05,2000.0,18.4217,18.4605,18.412,18.4605,2000.0
2008-10-15 12:40:00,19.07,19.1,19.01,19.01,3000.0,18.4799,18.5089,18.4217,18.4217,3000.0
2008-10-15 12:45:00,19.02,19.06,19.01,19.05,1200.0,18.4314,18.4702,18.4217,18.4605,1200.0
2008-10-15 12:50:00,19.05,19.1,19.02,19.1,1600.0,18.4605,18.5089,18.4314,18.5089,1600.0
2008-10-15 12:55:00,19.06,19.08,19.05,19.05,2600.0,18.4702,18.4895,18.4605,18.4605,2600.0
2008-10-15 13:00:00,19.07,19.07,19.01,19.05,5000.0,18.4799,18.4799,18.4217,18.4605,5000.0
2008-10-15 13:05:00,19.01,19.01,18.81,18.93,8800.0,18.4217,18.4217,18.2279,18.3442,8800.0
2008-10-15 13:10:00,18.92,18.95,18.61,18.62,8900.0,18.3345,18.3636,18.0341,18.0438,8900.0
2008-10-15 13:15:00,18.62,18.72,18.59,18.59,2700.0,18.0438,18.1407,18.0147,18.0147,2700.0
2008-10-15 13:20:00,18.61,18.71,18.47,18.47,1700.0,18.0341,18.131,17.8984,17.8984,1700.0
2008-10-15 13:25:00,18.36,18.52,18.36,18.36,1100.0,17.7918,17.9469,17.7918,17.7918,1100.0
2008-10-15 13:30:00,18.4,18.43,18.2,18.27,2700.0,17.8306,17.8597,17.6368,17.7046,2700.0
2008-10-15 13:35:00,18.31,18.32,18.11,18.19,1600.0,17.7434,17.7531,17.5496,17.6271,1600.0
2008-10-15 13:40:00,18.13,18.29,18.08,18.29,1600.0,17.5689,17.724,17.5205,17.724,1600.0
2008-10-15 13:45:00,18.19,18.25,18.15,18.25,2000.0,17.6271,17.6852,17.5883,17.6852,2000.0
2008-10-15 13:50:00,18.24,18.49,18.2,18.31,3100.0,17.6755,17.9178,17.6368,17.7434,3100.0
2008-10-15 13:55:00,18.28,18.35,18.21,18.21,2900.0,17.7143,17.7821,17.6465,17.6465,2900.0
2008-10-15 14:00:00,18.25,18.35,18.25,18.31,1700.0,17.6852,17.7821,17.6852,17.7434,1700.0
2008-10-15 14:05:00,18.3,18.39,18.28,18.39,2000.0,17.7337,17.8209,17.7143,17.8209,2000.0
2008-10-15 14:10:00,18.37,18.42,18.32,18.32,3500.0,17.8015,17.85,17.7531,17.7531,3500.0
2008-10-15 14:15:00,18.33,18.42,18.33,18.42,2800.0,17.7628,17.85,17.7628,17.85,2800.0
2008-10-15 14:20:00,18.41,18.62,18.4,18.58,2000.0,17.8403,18.0438,17.8306,18.005,2000.0
2008-10-15 14:25:00,18.62,18.76,18.61,18.69,2900.0,18.0438,18.1794,18.0341,18.1116,2900.0
2008-10-15 14:30:00,18.7,18.84,18.7,18.8,2100.0,18.1213,18.257,18.1213,18.2182,2100.0
2008-10-15 14:35:00,18.79,18.81,18.68,18.68,1900.0,18.2085,18.2279,18.1019,18.1019,1900.0
2008-10-15 14:40:00,18.64,18.92,18.64,18.92,4400.0,18.0632,18.3345,18.0632,18.3345,4400.0
2008-10-15 14:45:00,18.86,18.96,18.66,18.76,6100.0,18.2763,18.3733,18.0825,18.1794,6100.0
2008-10-15 14:50:00,18.77,18.77,18.72,18.72,1100.0,18.1891,18.1891,18.1407,18.1407,1100.0
2008-10-15 14:55:00,18.71,18.83,18.5,18.51,3100.0,18.131,18.2473,17.9275,17.9372,3100.0
2008-10-15 15:00:00,18.53,18.82,18.35,18.7,9000.0,17.9566,18.2376,17.7821,18.1213,9000.0
2008-10-15 15:05:00,18.69,19.0,18.65,18.93,5400.0,18.1116,18.412,18.0728,18.3442,5400.0
2008-10-15 15:10:00,18.88,19.0,18.76,18.76,2200.0,18.2957,18.412,18.1794,18.1794,2200.0
2008-10-15 15:15:00,18.78,18.91,18.65,18.74,2100.0,18.1988,18.3248,18.0728,18.1601,2100.0
2008-10-15 15:20:00,18.69,18.97,18.69,18.87,2600.0,18.1116,18.3829,18.1116,18.286,2600.0
2008-10-15 15:25:00,18.8,18.89,18.65,18.68,4500.0,18.2182,18.3054,18.0728,18.1019,4500.0
2008-10-15 15:30:00,18.7,18.7,18.65,18.68,11700.0,18.1213,18.1213,18.0728,18.1019,11700.0
2008-10-15 15:35:00,18.68,18.72,18.65,18.65,15000.0,18.1019,18.1407,18.0728,18.0728,15000.0
2008-10-15 15:40:00,18.65,18.8,18.64,18.65,11800.0,18.0728,18.2182,18.0632,18.0728,11800.0
2008-10-15 15:45:00,18.66,18.83,18.35,18.35,14200.0,18.0825,18.2473,17.7821,17.7821,14200.0
2008-10-15 15:50:00,18.4,18.44,18.24,18.28,24900.0,17.8306,17.8693,17.6755,17.7143,24900.0
2008-10-15 15:55:00,18.28,18.33,18.2,18.22,21300.0,17.7143,17.7628,17.6368,17.6562,21300.0
2008-10-16 09:30:00,18.56,19.44,18.2,18.29,17000.0,17.9856,18.8384,17.6368,17.724,17000.0
2008-10-16 09:35:00,18.66,18.66,17.91,18.15,10200.0,18.0825,18.0825,17.3557,17.5883,10200.0
2008-10-16 09:40:00,18.28,18.87,18.28,18.87,4100.0,17.7143,18.286,17.7143,18.286,4100.0
2008-10-16 09:45:00,18.91,19.38,18.91,19.25,6600.0,18.3248,18.7803,18.3248,18.6543,6600.0
2008-10-16 09:50:00,19.29,19.39,18.82,18.87,25300.0,18.693,18.7899,18.2376,18.286,25300.0
2008-10-16 09:55:00,18.91,19.08,18.53,18.53,6400.0,18.3248,18.4895,17.9566,17.9566,6400.0
2008-10-16 10:00:00,18.53,18.61,18.26,18.42,18000.0,17.9566,18.0341,17.6949,17.85,18000.0
2008-10-16 10:05:00,18.37,18.56,18.08,18.24,3400.0,17.8015,17.9856,17.5205,17.6755,3400.0
2008-10-16 10:10:00,18.26,18.31,17.75,17.78,9500.0,17.6949,17.7434,17.2007,17.2298,9500.0
2008-10-16 10:15:00,17.79,18.05,17.79,17.82,5200.0,17.2395,17.4914,17.2395,17.2685,5200.0
2008-10-16 10:20:00,17.91,18.07,17.75,17.83,6800.0,17.3557,17.5108,17.2007,17.2782,6800.0
2008-10-16 10:25:00,17.81,18.11,17.75,17.87,7900.0,17.2588,17.5496,17.2007,17.317,7900.0
2008-10-16 10:30:00,17.84,17.86,17.5,17.64,7100.0,17.2879,17.3073,16.9584,17.0941,7100.0
2008-10-16 10:35:00,17.59,17.61,17.11,17.27,9100.0,17.0457,17.065,16.5805,16.7356,9100.0
2008-10-16 10:40:00,17.36,17.73,17.35,17.6,4500.0,16.8228,17.1813,16.8131,17.0553,4500.0
2008-10-16 10:45:00,17.73,17.8,17.42,17.6,3600.0,17.1813,17.2492,16.8809,17.0553,3600.0
2008-10-16 10:50:00,17.51,17.52,17.3,17.5,4200.0,16.9681,16.9778,16.7646,16.9584,4200.0
2008-10-16 10:55:00,17.32,17.39,17.25,17.26,229200.0,16.784,16.8518,16.7162,16.7259,229200.0
2008-10-16 11:00:00,17.3,17.31,17.1,17.12,4200.0,16.7646,16.7743,16.5708,16.5902,4200.0
2008-10-16 11:05:00,17.1,17.18,17.02,17.03,4500.0,16.5708,16.6483,16.4933,16.503,4500.0
2008-10-16 11:10:00,17.04,17.06,16.83,16.83,9600.0,16.5127,16.5321,16.3092,16.3092,9600.0
2008-10-16 11:15:00,16.92,16.97,16.8,16.93,3400.0,16.3964,16.4448,16.2801,16.4061,3400.0
2008-10-16 11:20:00,16.95,17.22,16.86,17.1,6700.0,16.4255,16.6871,16.3382,16.5708,6700.0
2008-10-16 11:25:00,17.12,17.15,16.75,16.93,22000.0,16.5902,16.6193,16.2316,16.4061,22000.0
2008-10-16 11:30:00,16.95,16.99,16.68,16.92,16300.0,16.4255,16.4642,16.1638,16.3964,16300.0
2008-10-16 11:35:00,17.03,17.14,16.9,16.94,4000.0,16.503,16.6096,16.377,16.4158,4000.0
2008-10-16 11:40:00,16.93,17.29,16.93,17.27,5700.0,16.4061,16.7549,16.4061,16.7356,5700.0
2008-10-16 11:45:00,17.37,17.7,17.3,17.49,12000.0,16.8325,17.1522,16.7646,16.9487,12000.0
2008-10-16 11:50:00,17.41,17.41,17.32,17.4,4600.0,16.8712,16.8712,16.784,16.8615,4600.0
2008-10-16 11:55:00,17.4,17.57,17.38,17.48,4800.0,16.8615,17.0263,16.8421,16.9391,4800.0
2008-10-16 12:00:00,17.32,17.51,17.32,17.47,2600.0,16.784,16.9681,16.784,16.9294,2600.0
2008-10-16 12:05:00,17.46,17.46,17.34,17.44,3500.0,16.9197,16.9197,16.8034,16.9003,3500.0
2008-10-16 12:10:00,17.46,17.8,17.44,17.8,8700.0,16.9197,17.2492,16.9003,17.2492,8700.0
2008-10-16 12:15:00,17.8,17.94,17.72,17.72,60400.0,17.2492,17.3848,17.1716,17.1716,60400.0
2008-10-16 12:20:00,17.73,18.02,17.73,17.94,4100.0,17.1813,17.4623,17.1813,17.3848,4100.0
2008-10-16 12:25:00,17.99,18.08,17.77,17.77,1200.0,17.4333,17.5205,17.2201,17.2201,1200.0
2008-10-16 12:30:00,17.73,17.79,17.53,17.78,3800.0,17.1813,17.2395,16.9875,17.2298,3800.0
2008-10-16 12:35:00,17.76,17.79,17.69,17.73,1100.0,17.2104,17.2395,17.1426,17.1813,1100.0
2008-10-16 12:40:00,17.64,17.7,17.41,17.48,1300.0,17.0941,17.1522,16.8712,16.9391,1300.0
2008-10-16 12:45:00,17.37,17.6,17.36,17.55,1200.0,16.8325,17.0553,16.8228,17.0069,1200.0
2008-10-16 12:50:00,17.5,17.57,17.33,17.5,3000.0,16.9584,17.0263,16.7937,16.9584,3000.0
2008-10-16 12:55:00,17.51,17.58,17.4,17.54,4700.0,16.9681,17.036,16.8615,16.9972,4700.0
2008-10-16 13:00:00,17.58,17.58,17.21,17.38,4800.0,17.036,17.036,16.6774,16.8421,4800.0
2008-10-16 13:05:00,17.38,17.38,17.15,17.33,1100.0,16.8421,16.8421,16.6193,16.7937,1100.0
2008-10-16 13:10:00,17.25,17.34,17.13,17.25,2100.0,16.7162,16.8034,16.5999,16.7162,2100.0
2008-10-16 13:15:00,17.33,17.33,17.2,17.28,2200.0,16.7937,16.7937,16.6677,16.7452,2200.0
2008-10-16 13:20:00,17.37,17.4,17.29,17.37,3300.0,16.8325,16.8615,16.7549,16.8325,3300.0
2008-10-16 13:25:00,17.29,17.4,17.24,17.4,2900.0,16.7549,16.8615,16.7065,16.8615,2900.0
2008-10-16 13:30:00,17.34,17.67,17.22,17.35,5100.0,16.8034,17.1232,16.6871,16.8131,5100.0
2008-10-16 13:35:00,17.45,17.51,17.29,17.29,3400.0,16.91,16.9681,16.7549,16.7549,3400.0
2008-10-16 13:40:00,17.33,17.44,17.33,17.35,2000.0,16.7937,16.9003,16.7937,16.8131,2000.0
2008-10-16 13:45:00,17.35,17.46,17.35,17.4,2300.0,16.8131,16.9197,16.8131,16.8615,2300.0
2008-10-16 13:50:00,17.43,17.68,17.36,17.65,4500.0,16.8906,17.1329,16.8228,17.1038,4500.0
2008-10-16 13:55:00,17.66,17.97,17.44,17.44,38000.0,17.1135,17.4139,16.9003,16.9003,38000.0
2008-10-16 14:00:00,17.54,17.69,17.46,17.5,5900.0,16.9972,17.1426,16.9197,16.9584,5900.0
2008-10-16 14:05:00,17.48,17.54,17.3,17.47,2300.0,16.9391,16.9972,16.7646,16.9294,2300.0
2008-10-16 14:10:00,17.34,17.57,17.34,17.35,2800.0,16.8034,17.0263,16.8034,16.8131,2800.0
2008-10-16 14:15:00,17.49,17.6,17.4,17.49,10200.0,16.9487,17.0553,16.8615,16.9487,10200.0
2008-10-16 14:20:00,17.42,17.54,17.26,17.26,11000.0,16.8809,16.9972,16.7259,16.7259,11000.0
2008-10-16 14:25:00,17.24,17.27,17.05,17.18,10000.0,16.7065,16.7356,16.5224,16.6483,10000.0
2008-10-16 14:30:00,17.2,17.25,17.11,17.23,7700.0,16.6677,16.7162,16.5805,16.6968,7700.0
2008-10-16 14:35:00,17.18,17.38,17.11,17.35,10100.0,16.6483,16.8421,16.5805,16.8131,10100.0
2008-10-16 14:40:00,17.29,17.42,17.14,17.38,7200.0,16.7549,16.8809,16.6096,16.8421,7200.0
2008-10-16 14:45:00,17.31,17.77,17.31,17.7,7000.0,16.7743,17.2201,16.7743,17.1522,7000.0
2008-10-16 14:50:00,17.7,17.72,17.58,17.69,8400.0,17.1522,17.1716,17.036,17.1426,8400.0
2008-10-16 14:55:00,17.65,17.8,17.64,17.68,5700.0,17.1038,17.2492,17.0941,17.1329,5700.0
2008-10-16 15:00:00,17.69,17.8,17.65,17.71,6200.0,17.1426,17.2492,17.1038,17.1619,6200.0
2008-10-16 15:05:00,17.7,18.25,17.7,18.13,8600.0,17.1522,17.6852,17.1522,17.5689,8600.0
2008-10-16 15:10:00,18.16,18.4,17.9,18.38,17100.0,17.598,17.8306,17.3461,17.8112,17100.0
2008-10-16 15:15:00,18.28,18.36,18.16,18.18,4200.0,17.7143,17.7918,17.598,17.6174,4200.0
2008-10-16 15:20:00,18.22,18.32,18.17,18.17,4000.0,17.6562,17.7531,17.6077,17.6077,4000.0
2008-10-16 15:25:00,18.17,18.17,17.89,18.03,10800.0,17.6077,17.6077,17.3364,17.472,10800.0
2008-10-16 15:30:00,18.13,18.34,18.07,18.07,9800.0,17.5689,17.7724,17.5108,17.5108,9800.0
2008-10-16 15:35:00,18.1,18.56,18.1,18.53,7200.0,17.5399,17.9856,17.5399,17.9566,7200.0
2008-10-16 15:40:00,18.56,18.75,18.48,18.61,7000.0,17.9856,18.1698,17.9081,18.0341,7000.0
2008-10-16 15:45:00,18.65,18.88,18.61,18.88,12500.0,18.0728,18.2957,18.0341,18.2957,12500.0
2008-10-16 15:50:00,18.88,18.99,18.81,18.94,15100.0,18.2957,18.4023,18.2279,18.3539,15100.0
2008-10-16 15:55:00,18.91,19.0,18.89,18.99,25900.0,18.3248,18.412,18.3054,18.4023,25900.0
2008-10-17 09:30:00,18.17,19.0,17.16,18.39,45800.0,17.6077,18.412,16.629,17.8209,45800.0
2008-10-17 09:35:00,18.55,18.72,18.4,18.54,4800.0,17.9759,18.1407,17.8306,17.9663,4800.0
2008-10-17 09:40:00,18.64,18.98,18.64,18.98,5600.0,18.0632,18.3926,18.0632,18.3926,5600.0
2008-10-17 09:45:00,19.0,19.11,18.75,18.75,9600.0,18.412,18.5186,18.1698,18.1698,9600.0
2008-10-17 09:50:00,18.69,19.07,18.57,19.01,13300.0,18.1116,18.4799,17.9953,18.4217,13300.0
2008-10-17 09:55:00,18.99,19.36,18.77,19.36,5200.0,18.4023,18.7609,18.1891,18.7609,5200.0
2008-10-17 10:00:00,19.32,19.33,18.8,19.06,7700.0,18.7221,18.7318,18.2182,18.4702,7700.0
2008-10-17 10:05:00,19.11,19.13,18.86,18.96,4200.0,18.5186,18.538,18.2763,18.3733,4200.0
2008-10-17 10:10:00,18.91,18.93,18.67,18.79,6200.0,18.3248,18.3442,18.0922,18.2085,6200.0
2008-10-17 10:15:00,18.8,18.95,18.7,18.88,5000.0,18.2182,18.3636,18.1213,18.2957,5000.0
2008-10-17 10:20:00,18.92,18.92,18.74,18.74,9200.0,18.3345,18.3345,18.1601,18.1601,9200.0
2008-10-17 10:25:00,18.75,18.91,18.48,18.67,12600.0,18.1698,18.3248,17.9081,18.0922,12600.0
2008-10-17 10:30:00,18.69,18.69,18.22,18.45,17200.0,18.1116,18.1116,17.6562,17.879,17200.0
2008-10-17 10:35:00,18.42,18.47,18.21,18.23,5400.0,17.85,17.8984,17.6465,17.6658,5400.0
2008-10-17 10:40:00,18.22,18.54,18.16,18.54,8300.0,17.6562,17.9663,17.598,17.9663,8300.0
2008-10-17 10:45:00,18.55,18.72,18.39,18.72,8000.0,17.9759,18.1407,17.8209,18.1407,8000.0
2008-10-17 10:50:00,18.72,18.87,18.62,18.66,7000.0,18.1407,18.286,18.0438,18.0825,7000.0
2008-10-17 10:55:00,18.72,18.8,18.58,18.79,4000.0,18.1407,18.2182,18.005,18.2085,4000.0
2008-10-17 11:00:00,18.79,18.92,18.72,18.92,9100.0,18.2085,18.3345,18.1407,18.3345,9100.0
2008-10-17 11:05:00,18.92,19.1,18.9,18.99,8600.0,18.3345,18.5089,18.3151,18.4023,8600.0
2008-10-17 11:10:00,18.82,18.92,18.82,18.9,5300.0,18.2376,18.3345,18.2376,18.3151,5300.0
2008-10-17 11:15:00,18.91,18.91,18.74,18.82,2500.0,18.3248,18.3248,18.1601,18.2376,2500.0
2008-10-17 11:20:00,18.76,18.85,18.7,18.78,12500.0,18.1794,18.2667,18.1213,18.1988,12500.0
2008-10-17 11:25:00,18.7,18.75,18.55,18.68,6900.0,18.1213,18.1698,17.9759,18.1019,6900.0
2008-10-17 11:30:00,18.68,18.69,18.55,18.59,7000.0,18.1019,18.1116,17.9759,18.0147,7000.0
2008-10-17 11:35:00,18.59,18.59,18.42,18.51,8200.0,18.0147,18.0147,17.85,17.9372,8200.0
2008-10-17 11:40:00,18.51,18.51,18.46,18.5,4600.0,17.9372,17.9372,17.8887,17.9275,4600.0
2008-10-17 11:45:00,18.47,18.53,18.43,18.51,6000.0,17.8984,17.9566,17.8597,17.9372,6000.0
2008-10-17 11:50:00,18.54,18.59,18.49,18.52,5700.0,17.9663,18.0147,17.9178,17.9469,5700.0
2008-10-17 11:55:00,18.56,18.68,18.5,18.55,4300.0,17.9856,18.1019,17.9275,17.9759,4300.0
2008-10-17 12:00:00,18.55,18.6,18.46,18.56,8800.0,17.9759,18.0244,17.8887,17.9856,8800.0
2008-10-17 12:05:00,18.47,18.67,18.47,18.62,4400.0,17.8984,18.0922,17.8984,18.0438,4400.0
2008-10-17 12:10:00,18.68,18.68,18.44,18.48,6900.0,18.1019,18.1019,17.8693,17.9081,6900.0
2008-10-17 12:15:00,18.55,18.65,18.54,18.6,3800.0,17.9759,18.0728,17.9663,18.0244,3800.0
2008-10-17 12:20:00,18.65,18.89,18.65,18.86,4200.0,18.0728,18.3054,18.0728,18.2763,4200.0
2008-10-17 12:25:00,18.86,18.95,18.86,18.95,4100.0,18.2763,18.3636,18.2763,18.3636,4100.0
2008-10-17 12:30:00,18.91,18.97,18.91,18.94,3200.0,18.3248,18.3829,18.3248,18.3539,3200.0
2008-10-17 12:35:00,18.95,19.06,18.91,18.99,5100.0,18.3636,18.4702,18.3248,18.4023,5100.0
2008-10-17 12:40:00,18.98,19.06,18.9,18.95,7100.0,18.3926,18.4702,18.3151,18.3636,7100.0
2008-10-17 12:45:00,18.98,19.07,18.87,19.03,5100.0,18.3926,18.4799,18.286,18.4411,5100.0
2008-10-17 12:50:00,18.99,19.01,18.92,18.99,3600.0,18.4023,18.4217,18.3345,18.4023,3600.0
2008-10-17 12:55:00,19.0,19.02,18.83,18.91,11200.0,18.412,18.4314,18.2473,18.3248,11200.0
2008-10-17 13:00:00,18.91,19.07,18.8,18.88,7000.0,18.3248,18.4799,18.2182,18.2957,7000.0
2008-10-17 13:05:00,18.87,18.97,18.81,18.84,9500.0,18.286,18.3829,18.2279,18.257,9500.0
2008-10-17 13:10:00,18.86,18.9,18.8,18.86,5600.0,18.2763,18.3151,18.2182,18.2763,5600.0
2008-10-17 13:15:00,18.85,18.85,18.77,18.83,4800.0,18.2667,18.2667,18.1891,18.2473,4800.0
2008-10-17 13:20:00,18.81,18.99,18.81,18.99,3800.0,18.2279,18.4023,18.2279,18.4023,3800.0
2008-10-17 13:25:00,18.92,18.95,18.81,18.9,5600.0,18.3345,18.3636,18.2279,18.3151,5600.0
2008-10-17 13:30:00,18.9,19.07,18.89,19.0,11600.0,18.3151,18.4799,18.3054,18.412,11600.0
2008-10-17 13:35:00,19.01,19.09,18.95,19.08,8900.0,18.4217,18.4992,18.3636,18.4895,8900.0
2008-10-17 13:40:00,19.18,19.2,19.1,19.12,5700.0,18.5864,18.6058,18.5089,18.5283,5700.0
2008-10-17 13:45:00,19.13,19.21,18.98,18.99,6300.0,18.538,18.6155,18.3926,18.4023,6300.0
2008-10-17 13:50:00,19.0,19.09,18.8,18.84,17400.0,18.412,18.4992,18.2182,18.257,17400.0
2008-10-17 13:55:00,18.82,18.94,18.78,18.87,7500.0,18.2376,18.3539,18.1988,18.286,7500.0
2008-10-17 14:00:00,18.89,18.96,18.78,18.84,9800.0,18.3054,18.3733,18.1988,18.257,9800.0
2008-10-17 14:05:00,18.79,19.0,18.77,18.92,18100.0,18.2085,18.412,18.1891,18.3345,18100.0
2008-10-17 14:10:00,18.86,18.96,18.77,18.86,10400.0,18.2763,18.3733,18.1891,18.2763,10400.0
2008-10-17 14:15:00,18.77,18.87,18.7,18.79,9300.0,18.1891,18.286,18.1213,18.2085,9300.0
2008-10-17 14:20:00,18.77,18.79,18.53,18.53,9400.0,18.1891,18.2085,17.9566,17.9566,9400.0
2008-10-17 14:25:00,18.56,18.62,18.54,18.6,5000.0,17.9856,18.0438,17.9663,18.0244,5000.0
2008-10-17 14:30:00,18.62,18.71,18.26,18.48,15500.0,18.0438,18.131,17.6949,17.9081,15500.0
2008-10-17 14:35:00,18.42,18.5,18.1,18.14,7900.0,17.85,17.9275,17.5399,17.5786,7900.0
2008-10-17 14:40:00,18.12,18.29,18.01,18.19,6400.0,17.5592,17.724,17.4527,17.6271,6400.0
2008-10-17 14:45:00,18.19,18.32,18.1,18.23,4900.0,17.6271,17.7531,17.5399,17.6658,4900.0
2008-10-17 14:50:00,18.23,18.33,18.2,18.2,8300.0,17.6658,17.7628,17.6368,17.6368,8300.0
2008-10-17 14:55:00,18.23,18.37,18.11,18.25,11300.0,17.6658,17.8015,17.5496,17.6852,11300.0
2008-10-17 15:00:00,18.25,18.35,18.14,18.2,5800.0,17.6852,17.7821,17.5786,17.6368,5800.0
2008-10-17 15:05:00,18.24,18.25,18.12,18.21,5900.0,17.6755,17.6852,17.5592,17.6465,5900.0
2008-10-17 15:10:00,18.16,18.19,18.09,18.16,6200.0,17.598,17.6271,17.5302,17.598,6200.0
2008-10-17 15:15:00,18.06,18.07,17.93,17.94,3200.0,17.5011,17.5108,17.3751,17.3848,3200.0
2008-10-17 15:20:00,17.93,18.04,17.8,18.04,5700.0,17.3751,17.4817,17.2492,17.4817,5700.0
2008-10-17 15:25:00,18.01,18.13,17.95,18.08,5800.0,17.4527,17.5689,17.3945,17.5205,5800.0
2008-10-17 15:30:00,18.03,18.24,18.0,18.04,7000.0,17.472,17.6755,17.443,17.4817,7000.0
2008-10-17 15:35:00,18.01,18.11,17.83,17.93,11100.0,17.4527,17.5496,17.2782,17.3751,11100.0
2008-10-17 15:40:00,17.95,17.97,17.88,17.96,8700.0,17.3945,17.4139,17.3267,17.4042,8700.0
2008-10-17 15:45:00,17.96,17.96,17.79,17.82,15800.0,17.4042,17.4042,17.2395,17.2685,15800.0
2008-10-17 15:50:00,17.82,17.86,17.51,17.55,15200.0,17.2685,17.3073,16.9681,17.0069,15200.0
2008-10-17 15:55:00,17.54,17.64,17.26,17.6,38800.0,16.9972,17.0941,16.7259,17.0553,38800.0
2008-10-20 09:30:00,18.37,18.46,17.94,18.26,8700.0,17.8015,17.8887,17.3848,17.6949,8700.0
2008-10-20 09:35:00,18.22,18.41,17.89,18.02,5100.0,17.6562,17.8403,17.3364,17.4623,5100.0
2008-10-20 09:40:00,18.08,18.19,17.87,17.97,1600.0,17.5205,17.6271,17.317,17.4139,1600.0
2008-10-20 09:45:00,17.88,17.92,17.8,17.88,3500.0,17.3267,17.3654,17.2492,17.3267,3500.0
2008-10-20 09:50:00,17.83,18.27,17.83,18.02,5200.0,17.2782,17.7046,17.2782,17.4623,5200.0
2008-10-20 09:55:00,18.03,18.2,18.03,18.06,1900.0,17.472,17.6368,17.472,17.5011,1900.0
2008-10-20 10:00:00,18.13,18.4,18.05,18.16,8100.0,17.5689,17.8306,17.4914,17.598,8100.0
2008-10-20 10:05:00,18.15,18.38,18.15,18.25,6600.0,17.5883,17.8112,17.5883,17.6852,6600.0
2008-10-20 10:10:00,18.26,18.36,18.05,18.08,9500.0,17.6949,17.7918,17.4914,17.5205,9500.0
2008-10-20 10:15:00,18.06,18.2,18.04,18.06,3300.0,17.5011,17.6368,17.4817,17.5011,3300.0
2008-10-20 10:20:00,18.1,18.11,17.98,17.98,2600.0,17.5399,17.5496,17.4236,17.4236,2600.0
2008-10-20 10:25:00,17.94,17.95,17.8,17.8,2100.0,17.3848,17.3945,17.2492,17.2492,2100.0
2008-10-20 10:30:00,17.81,17.95,17.73,17.73,5100.0,17.2588,17.3945,17.1813,17.1813,5100.0
2008-10-20 10:35:00,17.8,17.85,17.8,17.82,3000.0,17.2492,17.2976,17.2492,17.2685,3000.0
2008-10-20 10:40:00,17.78,17.78,17.56,17.56,4300.0,17.2298,17.2298,17.0166,17.0166,4300.0
2008-10-20 10:45:00,17.73,17.73,17.57,17.61,2800.0,17.1813,17.1813,17.0263,17.065,2800.0
2008-10-20 10:50:00,17.58,17.7,17.55,17.58,2800.0,17.036,17.1522,17.0069,17.036,2800.0
2008-10-20 10:55:00,17.59,17.66,17.55,17.59,1200.0,17.0457,17.1135,17.0069,17.0457,1200.0
2008-10-20 11:00:00,17.55,17.63,17.42,17.53,11400.0,17.0069,17.0844,16.8809,16.9875,11400.0
2008-10-20 11:05:00,17.45,17.48,17.3,17.36,11500.0,16.91,16.9391,16.7646,16.8228,11500.0
2008-10-20 11:10:00,17.23,17.36,17.18,17.36,2900.0,16.6968,16.8228,16.6483,16.8228,2900.0
2008-10-20 11:15:00,17.29,17.35,17.21,17.35,2400.0,16.7549,16.8131,16.6774,16.8131,2400.0
2008-10-20 11:20:00,17.36,17.42,17.21,17.26,11300.0,16.8228,16.8809,16.6774,16.7259,11300.0
2008-10-20 11:25:00,17.26,17.39,17.22,17.38,8400.0,16.7259,16.8518,16.6871,16.8421,8400.0
2008-10-20 11:30:00,17.39,17.39,17.22,17.34,2300.0,16.8518,16.8518,16.6871,16.8034,2300.0
2008-10-20 11:35:00,17.31,17.32,17.2,17.27,14300.0,16.7743,16.784,16.6677,16.7356,14300.0
2008-10-20 11:40:00,17.31,17.49,17.23,17.37,4900.0,16.7743,16.9487,16.6968,16.8325,4900.0
2008-10-20 11:45:00,17.45,17.54,17.4,17.45,3900.0,16.91,16.9972,16.8615,16.91,3900.0
2008-10-20 11:50:00,17.5,17.59,17.45,17.52,3700.0,16.9584,17.0457,16.91,16.9778,3700.0
2008-10-20 11:55:00,17.52,17.72,17.52,17.65,2100.0,16.9778,17.1716,16.9778,17.1038,2100.0
2008-10-20 12:00:00,17.64,17.64,17.47,17.47,2400.0,17.0941,17.0941,16.9294,16.9294,2400.0
2008-10-20 12:05:00,17.55,17.76,17.55,17.71,2900.0,17.0069,17.2104,17.0069,17.1619,2900.0
2008-10-20 12:10:00,17.7,17.79,17.68,17.73,2500.0,17.1522,17.2395,17.1329,17.1813,2500.0
2008-10-20 12:15:00,17.75,17.88,17.75,17.79,4200.0,17.2007,17.3267,17.2007,17.2395,4200.0
2008-10-20 12:20:00,17.79,17.82,17.7,17.71,3900.0,17.2395,17.2685,17.1522,17.1619,3900.0
2008-10-20 12:25:00,17.71,17.72,17.56,17.69,2000.0,17.1619,17.1716,17.0166,17.1426,2000.0
2008-10-20 12:30:00,17.72,17.76,17.72,17.76,600.0,17.1716,17.2104,17.1716,17.2104,600.0
2008-10-20 12:35:00,17.76,17.76,17.63,17.73,500.0,17.2104,17.2104,17.0844,17.1813,500.0
2008-10-20 12:40:00,17.75,17.75,17.53,17.58,1300.0,17.2007,17.2007,16.9875,17.036,1300.0
2008-10-20 12:45:00,17.57,17.69,17.52,17.6,1900.0,17.0263,17.1426,16.9778,17.0553,1900.0
2008-10-20 12:50:00,17.59,17.6,17.52,17.55,1600.0,17.0457,17.0553,16.9778,17.0069,1600.0
2008-10-20 12:55:00,17.54,17.54,17.43,17.46,900.0,16.9972,16.9972,16.8906,16.9197,900.0
2008-10-20 13:00:00,17.43,17.45,17.26,17.31,5400.0,16.8906,16.91,16.7259,16.7743,5400.0
2008-10-20 13:05:00,17.31,17.34,17.28,17.32,1300.0,16.7743,16.8034,16.7452,16.784,1300.0
2008-10-20 13:10:00,17.37,17.43,17.37,17.41,700.0,16.8325,16.8906,16.8325,16.8712,700.0
2008-10-20 13:15:00,17.31,17.37,17.31,17.37,300.0,16.7743,16.8325,16.7743,16.8325,300.0
2008-10-20 13:20:00,17.39,17.43,17.31,17.36,1400.0,16.8518,16.8906,16.7743,16.8228,1400.0
2008-10-20 13:25:00,17.37,17.45,17.36,17.45,2100.0,16.8325,16.91,16.8228,16.91,2100.0
2008-10-20 13:30:00,17.46,17.59,17.46,17.52,5400.0,16.9197,17.0457,16.9197,16.9778,5400.0
2008-10-20 13:35:00,17.56,17.56,17.27,17.37,4500.0,17.0166,17.0166,16.7356,16.8325,4500.0
2008-10-20 13:40:00,17.37,17.43,17.31,17.4,3400.0,16.8325,16.8906,16.7743,16.8615,3400.0
2008-10-20 13:45:00,17.36,17.48,17.36,17.48,700.0,16.8228,16.9391,16.8228,16.9391,700.0
2008-10-20 13:50:00,17.5,17.57,17.47,17.56,4000.0,16.9584,17.0263,16.9294,17.0166,4000.0
2008-10-20 13:55:00,17.52,17.57,17.52,17.57,700.0,16.9778,17.0263,16.9778,17.0263,700.0
2008-10-20 14:00:00,17.54,17.59,17.49,17.5,2000.0,16.9972,17.0457,16.9487,16.9584,2000.0
2008-10-20 14:05:00,17.57,17.64,17.55,17.59,2200.0,17.0263,17.0941,17.0069,17.0457,2200.0
2008-10-20 14:10:00,17.58,17.64,17.55,17.56,1400.0,17.036,17.0941,17.0069,17.0166,1400.0
2008-10-20 14:15:00,17.61,17.61,17.5,17.6,2000.0,17.065,17.065,16.9584,17.0553,2000.0
2008-10-20 14:20:00,17.6,17.65,17.58,17.58,1800.0,17.0553,17.1038,17.036,17.036,1800.0
2008-10-20 14:25:00,17.5,17.65,17.5,17.65,1100.0,16.9584,17.1038,16.9584,17.1038,1100.0
2008-10-20 14:30:00,17.47,17.64,17.46,17.64,2000.0,16.9294,17.0941,16.9197,17.0941,2000.0
2008-10-20 14:35:00,17.61,17.64,17.56,17.61,2800.0,17.065,17.0941,17.0166,17.065,2800.0
2008-10-20 14:40:00,17.59,17.67,17.59,17.65,4000.0,17.0457,17.1232,17.0457,17.1038,4000.0
2008-10-20 14:45:00,17.62,17.62,17.52,17.52,1600.0,17.0747,17.0747,16.9778,16.9778,1600.0
2008-10-20 14:50:00,17.51,17.51,17.41,17.41,4700.0,16.9681,16.9681,16.8712,16.8712,4700.0
2008-10-20 14:55:00,17.46,17.55,17.46,17.55,2400.0,16.9197,17.0069,16.9197,17.0069,2400.0
2008-10-20 15:00:00,17.58,17.65,17.56,17.62,3700.0,17.036,17.1038,17.0166,17.0747,3700.0
2008-10-20 15:05:00,17.61,17.64,17.55,17.59,5500.0,17.065,17.0941,17.0069,17.0457,5500.0
2008-10-20 15:10:00,17.6,17.65,17.59,17.61,5900.0,17.0553,17.1038,17.0457,17.065,5900.0
2008-10-20 15:15:00,17.6,17.63,17.46,17.61,3800.0,17.0553,17.0844,16.9197,17.065,3800.0
2008-10-20 15:20:00,17.64,17.66,17.59,17.64,2800.0,17.0941,17.1135,17.0457,17.0941,2800.0
2008-10-20 15:25:00,17.58,17.6,17.53,17.6,2700.0,17.036,17.0553,16.9875,17.0553,2700.0
2008-10-20 15:30:00,17.59,17.76,17.54,17.72,5700.0,17.0457,17.2104,16.9972,17.1716,5700.0
2008-10-20 15:35:00,17.74,17.89,17.74,17.81,7800.0,17.191,17.3364,17.191,17.2588,7800.0
2008-10-20 15:40:00,17.78,17.99,17.61,17.77,7600.0,17.2298,17.4333,17.065,17.2201,7600.0
2008-10-20 15:45:00,17.76,17.78,17.64,17.71,9200.0,17.2104,17.2298,17.0941,17.1619,9200.0
2008-10-20 15:50:00,17.77,17.97,17.77,17.96,7200.0,17.2201,17.4139,17.2201,17.4042,7200.0
2008-10-20 15:55:00,17.94,18.18,17.84,18.15,16800.0,17.3848,17.6174,17.2879,17.5883,16800.0
2008-10-21 09:30:00,17.76,18.19,17.76,18.05,5000.0,17.2104,17.6271,17.2104,17.4914,5000.0
2008-10-21 09:35:00,18.02,18.75,17.99,18.75,18200.0,17.4623,18.1698,17.4333,18.1698,18200.0
2008-10-21 09:40:00,18.76,18.8,17.98,18.17,19100.0,18.1794,18.2182,17.4236,17.6077,19100.0
2008-10-21 09:45:00,18.17,18.18,18.13,18.17,2300.0,17.6077,17.6174,17.5689,17.6077,2300.0
2008-10-21 09:50:00,18.13,18.16,18.0,18.16,6700.0,17.5689,17.598,17.443,17.598,6700.0
2008-10-21 09:55:00,18.17,18.2,18.09,18.1,4800.0,17.6077,17.6368,17.5302,17.5399,4800.0
2008-10-21 10:00:00,18.11,18.37,18.07,18.37,9200.0,17.5496,17.8015,17.5108,17.8015,9200.0
2008-10-21 10:05:00,18.38,18.55,18.33,18.5,10500.0,17.8112,17.9759,17.7628,17.9275,10500.0
2008-10-21 10:10:00,18.51,18.51,18.42,18.42,4500.0,17.9372,17.9372,17.85,17.85,4500.0
2008-10-21 10:15:00,18.45,18.51,18.28,18.31,3000.0,17.879,17.9372,17.7143,17.7434,3000.0
2008-10-21 10:20:00,18.29,18.38,18.28,18.38,2000.0,17.724,17.8112,17.7143,17.8112,2000.0
2008-10-21 10:25:00,18.35,18.35,18.16,18.21,4500.0,17.7821,17.7821,17.598,17.6465,4500.0
2008-10-21 10:30:00,18.21,18.21,18.05,18.06,2000.0,17.6465,17.6465,17.4914,17.5011,2000.0
2008-10-21 10:35:00,18.1,18.13,18.05,18.08,8500.0,17.5399,17.5689,17.4914,17.5205,8500.0
2008-10-21 10:40:00,18.09,18.1,17.96,17.96,3300.0,17.5302,17.5399,17.4042,17.4042,3300.0
2008-10-21 10:45:00,17.92,17.92,17.87,17.87,2200.0,17.3654,17.3654,17.317,17.317,2200.0
2008-10-21 10:50:00,17.92,17.95,17.73,17.78,8500.0,17.3654,17.3945,17.1813,17.2298,8500.0
2008-10-21 10:55:00,17.75,17.79,17.51,17.68,10800.0,17.2007,17.2395,16.9681,17.1329,10800.0
2008-10-21 11:00:00,17.69,17.76,17.66,17.76,1100.0,17.1426,17.2104,17.1135,17.2104,1100.0
2008-10-21 11:05:00,17.83,17.86,17.77,17.84,1200.0,17.2782,17.3073,17.2201,17.2879,1200.0
2008-10-21 11:10:00,17.86,17.86,17.75,17.81,1100.0,17.3073,17.3073,17.2007,17.2588,1100.0
2008-10-21 11:15:00,17.83,17.91,17.75,17.79,8600.0,17.2782,17.3557,17.2007,17.2395,8600.0
2008-10-21 11:20:00,17.75,17.86,17.7,17.77,10800.0,17.2007,17.3073,17.1522,17.2201,10800.0
2008-10-21 11:25:00,17.75,17.8,17.7,17.7,3600.0,17.2007,17.2492,17.1522,17.1522,3600.0
2008-10-21 11:30:00,17.72,17.72,17.61,17.61,1700.0,17.1716,17.1716,17.065,17.065,1700.0
2008-10-21 11:35:00,17.59,17.59,17.47,17.51,2500.0,17.0457,17.0457,16.9294,16.9681,2500.0
2008-10-21 11:40:00,17.46,17.5,17.3,17.3,4200.0,16.9197,16.9584,16.7646,16.7646,4200.0
2008-10-21 11:45:00,17.26,17.34,17.26,17.28,2300.0,16.7259,16.8034,16.7259,16.7452,2300.0
2008-10-21 11:50:00,17.31,17.31,17.2,17.2,3400.0,16.7743,16.7743,16.6677,16.6677,3400.0
2008-10-21 11:55:00,17.23,17.24,17.01,17.08,4200.0,16.6968,16.7065,16.4836,16.5514,4200.0
2008-10-21 12:00:00,17.08,17.2,17.0,17.08,4200.0,16.5514,16.6677,16.4739,16.5514,4200.0
2008-10-21 12:05:00,17.13,17.13,17.01,17.05,3200.0,16.5999,16.5999,16.4836,16.5224,3200.0
2008-10-21 12:10:00,17.05,17.13,17.04,17.04,3700.0,16.5224,16.5999,16.5127,16.5127,3700.0
2008-10-21 12:15:00,17.01,17.09,17.01,17.07,2000.0,16.4836,16.5611,16.4836,16.5417,2000.0
2008-10-21 12:20:00,17.07,17.17,17.04,17.17,4600.0,16.5417,16.6386,16.5127,16.6386,4600.0
2008-10-21 12:25:00,17.12,17.12,17.04,17.04,1300.0,16.5902,16.5902,16.5127,16.5127,1300.0
2008-10-21 12:30:00,17.06,17.13,17.04,17.07,1200.0,16.5321,16.5999,16.5127,16.5417,1200.0
2008-10-21 12:35:00,17.1,17.12,17.06,17.12,900.0,16.5708,16.5902,16.5321,16.5902,900.0
2008-10-21 12:40:00,17.07,17.09,17.0,17.02,9800.0,16.5417,16.5611,16.4739,16.4933,9800.0
2008-10-21 12:45:00,17.0,17.0,16.74,16.74,9000.0,16.4739,16.4739,16.222,16.222,9000.0
2008-10-21 12:50:00,16.74,16.79,16.71,16.78,7700.0,16.222,16.2704,16.1929,16.2607,7700.0
2008-10-21 12:55:00,16.78,16.85,16.68,16.68,4600.0,16.2607,16.3286,16.1638,16.1638,4600.0
2008-10-21 13:00:00,16.68,16.71,16.44,16.56,23400.0,16.1638,16.1929,15.9312,16.0475,23400.0
2008-10-21 13:05:00,16.51,16.53,16.42,16.43,8800.0,15.9991,16.0185,15.9119,15.9215,8800.0
2008-10-21 13:10:00,16.42,16.42,16.33,16.39,9600.0,15.9119,15.9119,15.8246,15.8828,9600.0
2008-10-21 13:15:00,16.4,16.42,16.38,16.4,6100.0,15.8925,15.9119,15.8731,15.8925,6100.0
2008-10-21 13:20:00,16.37,16.48,16.36,16.36,18100.0,15.8634,15.97,15.8537,15.8537,18100.0
2008-10-21 13:25:00,16.37,16.41,16.34,16.39,5200.0,15.8634,15.9022,15.8343,15.8828,5200.0
2008-10-21 13:30:00,16.37,16.4,16.33,16.38,6100.0,15.8634,15.8925,15.8246,15.8731,6100.0
2008-10-21 13:35:00,16.4,16.6,16.37,16.54,6500.0,15.8925,16.0863,15.8634,16.0281,6500.0
2008-10-21 13:40:00,16.54,16.55,16.47,16.48,4100.0,16.0281,16.0378,15.9603,15.97,4100.0
2008-10-21 13:45:00,16.48,16.5,16.47,16.5,2400.0,15.97,15.9894,15.9603,15.9894,2400.0
2008-10-21 13:50:00,16.54,16.55,16.4,16.47,9200.0,16.0281,16.0378,15.8925,15.9603,9200.0
2008-10-21 13:55:00,16.45,16.5,16.44,16.5,1900.0,15.9409,15.9894,15.9312,15.9894,1900.0
2008-10-21 14:00:00,16.53,16.54,16.46,16.47,8200.0,16.0185,16.0281,15.9506,15.9603,8200.0
2008-10-21 14:05:00,16.5,16.5,16.45,16.47,1800.0,15.9894,15.9894,15.9409,15.9603,1800.0
2008-10-21 14:10:00,16.45,16.5,16.42,16.42,4100.0,15.9409,15.9894,15.9119,15.9119,4100.0
2008-10-21 14:15:00,16.4,16.55,16.4,16.54,12000.0,15.8925,16.0378,15.8925,16.0281,12000.0
2008-10-21 14:20:00,16.53,16.54,16.44,16.45,14900.0,16.0185,16.0281,15.9312,15.9409,14900.0
2008-10-21 14:25:00,16.44,16.5,16.42,16.44,8800.0,15.9312,15.9894,15.9119,15.9312,8800.0
2008-10-21 14:30:00,16.49,16.52,16.46,16.46,6600.0,15.9797,16.0088,15.9506,15.9506,6600.0
2008-10-21 14:35:00,16.49,16.5,16.49,16.5,1600.0,15.9797,15.9894,15.9797,15.9894,1600.0
2008-10-21 14:40:00,16.5,16.65,16.49,16.6,79600.0,15.9894,16.1347,15.9797,16.0863,79600.0
2008-10-21 14:45:00,16.61,16.72,16.54,16.54,14000.0,16.096,16.2026,16.0281,16.0281,14000.0
2008-10-21 14:50:00,16.58,16.62,16.5,16.55,29600.0,16.0669,16.1057,15.9894,16.0378,29600.0
2008-10-21 14:55:00,16.53,16.63,16.47,16.52,12500.0,16.0185,16.1154,15.9603,16.0088,12500.0
2008-10-21 15:00:00,16.5,16.61,16.4,16.59,17900.0,15.9894,16.096,15.8925,16.0766,17900.0
2008-10-21 15:05:00,16.6,16.6,16.41,16.47,11100.0,16.0863,16.0863,15.9022,15.9603,11100.0
2008-10-21 15:10:00,16.46,16.51,16.46,16.51,2400.0,15.9506,15.9991,15.9506,15.9991,2400.0
2008-10-21 15:15:00,16.52,16.52,16.41,16.42,13600.0,16.0088,16.0088,15.9022,15.9119,13600.0
2008-10-21 15:20:00,16.41,16.46,16.37,16.46,7900.0,15.9022,15.9506,15.8634,15.9506,7900.0
2008-10-21 15:25:00,16.42,16.5,16.38,16.42,4800.0,15.9119,15.9894,15.8731,15.9119,4800.0
2008-10-21 15:30:00,16.38,16.41,16.16,16.19,13100.0,15.8731,15.9022,15.6599,15.689,13100.0
2008-10-21 15:35:00,16.26,16.34,16.16,16.23,8700.0,15.7568,15.8343,15.6599,15.7277,8700.0
2008-10-21 15:40:00,16.24,16.31,16.21,16.23,6700.0,15.7374,15.8053,15.7084,15.7277,6700.0
2008-10-21 15:45:00,16.22,16.28,16.17,16.22,19900.0,15.718,15.7762,15.6696,15.718,19900.0
2008-10-21 15:50:00,16.23,16.31,16.07,16.07,28100.0,15.7277,15.8053,15.5727,15.5727,28100.0
2008-10-21 15:55:00,16.07,16.17,15.95,16.04,43600.0,15.5727,15.6696,15.4564,15.5436,43600.0
2008-10-22 09:30:00,15.81,16.05,15.0,15.23,23300.0,15.3207,15.5533,14.5358,14.7587,23300.0
2008-10-22 09:35:00,15.31,15.59,15.31,15.5,6400.0,14.8362,15.1075,14.8362,15.0203,6400.0
2008-10-22 09:40:00,15.47,16.28,15.47,15.9,24500.0,14.9913,15.7762,14.9913,15.408,24500.0
2008-10-22 09:45:00,15.89,15.93,15.71,15.92,5200.0,15.3983,15.437,15.2238,15.4273,5200.0
2008-10-22 09:50:00,15.89,15.99,15.71,15.73,17500.0,15.3983,15.4952,15.2238,15.2432,17500.0
2008-10-22 09:55:00,15.84,16.19,15.84,16.05,6300.0,15.3498,15.689,15.3498,15.5533,6300.0
2008-10-22 10:00:00,16.03,16.05,15.67,15.76,9300.0,15.5339,15.5533,15.1851,15.2723,9300.0
2008-10-22 10:05:00,15.77,15.88,15.71,15.8,9900.0,15.282,15.3886,15.2238,15.311,9900.0
2008-10-22 10:10:00,15.8,15.89,15.75,15.76,10400.0,15.311,15.3983,15.2626,15.2723,10400.0
2008-10-22 10:15:00,15.8,15.87,15.43,15.52,11000.0,15.311,15.3789,14.9525,15.0397,11000.0
2008-10-22 10:20:00,15.52,15.8,15.52,15.72,11900.0,15.0397,15.311,15.0397,15.2335,11900.0
2008-10-22 10:25:00,15.64,15.8,15.64,15.7,6100.0,15.156,15.311,15.156,15.2141,6100.0
2008-10-22 10:30:00,15.7,15.77,15.6,15.6,9400.0,15.2141,15.282,15.1172,15.1172,9400.0
2008-10-22 10:35:00,15.6,15.65,15.5,15.61,12000.0,15.1172,15.1657,15.0203,15.1269,12000.0
2008-10-22 10:40:00,15.64,15.74,15.53,15.67,5700.0,15.156,15.2529,15.0494,15.1851,5700.0
2008-10-22 10:45:00,15.6,15.63,15.55,15.63,2300.0,15.1172,15.1463,15.0688,15.1463,2300.0
2008-10-22 10:50:00,15.56,15.82,15.56,15.74,5600.0,15.0785,15.3304,15.0785,15.2529,5600.0
2008-10-22 10:55:00,15.74,15.78,15.57,15.65,6600.0,15.2529,15.2917,15.0882,15.1657,6600.0
2008-10-22 11:00:00,15.6,15.7,15.44,15.65,11600.0,15.1172,15.2141,14.9622,15.1657,11600.0
2008-10-22 11:05:00,15.65,15.74,15.61,15.66,9500.0,15.1657,15.2529,15.1269,15.1754,9500.0
2008-10-22 11:10:00,15.73,15.73,15.6,15.6,11700.0,15.2432,15.2432,15.1172,15.1172,11700.0
2008-10-22 11:15:00,15.61,15.61,15.32,15.34,11200.0,15.1269,15.1269,14.8459,14.8653,11200.0
2008-10-22 11:20:00,15.35,15.51,15.35,15.51,12200.0,14.875,15.03,14.875,15.03,12200.0
2008-10-22 11:25:00,15.49,15.49,15.36,15.42,12500.0,15.0106,15.0106,14.8847,14.9428,12500.0
2008-10-22 11:30:00,15.42,15.46,15.38,15.42,6100.0,14.9428,14.9816,14.904,14.9428,6100.0
2008-10-22 11:35:00,15.42,15.45,15.36,15.43,7800.0,14.9428,14.9719,14.8847,14.9525,7800.0
2008-10-22 11:40:00,15.44,15.48,15.26,15.26,19500.0,14.9622,15.0009,14.7878,14.7878,19500.0
2008-10-22 11:45:00,15.34,15.34,15.2,15.2,20900.0,14.8653,14.8653,14.7296,14.7296,20900.0
2008-10-22 11:50:00,15.22,15.22,15.16,15.17,19600.0,14.749,14.749,14.6909,14.7005,19600.0
2008-10-22 11:55:00,15.15,15.2,15.15,15.17,11100.0,14.6812,14.7296,14.6812,14.7005,11100.0
2008-10-22 12:00:00,15.18,15.19,15.14,15.17,8200.0,14.7102,14.7199,14.6715,14.7005,8200.0
2008-10-22 12:05:00,15.12,15.14,15.1,15.1,4200.0,14.6521,14.6715,14.6327,14.6327,4200.0
2008-10-22 12:10:00,15.09,15.09,15.01,15.04,5000.0,14.623,14.623,14.5455,14.5746,5000.0
2008-10-22 12:15:00,15.03,15.09,15.03,15.05,4400.0,14.5649,14.623,14.5649,14.5843,4400.0
2008-10-22 12:20:00,15.05,15.17,15.05,15.14,12700.0,14.5843,14.7005,14.5843,14.6715,12700.0
2008-10-22 12:25:00,15.16,15.21,15.11,15.17,6000.0,14.6909,14.7393,14.6424,14.7005,6000.0
2008-10-22 12:30:00,15.18,15.18,15.15,15.16,4200.0,14.7102,14.7102,14.6812,14.6909,4200.0
2008-10-22 12:35:00,15.16,15.2,15.15,15.16,9300.0,14.6909,14.7296,14.6812,14.6909,9300.0
2008-10-22 12:40:00,15.16,15.17,15.08,15.12,3300.0,14.6909,14.7005,14.6133,14.6521,3300.0
2008-10-22 12:45:00,15.1,15.13,15.05,15.1,9400.0,14.6327,14.6618,14.5843,14.6327,9400.0
2008-10-22 12:50:00,15.11,15.12,15.09,15.12,4000.0,14.6424,14.6521,14.623,14.6521,4000.0
2008-10-22 12:55:00,15.12,15.12,15.07,15.08,2800.0,14.6521,14.6521,14.6036,14.6133,2800.0
2008-10-22 13:00:00,15.07,15.07,14.8,14.82,32300.0,14.6036,14.6036,14.342,14.3614,32300.0
2008-10-22 13:05:00,14.82,14.84,14.68,14.73,8500.0,14.3614,14.3808,14.2257,14.2742,8500.0
2008-10-22 13:10:00,14.74,14.74,14.53,14.56,11200.0,14.2838,14.2838,14.0803,14.1094,11200.0
2008-10-22 13:15:00,14.56,14.56,14.31,14.5,27000.0,14.1094,14.1094,13.8672,14.0513,27000.0
2008-10-22 13:20:00,14.46,14.48,14.4,14.44,12200.0,14.0125,14.0319,13.9544,13.9931,12200.0
2008-10-22 13:25:00,14.36,14.39,14.3,14.38,11800.0,13.9156,13.9447,13.8575,13.935,11800.0
2008-10-22 13:30:00,14.35,14.54,14.31,14.44,17500.0,13.9059,14.09,13.8672,13.9931,17500.0
2008-10-22 13:35:00,14.44,14.67,14.41,14.63,7500.0,13.9931,14.216,13.9641,14.1773,7500.0
2008-10-22 13:40:00,14.61,14.61,14.43,14.43,6900.0,14.1579,14.1579,13.9834,13.9834,6900.0
2008-10-22 13:45:00,14.44,14.54,14.44,14.53,10400.0,13.9931,14.09,13.9931,14.0803,10400.0
2008-10-22 13:50:00,14.53,14.64,14.46,14.59,10900.0,14.0803,14.1869,14.0125,14.1385,10900.0
2008-10-22 13:55:00,14.64,14.72,14.58,14.62,7500.0,14.1869,14.2645,14.1288,14.1676,7500.0
2008-10-22 14:00:00,14.61,14.67,14.54,14.62,8400.0,14.1579,14.216,14.09,14.1676,8400.0
2008-10-22 14:05:00,14.65,14.71,14.61,14.62,8400.0,14.1966,14.2548,14.1579,14.1676,8400.0
2008-10-22 14:10:00,14.63,14.63,14.58,14.61,6500.0,14.1773,14.1773,14.1288,14.1579,6500.0
2008-10-22 14:15:00,14.62,14.73,14.6,14.73,24300.0,14.1676,14.2742,14.1482,14.2742,24300.0
2008-10-22 14:20:00,14.73,14.76,14.7,14.76,5900.0,14.2742,14.3032,14.2451,14.3032,5900.0
2008-10-22 14:25:00,14.73,14.75,14.61,14.65,6000.0,14.2742,14.2935,14.1579,14.1966,6000.0
2008-10-22 14:30:00,14.66,14.66,14.56,14.6,3500.0,14.2063,14.2063,14.1094,14.1482,3500.0
2008-10-22 14:35:00,14.65,14.71,14.54,14.54,26500.0,14.1966,14.2548,14.09,14.09,26500.0
2008-10-22 14:40:00,14.55,14.56,14.47,14.54,21600.0,14.0997,14.1094,14.0222,14.09,21600.0
2008-10-22 14:45:00,14.53,14.64,14.5,14.63,8400.0,14.0803,14.1869,14.0513,14.1773,8400.0
2008-10-22 14:50:00,14.63,14.66,14.62,14.64,3800.0,14.1773,14.2063,14.1676,14.1869,3800.0
2008-10-22 14:55:00,14.64,14.64,14.54,14.57,11600.0,14.1869,14.1869,14.09,14.1191,11600.0
2008-10-22 15:00:00,14.58,14.71,14.56,14.71,9600.0,14.1288,14.2548,14.1094,14.2548,9600.0
2008-10-22 15:05:00,14.69,14.69,14.57,14.64,5300.0,14.2354,14.2354,14.1191,14.1869,5300.0
2008-10-22 15:10:00,14.63,14.77,14.49,14.52,36900.0,14.1773,14.3129,14.0416,14.0707,36900.0
2008-10-22 15:15:00,14.54,14.66,14.47,14.51,10300.0,14.09,14.2063,14.0222,14.061,10300.0
2008-10-22 15:20:00,14.51,14.58,14.4,14.4,7600.0,14.061,14.1288,13.9544,13.9544,7600.0
2008-10-22 15:25:00,14.44,14.52,14.4,14.43,10900.0,13.9931,14.0707,13.9544,13.9834,10900.0
2008-10-22 15:30:00,14.43,14.56,14.43,14.51,32800.0,13.9834,14.1094,13.9834,14.061,32800.0
2008-10-22 15:35:00,14.51,14.55,14.36,14.36,33500.0,14.061,14.0997,13.9156,13.9156,33500.0
2008-10-22 15:40:00,14.34,14.35,14.15,14.15,28300.0,13.8962,13.9059,13.7121,13.7121,28300.0
2008-10-22 15:45:00,14.14,14.39,14.13,14.39,41800.0,13.7024,13.9447,13.6927,13.9447,41800.0
2008-10-22 15:50:00,14.34,14.47,14.22,14.35,34700.0,13.8962,14.0222,13.7799,13.9059,34700.0
2008-10-22 15:55:00,14.26,14.42,14.15,14.21,44300.0,13.8187,13.9738,13.7121,13.7703,44300.0
2008-10-23 09:30:00,14.33,14.37,14.06,14.14,11100.0,13.8865,13.9253,13.6249,13.7024,11100.0
2008-10-23 09:35:00,14.16,14.18,13.73,13.83,19700.0,13.7218,13.7412,13.3051,13.402,19700.0
2008-10-23 09:40:00,13.82,13.9,13.12,13.4,26600.0,13.3923,13.4698,12.714,12.9853,26600.0
2008-10-23 09:45:00,13.39,13.46,13.24,13.3,10500.0,12.9756,13.0435,12.8303,12.8884,10500.0
2008-10-23 09:50:00,13.32,13.52,13.28,13.51,6400.0,12.9078,13.1016,12.869,13.0919,6400.0
2008-10-23 09:55:00,13.53,13.57,13.35,13.36,4500.0,13.1113,13.1501,12.9369,12.9466,4500.0
2008-10-23 10:00:00,13.35,13.64,13.3,13.47,11700.0,12.9369,13.2179,12.8884,13.0532,11700.0
2008-10-23 10:05:00,13.53,13.53,13.33,13.5,4100.0,13.1113,13.1113,12.9175,13.0822,4100.0
2008-10-23 10:10:00,13.54,13.64,13.46,13.55,12400.0,13.121,13.2179,13.0435,13.1307,12400.0
2008-10-23 10:15:00,13.52,13.56,13.46,13.51,14400.0,13.1016,13.1404,13.0435,13.0919,14400.0
2008-10-23 10:20:00,13.57,13.65,13.53,13.54,4800.0,13.1501,13.2276,13.1113,13.121,4800.0
2008-10-23 10:25:00,13.53,13.59,13.46,13.55,3800.0,13.1113,13.1694,13.0435,13.1307,3800.0
2008-10-23 10:30:00,13.54,13.68,13.54,13.64,6400.0,13.121,13.2567,13.121,13.2179,6400.0
2008-10-23 10:35:00,13.6,13.79,13.58,13.78,9000.0,13.1791,13.3632,13.1597,13.3536,9000.0
2008-10-23 10:40:00,13.78,13.86,13.76,13.85,8200.0,13.3536,13.4311,13.3342,13.4214,8200.0
2008-10-23 10:45:00,13.81,13.9,13.75,13.76,6400.0,13.3826,13.4698,13.3245,13.3342,6400.0
2008-10-23 10:50:00,13.81,13.89,13.77,13.87,45300.0,13.3826,13.4602,13.3439,13.4408,45300.0
2008-10-23 10:55:00,13.85,13.91,13.78,13.85,5500.0,13.4214,13.4795,13.3536,13.4214,5500.0
2008-10-23 11:00:00,13.9,13.99,13.65,13.65,4900.0,13.4698,13.5571,13.2276,13.2276,4900.0
2008-10-23 11:05:00,13.67,13.75,13.65,13.71,2500.0,13.247,13.3245,13.2276,13.2857,2500.0
2008-10-23 11:10:00,13.66,13.89,13.66,13.84,7200.0,13.2373,13.4602,13.2373,13.4117,7200.0
2008-10-23 11:15:00,13.87,13.87,13.75,13.76,5500.0,13.4408,13.4408,13.3245,13.3342,5500.0
2008-10-23 11:20:00,13.77,13.79,13.65,13.65,5700.0,13.3439,13.3632,13.2276,13.2276,5700.0
2008-10-23 11:25:00,13.66,13.68,13.57,13.61,4100.0,13.2373,13.2567,13.1501,13.1888,4100.0
2008-10-23 11:30:00,13.61,13.7,13.61,13.63,27200.0,13.1888,13.276,13.1888,13.2082,27200.0
2008-10-23 11:35:00,13.62,13.7,13.51,13.53,14000.0,13.1985,13.276,13.0919,13.1113,14000.0
2008-10-23 11:40:00,13.52,13.52,13.42,13.42,4800.0,13.1016,13.1016,13.0047,13.0047,4800.0
2008-10-23 11:45:00,13.44,13.46,13.36,13.38,4100.0,13.0241,13.0435,12.9466,12.9659,4100.0
2008-10-23 11:50:00,13.4,13.48,13.39,13.44,4500.0,12.9853,13.0628,12.9756,13.0241,4500.0
2008-10-23 11:55:00,13.45,13.53,13.44,13.52,10200.0,13.0338,13.1113,13.0241,13.1016,10200.0
2008-10-23 12:00:00,13.5,13.5,13.39,13.47,19500.0,13.0822,13.0822,12.9756,13.0532,19500.0
2008-10-23 12:05:00,13.41,13.53,13.41,13.53,4300.0,12.995,13.1113,12.995,13.1113,4300.0
2008-10-23 12:10:00,13.51,13.55,13.42,13.42,2300.0,13.0919,13.1307,13.0047,13.0047,2300.0
2008-10-23 12:15:00,13.46,13.5,13.32,13.32,4300.0,13.0435,13.0822,12.9078,12.9078,4300.0
2008-10-23 12:20:00,13.31,13.37,13.3,13.3,3900.0,12.8981,12.9562,12.8884,12.8884,3900.0
2008-10-23 12:25:00,13.3,13.3,13.0,13.08,7900.0,12.8884,12.8884,12.5977,12.6752,7900.0
2008-10-23 12:30:00,13.08,13.13,13.04,13.11,6800.0,12.6752,12.7237,12.6365,12.7043,6800.0
2008-10-23 12:35:00,13.08,13.1,12.95,12.98,9100.0,12.6752,12.6946,12.5492,12.5783,9100.0
2008-10-23 12:40:00,12.98,13.05,12.88,12.99,9700.0,12.5783,12.6461,12.4814,12.588,9700.0
2008-10-23 12:45:00,12.97,13.0,12.86,12.9,9200.0,12.5686,12.5977,12.462,12.5008,9200.0
2008-10-23 12:50:00,12.9,12.96,12.87,12.89,4700.0,12.5008,12.5589,12.4717,12.4911,4700.0
2008-10-23 12:55:00,12.87,12.92,12.76,12.76,10800.0,12.4717,12.5202,12.3651,12.3651,10800.0
2008-10-23 13:00:00,12.77,12.79,12.67,12.71,11300.0,12.3748,12.3942,12.2779,12.3167,11300.0
2008-10-23 13:05:00,12.7,12.8,12.62,12.7,5600.0,12.307,12.4039,12.2295,12.307,5600.0
2008-10-23 13:10:00,12.68,12.76,12.65,12.72,3100.0,12.2876,12.3651,12.2585,12.3264,3100.0
2008-10-23 13:15:00,12.74,12.74,12.71,12.73,4600.0,12.3457,12.3457,12.3167,12.3361,4600.0
2008-10-23 13:20:00,12.73,12.73,12.68,12.7,6800.0,12.3361,12.3361,12.2876,12.307,6800.0
2008-10-23 13:25:00,12.7,12.71,12.64,12.64,9700.0,12.307,12.3167,12.2488,12.2488,9700.0
2008-10-23 13:30:00,12.64,12.69,12.61,12.62,5700.0,12.2488,12.2973,12.2198,12.2295,5700.0
2008-10-23 13:35:00,12.61,12.63,12.56,12.58,8100.0,12.2198,12.2391,12.1713,12.1907,8100.0
2008-10-23 13:40:00,12.55,12.59,12.5,12.51,14200.0,12.1616,12.2004,12.1132,12.1229,14200.0
2008-10-23 13:45:00,12.53,12.57,12.5,12.5,26000.0,12.1422,12.181,12.1132,12.1132,26000.0
2008-10-23 13:50:00,12.5,12.52,12.34,12.38,42200.0,12.1132,12.1325,11.9581,11.9969,42200.0
2008-10-23 13:55:00,12.41,12.41,12.34,12.34,4400.0,12.026,12.026,11.9581,11.9581,4400.0
2008-10-23 14:00:00,12.34,12.34,12.2,12.2,15500.0,11.9581,11.9581,11.8225,11.8225,15500.0
2008-10-23 14:05:00,12.25,12.29,12.18,12.25,20100.0,11.8709,11.9097,11.8031,11.8709,20100.0
2008-10-23 14:10:00,12.2,12.2,12.08,12.14,11800.0,11.8225,11.8225,11.7062,11.7643,11800.0
2008-10-23 14:15:00,12.12,12.12,12.03,12.06,10300.0,11.7449,11.7449,11.6577,11.6868,10300.0
2008-10-23 14:20:00,12.04,12.07,11.88,11.88,20300.0,11.6674,11.6965,11.5124,11.5124,20300.0
2008-10-23 14:25:00,11.89,12.02,11.84,12.0,9600.0,11.522,11.648,11.4736,11.6286,9600.0
2008-10-23 14:30:00,12.0,12.04,11.99,12.0,15400.0,11.6286,11.6674,11.619,11.6286,15400.0
2008-10-23 14:35:00,12.02,12.29,12.02,12.23,19700.0,11.648,11.9097,11.648,11.8515,19700.0
2008-10-23 14:40:00,12.23,12.24,12.08,12.12,16600.0,11.8515,11.8612,11.7062,11.7449,16600.0
2008-10-23 14:45:00,12.15,12.29,12.0,12.05,13900.0,11.774,11.9097,11.6286,11.6771,13900.0
2008-10-23 14:50:00,12.01,12.01,11.95,11.95,29000.0,11.6383,11.6383,11.5802,11.5802,29000.0
2008-10-23 14:55:00,11.95,12.01,11.81,11.98,17700.0,11.5802,11.6383,11.4445,11.6093,17700.0
2008-10-23 15:00:00,11.97,12.07,11.95,12.02,26800.0,11.5996,11.6965,11.5802,11.648,26800.0
2008-10-23 15:05:00,12.01,12.17,11.95,12.17,30400.0,11.6383,11.7934,11.5802,11.7934,30400.0
2008-10-23 15:10:00,12.17,12.64,12.14,12.58,35300.0,11.7934,12.2488,11.7643,12.1907,35300.0
2008-10-23 15:15:00,12.57,12.58,12.14,12.15,19200.0,12.181,12.1907,11.7643,11.774,19200.0
2008-10-23 15:20:00,12.17,12.34,12.05,12.22,26600.0,11.7934,11.9581,11.6771,11.8418,26600.0
2008-10-23 15:25:00,12.18,12.35,12.18,12.25,14300.0,11.8031,11.9678,11.8031,11.8709,14300.0
2008-10-23 15:30:00,12.22,12.24,12.04,12.18,14200.0,11.8418,11.8612,11.6674,11.8031,14200.0
2008-10-23 15:35:00,12.19,12.32,12.19,12.26,16500.0,11.8128,11.9387,11.8128,11.8806,16500.0
2008-10-23 15:40:00,12.25,12.49,12.25,12.49,16100.0,11.8709,12.1035,11.8709,12.1035,16100.0
2008-10-23 15:45:00,12.56,12.56,12.42,12.48,15500.0,12.1713,12.1713,12.0356,12.0938,15500.0
2008-10-23 15:50:00,12.47,12.47,12.28,12.3,18500.0,12.0841,12.0841,11.9,11.9194,18500.0
2008-10-23 15:55:00,12.31,12.44,12.25,12.39,25700.0,11.929,12.055,11.8709,12.0066,25700.0
2008-10-24 09:30:00,9.83,10.46,9.76,10.36,31300.0,9.5258,10.1363,9.458,10.0394,31300.0
2008-10-24 09:35:00,10.22,11.25,10.2,10.85,26300.0,9.9037,10.9019,9.8843,10.5142,26300.0
2008-10-24 09:40:00,10.81,10.83,10.25,10.45,32600.0,10.4755,10.4948,9.9328,10.1266,32600.0
2008-10-24 09:45:00,10.42,10.58,10.34,10.51,17800.0,10.0975,10.2526,10.02,10.1848,17800.0
2008-10-24 09:50:00,10.63,10.82,10.58,10.82,11300.0,10.301,10.4852,10.2526,10.4852,11300.0
2008-10-24 09:55:00,10.83,11.0,10.64,10.88,26800.0,10.4948,10.6596,10.3107,10.5433,26800.0
2008-10-24 10:00:00,10.89,11.17,10.8,10.8,24700.0,10.553,10.8243,10.4658,10.4658,24700.0
2008-10-24 10:05:00,10.81,11.02,10.8,11.0,13200.0,10.4755,10.679,10.4658,10.6596,13200.0
2008-10-24 10:10:00,10.96,10.96,10.74,10.84,7400.0,10.6208,10.6208,10.4076,10.5045,7400.0
2008-10-24 10:15:00,10.81,10.97,10.72,10.92,8500.0,10.4755,10.6305,10.3883,10.5821,8500.0
2008-10-24 10:20:00,10.97,11.05,10.92,11.02,5200.0,10.6305,10.708,10.5821,10.679,5200.0
2008-10-24 10:25:00,10.99,11.24,10.95,11.11,11900.0,10.6499,10.8922,10.6111,10.7662,11900.0
2008-10-24 10:30:00,11.12,11.34,11.01,11.21,9000.0,10.7759,10.9891,10.6693,10.8631,9000.0
2008-10-24 10:35:00,11.22,11.34,11.15,11.25,7900.0,10.8728,10.9891,10.8049,10.9019,7900.0
2008-10-24 10:40:00,11.25,11.46,11.23,11.38,11500.0,10.9019,11.1054,10.8825,11.0278,11500.0
2008-10-24 10:45:00,11.32,11.33,11.01,11.11,14100.0,10.9697,10.9794,10.6693,10.7662,14100.0
2008-10-24 10:50:00,11.12,11.3,11.1,11.26,14300.0,10.7759,10.9503,10.7565,10.9115,14300.0
2008-10-24 10:55:00,11.29,11.43,11.23,11.32,13200.0,10.9406,11.0763,10.8825,10.9697,13200.0
2008-10-24 11:00:00,11.36,11.37,11.22,11.26,11100.0,11.0084,11.0181,10.8728,10.9115,11100.0
2008-10-24 11:05:00,11.26,11.5,11.26,11.5,7000.0,10.9115,11.1441,10.9115,11.1441,7000.0
2008-10-24 11:10:00,11.5,11.54,11.44,11.44,5800.0,11.1441,11.1829,11.086,11.086,5800.0
2008-10-24 11:15:00,11.43,11.6,11.43,11.6,5600.0,11.0763,11.241,11.0763,11.241,5600.0
2008-10-24 11:20:00,11.6,11.85,11.55,11.77,18800.0,11.241,11.4833,11.1926,11.4058,18800.0
2008-10-24 11:25:00,11.84,12.0,11.82,11.91,17200.0,11.4736,11.6286,11.4542,11.5414,17200.0
2008-10-24 11:30:00,11.93,11.95,11.68,11.68,17600.0,11.5608,11.5802,11.3185,11.3185,17600.0
2008-10-24 11:35:00,11.68,11.92,11.67,11.86,10200.0,11.3185,11.5511,11.3089,11.493,10200.0
2008-10-24 11:40:00,11.87,11.87,11.79,11.85,9300.0,11.5027,11.5027,11.4251,11.4833,9300.0
2008-10-24 11:45:00,11.82,11.94,11.67,11.86,6400.0,11.4542,11.5705,11.3089,11.493,6400.0
2008-10-24 11:50:00,11.88,12.02,11.86,12.02,5500.0,11.5124,11.648,11.493,11.648,5500.0
2008-10-24 11:55:00,12.03,12.07,12.0,12.06,5000.0,11.6577,11.6965,11.6286,11.6868,5000.0
2008-10-24 12:00:00,12.01,12.01,11.87,11.92,9100.0,11.6383,11.6383,11.5027,11.5511,9100.0
2008-10-24 12:05:00,11.94,12.08,11.93,12.02,3500.0,11.5705,11.7062,11.5608,11.648,3500.0
2008-10-24 12:10:00,12.02,12.31,12.0,12.12,9000.0,11.648,11.929,11.6286,11.7449,9000.0
2008-10-24 12:15:00,12.15,12.24,12.06,12.22,3700.0,11.774,11.8612,11.6868,11.8418,3700.0
2008-10-24 12:20:00,12.23,12.3,12.08,12.09,4000.0,11.8515,11.9194,11.7062,11.7159,4000.0
2008-10-24 12:25:00,12.06,12.1,11.94,11.94,4300.0,11.6868,11.7255,11.5705,11.5705,4300.0
2008-10-24 12:30:00,11.96,12.06,11.94,11.98,2000.0,11.5899,11.6868,11.5705,11.6093,2000.0
2008-10-24 12:35:00,12.01,12.15,11.99,12.08,2600.0,11.6383,11.774,11.619,11.7062,2600.0
2008-10-24 12:40:00,12.08,12.08,11.88,11.9,7400.0,11.7062,11.7062,11.5124,11.5317,7400.0
2008-10-24 12:45:00,11.86,11.99,11.83,11.99,3600.0,11.493,11.619,11.4639,11.619,3600.0
2008-10-24 12:50:00,11.99,12.07,11.98,11.99,2200.0,11.619,11.6965,11.6093,11.619,2200.0
2008-10-24 12:55:00,12.07,12.21,11.93,11.94,6100.0,11.6965,11.8321,11.5608,11.5705,6100.0
2008-10-24 13:00:00,11.98,12.11,11.98,12.02,3200.0,11.6093,11.7352,11.6093,11.648,3200.0
2008-10-24 13:05:00,12.02,12.09,12.0,12.07,2200.0,11.648,11.7159,11.6286,11.6965,2200.0
2008-10-24 13:10:00,12.05,12.12,12.0,12.12,2100.0,11.6771,11.7449,11.6286,11.7449,2100.0
2008-10-24 13:15:00,12.11,12.27,12.02,12.27,4400.0,11.7352,11.8903,11.648,11.8903,4400.0
2008-10-24 13:20:00,12.27,12.32,12.0,12.0,8200.0,11.8903,11.9387,11.6286,11.6286,8200.0
2008-10-24 13:25:00,12.03,12.21,11.99,12.01,9100.0,11.6577,11.8321,11.619,11.6383,9100.0
2008-10-24 13:30:00,12.0,12.07,11.96,12.01,2300.0,11.6286,11.6965,11.5899,11.6383,2300.0
2008-10-24 13:35:00,12.03,12.1,11.99,12.02,4000.0,11.6577,11.7255,11.619,11.648,4000.0
2008-10-24 13:40:00,12.09,12.23,11.93,11.96,6500.0,11.7159,11.8515,11.5608,11.5899,6500.0
2008-10-24 13:45:00,11.94,11.97,11.75,11.78,17800.0,11.5705,11.5996,11.3864,11.4155,17800.0
2008-10-24 13:50:00,11.78,11.93,11.78,11.87,6300.0,11.4155,11.5608,11.4155,11.5027,6300.0
2008-10-24 13:55:00,11.87,11.96,11.81,11.89,3700.0,11.5027,11.5899,11.4445,11.522,3700.0
2008-10-24 14:00:00,11.84,11.91,11.76,11.82,4400.0,11.4736,11.5414,11.3961,11.4542,4400.0
2008-10-24 14:05:00,11.78,11.8,11.69,11.7,4100.0,11.4155,11.4348,11.3282,11.3379,4100.0
2008-10-24 14:10:00,11.75,11.9,11.75,11.81,7000.0,11.3864,11.5317,11.3864,11.4445,7000.0
2008-10-24 14:15:00,11.85,11.94,11.83,11.91,9800.0,11.4833,11.5705,11.4639,11.5414,9800.0
2008-10-24 14:20:00,11.89,11.93,11.77,11.9,7200.0,11.522,11.5608,11.4058,11.5317,7200.0
2008-10-24 14:25:00,11.9,11.91,11.79,11.85,8200.0,11.5317,11.5414,11.4251,11.4833,8200.0
2008-10-24 14:30:00,11.85,12.02,11.85,12.02,6100.0,11.4833,11.648,11.4833,11.648,6100.0
2008-10-24 14:35:00,11.97,12.27,11.89,12.25,3400.0,11.5996,11.8903,11.522,11.8709,3400.0
2008-10-24 14:40:00,12.2,12.27,12.03,12.04,13200.0,11.8225,11.8903,11.6577,11.6674,13200.0
2008-10-24 14:45:00,12.04,12.07,11.99,12.06,5100.0,11.6674,11.6965,11.619,11.6868,5100.0
2008-10-24 14:50:00,12.12,12.16,12.1,12.1,4700.0,11.7449,11.7837,11.7255,11.7255,4700.0
2008-10-24 14:55:00,12.08,12.24,12.08,12.16,10900.0,11.7062,11.8612,11.7062,11.7837,10900.0
2008-10-24 15:00:00,12.11,12.25,12.05,12.15,8500.0,11.7352,11.8709,11.6771,11.774,8500.0
2008-10-24 15:05:00,12.15,12.26,12.14,12.19,12900.0,11.774,11.8806,11.7643,11.8128,12900.0
2008-10-24 15:10:00,12.2,12.32,12.06,12.15,10000.0,11.8225,11.9387,11.6868,11.774,10000.0
2008-10-24 15:15:00,12.11,12.3,12.05,12.19,9200.0,11.7352,11.9194,11.6771,11.8128,9200.0
2008-10-24 15:20:00,12.16,12.32,12.02,12.29,14100.0,11.7837,11.9387,11.648,11.9097,14100.0
2008-10-24 15:25:00,12.27,12.27,12.15,12.26,5900.0,11.8903,11.8903,11.774,11.8806,5900.0
2008-10-24 15:30:00,12.24,12.32,12.19,12.28,9400.0,11.8612,11.9387,11.8128,11.9,9400.0
2008-10-24 15:35:00,12.32,12.35,12.16,12.18,21700.0,11.9387,11.9678,11.7837,11.8031,21700.0
2008-10-24 15:40:00,12.22,12.39,12.2,12.25,26900.0,11.8418,12.0066,11.8225,11.8709,26900.0
2008-10-24 15:45:00,12.26,12.44,12.22,12.33,34200.0,11.8806,12.055,11.8418,11.9484,34200.0
2008-10-24 15:50:00,12.31,12.53,12.29,12.5,37400.0,11.929,12.1422,11.9097,12.1132,37400.0
2008-10-24 15:55:00,12.54,12.66,12.24,12.24,65000.0,12.1519,12.2682,11.8612,11.8612,65000.0
2008-10-27 09:30:00,11.87,11.87,11.36,11.51,12900.0,11.5027,11.5027,11.0084,11.1538,12900.0
2008-10-27 09:35:00,11.54,12.09,11.5,11.92,10800.0,11.1829,11.7159,11.1441,11.5511,10800.0
2008-10-27 09:40:00,11.93,11.93,11.61,11.8,12800.0,11.5608,11.5608,11.2507,11.4348,12800.0
2008-10-27 09:45:00,11.81,11.93,11.81,11.84,11800.0,11.4445,11.5608,11.4445,11.4736,11800.0
2008-10-27 09:50:00,11.82,11.82,11.67,11.8,5300.0,11.4542,11.4542,11.3089,11.4348,5300.0
2008-10-27 09:55:00,11.81,11.81,11.66,11.66,5300.0,11.4445,11.4445,11.2992,11.2992,5300.0
2008-10-27 10:00:00,11.71,11.94,11.6,11.88,9200.0,11.3476,11.5705,11.241,11.5124,9200.0
2008-10-27 10:05:00,11.83,11.83,11.53,11.56,11400.0,11.4639,11.4639,11.1732,11.2023,11400.0
2008-10-27 10:10:00,11.56,11.56,11.41,11.42,9500.0,11.2023,11.2023,11.0569,11.0666,9500.0
2008-10-27 10:15:00,11.41,11.41,11.25,11.29,9500.0,11.0569,11.0569,10.9019,10.9406,9500.0
2008-10-27 10:20:00,11.31,11.38,11.25,11.33,4300.0,10.96,11.0278,10.9019,10.9794,4300.0
2008-10-27 10:25:00,11.34,11.35,11.2,11.2,2300.0,10.9891,10.9988,10.8534,10.8534,2300.0
2008-10-27 10:30:00,11.25,11.25,11.09,11.2,3900.0,10.9019,10.9019,10.7468,10.8534,3900.0
2008-10-27 10:35:00,11.17,11.19,11.05,11.12,11200.0,10.8243,10.8437,10.708,10.7759,11200.0
2008-10-27 10:40:00,11.17,11.24,11.05,11.1,3700.0,10.8243,10.8922,10.708,10.7565,3700.0
2008-10-27 10:45:00,11.1,11.19,11.08,11.15,5200.0,10.7565,10.8437,10.7371,10.8049,5200.0
2008-10-27 10:50:00,11.13,11.16,11.05,11.05,3300.0,10.7856,10.8146,10.708,10.708,3300.0
2008-10-27 10:55:00,11.03,11.15,10.98,11.13,8300.0,10.6887,10.8049,10.6402,10.7856,8300.0
2008-10-27 11:00:00,11.14,11.16,11.05,11.07,2400.0,10.7953,10.8146,10.708,10.7274,2400.0
2008-10-27 11:05:00,11.05,11.17,11.0,11.15,4900.0,10.708,10.8243,10.6596,10.8049,4900.0
2008-10-27 11:10:00,11.11,11.26,11.01,11.26,3000.0,10.7662,10.9115,10.6693,10.9115,3000.0
2008-10-27 11:15:00,11.25,11.25,10.94,10.99,9500.0,10.9019,10.9019,10.6014,10.6499,9500.0
2008-10-27 11:20:00,10.98,10.98,10.92,10.93,3800.0,10.6402,10.6402,10.5821,10.5918,3800.0
2008-10-27 11:25:00,10.92,10.93,10.85,10.91,10000.0,10.5821,10.5918,10.5142,10.5724,10000.0
2008-10-27 11:30:00,10.92,10.95,10.78,10.81,3400.0,10.5821,10.6111,10.4464,10.4755,3400.0
2008-10-27 11:35:00,10.8,10.88,10.79,10.87,2100.0,10.4658,10.5433,10.4561,10.5336,2100.0
2008-10-27 11:40:00,10.87,10.97,10.84,10.97,2600.0,10.5336,10.6305,10.5045,10.6305,2600.0
2008-10-27 11:45:00,10.9,10.97,10.82,10.82,2100.0,10.5627,10.6305,10.4852,10.4852,2100.0
2008-10-27 11:50:00,10.82,10.84,10.8,10.83,900.0,10.4852,10.5045,10.4658,10.4948,900.0
2008-10-27 11:55:00,10.83,10.83,10.75,10.79,5000.0,10.4948,10.4948,10.4173,10.4561,5000.0
2008-10-27 12:00:00,10.82,10.86,10.81,10.81,2300.0,10.4852,10.5239,10.4755,10.4755,2300.0
2008-10-27 12:05:00,10.84,10.94,10.81,10.92,6000.0,10.5045,10.6014,10.4755,10.5821,6000.0
2008-10-27 12:10:00,10.94,10.96,10.89,10.93,2900.0,10.6014,10.6208,10.553,10.5918,2900.0
2008-10-27 12:15:00,10.92,10.92,10.82,10.82,2700.0,10.5821,10.5821,10.4852,10.4852,2700.0
2008-10-27 12:20:00,10.88,10.95,10.88,10.95,2700.0,10.5433,10.6111,10.5433,10.6111,2700.0
2008-10-27 12:25:00,10.92,11.0,10.88,10.94,13400.0,10.5821,10.6596,10.5433,10.6014,13400.0
2008-10-27 12:30:00,10.94,11.0,10.91,10.94,4300.0,10.6014,10.6596,10.5724,10.6014,4300.0
2008-10-27 12:35:00,10.9,11.0,10.89,10.95,8200.0,10.5627,10.6596,10.553,10.6111,8200.0
2008-10-27 12:40:00,10.99,11.13,10.97,11.13,12600.0,10.6499,10.7856,10.6305,10.7856,12600.0
2008-10-27 12:45:00,11.1,11.14,11.03,11.14,12800.0,10.7565,10.7953,10.6887,10.7953,12800.0
2008-10-27 12:50:00,11.14,11.27,11.14,11.23,7600.0,10.7953,10.9212,10.7953,10.8825,7600.0
2008-10-27 12:55:00,11.27,11.38,11.23,11.38,13400.0,10.9212,11.0278,10.8825,11.0278,13400.0
2008-10-27 13:00:00,11.34,11.35,11.24,11.33,12100.0,10.9891,10.9988,10.8922,10.9794,12100.0
2008-10-27 13:05:00,11.3,11.37,11.25,11.26,7700.0,10.9503,11.0181,10.9019,10.9115,7700.0
2008-10-27 13:10:00,11.25,11.42,11.25,11.42,8800.0,10.9019,11.0666,10.9019,11.0666,8800.0
2008-10-27 13:15:00,11.41,11.56,11.38,11.48,6000.0,11.0569,11.2023,11.0278,11.1247,6000.0
2008-10-27 13:20:00,11.46,11.46,11.39,11.44,2100.0,11.1054,11.1054,11.0375,11.086,2100.0
2008-10-27 13:25:00,11.48,11.5,11.46,11.46,3100.0,11.1247,11.1441,11.1054,11.1054,3100.0
2008-10-27 13:30:00,11.48,11.49,11.37,11.4,6900.0,11.1247,11.1344,11.0181,11.0472,6900.0
2008-10-27 13:35:00,11.35,11.36,11.31,11.31,3600.0,10.9988,11.0084,10.96,10.96,3600.0
2008-10-27 13:40:00,11.33,11.4,11.33,11.38,3300.0,10.9794,11.0472,10.9794,11.0278,3300.0
2008-10-27 13:45:00,11.39,11.39,11.29,11.3,10100.0,11.0375,11.0375,10.9406,10.9503,10100.0
2008-10-27 13:50:00,11.35,11.45,11.29,11.35,11000.0,10.9988,11.0957,10.9406,10.9988,11000.0
2008-10-27 13:55:00,11.29,11.37,11.29,11.3,1300.0,10.9406,11.0181,10.9406,10.9503,1300.0
2008-10-27 14:00:00,11.32,11.33,11.28,11.28,2000.0,10.9697,10.9794,10.9309,10.9309,2000.0
2008-10-27 14:05:00,11.27,11.32,11.25,11.32,2600.0,10.9212,10.9697,10.9019,10.9697,2600.0
2008-10-27 14:10:00,11.33,11.33,11.26,11.26,1500.0,10.9794,10.9794,10.9115,10.9115,1500.0
2008-10-27 14:15:00,11.25,11.25,11.16,11.18,2300.0,10.9019,10.9019,10.8146,10.834,2300.0
2008-10-27 14:20:00,11.21,11.25,11.11,11.14,6900.0,10.8631,10.9019,10.7662,10.7953,6900.0
2008-10-27 14:25:00,11.13,11.15,11.03,11.03,5000.0,10.7856,10.8049,10.6887,10.6887,5000.0
2008-10-27 14:30:00,11.03,11.1,10.99,10.99,6600.0,10.6887,10.7565,10.6499,10.6499,6600.0
2008-10-27 14:35:00,11.04,11.1,11.02,11.1,4600.0,10.6984,10.7565,10.679,10.7565,4600.0
2008-10-27 14:40:00,11.06,11.19,11.06,11.18,6200.0,10.7177,10.8437,10.7177,10.834,6200.0
2008-10-27 14:45:00,11.18,11.29,11.17,11.22,9800.0,10.834,10.9406,10.8243,10.8728,9800.0
2008-10-27 14:50:00,11.23,11.25,11.16,11.22,5200.0,10.8825,10.9019,10.8146,10.8728,5200.0
2008-10-27 14:55:00,11.26,11.31,11.23,11.23,2100.0,10.9115,10.96,10.8825,10.8825,2100.0
2008-10-27 15:00:00,11.25,11.33,11.25,11.32,5000.0,10.9019,10.9794,10.9019,10.9697,5000.0
2008-10-27 15:05:00,11.35,11.35,11.3,11.31,5800.0,10.9988,10.9988,10.9503,10.96,5800.0
2008-10-27 15:10:00,11.32,11.4,11.32,11.38,3200.0,10.9697,11.0472,10.9697,11.0278,3200.0
2008-10-27 15:15:00,11.41,11.41,11.4,11.4,10200.0,11.0569,11.0569,11.0472,11.0472,10200.0
2008-10-27 15:20:00,11.4,11.41,11.34,11.34,6500.0,11.0472,11.0569,10.9891,10.9891,6500.0
2008-10-27 15:25:00,11.36,11.41,11.34,11.38,4100.0,11.0084,11.0569,10.9891,11.0278,4100.0
2008-10-27 15:30:00,11.36,11.41,11.33,11.38,5300.0,11.0084,11.0569,10.9794,11.0278,5300.0
2008-10-27 15:35:00,11.34,11.4,11.31,11.38,12000.0,10.9891,11.0472,10.96,11.0278,12000.0
2008-10-27 15:40:00,11.39,11.4,11.3,11.38,6600.0,11.0375,11.0472,10.9503,11.0278,6600.0
2008-10-27 15:45:00,11.36,11.36,11.26,11.31,10600.0,11.0084,11.0084,10.9115,10.96,10600.0
2008-10-27 15:50:00,11.34,11.34,11.13,11.13,11600.0,10.9891,10.9891,10.7856,10.7856,11600.0
2008-10-27 15:55:00,11.11,11.11,11.02,11.05,20100.0,10.7662,10.7662,10.679,10.708,20100.0
2008-10-28 09:30:00,11.4,12.25,11.4,11.93,26000.0,11.0472,11.8709,11.0472,11.5608,26000.0
2008-10-28 09:35:00,11.85,11.91,11.83,11.85,16200.0,11.4833,11.5414,11.4639,11.4833,16200.0
2008-10-28 09:40:00,11.87,11.99,11.86,11.95,6200.0,11.5027,11.619,11.493,11.5802,6200.0
2008-10-28 09:45:00,11.96,11.96,11.78,11.78,8100.0,11.5899,11.5899,11.4155,11.4155,8100.0
2008-10-28 09:50:00,11.78,11.81,11.71,11.72,8600.0,11.4155,11.4445,11.3476,11.3573,8600.0
2008-10-28 09:55:00,11.7,11.71,11.57,11.59,8400.0,11.3379,11.3476,11.2119,11.2313,8400.0
2008-10-28 10:00:00,11.58,11.58,11.21,11.22,8300.0,11.2216,11.2216,10.8631,10.8728,8300.0
2008-10-28 10:05:00,11.21,11.26,11.07,11.15,18400.0,10.8631,10.9115,10.7274,10.8049,18400.0
2008-10-28 10:10:00,11.13,11.36,11.12,11.35,14100.0,10.7856,11.0084,10.7759,10.9988,14100.0
2008-10-28 10:15:00,11.35,11.35,11.28,11.31,8200.0,10.9988,10.9988,10.9309,10.96,8200.0
2008-10-28 10:20:00,11.32,11.34,11.25,11.25,5000.0,10.9697,10.9891,10.9019,10.9019,5000.0
2008-10-28 10:25:00,11.25,11.34,11.22,11.23,10400.0,10.9019,10.9891,10.8728,10.8825,10400.0
2008-10-28 10:30:00,11.18,11.24,11.16,11.18,4700.0,10.834,10.8922,10.8146,10.834,4700.0
2008-10-28 10:35:00,11.19,11.19,11.02,11.02,5700.0,10.8437,10.8437,10.679,10.679,5700.0
2008-10-28 10:40:00,11.02,11.03,10.87,10.92,5700.0,10.679,10.6887,10.5336,10.5821,5700.0
2008-10-28 10:45:00,10.94,10.96,10.81,10.89,5800.0,10.6014,10.6208,10.4755,10.553,5800.0
2008-10-28 10:50:00,10.89,10.9,10.83,10.83,11800.0,10.553,10.5627,10.4948,10.4948,11800.0
2008-10-28 10:55:00,10.84,10.91,10.81,10.87,10900.0,10.5045,10.5724,10.4755,10.5336,10900.0
2008-10-28 11:00:00,10.88,10.97,10.87,10.96,4700.0,10.5433,10.6305,10.5336,10.6208,4700.0
2008-10-28 11:05:00,10.99,11.02,10.95,10.99,6200.0,10.6499,10.679,10.6111,10.6499,6200.0
2008-10-28 11:10:00,11.01,11.08,11.01,11.06,5600.0,10.6693,10.7371,10.6693,10.7177,5600.0
2008-10-28 11:15:00,11.08,11.16,11.06,11.09,10000.0,10.7371,10.8146,10.7177,10.7468,10000.0
2008-10-28 11:20:00,11.08,11.08,10.98,10.98,4800.0,10.7371,10.7371,10.6402,10.6402,4800.0
2008-10-28 11:25:00,10.95,11.02,10.95,11.0,2900.0,10.6111,10.679,10.6111,10.6596,2900.0
2008-10-28 11:30:00,11.02,11.07,10.98,11.05,3400.0,10.679,10.7274,10.6402,10.708,3400.0
2008-10-28 11:35:00,11.09,11.12,11.05,11.06,2500.0,10.7468,10.7759,10.708,10.7177,2500.0
2008-10-28 11:40:00,11.07,11.09,11.02,11.08,3900.0,10.7274,10.7468,10.679,10.7371,3900.0
2008-10-28 11:45:00,11.05,11.09,11.0,11.02,2000.0,10.708,10.7468,10.6596,10.679,2000.0
2008-10-28 11:50:00,11.0,11.05,10.97,11.0,8100.0,10.6596,10.708,10.6305,10.6596,8100.0
2008-10-28 11:55:00,11.0,11.01,10.94,10.94,2100.0,10.6596,10.6693,10.6014,10.6014,2100.0
2008-10-28 12:00:00,10.95,10.96,10.85,10.85,3000.0,10.6111,10.6208,10.5142,10.5142,3000.0
2008-10-28 12:05:00,10.88,10.99,10.87,10.98,3300.0,10.5433,10.6499,10.5336,10.6402,3300.0
2008-10-28 12:10:00,10.96,10.96,10.88,10.95,2400.0,10.6208,10.6208,10.5433,10.6111,2400.0
2008-10-28 12:15:00,10.91,10.91,10.81,10.81,3000.0,10.5724,10.5724,10.4755,10.4755,3000.0
2008-10-28 12:20:00,10.8,10.86,10.75,10.86,6600.0,10.4658,10.5239,10.4173,10.5239,6600.0
2008-10-28 12:25:00,10.83,10.84,10.83,10.83,1800.0,10.4948,10.5045,10.4948,10.4948,1800.0
2008-10-28 12:30:00,10.83,10.92,10.73,10.88,7700.0,10.4948,10.5821,10.3979,10.5433,7700.0
2008-10-28 12:35:00,10.83,10.91,10.82,10.86,1000.0,10.4948,10.5724,10.4852,10.5239,1000.0
2008-10-28 12:40:00,10.86,10.95,10.85,10.9,2000.0,10.5239,10.6111,10.5142,10.5627,2000.0
2008-10-28 12:45:00,10.88,10.96,10.87,10.93,2000.0,10.5433,10.6208,10.5336,10.5918,2000.0
2008-10-28 12:50:00,10.97,10.97,10.95,10.97,8700.0,10.6305,10.6305,10.6111,10.6305,8700.0
2008-10-28 12:55:00,10.97,11.01,10.96,11.0,8800.0,10.6305,10.6693,10.6208,10.6596,8800.0
2008-10-28 13:00:00,10.99,10.99,10.95,10.96,5800.0,10.6499,10.6499,10.6111,10.6208,5800.0
2008-10-28 13:05:00,10.97,11.1,10.96,11.06,9900.0,10.6305,10.7565,10.6208,10.7177,9900.0
2008-10-28 13:10:00,11.07,11.21,11.07,11.21,11400.0,10.7274,10.8631,10.7274,10.8631,11400.0
2008-10-28 13:15:00,11.2,11.3,11.19,11.28,16500.0,10.8534,10.9503,10.8437,10.9309,16500.0
2008-10-28 13:20:00,11.29,11.4,11.28,11.39,7900.0,10.9406,11.0472,10.9309,11.0375,7900.0
2008-10-28 13:25:00,11.4,11.42,11.39,11.42,5600.0,11.0472,11.0666,11.0375,11.0666,5600.0
2008-10-28 13:30:00,11.42,11.47,11.34,11.35,7700.0,11.0666,11.115,10.9891,10.9988,7700.0
2008-10-28 13:35:00,11.33,11.33,11.28,11.32,3200.0,10.9794,10.9794,10.9309,10.9697,3200.0
2008-10-28 13:40:00,11.35,11.36,11.3,11.35,3500.0,10.9988,11.0084,10.9503,10.9988,3500.0
2008-10-28 13:45:00,11.3,11.41,11.3,11.33,7200.0,10.9503,11.0569,10.9503,10.9794,7200.0
2008-10-28 13:50:00,11.32,11.35,11.32,11.35,3800.0,10.9697,10.9988,10.9697,10.9988,3800.0
2008-10-28 13:55:00,11.37,11.44,11.34,11.39,4200.0,11.0181,11.086,10.9891,11.0375,4200.0
2008-10-28 14:00:00,11.38,11.39,11.35,11.36,1100.0,11.0278,11.0375,10.9988,11.0084,1100.0
2008-10-28 14:05:00,11.36,11.37,11.32,11.33,3700.0,11.0084,11.0181,10.9697,10.9794,3700.0
2008-10-28 14:10:00,11.32,11.49,11.32,11.49,4400.0,10.9697,11.1344,10.9697,11.1344,4400.0
2008-10-28 14:15:00,11.49,11.5,11.43,11.43,2000.0,11.1344,11.1441,11.0763,11.0763,2000.0
2008-10-28 14:20:00,11.44,11.52,11.44,11.51,7900.0,11.086,11.1635,11.086,11.1538,7900.0
2008-10-28 14:25:00,11.49,11.51,11.42,11.49,4400.0,11.1344,11.1538,11.0666,11.1344,4400.0
2008-10-28 14:30:00,11.49,11.6,11.48,11.55,19300.0,11.1344,11.241,11.1247,11.1926,19300.0
2008-10-28 14:35:00,11.56,11.56,11.52,11.52,3800.0,11.2023,11.2023,11.1635,11.1635,3800.0
2008-10-28 14:40:00,11.52,11.63,11.45,11.58,14400.0,11.1635,11.2701,11.0957,11.2216,14400.0
2008-10-28 14:45:00,11.6,11.68,11.58,11.64,7300.0,11.241,11.3185,11.2216,11.2798,7300.0
2008-10-28 14:50:00,11.67,11.85,11.67,11.8,14600.0,11.3089,11.4833,11.3089,11.4348,14600.0
2008-10-28 14:55:00,11.81,11.9,11.71,11.71,7400.0,11.4445,11.5317,11.3476,11.3476,7400.0
2008-10-28 15:00:00,11.7,11.78,11.68,11.72,9300.0,11.3379,11.4155,11.3185,11.3573,9300.0
2008-10-28 15:05:00,11.71,11.79,11.71,11.77,10900.0,11.3476,11.4251,11.3476,11.4058,10900.0
2008-10-28 15:10:00,11.8,11.9,11.8,11.9,19100.0,11.4348,11.5317,11.4348,11.5317,19100.0
2008-10-28 15:15:00,11.9,11.96,11.8,11.85,39800.0,11.5317,11.5899,11.4348,11.4833,39800.0
2008-10-28 15:20:00,11.88,11.98,11.82,11.93,27300.0,11.5124,11.6093,11.4542,11.5608,27300.0
2008-10-28 15:25:00,11.93,12.0,11.83,11.95,18900.0,11.5608,11.6286,11.4639,11.5802,18900.0
2008-10-28 15:30:00,11.9,11.9,11.6,11.73,21300.0,11.5317,11.5317,11.241,11.367,21300.0
2008-10-28 15:35:00,11.73,11.9,11.64,11.83,16200.0,11.367,11.5317,11.2798,11.4639,16200.0
2008-10-28 15:40:00,11.83,11.91,11.79,11.88,19200.0,11.4639,11.5414,11.4251,11.5124,19200.0
2008-10-28 15:45:00,11.9,11.96,11.88,11.92,31500.0,11.5317,11.5899,11.5124,11.5511,31500.0
2008-10-28 15:50:00,11.92,12.14,11.91,12.0,30000.0,11.5511,11.7643,11.5414,11.6286,30000.0
2008-10-28 15:55:00,12.03,12.14,11.93,11.99,33000.0,11.6577,11.7643,11.5608,11.619,33000.0
2008-10-29 09:30:00,12.3,12.94,12.3,12.47,15400.0,11.9194,12.5396,11.9194,12.0841,15400.0
2008-10-29 09:35:00,12.59,12.59,11.99,12.0,9800.0,12.2004,12.2004,11.619,11.6286,9800.0
2008-10-29 09:40:00,12.15,12.44,12.15,12.36,2800.0,11.774,12.055,11.774,11.9775,2800.0
2008-10-29 09:45:00,12.37,12.5,12.12,12.5,9200.0,11.9872,12.1132,11.7449,12.1132,9200.0
2008-10-29 09:50:00,12.46,12.46,12.29,12.34,4300.0,12.0744,12.0744,11.9097,11.9581,4300.0
2008-10-29 09:55:00,12.29,12.47,12.29,12.44,4100.0,11.9097,12.0841,11.9097,12.055,4100.0
2008-10-29 10:00:00,12.4,12.46,12.4,12.46,5600.0,12.0163,12.0744,12.0163,12.0744,5600.0
2008-10-29 10:05:00,12.42,12.55,12.38,12.53,5600.0,12.0356,12.1616,11.9969,12.1422,5600.0
2008-10-29 10:10:00,12.53,12.59,12.39,12.56,11100.0,12.1422,12.2004,12.0066,12.1713,11100.0
2008-10-29 10:15:00,12.63,12.68,12.62,12.62,2900.0,12.2391,12.2876,12.2295,12.2295,2900.0
2008-10-29 10:20:00,12.56,12.6,12.47,12.6,3300.0,12.1713,12.2101,12.0841,12.2101,3300.0
2008-10-29 10:25:00,12.58,12.69,12.51,12.62,5700.0,12.1907,12.2973,12.1229,12.2295,5700.0
2008-10-29 10:30:00,12.65,12.65,12.53,12.53,4500.0,12.2585,12.2585,12.1422,12.1422,4500.0
2008-10-29 10:35:00,12.5,12.5,12.24,12.27,7300.0,12.1132,12.1132,11.8612,11.8903,7300.0
2008-10-29 10:40:00,12.31,12.33,12.16,12.22,5000.0,11.929,11.9484,11.7837,11.8418,5000.0
2008-10-29 10:45:00,12.18,12.18,12.1,12.17,6300.0,11.8031,11.8031,11.7255,11.7934,6300.0
2008-10-29 10:50:00,12.16,12.17,12.1,12.1,2300.0,11.7837,11.7934,11.7255,11.7255,2300.0
2008-10-29 10:55:00,12.13,12.38,12.13,12.38,3400.0,11.7546,11.9969,11.7546,11.9969,3400.0
2008-10-29 11:00:00,12.34,12.39,12.26,12.27,5000.0,11.9581,12.0066,11.8806,11.8903,5000.0
2008-10-29 11:05:00,12.26,12.34,12.26,12.28,2100.0,11.8806,11.9581,11.8806,11.9,2100.0
2008-10-29 11:10:00,12.26,12.26,12.21,12.21,3800.0,11.8806,11.8806,11.8321,11.8321,3800.0
2008-10-29 11:15:00,12.21,12.26,12.16,12.23,1700.0,11.8321,11.8806,11.7837,11.8515,1700.0
2008-10-29 11:20:00,12.22,12.25,12.2,12.2,1900.0,11.8418,11.8709,11.8225,11.8225,1900.0
2008-10-29 11:25:00,12.2,12.27,12.2,12.27,2100.0,11.8225,11.8903,11.8225,11.8903,2100.0
2008-10-29 11:30:00,12.25,12.29,12.24,12.28,1200.0,11.8709,11.9097,11.8612,11.9,1200.0
2008-10-29 11:35:00,12.27,12.28,12.26,12.26,500.0,11.8903,11.9,11.8806,11.8806,500.0
2008-10-29 11:40:00,12.26,12.26,12.15,12.2,1800.0,11.8806,11.8806,11.774,11.8225,1800.0
2008-10-29 11:45:00,12.2,12.28,12.19,12.28,7100.0,11.8225,11.9,11.8128,11.9,7100.0
2008-10-29 11:50:00,12.28,12.35,12.28,12.35,3000.0,11.9,11.9678,11.9,11.9678,3000.0
2008-10-29 11:55:00,12.38,12.48,12.35,12.48,2200.0,11.9969,12.0938,11.9678,12.0938,2200.0
2008-10-29 12:00:00,12.48,12.5,12.47,12.47,5600.0,12.0938,12.1132,12.0841,12.0841,5600.0
2008-10-29 12:05:00,12.46,12.49,12.44,12.46,800.0,12.0744,12.1035,12.055,12.0744,800.0
2008-10-29 12:10:00,12.43,12.43,12.36,12.41,5800.0,12.0453,12.0453,11.9775,12.026,5800.0
2008-10-29 12:15:00,12.39,12.4,12.37,12.4,1900.0,12.0066,12.0163,11.9872,12.0163,1900.0
2008-10-29 12:20:00,12.38,12.43,12.38,12.42,1000.0,11.9969,12.0453,11.9969,12.0356,1000.0
2008-10-29 12:25:00,12.38,12.42,12.37,12.39,4200.0,11.9969,12.0356,11.9872,12.0066,4200.0
2008-10-29 12:30:00,12.41,12.43,12.38,12.43,7800.0,12.026,12.0453,11.9969,12.0453,7800.0
2008-10-29 12:35:00,12.42,12.49,12.41,12.49,5800.0,12.0356,12.1035,12.026,12.1035,5800.0
2008-10-29 12:40:00,12.49,12.57,12.47,12.52,3700.0,12.1035,12.181,12.0841,12.1325,3700.0
2008-10-29 12:45:00,12.51,12.51,12.41,12.44,3100.0,12.1229,12.1229,12.026,12.055,3100.0
2008-10-29 12:50:00,12.5,12.64,12.43,12.47,10300.0,12.1132,12.2488,12.0453,12.0841,10300.0
2008-10-29 12:55:00,12.5,12.5,12.49,12.5,600.0,12.1132,12.1132,12.1035,12.1132,600.0
2008-10-29 13:00:00,12.49,12.54,12.49,12.53,5100.0,12.1035,12.1519,12.1035,12.1422,5100.0
2008-10-29 13:05:00,12.54,12.56,12.53,12.55,3800.0,12.1519,12.1713,12.1422,12.1616,3800.0
2008-10-29 13:10:00,12.56,12.61,12.54,12.54,3100.0,12.1713,12.2198,12.1519,12.1519,3100.0
2008-10-29 13:15:00,12.55,12.59,12.54,12.54,2700.0,12.1616,12.2004,12.1519,12.1519,2700.0
2008-10-29 13:20:00,12.55,12.66,12.51,12.52,7900.0,12.1616,12.2682,12.1229,12.1325,7900.0
2008-10-29 13:25:00,12.53,12.74,12.53,12.66,6600.0,12.1422,12.3457,12.1422,12.2682,6600.0
2008-10-29 13:30:00,12.63,12.69,12.61,12.62,4100.0,12.2391,12.2973,12.2198,12.2295,4100.0
2008-10-29 13:35:00,12.6,12.74,12.6,12.66,7500.0,12.2101,12.3457,12.2101,12.2682,7500.0
2008-10-29 13:40:00,12.65,12.65,12.61,12.61,1400.0,12.2585,12.2585,12.2198,12.2198,1400.0
2008-10-29 13:45:00,12.63,12.65,12.61,12.61,1200.0,12.2391,12.2585,12.2198,12.2198,1200.0
2008-10-29 13:50:00,12.65,12.69,12.6,12.69,1300.0,12.2585,12.2973,12.2101,12.2973,1300.0
2008-10-29 13:55:00,12.68,12.68,12.58,12.59,3000.0,12.2876,12.2876,12.1907,12.2004,3000.0
2008-10-29 14:00:00,12.62,12.64,12.62,12.63,900.0,12.2295,12.2488,12.2295,12.2391,900.0
2008-10-29 14:05:00,12.62,12.62,12.51,12.53,2300.0,12.2295,12.2295,12.1229,12.1422,2300.0
2008-10-29 14:10:00,12.57,12.6,12.52,12.6,3700.0,12.181,12.2101,12.1325,12.2101,3700.0
2008-10-29 14:15:00,12.6,12.6,12.39,12.5,8200.0,12.2101,12.2101,12.0066,12.1132,8200.0
2008-10-29 14:20:00,12.53,12.64,12.3,12.51,9000.0,12.1422,12.2488,11.9194,12.1229,9000.0
2008-10-29 14:25:00,12.49,12.51,12.41,12.41,5000.0,12.1035,12.1229,12.026,12.026,5000.0
2008-10-29 14:30:00,12.43,12.43,12.16,12.16,8300.0,12.0453,12.0453,11.7837,11.7837,8300.0
2008-10-29 14:35:00,12.16,12.45,12.16,12.45,5900.0,11.7837,12.0647,11.7837,12.0647,5900.0
2008-10-29 14:40:00,12.45,12.54,12.39,12.45,3900.0,12.0647,12.1519,12.0066,12.0647,3900.0
2008-10-29 14:45:00,12.46,12.54,12.45,12.5,4500.0,12.0744,12.1519,12.0647,12.1132,4500.0
2008-10-29 14:50:00,12.53,12.53,12.4,12.4,3400.0,12.1422,12.1422,12.0163,12.0163,3400.0
2008-10-29 14:55:00,12.42,12.49,12.38,12.48,2600.0,12.0356,12.1035,11.9969,12.0938,2600.0
2008-10-29 15:00:00,12.47,12.48,12.37,12.45,2900.0,12.0841,12.0938,11.9872,12.0647,2900.0
2008-10-29 15:05:00,12.43,12.56,12.39,12.43,3000.0,12.0453,12.1713,12.0066,12.0453,3000.0
2008-10-29 15:10:00,12.39,12.57,12.39,12.55,7600.0,12.0066,12.181,12.0066,12.1616,7600.0
2008-10-29 15:15:00,12.56,12.86,12.56,12.84,10200.0,12.1713,12.462,12.1713,12.4426,10200.0
2008-10-29 15:20:00,12.84,13.1,12.84,13.07,21700.0,12.4426,12.6946,12.4426,12.6655,21700.0
2008-10-29 15:25:00,13.06,13.4,13.0,13.2,24300.0,12.6558,12.9853,12.5977,12.7915,24300.0
2008-10-29 15:30:00,13.19,13.35,12.95,12.95,36100.0,12.7818,12.9369,12.5492,12.5492,36100.0
2008-10-29 15:35:00,12.94,13.13,12.89,13.11,22200.0,12.5396,12.7237,12.4911,12.7043,22200.0
2008-10-29 15:40:00,13.03,13.29,12.97,13.12,34300.0,12.6268,12.8787,12.5686,12.714,34300.0
2008-10-29 15:45:00,13.1,13.23,13.03,13.22,12500.0,12.6946,12.8206,12.6268,12.8109,12500.0
2008-10-29 15:50:00,13.21,13.23,13.03,13.05,23600.0,12.8012,12.8206,12.6268,12.6461,23600.0
2008-10-29 15:55:00,13.05,13.11,12.81,12.9,27800.0,12.6461,12.7043,12.4136,12.5008,27800.0
2008-10-30 09:30:00,13.49,13.65,13.37,13.64,15200.0,13.0725,13.2276,12.9562,13.2179,15200.0
2008-10-30 09:35:00,13.81,13.81,13.35,13.41,6800.0,13.3826,13.3826,12.9369,12.995,6800.0
2008-10-30 09:40:00,13.36,13.84,13.36,13.83,9100.0,12.9466,13.4117,12.9466,13.402,9100.0
2008-10-30 09:45:00,13.81,13.89,13.81,13.86,4000.0,13.3826,13.4602,13.3826,13.4311,4000.0
2008-10-30 09:50:00,13.86,13.88,13.81,13.86,12100.0,13.4311,13.4505,13.3826,13.4311,12100.0
2008-10-30 09:55:00,13.88,13.88,13.8,13.81,8600.0,13.4505,13.4505,13.3729,13.3826,8600.0
2008-10-30 10:00:00,13.81,13.84,13.81,13.84,6100.0,13.3826,13.4117,13.3826,13.4117,6100.0
2008-10-30 10:05:00,13.83,14.1,13.83,13.86,13100.0,13.402,13.6637,13.402,13.4311,13100.0
2008-10-30 10:10:00,13.91,14.02,13.9,13.91,4400.0,13.4795,13.5861,13.4698,13.4795,4400.0
2008-10-30 10:15:00,13.94,13.94,13.87,13.92,9700.0,13.5086,13.5086,13.4408,13.4892,9700.0
2008-10-30 10:20:00,13.92,13.92,13.86,13.88,8500.0,13.4892,13.4892,13.4311,13.4505,8500.0
2008-10-30 10:25:00,13.87,13.9,13.86,13.86,2900.0,13.4408,13.4698,13.4311,13.4311,2900.0
2008-10-30 10:30:00,13.86,13.87,13.78,13.8,9000.0,13.4311,13.4408,13.3536,13.3729,9000.0
2008-10-30 10:35:00,13.8,13.8,13.6,13.63,26400.0,13.3729,13.3729,13.1791,13.2082,26400.0
2008-10-30 10:40:00,13.63,13.69,13.62,13.66,5400.0,13.2082,13.2663,13.1985,13.2373,5400.0
2008-10-30 10:45:00,13.68,13.73,13.47,13.49,12900.0,13.2567,13.3051,13.0532,13.0725,12900.0
2008-10-30 10:50:00,13.49,13.51,13.43,13.44,11400.0,13.0725,13.0919,13.0144,13.0241,11400.0
2008-10-30 10:55:00,13.44,13.46,13.3,13.3,7900.0,13.0241,13.0435,12.8884,12.8884,7900.0
2008-10-30 11:00:00,13.31,13.47,13.31,13.45,8000.0,12.8981,13.0532,12.8981,13.0338,8000.0
2008-10-30 11:05:00,13.45,13.46,13.35,13.38,2000.0,13.0338,13.0435,12.9369,12.9659,2000.0
2008-10-30 11:10:00,13.38,13.51,13.38,13.47,3000.0,12.9659,13.0919,12.9659,13.0532,3000.0
2008-10-30 11:15:00,13.49,13.49,13.36,13.4,3200.0,13.0725,13.0725,12.9466,12.9853,3200.0
2008-10-30 11:20:00,13.41,13.42,13.35,13.35,1300.0,12.995,13.0047,12.9369,12.9369,1300.0
2008-10-30 11:25:00,13.35,13.35,13.26,13.29,2000.0,12.9369,12.9369,12.8496,12.8787,2000.0
2008-10-30 11:30:00,13.32,13.42,13.26,13.34,3400.0,12.9078,13.0047,12.8496,12.9272,3400.0
2008-10-30 11:35:00,13.35,13.43,13.33,13.43,2200.0,12.9369,13.0144,12.9175,13.0144,2200.0
2008-10-30 11:40:00,13.44,13.49,13.42,13.49,3200.0,13.0241,13.0725,13.0047,13.0725,3200.0
2008-10-30 11:45:00,13.47,13.53,13.39,13.39,7000.0,13.0532,13.1113,12.9756,12.9756,7000.0
2008-10-30 11:50:00,13.39,13.39,13.3,13.33,2800.0,12.9756,12.9756,12.8884,12.9175,2800.0
2008-10-30 11:55:00,13.35,13.39,13.33,13.33,1900.0,12.9369,12.9756,12.9175,12.9175,1900.0
2008-10-30 12:00:00,13.34,13.35,13.28,13.3,1700.0,12.9272,12.9369,12.869,12.8884,1700.0
2008-10-30 12:05:00,13.29,13.34,13.25,13.27,2800.0,12.8787,12.9272,12.84,12.8593,2800.0
2008-10-30 12:10:00,13.27,13.27,13.19,13.23,3900.0,12.8593,12.8593,12.7818,12.8206,3900.0
2008-10-30 12:15:00,13.27,13.31,13.24,13.31,4200.0,12.8593,12.8981,12.8303,12.8981,4200.0
2008-10-30 12:20:00,13.33,13.36,13.31,13.36,1000.0,12.9175,12.9466,12.8981,12.9466,1000.0
2008-10-30 12:25:00,13.37,13.37,13.29,13.33,1500.0,12.9562,12.9562,12.8787,12.9175,1500.0
2008-10-30 12:30:00,13.33,13.44,13.33,13.44,1900.0,12.9175,13.0241,12.9175,13.0241,1900.0
2008-10-30 12:35:00,13.44,13.44,13.38,13.44,2200.0,13.0241,13.0241,12.9659,13.0241,2200.0
2008-10-30 12:40:00,13.44,13.44,13.38,13.4,800.0,13.0241,13.0241,12.9659,12.9853,800.0
2008-10-30 12:45:00,13.4,13.4,13.35,13.38,1100.0,12.9853,12.9853,12.9369,12.9659,1100.0
2008-10-30 12:50:00,13.38,13.38,13.3,13.36,1300.0,12.9659,12.9659,12.8884,12.9466,1300.0
2008-10-30 12:55:00,13.33,13.44,13.33,13.44,5500.0,12.9175,13.0241,12.9175,13.0241,5500.0
2008-10-30 13:00:00,13.42,13.5,13.4,13.5,2900.0,13.0047,13.0822,12.9853,13.0822,2900.0
2008-10-30 13:05:00,13.5,13.56,13.47,13.56,2300.0,13.0822,13.1404,13.0532,13.1404,2300.0
2008-10-30 13:10:00,13.56,13.56,13.52,13.55,7700.0,13.1404,13.1404,13.1016,13.1307,7700.0
2008-10-30 13:15:00,13.55,13.65,13.55,13.63,4500.0,13.1307,13.2276,13.1307,13.2082,4500.0
2008-10-30 13:20:00,13.61,13.62,13.44,13.44,3600.0,13.1888,13.1985,13.0241,13.0241,3600.0
2008-10-30 13:25:00,13.47,13.52,13.41,13.44,2300.0,13.0532,13.1016,12.995,13.0241,2300.0
2008-10-30 13:30:00,13.39,13.42,13.37,13.39,2300.0,12.9756,13.0047,12.9562,12.9756,2300.0
2008-10-30 13:35:00,13.39,13.4,13.37,13.38,5200.0,12.9756,12.9853,12.9562,12.9659,5200.0
2008-10-30 13:40:00,13.38,13.44,13.24,13.38,12800.0,12.9659,13.0241,12.8303,12.9659,12800.0
2008-10-30 13:45:00,13.34,13.34,13.28,13.32,2800.0,12.9272,12.9272,12.869,12.9078,2800.0
2008-10-30 13:50:00,13.32,13.45,13.32,13.4,2000.0,12.9078,13.0338,12.9078,12.9853,2000.0
2008-10-30 13:55:00,13.39,13.47,13.32,13.38,164700.0,12.9756,13.0532,12.9078,12.9659,164700.0
2008-10-30 14:00:00,13.39,13.43,13.38,13.4,600.0,12.9756,13.0144,12.9659,12.9853,600.0
2008-10-30 14:05:00,13.42,13.5,13.28,13.3,12200.0,13.0047,13.0822,12.869,12.8884,12200.0
2008-10-30 14:10:00,13.28,13.45,13.27,13.29,26500.0,12.869,13.0338,12.8593,12.8787,26500.0
2008-10-30 14:15:00,13.28,13.5,13.28,13.46,11900.0,12.869,13.0822,12.869,13.0435,11900.0
2008-10-30 14:20:00,13.45,13.61,13.44,13.61,16500.0,13.0338,13.1888,13.0241,13.1888,16500.0
2008-10-30 14:25:00,13.61,13.68,13.58,13.6,6300.0,13.1888,13.2567,13.1597,13.1791,6300.0
2008-10-30 14:30:00,13.55,13.6,13.51,13.57,2700.0,13.1307,13.1791,13.0919,13.1501,2700.0
2008-10-30 14:35:00,13.59,13.71,13.55,13.64,17300.0,13.1694,13.2857,13.1307,13.2179,17300.0
2008-10-30 14:40:00,13.61,13.61,13.52,13.52,2300.0,13.1888,13.1888,13.1016,13.1016,2300.0
2008-10-30 14:45:00,13.52,13.63,13.49,13.63,3800.0,13.1016,13.2082,13.0725,13.2082,3800.0
2008-10-30 14:50:00,13.62,13.68,13.57,13.57,3900.0,13.1985,13.2567,13.1501,13.1501,3900.0
2008-10-30 14:55:00,13.65,13.65,13.5,13.55,7000.0,13.2276,13.2276,13.0822,13.1307,7000.0
2008-10-30 15:00:00,13.57,13.63,13.54,13.55,11700.0,13.1501,13.2082,13.121,13.1307,11700.0
2008-10-30 15:05:00,13.58,13.63,13.54,13.58,1700.0,13.1597,13.2082,13.121,13.1597,1700.0
2008-10-30 15:10:00,13.58,13.6,13.46,13.46,2000.0,13.1597,13.1791,13.0435,13.0435,2000.0
2008-10-30 15:15:00,13.44,13.5,13.39,13.44,5500.0,13.0241,13.0822,12.9756,13.0241,5500.0
2008-10-30 15:20:00,13.44,13.5,13.36,13.5,3400.0,13.0241,13.0822,12.9466,13.0822,3400.0
2008-10-30 15:25:00,13.51,13.54,13.38,13.46,4500.0,13.0919,13.121,12.9659,13.0435,4500.0
2008-10-30 15:30:00,13.5,13.5,13.4,13.41,3100.0,13.0822,13.0822,12.9853,12.995,3100.0
2008-10-30 15:35:00,13.38,13.43,13.34,13.38,6700.0,12.9659,13.0144,12.9272,12.9659,6700.0
2008-10-30 15:40:00,13.38,13.46,13.3,13.32,5200.0,12.9659,13.0435,12.8884,12.9078,5200.0
2008-10-30 15:45:00,13.3,13.39,13.25,13.39,8100.0,12.8884,12.9756,12.84,12.9756,8100.0
2008-10-30 15:50:00,13.39,13.42,13.36,13.4,7400.0,12.9756,13.0047,12.9466,12.9853,7400.0
2008-10-30 15:55:00,13.39,13.5,13.25,13.25,42500.0,12.9756,13.0822,12.84,12.84,42500.0
2008-10-31 09:30:00,13.19,13.75,13.19,13.48,8800.0,12.7818,13.3245,12.7818,13.0628,8800.0
2008-10-31 09:35:00,13.34,13.36,13.12,13.36,5500.0,12.9272,12.9466,12.714,12.9466,5500.0
2008-10-31 09:40:00,13.36,13.51,13.23,13.29,5300.0,12.9466,13.0919,12.8206,12.8787,5300.0
2008-10-31 09:45:00,13.23,13.47,13.23,13.47,10000.0,12.8206,13.0532,12.8206,13.0532,10000.0
2008-10-31 09:50:00,13.32,13.32,13.29,13.29,1400.0,12.9078,12.9078,12.8787,12.8787,1400.0
2008-10-31 09:55:00,13.28,13.46,13.25,13.45,4700.0,12.869,13.0435,12.84,13.0338,4700.0
2008-10-31 10:00:00,13.39,13.46,13.39,13.41,3800.0,12.9756,13.0435,12.9756,12.995,3800.0
2008-10-31 10:05:00,13.4,13.47,13.36,13.47,1800.0,12.9853,13.0532,12.9466,13.0532,1800.0
2008-10-31 10:10:00,13.47,13.51,13.42,13.42,6100.0,13.0532,13.0919,13.0047,13.0047,6100.0
2008-10-31 10:15:00,13.38,13.6,13.38,13.51,5400.0,12.9659,13.1791,12.9659,13.0919,5400.0
2008-10-31 10:20:00,13.5,13.53,13.47,13.5,3400.0,13.0822,13.1113,13.0532,13.0822,3400.0
2008-10-31 10:25:00,13.51,13.6,13.51,13.6,1700.0,13.0919,13.1791,13.0919,13.1791,1700.0
2008-10-31 10:30:00,13.59,13.75,13.58,13.6,7200.0,13.1694,13.3245,13.1597,13.1791,7200.0
2008-10-31 10:35:00,13.64,13.64,13.56,13.56,1200.0,13.2179,13.2179,13.1404,13.1404,1200.0
2008-10-31 10:40:00,13.56,13.56,13.45,13.47,4600.0,13.1404,13.1404,13.0338,13.0532,4600.0
2008-10-31 10:45:00,13.46,13.51,13.46,13.47,1000.0,13.0435,13.0919,13.0435,13.0532,1000.0
2008-10-31 10:50:00,13.48,13.49,13.48,13.48,700.0,13.0628,13.0725,13.0628,13.0628,700.0
2008-10-31 10:55:00,13.5,13.53,13.45,13.53,500.0,13.0822,13.1113,13.0338,13.1113,500.0
2008-10-31 11:00:00,13.55,13.56,13.53,13.53,300.0,13.1307,13.1404,13.1113,13.1113,300.0
2008-10-31 11:05:00,13.62,13.65,13.59,13.59,2300.0,13.1985,13.2276,13.1694,13.1694,2300.0
2008-10-31 11:10:00,13.58,13.61,13.56,13.57,700.0,13.1597,13.1888,13.1404,13.1501,700.0
2008-10-31 11:15:00,13.63,13.77,13.63,13.77,1700.0,13.2082,13.3439,13.2082,13.3439,1700.0
2008-10-31 11:20:00,13.74,13.74,13.68,13.68,900.0,13.3148,13.3148,13.2567,13.2567,900.0
2008-10-31 11:25:00,13.68,13.68,13.65,13.65,700.0,13.2567,13.2567,13.2276,13.2276,700.0
2008-10-31 11:30:00,13.69,13.71,13.67,13.67,1200.0,13.2663,13.2857,13.247,13.247,1200.0
2008-10-31 11:35:00,13.74,13.83,13.68,13.78,2800.0,13.3148,13.402,13.2567,13.3536,2800.0
2008-10-31 11:40:00,13.74,13.78,13.72,13.78,1400.0,13.3148,13.3536,13.2954,13.3536,1400.0
2008-10-31 11:45:00,13.78,13.78,13.7,13.71,2100.0,13.3536,13.3536,13.276,13.2857,2100.0
2008-10-31 11:50:00,13.72,13.78,13.71,13.78,1000.0,13.2954,13.3536,13.2857,13.3536,1000.0
2008-10-31 11:55:00,13.72,13.74,13.71,13.74,500.0,13.2954,13.3148,13.2857,13.3148,500.0
2008-10-31 12:00:00,13.74,13.74,13.7,13.71,3400.0,13.3148,13.3148,13.276,13.2857,3400.0
2008-10-31 12:05:00,13.71,13.71,13.7,13.7,5500.0,13.2857,13.2857,13.276,13.276,5500.0
2008-10-31 12:10:00,13.71,13.71,13.63,13.63,5400.0,13.2857,13.2857,13.2082,13.2082,5400.0
2008-10-31 12:15:00,13.63,13.64,13.57,13.64,3600.0,13.2082,13.2179,13.1501,13.2179,3600.0
2008-10-31 12:20:00,13.61,13.63,13.53,13.53,2000.0,13.1888,13.2082,13.1113,13.1113,2000.0
2008-10-31 12:25:00,13.53,13.54,13.48,13.49,6600.0,13.1113,13.121,13.0628,13.0725,6600.0
2008-10-31 12:30:00,13.48,13.48,13.43,13.47,3700.0,13.0628,13.0628,13.0144,13.0532,3700.0
2008-10-31 12:35:00,13.45,13.45,13.37,13.44,4400.0,13.0338,13.0338,12.9562,13.0241,4400.0
2008-10-31 12:40:00,13.45,13.45,13.41,13.41,800.0,13.0338,13.0338,12.995,12.995,800.0
2008-10-31 12:45:00,13.41,13.44,13.4,13.44,2200.0,12.995,13.0241,12.9853,13.0241,2200.0
2008-10-31 12:50:00,13.43,13.43,13.4,13.41,1000.0,13.0144,13.0144,12.9853,12.995,1000.0
2008-10-31 12:55:00,13.4,13.42,13.38,13.41,1900.0,12.9853,13.0047,12.9659,12.995,1900.0
2008-10-31 13:00:00,13.4,13.4,13.33,13.33,6200.0,12.9853,12.9853,12.9175,12.9175,6200.0
2008-10-31 13:05:00,13.33,13.36,13.28,13.28,4500.0,12.9175,12.9466,12.869,12.869,4500.0
2008-10-31 13:10:00,13.31,13.42,13.28,13.34,3600.0,12.8981,13.0047,12.869,12.9272,3600.0
2008-10-31 13:15:00,13.36,13.42,13.36,13.41,1100.0,12.9466,13.0047,12.9466,12.995,1100.0
2008-10-31 13:20:00,13.46,13.53,13.45,13.52,4700.0,13.0435,13.1113,13.0338,13.1016,4700.0
2008-10-31 13:25:00,13.52,13.52,13.45,13.45,2600.0,13.1016,13.1016,13.0338,13.0338,2600.0
2008-10-31 13:30:00,13.48,13.52,13.46,13.52,36600.0,13.0628,13.1016,13.0435,13.1016,36600.0
2008-10-31 13:35:00,13.52,13.52,13.49,13.52,25900.0,13.1016,13.1016,13.0725,13.1016,25900.0
2008-10-31 13:40:00,13.52,13.52,13.43,13.45,27500.0,13.1016,13.1016,13.0144,13.0338,27500.0
2008-10-31 13:45:00,13.51,13.71,13.46,13.68,14600.0,13.0919,13.2857,13.0435,13.2567,14600.0
2008-10-31 13:50:00,13.69,13.69,13.63,13.69,1300.0,13.2663,13.2663,13.2082,13.2663,1300.0
2008-10-31 13:55:00,13.67,13.7,13.66,13.7,2400.0,13.247,13.276,13.2373,13.276,2400.0
2008-10-31 14:00:00,13.69,13.75,13.68,13.69,2600.0,13.2663,13.3245,13.2567,13.2663,2600.0
2008-10-31 14:05:00,13.7,13.75,13.67,13.75,3000.0,13.276,13.3245,13.247,13.3245,3000.0
2008-10-31 14:10:00,13.78,13.78,13.7,13.7,2500.0,13.3536,13.3536,13.276,13.276,2500.0
2008-10-31 14:15:00,13.66,13.66,13.6,13.64,5600.0,13.2373,13.2373,13.1791,13.2179,5600.0
2008-10-31 14:20:00,13.64,13.64,13.58,13.61,2500.0,13.2179,13.2179,13.1597,13.1888,2500.0
2008-10-31 14:25:00,13.59,13.63,13.59,13.63,400.0,13.1694,13.2082,13.1694,13.2082,400.0
2008-10-31 14:30:00,13.67,13.73,13.6,13.73,4200.0,13.247,13.3051,13.1791,13.3051,4200.0
2008-10-31 14:35:00,13.72,13.77,13.72,13.73,3000.0,13.2954,13.3439,13.2954,13.3051,3000.0
2008-10-31 14:40:00,13.72,13.75,13.65,13.73,1900.0,13.2954,13.3245,13.2276,13.3051,1900.0
2008-10-31 14:45:00,13.72,13.75,13.63,13.75,3300.0,13.2954,13.3245,13.2082,13.3245,3300.0
2008-10-31 14:50:00,13.72,13.85,13.72,13.78,4600.0,13.2954,13.4214,13.2954,13.3536,4600.0
2008-10-31 14:55:00,13.75,13.9,13.75,13.85,4000.0,13.3245,13.4698,13.3245,13.4214,4000.0
2008-10-31 15:00:00,13.85,14.0,13.81,13.81,7800.0,13.4214,13.5667,13.3826,13.3826,7800.0
2008-10-31 15:05:00,13.79,13.89,13.72,13.89,1700.0,13.3632,13.4602,13.2954,13.4602,1700.0
2008-10-31 15:10:00,13.89,13.9,13.81,13.81,1000.0,13.4602,13.4698,13.3826,13.3826,1000.0
2008-10-31 15:15:00,13.75,13.79,13.62,13.65,5600.0,13.3245,13.3632,13.1985,13.2276,5600.0
2008-10-31 15:20:00,13.63,13.73,13.61,13.72,6200.0,13.2082,13.3051,13.1888,13.2954,6200.0
2008-10-31 15:25:00,13.72,13.72,13.61,13.65,3100.0,13.2954,13.2954,13.1888,13.2276,3100.0
2008-10-31 15:30:00,13.67,13.73,13.6,13.68,3100.0,13.247,13.3051,13.1791,13.2567,3100.0
2008-10-31 15:35:00,13.71,13.72,13.66,13.72,3500.0,13.2857,13.2954,13.2373,13.2954,3500.0
2008-10-31 15:40:00,13.73,13.73,13.4,13.49,8600.0,13.3051,13.3051,12.9853,13.0725,8600.0
2008-10-31 15:45:00,13.51,13.57,13.46,13.48,6300.0,13.0919,13.1501,13.0435,13.0628,6300.0
2008-10-31 15:50:00,13.48,13.54,13.43,13.45,10000.0,13.0628,13.121,13.0144,13.0338,10000.0
2008-10-31 15:55:00,13.45,13.69,13.45,13.66,13000.0,13.0338,13.2663,13.0338,13.2373,13000.0
2008-11-03 09:30:00,13.78,14.19,13.76,14.19,5400.0,13.3536,13.7509,13.3342,13.7509,5400.0
2008-11-03 09:35:00,14.19,14.2,13.86,13.97,10400.0,13.7509,13.7606,13.4311,13.5377,10400.0
2008-11-03 09:40:00,14.0,14.19,13.96,14.1,6100.0,13.5667,13.7509,13.528,13.6637,6100.0
2008-11-03 09:45:00,14.15,14.15,14.02,14.11,2500.0,13.7121,13.7121,13.5861,13.6733,2500.0
2008-11-03 09:50:00,14.07,14.15,14.07,14.1,3400.0,13.6346,13.7121,13.6346,13.6637,3400.0
2008-11-03 09:55:00,14.11,14.16,13.99,13.99,4300.0,13.6733,13.7218,13.5571,13.5571,4300.0
2008-11-03 10:00:00,13.99,14.06,13.99,14.01,1600.0,13.5571,13.6249,13.5571,13.5764,1600.0
2008-11-03 10:05:00,14.02,14.04,14.01,14.01,2800.0,13.5861,13.6055,13.5764,13.5764,2800.0
2008-11-03 10:10:00,14.06,14.13,14.06,14.11,1100.0,13.6249,13.6927,13.6249,13.6733,1100.0
2008-11-03 10:15:00,14.16,14.16,14.04,14.07,4000.0,13.7218,13.7218,13.6055,13.6346,4000.0
2008-11-03 10:20:00,14.08,14.08,14.01,14.01,900.0,13.6443,13.6443,13.5764,13.5764,900.0
2008-11-03 10:25:00,14.01,14.05,14.01,14.01,1700.0,13.5764,13.6152,13.5764,13.5764,1700.0
2008-11-03 10:30:00,14.03,14.03,13.96,13.98,1300.0,13.5958,13.5958,13.528,13.5474,1300.0
2008-11-03 10:35:00,13.98,13.98,13.95,13.95,900.0,13.5474,13.5474,13.5183,13.5183,900.0
2008-11-03 10:40:00,13.95,13.95,13.86,13.88,6600.0,13.5183,13.5183,13.4311,13.4505,6600.0
2008-11-03 10:45:00,13.86,13.91,13.81,13.91,2600.0,13.4311,13.4795,13.3826,13.4795,2600.0
2008-11-03 10:50:00,13.91,14.03,13.91,14.0,1600.0,13.4795,13.5958,13.4795,13.5667,1600.0
2008-11-03 10:55:00,14.0,14.02,14.0,14.02,500.0,13.5667,13.5861,13.5667,13.5861,500.0
2008-11-03 11:00:00,14.02,14.02,14.0,14.0,600.0,13.5861,13.5861,13.5667,13.5667,600.0
2008-11-03 11:05:00,14.0,14.02,14.0,14.0,800.0,13.5667,13.5861,13.5667,13.5667,800.0
2008-11-03 11:10:00,14.02,14.03,14.0,14.0,900.0,13.5861,13.5958,13.5667,13.5667,900.0
2008-11-03 11:15:00,13.99,13.99,13.94,13.97,1400.0,13.5571,13.5571,13.5086,13.5377,1400.0
2008-11-03 11:20:00,13.94,14.0,13.94,13.95,1300.0,13.5086,13.5667,13.5086,13.5183,1300.0
2008-11-03 11:25:00,13.99,14.06,13.99,14.06,4300.0,13.5571,13.6249,13.5571,13.6249,4300.0
2008-11-03 11:30:00,14.06,14.14,14.02,14.05,4300.0,13.6249,13.7024,13.5861,13.6152,4300.0
2008-11-03 11:35:00,14.06,14.13,14.06,14.1,2000.0,13.6249,13.6927,13.6249,13.6637,2000.0
2008-11-03 11:40:00,14.13,14.13,14.12,14.13,300.0,13.6927,13.6927,13.683,13.6927,300.0
2008-11-03 11:45:00,14.13,14.13,14.13,14.13,100.0,13.6927,13.6927,13.6927,13.6927,100.0
2008-11-03 11:50:00,14.17,14.23,14.13,14.23,1400.0,13.7315,13.7896,13.6927,13.7896,1400.0
2008-11-03 11:55:00,14.2,14.35,14.2,14.31,8900.0,13.7606,13.9059,13.7606,13.8672,8900.0
2008-11-03 12:00:00,14.32,14.43,14.31,14.34,7600.0,13.8768,13.9834,13.8672,13.8962,7600.0
2008-11-03 12:05:00,14.34,14.34,14.23,14.25,5600.0,13.8962,13.8962,13.7896,13.809,5600.0
2008-11-03 12:10:00,14.21,14.23,14.21,14.22,600.0,13.7703,13.7896,13.7703,13.7799,600.0
2008-11-03 12:15:00,14.21,14.22,14.2,14.22,1100.0,13.7703,13.7799,13.7606,13.7799,1100.0
2008-11-03 12:20:00,14.22,14.22,14.2,14.2,300.0,13.7799,13.7799,13.7606,13.7606,300.0
2008-11-03 12:25:00,14.19,14.2,14.15,14.19,2000.0,13.7509,13.7606,13.7121,13.7509,2000.0
2008-11-03 12:30:00,14.21,14.21,14.15,14.15,1500.0,13.7703,13.7703,13.7121,13.7121,1500.0
2008-11-03 12:35:00,14.15,14.19,14.15,14.17,600.0,13.7121,13.7509,13.7121,13.7315,600.0
2008-11-03 12:40:00,14.13,14.13,14.05,14.05,6300.0,13.6927,13.6927,13.6152,13.6152,6300.0
2008-11-03 12:45:00,14.03,14.03,13.9,13.9,17800.0,13.5958,13.5958,13.4698,13.4698,17800.0
2008-11-03 12:50:00,13.89,13.89,13.87,13.89,3600.0,13.4602,13.4602,13.4408,13.4602,3600.0
2008-11-03 12:55:00,13.88,13.9,13.83,13.83,4400.0,13.4505,13.4698,13.402,13.402,4400.0
2008-11-03 13:00:00,13.84,13.84,13.83,13.83,200.0,13.4117,13.4117,13.402,13.402,200.0
2008-11-03 13:05:00,13.85,13.87,13.83,13.87,1500.0,13.4214,13.4408,13.402,13.4408,1500.0
2008-11-03 13:10:00,13.93,13.93,13.93,13.93,100.0,13.4989,13.4989,13.4989,13.4989,100.0
2008-11-03 13:15:00,13.91,13.93,13.91,13.91,2100.0,13.4795,13.4989,13.4795,13.4795,2100.0
2008-11-03 13:20:00,13.93,13.93,13.91,13.93,700.0,13.4989,13.4989,13.4795,13.4989,700.0
2008-11-03 13:25:00,13.94,13.94,13.91,13.91,1100.0,13.5086,13.5086,13.4795,13.4795,1100.0
2008-11-03 13:30:00,13.91,13.91,13.86,13.86,1400.0,13.4795,13.4795,13.4311,13.4311,1400.0
2008-11-03 13:35:00,13.83,13.85,13.73,13.78,7000.0,13.402,13.4214,13.3051,13.3536,7000.0
2008-11-03 13:40:00,13.8,13.8,13.79,13.79,200.0,13.3729,13.3729,13.3632,13.3632,200.0
2008-11-03 13:45:00,13.8,13.8,13.74,13.74,700.0,13.3729,13.3729,13.3148,13.3148,700.0
2008-11-03 13:50:00,13.65,13.65,13.65,13.65,100.0,13.2276,13.2276,13.2276,13.2276,100.0
2008-11-03 13:55:00,13.62,13.62,13.55,13.55,600.0,13.1985,13.1985,13.1307,13.1307,600.0
2008-11-03 14:00:00,13.57,13.62,13.5,13.52,1400.0,13.1501,13.1985,13.0822,13.1016,1400.0
2008-11-03 14:05:00,13.53,13.59,13.51,13.54,3000.0,13.1113,13.1694,13.0919,13.121,3000.0
2008-11-03 14:10:00,13.56,13.57,13.52,13.52,1100.0,13.1404,13.1501,13.1016,13.1016,1100.0
2008-11-03 14:15:00,13.52,13.53,13.43,13.47,6000.0,13.1016,13.1113,13.0144,13.0532,6000.0
2008-11-03 14:20:00,13.47,13.57,13.4,13.48,9500.0,13.0532,13.1501,12.9853,13.0628,9500.0
2008-11-03 14:25:00,13.51,13.52,13.49,13.49,1300.0,13.0919,13.1016,13.0725,13.0725,1300.0
2008-11-03 14:30:00,13.51,13.55,13.48,13.5,3600.0,13.0919,13.1307,13.0628,13.0822,3600.0
2008-11-03 14:35:00,13.5,13.54,13.5,13.53,3700.0,13.0822,13.121,13.0822,13.1113,3700.0
2008-11-03 14:40:00,13.53,13.54,13.42,13.42,3200.0,13.1113,13.121,13.0047,13.0047,3200.0
2008-11-03 14:45:00,13.42,13.47,13.41,13.41,2500.0,13.0047,13.0532,12.995,12.995,2500.0
2008-11-03 14:50:00,13.42,13.42,13.4,13.41,2300.0,13.0047,13.0047,12.9853,12.995,2300.0
2008-11-03 14:55:00,13.41,13.41,13.24,13.24,8400.0,12.995,12.995,12.8303,12.8303,8400.0
2008-11-03 15:00:00,13.22,13.27,13.22,13.24,2400.0,12.8109,12.8593,12.8109,12.8303,2400.0
2008-11-03 15:05:00,13.18,13.18,13.14,13.15,1400.0,12.7721,12.7721,12.7334,12.7431,1400.0
2008-11-03 15:10:00,13.11,13.16,13.11,13.13,3300.0,12.7043,12.7527,12.7043,12.7237,3300.0
2008-11-03 15:15:00,13.1,13.1,13.05,13.08,2700.0,12.6946,12.6946,12.6461,12.6752,2700.0
2008-11-03 15:20:00,13.08,13.08,12.95,12.99,9000.0,12.6752,12.6752,12.5492,12.588,9000.0
2008-11-03 15:25:00,12.95,13.0,12.95,12.99,2500.0,12.5492,12.5977,12.5492,12.588,2500.0
2008-11-03 15:30:00,13.0,13.11,13.0,13.11,4300.0,12.5977,12.7043,12.5977,12.7043,4300.0
2008-11-03 15:35:00,13.13,13.16,13.13,13.16,5200.0,12.7237,12.7527,12.7237,12.7527,5200.0
2008-11-03 15:40:00,13.16,13.18,13.13,13.16,7900.0,12.7527,12.7721,12.7237,12.7527,7900.0
2008-11-03 15:45:00,13.16,13.18,13.12,13.18,4900.0,12.7527,12.7721,12.714,12.7721,4900.0
2008-11-03 15:50:00,13.19,13.26,13.18,13.25,3700.0,12.7818,12.8496,12.7721,12.84,3700.0
2008-11-03 15:55:00,13.2,13.2,13.11,13.19,12100.0,12.7915,12.7915,12.7043,12.7818,12100.0
2008-11-04 09:30:00,13.13,13.5,13.13,13.45,7900.0,12.7237,13.0822,12.7237,13.0338,7900.0
2008-11-04 09:35:00,13.46,13.61,13.4,13.47,4000.0,13.0435,13.1888,12.9853,13.0532,4000.0
2008-11-04 09:40:00,13.45,13.49,13.4,13.49,3600.0,13.0338,13.0725,12.9853,13.0725,3600.0
2008-11-04 09:45:00,13.49,13.55,13.24,13.24,8000.0,13.0725,13.1307,12.8303,12.8303,8000.0
2008-11-04 09:50:00,13.41,13.42,13.3,13.38,8600.0,12.995,13.0047,12.8884,12.9659,8600.0
2008-11-04 09:55:00,13.38,13.41,13.32,13.34,10600.0,12.9659,12.995,12.9078,12.9272,10600.0
2008-11-04 10:00:00,13.35,13.5,13.35,13.46,6300.0,12.9369,13.0822,12.9369,13.0435,6300.0
2008-11-04 10:05:00,13.48,13.5,13.44,13.47,3500.0,13.0628,13.0822,13.0241,13.0532,3500.0
2008-11-04 10:10:00,13.47,13.47,13.43,13.43,900.0,13.0532,13.0532,13.0144,13.0144,900.0
2008-11-04 10:15:00,13.43,13.47,13.43,13.45,1900.0,13.0144,13.0532,13.0144,13.0338,1900.0
2008-11-04 10:20:00,13.45,13.46,13.43,13.45,2200.0,13.0338,13.0435,13.0144,13.0338,2200.0
2008-11-04 10:25:00,13.45,13.5,13.41,13.49,10200.0,13.0338,13.0822,12.995,13.0725,10200.0
2008-11-04 10:30:00,13.51,13.56,13.51,13.56,2200.0,13.0919,13.1404,13.0919,13.1404,2200.0
2008-11-04 10:35:00,13.55,13.57,13.54,13.57,3100.0,13.1307,13.1501,13.121,13.1501,3100.0
2008-11-04 10:40:00,13.57,13.81,13.57,13.67,21300.0,13.1501,13.3826,13.1501,13.247,21300.0
2008-11-04 10:45:00,13.69,13.74,13.69,13.71,2700.0,13.2663,13.3148,13.2663,13.2857,2700.0
2008-11-04 10:50:00,13.73,13.8,13.63,13.7,8500.0,13.3051,13.3729,13.2082,13.276,8500.0
2008-11-04 10:55:00,13.62,13.63,13.55,13.55,4300.0,13.1985,13.2082,13.1307,13.1307,4300.0
2008-11-04 11:00:00,13.58,13.62,13.55,13.6,2800.0,13.1597,13.1985,13.1307,13.1791,2800.0
2008-11-04 11:05:00,13.59,13.59,13.55,13.55,5700.0,13.1694,13.1694,13.1307,13.1307,5700.0
2008-11-04 11:10:00,13.56,13.58,13.53,13.57,4300.0,13.1404,13.1597,13.1113,13.1501,4300.0
2008-11-04 11:15:00,13.58,13.61,13.57,13.6,2000.0,13.1597,13.1888,13.1501,13.1791,2000.0
2008-11-04 11:20:00,13.6,13.6,13.51,13.58,7800.0,13.1791,13.1791,13.0919,13.1597,7800.0
2008-11-04 11:25:00,13.58,13.66,13.5,13.65,5000.0,13.1597,13.2373,13.0822,13.2276,5000.0
2008-11-04 11:30:00,13.66,13.69,13.6,13.6,3200.0,13.2373,13.2663,13.1791,13.1791,3200.0
2008-11-04 11:35:00,13.62,13.78,13.61,13.78,5000.0,13.1985,13.3536,13.1888,13.3536,5000.0
2008-11-04 11:40:00,13.72,13.73,13.63,13.63,3500.0,13.2954,13.3051,13.2082,13.2082,3500.0
2008-11-04 11:45:00,13.64,13.65,13.61,13.63,7300.0,13.2179,13.2276,13.1888,13.2082,7300.0
2008-11-04 11:50:00,13.65,13.78,13.63,13.78,8300.0,13.2276,13.3536,13.2082,13.3536,8300.0
2008-11-04 11:55:00,13.74,13.77,13.71,13.73,3600.0,13.3148,13.3439,13.2857,13.3051,3600.0
2008-11-04 12:00:00,13.71,13.74,13.65,13.73,5800.0,13.2857,13.3148,13.2276,13.3051,5800.0
2008-11-04 12:05:00,13.71,13.72,13.62,13.65,4200.0,13.2857,13.2954,13.1985,13.2276,4200.0
2008-11-04 12:10:00,13.67,13.73,13.67,13.73,2500.0,13.247,13.3051,13.247,13.3051,2500.0
2008-11-04 12:15:00,13.73,13.83,13.71,13.83,8300.0,13.3051,13.402,13.2857,13.402,8300.0
2008-11-04 12:20:00,13.86,14.02,13.84,13.97,11300.0,13.4311,13.5861,13.4117,13.5377,11300.0
2008-11-04 12:25:00,13.99,14.02,13.96,13.98,6600.0,13.5571,13.5861,13.528,13.5474,6600.0
2008-11-04 12:30:00,13.98,14.01,13.95,13.98,11100.0,13.5474,13.5764,13.5183,13.5474,11100.0
2008-11-04 12:35:00,13.94,13.99,13.93,13.99,3700.0,13.5086,13.5571,13.4989,13.5571,3700.0
2008-11-04 12:40:00,13.99,14.12,13.99,14.1,4600.0,13.5571,13.683,13.5571,13.6637,4600.0
2008-11-04 12:45:00,14.1,14.16,14.08,14.16,9700.0,13.6637,13.7218,13.6443,13.7218,9700.0
2008-11-04 12:50:00,14.16,14.27,14.16,14.22,18700.0,13.7218,13.8284,13.7218,13.7799,18700.0
2008-11-04 12:55:00,14.21,14.35,14.21,14.35,6900.0,13.7703,13.9059,13.7703,13.9059,6900.0
2008-11-04 13:00:00,14.33,14.56,14.33,14.43,23500.0,13.8865,14.1094,13.8865,13.9834,23500.0
2008-11-04 13:05:00,14.45,14.57,14.45,14.57,7000.0,14.0028,14.1191,14.0028,14.1191,7000.0
2008-11-04 13:10:00,14.59,14.62,14.44,14.5,16300.0,14.1385,14.1676,13.9931,14.0513,16300.0
2008-11-04 13:15:00,14.52,14.56,14.48,14.52,10100.0,14.0707,14.1094,14.0319,14.0707,10100.0
2008-11-04 13:20:00,14.53,14.56,14.5,14.53,4000.0,14.0803,14.1094,14.0513,14.0803,4000.0
2008-11-04 13:25:00,14.52,14.52,14.41,14.49,8400.0,14.0707,14.0707,13.9641,14.0416,8400.0
2008-11-04 13:30:00,14.48,14.48,14.31,14.32,7600.0,14.0319,14.0319,13.8672,13.8768,7600.0
2008-11-04 13:35:00,14.32,14.35,14.28,14.33,14100.0,13.8768,13.9059,13.8381,13.8865,14100.0
2008-11-04 13:40:00,14.35,14.36,14.35,14.35,4100.0,13.9059,13.9156,13.9059,13.9059,4100.0
2008-11-04 13:45:00,14.36,14.36,14.33,14.35,2800.0,13.9156,13.9156,13.8865,13.9059,2800.0
2008-11-04 13:50:00,14.35,14.35,14.32,14.33,3800.0,13.9059,13.9059,13.8768,13.8865,3800.0
2008-11-04 13:55:00,14.33,14.35,14.33,14.33,900.0,13.8865,13.9059,13.8865,13.8865,900.0
2008-11-04 14:00:00,14.33,14.33,14.18,14.22,14400.0,13.8865,13.8865,13.7412,13.7799,14400.0
2008-11-04 14:05:00,14.22,14.24,14.14,14.21,18900.0,13.7799,13.7993,13.7024,13.7703,18900.0
2008-11-04 14:10:00,14.21,14.22,14.18,14.18,3000.0,13.7703,13.7799,13.7412,13.7412,3000.0
2008-11-04 14:15:00,14.17,14.17,14.09,14.15,2800.0,13.7315,13.7315,13.654,13.7121,2800.0
2008-11-04 14:20:00,14.12,14.14,14.04,14.08,9300.0,13.683,13.7024,13.6055,13.6443,9300.0
2008-11-04 14:25:00,14.03,14.08,14.03,14.08,1100.0,13.5958,13.6443,13.5958,13.6443,1100.0
2008-11-04 14:30:00,14.07,14.13,14.07,14.13,9200.0,13.6346,13.6927,13.6346,13.6927,9200.0
2008-11-04 14:35:00,14.13,14.17,14.13,14.16,6500.0,13.6927,13.7315,13.6927,13.7218,6500.0
2008-11-04 14:40:00,14.16,14.22,14.15,14.2,7500.0,13.7218,13.7799,13.7121,13.7606,7500.0
2008-11-04 14:45:00,14.19,14.26,14.19,14.26,9100.0,13.7509,13.8187,13.7509,13.8187,9100.0
2008-11-04 14:50:00,14.25,14.29,14.23,14.27,11200.0,13.809,13.8478,13.7896,13.8284,11200.0
2008-11-04 14:55:00,14.27,14.3,14.21,14.21,8600.0,13.8284,13.8575,13.7703,13.7703,8600.0
2008-11-04 15:00:00,14.23,14.23,14.09,14.09,3600.0,13.7896,13.7896,13.654,13.654,3600.0
2008-11-04 15:05:00,14.07,14.16,14.06,14.12,4400.0,13.6346,13.7218,13.6249,13.683,4400.0
2008-11-04 15:10:00,14.1,14.26,14.06,14.26,2900.0,13.6637,13.8187,13.6249,13.8187,2900.0
2008-11-04 15:15:00,14.26,14.27,14.22,14.27,9400.0,13.8187,13.8284,13.7799,13.8284,9400.0
2008-11-04 15:20:00,14.29,14.55,14.27,14.55,20900.0,13.8478,14.0997,13.8284,14.0997,20900.0
2008-11-04 15:25:00,14.51,14.51,14.44,14.48,4000.0,14.061,14.061,13.9931,14.0319,4000.0
2008-11-04 15:30:00,14.49,14.66,14.48,14.62,11000.0,14.0416,14.2063,14.0319,14.1676,11000.0
2008-11-04 15:35:00,14.63,14.73,14.61,14.66,12000.0,14.1773,14.2742,14.1579,14.2063,12000.0
2008-11-04 15:40:00,14.68,14.91,14.68,14.91,8200.0,14.2257,14.4486,14.2257,14.4486,8200.0
2008-11-04 15:45:00,14.87,14.91,14.78,14.79,18000.0,14.4098,14.4486,14.3226,14.3323,18000.0
2008-11-04 15:50:00,14.79,14.92,14.78,14.85,35200.0,14.3323,14.4583,14.3226,14.3904,35200.0
2008-11-04 15:55:00,14.84,15.01,14.51,14.88,51900.0,14.3808,14.5455,14.061,14.4195,51900.0
2008-11-05 09:30:00,14.85,14.85,14.05,14.48,5000.0,14.3904,14.3904,13.6152,14.0319,5000.0
2008-11-05 09:35:00,14.48,14.59,14.48,14.54,400.0,14.0319,14.1385,14.0319,14.09,400.0
2008-11-05 09:40:00,14.62,14.66,14.52,14.52,4100.0,14.1676,14.2063,14.0707,14.0707,4100.0
2008-11-05 09:45:00,14.55,14.55,14.38,14.42,4600.0,14.0997,14.0997,13.935,13.9738,4600.0
2008-11-05 09:50:00,14.42,14.42,14.25,14.25,4600.0,13.9738,13.9738,13.809,13.809,4600.0
2008-11-05 09:55:00,14.25,14.27,14.21,14.27,8100.0,13.809,13.8284,13.7703,13.8284,8100.0
2008-11-05 10:00:00,14.27,14.42,14.25,14.38,7200.0,13.8284,13.9738,13.809,13.935,7200.0
2008-11-05 10:05:00,14.42,14.46,14.42,14.46,1000.0,13.9738,14.0125,13.9738,14.0125,1000.0
2008-11-05 10:10:00,14.46,14.46,14.41,14.45,2000.0,14.0125,14.0125,13.9641,14.0028,2000.0
2008-11-05 10:15:00,14.47,14.53,14.46,14.51,2500.0,14.0222,14.0803,14.0125,14.061,2500.0
2008-11-05 10:20:00,14.53,14.68,14.53,14.68,3700.0,14.0803,14.2257,14.0803,14.2257,3700.0
2008-11-05 10:25:00,14.7,14.74,14.67,14.73,2600.0,14.2451,14.2838,14.216,14.2742,2600.0
2008-11-05 10:30:00,14.73,14.73,14.54,14.55,5300.0,14.2742,14.2742,14.09,14.0997,5300.0
2008-11-05 10:35:00,14.56,14.57,14.55,14.57,1700.0,14.1094,14.1191,14.0997,14.1191,1700.0
2008-11-05 10:40:00,14.59,14.65,14.59,14.63,3400.0,14.1385,14.1966,14.1385,14.1773,3400.0
2008-11-05 10:45:00,14.62,14.69,14.62,14.69,62900.0,14.1676,14.2354,14.1676,14.2354,62900.0
2008-11-05 10:50:00,14.69,14.75,14.67,14.67,3600.0,14.2354,14.2935,14.216,14.216,3600.0
2008-11-05 10:55:00,14.7,14.7,14.51,14.51,9800.0,14.2451,14.2451,14.061,14.061,9800.0
2008-11-05 11:00:00,14.52,14.52,14.45,14.45,5100.0,14.0707,14.0707,14.0028,14.0028,5100.0
2008-11-05 11:05:00,14.46,14.46,14.4,14.4,5100.0,14.0125,14.0125,13.9544,13.9544,5100.0
2008-11-05 11:10:00,14.4,14.44,14.4,14.42,4100.0,13.9544,13.9931,13.9544,13.9738,4100.0
2008-11-05 11:15:00,14.42,14.44,14.29,14.36,8400.0,13.9738,13.9931,13.8478,13.9156,8400.0
2008-11-05 11:20:00,14.34,14.38,14.34,14.38,2000.0,13.8962,13.935,13.8962,13.935,2000.0
2008-11-05 11:25:00,14.36,14.4,14.34,14.4,4200.0,13.9156,13.9544,13.8962,13.9544,4200.0
2008-11-05 11:30:00,14.39,14.4,14.35,14.37,2700.0,13.9447,13.9544,13.9059,13.9253,2700.0
2008-11-05 11:35:00,14.36,14.39,14.34,14.34,6200.0,13.9156,13.9447,13.8962,13.8962,6200.0
2008-11-05 11:40:00,14.34,14.35,14.34,14.34,800.0,13.8962,13.9059,13.8962,13.8962,800.0
2008-11-05 11:45:00,14.34,14.34,14.24,14.3,5200.0,13.8962,13.8962,13.7993,13.8575,5200.0
2008-11-05 11:50:00,14.31,14.34,14.3,14.34,3200.0,13.8672,13.8962,13.8575,13.8962,3200.0
2008-11-05 11:55:00,14.33,14.4,14.31,14.31,31700.0,13.8865,13.9544,13.8672,13.8672,31700.0
2008-11-05 12:00:00,14.33,14.37,14.31,14.36,2600.0,13.8865,13.9253,13.8672,13.9156,2600.0
2008-11-05 12:05:00,14.34,14.36,14.32,14.32,1400.0,13.8962,13.9156,13.8768,13.8768,1400.0
2008-11-05 12:10:00,14.32,14.32,14.25,14.25,3800.0,13.8768,13.8768,13.809,13.809,3800.0
2008-11-05 12:15:00,14.25,14.26,14.13,14.2,8100.0,13.809,13.8187,13.6927,13.7606,8100.0
2008-11-05 12:20:00,14.18,14.23,14.18,14.22,3000.0,13.7412,13.7896,13.7412,13.7799,3000.0
2008-11-05 12:25:00,14.21,14.22,14.06,14.09,9500.0,13.7703,13.7799,13.6249,13.654,9500.0
2008-11-05 12:30:00,14.05,14.09,14.05,14.06,1800.0,13.6152,13.654,13.6152,13.6249,1800.0
2008-11-05 12:35:00,14.07,14.09,14.04,14.05,4000.0,13.6346,13.654,13.6055,13.6152,4000.0
2008-11-05 12:40:00,14.05,14.06,14.03,14.05,3400.0,13.6152,13.6249,13.5958,13.6152,3400.0
2008-11-05 12:45:00,14.05,14.05,14.05,14.05,400.0,13.6152,13.6152,13.6152,13.6152,400.0
2008-11-05 12:50:00,14.03,14.03,14.01,14.02,1400.0,13.5958,13.5958,13.5764,13.5861,1400.0
2008-11-05 12:55:00,14.02,14.05,14.02,14.02,3700.0,13.5861,13.6152,13.5861,13.5861,3700.0
2008-11-05 13:00:00,14.03,14.06,14.03,14.04,1600.0,13.5958,13.6249,13.5958,13.6055,1600.0
2008-11-05 13:05:00,14.06,14.19,14.04,14.19,7000.0,13.6249,13.7509,13.6055,13.7509,7000.0
2008-11-05 13:10:00,14.23,14.23,14.18,14.21,5500.0,13.7896,13.7896,13.7412,13.7703,5500.0
2008-11-05 13:15:00,14.2,14.25,14.2,14.22,2900.0,13.7606,13.809,13.7606,13.7799,2900.0
2008-11-05 13:20:00,14.21,14.25,14.2,14.21,3600.0,13.7703,13.809,13.7606,13.7703,3600.0
2008-11-05 13:25:00,14.22,14.22,14.2,14.21,1500.0,13.7799,13.7799,13.7606,13.7703,1500.0
2008-11-05 13:30:00,14.21,14.22,14.15,14.16,7500.0,13.7703,13.7799,13.7121,13.7218,7500.0
2008-11-05 13:35:00,14.14,14.21,14.08,14.16,7100.0,13.7024,13.7703,13.6443,13.7218,7100.0
2008-11-05 13:40:00,14.16,14.34,14.15,14.34,20600.0,13.7218,13.8962,13.7121,13.8962,20600.0
2008-11-05 13:45:00,14.34,14.35,14.18,14.29,14500.0,13.8962,13.9059,13.7412,13.8478,14500.0
2008-11-05 13:50:00,14.28,14.28,14.26,14.28,2500.0,13.8381,13.8381,13.8187,13.8381,2500.0
2008-11-05 13:55:00,14.27,14.27,14.16,14.23,4600.0,13.8284,13.8284,13.7218,13.7896,4600.0
2008-11-05 14:00:00,14.23,14.23,14.2,14.2,6900.0,13.7896,13.7896,13.7606,13.7606,6900.0
2008-11-05 14:05:00,14.2,14.2,14.05,14.06,12900.0,13.7606,13.7606,13.6152,13.6249,12900.0
2008-11-05 14:10:00,14.05,14.06,14.05,14.06,1800.0,13.6152,13.6249,13.6152,13.6249,1800.0
2008-11-05 14:15:00,14.06,14.06,14.05,14.06,1700.0,13.6249,13.6249,13.6152,13.6249,1700.0
2008-11-05 14:20:00,14.05,14.15,14.05,14.15,23000.0,13.6152,13.7121,13.6152,13.7121,23000.0
2008-11-05 14:25:00,14.13,14.2,14.11,14.13,5500.0,13.6927,13.7606,13.6733,13.6927,5500.0
2008-11-05 14:30:00,14.11,14.15,14.11,14.12,3700.0,13.6733,13.7121,13.6733,13.683,3700.0
2008-11-05 14:35:00,14.11,14.15,14.11,14.12,3100.0,13.6733,13.7121,13.6733,13.683,3100.0
2008-11-05 14:40:00,14.13,14.13,14.1,14.11,6900.0,13.6927,13.6927,13.6637,13.6733,6900.0
2008-11-05 14:45:00,14.12,14.22,14.11,14.19,9900.0,13.683,13.7799,13.6733,13.7509,9900.0
2008-11-05 14:50:00,14.19,14.2,14.15,14.16,5300.0,13.7509,13.7606,13.7121,13.7218,5300.0
2008-11-05 14:55:00,14.15,14.18,14.12,14.12,1100.0,13.7121,13.7412,13.683,13.683,1100.0
2008-11-05 15:00:00,14.11,14.14,14.1,14.14,6400.0,13.6733,13.7024,13.6637,13.7024,6400.0
2008-11-05 15:05:00,14.15,14.15,14.11,14.12,4600.0,13.7121,13.7121,13.6733,13.683,4600.0
2008-11-05 15:10:00,14.11,14.16,14.1,14.15,9400.0,13.6733,13.7218,13.6637,13.7121,9400.0
2008-11-05 15:15:00,14.15,14.15,14.04,14.05,10200.0,13.7121,13.7121,13.6055,13.6152,10200.0
2008-11-05 15:20:00,14.05,14.05,13.97,13.97,8900.0,13.6152,13.6152,13.5377,13.5377,8900.0
2008-11-05 15:25:00,13.97,14.06,13.91,14.06,11900.0,13.5377,13.6249,13.4795,13.6249,11900.0
2008-11-05 15:30:00,14.05,14.06,13.98,14.0,11400.0,13.6152,13.6249,13.5474,13.5667,11400.0
2008-11-05 15:35:00,14.0,14.04,13.86,13.86,11300.0,13.5667,13.6055,13.4311,13.4311,11300.0
2008-11-05 15:40:00,13.87,14.03,13.87,13.98,17500.0,13.4408,13.5958,13.4408,13.5474,17500.0
2008-11-05 15:45:00,13.99,14.15,13.97,14.1,16500.0,13.5571,13.7121,13.5377,13.6637,16500.0
2008-11-05 15:50:00,14.1,14.14,14.0,14.01,15700.0,13.6637,13.7024,13.5667,13.5764,15700.0
2008-11-05 15:55:00,14.02,14.05,13.91,13.93,19500.0,13.5861,13.6152,13.4795,13.4989,19500.0
2008-11-06 09:30:00,13.81,14.0,13.77,13.95,7100.0,13.3826,13.5667,13.3439,13.5183,7100.0
2008-11-06 09:35:00,13.92,14.08,13.83,13.91,7500.0,13.4892,13.6443,13.402,13.4795,7500.0
2008-11-06 09:40:00,13.91,13.91,13.78,13.81,5800.0,13.4795,13.4795,13.3536,13.3826,5800.0
2008-11-06 09:45:00,13.8,13.8,13.77,13.77,1100.0,13.3729,13.3729,13.3439,13.3439,1100.0
2008-11-06 09:50:00,13.73,13.74,13.6,13.62,8600.0,13.3051,13.3148,13.1791,13.1985,8600.0
2008-11-06 09:55:00,13.67,13.76,13.65,13.65,2400.0,13.247,13.3342,13.2276,13.2276,2400.0
2008-11-06 10:00:00,13.64,13.64,13.47,13.48,6400.0,13.2179,13.2179,13.0532,13.0628,6400.0
2008-11-06 10:05:00,13.47,13.47,13.37,13.37,4100.0,13.0532,13.0532,12.9562,12.9562,4100.0
2008-11-06 10:10:00,13.39,13.42,13.34,13.34,3700.0,12.9756,13.0047,12.9272,12.9272,3700.0
2008-11-06 10:15:00,13.37,13.56,13.37,13.44,13100.0,12.9562,13.1404,12.9562,13.0241,13100.0
2008-11-06 10:20:00,13.46,13.53,13.41,13.46,7400.0,13.0435,13.1113,12.995,13.0435,7400.0
2008-11-06 10:25:00,13.46,13.46,13.4,13.4,2800.0,13.0435,13.0435,12.9853,12.9853,2800.0
2008-11-06 10:30:00,13.4,13.41,13.21,13.24,8800.0,12.9853,12.995,12.8012,12.8303,8800.0
2008-11-06 10:35:00,13.24,13.24,13.07,13.1,10900.0,12.8303,12.8303,12.6655,12.6946,10900.0
2008-11-06 10:40:00,13.1,13.12,13.0,13.01,10700.0,12.6946,12.714,12.5977,12.6074,10700.0
2008-11-06 10:45:00,13.01,13.02,13.0,13.0,7200.0,12.6074,12.6171,12.5977,12.5977,7200.0
2008-11-06 10:50:00,13.0,13.05,12.92,12.98,21500.0,12.5977,12.6461,12.5202,12.5783,21500.0
2008-11-06 10:55:00,13.03,13.08,13.0,13.07,2100.0,12.6268,12.6752,12.5977,12.6655,2100.0
2008-11-06 11:00:00,13.07,13.17,13.07,13.14,1200.0,12.6655,12.7624,12.6655,12.7334,1200.0
2008-11-06 11:05:00,13.15,13.2,13.11,13.11,1600.0,12.7431,12.7915,12.7043,12.7043,1600.0
2008-11-06 11:10:00,13.11,13.17,13.11,13.17,900.0,12.7043,12.7624,12.7043,12.7624,900.0
2008-11-06 11:15:00,13.12,13.12,13.04,13.07,1300.0,12.714,12.714,12.6365,12.6655,1300.0
2008-11-06 11:20:00,13.1,13.13,13.04,13.07,1400.0,12.6946,12.7237,12.6365,12.6655,1400.0
2008-11-06 11:25:00,13.05,13.05,13.05,13.05,200.0,12.6461,12.6461,12.6461,12.6461,200.0
2008-11-06 11:30:00,13.05,13.18,13.02,13.02,9900.0,12.6461,12.7721,12.6171,12.6171,9900.0
2008-11-06 11:35:00,13.02,13.02,12.95,12.97,5100.0,12.6171,12.6171,12.5492,12.5686,5100.0
2008-11-06 11:40:00,12.99,13.03,12.95,12.97,6900.0,12.588,12.6268,12.5492,12.5686,6900.0
2008-11-06 11:45:00,12.96,12.99,12.96,12.98,1100.0,12.5589,12.588,12.5589,12.5783,1100.0
2008-11-06 11:50:00,12.98,12.98,12.85,12.92,4300.0,12.5783,12.5783,12.4523,12.5202,4300.0
2008-11-06 11:55:00,12.91,13.02,12.91,12.97,2200.0,12.5105,12.6171,12.5105,12.5686,2200.0
2008-11-06 12:00:00,12.96,12.96,12.88,12.93,1500.0,12.5589,12.5589,12.4814,12.5299,1500.0
2008-11-06 12:05:00,12.94,12.94,12.82,12.82,4800.0,12.5396,12.5396,12.4233,12.4233,4800.0
2008-11-06 12:10:00,12.79,12.79,12.75,12.77,2000.0,12.3942,12.3942,12.3554,12.3748,2000.0
2008-11-06 12:15:00,12.75,12.75,12.66,12.66,1400.0,12.3554,12.3554,12.2682,12.2682,1400.0
2008-11-06 12:20:00,12.67,12.67,12.56,12.63,4200.0,12.2779,12.2779,12.1713,12.2391,4200.0
2008-11-06 12:25:00,12.59,12.68,12.59,12.63,2400.0,12.2004,12.2876,12.2004,12.2391,2400.0
2008-11-06 12:30:00,12.62,12.62,12.53,12.59,4400.0,12.2295,12.2295,12.1422,12.2004,4400.0
2008-11-06 12:35:00,12.58,12.7,12.57,12.67,8200.0,12.1907,12.307,12.181,12.2779,8200.0
2008-11-06 12:40:00,12.67,12.74,12.65,12.74,3300.0,12.2779,12.3457,12.2585,12.3457,3300.0
2008-11-06 12:45:00,12.74,12.77,12.7,12.71,3500.0,12.3457,12.3748,12.307,12.3167,3500.0
2008-11-06 12:50:00,12.72,12.72,12.72,12.72,200.0,12.3264,12.3264,12.3264,12.3264,200.0
2008-11-06 12:55:00,12.72,12.72,12.68,12.71,1800.0,12.3264,12.3264,12.2876,12.3167,1800.0
2008-11-06 13:00:00,12.68,12.68,12.65,12.66,600.0,12.2876,12.2876,12.2585,12.2682,600.0
2008-11-06 13:05:00,12.61,12.62,12.57,12.57,1100.0,12.2198,12.2295,12.181,12.181,1100.0
2008-11-06 13:10:00,12.57,12.57,12.54,12.56,3700.0,12.181,12.181,12.1519,12.1713,3700.0
2008-11-06 13:15:00,12.54,12.54,12.5,12.5,3300.0,12.1519,12.1519,12.1132,12.1132,3300.0
2008-11-06 13:20:00,12.49,12.49,12.46,12.48,2200.0,12.1035,12.1035,12.0744,12.0938,2200.0
2008-11-06 13:25:00,12.49,12.52,12.48,12.51,1700.0,12.1035,12.1325,12.0938,12.1229,1700.0
2008-11-06 13:30:00,12.51,12.51,12.31,12.32,30100.0,12.1229,12.1229,11.929,11.9387,30100.0
2008-11-06 13:35:00,12.31,12.48,12.3,12.36,11300.0,11.929,12.0938,11.9194,11.9775,11300.0
2008-11-06 13:40:00,12.39,12.39,12.3,12.3,3400.0,12.0066,12.0066,11.9194,11.9194,3400.0
2008-11-06 13:45:00,12.3,12.32,12.27,12.31,4300.0,11.9194,11.9387,11.8903,11.929,4300.0
2008-11-06 13:50:00,12.33,12.57,12.29,12.57,14000.0,11.9484,12.181,11.9097,12.181,14000.0
2008-11-06 13:55:00,12.56,12.72,12.49,12.53,13200.0,12.1713,12.3264,12.1035,12.1422,13200.0
2008-11-06 14:00:00,12.47,12.68,12.47,12.68,5000.0,12.0841,12.2876,12.0841,12.2876,5000.0
2008-11-06 14:05:00,12.67,12.73,12.65,12.71,4400.0,12.2779,12.3361,12.2585,12.3167,4400.0
2008-11-06 14:10:00,12.7,12.76,12.66,12.66,1700.0,12.307,12.3651,12.2682,12.2682,1700.0
2008-11-06 14:15:00,12.67,12.67,12.58,12.64,2500.0,12.2779,12.2779,12.1907,12.2488,2500.0
2008-11-06 14:20:00,12.64,12.64,12.56,12.58,3300.0,12.2488,12.2488,12.1713,12.1907,3300.0
2008-11-06 14:25:00,12.61,12.64,12.53,12.57,4100.0,12.2198,12.2488,12.1422,12.181,4100.0
2008-11-06 14:30:00,12.57,12.58,12.48,12.58,11500.0,12.181,12.1907,12.0938,12.1907,11500.0
2008-11-06 14:35:00,12.58,12.86,12.58,12.86,23700.0,12.1907,12.462,12.1907,12.462,23700.0
2008-11-06 14:40:00,12.83,12.91,12.68,12.89,19600.0,12.433,12.5105,12.2876,12.4911,19600.0
2008-11-06 14:45:00,12.9,12.98,12.88,12.95,11400.0,12.5008,12.5783,12.4814,12.5492,11400.0
2008-11-06 14:50:00,12.97,13.1,12.91,12.99,19900.0,12.5686,12.6946,12.5105,12.588,19900.0
2008-11-06 14:55:00,13.0,13.05,12.97,12.99,19200.0,12.5977,12.6461,12.5686,12.588,19200.0
2008-11-06 15:00:00,12.99,13.05,12.78,12.79,14600.0,12.588,12.6461,12.3845,12.3942,14600.0
2008-11-06 15:05:00,12.76,12.97,12.72,12.79,37200.0,12.3651,12.5686,12.3264,12.3942,37200.0
2008-11-06 15:10:00,12.79,12.79,12.66,12.66,4800.0,12.3942,12.3942,12.2682,12.2682,4800.0
2008-11-06 15:15:00,12.67,12.73,12.67,12.73,4600.0,12.2779,12.3361,12.2779,12.3361,4600.0
2008-11-06 15:20:00,12.73,12.74,12.69,12.71,4500.0,12.3361,12.3457,12.2973,12.3167,4500.0
2008-11-06 15:25:00,12.72,12.72,12.65,12.66,6900.0,12.3264,12.3264,12.2585,12.2682,6900.0
2008-11-06 15:30:00,12.66,12.77,12.6,12.63,9700.0,12.2682,12.3748,12.2101,12.2391,9700.0
2008-11-06 15:35:00,12.63,12.65,12.54,12.56,12600.0,12.2391,12.2585,12.1519,12.1713,12600.0
2008-11-06 15:40:00,12.53,12.57,12.47,12.57,25300.0,12.1422,12.181,12.0841,12.181,25300.0
2008-11-06 15:45:00,12.57,12.59,12.27,12.46,18800.0,12.181,12.2004,11.8903,12.0744,18800.0
2008-11-06 15:50:00,12.45,12.48,12.33,12.44,15200.0,12.0647,12.0938,11.9484,12.055,15200.0
2008-11-06 15:55:00,12.42,12.6,12.36,12.36,49900.0,12.0356,12.2101,11.9775,11.9775,49900.0
2008-11-07 09:30:00,12.65,12.97,12.56,12.64,10700.0,12.2585,12.5686,12.1713,12.2488,10700.0
2008-11-07 09:35:00,12.64,12.77,12.62,12.71,3300.0,12.2488,12.3748,12.2295,12.3167,3300.0
2008-11-07 09:40:00,12.65,12.65,12.51,12.52,2700.0,12.2585,12.2585,12.1229,12.1325,2700.0
2008-11-07 09:45:00,12.52,12.53,12.39,12.42,4100.0,12.1325,12.1422,12.0066,12.0356,4100.0
2008-11-07 09:50:00,12.41,12.41,12.29,12.41,1700.0,12.026,12.026,11.9097,12.026,1700.0
2008-11-07 09:55:00,12.41,12.51,12.39,12.41,2600.0,12.026,12.1229,12.0066,12.026,2600.0
2008-11-07 10:00:00,12.42,12.47,12.35,12.38,4500.0,12.0356,12.0841,11.9678,11.9969,4500.0
2008-11-07 10:05:00,12.38,12.4,12.34,12.36,3700.0,11.9969,12.0163,11.9581,11.9775,3700.0
2008-11-07 10:10:00,12.34,12.52,12.34,12.39,8400.0,11.9581,12.1325,11.9581,12.0066,8400.0
2008-11-07 10:15:00,12.41,12.41,12.38,12.41,3100.0,12.026,12.026,11.9969,12.026,3100.0
2008-11-07 10:20:00,12.41,12.41,12.38,12.4,12000.0,12.026,12.026,11.9969,12.0163,12000.0
2008-11-07 10:25:00,12.4,12.43,12.34,12.39,14500.0,12.0163,12.0453,11.9581,12.0066,14500.0
2008-11-07 10:30:00,12.35,12.38,12.32,12.32,4000.0,11.9678,11.9969,11.9387,11.9387,4000.0
2008-11-07 10:35:00,12.31,12.41,12.28,12.39,5600.0,11.929,12.026,11.9,12.0066,5600.0
2008-11-07 10:40:00,12.37,12.41,12.33,12.4,4500.0,11.9872,12.026,11.9484,12.0163,4500.0
2008-11-07 10:45:00,12.4,12.4,12.35,12.39,2400.0,12.0163,12.0163,11.9678,12.0066,2400.0
2008-11-07 10:50:00,12.38,12.38,12.3,12.31,3400.0,11.9969,11.9969,11.9194,11.929,3400.0
2008-11-07 10:55:00,12.29,12.29,12.18,12.19,3000.0,11.9097,11.9097,11.8031,11.8128,3000.0
2008-11-07 11:00:00,12.17,12.2,12.12,12.13,6300.0,11.7934,11.8225,11.7449,11.7546,6300.0
2008-11-07 11:05:00,12.1,12.12,12.01,12.02,6600.0,11.7255,11.7449,11.6383,11.648,6600.0
2008-11-07 11:10:00,12.01,12.04,11.95,11.95,4500.0,11.6383,11.6674,11.5802,11.5802,4500.0
2008-11-07 11:15:00,11.95,11.99,11.91,11.94,13100.0,11.5802,11.619,11.5414,11.5705,13100.0
2008-11-07 11:20:00,11.96,12.06,11.96,11.99,14100.0,11.5899,11.6868,11.5899,11.619,14100.0
2008-11-07 11:25:00,11.99,12.02,11.95,11.95,9800.0,11.619,11.648,11.5802,11.5802,9800.0
2008-11-07 11:30:00,11.95,11.95,11.81,11.84,6100.0,11.5802,11.5802,11.4445,11.4736,6100.0
2008-11-07 11:35:00,11.85,11.9,11.85,11.9,4100.0,11.4833,11.5317,11.4833,11.5317,4100.0
2008-11-07 11:40:00,11.89,11.94,11.88,11.94,3900.0,11.522,11.5705,11.5124,11.5705,3900.0
2008-11-07 11:45:00,11.94,11.97,11.93,11.95,3900.0,11.5705,11.5996,11.5608,11.5802,3900.0
2008-11-07 11:50:00,11.94,11.95,11.91,11.92,3400.0,11.5705,11.5802,11.5414,11.5511,3400.0
2008-11-07 11:55:00,11.92,11.93,11.87,11.92,2700.0,11.5511,11.5608,11.5027,11.5511,2700.0
2008-11-07 12:00:00,11.91,11.95,11.88,11.94,3100.0,11.5414,11.5802,11.5124,11.5705,3100.0
2008-11-07 12:05:00,11.96,11.97,11.94,11.97,2600.0,11.5899,11.5996,11.5705,11.5996,2600.0
2008-11-07 12:10:00,11.98,12.05,11.98,12.05,3800.0,11.6093,11.6771,11.6093,11.6771,3800.0
2008-11-07 12:15:00,12.05,12.06,11.99,11.99,6800.0,11.6771,11.6868,11.619,11.619,6800.0
2008-11-07 12:20:00,11.99,11.99,11.96,11.97,4300.0,11.619,11.619,11.5899,11.5996,4300.0
2008-11-07 12:25:00,11.97,11.98,11.96,11.97,1900.0,11.5996,11.6093,11.5899,11.5996,1900.0
2008-11-07 12:30:00,11.96,11.96,11.9,11.9,3300.0,11.5899,11.5899,11.5317,11.5317,3300.0
2008-11-07 12:35:00,11.9,11.94,11.9,11.94,800.0,11.5317,11.5705,11.5317,11.5705,800.0
2008-11-07 12:40:00,11.94,11.95,11.93,11.94,700.0,11.5705,11.5802,11.5608,11.5705,700.0
2008-11-07 12:45:00,11.94,11.94,11.9,11.91,2700.0,11.5705,11.5705,11.5317,11.5414,2700.0
2008-11-07 12:50:00,11.91,11.91,11.89,11.9,6500.0,11.5414,11.5414,11.522,11.5317,6500.0
2008-11-07 12:55:00,11.9,12.05,11.9,12.05,32200.0,11.5317,11.6771,11.5317,11.6771,32200.0
2008-11-07 13:00:00,12.06,12.1,12.06,12.06,4300.0,11.6868,11.7255,11.6868,11.6868,4300.0
2008-11-07 13:05:00,12.07,12.07,12.06,12.07,1600.0,11.6965,11.6965,11.6868,11.6965,1600.0
2008-11-07 13:10:00,12.06,12.07,12.05,12.07,1000.0,11.6868,11.6965,11.6771,11.6965,1000.0
2008-11-07 13:15:00,12.06,12.07,12.05,12.07,1100.0,11.6868,11.6965,11.6771,11.6965,1100.0
2008-11-07 13:20:00,12.07,12.09,12.05,12.08,5000.0,11.6965,11.7159,11.6771,11.7062,5000.0
2008-11-07 13:25:00,12.07,12.07,12.05,12.06,1800.0,11.6965,11.6965,11.6771,11.6868,1800.0
2008-11-07 13:30:00,12.08,12.09,12.07,12.09,1100.0,11.7062,11.7159,11.6965,11.7159,1100.0
2008-11-07 13:35:00,12.08,12.08,12.04,12.04,2000.0,11.7062,11.7062,11.6674,11.6674,2000.0
2008-11-07 13:40:00,12.04,12.04,11.96,11.99,3100.0,11.6674,11.6674,11.5899,11.619,3100.0
2008-11-07 13:45:00,11.99,11.99,11.95,11.99,4600.0,11.619,11.619,11.5802,11.619,4600.0
2008-11-07 13:50:00,11.99,12.02,11.99,12.01,3800.0,11.619,11.648,11.619,11.6383,3800.0
2008-11-07 13:55:00,11.99,12.03,11.99,12.01,1400.0,11.619,11.6577,11.619,11.6383,1400.0
2008-11-07 14:00:00,11.99,12.01,11.98,11.99,1600.0,11.619,11.6383,11.6093,11.619,1600.0
2008-11-07 14:05:00,12.01,12.01,11.99,11.99,1000.0,11.6383,11.6383,11.619,11.619,1000.0
2008-11-07 14:10:00,12.02,12.02,11.98,12.0,1100.0,11.648,11.648,11.6093,11.6286,1100.0
2008-11-07 14:15:00,12.0,12.03,11.99,12.01,3500.0,11.6286,11.6577,11.619,11.6383,3500.0
2008-11-07 14:20:00,12.02,12.02,11.97,11.99,3500.0,11.648,11.648,11.5996,11.619,3500.0
2008-11-07 14:25:00,11.99,11.99,11.96,11.98,1500.0,11.619,11.619,11.5899,11.6093,1500.0
2008-11-07 14:30:00,11.99,12.01,11.99,12.01,4700.0,11.619,11.6383,11.619,11.6383,4700.0
2008-11-07 14:35:00,12.0,12.01,11.99,12.0,2900.0,11.6286,11.6383,11.619,11.6286,2900.0
2008-11-07 14:40:00,12.0,12.1,12.0,12.1,8000.0,11.6286,11.7255,11.6286,11.7255,8000.0
2008-11-07 14:45:00,12.1,12.2,12.1,12.19,6800.0,11.7255,11.8225,11.7255,11.8128,6800.0
2008-11-07 14:50:00,12.19,12.19,12.13,12.14,1700.0,11.8128,11.8128,11.7546,11.7643,1700.0
2008-11-07 14:55:00,12.14,12.14,12.05,12.06,8200.0,11.7643,11.7643,11.6771,11.6868,8200.0
2008-11-07 15:00:00,12.08,12.08,12.02,12.02,10400.0,11.7062,11.7062,11.648,11.648,10400.0
2008-11-07 15:05:00,11.99,12.02,11.92,12.0,5000.0,11.619,11.648,11.5511,11.6286,5000.0
2008-11-07 15:10:00,11.98,12.04,11.98,12.04,1700.0,11.6093,11.6674,11.6093,11.6674,1700.0
2008-11-07 15:15:00,12.02,12.02,11.96,11.96,2700.0,11.648,11.648,11.5899,11.5899,2700.0
2008-11-07 15:20:00,11.96,11.97,11.9,11.92,5000.0,11.5899,11.5996,11.5317,11.5511,5000.0
2008-11-07 15:25:00,11.95,12.03,11.93,11.94,21700.0,11.5802,11.6577,11.5608,11.5705,21700.0
2008-11-07 15:30:00,11.93,12.06,11.91,12.04,9400.0,11.5608,11.6868,11.5414,11.6674,9400.0
2008-11-07 15:35:00,12.04,12.04,11.98,11.99,2600.0,11.6674,11.6674,11.6093,11.619,2600.0
2008-11-07 15:40:00,11.98,12.0,11.93,11.97,11400.0,11.6093,11.6286,11.5608,11.5996,11400.0
2008-11-07 15:45:00,12.0,12.08,12.0,12.06,13500.0,11.6286,11.7062,11.6286,11.6868,13500.0
2008-11-07 15:50:00,12.07,12.18,12.04,12.1,19900.0,11.6965,11.8031,11.6674,11.7255,19900.0
2008-11-07 15:55:00,12.08,12.15,12.06,12.11,18900.0,11.7062,11.774,11.6868,11.7352,18900.0
2008-11-10 09:30:00,12.6,12.6,12.35,12.5,9300.0,12.2101,12.2101,11.9678,12.1132,9300.0
2008-11-10 09:35:00,12.46,12.51,12.45,12.45,4400.0,12.0744,12.1229,12.0647,12.0647,4400.0
2008-11-10 09:40:00,12.45,12.45,12.36,12.41,7100.0,12.0647,12.0647,11.9775,12.026,7100.0
2008-11-10 09:45:00,12.37,12.38,12.15,12.2,6400.0,11.9872,11.9969,11.774,11.8225,6400.0
2008-11-10 09:50:00,12.2,12.22,12.14,12.16,8900.0,11.8225,11.8418,11.7643,11.7837,8900.0
2008-11-10 09:55:00,12.16,12.2,12.16,12.18,2500.0,11.7837,11.8225,11.7837,11.8031,2500.0
2008-11-10 10:00:00,12.2,12.29,12.19,12.26,8200.0,11.8225,11.9097,11.8128,11.8806,8200.0
2008-11-10 10:05:00,12.24,12.3,12.23,12.29,4700.0,11.8612,11.9194,11.8515,11.9097,4700.0
2008-11-10 10:10:00,12.3,12.3,12.28,12.3,3400.0,11.9194,11.9194,11.9,11.9194,3400.0
2008-11-10 10:15:00,12.28,12.3,12.18,12.2,5400.0,11.9,11.9194,11.8031,11.8225,5400.0
2008-11-10 10:20:00,12.2,12.26,12.2,12.26,2300.0,11.8225,11.8806,11.8225,11.8806,2300.0
2008-11-10 10:25:00,12.25,12.26,12.23,12.24,2200.0,11.8709,11.8806,11.8515,11.8612,2200.0
2008-11-10 10:30:00,12.24,12.24,12.09,12.12,4400.0,11.8612,11.8612,11.7159,11.7449,4400.0
2008-11-10 10:35:00,12.14,12.14,12.12,12.14,3100.0,11.7643,11.7643,11.7449,11.7643,3100.0
2008-11-10 10:40:00,12.17,12.18,12.11,12.11,2100.0,11.7934,11.8031,11.7352,11.7352,2100.0
2008-11-10 10:45:00,12.14,12.14,12.04,12.04,1900.0,11.7643,11.7643,11.6674,11.6674,1900.0
2008-11-10 10:50:00,12.03,12.03,11.97,12.0,9100.0,11.6577,11.6577,11.5996,11.6286,9100.0
2008-11-10 10:55:00,11.97,11.99,11.97,11.99,700.0,11.5996,11.619,11.5996,11.619,700.0
2008-11-10 11:00:00,11.99,12.0,11.98,11.98,2100.0,11.619,11.6286,11.6093,11.6093,2100.0
2008-11-10 11:05:00,11.94,12.0,11.92,11.95,3000.0,11.5705,11.6286,11.5511,11.5802,3000.0
2008-11-10 11:10:00,11.95,12.0,11.87,11.9,9200.0,11.5802,11.6286,11.5027,11.5317,9200.0
2008-11-10 11:15:00,11.89,11.99,11.85,11.94,11100.0,11.522,11.619,11.4833,11.5705,11100.0
2008-11-10 11:20:00,11.9,12.0,11.89,12.0,4200.0,11.5317,11.6286,11.522,11.6286,4200.0
2008-11-10 11:25:00,12.0,12.0,11.95,11.95,3100.0,11.6286,11.6286,11.5802,11.5802,3100.0
2008-11-10 11:30:00,11.93,12.0,11.9,11.93,7300.0,11.5608,11.6286,11.5317,11.5608,7300.0
2008-11-10 11:35:00,11.94,11.99,11.9,11.94,3900.0,11.5705,11.619,11.5317,11.5705,3900.0
2008-11-10 11:40:00,11.99,12.0,11.97,12.0,500.0,11.619,11.6286,11.5996,11.6286,500.0
2008-11-10 11:45:00,11.99,12.0,11.98,12.0,1000.0,11.619,11.6286,11.6093,11.6286,1000.0
2008-11-10 11:50:00,11.98,11.98,11.91,11.91,1300.0,11.6093,11.6093,11.5414,11.5414,1300.0
2008-11-10 11:55:00,11.91,11.91,11.87,11.89,1300.0,11.5414,11.5414,11.5027,11.522,1300.0
2008-11-10 12:00:00,11.9,11.91,11.8,11.8,3300.0,11.5317,11.5414,11.4348,11.4348,3300.0
2008-11-10 12:05:00,11.79,11.8,11.77,11.79,1500.0,11.4251,11.4348,11.4058,11.4251,1500.0
2008-11-10 12:10:00,11.8,11.8,11.79,11.79,1200.0,11.4348,11.4348,11.4251,11.4251,1200.0
2008-11-10 12:15:00,11.79,11.79,11.69,11.69,3400.0,11.4251,11.4251,11.3282,11.3282,3400.0
2008-11-10 12:20:00,11.68,11.68,11.57,11.58,5100.0,11.3185,11.3185,11.2119,11.2216,5100.0
2008-11-10 12:25:00,11.6,11.62,11.57,11.57,5500.0,11.241,11.2604,11.2119,11.2119,5500.0
2008-11-10 12:30:00,11.56,11.56,11.52,11.56,1200.0,11.2023,11.2023,11.1635,11.2023,1200.0
2008-11-10 12:35:00,11.57,11.57,11.44,11.52,4400.0,11.2119,11.2119,11.086,11.1635,4400.0
2008-11-10 12:40:00,11.54,11.54,11.39,11.44,6600.0,11.1829,11.1829,11.0375,11.086,6600.0
2008-11-10 12:45:00,11.43,11.44,11.43,11.44,6900.0,11.0763,11.086,11.0763,11.086,6900.0
2008-11-10 12:50:00,11.44,11.44,11.35,11.35,6900.0,11.086,11.086,10.9988,10.9988,6900.0
2008-11-10 12:55:00,11.34,11.44,11.34,11.43,11700.0,10.9891,11.086,10.9891,11.0763,11700.0
2008-11-10 13:00:00,11.43,11.44,11.38,11.39,2000.0,11.0763,11.086,11.0278,11.0375,2000.0
2008-11-10 13:05:00,11.39,11.44,11.39,11.44,700.0,11.0375,11.086,11.0375,11.086,700.0
2008-11-10 13:10:00,11.44,11.44,11.43,11.44,3800.0,11.086,11.086,11.0763,11.086,3800.0
2008-11-10 13:15:00,11.43,11.43,11.42,11.43,1800.0,11.0763,11.0763,11.0666,11.0763,1800.0
2008-11-10 13:20:00,11.4,11.4,11.38,11.38,600.0,11.0472,11.0472,11.0278,11.0278,600.0
2008-11-10 13:25:00,11.35,11.39,11.34,11.38,2800.0,10.9988,11.0375,10.9891,11.0278,2800.0
2008-11-10 13:30:00,11.33,11.36,11.31,11.33,4800.0,10.9794,11.0084,10.96,10.9794,4800.0
2008-11-10 13:35:00,11.32,11.39,11.25,11.25,8400.0,10.9697,11.0375,10.9019,10.9019,8400.0
2008-11-10 13:40:00,11.24,11.26,11.13,11.16,10800.0,10.8922,10.9115,10.7856,10.8146,10800.0
2008-11-10 13:45:00,11.14,11.2,11.14,11.2,6700.0,10.7953,10.8534,10.7953,10.8534,6700.0
2008-11-10 13:50:00,11.2,11.2,11.19,11.2,2900.0,10.8534,10.8534,10.8437,10.8534,2900.0
2008-11-10 13:55:00,11.2,11.32,11.2,11.32,3300.0,10.8534,10.9697,10.8534,10.9697,3300.0
2008-11-10 14:00:00,11.32,11.35,11.32,11.35,1700.0,10.9697,10.9988,10.9697,10.9988,1700.0
2008-11-10 14:05:00,11.35,11.38,11.34,11.35,4000.0,10.9988,11.0278,10.9891,10.9988,4000.0
2008-11-10 14:10:00,11.35,11.35,11.28,11.29,3700.0,10.9988,10.9988,10.9309,10.9406,3700.0
2008-11-10 14:15:00,11.29,11.31,11.29,11.29,3600.0,10.9406,10.96,10.9406,10.9406,3600.0
2008-11-10 14:20:00,11.31,11.32,11.31,11.32,1800.0,10.96,10.9697,10.96,10.9697,1800.0
2008-11-10 14:25:00,11.32,11.33,11.3,11.3,6800.0,10.9697,10.9794,10.9503,10.9503,6800.0
2008-11-10 14:30:00,11.27,11.29,11.26,11.26,2100.0,10.9212,10.9406,10.9115,10.9115,2100.0
2008-11-10 14:35:00,11.28,11.32,11.28,11.31,2300.0,10.9309,10.9697,10.9309,10.96,2300.0
2008-11-10 14:40:00,11.32,11.36,11.32,11.35,2300.0,10.9697,11.0084,10.9697,10.9988,2300.0
2008-11-10 14:45:00,11.36,11.36,11.28,11.3,3200.0,11.0084,11.0084,10.9309,10.9503,3200.0
2008-11-10 14:50:00,11.31,11.33,11.31,11.33,3900.0,10.96,10.9794,10.96,10.9794,3900.0
2008-11-10 14:55:00,11.34,11.37,11.33,11.35,1800.0,10.9891,11.0181,10.9794,10.9988,1800.0
2008-11-10 15:00:00,11.34,11.35,11.25,11.26,3200.0,10.9891,10.9988,10.9019,10.9115,3200.0
2008-11-10 15:05:00,11.33,11.36,11.32,11.34,2700.0,10.9794,11.0084,10.9697,10.9891,2700.0
2008-11-10 15:10:00,11.33,11.43,11.33,11.43,3300.0,10.9794,11.0763,10.9794,11.0763,3300.0
2008-11-10 15:15:00,11.43,11.51,11.42,11.47,4200.0,11.0763,11.1538,11.0666,11.115,4200.0
2008-11-10 15:20:00,11.47,11.48,11.34,11.4,4900.0,11.115,11.1247,10.9891,11.0472,4900.0
2008-11-10 15:25:00,11.42,11.43,11.29,11.38,13600.0,11.0666,11.0763,10.9406,11.0278,13600.0
2008-11-10 15:30:00,11.46,11.46,11.4,11.44,3700.0,11.1054,11.1054,11.0472,11.086,3700.0
2008-11-10 15:35:00,11.44,11.44,11.32,11.35,5300.0,11.086,11.086,10.9697,10.9988,5300.0
2008-11-10 15:40:00,11.35,11.56,11.35,11.46,12300.0,10.9988,11.2023,10.9988,11.1054,12300.0
2008-11-10 15:45:00,11.47,11.61,11.35,11.61,4900.0,11.115,11.2507,10.9988,11.2507,4900.0
2008-11-10 15:50:00,11.59,11.69,11.48,11.6,20000.0,11.2313,11.3282,11.1247,11.241,20000.0
2008-11-10 15:55:00,11.61,11.73,11.61,11.66,8700.0,11.2507,11.367,11.2507,11.2992,8700.0
2008-11-11 09:30:00,11.21,11.8,11.21,11.34,7700.0,10.8631,11.4348,10.8631,10.9891,7700.0
2008-11-11 09:35:00,11.33,11.61,11.33,11.4,12900.0,10.9794,11.2507,10.9794,11.0472,12900.0
2008-11-11 09:40:00,11.4,11.4,11.16,11.2,9100.0,11.0472,11.0472,10.8146,10.8534,9100.0
2008-11-11 09:45:00,11.2,11.23,10.97,11.05,15800.0,10.8534,10.8825,10.6305,10.708,15800.0
2008-11-11 09:50:00,11.05,11.07,10.94,10.95,11000.0,10.708,10.7274,10.6014,10.6111,11000.0
2008-11-11 09:55:00,10.91,10.91,10.75,10.88,14200.0,10.5724,10.5724,10.4173,10.5433,14200.0
2008-11-11 10:00:00,10.89,10.91,10.86,10.87,6600.0,10.553,10.5724,10.5239,10.5336,6600.0
2008-11-11 10:05:00,10.85,10.85,10.61,10.7,7900.0,10.5142,10.5142,10.2817,10.3689,7900.0
2008-11-11 10:10:00,10.73,10.73,10.67,10.7,7700.0,10.3979,10.3979,10.3398,10.3689,7700.0
2008-11-11 10:15:00,10.7,10.7,10.67,10.7,2800.0,10.3689,10.3689,10.3398,10.3689,2800.0
2008-11-11 10:20:00,10.7,10.7,10.64,10.64,4200.0,10.3689,10.3689,10.3107,10.3107,4200.0
2008-11-11 10:25:00,10.66,10.68,10.63,10.65,2700.0,10.3301,10.3495,10.301,10.3204,2700.0
2008-11-11 10:30:00,10.62,10.7,10.62,10.7,6200.0,10.2913,10.3689,10.2913,10.3689,6200.0
2008-11-11 10:35:00,10.7,10.74,10.7,10.7,6600.0,10.3689,10.4076,10.3689,10.3689,6600.0
2008-11-11 10:40:00,10.7,10.74,10.69,10.73,2100.0,10.3689,10.4076,10.3592,10.3979,2100.0
2008-11-11 10:45:00,10.73,10.75,10.72,10.75,3900.0,10.3979,10.4173,10.3883,10.4173,3900.0
2008-11-11 10:50:00,10.75,10.75,10.74,10.75,2300.0,10.4173,10.4173,10.4076,10.4173,2300.0
2008-11-11 10:55:00,10.75,10.75,10.64,10.64,3400.0,10.4173,10.4173,10.3107,10.3107,3400.0
2008-11-11 11:00:00,10.62,10.62,10.5,10.52,9900.0,10.2913,10.2913,10.1751,10.1944,9900.0
2008-11-11 11:05:00,10.52,10.52,10.34,10.42,15700.0,10.1944,10.1944,10.02,10.0975,15700.0
2008-11-11 11:10:00,10.45,10.56,10.43,10.56,44000.0,10.1266,10.2332,10.1072,10.2332,44000.0
2008-11-11 11:15:00,10.55,10.57,10.45,10.45,8000.0,10.2235,10.2429,10.1266,10.1266,8000.0
2008-11-11 11:20:00,10.48,10.5,10.42,10.5,16900.0,10.1557,10.1751,10.0975,10.1751,16900.0
2008-11-11 11:25:00,10.48,10.48,10.27,10.34,7200.0,10.1557,10.1557,9.9522,10.02,7200.0
2008-11-11 11:30:00,10.34,10.41,10.34,10.41,2600.0,10.02,10.0878,10.02,10.0878,2600.0
2008-11-11 11:35:00,10.41,10.43,10.25,10.32,14000.0,10.0878,10.1072,9.9328,10.0006,14000.0
2008-11-11 11:40:00,10.31,10.37,10.28,10.28,9900.0,9.9909,10.0491,9.9619,9.9619,9900.0
2008-11-11 11:45:00,10.29,10.32,10.25,10.32,3000.0,9.9716,10.0006,9.9328,10.0006,3000.0
2008-11-11 11:50:00,10.29,10.35,10.29,10.35,800.0,9.9716,10.0297,9.9716,10.0297,800.0
2008-11-11 11:55:00,10.37,10.39,10.35,10.39,2200.0,10.0491,10.0685,10.0297,10.0685,2200.0
2008-11-11 12:00:00,10.38,10.39,10.37,10.39,4100.0,10.0588,10.0685,10.0491,10.0685,4100.0
2008-11-11 12:05:00,10.39,10.39,10.38,10.38,3800.0,10.0685,10.0685,10.0588,10.0588,3800.0
2008-11-11 12:10:00,10.38,10.39,10.36,10.36,2100.0,10.0588,10.0685,10.0394,10.0394,2100.0
2008-11-11 12:15:00,10.38,10.39,10.33,10.33,6800.0,10.0588,10.0685,10.0103,10.0103,6800.0
2008-11-11 12:20:00,10.3,10.32,10.25,10.25,8000.0,9.9813,10.0006,9.9328,9.9328,8000.0
2008-11-11 12:25:00,10.25,10.26,10.24,10.25,6600.0,9.9328,9.9425,9.9231,9.9328,6600.0
2008-11-11 12:30:00,10.24,10.25,10.24,10.25,1400.0,9.9231,9.9328,9.9231,9.9328,1400.0
2008-11-11 12:35:00,10.24,10.26,10.15,10.17,15200.0,9.9231,9.9425,9.8359,9.8553,15200.0
2008-11-11 12:40:00,10.18,10.2,10.17,10.2,15800.0,9.865,9.8843,9.8553,9.8843,15800.0
2008-11-11 12:45:00,10.2,10.2,10.19,10.2,10500.0,9.8843,9.8843,9.8747,9.8843,10500.0
2008-11-11 12:50:00,10.2,10.2,10.19,10.2,8300.0,9.8843,9.8843,9.8747,9.8843,8300.0
2008-11-11 12:55:00,10.2,10.29,10.2,10.29,7600.0,9.8843,9.9716,9.8843,9.9716,7600.0
2008-11-11 13:00:00,10.29,10.29,10.24,10.27,5900.0,9.9716,9.9716,9.9231,9.9522,5900.0
2008-11-11 13:05:00,10.23,10.23,10.19,10.21,15000.0,9.9134,9.9134,9.8747,9.894,15000.0
2008-11-11 13:10:00,10.21,10.23,10.2,10.23,3800.0,9.894,9.9134,9.8843,9.9134,3800.0
2008-11-11 13:15:00,10.23,10.25,10.19,10.19,7700.0,9.9134,9.9328,9.8747,9.8747,7700.0
2008-11-11 13:20:00,10.18,10.21,10.16,10.19,4100.0,9.865,9.894,9.8456,9.8747,4100.0
2008-11-11 13:25:00,10.18,10.18,10.13,10.17,9600.0,9.865,9.865,9.8165,9.8553,9600.0
2008-11-11 13:30:00,10.17,10.19,10.16,10.19,4600.0,9.8553,9.8747,9.8456,9.8747,4600.0
2008-11-11 13:35:00,10.19,10.19,10.18,10.19,2500.0,9.8747,9.8747,9.865,9.8747,2500.0
2008-11-11 13:40:00,10.19,10.26,10.19,10.24,4100.0,9.8747,9.9425,9.8747,9.9231,4100.0
2008-11-11 13:45:00,10.24,10.26,10.24,10.24,3100.0,9.9231,9.9425,9.9231,9.9231,3100.0
2008-11-11 13:50:00,10.24,10.29,10.23,10.28,9700.0,9.9231,9.9716,9.9134,9.9619,9700.0
2008-11-11 13:55:00,10.28,10.33,10.28,10.33,9600.0,9.9619,10.0103,9.9619,10.0103,9600.0
2008-11-11 14:00:00,10.32,10.33,10.29,10.3,9200.0,10.0006,10.0103,9.9716,9.9813,9200.0
2008-11-11 14:05:00,10.31,10.31,10.28,10.28,6700.0,9.9909,9.9909,9.9619,9.9619,6700.0
2008-11-11 14:10:00,10.31,10.31,10.29,10.31,7500.0,9.9909,9.9909,9.9716,9.9909,7500.0
2008-11-11 14:15:00,10.3,10.31,10.25,10.31,12900.0,9.9813,9.9909,9.9328,9.9909,12900.0
2008-11-11 14:20:00,10.31,10.35,10.31,10.35,10600.0,9.9909,10.0297,9.9909,10.0297,10600.0
2008-11-11 14:25:00,10.35,10.5,10.35,10.5,16800.0,10.0297,10.1751,10.0297,10.1751,16800.0
2008-11-11 14:30:00,10.49,10.6,10.48,10.58,20500.0,10.1654,10.272,10.1557,10.2526,20500.0
2008-11-11 14:35:00,10.58,10.58,10.47,10.5,9800.0,10.2526,10.2526,10.146,10.1751,9800.0
2008-11-11 14:40:00,10.49,10.49,10.44,10.46,9700.0,10.1654,10.1654,10.1169,10.1363,9700.0
2008-11-11 14:45:00,10.45,10.48,10.45,10.47,9600.0,10.1266,10.1557,10.1266,10.146,9600.0
2008-11-11 14:50:00,10.47,10.47,10.42,10.43,6800.0,10.146,10.146,10.0975,10.1072,6800.0
2008-11-11 14:55:00,10.43,10.47,10.43,10.46,5200.0,10.1072,10.146,10.1072,10.1363,5200.0
2008-11-11 15:00:00,10.46,10.46,10.36,10.4,8900.0,10.1363,10.1363,10.0394,10.0782,8900.0
2008-11-11 15:05:00,10.4,10.44,10.4,10.42,8400.0,10.0782,10.1169,10.0782,10.0975,8400.0
2008-11-11 15:10:00,10.44,10.44,10.3,10.38,14200.0,10.1169,10.1169,9.9813,10.0588,14200.0
2008-11-11 15:15:00,10.38,10.4,10.36,10.38,11300.0,10.0588,10.0782,10.0394,10.0588,11300.0
2008-11-11 15:20:00,10.39,10.5,10.39,10.5,9100.0,10.0685,10.1751,10.0685,10.1751,9100.0
2008-11-11 15:25:00,10.5,10.5,10.47,10.48,7700.0,10.1751,10.1751,10.146,10.1557,7700.0
2008-11-11 15:30:00,10.48,10.5,10.42,10.43,8100.0,10.1557,10.1751,10.0975,10.1072,8100.0
2008-11-11 15:35:00,10.42,10.42,10.33,10.34,19700.0,10.0975,10.0975,10.0103,10.02,19700.0
2008-11-11 15:40:00,10.31,10.37,10.24,10.31,22400.0,9.9909,10.0491,9.9231,9.9909,22400.0
2008-11-11 15:45:00,10.31,10.36,10.31,10.35,13300.0,9.9909,10.0394,9.9909,10.0297,13300.0
2008-11-11 15:50:00,10.34,10.34,10.18,10.2,28200.0,10.02,10.02,9.865,9.8843,28200.0
2008-11-11 15:55:00,10.2,10.48,10.2,10.35,60100.0,9.8843,10.1557,9.8843,10.0297,60100.0
2008-11-12 09:30:00,11.64,12.49,11.35,12.24,72400.0,11.2798,12.1035,10.9988,11.8612,72400.0
2008-11-12 09:35:00,12.25,12.25,11.75,11.82,29700.0,11.8709,11.8709,11.3864,11.4542,29700.0
2008-11-12 09:40:00,11.86,12.21,11.8,11.99,23800.0,11.493,11.8321,11.4348,11.619,23800.0
2008-11-12 09:45:00,11.94,12.34,11.94,12.26,22100.0,11.5705,11.9581,11.5705,11.8806,22100.0
2008-11-12 09:50:00,12.32,12.87,12.32,12.62,52300.0,11.9387,12.4717,11.9387,12.2295,52300.0
2008-11-12 09:55:00,12.64,13.17,12.51,12.72,73200.0,12.2488,12.7624,12.1229,12.3264,73200.0
2008-11-12 10:00:00,12.71,12.99,12.55,12.6,40900.0,12.3167,12.588,12.1616,12.2101,40900.0
2008-11-12 10:05:00,12.62,12.95,12.51,12.56,14900.0,12.2295,12.5492,12.1229,12.1713,14900.0
2008-11-12 10:10:00,12.51,12.52,12.29,12.5,29500.0,12.1229,12.1325,11.9097,12.1132,29500.0
2008-11-12 10:15:00,12.48,12.49,12.29,12.32,16100.0,12.0938,12.1035,11.9097,11.9387,16100.0
2008-11-12 10:20:00,12.29,12.33,12.27,12.3,7000.0,11.9097,11.9484,11.8903,11.9194,7000.0
2008-11-12 10:25:00,12.26,12.33,12.04,12.16,66800.0,11.8806,11.9484,11.6674,11.7837,66800.0
2008-11-12 10:30:00,12.16,12.28,11.87,11.96,68600.0,11.7837,11.9,11.5027,11.5899,68600.0
2008-11-12 10:35:00,11.97,12.03,11.93,11.97,16800.0,11.5996,11.6577,11.5608,11.5996,16800.0
2008-11-12 10:40:00,11.98,11.98,11.8,11.84,32400.0,11.6093,11.6093,11.4348,11.4736,32400.0
2008-11-12 10:45:00,11.8,11.87,11.7,11.77,31100.0,11.4348,11.5027,11.3379,11.4058,31100.0
2008-11-12 10:50:00,11.75,11.83,11.71,11.72,14500.0,11.3864,11.4639,11.3476,11.3573,14500.0
2008-11-12 10:55:00,11.74,11.83,11.72,11.76,11800.0,11.3767,11.4639,11.3573,11.3961,11800.0
2008-11-12 11:00:00,11.76,11.79,11.57,11.58,20400.0,11.3961,11.4251,11.2119,11.2216,20400.0
2008-11-12 11:05:00,11.6,11.73,11.55,11.62,8700.0,11.241,11.367,11.1926,11.2604,8700.0
2008-11-12 11:10:00,11.62,11.75,11.6,11.71,22500.0,11.2604,11.3864,11.241,11.3476,22500.0
2008-11-12 11:15:00,11.7,11.72,11.63,11.65,29400.0,11.3379,11.3573,11.2701,11.2895,29400.0
2008-11-12 11:20:00,11.65,11.8,11.61,11.77,32700.0,11.2895,11.4348,11.2507,11.4058,32700.0
2008-11-12 11:25:00,11.78,11.8,11.72,11.75,9700.0,11.4155,11.4348,11.3573,11.3864,9700.0
2008-11-12 11:30:00,11.75,11.8,11.68,11.74,27600.0,11.3864,11.4348,11.3185,11.3767,27600.0
2008-11-12 11:35:00,11.73,11.75,11.7,11.75,13400.0,11.367,11.3864,11.3379,11.3864,13400.0
2008-11-12 11:40:00,11.75,11.79,11.73,11.75,18400.0,11.3864,11.4251,11.367,11.3864,18400.0
2008-11-12 11:45:00,11.74,11.76,11.72,11.75,16700.0,11.3767,11.3961,11.3573,11.3864,16700.0
2008-11-12 11:50:00,11.76,11.87,11.75,11.8,18400.0,11.3961,11.5027,11.3864,11.4348,18400.0
2008-11-12 11:55:00,11.81,11.84,11.77,11.82,15500.0,11.4445,11.4736,11.4058,11.4542,15500.0
2008-11-12 12:00:00,11.82,11.97,11.82,11.89,10600.0,11.4542,11.5996,11.4542,11.522,10600.0
2008-11-12 12:05:00,11.89,11.9,11.84,11.88,5500.0,11.522,11.5317,11.4736,11.5124,5500.0
2008-11-12 12:10:00,11.87,11.88,11.78,11.8,5300.0,11.5027,11.5124,11.4155,11.4348,5300.0
2008-11-12 12:15:00,11.8,11.9,11.8,11.89,8400.0,11.4348,11.5317,11.4348,11.522,8400.0
2008-11-12 12:20:00,11.88,12.05,11.87,11.9,17700.0,11.5124,11.6771,11.5027,11.5317,17700.0
2008-11-12 12:25:00,11.93,12.08,11.93,12.02,10300.0,11.5608,11.7062,11.5608,11.648,10300.0
2008-11-12 12:30:00,12.02,12.16,12.02,12.04,16200.0,11.648,11.7837,11.648,11.6674,16200.0
2008-11-12 12:35:00,12.03,12.06,11.9,12.05,28100.0,11.6577,11.6868,11.5317,11.6771,28100.0
2008-11-12 12:40:00,12.04,12.18,11.88,11.94,18700.0,11.6674,11.8031,11.5124,11.5705,18700.0
2008-11-12 12:45:00,11.91,11.97,11.86,11.93,9100.0,11.5414,11.5996,11.493,11.5608,9100.0
2008-11-12 12:50:00,11.94,11.94,11.77,11.79,10100.0,11.5705,11.5705,11.4058,11.4251,10100.0
2008-11-12 12:55:00,11.79,11.92,11.79,11.8,9000.0,11.4251,11.5511,11.4251,11.4348,9000.0
2008-11-12 13:00:00,11.87,11.93,11.85,11.9,13500.0,11.5027,11.5608,11.4833,11.5317,13500.0
2008-11-12 13:05:00,11.9,11.92,11.87,11.89,4800.0,11.5317,11.5511,11.5027,11.522,4800.0
2008-11-12 13:10:00,11.88,11.9,11.86,11.87,2800.0,11.5124,11.5317,11.493,11.5027,2800.0
2008-11-12 13:15:00,11.9,11.93,11.88,11.93,7000.0,11.5317,11.5608,11.5124,11.5608,7000.0
2008-11-12 13:20:00,11.93,11.96,11.89,11.91,4700.0,11.5608,11.5899,11.522,11.5414,4700.0
2008-11-12 13:25:00,11.91,11.92,11.89,11.89,3600.0,11.5414,11.5511,11.522,11.522,3600.0
2008-11-12 13:30:00,11.88,11.9,11.71,11.71,19700.0,11.5124,11.5317,11.3476,11.3476,19700.0
2008-11-12 13:35:00,11.72,11.81,11.71,11.81,21000.0,11.3573,11.4445,11.3476,11.4445,21000.0
2008-11-12 13:40:00,11.84,11.9,11.84,11.88,4700.0,11.4736,11.5317,11.4736,11.5124,4700.0
2008-11-12 13:45:00,11.9,11.9,11.84,11.86,5700.0,11.5317,11.5317,11.4736,11.493,5700.0
2008-11-12 13:50:00,11.87,11.88,11.76,11.76,4800.0,11.5027,11.5124,11.3961,11.3961,4800.0
2008-11-12 13:55:00,11.75,11.79,11.74,11.79,4300.0,11.3864,11.4251,11.3767,11.4251,4300.0
2008-11-12 14:00:00,11.78,11.79,11.72,11.72,9900.0,11.4155,11.4251,11.3573,11.3573,9900.0
2008-11-12 14:05:00,11.72,11.72,11.6,11.62,13500.0,11.3573,11.3573,11.241,11.2604,13500.0
2008-11-12 14:10:00,11.61,11.62,11.57,11.6,17500.0,11.2507,11.2604,11.2119,11.241,17500.0
2008-11-12 14:15:00,11.58,11.61,11.58,11.59,7000.0,11.2216,11.2507,11.2216,11.2313,7000.0
2008-11-12 14:20:00,11.59,11.59,11.4,11.46,26200.0,11.2313,11.2313,11.0472,11.1054,26200.0
2008-11-12 14:25:00,11.46,11.52,11.44,11.44,8800.0,11.1054,11.1635,11.086,11.086,8800.0
2008-11-12 14:30:00,11.43,11.43,11.32,11.34,6500.0,11.0763,11.0763,10.9697,10.9891,6500.0
2008-11-12 14:35:00,11.32,11.36,11.14,11.2,20000.0,10.9697,11.0084,10.7953,10.8534,20000.0
2008-11-12 14:40:00,11.22,11.4,11.21,11.33,16600.0,10.8728,11.0472,10.8631,10.9794,16600.0
2008-11-12 14:45:00,11.33,11.33,11.32,11.32,6800.0,10.9794,10.9794,10.9697,10.9697,6800.0
2008-11-12 14:50:00,11.32,11.33,11.14,11.14,20000.0,10.9697,10.9794,10.7953,10.7953,20000.0
2008-11-12 14:55:00,11.13,11.18,11.01,11.11,28900.0,10.7856,10.834,10.6693,10.7662,28900.0
2008-11-12 15:00:00,11.12,11.18,11.12,11.13,6100.0,10.7759,10.834,10.7759,10.7856,6100.0
2008-11-12 15:05:00,11.12,11.25,11.12,11.24,9200.0,10.7759,10.9019,10.7759,10.8922,9200.0
2008-11-12 15:10:00,11.25,11.25,11.11,11.11,8400.0,10.9019,10.9019,10.7662,10.7662,8400.0
2008-11-12 15:15:00,11.14,11.18,11.11,11.16,6800.0,10.7953,10.834,10.7662,10.8146,6800.0
2008-11-12 15:20:00,11.19,11.19,10.99,11.02,29600.0,10.8437,10.8437,10.6499,10.679,29600.0
2008-11-12 15:25:00,11.0,11.03,10.83,10.96,34500.0,10.6596,10.6887,10.4948,10.6208,34500.0
2008-11-12 15:30:00,10.95,10.95,10.68,10.86,35500.0,10.6111,10.6111,10.3495,10.5239,35500.0
2008-11-12 15:35:00,10.87,10.98,10.83,10.91,30600.0,10.5336,10.6402,10.4948,10.5724,30600.0
2008-11-12 15:40:00,10.9,10.94,10.73,10.79,18500.0,10.5627,10.6014,10.3979,10.4561,18500.0
2008-11-12 15:45:00,10.9,10.96,10.77,10.94,21400.0,10.5627,10.6208,10.4367,10.6014,21400.0
2008-11-12 15:50:00,10.94,10.94,10.77,10.81,30500.0,10.6014,10.6014,10.4367,10.4755,30500.0
2008-11-12 15:55:00,10.81,10.93,10.73,10.78,37400.0,10.4755,10.5918,10.3979,10.4464,37400.0
2008-11-13 09:30:00,10.51,11.48,10.51,11.1,21500.0,10.1848,11.1247,10.1848,10.7565,21500.0
2008-11-13 09:35:00,10.95,11.0,10.61,10.65,9600.0,10.6111,10.6596,10.2817,10.3204,9600.0
2008-11-13 09:40:00,10.65,10.8,10.54,10.54,10800.0,10.3204,10.4658,10.2138,10.2138,10800.0
2008-11-13 09:45:00,10.6,10.65,10.53,10.53,6600.0,10.272,10.3204,10.2041,10.2041,6600.0
2008-11-13 09:50:00,10.53,10.54,10.19,10.19,32600.0,10.2041,10.2138,9.8747,9.8747,32600.0
2008-11-13 09:55:00,10.21,10.3,10.04,10.05,13800.0,9.894,9.9813,9.7293,9.739,13800.0
2008-11-13 10:00:00,10.01,10.1,9.83,9.9,37500.0,9.7002,9.7874,9.5258,9.5936,37500.0
2008-11-13 10:05:00,9.9,9.94,9.68,9.7,19900.0,9.5936,9.6324,9.3804,9.3998,19900.0
2008-11-13 10:10:00,9.69,10.15,9.69,10.12,11900.0,9.3901,9.8359,9.3901,9.8068,11900.0
2008-11-13 10:15:00,10.09,10.35,10.09,10.14,10900.0,9.7777,10.0297,9.7777,9.8262,10900.0
2008-11-13 10:20:00,10.12,10.34,10.09,10.27,15400.0,9.8068,10.02,9.7777,9.9522,15400.0
2008-11-13 10:25:00,10.27,10.27,10.13,10.25,7700.0,9.9522,9.9522,9.8165,9.9328,7700.0
2008-11-13 10:30:00,10.24,10.31,10.23,10.25,8200.0,9.9231,9.9909,9.9134,9.9328,8200.0
2008-11-13 10:35:00,10.24,10.36,10.24,10.33,8600.0,9.9231,10.0394,9.9231,10.0103,8600.0
2008-11-13 10:40:00,10.33,10.42,10.31,10.37,11800.0,10.0103,10.0975,9.9909,10.0491,11800.0
2008-11-13 10:45:00,10.39,10.39,10.23,10.23,6400.0,10.0685,10.0685,9.9134,9.9134,6400.0
2008-11-13 10:50:00,10.24,10.24,10.19,10.19,8500.0,9.9231,9.9231,9.8747,9.8747,8500.0
2008-11-13 10:55:00,10.21,10.24,10.15,10.2,14000.0,9.894,9.9231,9.8359,9.8843,14000.0
2008-11-13 11:00:00,10.19,10.21,10.09,10.12,16500.0,9.8747,9.894,9.7777,9.8068,16500.0
2008-11-13 11:05:00,10.12,10.14,10.0,10.0,22400.0,9.8068,9.8262,9.6905,9.6905,22400.0
2008-11-13 11:10:00,9.98,10.0,9.95,9.99,9100.0,9.6712,9.6905,9.6421,9.6808,9100.0
2008-11-13 11:15:00,9.99,10.0,9.96,9.98,4900.0,9.6808,9.6905,9.6518,9.6712,4900.0
2008-11-13 11:20:00,9.99,10.05,9.96,10.05,8500.0,9.6808,9.739,9.6518,9.739,8500.0
2008-11-13 11:25:00,10.05,10.05,10.02,10.05,9400.0,9.739,9.739,9.7099,9.739,9400.0
2008-11-13 11:30:00,10.05,10.09,9.9,9.91,3600.0,9.739,9.7777,9.5936,9.6033,3600.0
2008-11-13 11:35:00,9.9,9.98,9.89,9.94,5300.0,9.5936,9.6712,9.5839,9.6324,5300.0
2008-11-13 11:40:00,9.93,10.0,9.93,9.98,4100.0,9.6227,9.6905,9.6227,9.6712,4100.0
2008-11-13 11:45:00,9.97,10.0,9.97,9.98,3900.0,9.6615,9.6905,9.6615,9.6712,3900.0
2008-11-13 11:50:00,9.99,10.0,9.94,9.94,6700.0,9.6808,9.6905,9.6324,9.6324,6700.0
2008-11-13 11:55:00,9.94,9.95,9.86,9.86,5200.0,9.6324,9.6421,9.5549,9.5549,5200.0
2008-11-13 12:00:00,9.87,9.91,9.8,9.81,2000.0,9.5646,9.6033,9.4967,9.5064,2000.0
2008-11-13 12:05:00,9.82,9.9,9.8,9.88,2000.0,9.5161,9.5936,9.4967,9.5742,2000.0
2008-11-13 12:10:00,9.91,9.91,9.85,9.88,2100.0,9.6033,9.6033,9.5452,9.5742,2100.0
2008-11-13 12:15:00,9.83,9.84,9.8,9.84,2900.0,9.5258,9.5355,9.4967,9.5355,2900.0
2008-11-13 12:20:00,9.82,9.83,9.74,9.75,14800.0,9.5161,9.5258,9.4386,9.4483,14800.0
2008-11-13 12:25:00,9.74,9.75,9.61,9.65,8100.0,9.4386,9.4483,9.3126,9.3514,8100.0
2008-11-13 12:30:00,9.65,9.7,9.61,9.68,9400.0,9.3514,9.3998,9.3126,9.3804,9400.0
2008-11-13 12:35:00,9.68,9.76,9.67,9.76,13200.0,9.3804,9.458,9.3707,9.458,13200.0
2008-11-13 12:40:00,9.77,9.8,9.71,9.71,1500.0,9.4677,9.4967,9.4095,9.4095,1500.0
2008-11-13 12:45:00,9.7,9.73,9.6,9.6,5800.0,9.3998,9.4289,9.3029,9.3029,5800.0
2008-11-13 12:50:00,9.57,9.61,9.5,9.53,7900.0,9.2738,9.3126,9.206,9.2351,7900.0
2008-11-13 12:55:00,9.54,9.58,9.35,9.36,25800.0,9.2448,9.2835,9.0607,9.0703,25800.0
2008-11-13 13:00:00,9.35,9.42,9.35,9.38,16900.0,9.0607,9.1285,9.0607,9.0897,16900.0
2008-11-13 13:05:00,9.38,9.44,9.36,9.44,4500.0,9.0897,9.1479,9.0703,9.1479,4500.0
2008-11-13 13:10:00,9.46,9.52,9.45,9.52,7000.0,9.1672,9.2254,9.1576,9.2254,7000.0
2008-11-13 13:15:00,9.54,9.69,9.53,9.65,5700.0,9.2448,9.3901,9.2351,9.3514,5700.0
2008-11-13 13:20:00,9.67,9.67,9.65,9.65,5000.0,9.3707,9.3707,9.3514,9.3514,5000.0
2008-11-13 13:25:00,9.65,9.69,9.64,9.69,4200.0,9.3514,9.3901,9.3417,9.3901,4200.0
2008-11-13 13:30:00,9.69,9.77,9.66,9.71,13400.0,9.3901,9.4677,9.3611,9.4095,13400.0
2008-11-13 13:35:00,9.74,9.82,9.7,9.77,5000.0,9.4386,9.5161,9.3998,9.4677,5000.0
2008-11-13 13:40:00,9.83,9.96,9.81,9.96,13700.0,9.5258,9.6518,9.5064,9.6518,13700.0
2008-11-13 13:45:00,10.0,10.03,9.98,10.02,8100.0,9.6905,9.7196,9.6712,9.7099,8100.0
2008-11-13 13:50:00,10.0,10.02,9.95,9.95,12600.0,9.6905,9.7099,9.6421,9.6421,12600.0
2008-11-13 13:55:00,9.97,10.0,9.86,9.89,5100.0,9.6615,9.6905,9.5549,9.5839,5100.0
2008-11-13 14:00:00,9.96,9.96,9.91,9.92,3600.0,9.6518,9.6518,9.6033,9.613,3600.0
2008-11-13 14:05:00,9.91,9.94,9.88,9.91,3100.0,9.6033,9.6324,9.5742,9.6033,3100.0
2008-11-13 14:10:00,9.98,10.0,9.93,9.95,5700.0,9.6712,9.6905,9.6227,9.6421,5700.0
2008-11-13 14:15:00,9.93,10.03,9.93,10.0,5700.0,9.6227,9.7196,9.6227,9.6905,5700.0
2008-11-13 14:20:00,10.02,10.17,10.01,10.17,17500.0,9.7099,9.8553,9.7002,9.8553,17500.0
2008-11-13 14:25:00,10.16,10.38,10.15,10.34,28200.0,9.8456,10.0588,9.8359,10.02,28200.0
2008-11-13 14:30:00,10.34,10.45,10.34,10.36,15400.0,10.02,10.1266,10.02,10.0394,15400.0
2008-11-13 14:35:00,10.34,10.64,10.3,10.64,14900.0,10.02,10.3107,9.9813,10.3107,14900.0
2008-11-13 14:40:00,10.64,10.65,10.51,10.55,15400.0,10.3107,10.3204,10.1848,10.2235,15400.0
2008-11-13 14:45:00,10.59,10.66,10.52,10.62,9000.0,10.2623,10.3301,10.1944,10.2913,9000.0
2008-11-13 14:50:00,10.65,10.66,10.58,10.59,9700.0,10.3204,10.3301,10.2526,10.2623,9700.0
2008-11-13 14:55:00,10.59,10.71,10.58,10.65,10100.0,10.2623,10.3786,10.2526,10.3204,10100.0
2008-11-13 15:00:00,10.68,10.79,10.66,10.77,17400.0,10.3495,10.4561,10.3301,10.4367,17400.0
2008-11-13 15:05:00,10.77,10.8,10.42,10.45,32700.0,10.4367,10.4658,10.0975,10.1266,32700.0
2008-11-13 15:10:00,10.47,10.73,10.47,10.69,14500.0,10.146,10.3979,10.146,10.3592,14500.0
2008-11-13 15:15:00,10.71,10.9,10.69,10.82,19900.0,10.3786,10.5627,10.3592,10.4852,19900.0
2008-11-13 15:20:00,10.83,11.15,10.75,11.15,22200.0,10.4948,10.8049,10.4173,10.8049,22200.0
2008-11-13 15:25:00,11.15,11.15,10.84,10.9,49200.0,10.8049,10.8049,10.5045,10.5627,49200.0
2008-11-13 15:30:00,10.86,10.92,10.65,10.74,74100.0,10.5239,10.5821,10.3204,10.4076,74100.0
2008-11-13 15:35:00,10.74,10.75,10.73,10.73,20900.0,10.4076,10.4173,10.3979,10.3979,20900.0
2008-11-13 15:40:00,10.75,10.79,10.68,10.74,36200.0,10.4173,10.4561,10.3495,10.4076,36200.0
2008-11-13 15:45:00,10.75,10.92,10.74,10.88,39500.0,10.4173,10.5821,10.4076,10.5433,39500.0
2008-11-13 15:50:00,10.91,11.17,10.86,11.17,41700.0,10.5724,10.8243,10.5239,10.8243,41700.0
2008-11-13 15:55:00,11.17,11.2,11.04,11.17,57200.0,10.8243,10.8534,10.6984,10.8243,57200.0
2008-11-14 09:30:00,10.9,10.9,10.36,10.36,12700.0,10.5627,10.5627,10.0394,10.0394,12700.0
2008-11-14 09:35:00,10.43,10.46,10.19,10.32,9400.0,10.1072,10.1363,9.8747,10.0006,9400.0
2008-11-14 09:40:00,10.19,10.55,10.19,10.53,12700.0,9.8747,10.2235,9.8747,10.2041,12700.0
2008-11-14 09:45:00,10.52,10.52,10.14,10.23,6200.0,10.1944,10.1944,9.8262,9.9134,6200.0
2008-11-14 09:50:00,10.2,10.41,10.2,10.41,14200.0,9.8843,10.0878,9.8843,10.0878,14200.0
2008-11-14 09:55:00,10.43,10.63,10.43,10.5,3800.0,10.1072,10.301,10.1072,10.1751,3800.0
2008-11-14 10:00:00,10.53,10.61,10.48,10.51,9900.0,10.2041,10.2817,10.1557,10.1848,9900.0
2008-11-14 10:05:00,10.48,10.49,10.3,10.34,11700.0,10.1557,10.1654,9.9813,10.02,11700.0
2008-11-14 10:10:00,10.34,10.38,10.31,10.31,1100.0,10.02,10.0588,9.9909,9.9909,1100.0
2008-11-14 10:15:00,10.31,10.31,10.13,10.15,25000.0,9.9909,9.9909,9.8165,9.8359,25000.0
2008-11-14 10:20:00,10.15,10.39,10.15,10.32,9500.0,9.8359,10.0685,9.8359,10.0006,9500.0
2008-11-14 10:25:00,10.34,10.43,10.34,10.39,3500.0,10.02,10.1072,10.02,10.0685,3500.0
2008-11-14 10:30:00,10.38,10.39,10.26,10.26,4300.0,10.0588,10.0685,9.9425,9.9425,4300.0
2008-11-14 10:35:00,10.26,10.27,10.17,10.17,3100.0,9.9425,9.9522,9.8553,9.8553,3100.0
2008-11-14 10:40:00,10.15,10.18,10.08,10.1,4700.0,9.8359,9.865,9.7681,9.7874,4700.0
2008-11-14 10:45:00,10.1,10.21,10.0,10.21,9900.0,9.7874,9.894,9.6905,9.894,9900.0
2008-11-14 10:50:00,10.24,10.24,10.08,10.09,7600.0,9.9231,9.9231,9.7681,9.7777,7600.0
2008-11-14 10:55:00,10.1,10.11,10.08,10.08,1900.0,9.7874,9.7971,9.7681,9.7681,1900.0
2008-11-14 11:00:00,10.11,10.14,10.0,10.0,10200.0,9.7971,9.8262,9.6905,9.6905,10200.0
2008-11-14 11:05:00,10.0,10.17,9.95,10.01,9400.0,9.6905,9.8553,9.6421,9.7002,9400.0
2008-11-14 11:10:00,10.02,10.2,10.02,10.16,5300.0,9.7099,9.8843,9.7099,9.8456,5300.0
2008-11-14 11:15:00,10.17,10.2,10.14,10.19,5100.0,9.8553,9.8843,9.8262,9.8747,5100.0
2008-11-14 11:20:00,10.18,10.18,10.09,10.12,4000.0,9.865,9.865,9.7777,9.8068,4000.0
2008-11-14 11:25:00,10.13,10.25,10.12,10.16,4200.0,9.8165,9.9328,9.8068,9.8456,4200.0
2008-11-14 11:30:00,10.14,10.16,10.09,10.09,1600.0,9.8262,9.8456,9.7777,9.7777,1600.0
2008-11-14 11:35:00,10.09,10.1,10.0,10.0,7100.0,9.7777,9.7874,9.6905,9.6905,7100.0
2008-11-14 11:40:00,10.01,10.06,10.0,10.03,3400.0,9.7002,9.7487,9.6905,9.7196,3400.0
2008-11-14 11:45:00,10.02,10.14,10.0,10.14,11700.0,9.7099,9.8262,9.6905,9.8262,11700.0
2008-11-14 11:50:00,10.1,10.21,10.1,10.16,3200.0,9.7874,9.894,9.7874,9.8456,3200.0
2008-11-14 11:55:00,10.15,10.25,10.15,10.18,4900.0,9.8359,9.9328,9.8359,9.865,4900.0
2008-11-14 12:00:00,10.18,10.21,10.09,10.09,5500.0,9.865,9.894,9.7777,9.7777,5500.0
2008-11-14 12:05:00,10.07,10.1,10.02,10.05,8500.0,9.7584,9.7874,9.7099,9.739,8500.0
2008-11-14 12:10:00,10.05,10.05,10.01,10.02,4600.0,9.739,9.739,9.7002,9.7099,4600.0
2008-11-14 12:15:00,10.03,10.04,10.0,10.03,10600.0,9.7196,9.7293,9.6905,9.7196,10600.0
2008-11-14 12:20:00,10.04,10.18,10.04,10.14,4500.0,9.7293,9.865,9.7293,9.8262,4500.0
2008-11-14 12:25:00,10.12,10.23,10.09,10.23,6300.0,9.8068,9.9134,9.7777,9.9134,6300.0
2008-11-14 12:30:00,10.21,10.25,10.13,10.23,11800.0,9.894,9.9328,9.8165,9.9134,11800.0
2008-11-14 12:35:00,10.24,10.4,10.24,10.37,6400.0,9.9231,10.0782,9.9231,10.0491,6400.0
2008-11-14 12:40:00,10.37,10.43,10.34,10.4,4200.0,10.0491,10.1072,10.02,10.0782,4200.0
2008-11-14 12:45:00,10.4,10.4,10.31,10.31,3400.0,10.0782,10.0782,9.9909,9.9909,3400.0
2008-11-14 12:50:00,10.33,10.34,10.27,10.32,8200.0,10.0103,10.02,9.9522,10.0006,8200.0
2008-11-14 12:55:00,10.34,10.42,10.34,10.42,8100.0,10.02,10.0975,10.02,10.0975,8100.0
2008-11-14 13:00:00,10.42,10.43,10.35,10.35,15200.0,10.0975,10.1072,10.0297,10.0297,15200.0
2008-11-14 13:05:00,10.35,10.45,10.35,10.44,9500.0,10.0297,10.1266,10.0297,10.1169,9500.0
2008-11-14 13:10:00,10.42,10.43,10.39,10.42,7500.0,10.0975,10.1072,10.0685,10.0975,7500.0
2008-11-14 13:15:00,10.44,10.5,10.41,10.5,2800.0,10.1169,10.1751,10.0878,10.1751,2800.0
2008-11-14 13:20:00,10.5,10.51,10.48,10.49,3800.0,10.1751,10.1848,10.1557,10.1654,3800.0
2008-11-14 13:25:00,10.5,10.65,10.5,10.6,6600.0,10.1751,10.3204,10.1751,10.272,6600.0
2008-11-14 13:30:00,10.63,10.76,10.6,10.6,12600.0,10.301,10.427,10.272,10.272,12600.0
2008-11-14 13:35:00,10.61,10.62,10.54,10.61,4500.0,10.2817,10.2913,10.2138,10.2817,4500.0
2008-11-14 13:40:00,10.62,10.67,10.62,10.64,2600.0,10.2913,10.3398,10.2913,10.3107,2600.0
2008-11-14 13:45:00,10.6,10.6,10.54,10.56,3500.0,10.272,10.272,10.2138,10.2332,3500.0
2008-11-14 13:50:00,10.55,10.72,10.55,10.68,6500.0,10.2235,10.3883,10.2235,10.3495,6500.0
2008-11-14 13:55:00,10.7,10.78,10.68,10.68,7200.0,10.3689,10.4464,10.3495,10.3495,7200.0
2008-11-14 14:00:00,10.69,10.78,10.68,10.77,6000.0,10.3592,10.4464,10.3495,10.4367,6000.0
2008-11-14 14:05:00,10.79,10.8,10.75,10.75,12500.0,10.4561,10.4658,10.4173,10.4173,12500.0
2008-11-14 14:10:00,10.76,10.76,10.72,10.76,13300.0,10.427,10.427,10.3883,10.427,13300.0
2008-11-14 14:15:00,10.79,10.8,10.77,10.8,12100.0,10.4561,10.4658,10.4367,10.4658,12100.0
2008-11-14 14:20:00,10.8,10.8,10.73,10.75,15000.0,10.4658,10.4658,10.3979,10.4173,15000.0
2008-11-14 14:25:00,10.75,10.77,10.74,10.76,11100.0,10.4173,10.4367,10.4076,10.427,11100.0
2008-11-14 14:30:00,10.77,10.78,10.62,10.62,10900.0,10.4367,10.4464,10.2913,10.2913,10900.0
2008-11-14 14:35:00,10.64,10.78,10.64,10.75,5600.0,10.3107,10.4464,10.3107,10.4173,5600.0
2008-11-14 14:40:00,10.78,10.8,10.76,10.8,12600.0,10.4464,10.4658,10.427,10.4658,12600.0
2008-11-14 14:45:00,10.8,10.8,10.75,10.8,4100.0,10.4658,10.4658,10.4173,10.4658,4100.0
2008-11-14 14:50:00,10.8,10.8,10.72,10.77,9100.0,10.4658,10.4658,10.3883,10.4367,9100.0
2008-11-14 14:55:00,10.78,10.9,10.78,10.8,14000.0,10.4464,10.5627,10.4464,10.4658,14000.0
2008-11-14 15:00:00,10.8,10.8,10.77,10.78,8200.0,10.4658,10.4658,10.4367,10.4464,8200.0
2008-11-14 15:05:00,10.78,10.8,10.76,10.8,15800.0,10.4464,10.4658,10.427,10.4658,15800.0
2008-11-14 15:10:00,10.79,10.8,10.75,10.76,8900.0,10.4561,10.4658,10.4173,10.427,8900.0
2008-11-14 15:15:00,10.77,10.8,10.75,10.75,10300.0,10.4367,10.4658,10.4173,10.4173,10300.0
2008-11-14 15:20:00,10.75,10.8,10.74,10.78,8600.0,10.4173,10.4658,10.4076,10.4464,8600.0
2008-11-14 15:25:00,10.78,10.82,10.76,10.79,12300.0,10.4464,10.4852,10.427,10.4561,12300.0
2008-11-14 15:30:00,10.79,10.79,10.59,10.6,17400.0,10.4561,10.4561,10.2623,10.272,17400.0
2008-11-14 15:35:00,10.6,10.62,10.6,10.61,14400.0,10.272,10.2913,10.272,10.2817,14400.0
2008-11-14 15:40:00,10.6,10.6,10.38,10.47,13800.0,10.272,10.272,10.0588,10.146,13800.0
2008-11-14 15:45:00,10.48,10.56,10.48,10.51,9900.0,10.1557,10.2332,10.1557,10.1848,9900.0
2008-11-14 15:50:00,10.5,10.5,10.37,10.37,12400.0,10.1751,10.1751,10.0491,10.0491,12400.0
2008-11-14 15:55:00,10.31,10.35,10.22,10.27,26600.0,9.9909,10.0297,9.9037,9.9522,26600.0
2008-11-17 09:30:00,10.27,10.85,10.09,10.1,6400.0,9.9522,10.5142,9.7777,9.7874,6400.0
2008-11-17 09:35:00,10.17,10.24,10.04,10.14,3300.0,9.8553,9.9231,9.7293,9.8262,3300.0
2008-11-17 09:40:00,10.13,10.18,10.07,10.07,1400.0,9.8165,9.865,9.7584,9.7584,1400.0
2008-11-17 09:45:00,10.11,10.21,10.1,10.2,4900.0,9.7971,9.894,9.7874,9.8843,4900.0
2008-11-17 09:50:00,10.19,10.3,10.19,10.26,15800.0,9.8747,9.9813,9.8747,9.9425,15800.0
2008-11-17 09:55:00,10.27,10.31,10.25,10.26,8200.0,9.9522,9.9909,9.9328,9.9425,8200.0
2008-11-17 10:00:00,10.26,10.29,10.26,10.29,3100.0,9.9425,9.9716,9.9425,9.9716,3100.0
2008-11-17 10:05:00,10.29,10.31,10.26,10.3,5800.0,9.9716,9.9909,9.9425,9.9813,5800.0
2008-11-17 10:10:00,10.3,10.3,10.14,10.15,10300.0,9.9813,9.9813,9.8262,9.8359,10300.0
2008-11-17 10:15:00,10.16,10.25,10.13,10.15,10400.0,9.8456,9.9328,9.8165,9.8359,10400.0
2008-11-17 10:20:00,10.11,10.14,10.01,10.12,12900.0,9.7971,9.8262,9.7002,9.8068,12900.0
2008-11-17 10:25:00,10.12,10.15,10.12,10.15,4000.0,9.8068,9.8359,9.8068,9.8359,4000.0
2008-11-17 10:30:00,10.15,10.28,10.15,10.28,8000.0,9.8359,9.9619,9.8359,9.9619,8000.0
2008-11-17 10:35:00,10.28,10.28,10.16,10.16,8100.0,9.9619,9.9619,9.8456,9.8456,8100.0
2008-11-17 10:40:00,10.16,10.24,10.16,10.23,4100.0,9.8456,9.9231,9.8456,9.9134,4100.0
2008-11-17 10:45:00,10.22,10.28,10.22,10.24,3500.0,9.9037,9.9619,9.9037,9.9231,3500.0
2008-11-17 10:50:00,10.26,10.3,10.24,10.26,5700.0,9.9425,9.9813,9.9231,9.9425,5700.0
2008-11-17 10:55:00,10.26,10.26,10.2,10.2,8100.0,9.9425,9.9425,9.8843,9.8843,8100.0
2008-11-17 11:00:00,10.2,10.23,10.19,10.23,4000.0,9.8843,9.9134,9.8747,9.9134,4000.0
2008-11-17 11:05:00,10.24,10.3,10.24,10.27,7200.0,9.9231,9.9813,9.9231,9.9522,7200.0
2008-11-17 11:10:00,10.26,10.3,10.26,10.28,2500.0,9.9425,9.9813,9.9425,9.9619,2500.0
2008-11-17 11:15:00,10.28,10.28,10.22,10.22,4800.0,9.9619,9.9619,9.9037,9.9037,4800.0
2008-11-17 11:20:00,10.23,10.24,10.19,10.2,4600.0,9.9134,9.9231,9.8747,9.8843,4600.0
2008-11-17 11:25:00,10.19,10.2,10.18,10.18,2000.0,9.8747,9.8843,9.865,9.865,2000.0
2008-11-17 11:30:00,10.18,10.24,10.17,10.23,6000.0,9.865,9.9231,9.8553,9.9134,6000.0
2008-11-17 11:35:00,10.22,10.27,10.2,10.26,4400.0,9.9037,9.9522,9.8843,9.9425,4400.0
2008-11-17 11:40:00,10.26,10.26,10.18,10.19,3600.0,9.9425,9.9425,9.865,9.8747,3600.0
2008-11-17 11:45:00,10.21,10.26,10.2,10.24,4200.0,9.894,9.9425,9.8843,9.9231,4200.0
2008-11-17 11:50:00,10.24,10.3,10.24,10.28,4400.0,9.9231,9.9813,9.9231,9.9619,4400.0
2008-11-17 11:55:00,10.28,10.29,10.25,10.27,4700.0,9.9619,9.9716,9.9328,9.9522,4700.0
2008-11-17 12:00:00,10.28,10.29,10.25,10.25,3800.0,9.9619,9.9716,9.9328,9.9328,3800.0
2008-11-17 12:05:00,10.23,10.29,10.21,10.28,7300.0,9.9134,9.9716,9.894,9.9619,7300.0
2008-11-17 12:10:00,10.25,10.31,10.25,10.28,8800.0,9.9328,9.9909,9.9328,9.9619,8800.0
2008-11-17 12:15:00,10.29,10.3,10.25,10.28,3000.0,9.9716,9.9813,9.9328,9.9619,3000.0
2008-11-17 12:20:00,10.28,10.3,10.25,10.29,5500.0,9.9619,9.9813,9.9328,9.9716,5500.0
2008-11-17 12:25:00,10.29,10.3,10.23,10.26,4500.0,9.9716,9.9813,9.9134,9.9425,4500.0
2008-11-17 12:30:00,10.25,10.35,10.2,10.27,12100.0,9.9328,10.0297,9.8843,9.9522,12100.0
2008-11-17 12:35:00,10.28,10.28,10.2,10.23,7700.0,9.9619,9.9619,9.8843,9.9134,7700.0
2008-11-17 12:40:00,10.25,10.28,10.24,10.28,5000.0,9.9328,9.9619,9.9231,9.9619,5000.0
2008-11-17 12:45:00,10.28,10.3,10.28,10.29,13400.0,9.9619,9.9813,9.9619,9.9716,13400.0
2008-11-17 12:50:00,10.29,10.3,10.28,10.28,10200.0,9.9716,9.9813,9.9619,9.9619,10200.0
2008-11-17 12:55:00,10.28,10.28,10.23,10.25,2300.0,9.9619,9.9619,9.9134,9.9328,2300.0
2008-11-17 13:00:00,10.25,10.26,10.13,10.13,4200.0,9.9328,9.9425,9.8165,9.8165,4200.0
2008-11-17 13:05:00,10.16,10.19,10.14,10.18,2100.0,9.8456,9.8747,9.8262,9.865,2100.0
2008-11-17 13:10:00,10.18,10.2,10.12,10.19,4400.0,9.865,9.8843,9.8068,9.8747,4400.0
2008-11-17 13:15:00,10.19,10.19,10.13,10.15,3300.0,9.8747,9.8747,9.8165,9.8359,3300.0
2008-11-17 13:20:00,10.16,10.18,10.1,10.1,2000.0,9.8456,9.865,9.7874,9.7874,2000.0
2008-11-17 13:25:00,10.11,10.17,10.09,10.16,4800.0,9.7971,9.8553,9.7777,9.8456,4800.0
2008-11-17 13:30:00,10.17,10.21,10.1,10.13,9400.0,9.8553,9.894,9.7874,9.8165,9400.0
2008-11-17 13:35:00,10.13,10.17,10.11,10.15,8500.0,9.8165,9.8553,9.7971,9.8359,8500.0
2008-11-17 13:40:00,10.14,10.15,10.1,10.15,13500.0,9.8262,9.8359,9.7874,9.8359,13500.0
2008-11-17 13:45:00,10.12,10.17,10.12,10.16,14600.0,9.8068,9.8553,9.8068,9.8456,14600.0
2008-11-17 13:50:00,10.16,10.26,10.09,10.2,11100.0,9.8456,9.9425,9.7777,9.8843,11100.0
2008-11-17 13:55:00,10.2,10.26,10.18,10.18,6700.0,9.8843,9.9425,9.865,9.865,6700.0
2008-11-17 14:00:00,10.2,10.24,10.13,10.13,5900.0,9.8843,9.9231,9.8165,9.8165,5900.0
2008-11-17 14:05:00,10.11,10.17,10.11,10.17,3200.0,9.7971,9.8553,9.7971,9.8553,3200.0
2008-11-17 14:10:00,10.17,10.27,10.16,10.21,6900.0,9.8553,9.9522,9.8456,9.894,6900.0
2008-11-17 14:15:00,10.21,10.26,10.16,10.18,3000.0,9.894,9.9425,9.8456,9.865,3000.0
2008-11-17 14:20:00,10.2,10.28,10.2,10.22,4000.0,9.8843,9.9619,9.8843,9.9037,4000.0
2008-11-17 14:25:00,10.22,10.25,10.18,10.22,3900.0,9.9037,9.9328,9.865,9.9037,3900.0
2008-11-17 14:30:00,10.24,10.28,10.18,10.24,5500.0,9.9231,9.9619,9.865,9.9231,5500.0
2008-11-17 14:35:00,10.25,10.38,10.24,10.37,5300.0,9.9328,10.0588,9.9231,10.0491,5300.0
2008-11-17 14:40:00,10.35,10.39,10.31,10.39,5900.0,10.0297,10.0685,9.9909,10.0685,5900.0
2008-11-17 14:45:00,10.37,10.44,10.35,10.39,7000.0,10.0491,10.1169,10.0297,10.0685,7000.0
2008-11-17 14:50:00,10.38,10.41,10.36,10.36,4000.0,10.0588,10.0878,10.0394,10.0394,4000.0
2008-11-17 14:55:00,10.37,10.48,10.37,10.44,6300.0,10.0491,10.1557,10.0491,10.1169,6300.0
2008-11-17 15:00:00,10.43,10.46,10.35,10.45,9200.0,10.1072,10.1363,10.0297,10.1266,9200.0
2008-11-17 15:05:00,10.43,10.43,10.35,10.37,10200.0,10.1072,10.1072,10.0297,10.0491,10200.0
2008-11-17 15:10:00,10.37,10.41,10.35,10.37,8900.0,10.0491,10.0878,10.0297,10.0491,8900.0
2008-11-17 15:15:00,10.37,10.44,10.3,10.42,9500.0,10.0491,10.1169,9.9813,10.0975,9500.0
2008-11-17 15:20:00,10.43,10.44,10.3,10.33,7300.0,10.1072,10.1169,9.9813,10.0103,7300.0
2008-11-17 15:25:00,10.31,10.33,10.24,10.3,16400.0,9.9909,10.0103,9.9231,9.9813,16400.0
2008-11-17 15:30:00,10.3,10.33,10.23,10.24,10500.0,9.9813,10.0103,9.9134,9.9231,10500.0
2008-11-17 15:35:00,10.27,10.27,10.12,10.2,7000.0,9.9522,9.9522,9.8068,9.8843,7000.0
2008-11-17 15:40:00,10.23,10.25,10.18,10.25,17300.0,9.9134,9.9328,9.865,9.9328,17300.0
2008-11-17 15:45:00,10.26,10.33,10.15,10.23,15000.0,9.9425,10.0103,9.8359,9.9134,15000.0
2008-11-17 15:50:00,10.19,10.26,10.14,10.17,5900.0,9.8747,9.9425,9.8262,9.8553,5900.0
2008-11-17 15:55:00,10.18,10.21,10.14,10.15,17100.0,9.865,9.894,9.8262,9.8359,17100.0
2008-11-18 09:30:00,10.27,10.3,10.03,10.06,4400.0,9.9522,9.9813,9.7196,9.7487,4400.0
2008-11-18 09:35:00,10.09,10.21,10.06,10.08,2700.0,9.7777,9.894,9.7487,9.7681,2700.0
2008-11-18 09:40:00,10.08,10.16,10.01,10.14,13700.0,9.7681,9.8456,9.7002,9.8262,13700.0
2008-11-18 09:45:00,10.14,10.26,10.1,10.26,4200.0,9.8262,9.9425,9.7874,9.9425,4200.0
2008-11-18 09:50:00,10.24,10.25,10.1,10.1,4000.0,9.9231,9.9328,9.7874,9.7874,4000.0
2008-11-18 09:55:00,10.11,10.23,10.1,10.21,7200.0,9.7971,9.9134,9.7874,9.894,7200.0
2008-11-18 10:00:00,10.21,10.26,10.19,10.24,7400.0,9.894,9.9425,9.8747,9.9231,7400.0
2008-11-18 10:05:00,10.26,10.26,10.2,10.21,4100.0,9.9425,9.9425,9.8843,9.894,4100.0
2008-11-18 10:10:00,10.24,10.26,10.22,10.22,2900.0,9.9231,9.9425,9.9037,9.9037,2900.0
2008-11-18 10:15:00,10.2,10.23,10.17,10.21,3000.0,9.8843,9.9134,9.8553,9.894,3000.0
2008-11-18 10:20:00,10.23,10.39,10.23,10.37,9000.0,9.9134,10.0685,9.9134,10.0491,9000.0
2008-11-18 10:25:00,10.36,10.46,10.36,10.39,10500.0,10.0394,10.1363,10.0394,10.0685,10500.0
2008-11-18 10:30:00,10.38,10.38,10.24,10.24,10800.0,10.0588,10.0588,9.9231,9.9231,10800.0
2008-11-18 10:35:00,10.25,10.25,10.22,10.25,4000.0,9.9328,9.9328,9.9037,9.9328,4000.0
2008-11-18 10:40:00,10.25,10.32,10.24,10.29,4600.0,9.9328,10.0006,9.9231,9.9716,4600.0
2008-11-18 10:45:00,10.33,10.33,10.24,10.24,2900.0,10.0103,10.0103,9.9231,9.9231,2900.0
2008-11-18 10:50:00,10.24,10.24,10.2,10.23,5000.0,9.9231,9.9231,9.8843,9.9134,5000.0
2008-11-18 10:55:00,10.22,10.28,10.22,10.25,5000.0,9.9037,9.9619,9.9037,9.9328,5000.0
2008-11-18 11:00:00,10.25,10.25,10.22,10.23,5600.0,9.9328,9.9328,9.9037,9.9134,5600.0
2008-11-18 11:05:00,10.22,10.24,10.21,10.21,2700.0,9.9037,9.9231,9.894,9.894,2700.0
2008-11-18 11:10:00,10.21,10.24,10.2,10.2,2400.0,9.894,9.9231,9.8843,9.8843,2400.0
2008-11-18 11:15:00,10.23,10.24,10.2,10.2,4600.0,9.9134,9.9231,9.8843,9.8843,4600.0
2008-11-18 11:20:00,10.2,10.28,10.2,10.2,7700.0,9.8843,9.9619,9.8843,9.8843,7700.0
2008-11-18 11:25:00,10.2,10.26,10.2,10.24,3100.0,9.8843,9.9425,9.8843,9.9231,3100.0
2008-11-18 11:30:00,10.25,10.25,10.22,10.22,5200.0,9.9328,9.9328,9.9037,9.9037,5200.0
2008-11-18 11:35:00,10.22,10.34,10.2,10.2,6500.0,9.9037,10.02,9.8843,9.8843,6500.0
2008-11-18 11:40:00,10.22,10.24,10.21,10.24,1500.0,9.9037,9.9231,9.894,9.9231,1500.0
2008-11-18 11:45:00,10.23,10.24,10.22,10.22,700.0,9.9134,9.9231,9.9037,9.9037,700.0
2008-11-18 11:50:00,10.23,10.27,10.23,10.25,1500.0,9.9134,9.9522,9.9134,9.9328,1500.0
2008-11-18 11:55:00,10.28,10.28,10.21,10.26,3100.0,9.9619,9.9619,9.894,9.9425,3100.0
2008-11-18 12:00:00,10.26,10.26,10.23,10.24,2700.0,9.9425,9.9425,9.9134,9.9231,2700.0
2008-11-18 12:05:00,10.23,10.24,10.23,10.23,800.0,9.9134,9.9231,9.9134,9.9134,800.0
2008-11-18 12:10:00,10.23,10.29,10.22,10.23,4300.0,9.9134,9.9716,9.9037,9.9134,4300.0
2008-11-18 12:15:00,10.24,10.24,10.2,10.22,8600.0,9.9231,9.9231,9.8843,9.9037,8600.0
2008-11-18 12:20:00,10.22,10.22,10.17,10.19,9500.0,9.9037,9.9037,9.8553,9.8747,9500.0
2008-11-18 12:25:00,10.2,10.2,10.19,10.2,1300.0,9.8843,9.8843,9.8747,9.8843,1300.0
2008-11-18 12:30:00,10.2,10.2,10.09,10.1,5000.0,9.8843,9.8843,9.7777,9.7874,5000.0
2008-11-18 12:35:00,10.1,10.12,10.09,10.12,2500.0,9.7874,9.8068,9.7777,9.8068,2500.0
2008-11-18 12:40:00,10.12,10.21,10.12,10.2,5300.0,9.8068,9.894,9.8068,9.8843,5300.0
2008-11-18 12:45:00,10.2,10.2,10.08,10.14,12200.0,9.8843,9.8843,9.7681,9.8262,12200.0
2008-11-18 12:50:00,10.15,10.15,10.03,10.05,15200.0,9.8359,9.8359,9.7196,9.739,15200.0
2008-11-18 12:55:00,10.07,10.12,10.07,10.12,1300.0,9.7584,9.8068,9.7584,9.8068,1300.0
2008-11-18 13:00:00,10.12,10.12,10.09,10.09,2100.0,9.8068,9.8068,9.7777,9.7777,2100.0
2008-11-18 13:05:00,10.09,10.09,9.85,9.95,21900.0,9.7777,9.7777,9.5452,9.6421,21900.0
2008-11-18 13:10:00,9.98,9.98,9.89,9.89,1900.0,9.6712,9.6712,9.5839,9.5839,1900.0
2008-11-18 13:15:00,9.9,9.97,9.9,9.97,2600.0,9.5936,9.6615,9.5936,9.6615,2600.0
2008-11-18 13:20:00,9.98,10.04,9.98,10.02,14100.0,9.6712,9.7293,9.6712,9.7099,14100.0
2008-11-18 13:25:00,10.04,10.04,10.01,10.01,4600.0,9.7293,9.7293,9.7002,9.7002,4600.0
2008-11-18 13:30:00,10.01,10.02,10.0,10.02,4500.0,9.7002,9.7099,9.6905,9.7099,4500.0
2008-11-18 13:35:00,10.02,10.03,9.91,9.92,11400.0,9.7099,9.7196,9.6033,9.613,11400.0
2008-11-18 13:40:00,9.93,9.95,9.92,9.92,3700.0,9.6227,9.6421,9.613,9.613,3700.0
2008-11-18 13:45:00,9.9,9.9,9.77,9.81,11200.0,9.5936,9.5936,9.4677,9.5064,11200.0
2008-11-18 13:50:00,9.83,9.87,9.81,9.87,2300.0,9.5258,9.5646,9.5064,9.5646,2300.0
2008-11-18 13:55:00,9.85,9.9,9.82,9.87,8400.0,9.5452,9.5936,9.5161,9.5646,8400.0
2008-11-18 14:00:00,9.88,9.88,9.85,9.88,6100.0,9.5742,9.5742,9.5452,9.5742,6100.0
2008-11-18 14:05:00,9.86,9.9,9.84,9.88,6200.0,9.5549,9.5936,9.5355,9.5742,6200.0
2008-11-18 14:10:00,9.88,9.97,9.87,9.96,3500.0,9.5742,9.6615,9.5646,9.6518,3500.0
2008-11-18 14:15:00,9.96,10.01,9.89,9.97,2900.0,9.6518,9.7002,9.5839,9.6615,2900.0
2008-11-18 14:20:00,9.97,9.97,9.95,9.95,1500.0,9.6615,9.6615,9.6421,9.6421,1500.0
2008-11-18 14:25:00,9.98,9.98,9.9,9.9,2000.0,9.6712,9.6712,9.5936,9.5936,2000.0
2008-11-18 14:30:00,9.9,9.9,9.85,9.85,2600.0,9.5936,9.5936,9.5452,9.5452,2600.0
2008-11-18 14:35:00,9.86,9.87,9.82,9.83,2200.0,9.5549,9.5646,9.5161,9.5258,2200.0
2008-11-18 14:40:00,9.83,9.87,9.81,9.81,6600.0,9.5258,9.5646,9.5064,9.5064,6600.0
2008-11-18 14:45:00,9.81,9.81,9.76,9.77,8800.0,9.5064,9.5064,9.458,9.4677,8800.0
2008-11-18 14:50:00,9.77,9.77,9.72,9.73,6600.0,9.4677,9.4677,9.4192,9.4289,6600.0
2008-11-18 14:55:00,9.73,9.76,9.72,9.72,3700.0,9.4289,9.458,9.4192,9.4192,3700.0
2008-11-18 15:00:00,9.74,9.77,9.73,9.76,4700.0,9.4386,9.4677,9.4289,9.458,4700.0
2008-11-18 15:05:00,9.77,10.0,9.77,9.99,10600.0,9.4677,9.6905,9.4677,9.6808,10600.0
2008-11-18 15:10:00,9.95,10.06,9.93,9.99,9900.0,9.6421,9.7487,9.6227,9.6808,9900.0
2008-11-18 15:15:00,9.98,9.98,9.93,9.98,2500.0,9.6712,9.6712,9.6227,9.6712,2500.0
2008-11-18 15:20:00,9.98,10.05,9.96,10.02,4700.0,9.6712,9.739,9.6518,9.7099,4700.0
2008-11-18 15:25:00,9.98,10.02,9.94,10.0,7500.0,9.6712,9.7099,9.6324,9.6905,7500.0
2008-11-18 15:30:00,10.0,10.01,9.86,9.86,7600.0,9.6905,9.7002,9.5549,9.5549,7600.0
2008-11-18 15:35:00,9.87,10.01,9.87,9.97,8600.0,9.5646,9.7002,9.5646,9.6615,8600.0
2008-11-18 15:40:00,9.97,10.1,9.97,9.97,10400.0,9.6615,9.7874,9.6615,9.6615,10400.0
2008-11-18 15:45:00,9.98,10.11,9.93,10.11,9400.0,9.6712,9.7971,9.6227,9.7971,9400.0
2008-11-18 15:50:00,10.08,10.12,10.04,10.07,16300.0,9.7681,9.8068,9.7293,9.7584,16300.0
2008-11-18 15:55:00,10.05,10.13,10.05,10.13,16700.0,9.739,9.8165,9.739,9.8165,16700.0
2008-11-19 09:30:00,10.09,10.24,10.01,10.01,800.0,9.7777,9.9231,9.7002,9.7002,800.0
2008-11-19 09:35:00,9.97,10.14,9.87,10.13,8600.0,9.6615,9.8262,9.5646,9.8165,8600.0
2008-11-19 09:40:00,10.11,10.15,9.98,10.01,3300.0,9.7971,9.8359,9.6712,9.7002,3300.0
2008-11-19 09:45:00,10.06,10.16,10.02,10.12,2600.0,9.7487,9.8456,9.7099,9.8068,2600.0
2008-11-19 09:50:00,10.11,10.23,10.08,10.16,7700.0,9.7971,9.9134,9.7681,9.8456,7700.0
2008-11-19 09:55:00,10.15,10.21,10.07,10.2,9100.0,9.8359,9.894,9.7584,9.8843,9100.0
2008-11-19 10:00:00,10.2,10.2,10.16,10.2,2700.0,9.8843,9.8843,9.8456,9.8843,2700.0
2008-11-19 10:05:00,10.2,10.37,10.18,10.33,11500.0,9.8843,10.0491,9.865,10.0103,11500.0
2008-11-19 10:10:00,10.33,10.34,10.25,10.29,2600.0,10.0103,10.02,9.9328,9.9716,2600.0
2008-11-19 10:15:00,10.33,10.33,10.26,10.27,3100.0,10.0103,10.0103,9.9425,9.9522,3100.0
2008-11-19 10:20:00,10.26,10.39,10.25,10.37,2200.0,9.9425,10.0685,9.9328,10.0491,2200.0
2008-11-19 10:25:00,10.35,10.37,10.25,10.28,5800.0,10.0297,10.0491,9.9328,9.9619,5800.0
2008-11-19 10:30:00,10.26,10.3,10.24,10.27,4300.0,9.9425,9.9813,9.9231,9.9522,4300.0
2008-11-19 10:35:00,10.28,10.3,10.27,10.27,1300.0,9.9619,9.9813,9.9522,9.9522,1300.0
2008-11-19 10:40:00,10.25,10.27,10.23,10.27,5200.0,9.9328,9.9522,9.9134,9.9522,5200.0
2008-11-19 10:45:00,10.25,10.25,10.0,10.02,11000.0,9.9328,9.9328,9.6905,9.7099,11000.0
2008-11-19 10:50:00,10.08,10.16,10.05,10.05,22100.0,9.7681,9.8456,9.739,9.739,22100.0
2008-11-19 10:55:00,10.04,10.06,10.03,10.03,7000.0,9.7293,9.7487,9.7196,9.7196,7000.0
2008-11-19 11:00:00,10.02,10.09,10.02,10.05,5600.0,9.7099,9.7777,9.7099,9.739,5600.0
2008-11-19 11:05:00,10.04,10.12,10.0,10.08,22800.0,9.7293,9.8068,9.6905,9.7681,22800.0
2008-11-19 11:10:00,10.03,10.1,10.0,10.03,2600.0,9.7196,9.7874,9.6905,9.7196,2600.0
2008-11-19 11:15:00,10.04,10.08,10.04,10.08,1800.0,9.7293,9.7681,9.7293,9.7681,1800.0
2008-11-19 11:20:00,10.07,10.08,9.88,9.88,8400.0,9.7584,9.7681,9.5742,9.5742,8400.0
2008-11-19 11:25:00,9.86,9.89,9.8,9.8,8000.0,9.5549,9.5839,9.4967,9.4967,8000.0
2008-11-19 11:30:00,9.81,9.81,9.7,9.7,8300.0,9.5064,9.5064,9.3998,9.3998,8300.0
2008-11-19 11:35:00,9.7,9.7,9.65,9.65,4100.0,9.3998,9.3998,9.3514,9.3514,4100.0
2008-11-19 11:40:00,9.67,9.67,9.6,9.6,2300.0,9.3707,9.3707,9.3029,9.3029,2300.0
2008-11-19 11:45:00,9.6,9.61,9.53,9.61,4300.0,9.3029,9.3126,9.2351,9.3126,4300.0
2008-11-19 11:50:00,9.63,9.64,9.63,9.64,1300.0,9.332,9.3417,9.332,9.3417,1300.0
2008-11-19 11:55:00,9.64,9.64,9.51,9.51,1200.0,9.3417,9.3417,9.2157,9.2157,1200.0
2008-11-19 12:00:00,9.52,9.54,9.51,9.51,5100.0,9.2254,9.2448,9.2157,9.2157,5100.0
2008-11-19 12:05:00,9.55,9.55,9.51,9.55,1000.0,9.2545,9.2545,9.2157,9.2545,1000.0
2008-11-19 12:10:00,9.52,9.53,9.52,9.53,1200.0,9.2254,9.2351,9.2254,9.2351,1200.0
2008-11-19 12:15:00,9.53,9.53,9.51,9.53,6500.0,9.2351,9.2351,9.2157,9.2351,6500.0
2008-11-19 12:20:00,9.54,9.57,9.54,9.57,2600.0,9.2448,9.2738,9.2448,9.2738,2600.0
2008-11-19 12:25:00,9.54,9.58,9.52,9.53,3000.0,9.2448,9.2835,9.2254,9.2351,3000.0
2008-11-19 12:30:00,9.53,9.55,9.52,9.54,800.0,9.2351,9.2545,9.2254,9.2448,800.0
2008-11-19 12:35:00,9.52,9.55,9.52,9.54,3000.0,9.2254,9.2545,9.2254,9.2448,3000.0
2008-11-19 12:40:00,9.56,9.57,9.53,9.56,800.0,9.2642,9.2738,9.2351,9.2642,800.0
2008-11-19 12:45:00,9.54,9.54,9.53,9.53,300.0,9.2448,9.2448,9.2351,9.2351,300.0
2008-11-19 12:50:00,9.53,9.53,9.52,9.53,2700.0,9.2351,9.2351,9.2254,9.2351,2700.0
2008-11-19 12:55:00,9.52,9.53,9.52,9.53,2500.0,9.2254,9.2351,9.2254,9.2351,2500.0
2008-11-19 13:00:00,9.54,9.54,9.52,9.54,2000.0,9.2448,9.2448,9.2254,9.2448,2000.0
2008-11-19 13:05:00,9.53,9.55,9.52,9.52,4400.0,9.2351,9.2545,9.2254,9.2254,4400.0
2008-11-19 13:10:00,9.52,9.53,9.52,9.52,1500.0,9.2254,9.2351,9.2254,9.2254,1500.0
2008-11-19 13:15:00,9.52,9.53,9.52,9.52,2800.0,9.2254,9.2351,9.2254,9.2254,2800.0
2008-11-19 13:20:00,9.52,9.53,9.52,9.52,2900.0,9.2254,9.2351,9.2254,9.2254,2900.0
2008-11-19 13:25:00,9.52,9.53,9.51,9.52,7600.0,9.2254,9.2351,9.2157,9.2254,7600.0
2008-11-19 13:30:00,9.52,9.52,9.42,9.42,14000.0,9.2254,9.2254,9.1285,9.1285,14000.0
2008-11-19 13:35:00,9.42,9.52,9.4,9.52,2400.0,9.1285,9.2254,9.1091,9.2254,2400.0
2008-11-19 13:40:00,9.52,9.52,9.49,9.49,2300.0,9.2254,9.2254,9.1963,9.1963,2300.0
2008-11-19 13:45:00,9.51,9.52,9.48,9.48,5200.0,9.2157,9.2254,9.1866,9.1866,5200.0
2008-11-19 13:50:00,9.48,9.51,9.47,9.51,1100.0,9.1866,9.2157,9.1769,9.2157,1100.0
2008-11-19 13:55:00,9.5,9.52,9.46,9.46,1500.0,9.206,9.2254,9.1672,9.1672,1500.0
2008-11-19 14:00:00,9.46,9.47,9.45,9.45,3800.0,9.1672,9.1769,9.1576,9.1576,3800.0
2008-11-19 14:05:00,9.4,9.45,9.4,9.45,1800.0,9.1091,9.1576,9.1091,9.1576,1800.0
2008-11-19 14:10:00,9.44,9.44,9.36,9.4,5700.0,9.1479,9.1479,9.0703,9.1091,5700.0
2008-11-19 14:15:00,9.4,9.41,9.4,9.41,2800.0,9.1091,9.1188,9.1091,9.1188,2800.0
2008-11-19 14:20:00,9.4,9.41,9.39,9.39,2400.0,9.1091,9.1188,9.0994,9.0994,2400.0
2008-11-19 14:25:00,9.39,9.44,9.39,9.4,4000.0,9.0994,9.1479,9.0994,9.1091,4000.0
2008-11-19 14:30:00,9.41,9.42,9.37,9.37,4500.0,9.1188,9.1285,9.08,9.08,4500.0
2008-11-19 14:35:00,9.36,9.36,9.31,9.31,4100.0,9.0703,9.0703,9.0219,9.0219,4100.0
2008-11-19 14:40:00,9.31,9.33,9.25,9.3,11000.0,9.0219,9.0413,8.9637,9.0122,11000.0
2008-11-19 14:45:00,9.32,9.5,9.29,9.46,12100.0,9.0316,9.206,9.0025,9.1672,12100.0
2008-11-19 14:50:00,9.46,9.49,9.41,9.47,3900.0,9.1672,9.1963,9.1188,9.1769,3900.0
2008-11-19 14:55:00,9.48,9.48,9.43,9.46,2800.0,9.1866,9.1866,9.1382,9.1672,2800.0
2008-11-19 15:00:00,9.46,9.46,9.42,9.45,5400.0,9.1672,9.1672,9.1285,9.1576,5400.0
2008-11-19 15:05:00,9.47,9.52,9.44,9.52,3600.0,9.1769,9.2254,9.1479,9.2254,3600.0
2008-11-19 15:10:00,9.52,9.53,9.45,9.53,5800.0,9.2254,9.2351,9.1576,9.2351,5800.0
2008-11-19 15:15:00,9.55,9.55,9.45,9.45,5500.0,9.2545,9.2545,9.1576,9.1576,5500.0
2008-11-19 15:20:00,9.44,9.47,9.42,9.46,5200.0,9.1479,9.1769,9.1285,9.1672,5200.0
2008-11-19 15:25:00,9.46,9.5,9.44,9.48,5000.0,9.1672,9.206,9.1479,9.1866,5000.0
2008-11-19 15:30:00,9.46,9.53,9.44,9.47,3900.0,9.1672,9.2351,9.1479,9.1769,3900.0
2008-11-19 15:35:00,9.5,9.51,9.4,9.42,9700.0,9.206,9.2157,9.1091,9.1285,9700.0
2008-11-19 15:40:00,9.42,9.48,9.29,9.33,7700.0,9.1285,9.1866,9.0025,9.0413,7700.0
2008-11-19 15:45:00,9.32,9.39,9.3,9.3,9900.0,9.0316,9.0994,9.0122,9.0122,9900.0
2008-11-19 15:50:00,9.32,9.36,9.26,9.27,16800.0,9.0316,9.0703,8.9734,8.9831,16800.0
2008-11-19 15:55:00,9.27,9.29,9.16,9.2,20700.0,8.9831,9.0025,8.8765,8.9153,20700.0
2008-11-20 09:30:00,9.0,9.04,8.61,8.62,16500.0,8.7215,8.7602,8.3436,8.3532,16500.0
2008-11-20 09:35:00,8.65,8.65,8.55,8.63,9500.0,8.3823,8.3823,8.2854,8.3629,9500.0
2008-11-20 09:40:00,8.61,8.61,8.4,8.4,12400.0,8.3436,8.3436,8.14,8.14,12400.0
2008-11-20 09:45:00,8.43,8.5,8.41,8.41,6700.0,8.1691,8.237,8.1497,8.1497,6700.0
2008-11-20 09:50:00,8.45,8.55,8.41,8.5,12400.0,8.1885,8.2854,8.1497,8.237,12400.0
2008-11-20 09:55:00,8.5,8.56,8.39,8.41,10400.0,8.237,8.2951,8.1304,8.1497,10400.0
2008-11-20 10:00:00,8.37,8.39,8.28,8.28,5000.0,8.111,8.1304,8.0238,8.0238,5000.0
2008-11-20 10:05:00,8.28,8.28,8.18,8.21,13000.0,8.0238,8.0238,7.9269,7.9559,13000.0
2008-11-20 10:10:00,8.17,8.17,8.09,8.16,3800.0,7.9172,7.9172,7.8396,7.9075,3800.0
2008-11-20 10:15:00,8.12,8.16,8.06,8.15,6800.0,7.8687,7.9075,7.8106,7.8978,6800.0
2008-11-20 10:20:00,8.16,8.32,8.15,8.3,6700.0,7.9075,8.0625,7.8978,8.0431,6700.0
2008-11-20 10:25:00,8.3,8.32,8.26,8.31,6600.0,8.0431,8.0625,8.0044,8.0528,6600.0
2008-11-20 10:30:00,8.31,8.49,8.31,8.47,8200.0,8.0528,8.2273,8.0528,8.2079,8200.0
2008-11-20 10:35:00,8.47,8.48,8.38,8.44,14500.0,8.2079,8.2176,8.1207,8.1788,14500.0
2008-11-20 10:40:00,8.43,8.6,8.43,8.57,4100.0,8.1691,8.3339,8.1691,8.3048,4100.0
2008-11-20 10:45:00,8.58,8.6,8.5,8.52,8300.0,8.3145,8.3339,8.237,8.2563,8300.0
2008-11-20 10:50:00,8.55,8.55,8.4,8.51,13300.0,8.2854,8.2854,8.14,8.2466,13300.0
2008-11-20 10:55:00,8.51,8.69,8.51,8.69,7400.0,8.2466,8.4211,8.2466,8.4211,7400.0
2008-11-20 11:00:00,8.71,8.85,8.71,8.82,6600.0,8.4405,8.5761,8.4405,8.5471,6600.0
2008-11-20 11:05:00,8.89,8.91,8.76,8.77,5800.0,8.6149,8.6343,8.4889,8.4986,5800.0
2008-11-20 11:10:00,8.75,8.84,8.68,8.84,6000.0,8.4792,8.5664,8.4114,8.5664,6000.0
2008-11-20 11:15:00,8.82,8.82,8.78,8.78,1600.0,8.5471,8.5471,8.5083,8.5083,1600.0
2008-11-20 11:20:00,8.75,8.85,8.68,8.69,3700.0,8.4792,8.5761,8.4114,8.4211,3700.0
2008-11-20 11:25:00,8.68,8.79,8.65,8.74,2500.0,8.4114,8.518,8.3823,8.4695,2500.0
2008-11-20 11:30:00,8.7,8.72,8.67,8.72,1900.0,8.4308,8.4501,8.4017,8.4501,1900.0
2008-11-20 11:35:00,8.73,8.83,8.73,8.75,2800.0,8.4598,8.5567,8.4598,8.4792,2800.0
2008-11-20 11:40:00,8.75,8.87,8.73,8.85,4500.0,8.4792,8.5955,8.4598,8.5761,4500.0
2008-11-20 11:45:00,8.89,8.89,8.82,8.82,4200.0,8.6149,8.6149,8.5471,8.5471,4200.0
2008-11-20 11:50:00,8.82,8.83,8.71,8.75,3100.0,8.5471,8.5567,8.4405,8.4792,3100.0
2008-11-20 11:55:00,8.73,8.77,8.67,8.7,2300.0,8.4598,8.4986,8.4017,8.4308,2300.0
2008-11-20 12:00:00,8.69,8.69,8.6,8.66,2000.0,8.4211,8.4211,8.3339,8.392,2000.0
2008-11-20 12:05:00,8.65,8.72,8.65,8.72,2000.0,8.3823,8.4501,8.3823,8.4501,2000.0
2008-11-20 12:10:00,8.71,8.8,8.71,8.75,4600.0,8.4405,8.5277,8.4405,8.4792,4600.0
2008-11-20 12:15:00,8.78,8.8,8.75,8.79,1600.0,8.5083,8.5277,8.4792,8.518,1600.0
2008-11-20 12:20:00,8.86,8.9,8.78,8.89,4800.0,8.5858,8.6246,8.5083,8.6149,4800.0
2008-11-20 12:25:00,8.9,8.96,8.88,8.95,1600.0,8.6246,8.6827,8.6052,8.673,1600.0
2008-11-20 12:30:00,8.89,9.01,8.89,8.93,7700.0,8.6149,8.7312,8.6149,8.6536,7700.0
2008-11-20 12:35:00,8.91,8.95,8.9,8.95,1400.0,8.6343,8.673,8.6246,8.673,1400.0
2008-11-20 12:40:00,8.96,9.07,8.93,8.97,5100.0,8.6827,8.7893,8.6536,8.6924,5100.0
2008-11-20 12:45:00,9.02,9.13,9.01,9.13,3800.0,8.7409,8.8475,8.7312,8.8475,3800.0
2008-11-20 12:50:00,9.13,9.16,9.0,9.03,5100.0,8.8475,8.8765,8.7215,8.7506,5100.0
2008-11-20 12:55:00,8.97,9.05,8.94,8.97,5000.0,8.6924,8.7699,8.6633,8.6924,5000.0
2008-11-20 13:00:00,8.95,8.97,8.91,8.95,5700.0,8.673,8.6924,8.6343,8.673,5700.0
2008-11-20 13:05:00,8.98,8.99,8.9,8.99,2300.0,8.7021,8.7118,8.6246,8.7118,2300.0
2008-11-20 13:10:00,9.0,9.0,8.93,8.98,2000.0,8.7215,8.7215,8.6536,8.7021,2000.0
2008-11-20 13:15:00,8.96,9.06,8.94,8.96,10600.0,8.6827,8.7796,8.6633,8.6827,10600.0
2008-11-20 13:20:00,8.98,9.06,8.9,9.0,5100.0,8.7021,8.7796,8.6246,8.7215,5100.0
2008-11-20 13:25:00,9.0,9.0,8.89,8.94,4800.0,8.7215,8.7215,8.6149,8.6633,4800.0
2008-11-20 13:30:00,8.97,8.97,8.92,8.96,2700.0,8.6924,8.6924,8.644,8.6827,2700.0
2008-11-20 13:35:00,8.97,8.99,8.85,8.85,2700.0,8.6924,8.7118,8.5761,8.5761,2700.0
2008-11-20 13:40:00,8.86,9.01,8.86,8.99,5500.0,8.5858,8.7312,8.5858,8.7118,5500.0
2008-11-20 13:45:00,9.01,9.01,8.96,8.99,1000.0,8.7312,8.7312,8.6827,8.7118,1000.0
2008-11-20 13:50:00,9.02,9.12,8.99,9.11,5700.0,8.7409,8.8378,8.7118,8.8281,5700.0
2008-11-20 13:55:00,9.12,9.13,9.03,9.04,3500.0,8.8378,8.8475,8.7506,8.7602,3500.0
2008-11-20 14:00:00,9.1,9.13,9.07,9.07,3000.0,8.8184,8.8475,8.7893,8.7893,3000.0
2008-11-20 14:05:00,9.02,9.04,8.94,8.95,4700.0,8.7409,8.7602,8.6633,8.673,4700.0
2008-11-20 14:10:00,8.96,9.04,8.94,9.01,4100.0,8.6827,8.7602,8.6633,8.7312,4100.0
2008-11-20 14:15:00,8.99,9.03,8.88,8.89,4900.0,8.7118,8.7506,8.6052,8.6149,4900.0
2008-11-20 14:20:00,8.93,8.93,8.84,8.84,10900.0,8.6536,8.6536,8.5664,8.5664,10900.0
2008-11-20 14:25:00,8.83,8.84,8.76,8.76,7700.0,8.5567,8.5664,8.4889,8.4889,7700.0
2008-11-20 14:30:00,8.79,8.79,8.71,8.71,10100.0,8.518,8.518,8.4405,8.4405,10100.0
2008-11-20 14:35:00,8.72,8.76,8.68,8.75,5700.0,8.4501,8.4889,8.4114,8.4792,5700.0
2008-11-20 14:40:00,8.72,8.83,8.7,8.8,6800.0,8.4501,8.5567,8.4308,8.5277,6800.0
2008-11-20 14:45:00,8.77,8.83,8.7,8.72,10800.0,8.4986,8.5567,8.4308,8.4501,10800.0
2008-11-20 14:50:00,8.72,8.73,8.64,8.64,10100.0,8.4501,8.4598,8.3726,8.3726,10100.0
2008-11-20 14:55:00,8.68,8.73,8.63,8.65,18100.0,8.4114,8.4598,8.3629,8.3823,18100.0
2008-11-20 15:00:00,8.65,8.65,8.61,8.63,13100.0,8.3823,8.3823,8.3436,8.3629,13100.0
2008-11-20 15:05:00,8.6,8.65,8.56,8.57,10400.0,8.3339,8.3823,8.2951,8.3048,10400.0
2008-11-20 15:10:00,8.6,8.64,8.57,8.62,8200.0,8.3339,8.3726,8.3048,8.3532,8200.0
2008-11-20 15:15:00,8.63,8.65,8.55,8.56,8600.0,8.3629,8.3823,8.2854,8.2951,8600.0
2008-11-20 15:20:00,8.57,8.65,8.5,8.52,10400.0,8.3048,8.3823,8.237,8.2563,10400.0
2008-11-20 15:25:00,8.57,8.57,8.5,8.55,6200.0,8.3048,8.3048,8.237,8.2854,6200.0
2008-11-20 15:30:00,8.55,8.62,8.5,8.5,7700.0,8.2854,8.3532,8.237,8.237,7700.0
2008-11-20 15:35:00,8.49,8.49,8.38,8.39,10400.0,8.2273,8.2273,8.1207,8.1304,10400.0
2008-11-20 15:40:00,8.39,8.42,8.25,8.37,18600.0,8.1304,8.1594,7.9947,8.111,18600.0
2008-11-20 15:45:00,8.37,8.45,8.35,8.38,12700.0,8.111,8.1885,8.0916,8.1207,12700.0
2008-11-20 15:50:00,8.38,8.4,8.25,8.25,26500.0,8.1207,8.14,7.9947,7.9947,26500.0
2008-11-20 15:55:00,8.27,8.32,8.25,8.3,15600.0,8.0141,8.0625,7.9947,8.0431,15600.0
2008-11-21 09:30:00,8.4,8.7,8.28,8.37,23700.0,8.14,8.4308,8.0238,8.111,23700.0
2008-11-21 09:35:00,8.38,8.48,8.3,8.3,14100.0,8.1207,8.2176,8.0431,8.0431,14100.0
2008-11-21 09:40:00,8.3,8.31,8.18,8.28,13300.0,8.0431,8.0528,7.9269,8.0238,13300.0
2008-11-21 09:45:00,8.27,8.4,8.26,8.38,6800.0,8.0141,8.14,8.0044,8.1207,6800.0
2008-11-21 09:50:00,8.35,8.38,8.28,8.35,12800.0,8.0916,8.1207,8.0238,8.0916,12800.0
2008-11-21 09:55:00,8.33,8.37,8.24,8.33,18000.0,8.0722,8.111,7.985,8.0722,18000.0
2008-11-21 10:00:00,8.34,8.34,8.13,8.32,25000.0,8.0819,8.0819,7.8784,8.0625,25000.0
2008-11-21 10:05:00,8.31,8.33,8.25,8.28,24900.0,8.0528,8.0722,7.9947,8.0238,24900.0
2008-11-21 10:10:00,8.28,8.42,8.22,8.33,12500.0,8.0238,8.1594,7.9656,8.0722,12500.0
2008-11-21 10:15:00,8.3,8.35,8.22,8.3,4600.0,8.0431,8.0916,7.9656,8.0431,4600.0
2008-11-21 10:20:00,8.29,8.33,8.29,8.29,3600.0,8.0335,8.0722,8.0335,8.0335,3600.0
2008-11-21 10:25:00,8.28,8.35,8.25,8.28,3700.0,8.0238,8.0916,7.9947,8.0238,3700.0
2008-11-21 10:30:00,8.27,8.29,8.18,8.27,5600.0,8.0141,8.0335,7.9269,8.0141,5600.0
2008-11-21 10:35:00,8.26,8.26,8.23,8.25,3900.0,8.0044,8.0044,7.9753,7.9947,3900.0
2008-11-21 10:40:00,8.24,8.25,8.15,8.15,5600.0,7.985,7.9947,7.8978,7.8978,5600.0
2008-11-21 10:45:00,8.17,8.23,8.17,8.2,5200.0,7.9172,7.9753,7.9172,7.9462,5200.0
2008-11-21 10:50:00,8.16,8.19,8.13,8.17,2700.0,7.9075,7.9365,7.8784,7.9172,2700.0
2008-11-21 10:55:00,8.16,8.17,8.04,8.11,10800.0,7.9075,7.9172,7.7912,7.859,10800.0
2008-11-21 11:00:00,8.13,8.13,8.07,8.07,3000.0,7.8784,7.8784,7.8203,7.8203,3000.0
2008-11-21 11:05:00,8.03,8.06,8.01,8.05,3000.0,7.7815,7.8106,7.7621,7.8009,3000.0
2008-11-21 11:10:00,8.07,8.1,8.05,8.1,3400.0,7.8203,7.8493,7.8009,7.8493,3400.0
2008-11-21 11:15:00,8.09,8.15,8.07,8.15,5400.0,7.8396,7.8978,7.8203,7.8978,5400.0
2008-11-21 11:20:00,8.15,8.21,8.15,8.18,2900.0,7.8978,7.9559,7.8978,7.9269,2900.0
2008-11-21 11:25:00,8.2,8.22,8.11,8.17,3600.0,7.9462,7.9656,7.859,7.9172,3600.0
2008-11-21 11:30:00,8.15,8.28,8.15,8.28,5400.0,7.8978,8.0238,7.8978,8.0238,5400.0
2008-11-21 11:35:00,8.24,8.33,8.24,8.27,4700.0,7.985,8.0722,7.985,8.0141,4700.0
2008-11-21 11:40:00,8.27,8.35,8.27,8.31,3600.0,8.0141,8.0916,8.0141,8.0528,3600.0
2008-11-21 11:45:00,8.31,8.36,8.26,8.36,5500.0,8.0528,8.1013,8.0044,8.1013,5500.0
2008-11-21 11:50:00,8.32,8.4,8.3,8.34,5200.0,8.0625,8.14,8.0431,8.0819,5200.0
2008-11-21 11:55:00,8.34,8.38,8.33,8.34,1400.0,8.0819,8.1207,8.0722,8.0819,1400.0
2008-11-21 12:00:00,8.33,8.33,8.26,8.33,5400.0,8.0722,8.0722,8.0044,8.0722,5400.0
2008-11-21 12:05:00,8.36,8.36,8.35,8.36,400.0,8.1013,8.1013,8.0916,8.1013,400.0
2008-11-21 12:10:00,8.33,8.36,8.33,8.36,2600.0,8.0722,8.1013,8.0722,8.1013,2600.0
2008-11-21 12:15:00,8.35,8.37,8.26,8.3,28900.0,8.0916,8.111,8.0044,8.0431,28900.0
2008-11-21 12:20:00,8.3,8.34,8.19,8.25,38500.0,8.0431,8.0819,7.9365,7.9947,38500.0
2008-11-21 12:25:00,8.25,8.32,8.15,8.2,59000.0,7.9947,8.0625,7.8978,7.9462,59000.0
2008-11-21 12:30:00,8.22,8.27,8.16,8.16,43400.0,7.9656,8.0141,7.9075,7.9075,43400.0
2008-11-21 12:35:00,8.16,8.23,8.07,8.09,95300.0,7.9075,7.9753,7.8203,7.8396,95300.0
2008-11-21 12:40:00,8.1,8.18,8.07,8.08,68600.0,7.8493,7.9269,7.8203,7.83,68600.0
2008-11-21 12:45:00,8.09,8.13,8.0,8.05,74600.0,7.8396,7.8784,7.7524,7.8009,74600.0
2008-11-21 12:50:00,8.04,8.08,8.0,8.08,15800.0,7.7912,7.83,7.7524,7.83,15800.0
2008-11-21 12:55:00,8.08,8.11,8.0,8.0,21000.0,7.83,7.859,7.7524,7.7524,21000.0
2008-11-21 13:00:00,8.01,8.15,7.97,8.13,81700.0,7.7621,7.8978,7.7234,7.8784,81700.0
2008-11-21 13:05:00,8.12,8.13,8.02,8.07,47800.0,7.8687,7.8784,7.7718,7.8203,47800.0
2008-11-21 13:10:00,8.07,8.12,8.06,8.09,5300.0,7.8203,7.8687,7.8106,7.8396,5300.0
2008-11-21 13:15:00,8.09,8.09,8.05,8.06,3900.0,7.8396,7.8396,7.8009,7.8106,3900.0
2008-11-21 13:20:00,8.07,8.07,8.02,8.04,14900.0,7.8203,7.8203,7.7718,7.7912,14900.0
2008-11-21 13:25:00,8.04,8.05,8.02,8.03,2200.0,7.7912,7.8009,7.7718,7.7815,2200.0
2008-11-21 13:30:00,8.02,8.02,8.0,8.0,1400.0,7.7718,7.7718,7.7524,7.7524,1400.0
2008-11-21 13:35:00,8.0,8.02,7.98,8.02,6900.0,7.7524,7.7718,7.733,7.7718,6900.0
2008-11-21 13:40:00,8.03,8.03,8.02,8.02,1800.0,7.7815,7.7815,7.7718,7.7718,1800.0
2008-11-21 13:45:00,8.0,8.01,7.99,8.0,6300.0,7.7524,7.7621,7.7427,7.7524,6300.0
2008-11-21 13:50:00,8.0,8.02,7.98,8.0,5000.0,7.7524,7.7718,7.733,7.7524,5000.0
2008-11-21 13:55:00,8.0,8.0,7.96,7.96,3200.0,7.7524,7.7524,7.7137,7.7137,3200.0
2008-11-21 14:00:00,7.96,8.03,7.91,8.03,4800.0,7.7137,7.7815,7.6652,7.7815,4800.0
2008-11-21 14:05:00,8.05,8.06,8.0,8.02,6000.0,7.8009,7.8106,7.7524,7.7718,6000.0
2008-11-21 14:10:00,8.02,8.04,8.0,8.0,800.0,7.7718,7.7912,7.7524,7.7524,800.0
2008-11-21 14:15:00,8.0,8.02,7.99,8.01,1300.0,7.7524,7.7718,7.7427,7.7621,1300.0
2008-11-21 14:20:00,8.0,8.05,8.0,8.02,4900.0,7.7524,7.8009,7.7524,7.7718,4900.0
2008-11-21 14:25:00,8.01,8.01,7.96,7.96,4600.0,7.7621,7.7621,7.7137,7.7137,4600.0
2008-11-21 14:30:00,7.96,8.03,7.96,8.03,5800.0,7.7137,7.7815,7.7137,7.7815,5800.0
2008-11-21 14:35:00,8.01,8.03,7.97,8.0,7200.0,7.7621,7.7815,7.7234,7.7524,7200.0
2008-11-21 14:40:00,8.0,8.02,7.93,8.02,10500.0,7.7524,7.7718,7.6846,7.7718,10500.0
2008-11-21 14:45:00,8.02,8.14,8.02,8.12,5000.0,7.7718,7.8881,7.7718,7.8687,5000.0
2008-11-21 14:50:00,8.11,8.12,8.07,8.11,8300.0,7.859,7.8687,7.8203,7.859,8300.0
2008-11-21 14:55:00,8.11,8.18,8.05,8.13,17700.0,7.859,7.9269,7.8009,7.8784,17700.0
2008-11-21 15:00:00,8.13,8.19,8.13,8.17,3200.0,7.8784,7.9365,7.8784,7.9172,3200.0
2008-11-21 15:05:00,8.18,8.29,8.18,8.26,2900.0,7.9269,8.0335,7.9269,8.0044,2900.0
2008-11-21 15:10:00,8.24,8.46,8.24,8.46,7900.0,7.985,8.1982,7.985,8.1982,7900.0
2008-11-21 15:15:00,8.43,8.47,8.33,8.47,10300.0,8.1691,8.2079,8.0722,8.2079,10300.0
2008-11-21 15:20:00,8.4,8.44,8.34,8.4,7700.0,8.14,8.1788,8.0819,8.14,7700.0
2008-11-21 15:25:00,8.36,8.48,8.36,8.45,3700.0,8.1013,8.2176,8.1013,8.1885,3700.0
2008-11-21 15:30:00,8.45,8.65,8.44,8.62,13500.0,8.1885,8.3823,8.1788,8.3532,13500.0
2008-11-21 15:35:00,8.59,8.72,8.58,8.67,16000.0,8.3242,8.4501,8.3145,8.4017,16000.0
2008-11-21 15:40:00,8.65,8.67,8.56,8.56,13100.0,8.3823,8.4017,8.2951,8.2951,13100.0
2008-11-21 15:45:00,8.55,8.7,8.47,8.67,10800.0,8.2854,8.4308,8.2079,8.4017,10800.0
2008-11-21 15:50:00,8.69,8.8,8.62,8.76,13700.0,8.4211,8.5277,8.3532,8.4889,13700.0
2008-11-21 15:55:00,8.73,9.08,8.73,8.89,55200.0,8.4598,8.799,8.4598,8.6149,55200.0
2008-11-24 09:30:00,9.06,9.3,8.89,9.17,4300.0,8.7796,9.0122,8.6149,8.8862,4300.0
2008-11-24 09:35:00,9.19,9.26,9.1,9.12,12000.0,8.9056,8.9734,8.8184,8.8378,12000.0
2008-11-24 09:40:00,9.11,9.29,9.1,9.23,5600.0,8.8281,9.0025,8.8184,8.9444,5600.0
2008-11-24 09:45:00,9.23,9.33,9.17,9.31,3400.0,8.9444,9.0413,8.8862,9.0219,3400.0
2008-11-24 09:50:00,9.27,9.37,9.24,9.24,1900.0,8.9831,9.08,8.9541,8.9541,1900.0
2008-11-24 09:55:00,9.2,9.27,9.2,9.25,3400.0,8.9153,8.9831,8.9153,8.9637,3400.0
2008-11-24 10:00:00,9.24,9.47,9.24,9.32,3700.0,8.9541,9.1769,8.9541,9.0316,3700.0
2008-11-24 10:05:00,9.32,9.44,9.31,9.43,10400.0,9.0316,9.1479,9.0219,9.1382,10400.0
2008-11-24 10:10:00,9.44,9.55,9.4,9.41,7600.0,9.1479,9.2545,9.1091,9.1188,7600.0
2008-11-24 10:15:00,9.43,9.52,9.43,9.47,3900.0,9.1382,9.2254,9.1382,9.1769,3900.0
2008-11-24 10:20:00,9.47,9.61,9.44,9.61,8000.0,9.1769,9.3126,9.1479,9.3126,8000.0
2008-11-24 10:25:00,9.61,9.71,9.61,9.67,4300.0,9.3126,9.4095,9.3126,9.3707,4300.0
2008-11-24 10:30:00,9.69,9.8,9.67,9.74,19800.0,9.3901,9.4967,9.3707,9.4386,19800.0
2008-11-24 10:35:00,9.74,9.74,9.6,9.64,6000.0,9.4386,9.4386,9.3029,9.3417,6000.0
2008-11-24 10:40:00,9.64,9.71,9.61,9.71,2400.0,9.3417,9.4095,9.3126,9.4095,2400.0
2008-11-24 10:45:00,9.71,9.71,9.57,9.6,10100.0,9.4095,9.4095,9.2738,9.3029,10100.0
2008-11-24 10:50:00,9.57,9.6,9.53,9.55,6700.0,9.2738,9.3029,9.2351,9.2545,6700.0
2008-11-24 10:55:00,9.55,9.62,9.51,9.62,6000.0,9.2545,9.3223,9.2157,9.3223,6000.0
2008-11-24 11:00:00,9.65,9.68,9.57,9.57,2400.0,9.3514,9.3804,9.2738,9.2738,2400.0
2008-11-24 11:05:00,9.55,9.56,9.49,9.5,4900.0,9.2545,9.2642,9.1963,9.206,4900.0
2008-11-24 11:10:00,9.5,9.52,9.45,9.51,1900.0,9.206,9.2254,9.1576,9.2157,1900.0
2008-11-24 11:15:00,9.52,9.57,9.49,9.49,2200.0,9.2254,9.2738,9.1963,9.1963,2200.0
2008-11-24 11:20:00,9.48,9.59,9.47,9.59,1300.0,9.1866,9.2932,9.1769,9.2932,1300.0
2008-11-24 11:25:00,9.62,9.62,9.58,9.58,2400.0,9.3223,9.3223,9.2835,9.2835,2400.0
2008-11-24 11:30:00,9.59,9.59,9.56,9.59,2400.0,9.2932,9.2932,9.2642,9.2932,2400.0
2008-11-24 11:35:00,9.61,9.63,9.59,9.59,1400.0,9.3126,9.332,9.2932,9.2932,1400.0
2008-11-24 11:40:00,9.62,9.63,9.56,9.63,1200.0,9.3223,9.332,9.2642,9.332,1200.0
2008-11-24 11:45:00,9.64,9.66,9.63,9.66,3300.0,9.3417,9.3611,9.332,9.3611,3300.0
2008-11-24 11:50:00,9.64,9.71,9.64,9.71,2400.0,9.3417,9.4095,9.3417,9.4095,2400.0
2008-11-24 11:55:00,9.7,9.75,9.7,9.75,1000.0,9.3998,9.4483,9.3998,9.4483,1000.0
2008-11-24 12:00:00,9.71,9.75,9.69,9.72,6200.0,9.4095,9.4483,9.3901,9.4192,6200.0
2008-11-24 12:05:00,9.7,9.75,9.7,9.73,2500.0,9.3998,9.4483,9.3998,9.4289,2500.0
2008-11-24 12:10:00,9.74,9.75,9.72,9.75,2200.0,9.4386,9.4483,9.4192,9.4483,2200.0
2008-11-24 12:15:00,9.75,9.77,9.66,9.68,7500.0,9.4483,9.4677,9.3611,9.3804,7500.0
2008-11-24 12:20:00,9.67,9.67,9.6,9.65,5000.0,9.3707,9.3707,9.3029,9.3514,5000.0
2008-11-24 12:25:00,9.65,9.69,9.65,9.67,3600.0,9.3514,9.3901,9.3514,9.3707,3600.0
2008-11-24 12:30:00,9.67,9.69,9.66,9.68,1700.0,9.3707,9.3901,9.3611,9.3804,1700.0
2008-11-24 12:35:00,9.7,9.76,9.69,9.7,4500.0,9.3998,9.458,9.3901,9.3998,4500.0
2008-11-24 12:40:00,9.71,9.76,9.71,9.75,4900.0,9.4095,9.458,9.4095,9.4483,4900.0
2008-11-24 12:45:00,9.72,9.75,9.71,9.74,1500.0,9.4192,9.4483,9.4095,9.4386,1500.0
2008-11-24 12:50:00,9.73,9.75,9.72,9.75,1800.0,9.4289,9.4483,9.4192,9.4483,1800.0
2008-11-24 12:55:00,9.74,9.76,9.71,9.72,3200.0,9.4386,9.458,9.4095,9.4192,3200.0
2008-11-24 13:00:00,9.72,9.73,9.7,9.73,1200.0,9.4192,9.4289,9.3998,9.4289,1200.0
2008-11-24 13:05:00,9.72,9.72,9.69,9.71,5900.0,9.4192,9.4192,9.3901,9.4095,5900.0
2008-11-24 13:10:00,9.71,9.75,9.7,9.75,3900.0,9.4095,9.4483,9.3998,9.4483,3900.0
2008-11-24 13:15:00,9.73,9.75,9.72,9.72,1800.0,9.4289,9.4483,9.4192,9.4192,1800.0
2008-11-24 13:20:00,9.72,9.75,9.7,9.75,2400.0,9.4192,9.4483,9.3998,9.4483,2400.0
2008-11-24 13:25:00,9.74,9.76,9.72,9.73,1100.0,9.4386,9.458,9.4192,9.4289,1100.0
2008-11-24 13:30:00,9.75,9.77,9.74,9.77,2200.0,9.4483,9.4677,9.4386,9.4677,2200.0
2008-11-24 13:35:00,9.79,9.8,9.79,9.79,2900.0,9.487,9.4967,9.487,9.487,2900.0
2008-11-24 13:40:00,9.77,9.8,9.77,9.79,2700.0,9.4677,9.4967,9.4677,9.487,2700.0
2008-11-24 13:45:00,9.79,9.81,9.78,9.8,6200.0,9.487,9.5064,9.4773,9.4967,6200.0
2008-11-24 13:50:00,9.8,9.84,9.8,9.84,3200.0,9.4967,9.5355,9.4967,9.5355,3200.0
2008-11-24 13:55:00,9.85,9.91,9.83,9.88,2600.0,9.5452,9.6033,9.5258,9.5742,2600.0
2008-11-24 14:00:00,9.9,9.93,9.9,9.92,3300.0,9.5936,9.6227,9.5936,9.613,3300.0
2008-11-24 14:05:00,9.91,9.92,9.9,9.92,4800.0,9.6033,9.613,9.5936,9.613,4800.0
2008-11-24 14:10:00,9.92,9.99,9.92,9.96,3900.0,9.613,9.6808,9.613,9.6518,3900.0
2008-11-24 14:15:00,9.96,9.98,9.95,9.98,3000.0,9.6518,9.6712,9.6421,9.6712,3000.0
2008-11-24 14:20:00,9.99,10.09,9.99,10.03,16000.0,9.6808,9.7777,9.6808,9.7196,16000.0
2008-11-24 14:25:00,10.05,10.1,10.05,10.08,3900.0,9.739,9.7874,9.739,9.7681,3900.0
2008-11-24 14:30:00,10.07,10.11,10.05,10.06,16700.0,9.7584,9.7971,9.739,9.7487,16700.0
2008-11-24 14:35:00,10.06,10.07,10.05,10.06,7100.0,9.7487,9.7584,9.739,9.7487,7100.0
2008-11-24 14:40:00,10.07,10.07,10.05,10.06,6500.0,9.7584,9.7584,9.739,9.7487,6500.0
2008-11-24 14:45:00,10.06,10.06,10.0,10.0,2800.0,9.7487,9.7487,9.6905,9.6905,2800.0
2008-11-24 14:50:00,10.01,10.03,10.01,10.02,18200.0,9.7002,9.7196,9.7002,9.7099,18200.0
2008-11-24 14:55:00,10.02,10.02,9.97,9.97,3500.0,9.7099,9.7099,9.6615,9.6615,3500.0
2008-11-24 15:00:00,9.99,10.08,9.97,10.08,5600.0,9.6808,9.7681,9.6615,9.7681,5600.0
2008-11-24 15:05:00,10.08,10.13,10.08,10.13,2500.0,9.7681,9.8165,9.7681,9.8165,2500.0
2008-11-24 15:10:00,10.14,10.15,10.07,10.1,7400.0,9.8262,9.8359,9.7584,9.7874,7400.0
2008-11-24 15:15:00,10.11,10.14,10.08,10.13,7500.0,9.7971,9.8262,9.7681,9.8165,7500.0
2008-11-24 15:20:00,10.13,10.2,10.13,10.19,10100.0,9.8165,9.8843,9.8165,9.8747,10100.0
2008-11-24 15:25:00,10.2,10.3,10.2,10.24,7800.0,9.8843,9.9813,9.8843,9.9231,7800.0
2008-11-24 15:30:00,10.25,10.26,10.23,10.26,16000.0,9.9328,9.9425,9.9134,9.9425,16000.0
2008-11-24 15:35:00,10.25,10.27,10.22,10.22,10200.0,9.9328,9.9522,9.9037,9.9037,10200.0
2008-11-24 15:40:00,10.26,10.35,10.25,10.28,10400.0,9.9425,10.0297,9.9328,9.9619,10400.0
2008-11-24 15:45:00,10.27,10.31,10.18,10.18,13800.0,9.9522,9.9909,9.865,9.865,13800.0
2008-11-24 15:50:00,10.18,10.31,10.18,10.31,28400.0,9.865,9.9909,9.865,9.9909,28400.0
2008-11-24 15:55:00,10.33,10.41,10.28,10.36,29200.0,10.0103,10.0878,9.9619,10.0394,29200.0
2008-11-25 09:30:00,10.53,10.75,10.53,10.64,6700.0,10.2041,10.4173,10.2041,10.3107,6700.0
2008-11-25 09:35:00,10.64,10.75,10.64,10.66,5100.0,10.3107,10.4173,10.3107,10.3301,5100.0
2008-11-25 09:40:00,10.66,10.79,10.66,10.76,7000.0,10.3301,10.4561,10.3301,10.427,7000.0
2008-11-25 09:45:00,10.78,10.9,10.76,10.9,5000.0,10.4464,10.5627,10.427,10.5627,5000.0
2008-11-25 09:50:00,10.9,10.99,10.81,10.92,6700.0,10.5627,10.6499,10.4755,10.5821,6700.0
2008-11-25 09:55:00,10.91,10.94,10.81,10.9,6600.0,10.5724,10.6014,10.4755,10.5627,6600.0
2008-11-25 10:00:00,10.97,11.0,10.92,10.99,10000.0,10.6305,10.6596,10.5821,10.6499,10000.0
2008-11-25 10:05:00,11.0,11.15,11.0,11.13,5900.0,10.6596,10.8049,10.6596,10.7856,5900.0
2008-11-25 10:10:00,11.15,11.2,11.0,11.04,4400.0,10.8049,10.8534,10.6596,10.6984,4400.0
2008-11-25 10:15:00,11.01,11.05,10.99,11.02,11200.0,10.6693,10.708,10.6499,10.679,11200.0
2008-11-25 10:20:00,11.01,11.01,10.97,10.98,12400.0,10.6693,10.6693,10.6305,10.6402,12400.0
2008-11-25 10:25:00,10.98,11.0,10.94,10.95,10900.0,10.6402,10.6596,10.6014,10.6111,10900.0
2008-11-25 10:30:00,10.95,10.96,10.86,10.87,8800.0,10.6111,10.6208,10.5239,10.5336,8800.0
2008-11-25 10:35:00,10.87,10.87,10.85,10.85,7700.0,10.5336,10.5336,10.5142,10.5142,7700.0
2008-11-25 10:40:00,10.86,10.87,10.75,10.79,7200.0,10.5239,10.5336,10.4173,10.4561,7200.0
2008-11-25 10:45:00,10.79,10.81,10.78,10.79,7000.0,10.4561,10.4755,10.4464,10.4561,7000.0
2008-11-25 10:50:00,10.8,10.8,10.78,10.79,8600.0,10.4658,10.4658,10.4464,10.4561,8600.0
2008-11-25 10:55:00,10.77,10.79,10.76,10.76,4300.0,10.4367,10.4561,10.427,10.427,4300.0
2008-11-25 11:00:00,10.77,10.77,10.59,10.59,6100.0,10.4367,10.4367,10.2623,10.2623,6100.0
2008-11-25 11:05:00,10.61,10.66,10.53,10.66,11300.0,10.2817,10.3301,10.2041,10.3301,11300.0
2008-11-25 11:10:00,10.66,10.68,10.64,10.68,2800.0,10.3301,10.3495,10.3107,10.3495,2800.0
2008-11-25 11:15:00,10.66,10.7,10.61,10.63,6000.0,10.3301,10.3689,10.2817,10.301,6000.0
2008-11-25 11:20:00,10.64,10.78,10.63,10.75,4900.0,10.3107,10.4464,10.301,10.4173,4900.0
2008-11-25 11:25:00,10.77,10.88,10.77,10.85,4600.0,10.4367,10.5433,10.4367,10.5142,4600.0
2008-11-25 11:30:00,10.85,10.85,10.8,10.81,3400.0,10.5142,10.5142,10.4658,10.4755,3400.0
2008-11-25 11:35:00,10.79,10.79,10.67,10.67,5800.0,10.4561,10.4561,10.3398,10.3398,5800.0
2008-11-25 11:40:00,10.66,10.75,10.66,10.73,7400.0,10.3301,10.4173,10.3301,10.3979,7400.0
2008-11-25 11:45:00,10.76,10.88,10.76,10.79,3900.0,10.427,10.5433,10.427,10.4561,3900.0
2008-11-25 11:50:00,10.78,10.79,10.78,10.79,3400.0,10.4464,10.4561,10.4464,10.4561,3400.0
2008-11-25 11:55:00,10.79,10.9,10.78,10.79,7400.0,10.4561,10.5627,10.4464,10.4561,7400.0
2008-11-25 12:00:00,10.79,10.79,10.73,10.73,3400.0,10.4561,10.4561,10.3979,10.3979,3400.0
2008-11-25 12:05:00,10.69,10.71,10.67,10.68,2800.0,10.3592,10.3786,10.3398,10.3495,2800.0
2008-11-25 12:10:00,10.68,10.71,10.6,10.7,10600.0,10.3495,10.3786,10.272,10.3689,10600.0
2008-11-25 12:15:00,10.72,10.76,10.7,10.71,2200.0,10.3883,10.427,10.3689,10.3786,2200.0
2008-11-25 12:20:00,10.71,10.79,10.71,10.72,7000.0,10.3786,10.4561,10.3786,10.3883,7000.0
2008-11-25 12:25:00,10.72,10.73,10.69,10.69,1700.0,10.3883,10.3979,10.3592,10.3592,1700.0
2008-11-25 12:30:00,10.7,10.8,10.68,10.8,5600.0,10.3689,10.4658,10.3495,10.4658,5600.0
2008-11-25 12:35:00,10.76,10.76,10.61,10.67,9400.0,10.427,10.427,10.2817,10.3398,9400.0
2008-11-25 12:40:00,10.68,10.68,10.65,10.65,1400.0,10.3495,10.3495,10.3204,10.3204,1400.0
2008-11-25 12:45:00,10.65,10.73,10.64,10.64,12300.0,10.3204,10.3979,10.3107,10.3107,12300.0
2008-11-25 12:50:00,10.65,10.72,10.62,10.63,8500.0,10.3204,10.3883,10.2913,10.301,8500.0
2008-11-25 12:55:00,10.63,10.72,10.63,10.67,7500.0,10.301,10.3883,10.301,10.3398,7500.0
2008-11-25 13:00:00,10.65,10.65,10.62,10.62,1500.0,10.3204,10.3204,10.2913,10.2913,1500.0
2008-11-25 13:05:00,10.63,10.63,10.56,10.6,4600.0,10.301,10.301,10.2332,10.272,4600.0
2008-11-25 13:10:00,10.61,10.62,10.6,10.6,1800.0,10.2817,10.2913,10.272,10.272,1800.0
2008-11-25 13:15:00,10.61,10.61,10.5,10.54,7900.0,10.2817,10.2817,10.1751,10.2138,7900.0
2008-11-25 13:20:00,10.53,10.55,10.43,10.45,2400.0,10.2041,10.2235,10.1072,10.1266,2400.0
2008-11-25 13:25:00,10.44,10.51,10.44,10.51,3300.0,10.1169,10.1848,10.1169,10.1848,3300.0
2008-11-25 13:30:00,10.51,10.61,10.51,10.56,3500.0,10.1848,10.2817,10.1848,10.2332,3500.0
2008-11-25 13:35:00,10.57,10.57,10.54,10.55,1600.0,10.2429,10.2429,10.2138,10.2235,1600.0
2008-11-25 13:40:00,10.55,10.55,10.5,10.51,3400.0,10.2235,10.2235,10.1751,10.1848,3400.0
2008-11-25 13:45:00,10.5,10.51,10.5,10.51,4600.0,10.1751,10.1848,10.1751,10.1848,4600.0
2008-11-25 13:50:00,10.51,10.53,10.51,10.53,1500.0,10.1848,10.2041,10.1848,10.2041,1500.0
2008-11-25 13:55:00,10.52,10.53,10.5,10.52,3300.0,10.1944,10.2041,10.1751,10.1944,3300.0
2008-11-25 14:00:00,10.5,10.51,10.5,10.51,400.0,10.1751,10.1848,10.1751,10.1848,400.0
2008-11-25 14:05:00,10.5,10.5,10.44,10.44,2500.0,10.1751,10.1751,10.1169,10.1169,2500.0
2008-11-25 14:10:00,10.43,10.43,10.34,10.34,6100.0,10.1072,10.1072,10.02,10.02,6100.0
2008-11-25 14:15:00,10.33,10.33,10.29,10.31,7800.0,10.0103,10.0103,9.9716,9.9909,7800.0
2008-11-25 14:20:00,10.3,10.3,10.21,10.24,6400.0,9.9813,9.9813,9.894,9.9231,6400.0
2008-11-25 14:25:00,10.24,10.25,10.16,10.17,4500.0,9.9231,9.9328,9.8456,9.8553,4500.0
2008-11-25 14:30:00,10.17,10.3,10.17,10.26,7500.0,9.8553,9.9813,9.8553,9.9425,7500.0
2008-11-25 14:35:00,10.27,10.33,10.25,10.32,3600.0,9.9522,10.0103,9.9328,10.0006,3600.0
2008-11-25 14:40:00,10.31,10.38,10.31,10.37,6100.0,9.9909,10.0588,9.9909,10.0491,6100.0
2008-11-25 14:45:00,10.39,10.39,10.37,10.38,1800.0,10.0685,10.0685,10.0491,10.0588,1800.0
2008-11-25 14:50:00,10.37,10.38,10.37,10.38,3800.0,10.0491,10.0588,10.0491,10.0588,3800.0
2008-11-25 14:55:00,10.39,10.51,10.39,10.47,11200.0,10.0685,10.1848,10.0685,10.146,11200.0
2008-11-25 15:00:00,10.48,10.6,10.48,10.59,13800.0,10.1557,10.272,10.1557,10.2623,13800.0
2008-11-25 15:05:00,10.61,10.65,10.49,10.49,7600.0,10.2817,10.3204,10.1654,10.1654,7600.0
2008-11-25 15:10:00,10.5,10.67,10.49,10.66,4900.0,10.1751,10.3398,10.1654,10.3301,4900.0
2008-11-25 15:15:00,10.64,10.68,10.54,10.59,5300.0,10.3107,10.3495,10.2138,10.2623,5300.0
2008-11-25 15:20:00,10.59,10.62,10.44,10.52,6600.0,10.2623,10.2913,10.1169,10.1944,6600.0
2008-11-25 15:25:00,10.52,10.54,10.44,10.54,4500.0,10.1944,10.2138,10.1169,10.2138,4500.0
2008-11-25 15:30:00,10.5,10.54,10.44,10.48,5900.0,10.1751,10.2138,10.1169,10.1557,5900.0
2008-11-25 15:35:00,10.47,10.62,10.45,10.49,4100.0,10.146,10.2913,10.1266,10.1654,4100.0
2008-11-25 15:40:00,10.5,10.59,10.43,10.59,9200.0,10.1751,10.2623,10.1072,10.2623,9200.0
2008-11-25 15:45:00,10.58,10.58,10.41,10.44,7600.0,10.2526,10.2526,10.0878,10.1169,7600.0
2008-11-25 15:50:00,10.45,10.63,10.44,10.59,11600.0,10.1266,10.301,10.1169,10.2623,11600.0
2008-11-25 15:55:00,10.57,10.63,10.5,10.61,14500.0,10.2429,10.301,10.1751,10.2817,14500.0
2008-11-26 09:30:00,10.35,10.35,10.16,10.25,3000.0,10.0297,10.0297,9.8456,9.9328,3000.0
2008-11-26 09:35:00,10.25,10.26,10.2,10.26,2100.0,9.9328,9.9425,9.8843,9.9425,2100.0
2008-11-26 09:40:00,10.34,10.34,10.3,10.34,1600.0,10.02,10.02,9.9813,10.02,1600.0
2008-11-26 09:45:00,10.31,10.5,10.31,10.5,1300.0,9.9909,10.1751,9.9909,10.1751,1300.0
2008-11-26 09:50:00,10.53,10.53,10.43,10.49,2100.0,10.2041,10.2041,10.1072,10.1654,2100.0
2008-11-26 09:55:00,10.48,10.59,10.46,10.56,4500.0,10.1557,10.2623,10.1363,10.2332,4500.0
2008-11-26 10:00:00,10.62,10.82,10.58,10.74,12800.0,10.2913,10.4852,10.2526,10.4076,12800.0
2008-11-26 10:05:00,10.67,10.73,10.62,10.71,2300.0,10.3398,10.3979,10.2913,10.3786,2300.0
2008-11-26 10:10:00,10.69,10.8,10.66,10.8,4500.0,10.3592,10.4658,10.3301,10.4658,4500.0
2008-11-26 10:15:00,10.82,10.98,10.82,10.97,4600.0,10.4852,10.6402,10.4852,10.6305,4600.0
2008-11-26 10:20:00,10.96,11.06,10.9,11.06,6900.0,10.6208,10.7177,10.5627,10.7177,6900.0
2008-11-26 10:25:00,11.01,11.14,10.99,11.08,6400.0,10.6693,10.7953,10.6499,10.7371,6400.0
2008-11-26 10:30:00,10.97,11.06,10.96,11.06,5400.0,10.6305,10.7177,10.6208,10.7177,5400.0
2008-11-26 10:35:00,11.0,11.08,11.0,11.08,11200.0,10.6596,10.7371,10.6596,10.7371,11200.0
2008-11-26 10:40:00,11.05,11.15,11.04,11.09,4400.0,10.708,10.8049,10.6984,10.7468,4400.0
2008-11-26 10:45:00,11.15,11.2,11.1,11.17,7600.0,10.8049,10.8534,10.7565,10.8243,7600.0
2008-11-26 10:50:00,11.08,11.2,11.06,11.2,4200.0,10.7371,10.8534,10.7177,10.8534,4200.0
2008-11-26 10:55:00,11.2,11.3,11.16,11.21,11200.0,10.8534,10.9503,10.8146,10.8631,11200.0
2008-11-26 11:00:00,11.22,11.34,11.22,11.24,2600.0,10.8728,10.9891,10.8728,10.8922,2600.0
2008-11-26 11:05:00,11.17,11.25,11.16,11.16,6000.0,10.8243,10.9019,10.8146,10.8146,6000.0
2008-11-26 11:10:00,11.18,11.35,11.16,11.35,4100.0,10.834,10.9988,10.8146,10.9988,4100.0
2008-11-26 11:15:00,11.36,11.42,11.33,11.42,1200.0,11.0084,11.0666,10.9794,11.0666,1200.0
2008-11-26 11:20:00,11.41,11.45,11.34,11.45,9900.0,11.0569,11.0957,10.9891,11.0957,9900.0
2008-11-26 11:25:00,11.5,11.7,11.5,11.56,11100.0,11.1441,11.3379,11.1441,11.2023,11100.0
2008-11-26 11:30:00,11.55,11.63,11.53,11.57,3900.0,11.1926,11.2701,11.1732,11.2119,3900.0
2008-11-26 11:35:00,11.55,11.62,11.53,11.61,2200.0,11.1926,11.2604,11.1732,11.2507,2200.0
2008-11-26 11:40:00,11.61,11.61,11.58,11.58,1100.0,11.2507,11.2507,11.2216,11.2216,1100.0
2008-11-26 11:45:00,11.58,11.62,11.47,11.62,7100.0,11.2216,11.2604,11.115,11.2604,7100.0
2008-11-26 11:50:00,11.62,11.62,11.5,11.59,2900.0,11.2604,11.2604,11.1441,11.2313,2900.0
2008-11-26 11:55:00,11.55,11.57,11.45,11.46,3700.0,11.1926,11.2119,11.0957,11.1054,3700.0
2008-11-26 12:00:00,11.45,11.46,11.39,11.42,2600.0,11.0957,11.1054,11.0375,11.0666,2600.0
2008-11-26 12:05:00,11.42,11.52,11.42,11.45,4700.0,11.0666,11.1635,11.0666,11.0957,4700.0
2008-11-26 12:10:00,11.48,11.51,11.39,11.42,3700.0,11.1247,11.1538,11.0375,11.0666,3700.0
2008-11-26 12:15:00,11.4,11.49,11.4,11.43,800.0,11.0472,11.1344,11.0472,11.0763,800.0
2008-11-26 12:20:00,11.48,11.5,11.45,11.45,400.0,11.1247,11.1441,11.0957,11.0957,400.0
2008-11-26 12:25:00,11.44,11.45,11.41,11.41,300.0,11.086,11.0957,11.0569,11.0569,300.0
2008-11-26 12:30:00,11.42,11.45,11.42,11.45,200.0,11.0666,11.0957,11.0666,11.0957,200.0
2008-11-26 12:35:00,11.46,11.49,11.45,11.45,500.0,11.1054,11.1344,11.0957,11.0957,500.0
2008-11-26 12:40:00,11.43,11.43,11.42,11.42,1000.0,11.0763,11.0763,11.0666,11.0666,1000.0
2008-11-26 12:45:00,11.49,11.52,11.49,11.51,1600.0,11.1344,11.1635,11.1344,11.1538,1600.0
2008-11-26 12:50:00,11.54,11.59,11.51,11.59,900.0,11.1829,11.2313,11.1538,11.2313,900.0
2008-11-26 12:55:00,11.6,11.68,11.6,11.66,3000.0,11.241,11.3185,11.241,11.2992,3000.0
2008-11-26 13:00:00,11.68,11.74,11.67,11.67,1100.0,11.3185,11.3767,11.3089,11.3089,1100.0
2008-11-26 13:05:00,11.73,12.01,11.67,11.88,28800.0,11.367,11.6383,11.3089,11.5124,28800.0
2008-11-26 13:10:00,11.86,11.86,11.7,11.73,4800.0,11.493,11.493,11.3379,11.367,4800.0
2008-11-26 13:15:00,11.74,11.83,11.74,11.83,500.0,11.3767,11.4639,11.3767,11.4639,500.0
2008-11-26 13:20:00,11.78,11.78,11.69,11.7,2000.0,11.4155,11.4155,11.3282,11.3379,2000.0
2008-11-26 13:25:00,11.7,11.85,11.64,11.85,9300.0,11.3379,11.4833,11.2798,11.4833,9300.0
2008-11-26 13:30:00,11.84,11.88,11.82,11.84,3500.0,11.4736,11.5124,11.4542,11.4736,3500.0
2008-11-26 13:35:00,11.86,11.86,11.82,11.82,1600.0,11.493,11.493,11.4542,11.4542,1600.0
2008-11-26 13:40:00,11.89,11.89,11.8,11.81,3000.0,11.522,11.522,11.4348,11.4445,3000.0
2008-11-26 13:45:00,11.84,11.89,11.8,11.84,1600.0,11.4736,11.522,11.4348,11.4736,1600.0
2008-11-26 13:50:00,11.81,11.81,11.71,11.71,800.0,11.4445,11.4445,11.3476,11.3476,800.0
2008-11-26 13:55:00,11.7,11.7,11.67,11.68,1500.0,11.3379,11.3379,11.3089,11.3185,1500.0
2008-11-26 14:00:00,11.68,11.72,11.68,11.72,600.0,11.3185,11.3573,11.3185,11.3573,600.0
2008-11-26 14:05:00,11.7,11.7,11.68,11.69,1700.0,11.3379,11.3379,11.3185,11.3282,1700.0
2008-11-26 14:10:00,11.7,11.7,11.66,11.66,1700.0,11.3379,11.3379,11.2992,11.2992,1700.0
2008-11-26 14:15:00,11.61,11.61,11.56,11.59,2000.0,11.2507,11.2507,11.2023,11.2313,2000.0
2008-11-26 14:20:00,11.58,11.66,11.58,11.61,900.0,11.2216,11.2992,11.2216,11.2507,900.0
2008-11-26 14:25:00,11.61,11.61,11.55,11.55,3300.0,11.2507,11.2507,11.1926,11.1926,3300.0
2008-11-26 14:30:00,11.6,11.73,11.59,11.72,3100.0,11.241,11.367,11.2313,11.3573,3100.0
2008-11-26 14:35:00,11.71,11.77,11.7,11.75,3700.0,11.3476,11.4058,11.3379,11.3864,3700.0
2008-11-26 14:40:00,11.71,11.72,11.63,11.69,3500.0,11.3476,11.3573,11.2701,11.3282,3500.0
2008-11-26 14:45:00,11.69,11.71,11.66,11.7,1900.0,11.3282,11.3476,11.2992,11.3379,1900.0
2008-11-26 14:50:00,11.7,11.82,11.7,11.78,1200.0,11.3379,11.4542,11.3379,11.4155,1200.0
2008-11-26 14:55:00,11.8,11.83,11.8,11.83,1100.0,11.4348,11.4639,11.4348,11.4639,1100.0
2008-11-26 15:00:00,11.82,11.93,11.8,11.89,3100.0,11.4542,11.5608,11.4348,11.522,3100.0
2008-11-26 15:05:00,11.88,12.0,11.88,11.88,9200.0,11.5124,11.6286,11.5124,11.5124,9200.0
2008-11-26 15:10:00,11.87,12.02,11.87,12.02,9200.0,11.5027,11.648,11.5027,11.648,9200.0
2008-11-26 15:15:00,12.03,12.11,12.01,12.03,6300.0,11.6577,11.7352,11.6383,11.6577,6300.0
2008-11-26 15:20:00,12.02,12.05,12.02,12.03,1600.0,11.648,11.6771,11.648,11.6577,1600.0
2008-11-26 15:25:00,12.02,12.05,12.0,12.03,6100.0,11.648,11.6771,11.6286,11.6577,6100.0
2008-11-26 15:30:00,12.03,12.07,12.02,12.04,3600.0,11.6577,11.6965,11.648,11.6674,3600.0
2008-11-26 15:35:00,12.06,12.1,12.04,12.09,7700.0,11.6868,11.7255,11.6674,11.7159,7700.0
2008-11-26 15:40:00,12.06,12.07,12.0,12.0,7100.0,11.6868,11.6965,11.6286,11.6286,7100.0
2008-11-26 15:45:00,12.0,12.02,12.0,12.01,13200.0,11.6286,11.648,11.6286,11.6383,13200.0
2008-11-26 15:50:00,12.01,12.09,12.01,12.08,7200.0,11.6383,11.7159,11.6383,11.7062,7200.0
2008-11-26 15:55:00,12.1,12.11,12.0,12.09,25000.0,11.7255,11.7352,11.6286,11.7159,25000.0
2008-11-28 09:30:00,11.94,12.06,11.87,12.06,1900.0,11.5705,11.6868,11.5027,11.6868,1900.0
2008-11-28 09:35:00,11.9,12.05,11.9,12.02,1700.0,11.5317,11.6771,11.5317,11.648,1700.0
2008-11-28 09:40:00,11.98,12.08,11.86,11.87,8300.0,11.6093,11.7062,11.493,11.5027,8300.0
2008-11-28 09:45:00,11.86,11.86,11.75,11.8,3500.0,11.493,11.493,11.3864,11.4348,3500.0
2008-11-28 09:50:00,11.69,11.73,11.61,11.67,6800.0,11.3282,11.367,11.2507,11.3089,6800.0
2008-11-28 09:55:00,11.67,11.75,11.67,11.75,2800.0,11.3089,11.3864,11.3089,11.3864,2800.0
2008-11-28 10:00:00,11.71,11.76,11.63,11.73,4200.0,11.3476,11.3961,11.2701,11.367,4200.0
2008-11-28 10:05:00,11.7,11.77,11.6,11.77,6100.0,11.3379,11.4058,11.241,11.4058,6100.0
2008-11-28 10:10:00,11.69,11.78,11.69,11.78,1700.0,11.3282,11.4155,11.3282,11.4155,1700.0
2008-11-28 10:15:00,11.73,11.77,11.72,11.73,1000.0,11.367,11.4058,11.3573,11.367,1000.0
2008-11-28 10:20:00,11.77,11.91,11.77,11.91,8300.0,11.4058,11.5414,11.4058,11.5414,8300.0
2008-11-28 10:25:00,11.89,12.03,11.89,12.0,9800.0,11.522,11.6577,11.522,11.6286,9800.0
2008-11-28 10:30:00,11.97,12.02,11.96,11.97,900.0,11.5996,11.648,11.5899,11.5996,900.0
2008-11-28 10:35:00,11.89,11.93,11.85,11.85,1300.0,11.522,11.5608,11.4833,11.4833,1300.0
2008-11-28 10:40:00,11.85,11.91,11.84,11.91,2200.0,11.4833,11.5414,11.4736,11.5414,2200.0
2008-11-28 10:45:00,11.98,11.98,11.91,11.91,600.0,11.6093,11.6093,11.5414,11.5414,600.0
2008-11-28 10:50:00,11.9,12.17,11.88,12.16,15500.0,11.5317,11.7934,11.5124,11.7837,15500.0
2008-11-28 10:55:00,12.16,12.19,12.16,12.17,1200.0,11.7837,11.8128,11.7837,11.7934,1200.0
2008-11-28 11:00:00,12.1,12.13,12.09,12.09,600.0,11.7255,11.7546,11.7159,11.7159,600.0
2008-11-28 11:05:00,12.1,12.12,12.1,12.11,1300.0,11.7255,11.7449,11.7255,11.7352,1300.0
2008-11-28 11:10:00,12.09,12.1,12.05,12.1,1200.0,11.7159,11.7255,11.6771,11.7255,1200.0
2008-11-28 11:15:00,12.11,12.11,12.04,12.04,1800.0,11.7352,11.7352,11.6674,11.6674,1800.0
2008-11-28 11:20:00,12.01,12.01,12.01,12.01,200.0,11.6383,11.6383,11.6383,11.6383,200.0
2008-11-28 11:25:00,12.02,12.03,12.01,12.03,600.0,11.648,11.6577,11.6383,11.6577,600.0
2008-11-28 11:30:00,12.0,12.03,12.0,12.03,300.0,11.6286,11.6577,11.6286,11.6577,300.0
2008-11-28 11:35:00,12.03,12.03,12.0,12.0,1300.0,11.6577,11.6577,11.6286,11.6286,1300.0
2008-11-28 11:40:00,12.03,12.05,12.03,12.05,500.0,11.6577,11.6771,11.6577,11.6771,500.0
2008-11-28 11:45:00,12.04,12.08,12.03,12.03,1700.0,11.6674,11.7062,11.6577,11.6577,1700.0
2008-11-28 11:50:00,12.03,12.08,12.01,12.08,1700.0,11.6577,11.7062,11.6383,11.7062,1700.0
2008-11-28 11:55:00,12.04,12.08,12.04,12.05,1500.0,11.6674,11.7062,11.6674,11.6771,1500.0
2008-11-28 12:00:00,12.07,12.11,12.04,12.1,2100.0,11.6965,11.7352,11.6674,11.7255,2100.0
2008-11-28 12:05:00,12.09,12.1,12.09,12.1,400.0,11.7159,11.7255,11.7159,11.7255,400.0
2008-11-28 12:10:00,12.11,12.13,12.05,12.07,3200.0,11.7352,11.7546,11.6771,11.6965,3200.0
2008-11-28 12:15:00,12.09,12.14,12.01,12.02,3300.0,11.7159,11.7643,11.6383,11.648,3300.0
2008-11-28 12:20:00,12.01,12.08,12.0,12.08,1200.0,11.6383,11.7062,11.6286,11.7062,1200.0
2008-11-28 12:25:00,12.05,12.1,12.05,12.1,700.0,11.6771,11.7255,11.6771,11.7255,700.0
2008-11-28 12:30:00,12.02,12.08,12.02,12.08,800.0,11.648,11.7062,11.648,11.7062,800.0
2008-11-28 12:35:00,12.03,12.03,12.0,12.01,1500.0,11.6577,11.6577,11.6286,11.6383,1500.0
2008-11-28 12:40:00,12.03,12.1,12.01,12.08,3500.0,11.6577,11.7255,11.6383,11.7062,3500.0
2008-11-28 12:45:00,12.04,12.13,12.0,12.13,4900.0,11.6674,11.7546,11.6286,11.7546,4900.0
2008-11-28 12:50:00,12.12,12.19,12.08,12.19,2100.0,11.7449,11.8128,11.7062,11.8128,2100.0
2008-11-28 12:55:00,12.19,12.32,12.18,12.32,9300.0,11.8128,11.9387,11.8031,11.9387,9300.0
2008-12-01 09:30:00,12.0,12.17,12.0,12.0,12800.0,11.6286,11.7934,11.6286,11.6286,12800.0
2008-12-01 09:35:00,12.0,12.05,11.81,12.01,12600.0,11.6286,11.6771,11.4445,11.6383,12600.0
2008-12-01 09:40:00,12.0,12.08,11.9,12.0,4000.0,11.6286,11.7062,11.5317,11.6286,4000.0
2008-12-01 09:45:00,12.01,12.05,11.79,11.84,5100.0,11.6383,11.6771,11.4251,11.4736,5100.0
2008-12-01 09:50:00,11.81,11.81,11.58,11.74,12400.0,11.4445,11.4445,11.2216,11.3767,12400.0
2008-12-01 09:55:00,11.74,11.78,11.61,11.61,2800.0,11.3767,11.4155,11.2507,11.2507,2800.0
2008-12-01 10:00:00,11.62,11.69,11.6,11.6,4800.0,11.2604,11.3282,11.241,11.241,4800.0
2008-12-01 10:05:00,11.57,11.57,11.46,11.47,1600.0,11.2119,11.2119,11.1054,11.115,1600.0
2008-12-01 10:10:00,11.44,11.49,11.33,11.33,5400.0,11.086,11.1344,10.9794,10.9794,5400.0
2008-12-01 10:15:00,11.35,11.4,11.35,11.35,900.0,10.9988,11.0472,10.9988,10.9988,900.0
2008-12-01 10:20:00,11.35,11.35,11.28,11.28,700.0,10.9988,10.9988,10.9309,10.9309,700.0
2008-12-01 10:25:00,11.25,11.26,11.17,11.17,1700.0,10.9019,10.9115,10.8243,10.8243,1700.0
2008-12-01 10:30:00,11.19,11.22,11.12,11.17,2900.0,10.8437,10.8728,10.7759,10.8243,2900.0
2008-12-01 10:35:00,11.14,11.14,11.09,11.1,2400.0,10.7953,10.7953,10.7468,10.7565,2400.0
2008-12-01 10:40:00,11.11,11.17,11.07,11.17,1100.0,10.7662,10.8243,10.7274,10.8243,1100.0
2008-12-01 10:45:00,11.17,11.21,11.15,11.15,2600.0,10.8243,10.8631,10.8049,10.8049,2600.0
2008-12-01 10:50:00,11.16,11.19,11.15,11.15,1600.0,10.8146,10.8437,10.8049,10.8049,1600.0
2008-12-01 10:55:00,11.15,11.16,11.07,11.07,1000.0,10.8049,10.8146,10.7274,10.7274,1000.0
2008-12-01 11:00:00,11.06,11.06,10.97,10.97,1500.0,10.7177,10.7177,10.6305,10.6305,1500.0
2008-12-01 11:05:00,10.97,10.97,10.7,10.79,33700.0,10.6305,10.6305,10.3689,10.4561,33700.0
2008-12-01 11:10:00,10.81,10.88,10.81,10.88,2000.0,10.4755,10.5433,10.4755,10.5433,2000.0
2008-12-01 11:15:00,10.83,10.84,10.77,10.84,3100.0,10.4948,10.5045,10.4367,10.5045,3100.0
2008-12-01 11:20:00,10.79,10.84,10.79,10.84,800.0,10.4561,10.5045,10.4561,10.5045,800.0
2008-12-01 11:25:00,10.82,10.85,10.8,10.8,3300.0,10.4852,10.5142,10.4658,10.4658,3300.0
2008-12-01 11:30:00,10.75,10.77,10.72,10.77,2000.0,10.4173,10.4367,10.3883,10.4367,2000.0
2008-12-01 11:35:00,10.75,10.81,10.75,10.76,600.0,10.4173,10.4755,10.4173,10.427,600.0
2008-12-01 11:40:00,10.83,10.83,10.67,10.67,2500.0,10.4948,10.4948,10.3398,10.3398,2500.0
2008-12-01 11:45:00,10.69,10.69,10.64,10.64,4200.0,10.3592,10.3592,10.3107,10.3107,4200.0
2008-12-01 11:50:00,10.6,10.62,10.56,10.56,2300.0,10.272,10.2913,10.2332,10.2332,2300.0
2008-12-01 11:55:00,10.6,10.61,10.56,10.6,1800.0,10.272,10.2817,10.2332,10.272,1800.0
2008-12-01 12:00:00,10.61,10.61,10.61,10.61,500.0,10.2817,10.2817,10.2817,10.2817,500.0
2008-12-01 12:05:00,10.66,10.67,10.63,10.63,600.0,10.3301,10.3398,10.301,10.301,600.0
2008-12-01 12:10:00,10.67,10.68,10.59,10.65,4300.0,10.3398,10.3495,10.2623,10.3204,4300.0
2008-12-01 12:15:00,10.6,10.67,10.6,10.65,1400.0,10.272,10.3398,10.272,10.3204,1400.0
2008-12-01 12:20:00,10.63,10.68,10.63,10.68,1000.0,10.301,10.3495,10.301,10.3495,1000.0
2008-12-01 12:25:00,10.66,10.69,10.65,10.69,1100.0,10.3301,10.3592,10.3204,10.3592,1100.0
2008-12-01 12:30:00,10.66,10.68,10.65,10.65,120400.0,10.3301,10.3495,10.3204,10.3204,120400.0
2008-12-01 12:35:00,10.65,10.67,10.61,10.62,2600.0,10.3204,10.3398,10.2817,10.2913,2600.0
2008-12-01 12:40:00,10.64,10.65,10.61,10.65,1500.0,10.3107,10.3204,10.2817,10.3204,1500.0
2008-12-01 12:45:00,10.65,10.72,10.65,10.72,1200.0,10.3204,10.3883,10.3204,10.3883,1200.0
2008-12-01 12:50:00,10.72,10.72,10.68,10.68,1200.0,10.3883,10.3883,10.3495,10.3495,1200.0
2008-12-01 12:55:00,10.68,10.71,10.68,10.71,1000.0,10.3495,10.3786,10.3495,10.3786,1000.0
2008-12-01 13:00:00,10.71,10.71,10.71,10.71,0.0,10.3786,10.3786,10.3786,10.3786,0.0
2008-12-01 13:05:00,10.72,10.74,10.72,10.72,2600.0,10.3883,10.4076,10.3883,10.3883,2600.0
2008-12-01 13:10:00,10.72,10.72,10.7,10.71,2900.0,10.3883,10.3883,10.3689,10.3786,2900.0
2008-12-01 13:15:00,10.71,10.79,10.71,10.73,5000.0,10.3786,10.4561,10.3786,10.3979,5000.0
2008-12-01 13:20:00,10.73,10.78,10.71,10.71,6900.0,10.3979,10.4464,10.3786,10.3786,6900.0
2008-12-01 13:25:00,10.71,10.71,10.7,10.7,2800.0,10.3786,10.3786,10.3689,10.3689,2800.0
2008-12-01 13:30:00,10.7,10.81,10.7,10.73,11200.0,10.3689,10.4755,10.3689,10.3979,11200.0
2008-12-01 13:35:00,10.73,10.73,10.69,10.7,5700.0,10.3979,10.3979,10.3592,10.3689,5700.0
2008-12-01 13:40:00,10.7,10.7,10.67,10.7,2900.0,10.3689,10.3689,10.3398,10.3689,2900.0
2008-12-01 13:45:00,10.68,10.75,10.67,10.7,4500.0,10.3495,10.4173,10.3398,10.3689,4500.0
2008-12-01 13:50:00,10.7,10.71,10.68,10.68,7100.0,10.3689,10.3786,10.3495,10.3495,7100.0
2008-12-01 13:55:00,10.68,10.68,10.66,10.68,600.0,10.3495,10.3495,10.3301,10.3495,600.0
2008-12-01 14:00:00,10.7,10.71,10.66,10.69,9600.0,10.3689,10.3786,10.3301,10.3592,9600.0
2008-12-01 14:05:00,10.68,10.72,10.66,10.71,5500.0,10.3495,10.3883,10.3301,10.3786,5500.0
2008-12-01 14:10:00,10.69,10.69,10.67,10.68,1100.0,10.3592,10.3592,10.3398,10.3495,1100.0
2008-12-01 14:15:00,10.66,10.69,10.64,10.68,5300.0,10.3301,10.3592,10.3107,10.3495,5300.0
2008-12-01 14:20:00,10.68,10.71,10.68,10.68,2600.0,10.3495,10.3786,10.3495,10.3495,2600.0
2008-12-01 14:25:00,10.71,10.71,10.68,10.68,1200.0,10.3786,10.3786,10.3495,10.3495,1200.0
2008-12-01 14:30:00,10.68,10.77,10.68,10.77,1800.0,10.3495,10.4367,10.3495,10.4367,1800.0
2008-12-01 14:35:00,10.76,10.83,10.72,10.78,22200.0,10.427,10.4948,10.3883,10.4464,22200.0
2008-12-01 14:40:00,10.79,10.8,10.71,10.76,8600.0,10.4561,10.4658,10.3786,10.427,8600.0
2008-12-01 14:45:00,10.76,10.82,10.75,10.76,11800.0,10.427,10.4852,10.4173,10.427,11800.0
2008-12-01 14:50:00,10.78,10.88,10.78,10.78,5400.0,10.4464,10.5433,10.4464,10.4464,5400.0
2008-12-01 14:55:00,10.79,10.82,10.78,10.78,6500.0,10.4561,10.4852,10.4464,10.4464,6500.0
2008-12-01 15:00:00,10.72,10.81,10.63,10.63,15900.0,10.3883,10.4755,10.301,10.301,15900.0
2008-12-01 15:05:00,10.61,10.66,10.53,10.53,3600.0,10.2817,10.3301,10.2041,10.2041,3600.0
2008-12-01 15:10:00,10.53,10.58,10.47,10.54,7200.0,10.2041,10.2526,10.146,10.2138,7200.0
2008-12-01 15:15:00,10.5,10.5,10.43,10.43,2300.0,10.1751,10.1751,10.1072,10.1072,2300.0
2008-12-01 15:20:00,10.43,10.47,10.33,10.34,8700.0,10.1072,10.146,10.0103,10.02,8700.0
2008-12-01 15:25:00,10.35,10.47,10.35,10.46,18200.0,10.0297,10.146,10.0297,10.1363,18200.0
2008-12-01 15:30:00,10.42,10.42,10.37,10.37,5100.0,10.0975,10.0975,10.0491,10.0491,5100.0
2008-12-01 15:35:00,10.36,10.37,10.23,10.33,11900.0,10.0394,10.0491,9.9134,10.0103,11900.0
2008-12-01 15:40:00,10.34,10.42,10.33,10.37,10200.0,10.02,10.0975,10.0103,10.0491,10200.0
2008-12-01 15:45:00,10.38,10.47,10.35,10.42,13400.0,10.0588,10.146,10.0297,10.0975,13400.0
2008-12-01 15:50:00,10.43,10.5,10.38,10.4,31300.0,10.1072,10.1751,10.0588,10.0782,31300.0
2008-12-01 15:55:00,10.4,10.42,10.22,10.25,32900.0,10.0782,10.0975,9.9037,9.9328,32900.0
2008-12-02 09:30:00,10.57,10.6,10.52,10.57,9300.0,10.2429,10.272,10.1944,10.2429,9300.0
2008-12-02 09:35:00,10.57,10.57,10.52,10.53,5000.0,10.2429,10.2429,10.1944,10.2041,5000.0
2008-12-02 09:40:00,10.52,10.53,10.43,10.53,8000.0,10.1944,10.2041,10.1072,10.2041,8000.0
2008-12-02 09:45:00,10.46,10.61,10.46,10.61,8600.0,10.1363,10.2817,10.1363,10.2817,8600.0
2008-12-02 09:50:00,10.54,10.63,10.54,10.59,10300.0,10.2138,10.301,10.2138,10.2623,10300.0
2008-12-02 09:55:00,10.57,10.62,10.41,10.55,5800.0,10.2429,10.2913,10.0878,10.2235,5800.0
2008-12-02 10:00:00,10.55,10.67,10.51,10.6,5700.0,10.2235,10.3398,10.1848,10.272,5700.0
2008-12-02 10:05:00,10.59,10.7,10.57,10.69,16400.0,10.2623,10.3689,10.2429,10.3592,16400.0
2008-12-02 10:10:00,10.71,10.84,10.71,10.82,10300.0,10.3786,10.5045,10.3786,10.4852,10300.0
2008-12-02 10:15:00,10.82,11.01,10.81,11.0,109200.0,10.4852,10.6693,10.4755,10.6596,109200.0
2008-12-02 10:20:00,10.99,11.14,10.99,11.14,5800.0,10.6499,10.7953,10.6499,10.7953,5800.0
2008-12-02 10:25:00,11.15,11.19,11.06,11.15,29100.0,10.8049,10.8437,10.7177,10.8049,29100.0
2008-12-02 10:30:00,11.14,11.29,11.14,11.29,2800.0,10.7953,10.9406,10.7953,10.9406,2800.0
2008-12-02 10:35:00,11.31,11.38,11.26,11.38,4100.0,10.96,11.0278,10.9115,11.0278,4100.0
2008-12-02 10:40:00,11.43,11.44,11.32,11.32,8900.0,11.0763,11.086,10.9697,10.9697,8900.0
2008-12-02 10:45:00,11.32,11.43,11.32,11.35,3900.0,10.9697,11.0763,10.9697,10.9988,3900.0
2008-12-02 10:50:00,11.38,11.43,11.3,11.3,11400.0,11.0278,11.0763,10.9503,10.9503,11400.0
2008-12-02 10:55:00,11.3,11.43,11.28,11.4,7500.0,10.9503,11.0763,10.9309,11.0472,7500.0
2008-12-02 11:00:00,11.39,11.41,11.3,11.3,3500.0,11.0375,11.0569,10.9503,10.9503,3500.0
2008-12-02 11:05:00,11.27,11.27,11.22,11.25,13400.0,10.9212,10.9212,10.8728,10.9019,13400.0
2008-12-02 11:10:00,11.25,11.25,11.18,11.18,1800.0,10.9019,10.9019,10.834,10.834,1800.0
2008-12-02 11:15:00,11.16,11.16,11.08,11.09,10200.0,10.8146,10.8146,10.7371,10.7468,10200.0
2008-12-02 11:20:00,11.1,11.15,11.1,11.11,4500.0,10.7565,10.8049,10.7565,10.7662,4500.0
2008-12-02 11:25:00,11.15,11.19,11.1,11.14,3100.0,10.8049,10.8437,10.7565,10.7953,3100.0
2008-12-02 11:30:00,11.17,11.21,11.16,11.16,1400.0,10.8243,10.8631,10.8146,10.8146,1400.0
2008-12-02 11:35:00,11.13,11.13,11.11,11.12,3600.0,10.7856,10.7856,10.7662,10.7759,3600.0
2008-12-02 11:40:00,11.11,11.2,11.11,11.16,3900.0,10.7662,10.8534,10.7662,10.8146,3900.0
2008-12-02 11:45:00,11.2,11.23,11.16,11.2,9300.0,10.8534,10.8825,10.8146,10.8534,9300.0
2008-12-02 11:50:00,11.2,11.22,11.2,11.2,11000.0,10.8534,10.8728,10.8534,10.8534,11000.0
2008-12-02 11:55:00,11.22,11.25,11.22,11.23,3300.0,10.8728,10.9019,10.8728,10.8825,3300.0
2008-12-02 12:00:00,11.23,11.23,11.19,11.19,1200.0,10.8825,10.8825,10.8437,10.8437,1200.0
2008-12-02 12:05:00,11.24,11.25,11.2,11.2,600.0,10.8922,10.9019,10.8534,10.8534,600.0
2008-12-02 12:10:00,11.2,11.23,11.14,11.18,1100.0,10.8534,10.8825,10.7953,10.834,1100.0
2008-12-02 12:15:00,11.2,11.2,11.2,11.2,800.0,10.8534,10.8534,10.8534,10.8534,800.0
2008-12-02 12:20:00,11.22,11.25,11.2,11.21,4400.0,10.8728,10.9019,10.8534,10.8631,4400.0
2008-12-02 12:25:00,11.2,11.21,11.14,11.14,10200.0,10.8534,10.8631,10.7953,10.7953,10200.0
2008-12-02 12:30:00,11.15,11.15,11.1,11.1,2300.0,10.8049,10.8049,10.7565,10.7565,2300.0
2008-12-02 12:35:00,11.15,11.17,11.09,11.11,1000.0,10.8049,10.8243,10.7468,10.7662,1000.0
2008-12-02 12:40:00,11.11,11.11,11.05,11.05,1300.0,10.7662,10.7662,10.708,10.708,1300.0
2008-12-02 12:45:00,11.05,11.05,11.05,11.05,100.0,10.708,10.708,10.708,10.708,100.0
2008-12-02 12:50:00,11.09,11.09,11.0,11.0,900.0,10.7468,10.7468,10.6596,10.6596,900.0
2008-12-02 12:55:00,11.03,11.05,11.03,11.05,1200.0,10.6887,10.708,10.6887,10.708,1200.0
2008-12-02 13:00:00,11.08,11.11,11.08,11.09,1800.0,10.7371,10.7662,10.7371,10.7468,1800.0
2008-12-02 13:05:00,11.09,11.1,11.08,11.1,1800.0,10.7468,10.7565,10.7371,10.7565,1800.0
2008-12-02 13:10:00,11.11,11.15,11.1,11.15,1400.0,10.7662,10.8049,10.7565,10.8049,1400.0
2008-12-02 13:15:00,11.17,11.19,11.15,11.19,1100.0,10.8243,10.8437,10.8049,10.8437,1100.0
2008-12-02 13:20:00,11.15,11.15,11.09,11.09,2100.0,10.8049,10.8049,10.7468,10.7468,2100.0
2008-12-02 13:25:00,11.03,11.06,11.03,11.06,300.0,10.6887,10.7177,10.6887,10.7177,300.0
2008-12-02 13:30:00,11.07,11.08,10.99,11.0,3800.0,10.7274,10.7371,10.6499,10.6596,3800.0
2008-12-02 13:35:00,11.02,11.02,11.0,11.0,5700.0,10.679,10.679,10.6596,10.6596,5700.0
2008-12-02 13:40:00,10.99,11.0,10.96,10.97,1600.0,10.6499,10.6596,10.6208,10.6305,1600.0
2008-12-02 13:45:00,10.97,10.99,10.95,10.98,1900.0,10.6305,10.6499,10.6111,10.6402,1900.0
2008-12-02 13:50:00,10.95,10.97,10.9,10.94,2400.0,10.6111,10.6305,10.5627,10.6014,2400.0
2008-12-02 13:55:00,10.94,10.95,10.94,10.95,200.0,10.6014,10.6111,10.6014,10.6111,200.0
2008-12-02 14:00:00,10.96,10.97,10.88,10.88,2500.0,10.6208,10.6305,10.5433,10.5433,2500.0
2008-12-02 14:05:00,10.9,10.93,10.85,10.86,11100.0,10.5627,10.5918,10.5142,10.5239,11100.0
2008-12-02 14:10:00,10.87,11.0,10.86,10.94,2900.0,10.5336,10.6596,10.5239,10.6014,2900.0
2008-12-02 14:15:00,10.92,10.94,10.82,10.84,1900.0,10.5821,10.6014,10.4852,10.5045,1900.0
2008-12-02 14:20:00,10.82,10.82,10.8,10.8,800.0,10.4852,10.4852,10.4658,10.4658,800.0
2008-12-02 14:25:00,10.79,10.79,10.72,10.74,1500.0,10.4561,10.4561,10.3883,10.4076,1500.0
2008-12-02 14:30:00,10.76,10.84,10.7,10.73,2800.0,10.427,10.5045,10.3689,10.3979,2800.0
2008-12-02 14:35:00,10.75,10.88,10.73,10.86,4600.0,10.4173,10.5433,10.3979,10.5239,4600.0
2008-12-02 14:40:00,10.87,10.87,10.75,10.77,3000.0,10.5336,10.5336,10.4173,10.4367,3000.0
2008-12-02 14:45:00,10.76,10.77,10.75,10.77,1000.0,10.427,10.4367,10.4173,10.4367,1000.0
2008-12-02 14:50:00,10.75,10.8,10.75,10.8,500.0,10.4173,10.4658,10.4173,10.4658,500.0
2008-12-02 14:55:00,10.81,10.87,10.81,10.85,1100.0,10.4755,10.5336,10.4755,10.5142,1100.0
2008-12-02 15:00:00,10.84,10.84,10.8,10.82,2100.0,10.5045,10.5045,10.4658,10.4852,2100.0
2008-12-02 15:05:00,10.81,10.81,10.74,10.74,1400.0,10.4755,10.4755,10.4076,10.4076,1400.0
2008-12-02 15:10:00,10.74,10.75,10.69,10.7,5700.0,10.4076,10.4173,10.3592,10.3689,5700.0
2008-12-02 15:15:00,10.69,10.85,10.69,10.81,4400.0,10.3592,10.5142,10.3592,10.4755,4400.0
2008-12-02 15:20:00,10.81,10.95,10.74,10.93,11700.0,10.4755,10.6111,10.4076,10.5918,11700.0
2008-12-02 15:25:00,10.9,10.9,10.83,10.83,1900.0,10.5627,10.5627,10.4948,10.4948,1900.0
2008-12-02 15:30:00,10.83,10.91,10.83,10.89,5400.0,10.4948,10.5724,10.4948,10.553,5400.0
2008-12-02 15:35:00,10.86,10.9,10.8,10.8,3200.0,10.5239,10.5627,10.4658,10.4658,3200.0
2008-12-02 15:40:00,10.8,10.89,10.7,10.83,6300.0,10.4658,10.553,10.3689,10.4948,6300.0
2008-12-02 15:45:00,10.83,10.83,10.63,10.66,3600.0,10.4948,10.4948,10.301,10.3301,3600.0
2008-12-02 15:50:00,10.66,10.75,10.62,10.67,6700.0,10.3301,10.4173,10.2913,10.3398,6700.0
2008-12-02 15:55:00,10.69,10.81,10.68,10.81,20700.0,10.3592,10.4755,10.3495,10.4755,20700.0
2008-12-03 09:30:00,10.47,10.7,10.36,10.7,3800.0,10.146,10.3689,10.0394,10.3689,3800.0
2008-12-03 09:35:00,10.66,10.7,10.6,10.7,2500.0,10.3301,10.3689,10.272,10.3689,2500.0
2008-12-03 09:40:00,10.73,10.8,10.66,10.75,3200.0,10.3979,10.4658,10.3301,10.4173,3200.0
2008-12-03 09:45:00,10.75,10.79,10.7,10.74,2900.0,10.4173,10.4561,10.3689,10.4076,2900.0
2008-12-03 09:50:00,10.64,10.68,10.57,10.65,3800.0,10.3107,10.3495,10.2429,10.3204,3800.0
2008-12-03 09:55:00,10.6,10.61,10.46,10.49,3900.0,10.272,10.2817,10.1363,10.1654,3900.0
2008-12-03 10:00:00,10.45,10.54,10.34,10.54,2300.0,10.1266,10.2138,10.02,10.2138,2300.0
2008-12-03 10:05:00,10.53,10.6,10.53,10.58,5200.0,10.2041,10.272,10.2041,10.2526,5200.0
2008-12-03 10:10:00,10.58,10.64,10.58,10.64,2100.0,10.2526,10.3107,10.2526,10.3107,2100.0
2008-12-03 10:15:00,10.68,10.68,10.51,10.52,2700.0,10.3495,10.3495,10.1848,10.1944,2700.0
2008-12-03 10:20:00,10.53,10.61,10.53,10.58,700.0,10.2041,10.2817,10.2041,10.2526,700.0
2008-12-03 10:25:00,10.62,10.69,10.62,10.69,2900.0,10.2913,10.3592,10.2913,10.3592,2900.0
2008-12-03 10:30:00,10.74,10.74,10.65,10.73,3600.0,10.4076,10.4076,10.3204,10.3979,3600.0
2008-12-03 10:35:00,10.7,10.8,10.67,10.67,6400.0,10.3689,10.4658,10.3398,10.3398,6400.0
2008-12-03 10:40:00,10.67,10.7,10.65,10.65,2900.0,10.3398,10.3689,10.3204,10.3204,2900.0
2008-12-03 10:45:00,10.65,10.85,10.65,10.83,5400.0,10.3204,10.5142,10.3204,10.4948,5400.0
2008-12-03 10:50:00,10.83,10.95,10.82,10.95,4400.0,10.4948,10.6111,10.4852,10.6111,4400.0
2008-12-03 10:55:00,10.95,11.05,10.92,11.01,8400.0,10.6111,10.708,10.5821,10.6693,8400.0
2008-12-03 11:00:00,11.0,11.04,10.96,11.04,11800.0,10.6596,10.6984,10.6208,10.6984,11800.0
2008-12-03 11:05:00,11.08,11.11,10.96,11.11,3300.0,10.7371,10.7662,10.6208,10.7662,3300.0
2008-12-03 11:10:00,11.15,11.2,11.1,11.15,4600.0,10.8049,10.8534,10.7565,10.8049,4600.0
2008-12-03 11:15:00,11.19,11.27,11.14,11.27,4500.0,10.8437,10.9212,10.7953,10.9212,4500.0
2008-12-03 11:20:00,11.26,11.43,11.26,11.43,14000.0,10.9115,11.0763,10.9115,11.0763,14000.0
2008-12-03 11:25:00,11.42,11.49,11.4,11.47,11700.0,11.0666,11.1344,11.0472,11.115,11700.0
2008-12-03 11:30:00,11.47,11.52,11.45,11.49,6400.0,11.115,11.1635,11.0957,11.1344,6400.0
2008-12-03 11:35:00,11.47,11.52,11.37,11.44,12300.0,11.115,11.1635,11.0181,11.086,12300.0
2008-12-03 11:40:00,11.49,11.59,11.48,11.53,3700.0,11.1344,11.2313,11.1247,11.1732,3700.0
2008-12-03 11:45:00,11.5,11.57,11.46,11.57,4200.0,11.1441,11.2119,11.1054,11.2119,4200.0
2008-12-03 11:50:00,11.57,11.57,11.49,11.55,3100.0,11.2119,11.2119,11.1344,11.1926,3100.0
2008-12-03 11:55:00,11.55,11.57,11.54,11.54,3000.0,11.1926,11.2119,11.1829,11.1829,3000.0
2008-12-03 12:00:00,11.54,11.54,11.33,11.33,1900.0,11.1829,11.1829,10.9794,10.9794,1900.0
2008-12-03 12:05:00,11.33,11.35,11.31,11.32,3200.0,10.9794,10.9988,10.96,10.9697,3200.0
2008-12-03 12:10:00,11.33,11.34,11.32,11.32,1000.0,10.9794,10.9891,10.9697,10.9697,1000.0
2008-12-03 12:15:00,11.34,11.34,11.22,11.23,4700.0,10.9891,10.9891,10.8728,10.8825,4700.0
2008-12-03 12:20:00,11.26,11.27,11.22,11.26,3400.0,10.9115,10.9212,10.8728,10.9115,3400.0
2008-12-03 12:25:00,11.29,11.35,11.29,11.34,3400.0,10.9406,10.9988,10.9406,10.9891,3400.0
2008-12-03 12:30:00,11.31,11.31,11.28,11.28,300.0,10.96,10.96,10.9309,10.9309,300.0
2008-12-03 12:35:00,11.29,11.35,11.29,11.32,500.0,10.9406,10.9988,10.9406,10.9697,500.0
2008-12-03 12:40:00,11.32,11.32,11.22,11.22,1600.0,10.9697,10.9697,10.8728,10.8728,1600.0
2008-12-03 12:45:00,11.25,11.28,11.22,11.28,2200.0,10.9019,10.9309,10.8728,10.9309,2200.0
2008-12-03 12:50:00,11.22,11.27,11.21,11.27,400.0,10.8728,10.9212,10.8631,10.9212,400.0
2008-12-03 12:55:00,11.33,11.35,11.3,11.3,3200.0,10.9794,10.9988,10.9503,10.9503,3200.0
2008-12-03 13:00:00,11.29,11.32,11.27,11.28,1800.0,10.9406,10.9697,10.9212,10.9309,1800.0
2008-12-03 13:05:00,11.25,11.25,11.21,11.21,400.0,10.9019,10.9019,10.8631,10.8631,400.0
2008-12-03 13:10:00,11.25,11.25,11.23,11.23,400.0,10.9019,10.9019,10.8825,10.8825,400.0
2008-12-03 13:15:00,11.22,11.23,11.17,11.21,3000.0,10.8728,10.8825,10.8243,10.8631,3000.0
2008-12-03 13:20:00,11.22,11.23,11.11,11.11,3100.0,10.8728,10.8825,10.7662,10.7662,3100.0
2008-12-03 13:25:00,11.11,11.11,11.03,11.1,3600.0,10.7662,10.7662,10.6887,10.7565,3600.0
2008-12-03 13:30:00,11.05,11.05,11.01,11.01,600.0,10.708,10.708,10.6693,10.6693,600.0
2008-12-03 13:35:00,11.02,11.02,10.94,10.94,1300.0,10.679,10.679,10.6014,10.6014,1300.0
2008-12-03 13:40:00,10.87,10.88,10.84,10.88,800.0,10.5336,10.5433,10.5045,10.5433,800.0
2008-12-03 13:45:00,10.89,10.89,10.88,10.89,500.0,10.553,10.553,10.5433,10.553,500.0
2008-12-03 13:50:00,10.92,10.95,10.81,10.81,2100.0,10.5821,10.6111,10.4755,10.4755,2100.0
2008-12-03 13:55:00,10.76,10.79,10.74,10.74,2000.0,10.427,10.4561,10.4076,10.4076,2000.0
2008-12-03 14:00:00,10.76,10.87,10.76,10.87,1200.0,10.427,10.5336,10.427,10.5336,1200.0
2008-12-03 14:05:00,10.86,10.86,10.77,10.85,1200.0,10.5239,10.5239,10.4367,10.5142,1200.0
2008-12-03 14:10:00,10.92,10.92,10.81,10.84,1100.0,10.5821,10.5821,10.4755,10.5045,1100.0
2008-12-03 14:15:00,10.85,10.9,10.85,10.86,600.0,10.5142,10.5627,10.5142,10.5239,600.0
2008-12-03 14:20:00,10.88,10.88,10.88,10.88,400.0,10.5433,10.5433,10.5433,10.5433,400.0
2008-12-03 14:25:00,11.0,11.08,10.99,10.99,5500.0,10.6596,10.7371,10.6499,10.6499,5500.0
2008-12-03 14:30:00,10.98,11.17,10.98,11.17,3500.0,10.6402,10.8243,10.6402,10.8243,3500.0
2008-12-03 14:35:00,11.15,11.19,11.1,11.1,2800.0,10.8049,10.8437,10.7565,10.7565,2800.0
2008-12-03 14:40:00,11.15,11.15,11.14,11.15,3100.0,10.8049,10.8049,10.7953,10.8049,3100.0
2008-12-03 14:45:00,11.15,11.24,11.15,11.18,4700.0,10.8049,10.8922,10.8049,10.834,4700.0
2008-12-03 14:50:00,11.17,11.31,11.17,11.17,4000.0,10.8243,10.96,10.8243,10.8243,4000.0
2008-12-03 14:55:00,11.25,11.26,11.19,11.19,1600.0,10.9019,10.9115,10.8437,10.8437,1600.0
2008-12-03 15:00:00,11.21,11.33,11.15,11.23,3300.0,10.8631,10.9794,10.8049,10.8825,3300.0
2008-12-03 15:05:00,11.18,11.34,11.16,11.32,3300.0,10.834,10.9891,10.8146,10.9697,3300.0
2008-12-03 15:10:00,11.27,11.33,11.21,11.23,3000.0,10.9212,10.9794,10.8631,10.8825,3000.0
2008-12-03 15:15:00,11.25,11.31,11.11,11.25,6700.0,10.9019,10.96,10.7662,10.9019,6700.0
2008-12-03 15:20:00,11.25,11.35,11.18,11.2,4400.0,10.9019,10.9988,10.834,10.8534,4400.0
2008-12-03 15:25:00,11.19,11.31,11.19,11.2,1800.0,10.8437,10.96,10.8437,10.8534,1800.0
2008-12-03 15:30:00,11.3,11.31,11.13,11.27,7300.0,10.9503,10.96,10.7856,10.9212,7300.0
2008-12-03 15:35:00,11.29,11.41,11.19,11.36,7000.0,10.9406,11.0569,10.8437,11.0084,7000.0
2008-12-03 15:40:00,11.37,11.54,11.37,11.49,33900.0,11.0181,11.1829,11.0181,11.1344,33900.0
2008-12-03 15:45:00,11.49,11.84,11.47,11.74,26300.0,11.1344,11.4736,11.115,11.3767,26300.0
2008-12-03 15:50:00,11.71,11.8,11.63,11.73,19600.0,11.3476,11.4348,11.2701,11.367,19600.0
2008-12-03 15:55:00,11.72,11.79,11.63,11.67,37300.0,11.3573,11.4251,11.2701,11.3089,37300.0
2008-12-04 09:30:00,11.43,11.53,10.92,11.0,3300.0,11.0763,11.1732,10.5821,10.6596,3300.0
2008-12-04 09:35:00,11.4,11.48,11.31,11.48,1800.0,11.0472,11.1247,10.96,11.1247,1800.0
2008-12-04 09:40:00,11.57,11.57,11.47,11.47,2100.0,11.2119,11.2119,11.115,11.115,2100.0
2008-12-04 09:45:00,11.54,11.65,11.47,11.65,2000.0,11.1829,11.2895,11.115,11.2895,2000.0
2008-12-04 09:50:00,11.65,11.73,11.63,11.7,4800.0,11.2895,11.367,11.2701,11.3379,4800.0
2008-12-04 09:55:00,11.71,11.86,11.69,11.84,12000.0,11.3476,11.493,11.3282,11.4736,12000.0
2008-12-04 10:00:00,11.82,11.99,11.82,11.99,7300.0,11.4542,11.619,11.4542,11.619,7300.0
2008-12-04 10:05:00,11.96,12.11,11.94,12.0,10900.0,11.5899,11.7352,11.5705,11.6286,10900.0
2008-12-04 10:10:00,12.0,12.03,11.95,11.95,13600.0,11.6286,11.6577,11.5802,11.5802,13600.0
2008-12-04 10:15:00,11.98,12.12,11.96,12.12,2400.0,11.6093,11.7449,11.5899,11.7449,2400.0
2008-12-04 10:20:00,12.07,12.12,11.98,11.99,11200.0,11.6965,11.7449,11.6093,11.619,11200.0
2008-12-04 10:25:00,11.91,11.93,11.79,11.79,3000.0,11.5414,11.5608,11.4251,11.4251,3000.0
2008-12-04 10:30:00,11.81,11.85,11.81,11.81,1200.0,11.4445,11.4833,11.4445,11.4445,1200.0
2008-12-04 10:35:00,11.85,11.92,11.85,11.9,1000.0,11.4833,11.5511,11.4833,11.5317,1000.0
2008-12-04 10:40:00,11.88,11.97,11.88,11.92,1600.0,11.5124,11.5996,11.5124,11.5511,1600.0
2008-12-04 10:45:00,11.93,11.96,11.89,11.93,7300.0,11.5608,11.5899,11.522,11.5608,7300.0
2008-12-04 10:50:00,11.96,12.0,11.9,11.91,7200.0,11.5899,11.6286,11.5317,11.5414,7200.0
2008-12-04 10:55:00,11.96,12.0,11.94,11.94,5300.0,11.5899,11.6286,11.5705,11.5705,5300.0
2008-12-04 11:00:00,11.97,11.98,11.91,11.94,3600.0,11.5996,11.6093,11.5414,11.5705,3600.0
2008-12-04 11:05:00,11.97,11.98,11.9,11.93,8200.0,11.5996,11.6093,11.5317,11.5608,8200.0
2008-12-04 11:10:00,11.94,12.0,11.92,11.95,11200.0,11.5705,11.6286,11.5511,11.5802,11200.0
2008-12-04 11:15:00,11.99,11.99,11.92,11.94,4600.0,11.619,11.619,11.5511,11.5705,4600.0
2008-12-04 11:20:00,11.95,11.99,11.93,11.99,1400.0,11.5802,11.619,11.5608,11.619,1400.0
2008-12-04 11:25:00,12.0,12.0,11.97,11.97,2700.0,11.6286,11.6286,11.5996,11.5996,2700.0
2008-12-04 11:30:00,11.96,11.97,11.85,11.87,6000.0,11.5899,11.5996,11.4833,11.5027,6000.0
2008-12-04 11:35:00,11.86,11.86,11.76,11.85,8100.0,11.493,11.493,11.3961,11.4833,8100.0
2008-12-04 11:40:00,11.89,11.97,11.86,11.9,4100.0,11.522,11.5996,11.493,11.5317,4100.0
2008-12-04 11:45:00,11.9,11.92,11.83,11.91,2800.0,11.5317,11.5511,11.4639,11.5414,2800.0
2008-12-04 11:50:00,11.91,11.91,11.88,11.89,700.0,11.5414,11.5414,11.5124,11.522,700.0
2008-12-04 11:55:00,11.9,11.95,11.85,11.85,4400.0,11.5317,11.5802,11.4833,11.4833,4400.0
2008-12-04 12:00:00,11.84,11.86,11.76,11.77,2900.0,11.4736,11.493,11.3961,11.4058,2900.0
2008-12-04 12:05:00,11.72,11.72,11.72,11.72,100.0,11.3573,11.3573,11.3573,11.3573,100.0
2008-12-04 12:10:00,11.73,11.8,11.73,11.8,2600.0,11.367,11.4348,11.367,11.4348,2600.0
2008-12-04 12:15:00,11.81,11.81,11.75,11.75,500.0,11.4445,11.4445,11.3864,11.3864,500.0
2008-12-04 12:20:00,11.76,11.76,11.61,11.7,6200.0,11.3961,11.3961,11.2507,11.3379,6200.0
2008-12-04 12:25:00,11.67,11.71,11.67,11.7,600.0,11.3089,11.3476,11.3089,11.3379,600.0
2008-12-04 12:30:00,11.7,11.7,11.7,11.7,200.0,11.3379,11.3379,11.3379,11.3379,200.0
2008-12-04 12:35:00,11.64,11.64,11.55,11.55,2000.0,11.2798,11.2798,11.1926,11.1926,2000.0
2008-12-04 12:40:00,11.58,11.59,11.54,11.54,3900.0,11.2216,11.2313,11.1829,11.1829,3900.0
2008-12-04 12:45:00,11.59,11.59,11.54,11.57,2600.0,11.2313,11.2313,11.1829,11.2119,2600.0
2008-12-04 12:50:00,11.59,11.68,11.59,11.65,6500.0,11.2313,11.3185,11.2313,11.2895,6500.0
2008-12-04 12:55:00,11.67,11.67,11.67,11.67,400.0,11.3089,11.3089,11.3089,11.3089,400.0
2008-12-04 13:00:00,11.64,11.64,11.62,11.62,500.0,11.2798,11.2798,11.2604,11.2604,500.0
2008-12-04 13:05:00,11.65,11.65,11.53,11.53,800.0,11.2895,11.2895,11.1732,11.1732,800.0
2008-12-04 13:10:00,11.51,11.55,11.51,11.53,800.0,11.1538,11.1926,11.1538,11.1732,800.0
2008-12-04 13:15:00,11.51,11.51,11.5,11.5,300.0,11.1538,11.1538,11.1441,11.1441,300.0
2008-12-04 13:20:00,11.46,11.46,11.42,11.45,2200.0,11.1054,11.1054,11.0666,11.0957,2200.0
2008-12-04 13:25:00,11.46,11.46,11.4,11.4,400.0,11.1054,11.1054,11.0472,11.0472,400.0
2008-12-04 13:30:00,11.39,11.39,11.35,11.38,2800.0,11.0375,11.0375,10.9988,11.0278,2800.0
2008-12-04 13:35:00,11.45,11.5,11.44,11.48,1300.0,11.0957,11.1441,11.086,11.1247,1300.0
2008-12-04 13:40:00,11.48,11.51,11.48,11.5,6900.0,11.1247,11.1538,11.1247,11.1441,6900.0
2008-12-04 13:45:00,11.49,11.65,11.49,11.6,16500.0,11.1344,11.2895,11.1344,11.241,16500.0
2008-12-04 13:50:00,11.65,11.65,11.62,11.62,600.0,11.2895,11.2895,11.2604,11.2604,600.0
2008-12-04 13:55:00,11.63,11.63,11.61,11.61,700.0,11.2701,11.2701,11.2507,11.2507,700.0
2008-12-04 14:00:00,11.61,11.62,11.55,11.57,1500.0,11.2507,11.2604,11.1926,11.2119,1500.0
2008-12-04 14:05:00,11.55,11.57,11.52,11.56,900.0,11.1926,11.2119,11.1635,11.2023,900.0
2008-12-04 14:10:00,11.56,11.56,11.49,11.5,600.0,11.2023,11.2023,11.1344,11.1441,600.0
2008-12-04 14:15:00,11.43,11.5,11.43,11.48,1100.0,11.0763,11.1441,11.0763,11.1247,1100.0
2008-12-04 14:20:00,11.47,11.52,11.47,11.49,1300.0,11.115,11.1635,11.115,11.1344,1300.0
2008-12-04 14:25:00,11.46,11.47,11.44,11.44,600.0,11.1054,11.115,11.086,11.086,600.0
2008-12-04 14:30:00,11.46,11.48,11.43,11.48,2900.0,11.1054,11.1247,11.0763,11.1247,2900.0
2008-12-04 14:35:00,11.57,11.57,11.54,11.56,3900.0,11.2119,11.2119,11.1829,11.2023,3900.0
2008-12-04 14:40:00,11.55,11.57,11.53,11.54,1700.0,11.1926,11.2119,11.1732,11.1829,1700.0
2008-12-04 14:45:00,11.47,11.59,11.43,11.59,2500.0,11.115,11.2313,11.0763,11.2313,2500.0
2008-12-04 14:50:00,11.58,11.62,11.57,11.62,5200.0,11.2216,11.2604,11.2119,11.2604,5200.0
2008-12-04 14:55:00,11.61,11.65,11.6,11.63,4800.0,11.2507,11.2895,11.241,11.2701,4800.0
2008-12-04 15:00:00,11.62,11.62,11.5,11.52,6500.0,11.2604,11.2604,11.1441,11.1635,6500.0
2008-12-04 15:05:00,11.53,11.53,11.32,11.32,7600.0,11.1732,11.1732,10.9697,10.9697,7600.0
2008-12-04 15:10:00,11.37,11.41,11.26,11.26,2100.0,11.0181,11.0569,10.9115,10.9115,2100.0
2008-12-04 15:15:00,11.26,11.33,11.23,11.31,4200.0,10.9115,10.9794,10.8825,10.96,4200.0
2008-12-04 15:20:00,11.25,11.25,11.07,11.11,7600.0,10.9019,10.9019,10.7274,10.7662,7600.0
2008-12-04 15:25:00,11.1,11.15,11.05,11.15,1700.0,10.7565,10.8049,10.708,10.8049,1700.0
2008-12-04 15:30:00,11.04,11.08,10.88,11.02,7400.0,10.6984,10.7371,10.5433,10.679,7400.0
2008-12-04 15:35:00,10.99,10.99,10.9,10.97,4600.0,10.6499,10.6499,10.5627,10.6305,4600.0
2008-12-04 15:40:00,10.97,11.09,10.97,11.07,9900.0,10.6305,10.7468,10.6305,10.7274,9900.0
2008-12-04 15:45:00,11.09,11.18,10.91,11.0,17600.0,10.7468,10.834,10.5724,10.6596,17600.0
2008-12-04 15:50:00,10.99,11.03,10.91,10.99,6700.0,10.6499,10.6887,10.5724,10.6499,6700.0
2008-12-04 15:55:00,11.04,11.1,11.0,11.08,6900.0,10.6984,10.7565,10.6596,10.7371,6900.0
2008-12-05 09:30:00,10.9,10.9,10.86,10.86,3700.0,10.5627,10.5627,10.5239,10.5239,3700.0
2008-12-05 09:35:00,10.91,11.25,10.91,11.17,4500.0,10.5724,10.9019,10.5724,10.8243,4500.0
2008-12-05 09:40:00,11.17,11.17,11.07,11.12,1300.0,10.8243,10.8243,10.7274,10.7759,1300.0
2008-12-05 09:45:00,11.11,11.11,10.99,10.99,900.0,10.7662,10.7662,10.6499,10.6499,900.0
2008-12-05 09:50:00,10.94,11.0,10.93,10.94,1600.0,10.6014,10.6596,10.5918,10.6014,1600.0
2008-12-05 09:55:00,10.97,10.97,10.85,10.85,700.0,10.6305,10.6305,10.5142,10.5142,700.0
2008-12-05 10:00:00,10.78,10.82,10.68,10.68,2900.0,10.4464,10.4852,10.3495,10.3495,2900.0
2008-12-05 10:05:00,10.67,10.75,10.61,10.62,2400.0,10.3398,10.4173,10.2817,10.2913,2400.0
2008-12-05 10:10:00,10.55,10.61,10.52,10.52,1800.0,10.2235,10.2817,10.1944,10.1944,1800.0
2008-12-05 10:15:00,10.53,10.61,10.5,10.61,2700.0,10.2041,10.2817,10.1751,10.2817,2700.0
2008-12-05 10:20:00,10.58,10.64,10.55,10.57,2800.0,10.2526,10.3107,10.2235,10.2429,2800.0
2008-12-05 10:25:00,10.64,10.8,10.63,10.75,7600.0,10.3107,10.4658,10.301,10.4173,7600.0
2008-12-05 10:30:00,10.71,10.74,10.65,10.65,2100.0,10.3786,10.4076,10.3204,10.3204,2100.0
2008-12-05 10:35:00,10.64,10.64,10.59,10.59,2200.0,10.3107,10.3107,10.2623,10.2623,2200.0
2008-12-05 10:40:00,10.59,10.6,10.58,10.58,1500.0,10.2623,10.272,10.2526,10.2526,1500.0
2008-12-05 10:45:00,10.63,10.73,10.63,10.7,1600.0,10.301,10.3979,10.301,10.3689,1600.0
2008-12-05 10:50:00,10.71,10.74,10.71,10.74,1100.0,10.3786,10.4076,10.3786,10.4076,1100.0
2008-12-05 10:55:00,10.82,10.82,10.78,10.8,1500.0,10.4852,10.4852,10.4464,10.4658,1500.0
2008-12-05 11:00:00,10.8,10.8,10.73,10.73,1300.0,10.4658,10.4658,10.3979,10.3979,1300.0
2008-12-05 11:05:00,10.75,10.78,10.72,10.75,1500.0,10.4173,10.4464,10.3883,10.4173,1500.0
2008-12-05 11:10:00,10.75,10.78,10.75,10.77,800.0,10.4173,10.4464,10.4173,10.4367,800.0
2008-12-05 11:15:00,10.8,10.8,10.78,10.79,600.0,10.4658,10.4658,10.4464,10.4561,600.0
2008-12-05 11:20:00,10.77,10.78,10.7,10.7,1900.0,10.4367,10.4464,10.3689,10.3689,1900.0
2008-12-05 11:25:00,10.7,10.74,10.7,10.74,700.0,10.3689,10.4076,10.3689,10.4076,700.0
2008-12-05 11:30:00,10.77,10.78,10.77,10.77,600.0,10.4367,10.4464,10.4367,10.4367,600.0
2008-12-05 11:35:00,10.77,10.79,10.77,10.79,2300.0,10.4367,10.4561,10.4367,10.4561,2300.0
2008-12-05 11:40:00,10.79,10.93,10.79,10.9,6300.0,10.4561,10.5918,10.4561,10.5627,6300.0
2008-12-05 11:45:00,10.9,10.9,10.87,10.89,1100.0,10.5627,10.5627,10.5336,10.553,1100.0
2008-12-05 11:50:00,11.01,11.05,11.01,11.04,600.0,10.6693,10.708,10.6693,10.6984,600.0
2008-12-05 11:55:00,11.02,11.02,10.99,11.0,800.0,10.679,10.679,10.6499,10.6596,800.0
2008-12-05 12:00:00,11.02,11.03,10.99,11.01,900.0,10.679,10.6887,10.6499,10.6693,900.0
2008-12-05 12:05:00,11.02,11.03,10.94,11.03,2700.0,10.679,10.6887,10.6014,10.6887,2700.0
2008-12-05 12:10:00,10.98,10.98,10.95,10.98,700.0,10.6402,10.6402,10.6111,10.6402,700.0
2008-12-05 12:15:00,10.97,10.97,10.97,10.97,100.0,10.6305,10.6305,10.6305,10.6305,100.0
2008-12-05 12:20:00,11.02,11.04,10.97,10.97,2600.0,10.679,10.6984,10.6305,10.6305,2600.0
2008-12-05 12:25:00,10.97,10.97,10.91,10.96,1300.0,10.6305,10.6305,10.5724,10.6208,1300.0
2008-12-05 12:30:00,11.0,11.0,10.91,10.91,1900.0,10.6596,10.6596,10.5724,10.5724,1900.0
2008-12-05 12:35:00,10.9,10.92,10.88,10.91,1000.0,10.5627,10.5821,10.5433,10.5724,1000.0
2008-12-05 12:40:00,10.89,10.94,10.88,10.91,2900.0,10.553,10.6014,10.5433,10.5724,2900.0
2008-12-05 12:45:00,10.94,10.94,10.9,10.91,4100.0,10.6014,10.6014,10.5627,10.5724,4100.0
2008-12-05 12:50:00,10.9,10.95,10.9,10.95,7400.0,10.5627,10.6111,10.5627,10.6111,7400.0
2008-12-05 12:55:00,10.95,10.96,10.9,10.9,14900.0,10.6111,10.6208,10.5627,10.5627,14900.0
2008-12-05 13:00:00,10.93,10.97,10.93,10.94,1200.0,10.5918,10.6305,10.5918,10.6014,1200.0
2008-12-05 13:05:00,10.94,11.01,10.94,11.0,13700.0,10.6014,10.6693,10.6014,10.6596,13700.0
2008-12-05 13:10:00,11.03,11.12,11.03,11.1,5000.0,10.6887,10.7759,10.6887,10.7565,5000.0
2008-12-05 13:15:00,11.1,11.11,11.08,11.08,5900.0,10.7565,10.7662,10.7371,10.7371,5900.0
2008-12-05 13:20:00,11.07,11.08,11.07,11.08,1200.0,10.7274,10.7371,10.7274,10.7371,1200.0
2008-12-05 13:25:00,11.08,11.1,11.08,11.09,1200.0,10.7371,10.7565,10.7371,10.7468,1200.0
2008-12-05 13:30:00,11.09,11.16,11.09,11.15,2200.0,10.7468,10.8146,10.7468,10.8049,2200.0
2008-12-05 13:35:00,11.14,11.14,11.1,11.11,1900.0,10.7953,10.7953,10.7565,10.7662,1900.0
2008-12-05 13:40:00,11.1,11.24,11.09,11.23,3800.0,10.7565,10.8922,10.7468,10.8825,3800.0
2008-12-05 13:45:00,11.24,11.37,11.24,11.35,3500.0,10.8922,11.0181,10.8922,10.9988,3500.0
2008-12-05 13:50:00,11.37,11.44,11.37,11.42,3600.0,11.0181,11.086,11.0181,11.0666,3600.0
2008-12-05 13:55:00,11.45,11.56,11.43,11.43,4700.0,11.0957,11.2023,11.0763,11.0763,4700.0
2008-12-05 14:00:00,11.44,11.51,11.36,11.36,3700.0,11.086,11.1538,11.0084,11.0084,3700.0
2008-12-05 14:05:00,11.39,11.45,11.28,11.28,2600.0,11.0375,11.0957,10.9309,10.9309,2600.0
2008-12-05 14:10:00,11.24,11.32,11.24,11.32,2300.0,10.8922,10.9697,10.8922,10.9697,2300.0
2008-12-05 14:15:00,11.32,11.33,11.22,11.22,2300.0,10.9697,10.9794,10.8728,10.8728,2300.0
2008-12-05 14:20:00,11.28,11.3,11.22,11.26,3500.0,10.9309,10.9503,10.8728,10.9115,3500.0
2008-12-05 14:25:00,11.27,11.28,11.2,11.24,3800.0,10.9212,10.9309,10.8534,10.8922,3800.0
2008-12-05 14:30:00,11.26,11.35,11.24,11.35,5200.0,10.9115,10.9988,10.8922,10.9988,5200.0
2008-12-05 14:35:00,11.4,11.4,11.26,11.38,6300.0,11.0472,11.0472,10.9115,11.0278,6300.0
2008-12-05 14:40:00,11.41,11.53,11.39,11.42,6600.0,11.0569,11.1732,11.0375,11.0666,6600.0
2008-12-05 14:45:00,11.48,11.64,11.47,11.55,8200.0,11.1247,11.2798,11.115,11.1926,8200.0
2008-12-05 14:50:00,11.55,11.58,11.51,11.53,4100.0,11.1926,11.2216,11.1538,11.1732,4100.0
2008-12-05 14:55:00,11.56,11.6,11.54,11.56,3100.0,11.2023,11.241,11.1829,11.2023,3100.0
2008-12-05 15:00:00,11.59,11.68,11.41,11.5,7000.0,11.2313,11.3185,11.0569,11.1441,7000.0
2008-12-05 15:05:00,11.54,11.6,11.39,11.39,6000.0,11.1829,11.241,11.0375,11.0375,6000.0
2008-12-05 15:10:00,11.42,11.45,11.34,11.4,11300.0,11.0666,11.0957,10.9891,11.0472,11300.0
2008-12-05 15:15:00,11.4,11.45,11.34,11.34,13000.0,11.0472,11.0957,10.9891,10.9891,13000.0
2008-12-05 15:20:00,11.33,11.45,11.32,11.42,4600.0,10.9794,11.0957,10.9697,11.0666,4600.0
2008-12-05 15:25:00,11.42,11.52,11.42,11.52,2200.0,11.0666,11.1635,11.0666,11.1635,2200.0
2008-12-05 15:30:00,11.48,11.58,11.48,11.5,12000.0,11.1247,11.2216,11.1247,11.1441,12000.0
2008-12-05 15:35:00,11.48,11.65,11.44,11.62,6600.0,11.1247,11.2895,11.086,11.2604,6600.0
2008-12-05 15:40:00,11.6,11.69,11.55,11.69,7900.0,11.241,11.3282,11.1926,11.3282,7900.0
2008-12-05 15:45:00,11.69,11.75,11.57,11.61,11500.0,11.3282,11.3864,11.2119,11.2507,11500.0
2008-12-05 15:50:00,11.63,11.73,11.61,11.65,9400.0,11.2701,11.367,11.2507,11.2895,9400.0
2008-12-05 15:55:00,11.69,11.75,11.64,11.75,8500.0,11.3282,11.3864,11.2798,11.3864,8500.0
2008-12-08 09:30:00,12.09,12.48,12.01,12.42,9400.0,11.7159,12.0938,11.6383,12.0356,9400.0
2008-12-08 09:35:00,12.42,12.95,12.41,12.85,18600.0,12.0356,12.5492,12.026,12.4523,18600.0
2008-12-08 09:40:00,12.85,13.02,12.81,12.94,29700.0,12.4523,12.6171,12.4136,12.5396,29700.0
2008-12-08 09:45:00,13.0,13.02,12.89,12.89,12000.0,12.5977,12.6171,12.4911,12.4911,12000.0
2008-12-08 09:50:00,12.86,12.9,12.66,12.73,10700.0,12.462,12.5008,12.2682,12.3361,10700.0
2008-12-08 09:55:00,12.74,12.98,12.74,12.94,4900.0,12.3457,12.5783,12.3457,12.5396,4900.0
2008-12-08 10:00:00,12.89,12.93,12.69,12.74,5000.0,12.4911,12.5299,12.2973,12.3457,5000.0
2008-12-08 10:05:00,12.85,12.89,12.81,12.87,2700.0,12.4523,12.4911,12.4136,12.4717,2700.0
2008-12-08 10:10:00,12.89,12.98,12.88,12.92,8500.0,12.4911,12.5783,12.4814,12.5202,8500.0
2008-12-08 10:15:00,12.92,13.07,12.92,13.02,8500.0,12.5202,12.6655,12.5202,12.6171,8500.0
2008-12-08 10:20:00,13.1,13.19,13.1,13.19,9600.0,12.6946,12.7818,12.6946,12.7818,9600.0
2008-12-08 10:25:00,13.17,13.47,13.16,13.47,8600.0,12.7624,13.0532,12.7527,13.0532,8600.0
2008-12-08 10:30:00,13.45,13.67,13.45,13.6,23900.0,13.0338,13.247,13.0338,13.1791,23900.0
2008-12-08 10:35:00,13.6,13.62,13.57,13.6,8100.0,13.1791,13.1985,13.1501,13.1791,8100.0
2008-12-08 10:40:00,13.68,13.85,13.65,13.85,6600.0,13.2567,13.4214,13.2276,13.4214,6600.0
2008-12-08 10:45:00,13.9,14.17,13.9,14.04,15800.0,13.4698,13.7315,13.4698,13.6055,15800.0
2008-12-08 10:50:00,14.02,14.06,13.87,13.98,7800.0,13.5861,13.6249,13.4408,13.5474,7800.0
2008-12-08 10:55:00,14.03,14.12,13.99,14.02,6800.0,13.5958,13.683,13.5571,13.5861,6800.0
2008-12-08 11:00:00,14.15,14.24,14.0,14.2,15900.0,13.7121,13.7993,13.5667,13.7606,15900.0
2008-12-08 11:05:00,14.23,14.27,13.97,13.97,18300.0,13.7896,13.8284,13.5377,13.5377,18300.0
2008-12-08 11:10:00,13.98,14.04,13.96,14.04,7500.0,13.5474,13.6055,13.528,13.6055,7500.0
2008-12-08 11:15:00,14.08,14.14,13.98,14.14,8200.0,13.6443,13.7024,13.5474,13.7024,8200.0
2008-12-08 11:20:00,14.12,14.3,14.12,14.23,10100.0,13.683,13.8575,13.683,13.7896,10100.0
2008-12-08 11:25:00,14.26,14.26,14.13,14.13,4500.0,13.8187,13.8187,13.6927,13.6927,4500.0
2008-12-08 11:30:00,14.13,14.45,14.11,14.33,13400.0,13.6927,14.0028,13.6733,13.8865,13400.0
2008-12-08 11:35:00,14.35,14.39,14.2,14.28,9700.0,13.9059,13.9447,13.7606,13.8381,9700.0
2008-12-08 11:40:00,14.28,14.33,14.22,14.29,6400.0,13.8381,13.8865,13.7799,13.8478,6400.0
2008-12-08 11:45:00,14.3,14.46,14.29,14.43,3900.0,13.8575,14.0125,13.8478,13.9834,3900.0
2008-12-08 11:50:00,14.44,14.48,14.42,14.44,3900.0,13.9931,14.0319,13.9738,13.9931,3900.0
2008-12-08 11:55:00,14.45,14.6,14.44,14.59,9200.0,14.0028,14.1482,13.9931,14.1385,9200.0
2008-12-08 12:00:00,14.57,14.6,14.55,14.6,7800.0,14.1191,14.1482,14.0997,14.1482,7800.0
2008-12-08 12:05:00,14.6,14.64,14.46,14.48,13500.0,14.1482,14.1869,14.0125,14.0319,13500.0
2008-12-08 12:10:00,14.51,14.59,14.5,14.59,7500.0,14.061,14.1385,14.0513,14.1385,7500.0
2008-12-08 12:15:00,14.56,14.67,14.53,14.67,6100.0,14.1094,14.216,14.0803,14.216,6100.0
2008-12-08 12:20:00,14.66,14.75,14.65,14.74,7700.0,14.2063,14.2935,14.1966,14.2838,7700.0
2008-12-08 12:25:00,14.74,14.74,14.67,14.7,5800.0,14.2838,14.2838,14.216,14.2451,5800.0
2008-12-08 12:30:00,14.69,14.71,14.57,14.6,4900.0,14.2354,14.2548,14.1191,14.1482,4900.0
2008-12-08 12:35:00,14.61,14.65,14.55,14.56,7200.0,14.1579,14.1966,14.0997,14.1094,7200.0
2008-12-08 12:40:00,14.6,14.75,14.58,14.61,6600.0,14.1482,14.2935,14.1288,14.1579,6600.0
2008-12-08 12:45:00,14.65,14.73,14.65,14.68,4100.0,14.1966,14.2742,14.1966,14.2257,4100.0
2008-12-08 12:50:00,14.7,14.74,14.64,14.7,6700.0,14.2451,14.2838,14.1869,14.2451,6700.0
2008-12-08 12:55:00,14.69,14.69,14.55,14.59,10500.0,14.2354,14.2354,14.0997,14.1385,10500.0
2008-12-08 13:00:00,14.6,14.63,14.51,14.55,4500.0,14.1482,14.1773,14.061,14.0997,4500.0
2008-12-08 13:05:00,14.57,14.63,14.55,14.63,1300.0,14.1191,14.1773,14.0997,14.1773,1300.0
2008-12-08 13:10:00,14.61,14.64,14.6,14.62,6300.0,14.1579,14.1869,14.1482,14.1676,6300.0
2008-12-08 13:15:00,14.63,14.66,14.62,14.66,4300.0,14.1773,14.2063,14.1676,14.2063,4300.0
2008-12-08 13:20:00,14.65,14.74,14.63,14.7,7300.0,14.1966,14.2838,14.1773,14.2451,7300.0
2008-12-08 13:25:00,14.73,14.8,14.65,14.7,18100.0,14.2742,14.342,14.1966,14.2451,18100.0
2008-12-08 13:30:00,14.72,14.75,14.65,14.75,14900.0,14.2645,14.2935,14.1966,14.2935,14900.0
2008-12-08 13:35:00,14.77,14.86,14.73,14.79,5800.0,14.3129,14.4001,14.2742,14.3323,5800.0
2008-12-08 13:40:00,14.83,14.93,14.76,14.87,13700.0,14.3711,14.468,14.3032,14.4098,13700.0
2008-12-08 13:45:00,14.86,14.91,14.74,14.76,3500.0,14.4001,14.4486,14.2838,14.3032,3500.0
2008-12-08 13:50:00,14.77,14.88,14.69,14.74,7900.0,14.3129,14.4195,14.2354,14.2838,7900.0
2008-12-08 13:55:00,14.76,14.76,14.66,14.7,12300.0,14.3032,14.3032,14.2063,14.2451,12300.0
2008-12-08 14:00:00,14.75,14.85,14.72,14.85,4600.0,14.2935,14.3904,14.2645,14.3904,4600.0
2008-12-08 14:05:00,14.88,14.94,14.88,14.93,7900.0,14.4195,14.4777,14.4195,14.468,7900.0
2008-12-08 14:10:00,14.93,15.22,14.91,15.09,24000.0,14.468,14.749,14.4486,14.623,24000.0
2008-12-08 14:15:00,15.06,15.28,15.05,15.17,18200.0,14.5939,14.8071,14.5843,14.7005,18200.0
2008-12-08 14:20:00,15.18,15.45,15.18,15.31,15300.0,14.7102,14.9719,14.7102,14.8362,15300.0
2008-12-08 14:25:00,15.29,15.4,15.28,15.37,8900.0,14.8168,14.9234,14.8071,14.8944,8900.0
2008-12-08 14:30:00,15.38,15.5,15.34,15.4,16800.0,14.904,15.0203,14.8653,14.9234,16800.0
2008-12-08 14:35:00,15.4,15.49,15.35,15.43,10400.0,14.9234,15.0106,14.875,14.9525,10400.0
2008-12-08 14:40:00,15.42,15.64,15.41,15.58,12000.0,14.9428,15.156,14.9331,15.0979,12000.0
2008-12-08 14:45:00,15.57,15.86,15.51,15.72,24200.0,15.0882,15.3692,15.03,15.2335,24200.0
2008-12-08 14:50:00,15.71,15.8,15.66,15.74,13000.0,15.2238,15.311,15.1754,15.2529,13000.0
2008-12-08 14:55:00,15.75,15.82,15.65,15.81,20400.0,15.2626,15.3304,15.1657,15.3207,20400.0
2008-12-08 15:00:00,15.82,15.96,15.74,15.89,18500.0,15.3304,15.4661,15.2529,15.3983,18500.0
2008-12-08 15:05:00,15.87,15.92,15.71,15.88,9500.0,15.3789,15.4273,15.2238,15.3886,9500.0
2008-12-08 15:10:00,15.86,15.98,15.75,15.83,12000.0,15.3692,15.4855,15.2626,15.3401,12000.0
2008-12-08 15:15:00,15.88,15.99,15.74,15.99,10400.0,15.3886,15.4952,15.2529,15.4952,10400.0
2008-12-08 15:20:00,15.97,16.11,15.88,15.9,16900.0,15.4758,15.6115,15.3886,15.408,16900.0
2008-12-08 15:25:00,15.88,16.0,15.88,15.98,13200.0,15.3886,15.5049,15.3886,15.4855,13200.0
2008-12-08 15:30:00,15.98,16.1,15.98,16.03,11400.0,15.4855,15.6018,15.4855,15.5339,11400.0
2008-12-08 15:35:00,15.98,16.07,15.91,15.91,14300.0,15.4855,15.5727,15.4176,15.4176,14300.0
2008-12-08 15:40:00,15.97,16.05,15.95,16.02,21900.0,15.4758,15.5533,15.4564,15.5242,21900.0
2008-12-08 15:45:00,15.97,15.97,15.73,15.79,33300.0,15.4758,15.4758,15.2432,15.3014,33300.0
2008-12-08 15:50:00,15.8,15.9,15.78,15.88,23000.0,15.311,15.408,15.2917,15.3886,23000.0
2008-12-08 15:55:00,15.88,16.0,15.87,15.94,24200.0,15.3886,15.5049,15.3789,15.4467,24200.0
2008-12-09 09:30:00,15.0,15.75,15.0,15.1,16400.0,14.5358,15.2626,14.5358,14.6327,16400.0
2008-12-09 09:35:00,15.11,15.42,15.11,15.34,19400.0,14.6424,14.9428,14.6424,14.8653,19400.0
2008-12-09 09:40:00,15.48,15.48,15.25,15.38,14200.0,15.0009,15.0009,14.7781,14.904,14200.0
2008-12-09 09:45:00,15.38,15.5,15.24,15.34,20100.0,14.904,15.0203,14.7684,14.8653,20100.0
2008-12-09 09:50:00,15.36,15.44,15.05,15.06,23800.0,14.8847,14.9622,14.5843,14.5939,23800.0
2008-12-09 09:55:00,15.1,15.12,14.83,14.83,13500.0,14.6327,14.6521,14.3711,14.3711,13500.0
2008-12-09 10:00:00,14.9,15.0,14.57,14.77,38400.0,14.4389,14.5358,14.1191,14.3129,38400.0
2008-12-09 10:05:00,14.82,14.9,14.72,14.82,19600.0,14.3614,14.4389,14.2645,14.3614,19600.0
2008-12-09 10:10:00,14.81,14.91,14.81,14.87,3400.0,14.3517,14.4486,14.3517,14.4098,3400.0
2008-12-09 10:15:00,14.9,15.0,14.89,14.95,7100.0,14.4389,14.5358,14.4292,14.4873,7100.0
2008-12-09 10:20:00,15.01,15.01,14.81,14.89,3300.0,14.5455,14.5455,14.3517,14.4292,3300.0
2008-12-09 10:25:00,14.82,14.84,14.78,14.78,14000.0,14.3614,14.3808,14.3226,14.3226,14000.0
2008-12-09 10:30:00,14.79,15.0,14.77,15.0,17400.0,14.3323,14.5358,14.3129,14.5358,17400.0
2008-12-09 10:35:00,15.0,15.2,15.0,15.05,32100.0,14.5358,14.7296,14.5358,14.5843,32100.0
2008-12-09 10:40:00,15.05,15.2,15.04,15.19,5600.0,14.5843,14.7296,14.5746,14.7199,5600.0
2008-12-09 10:45:00,15.21,15.38,15.16,15.38,14200.0,14.7393,14.904,14.6909,14.904,14200.0
2008-12-09 10:50:00,15.38,15.5,15.21,15.25,12500.0,14.904,15.0203,14.7393,14.7781,12500.0
2008-12-09 10:55:00,15.25,15.47,15.25,15.34,7500.0,14.7781,14.9913,14.7781,14.8653,7500.0
2008-12-09 11:00:00,15.43,15.43,15.19,15.22,10300.0,14.9525,14.9525,14.7199,14.749,10300.0
2008-12-09 11:05:00,15.2,15.26,15.1,15.2,7500.0,14.7296,14.7878,14.6327,14.7296,7500.0
2008-12-09 11:10:00,15.2,15.2,14.92,14.96,13100.0,14.7296,14.7296,14.4583,14.497,13100.0
2008-12-09 11:15:00,14.98,15.03,14.92,14.95,7200.0,14.5164,14.5649,14.4583,14.4873,7200.0
2008-12-09 11:20:00,14.98,15.03,14.89,14.94,4800.0,14.5164,14.5649,14.4292,14.4777,4800.0
2008-12-09 11:25:00,14.94,14.94,14.8,14.88,3300.0,14.4777,14.4777,14.342,14.4195,3300.0
2008-12-09 11:30:00,14.87,15.02,14.85,14.96,5100.0,14.4098,14.5552,14.3904,14.497,5100.0
2008-12-09 11:35:00,14.93,15.1,14.93,14.95,2300.0,14.468,14.6327,14.468,14.4873,2300.0
2008-12-09 11:40:00,14.92,14.99,14.9,14.91,5300.0,14.4583,14.5261,14.4389,14.4486,5300.0
2008-12-09 11:45:00,14.91,14.93,14.88,14.91,3000.0,14.4486,14.468,14.4195,14.4486,3000.0
2008-12-09 11:50:00,14.89,14.95,14.89,14.94,2800.0,14.4292,14.4873,14.4292,14.4777,2800.0
2008-12-09 11:55:00,14.95,14.95,14.91,14.91,3100.0,14.4873,14.4873,14.4486,14.4486,3100.0
2008-12-09 12:00:00,14.9,14.91,14.84,14.91,6700.0,14.4389,14.4486,14.3808,14.4486,6700.0
2008-12-09 12:05:00,14.94,15.05,14.94,15.03,2100.0,14.4777,14.5843,14.4777,14.5649,2100.0
2008-12-09 12:10:00,15.01,15.05,14.96,15.05,4500.0,14.5455,14.5843,14.497,14.5843,4500.0
2008-12-09 12:15:00,15.04,15.04,14.88,14.97,4200.0,14.5746,14.5746,14.4195,14.5067,4200.0
2008-12-09 12:20:00,14.93,14.93,14.71,14.76,4300.0,14.468,14.468,14.2548,14.3032,4300.0
2008-12-09 12:25:00,14.74,14.76,14.61,14.63,8700.0,14.2838,14.3032,14.1579,14.1773,8700.0
2008-12-09 12:30:00,14.65,14.77,14.57,14.66,11600.0,14.1966,14.3129,14.1191,14.2063,11600.0
2008-12-09 12:35:00,14.58,14.69,14.58,14.62,3200.0,14.1288,14.2354,14.1288,14.1676,3200.0
2008-12-09 12:40:00,14.6,14.64,14.57,14.63,2800.0,14.1482,14.1869,14.1191,14.1773,2800.0
2008-12-09 12:45:00,14.59,14.76,14.57,14.59,25700.0,14.1385,14.3032,14.1191,14.1385,25700.0
2008-12-09 12:50:00,14.59,14.76,14.59,14.75,5200.0,14.1385,14.3032,14.1385,14.2935,5200.0
2008-12-09 12:55:00,14.72,14.8,14.62,14.69,7900.0,14.2645,14.342,14.1676,14.2354,7900.0
2008-12-09 13:00:00,14.62,14.65,14.59,14.6,2600.0,14.1676,14.1966,14.1385,14.1482,2600.0
2008-12-09 13:05:00,14.59,14.62,14.59,14.62,3800.0,14.1385,14.1676,14.1385,14.1676,3800.0
2008-12-09 13:10:00,14.61,14.73,14.61,14.62,8700.0,14.1579,14.2742,14.1579,14.1676,8700.0
2008-12-09 13:15:00,14.62,14.62,14.42,14.45,8000.0,14.1676,14.1676,13.9738,14.0028,8000.0
2008-12-09 13:20:00,14.5,14.57,14.45,14.53,2300.0,14.0513,14.1191,14.0028,14.0803,2300.0
2008-12-09 13:25:00,14.46,14.52,14.46,14.5,700.0,14.0125,14.0707,14.0125,14.0513,700.0
2008-12-09 13:30:00,14.46,14.46,14.23,14.31,9300.0,14.0125,14.0125,13.7896,13.8672,9300.0
2008-12-09 13:35:00,14.31,14.31,14.25,14.26,2600.0,13.8672,13.8672,13.809,13.8187,2600.0
2008-12-09 13:40:00,14.26,14.33,14.25,14.31,3600.0,13.8187,13.8865,13.809,13.8672,3600.0
2008-12-09 13:45:00,14.32,14.32,14.2,14.28,5500.0,13.8768,13.8768,13.7606,13.8381,5500.0
2008-12-09 13:50:00,14.33,14.34,14.22,14.23,2300.0,13.8865,13.8962,13.7799,13.7896,2300.0
2008-12-09 13:55:00,14.2,14.21,14.1,14.11,3900.0,13.7606,13.7703,13.6637,13.6733,3900.0
2008-12-09 14:00:00,14.1,14.22,14.03,14.22,11500.0,13.6637,13.7799,13.5958,13.7799,11500.0
2008-12-09 14:05:00,14.17,14.26,14.03,14.03,9300.0,13.7315,13.8187,13.5958,13.5958,9300.0
2008-12-09 14:10:00,14.07,14.13,14.06,14.13,1500.0,13.6346,13.6927,13.6249,13.6927,1500.0
2008-12-09 14:15:00,14.12,14.31,14.11,14.31,8600.0,13.683,13.8672,13.6733,13.8672,8600.0
2008-12-09 14:20:00,14.28,14.28,14.0,14.1,7400.0,13.8381,13.8381,13.5667,13.6637,7400.0
2008-12-09 14:25:00,14.04,14.09,13.89,13.95,15000.0,13.6055,13.654,13.4602,13.5183,15000.0
2008-12-09 14:30:00,13.98,14.09,13.95,14.01,7000.0,13.5474,13.654,13.5183,13.5764,7000.0
2008-12-09 14:35:00,14.07,14.13,14.07,14.08,3000.0,13.6346,13.6927,13.6346,13.6443,3000.0
2008-12-09 14:40:00,14.11,14.19,14.09,14.11,1900.0,13.6733,13.7509,13.654,13.6733,1900.0
2008-12-09 14:45:00,14.17,14.18,14.06,14.13,4300.0,13.7315,13.7412,13.6249,13.6927,4300.0
2008-12-09 14:50:00,14.18,14.22,14.05,14.13,6700.0,13.7412,13.7799,13.6152,13.6927,6700.0
2008-12-09 14:55:00,14.21,14.44,14.21,14.31,15100.0,13.7703,13.9931,13.7703,13.8672,15100.0
2008-12-09 15:00:00,14.33,14.57,14.33,14.57,15900.0,13.8865,14.1191,13.8865,14.1191,15900.0
2008-12-09 15:05:00,14.56,14.64,14.46,14.6,6900.0,14.1094,14.1869,14.0125,14.1482,6900.0
2008-12-09 15:10:00,14.6,14.67,14.52,14.65,7700.0,14.1482,14.216,14.0707,14.1966,7700.0
2008-12-09 15:15:00,14.63,14.65,14.46,14.61,7700.0,14.1773,14.1966,14.0125,14.1579,7700.0
2008-12-09 15:20:00,14.66,14.67,14.51,14.63,4500.0,14.2063,14.216,14.061,14.1773,4500.0
2008-12-09 15:25:00,14.51,14.55,14.46,14.53,5900.0,14.061,14.0997,14.0125,14.0803,5900.0
2008-12-09 15:30:00,14.53,14.53,14.24,14.34,21600.0,14.0803,14.0803,13.7993,13.8962,21600.0
2008-12-09 15:35:00,14.24,14.29,14.01,14.18,11800.0,13.7993,13.8478,13.5764,13.7412,11800.0
2008-12-09 15:40:00,14.14,14.42,14.12,14.33,4800.0,13.7024,13.9738,13.683,13.8865,4800.0
2008-12-09 15:45:00,14.35,14.41,14.27,14.27,7700.0,13.9059,13.9641,13.8284,13.8284,7700.0
2008-12-09 15:50:00,14.27,14.4,14.13,14.4,15200.0,13.8284,13.9544,13.6927,13.9544,15200.0
2008-12-09 15:55:00,14.4,14.4,14.26,14.33,15500.0,13.9544,13.9544,13.8187,13.8865,15500.0
2008-12-10 09:30:00,14.6,15.58,14.6,14.95,6100.0,14.1482,15.0979,14.1482,14.4873,6100.0
2008-12-10 09:35:00,14.94,15.1,14.82,14.89,3000.0,14.4777,14.6327,14.3614,14.4292,3000.0
2008-12-10 09:40:00,14.82,15.4,14.65,15.05,21800.0,14.3614,14.9234,14.1966,14.5843,21800.0
2008-12-10 09:45:00,15.05,15.1,14.95,14.95,6600.0,14.5843,14.6327,14.4873,14.4873,6600.0
2008-12-10 09:50:00,14.96,14.96,14.81,14.81,4300.0,14.497,14.497,14.3517,14.3517,4300.0
2008-12-10 09:55:00,14.72,14.76,14.67,14.75,1500.0,14.2645,14.3032,14.216,14.2935,1500.0
2008-12-10 10:00:00,14.84,15.0,14.84,14.93,2800.0,14.3808,14.5358,14.3808,14.468,2800.0
2008-12-10 10:05:00,14.99,15.01,14.91,14.91,3500.0,14.5261,14.5455,14.4486,14.4486,3500.0
2008-12-10 10:10:00,14.85,14.99,14.85,14.91,6600.0,14.3904,14.5261,14.3904,14.4486,6600.0
2008-12-10 10:15:00,14.95,15.18,14.93,15.18,5000.0,14.4873,14.7102,14.468,14.7102,5000.0
2008-12-10 10:20:00,15.18,15.18,14.99,15.18,8700.0,14.7102,14.7102,14.5261,14.7102,8700.0
2008-12-10 10:25:00,15.2,15.21,15.16,15.21,2700.0,14.7296,14.7393,14.6909,14.7393,2700.0
2008-12-10 10:30:00,15.19,15.45,15.19,15.44,7700.0,14.7199,14.9719,14.7199,14.9622,7700.0
2008-12-10 10:35:00,15.46,15.54,15.4,15.45,6100.0,14.9816,15.0591,14.9234,14.9719,6100.0
2008-12-10 10:40:00,15.5,15.5,15.44,15.45,1900.0,15.0203,15.0203,14.9622,14.9719,1900.0
2008-12-10 10:45:00,15.45,15.45,15.37,15.43,6200.0,14.9719,14.9719,14.8944,14.9525,6200.0
2008-12-10 10:50:00,15.38,15.45,15.37,15.4,4900.0,14.904,14.9719,14.8944,14.9234,4900.0
2008-12-10 10:55:00,15.37,15.41,15.37,15.4,3200.0,14.8944,14.9331,14.8944,14.9234,3200.0
2008-12-10 11:00:00,15.4,15.44,15.37,15.44,2800.0,14.9234,14.9622,14.8944,14.9622,2800.0
2008-12-10 11:05:00,15.45,15.45,15.4,15.41,3500.0,14.9719,14.9719,14.9234,14.9331,3500.0
2008-12-10 11:10:00,15.43,15.66,15.42,15.66,15500.0,14.9525,15.1754,14.9428,15.1754,15500.0
2008-12-10 11:15:00,15.66,15.75,15.61,15.75,1900.0,15.1754,15.2626,15.1269,15.2626,1900.0
2008-12-10 11:20:00,15.73,15.91,15.72,15.91,3600.0,15.2432,15.4176,15.2335,15.4176,3600.0
2008-12-10 11:25:00,15.85,15.9,15.79,15.9,6100.0,15.3595,15.408,15.3014,15.408,6100.0
2008-12-10 11:30:00,15.91,15.95,15.86,15.87,6300.0,15.4176,15.4564,15.3692,15.3789,6300.0
2008-12-10 11:35:00,15.82,15.91,15.79,15.87,11400.0,15.3304,15.4176,15.3014,15.3789,11400.0
2008-12-10 11:40:00,15.85,15.91,15.84,15.84,2000.0,15.3595,15.4176,15.3498,15.3498,2000.0
2008-12-10 11:45:00,15.84,15.92,15.84,15.92,4500.0,15.3498,15.4273,15.3498,15.4273,4500.0
2008-12-10 11:50:00,15.94,16.2,15.94,16.2,18300.0,15.4467,15.6987,15.4467,15.6987,18300.0
2008-12-10 11:55:00,16.16,16.17,16.03,16.15,12400.0,15.6599,15.6696,15.5339,15.6502,12400.0
2008-12-10 12:00:00,16.18,16.26,16.13,16.2,6000.0,15.6793,15.7568,15.6308,15.6987,6000.0
2008-12-10 12:05:00,16.24,16.29,16.17,16.18,4100.0,15.7374,15.7859,15.6696,15.6793,4100.0
2008-12-10 12:10:00,16.27,16.46,16.27,16.38,13400.0,15.7665,15.9506,15.7665,15.8731,13400.0
2008-12-10 12:15:00,16.4,16.4,16.17,16.2,3900.0,15.8925,15.8925,15.6696,15.6987,3900.0
2008-12-10 12:20:00,16.26,16.26,16.08,16.09,2300.0,15.7568,15.7568,15.5824,15.5921,2300.0
2008-12-10 12:25:00,16.09,16.12,15.94,16.12,7700.0,15.5921,15.6211,15.4467,15.6211,7700.0
2008-12-10 12:30:00,16.11,16.12,15.89,15.99,14200.0,15.6115,15.6211,15.3983,15.4952,14200.0
2008-12-10 12:35:00,15.99,15.99,15.89,15.95,4900.0,15.4952,15.4952,15.3983,15.4564,4900.0
2008-12-10 12:40:00,15.91,15.94,15.9,15.94,900.0,15.4176,15.4467,15.408,15.4467,900.0
2008-12-10 12:45:00,15.91,15.91,15.81,15.82,1900.0,15.4176,15.4176,15.3207,15.3304,1900.0
2008-12-10 12:50:00,15.84,15.85,15.81,15.82,3500.0,15.3498,15.3595,15.3207,15.3304,3500.0
2008-12-10 12:55:00,15.8,15.8,15.78,15.78,2300.0,15.311,15.311,15.2917,15.2917,2300.0
2008-12-10 13:00:00,15.8,15.88,15.8,15.88,1700.0,15.311,15.3886,15.311,15.3886,1700.0
2008-12-10 13:05:00,15.83,15.84,15.8,15.84,600.0,15.3401,15.3498,15.311,15.3498,600.0
2008-12-10 13:10:00,15.85,15.91,15.8,15.91,2500.0,15.3595,15.4176,15.311,15.4176,2500.0
2008-12-10 13:15:00,15.93,15.95,15.9,15.94,900.0,15.437,15.4564,15.408,15.4467,900.0
2008-12-10 13:20:00,15.94,15.94,15.86,15.86,1200.0,15.4467,15.4467,15.3692,15.3692,1200.0
2008-12-10 13:25:00,15.85,15.85,15.8,15.8,1500.0,15.3595,15.3595,15.311,15.311,1500.0
2008-12-10 13:30:00,15.8,15.81,15.78,15.78,2900.0,15.311,15.3207,15.2917,15.2917,2900.0
2008-12-10 13:35:00,15.78,15.8,15.63,15.67,7700.0,15.2917,15.311,15.1463,15.1851,7700.0
2008-12-10 13:40:00,15.65,15.65,15.56,15.56,3600.0,15.1657,15.1657,15.0785,15.0785,3600.0
2008-12-10 13:45:00,15.53,15.65,15.53,15.56,3600.0,15.0494,15.1657,15.0494,15.0785,3600.0
2008-12-10 13:50:00,15.57,15.57,15.38,15.38,10700.0,15.0882,15.0882,14.904,14.904,10700.0
2008-12-10 13:55:00,15.4,15.41,15.3,15.3,4200.0,14.9234,14.9331,14.8265,14.8265,4200.0
2008-12-10 14:00:00,15.27,15.31,15.2,15.3,1700.0,14.7974,14.8362,14.7296,14.8265,1700.0
2008-12-10 14:05:00,15.36,15.37,15.36,15.37,1300.0,14.8847,14.8944,14.8847,14.8944,1300.0
2008-12-10 14:10:00,15.42,15.46,15.4,15.4,1900.0,14.9428,14.9816,14.9234,14.9234,1900.0
2008-12-10 14:15:00,15.46,15.49,15.46,15.49,300.0,14.9816,15.0106,14.9816,15.0106,300.0
2008-12-10 14:20:00,15.43,15.43,15.23,15.26,1400.0,14.9525,14.9525,14.7587,14.7878,1400.0
2008-12-10 14:25:00,15.33,15.47,15.27,15.37,6000.0,14.8556,14.9913,14.7974,14.8944,6000.0
2008-12-10 14:30:00,15.34,15.34,15.25,15.25,2000.0,14.8653,14.8653,14.7781,14.7781,2000.0
2008-12-10 14:35:00,15.33,15.4,15.32,15.4,1700.0,14.8556,14.9234,14.8459,14.9234,1700.0
2008-12-10 14:40:00,15.4,15.4,15.35,15.35,1700.0,14.9234,14.9234,14.875,14.875,1700.0
2008-12-10 14:45:00,15.36,15.7,15.36,15.47,64100.0,14.8847,15.2141,14.8847,14.9913,64100.0
2008-12-10 14:50:00,15.46,15.49,15.31,15.45,12800.0,14.9816,15.0106,14.8362,14.9719,12800.0
2008-12-10 14:55:00,15.44,15.51,15.38,15.39,7900.0,14.9622,15.03,14.904,14.9137,7900.0
2008-12-10 15:00:00,15.38,15.45,15.37,15.44,8200.0,14.904,14.9719,14.8944,14.9622,8200.0
2008-12-10 15:05:00,15.39,15.57,15.39,15.52,2800.0,14.9137,15.0882,14.9137,15.0397,2800.0
2008-12-10 15:10:00,15.47,15.48,15.44,15.44,1200.0,14.9913,15.0009,14.9622,14.9622,1200.0
2008-12-10 15:15:00,15.46,15.67,15.41,15.65,8700.0,14.9816,15.1851,14.9331,15.1657,8700.0
2008-12-10 15:20:00,15.65,15.7,15.52,15.69,3200.0,15.1657,15.2141,15.0397,15.2044,3200.0
2008-12-10 15:25:00,15.67,15.73,15.63,15.71,7600.0,15.1851,15.2432,15.1463,15.2238,7600.0
2008-12-10 15:30:00,15.71,15.71,15.5,15.51,7500.0,15.2238,15.2238,15.0203,15.03,7500.0
2008-12-10 15:35:00,15.55,15.55,15.44,15.49,5400.0,15.0688,15.0688,14.9622,15.0106,5400.0
2008-12-10 15:40:00,15.46,15.62,15.46,15.57,3400.0,14.9816,15.1366,14.9816,15.0882,3400.0
2008-12-10 15:45:00,15.61,15.68,15.54,15.64,6300.0,15.1269,15.1948,15.0591,15.156,6300.0
2008-12-10 15:50:00,15.64,15.73,15.58,15.61,13900.0,15.156,15.2432,15.0979,15.1269,13900.0
2008-12-10 15:55:00,15.61,15.72,15.6,15.61,22700.0,15.1269,15.2335,15.1172,15.1269,22700.0
2008-12-11 09:30:00,15.45,15.99,15.45,15.79,5000.0,14.9719,15.4952,14.9719,15.3014,5000.0
2008-12-11 09:35:00,15.71,16.1,15.71,15.77,9800.0,15.2238,15.6018,15.2238,15.282,9800.0
2008-12-11 09:40:00,15.8,15.99,15.45,15.54,12400.0,15.311,15.4952,14.9719,15.0591,12400.0
2008-12-11 09:45:00,15.62,15.79,15.61,15.7,2600.0,15.1366,15.3014,15.1269,15.2141,2600.0
2008-12-11 09:50:00,15.75,15.79,15.69,15.73,2300.0,15.2626,15.3014,15.2044,15.2432,2300.0
2008-12-11 09:55:00,15.75,15.75,15.71,15.75,1600.0,15.2626,15.2626,15.2238,15.2626,1600.0
2008-12-11 10:00:00,15.74,16.08,15.74,16.08,9300.0,15.2529,15.5824,15.2529,15.5824,9300.0
2008-12-11 10:05:00,16.08,16.12,15.95,15.98,5000.0,15.5824,15.6211,15.4564,15.4855,5000.0
2008-12-11 10:10:00,15.94,16.07,15.94,16.07,6200.0,15.4467,15.5727,15.4467,15.5727,6200.0
2008-12-11 10:15:00,16.08,16.08,15.85,15.93,6000.0,15.5824,15.5824,15.3595,15.437,6000.0
2008-12-11 10:20:00,15.94,16.0,15.82,16.0,3900.0,15.4467,15.5049,15.3304,15.5049,3900.0
2008-12-11 10:25:00,15.93,16.0,15.84,16.0,3400.0,15.437,15.5049,15.3498,15.5049,3400.0
2008-12-11 10:30:00,15.96,16.0,15.87,16.0,4900.0,15.4661,15.5049,15.3789,15.5049,4900.0
2008-12-11 10:35:00,16.0,16.0,15.96,15.99,3700.0,15.5049,15.5049,15.4661,15.4952,3700.0
2008-12-11 10:40:00,15.96,15.96,15.86,15.86,1300.0,15.4661,15.4661,15.3692,15.3692,1300.0
2008-12-11 10:45:00,15.83,15.89,15.8,15.89,1500.0,15.3401,15.3983,15.311,15.3983,1500.0
2008-12-11 10:50:00,15.9,15.93,15.89,15.93,1200.0,15.408,15.437,15.3983,15.437,1200.0
2008-12-11 10:55:00,15.95,16.19,15.93,16.19,6500.0,15.4564,15.689,15.437,15.689,6500.0
2008-12-11 11:00:00,16.18,16.18,16.04,16.04,7300.0,15.6793,15.6793,15.5436,15.5436,7300.0
2008-12-11 11:05:00,16.1,16.38,16.06,16.31,14700.0,15.6018,15.8731,15.563,15.8053,14700.0
2008-12-11 11:10:00,16.37,16.44,16.35,16.35,5200.0,15.8634,15.9312,15.844,15.844,5200.0
2008-12-11 11:15:00,16.39,16.39,16.15,16.15,4700.0,15.8828,15.8828,15.6502,15.6502,4700.0
2008-12-11 11:20:00,16.21,16.22,16.12,16.2,3100.0,15.7084,15.718,15.6211,15.6987,3100.0
2008-12-11 11:25:00,16.14,16.21,16.06,16.15,9000.0,15.6405,15.7084,15.563,15.6502,9000.0
2008-12-11 11:30:00,16.16,16.24,16.16,16.19,2000.0,15.6599,15.7374,15.6599,15.689,2000.0
2008-12-11 11:35:00,16.19,16.26,16.19,16.26,4400.0,15.689,15.7568,15.689,15.7568,4400.0
2008-12-11 11:40:00,16.27,16.4,16.23,16.39,1000.0,15.7665,15.8925,15.7277,15.8828,1000.0
2008-12-11 11:45:00,16.35,16.35,16.33,16.35,1300.0,15.844,15.844,15.8246,15.844,1300.0
2008-12-11 11:50:00,16.32,16.32,16.26,16.26,1600.0,15.815,15.815,15.7568,15.7568,1600.0
2008-12-11 11:55:00,16.24,16.34,16.22,16.3,3600.0,15.7374,15.8343,15.718,15.7956,3600.0
2008-12-11 12:00:00,16.28,16.42,16.28,16.33,9200.0,15.7762,15.9119,15.7762,15.8246,9200.0
2008-12-11 12:05:00,16.32,16.43,16.3,16.3,5700.0,15.815,15.9215,15.7956,15.7956,5700.0
2008-12-11 12:10:00,16.3,16.4,16.3,16.34,13600.0,15.7956,15.8925,15.7956,15.8343,13600.0
2008-12-11 12:15:00,16.39,16.45,16.36,16.45,13000.0,15.8828,15.9409,15.8537,15.9409,13000.0
2008-12-11 12:20:00,16.45,16.57,16.45,16.56,12300.0,15.9409,16.0572,15.9409,16.0475,12300.0
2008-12-11 12:25:00,16.57,16.69,16.5,16.5,7700.0,16.0572,16.1735,15.9894,15.9894,7700.0
2008-12-11 12:30:00,16.55,16.57,16.52,16.57,1800.0,16.0378,16.0572,16.0088,16.0572,1800.0
2008-12-11 12:35:00,16.56,16.56,16.45,16.5,5000.0,16.0475,16.0475,15.9409,15.9894,5000.0
2008-12-11 12:40:00,16.5,16.52,16.47,16.52,5000.0,15.9894,16.0088,15.9603,16.0088,5000.0
2008-12-11 12:45:00,16.53,16.54,16.48,16.5,3900.0,16.0185,16.0281,15.97,15.9894,3900.0
2008-12-11 12:50:00,16.48,16.67,16.48,16.67,6400.0,15.97,16.1541,15.97,16.1541,6400.0
2008-12-11 12:55:00,16.69,16.79,16.65,16.77,7800.0,16.1735,16.2704,16.1347,16.251,7800.0
2008-12-11 13:00:00,16.75,16.82,16.67,16.76,6600.0,16.2316,16.2995,16.1541,16.2413,6600.0
2008-12-11 13:05:00,16.76,16.77,16.66,16.75,3400.0,16.2413,16.251,16.1444,16.2316,3400.0
2008-12-11 13:10:00,16.75,16.76,16.67,16.67,11100.0,16.2316,16.2413,16.1541,16.1541,11100.0
2008-12-11 13:15:00,16.66,16.8,16.6,16.77,7200.0,16.1444,16.2801,16.0863,16.251,7200.0
2008-12-11 13:20:00,16.79,16.79,16.7,16.79,10100.0,16.2704,16.2704,16.1832,16.2704,10100.0
2008-12-11 13:25:00,16.74,16.77,16.69,16.71,5000.0,16.222,16.251,16.1735,16.1929,5000.0
2008-12-11 13:30:00,16.72,16.77,16.72,16.72,400.0,16.2026,16.251,16.2026,16.2026,400.0
2008-12-11 13:35:00,16.73,16.77,16.7,16.7,3000.0,16.2123,16.251,16.1832,16.1832,3000.0
2008-12-11 13:40:00,16.71,16.74,16.67,16.74,3100.0,16.1929,16.222,16.1541,16.222,3100.0
2008-12-11 13:45:00,16.74,16.83,16.69,16.78,10000.0,16.222,16.3092,16.1735,16.2607,10000.0
2008-12-11 13:50:00,16.76,16.8,16.75,16.8,2600.0,16.2413,16.2801,16.2316,16.2801,2600.0
2008-12-11 13:55:00,16.75,16.83,16.73,16.82,6500.0,16.2316,16.3092,16.2123,16.2995,6500.0
2008-12-11 14:00:00,16.78,16.82,16.71,16.77,10300.0,16.2607,16.2995,16.1929,16.251,10300.0
2008-12-11 14:05:00,16.77,16.81,16.76,16.78,2600.0,16.251,16.2898,16.2413,16.2607,2600.0
2008-12-11 14:10:00,16.74,16.81,16.72,16.81,3000.0,16.222,16.2898,16.2026,16.2898,3000.0
2008-12-11 14:15:00,16.8,16.85,16.76,16.83,5200.0,16.2801,16.3286,16.2413,16.3092,5200.0
2008-12-11 14:20:00,16.78,16.79,16.75,16.76,3000.0,16.2607,16.2704,16.2316,16.2413,3000.0
2008-12-11 14:25:00,16.75,16.76,16.7,16.73,13400.0,16.2316,16.2413,16.1832,16.2123,13400.0
2008-12-11 14:30:00,16.73,16.76,16.64,16.64,7300.0,16.2123,16.2413,16.1251,16.1251,7300.0
2008-12-11 14:35:00,16.67,16.67,16.52,16.57,3400.0,16.1541,16.1541,16.0088,16.0572,3400.0
2008-12-11 14:40:00,16.57,16.63,16.5,16.6,9000.0,16.0572,16.1154,15.9894,16.0863,9000.0
2008-12-11 14:45:00,16.53,16.6,16.25,16.31,34400.0,16.0185,16.0863,15.7471,15.8053,34400.0
2008-12-11 14:50:00,16.32,16.46,16.32,16.35,12300.0,15.815,15.9506,15.815,15.844,12300.0
2008-12-11 14:55:00,16.3,16.3,16.04,16.07,4100.0,15.7956,15.7956,15.5436,15.5727,4100.0
2008-12-11 15:00:00,16.12,16.18,15.93,16.0,9100.0,15.6211,15.6793,15.437,15.5049,9100.0
2008-12-11 15:05:00,15.96,15.96,15.73,15.77,8300.0,15.4661,15.4661,15.2432,15.282,8300.0
2008-12-11 15:10:00,15.78,15.89,15.7,15.81,6100.0,15.2917,15.3983,15.2141,15.3207,6100.0
2008-12-11 15:15:00,15.77,15.78,15.7,15.71,2200.0,15.282,15.2917,15.2141,15.2238,2200.0
2008-12-11 15:20:00,15.76,15.76,15.55,15.58,9600.0,15.2723,15.2723,15.0688,15.0979,9600.0
2008-12-11 15:25:00,15.61,15.71,15.54,15.56,12500.0,15.1269,15.2238,15.0591,15.0785,12500.0
2008-12-11 15:30:00,15.62,15.68,15.35,15.42,14600.0,15.1366,15.1948,14.875,14.9428,14600.0
2008-12-11 15:35:00,15.33,15.39,15.26,15.3,6300.0,14.8556,14.9137,14.7878,14.8265,6300.0
2008-12-11 15:40:00,15.33,15.43,15.27,15.43,5000.0,14.8556,14.9525,14.7974,14.9525,5000.0
2008-12-11 15:45:00,15.38,15.56,15.38,15.56,11300.0,14.904,15.0785,14.904,15.0785,11300.0
2008-12-11 15:50:00,15.53,15.6,15.41,15.57,8600.0,15.0494,15.1172,14.9331,15.0882,8600.0
2008-12-11 15:55:00,15.58,15.62,15.52,15.55,12100.0,15.0979,15.1366,15.0397,15.0688,12100.0
2008-12-12 09:30:00,15.0,15.21,14.75,15.06,9700.0,14.5358,14.7393,14.2935,14.5939,9700.0
2008-12-12 09:35:00,15.07,15.12,14.81,15.05,5500.0,14.6036,14.6521,14.3517,14.5843,5500.0
2008-12-12 09:40:00,15.13,15.2,15.03,15.06,2500.0,14.6618,14.7296,14.5649,14.5939,2500.0
2008-12-12 09:45:00,15.1,15.25,15.06,15.19,3000.0,14.6327,14.7781,14.5939,14.7199,3000.0
2008-12-12 09:50:00,15.27,15.35,15.21,15.35,6400.0,14.7974,14.875,14.7393,14.875,6400.0
2008-12-12 09:55:00,15.35,15.5,15.19,15.41,6400.0,14.875,15.0203,14.7199,14.9331,6400.0
2008-12-12 10:00:00,15.42,15.5,15.27,15.5,17300.0,14.9428,15.0203,14.7974,15.0203,17300.0
2008-12-12 10:05:00,15.48,15.65,15.42,15.59,7700.0,15.0009,15.1657,14.9428,15.1075,7700.0
2008-12-12 10:10:00,15.62,15.68,15.59,15.68,2700.0,15.1366,15.1948,15.1075,15.1948,2700.0
2008-12-12 10:15:00,15.63,15.63,15.43,15.44,2800.0,15.1463,15.1463,14.9525,14.9622,2800.0
2008-12-12 10:20:00,15.42,15.6,15.42,15.6,4200.0,14.9428,15.1172,14.9428,15.1172,4200.0
2008-12-12 10:25:00,15.56,15.65,15.56,15.65,400.0,15.0785,15.1657,15.0785,15.1657,400.0
2008-12-12 10:30:00,15.59,15.59,15.44,15.44,1700.0,15.1075,15.1075,14.9622,14.9622,1700.0
2008-12-12 10:35:00,15.41,15.51,15.38,15.46,1900.0,14.9331,15.03,14.904,14.9816,1900.0
2008-12-12 10:40:00,15.48,15.49,15.41,15.49,900.0,15.0009,15.0106,14.9331,15.0106,900.0
2008-12-12 10:45:00,15.54,15.54,15.54,15.54,200.0,15.0591,15.0591,15.0591,15.0591,200.0
2008-12-12 10:50:00,15.54,15.72,15.54,15.66,3400.0,15.0591,15.2335,15.0591,15.1754,3400.0
2008-12-12 10:55:00,15.77,15.79,15.75,15.75,2400.0,15.282,15.3014,15.2626,15.2626,2400.0
2008-12-12 11:00:00,15.75,15.77,15.59,15.64,5600.0,15.2626,15.282,15.1075,15.156,5600.0
2008-12-12 11:05:00,15.59,15.8,15.56,15.8,5800.0,15.1075,15.311,15.0785,15.311,5800.0
2008-12-12 11:10:00,15.8,15.8,15.62,15.72,6400.0,15.311,15.311,15.1366,15.2335,6400.0
2008-12-12 11:15:00,15.7,15.73,15.64,15.64,2500.0,15.2141,15.2432,15.156,15.156,2500.0
2008-12-12 11:20:00,15.66,15.74,15.58,15.72,4900.0,15.1754,15.2529,15.0979,15.2335,4900.0
2008-12-12 11:25:00,15.71,15.75,15.66,15.75,1600.0,15.2238,15.2626,15.1754,15.2626,1600.0
2008-12-12 11:30:00,15.7,15.85,15.69,15.76,2400.0,15.2141,15.3595,15.2044,15.2723,2400.0
2008-12-12 11:35:00,15.78,15.84,15.75,15.77,1100.0,15.2917,15.3498,15.2626,15.282,1100.0
2008-12-12 11:40:00,15.81,16.0,15.8,15.82,11400.0,15.3207,15.5049,15.311,15.3304,11400.0
2008-12-12 11:45:00,15.86,15.97,15.86,15.94,1400.0,15.3692,15.4758,15.3692,15.4467,1400.0
2008-12-12 11:50:00,15.95,15.98,15.95,15.98,500.0,15.4564,15.4855,15.4564,15.4855,500.0
2008-12-12 11:55:00,15.91,15.95,15.89,15.89,1300.0,15.4176,15.4564,15.3983,15.3983,1300.0
2008-12-12 12:00:00,15.92,15.98,15.92,15.96,1500.0,15.4273,15.4855,15.4273,15.4661,1500.0
2008-12-12 12:05:00,15.94,15.95,15.92,15.95,1500.0,15.4467,15.4564,15.4273,15.4564,1500.0
2008-12-12 12:10:00,15.93,15.97,15.89,15.9,2100.0,15.437,15.4758,15.3983,15.408,2100.0
2008-12-12 12:15:00,15.96,15.97,15.91,15.92,1600.0,15.4661,15.4758,15.4176,15.4273,1600.0
2008-12-12 12:20:00,15.98,16.06,15.98,16.06,10100.0,15.4855,15.563,15.4855,15.563,10100.0
2008-12-12 12:25:00,16.06,16.06,16.01,16.05,2100.0,15.563,15.563,15.5145,15.5533,2100.0
2008-12-12 12:30:00,16.04,16.11,16.04,16.1,1700.0,15.5436,15.6115,15.5436,15.6018,1700.0
2008-12-12 12:35:00,16.1,16.22,16.1,16.22,2400.0,15.6018,15.718,15.6018,15.718,2400.0
2008-12-12 12:40:00,16.14,16.21,16.11,16.2,3100.0,15.6405,15.7084,15.6115,15.6987,3100.0
2008-12-12 12:45:00,16.15,16.22,16.09,16.15,4900.0,15.6502,15.718,15.5921,15.6502,4900.0
2008-12-12 12:50:00,16.19,16.49,16.19,16.49,11600.0,15.689,15.9797,15.689,15.9797,11600.0
2008-12-12 12:55:00,16.49,16.5,16.42,16.47,5400.0,15.9797,15.9894,15.9119,15.9603,5400.0
2008-12-12 13:00:00,16.48,16.5,16.45,16.48,7900.0,15.97,15.9894,15.9409,15.97,7900.0
2008-12-12 13:05:00,16.47,16.5,16.4,16.5,5700.0,15.9603,15.9894,15.8925,15.9894,5700.0
2008-12-12 13:10:00,16.49,16.49,16.39,16.4,2100.0,15.9797,15.9797,15.8828,15.8925,2100.0
2008-12-12 13:15:00,16.45,16.49,16.41,16.41,2000.0,15.9409,15.9797,15.9022,15.9022,2000.0
2008-12-12 13:20:00,16.44,16.49,16.44,16.49,2100.0,15.9312,15.9797,15.9312,15.9797,2100.0
2008-12-12 13:25:00,16.49,16.49,16.45,16.49,4400.0,15.9797,15.9797,15.9409,15.9797,4400.0
2008-12-12 13:30:00,16.49,16.58,16.46,16.58,13400.0,15.9797,16.0669,15.9506,16.0669,13400.0
2008-12-12 13:35:00,16.52,16.52,16.34,16.44,5700.0,16.0088,16.0088,15.8343,15.9312,5700.0
2008-12-12 13:40:00,16.37,16.48,16.23,16.36,8200.0,15.8634,15.97,15.7277,15.8537,8200.0
2008-12-12 13:45:00,16.35,16.35,16.33,16.33,2700.0,15.844,15.844,15.8246,15.8246,2700.0
2008-12-12 13:50:00,16.33,16.4,16.3,16.34,3200.0,15.8246,15.8925,15.7956,15.8343,3200.0
2008-12-12 13:55:00,16.34,16.4,16.32,16.37,10600.0,15.8343,15.8925,15.815,15.8634,10600.0
2008-12-12 14:00:00,16.37,16.45,16.35,16.44,2800.0,15.8634,15.9409,15.844,15.9312,2800.0
2008-12-12 14:05:00,16.5,16.75,16.5,16.56,11200.0,15.9894,16.2316,15.9894,16.0475,11200.0
2008-12-12 14:10:00,16.6,16.77,16.6,16.66,8100.0,16.0863,16.251,16.0863,16.1444,8100.0
2008-12-12 14:15:00,16.75,16.75,16.55,16.55,3700.0,16.2316,16.2316,16.0378,16.0378,3700.0
2008-12-12 14:20:00,16.46,16.58,16.39,16.5,6600.0,15.9506,16.0669,15.8828,15.9894,6600.0
2008-12-12 14:25:00,16.56,16.62,16.5,16.5,2400.0,16.0475,16.1057,15.9894,15.9894,2400.0
2008-12-12 14:30:00,16.5,16.51,16.31,16.36,12100.0,15.9894,15.9991,15.8053,15.8537,12100.0
2008-12-12 14:35:00,16.34,16.5,16.29,16.5,16200.0,15.8343,15.9894,15.7859,15.9894,16200.0
2008-12-12 14:40:00,16.47,16.54,16.44,16.49,2400.0,15.9603,16.0281,15.9312,15.9797,2400.0
2008-12-12 14:45:00,16.5,16.52,16.44,16.5,8300.0,15.9894,16.0088,15.9312,15.9894,8300.0
2008-12-12 14:50:00,16.51,16.73,16.51,16.62,5300.0,15.9991,16.2123,15.9991,16.1057,5300.0
2008-12-12 14:55:00,16.65,16.71,16.5,16.53,8800.0,16.1347,16.1929,15.9894,16.0185,8800.0
2008-12-12 15:00:00,16.59,16.67,16.53,16.58,2600.0,16.0766,16.1541,16.0185,16.0669,2600.0
2008-12-12 15:05:00,16.62,16.71,16.55,16.68,13500.0,16.1057,16.1929,16.0378,16.1638,13500.0
2008-12-12 15:10:00,16.68,16.82,16.62,16.64,11800.0,16.1638,16.2995,16.1057,16.1251,11800.0
2008-12-12 15:15:00,16.65,16.7,16.56,16.61,6800.0,16.1347,16.1832,16.0475,16.096,6800.0
2008-12-12 15:20:00,16.56,16.89,16.56,16.7,13200.0,16.0475,16.3673,16.0475,16.1832,13200.0
2008-12-12 15:25:00,16.71,16.87,16.7,16.86,7200.0,16.1929,16.3479,16.1832,16.3382,7200.0
2008-12-12 15:30:00,16.81,16.81,16.72,16.72,5100.0,16.2898,16.2898,16.2026,16.2026,5100.0
2008-12-12 15:35:00,16.67,16.81,16.67,16.79,3700.0,16.1541,16.2898,16.1541,16.2704,3700.0
2008-12-12 15:40:00,16.79,16.88,16.75,16.84,9800.0,16.2704,16.3576,16.2316,16.3189,9800.0
2008-12-12 15:45:00,16.83,16.98,16.83,16.86,26100.0,16.3092,16.4545,16.3092,16.3382,26100.0
2008-12-12 15:50:00,16.95,17.17,16.94,16.98,22100.0,16.4255,16.6386,16.4158,16.4545,22100.0
2008-12-12 15:55:00,17.03,17.17,16.99,17.1,27500.0,16.503,16.6386,16.4642,16.5708,27500.0
2008-12-15 09:30:00,17.26,17.75,17.26,17.47,7500.0,16.7259,17.2007,16.7259,16.9294,7500.0
2008-12-15 09:35:00,17.39,17.46,17.33,17.46,2400.0,16.8518,16.9197,16.7937,16.9197,2400.0
2008-12-15 09:40:00,17.41,17.69,17.41,17.57,4200.0,16.8712,17.1426,16.8712,17.0263,4200.0
2008-12-15 09:45:00,17.57,17.57,17.46,17.53,4900.0,17.0263,17.0263,16.9197,16.9875,4900.0
2008-12-15 09:50:00,17.46,17.47,17.15,17.19,7800.0,16.9197,16.9294,16.6193,16.658,7800.0
2008-12-15 09:55:00,17.1,17.2,17.1,17.17,3200.0,16.5708,16.6677,16.5708,16.6386,3200.0
2008-12-15 10:00:00,17.24,17.45,17.13,17.13,3200.0,16.7065,16.91,16.5999,16.5999,3200.0
2008-12-15 10:05:00,17.13,17.21,17.12,17.19,6300.0,16.5999,16.6774,16.5902,16.658,6300.0
2008-12-15 10:10:00,17.17,17.22,17.17,17.22,900.0,16.6386,16.6871,16.6386,16.6871,900.0
2008-12-15 10:15:00,17.19,17.39,17.18,17.24,3900.0,16.658,16.8518,16.6483,16.7065,3900.0
2008-12-15 10:20:00,17.23,17.23,17.17,17.2,8800.0,16.6968,16.6968,16.6386,16.6677,8800.0
2008-12-15 10:25:00,17.21,17.35,17.2,17.25,1700.0,16.6774,16.8131,16.6677,16.7162,1700.0
2008-12-15 10:30:00,17.28,17.29,17.25,17.29,500.0,16.7452,16.7549,16.7162,16.7549,500.0
2008-12-15 10:35:00,17.22,17.36,17.17,17.3,8100.0,16.6871,16.8228,16.6386,16.7646,8100.0
2008-12-15 10:40:00,17.31,17.31,17.3,17.31,600.0,16.7743,16.7743,16.7646,16.7743,600.0
2008-12-15 10:45:00,17.3,17.3,17.12,17.12,11800.0,16.7646,16.7646,16.5902,16.5902,11800.0
2008-12-15 10:50:00,17.17,17.26,17.12,17.15,2400.0,16.6386,16.7259,16.5902,16.6193,2400.0
2008-12-15 10:55:00,17.22,17.22,17.11,17.11,3000.0,16.6871,16.6871,16.5805,16.5805,3000.0
2008-12-15 11:00:00,17.11,17.13,17.07,17.1,4100.0,16.5805,16.5999,16.5417,16.5708,4100.0
2008-12-15 11:05:00,17.07,17.15,17.07,17.15,4300.0,16.5417,16.6193,16.5417,16.6193,4300.0
2008-12-15 11:10:00,17.13,17.23,17.07,17.23,4200.0,16.5999,16.6968,16.5417,16.6968,4200.0
2008-12-15 11:15:00,17.28,17.34,17.14,17.27,1400.0,16.7452,16.8034,16.6096,16.7356,1400.0
2008-12-15 11:20:00,17.24,17.28,17.09,17.09,2800.0,16.7065,16.7452,16.5611,16.5611,2800.0
2008-12-15 11:25:00,17.07,17.23,17.07,17.12,12300.0,16.5417,16.6968,16.5417,16.5902,12300.0
2008-12-15 11:30:00,17.07,17.09,16.94,17.0,13000.0,16.5417,16.5611,16.4158,16.4739,13000.0
2008-12-15 11:35:00,16.98,17.01,16.95,16.95,1700.0,16.4545,16.4836,16.4255,16.4255,1700.0
2008-12-15 11:40:00,17.01,17.02,16.88,16.97,2200.0,16.4836,16.4933,16.3576,16.4448,2200.0
2008-12-15 11:45:00,16.97,16.97,16.76,16.76,9300.0,16.4448,16.4448,16.2413,16.2413,9300.0
2008-12-15 11:50:00,16.81,16.81,16.7,16.7,2800.0,16.2898,16.2898,16.1832,16.1832,2800.0
2008-12-15 11:55:00,16.72,16.79,16.7,16.76,7400.0,16.2026,16.2704,16.1832,16.2413,7400.0
2008-12-15 12:00:00,16.77,16.77,16.64,16.66,4300.0,16.251,16.251,16.1251,16.1444,4300.0
2008-12-15 12:05:00,16.63,16.69,16.6,16.66,3100.0,16.1154,16.1735,16.0863,16.1444,3100.0
2008-12-15 12:10:00,16.68,16.68,16.59,16.6,3400.0,16.1638,16.1638,16.0766,16.0863,3400.0
2008-12-15 12:15:00,16.62,16.68,16.6,16.66,5300.0,16.1057,16.1638,16.0863,16.1444,5300.0
2008-12-15 12:20:00,16.62,16.72,16.62,16.68,2500.0,16.1057,16.2026,16.1057,16.1638,2500.0
2008-12-15 12:25:00,16.65,16.67,16.57,16.57,4700.0,16.1347,16.1541,16.0572,16.0572,4700.0
2008-12-15 12:30:00,16.5,16.64,16.5,16.63,4500.0,15.9894,16.1251,15.9894,16.1154,4500.0
2008-12-15 12:35:00,16.62,16.63,16.5,16.55,7700.0,16.1057,16.1154,15.9894,16.0378,7700.0
2008-12-15 12:40:00,16.57,16.57,16.5,16.5,900.0,16.0572,16.0572,15.9894,15.9894,900.0
2008-12-15 12:45:00,16.54,16.55,16.44,16.44,4100.0,16.0281,16.0378,15.9312,15.9312,4100.0
2008-12-15 12:50:00,16.45,16.45,16.32,16.35,5600.0,15.9409,15.9409,15.815,15.844,5600.0
2008-12-15 12:55:00,16.36,16.37,16.2,16.21,13700.0,15.8537,15.8634,15.6987,15.7084,13700.0
2008-12-15 13:00:00,16.21,16.22,16.05,16.05,6100.0,15.7084,15.718,15.5533,15.5533,6100.0
2008-12-15 13:05:00,16.03,16.04,15.9,15.93,10000.0,15.5339,15.5436,15.408,15.437,10000.0
2008-12-15 13:10:00,15.92,15.94,15.8,15.85,7700.0,15.4273,15.4467,15.311,15.3595,7700.0
2008-12-15 13:15:00,15.84,15.87,15.67,15.67,3700.0,15.3498,15.3789,15.1851,15.1851,3700.0
2008-12-15 13:20:00,15.67,15.75,15.67,15.74,7400.0,15.1851,15.2626,15.1851,15.2529,7400.0
2008-12-15 13:25:00,15.74,15.88,15.73,15.75,10500.0,15.2529,15.3886,15.2432,15.2626,10500.0
2008-12-15 13:30:00,15.75,15.75,15.72,15.74,2600.0,15.2626,15.2626,15.2335,15.2529,2600.0
2008-12-15 13:35:00,15.74,15.76,15.7,15.7,4900.0,15.2529,15.2723,15.2141,15.2141,4900.0
2008-12-15 13:40:00,15.73,15.8,15.73,15.75,3800.0,15.2432,15.311,15.2432,15.2626,3800.0
2008-12-15 13:45:00,15.71,15.74,15.71,15.73,900.0,15.2238,15.2529,15.2238,15.2432,900.0
2008-12-15 13:50:00,15.71,15.71,15.46,15.53,9200.0,15.2238,15.2238,14.9816,15.0494,9200.0
2008-12-15 13:55:00,15.53,15.58,15.49,15.5,3500.0,15.0494,15.0979,15.0106,15.0203,3500.0
2008-12-15 14:00:00,15.51,15.57,15.41,15.41,7400.0,15.03,15.0882,14.9331,14.9331,7400.0
2008-12-15 14:05:00,15.41,15.42,15.33,15.34,4200.0,14.9331,14.9428,14.8556,14.8653,4200.0
2008-12-15 14:10:00,15.35,15.44,15.22,15.27,6200.0,14.875,14.9622,14.749,14.7974,6200.0
2008-12-15 14:15:00,15.26,15.34,15.21,15.34,4500.0,14.7878,14.8653,14.7393,14.8653,4500.0
2008-12-15 14:20:00,15.32,15.4,15.28,15.3,4600.0,14.8459,14.9234,14.8071,14.8265,4600.0
2008-12-15 14:25:00,15.3,15.33,15.23,15.24,8400.0,14.8265,14.8556,14.7587,14.7684,8400.0
2008-12-15 14:30:00,15.23,15.27,15.15,15.27,7700.0,14.7587,14.7974,14.6812,14.7974,7700.0
2008-12-15 14:35:00,15.22,15.33,15.22,15.33,4700.0,14.749,14.8556,14.749,14.8556,4700.0
2008-12-15 14:40:00,15.31,15.31,15.1,15.1,5600.0,14.8362,14.8362,14.6327,14.6327,5600.0
2008-12-15 14:45:00,15.13,15.13,15.09,15.13,4900.0,14.6618,14.6618,14.623,14.6618,4900.0
2008-12-15 14:50:00,15.13,15.16,15.11,15.11,3600.0,14.6618,14.6909,14.6424,14.6424,3600.0
2008-12-15 14:55:00,15.11,15.12,15.11,15.11,7100.0,14.6424,14.6521,14.6424,14.6424,7100.0
2008-12-15 15:00:00,15.11,15.16,15.11,15.14,5700.0,14.6424,14.6909,14.6424,14.6715,5700.0
2008-12-15 15:05:00,15.14,15.16,15.11,15.13,6700.0,14.6715,14.6909,14.6424,14.6618,6700.0
2008-12-15 15:10:00,15.12,15.17,15.11,15.17,16300.0,14.6521,14.7005,14.6424,14.7005,16300.0
2008-12-15 15:15:00,15.11,15.16,15.0,15.06,24300.0,14.6424,14.6909,14.5358,14.5939,24300.0
2008-12-15 15:20:00,15.06,15.11,15.01,15.11,15400.0,14.5939,14.6424,14.5455,14.6424,15400.0
2008-12-15 15:25:00,15.11,15.13,14.95,15.05,40800.0,14.6424,14.6618,14.4873,14.5843,40800.0
2008-12-15 15:30:00,15.05,15.14,14.91,15.13,11700.0,14.5843,14.6715,14.4486,14.6618,11700.0
2008-12-15 15:35:00,15.19,15.23,14.93,15.1,20800.0,14.7199,14.7587,14.468,14.6327,20800.0
2008-12-15 15:40:00,15.09,15.27,15.03,15.06,18700.0,14.623,14.7974,14.5649,14.5939,18700.0
2008-12-15 15:45:00,15.06,15.27,15.05,15.11,13000.0,14.5939,14.7974,14.5843,14.6424,13000.0
2008-12-15 15:50:00,15.16,15.16,15.0,15.02,14600.0,14.6909,14.6909,14.5358,14.5552,14600.0
2008-12-15 15:55:00,15.01,15.1,15.01,15.08,18700.0,14.5455,14.6327,14.5455,14.6133,18700.0
2008-12-16 09:30:00,15.41,15.58,15.28,15.58,11700.0,14.9331,15.0979,14.8071,15.0979,11700.0
2008-12-16 09:35:00,15.6,15.84,15.48,15.65,21000.0,15.1172,15.3498,15.0009,15.1657,21000.0
2008-12-16 09:40:00,15.65,15.65,15.5,15.5,11500.0,15.1657,15.1657,15.0203,15.0203,11500.0
2008-12-16 09:45:00,15.5,15.52,15.45,15.47,2400.0,15.0203,15.0397,14.9719,14.9913,2400.0
2008-12-16 09:50:00,15.5,15.57,15.46,15.5,4400.0,15.0203,15.0882,14.9816,15.0203,4400.0
2008-12-16 09:55:00,15.5,15.5,15.42,15.43,6200.0,15.0203,15.0203,14.9428,14.9525,6200.0
2008-12-16 10:00:00,15.31,15.33,15.1,15.15,5400.0,14.8362,14.8556,14.6327,14.6812,5400.0
2008-12-16 10:05:00,15.17,15.38,15.16,15.38,3800.0,14.7005,14.904,14.6909,14.904,3800.0
2008-12-16 10:10:00,15.37,15.4,15.32,15.4,4200.0,14.8944,14.9234,14.8459,14.9234,4200.0
2008-12-16 10:15:00,15.36,15.38,15.24,15.24,4300.0,14.8847,14.904,14.7684,14.7684,4300.0
2008-12-16 10:20:00,15.2,15.23,15.1,15.11,5500.0,14.7296,14.7587,14.6327,14.6424,5500.0
2008-12-16 10:25:00,15.09,15.31,15.09,15.23,3400.0,14.623,14.8362,14.623,14.7587,3400.0
2008-12-16 10:30:00,15.27,15.32,15.22,15.32,3000.0,14.7974,14.8459,14.749,14.8459,3000.0
2008-12-16 10:35:00,15.4,15.45,15.37,15.41,3000.0,14.9234,14.9719,14.8944,14.9331,3000.0
2008-12-16 10:40:00,15.39,15.45,15.39,15.4,4100.0,14.9137,14.9719,14.9137,14.9234,4100.0
2008-12-16 10:45:00,15.44,15.45,15.43,15.45,2200.0,14.9622,14.9719,14.9525,14.9719,2200.0
2008-12-16 10:50:00,15.45,15.45,15.37,15.37,3000.0,14.9719,14.9719,14.8944,14.8944,3000.0
2008-12-16 10:55:00,15.42,15.42,15.42,15.42,100.0,14.9428,14.9428,14.9428,14.9428,100.0
2008-12-16 11:00:00,15.43,15.43,15.37,15.4,2200.0,14.9525,14.9525,14.8944,14.9234,2200.0
2008-12-16 11:05:00,15.44,15.44,15.41,15.41,1500.0,14.9622,14.9622,14.9331,14.9331,1500.0
2008-12-16 11:10:00,15.42,15.43,15.4,15.4,1000.0,14.9428,14.9525,14.9234,14.9234,1000.0
2008-12-16 11:15:00,15.43,15.45,15.38,15.38,4000.0,14.9525,14.9719,14.904,14.904,4000.0
2008-12-16 11:20:00,15.43,15.45,15.38,15.45,1100.0,14.9525,14.9719,14.904,14.9719,1100.0
2008-12-16 11:25:00,15.43,15.43,15.37,15.4,1200.0,14.9525,14.9525,14.8944,14.9234,1200.0
2008-12-16 11:30:00,15.43,15.45,15.43,15.45,6400.0,14.9525,14.9719,14.9525,14.9719,6400.0
2008-12-16 11:35:00,15.45,15.45,15.38,15.38,9800.0,14.9719,14.9719,14.904,14.904,9800.0
2008-12-16 11:40:00,15.38,15.42,15.38,15.4,800.0,14.904,14.9428,14.904,14.9234,800.0
2008-12-16 11:45:00,15.38,15.38,15.3,15.35,3200.0,14.904,14.904,14.8265,14.875,3200.0
2008-12-16 11:50:00,15.35,15.35,15.2,15.2,1900.0,14.875,14.875,14.7296,14.7296,1900.0
2008-12-16 11:55:00,15.21,15.27,15.09,15.09,13000.0,14.7393,14.7974,14.623,14.623,13000.0
2008-12-16 12:00:00,15.08,15.13,15.02,15.02,5700.0,14.6133,14.6618,14.5552,14.5552,5700.0
2008-12-16 12:05:00,15.03,15.07,15.03,15.05,1100.0,14.5649,14.6036,14.5649,14.5843,1100.0
2008-12-16 12:10:00,15.05,15.07,15.02,15.07,1400.0,14.5843,14.6036,14.5552,14.6036,1400.0
2008-12-16 12:15:00,15.12,15.15,15.06,15.14,2200.0,14.6521,14.6812,14.5939,14.6715,2200.0
2008-12-16 12:20:00,15.13,15.14,15.13,15.14,500.0,14.6618,14.6715,14.6618,14.6715,500.0
2008-12-16 12:25:00,15.19,15.19,15.17,15.17,400.0,14.7199,14.7199,14.7005,14.7005,400.0
2008-12-16 12:30:00,15.15,15.19,15.1,15.15,6300.0,14.6812,14.7199,14.6327,14.6812,6300.0
2008-12-16 12:35:00,15.11,15.11,15.08,15.11,1700.0,14.6424,14.6424,14.6133,14.6424,1700.0
2008-12-16 12:40:00,15.2,15.2,15.1,15.16,3700.0,14.7296,14.7296,14.6327,14.6909,3700.0
2008-12-16 12:45:00,15.19,15.2,15.11,15.13,3100.0,14.7199,14.7296,14.6424,14.6618,3100.0
2008-12-16 12:50:00,15.11,15.11,15.07,15.07,1700.0,14.6424,14.6424,14.6036,14.6036,1700.0
2008-12-16 12:55:00,15.07,15.07,14.93,14.93,16500.0,14.6036,14.6036,14.468,14.468,16500.0
2008-12-16 13:00:00,14.9,14.93,14.78,14.93,16900.0,14.4389,14.468,14.3226,14.468,16900.0
2008-12-16 13:05:00,14.95,14.95,14.86,14.95,24400.0,14.4873,14.4873,14.4001,14.4873,24400.0
2008-12-16 13:10:00,14.95,15.0,14.95,14.95,1800.0,14.4873,14.5358,14.4873,14.4873,1800.0
2008-12-16 13:15:00,14.95,14.95,14.78,14.87,6200.0,14.4873,14.4873,14.3226,14.4098,6200.0
2008-12-16 13:20:00,14.84,14.85,14.62,14.76,12000.0,14.3808,14.3904,14.1676,14.3032,12000.0
2008-12-16 13:25:00,14.79,14.9,14.79,14.81,8100.0,14.3323,14.4389,14.3323,14.3517,8100.0
2008-12-16 13:30:00,14.8,14.8,14.75,14.8,4700.0,14.342,14.342,14.2935,14.342,4700.0
2008-12-16 13:35:00,14.8,14.83,14.78,14.78,3500.0,14.342,14.3711,14.3226,14.3226,3500.0
2008-12-16 13:40:00,14.77,14.85,14.75,14.85,4800.0,14.3129,14.3904,14.2935,14.3904,4800.0
2008-12-16 13:45:00,14.86,14.89,14.85,14.86,1300.0,14.4001,14.4292,14.3904,14.4001,1300.0
2008-12-16 13:50:00,14.84,14.84,14.67,14.68,5700.0,14.3808,14.3808,14.216,14.2257,5700.0
2008-12-16 13:55:00,14.67,14.69,14.6,14.65,4700.0,14.216,14.2354,14.1482,14.1966,4700.0
2008-12-16 14:00:00,14.64,14.65,14.54,14.62,13100.0,14.1869,14.1966,14.09,14.1676,13100.0
2008-12-16 14:05:00,14.6,14.69,14.59,14.69,3000.0,14.1482,14.2354,14.1385,14.2354,3000.0
2008-12-16 14:10:00,14.82,14.95,14.81,14.93,5700.0,14.3614,14.4873,14.3517,14.468,5700.0
2008-12-16 14:15:00,14.91,14.95,14.91,14.95,3200.0,14.4486,14.4873,14.4486,14.4873,3200.0
2008-12-16 14:20:00,14.95,14.95,14.78,14.84,4800.0,14.4873,14.4873,14.3226,14.3808,4800.0
2008-12-16 14:25:00,14.79,14.97,14.71,14.92,17000.0,14.3323,14.5067,14.2548,14.4583,17000.0
2008-12-16 14:30:00,14.86,15.12,14.86,15.09,35100.0,14.4001,14.6521,14.4001,14.623,35100.0
2008-12-16 14:35:00,15.04,15.12,14.97,15.01,40700.0,14.5746,14.6521,14.5067,14.5455,40700.0
2008-12-16 14:40:00,14.99,14.99,14.73,14.73,10800.0,14.5261,14.5261,14.2742,14.2742,10800.0
2008-12-16 14:45:00,14.72,14.74,14.55,14.67,14800.0,14.2645,14.2838,14.0997,14.216,14800.0
2008-12-16 14:50:00,14.65,14.82,14.65,14.82,6700.0,14.1966,14.3614,14.1966,14.3614,6700.0
2008-12-16 14:55:00,14.8,14.95,14.8,14.94,2000.0,14.342,14.4873,14.342,14.4777,2000.0
2008-12-16 15:00:00,14.95,14.98,14.74,14.76,9500.0,14.4873,14.5164,14.2838,14.3032,9500.0
2008-12-16 15:05:00,14.83,15.1,14.82,15.06,19500.0,14.3711,14.6327,14.3614,14.5939,19500.0
2008-12-16 15:10:00,15.1,15.19,15.03,15.14,25700.0,14.6327,14.7199,14.5649,14.6715,25700.0
2008-12-16 15:15:00,15.18,15.35,15.07,15.16,29200.0,14.7102,14.875,14.6036,14.6909,29200.0
2008-12-16 15:20:00,15.18,15.37,15.17,15.19,29500.0,14.7102,14.8944,14.7005,14.7199,29500.0
2008-12-16 15:25:00,15.19,15.2,15.05,15.07,32600.0,14.7199,14.7296,14.5843,14.6036,32600.0
2008-12-16 15:30:00,15.07,15.1,14.84,14.99,12900.0,14.6036,14.6327,14.3808,14.5261,12900.0
2008-12-16 15:35:00,14.95,15.0,14.8,15.0,14400.0,14.4873,14.5358,14.342,14.5358,14400.0
2008-12-16 15:40:00,15.0,15.0,14.94,14.96,19100.0,14.5358,14.5358,14.4777,14.497,19100.0
2008-12-16 15:45:00,15.0,15.0,14.85,14.85,12900.0,14.5358,14.5358,14.3904,14.3904,12900.0
2008-12-16 15:50:00,14.9,14.99,14.82,14.97,28600.0,14.4389,14.5261,14.3614,14.5067,28600.0
2008-12-16 15:55:00,14.97,14.99,14.94,14.97,26300.0,14.5067,14.5261,14.4777,14.5067,26300.0
2008-12-17 09:30:00,14.74,14.79,14.15,14.27,16600.0,14.2838,14.3323,13.7121,13.8284,16600.0
2008-12-17 09:35:00,14.26,14.4,14.17,14.37,12400.0,13.8187,13.9544,13.7315,13.9253,12400.0
2008-12-17 09:40:00,14.38,14.4,14.32,14.32,7000.0,13.935,13.9544,13.8768,13.8768,7000.0
2008-12-17 09:45:00,14.36,14.45,14.28,14.44,4100.0,13.9156,14.0028,13.8381,13.9931,4100.0
2008-12-17 09:50:00,14.45,14.71,14.34,14.36,17200.0,14.0028,14.2548,13.8962,13.9156,17200.0
2008-12-17 09:55:00,14.35,14.58,14.35,14.54,6100.0,13.9059,14.1288,13.9059,14.09,6100.0
2008-12-17 10:00:00,14.54,14.55,14.28,14.3,8100.0,14.09,14.0997,13.8381,13.8575,8100.0
2008-12-17 10:05:00,14.27,14.35,14.19,14.19,6400.0,13.8284,13.9059,13.7509,13.7509,6400.0
2008-12-17 10:10:00,14.27,14.28,14.08,14.08,7600.0,13.8284,13.8381,13.6443,13.6443,7600.0
2008-12-17 10:15:00,14.05,14.09,13.93,13.97,17900.0,13.6152,13.654,13.4989,13.5377,17900.0
2008-12-17 10:20:00,14.02,14.27,14.01,14.2,15200.0,13.5861,13.8284,13.5764,13.7606,15200.0
2008-12-17 10:25:00,14.26,14.36,14.23,14.3,9700.0,13.8187,13.9156,13.7896,13.8575,9700.0
2008-12-17 10:30:00,14.35,14.35,14.24,14.35,2600.0,13.9059,13.9059,13.7993,13.9059,2600.0
2008-12-17 10:35:00,14.32,14.35,14.26,14.35,4300.0,13.8768,13.9059,13.8187,13.9059,4300.0
2008-12-17 10:40:00,14.35,14.44,14.33,14.38,12200.0,13.9059,13.9931,13.8865,13.935,12200.0
2008-12-17 10:45:00,14.39,14.47,14.36,14.44,13400.0,13.9447,14.0222,13.9156,13.9931,13400.0
2008-12-17 10:50:00,14.44,14.62,14.44,14.59,12100.0,13.9931,14.1676,13.9931,14.1385,12100.0
2008-12-17 10:55:00,14.61,14.62,14.53,14.6,2500.0,14.1579,14.1676,14.0803,14.1482,2500.0
2008-12-17 11:00:00,14.6,14.76,14.58,14.63,37900.0,14.1482,14.3032,14.1288,14.1773,37900.0
2008-12-17 11:05:00,14.64,14.75,14.64,14.71,14200.0,14.1869,14.2935,14.1869,14.2548,14200.0
2008-12-17 11:10:00,14.71,14.72,14.66,14.69,9600.0,14.2548,14.2645,14.2063,14.2354,9600.0
2008-12-17 11:15:00,14.71,14.75,14.66,14.74,16800.0,14.2548,14.2935,14.2063,14.2838,16800.0
2008-12-17 11:20:00,14.74,14.76,14.7,14.73,15200.0,14.2838,14.3032,14.2451,14.2742,15200.0
2008-12-17 11:25:00,14.73,14.86,14.69,14.71,20400.0,14.2742,14.4001,14.2354,14.2548,20400.0
2008-12-17 11:30:00,14.69,14.71,14.64,14.69,6400.0,14.2354,14.2548,14.1869,14.2354,6400.0
2008-12-17 11:35:00,14.7,14.75,14.66,14.75,11800.0,14.2451,14.2935,14.2063,14.2935,11800.0
2008-12-17 11:40:00,14.72,14.79,14.72,14.75,3900.0,14.2645,14.3323,14.2645,14.2935,3900.0
2008-12-17 11:45:00,14.74,14.75,14.68,14.74,7200.0,14.2838,14.2935,14.2257,14.2838,7200.0
2008-12-17 11:50:00,14.74,14.77,14.7,14.73,4100.0,14.2838,14.3129,14.2451,14.2742,4100.0
2008-12-17 11:55:00,14.75,14.75,14.72,14.75,2200.0,14.2935,14.2935,14.2645,14.2935,2200.0
2008-12-17 12:00:00,14.75,14.75,14.73,14.73,4500.0,14.2935,14.2935,14.2742,14.2742,4500.0
2008-12-17 12:05:00,14.72,14.87,14.72,14.87,5300.0,14.2645,14.4098,14.2645,14.4098,5300.0
2008-12-17 12:10:00,14.93,14.98,14.88,14.95,8700.0,14.468,14.5164,14.4195,14.4873,8700.0
2008-12-17 12:15:00,14.95,15.0,14.95,14.96,4000.0,14.4873,14.5358,14.4873,14.497,4000.0
2008-12-17 12:20:00,14.96,15.04,14.96,15.04,7500.0,14.497,14.5746,14.497,14.5746,7500.0
2008-12-17 12:25:00,15.04,15.13,15.04,15.11,7200.0,14.5746,14.6618,14.5746,14.6424,7200.0
2008-12-17 12:30:00,15.1,15.12,14.96,14.96,9900.0,14.6327,14.6521,14.497,14.497,9900.0
2008-12-17 12:35:00,14.96,15.0,14.69,14.73,14900.0,14.497,14.5358,14.2354,14.2742,14900.0
2008-12-17 12:40:00,14.73,14.89,14.72,14.85,4700.0,14.2742,14.4292,14.2645,14.3904,4700.0
2008-12-17 12:45:00,14.84,14.84,14.78,14.8,4500.0,14.3808,14.3808,14.3226,14.342,4500.0
2008-12-17 12:50:00,14.8,14.8,14.7,14.77,9800.0,14.342,14.342,14.2451,14.3129,9800.0
2008-12-17 12:55:00,14.76,14.77,14.75,14.75,3300.0,14.3032,14.3129,14.2935,14.2935,3300.0
2008-12-17 13:00:00,14.75,14.76,14.59,14.59,10900.0,14.2935,14.3032,14.1385,14.1385,10900.0
2008-12-17 13:05:00,14.57,14.73,14.52,14.73,14200.0,14.1191,14.2742,14.0707,14.2742,14200.0
2008-12-17 13:10:00,14.74,14.74,14.59,14.6,4500.0,14.2838,14.2838,14.1385,14.1482,4500.0
2008-12-17 13:15:00,14.6,14.69,14.59,14.62,3500.0,14.1482,14.2354,14.1385,14.1676,3500.0
2008-12-17 13:20:00,14.64,14.76,14.64,14.73,8100.0,14.1869,14.3032,14.1869,14.2742,8100.0
2008-12-17 13:25:00,14.75,14.75,14.54,14.54,5100.0,14.2935,14.2935,14.09,14.09,5100.0
2008-12-17 13:30:00,14.53,14.67,14.53,14.67,1500.0,14.0803,14.216,14.0803,14.216,1500.0
2008-12-17 13:35:00,14.7,14.75,14.67,14.73,7300.0,14.2451,14.2935,14.216,14.2742,7300.0
2008-12-17 13:40:00,14.72,14.78,14.72,14.78,7100.0,14.2645,14.3226,14.2645,14.3226,7100.0
2008-12-17 13:45:00,14.79,14.9,14.79,14.84,10400.0,14.3323,14.4389,14.3323,14.3808,10400.0
2008-12-17 13:50:00,14.84,14.97,14.82,14.86,8500.0,14.3808,14.5067,14.3614,14.4001,8500.0
2008-12-17 13:55:00,14.86,14.98,14.86,14.95,4600.0,14.4001,14.5164,14.4001,14.4873,4600.0
2008-12-17 14:00:00,14.91,14.95,14.84,14.88,10900.0,14.4486,14.4873,14.3808,14.4195,10900.0
2008-12-17 14:05:00,14.86,14.93,14.84,14.9,22800.0,14.4001,14.468,14.3808,14.4389,22800.0
2008-12-17 14:10:00,14.89,14.9,14.76,14.9,10700.0,14.4292,14.4389,14.3032,14.4389,10700.0
2008-12-17 14:15:00,14.9,15.05,14.9,15.05,9300.0,14.4389,14.5843,14.4389,14.5843,9300.0
2008-12-17 14:20:00,15.05,15.05,14.79,14.88,19500.0,14.5843,14.5843,14.3323,14.4195,19500.0
2008-12-17 14:25:00,14.85,14.88,14.6,14.73,16200.0,14.3904,14.4195,14.1482,14.2742,16200.0
2008-12-17 14:30:00,14.72,14.83,14.71,14.71,5700.0,14.2645,14.3711,14.2548,14.2548,5700.0
2008-12-17 14:35:00,14.72,14.74,14.4,14.48,30600.0,14.2645,14.2838,13.9544,14.0319,30600.0
2008-12-17 14:40:00,14.47,14.55,14.16,14.23,21200.0,14.0222,14.0997,13.7218,13.7896,21200.0
2008-12-17 14:45:00,14.24,14.38,14.11,14.33,17100.0,13.7993,13.935,13.6733,13.8865,17100.0
2008-12-17 14:50:00,14.33,14.35,14.23,14.29,4400.0,13.8865,13.9059,13.7896,13.8478,4400.0
2008-12-17 14:55:00,14.27,14.44,14.22,14.27,13600.0,13.8284,13.9931,13.7799,13.8284,13600.0
2008-12-17 15:00:00,14.28,14.6,14.28,14.6,15900.0,13.8381,14.1482,13.8381,14.1482,15900.0
2008-12-17 15:05:00,14.58,14.65,14.51,14.63,5900.0,14.1288,14.1966,14.061,14.1773,5900.0
2008-12-17 15:10:00,14.65,14.7,14.4,14.4,14700.0,14.1966,14.2451,13.9544,13.9544,14700.0
2008-12-17 15:15:00,14.42,14.53,14.4,14.4,11700.0,13.9738,14.0803,13.9544,13.9544,11700.0
2008-12-17 15:20:00,14.43,14.56,14.41,14.49,5400.0,13.9834,14.1094,13.9641,14.0416,5400.0
2008-12-17 15:25:00,14.5,14.59,14.44,14.59,5900.0,14.0513,14.1385,13.9931,14.1385,5900.0
2008-12-17 15:30:00,14.6,14.6,14.41,14.46,9800.0,14.1482,14.1482,13.9641,14.0125,9800.0
2008-12-17 15:35:00,14.44,14.5,14.44,14.5,6000.0,13.9931,14.0513,13.9931,14.0513,6000.0
2008-12-17 15:40:00,14.5,14.64,14.49,14.54,13900.0,14.0513,14.1869,14.0416,14.09,13900.0
2008-12-17 15:45:00,14.49,14.58,14.48,14.58,6800.0,14.0416,14.1288,14.0319,14.1288,6800.0
2008-12-17 15:50:00,14.56,14.59,14.42,14.47,27900.0,14.1094,14.1385,13.9738,14.0222,27900.0
2008-12-17 15:55:00,14.47,14.6,14.47,14.59,18200.0,14.0222,14.1482,14.0222,14.1385,18200.0
2008-12-18 09:30:00,14.85,14.94,14.65,14.91,11400.0,14.3904,14.4777,14.1966,14.4486,11400.0
2008-12-18 09:35:00,14.95,15.02,14.92,15.02,4800.0,14.4873,14.5552,14.4583,14.5552,4800.0
2008-12-18 09:40:00,15.02,15.13,14.97,15.07,7800.0,14.5552,14.6618,14.5067,14.6036,7800.0
2008-12-18 09:45:00,15.07,15.08,14.62,14.73,9000.0,14.6036,14.6133,14.1676,14.2742,9000.0
2008-12-18 09:50:00,14.79,14.81,14.51,14.57,5100.0,14.3323,14.3517,14.061,14.1191,5100.0
2008-12-18 09:55:00,14.58,14.7,14.57,14.68,6000.0,14.1288,14.2451,14.1191,14.2257,6000.0
2008-12-18 10:00:00,14.76,14.9,14.76,14.86,8100.0,14.3032,14.4389,14.3032,14.4001,8100.0
2008-12-18 10:05:00,14.89,14.91,14.77,14.87,10300.0,14.4292,14.4486,14.3129,14.4098,10300.0
2008-12-18 10:10:00,14.88,15.0,14.88,14.92,5500.0,14.4195,14.5358,14.4195,14.4583,5500.0
2008-12-18 10:15:00,14.9,15.02,14.9,14.98,4400.0,14.4389,14.5552,14.4389,14.5164,4400.0
2008-12-18 10:20:00,15.04,15.08,15.02,15.06,3900.0,14.5746,14.6133,14.5552,14.5939,3900.0
2008-12-18 10:25:00,15.08,15.15,15.06,15.12,6700.0,14.6133,14.6812,14.5939,14.6521,6700.0
2008-12-18 10:30:00,15.12,15.39,15.12,15.31,16700.0,14.6521,14.9137,14.6521,14.8362,16700.0
2008-12-18 10:35:00,15.31,15.35,15.29,15.33,4500.0,14.8362,14.875,14.8168,14.8556,4500.0
2008-12-18 10:40:00,15.33,15.59,15.3,15.59,9100.0,14.8556,15.1075,14.8265,15.1075,9100.0
2008-12-18 10:45:00,15.59,15.63,15.45,15.48,8000.0,15.1075,15.1463,14.9719,15.0009,8000.0
2008-12-18 10:50:00,15.48,15.69,15.48,15.66,7000.0,15.0009,15.2044,15.0009,15.1754,7000.0
2008-12-18 10:55:00,15.66,15.69,15.55,15.55,6600.0,15.1754,15.2044,15.0688,15.0688,6600.0
2008-12-18 11:00:00,15.56,15.69,15.56,15.65,7100.0,15.0785,15.2044,15.0785,15.1657,7100.0
2008-12-18 11:05:00,15.66,15.75,15.6,15.6,9900.0,15.1754,15.2626,15.1172,15.1172,9900.0
2008-12-18 11:10:00,15.63,15.63,15.51,15.52,2900.0,15.1463,15.1463,15.03,15.0397,2900.0
2008-12-18 11:15:00,15.5,15.5,15.45,15.47,4500.0,15.0203,15.0203,14.9719,14.9913,4500.0
2008-12-18 11:20:00,15.48,15.5,15.36,15.39,8200.0,15.0009,15.0203,14.8847,14.9137,8200.0
2008-12-18 11:25:00,15.4,15.46,15.34,15.46,3300.0,14.9234,14.9816,14.8653,14.9816,3300.0
2008-12-18 11:30:00,15.46,15.47,15.36,15.4,2500.0,14.9816,14.9913,14.8847,14.9234,2500.0
2008-12-18 11:35:00,15.39,15.4,15.37,15.37,2900.0,14.9137,14.9234,14.8944,14.8944,2900.0
2008-12-18 11:40:00,15.4,15.4,15.37,15.37,500.0,14.9234,14.9234,14.8944,14.8944,500.0
2008-12-18 11:45:00,15.37,15.47,15.37,15.47,3000.0,14.8944,14.9913,14.8944,14.9913,3000.0
2008-12-18 11:50:00,15.46,15.54,15.46,15.5,3200.0,14.9816,15.0591,14.9816,15.0203,3200.0
2008-12-18 11:55:00,15.54,15.56,15.44,15.44,4400.0,15.0591,15.0785,14.9622,14.9622,4400.0
2008-12-18 12:00:00,15.45,15.46,15.36,15.37,3600.0,14.9719,14.9816,14.8847,14.8944,3600.0
2008-12-18 12:05:00,15.36,15.39,15.3,15.3,5200.0,14.8847,14.9137,14.8265,14.8265,5200.0
2008-12-18 12:10:00,15.3,15.32,15.29,15.3,3600.0,14.8265,14.8459,14.8168,14.8265,3600.0
2008-12-18 12:15:00,15.3,15.33,15.29,15.33,3600.0,14.8265,14.8556,14.8168,14.8556,3600.0
2008-12-18 12:20:00,15.32,15.32,15.2,15.28,5700.0,14.8459,14.8459,14.7296,14.8071,5700.0
2008-12-18 12:25:00,15.28,15.28,15.18,15.18,3300.0,14.8071,14.8071,14.7102,14.7102,3300.0
2008-12-18 12:30:00,15.17,15.19,15.16,15.19,3700.0,14.7005,14.7199,14.6909,14.7199,3700.0
2008-12-18 12:35:00,15.17,15.2,15.16,15.16,3100.0,14.7005,14.7296,14.6909,14.6909,3100.0
2008-12-18 12:40:00,15.15,15.21,15.14,15.17,1600.0,14.6812,14.7393,14.6715,14.7005,1600.0
2008-12-18 12:45:00,15.19,15.19,15.07,15.08,5400.0,14.7199,14.7199,14.6036,14.6133,5400.0
2008-12-18 12:50:00,15.08,15.1,15.07,15.07,1300.0,14.6133,14.6327,14.6036,14.6036,1300.0
2008-12-18 12:55:00,15.06,15.06,15.0,15.01,3800.0,14.5939,14.5939,14.5358,14.5455,3800.0
2008-12-18 13:00:00,15.02,15.05,15.0,15.05,2000.0,14.5552,14.5843,14.5358,14.5843,2000.0
2008-12-18 13:05:00,15.03,15.16,15.03,15.15,25400.0,14.5649,14.6909,14.5649,14.6812,25400.0
2008-12-18 13:10:00,15.14,15.17,15.06,15.08,9500.0,14.6715,14.7005,14.5939,14.6133,9500.0
2008-12-18 13:15:00,15.08,15.1,15.05,15.05,3800.0,14.6133,14.6327,14.5843,14.5843,3800.0
2008-12-18 13:20:00,15.05,15.07,15.0,15.0,1800.0,14.5843,14.6036,14.5358,14.5358,1800.0
2008-12-18 13:25:00,15.0,15.0,14.94,14.94,1500.0,14.5358,14.5358,14.4777,14.4777,1500.0
2008-12-18 13:30:00,14.95,14.97,14.94,14.94,2000.0,14.4873,14.5067,14.4777,14.4777,2000.0
2008-12-18 13:35:00,14.95,14.95,14.84,14.86,4500.0,14.4873,14.4873,14.3808,14.4001,4500.0
2008-12-18 13:40:00,14.87,14.87,14.78,14.78,6400.0,14.4098,14.4098,14.3226,14.3226,6400.0
2008-12-18 13:45:00,14.79,14.8,14.64,14.67,13600.0,14.3323,14.342,14.1869,14.216,13600.0
2008-12-18 13:50:00,14.66,14.7,14.66,14.67,7600.0,14.2063,14.2451,14.2063,14.216,7600.0
2008-12-18 13:55:00,14.69,14.7,14.67,14.69,2700.0,14.2354,14.2451,14.216,14.2354,2700.0
2008-12-18 14:00:00,14.7,14.7,14.68,14.68,2300.0,14.2451,14.2451,14.2257,14.2257,2300.0
2008-12-18 14:05:00,14.69,14.7,14.65,14.66,7800.0,14.2354,14.2451,14.1966,14.2063,7800.0
2008-12-18 14:10:00,14.68,14.7,14.66,14.66,4400.0,14.2257,14.2451,14.2063,14.2063,4400.0
2008-12-18 14:15:00,14.68,14.68,14.62,14.62,4100.0,14.2257,14.2257,14.1676,14.1676,4100.0
2008-12-18 14:20:00,14.62,14.62,14.43,14.43,9400.0,14.1676,14.1676,13.9834,13.9834,9400.0
2008-12-18 14:25:00,14.42,14.56,14.42,14.5,6300.0,13.9738,14.1094,13.9738,14.0513,6300.0
2008-12-18 14:30:00,14.49,14.51,14.49,14.51,1800.0,14.0416,14.061,14.0416,14.061,1800.0
2008-12-18 14:35:00,14.52,14.52,14.48,14.48,4000.0,14.0707,14.0707,14.0319,14.0319,4000.0
2008-12-18 14:40:00,14.51,14.57,14.38,14.38,7500.0,14.061,14.1191,13.935,13.935,7500.0
2008-12-18 14:45:00,14.37,14.5,14.35,14.48,5400.0,13.9253,14.0513,13.9059,14.0319,5400.0
2008-12-18 14:50:00,14.51,14.59,14.49,14.56,2900.0,14.061,14.1385,14.0416,14.1094,2900.0
2008-12-18 14:55:00,14.56,14.6,14.44,14.53,12400.0,14.1094,14.1482,13.9931,14.0803,12400.0
2008-12-18 15:00:00,14.53,14.57,14.4,14.5,10300.0,14.0803,14.1191,13.9544,14.0513,10300.0
2008-12-18 15:05:00,14.49,14.57,14.47,14.57,8400.0,14.0416,14.1191,14.0222,14.1191,8400.0
2008-12-18 15:10:00,14.57,14.63,14.45,14.52,8900.0,14.1191,14.1773,14.0028,14.0707,8900.0
2008-12-18 15:15:00,14.48,14.54,14.45,14.46,4900.0,14.0319,14.09,14.0028,14.0125,4900.0
2008-12-18 15:20:00,14.46,14.46,14.25,14.25,5200.0,14.0125,14.0125,13.809,13.809,5200.0
2008-12-18 15:25:00,14.25,14.37,14.2,14.3,12100.0,13.809,13.9253,13.7606,13.8575,12100.0
2008-12-18 15:30:00,14.3,14.45,14.3,14.35,16000.0,13.8575,14.0028,13.8575,13.9059,16000.0
2008-12-18 15:35:00,14.33,14.56,14.28,14.37,11600.0,13.8865,14.1094,13.8381,13.9253,11600.0
2008-12-18 15:40:00,14.39,14.47,14.37,14.37,9700.0,13.9447,14.0222,13.9253,13.9253,9700.0
2008-12-18 15:45:00,14.38,14.52,14.38,14.4,15500.0,13.935,14.0707,13.935,13.9544,15500.0
2008-12-18 15:50:00,14.42,14.55,14.42,14.49,9500.0,13.9738,14.0997,13.9738,14.0416,9500.0
2008-12-18 15:55:00,14.49,14.57,14.49,14.55,15600.0,14.0416,14.1191,14.0416,14.0997,15600.0
2008-12-19 09:30:00,14.91,15.4,14.91,14.93,104100.0,14.4486,14.9234,14.4486,14.468,104100.0
2008-12-19 09:35:00,14.85,15.26,14.69,15.17,22100.0,14.3904,14.7878,14.2354,14.7005,22100.0
2008-12-19 09:40:00,15.1,15.1,14.76,14.77,3600.0,14.6327,14.6327,14.3032,14.3129,3600.0
2008-12-19 09:45:00,14.78,14.8,14.7,14.8,3500.0,14.3226,14.342,14.2451,14.342,3500.0
2008-12-19 09:50:00,14.8,14.96,14.8,14.86,3800.0,14.342,14.497,14.342,14.4001,3800.0
2008-12-19 09:55:00,14.91,15.21,14.9,15.13,4900.0,14.4486,14.7393,14.4389,14.6618,4900.0
2008-12-19 10:00:00,15.11,15.17,14.82,14.95,17300.0,14.6424,14.7005,14.3614,14.4873,17300.0
2008-12-19 10:05:00,15.05,15.23,15.05,15.2,6400.0,14.5843,14.7587,14.5843,14.7296,6400.0
2008-12-19 10:10:00,15.15,15.3,15.1,15.24,16300.0,14.6812,14.8265,14.6327,14.7684,16300.0
2008-12-19 10:15:00,15.24,15.27,15.19,15.2,3700.0,14.7684,14.7974,14.7199,14.7296,3700.0
2008-12-19 10:20:00,15.24,15.25,15.09,15.18,7300.0,14.7684,14.7781,14.623,14.7102,7300.0
2008-12-19 10:25:00,15.14,15.23,15.11,15.22,10700.0,14.6715,14.7587,14.6424,14.749,10700.0
2008-12-19 10:30:00,15.24,15.28,15.16,15.16,12000.0,14.7684,14.8071,14.6909,14.6909,12000.0
2008-12-19 10:35:00,15.16,15.26,15.09,15.09,4200.0,14.6909,14.7878,14.623,14.623,4200.0
2008-12-19 10:40:00,15.12,15.24,15.08,15.17,10800.0,14.6521,14.7684,14.6133,14.7005,10800.0
2008-12-19 10:45:00,15.17,15.2,15.16,15.19,9900.0,14.7005,14.7296,14.6909,14.7199,9900.0
2008-12-19 10:50:00,15.19,15.19,15.05,15.07,4500.0,14.7199,14.7199,14.5843,14.6036,4500.0
2008-12-19 10:55:00,15.13,15.16,15.05,15.1,9700.0,14.6618,14.6909,14.5843,14.6327,9700.0
2008-12-19 11:00:00,15.1,15.16,15.06,15.09,2700.0,14.6327,14.6909,14.5939,14.623,2700.0
2008-12-19 11:05:00,15.09,15.16,15.04,15.06,3200.0,14.623,14.6909,14.5746,14.5939,3200.0
2008-12-19 11:10:00,15.06,15.13,15.04,15.04,5700.0,14.5939,14.6618,14.5746,14.5746,5700.0
2008-12-19 11:15:00,15.05,15.07,15.05,15.05,1300.0,14.5843,14.6036,14.5843,14.5843,1300.0
2008-12-19 11:20:00,15.05,15.06,15.05,15.06,300.0,14.5843,14.5939,14.5843,14.5939,300.0
2008-12-19 11:25:00,15.07,15.14,15.07,15.14,2600.0,14.6036,14.6715,14.6036,14.6715,2600.0
2008-12-19 11:30:00,15.11,15.3,15.1,15.25,22100.0,14.6424,14.8265,14.6327,14.7781,22100.0
2008-12-19 11:35:00,15.28,15.29,15.26,15.27,4000.0,14.8071,14.8168,14.7878,14.7974,4000.0
2008-12-19 11:40:00,15.29,15.32,15.25,15.28,4400.0,14.8168,14.8459,14.7781,14.8071,4400.0
2008-12-19 11:45:00,15.27,15.29,15.27,15.27,3400.0,14.7974,14.8168,14.7974,14.7974,3400.0
2008-12-19 11:50:00,15.26,15.29,15.26,15.29,6800.0,14.7878,14.8168,14.7878,14.8168,6800.0
2008-12-19 11:55:00,15.28,15.28,15.25,15.25,2700.0,14.8071,14.8071,14.7781,14.7781,2700.0
2008-12-19 12:00:00,15.27,15.29,15.25,15.28,4100.0,14.7974,14.8168,14.7781,14.8071,4100.0
2008-12-19 12:05:00,15.26,15.3,15.15,15.28,29700.0,14.7878,14.8265,14.6812,14.8071,29700.0
2008-12-19 12:10:00,15.28,15.33,15.25,15.3,10400.0,14.8071,14.8556,14.7781,14.8265,10400.0
2008-12-19 12:15:00,15.32,15.36,15.25,15.28,7400.0,14.8459,14.8847,14.7781,14.8071,7400.0
2008-12-19 12:20:00,15.31,15.33,15.27,15.27,2300.0,14.8362,14.8556,14.7974,14.7974,2300.0
2008-12-19 12:25:00,15.3,15.41,15.3,15.41,7700.0,14.8265,14.9331,14.8265,14.9331,7700.0
2008-12-19 12:30:00,15.44,15.5,15.4,15.4,7800.0,14.9622,15.0203,14.9234,14.9234,7800.0
2008-12-19 12:35:00,15.43,15.43,15.29,15.29,8600.0,14.9525,14.9525,14.8168,14.8168,8600.0
2008-12-19 12:40:00,15.32,15.32,15.31,15.31,800.0,14.8459,14.8459,14.8362,14.8362,800.0
2008-12-19 12:45:00,15.29,15.29,15.22,15.25,3400.0,14.8168,14.8168,14.749,14.7781,3400.0
2008-12-19 12:50:00,15.23,15.23,15.06,15.06,8300.0,14.7587,14.7587,14.5939,14.5939,8300.0
2008-12-19 12:55:00,15.1,15.14,15.09,15.13,5700.0,14.6327,14.6715,14.623,14.6618,5700.0
2008-12-19 13:00:00,15.15,15.21,15.13,15.21,6500.0,14.6812,14.7393,14.6618,14.7393,6500.0
2008-12-19 13:05:00,15.21,15.27,15.16,15.16,2700.0,14.7393,14.7974,14.6909,14.6909,2700.0
2008-12-19 13:10:00,15.16,15.17,15.13,15.13,2800.0,14.6909,14.7005,14.6618,14.6618,2800.0
2008-12-19 13:15:00,15.15,15.26,15.14,15.19,3100.0,14.6812,14.7878,14.6715,14.7199,3100.0
2008-12-19 13:20:00,15.18,15.28,15.18,15.18,1400.0,14.7102,14.8071,14.7102,14.7102,1400.0
2008-12-19 13:25:00,15.19,15.28,15.19,15.26,1800.0,14.7199,14.8071,14.7199,14.7878,1800.0
2008-12-19 13:30:00,15.29,15.39,15.29,15.35,3200.0,14.8168,14.9137,14.8168,14.875,3200.0
2008-12-19 13:35:00,15.33,15.33,15.33,15.33,100.0,14.8556,14.8556,14.8556,14.8556,100.0
2008-12-19 13:40:00,15.34,15.66,15.3,15.31,17600.0,14.8653,15.1754,14.8265,14.8362,17600.0
2008-12-19 13:45:00,15.3,15.31,15.21,15.21,1600.0,14.8265,14.8362,14.7393,14.7393,1600.0
2008-12-19 13:50:00,15.22,15.25,15.21,15.22,6600.0,14.749,14.7781,14.7393,14.749,6600.0
2008-12-19 13:55:00,15.22,15.27,15.22,15.27,2300.0,14.749,14.7974,14.749,14.7974,2300.0
2008-12-19 14:00:00,15.25,15.29,15.24,15.27,1400.0,14.7781,14.8168,14.7684,14.7974,1400.0
2008-12-19 14:05:00,15.24,15.29,15.22,15.25,1100.0,14.7684,14.8168,14.749,14.7781,1100.0
2008-12-19 14:10:00,15.28,15.28,15.22,15.23,1900.0,14.8071,14.8071,14.749,14.7587,1900.0
2008-12-19 14:15:00,15.25,15.25,15.2,15.21,1100.0,14.7781,14.7781,14.7296,14.7393,1100.0
2008-12-19 14:20:00,15.23,15.27,15.19,15.22,9500.0,14.7587,14.7974,14.7199,14.749,9500.0
2008-12-19 14:25:00,15.15,15.29,15.15,15.24,2400.0,14.6812,14.8168,14.6812,14.7684,2400.0
2008-12-19 14:30:00,15.21,15.3,15.21,15.3,1800.0,14.7393,14.8265,14.7393,14.8265,1800.0
2008-12-19 14:35:00,15.27,15.3,15.24,15.29,1600.0,14.7974,14.8265,14.7684,14.8168,1600.0
2008-12-19 14:40:00,15.28,15.37,15.27,15.34,1600.0,14.8071,14.8944,14.7974,14.8653,1600.0
2008-12-19 14:45:00,15.34,15.42,15.33,15.37,4200.0,14.8653,14.9428,14.8556,14.8944,4200.0
2008-12-19 14:50:00,15.45,15.53,15.45,15.53,8600.0,14.9719,15.0494,14.9719,15.0494,8600.0
2008-12-19 14:55:00,15.5,15.56,15.46,15.53,7600.0,15.0203,15.0785,14.9816,15.0494,7600.0
2008-12-19 15:00:00,15.48,15.5,15.46,15.48,1500.0,15.0009,15.0203,14.9816,15.0009,1500.0
2008-12-19 15:05:00,15.48,15.54,15.45,15.5,4900.0,15.0009,15.0591,14.9719,15.0203,4900.0
2008-12-19 15:10:00,15.46,15.5,15.4,15.41,5800.0,14.9816,15.0203,14.9234,14.9331,5800.0
2008-12-19 15:15:00,15.4,15.43,15.32,15.41,12600.0,14.9234,14.9525,14.8459,14.9331,12600.0
2008-12-19 15:20:00,15.34,15.42,15.27,15.38,6300.0,14.8653,14.9428,14.7974,14.904,6300.0
2008-12-19 15:25:00,15.34,15.35,15.23,15.28,15700.0,14.8653,14.875,14.7587,14.8071,15700.0
2008-12-19 15:30:00,15.24,15.29,15.2,15.2,8000.0,14.7684,14.8168,14.7296,14.7296,8000.0
2008-12-19 15:35:00,15.2,15.28,15.15,15.25,21500.0,14.7296,14.8071,14.6812,14.7781,21500.0
2008-12-19 15:40:00,15.26,15.34,15.18,15.23,17000.0,14.7878,14.8653,14.7102,14.7587,17000.0
2008-12-19 15:45:00,15.24,15.25,15.21,15.24,13600.0,14.7684,14.7781,14.7393,14.7684,13600.0
2008-12-19 15:50:00,15.24,15.35,15.23,15.24,19900.0,14.7684,14.875,14.7587,14.7684,19900.0
2008-12-19 15:55:00,15.25,15.4,15.24,15.35,17900.0,14.7781,14.9234,14.7684,14.875,17900.0
2008-12-22 09:30:00,15.47,15.81,15.21,15.26,9000.0,14.9913,15.3207,14.7393,14.7878,9000.0
2008-12-22 09:35:00,15.26,15.36,15.26,15.32,2600.0,14.7878,14.8847,14.7878,14.8459,2600.0
2008-12-22 09:40:00,15.29,15.29,15.25,15.29,3700.0,14.8168,14.8168,14.7781,14.8168,3700.0
2008-12-22 09:45:00,15.25,15.35,15.25,15.33,5800.0,14.7781,14.875,14.7781,14.8556,5800.0
2008-12-22 09:50:00,15.29,15.33,15.21,15.27,6100.0,14.8168,14.8556,14.7393,14.7974,6100.0
2008-12-22 09:55:00,15.27,15.27,15.16,15.2,3400.0,14.7974,14.7974,14.6909,14.7296,3400.0
2008-12-22 10:00:00,15.16,15.16,14.87,14.87,7600.0,14.6909,14.6909,14.4098,14.4098,7600.0
2008-12-22 10:05:00,14.88,14.89,14.82,14.85,5300.0,14.4195,14.4292,14.3614,14.3904,5300.0
2008-12-22 10:10:00,14.86,14.86,14.64,14.76,8100.0,14.4001,14.4001,14.1869,14.3032,8100.0
2008-12-22 10:15:00,14.7,14.7,14.62,14.62,2500.0,14.2451,14.2451,14.1676,14.1676,2500.0
2008-12-22 10:20:00,14.63,14.63,14.4,14.4,11100.0,14.1773,14.1773,13.9544,13.9544,11100.0
2008-12-22 10:25:00,14.4,14.4,14.3,14.35,2900.0,13.9544,13.9544,13.8575,13.9059,2900.0
2008-12-22 10:30:00,14.34,14.54,14.34,14.54,2900.0,13.8962,14.09,13.8962,14.09,2900.0
2008-12-22 10:35:00,14.54,14.66,14.54,14.55,4500.0,14.09,14.2063,14.09,14.0997,4500.0
2008-12-22 10:40:00,14.58,14.69,14.58,14.69,2600.0,14.1288,14.2354,14.1288,14.2354,2600.0
2008-12-22 10:45:00,14.75,14.78,14.7,14.7,5300.0,14.2935,14.3226,14.2451,14.2451,5300.0
2008-12-22 10:50:00,14.7,14.75,14.66,14.7,3700.0,14.2451,14.2935,14.2063,14.2451,3700.0
2008-12-22 10:55:00,14.69,14.84,14.69,14.84,2100.0,14.2354,14.3808,14.2354,14.3808,2100.0
2008-12-22 11:00:00,14.77,14.77,14.62,14.62,1200.0,14.3129,14.3129,14.1676,14.1676,1200.0
2008-12-22 11:05:00,14.57,14.68,14.53,14.55,10900.0,14.1191,14.2257,14.0803,14.0997,10900.0
2008-12-22 11:10:00,14.58,14.62,14.47,14.51,12100.0,14.1288,14.1676,14.0222,14.061,12100.0
2008-12-22 11:15:00,14.44,14.46,14.36,14.42,7700.0,13.9931,14.0125,13.9156,13.9738,7700.0
2008-12-22 11:20:00,14.39,14.48,14.31,14.48,3700.0,13.9447,14.0319,13.8672,14.0319,3700.0
2008-12-22 11:25:00,14.48,14.48,14.4,14.41,600.0,14.0319,14.0319,13.9544,13.9641,600.0
2008-12-22 11:30:00,14.4,14.4,14.33,14.35,2900.0,13.9544,13.9544,13.8865,13.9059,2900.0
2008-12-22 11:35:00,14.35,14.35,14.31,14.31,2400.0,13.9059,13.9059,13.8672,13.8672,2400.0
2008-12-22 11:40:00,14.31,14.31,14.1,14.13,9100.0,13.8672,13.8672,13.6637,13.6927,9100.0
2008-12-22 11:45:00,14.12,14.23,14.11,14.18,10700.0,13.683,13.7896,13.6733,13.7412,10700.0
2008-12-22 11:50:00,14.26,14.26,14.05,14.1,18100.0,13.8187,13.8187,13.6152,13.6637,18100.0
2008-12-22 11:55:00,14.11,14.17,14.05,14.1,8300.0,13.6733,13.7315,13.6152,13.6637,8300.0
2008-12-22 12:00:00,14.07,14.07,13.92,13.92,8300.0,13.6346,13.6346,13.4892,13.4892,8300.0
2008-12-22 12:05:00,13.91,14.01,13.82,13.96,9700.0,13.4795,13.5764,13.3923,13.528,9700.0
2008-12-22 12:10:00,13.85,13.89,13.79,13.8,6500.0,13.4214,13.4602,13.3632,13.3729,6500.0
2008-12-22 12:15:00,13.82,13.88,13.81,13.88,2000.0,13.3923,13.4505,13.3826,13.4505,2000.0
2008-12-22 12:20:00,13.84,13.94,13.83,13.88,2800.0,13.4117,13.5086,13.402,13.4505,2800.0
2008-12-22 12:25:00,13.9,13.9,13.9,13.9,200.0,13.4698,13.4698,13.4698,13.4698,200.0
2008-12-22 12:30:00,13.88,13.92,13.88,13.92,200.0,13.4505,13.4892,13.4505,13.4892,200.0
2008-12-22 12:35:00,13.91,13.91,13.89,13.91,1200.0,13.4795,13.4795,13.4602,13.4795,1200.0
2008-12-22 12:40:00,13.88,13.91,13.81,13.81,3700.0,13.4505,13.4795,13.3826,13.3826,3700.0
2008-12-22 12:45:00,13.8,13.84,13.8,13.81,2300.0,13.3729,13.4117,13.3729,13.3826,2300.0
2008-12-22 12:50:00,13.82,13.82,13.68,13.76,9000.0,13.3923,13.3923,13.2567,13.3342,9000.0
2008-12-22 12:55:00,13.8,13.8,13.58,13.6,7200.0,13.3729,13.3729,13.1597,13.1791,7200.0
2008-12-22 13:00:00,13.6,13.62,13.53,13.54,3700.0,13.1791,13.1985,13.1113,13.121,3700.0
2008-12-22 13:05:00,13.52,13.52,13.39,13.39,6300.0,13.1016,13.1016,12.9756,12.9756,6300.0
2008-12-22 13:10:00,13.44,13.44,13.37,13.39,3000.0,13.0241,13.0241,12.9562,12.9756,3000.0
2008-12-22 13:15:00,13.43,13.45,13.39,13.44,1500.0,13.0144,13.0338,12.9756,13.0241,1500.0
2008-12-22 13:20:00,13.48,13.48,13.45,13.45,1300.0,13.0628,13.0628,13.0338,13.0338,1300.0
2008-12-22 13:25:00,13.45,13.58,13.42,13.44,7500.0,13.0338,13.1597,13.0047,13.0241,7500.0
2008-12-22 13:30:00,13.42,13.54,13.42,13.43,11600.0,13.0047,13.121,13.0047,13.0144,11600.0
2008-12-22 13:35:00,13.43,13.45,13.43,13.43,900.0,13.0144,13.0338,13.0144,13.0144,900.0
2008-12-22 13:40:00,13.42,13.47,13.42,13.45,1700.0,13.0047,13.0532,13.0047,13.0338,1700.0
2008-12-22 13:45:00,13.45,13.46,13.32,13.33,4700.0,13.0338,13.0435,12.9078,12.9175,4700.0
2008-12-22 13:50:00,13.32,13.32,13.23,13.23,2600.0,12.9078,12.9078,12.8206,12.8206,2600.0
2008-12-22 13:55:00,13.24,13.25,13.14,13.15,5500.0,12.8303,12.84,12.7334,12.7431,5500.0
2008-12-22 14:00:00,13.15,13.28,13.14,13.25,5200.0,12.7431,12.869,12.7334,12.84,5200.0
2008-12-22 14:05:00,13.25,13.28,13.23,13.25,10300.0,12.84,12.869,12.8206,12.84,10300.0
2008-12-22 14:10:00,13.27,13.28,13.25,13.27,8100.0,12.8593,12.869,12.84,12.8593,8100.0
2008-12-22 14:15:00,13.24,13.25,13.19,13.23,11900.0,12.8303,12.84,12.7818,12.8206,11900.0
2008-12-22 14:20:00,13.21,13.21,13.09,13.13,5700.0,12.8012,12.8012,12.6849,12.7237,5700.0
2008-12-22 14:25:00,13.13,13.16,13.1,13.16,3400.0,12.7237,12.7527,12.6946,12.7527,3400.0
2008-12-22 14:30:00,13.13,13.13,13.1,13.11,4700.0,12.7237,12.7237,12.6946,12.7043,4700.0
2008-12-22 14:35:00,13.12,13.24,13.1,13.17,6000.0,12.714,12.8303,12.6946,12.7624,6000.0
2008-12-22 14:40:00,13.13,13.28,13.13,13.24,34000.0,12.7237,12.869,12.7237,12.8303,34000.0
2008-12-22 14:45:00,13.17,13.36,13.14,13.35,20500.0,12.7624,12.9466,12.7334,12.9369,20500.0
2008-12-22 14:50:00,13.35,13.46,13.32,13.42,6100.0,12.9369,13.0435,12.9078,13.0047,6100.0
2008-12-22 14:55:00,13.41,13.45,13.15,13.15,4800.0,12.995,13.0338,12.7431,12.7431,4800.0
2008-12-22 15:00:00,13.15,13.29,13.13,13.26,7900.0,12.7431,12.8787,12.7237,12.8496,7900.0
2008-12-22 15:05:00,13.23,13.3,13.2,13.3,1400.0,12.8206,12.8884,12.7915,12.8884,1400.0
2008-12-22 15:10:00,13.25,13.35,13.22,13.3,8800.0,12.84,12.9369,12.8109,12.8884,8800.0
2008-12-22 15:15:00,13.24,13.34,13.22,13.25,17800.0,12.8303,12.9272,12.8109,12.84,17800.0
2008-12-22 15:20:00,13.26,13.3,13.21,13.27,7800.0,12.8496,12.8884,12.8012,12.8593,7800.0
2008-12-22 15:25:00,13.27,13.36,13.22,13.25,21600.0,12.8593,12.9466,12.8109,12.84,21600.0
2008-12-22 15:30:00,13.26,13.3,13.15,13.24,19800.0,12.8496,12.8884,12.7431,12.8303,19800.0
2008-12-22 15:35:00,13.24,13.49,13.24,13.37,24900.0,12.8303,13.0725,12.8303,12.9562,24900.0
2008-12-22 15:40:00,13.42,13.43,13.3,13.43,6800.0,13.0047,13.0144,12.8884,13.0144,6800.0
2008-12-22 15:45:00,13.41,13.51,13.35,13.43,13100.0,12.995,13.0919,12.9369,13.0144,13100.0
2008-12-22 15:50:00,13.43,13.65,13.43,13.6,10200.0,13.0144,13.2276,13.0144,13.1791,10200.0
2008-12-22 15:55:00,13.63,13.64,13.55,13.58,16100.0,13.2082,13.2179,13.1307,13.1597,16100.0
2008-12-23 09:30:00,13.75,13.91,13.52,13.54,5100.0,13.3245,13.4795,13.1016,13.121,5100.0
2008-12-23 09:35:00,13.6,13.7,13.37,13.43,21500.0,13.1791,13.276,12.9562,13.0144,21500.0
2008-12-23 09:40:00,13.43,13.76,13.41,13.76,2300.0,13.0144,13.3342,12.995,13.3342,2300.0
2008-12-23 09:45:00,13.8,13.88,13.66,13.82,13300.0,13.3729,13.4505,13.2373,13.3923,13300.0
2008-12-23 09:50:00,13.82,14.2,13.81,14.2,10400.0,13.3923,13.7606,13.3826,13.7606,10400.0
2008-12-23 09:55:00,14.25,14.43,14.25,14.43,8500.0,13.809,13.9834,13.809,13.9834,8500.0
2008-12-23 10:00:00,14.4,14.49,14.31,14.41,7300.0,13.9544,14.0416,13.8672,13.9641,7300.0
2008-12-23 10:05:00,14.36,14.37,14.24,14.27,4200.0,13.9156,13.9253,13.7993,13.8284,4200.0
2008-12-23 10:10:00,14.28,14.28,14.09,14.1,5600.0,13.8381,13.8381,13.654,13.6637,5600.0
2008-12-23 10:15:00,14.09,14.19,14.06,14.07,1700.0,13.654,13.7509,13.6249,13.6346,1700.0
2008-12-23 10:20:00,14.06,14.06,13.96,14.02,2100.0,13.6249,13.6249,13.528,13.5861,2100.0
2008-12-23 10:25:00,14.08,14.1,14.08,14.1,600.0,13.6443,13.6637,13.6443,13.6637,600.0
2008-12-23 10:30:00,14.08,14.19,14.08,14.18,2100.0,13.6443,13.7509,13.6443,13.7412,2100.0
2008-12-23 10:35:00,14.2,14.33,14.2,14.33,6600.0,13.7606,13.8865,13.7606,13.8865,6600.0
2008-12-23 10:40:00,14.36,14.38,14.21,14.21,3900.0,13.9156,13.935,13.7703,13.7703,3900.0
2008-12-23 10:45:00,14.25,14.25,14.25,14.25,200.0,13.809,13.809,13.809,13.809,200.0
2008-12-23 10:50:00,14.23,14.25,14.19,14.25,800.0,13.7896,13.809,13.7509,13.809,800.0
2008-12-23 10:55:00,14.32,14.34,14.22,14.22,1600.0,13.8768,13.8962,13.7799,13.7799,1600.0
2008-12-23 11:00:00,14.15,14.15,14.15,14.15,1100.0,13.7121,13.7121,13.7121,13.7121,1100.0
2008-12-23 11:05:00,14.12,14.15,14.05,14.06,2400.0,13.683,13.7121,13.6152,13.6249,2400.0
2008-12-23 11:10:00,14.06,14.09,14.06,14.09,500.0,13.6249,13.654,13.6249,13.654,500.0
2008-12-23 11:15:00,14.06,14.06,13.98,14.0,1100.0,13.6249,13.6249,13.5474,13.5667,1100.0
2008-12-23 11:20:00,14.0,14.01,13.99,13.99,1300.0,13.5667,13.5764,13.5571,13.5571,1300.0
2008-12-23 11:25:00,13.99,14.02,13.98,14.02,3800.0,13.5571,13.5861,13.5474,13.5861,3800.0
2008-12-23 11:30:00,14.0,14.0,13.99,14.0,800.0,13.5667,13.5667,13.5571,13.5667,800.0
2008-12-23 11:35:00,14.11,14.11,14.05,14.1,400.0,13.6733,13.6733,13.6152,13.6637,400.0
2008-12-23 11:40:00,14.07,14.17,14.07,14.16,1000.0,13.6346,13.7315,13.6346,13.7218,1000.0
2008-12-23 11:45:00,14.12,14.16,14.12,14.16,900.0,13.683,13.7218,13.683,13.7218,900.0
2008-12-23 11:50:00,14.06,14.09,14.06,14.06,2300.0,13.6249,13.654,13.6249,13.6249,2300.0
2008-12-23 11:55:00,14.05,14.05,13.96,13.96,2300.0,13.6152,13.6152,13.528,13.528,2300.0
2008-12-23 12:00:00,14.0,14.01,13.97,13.98,1100.0,13.5667,13.5764,13.5377,13.5474,1100.0
2008-12-23 12:05:00,13.98,14.0,13.97,13.99,1200.0,13.5474,13.5667,13.5377,13.5571,1200.0
2008-12-23 12:10:00,13.98,14.01,13.98,14.0,1100.0,13.5474,13.5764,13.5474,13.5667,1100.0
2008-12-23 12:15:00,14.02,14.11,14.02,14.11,4200.0,13.5861,13.6733,13.5861,13.6733,4200.0
2008-12-23 12:20:00,14.12,14.12,14.12,14.12,300.0,13.683,13.683,13.683,13.683,300.0
2008-12-23 12:25:00,14.1,14.19,14.06,14.08,8000.0,13.6637,13.7509,13.6249,13.6443,8000.0
2008-12-23 12:30:00,14.05,14.06,13.98,13.98,5900.0,13.6152,13.6249,13.5474,13.5474,5900.0
2008-12-23 12:35:00,13.99,14.0,13.91,13.99,2600.0,13.5571,13.5667,13.4795,13.5571,2600.0
2008-12-23 12:40:00,13.98,14.01,13.97,14.01,800.0,13.5474,13.5764,13.5377,13.5764,800.0
2008-12-23 12:45:00,14.02,14.03,13.98,13.98,2900.0,13.5861,13.5958,13.5474,13.5474,2900.0
2008-12-23 12:50:00,14.0,14.06,13.98,14.03,1900.0,13.5667,13.6249,13.5474,13.5958,1900.0
2008-12-23 12:55:00,14.03,14.03,13.86,13.91,13900.0,13.5958,13.5958,13.4311,13.4795,13900.0
2008-12-23 13:00:00,13.88,13.88,13.77,13.82,3700.0,13.4505,13.4505,13.3439,13.3923,3700.0
2008-12-23 13:05:00,13.81,14.0,13.81,13.96,30800.0,13.3826,13.5667,13.3826,13.528,30800.0
2008-12-23 13:10:00,13.96,13.97,13.91,13.97,5500.0,13.528,13.5377,13.4795,13.5377,5500.0
2008-12-23 13:15:00,13.97,14.0,13.96,13.98,3000.0,13.5377,13.5667,13.528,13.5474,3000.0
2008-12-23 13:20:00,13.98,14.09,13.98,14.04,5200.0,13.5474,13.654,13.5474,13.6055,5200.0
2008-12-23 13:25:00,14.05,14.09,14.05,14.06,1300.0,13.6152,13.654,13.6152,13.6249,1300.0
2008-12-23 13:30:00,14.06,14.13,14.01,14.01,2700.0,13.6249,13.6927,13.5764,13.5764,2700.0
2008-12-23 13:35:00,14.06,14.09,14.04,14.09,4000.0,13.6249,13.654,13.6055,13.654,4000.0
2008-12-23 13:40:00,14.05,14.14,14.05,14.1,2500.0,13.6152,13.7024,13.6152,13.6637,2500.0
2008-12-23 13:45:00,14.1,14.16,14.1,14.15,5200.0,13.6637,13.7218,13.6637,13.7121,5200.0
2008-12-23 13:50:00,14.2,14.22,14.19,14.21,4900.0,13.7606,13.7799,13.7509,13.7703,4900.0
2008-12-23 13:55:00,14.23,14.36,14.22,14.3,1200.0,13.7896,13.9156,13.7799,13.8575,1200.0
2008-12-23 14:00:00,14.28,14.31,14.28,14.31,700.0,13.8381,13.8672,13.8381,13.8672,700.0
2008-12-23 14:05:00,14.3,14.32,14.3,14.32,1200.0,13.8575,13.8768,13.8575,13.8768,1200.0
2008-12-23 14:10:00,14.28,14.3,14.27,14.3,2500.0,13.8381,13.8575,13.8284,13.8575,2500.0
2008-12-23 14:15:00,14.28,14.33,14.28,14.33,1100.0,13.8381,13.8865,13.8381,13.8865,1100.0
2008-12-23 14:20:00,14.3,14.34,14.3,14.34,200.0,13.8575,13.8962,13.8575,13.8962,200.0
2008-12-23 14:25:00,14.34,14.35,14.3,14.35,11900.0,13.8962,13.9059,13.8575,13.9059,11900.0
2008-12-23 14:30:00,14.31,14.31,14.23,14.31,7700.0,13.8672,13.8672,13.7896,13.8672,7700.0
2008-12-23 14:35:00,14.31,14.31,14.27,14.27,4600.0,13.8672,13.8672,13.8284,13.8284,4600.0
2008-12-23 14:40:00,14.27,14.28,14.23,14.25,5100.0,13.8284,13.8381,13.7896,13.809,5100.0
2008-12-23 14:45:00,14.25,14.27,14.23,14.25,4300.0,13.809,13.8284,13.7896,13.809,4300.0
2008-12-23 14:50:00,14.25,14.26,14.24,14.24,3300.0,13.809,13.8187,13.7993,13.7993,3300.0
2008-12-23 14:55:00,14.25,14.34,14.25,14.34,11700.0,13.809,13.8962,13.809,13.8962,11700.0
2008-12-23 15:00:00,14.33,14.35,14.33,14.35,1200.0,13.8865,13.9059,13.8865,13.9059,1200.0
2008-12-23 15:05:00,14.34,14.39,14.34,14.37,7700.0,13.8962,13.9447,13.8962,13.9253,7700.0
2008-12-23 15:10:00,14.37,14.51,14.37,14.5,12100.0,13.9253,14.061,13.9253,14.0513,12100.0
2008-12-23 15:15:00,14.5,14.53,14.46,14.5,4600.0,14.0513,14.0803,14.0125,14.0513,4600.0
2008-12-23 15:20:00,14.51,14.61,14.43,14.45,7800.0,14.061,14.1579,13.9834,14.0028,7800.0
2008-12-23 15:25:00,14.51,14.51,14.45,14.45,2800.0,14.061,14.061,14.0028,14.0028,2800.0
2008-12-23 15:30:00,14.43,14.49,14.43,14.46,3200.0,13.9834,14.0416,13.9834,14.0125,3200.0
2008-12-23 15:35:00,14.46,14.46,14.36,14.37,7700.0,14.0125,14.0125,13.9156,13.9253,7700.0
2008-12-23 15:40:00,14.37,14.37,14.31,14.34,6200.0,13.9253,13.9253,13.8672,13.8962,6200.0
2008-12-23 15:45:00,14.33,14.36,14.3,14.33,7700.0,13.8865,13.9156,13.8575,13.8865,7700.0
2008-12-23 15:50:00,14.31,14.33,14.22,14.24,7800.0,13.8672,13.8865,13.7799,13.7993,7800.0
2008-12-23 15:55:00,14.24,14.28,14.21,14.28,9500.0,13.7993,13.8381,13.7703,13.8381,9500.0
2008-12-24 09:30:00,14.1,14.1,14.02,14.02,4800.0,13.6637,13.6637,13.5861,13.5861,4800.0
2008-12-24 09:35:00,14.16,14.16,13.88,13.97,4700.0,13.7218,13.7218,13.4505,13.5377,4700.0
2008-12-24 09:40:00,14.13,14.23,14.08,14.21,5600.0,13.6927,13.7896,13.6443,13.7703,5600.0
2008-12-24 09:45:00,14.22,14.23,14.19,14.21,1100.0,13.7799,13.7896,13.7509,13.7703,1100.0
2008-12-24 09:50:00,14.15,14.17,14.14,14.15,700.0,13.7121,13.7315,13.7024,13.7121,700.0
2008-12-24 09:55:00,14.16,14.17,14.16,14.17,200.0,13.7218,13.7315,13.7218,13.7315,200.0
2008-12-24 10:00:00,14.17,14.21,14.13,14.13,4500.0,13.7315,13.7703,13.6927,13.6927,4500.0
2008-12-24 10:05:00,14.1,14.11,14.09,14.11,4800.0,13.6637,13.6733,13.654,13.6733,4800.0
2008-12-24 10:10:00,14.11,14.12,14.11,14.12,600.0,13.6733,13.683,13.6733,13.683,600.0
2008-12-24 10:15:00,14.13,14.13,14.13,14.13,500.0,13.6927,13.6927,13.6927,13.6927,500.0
2008-12-24 10:20:00,14.14,14.14,14.13,14.13,300.0,13.7024,13.7024,13.6927,13.6927,300.0
2008-12-24 10:25:00,14.16,14.16,14.03,14.03,1400.0,13.7218,13.7218,13.5958,13.5958,1400.0
2008-12-24 10:30:00,14.13,14.22,14.13,14.22,800.0,13.6927,13.7799,13.6927,13.7799,800.0
2008-12-24 10:35:00,14.2,14.2,14.2,14.2,100.0,13.7606,13.7606,13.7606,13.7606,100.0
2008-12-24 10:40:00,14.16,14.16,14.08,14.14,1400.0,13.7218,13.7218,13.6443,13.7024,1400.0
2008-12-24 10:45:00,14.07,14.07,14.07,14.07,500.0,13.6346,13.6346,13.6346,13.6346,500.0
2008-12-24 10:50:00,14.07,14.11,14.05,14.05,900.0,13.6346,13.6733,13.6152,13.6152,900.0
2008-12-24 10:55:00,14.04,14.04,14.04,14.04,200.0,13.6055,13.6055,13.6055,13.6055,200.0
2008-12-24 11:00:00,14.01,14.03,14.0,14.01,1900.0,13.5764,13.5958,13.5667,13.5764,1900.0
2008-12-24 11:05:00,13.98,14.09,13.98,14.09,3800.0,13.5474,13.654,13.5474,13.654,3800.0
2008-12-24 11:10:00,14.09,14.14,14.09,14.14,2200.0,13.654,13.7024,13.654,13.7024,2200.0
2008-12-24 11:15:00,14.08,14.08,14.07,14.07,1400.0,13.6443,13.6443,13.6346,13.6346,1400.0
2008-12-24 11:20:00,14.07,14.15,14.05,14.15,1800.0,13.6346,13.7121,13.6152,13.7121,1800.0
2008-12-24 11:25:00,14.1,14.1,14.01,14.01,1700.0,13.6637,13.6637,13.5764,13.5764,1700.0
2008-12-24 11:30:00,13.99,14.05,13.97,14.0,8700.0,13.5571,13.6152,13.5377,13.5667,8700.0
2008-12-24 11:35:00,14.0,14.04,13.97,14.01,4100.0,13.5667,13.6055,13.5377,13.5764,4100.0
2008-12-24 11:40:00,14.0,14.0,13.95,13.97,1000.0,13.5667,13.5667,13.5183,13.5377,1000.0
2008-12-24 11:45:00,13.99,14.04,13.97,14.04,2000.0,13.5571,13.6055,13.5377,13.6055,2000.0
2008-12-24 11:50:00,14.01,14.01,13.98,13.99,2300.0,13.5764,13.5764,13.5474,13.5571,2300.0
2008-12-24 11:55:00,13.98,13.99,13.98,13.99,1100.0,13.5474,13.5571,13.5474,13.5571,1100.0
2008-12-24 12:00:00,13.99,14.01,13.95,14.01,2400.0,13.5571,13.5764,13.5183,13.5764,2400.0
2008-12-24 12:05:00,14.01,14.03,14.01,14.03,400.0,13.5764,13.5958,13.5764,13.5958,400.0
2008-12-24 12:10:00,13.99,14.0,13.97,13.99,1100.0,13.5571,13.5667,13.5377,13.5571,1100.0
2008-12-24 12:15:00,14.0,14.01,13.99,14.01,500.0,13.5667,13.5764,13.5571,13.5764,500.0
2008-12-24 12:20:00,14.0,14.0,13.99,13.99,1000.0,13.5667,13.5667,13.5571,13.5571,1000.0
2008-12-24 12:25:00,13.98,14.0,13.97,13.98,1000.0,13.5474,13.5667,13.5377,13.5474,1000.0
2008-12-24 12:30:00,13.99,14.0,13.98,14.0,700.0,13.5571,13.5667,13.5474,13.5667,700.0
2008-12-24 12:35:00,14.0,14.0,13.98,13.99,700.0,13.5667,13.5667,13.5474,13.5571,700.0
2008-12-24 12:40:00,13.99,14.0,13.99,13.99,1200.0,13.5571,13.5667,13.5571,13.5571,1200.0
2008-12-24 12:45:00,13.99,14.0,13.98,13.99,1400.0,13.5571,13.5667,13.5474,13.5571,1400.0
2008-12-24 12:50:00,13.99,14.02,13.98,14.02,5900.0,13.5571,13.5861,13.5474,13.5861,5900.0
2008-12-24 12:55:00,14.02,14.02,13.97,13.99,4400.0,13.5861,13.5861,13.5377,13.5571,4400.0
2008-12-26 09:30:00,14.05,14.48,14.05,14.22,2100.0,13.6152,14.0319,13.6152,13.7799,2100.0
2008-12-26 09:35:00,14.22,14.35,14.21,14.28,1200.0,13.7799,13.9059,13.7703,13.8381,1200.0
2008-12-26 09:40:00,14.25,14.25,14.19,14.19,800.0,13.809,13.809,13.7509,13.7509,800.0
2008-12-26 09:45:00,14.2,14.2,14.0,14.0,2800.0,13.7606,13.7606,13.5667,13.5667,2800.0
2008-12-26 09:50:00,14.0,14.0,13.95,13.96,1900.0,13.5667,13.5667,13.5183,13.528,1900.0
2008-12-26 09:55:00,13.93,14.05,13.93,14.0,1400.0,13.4989,13.6152,13.4989,13.5667,1400.0
2008-12-26 10:00:00,14.04,14.04,14.0,14.0,1400.0,13.6055,13.6055,13.5667,13.5667,1400.0
2008-12-26 10:05:00,14.0,14.06,14.0,14.06,3000.0,13.5667,13.6249,13.5667,13.6249,3000.0
2008-12-26 10:10:00,14.01,14.01,13.99,14.0,4200.0,13.5764,13.5764,13.5571,13.5667,4200.0
2008-12-26 10:15:00,14.01,14.01,14.0,14.0,1100.0,13.5764,13.5764,13.5667,13.5667,1100.0
2008-12-26 10:20:00,13.96,14.0,13.95,14.0,1500.0,13.528,13.5667,13.5183,13.5667,1500.0
2008-12-26 10:25:00,13.94,14.0,13.94,13.97,600.0,13.5086,13.5667,13.5086,13.5377,600.0
2008-12-26 10:30:00,13.97,13.97,13.97,13.97,0.0,13.5377,13.5377,13.5377,13.5377,0.0
2008-12-26 10:35:00,13.99,14.0,13.99,14.0,1400.0,13.5571,13.5667,13.5571,13.5667,1400.0
2008-12-26 10:40:00,14.0,14.0,13.97,13.97,600.0,13.5667,13.5667,13.5377,13.5377,600.0
2008-12-26 10:45:00,13.98,13.99,13.98,13.98,500.0,13.5474,13.5571,13.5474,13.5474,500.0
2008-12-26 10:50:00,13.98,13.98,13.97,13.98,900.0,13.5474,13.5474,13.5377,13.5474,900.0
2008-12-26 10:55:00,13.96,14.0,13.94,14.0,700.0,13.528,13.5667,13.5086,13.5667,700.0
2008-12-26 11:00:00,14.0,14.0,14.0,14.0,0.0,13.5667,13.5667,13.5667,13.5667,0.0
2008-12-26 11:05:00,14.02,14.02,14.01,14.01,200.0,13.5861,13.5861,13.5764,13.5764,200.0
2008-12-26 11:10:00,13.96,13.96,13.95,13.95,200.0,13.528,13.528,13.5183,13.5183,200.0
2008-12-26 11:15:00,13.95,14.02,13.93,14.02,2600.0,13.5183,13.5861,13.4989,13.5861,2600.0
2008-12-26 11:20:00,14.0,14.0,14.0,14.0,800.0,13.5667,13.5667,13.5667,13.5667,800.0
2008-12-26 11:25:00,14.02,14.03,14.0,14.03,400.0,13.5861,13.5958,13.5667,13.5958,400.0
2008-12-26 11:30:00,14.0,14.0,14.0,14.0,100.0,13.5667,13.5667,13.5667,13.5667,100.0
2008-12-26 11:35:00,14.0,14.0,14.0,14.0,400.0,13.5667,13.5667,13.5667,13.5667,400.0
2008-12-26 11:40:00,14.0,14.0,14.0,14.0,0.0,13.5667,13.5667,13.5667,13.5667,0.0
2008-12-26 11:45:00,14.0,14.0,14.0,14.0,100.0,13.5667,13.5667,13.5667,13.5667,100.0
2008-12-26 11:50:00,14.0,14.02,14.0,14.02,200.0,13.5667,13.5861,13.5667,13.5861,200.0
2008-12-26 11:55:00,14.02,14.02,14.02,14.02,0.0,13.5861,13.5861,13.5861,13.5861,0.0
2008-12-26 12:00:00,14.0,14.01,14.0,14.0,500.0,13.5667,13.5764,13.5667,13.5667,500.0
2008-12-26 12:05:00,14.0,14.0,14.0,14.0,500.0,13.5667,13.5667,13.5667,13.5667,500.0
2008-12-26 12:10:00,14.01,14.02,14.0,14.0,1000.0,13.5764,13.5861,13.5667,13.5667,1000.0
2008-12-26 12:15:00,14.0,14.0,14.0,14.0,500.0,13.5667,13.5667,13.5667,13.5667,500.0
2008-12-26 12:20:00,14.0,14.0,14.0,14.0,1200.0,13.5667,13.5667,13.5667,13.5667,1200.0
2008-12-26 12:25:00,14.0,14.02,13.95,14.02,3800.0,13.5667,13.5861,13.5183,13.5861,3800.0
2008-12-26 12:30:00,14.0,14.0,14.0,14.0,100.0,13.5667,13.5667,13.5667,13.5667,100.0
2008-12-26 12:35:00,14.0,14.01,14.0,14.0,3500.0,13.5667,13.5764,13.5667,13.5667,3500.0
2008-12-26 12:40:00,14.0,14.01,14.0,14.01,500.0,13.5667,13.5764,13.5667,13.5764,500.0
2008-12-26 12:45:00,14.01,14.01,14.01,14.01,100.0,13.5764,13.5764,13.5764,13.5764,100.0
2008-12-26 12:50:00,14.0,14.0,14.0,14.0,2300.0,13.5667,13.5667,13.5667,13.5667,2300.0
2008-12-26 12:55:00,14.01,14.02,14.0,14.02,2400.0,13.5764,13.5861,13.5667,13.5861,2400.0
2008-12-26 13:00:00,14.02,14.02,14.02,14.02,0.0,13.5861,13.5861,13.5861,13.5861,0.0
2008-12-26 13:05:00,13.99,13.99,13.98,13.98,200.0,13.5571,13.5571,13.5474,13.5474,200.0
2008-12-26 13:10:00,13.99,14.0,13.98,13.98,600.0,13.5571,13.5667,13.5474,13.5474,600.0
2008-12-26 13:15:00,13.98,13.98,13.98,13.98,0.0,13.5474,13.5474,13.5474,13.5474,0.0
2008-12-26 13:20:00,14.01,14.01,14.01,14.01,100.0,13.5764,13.5764,13.5764,13.5764,100.0
2008-12-26 13:25:00,13.99,14.0,13.98,14.0,1800.0,13.5571,13.5667,13.5474,13.5667,1800.0
2008-12-26 13:30:00,14.02,14.02,14.02,14.02,100.0,13.5861,13.5861,13.5861,13.5861,100.0
2008-12-26 13:35:00,14.02,14.02,14.02,14.02,0.0,13.5861,13.5861,13.5861,13.5861,0.0
2008-12-26 13:40:00,14.04,14.04,14.04,14.04,1000.0,13.6055,13.6055,13.6055,13.6055,1000.0
2008-12-26 13:45:00,14.04,14.06,14.04,14.06,500.0,13.6055,13.6249,13.6055,13.6249,500.0
2008-12-26 13:50:00,14.04,14.06,14.04,14.06,200.0,13.6055,13.6249,13.6055,13.6249,200.0
2008-12-26 13:55:00,14.04,14.04,14.0,14.0,1800.0,13.6055,13.6055,13.5667,13.5667,1800.0
2008-12-26 14:00:00,14.0,14.02,14.0,14.02,2100.0,13.5667,13.5861,13.5667,13.5861,2100.0
2008-12-26 14:05:00,14.0,14.0,14.0,14.0,100.0,13.5667,13.5667,13.5667,13.5667,100.0
2008-12-26 14:10:00,14.02,14.03,14.02,14.03,300.0,13.5861,13.5958,13.5861,13.5958,300.0
2008-12-26 14:15:00,14.03,14.05,14.03,14.05,1800.0,13.5958,13.6152,13.5958,13.6152,1800.0
2008-12-26 14:20:00,14.05,14.05,14.05,14.05,100.0,13.6152,13.6152,13.6152,13.6152,100.0
2008-12-26 14:25:00,14.05,14.06,14.05,14.05,700.0,13.6152,13.6249,13.6152,13.6152,700.0
2008-12-26 14:30:00,14.05,14.06,14.05,14.06,900.0,13.6152,13.6249,13.6152,13.6249,900.0
2008-12-26 14:35:00,14.05,14.05,14.05,14.05,100.0,13.6152,13.6152,13.6152,13.6152,100.0
2008-12-26 14:40:00,14.03,14.03,14.03,14.03,400.0,13.5958,13.5958,13.5958,13.5958,400.0
2008-12-26 14:45:00,14.04,14.04,14.01,14.02,500.0,13.6055,13.6055,13.5764,13.5861,500.0
2008-12-26 14:50:00,14.05,14.05,14.05,14.05,100.0,13.6152,13.6152,13.6152,13.6152,100.0
2008-12-26 14:55:00,14.04,14.05,14.0,14.04,1300.0,13.6055,13.6152,13.5667,13.6055,1300.0
2008-12-26 15:00:00,14.03,14.04,14.03,14.04,600.0,13.5958,13.6055,13.5958,13.6055,600.0
2008-12-26 15:05:00,14.02,14.02,14.02,14.02,200.0,13.5861,13.5861,13.5861,13.5861,200.0
2008-12-26 15:10:00,14.01,14.05,14.01,14.05,300.0,13.5764,13.6152,13.5764,13.6152,300.0
2008-12-26 15:15:00,14.01,14.02,14.01,14.02,200.0,13.5764,13.5861,13.5764,13.5861,200.0
2008-12-26 15:20:00,14.0,14.02,14.0,14.02,1000.0,13.5667,13.5861,13.5667,13.5861,1000.0
2008-12-26 15:25:00,14.01,14.04,14.01,14.03,500.0,13.5764,13.6055,13.5764,13.5958,500.0
2008-12-26 15:30:00,14.03,14.08,14.01,14.08,2500.0,13.5958,13.6443,13.5764,13.6443,2500.0
2008-12-26 15:35:00,14.05,14.07,14.05,14.07,1000.0,13.6152,13.6346,13.6152,13.6346,1000.0
2008-12-26 15:40:00,14.06,14.08,14.05,14.06,900.0,13.6249,13.6443,13.6152,13.6249,900.0
2008-12-26 15:45:00,14.08,14.13,14.07,14.07,3100.0,13.6443,13.6927,13.6346,13.6346,3100.0
2008-12-26 15:50:00,14.07,14.08,14.01,14.08,6500.0,13.6346,13.6443,13.5764,13.6443,6500.0
2008-12-26 15:55:00,14.02,14.09,14.0,14.06,6000.0,13.5861,13.654,13.5667,13.6249,6000.0
2008-12-29 09:30:00,14.01,14.17,14.01,14.11,6900.0,13.5764,13.7315,13.5764,13.6733,6900.0
2008-12-29 09:35:00,14.1,14.1,13.98,13.99,2100.0,13.6637,13.6637,13.5474,13.5571,2100.0
2008-12-29 09:40:00,14.0,14.01,14.0,14.01,1100.0,13.5667,13.5764,13.5667,13.5764,1100.0
2008-12-29 09:45:00,14.04,14.04,14.0,14.01,4200.0,13.6055,13.6055,13.5667,13.5764,4200.0
2008-12-29 09:50:00,14.0,14.03,13.92,13.98,6700.0,13.5667,13.5958,13.4892,13.5474,6700.0
2008-12-29 09:55:00,13.99,14.01,13.97,14.0,3300.0,13.5571,13.5764,13.5377,13.5667,3300.0
2008-12-29 10:00:00,14.0,14.03,13.98,14.03,5100.0,13.5667,13.5958,13.5474,13.5958,5100.0
2008-12-29 10:05:00,14.04,14.04,14.0,14.01,1500.0,13.6055,13.6055,13.5667,13.5764,1500.0
2008-12-29 10:10:00,14.02,14.02,13.98,13.99,2200.0,13.5861,13.5861,13.5474,13.5571,2200.0
2008-12-29 10:15:00,14.01,14.01,13.97,13.98,4700.0,13.5764,13.5764,13.5377,13.5474,4700.0
2008-12-29 10:20:00,14.0,14.05,13.97,14.05,5400.0,13.5667,13.6152,13.5377,13.6152,5400.0
2008-12-29 10:25:00,14.05,14.15,14.04,14.15,2600.0,13.6152,13.7121,13.6055,13.7121,2600.0
2008-12-29 10:30:00,14.13,14.17,14.13,14.17,400.0,13.6927,13.7315,13.6927,13.7315,400.0
2008-12-29 10:35:00,14.2,14.2,14.16,14.2,2600.0,13.7606,13.7606,13.7218,13.7606,2600.0
2008-12-29 10:40:00,14.2,14.24,14.18,14.18,3500.0,13.7606,13.7993,13.7412,13.7412,3500.0
2008-12-29 10:45:00,14.16,14.17,14.14,14.14,900.0,13.7218,13.7315,13.7024,13.7024,900.0
2008-12-29 10:50:00,14.12,14.13,14.08,14.09,2700.0,13.683,13.6927,13.6443,13.654,2700.0
2008-12-29 10:55:00,14.11,14.12,14.08,14.11,2400.0,13.6733,13.683,13.6443,13.6733,2400.0
2008-12-29 11:00:00,14.1,14.14,14.09,14.1,4100.0,13.6637,13.7024,13.654,13.6637,4100.0
2008-12-29 11:05:00,14.11,14.14,14.11,14.14,1100.0,13.6733,13.7024,13.6733,13.7024,1100.0
2008-12-29 11:10:00,14.11,14.11,14.08,14.09,900.0,13.6733,13.6733,13.6443,13.654,900.0
2008-12-29 11:15:00,14.06,14.06,14.06,14.06,100.0,13.6249,13.6249,13.6249,13.6249,100.0
2008-12-29 11:20:00,14.04,14.07,14.04,14.07,500.0,13.6055,13.6346,13.6055,13.6346,500.0
2008-12-29 11:25:00,14.04,14.06,14.0,14.0,7600.0,13.6055,13.6249,13.5667,13.5667,7600.0
2008-12-29 11:30:00,14.0,14.01,13.94,13.98,10900.0,13.5667,13.5764,13.5086,13.5474,10900.0
2008-12-29 11:35:00,13.98,14.03,13.98,14.03,2500.0,13.5474,13.5958,13.5474,13.5958,2500.0
2008-12-29 11:40:00,14.01,14.01,14.01,14.01,800.0,13.5764,13.5764,13.5764,13.5764,800.0
2008-12-29 11:45:00,14.02,14.03,14.02,14.03,400.0,13.5861,13.5958,13.5861,13.5958,400.0
2008-12-29 11:50:00,14.03,14.03,14.02,14.02,200.0,13.5958,13.5958,13.5861,13.5861,200.0
2008-12-29 11:55:00,14.02,14.03,14.02,14.03,400.0,13.5861,13.5958,13.5861,13.5958,400.0
2008-12-29 12:00:00,14.01,14.01,14.01,14.01,100.0,13.5764,13.5764,13.5764,13.5764,100.0
2008-12-29 12:05:00,14.0,14.0,14.0,14.0,900.0,13.5667,13.5667,13.5667,13.5667,900.0
2008-12-29 12:10:00,14.0,14.0,13.94,13.97,2700.0,13.5667,13.5667,13.5086,13.5377,2700.0
2008-12-29 12:15:00,13.99,13.99,13.99,13.99,100.0,13.5571,13.5571,13.5571,13.5571,100.0
2008-12-29 12:20:00,13.97,14.0,13.97,14.0,300.0,13.5377,13.5667,13.5377,13.5667,300.0
2008-12-29 12:25:00,13.97,13.97,13.97,13.97,600.0,13.5377,13.5377,13.5377,13.5377,600.0
2008-12-29 12:30:00,13.95,13.96,13.95,13.96,500.0,13.5183,13.528,13.5183,13.528,500.0
2008-12-29 12:35:00,13.94,14.01,13.93,14.01,7200.0,13.5086,13.5764,13.4989,13.5764,7200.0
2008-12-29 12:40:00,14.01,14.04,14.01,14.04,500.0,13.5764,13.6055,13.5764,13.6055,500.0
2008-12-29 12:45:00,14.0,14.04,14.0,14.01,2300.0,13.5667,13.6055,13.5667,13.5764,2300.0
2008-12-29 12:50:00,14.0,14.0,14.0,14.0,100.0,13.5667,13.5667,13.5667,13.5667,100.0
2008-12-29 12:55:00,14.01,14.02,13.98,13.99,2300.0,13.5764,13.5861,13.5474,13.5571,2300.0
2008-12-29 13:00:00,13.99,14.0,13.98,14.0,3600.0,13.5571,13.5667,13.5474,13.5667,3600.0
2008-12-29 13:05:00,13.97,14.01,13.97,14.01,2500.0,13.5377,13.5764,13.5377,13.5764,2500.0
2008-12-29 13:10:00,14.01,14.03,13.95,14.0,16700.0,13.5764,13.5958,13.5183,13.5667,16700.0
2008-12-29 13:15:00,14.0,14.05,14.0,14.05,2100.0,13.5667,13.6152,13.5667,13.6152,2100.0
2008-12-29 13:20:00,14.06,14.06,14.06,14.06,300.0,13.6249,13.6249,13.6249,13.6249,300.0
2008-12-29 13:25:00,14.03,14.03,14.03,14.03,100.0,13.5958,13.5958,13.5958,13.5958,100.0
2008-12-29 13:30:00,14.04,14.04,14.0,14.01,2200.0,13.6055,13.6055,13.5667,13.5764,2200.0
2008-12-29 13:35:00,14.03,14.04,14.02,14.04,500.0,13.5958,13.6055,13.5861,13.6055,500.0
2008-12-29 13:40:00,14.01,14.03,14.0,14.03,2100.0,13.5764,13.5958,13.5667,13.5958,2100.0
2008-12-29 13:45:00,14.0,14.01,13.93,13.98,8000.0,13.5667,13.5764,13.4989,13.5474,8000.0
2008-12-29 13:50:00,14.0,14.02,13.98,14.02,1100.0,13.5667,13.5861,13.5474,13.5861,1100.0
2008-12-29 13:55:00,14.02,14.04,14.02,14.03,500.0,13.5861,13.6055,13.5861,13.5958,500.0
2008-12-29 14:00:00,14.03,14.03,14.01,14.01,1700.0,13.5958,13.5958,13.5764,13.5764,1700.0
2008-12-29 14:05:00,14.01,14.03,14.0,14.02,2200.0,13.5764,13.5958,13.5667,13.5861,2200.0
2008-12-29 14:10:00,14.01,14.02,14.0,14.02,2900.0,13.5764,13.5861,13.5667,13.5861,2900.0
2008-12-29 14:15:00,14.02,14.06,14.02,14.06,2000.0,13.5861,13.6249,13.5861,13.6249,2000.0
2008-12-29 14:20:00,14.06,14.06,14.04,14.06,300.0,13.6249,13.6249,13.6055,13.6249,300.0
2008-12-29 14:25:00,14.07,14.13,14.07,14.13,1500.0,13.6346,13.6927,13.6346,13.6927,1500.0
2008-12-29 14:30:00,14.12,14.13,14.08,14.09,4300.0,13.683,13.6927,13.6443,13.654,4300.0
2008-12-29 14:35:00,14.09,14.18,14.03,14.17,6000.0,13.654,13.7412,13.5958,13.7315,6000.0
2008-12-29 14:40:00,14.19,14.19,14.19,14.19,200.0,13.7509,13.7509,13.7509,13.7509,200.0
2008-12-29 14:45:00,14.16,14.16,14.09,14.09,1000.0,13.7218,13.7218,13.654,13.654,1000.0
2008-12-29 14:50:00,14.1,14.1,14.06,14.08,4600.0,13.6637,13.6637,13.6249,13.6443,4600.0
2008-12-29 14:55:00,14.08,14.15,14.07,14.15,2100.0,13.6443,13.7121,13.6346,13.7121,2100.0
2008-12-29 15:00:00,14.17,14.19,14.1,14.11,8600.0,13.7315,13.7509,13.6637,13.6733,8600.0
2008-12-29 15:05:00,14.11,14.17,14.11,14.17,1600.0,13.6733,13.7315,13.6733,13.7315,1600.0
2008-12-29 15:10:00,14.18,14.18,14.07,14.09,3300.0,13.7412,13.7412,13.6346,13.654,3300.0
2008-12-29 15:15:00,14.05,14.06,14.0,14.02,9800.0,13.6152,13.6249,13.5667,13.5861,9800.0
2008-12-29 15:20:00,14.05,14.1,14.05,14.08,1700.0,13.6152,13.6637,13.6152,13.6443,1700.0
2008-12-29 15:25:00,14.08,14.08,14.05,14.06,2700.0,13.6443,13.6443,13.6152,13.6249,2700.0
2008-12-29 15:30:00,14.06,14.12,14.05,14.11,6000.0,13.6249,13.683,13.6152,13.6733,6000.0
2008-12-29 15:35:00,14.1,14.13,14.08,14.11,1200.0,13.6637,13.6927,13.6443,13.6733,1200.0
2008-12-29 15:40:00,14.1,14.16,14.05,14.16,4100.0,13.6637,13.7218,13.6152,13.7218,4100.0
2008-12-29 15:45:00,14.14,14.2,14.08,14.11,10000.0,13.7024,13.7606,13.6443,13.6733,10000.0
2008-12-29 15:50:00,14.09,14.15,14.09,14.15,2100.0,13.654,13.7121,13.654,13.7121,2100.0
2008-12-29 15:55:00,14.14,14.15,14.01,14.11,12200.0,13.7024,13.7121,13.5764,13.6733,12200.0
2008-12-30 09:30:00,14.21,14.5,13.7,14.37,5300.0,13.7703,14.0513,13.276,13.9253,5300.0
2008-12-30 09:35:00,14.26,14.5,14.1,14.46,6900.0,13.8187,14.0513,13.6637,14.0125,6900.0
2008-12-30 09:40:00,14.5,14.5,14.45,14.46,2500.0,14.0513,14.0513,14.0028,14.0125,2500.0
2008-12-30 09:45:00,14.47,14.67,14.47,14.64,3100.0,14.0222,14.216,14.0222,14.1869,3100.0
2008-12-30 09:50:00,14.67,14.67,14.52,14.54,2300.0,14.216,14.216,14.0707,14.09,2300.0
2008-12-30 09:55:00,14.54,14.57,14.27,14.27,3800.0,14.09,14.1191,13.8284,13.8284,3800.0
2008-12-30 10:00:00,14.32,14.41,14.24,14.41,4600.0,13.8768,13.9641,13.7993,13.9641,4600.0
2008-12-30 10:05:00,14.35,14.43,14.3,14.39,7600.0,13.9059,13.9834,13.8575,13.9447,7600.0
2008-12-30 10:10:00,14.4,14.58,14.4,14.57,6700.0,13.9544,14.1288,13.9544,14.1191,6700.0
2008-12-30 10:15:00,14.58,14.68,14.56,14.65,4100.0,14.1288,14.2257,14.1094,14.1966,4100.0
2008-12-30 10:20:00,14.66,14.85,14.66,14.82,8300.0,14.2063,14.3904,14.2063,14.3614,8300.0
2008-12-30 10:25:00,14.83,14.92,14.82,14.92,7900.0,14.3711,14.4583,14.3614,14.4583,7900.0
2008-12-30 10:30:00,14.92,15.01,14.92,14.95,13600.0,14.4583,14.5455,14.4583,14.4873,13600.0
2008-12-30 10:35:00,14.95,14.96,14.84,14.86,3200.0,14.4873,14.497,14.3808,14.4001,3200.0
2008-12-30 10:40:00,14.86,14.92,14.85,14.92,3000.0,14.4001,14.4583,14.3904,14.4583,3000.0
2008-12-30 10:45:00,14.95,14.98,14.91,14.98,700.0,14.4873,14.5164,14.4486,14.5164,700.0
2008-12-30 10:50:00,14.95,14.96,14.9,14.9,1900.0,14.4873,14.497,14.4389,14.4389,1900.0
2008-12-30 10:55:00,14.89,14.95,14.86,14.95,2000.0,14.4292,14.4873,14.4001,14.4873,2000.0
2008-12-30 11:00:00,14.91,14.91,14.88,14.89,700.0,14.4486,14.4486,14.4195,14.4292,700.0
2008-12-30 11:05:00,14.88,14.94,14.88,14.94,1600.0,14.4195,14.4777,14.4195,14.4777,1600.0
2008-12-30 11:10:00,14.9,14.91,14.87,14.88,2300.0,14.4389,14.4486,14.4098,14.4195,2300.0
2008-12-30 11:15:00,14.87,14.9,14.87,14.89,3200.0,14.4098,14.4389,14.4098,14.4292,3200.0
2008-12-30 11:20:00,14.91,14.92,14.9,14.9,1900.0,14.4486,14.4583,14.4389,14.4389,1900.0
2008-12-30 11:25:00,14.91,14.95,14.9,14.93,2200.0,14.4486,14.4873,14.4389,14.468,2200.0
2008-12-30 11:30:00,14.91,14.96,14.91,14.92,6800.0,14.4486,14.497,14.4486,14.4583,6800.0
2008-12-30 11:35:00,14.92,14.92,14.85,14.89,2000.0,14.4583,14.4583,14.3904,14.4292,2000.0
2008-12-30 11:40:00,14.92,14.96,14.91,14.94,1800.0,14.4583,14.497,14.4486,14.4777,1800.0
2008-12-30 11:45:00,14.94,14.95,14.89,14.94,5100.0,14.4777,14.4873,14.4292,14.4777,5100.0
2008-12-30 11:50:00,14.96,14.97,14.94,14.94,1500.0,14.497,14.5067,14.4777,14.4777,1500.0
2008-12-30 11:55:00,14.94,14.98,14.94,14.95,2100.0,14.4777,14.5164,14.4777,14.4873,2100.0
2008-12-30 12:00:00,14.95,14.95,14.92,14.92,1800.0,14.4873,14.4873,14.4583,14.4583,1800.0
2008-12-30 12:05:00,14.93,14.95,14.88,14.95,4900.0,14.468,14.4873,14.4195,14.4873,4900.0
2008-12-30 12:10:00,14.93,14.93,14.88,14.91,4700.0,14.468,14.468,14.4195,14.4486,4700.0
2008-12-30 12:15:00,14.92,14.96,14.91,14.95,2100.0,14.4583,14.497,14.4486,14.4873,2100.0
2008-12-30 12:20:00,14.93,14.99,14.93,14.97,3200.0,14.468,14.5261,14.468,14.5067,3200.0
2008-12-30 12:25:00,14.96,15.05,14.96,15.05,3600.0,14.497,14.5843,14.497,14.5843,3600.0
2008-12-30 12:30:00,15.01,15.01,14.93,14.93,2500.0,14.5455,14.5455,14.468,14.468,2500.0
2008-12-30 12:35:00,14.9,15.03,14.9,14.97,8900.0,14.4389,14.5649,14.4389,14.5067,8900.0
2008-12-30 12:40:00,14.97,14.97,14.87,14.89,2100.0,14.5067,14.5067,14.4098,14.4292,2100.0
2008-12-30 12:45:00,14.9,15.01,14.89,14.96,3400.0,14.4389,14.5455,14.4292,14.497,3400.0
2008-12-30 12:50:00,15.0,15.0,14.96,15.0,2600.0,14.5358,14.5358,14.497,14.5358,2600.0
2008-12-30 12:55:00,14.97,15.03,14.97,15.0,4100.0,14.5067,14.5649,14.5067,14.5358,4100.0
2008-12-30 13:00:00,14.99,15.05,14.97,15.02,2800.0,14.5261,14.5843,14.5067,14.5552,2800.0
2008-12-30 13:05:00,15.02,15.03,14.98,15.03,2800.0,14.5552,14.5649,14.5164,14.5649,2800.0
2008-12-30 13:10:00,15.05,15.1,15.01,15.1,3000.0,14.5843,14.6327,14.5455,14.6327,3000.0
2008-12-30 13:15:00,15.05,15.07,15.01,15.06,9200.0,14.5843,14.6036,14.5455,14.5939,9200.0
2008-12-30 13:20:00,15.06,15.09,15.03,15.07,14900.0,14.5939,14.623,14.5649,14.6036,14900.0
2008-12-30 13:25:00,15.09,15.09,15.05,15.06,1100.0,14.623,14.623,14.5843,14.5939,1100.0
2008-12-30 13:30:00,15.05,15.07,15.05,15.05,4500.0,14.5843,14.6036,14.5843,14.5843,4500.0
2008-12-30 13:35:00,15.06,15.12,15.05,15.12,3800.0,14.5939,14.6521,14.5843,14.6521,3800.0
2008-12-30 13:40:00,15.1,15.1,15.05,15.07,1900.0,14.6327,14.6327,14.5843,14.6036,1900.0
2008-12-30 13:45:00,15.06,15.15,15.06,15.15,3300.0,14.5939,14.6812,14.5939,14.6812,3300.0
2008-12-30 13:50:00,15.21,15.22,15.17,15.17,600.0,14.7393,14.749,14.7005,14.7005,600.0
2008-12-30 13:55:00,15.17,15.17,15.09,15.09,5800.0,14.7005,14.7005,14.623,14.623,5800.0
2008-12-30 14:00:00,15.08,15.15,15.08,15.15,4300.0,14.6133,14.6812,14.6133,14.6812,4300.0
2008-12-30 14:05:00,15.16,15.17,15.13,15.13,1300.0,14.6909,14.7005,14.6618,14.6618,1300.0
2008-12-30 14:10:00,15.15,15.17,15.09,15.17,24800.0,14.6812,14.7005,14.623,14.7005,24800.0
2008-12-30 14:15:00,15.16,15.25,15.11,15.23,33300.0,14.6909,14.7781,14.6424,14.7587,33300.0
2008-12-30 14:20:00,15.22,15.33,15.2,15.27,30400.0,14.749,14.8556,14.7296,14.7974,30400.0
2008-12-30 14:25:00,15.27,15.34,15.27,15.3,10400.0,14.7974,14.8653,14.7974,14.8265,10400.0
2008-12-30 14:30:00,15.31,15.32,15.3,15.32,2700.0,14.8362,14.8459,14.8265,14.8459,2700.0
2008-12-30 14:35:00,15.32,15.42,15.31,15.41,3100.0,14.8459,14.9428,14.8362,14.9331,3100.0
2008-12-30 14:40:00,15.38,15.4,15.27,15.27,10500.0,14.904,14.9234,14.7974,14.7974,10500.0
2008-12-30 14:45:00,15.28,15.35,15.27,15.35,6700.0,14.8071,14.875,14.7974,14.875,6700.0
2008-12-30 14:50:00,15.39,15.4,15.35,15.35,2300.0,14.9137,14.9234,14.875,14.875,2300.0
2008-12-30 14:55:00,15.37,15.37,15.34,15.34,2600.0,14.8944,14.8944,14.8653,14.8653,2600.0
2008-12-30 15:00:00,15.35,15.35,15.29,15.29,2900.0,14.875,14.875,14.8168,14.8168,2900.0
2008-12-30 15:05:00,15.28,15.35,15.28,15.35,6000.0,14.8071,14.875,14.8071,14.875,6000.0
2008-12-30 15:10:00,15.34,15.34,15.32,15.33,3900.0,14.8653,14.8653,14.8459,14.8556,3900.0
2008-12-30 15:15:00,15.34,15.43,15.33,15.43,6900.0,14.8653,14.9525,14.8556,14.9525,6900.0
2008-12-30 15:20:00,15.49,15.5,15.46,15.47,8100.0,15.0106,15.0203,14.9816,14.9913,8100.0
2008-12-30 15:25:00,15.47,15.57,15.47,15.57,8100.0,14.9913,15.0882,14.9913,15.0882,8100.0
2008-12-30 15:30:00,15.54,15.56,15.51,15.54,3400.0,15.0591,15.0785,15.03,15.0591,3400.0
2008-12-30 15:35:00,15.53,15.53,15.47,15.51,4400.0,15.0494,15.0494,14.9913,15.03,4400.0
2008-12-30 15:40:00,15.51,15.61,15.51,15.56,9000.0,15.03,15.1269,15.03,15.0785,9000.0
2008-12-30 15:45:00,15.57,15.57,15.5,15.55,13600.0,15.0882,15.0882,15.0203,15.0688,13600.0
2008-12-30 15:50:00,15.54,15.62,15.5,15.62,13600.0,15.0591,15.1366,15.0203,15.1366,13600.0
2008-12-30 15:55:00,15.63,15.74,15.63,15.74,18100.0,15.1463,15.2529,15.1463,15.2529,18100.0
2008-12-31 09:30:00,15.75,15.76,15.63,15.74,9600.0,15.2626,15.2723,15.1463,15.2529,9600.0
2008-12-31 09:35:00,15.74,16.06,15.73,15.98,8000.0,15.2529,15.563,15.2432,15.4855,8000.0
2008-12-31 09:40:00,16.04,16.04,15.99,16.03,6000.0,15.5436,15.5436,15.4952,15.5339,6000.0
2008-12-31 09:45:00,16.03,16.15,16.01,16.13,7800.0,15.5339,15.6502,15.5145,15.6308,7800.0
2008-12-31 09:50:00,16.12,16.23,16.12,16.18,10500.0,15.6211,15.7277,15.6211,15.6793,10500.0
2008-12-31 09:55:00,16.17,16.45,16.17,16.42,7200.0,15.6696,15.9409,15.6696,15.9119,7200.0
2008-12-31 10:00:00,16.44,16.54,16.41,16.53,8000.0,15.9312,16.0281,15.9022,16.0185,8000.0
2008-12-31 10:05:00,16.52,16.6,16.48,16.58,5600.0,16.0088,16.0863,15.97,16.0669,5600.0
2008-12-31 10:10:00,16.6,16.6,16.38,16.38,8800.0,16.0863,16.0863,15.8731,15.8731,8800.0
2008-12-31 10:15:00,16.38,16.39,16.37,16.38,5500.0,15.8731,15.8828,15.8634,15.8731,5500.0
2008-12-31 10:20:00,16.38,16.42,16.37,16.42,4200.0,15.8731,15.9119,15.8634,15.9119,4200.0
2008-12-31 10:25:00,16.4,16.45,16.4,16.42,3100.0,15.8925,15.9409,15.8925,15.9119,3100.0
2008-12-31 10:30:00,16.43,16.43,16.38,16.38,5700.0,15.9215,15.9215,15.8731,15.8731,5700.0
2008-12-31 10:35:00,16.38,16.45,16.34,16.45,23100.0,15.8731,15.9409,15.8343,15.9409,23100.0
2008-12-31 10:40:00,16.45,16.48,16.45,16.46,6800.0,15.9409,15.97,15.9409,15.9506,6800.0
2008-12-31 10:45:00,16.45,16.47,16.44,16.46,5300.0,15.9409,15.9603,15.9312,15.9506,5300.0
2008-12-31 10:50:00,16.46,16.46,16.41,16.43,5000.0,15.9506,15.9506,15.9022,15.9215,5000.0
2008-12-31 10:55:00,16.4,16.43,16.4,16.43,1700.0,15.8925,15.9215,15.8925,15.9215,1700.0
2008-12-31 11:00:00,16.41,16.44,16.39,16.43,3100.0,15.9022,15.9312,15.8828,15.9215,3100.0
2008-12-31 11:05:00,16.4,16.44,16.4,16.43,3000.0,15.8925,15.9312,15.8925,15.9215,3000.0
2008-12-31 11:10:00,16.4,16.45,16.4,16.41,3800.0,15.8925,15.9409,15.8925,15.9022,3800.0
2008-12-31 11:15:00,16.42,16.45,16.4,16.45,3000.0,15.9119,15.9409,15.8925,15.9409,3000.0
2008-12-31 11:20:00,16.43,16.44,16.42,16.44,1500.0,15.9215,15.9312,15.9119,15.9312,1500.0
2008-12-31 11:25:00,16.45,16.46,16.44,16.44,1300.0,15.9409,15.9506,15.9312,15.9312,1300.0
2008-12-31 11:30:00,16.46,16.46,16.41,16.41,3600.0,15.9506,15.9506,15.9022,15.9022,3600.0
2008-12-31 11:35:00,16.41,16.41,16.37,16.38,1300.0,15.9022,15.9022,15.8634,15.8731,1300.0
2008-12-31 11:40:00,16.38,16.4,16.38,16.4,4200.0,15.8731,15.8925,15.8731,15.8925,4200.0
2008-12-31 11:45:00,16.38,16.38,16.3,16.3,7300.0,15.8731,15.8731,15.7956,15.7956,7300.0
2008-12-31 11:50:00,16.3,16.33,16.3,16.33,4400.0,15.7956,15.8246,15.7956,15.8246,4400.0
2008-12-31 11:55:00,16.32,16.34,16.31,16.32,3000.0,15.815,15.8343,15.8053,15.815,3000.0
2008-12-31 12:00:00,16.33,16.38,16.33,16.33,3400.0,15.8246,15.8731,15.8246,15.8246,3400.0
2008-12-31 12:05:00,16.34,16.35,16.34,16.34,1300.0,15.8343,15.844,15.8343,15.8343,1300.0
2008-12-31 12:10:00,16.33,16.37,16.31,16.37,4000.0,15.8246,15.8634,15.8053,15.8634,4000.0
2008-12-31 12:15:00,16.36,16.38,16.34,16.37,25100.0,15.8537,15.8731,15.8343,15.8634,25100.0
2008-12-31 12:20:00,16.37,16.45,16.35,16.45,24800.0,15.8634,15.9409,15.844,15.9409,24800.0
2008-12-31 12:25:00,16.45,16.53,16.42,16.51,18900.0,15.9409,16.0185,15.9119,15.9991,18900.0
2008-12-31 12:30:00,16.51,16.51,16.49,16.49,7600.0,15.9991,15.9991,15.9797,15.9797,7600.0
2008-12-31 12:35:00,16.46,16.49,16.46,16.48,1700.0,15.9506,15.9797,15.9506,15.97,1700.0
2008-12-31 12:40:00,16.47,16.5,16.43,16.5,2800.0,15.9603,15.9894,15.9215,15.9894,2800.0
2008-12-31 12:45:00,16.49,16.51,16.46,16.46,15300.0,15.9797,15.9991,15.9506,15.9506,15300.0
2008-12-31 12:50:00,16.48,16.5,16.44,16.47,13400.0,15.97,15.9894,15.9312,15.9603,13400.0
2008-12-31 12:55:00,16.47,16.52,16.46,16.52,6900.0,15.9603,16.0088,15.9506,16.0088,6900.0
2008-12-31 13:00:00,16.47,16.52,16.45,16.49,1700.0,15.9603,16.0088,15.9409,15.9797,1700.0
2008-12-31 13:05:00,16.48,16.49,16.42,16.42,2100.0,15.97,15.9797,15.9119,15.9119,2100.0
2008-12-31 13:10:00,16.4,16.41,16.25,16.28,11000.0,15.8925,15.9022,15.7471,15.7762,11000.0
2008-12-31 13:15:00,16.26,16.37,16.26,16.31,3600.0,15.7568,15.8634,15.7568,15.8053,3600.0
2008-12-31 13:20:00,16.3,16.32,16.22,16.24,4000.0,15.7956,15.815,15.718,15.7374,4000.0
2008-12-31 13:25:00,16.24,16.3,16.22,16.28,3800.0,15.7374,15.7956,15.718,15.7762,3800.0
2008-12-31 13:30:00,16.28,16.33,16.26,16.26,2100.0,15.7762,15.8246,15.7568,15.7568,2100.0
2008-12-31 13:35:00,16.27,16.27,16.21,16.27,6900.0,15.7665,15.7665,15.7084,15.7665,6900.0
2008-12-31 13:40:00,16.28,16.32,16.25,16.32,9300.0,15.7762,15.815,15.7471,15.815,9300.0
2008-12-31 13:45:00,16.28,16.29,16.25,16.25,1800.0,15.7762,15.7859,15.7471,15.7471,1800.0
2008-12-31 13:50:00,16.24,16.24,16.19,16.23,3100.0,15.7374,15.7374,15.689,15.7277,3100.0
2008-12-31 13:55:00,16.24,16.27,16.18,16.22,3100.0,15.7374,15.7665,15.6793,15.718,3100.0
2008-12-31 14:00:00,16.19,16.27,16.18,16.27,5300.0,15.689,15.7665,15.6793,15.7665,5300.0
2008-12-31 14:05:00,16.3,16.32,16.24,16.24,4400.0,15.7956,15.815,15.7374,15.7374,4400.0
2008-12-31 14:10:00,16.24,16.26,16.18,16.19,5700.0,15.7374,15.7568,15.6793,15.689,5700.0
2008-12-31 14:15:00,16.21,16.29,16.21,16.23,5000.0,15.7084,15.7859,15.7084,15.7277,5000.0
2008-12-31 14:20:00,16.25,16.25,16.22,16.22,1900.0,15.7471,15.7471,15.718,15.718,1900.0
2008-12-31 14:25:00,16.23,16.32,16.22,16.3,6100.0,15.7277,15.815,15.718,15.7956,6100.0
2008-12-31 14:30:00,16.29,16.34,16.29,16.34,6700.0,15.7859,15.8343,15.7859,15.8343,6700.0
2008-12-31 14:35:00,16.35,16.44,16.35,16.44,3600.0,15.844,15.9312,15.844,15.9312,3600.0
2008-12-31 14:40:00,16.41,16.45,16.4,16.45,4100.0,15.9022,15.9409,15.8925,15.9409,4100.0
2008-12-31 14:45:00,16.45,16.49,16.45,16.48,4500.0,15.9409,15.9797,15.9409,15.97,4500.0
2008-12-31 14:50:00,16.48,16.5,16.45,16.5,8200.0,15.97,15.9894,15.9409,15.9894,8200.0
2008-12-31 14:55:00,16.49,16.52,16.49,16.52,3900.0,15.9797,16.0088,15.9797,16.0088,3900.0
2008-12-31 15:00:00,16.52,16.61,16.52,16.59,8100.0,16.0088,16.096,16.0088,16.0766,8100.0
2008-12-31 15:05:00,16.61,16.61,16.55,16.57,10700.0,16.096,16.096,16.0378,16.0572,10700.0
2008-12-31 15:10:00,16.55,16.56,16.48,16.51,6300.0,16.0378,16.0475,15.97,15.9991,6300.0
2008-12-31 15:15:00,16.52,16.58,16.52,16.58,8400.0,16.0088,16.0669,16.0088,16.0669,8400.0
2008-12-31 15:20:00,16.58,16.69,16.58,16.69,4200.0,16.0669,16.1735,16.0669,16.1735,4200.0
2008-12-31 15:25:00,16.65,16.67,16.62,16.67,9500.0,16.1347,16.1541,16.1057,16.1541,9500.0
2008-12-31 15:30:00,16.69,16.69,16.65,16.65,6300.0,16.1735,16.1735,16.1347,16.1347,6300.0
2008-12-31 15:35:00,16.65,16.8,16.65,16.7,12100.0,16.1347,16.2801,16.1347,16.1832,12100.0
2008-12-31 15:40:00,16.7,16.7,16.49,16.49,4900.0,16.1832,16.1832,15.9797,15.9797,4900.0
2008-12-31 15:45:00,16.5,16.54,16.36,16.52,17900.0,15.9894,16.0281,15.8537,16.0088,17900.0
2008-12-31 15:50:00,16.56,16.58,16.4,16.45,20300.0,16.0475,16.0669,15.8925,15.9409,20300.0
2008-12-31 15:55:00,16.45,16.45,16.4,16.4,18500.0,15.9409,15.9409,15.8925,15.8925,18500.0
2009-01-02 09:30:00,16.43,16.79,15.7,16.52,8000.0,15.9215,16.2704,15.2141,16.0088,8000.0
2009-01-02 09:35:00,16.78,16.81,16.39,16.78,15800.0,16.2607,16.2898,15.8828,16.2607,15800.0
2009-01-02 09:40:00,16.82,16.86,16.67,16.8,49700.0,16.2995,16.3382,16.1541,16.2801,49700.0
2009-01-02 09:45:00,16.86,16.91,16.8,16.84,13300.0,16.3382,16.3867,16.2801,16.3189,13300.0
2009-01-02 09:50:00,16.77,16.78,16.71,16.76,3500.0,16.251,16.2607,16.1929,16.2413,3500.0
2009-01-02 09:55:00,16.75,16.81,16.75,16.78,900.0,16.2316,16.2898,16.2316,16.2607,900.0
2009-01-02 10:00:00,16.8,16.84,16.8,16.84,1700.0,16.2801,16.3189,16.2801,16.3189,1700.0
2009-01-02 10:05:00,16.84,16.84,16.84,16.84,0.0,16.3189,16.3189,16.3189,16.3189,0.0
2009-01-02 10:10:00,16.89,17.07,16.89,17.07,8800.0,16.3673,16.5417,16.3673,16.5417,8800.0
2009-01-02 10:15:00,17.12,17.17,17.03,17.03,4100.0,16.5902,16.6386,16.503,16.503,4100.0
2009-01-02 10:20:00,17.09,17.1,16.97,16.97,4700.0,16.5611,16.5708,16.4448,16.4448,4700.0
2009-01-02 10:25:00,17.0,17.0,16.78,16.8,3300.0,16.4739,16.4739,16.2607,16.2801,3300.0
2009-01-02 10:30:00,16.82,16.96,16.82,16.96,2300.0,16.2995,16.4351,16.2995,16.4351,2300.0
2009-01-02 10:35:00,17.0,17.06,16.95,17.03,2100.0,16.4739,16.5321,16.4255,16.503,2100.0
2009-01-02 10:40:00,17.07,17.12,17.07,17.1,600.0,16.5417,16.5902,16.5417,16.5708,600.0
2009-01-02 10:45:00,17.08,17.08,16.95,16.97,1300.0,16.5514,16.5514,16.4255,16.4448,1300.0
2009-01-02 10:50:00,16.98,17.0,16.89,16.89,4500.0,16.4545,16.4739,16.3673,16.3673,4500.0
2009-01-02 10:55:00,16.9,16.97,16.9,16.97,300.0,16.377,16.4448,16.377,16.4448,300.0
2009-01-02 11:00:00,16.97,16.99,16.97,16.99,1100.0,16.4448,16.4642,16.4448,16.4642,1100.0
2009-01-02 11:05:00,16.99,16.99,16.93,16.95,800.0,16.4642,16.4642,16.4061,16.4255,800.0
2009-01-02 11:10:00,16.95,17.0,16.85,17.0,15900.0,16.4255,16.4739,16.3286,16.4739,15900.0
2009-01-02 11:15:00,17.0,17.05,16.93,17.05,2500.0,16.4739,16.5224,16.4061,16.5224,2500.0
2009-01-02 11:20:00,17.04,17.11,17.04,17.11,700.0,16.5127,16.5805,16.5127,16.5805,700.0
2009-01-02 11:25:00,17.1,17.1,17.0,17.06,2000.0,16.5708,16.5708,16.4739,16.5321,2000.0
2009-01-02 11:30:00,17.08,17.12,17.05,17.12,1700.0,16.5514,16.5902,16.5224,16.5902,1700.0
2009-01-02 11:35:00,17.11,17.19,17.1,17.19,2100.0,16.5805,16.658,16.5708,16.658,2100.0
2009-01-02 11:40:00,17.2,17.23,17.14,17.22,4800.0,16.6677,16.6968,16.6096,16.6871,4800.0
2009-01-02 11:45:00,17.17,17.22,17.16,17.18,800.0,16.6386,16.6871,16.629,16.6483,800.0
2009-01-02 11:50:00,17.15,17.18,17.14,17.15,2400.0,16.6193,16.6483,16.6096,16.6193,2400.0
2009-01-02 11:55:00,17.15,17.21,17.15,17.21,700.0,16.6193,16.6774,16.6193,16.6774,700.0
2009-01-02 12:00:00,17.23,17.31,17.23,17.31,2800.0,16.6968,16.7743,16.6968,16.7743,2800.0
2009-01-02 12:05:00,17.31,17.31,17.31,17.31,200.0,16.7743,16.7743,16.7743,16.7743,200.0
2009-01-02 12:10:00,17.32,17.33,17.29,17.31,1300.0,16.784,16.7937,16.7549,16.7743,1300.0
2009-01-02 12:15:00,17.31,17.33,17.29,17.31,1400.0,16.7743,16.7937,16.7549,16.7743,1400.0
2009-01-02 12:20:00,17.32,17.37,17.32,17.33,700.0,16.784,16.8325,16.784,16.7937,700.0
2009-01-02 12:25:00,17.39,17.4,17.32,17.33,3600.0,16.8518,16.8615,16.784,16.7937,3600.0
2009-01-02 12:30:00,17.3,17.3,17.29,17.29,3400.0,16.7646,16.7646,16.7549,16.7549,3400.0
2009-01-02 12:35:00,17.3,17.5,17.3,17.45,21800.0,16.7646,16.9584,16.7646,16.91,21800.0
2009-01-02 12:40:00,17.41,17.55,17.4,17.5,5100.0,16.8712,17.0069,16.8615,16.9584,5100.0
2009-01-02 12:45:00,17.47,17.51,17.47,17.51,2200.0,16.9294,16.9681,16.9294,16.9681,2200.0
2009-01-02 12:50:00,17.47,17.6,17.47,17.56,13800.0,16.9294,17.0553,16.9294,17.0166,13800.0
2009-01-02 12:55:00,17.54,17.59,17.54,17.58,1400.0,16.9972,17.0457,16.9972,17.036,1400.0
2009-01-02 13:00:00,17.56,17.64,17.55,17.57,3900.0,17.0166,17.0941,17.0069,17.0263,3900.0
2009-01-02 13:05:00,17.62,17.65,17.58,17.58,2600.0,17.0747,17.1038,17.036,17.036,2600.0
2009-01-02 13:10:00,17.58,17.65,17.58,17.65,3000.0,17.036,17.1038,17.036,17.1038,3000.0
2009-01-02 13:15:00,17.65,17.66,17.58,17.65,3800.0,17.1038,17.1135,17.036,17.1038,3800.0
2009-01-02 13:20:00,17.62,17.66,17.62,17.63,1900.0,17.0747,17.1135,17.0747,17.0844,1900.0
2009-01-02 13:25:00,17.66,17.7,17.66,17.69,2700.0,17.1135,17.1522,17.1135,17.1426,2700.0
2009-01-02 13:30:00,17.7,17.71,17.66,17.71,7900.0,17.1522,17.1619,17.1135,17.1619,7900.0
2009-01-02 13:35:00,17.64,17.71,17.63,17.63,5500.0,17.0941,17.1619,17.0844,17.0844,5500.0
2009-01-02 13:40:00,17.71,17.73,17.67,17.73,2500.0,17.1619,17.1813,17.1232,17.1813,2500.0
2009-01-02 13:45:00,17.73,17.74,17.69,17.71,1200.0,17.1813,17.191,17.1426,17.1619,1200.0
2009-01-02 13:50:00,17.73,17.82,17.7,17.82,5400.0,17.1813,17.2685,17.1522,17.2685,5400.0
2009-01-02 13:55:00,17.84,17.84,17.74,17.77,800.0,17.2879,17.2879,17.191,17.2201,800.0
2009-01-02 14:00:00,17.78,17.78,17.66,17.67,5100.0,17.2298,17.2298,17.1135,17.1232,5100.0
2009-01-02 14:05:00,17.66,17.66,17.55,17.65,2500.0,17.1135,17.1135,17.0069,17.1038,2500.0
2009-01-02 14:10:00,17.65,17.65,17.54,17.58,1200.0,17.1038,17.1038,16.9972,17.036,1200.0
2009-01-02 14:15:00,17.54,17.75,17.54,17.7,11700.0,16.9972,17.2007,16.9972,17.1522,11700.0
2009-01-02 14:20:00,17.7,17.75,17.64,17.75,5300.0,17.1522,17.2007,17.0941,17.2007,5300.0
2009-01-02 14:25:00,17.76,17.77,17.71,17.75,3000.0,17.2104,17.2201,17.1619,17.2007,3000.0
2009-01-02 14:30:00,17.76,17.8,17.75,17.77,8500.0,17.2104,17.2492,17.2007,17.2201,8500.0
2009-01-02 14:35:00,17.77,17.85,17.77,17.8,4200.0,17.2201,17.2976,17.2201,17.2492,4200.0
2009-01-02 14:40:00,17.76,17.76,17.65,17.65,2800.0,17.2104,17.2104,17.1038,17.1038,2800.0
2009-01-02 14:45:00,17.65,17.65,17.57,17.57,2600.0,17.1038,17.1038,17.0263,17.0263,2600.0
2009-01-02 14:50:00,17.57,17.65,17.57,17.65,2700.0,17.0263,17.1038,17.0263,17.1038,2700.0
2009-01-02 14:55:00,17.68,17.72,17.68,17.71,3200.0,17.1329,17.1716,17.1329,17.1619,3200.0
2009-01-02 15:00:00,17.71,17.82,17.71,17.8,8000.0,17.1619,17.2685,17.1619,17.2492,8000.0
2009-01-02 15:05:00,17.77,17.8,17.66,17.67,7000.0,17.2201,17.2492,17.1135,17.1232,7000.0
2009-01-02 15:10:00,17.73,17.76,17.6,17.7,2700.0,17.1813,17.2104,17.0553,17.1522,2700.0
2009-01-02 15:15:00,17.7,17.71,17.6,17.62,3500.0,17.1522,17.1619,17.0553,17.0747,3500.0
2009-01-02 15:20:00,17.67,17.75,17.6,17.68,2200.0,17.1232,17.2007,17.0553,17.1329,2200.0
2009-01-02 15:25:00,17.73,17.75,17.67,17.75,5500.0,17.1813,17.2007,17.1232,17.2007,5500.0
2009-01-02 15:30:00,17.75,17.75,17.65,17.71,4700.0,17.2007,17.2007,17.1038,17.1619,4700.0
2009-01-02 15:35:00,17.69,17.75,17.69,17.73,3100.0,17.1426,17.2007,17.1426,17.1813,3100.0
2009-01-02 15:40:00,17.75,17.75,17.6,17.61,6400.0,17.2007,17.2007,17.0553,17.065,6400.0
2009-01-02 15:45:00,17.66,17.73,17.65,17.7,7600.0,17.1135,17.1813,17.1038,17.1522,7600.0
2009-01-02 15:50:00,17.71,17.75,17.67,17.7,6900.0,17.1619,17.2007,17.1232,17.1522,6900.0
2009-01-02 15:55:00,17.67,17.72,17.55,17.55,16000.0,17.1232,17.1716,17.0069,17.0069,16000.0
2009-01-05 09:30:00,17.15,17.3,17.0,17.22,12900.0,16.6193,16.7646,16.4739,16.6871,12900.0
2009-01-05 09:35:00,17.22,17.3,17.2,17.28,65500.0,16.6871,16.7646,16.6677,16.7452,65500.0
2009-01-05 09:40:00,17.24,17.3,17.22,17.22,8500.0,16.7065,16.7646,16.6871,16.6871,8500.0
2009-01-05 09:45:00,17.22,17.31,17.22,17.29,9900.0,16.6871,16.7743,16.6871,16.7549,9900.0
2009-01-05 09:50:00,17.29,17.29,17.2,17.21,9700.0,16.7549,16.7549,16.6677,16.6774,9700.0
2009-01-05 09:55:00,17.21,17.3,17.21,17.3,6400.0,16.6774,16.7646,16.6774,16.7646,6400.0
2009-01-05 10:00:00,17.3,17.32,17.28,17.32,4600.0,16.7646,16.784,16.7452,16.784,4600.0
2009-01-05 10:05:00,17.27,17.4,17.25,17.4,6300.0,16.7356,16.8615,16.7162,16.8615,6300.0
2009-01-05 10:10:00,17.43,17.47,17.41,17.47,1100.0,16.8906,16.9294,16.8712,16.9294,1100.0
2009-01-05 10:15:00,17.47,17.49,17.45,17.49,1300.0,16.9294,16.9487,16.91,16.9487,1300.0
2009-01-05 10:20:00,17.48,17.58,17.48,17.58,3500.0,16.9391,17.036,16.9391,17.036,3500.0
2009-01-05 10:25:00,17.56,17.74,17.56,17.74,2900.0,17.0166,17.191,17.0166,17.191,2900.0
2009-01-05 10:30:00,17.75,17.9,17.75,17.87,7000.0,17.2007,17.3461,17.2007,17.317,7000.0
2009-01-05 10:35:00,17.88,17.95,17.85,17.85,5300.0,17.3267,17.3945,17.2976,17.2976,5300.0
2009-01-05 10:40:00,17.88,17.96,17.88,17.96,3600.0,17.3267,17.4042,17.3267,17.4042,3600.0
2009-01-05 10:45:00,17.95,17.95,17.87,17.89,6400.0,17.3945,17.3945,17.317,17.3364,6400.0
2009-01-05 10:50:00,17.83,18.01,17.83,17.97,9200.0,17.2782,17.4527,17.2782,17.4139,9200.0
2009-01-05 10:55:00,17.99,18.0,17.98,18.0,1400.0,17.4333,17.443,17.4236,17.443,1400.0
2009-01-05 11:00:00,17.98,18.0,17.92,17.99,7200.0,17.4236,17.443,17.3654,17.4333,7200.0
2009-01-05 11:05:00,17.99,18.13,17.95,18.1,9600.0,17.4333,17.5689,17.3945,17.5399,9600.0
2009-01-05 11:10:00,18.1,18.29,18.1,18.26,3600.0,17.5399,17.724,17.5399,17.6949,3600.0
2009-01-05 11:15:00,18.28,18.37,18.25,18.3,12000.0,17.7143,17.8015,17.6852,17.7337,12000.0
2009-01-05 11:20:00,18.3,18.3,18.17,18.17,2600.0,17.7337,17.7337,17.6077,17.6077,2600.0
2009-01-05 11:25:00,18.16,18.24,18.07,18.15,19900.0,17.598,17.6755,17.5108,17.5883,19900.0
2009-01-05 11:30:00,18.2,18.37,18.18,18.26,8500.0,17.6368,17.8015,17.6174,17.6949,8500.0
2009-01-05 11:35:00,18.27,18.43,18.26,18.34,7500.0,17.7046,17.8597,17.6949,17.7724,7500.0
2009-01-05 11:40:00,18.34,18.5,18.31,18.5,12100.0,17.7724,17.9275,17.7434,17.9275,12100.0
2009-01-05 11:45:00,18.48,18.6,18.44,18.44,9400.0,17.9081,18.0244,17.8693,17.8693,9400.0
2009-01-05 11:50:00,18.48,18.56,18.46,18.5,4200.0,17.9081,17.9856,17.8887,17.9275,4200.0
2009-01-05 11:55:00,18.53,18.58,18.33,18.4,16500.0,17.9566,18.005,17.7628,17.8306,16500.0
2009-01-05 12:00:00,18.32,18.59,18.32,18.51,20500.0,17.7531,18.0147,17.7531,17.9372,20500.0
2009-01-05 12:05:00,18.54,18.62,18.5,18.62,23000.0,17.9663,18.0438,17.9275,18.0438,23000.0
2009-01-05 12:10:00,18.6,18.92,18.6,18.72,13700.0,18.0244,18.3345,18.0244,18.1407,13700.0
2009-01-05 12:15:00,18.79,18.87,18.77,18.86,8500.0,18.2085,18.286,18.1891,18.2763,8500.0
2009-01-05 12:20:00,18.88,18.88,18.77,18.77,10700.0,18.2957,18.2957,18.1891,18.1891,10700.0
2009-01-05 12:25:00,18.8,18.8,18.76,18.79,500.0,18.2182,18.2182,18.1794,18.2085,500.0
2009-01-05 12:30:00,18.69,18.75,18.6,18.75,8400.0,18.1116,18.1698,18.0244,18.1698,8400.0
2009-01-05 12:35:00,18.68,18.8,18.65,18.75,9700.0,18.1019,18.2182,18.0728,18.1698,9700.0
2009-01-05 12:40:00,18.75,18.75,18.7,18.73,1500.0,18.1698,18.1698,18.1213,18.1504,1500.0
2009-01-05 12:45:00,18.77,18.8,18.62,18.8,7400.0,18.1891,18.2182,18.0438,18.2182,7400.0
2009-01-05 12:50:00,18.76,18.87,18.7,18.82,6100.0,18.1794,18.286,18.1213,18.2376,6100.0
2009-01-05 12:55:00,18.82,18.9,18.74,18.9,5000.0,18.2376,18.3151,18.1601,18.3151,5000.0
2009-01-05 13:00:00,18.9,19.0,18.86,18.94,4900.0,18.3151,18.412,18.2763,18.3539,4900.0
2009-01-05 13:05:00,18.94,19.04,18.93,19.03,14600.0,18.3539,18.4508,18.3442,18.4411,14600.0
2009-01-05 13:10:00,19.1,19.13,19.0,19.09,11500.0,18.5089,18.538,18.412,18.4992,11500.0
2009-01-05 13:15:00,19.12,19.13,19.07,19.1,2700.0,18.5283,18.538,18.4799,18.5089,2700.0
2009-01-05 13:20:00,19.08,19.19,19.08,19.19,3900.0,18.4895,18.5961,18.4895,18.5961,3900.0
2009-01-05 13:25:00,19.19,19.2,19.13,19.17,7400.0,18.5961,18.6058,18.538,18.5768,7400.0
2009-01-05 13:30:00,19.17,19.28,19.16,19.24,2800.0,18.5768,18.6834,18.5671,18.6446,2800.0
2009-01-05 13:35:00,19.19,19.32,19.19,19.32,9500.0,18.5961,18.7221,18.5961,18.7221,9500.0
2009-01-05 13:40:00,19.32,19.48,19.23,19.45,11600.0,18.7221,18.8772,18.6349,18.8481,11600.0
2009-01-05 13:45:00,19.48,19.49,19.44,19.44,4700.0,18.8772,18.8869,18.8384,18.8384,4700.0
2009-01-05 13:50:00,19.44,19.58,19.43,19.51,15400.0,18.8384,18.9741,18.8287,18.9062,15400.0
2009-01-05 13:55:00,19.54,19.6,19.45,19.56,5600.0,18.9353,18.9934,18.8481,18.9547,5600.0
2009-01-05 14:00:00,19.58,19.6,19.52,19.6,9400.0,18.9741,18.9934,18.9159,18.9934,9400.0
2009-01-05 14:05:00,19.59,19.7,19.59,19.64,8500.0,18.9838,19.0904,18.9838,19.0322,8500.0
2009-01-05 14:10:00,19.65,19.86,19.62,19.8,14400.0,19.0419,19.2454,19.0128,19.1873,14400.0
2009-01-05 14:15:00,19.79,19.92,19.76,19.77,8700.0,19.1776,19.3035,19.1485,19.1582,8700.0
2009-01-05 14:20:00,19.76,19.84,19.75,19.76,4800.0,19.1485,19.226,19.1388,19.1485,4800.0
2009-01-05 14:25:00,19.75,19.78,19.61,19.7,4200.0,19.1388,19.1679,19.0031,19.0904,4200.0
2009-01-05 14:30:00,19.65,19.69,19.55,19.62,17500.0,19.0419,19.0807,18.945,19.0128,17500.0
2009-01-05 14:35:00,19.61,19.63,19.51,19.51,5700.0,19.0031,19.0225,18.9062,18.9062,5700.0
2009-01-05 14:40:00,19.51,19.55,19.39,19.41,6800.0,18.9062,18.945,18.7899,18.8093,6800.0
2009-01-05 14:45:00,19.41,19.41,19.17,19.24,13100.0,18.8093,18.8093,18.5768,18.6446,13100.0
2009-01-05 14:50:00,19.23,19.28,18.83,18.84,34600.0,18.6349,18.6834,18.2473,18.257,34600.0
2009-01-05 14:55:00,18.87,18.89,18.73,18.79,6800.0,18.286,18.3054,18.1504,18.2085,6800.0
2009-01-05 15:00:00,18.78,18.91,18.78,18.88,7400.0,18.1988,18.3248,18.1988,18.2957,7400.0
2009-01-05 15:05:00,18.91,19.15,18.91,19.02,9800.0,18.3248,18.5574,18.3248,18.4314,9800.0
2009-01-05 15:10:00,19.02,19.09,19.0,19.05,17300.0,18.4314,18.4992,18.412,18.4605,17300.0
2009-01-05 15:15:00,19.05,19.06,18.98,18.99,10200.0,18.4605,18.4702,18.3926,18.4023,10200.0
2009-01-05 15:20:00,19.01,19.03,18.75,18.91,17100.0,18.4217,18.4411,18.1698,18.3248,17100.0
2009-01-05 15:25:00,18.82,18.84,18.73,18.73,8600.0,18.2376,18.257,18.1504,18.1504,8600.0
2009-01-05 15:30:00,18.69,18.69,18.59,18.61,10200.0,18.1116,18.1116,18.0147,18.0341,10200.0
2009-01-05 15:35:00,18.61,18.79,18.53,18.75,7800.0,18.0341,18.2085,17.9566,18.1698,7800.0
2009-01-05 15:40:00,18.75,18.84,18.67,18.68,6200.0,18.1698,18.257,18.0922,18.1019,6200.0
2009-01-05 15:45:00,18.67,18.74,18.66,18.7,6700.0,18.0922,18.1601,18.0825,18.1213,6700.0
2009-01-05 15:50:00,18.7,18.81,18.62,18.79,7900.0,18.1213,18.2279,18.0438,18.2085,7900.0
2009-01-05 15:55:00,18.8,18.8,18.7,18.72,9200.0,18.2182,18.2182,18.1213,18.1407,9200.0
2009-01-06 09:30:00,19.12,19.59,18.54,19.23,10300.0,18.5283,18.9838,17.9663,18.6349,10300.0
2009-01-06 09:35:00,19.13,19.22,18.92,19.2,10200.0,18.538,18.6252,18.3345,18.6058,10200.0
2009-01-06 09:40:00,19.13,19.18,18.98,19.14,8800.0,18.538,18.5864,18.3926,18.5477,8800.0
2009-01-06 09:45:00,19.14,19.19,18.92,18.96,12900.0,18.5477,18.5961,18.3345,18.3733,12900.0
2009-01-06 09:50:00,18.95,19.15,18.91,19.01,22900.0,18.3636,18.5574,18.3248,18.4217,22900.0
2009-01-06 09:55:00,19.06,19.12,18.98,18.99,3000.0,18.4702,18.5283,18.3926,18.4023,3000.0
2009-01-06 10:00:00,19.0,19.03,18.95,19.02,2400.0,18.412,18.4411,18.3636,18.4314,2400.0
2009-01-06 10:05:00,19.08,19.08,19.0,19.05,2600.0,18.4895,18.4895,18.412,18.4605,2600.0
2009-01-06 10:10:00,19.08,19.18,19.02,19.11,20000.0,18.4895,18.5864,18.4314,18.5186,20000.0
2009-01-06 10:15:00,19.1,19.29,19.06,19.27,32100.0,18.5089,18.693,18.4702,18.6737,32100.0
2009-01-06 10:20:00,19.27,19.34,19.27,19.33,2000.0,18.6737,18.7415,18.6737,18.7318,2000.0
2009-01-06 10:25:00,19.33,19.33,19.24,19.24,3000.0,18.7318,18.7318,18.6446,18.6446,3000.0
2009-01-06 10:30:00,19.26,19.26,19.14,19.16,2300.0,18.664,18.664,18.5477,18.5671,2300.0
2009-01-06 10:35:00,19.17,19.18,19.06,19.13,2300.0,18.5768,18.5864,18.4702,18.538,2300.0
2009-01-06 10:40:00,19.18,19.19,19.15,19.15,1000.0,18.5864,18.5961,18.5574,18.5574,1000.0
2009-01-06 10:45:00,19.17,19.2,19.15,19.15,3200.0,18.5768,18.6058,18.5574,18.5574,3200.0
2009-01-06 10:50:00,19.13,19.2,19.13,19.2,1200.0,18.538,18.6058,18.538,18.6058,1200.0
2009-01-06 10:55:00,19.15,19.19,19.15,19.17,1700.0,18.5574,18.5961,18.5574,18.5768,1700.0
2009-01-06 11:00:00,19.2,19.2,19.17,19.17,2800.0,18.6058,18.6058,18.5768,18.5768,2800.0
2009-01-06 11:05:00,19.16,19.17,18.99,19.02,7500.0,18.5671,18.5768,18.4023,18.4314,7500.0
2009-01-06 11:10:00,19.0,19.0,19.0,19.0,300.0,18.412,18.412,18.412,18.412,300.0
2009-01-06 11:15:00,19.06,19.14,19.06,19.14,400.0,18.4702,18.5477,18.4702,18.5477,400.0
2009-01-06 11:20:00,19.13,19.18,19.07,19.08,5000.0,18.538,18.5864,18.4799,18.4895,5000.0
2009-01-06 11:25:00,19.07,19.09,19.04,19.08,1500.0,18.4799,18.4992,18.4508,18.4895,1500.0
2009-01-06 11:30:00,19.08,19.14,19.07,19.11,1500.0,18.4895,18.5477,18.4799,18.5186,1500.0
2009-01-06 11:35:00,19.1,19.17,19.1,19.17,3200.0,18.5089,18.5768,18.5089,18.5768,3200.0
2009-01-06 11:40:00,19.14,19.17,19.14,19.15,4000.0,18.5477,18.5768,18.5477,18.5574,4000.0
2009-01-06 11:45:00,19.13,19.13,19.09,19.1,1400.0,18.538,18.538,18.4992,18.5089,1400.0
2009-01-06 11:50:00,19.08,19.1,19.02,19.08,3700.0,18.4895,18.5089,18.4314,18.4895,3700.0
2009-01-06 11:55:00,19.08,19.08,19.08,19.08,100.0,18.4895,18.4895,18.4895,18.4895,100.0
2009-01-06 12:00:00,19.07,19.11,19.03,19.08,2100.0,18.4799,18.5186,18.4411,18.4895,2100.0
2009-01-06 12:05:00,19.11,19.19,19.11,19.14,1700.0,18.5186,18.5961,18.5186,18.5477,1700.0
2009-01-06 12:10:00,19.15,19.19,19.14,19.19,6000.0,18.5574,18.5961,18.5477,18.5961,6000.0
2009-01-06 12:15:00,19.13,19.13,19.09,19.13,1700.0,18.538,18.538,18.4992,18.538,1700.0
2009-01-06 12:20:00,19.1,19.1,19.06,19.06,1200.0,18.5089,18.5089,18.4702,18.4702,1200.0
2009-01-06 12:25:00,19.06,19.06,19.02,19.02,900.0,18.4702,18.4702,18.4314,18.4314,900.0
2009-01-06 12:30:00,19.04,19.04,19.04,19.04,400.0,18.4508,18.4508,18.4508,18.4508,400.0
2009-01-06 12:35:00,19.07,19.07,19.06,19.07,3200.0,18.4799,18.4799,18.4702,18.4799,3200.0
2009-01-06 12:40:00,19.09,19.09,19.06,19.06,2100.0,18.4992,18.4992,18.4702,18.4702,2100.0
2009-01-06 12:45:00,19.06,19.06,18.96,19.03,9000.0,18.4702,18.4702,18.3733,18.4411,9000.0
2009-01-06 12:50:00,19.06,19.06,18.95,18.95,3500.0,18.4702,18.4702,18.3636,18.3636,3500.0
2009-01-06 12:55:00,18.95,18.95,18.87,18.93,7600.0,18.3636,18.3636,18.286,18.3442,7600.0
2009-01-06 13:00:00,18.91,18.91,18.72,18.72,7400.0,18.3248,18.3248,18.1407,18.1407,7400.0
2009-01-06 13:05:00,18.74,18.74,18.65,18.73,6200.0,18.1601,18.1601,18.0728,18.1504,6200.0
2009-01-06 13:10:00,18.74,18.74,18.64,18.64,4000.0,18.1601,18.1601,18.0632,18.0632,4000.0
2009-01-06 13:15:00,18.63,18.63,18.43,18.43,10000.0,18.0535,18.0535,17.8597,17.8597,10000.0
2009-01-06 13:20:00,18.43,18.46,18.34,18.39,13600.0,17.8597,17.8887,17.7724,17.8209,13600.0
2009-01-06 13:25:00,18.38,18.38,18.26,18.26,7500.0,17.8112,17.8112,17.6949,17.6949,7500.0
2009-01-06 13:30:00,18.25,18.25,18.12,18.14,5500.0,17.6852,17.6852,17.5592,17.5786,5500.0
2009-01-06 13:35:00,18.16,18.16,18.12,18.15,1900.0,17.598,17.598,17.5592,17.5883,1900.0
2009-01-06 13:40:00,18.16,18.18,18.13,18.15,4500.0,17.598,17.6174,17.5689,17.5883,4500.0
2009-01-06 13:45:00,18.15,18.15,18.01,18.12,10000.0,17.5883,17.5883,17.4527,17.5592,10000.0
2009-01-06 13:50:00,18.08,18.1,17.96,18.06,9000.0,17.5205,17.5399,17.4042,17.5011,9000.0
2009-01-06 13:55:00,17.98,18.02,17.95,17.98,4600.0,17.4236,17.4623,17.3945,17.4236,4600.0
2009-01-06 14:00:00,17.99,17.99,17.79,17.79,7200.0,17.4333,17.4333,17.2395,17.2395,7200.0
2009-01-06 14:05:00,17.76,17.82,17.76,17.82,3100.0,17.2104,17.2685,17.2104,17.2685,3100.0
2009-01-06 14:10:00,17.85,18.16,17.85,18.13,14200.0,17.2976,17.598,17.2976,17.5689,14200.0
2009-01-06 14:15:00,18.1,18.13,18.1,18.1,4800.0,17.5399,17.5689,17.5399,17.5399,4800.0
2009-01-06 14:20:00,18.1,18.15,18.1,18.15,5300.0,17.5399,17.5883,17.5399,17.5883,5300.0
2009-01-06 14:25:00,18.16,18.3,18.16,18.3,2400.0,17.598,17.7337,17.598,17.7337,2400.0
2009-01-06 14:30:00,18.33,18.39,18.33,18.35,2000.0,17.7628,17.8209,17.7628,17.7821,2000.0
2009-01-06 14:35:00,18.33,18.43,18.33,18.4,3500.0,17.7628,17.8597,17.7628,17.8306,3500.0
2009-01-06 14:40:00,18.4,18.47,18.28,18.35,12600.0,17.8306,17.8984,17.7143,17.7821,12600.0
2009-01-06 14:45:00,18.3,18.4,18.3,18.39,8000.0,17.7337,17.8306,17.7337,17.8209,8000.0
2009-01-06 14:50:00,18.37,18.38,18.3,18.3,5500.0,17.8015,17.8112,17.7337,17.7337,5500.0
2009-01-06 14:55:00,18.34,18.46,18.34,18.4,5900.0,17.7724,17.8887,17.7724,17.8306,5900.0
2009-01-06 15:00:00,18.4,18.46,18.36,18.37,8600.0,17.8306,17.8887,17.7918,17.8015,8600.0
2009-01-06 15:05:00,18.34,18.34,18.17,18.19,6000.0,17.7724,17.7724,17.6077,17.6271,6000.0
2009-01-06 15:10:00,18.13,18.16,18.07,18.14,2900.0,17.5689,17.598,17.5108,17.5786,2900.0
2009-01-06 15:15:00,18.15,18.2,18.08,18.19,10300.0,17.5883,17.6368,17.5205,17.6271,10300.0
2009-01-06 15:20:00,18.16,18.3,18.06,18.16,34800.0,17.598,17.7337,17.5011,17.598,34800.0
2009-01-06 15:25:00,18.16,18.44,18.16,18.27,29200.0,17.598,17.8693,17.598,17.7046,29200.0
2009-01-06 15:30:00,18.27,18.42,18.27,18.38,9900.0,17.7046,17.85,17.7046,17.8112,9900.0
2009-01-06 15:35:00,18.38,18.56,18.36,18.56,14700.0,17.8112,17.9856,17.7918,17.9856,14700.0
2009-01-06 15:40:00,18.54,18.74,18.48,18.6,11100.0,17.9663,18.1601,17.9081,18.0244,11100.0
2009-01-06 15:45:00,18.59,18.59,18.27,18.33,44800.0,18.0147,18.0147,17.7046,17.7628,44800.0
2009-01-06 15:50:00,18.33,18.5,18.27,18.49,17200.0,17.7628,17.9275,17.7046,17.9178,17200.0
2009-01-06 15:55:00,18.48,18.57,18.43,18.48,19100.0,17.9081,17.9953,17.8597,17.9081,19100.0
2009-01-07 09:30:00,18.16,18.41,17.59,17.66,11200.0,17.598,17.8403,17.0457,17.1135,11200.0
2009-01-07 09:35:00,17.66,17.91,17.58,17.58,12000.0,17.1135,17.3557,17.036,17.036,12000.0
2009-01-07 09:40:00,17.57,17.57,17.34,17.45,5500.0,17.0263,17.0263,16.8034,16.91,5500.0
2009-01-07 09:45:00,17.36,17.44,17.36,17.39,3500.0,16.8228,16.9003,16.8228,16.8518,3500.0
2009-01-07 09:50:00,17.45,17.54,17.42,17.54,3800.0,16.91,16.9972,16.8809,16.9972,3800.0
2009-01-07 09:55:00,17.58,17.7,17.58,17.67,4200.0,17.036,17.1522,17.036,17.1232,4200.0
2009-01-07 10:00:00,17.67,17.67,17.64,17.64,2900.0,17.1232,17.1232,17.0941,17.0941,2900.0
2009-01-07 10:05:00,17.62,17.63,17.51,17.51,6900.0,17.0747,17.0844,16.9681,16.9681,6900.0
2009-01-07 10:10:00,17.57,17.6,17.42,17.42,5300.0,17.0263,17.0553,16.8809,16.8809,5300.0
2009-01-07 10:15:00,17.47,17.47,17.16,17.2,13400.0,16.9294,16.9294,16.629,16.6677,13400.0
2009-01-07 10:20:00,17.25,17.29,17.15,17.25,3100.0,16.7162,16.7549,16.6193,16.7162,3100.0
2009-01-07 10:25:00,17.18,17.27,17.18,17.19,2200.0,16.6483,16.7356,16.6483,16.658,2200.0
2009-01-07 10:30:00,17.14,17.14,17.01,17.01,2400.0,16.6096,16.6096,16.4836,16.4836,2400.0
2009-01-07 10:35:00,17.04,17.06,16.91,17.0,3000.0,16.5127,16.5321,16.3867,16.4739,3000.0
2009-01-07 10:40:00,17.0,17.05,17.0,17.03,1800.0,16.4739,16.5224,16.4739,16.503,1800.0
2009-01-07 10:45:00,17.03,17.03,16.9,16.98,2200.0,16.503,16.503,16.377,16.4545,2200.0
2009-01-07 10:50:00,17.0,17.15,16.77,16.85,16300.0,16.4739,16.6193,16.251,16.3286,16300.0
2009-01-07 10:55:00,16.83,16.89,16.83,16.85,3400.0,16.3092,16.3673,16.3092,16.3286,3400.0
2009-01-07 11:00:00,16.85,17.08,16.84,17.07,9800.0,16.3286,16.5514,16.3189,16.5417,9800.0
2009-01-07 11:05:00,17.08,17.14,17.05,17.12,6700.0,16.5514,16.6096,16.5224,16.5902,6700.0
2009-01-07 11:10:00,17.11,17.15,17.11,17.14,4300.0,16.5805,16.6193,16.5805,16.6096,4300.0
2009-01-07 11:15:00,17.14,17.14,17.07,17.14,2200.0,16.6096,16.6096,16.5417,16.6096,2200.0
2009-01-07 11:20:00,17.13,17.14,17.12,17.13,1100.0,16.5999,16.6096,16.5902,16.5999,1100.0
2009-01-07 11:25:00,17.13,17.13,17.07,17.07,1900.0,16.5999,16.5999,16.5417,16.5417,1900.0
2009-01-07 11:30:00,17.1,17.18,17.09,17.13,34600.0,16.5708,16.6483,16.5611,16.5999,34600.0
2009-01-07 11:35:00,17.17,17.19,17.14,17.18,1500.0,16.6386,16.658,16.6096,16.6483,1500.0
2009-01-07 11:40:00,17.19,17.28,17.19,17.23,6100.0,16.658,16.7452,16.658,16.6968,6100.0
2009-01-07 11:45:00,17.28,17.28,17.21,17.24,1200.0,16.7452,16.7452,16.6774,16.7065,1200.0
2009-01-07 11:50:00,17.24,17.28,17.22,17.28,1200.0,16.7065,16.7452,16.6871,16.7452,1200.0
2009-01-07 11:55:00,17.28,17.28,17.24,17.24,1300.0,16.7452,16.7452,16.7065,16.7065,1300.0
2009-01-07 12:00:00,17.26,17.27,17.14,17.14,3000.0,16.7259,16.7356,16.6096,16.6096,3000.0
2009-01-07 12:05:00,17.2,17.25,17.16,17.21,1700.0,16.6677,16.7162,16.629,16.6774,1700.0
2009-01-07 12:10:00,17.25,17.25,17.19,17.25,600.0,16.7162,16.7162,16.658,16.7162,600.0
2009-01-07 12:15:00,17.23,17.24,17.23,17.24,200.0,16.6968,16.7065,16.6968,16.7065,200.0
2009-01-07 12:20:00,17.22,17.23,17.19,17.23,700.0,16.6871,16.6968,16.658,16.6968,700.0
2009-01-07 12:25:00,17.23,17.24,17.23,17.24,200.0,16.6968,16.7065,16.6968,16.7065,200.0
2009-01-07 12:30:00,17.24,17.24,17.17,17.2,1700.0,16.7065,16.7065,16.6386,16.6677,1700.0
2009-01-07 12:35:00,17.24,17.24,17.24,17.24,200.0,16.7065,16.7065,16.7065,16.7065,200.0
2009-01-07 12:40:00,17.24,17.27,17.19,17.2,4300.0,16.7065,16.7356,16.658,16.6677,4300.0
2009-01-07 12:45:00,17.16,17.19,17.12,17.19,1800.0,16.629,16.658,16.5902,16.658,1800.0
2009-01-07 12:50:00,17.18,17.18,17.13,17.13,300.0,16.6483,16.6483,16.5999,16.5999,300.0
2009-01-07 12:55:00,17.09,17.09,16.94,16.99,8800.0,16.5611,16.5611,16.4158,16.4642,8800.0
2009-01-07 13:00:00,17.0,17.0,16.92,16.95,1900.0,16.4739,16.4739,16.3964,16.4255,1900.0
2009-01-07 13:05:00,16.94,16.97,16.9,16.9,1000.0,16.4158,16.4448,16.377,16.377,1000.0
2009-01-07 13:10:00,16.95,16.95,16.86,16.86,1300.0,16.4255,16.4255,16.3382,16.3382,1300.0
2009-01-07 13:15:00,16.92,17.0,16.92,17.0,1000.0,16.3964,16.4739,16.3964,16.4739,1000.0
2009-01-07 13:20:00,16.99,17.0,16.97,17.0,1600.0,16.4642,16.4739,16.4448,16.4739,1600.0
2009-01-07 13:25:00,17.0,17.0,17.0,17.0,0.0,16.4739,16.4739,16.4739,16.4739,0.0
2009-01-07 13:30:00,17.0,17.06,17.0,17.0,4200.0,16.4739,16.5321,16.4739,16.4739,4200.0
2009-01-07 13:35:00,17.04,17.06,17.04,17.06,600.0,16.5127,16.5321,16.5127,16.5321,600.0
2009-01-07 13:40:00,17.05,17.07,17.0,17.06,6600.0,16.5224,16.5417,16.4739,16.5321,6600.0
2009-01-07 13:45:00,17.07,17.07,17.02,17.03,2500.0,16.5417,16.5417,16.4933,16.503,2500.0
2009-01-07 13:50:00,17.05,17.07,17.05,17.05,5400.0,16.5224,16.5417,16.5224,16.5224,5400.0
2009-01-07 13:55:00,17.05,17.08,17.05,17.05,5800.0,16.5224,16.5514,16.5224,16.5224,5800.0
2009-01-07 14:00:00,17.07,17.07,17.03,17.03,9500.0,16.5417,16.5417,16.503,16.503,9500.0
2009-01-07 14:05:00,17.03,17.03,16.95,17.02,4200.0,16.503,16.503,16.4255,16.4933,4200.0
2009-01-07 14:10:00,17.01,17.04,17.01,17.04,200.0,16.4836,16.5127,16.4836,16.5127,200.0
2009-01-07 14:15:00,17.02,17.02,17.02,17.02,900.0,16.4933,16.4933,16.4933,16.4933,900.0
2009-01-07 14:20:00,17.01,17.02,16.98,17.02,8100.0,16.4836,16.4933,16.4545,16.4933,8100.0
2009-01-07 14:25:00,17.02,17.02,16.99,17.02,1000.0,16.4933,16.4933,16.4642,16.4933,1000.0
2009-01-07 14:30:00,16.99,17.05,16.99,17.0,5300.0,16.4642,16.5224,16.4642,16.4739,5300.0
2009-01-07 14:35:00,17.02,17.05,16.98,16.98,9400.0,16.4933,16.5224,16.4545,16.4545,9400.0
2009-01-07 14:40:00,16.98,17.0,16.98,17.0,2700.0,16.4545,16.4739,16.4545,16.4739,2700.0
2009-01-07 14:45:00,17.01,17.07,16.98,17.0,6400.0,16.4836,16.5417,16.4545,16.4739,6400.0
2009-01-07 14:50:00,17.0,17.05,17.0,17.05,800.0,16.4739,16.5224,16.4739,16.5224,800.0
2009-01-07 14:55:00,17.05,17.05,16.98,17.0,9100.0,16.5224,16.5224,16.4545,16.4739,9100.0
2009-01-07 15:00:00,16.99,17.0,16.95,16.95,6400.0,16.4642,16.4739,16.4255,16.4255,6400.0
2009-01-07 15:05:00,16.95,16.95,16.9,16.94,2000.0,16.4255,16.4255,16.377,16.4158,2000.0
2009-01-07 15:10:00,16.91,16.94,16.88,16.88,1900.0,16.3867,16.4158,16.3576,16.3576,1900.0
2009-01-07 15:15:00,16.92,16.93,16.9,16.9,1600.0,16.3964,16.4061,16.377,16.377,1600.0
2009-01-07 15:20:00,16.96,17.0,16.92,16.99,3400.0,16.4351,16.4739,16.3964,16.4642,3400.0
2009-01-07 15:25:00,16.98,17.0,16.98,17.0,1800.0,16.4545,16.4739,16.4545,16.4739,1800.0
2009-01-07 15:30:00,17.0,17.16,17.0,17.1,9500.0,16.4739,16.629,16.4739,16.5708,9500.0
2009-01-07 15:35:00,17.09,17.14,17.03,17.03,3200.0,16.5611,16.6096,16.503,16.503,3200.0
2009-01-07 15:40:00,17.03,17.08,17.0,17.01,6300.0,16.503,16.5514,16.4739,16.4836,6300.0
2009-01-07 15:45:00,17.03,17.11,17.02,17.09,3900.0,16.503,16.5805,16.4933,16.5611,3900.0
2009-01-07 15:50:00,17.07,17.12,17.05,17.06,11100.0,16.5417,16.5902,16.5224,16.5321,11100.0
2009-01-07 15:55:00,17.07,17.1,17.05,17.1,10000.0,16.5417,16.5708,16.5224,16.5708,10000.0
2009-01-08 09:30:00,16.96,16.96,16.83,16.88,1300.0,16.4351,16.4351,16.3092,16.3576,1300.0
2009-01-08 09:35:00,16.89,17.0,16.84,16.84,2000.0,16.3673,16.4739,16.3189,16.3189,2000.0
2009-01-08 09:40:00,16.9,17.0,16.9,17.0,800.0,16.377,16.4739,16.377,16.4739,800.0
2009-01-08 09:45:00,17.0,17.0,16.95,17.0,800.0,16.4739,16.4739,16.4255,16.4739,800.0
2009-01-08 09:50:00,17.0,17.0,16.89,17.0,1400.0,16.4739,16.4739,16.3673,16.4739,1400.0
2009-01-08 09:55:00,16.91,17.0,16.89,16.94,6100.0,16.3867,16.4739,16.3673,16.4158,6100.0
2009-01-08 10:00:00,16.89,16.89,16.89,16.89,100.0,16.3673,16.3673,16.3673,16.3673,100.0
2009-01-08 10:05:00,16.86,16.95,16.86,16.94,2200.0,16.3382,16.4255,16.3382,16.4158,2200.0
2009-01-08 10:10:00,16.94,17.0,16.86,16.94,4300.0,16.4158,16.4739,16.3382,16.4158,4300.0
2009-01-08 10:15:00,16.99,16.99,16.84,16.84,600.0,16.4642,16.4642,16.3189,16.3189,600.0
2009-01-08 10:20:00,16.86,16.86,16.73,16.73,2800.0,16.3382,16.3382,16.2123,16.2123,2800.0
2009-01-08 10:25:00,16.73,16.79,16.7,16.71,2000.0,16.2123,16.2704,16.1832,16.1929,2000.0
2009-01-08 10:30:00,16.71,16.76,16.71,16.75,500.0,16.1929,16.2413,16.1929,16.2316,500.0
2009-01-08 10:35:00,16.78,16.79,16.71,16.78,1200.0,16.2607,16.2704,16.1929,16.2607,1200.0
2009-01-08 10:40:00,16.8,16.9,16.8,16.8,4600.0,16.2801,16.377,16.2801,16.2801,4600.0
2009-01-08 10:45:00,16.87,16.97,16.79,16.92,5200.0,16.3479,16.4448,16.2704,16.3964,5200.0
2009-01-08 10:50:00,16.93,17.0,16.86,16.97,12400.0,16.4061,16.4739,16.3382,16.4448,12400.0
2009-01-08 10:55:00,16.86,16.86,16.8,16.81,1500.0,16.3382,16.3382,16.2801,16.2898,1500.0
2009-01-08 11:00:00,16.83,16.86,16.83,16.86,1200.0,16.3092,16.3382,16.3092,16.3382,1200.0
2009-01-08 11:05:00,16.86,16.87,16.81,16.81,4800.0,16.3382,16.3479,16.2898,16.2898,4800.0
2009-01-08 11:10:00,16.8,16.85,16.8,16.85,800.0,16.2801,16.3286,16.2801,16.3286,800.0
2009-01-08 11:15:00,16.81,16.92,16.8,16.81,2100.0,16.2898,16.3964,16.2801,16.2898,2100.0
2009-01-08 11:20:00,16.8,16.8,16.78,16.79,1300.0,16.2801,16.2801,16.2607,16.2704,1300.0
2009-01-08 11:25:00,16.79,16.79,16.72,16.72,900.0,16.2704,16.2704,16.2026,16.2026,900.0
2009-01-08 11:30:00,16.7,16.7,16.64,16.65,600.0,16.1832,16.1832,16.1251,16.1347,600.0
2009-01-08 11:35:00,16.64,16.68,16.61,16.61,2600.0,16.1251,16.1638,16.096,16.096,2600.0
2009-01-08 11:40:00,16.61,16.65,16.56,16.65,1800.0,16.096,16.1347,16.0475,16.1347,1800.0
2009-01-08 11:45:00,16.6,16.6,16.6,16.6,200.0,16.0863,16.0863,16.0863,16.0863,200.0
2009-01-08 11:50:00,16.6,16.6,16.5,16.5,5500.0,16.0863,16.0863,15.9894,15.9894,5500.0
2009-01-08 11:55:00,16.43,16.49,16.41,16.42,600.0,15.9215,15.9797,15.9022,15.9119,600.0
2009-01-08 12:00:00,16.47,16.56,16.47,16.56,1400.0,15.9603,16.0475,15.9603,16.0475,1400.0
2009-01-08 12:05:00,16.56,16.59,16.56,16.59,1500.0,16.0475,16.0766,16.0475,16.0766,1500.0
2009-01-08 12:10:00,16.6,16.61,16.56,16.56,2200.0,16.0863,16.096,16.0475,16.0475,2200.0
2009-01-08 12:15:00,16.49,16.58,16.49,16.56,12600.0,15.9797,16.0669,15.9797,16.0475,12600.0
2009-01-08 12:20:00,16.56,16.56,16.51,16.51,900.0,16.0475,16.0475,15.9991,15.9991,900.0
2009-01-08 12:25:00,16.52,16.53,16.5,16.53,1100.0,16.0088,16.0185,15.9894,16.0185,1100.0
2009-01-08 12:30:00,16.54,16.54,16.5,16.5,1800.0,16.0281,16.0281,15.9894,15.9894,1800.0
2009-01-08 12:35:00,16.5,16.5,16.5,16.5,300.0,15.9894,15.9894,15.9894,15.9894,300.0
2009-01-08 12:40:00,16.51,16.63,16.51,16.59,11200.0,15.9991,16.1154,15.9991,16.0766,11200.0
2009-01-08 12:45:00,16.59,16.65,16.59,16.65,3100.0,16.0766,16.1347,16.0766,16.1347,3100.0
2009-01-08 12:50:00,16.64,16.68,16.64,16.68,2200.0,16.1251,16.1638,16.1251,16.1638,2200.0
2009-01-08 12:55:00,16.65,16.67,16.63,16.63,1000.0,16.1347,16.1541,16.1154,16.1154,1000.0
2009-01-08 13:00:00,16.63,16.63,16.63,16.63,200.0,16.1154,16.1154,16.1154,16.1154,200.0
2009-01-08 13:05:00,16.64,16.65,16.63,16.64,600.0,16.1251,16.1347,16.1154,16.1251,600.0
2009-01-08 13:10:00,16.63,16.65,16.57,16.63,1400.0,16.1154,16.1347,16.0572,16.1154,1400.0
2009-01-08 13:15:00,16.58,16.58,16.54,16.54,800.0,16.0669,16.0669,16.0281,16.0281,800.0
2009-01-08 13:20:00,16.53,16.53,16.52,16.52,600.0,16.0185,16.0185,16.0088,16.0088,600.0
2009-01-08 13:25:00,16.52,16.52,16.48,16.48,1100.0,16.0088,16.0088,15.97,15.97,1100.0
2009-01-08 13:30:00,16.47,16.5,16.46,16.5,500.0,15.9603,15.9894,15.9506,15.9894,500.0
2009-01-08 13:35:00,16.51,16.51,16.51,16.51,200.0,15.9991,15.9991,15.9991,15.9991,200.0
2009-01-08 13:40:00,16.48,16.5,16.48,16.49,1000.0,15.97,15.9894,15.97,15.9797,1000.0
2009-01-08 13:45:00,16.51,16.6,16.51,16.6,1000.0,15.9991,16.0863,15.9991,16.0863,1000.0
2009-01-08 13:50:00,16.58,16.65,16.58,16.65,1100.0,16.0669,16.1347,16.0669,16.1347,1100.0
2009-01-08 13:55:00,16.57,16.59,16.55,16.57,1200.0,16.0572,16.0766,16.0378,16.0572,1200.0
2009-01-08 14:00:00,16.61,16.61,16.59,16.59,400.0,16.096,16.096,16.0766,16.0766,400.0
2009-01-08 14:05:00,16.59,16.65,16.59,16.61,1200.0,16.0766,16.1347,16.0766,16.096,1200.0
2009-01-08 14:10:00,16.63,16.66,16.63,16.66,400.0,16.1154,16.1444,16.1154,16.1444,400.0
2009-01-08 14:15:00,16.67,16.67,16.66,16.66,1000.0,16.1541,16.1541,16.1444,16.1444,1000.0
2009-01-08 14:20:00,16.67,16.7,16.67,16.7,400.0,16.1541,16.1832,16.1541,16.1832,400.0
2009-01-08 14:25:00,16.69,16.69,16.68,16.69,300.0,16.1735,16.1735,16.1638,16.1735,300.0
2009-01-08 14:30:00,16.68,16.68,16.68,16.68,700.0,16.1638,16.1638,16.1638,16.1638,700.0
2009-01-08 14:35:00,16.7,16.71,16.7,16.71,400.0,16.1832,16.1929,16.1832,16.1929,400.0
2009-01-08 14:40:00,16.7,16.78,16.7,16.75,4900.0,16.1832,16.2607,16.1832,16.2316,4900.0
2009-01-08 14:45:00,16.83,16.83,16.82,16.83,500.0,16.3092,16.3092,16.2995,16.3092,500.0
2009-01-08 14:50:00,16.83,16.88,16.83,16.87,2300.0,16.3092,16.3576,16.3092,16.3479,2300.0
2009-01-08 14:55:00,16.86,17.0,16.86,16.91,19800.0,16.3382,16.4739,16.3382,16.3867,19800.0
2009-01-08 15:00:00,16.93,16.99,16.93,16.96,4000.0,16.4061,16.4642,16.4061,16.4351,4000.0
2009-01-08 15:05:00,16.98,16.99,16.94,16.95,3200.0,16.4545,16.4642,16.4158,16.4255,3200.0
2009-01-08 15:10:00,16.97,16.97,16.94,16.96,500.0,16.4448,16.4448,16.4158,16.4351,500.0
2009-01-08 15:15:00,16.96,17.0,16.96,16.98,1900.0,16.4351,16.4739,16.4351,16.4545,1900.0
2009-01-08 15:20:00,16.96,16.99,16.94,16.99,2100.0,16.4351,16.4642,16.4158,16.4642,2100.0
2009-01-08 15:25:00,16.99,17.0,16.97,16.98,1800.0,16.4642,16.4739,16.4448,16.4545,1800.0
2009-01-08 15:30:00,17.0,17.0,16.97,16.99,2000.0,16.4739,16.4739,16.4448,16.4642,2000.0
2009-01-08 15:35:00,16.99,17.0,16.96,17.0,5900.0,16.4642,16.4739,16.4351,16.4739,5900.0
2009-01-08 15:40:00,17.0,17.0,16.97,16.97,7500.0,16.4739,16.4739,16.4448,16.4448,7500.0
2009-01-08 15:45:00,16.98,16.98,16.93,16.95,6000.0,16.4545,16.4545,16.4061,16.4255,6000.0
2009-01-08 15:50:00,16.98,17.01,16.96,17.0,12700.0,16.4545,16.4836,16.4351,16.4739,12700.0
2009-01-08 15:55:00,17.0,17.0,16.98,17.0,17300.0,16.4739,16.4739,16.4545,16.4739,17300.0
2009-01-09 09:30:00,17.1,17.1,16.91,16.94,7200.0,16.5708,16.5708,16.3867,16.4158,7200.0
2009-01-09 09:35:00,16.94,17.0,16.78,16.99,2500.0,16.4158,16.4739,16.2607,16.4642,2500.0
2009-01-09 09:40:00,16.96,16.96,16.75,16.85,1400.0,16.4351,16.4351,16.2316,16.3286,1400.0
2009-01-09 09:45:00,16.83,16.83,16.57,16.57,2300.0,16.3092,16.3092,16.0572,16.0572,2300.0
2009-01-09 09:50:00,16.54,16.56,16.5,16.5,2600.0,16.0281,16.0475,15.9894,15.9894,2600.0
2009-01-09 09:55:00,16.52,16.52,16.39,16.44,3100.0,16.0088,16.0088,15.8828,15.9312,3100.0
2009-01-09 10:00:00,16.45,16.56,16.45,16.56,2900.0,15.9409,16.0475,15.9409,16.0475,2900.0
2009-01-09 10:05:00,16.61,16.61,16.54,16.56,1800.0,16.096,16.096,16.0281,16.0475,1800.0
2009-01-09 10:10:00,16.53,16.53,16.45,16.45,2000.0,16.0185,16.0185,15.9409,15.9409,2000.0
2009-01-09 10:15:00,16.42,16.42,16.34,16.38,2600.0,15.9119,15.9119,15.8343,15.8731,2600.0
2009-01-09 10:20:00,16.3,16.34,16.27,16.32,1600.0,15.7956,15.8343,15.7665,15.815,1600.0
2009-01-09 10:25:00,16.33,16.33,16.3,16.3,400.0,15.8246,15.8246,15.7956,15.7956,400.0
2009-01-09 10:30:00,16.26,16.26,16.12,16.13,5300.0,15.7568,15.7568,15.6211,15.6308,5300.0
2009-01-09 10:35:00,16.18,16.26,16.16,16.25,1000.0,15.6793,15.7568,15.6599,15.7471,1000.0
2009-01-09 10:40:00,16.23,16.29,16.23,16.29,1100.0,15.7277,15.7859,15.7277,15.7859,1100.0
2009-01-09 10:45:00,16.3,16.32,16.26,16.32,600.0,15.7956,15.815,15.7568,15.815,600.0
2009-01-09 10:50:00,16.34,16.4,16.33,16.4,1800.0,15.8343,15.8925,15.8246,15.8925,1800.0
2009-01-09 10:55:00,16.4,16.45,16.37,16.45,3700.0,15.8925,15.9409,15.8634,15.9409,3700.0
2009-01-09 11:00:00,16.49,16.57,16.46,16.57,1000.0,15.9797,16.0572,15.9506,16.0572,1000.0
2009-01-09 11:05:00,16.57,16.62,16.57,16.59,800.0,16.0572,16.1057,16.0572,16.0766,800.0
2009-01-09 11:10:00,16.58,16.59,16.58,16.58,900.0,16.0669,16.0766,16.0669,16.0669,900.0
2009-01-09 11:15:00,16.55,16.55,16.51,16.51,500.0,16.0378,16.0378,15.9991,15.9991,500.0
2009-01-09 11:20:00,16.56,16.64,16.55,16.64,1400.0,16.0475,16.1251,16.0378,16.1251,1400.0
2009-01-09 11:25:00,16.67,16.67,16.65,16.65,600.0,16.1541,16.1541,16.1347,16.1347,600.0
2009-01-09 11:30:00,16.65,16.65,16.63,16.63,400.0,16.1347,16.1347,16.1154,16.1154,400.0
2009-01-09 11:35:00,16.67,16.67,16.66,16.66,700.0,16.1541,16.1541,16.1444,16.1444,700.0
2009-01-09 11:40:00,16.67,16.68,16.67,16.68,800.0,16.1541,16.1638,16.1541,16.1638,800.0
2009-01-09 11:45:00,16.66,16.68,16.62,16.64,2900.0,16.1444,16.1638,16.1057,16.1251,2900.0
2009-01-09 11:50:00,16.65,16.79,16.65,16.77,6100.0,16.1347,16.2704,16.1347,16.251,6100.0
2009-01-09 11:55:00,16.76,16.76,16.73,16.76,1000.0,16.2413,16.2413,16.2123,16.2413,1000.0
2009-01-09 12:00:00,16.74,16.87,16.74,16.87,3200.0,16.222,16.3479,16.222,16.3479,3200.0
2009-01-09 12:05:00,16.87,16.9,16.87,16.9,1800.0,16.3479,16.377,16.3479,16.377,1800.0
2009-01-09 12:10:00,16.9,16.9,16.87,16.87,3700.0,16.377,16.377,16.3479,16.3479,3700.0
2009-01-09 12:15:00,16.88,16.89,16.85,16.85,2900.0,16.3576,16.3673,16.3286,16.3286,2900.0
2009-01-09 12:20:00,16.88,16.9,16.87,16.9,2400.0,16.3576,16.377,16.3479,16.377,2400.0
2009-01-09 12:25:00,16.9,16.9,16.89,16.89,800.0,16.377,16.377,16.3673,16.3673,800.0
2009-01-09 12:30:00,16.89,16.89,16.84,16.86,1000.0,16.3673,16.3673,16.3189,16.3382,1000.0
2009-01-09 12:35:00,16.86,16.86,16.82,16.82,700.0,16.3382,16.3382,16.2995,16.2995,700.0
2009-01-09 12:40:00,16.83,16.83,16.76,16.76,600.0,16.3092,16.3092,16.2413,16.2413,600.0
2009-01-09 12:45:00,16.76,16.76,16.76,16.76,0.0,16.2413,16.2413,16.2413,16.2413,0.0
2009-01-09 12:50:00,16.79,16.8,16.76,16.8,1400.0,16.2704,16.2801,16.2413,16.2801,1400.0
2009-01-09 12:55:00,16.81,16.81,16.76,16.76,300.0,16.2898,16.2898,16.2413,16.2413,300.0
2009-01-09 13:00:00,16.81,16.87,16.8,16.87,600.0,16.2898,16.3479,16.2801,16.3479,600.0
2009-01-09 13:05:00,16.85,16.89,16.75,16.75,2000.0,16.3286,16.3673,16.2316,16.2316,2000.0
2009-01-09 13:10:00,16.75,16.75,16.72,16.72,1600.0,16.2316,16.2316,16.2026,16.2026,1600.0
2009-01-09 13:15:00,16.7,16.7,16.67,16.67,500.0,16.1832,16.1832,16.1541,16.1541,500.0
2009-01-09 13:20:00,16.67,16.67,16.64,16.66,700.0,16.1541,16.1541,16.1251,16.1444,700.0
2009-01-09 13:25:00,16.64,16.65,16.59,16.59,3600.0,16.1251,16.1347,16.0766,16.0766,3600.0
2009-01-09 13:30:00,16.57,16.59,16.52,16.59,4900.0,16.0572,16.0766,16.0088,16.0766,4900.0
2009-01-09 13:35:00,16.59,16.6,16.57,16.6,2700.0,16.0766,16.0863,16.0572,16.0863,2700.0
2009-01-09 13:40:00,16.64,16.64,16.62,16.63,800.0,16.1251,16.1251,16.1057,16.1154,800.0
2009-01-09 13:45:00,16.61,16.61,16.61,16.61,200.0,16.096,16.096,16.096,16.096,200.0
2009-01-09 13:50:00,16.61,16.62,16.61,16.61,1100.0,16.096,16.1057,16.096,16.096,1100.0
2009-01-09 13:55:00,16.63,16.64,16.61,16.64,1800.0,16.1154,16.1251,16.096,16.1251,1800.0
2009-01-09 14:00:00,16.63,16.64,16.63,16.64,500.0,16.1154,16.1251,16.1154,16.1251,500.0
2009-01-09 14:05:00,16.65,16.8,16.65,16.8,7100.0,16.1347,16.2801,16.1347,16.2801,7100.0
2009-01-09 14:10:00,16.79,16.85,16.79,16.85,1300.0,16.2704,16.3286,16.2704,16.3286,1300.0
2009-01-09 14:15:00,16.85,16.94,16.85,16.9,7500.0,16.3286,16.4158,16.3286,16.377,7500.0
2009-01-09 14:20:00,16.91,16.91,16.87,16.88,2400.0,16.3867,16.3867,16.3479,16.3576,2400.0
2009-01-09 14:25:00,16.84,16.86,16.84,16.86,700.0,16.3189,16.3382,16.3189,16.3382,700.0
2009-01-09 14:30:00,16.85,16.95,16.84,16.89,7500.0,16.3286,16.4255,16.3189,16.3673,7500.0
2009-01-09 14:35:00,16.93,16.95,16.8,16.8,8400.0,16.4061,16.4255,16.2801,16.2801,8400.0
2009-01-09 14:40:00,16.75,16.83,16.7,16.73,6700.0,16.2316,16.3092,16.1832,16.2123,6700.0
2009-01-09 14:45:00,16.74,16.78,16.73,16.75,1400.0,16.222,16.2607,16.2123,16.2316,1400.0
2009-01-09 14:50:00,16.75,16.79,16.69,16.74,3900.0,16.2316,16.2704,16.1735,16.222,3900.0
2009-01-09 14:55:00,16.7,16.73,16.65,16.73,3200.0,16.1832,16.2123,16.1347,16.2123,3200.0
2009-01-09 15:00:00,16.72,16.72,16.69,16.71,800.0,16.2026,16.2026,16.1735,16.1929,800.0
2009-01-09 15:05:00,16.72,16.72,16.64,16.7,3800.0,16.2026,16.2026,16.1251,16.1832,3800.0
2009-01-09 15:10:00,16.65,16.74,16.65,16.72,900.0,16.1347,16.222,16.1347,16.2026,900.0
2009-01-09 15:15:00,16.7,16.7,16.56,16.56,6500.0,16.1832,16.1832,16.0475,16.0475,6500.0
2009-01-09 15:20:00,16.56,16.56,16.41,16.41,8500.0,16.0475,16.0475,15.9022,15.9022,8500.0
2009-01-09 15:25:00,16.4,16.44,16.26,16.37,4000.0,15.8925,15.9312,15.7568,15.8634,4000.0
2009-01-09 15:30:00,16.4,16.4,16.35,16.38,1600.0,15.8925,15.8925,15.844,15.8731,1600.0
2009-01-09 15:35:00,16.37,16.49,16.37,16.47,5800.0,15.8634,15.9797,15.8634,15.9603,5800.0
2009-01-09 15:40:00,16.4,16.49,16.37,16.49,8500.0,15.8925,15.9797,15.8634,15.9797,8500.0
2009-01-09 15:45:00,16.43,16.47,16.33,16.4,22900.0,15.9215,15.9603,15.8246,15.8925,22900.0
2009-01-09 15:50:00,16.4,16.44,16.24,16.26,9600.0,15.8925,15.9312,15.7374,15.7568,9600.0
2009-01-09 15:55:00,16.24,16.31,16.2,16.23,11700.0,15.7374,15.8053,15.6987,15.7277,11700.0
2009-01-12 09:30:00,16.22,16.42,15.84,16.08,8400.0,15.718,15.9119,15.3498,15.5824,8400.0
2009-01-12 09:35:00,16.08,16.08,15.92,16.04,1700.0,15.5824,15.5824,15.4273,15.5436,1700.0
2009-01-12 09:40:00,16.03,16.03,15.8,15.8,5100.0,15.5339,15.5339,15.311,15.311,5100.0
2009-01-12 09:45:00,15.8,15.87,15.69,15.85,6100.0,15.311,15.3789,15.2044,15.3595,6100.0
2009-01-12 09:50:00,15.84,15.95,15.75,15.95,4800.0,15.3498,15.4564,15.2626,15.4564,4800.0
2009-01-12 09:55:00,15.93,15.98,15.83,15.95,4200.0,15.437,15.4855,15.3401,15.4564,4200.0
2009-01-12 10:00:00,15.94,15.95,15.84,15.88,3500.0,15.4467,15.4564,15.3498,15.3886,3500.0
2009-01-12 10:05:00,15.89,15.89,15.84,15.84,1500.0,15.3983,15.3983,15.3498,15.3498,1500.0
2009-01-12 10:10:00,15.84,15.89,15.83,15.85,2300.0,15.3498,15.3983,15.3401,15.3595,2300.0
2009-01-12 10:15:00,15.84,15.84,15.75,15.82,1300.0,15.3498,15.3498,15.2626,15.3304,1300.0
2009-01-12 10:20:00,15.79,15.79,15.66,15.66,1500.0,15.3014,15.3014,15.1754,15.1754,1500.0
2009-01-12 10:25:00,15.64,15.67,15.64,15.67,900.0,15.156,15.1851,15.156,15.1851,900.0
2009-01-12 10:30:00,15.7,15.71,15.61,15.68,700.0,15.2141,15.2238,15.1269,15.1948,700.0
2009-01-12 10:35:00,15.69,15.76,15.68,15.76,6200.0,15.2044,15.2723,15.1948,15.2723,6200.0
2009-01-12 10:40:00,15.78,15.78,15.72,15.74,1200.0,15.2917,15.2917,15.2335,15.2529,1200.0
2009-01-12 10:45:00,15.76,15.76,15.67,15.73,1200.0,15.2723,15.2723,15.1851,15.2432,1200.0
2009-01-12 10:50:00,15.8,15.81,15.76,15.81,1400.0,15.311,15.3207,15.2723,15.3207,1400.0
2009-01-12 10:55:00,15.83,15.86,15.71,15.86,4700.0,15.3401,15.3692,15.2238,15.3692,4700.0
2009-01-12 11:00:00,15.85,15.89,15.85,15.88,2300.0,15.3595,15.3983,15.3595,15.3886,2300.0
2009-01-12 11:05:00,15.88,16.0,15.87,15.96,7200.0,15.3886,15.5049,15.3789,15.4661,7200.0
2009-01-12 11:10:00,15.98,16.0,15.97,15.98,1600.0,15.4855,15.5049,15.4758,15.4855,1600.0
2009-01-12 11:15:00,15.98,15.99,15.85,15.87,4400.0,15.4855,15.4952,15.3595,15.3789,4400.0
2009-01-12 11:20:00,15.9,15.9,15.88,15.89,700.0,15.408,15.408,15.3886,15.3983,700.0
2009-01-12 11:25:00,15.89,15.9,15.86,15.86,1600.0,15.3983,15.408,15.3692,15.3692,1600.0
2009-01-12 11:30:00,15.86,15.89,15.85,15.89,2200.0,15.3692,15.3983,15.3595,15.3983,2200.0
2009-01-12 11:35:00,15.87,15.87,15.74,15.74,2300.0,15.3789,15.3789,15.2529,15.2529,2300.0
2009-01-12 11:40:00,15.75,15.75,15.69,15.69,1800.0,15.2626,15.2626,15.2044,15.2044,1800.0
2009-01-12 11:45:00,15.69,15.7,15.51,15.51,9400.0,15.2044,15.2141,15.03,15.03,9400.0
2009-01-12 11:50:00,15.55,15.6,15.55,15.59,800.0,15.0688,15.1172,15.0688,15.1075,800.0
2009-01-12 11:55:00,15.58,15.66,15.53,15.58,9400.0,15.0979,15.1754,15.0494,15.0979,9400.0
2009-01-12 12:00:00,15.57,15.57,15.42,15.47,3700.0,15.0882,15.0882,14.9428,14.9913,3700.0
2009-01-12 12:05:00,15.46,15.51,15.45,15.49,2300.0,14.9816,15.03,14.9719,15.0106,2300.0
2009-01-12 12:10:00,15.47,15.49,15.46,15.49,2400.0,14.9913,15.0106,14.9816,15.0106,2400.0
2009-01-12 12:15:00,15.48,15.48,15.39,15.45,1700.0,15.0009,15.0009,14.9137,14.9719,1700.0
2009-01-12 12:20:00,15.44,15.46,15.35,15.39,3200.0,14.9622,14.9816,14.875,14.9137,3200.0
2009-01-12 12:25:00,15.4,15.5,15.4,15.5,2200.0,14.9234,15.0203,14.9234,15.0203,2200.0
2009-01-12 12:30:00,15.47,15.5,15.47,15.49,500.0,14.9913,15.0203,14.9913,15.0106,500.0
2009-01-12 12:35:00,15.5,15.65,15.5,15.57,3600.0,15.0203,15.1657,15.0203,15.0882,3600.0
2009-01-12 12:40:00,15.49,15.49,15.45,15.47,600.0,15.0106,15.0106,14.9719,14.9913,600.0
2009-01-12 12:45:00,15.43,15.43,15.42,15.43,1000.0,14.9525,14.9525,14.9428,14.9525,1000.0
2009-01-12 12:50:00,15.44,15.58,15.44,15.55,3000.0,14.9622,15.0979,14.9622,15.0688,3000.0
2009-01-12 12:55:00,15.54,15.55,15.54,15.54,1300.0,15.0591,15.0688,15.0591,15.0591,1300.0
2009-01-12 13:00:00,15.55,15.55,15.5,15.52,5800.0,15.0688,15.0688,15.0203,15.0397,5800.0
2009-01-12 13:05:00,15.51,15.63,15.51,15.63,3700.0,15.03,15.1463,15.03,15.1463,3700.0
2009-01-12 13:10:00,15.68,15.69,15.66,15.69,1000.0,15.1948,15.2044,15.1754,15.2044,1000.0
2009-01-12 13:15:00,15.73,15.74,15.68,15.74,4400.0,15.2432,15.2529,15.1948,15.2529,4400.0
2009-01-12 13:20:00,15.72,15.72,15.7,15.72,1700.0,15.2335,15.2335,15.2141,15.2335,1700.0
2009-01-12 13:25:00,15.72,15.75,15.66,15.66,700.0,15.2335,15.2626,15.1754,15.1754,700.0
2009-01-12 13:30:00,15.68,15.71,15.68,15.71,300.0,15.1948,15.2238,15.1948,15.2238,300.0
2009-01-12 13:35:00,15.7,15.72,15.7,15.72,2700.0,15.2141,15.2335,15.2141,15.2335,2700.0
2009-01-12 13:40:00,15.72,15.8,15.71,15.8,1200.0,15.2335,15.311,15.2238,15.311,1200.0
2009-01-12 13:45:00,15.8,15.88,15.79,15.88,1100.0,15.311,15.3886,15.3014,15.3886,1100.0
2009-01-12 13:50:00,15.89,15.94,15.88,15.91,600.0,15.3983,15.4467,15.3886,15.4176,600.0
2009-01-12 13:55:00,15.92,15.94,15.87,15.88,1500.0,15.4273,15.4467,15.3789,15.3886,1500.0
2009-01-12 14:00:00,15.9,15.93,15.79,15.9,4700.0,15.408,15.437,15.3014,15.408,4700.0
2009-01-12 14:05:00,15.9,15.95,15.88,15.91,3100.0,15.408,15.4564,15.3886,15.4176,3100.0
2009-01-12 14:10:00,15.92,15.93,15.92,15.93,1000.0,15.4273,15.437,15.4273,15.437,1000.0
2009-01-12 14:15:00,15.93,15.98,15.9,15.97,5000.0,15.437,15.4855,15.408,15.4758,5000.0
2009-01-12 14:20:00,15.95,15.95,15.89,15.93,1900.0,15.4564,15.4564,15.3983,15.437,1900.0
2009-01-12 14:25:00,15.9,15.98,15.9,15.93,3500.0,15.408,15.4855,15.408,15.437,3500.0
2009-01-12 14:30:00,15.9,15.9,15.83,15.83,3600.0,15.408,15.408,15.3401,15.3401,3600.0
2009-01-12 14:35:00,15.79,15.8,15.74,15.74,2700.0,15.3014,15.311,15.2529,15.2529,2700.0
2009-01-12 14:40:00,15.75,15.75,15.67,15.67,1200.0,15.2626,15.2626,15.1851,15.1851,1200.0
2009-01-12 14:45:00,15.63,15.63,15.51,15.52,1500.0,15.1463,15.1463,15.03,15.0397,1500.0
2009-01-12 14:50:00,15.51,15.51,15.49,15.49,900.0,15.03,15.03,15.0106,15.0106,900.0
2009-01-12 14:55:00,15.49,15.5,15.44,15.45,1500.0,15.0106,15.0203,14.9622,14.9719,1500.0
2009-01-12 15:00:00,15.45,15.46,15.41,15.44,6300.0,14.9719,14.9816,14.9331,14.9622,6300.0
2009-01-12 15:05:00,15.45,15.52,15.4,15.5,8300.0,14.9719,15.0397,14.9234,15.0203,8300.0
2009-01-12 15:10:00,15.5,15.5,15.4,15.4,7300.0,15.0203,15.0203,14.9234,14.9234,7300.0
2009-01-12 15:15:00,15.43,15.45,15.41,15.41,2300.0,14.9525,14.9719,14.9331,14.9331,2300.0
2009-01-12 15:20:00,15.41,15.54,15.41,15.54,1900.0,14.9331,15.0591,14.9331,15.0591,1900.0
2009-01-12 15:25:00,15.55,15.6,15.55,15.6,5300.0,15.0688,15.1172,15.0688,15.1172,5300.0
2009-01-12 15:30:00,15.59,15.67,15.53,15.53,5500.0,15.1075,15.1851,15.0494,15.0494,5500.0
2009-01-12 15:35:00,15.51,15.55,15.45,15.47,5400.0,15.03,15.0688,14.9719,14.9913,5400.0
2009-01-12 15:40:00,15.47,15.51,15.44,15.47,6500.0,14.9913,15.03,14.9622,14.9913,6500.0
2009-01-12 15:45:00,15.48,15.56,15.47,15.5,7700.0,15.0009,15.0785,14.9913,15.0203,7700.0
2009-01-12 15:50:00,15.48,15.55,15.46,15.53,7300.0,15.0009,15.0688,14.9816,15.0494,7300.0
2009-01-12 15:55:00,15.51,15.54,15.43,15.43,15300.0,15.03,15.0591,14.9525,14.9525,15300.0
2009-01-13 09:30:00,15.45,15.88,15.45,15.56,3300.0,14.9719,15.3886,14.9719,15.0785,3300.0
2009-01-13 09:35:00,15.44,15.56,15.44,15.5,3000.0,14.9622,15.0785,14.9622,15.0203,3000.0
2009-01-13 09:40:00,15.56,15.86,15.5,15.83,5500.0,15.0785,15.3692,15.0203,15.3401,5500.0
2009-01-13 09:45:00,15.86,15.87,15.81,15.85,3400.0,15.3692,15.3789,15.3207,15.3595,3400.0
2009-01-13 09:50:00,15.84,15.85,15.78,15.85,4700.0,15.3498,15.3595,15.2917,15.3595,4700.0
2009-01-13 09:55:00,15.85,15.88,15.85,15.85,1700.0,15.3595,15.3886,15.3595,15.3595,1700.0
2009-01-13 10:00:00,15.9,15.9,15.85,15.85,1900.0,15.408,15.408,15.3595,15.3595,1900.0
2009-01-13 10:05:00,15.85,15.85,15.74,15.85,2800.0,15.3595,15.3595,15.2529,15.3595,2800.0
2009-01-13 10:10:00,15.84,15.85,15.84,15.85,2300.0,15.3498,15.3595,15.3498,15.3595,2300.0
2009-01-13 10:15:00,15.85,15.85,15.85,15.85,0.0,15.3595,15.3595,15.3595,15.3595,0.0
2009-01-13 10:20:00,15.83,15.83,15.8,15.8,700.0,15.3401,15.3401,15.311,15.311,700.0
2009-01-13 10:25:00,15.77,15.8,15.75,15.75,1400.0,15.282,15.311,15.2626,15.2626,1400.0
2009-01-13 10:30:00,15.75,15.76,15.71,15.71,2800.0,15.2626,15.2723,15.2238,15.2238,2800.0
2009-01-13 10:35:00,15.71,15.71,15.71,15.71,0.0,15.2238,15.2238,15.2238,15.2238,0.0
2009-01-13 10:40:00,15.68,15.69,15.65,15.65,500.0,15.1948,15.2044,15.1657,15.1657,500.0
2009-01-13 10:45:00,15.68,15.69,15.67,15.69,700.0,15.1948,15.2044,15.1851,15.2044,700.0
2009-01-13 10:50:00,15.69,15.69,15.68,15.69,2200.0,15.2044,15.2044,15.1948,15.2044,2200.0
2009-01-13 10:55:00,15.72,15.75,15.7,15.7,4300.0,15.2335,15.2626,15.2141,15.2141,4300.0
2009-01-13 11:00:00,15.71,15.72,15.68,15.68,1200.0,15.2238,15.2335,15.1948,15.1948,1200.0
2009-01-13 11:05:00,15.7,15.7,15.7,15.7,4800.0,15.2141,15.2141,15.2141,15.2141,4800.0
2009-01-13 11:10:00,15.72,15.75,15.72,15.75,1700.0,15.2335,15.2626,15.2335,15.2626,1700.0
2009-01-13 11:15:00,15.74,15.76,15.73,15.74,1400.0,15.2529,15.2723,15.2432,15.2529,1400.0
2009-01-13 11:20:00,15.77,15.77,15.69,15.7,1600.0,15.282,15.282,15.2044,15.2141,1600.0
2009-01-13 11:25:00,15.71,15.77,15.71,15.77,400.0,15.2238,15.282,15.2238,15.282,400.0
2009-01-13 11:30:00,15.77,15.77,15.75,15.75,200.0,15.282,15.282,15.2626,15.2626,200.0
2009-01-13 11:35:00,15.75,15.75,15.74,15.74,1100.0,15.2626,15.2626,15.2529,15.2529,1100.0
2009-01-13 11:40:00,15.74,15.8,15.74,15.79,2100.0,15.2529,15.311,15.2529,15.3014,2100.0
2009-01-13 11:45:00,15.73,15.76,15.73,15.76,200.0,15.2432,15.2723,15.2432,15.2723,200.0
2009-01-13 11:50:00,15.8,15.84,15.8,15.82,1300.0,15.311,15.3498,15.311,15.3304,1300.0
2009-01-13 11:55:00,15.79,15.8,15.78,15.78,300.0,15.3014,15.311,15.2917,15.2917,300.0
2009-01-13 12:00:00,15.78,15.78,15.78,15.78,0.0,15.2917,15.2917,15.2917,15.2917,0.0
2009-01-13 12:05:00,15.77,15.77,15.77,15.77,500.0,15.282,15.282,15.282,15.282,500.0
2009-01-13 12:10:00,15.79,15.79,15.79,15.79,200.0,15.3014,15.3014,15.3014,15.3014,200.0
2009-01-13 12:15:00,15.76,15.76,15.76,15.76,500.0,15.2723,15.2723,15.2723,15.2723,500.0
2009-01-13 12:20:00,15.76,15.77,15.76,15.76,600.0,15.2723,15.282,15.2723,15.2723,600.0
2009-01-13 12:25:00,15.77,15.77,15.74,15.77,1100.0,15.282,15.282,15.2529,15.282,1100.0
2009-01-13 12:30:00,15.75,15.75,15.75,15.75,100.0,15.2626,15.2626,15.2626,15.2626,100.0
2009-01-13 12:35:00,15.75,15.75,15.75,15.75,1000.0,15.2626,15.2626,15.2626,15.2626,1000.0
2009-01-13 12:40:00,15.73,15.75,15.73,15.75,1000.0,15.2432,15.2626,15.2432,15.2626,1000.0
2009-01-13 12:45:00,15.74,15.74,15.65,15.68,1500.0,15.2529,15.2529,15.1657,15.1948,1500.0
2009-01-13 12:50:00,15.68,15.7,15.68,15.7,500.0,15.1948,15.2141,15.1948,15.2141,500.0
2009-01-13 12:55:00,15.7,15.7,15.7,15.7,0.0,15.2141,15.2141,15.2141,15.2141,0.0
2009-01-13 13:00:00,15.68,15.69,15.62,15.68,2500.0,15.1948,15.2044,15.1366,15.1948,2500.0
2009-01-13 13:05:00,15.65,15.65,15.62,15.62,500.0,15.1657,15.1657,15.1366,15.1366,500.0
2009-01-13 13:10:00,15.6,15.61,15.57,15.61,1300.0,15.1172,15.1269,15.0882,15.1269,1300.0
2009-01-13 13:15:00,15.56,15.6,15.54,15.54,800.0,15.0785,15.1172,15.0591,15.0591,800.0
2009-01-13 13:20:00,15.55,15.57,15.5,15.51,2300.0,15.0688,15.0882,15.0203,15.03,2300.0
2009-01-13 13:25:00,15.54,15.59,15.54,15.59,700.0,15.0591,15.1075,15.0591,15.1075,700.0
2009-01-13 13:30:00,15.56,15.59,15.5,15.5,2400.0,15.0785,15.1075,15.0203,15.0203,2400.0
2009-01-13 13:35:00,15.51,15.57,15.51,15.57,1600.0,15.03,15.0882,15.03,15.0882,1600.0
2009-01-13 13:40:00,15.55,15.55,15.48,15.49,9100.0,15.0688,15.0688,15.0009,15.0106,9100.0
2009-01-13 13:45:00,15.45,15.48,15.41,15.44,3000.0,14.9719,15.0009,14.9331,14.9622,3000.0
2009-01-13 13:50:00,15.43,15.48,15.43,15.48,2100.0,14.9525,15.0009,14.9525,15.0009,2100.0
2009-01-13 13:55:00,15.45,15.5,15.45,15.5,800.0,14.9719,15.0203,14.9719,15.0203,800.0
2009-01-13 14:00:00,15.49,15.49,15.47,15.49,600.0,15.0106,15.0106,14.9913,15.0106,600.0
2009-01-13 14:05:00,15.47,15.47,15.47,15.47,100.0,14.9913,14.9913,14.9913,14.9913,100.0
2009-01-13 14:10:00,15.49,15.49,15.47,15.49,400.0,15.0106,15.0106,14.9913,15.0106,400.0
2009-01-13 14:15:00,15.49,15.51,15.48,15.5,900.0,15.0106,15.03,15.0009,15.0203,900.0
2009-01-13 14:20:00,15.5,15.5,15.47,15.47,800.0,15.0203,15.0203,14.9913,14.9913,800.0
2009-01-13 14:25:00,15.48,15.48,15.4,15.47,2100.0,15.0009,15.0009,14.9234,14.9913,2100.0
2009-01-13 14:30:00,15.46,15.58,15.46,15.55,7700.0,14.9816,15.0979,14.9816,15.0688,7700.0
2009-01-13 14:35:00,15.54,15.59,15.53,15.56,10800.0,15.0591,15.1075,15.0494,15.0785,10800.0
2009-01-13 14:40:00,15.57,15.57,15.53,15.53,2100.0,15.0882,15.0882,15.0494,15.0494,2100.0
2009-01-13 14:45:00,15.48,15.56,15.48,15.51,1200.0,15.0009,15.0785,15.0009,15.03,1200.0
2009-01-13 14:50:00,15.55,15.55,15.53,15.54,1400.0,15.0688,15.0688,15.0494,15.0591,1400.0
2009-01-13 14:55:00,15.54,15.54,15.52,15.52,1000.0,15.0591,15.0591,15.0397,15.0397,1000.0
2009-01-13 15:00:00,15.52,15.54,15.45,15.52,4900.0,15.0397,15.0591,14.9719,15.0397,4900.0
2009-01-13 15:05:00,15.52,15.52,15.5,15.51,1400.0,15.0397,15.0397,15.0203,15.03,1400.0
2009-01-13 15:10:00,15.51,15.55,15.51,15.53,2100.0,15.03,15.0688,15.03,15.0494,2100.0
2009-01-13 15:15:00,15.53,15.56,15.45,15.55,6600.0,15.0494,15.0785,14.9719,15.0688,6600.0
2009-01-13 15:20:00,15.55,15.57,15.52,15.53,4000.0,15.0688,15.0882,15.0397,15.0494,4000.0
2009-01-13 15:25:00,15.53,15.53,15.52,15.52,1100.0,15.0494,15.0494,15.0397,15.0397,1100.0
2009-01-13 15:30:00,15.52,15.54,15.49,15.54,6200.0,15.0397,15.0591,15.0106,15.0591,6200.0
2009-01-13 15:35:00,15.55,15.64,15.54,15.64,7800.0,15.0688,15.156,15.0591,15.156,7800.0
2009-01-13 15:40:00,15.63,15.72,15.58,15.65,13200.0,15.1463,15.2335,15.0979,15.1657,13200.0
2009-01-13 15:45:00,15.65,15.65,15.55,15.65,4000.0,15.1657,15.1657,15.0688,15.1657,4000.0
2009-01-13 15:50:00,15.58,15.7,15.58,15.6,8300.0,15.0979,15.2141,15.0979,15.1172,8300.0
2009-01-13 15:55:00,15.6,15.64,15.53,15.54,9300.0,15.1172,15.156,15.0494,15.0591,9300.0
2009-01-14 09:30:00,15.3,15.3,15.16,15.26,3200.0,14.8265,14.8265,14.6909,14.7878,3200.0
2009-01-14 09:35:00,15.26,15.4,15.26,15.4,1200.0,14.7878,14.9234,14.7878,14.9234,1200.0
2009-01-14 09:40:00,15.36,15.36,15.0,15.02,7500.0,14.8847,14.8847,14.5358,14.5552,7500.0
2009-01-14 09:45:00,15.03,15.03,14.81,14.91,5200.0,14.5649,14.5649,14.3517,14.4486,5200.0
2009-01-14 09:50:00,14.96,15.11,14.82,14.82,15900.0,14.497,14.6424,14.3614,14.3614,15900.0
2009-01-14 09:55:00,14.81,14.88,14.76,14.85,5300.0,14.3517,14.4195,14.3032,14.3904,5300.0
2009-01-14 10:00:00,14.82,14.95,14.73,14.95,3500.0,14.3614,14.4873,14.2742,14.4873,3500.0
2009-01-14 10:05:00,15.01,15.03,15.0,15.0,600.0,14.5455,14.5649,14.5358,14.5358,600.0
2009-01-14 10:10:00,14.95,14.99,14.95,14.97,500.0,14.4873,14.5261,14.4873,14.5067,500.0
2009-01-14 10:15:00,14.91,14.91,14.72,14.76,1200.0,14.4486,14.4486,14.2645,14.3032,1200.0
2009-01-14 10:20:00,14.72,14.72,14.59,14.63,11000.0,14.2645,14.2645,14.1385,14.1773,11000.0
2009-01-14 10:25:00,14.66,14.67,14.61,14.61,600.0,14.2063,14.216,14.1579,14.1579,600.0
2009-01-14 10:30:00,14.57,14.57,14.5,14.5,2000.0,14.1191,14.1191,14.0513,14.0513,2000.0
2009-01-14 10:35:00,14.4,14.4,14.22,14.27,5500.0,13.9544,13.9544,13.7799,13.8284,5500.0
2009-01-14 10:40:00,14.22,14.25,14.16,14.25,2800.0,13.7799,13.809,13.7218,13.809,2800.0
2009-01-14 10:45:00,14.23,14.31,14.22,14.27,1300.0,13.7896,13.8672,13.7799,13.8284,1300.0
2009-01-14 10:50:00,14.3,14.38,14.28,14.33,3300.0,13.8575,13.935,13.8381,13.8865,3300.0
2009-01-14 10:55:00,14.33,14.33,14.29,14.29,900.0,13.8865,13.8865,13.8478,13.8478,900.0
2009-01-14 11:00:00,14.22,14.26,14.12,14.13,3100.0,13.7799,13.8187,13.683,13.6927,3100.0
2009-01-14 11:05:00,14.13,14.13,14.13,14.13,0.0,13.6927,13.6927,13.6927,13.6927,0.0
2009-01-14 11:10:00,14.15,14.2,14.15,14.19,1000.0,13.7121,13.7606,13.7121,13.7509,1000.0
2009-01-14 11:15:00,14.16,14.29,14.15,14.29,2200.0,13.7218,13.8478,13.7121,13.8478,2200.0
2009-01-14 11:20:00,14.31,14.48,14.26,14.47,12600.0,13.8672,14.0319,13.8187,14.0222,12600.0
2009-01-14 11:25:00,14.47,14.5,14.38,14.49,3700.0,14.0222,14.0513,13.935,14.0416,3700.0
2009-01-14 11:30:00,14.45,14.45,14.38,14.45,2200.0,14.0028,14.0028,13.935,14.0028,2200.0
2009-01-14 11:35:00,14.43,14.53,14.4,14.46,1800.0,13.9834,14.0803,13.9544,14.0125,1800.0
2009-01-14 11:40:00,14.49,14.5,14.49,14.49,800.0,14.0416,14.0513,14.0416,14.0416,800.0
2009-01-14 11:45:00,14.47,14.5,14.4,14.44,2100.0,14.0222,14.0513,13.9544,13.9931,2100.0
2009-01-14 11:50:00,14.44,14.47,14.42,14.45,1300.0,13.9931,14.0222,13.9738,14.0028,1300.0
2009-01-14 11:55:00,14.43,14.46,14.41,14.45,700.0,13.9834,14.0125,13.9641,14.0028,700.0
2009-01-14 12:00:00,14.43,14.47,14.37,14.47,2800.0,13.9834,14.0222,13.9253,14.0222,2800.0
2009-01-14 12:05:00,14.45,14.45,14.37,14.43,600.0,14.0028,14.0028,13.9253,13.9834,600.0
2009-01-14 12:10:00,14.4,14.45,14.38,14.38,2000.0,13.9544,14.0028,13.935,13.935,2000.0
2009-01-14 12:15:00,14.4,14.47,14.4,14.45,1100.0,13.9544,14.0222,13.9544,14.0028,1100.0
2009-01-14 12:20:00,14.45,14.58,14.45,14.55,4900.0,14.0028,14.1288,14.0028,14.0997,4900.0
2009-01-14 12:25:00,14.53,14.54,14.5,14.5,4700.0,14.0803,14.09,14.0513,14.0513,4700.0
2009-01-14 12:30:00,14.46,14.5,14.45,14.45,4400.0,14.0125,14.0513,14.0028,14.0028,4400.0
2009-01-14 12:35:00,14.5,14.52,14.5,14.52,2300.0,14.0513,14.0707,14.0513,14.0707,2300.0
2009-01-14 12:40:00,14.5,14.51,14.46,14.5,1800.0,14.0513,14.061,14.0125,14.0513,1800.0
2009-01-14 12:45:00,14.45,14.45,14.45,14.45,100.0,14.0028,14.0028,14.0028,14.0028,100.0
2009-01-14 12:50:00,14.48,14.51,14.48,14.51,2200.0,14.0319,14.061,14.0319,14.061,2200.0
2009-01-14 12:55:00,14.54,14.6,14.54,14.6,2200.0,14.09,14.1482,14.09,14.1482,2200.0
2009-01-14 13:00:00,14.61,14.68,14.61,14.68,400.0,14.1579,14.2257,14.1579,14.2257,400.0
2009-01-14 13:05:00,14.64,14.74,14.64,14.72,1900.0,14.1869,14.2838,14.1869,14.2645,1900.0
2009-01-14 13:10:00,14.7,14.72,14.7,14.7,600.0,14.2451,14.2645,14.2451,14.2451,600.0
2009-01-14 13:15:00,14.73,14.73,14.7,14.7,300.0,14.2742,14.2742,14.2451,14.2451,300.0
2009-01-14 13:20:00,14.72,14.75,14.69,14.75,2500.0,14.2645,14.2935,14.2354,14.2935,2500.0
2009-01-14 13:25:00,14.69,14.69,14.64,14.64,600.0,14.2354,14.2354,14.1869,14.1869,600.0
2009-01-14 13:30:00,14.63,14.68,14.6,14.67,3400.0,14.1773,14.2257,14.1482,14.216,3400.0
2009-01-14 13:35:00,14.67,14.68,14.66,14.68,1300.0,14.216,14.2257,14.2063,14.2257,1300.0
2009-01-14 13:40:00,14.6,14.61,14.6,14.61,300.0,14.1482,14.1579,14.1482,14.1579,300.0
2009-01-14 13:45:00,14.66,14.77,14.66,14.76,2800.0,14.2063,14.3129,14.2063,14.3032,2800.0
2009-01-14 13:50:00,14.74,14.77,14.74,14.76,1300.0,14.2838,14.3129,14.2838,14.3032,1300.0
2009-01-14 13:55:00,14.75,14.77,14.75,14.77,1100.0,14.2935,14.3129,14.2935,14.3129,1100.0
2009-01-14 14:00:00,14.79,14.84,14.75,14.76,8000.0,14.3323,14.3808,14.2935,14.3032,8000.0
2009-01-14 14:05:00,14.77,14.89,14.76,14.89,3300.0,14.3129,14.4292,14.3032,14.4292,3300.0
2009-01-14 14:10:00,14.89,14.96,14.88,14.91,3800.0,14.4292,14.497,14.4195,14.4486,3800.0
2009-01-14 14:15:00,14.92,15.0,14.88,14.96,4200.0,14.4583,14.5358,14.4195,14.497,4200.0
2009-01-14 14:20:00,14.94,14.98,14.94,14.95,3900.0,14.4777,14.5164,14.4777,14.4873,3900.0
2009-01-14 14:25:00,14.96,14.98,14.94,14.95,5100.0,14.497,14.5164,14.4777,14.4873,5100.0
2009-01-14 14:30:00,14.95,14.97,14.87,14.91,2500.0,14.4873,14.5067,14.4098,14.4486,2500.0
2009-01-14 14:35:00,14.9,14.95,14.9,14.95,1200.0,14.4389,14.4873,14.4389,14.4873,1200.0
2009-01-14 14:40:00,14.95,15.0,14.9,14.99,2200.0,14.4873,14.5358,14.4389,14.5261,2200.0
2009-01-14 14:45:00,14.95,14.95,14.88,14.92,1700.0,14.4873,14.4873,14.4195,14.4583,1700.0
2009-01-14 14:50:00,14.89,14.92,14.89,14.92,1500.0,14.4292,14.4583,14.4292,14.4583,1500.0
2009-01-14 14:55:00,14.9,14.94,14.88,14.88,3400.0,14.4389,14.4777,14.4195,14.4195,3400.0
2009-01-14 15:00:00,14.85,14.88,14.8,14.8,6600.0,14.3904,14.4195,14.342,14.342,6600.0
2009-01-14 15:05:00,14.8,14.82,14.8,14.82,3600.0,14.342,14.3614,14.342,14.3614,3600.0
2009-01-14 15:10:00,14.82,14.83,14.77,14.83,2200.0,14.3614,14.3711,14.3129,14.3711,2200.0
2009-01-14 15:15:00,14.82,14.82,14.64,14.67,17700.0,14.3614,14.3614,14.1869,14.216,17700.0
2009-01-14 15:20:00,14.71,14.71,14.59,14.68,3600.0,14.2548,14.2548,14.1385,14.2257,3600.0
2009-01-14 15:25:00,14.68,14.79,14.65,14.7,4900.0,14.2257,14.3323,14.1966,14.2451,4900.0
2009-01-14 15:30:00,14.69,14.69,14.52,14.55,13200.0,14.2354,14.2354,14.0707,14.0997,13200.0
2009-01-14 15:35:00,14.55,14.57,14.41,14.42,18600.0,14.0997,14.1191,13.9641,13.9738,18600.0
2009-01-14 15:40:00,14.44,14.56,14.43,14.49,5500.0,13.9931,14.1094,13.9834,14.0416,5500.0
2009-01-14 15:45:00,14.54,14.69,14.5,14.62,12000.0,14.09,14.2354,14.0513,14.1676,12000.0
2009-01-14 15:50:00,14.63,14.63,14.55,14.59,9800.0,14.1773,14.1773,14.0997,14.1385,9800.0
2009-01-14 15:55:00,14.62,14.64,14.55,14.6,9900.0,14.1676,14.1869,14.0997,14.1482,9900.0
2009-01-15 09:30:00,15.4,15.4,14.6,14.74,1400.0,14.9234,14.9234,14.1482,14.2838,1400.0
2009-01-15 09:35:00,14.63,14.79,14.58,14.7,3000.0,14.1773,14.3323,14.1288,14.2451,3000.0
2009-01-15 09:40:00,14.7,14.7,14.64,14.67,4300.0,14.2451,14.2451,14.1869,14.216,4300.0
2009-01-15 09:45:00,14.67,14.67,14.59,14.59,1200.0,14.216,14.216,14.1385,14.1385,1200.0
2009-01-15 09:50:00,14.58,14.58,14.51,14.52,500.0,14.1288,14.1288,14.061,14.0707,500.0
2009-01-15 09:55:00,14.54,14.6,14.49,14.59,3800.0,14.09,14.1482,14.0416,14.1385,3800.0
2009-01-15 10:00:00,14.59,14.63,14.45,14.63,8500.0,14.1385,14.1773,14.0028,14.1773,8500.0
2009-01-15 10:05:00,14.68,14.68,14.62,14.62,600.0,14.2257,14.2257,14.1676,14.1676,600.0
2009-01-15 10:10:00,14.66,14.69,14.56,14.56,2900.0,14.2063,14.2354,14.1094,14.1094,2900.0
2009-01-15 10:15:00,14.53,14.56,14.5,14.54,2300.0,14.0803,14.1094,14.0513,14.09,2300.0
2009-01-15 10:20:00,14.58,14.67,14.58,14.63,3400.0,14.1288,14.216,14.1288,14.1773,3400.0
2009-01-15 10:25:00,14.62,14.67,14.59,14.62,2800.0,14.1676,14.216,14.1385,14.1676,2800.0
2009-01-15 10:30:00,14.69,14.74,14.61,14.61,2600.0,14.2354,14.2838,14.1579,14.1579,2600.0
2009-01-15 10:35:00,14.52,14.54,14.49,14.49,1300.0,14.0707,14.09,14.0416,14.0416,1300.0
2009-01-15 10:40:00,14.47,14.76,14.46,14.67,11200.0,14.0222,14.3032,14.0125,14.216,11200.0
2009-01-15 10:45:00,14.67,14.73,14.62,14.69,3300.0,14.216,14.2742,14.1676,14.2354,3300.0
2009-01-15 10:50:00,14.68,14.69,14.56,14.68,9200.0,14.2257,14.2354,14.1094,14.2257,9200.0
2009-01-15 10:55:00,14.69,14.85,14.65,14.85,16800.0,14.2354,14.3904,14.1966,14.3904,16800.0
2009-01-15 11:00:00,14.85,14.85,14.8,14.8,4600.0,14.3904,14.3904,14.342,14.342,4600.0
2009-01-15 11:05:00,14.82,14.85,14.8,14.82,800.0,14.3614,14.3904,14.342,14.3614,800.0
2009-01-15 11:10:00,14.84,14.84,14.83,14.83,1100.0,14.3808,14.3808,14.3711,14.3711,1100.0
2009-01-15 11:15:00,14.8,14.8,14.8,14.8,1500.0,14.342,14.342,14.342,14.342,1500.0
2009-01-15 11:20:00,14.81,14.83,14.8,14.83,2200.0,14.3517,14.3711,14.342,14.3711,2200.0
2009-01-15 11:25:00,14.82,14.85,14.81,14.81,900.0,14.3614,14.3904,14.3517,14.3517,900.0
2009-01-15 11:30:00,14.83,14.83,14.8,14.81,3100.0,14.3711,14.3711,14.342,14.3517,3100.0
2009-01-15 11:35:00,14.79,14.85,14.75,14.85,3300.0,14.3323,14.3904,14.2935,14.3904,3300.0
2009-01-15 11:40:00,14.85,14.85,14.83,14.83,1300.0,14.3904,14.3904,14.3711,14.3711,1300.0
2009-01-15 11:45:00,14.8,14.85,14.8,14.8,2000.0,14.342,14.3904,14.342,14.342,2000.0
2009-01-15 11:50:00,14.79,14.8,14.79,14.8,200.0,14.3323,14.342,14.3323,14.342,200.0
2009-01-15 11:55:00,14.8,14.85,14.8,14.8,1500.0,14.342,14.3904,14.342,14.342,1500.0
2009-01-15 12:00:00,14.8,14.8,14.8,14.8,200.0,14.342,14.342,14.342,14.342,200.0
2009-01-15 12:05:00,14.8,14.81,14.8,14.8,1000.0,14.342,14.3517,14.342,14.342,1000.0
2009-01-15 12:10:00,14.76,14.83,14.75,14.83,400.0,14.3032,14.3711,14.2935,14.3711,400.0
2009-01-15 12:15:00,14.78,14.78,14.71,14.73,2200.0,14.3226,14.3226,14.2548,14.2742,2200.0
2009-01-15 12:20:00,14.74,14.77,14.7,14.77,2500.0,14.2838,14.3129,14.2451,14.3129,2500.0
2009-01-15 12:25:00,14.74,14.74,14.57,14.65,12500.0,14.2838,14.2838,14.1191,14.1966,12500.0
2009-01-15 12:30:00,14.61,14.64,14.56,14.63,1600.0,14.1579,14.1869,14.1094,14.1773,1600.0
2009-01-15 12:35:00,14.57,14.63,14.57,14.61,1600.0,14.1191,14.1773,14.1191,14.1579,1600.0
2009-01-15 12:40:00,14.61,14.72,14.61,14.72,2700.0,14.1579,14.2645,14.1579,14.2645,2700.0
2009-01-15 12:45:00,14.67,14.81,14.67,14.8,4200.0,14.216,14.3517,14.216,14.342,4200.0
2009-01-15 12:50:00,14.75,14.85,14.75,14.84,6900.0,14.2935,14.3904,14.2935,14.3808,6900.0
2009-01-15 12:55:00,14.85,14.85,14.73,14.73,4200.0,14.3904,14.3904,14.2742,14.2742,4200.0
2009-01-15 13:00:00,14.75,14.85,14.75,14.83,900.0,14.2935,14.3904,14.2935,14.3711,900.0
2009-01-15 13:05:00,14.83,14.83,14.83,14.83,0.0,14.3711,14.3711,14.3711,14.3711,0.0
2009-01-15 13:10:00,14.8,14.8,14.8,14.8,200.0,14.342,14.342,14.342,14.342,200.0
2009-01-15 13:15:00,14.8,14.8,14.8,14.8,0.0,14.342,14.342,14.342,14.342,0.0
2009-01-15 13:20:00,14.8,14.81,14.8,14.8,3800.0,14.342,14.3517,14.342,14.342,3800.0
2009-01-15 13:25:00,14.81,14.85,14.81,14.85,2000.0,14.3517,14.3904,14.3517,14.3904,2000.0
2009-01-15 13:30:00,14.84,14.84,14.8,14.8,2200.0,14.3808,14.3808,14.342,14.342,2200.0
2009-01-15 13:35:00,14.79,14.84,14.76,14.84,2300.0,14.3323,14.3808,14.3032,14.3808,2300.0
2009-01-15 13:40:00,14.84,14.85,14.84,14.84,1500.0,14.3808,14.3904,14.3808,14.3808,1500.0
2009-01-15 13:45:00,14.83,14.88,14.78,14.83,6100.0,14.3711,14.4195,14.3226,14.3711,6100.0
2009-01-15 13:50:00,14.82,15.09,14.76,15.09,7900.0,14.3614,14.623,14.3032,14.623,7900.0
2009-01-15 13:55:00,15.06,15.26,15.06,15.26,5800.0,14.5939,14.7878,14.5939,14.7878,5800.0
2009-01-15 14:00:00,15.27,15.38,15.27,15.38,7000.0,14.7974,14.904,14.7974,14.904,7000.0
2009-01-15 14:05:00,15.41,15.51,15.37,15.42,10800.0,14.9331,15.03,14.8944,14.9428,10800.0
2009-01-15 14:10:00,15.42,15.45,15.23,15.23,6600.0,14.9428,14.9719,14.7587,14.7587,6600.0
2009-01-15 14:15:00,15.2,15.38,15.18,15.38,6000.0,14.7296,14.904,14.7102,14.904,6000.0
2009-01-15 14:20:00,15.4,15.4,15.31,15.31,1300.0,14.9234,14.9234,14.8362,14.8362,1300.0
2009-01-15 14:25:00,15.3,15.32,15.18,15.18,11100.0,14.8265,14.8459,14.7102,14.7102,11100.0
2009-01-15 14:30:00,15.23,15.53,15.23,15.53,9400.0,14.7587,15.0494,14.7587,15.0494,9400.0
2009-01-15 14:35:00,15.51,15.51,15.26,15.3,8100.0,15.03,15.03,14.7878,14.8265,8100.0
2009-01-15 14:40:00,15.3,15.4,15.29,15.39,5500.0,14.8265,14.9234,14.8168,14.9137,5500.0
2009-01-15 14:45:00,15.4,15.51,15.39,15.51,8400.0,14.9234,15.03,14.9137,15.03,8400.0
2009-01-15 14:50:00,15.52,15.71,15.51,15.52,6600.0,15.0397,15.2238,15.03,15.0397,6600.0
2009-01-15 14:55:00,15.54,15.68,15.5,15.51,4700.0,15.0591,15.1948,15.0203,15.03,4700.0
2009-01-15 15:00:00,15.49,15.59,15.46,15.46,9700.0,15.0106,15.1075,14.9816,14.9816,9700.0
2009-01-15 15:05:00,15.47,15.48,15.33,15.42,7600.0,14.9913,15.0009,14.8556,14.9428,7600.0
2009-01-15 15:10:00,15.42,15.45,15.28,15.28,6300.0,14.9428,14.9719,14.8071,14.8071,6300.0
2009-01-15 15:15:00,15.32,15.4,15.26,15.29,13500.0,14.8459,14.9234,14.7878,14.8168,13500.0
2009-01-15 15:20:00,15.34,15.36,15.23,15.23,2700.0,14.8653,14.8847,14.7587,14.7587,2700.0
2009-01-15 15:25:00,15.2,15.2,15.0,15.07,12800.0,14.7296,14.7296,14.5358,14.6036,12800.0
2009-01-15 15:30:00,15.05,15.05,14.84,14.87,6700.0,14.5843,14.5843,14.3808,14.4098,6700.0
2009-01-15 15:35:00,14.87,14.87,14.81,14.82,6000.0,14.4098,14.4098,14.3517,14.3614,6000.0
2009-01-15 15:40:00,14.83,14.85,14.74,14.75,3200.0,14.3711,14.3904,14.2838,14.2935,3200.0
2009-01-15 15:45:00,14.77,14.84,14.77,14.79,4400.0,14.3129,14.3808,14.3129,14.3323,4400.0
2009-01-15 15:50:00,14.79,14.93,14.79,14.85,11400.0,14.3323,14.468,14.3323,14.3904,11400.0
2009-01-15 15:55:00,14.85,14.96,14.83,14.84,21900.0,14.3904,14.497,14.3711,14.3808,21900.0
2009-01-16 09:30:00,15.07,15.19,15.05,15.07,17400.0,14.6036,14.7199,14.5843,14.6036,17400.0
2009-01-16 09:35:00,15.06,15.34,15.06,15.34,7500.0,14.5939,14.8653,14.5939,14.8653,7500.0
2009-01-16 09:40:00,15.34,15.4,15.18,15.38,4100.0,14.8653,14.9234,14.7102,14.904,4100.0
2009-01-16 09:45:00,15.37,15.5,15.37,15.42,6000.0,14.8944,15.0203,14.8944,14.9428,6000.0
2009-01-16 09:50:00,15.38,15.38,15.18,15.31,4000.0,14.904,14.904,14.7102,14.8362,4000.0
2009-01-16 09:55:00,15.31,15.31,15.31,15.31,200.0,14.8362,14.8362,14.8362,14.8362,200.0
2009-01-16 10:00:00,15.31,15.35,15.31,15.35,1700.0,14.8362,14.875,14.8362,14.875,1700.0
2009-01-16 10:05:00,15.36,15.56,15.36,15.55,4000.0,14.8847,15.0785,14.8847,15.0688,4000.0
2009-01-16 10:10:00,15.51,15.51,15.49,15.49,900.0,15.03,15.03,15.0106,15.0106,900.0
2009-01-16 10:15:00,15.46,15.46,15.14,15.29,2400.0,14.9816,14.9816,14.6715,14.8168,2400.0
2009-01-16 10:20:00,15.31,15.34,15.31,15.34,1500.0,14.8362,14.8653,14.8362,14.8653,1500.0
2009-01-16 10:25:00,15.37,15.45,15.36,15.45,2200.0,14.8944,14.9719,14.8847,14.9719,2200.0
2009-01-16 10:30:00,15.48,15.48,15.44,15.44,200.0,15.0009,15.0009,14.9622,14.9622,200.0
2009-01-16 10:35:00,15.51,15.52,15.51,15.51,500.0,15.03,15.0397,15.03,15.03,500.0
2009-01-16 10:40:00,15.52,15.54,15.49,15.49,900.0,15.0397,15.0591,15.0106,15.0106,900.0
2009-01-16 10:45:00,15.49,15.51,15.37,15.37,1900.0,15.0106,15.03,14.8944,14.8944,1900.0
2009-01-16 10:50:00,15.42,15.42,15.25,15.39,5200.0,14.9428,14.9428,14.7781,14.9137,5200.0
2009-01-16 10:55:00,15.35,15.4,15.35,15.39,500.0,14.875,14.9234,14.875,14.9137,500.0
2009-01-16 11:00:00,15.35,15.39,15.35,15.36,800.0,14.875,14.9137,14.875,14.8847,800.0
2009-01-16 11:05:00,15.39,15.4,15.25,15.27,9300.0,14.9137,14.9234,14.7781,14.7974,9300.0
2009-01-16 11:10:00,15.29,15.29,15.1,15.18,14700.0,14.8168,14.8168,14.6327,14.7102,14700.0
2009-01-16 11:15:00,15.14,15.26,15.08,15.08,12200.0,14.6715,14.7878,14.6133,14.6133,12200.0
2009-01-16 11:20:00,15.08,15.17,15.0,15.05,5200.0,14.6133,14.7005,14.5358,14.5843,5200.0
2009-01-16 11:25:00,15.09,15.16,15.06,15.09,2000.0,14.623,14.6909,14.5939,14.623,2000.0
2009-01-16 11:30:00,15.14,15.14,14.98,15.01,3900.0,14.6715,14.6715,14.5164,14.5455,3900.0
2009-01-16 11:35:00,15.0,15.0,14.85,14.87,7700.0,14.5358,14.5358,14.3904,14.4098,7700.0
2009-01-16 11:40:00,14.88,14.91,14.88,14.91,400.0,14.4195,14.4486,14.4195,14.4486,400.0
2009-01-16 11:45:00,14.92,14.95,14.92,14.95,600.0,14.4583,14.4873,14.4583,14.4873,600.0
2009-01-16 11:50:00,14.94,14.95,14.93,14.95,900.0,14.4777,14.4873,14.468,14.4873,900.0
2009-01-16 11:55:00,14.92,14.92,14.87,14.87,1100.0,14.4583,14.4583,14.4098,14.4098,1100.0
2009-01-16 12:00:00,14.87,14.87,14.87,14.87,0.0,14.4098,14.4098,14.4098,14.4098,0.0
2009-01-16 12:05:00,14.87,14.88,14.71,14.71,11000.0,14.4098,14.4195,14.2548,14.2548,11000.0
2009-01-16 12:10:00,14.7,14.75,14.69,14.75,3200.0,14.2451,14.2935,14.2354,14.2935,3200.0
2009-01-16 12:15:00,14.75,14.78,14.69,14.74,3800.0,14.2935,14.3226,14.2354,14.2838,3800.0
2009-01-16 12:20:00,14.76,14.76,14.72,14.72,5200.0,14.3032,14.3032,14.2645,14.2645,5200.0
2009-01-16 12:25:00,14.72,14.72,14.68,14.72,1500.0,14.2645,14.2645,14.2257,14.2645,1500.0
2009-01-16 12:30:00,14.7,14.79,14.7,14.78,2800.0,14.2451,14.3323,14.2451,14.3226,2800.0
2009-01-16 12:35:00,14.78,14.82,14.77,14.82,1700.0,14.3226,14.3614,14.3129,14.3614,1700.0
2009-01-16 12:40:00,14.85,14.85,14.81,14.81,800.0,14.3904,14.3904,14.3517,14.3517,800.0
2009-01-16 12:45:00,14.78,14.82,14.78,14.81,600.0,14.3226,14.3614,14.3226,14.3517,600.0
2009-01-16 12:50:00,14.83,14.85,14.82,14.82,800.0,14.3711,14.3904,14.3614,14.3614,800.0
2009-01-16 12:55:00,14.85,14.86,14.81,14.85,800.0,14.3904,14.4001,14.3517,14.3904,800.0
2009-01-16 13:00:00,14.86,14.89,14.86,14.89,300.0,14.4001,14.4292,14.4001,14.4292,300.0
2009-01-16 13:05:00,14.88,14.9,14.88,14.9,500.0,14.4195,14.4389,14.4195,14.4389,500.0
2009-01-16 13:10:00,14.82,14.86,14.67,14.67,6300.0,14.3614,14.4001,14.216,14.216,6300.0
2009-01-16 13:15:00,14.67,14.68,14.65,14.65,1000.0,14.216,14.2257,14.1966,14.1966,1000.0
2009-01-16 13:20:00,14.64,14.66,14.64,14.66,300.0,14.1869,14.2063,14.1869,14.2063,300.0
2009-01-16 13:25:00,14.66,14.68,14.65,14.68,1900.0,14.2063,14.2257,14.1966,14.2257,1900.0
2009-01-16 13:30:00,14.7,14.71,14.68,14.71,2000.0,14.2451,14.2548,14.2257,14.2548,2000.0
2009-01-16 13:35:00,14.73,14.84,14.73,14.84,3300.0,14.2742,14.3808,14.2742,14.3808,3300.0
2009-01-16 13:40:00,14.86,14.95,14.85,14.89,14400.0,14.4001,14.4873,14.3904,14.4292,14400.0
2009-01-16 13:45:00,14.88,14.91,14.85,14.9,2200.0,14.4195,14.4486,14.3904,14.4389,2200.0
2009-01-16 13:50:00,14.91,14.94,14.89,14.89,1700.0,14.4486,14.4777,14.4292,14.4292,1700.0
2009-01-16 13:55:00,14.89,14.92,14.89,14.92,400.0,14.4292,14.4583,14.4292,14.4583,400.0
2009-01-16 14:00:00,14.94,14.99,14.94,14.98,2100.0,14.4777,14.5261,14.4777,14.5164,2100.0
2009-01-16 14:05:00,15.0,15.11,15.0,15.11,3200.0,14.5358,14.6424,14.5358,14.6424,3200.0
2009-01-16 14:10:00,15.11,15.15,15.11,15.11,2500.0,14.6424,14.6812,14.6424,14.6424,2500.0
2009-01-16 14:15:00,15.09,15.1,15.07,15.07,2100.0,14.623,14.6327,14.6036,14.6036,2100.0
2009-01-16 14:20:00,15.08,15.08,14.92,14.96,2500.0,14.6133,14.6133,14.4583,14.497,2500.0
2009-01-16 14:25:00,14.95,15.05,14.95,15.05,1800.0,14.4873,14.5843,14.4873,14.5843,1800.0
2009-01-16 14:30:00,15.06,15.13,15.04,15.06,2300.0,14.5939,14.6618,14.5746,14.5939,2300.0
2009-01-16 14:35:00,15.05,15.25,15.05,15.1,22800.0,14.5843,14.7781,14.5843,14.6327,22800.0
2009-01-16 14:40:00,15.1,15.15,14.99,15.09,6800.0,14.6327,14.6812,14.5261,14.623,6800.0
2009-01-16 14:45:00,15.08,15.19,15.08,15.17,2300.0,14.6133,14.7199,14.6133,14.7005,2300.0
2009-01-16 14:50:00,15.16,15.2,15.13,15.2,2200.0,14.6909,14.7296,14.6618,14.7296,2200.0
2009-01-16 14:55:00,15.2,15.29,15.2,15.29,6600.0,14.7296,14.8168,14.7296,14.8168,6600.0
2009-01-16 15:00:00,15.31,15.35,15.3,15.31,3900.0,14.8362,14.875,14.8265,14.8362,3900.0
2009-01-16 15:05:00,15.35,15.38,15.27,15.29,5000.0,14.875,14.904,14.7974,14.8168,5000.0
2009-01-16 15:10:00,15.29,15.47,15.29,15.42,6600.0,14.8168,14.9913,14.8168,14.9428,6600.0
2009-01-16 15:15:00,15.42,15.46,15.42,15.44,2000.0,14.9428,14.9816,14.9428,14.9622,2000.0
2009-01-16 15:20:00,15.46,15.53,15.43,15.53,2000.0,14.9816,15.0494,14.9525,15.0494,2000.0
2009-01-16 15:25:00,15.48,15.5,15.37,15.4,8100.0,15.0009,15.0203,14.8944,14.9234,8100.0
2009-01-16 15:30:00,15.4,15.45,15.35,15.38,8300.0,14.9234,14.9719,14.875,14.904,8300.0
2009-01-16 15:35:00,15.4,15.49,15.4,15.44,6000.0,14.9234,15.0106,14.9234,14.9622,6000.0
2009-01-16 15:40:00,15.45,15.46,15.38,15.44,6600.0,14.9719,14.9816,14.904,14.9622,6600.0
2009-01-16 15:45:00,15.43,15.49,15.43,15.46,3700.0,14.9525,15.0106,14.9525,14.9816,3700.0
2009-01-16 15:50:00,15.42,15.49,15.35,15.49,7300.0,14.9428,15.0106,14.875,15.0106,7300.0
2009-01-16 15:55:00,15.48,15.49,15.42,15.43,8800.0,15.0009,15.0106,14.9428,14.9525,8800.0
2009-01-20 09:30:00,15.18,15.18,14.9,15.01,5500.0,14.7102,14.7102,14.4389,14.5455,5500.0
2009-01-20 09:35:00,14.99,15.02,14.89,15.02,800.0,14.5261,14.5552,14.4292,14.5552,800.0
2009-01-20 09:40:00,15.01,15.01,14.79,14.79,600.0,14.5455,14.5455,14.3323,14.3323,600.0
2009-01-20 09:45:00,14.77,14.77,14.56,14.56,9500.0,14.3129,14.3129,14.1094,14.1094,9500.0
2009-01-20 09:50:00,14.51,14.51,14.0,14.0,10700.0,14.061,14.061,13.5667,13.5667,10700.0
2009-01-20 09:55:00,14.0,14.1,13.77,13.96,10900.0,13.5667,13.6637,13.3439,13.528,10900.0
2009-01-20 10:00:00,13.88,13.88,13.61,13.72,9300.0,13.4505,13.4505,13.1888,13.2954,9300.0
2009-01-20 10:05:00,13.71,13.82,13.6,13.73,6200.0,13.2857,13.3923,13.1791,13.3051,6200.0
2009-01-20 10:10:00,13.82,13.82,13.75,13.81,9500.0,13.3923,13.3923,13.3245,13.3826,9500.0
2009-01-20 10:15:00,13.81,13.95,13.75,13.78,10000.0,13.3826,13.5183,13.3245,13.3536,10000.0
2009-01-20 10:20:00,13.78,13.93,13.67,13.67,37500.0,13.3536,13.4989,13.247,13.247,37500.0
2009-01-20 10:25:00,13.61,13.63,13.57,13.6,5900.0,13.1888,13.2082,13.1501,13.1791,5900.0
2009-01-20 10:30:00,13.69,13.75,13.66,13.67,12700.0,13.2663,13.3245,13.2373,13.247,12700.0
2009-01-20 10:35:00,13.65,13.65,13.5,13.5,7600.0,13.2276,13.2276,13.0822,13.0822,7600.0
2009-01-20 10:40:00,13.42,13.46,13.26,13.39,7600.0,13.0047,13.0435,12.8496,12.9756,7600.0
2009-01-20 10:45:00,13.3,13.35,13.21,13.28,14000.0,12.8884,12.9369,12.8012,12.869,14000.0
2009-01-20 10:50:00,13.26,13.26,13.11,13.17,5200.0,12.8496,12.8496,12.7043,12.7624,5200.0
2009-01-20 10:55:00,13.17,13.17,13.01,13.06,13600.0,12.7624,12.7624,12.6074,12.6558,13600.0
2009-01-20 11:00:00,13.11,13.11,13.05,13.07,3300.0,12.7043,12.7043,12.6461,12.6655,3300.0
2009-01-20 11:05:00,13.08,13.09,12.75,12.99,41300.0,12.6752,12.6849,12.3554,12.588,41300.0
2009-01-20 11:10:00,12.97,13.02,12.8,12.81,12200.0,12.5686,12.6171,12.4039,12.4136,12200.0
2009-01-20 11:15:00,12.91,13.07,12.88,13.06,19300.0,12.5105,12.6655,12.4814,12.6558,19300.0
2009-01-20 11:20:00,13.07,13.09,12.96,12.96,5200.0,12.6655,12.6849,12.5589,12.5589,5200.0
2009-01-20 11:25:00,12.97,13.13,12.97,13.05,12300.0,12.5686,12.7237,12.5686,12.6461,12300.0
2009-01-20 11:30:00,13.05,13.18,13.0,13.17,9300.0,12.6461,12.7721,12.5977,12.7624,9300.0
2009-01-20 11:35:00,13.11,13.11,13.05,13.09,3900.0,12.7043,12.7043,12.6461,12.6849,3900.0
2009-01-20 11:40:00,13.1,13.13,13.1,13.1,2100.0,12.6946,12.7237,12.6946,12.6946,2100.0
2009-01-20 11:45:00,13.13,13.13,13.11,13.12,1500.0,12.7237,12.7237,12.7043,12.714,1500.0
2009-01-20 11:50:00,13.12,13.13,13.1,13.12,1000.0,12.714,12.7237,12.6946,12.714,1000.0
2009-01-20 11:55:00,13.11,13.11,12.94,12.95,7200.0,12.7043,12.7043,12.5396,12.5492,7200.0
2009-01-20 12:00:00,12.95,13.1,12.86,13.1,7700.0,12.5492,12.6946,12.462,12.6946,7700.0
2009-01-20 12:05:00,13.11,13.13,13.06,13.1,14100.0,12.7043,12.7237,12.6558,12.6946,14100.0
2009-01-20 12:10:00,13.1,13.13,13.09,13.13,1300.0,12.6946,12.7237,12.6849,12.7237,1300.0
2009-01-20 12:15:00,13.13,13.13,13.02,13.04,3100.0,12.7237,12.7237,12.6171,12.6365,3100.0
2009-01-20 12:20:00,13.04,13.06,12.83,12.86,16000.0,12.6365,12.6558,12.433,12.462,16000.0
2009-01-20 12:25:00,12.87,12.87,12.65,12.66,8200.0,12.4717,12.4717,12.2585,12.2682,8200.0
2009-01-20 12:30:00,12.66,13.13,12.5,12.71,53200.0,12.2682,12.7237,12.1132,12.3167,53200.0
2009-01-20 12:35:00,12.72,12.81,12.5,12.57,130900.0,12.3264,12.4136,12.1132,12.181,130900.0
2009-01-20 12:40:00,12.56,12.8,12.54,12.74,12200.0,12.1713,12.4039,12.1519,12.3457,12200.0
2009-01-20 12:45:00,12.74,12.87,12.72,12.86,12400.0,12.3457,12.4717,12.3264,12.462,12400.0
2009-01-20 12:50:00,12.85,13.1,12.85,12.93,25200.0,12.4523,12.6946,12.4523,12.5299,25200.0
2009-01-20 12:55:00,12.92,12.94,12.71,12.82,19300.0,12.5202,12.5396,12.3167,12.4233,19300.0
2009-01-20 13:00:00,12.85,12.85,12.6,12.6,7700.0,12.4523,12.4523,12.2101,12.2101,7700.0
2009-01-20 13:05:00,12.62,12.62,12.35,12.35,15900.0,12.2295,12.2295,11.9678,11.9678,15900.0
2009-01-20 13:10:00,12.33,12.46,12.2,12.34,18100.0,11.9484,12.0744,11.8225,11.9581,18100.0
2009-01-20 13:15:00,12.31,12.36,12.28,12.35,5300.0,11.929,11.9775,11.9,11.9678,5300.0
2009-01-20 13:20:00,12.3,12.37,12.25,12.37,17200.0,11.9194,11.9872,11.8709,11.9872,17200.0
2009-01-20 13:25:00,12.34,12.37,12.28,12.37,6900.0,11.9581,11.9872,11.9,11.9872,6900.0
2009-01-20 13:30:00,12.34,12.37,12.34,12.37,7300.0,11.9581,11.9872,11.9581,11.9872,7300.0
2009-01-20 13:35:00,12.35,12.37,12.35,12.36,2800.0,11.9678,11.9872,11.9678,11.9775,2800.0
2009-01-20 13:40:00,12.35,12.37,12.35,12.35,6200.0,11.9678,11.9872,11.9678,11.9678,6200.0
2009-01-20 13:45:00,12.35,12.35,12.28,12.32,8800.0,11.9678,11.9678,11.9,11.9387,8800.0
2009-01-20 13:50:00,12.34,12.36,12.34,12.35,2600.0,11.9581,11.9775,11.9581,11.9678,2600.0
2009-01-20 13:55:00,12.35,12.37,12.31,12.37,9100.0,11.9678,11.9872,11.929,11.9872,9100.0
2009-01-20 14:00:00,12.37,12.37,12.35,12.37,7500.0,11.9872,11.9872,11.9678,11.9872,7500.0
2009-01-20 14:05:00,12.37,12.37,12.35,12.36,4700.0,11.9872,11.9872,11.9678,11.9775,4700.0
2009-01-20 14:10:00,12.35,12.37,12.35,12.35,4900.0,11.9678,11.9872,11.9678,11.9678,4900.0
2009-01-20 14:15:00,12.35,12.39,12.27,12.27,9600.0,11.9678,12.0066,11.8903,11.8903,9600.0
2009-01-20 14:20:00,12.27,12.35,12.24,12.27,13700.0,11.8903,11.9678,11.8612,11.8903,13700.0
2009-01-20 14:25:00,12.25,12.43,12.25,12.41,21600.0,11.8709,12.0453,11.8709,12.026,21600.0
2009-01-20 14:30:00,12.41,12.41,12.35,12.38,3400.0,12.026,12.026,11.9678,11.9969,3400.0
2009-01-20 14:35:00,12.37,12.4,12.35,12.37,14300.0,11.9872,12.0163,11.9678,11.9872,14300.0
2009-01-20 14:40:00,12.37,12.37,12.35,12.37,2800.0,11.9872,11.9872,11.9678,11.9872,2800.0
2009-01-20 14:45:00,12.37,12.37,12.31,12.36,5400.0,11.9872,11.9872,11.929,11.9775,5400.0
2009-01-20 14:50:00,12.35,12.37,12.35,12.35,4700.0,11.9678,11.9872,11.9678,11.9678,4700.0
2009-01-20 14:55:00,12.34,12.36,12.3,12.35,15000.0,11.9581,11.9775,11.9194,11.9678,15000.0
2009-01-20 15:00:00,12.36,12.36,12.31,12.35,7700.0,11.9775,11.9775,11.929,11.9678,7700.0
2009-01-20 15:05:00,12.32,12.35,12.3,12.3,27700.0,11.9387,11.9678,11.9194,11.9194,27700.0
2009-01-20 15:10:00,12.3,12.35,12.26,12.33,15100.0,11.9194,11.9678,11.8806,11.9484,15100.0
2009-01-20 15:15:00,12.31,12.37,12.22,12.36,62600.0,11.929,11.9872,11.8418,11.9775,62600.0
2009-01-20 15:20:00,12.36,12.38,12.28,12.31,27700.0,11.9775,11.9969,11.9,11.929,27700.0
2009-01-20 15:25:00,12.32,12.41,12.31,12.36,27000.0,11.9387,12.026,11.929,11.9775,27000.0
2009-01-20 15:30:00,12.37,12.43,12.37,12.42,21800.0,11.9872,12.0453,11.9872,12.0356,21800.0
2009-01-20 15:35:00,12.42,12.6,12.42,12.53,10100.0,12.0356,12.2101,12.0356,12.1422,10100.0
2009-01-20 15:40:00,12.51,12.52,12.47,12.48,16300.0,12.1229,12.1325,12.0841,12.0938,16300.0
2009-01-20 15:45:00,12.47,12.53,12.45,12.5,23200.0,12.0841,12.1422,12.0647,12.1132,23200.0
2009-01-20 15:50:00,12.5,12.63,12.37,12.37,31700.0,12.1132,12.2391,11.9872,11.9872,31700.0
2009-01-20 15:55:00,12.35,12.47,12.2,12.47,40600.0,11.9678,12.0841,11.8225,12.0841,40600.0
2009-01-21 09:30:00,12.98,12.98,12.47,12.74,29100.0,12.5783,12.5783,12.0841,12.3457,29100.0
2009-01-21 09:35:00,12.69,13.15,12.64,13.0,13000.0,12.2973,12.7431,12.2488,12.5977,13000.0
2009-01-21 09:40:00,12.97,12.97,12.73,12.73,8200.0,12.5686,12.5686,12.3361,12.3361,8200.0
2009-01-21 09:45:00,12.76,13.0,12.76,12.9,14400.0,12.3651,12.5977,12.3651,12.5008,14400.0
2009-01-21 09:50:00,12.91,13.01,12.82,13.01,73800.0,12.5105,12.6074,12.4233,12.6074,73800.0
2009-01-21 09:55:00,13.01,13.09,12.99,13.02,65900.0,12.6074,12.6849,12.588,12.6171,65900.0
2009-01-21 10:00:00,13.02,13.02,12.68,12.91,22000.0,12.6171,12.6171,12.2876,12.5105,22000.0
2009-01-21 10:05:00,12.88,13.0,12.86,12.87,5400.0,12.4814,12.5977,12.462,12.4717,5400.0
2009-01-21 10:10:00,12.88,13.0,12.88,13.0,1700.0,12.4814,12.5977,12.4814,12.5977,1700.0
2009-01-21 10:15:00,13.0,13.0,12.92,13.0,3100.0,12.5977,12.5977,12.5202,12.5977,3100.0
2009-01-21 10:20:00,13.0,13.0,12.94,12.97,2500.0,12.5977,12.5977,12.5396,12.5686,2500.0
2009-01-21 10:25:00,12.99,13.16,12.9,12.9,48200.0,12.588,12.7527,12.5008,12.5008,48200.0
2009-01-21 10:30:00,12.88,12.94,12.85,12.94,12000.0,12.4814,12.5396,12.4523,12.5396,12000.0
2009-01-21 10:35:00,12.94,12.97,12.9,12.97,2900.0,12.5396,12.5686,12.5008,12.5686,2900.0
2009-01-21 10:40:00,12.96,12.98,12.95,12.95,900.0,12.5589,12.5783,12.5492,12.5492,900.0
2009-01-21 10:45:00,12.94,12.95,12.9,12.9,3700.0,12.5396,12.5492,12.5008,12.5008,3700.0
2009-01-21 10:50:00,12.9,12.98,12.83,12.86,10400.0,12.5008,12.5783,12.433,12.462,10400.0
2009-01-21 10:55:00,12.83,12.83,12.66,12.67,24300.0,12.433,12.433,12.2682,12.2779,24300.0
2009-01-21 11:00:00,12.67,12.76,12.59,12.59,5100.0,12.2779,12.3651,12.2004,12.2004,5100.0
2009-01-21 11:05:00,12.59,12.63,12.39,12.5,45500.0,12.2004,12.2391,12.0066,12.1132,45500.0
2009-01-21 11:10:00,12.53,12.55,12.4,12.44,29700.0,12.1422,12.1616,12.0163,12.055,29700.0
2009-01-21 11:15:00,12.46,12.51,12.43,12.49,31500.0,12.0744,12.1229,12.0453,12.1035,31500.0
2009-01-21 11:20:00,12.49,12.5,12.42,12.45,3700.0,12.1035,12.1132,12.0356,12.0647,3700.0
2009-01-21 11:25:00,12.46,12.46,12.27,12.39,11600.0,12.0744,12.0744,11.8903,12.0066,11600.0
2009-01-21 11:30:00,12.4,12.4,12.34,12.34,3500.0,12.0163,12.0163,11.9581,11.9581,3500.0
2009-01-21 11:35:00,12.39,12.44,12.36,12.36,9500.0,12.0066,12.055,11.9775,11.9775,9500.0
2009-01-21 11:40:00,12.37,12.46,12.37,12.45,3000.0,11.9872,12.0744,11.9872,12.0647,3000.0
2009-01-21 11:45:00,12.45,12.48,12.45,12.45,600.0,12.0647,12.0938,12.0647,12.0647,600.0
2009-01-21 11:50:00,12.48,12.48,12.44,12.46,600.0,12.0938,12.0938,12.055,12.0744,600.0
2009-01-21 11:55:00,12.46,12.47,12.3,12.3,13900.0,12.0744,12.0841,11.9194,11.9194,13900.0
2009-01-21 12:00:00,12.32,12.32,12.16,12.2,19600.0,11.9387,11.9387,11.7837,11.8225,19600.0
2009-01-21 12:05:00,12.17,12.19,12.02,12.1,16000.0,11.7934,11.8128,11.648,11.7255,16000.0
2009-01-21 12:10:00,12.04,12.18,12.04,12.17,16000.0,11.6674,11.8031,11.6674,11.7934,16000.0
2009-01-21 12:15:00,12.16,12.23,12.09,12.2,16000.0,11.7837,11.8515,11.7159,11.8225,16000.0
2009-01-21 12:20:00,12.19,12.21,12.12,12.12,8200.0,11.8128,11.8321,11.7449,11.7449,8200.0
2009-01-21 12:25:00,12.12,12.14,12.0,12.07,24200.0,11.7449,11.7643,11.6286,11.6965,24200.0
2009-01-21 12:30:00,12.0,12.11,11.99,12.0,15900.0,11.6286,11.7352,11.619,11.6286,15900.0
2009-01-21 12:35:00,12.0,12.15,12.0,12.04,4400.0,11.6286,11.774,11.6286,11.6674,4400.0
2009-01-21 12:40:00,12.12,12.13,12.12,12.13,700.0,11.7449,11.7546,11.7449,11.7546,700.0
2009-01-21 12:45:00,12.13,12.13,12.07,12.07,700.0,11.7546,11.7546,11.6965,11.6965,700.0
2009-01-21 12:50:00,12.07,12.08,11.98,12.01,8000.0,11.6965,11.7062,11.6093,11.6383,8000.0
2009-01-21 12:55:00,12.0,12.02,11.99,12.0,10700.0,11.6286,11.648,11.619,11.6286,10700.0
2009-01-21 13:00:00,11.98,12.0,11.94,11.94,7200.0,11.6093,11.6286,11.5705,11.5705,7200.0
2009-01-21 13:05:00,11.93,11.93,11.83,11.88,11600.0,11.5608,11.5608,11.4639,11.5124,11600.0
2009-01-21 13:10:00,11.9,11.93,11.88,11.88,22000.0,11.5317,11.5608,11.5124,11.5124,22000.0
2009-01-21 13:15:00,11.9,11.92,11.84,11.84,35200.0,11.5317,11.5511,11.4736,11.4736,35200.0
2009-01-21 13:20:00,11.85,11.86,11.84,11.84,1700.0,11.4833,11.493,11.4736,11.4736,1700.0
2009-01-21 13:25:00,11.85,11.86,11.7,11.72,38100.0,11.4833,11.493,11.3379,11.3573,38100.0
2009-01-21 13:30:00,11.76,11.98,11.76,11.95,7800.0,11.3961,11.6093,11.3961,11.5802,7800.0
2009-01-21 13:35:00,11.95,11.95,11.88,11.88,6700.0,11.5802,11.5802,11.5124,11.5124,6700.0
2009-01-21 13:40:00,11.86,11.9,11.76,11.87,25800.0,11.493,11.5317,11.3961,11.5027,25800.0
2009-01-21 13:45:00,11.87,11.95,11.85,11.93,29700.0,11.5027,11.5802,11.4833,11.5608,29700.0
2009-01-21 13:50:00,11.93,11.95,11.93,11.95,5900.0,11.5608,11.5802,11.5608,11.5802,5900.0
2009-01-21 13:55:00,11.94,12.03,11.94,11.96,20200.0,11.5705,11.6577,11.5705,11.5899,20200.0
2009-01-21 14:00:00,12.04,12.13,11.95,12.13,22700.0,11.6674,11.7546,11.5802,11.7546,22700.0
2009-01-21 14:05:00,12.13,12.18,12.08,12.18,8700.0,11.7546,11.8031,11.7062,11.8031,8700.0
2009-01-21 14:10:00,12.2,12.39,12.19,12.38,11500.0,11.8225,12.0066,11.8128,11.9969,11500.0
2009-01-21 14:15:00,12.38,12.45,12.34,12.45,16600.0,11.9969,12.0647,11.9581,12.0647,16600.0
2009-01-21 14:20:00,12.45,12.52,12.4,12.51,14800.0,12.0647,12.1325,12.0163,12.1229,14800.0
2009-01-21 14:25:00,12.51,12.52,12.43,12.5,24900.0,12.1229,12.1325,12.0453,12.1132,24900.0
2009-01-21 14:30:00,12.53,12.55,12.53,12.55,9200.0,12.1422,12.1616,12.1422,12.1616,9200.0
2009-01-21 14:35:00,12.55,12.55,12.54,12.55,5200.0,12.1616,12.1616,12.1519,12.1616,5200.0
2009-01-21 14:40:00,12.53,12.55,12.49,12.5,13300.0,12.1422,12.1616,12.1035,12.1132,13300.0
2009-01-21 14:45:00,12.5,12.66,12.5,12.65,7100.0,12.1132,12.2682,12.1132,12.2585,7100.0
2009-01-21 14:50:00,12.66,12.78,12.65,12.76,6200.0,12.2682,12.3845,12.2585,12.3651,6200.0
2009-01-21 14:55:00,12.78,12.87,12.7,12.82,16700.0,12.3845,12.4717,12.307,12.4233,16700.0
2009-01-21 15:00:00,12.82,12.9,12.69,12.9,17600.0,12.4233,12.5008,12.2973,12.5008,17600.0
2009-01-21 15:05:00,12.9,12.9,12.86,12.89,10300.0,12.5008,12.5008,12.462,12.4911,10300.0
2009-01-21 15:10:00,12.89,12.9,12.88,12.88,3200.0,12.4911,12.5008,12.4814,12.4814,3200.0
2009-01-21 15:15:00,12.89,12.95,12.88,12.95,5800.0,12.4911,12.5492,12.4814,12.5492,5800.0
2009-01-21 15:20:00,12.98,13.0,12.95,12.97,7800.0,12.5783,12.5977,12.5492,12.5686,7800.0
2009-01-21 15:25:00,12.98,12.99,12.86,12.96,22000.0,12.5783,12.588,12.462,12.5589,22000.0
2009-01-21 15:30:00,12.94,13.01,12.94,13.01,8500.0,12.5396,12.6074,12.5396,12.6074,8500.0
2009-01-21 15:35:00,13.03,13.28,13.02,13.21,20200.0,12.6268,12.869,12.6171,12.8012,20200.0
2009-01-21 15:40:00,13.26,13.42,13.24,13.4,12000.0,12.8496,13.0047,12.8303,12.9853,12000.0
2009-01-21 15:45:00,13.42,13.49,13.19,13.36,38500.0,13.0047,13.0725,12.7818,12.9466,38500.0
2009-01-21 15:50:00,13.3,13.4,13.04,13.3,53300.0,12.8884,12.9853,12.6365,12.8884,53300.0
2009-01-21 15:55:00,13.3,13.44,13.27,13.29,21100.0,12.8884,13.0241,12.8593,12.8787,21100.0
2009-01-22 09:30:00,12.8,12.8,12.31,12.34,6700.0,12.4039,12.4039,11.929,11.9581,6700.0
2009-01-22 09:35:00,12.33,12.65,12.33,12.5,32300.0,11.9484,12.2585,11.9484,12.1132,32300.0
2009-01-22 09:40:00,12.45,12.63,12.35,12.38,34300.0,12.0647,12.2391,11.9678,11.9969,34300.0
2009-01-22 09:45:00,12.35,12.41,12.27,12.3,7900.0,11.9678,12.026,11.8903,11.9194,7900.0
2009-01-22 09:50:00,12.3,12.43,12.3,12.41,52800.0,11.9194,12.0453,11.9194,12.026,52800.0
2009-01-22 09:55:00,12.4,12.5,12.4,12.41,2400.0,12.0163,12.1132,12.0163,12.026,2400.0
2009-01-22 10:00:00,12.42,12.59,12.42,12.59,1500.0,12.0356,12.2004,12.0356,12.2004,1500.0
2009-01-22 10:05:00,12.55,12.55,12.46,12.46,3300.0,12.1616,12.1616,12.0744,12.0744,3300.0
2009-01-22 10:10:00,12.44,12.45,12.4,12.43,800.0,12.055,12.0647,12.0163,12.0453,800.0
2009-01-22 10:15:00,12.41,12.41,12.33,12.37,5300.0,12.026,12.026,11.9484,11.9872,5300.0
2009-01-22 10:20:00,12.39,12.4,12.35,12.35,1800.0,12.0066,12.0163,11.9678,11.9678,1800.0
2009-01-22 10:25:00,12.29,12.31,12.27,12.31,3200.0,11.9097,11.929,11.8903,11.929,3200.0
2009-01-22 10:30:00,12.27,12.27,12.19,12.2,3600.0,11.8903,11.8903,11.8128,11.8225,3600.0
2009-01-22 10:35:00,12.16,12.18,12.13,12.17,2100.0,11.7837,11.8031,11.7546,11.7934,2100.0
2009-01-22 10:40:00,12.14,12.19,12.12,12.17,13800.0,11.7643,11.8128,11.7449,11.7934,13800.0
2009-01-22 10:45:00,12.14,12.16,12.07,12.09,33000.0,11.7643,11.7837,11.6965,11.7159,33000.0
2009-01-22 10:50:00,12.09,12.2,12.05,12.2,3100.0,11.7159,11.8225,11.6771,11.8225,3100.0
2009-01-22 10:55:00,12.21,12.21,12.18,12.18,900.0,11.8321,11.8321,11.8031,11.8031,900.0
2009-01-22 11:00:00,12.18,12.19,12.11,12.11,3400.0,11.8031,11.8128,11.7352,11.7352,3400.0
2009-01-22 11:05:00,12.09,12.21,12.09,12.21,22000.0,11.7159,11.8321,11.7159,11.8321,22000.0
2009-01-22 11:10:00,12.2,12.22,12.2,12.22,4300.0,11.8225,11.8418,11.8225,11.8418,4300.0
2009-01-22 11:15:00,12.22,12.29,12.22,12.29,800.0,11.8418,11.9097,11.8418,11.9097,800.0
2009-01-22 11:20:00,12.28,12.39,12.27,12.3,5100.0,11.9,12.0066,11.8903,11.9194,5100.0
2009-01-22 11:25:00,12.3,12.3,12.29,12.29,31000.0,11.9194,11.9194,11.9097,11.9097,31000.0
2009-01-22 11:30:00,12.24,12.26,12.24,12.26,2400.0,11.8612,11.8806,11.8612,11.8806,2400.0
2009-01-22 11:35:00,12.26,12.28,12.25,12.25,2500.0,11.8806,11.9,11.8709,11.8709,2500.0
2009-01-22 11:40:00,12.25,12.25,12.2,12.2,700.0,11.8709,11.8709,11.8225,11.8225,700.0
2009-01-22 11:45:00,12.21,12.23,12.21,12.23,200.0,11.8321,11.8515,11.8321,11.8515,200.0
2009-01-22 11:50:00,12.21,12.24,12.2,12.2,1700.0,11.8321,11.8612,11.8225,11.8225,1700.0
2009-01-22 11:55:00,12.2,12.21,12.12,12.16,10700.0,11.8225,11.8321,11.7449,11.7837,10700.0
2009-01-22 12:00:00,12.16,12.22,12.16,12.21,1200.0,11.7837,11.8418,11.7837,11.8321,1200.0
2009-01-22 12:05:00,12.24,12.24,12.2,12.2,800.0,11.8612,11.8612,11.8225,11.8225,800.0
2009-01-22 12:10:00,12.21,12.21,12.21,12.21,100.0,11.8321,11.8321,11.8321,11.8321,100.0
2009-01-22 12:15:00,12.22,12.24,12.21,12.22,800.0,11.8418,11.8612,11.8321,11.8418,800.0
2009-01-22 12:20:00,12.21,12.24,12.21,12.21,9000.0,11.8321,11.8612,11.8321,11.8321,9000.0
2009-01-22 12:25:00,12.23,12.28,12.22,12.22,6000.0,11.8515,11.9,11.8418,11.8418,6000.0
2009-01-22 12:30:00,12.26,12.32,12.23,12.26,3500.0,11.8806,11.9387,11.8515,11.8806,3500.0
2009-01-22 12:35:00,12.29,12.42,12.29,12.36,28700.0,11.9097,12.0356,11.9097,11.9775,28700.0
2009-01-22 12:40:00,12.34,12.34,12.29,12.31,2200.0,11.9581,11.9581,11.9097,11.929,2200.0
2009-01-22 12:45:00,12.3,12.38,12.3,12.34,1200.0,11.9194,11.9969,11.9194,11.9581,1200.0
2009-01-22 12:50:00,12.43,12.52,12.43,12.46,2300.0,12.0453,12.1325,12.0453,12.0744,2300.0
2009-01-22 12:55:00,12.35,12.39,12.35,12.39,600.0,11.9678,12.0066,11.9678,12.0066,600.0
2009-01-22 13:00:00,12.39,12.65,12.37,12.65,27100.0,12.0066,12.2585,11.9872,12.2585,27100.0
2009-01-22 13:05:00,12.68,12.68,12.49,12.56,8100.0,12.2876,12.2876,12.1035,12.1713,8100.0
2009-01-22 13:10:00,12.54,12.54,12.48,12.5,1300.0,12.1519,12.1519,12.0938,12.1132,1300.0
2009-01-22 13:15:00,12.45,12.62,12.42,12.61,24000.0,12.0647,12.2295,12.0356,12.2198,24000.0
2009-01-22 13:20:00,12.6,12.61,12.57,12.57,1700.0,12.2101,12.2198,12.181,12.181,1700.0
2009-01-22 13:25:00,12.57,12.8,12.57,12.69,4400.0,12.181,12.4039,12.181,12.2973,4400.0
2009-01-22 13:30:00,12.65,12.65,12.6,12.6,600.0,12.2585,12.2585,12.2101,12.2101,600.0
2009-01-22 13:35:00,12.61,12.65,12.55,12.65,2700.0,12.2198,12.2585,12.1616,12.2585,2700.0
2009-01-22 13:40:00,12.65,12.65,12.62,12.62,600.0,12.2585,12.2585,12.2295,12.2295,600.0
2009-01-22 13:45:00,12.61,12.7,12.6,12.64,10500.0,12.2198,12.307,12.2101,12.2488,10500.0
2009-01-22 13:50:00,12.61,12.85,12.58,12.85,16100.0,12.2198,12.4523,12.1907,12.4523,16100.0
2009-01-22 13:55:00,12.9,12.9,12.85,12.9,2300.0,12.5008,12.5008,12.4523,12.5008,2300.0
2009-01-22 14:00:00,12.96,13.27,12.9,13.21,15800.0,12.5589,12.8593,12.5008,12.8012,15800.0
2009-01-22 14:05:00,13.24,13.57,13.23,13.51,21000.0,12.8303,13.1501,12.8206,13.0919,21000.0
2009-01-22 14:10:00,13.44,13.46,13.34,13.39,5600.0,13.0241,13.0435,12.9272,12.9756,5600.0
2009-01-22 14:15:00,13.34,13.38,13.3,13.3,8100.0,12.9272,12.9659,12.8884,12.8884,8100.0
2009-01-22 14:20:00,13.33,13.33,13.21,13.22,2600.0,12.9175,12.9175,12.8012,12.8109,2600.0
2009-01-22 14:25:00,13.21,13.22,13.11,13.11,1500.0,12.8012,12.8109,12.7043,12.7043,1500.0
2009-01-22 14:30:00,13.1,13.1,13.03,13.06,8200.0,12.6946,12.6946,12.6268,12.6558,8200.0
2009-01-22 14:35:00,13.04,13.18,13.04,13.14,2200.0,12.6365,12.7721,12.6365,12.7334,2200.0
2009-01-22 14:40:00,13.14,13.14,13.01,13.02,6700.0,12.7334,12.7334,12.6074,12.6171,6700.0
2009-01-22 14:45:00,12.97,12.97,12.86,12.9,2900.0,12.5686,12.5686,12.462,12.5008,2900.0
2009-01-22 14:50:00,12.84,12.84,12.81,12.81,1700.0,12.4426,12.4426,12.4136,12.4136,1700.0
2009-01-22 14:55:00,12.78,12.82,12.75,12.8,7800.0,12.3845,12.4233,12.3554,12.4039,7800.0
2009-01-22 15:00:00,12.79,12.79,12.56,12.56,3900.0,12.3942,12.3942,12.1713,12.1713,3900.0
2009-01-22 15:05:00,12.55,12.61,12.43,12.43,7700.0,12.1616,12.2198,12.0453,12.0453,7700.0
2009-01-22 15:10:00,12.4,12.62,12.4,12.62,8500.0,12.0163,12.2295,12.0163,12.2295,8500.0
2009-01-22 15:15:00,12.55,12.55,12.5,12.51,5900.0,12.1616,12.1616,12.1132,12.1229,5900.0
2009-01-22 15:20:00,12.51,12.55,12.49,12.5,9100.0,12.1229,12.1616,12.1035,12.1132,9100.0
2009-01-22 15:25:00,12.51,12.57,12.5,12.52,8400.0,12.1229,12.181,12.1132,12.1325,8400.0
2009-01-22 15:30:00,12.51,12.58,12.38,12.4,8900.0,12.1229,12.1907,11.9969,12.0163,8900.0
2009-01-22 15:35:00,12.38,12.43,12.37,12.4,8000.0,11.9969,12.0453,11.9872,12.0163,8000.0
2009-01-22 15:40:00,12.35,12.58,12.35,12.58,14200.0,11.9678,12.1907,11.9678,12.1907,14200.0
2009-01-22 15:45:00,12.58,12.62,12.5,12.51,19000.0,12.1907,12.2295,12.1132,12.1229,19000.0
2009-01-22 15:50:00,12.52,12.58,12.4,12.48,16600.0,12.1325,12.1907,12.0163,12.0938,16600.0
2009-01-22 15:55:00,12.5,12.57,12.43,12.5,16600.0,12.1132,12.181,12.0453,12.1132,16600.0
2009-01-23 09:30:00,12.17,12.22,12.08,12.22,8300.0,11.7934,11.8418,11.7062,11.8418,8300.0
2009-01-23 09:35:00,12.16,12.28,12.16,12.26,2400.0,11.7837,11.9,11.7837,11.8806,2400.0
2009-01-23 09:40:00,12.26,12.42,12.26,12.36,3200.0,11.8806,12.0356,11.8806,11.9775,3200.0
2009-01-23 09:45:00,12.38,12.39,12.28,12.39,6300.0,11.9969,12.0066,11.9,12.0066,6300.0
2009-01-23 09:50:00,12.39,12.44,12.3,12.43,1900.0,12.0066,12.055,11.9194,12.0453,1900.0
2009-01-23 09:55:00,12.4,12.4,12.32,12.4,6400.0,12.0163,12.0163,11.9387,12.0163,6400.0
2009-01-23 10:00:00,12.35,12.45,12.35,12.39,4300.0,11.9678,12.0647,11.9678,12.0066,4300.0
2009-01-23 10:05:00,12.39,12.51,12.39,12.4,8200.0,12.0066,12.1229,12.0066,12.0163,8200.0
2009-01-23 10:10:00,12.35,12.49,12.32,12.48,4400.0,11.9678,12.1035,11.9387,12.0938,4400.0
2009-01-23 10:15:00,12.5,12.5,12.45,12.48,1600.0,12.1132,12.1132,12.0647,12.0938,1600.0
2009-01-23 10:20:00,12.47,12.56,12.43,12.53,1700.0,12.0841,12.1713,12.0453,12.1422,1700.0
2009-01-23 10:25:00,12.56,12.56,12.52,12.54,3600.0,12.1713,12.1713,12.1325,12.1519,3600.0
2009-01-23 10:30:00,12.53,12.53,12.43,12.43,1900.0,12.1422,12.1422,12.0453,12.0453,1900.0
2009-01-23 10:35:00,12.45,12.47,12.42,12.44,2100.0,12.0647,12.0841,12.0356,12.055,2100.0
2009-01-23 10:40:00,12.43,12.44,12.39,12.41,1600.0,12.0453,12.055,12.0066,12.026,1600.0
2009-01-23 10:45:00,12.39,12.41,12.36,12.41,2300.0,12.0066,12.026,11.9775,12.026,2300.0
2009-01-23 10:50:00,12.41,12.5,12.41,12.47,1200.0,12.026,12.1132,12.026,12.0841,1200.0
2009-01-23 10:55:00,12.48,12.6,12.48,12.6,4700.0,12.0938,12.2101,12.0938,12.2101,4700.0
2009-01-23 11:00:00,12.6,12.68,12.57,12.67,1700.0,12.2101,12.2876,12.181,12.2779,1700.0
2009-01-23 11:05:00,12.64,12.68,12.59,12.68,3700.0,12.2488,12.2876,12.2004,12.2876,3700.0
2009-01-23 11:10:00,12.73,12.78,12.72,12.72,1100.0,12.3361,12.3845,12.3264,12.3264,1100.0
2009-01-23 11:15:00,12.78,12.92,12.78,12.85,2100.0,12.3845,12.5202,12.3845,12.4523,2100.0
2009-01-23 11:20:00,12.82,12.88,12.82,12.84,1000.0,12.4233,12.4814,12.4233,12.4426,1000.0
2009-01-23 11:25:00,12.83,12.86,12.8,12.8,2800.0,12.433,12.462,12.4039,12.4039,2800.0
2009-01-23 11:30:00,12.8,12.81,12.8,12.8,800.0,12.4039,12.4136,12.4039,12.4039,800.0
2009-01-23 11:35:00,12.8,12.82,12.8,12.82,1000.0,12.4039,12.4233,12.4039,12.4233,1000.0
2009-01-23 11:40:00,12.81,12.99,12.81,12.91,3800.0,12.4136,12.588,12.4136,12.5105,3800.0
2009-01-23 11:45:00,12.86,12.86,12.81,12.83,800.0,12.462,12.462,12.4136,12.433,800.0
2009-01-23 11:50:00,12.82,12.85,12.81,12.81,600.0,12.4233,12.4523,12.4136,12.4136,600.0
2009-01-23 11:55:00,12.81,12.81,12.76,12.76,500.0,12.4136,12.4136,12.3651,12.3651,500.0
2009-01-23 12:00:00,12.77,12.77,12.77,12.77,300.0,12.3748,12.3748,12.3748,12.3748,300.0
2009-01-23 12:05:00,12.82,12.82,12.79,12.79,400.0,12.4233,12.4233,12.3942,12.3942,400.0
2009-01-23 12:10:00,12.87,12.92,12.87,12.88,1500.0,12.4717,12.5202,12.4717,12.4814,1500.0
2009-01-23 12:15:00,12.89,12.96,12.89,12.94,800.0,12.4911,12.5589,12.4911,12.5396,800.0
2009-01-23 12:20:00,12.91,12.99,12.91,12.99,400.0,12.5105,12.588,12.5105,12.588,400.0
2009-01-23 12:25:00,13.0,13.0,12.9,12.9,600.0,12.5977,12.5977,12.5008,12.5008,600.0
2009-01-23 12:30:00,12.87,12.87,12.86,12.86,500.0,12.4717,12.4717,12.462,12.462,500.0
2009-01-23 12:35:00,12.83,12.84,12.8,12.8,800.0,12.433,12.4426,12.4039,12.4039,800.0
2009-01-23 12:40:00,12.78,12.82,12.78,12.82,400.0,12.3845,12.4233,12.3845,12.4233,400.0
2009-01-23 12:45:00,12.88,12.89,12.85,12.88,400.0,12.4814,12.4911,12.4523,12.4814,400.0
2009-01-23 12:50:00,12.83,12.89,12.8,12.8,3400.0,12.433,12.4911,12.4039,12.4039,3400.0
2009-01-23 12:55:00,12.81,12.81,12.77,12.81,700.0,12.4136,12.4136,12.3748,12.4136,700.0
2009-01-23 13:00:00,12.83,12.87,12.83,12.87,200.0,12.433,12.4717,12.433,12.4717,200.0
2009-01-23 13:05:00,12.83,12.87,12.8,12.87,500.0,12.433,12.4717,12.4039,12.4717,500.0
2009-01-23 13:10:00,12.84,12.88,12.84,12.88,1400.0,12.4426,12.4814,12.4426,12.4814,1400.0
2009-01-23 13:15:00,12.89,12.89,12.85,12.88,1600.0,12.4911,12.4911,12.4523,12.4814,1600.0
2009-01-23 13:20:00,12.85,12.88,12.85,12.88,800.0,12.4523,12.4814,12.4523,12.4814,800.0
2009-01-23 13:25:00,12.86,12.93,12.86,12.91,1900.0,12.462,12.5299,12.462,12.5105,1900.0
2009-01-23 13:30:00,12.83,12.93,12.83,12.93,3200.0,12.433,12.5299,12.433,12.5299,3200.0
2009-01-23 13:35:00,12.93,13.1,12.93,12.94,2800.0,12.5299,12.6946,12.5299,12.5396,2800.0
2009-01-23 13:40:00,12.9,12.96,12.9,12.96,600.0,12.5008,12.5589,12.5008,12.5589,600.0
2009-01-23 13:45:00,12.96,13.04,12.96,13.01,2100.0,12.5589,12.6365,12.5589,12.6074,2100.0
2009-01-23 13:50:00,12.99,12.99,12.88,12.92,2700.0,12.588,12.588,12.4814,12.5202,2700.0
2009-01-23 13:55:00,12.93,13.0,12.92,13.0,7400.0,12.5299,12.5977,12.5202,12.5977,7400.0
2009-01-23 14:00:00,13.06,13.08,13.04,13.06,2100.0,12.6558,12.6752,12.6365,12.6558,2100.0
2009-01-23 14:05:00,13.07,13.07,13.03,13.05,1000.0,12.6655,12.6655,12.6268,12.6461,1000.0
2009-01-23 14:10:00,13.05,13.05,12.97,12.98,2900.0,12.6461,12.6461,12.5686,12.5783,2900.0
2009-01-23 14:15:00,12.97,12.97,12.96,12.96,1200.0,12.5686,12.5686,12.5589,12.5589,1200.0
2009-01-23 14:20:00,12.96,13.05,12.92,13.05,3100.0,12.5589,12.6461,12.5202,12.6461,3100.0
2009-01-23 14:25:00,13.05,13.05,12.92,12.92,1800.0,12.6461,12.6461,12.5202,12.5202,1800.0
2009-01-23 14:30:00,12.94,12.95,12.79,12.79,4900.0,12.5396,12.5492,12.3942,12.3942,4900.0
2009-01-23 14:35:00,12.79,12.94,12.72,12.87,13000.0,12.3942,12.5396,12.3264,12.4717,13000.0
2009-01-23 14:40:00,12.8,12.8,12.76,12.76,900.0,12.4039,12.4039,12.3651,12.3651,900.0
2009-01-23 14:45:00,12.77,12.77,12.67,12.77,4600.0,12.3748,12.3748,12.2779,12.3748,4600.0
2009-01-23 14:50:00,12.78,12.78,12.6,12.6,1200.0,12.3845,12.3845,12.2101,12.2101,1200.0
2009-01-23 14:55:00,12.62,12.65,12.6,12.6,5500.0,12.2295,12.2585,12.2101,12.2101,5500.0
2009-01-23 15:00:00,12.61,12.65,12.55,12.61,3600.0,12.2198,12.2585,12.1616,12.2198,3600.0
2009-01-23 15:05:00,12.64,12.64,12.53,12.59,2700.0,12.2488,12.2488,12.1422,12.2004,2700.0
2009-01-23 15:10:00,12.53,12.53,12.53,12.53,400.0,12.1422,12.1422,12.1422,12.1422,400.0
2009-01-23 15:15:00,12.54,12.57,12.52,12.52,3100.0,12.1519,12.181,12.1325,12.1325,3100.0
2009-01-23 15:20:00,12.56,12.65,12.56,12.63,1300.0,12.1713,12.2585,12.1713,12.2391,1300.0
2009-01-23 15:25:00,12.63,12.65,12.58,12.61,11000.0,12.2391,12.2585,12.1907,12.2198,11000.0
2009-01-23 15:30:00,12.58,12.61,12.53,12.61,10900.0,12.1907,12.2198,12.1422,12.2198,10900.0
2009-01-23 15:35:00,12.58,12.72,12.58,12.71,13100.0,12.1907,12.3264,12.1907,12.3167,13100.0
2009-01-23 15:40:00,12.72,12.72,12.54,12.54,3500.0,12.3264,12.3264,12.1519,12.1519,3500.0
2009-01-23 15:45:00,12.54,12.61,12.53,12.56,8900.0,12.1519,12.2198,12.1422,12.1713,8900.0
2009-01-23 15:50:00,12.56,12.68,12.55,12.67,8100.0,12.1713,12.2876,12.1616,12.2779,8100.0
2009-01-23 15:55:00,12.66,12.75,12.6,12.62,4100.0,12.2682,12.3554,12.2101,12.2295,4100.0
2009-01-26 09:30:00,12.86,13.0,12.86,12.99,1200.0,12.462,12.5977,12.462,12.588,1200.0
2009-01-26 09:35:00,12.85,13.24,12.72,13.24,3200.0,12.4523,12.8303,12.3264,12.8303,3200.0
2009-01-26 09:40:00,13.0,13.38,12.96,13.38,4600.0,12.5977,12.9659,12.5589,12.9659,4600.0
2009-01-26 09:45:00,13.38,13.44,13.21,13.44,4900.0,12.9659,13.0241,12.8012,13.0241,4900.0
2009-01-26 09:50:00,13.43,13.43,13.32,13.32,800.0,13.0144,13.0144,12.9078,12.9078,800.0
2009-01-26 09:55:00,13.42,13.48,13.35,13.45,5600.0,13.0047,13.0628,12.9369,13.0338,5600.0
2009-01-26 10:00:00,13.45,13.72,13.45,13.69,4500.0,13.0338,13.2954,13.0338,13.2663,4500.0
2009-01-26 10:05:00,13.69,13.77,13.69,13.76,3700.0,13.2663,13.3439,13.2663,13.3342,3700.0
2009-01-26 10:10:00,13.8,13.83,13.7,13.73,2400.0,13.3729,13.402,13.276,13.3051,2400.0
2009-01-26 10:15:00,13.65,13.65,13.54,13.54,2500.0,13.2276,13.2276,13.121,13.121,2500.0
2009-01-26 10:20:00,13.56,13.68,13.56,13.61,800.0,13.1404,13.2567,13.1404,13.1888,800.0
2009-01-26 10:25:00,13.6,13.6,13.56,13.56,900.0,13.1791,13.1791,13.1404,13.1404,900.0
2009-01-26 10:30:00,13.55,13.55,13.55,13.55,100.0,13.1307,13.1307,13.1307,13.1307,100.0
2009-01-26 10:35:00,13.64,13.69,13.64,13.66,2100.0,13.2179,13.2663,13.2179,13.2373,2100.0
2009-01-26 10:40:00,13.66,13.67,13.48,13.48,7000.0,13.2373,13.247,13.0628,13.0628,7000.0
2009-01-26 10:45:00,13.48,13.49,13.48,13.48,300.0,13.0628,13.0725,13.0628,13.0628,300.0
2009-01-26 10:50:00,13.42,13.44,13.32,13.35,2700.0,13.0047,13.0241,12.9078,12.9369,2700.0
2009-01-26 10:55:00,13.37,13.4,13.33,13.4,1700.0,12.9562,12.9853,12.9175,12.9853,1700.0
2009-01-26 11:00:00,13.42,13.47,13.42,13.47,5500.0,13.0047,13.0532,13.0047,13.0532,5500.0
2009-01-26 11:05:00,13.45,13.5,13.45,13.5,2900.0,13.0338,13.0822,13.0338,13.0822,2900.0
2009-01-26 11:10:00,13.53,13.53,13.49,13.49,400.0,13.1113,13.1113,13.0725,13.0725,400.0
2009-01-26 11:15:00,13.58,13.58,13.45,13.45,2000.0,13.1597,13.1597,13.0338,13.0338,2000.0
2009-01-26 11:20:00,13.5,13.51,13.45,13.45,4600.0,13.0822,13.0919,13.0338,13.0338,4600.0
2009-01-26 11:25:00,13.48,13.5,13.45,13.46,8900.0,13.0628,13.0822,13.0338,13.0435,8900.0
2009-01-26 11:30:00,13.51,13.55,13.51,13.55,600.0,13.0919,13.1307,13.0919,13.1307,600.0
2009-01-26 11:35:00,13.6,13.6,13.59,13.59,900.0,13.1791,13.1791,13.1694,13.1694,900.0
2009-01-26 11:40:00,13.58,13.58,13.57,13.57,1100.0,13.1597,13.1597,13.1501,13.1501,1100.0
2009-01-26 11:45:00,13.56,13.57,13.48,13.49,8100.0,13.1404,13.1501,13.0628,13.0725,8100.0
2009-01-26 11:50:00,13.49,13.51,13.45,13.45,2500.0,13.0725,13.0919,13.0338,13.0338,2500.0
2009-01-26 11:55:00,13.46,13.46,13.43,13.44,1200.0,13.0435,13.0435,13.0144,13.0241,1200.0
2009-01-26 12:00:00,13.43,13.46,13.43,13.45,3200.0,13.0144,13.0435,13.0144,13.0338,3200.0
2009-01-26 12:05:00,13.45,13.46,13.44,13.45,1700.0,13.0338,13.0435,13.0241,13.0338,1700.0
2009-01-26 12:10:00,13.44,13.44,13.4,13.41,2600.0,13.0241,13.0241,12.9853,12.995,2600.0
2009-01-26 12:15:00,13.37,13.41,13.37,13.41,300.0,12.9562,12.995,12.9562,12.995,300.0
2009-01-26 12:20:00,13.41,13.5,13.39,13.42,3400.0,12.995,13.0822,12.9756,13.0047,3400.0
2009-01-26 12:25:00,13.42,13.45,13.42,13.45,3400.0,13.0047,13.0338,13.0047,13.0338,3400.0
2009-01-26 12:30:00,13.41,13.42,13.3,13.3,4500.0,12.995,13.0047,12.8884,12.8884,4500.0
2009-01-26 12:35:00,13.3,13.3,13.27,13.3,5200.0,12.8884,12.8884,12.8593,12.8884,5200.0
2009-01-26 12:40:00,13.3,13.37,13.3,13.32,3200.0,12.8884,12.9562,12.8884,12.9078,3200.0
2009-01-26 12:45:00,13.34,13.34,13.31,13.31,600.0,12.9272,12.9272,12.8981,12.8981,600.0
2009-01-26 12:50:00,13.3,13.35,13.3,13.35,1000.0,12.8884,12.9369,12.8884,12.9369,1000.0
2009-01-26 12:55:00,13.38,13.4,13.36,13.36,700.0,12.9659,12.9853,12.9466,12.9466,700.0
2009-01-26 13:00:00,13.37,13.38,13.35,13.38,300.0,12.9562,12.9659,12.9369,12.9659,300.0
2009-01-26 13:05:00,13.35,13.35,13.3,13.34,1600.0,12.9369,12.9369,12.8884,12.9272,1600.0
2009-01-26 13:10:00,13.34,13.34,13.34,13.34,0.0,12.9272,12.9272,12.9272,12.9272,0.0
2009-01-26 13:15:00,13.33,13.33,13.3,13.3,8000.0,12.9175,12.9175,12.8884,12.8884,8000.0
2009-01-26 13:20:00,13.28,13.32,13.27,13.32,3800.0,12.869,12.9078,12.8593,12.9078,3800.0
2009-01-26 13:25:00,13.34,13.34,13.33,13.33,2500.0,12.9272,12.9272,12.9175,12.9175,2500.0
2009-01-26 13:30:00,13.31,13.33,13.3,13.32,11700.0,12.8981,12.9175,12.8884,12.9078,11700.0
2009-01-26 13:35:00,13.3,13.31,13.24,13.3,7400.0,12.8884,12.8981,12.8303,12.8884,7400.0
2009-01-26 13:40:00,13.25,13.27,13.21,13.25,1800.0,12.84,12.8593,12.8012,12.84,1800.0
2009-01-26 13:45:00,13.25,13.25,13.25,13.25,0.0,12.84,12.84,12.84,12.84,0.0
2009-01-26 13:50:00,13.2,13.2,13.07,13.08,7700.0,12.7915,12.7915,12.6655,12.6752,7700.0
2009-01-26 13:55:00,13.11,13.11,13.07,13.09,800.0,12.7043,12.7043,12.6655,12.6849,800.0
2009-01-26 14:00:00,13.09,13.09,12.98,13.02,2400.0,12.6849,12.6849,12.5783,12.6171,2400.0
2009-01-26 14:05:00,13.0,13.01,12.97,13.01,9200.0,12.5977,12.6074,12.5686,12.6074,9200.0
2009-01-26 14:10:00,13.01,13.03,12.98,13.01,5200.0,12.6074,12.6268,12.5783,12.6074,5200.0
2009-01-26 14:15:00,12.98,13.02,12.98,13.02,2600.0,12.5783,12.6171,12.5783,12.6171,2600.0
2009-01-26 14:20:00,13.03,13.08,12.98,12.98,3800.0,12.6268,12.6752,12.5783,12.5783,3800.0
2009-01-26 14:25:00,13.03,13.16,13.03,13.16,4500.0,12.6268,12.7527,12.6268,12.7527,4500.0
2009-01-26 14:30:00,13.15,13.15,13.06,13.06,4600.0,12.7431,12.7431,12.6558,12.6558,4600.0
2009-01-26 14:35:00,13.08,13.09,13.08,13.09,600.0,12.6752,12.6849,12.6752,12.6849,600.0
2009-01-26 14:40:00,13.09,13.09,13.04,13.08,1300.0,12.6849,12.6849,12.6365,12.6752,1300.0
2009-01-26 14:45:00,13.05,13.18,13.04,13.18,1900.0,12.6461,12.7721,12.6365,12.7721,1900.0
2009-01-26 14:50:00,13.21,13.21,13.19,13.19,1200.0,12.8012,12.8012,12.7818,12.7818,1200.0
2009-01-26 14:55:00,13.19,13.29,13.15,13.29,3000.0,12.7818,12.8787,12.7431,12.8787,3000.0
2009-01-26 15:00:00,13.29,13.38,13.29,13.34,5800.0,12.8787,12.9659,12.8787,12.9272,5800.0
2009-01-26 15:05:00,13.3,13.34,13.27,13.34,3400.0,12.8884,12.9272,12.8593,12.9272,3400.0
2009-01-26 15:10:00,13.34,13.5,13.3,13.37,4800.0,12.9272,13.0822,12.8884,12.9562,4800.0
2009-01-26 15:15:00,13.33,13.37,13.32,13.35,2000.0,12.9175,12.9562,12.9078,12.9369,2000.0
2009-01-26 15:20:00,13.36,13.49,13.33,13.39,4900.0,12.9466,13.0725,12.9175,12.9756,4900.0
2009-01-26 15:25:00,13.4,13.63,13.4,13.54,5900.0,12.9853,13.2082,12.9853,13.121,5900.0
2009-01-26 15:30:00,13.57,13.6,13.42,13.53,8100.0,13.1501,13.1791,13.0047,13.1113,8100.0
2009-01-26 15:35:00,13.48,13.5,13.41,13.42,7500.0,13.0628,13.0822,12.995,13.0047,7500.0
2009-01-26 15:40:00,13.4,13.47,13.36,13.47,10300.0,12.9853,13.0532,12.9466,13.0532,10300.0
2009-01-26 15:45:00,13.44,13.51,13.39,13.51,2300.0,13.0241,13.0919,12.9756,13.0919,2300.0
2009-01-26 15:50:00,13.53,13.53,13.42,13.45,5000.0,13.1113,13.1113,13.0047,13.0338,5000.0
2009-01-26 15:55:00,13.45,13.53,13.45,13.47,5700.0,13.0338,13.1113,13.0338,13.0532,5700.0
2009-01-27 09:30:00,13.75,13.75,13.35,13.56,4100.0,13.3245,13.3245,12.9369,13.1404,4100.0
2009-01-27 09:35:00,13.55,13.83,13.55,13.66,3200.0,13.1307,13.402,13.1307,13.2373,3200.0
2009-01-27 09:40:00,13.66,13.7,13.66,13.7,400.0,13.2373,13.276,13.2373,13.276,400.0
2009-01-27 09:45:00,13.7,13.8,13.69,13.71,3200.0,13.276,13.3729,13.2663,13.2857,3200.0
2009-01-27 09:50:00,13.7,13.82,13.7,13.75,2100.0,13.276,13.3923,13.276,13.3245,2100.0
2009-01-27 09:55:00,13.8,13.9,13.74,13.77,5900.0,13.3729,13.4698,13.3148,13.3439,5900.0
2009-01-27 10:00:00,13.72,13.72,13.6,13.62,1600.0,13.2954,13.2954,13.1791,13.1985,1600.0
2009-01-27 10:05:00,13.56,13.56,13.38,13.39,900.0,13.1404,13.1404,12.9659,12.9756,900.0
2009-01-27 10:10:00,13.4,13.58,13.4,13.58,7500.0,12.9853,13.1597,12.9853,13.1597,7500.0
2009-01-27 10:15:00,13.55,13.55,13.55,13.55,100.0,13.1307,13.1307,13.1307,13.1307,100.0
2009-01-27 10:20:00,13.55,13.74,13.55,13.74,2600.0,13.1307,13.3148,13.1307,13.3148,2600.0
2009-01-27 10:25:00,13.73,13.73,13.71,13.71,300.0,13.3051,13.3051,13.2857,13.2857,300.0
2009-01-27 10:30:00,13.66,13.66,13.56,13.56,600.0,13.2373,13.2373,13.1404,13.1404,600.0
2009-01-27 10:35:00,13.59,13.71,13.59,13.67,2900.0,13.1694,13.2857,13.1694,13.247,2900.0
2009-01-27 10:40:00,13.61,13.65,13.61,13.65,900.0,13.1888,13.2276,13.1888,13.2276,900.0
2009-01-27 10:45:00,13.64,13.64,13.55,13.59,500.0,13.2179,13.2179,13.1307,13.1694,500.0
2009-01-27 10:50:00,13.59,13.6,13.59,13.6,700.0,13.1694,13.1791,13.1694,13.1791,700.0
2009-01-27 10:55:00,13.61,13.63,13.6,13.6,1000.0,13.1888,13.2082,13.1791,13.1791,1000.0
2009-01-27 11:00:00,13.7,13.7,13.7,13.7,200.0,13.276,13.276,13.276,13.276,200.0
2009-01-27 11:05:00,13.69,13.8,13.69,13.8,700.0,13.2663,13.3729,13.2663,13.3729,700.0
2009-01-27 11:10:00,13.83,13.83,13.79,13.79,1300.0,13.402,13.402,13.3632,13.3632,1300.0
2009-01-27 11:15:00,13.77,13.9,13.77,13.84,1100.0,13.3439,13.4698,13.3439,13.4117,1100.0
2009-01-27 11:20:00,13.84,13.85,13.74,13.74,1800.0,13.4117,13.4214,13.3148,13.3148,1800.0
2009-01-27 11:25:00,13.74,13.74,13.74,13.74,0.0,13.3148,13.3148,13.3148,13.3148,0.0
2009-01-27 11:30:00,13.81,13.81,13.67,13.67,1600.0,13.3826,13.3826,13.247,13.247,1600.0
2009-01-27 11:35:00,13.66,13.66,13.66,13.66,100.0,13.2373,13.2373,13.2373,13.2373,100.0
2009-01-27 11:40:00,13.68,13.69,13.62,13.62,600.0,13.2567,13.2663,13.1985,13.1985,600.0
2009-01-27 11:45:00,13.65,13.69,13.59,13.65,4000.0,13.2276,13.2663,13.1694,13.2276,4000.0
2009-01-27 11:50:00,13.67,13.69,13.67,13.69,200.0,13.247,13.2663,13.247,13.2663,200.0
2009-01-27 11:55:00,13.7,13.7,13.66,13.66,200.0,13.276,13.276,13.2373,13.2373,200.0
2009-01-27 12:00:00,13.7,13.71,13.66,13.67,500.0,13.276,13.2857,13.2373,13.247,500.0
2009-01-27 12:05:00,13.74,13.75,13.73,13.75,1300.0,13.3148,13.3245,13.3051,13.3245,1300.0
2009-01-27 12:10:00,13.71,13.74,13.67,13.69,2000.0,13.2857,13.3148,13.247,13.2663,2000.0
2009-01-27 12:15:00,13.68,13.74,13.53,13.74,20200.0,13.2567,13.3148,13.1113,13.3148,20200.0
2009-01-27 12:20:00,13.74,13.83,13.66,13.66,12200.0,13.3148,13.402,13.2373,13.2373,12200.0
2009-01-27 12:25:00,13.66,13.7,13.66,13.7,1000.0,13.2373,13.276,13.2373,13.276,1000.0
2009-01-27 12:30:00,13.7,13.71,13.69,13.69,700.0,13.276,13.2857,13.2663,13.2663,700.0
2009-01-27 12:35:00,13.66,13.67,13.66,13.67,400.0,13.2373,13.247,13.2373,13.247,400.0
2009-01-27 12:40:00,13.67,13.68,13.65,13.65,1200.0,13.247,13.2567,13.2276,13.2276,1200.0
2009-01-27 12:45:00,13.63,13.63,13.63,13.63,100.0,13.2082,13.2082,13.2082,13.2082,100.0
2009-01-27 12:50:00,13.61,13.61,13.56,13.56,600.0,13.1888,13.1888,13.1404,13.1404,600.0
2009-01-27 12:55:00,13.59,13.64,13.59,13.64,800.0,13.1694,13.2179,13.1694,13.2179,800.0
2009-01-27 13:00:00,13.65,13.65,13.62,13.62,700.0,13.2276,13.2276,13.1985,13.1985,700.0
2009-01-27 13:05:00,13.59,13.59,13.56,13.58,2900.0,13.1694,13.1694,13.1404,13.1597,2900.0
2009-01-27 13:10:00,13.59,13.68,13.58,13.67,1000.0,13.1694,13.2567,13.1597,13.247,1000.0
2009-01-27 13:15:00,13.64,13.64,13.6,13.62,300.0,13.2179,13.2179,13.1791,13.1985,300.0
2009-01-27 13:20:00,13.63,13.7,13.63,13.7,700.0,13.2082,13.276,13.2082,13.276,700.0
2009-01-27 13:25:00,13.65,13.65,13.59,13.59,700.0,13.2276,13.2276,13.1694,13.1694,700.0
2009-01-27 13:30:00,13.62,13.62,13.51,13.53,2100.0,13.1985,13.1985,13.0919,13.1113,2100.0
2009-01-27 13:35:00,13.55,13.58,13.55,13.58,200.0,13.1307,13.1597,13.1307,13.1597,200.0
2009-01-27 13:40:00,13.58,13.59,13.55,13.59,500.0,13.1597,13.1694,13.1307,13.1694,500.0
2009-01-27 13:45:00,13.6,13.63,13.51,13.55,3000.0,13.1791,13.2082,13.0919,13.1307,3000.0
2009-01-27 13:50:00,13.59,13.59,13.49,13.56,1500.0,13.1694,13.1694,13.0725,13.1404,1500.0
2009-01-27 13:55:00,13.58,13.58,13.55,13.55,700.0,13.1597,13.1597,13.1307,13.1307,700.0
2009-01-27 14:00:00,13.56,13.59,13.49,13.59,1900.0,13.1404,13.1694,13.0725,13.1694,1900.0
2009-01-27 14:05:00,13.55,13.55,13.55,13.55,1500.0,13.1307,13.1307,13.1307,13.1307,1500.0
2009-01-27 14:10:00,13.55,13.55,13.51,13.54,1000.0,13.1307,13.1307,13.0919,13.121,1000.0
2009-01-27 14:15:00,13.5,13.55,13.5,13.51,1900.0,13.0822,13.1307,13.0822,13.0919,1900.0
2009-01-27 14:20:00,13.52,13.53,13.52,13.52,600.0,13.1016,13.1113,13.1016,13.1016,600.0
2009-01-27 14:25:00,13.55,13.55,13.52,13.53,1600.0,13.1307,13.1307,13.1016,13.1113,1600.0
2009-01-27 14:30:00,13.52,13.53,13.5,13.52,900.0,13.1016,13.1113,13.0822,13.1016,900.0
2009-01-27 14:35:00,13.55,13.61,13.48,13.48,4800.0,13.1307,13.1888,13.0628,13.0628,4800.0
2009-01-27 14:40:00,13.54,13.55,13.47,13.48,18300.0,13.121,13.1307,13.0532,13.0628,18300.0
2009-01-27 14:45:00,13.51,13.56,13.47,13.48,4500.0,13.0919,13.1404,13.0532,13.0628,4500.0
2009-01-27 14:50:00,13.53,13.67,13.53,13.55,8700.0,13.1113,13.247,13.1113,13.1307,8700.0
2009-01-27 14:55:00,13.54,13.58,13.54,13.56,900.0,13.121,13.1597,13.121,13.1404,900.0
2009-01-27 15:00:00,13.61,13.61,13.47,13.51,2600.0,13.1888,13.1888,13.0532,13.0919,2600.0
2009-01-27 15:05:00,13.52,13.55,13.52,13.55,1600.0,13.1016,13.1307,13.1016,13.1307,1600.0
2009-01-27 15:10:00,13.58,13.58,13.54,13.55,400.0,13.1597,13.1597,13.121,13.1307,400.0
2009-01-27 15:15:00,13.56,13.56,13.54,13.55,800.0,13.1404,13.1404,13.121,13.1307,800.0
2009-01-27 15:20:00,13.56,13.6,13.54,13.59,1400.0,13.1404,13.1791,13.121,13.1694,1400.0
2009-01-27 15:25:00,13.58,13.61,13.57,13.59,2200.0,13.1597,13.1888,13.1501,13.1694,2200.0
2009-01-27 15:30:00,13.61,13.66,13.57,13.64,3300.0,13.1888,13.2373,13.1501,13.2179,3300.0
2009-01-27 15:35:00,13.61,13.67,13.61,13.67,700.0,13.1888,13.247,13.1888,13.247,700.0
2009-01-27 15:40:00,13.69,13.7,13.61,13.64,6500.0,13.2663,13.276,13.1888,13.2179,6500.0
2009-01-27 15:45:00,13.64,13.7,13.6,13.62,4900.0,13.2179,13.276,13.1791,13.1985,4900.0
2009-01-27 15:50:00,13.61,13.65,13.58,13.6,14500.0,13.1888,13.2276,13.1597,13.1791,14500.0
2009-01-27 15:55:00,13.59,13.6,13.55,13.55,6800.0,13.1694,13.1791,13.1307,13.1307,6800.0
2009-01-28 09:30:00,14.05,14.19,14.05,14.15,5800.0,13.6152,13.7509,13.6152,13.7121,5800.0
2009-01-28 09:35:00,14.15,14.23,14.12,14.13,3000.0,13.7121,13.7896,13.683,13.6927,3000.0
2009-01-28 09:40:00,14.13,14.13,13.91,13.91,3100.0,13.6927,13.6927,13.4795,13.4795,3100.0
2009-01-28 09:45:00,13.92,13.95,13.88,13.93,1500.0,13.4892,13.5183,13.4505,13.4989,1500.0
2009-01-28 09:50:00,13.87,13.87,13.82,13.84,1700.0,13.4408,13.4408,13.3923,13.4117,1700.0
2009-01-28 09:55:00,13.83,13.83,13.76,13.76,900.0,13.402,13.402,13.3342,13.3342,900.0
2009-01-28 10:00:00,13.73,13.75,13.66,13.66,9700.0,13.3051,13.3245,13.2373,13.2373,9700.0
2009-01-28 10:05:00,13.58,13.71,13.56,13.71,1800.0,13.1597,13.2857,13.1404,13.2857,1800.0
2009-01-28 10:10:00,13.76,13.92,13.76,13.92,3100.0,13.3342,13.4892,13.3342,13.4892,3100.0
2009-01-28 10:15:00,13.91,13.91,13.86,13.86,1700.0,13.4795,13.4795,13.4311,13.4311,1700.0
2009-01-28 10:20:00,13.91,13.92,13.8,13.8,2300.0,13.4795,13.4892,13.3729,13.3729,2300.0
2009-01-28 10:25:00,13.8,13.8,13.8,13.8,0.0,13.3729,13.3729,13.3729,13.3729,0.0
2009-01-28 10:30:00,13.8,14.0,13.8,14.0,4700.0,13.3729,13.5667,13.3729,13.5667,4700.0
2009-01-28 10:35:00,14.0,14.06,13.92,13.92,2500.0,13.5667,13.6249,13.4892,13.4892,2500.0
2009-01-28 10:40:00,13.98,14.0,13.97,13.98,400.0,13.5474,13.5667,13.5377,13.5474,400.0
2009-01-28 10:45:00,13.99,14.0,13.98,13.99,800.0,13.5571,13.5667,13.5474,13.5571,800.0
2009-01-28 10:50:00,13.99,14.0,13.98,13.99,700.0,13.5571,13.5667,13.5474,13.5571,700.0
2009-01-28 10:55:00,14.0,14.0,13.98,14.0,2100.0,13.5667,13.5667,13.5474,13.5667,2100.0
2009-01-28 11:00:00,14.0,14.01,14.0,14.0,1700.0,13.5667,13.5764,13.5667,13.5667,1700.0
2009-01-28 11:05:00,14.01,14.08,14.01,14.08,3700.0,13.5764,13.6443,13.5764,13.6443,3700.0
2009-01-28 11:10:00,14.07,14.11,14.06,14.08,6800.0,13.6346,13.6733,13.6249,13.6443,6800.0
2009-01-28 11:15:00,14.1,14.1,14.1,14.1,200.0,13.6637,13.6637,13.6637,13.6637,200.0
2009-01-28 11:20:00,14.12,14.14,14.11,14.14,1900.0,13.683,13.7024,13.6733,13.7024,1900.0
2009-01-28 11:25:00,14.14,14.16,14.13,14.13,1200.0,13.7024,13.7218,13.6927,13.6927,1200.0
2009-01-28 11:30:00,14.16,14.16,14.1,14.11,900.0,13.7218,13.7218,13.6637,13.6733,900.0
2009-01-28 11:35:00,14.05,14.08,14.05,14.08,600.0,13.6152,13.6443,13.6152,13.6443,600.0
2009-01-28 11:40:00,14.07,14.07,14.04,14.04,900.0,13.6346,13.6346,13.6055,13.6055,900.0
2009-01-28 11:45:00,14.04,14.06,14.02,14.02,800.0,13.6055,13.6249,13.5861,13.5861,800.0
2009-01-28 11:50:00,14.02,14.02,13.98,14.02,300.0,13.5861,13.5861,13.5474,13.5861,300.0
2009-01-28 11:55:00,13.97,13.97,13.91,13.93,7300.0,13.5377,13.5377,13.4795,13.4989,7300.0
2009-01-28 12:00:00,13.9,13.9,13.85,13.87,1700.0,13.4698,13.4698,13.4214,13.4408,1700.0
2009-01-28 12:05:00,13.88,13.9,13.86,13.88,800.0,13.4505,13.4698,13.4311,13.4505,800.0
2009-01-28 12:10:00,13.87,13.93,13.87,13.93,500.0,13.4408,13.4989,13.4408,13.4989,500.0
2009-01-28 12:15:00,13.94,13.94,13.89,13.91,1700.0,13.5086,13.5086,13.4602,13.4795,1700.0
2009-01-28 12:20:00,13.91,13.94,13.89,13.94,5100.0,13.4795,13.5086,13.4602,13.5086,5100.0
2009-01-28 12:25:00,13.93,13.96,13.92,13.96,1300.0,13.4989,13.528,13.4892,13.528,1300.0
2009-01-28 12:30:00,13.97,13.99,13.97,13.99,600.0,13.5377,13.5571,13.5377,13.5571,600.0
2009-01-28 12:35:00,14.0,14.02,13.98,13.98,700.0,13.5667,13.5861,13.5474,13.5474,700.0
2009-01-28 12:40:00,13.96,13.96,13.91,13.93,2400.0,13.528,13.528,13.4795,13.4989,2400.0
2009-01-28 12:45:00,13.94,13.94,13.92,13.94,900.0,13.5086,13.5086,13.4892,13.5086,900.0
2009-01-28 12:50:00,13.95,14.02,13.93,14.02,4400.0,13.5183,13.5861,13.4989,13.5861,4400.0
2009-01-28 12:55:00,14.02,14.04,14.02,14.02,900.0,13.5861,13.6055,13.5861,13.5861,900.0
2009-01-28 13:00:00,14.01,14.02,13.99,14.0,1500.0,13.5764,13.5861,13.5571,13.5667,1500.0
2009-01-28 13:05:00,14.01,14.03,14.0,14.03,500.0,13.5764,13.5958,13.5667,13.5958,500.0
2009-01-28 13:10:00,14.03,14.04,14.0,14.0,800.0,13.5958,13.6055,13.5667,13.5667,800.0
2009-01-28 13:15:00,14.02,14.04,14.01,14.01,1000.0,13.5861,13.6055,13.5764,13.5764,1000.0
2009-01-28 13:20:00,14.05,14.08,14.05,14.06,900.0,13.6152,13.6443,13.6152,13.6249,900.0
2009-01-28 13:25:00,14.06,14.12,14.06,14.11,3000.0,13.6249,13.683,13.6249,13.6733,3000.0
2009-01-28 13:30:00,14.12,14.12,14.12,14.12,400.0,13.683,13.683,13.683,13.683,400.0
2009-01-28 13:35:00,14.12,14.12,14.11,14.12,1600.0,13.683,13.683,13.6733,13.683,1600.0
2009-01-28 13:40:00,14.12,14.17,14.11,14.17,5500.0,13.683,13.7315,13.6733,13.7315,5500.0
2009-01-28 13:45:00,14.19,14.23,14.19,14.23,500.0,13.7509,13.7896,13.7509,13.7896,500.0
2009-01-28 13:50:00,14.23,14.25,14.22,14.25,1800.0,13.7896,13.809,13.7799,13.809,1800.0
2009-01-28 13:55:00,14.25,14.28,14.25,14.28,600.0,13.809,13.8381,13.809,13.8381,600.0
2009-01-28 14:00:00,14.28,14.29,14.27,14.28,1100.0,13.8381,13.8478,13.8284,13.8381,1100.0
2009-01-28 14:05:00,14.27,14.31,14.22,14.31,2700.0,13.8284,13.8672,13.7799,13.8672,2700.0
2009-01-28 14:10:00,14.31,14.36,14.31,14.35,900.0,13.8672,13.9156,13.8672,13.9059,900.0
2009-01-28 14:15:00,14.39,14.43,14.38,14.43,700.0,13.9447,13.9834,13.935,13.9834,700.0
2009-01-28 14:20:00,14.49,14.5,14.42,14.45,7400.0,14.0416,14.0513,13.9738,14.0028,7400.0
2009-01-28 14:25:00,14.43,14.43,14.25,14.25,4200.0,13.9834,13.9834,13.809,13.809,4200.0
2009-01-28 14:30:00,14.28,14.3,14.24,14.27,1800.0,13.8381,13.8575,13.7993,13.8284,1800.0
2009-01-28 14:35:00,14.27,14.34,14.21,14.34,3300.0,13.8284,13.8962,13.7703,13.8962,3300.0
2009-01-28 14:40:00,14.34,14.35,14.31,14.35,800.0,13.8962,13.9059,13.8672,13.9059,800.0
2009-01-28 14:45:00,14.35,14.36,14.32,14.34,1300.0,13.9059,13.9156,13.8768,13.8962,1300.0
2009-01-28 14:50:00,14.34,14.34,14.28,14.31,1900.0,13.8962,13.8962,13.8381,13.8672,1900.0
2009-01-28 14:55:00,14.28,14.28,14.21,14.24,8400.0,13.8381,13.8381,13.7703,13.7993,8400.0
2009-01-28 15:00:00,14.25,14.26,14.22,14.24,7900.0,13.809,13.8187,13.7799,13.7993,7900.0
2009-01-28 15:05:00,14.25,14.25,14.14,14.15,17500.0,13.809,13.809,13.7024,13.7121,17500.0
2009-01-28 15:10:00,14.15,14.15,14.1,14.13,6600.0,13.7121,13.7121,13.6637,13.6927,6600.0
2009-01-28 15:15:00,14.13,14.2,14.13,14.2,34700.0,13.6927,13.7606,13.6927,13.7606,34700.0
2009-01-28 15:20:00,14.22,14.3,14.16,14.27,5300.0,13.7799,13.8575,13.7218,13.8284,5300.0
2009-01-28 15:25:00,14.3,14.32,14.19,14.28,6700.0,13.8575,13.8768,13.7509,13.8381,6700.0
2009-01-28 15:30:00,14.25,14.34,14.25,14.34,5700.0,13.809,13.8962,13.809,13.8962,5700.0
2009-01-28 15:35:00,14.34,14.39,14.25,14.27,3900.0,13.8962,13.9447,13.809,13.8284,3900.0
2009-01-28 15:40:00,14.3,14.33,14.26,14.32,3800.0,13.8575,13.8865,13.8187,13.8768,3800.0
2009-01-28 15:45:00,14.31,14.32,14.29,14.29,4500.0,13.8672,13.8768,13.8478,13.8478,4500.0
2009-01-28 15:50:00,14.3,14.31,14.24,14.24,8400.0,13.8575,13.8672,13.7993,13.7993,8400.0
2009-01-28 15:55:00,14.24,14.35,14.23,14.35,8100.0,13.7993,13.9059,13.7896,13.9059,8100.0
2009-01-29 09:30:00,14.33,14.5,14.33,14.45,24900.0,13.8865,14.0513,13.8865,14.0028,24900.0
2009-01-29 09:35:00,14.41,14.7,14.41,14.61,10500.0,13.9641,14.2451,13.9641,14.1579,10500.0
2009-01-29 09:40:00,14.65,14.9,14.65,14.9,9700.0,14.1966,14.4389,14.1966,14.4389,9700.0
2009-01-29 09:45:00,14.91,15.23,14.85,15.04,27600.0,14.4486,14.7587,14.3904,14.5746,27600.0
2009-01-29 09:50:00,15.0,15.08,14.95,15.0,14900.0,14.5358,14.6133,14.4873,14.5358,14900.0
2009-01-29 09:55:00,15.0,15.06,14.9,14.9,5500.0,14.5358,14.5939,14.4389,14.4389,5500.0
2009-01-29 10:00:00,14.9,15.16,14.85,15.16,10600.0,14.4389,14.6909,14.3904,14.6909,10600.0
2009-01-29 10:05:00,15.11,15.31,15.11,15.12,10000.0,14.6424,14.8362,14.6424,14.6521,10000.0
2009-01-29 10:10:00,15.19,15.26,14.97,15.17,19500.0,14.7199,14.7878,14.5067,14.7005,19500.0
2009-01-29 10:15:00,15.13,15.21,15.12,15.21,3500.0,14.6618,14.7393,14.6521,14.7393,3500.0
2009-01-29 10:20:00,15.19,15.47,15.19,15.35,18600.0,14.7199,14.9913,14.7199,14.875,18600.0
2009-01-29 10:25:00,15.36,15.37,15.26,15.26,3600.0,14.8847,14.8944,14.7878,14.7878,3600.0
2009-01-29 10:30:00,15.26,15.26,14.98,14.98,11000.0,14.7878,14.7878,14.5164,14.5164,11000.0
2009-01-29 10:35:00,15.0,15.01,14.83,14.83,20700.0,14.5358,14.5455,14.3711,14.3711,20700.0
2009-01-29 10:40:00,14.84,14.88,14.63,14.71,14500.0,14.3808,14.4195,14.1773,14.2548,14500.0
2009-01-29 10:45:00,14.66,14.85,14.58,14.85,18000.0,14.2063,14.3904,14.1288,14.3904,18000.0
2009-01-29 10:50:00,14.85,14.85,14.74,14.81,4200.0,14.3904,14.3904,14.2838,14.3517,4200.0
2009-01-29 10:55:00,14.82,14.82,14.7,14.7,14400.0,14.3614,14.3614,14.2451,14.2451,14400.0
2009-01-29 11:00:00,14.75,14.77,14.61,14.7,9200.0,14.2935,14.3129,14.1579,14.2451,9200.0
2009-01-29 11:05:00,14.69,14.69,14.68,14.68,1100.0,14.2354,14.2354,14.2257,14.2257,1100.0
2009-01-29 11:10:00,14.73,14.8,14.7,14.76,3100.0,14.2742,14.342,14.2451,14.3032,3100.0
2009-01-29 11:15:00,14.79,14.85,14.68,14.7,9300.0,14.3323,14.3904,14.2257,14.2451,9300.0
2009-01-29 11:20:00,14.68,14.69,14.64,14.69,800.0,14.2257,14.2354,14.1869,14.2354,800.0
2009-01-29 11:25:00,14.65,14.65,14.46,14.46,9100.0,14.1966,14.1966,14.0125,14.0125,9100.0
2009-01-29 11:30:00,14.43,14.63,14.39,14.41,15600.0,13.9834,14.1773,13.9447,13.9641,15600.0
2009-01-29 11:35:00,14.4,14.4,14.4,14.4,100.0,13.9544,13.9544,13.9544,13.9544,100.0
2009-01-29 11:40:00,14.38,14.38,14.08,14.15,16900.0,13.935,13.935,13.6443,13.7121,16900.0
2009-01-29 11:45:00,14.1,14.14,13.93,14.04,8800.0,13.6637,13.7024,13.4989,13.6055,8800.0
2009-01-29 11:50:00,14.1,14.28,14.1,14.28,4800.0,13.6637,13.8381,13.6637,13.8381,4800.0
2009-01-29 11:55:00,14.25,14.34,14.25,14.33,3500.0,13.809,13.8962,13.809,13.8865,3500.0
2009-01-29 12:00:00,14.34,14.38,14.23,14.24,6300.0,13.8962,13.935,13.7896,13.7993,6300.0
2009-01-29 12:05:00,14.29,14.31,14.12,14.13,8500.0,13.8478,13.8672,13.683,13.6927,8500.0
2009-01-29 12:10:00,14.15,14.17,14.14,14.16,3200.0,13.7121,13.7315,13.7024,13.7218,3200.0
2009-01-29 12:15:00,14.15,14.17,14.11,14.15,4200.0,13.7121,13.7315,13.6733,13.7121,4200.0
2009-01-29 12:20:00,14.15,14.16,14.13,14.13,1300.0,13.7121,13.7218,13.6927,13.6927,1300.0
2009-01-29 12:25:00,14.13,14.15,14.05,14.15,2200.0,13.6927,13.7121,13.6152,13.7121,2200.0
2009-01-29 12:30:00,14.15,14.15,14.1,14.14,1700.0,13.7121,13.7121,13.6637,13.7024,1700.0
2009-01-29 12:35:00,14.16,14.16,14.02,14.03,10900.0,13.7218,13.7218,13.5861,13.5958,10900.0
2009-01-29 12:40:00,14.02,14.03,13.91,13.96,23200.0,13.5861,13.5958,13.4795,13.528,23200.0
2009-01-29 12:45:00,13.97,14.01,13.86,13.86,6900.0,13.5377,13.5764,13.4311,13.4311,6900.0
2009-01-29 12:50:00,13.87,13.9,13.83,13.85,9400.0,13.4408,13.4698,13.402,13.4214,9400.0
2009-01-29 12:55:00,13.85,13.9,13.8,13.86,16600.0,13.4214,13.4698,13.3729,13.4311,16600.0
2009-01-29 13:00:00,13.85,13.85,13.7,13.74,12000.0,13.4214,13.4214,13.276,13.3148,12000.0
2009-01-29 13:05:00,13.8,13.84,13.75,13.75,5600.0,13.3729,13.4117,13.3245,13.3245,5600.0
2009-01-29 13:10:00,13.79,13.84,13.75,13.84,4400.0,13.3632,13.4117,13.3245,13.4117,4400.0
2009-01-29 13:15:00,13.8,13.8,13.8,13.8,400.0,13.3729,13.3729,13.3729,13.3729,400.0
2009-01-29 13:20:00,13.8,13.84,13.8,13.84,3000.0,13.3729,13.4117,13.3729,13.4117,3000.0
2009-01-29 13:25:00,13.86,13.93,13.86,13.92,2900.0,13.4311,13.4989,13.4311,13.4892,2900.0
2009-01-29 13:30:00,13.93,13.93,13.85,13.87,1200.0,13.4989,13.4989,13.4214,13.4408,1200.0
2009-01-29 13:35:00,13.87,13.87,13.85,13.85,1200.0,13.4408,13.4408,13.4214,13.4214,1200.0
2009-01-29 13:40:00,13.87,13.89,13.86,13.86,800.0,13.4408,13.4602,13.4311,13.4311,800.0
2009-01-29 13:45:00,13.86,13.88,13.86,13.88,300.0,13.4311,13.4505,13.4311,13.4505,300.0
2009-01-29 13:50:00,13.86,13.93,13.85,13.93,1400.0,13.4311,13.4989,13.4214,13.4989,1400.0
2009-01-29 13:55:00,13.93,13.93,13.86,13.9,700.0,13.4989,13.4989,13.4311,13.4698,700.0
2009-01-29 14:00:00,13.87,13.9,13.85,13.85,1100.0,13.4408,13.4698,13.4214,13.4214,1100.0
2009-01-29 14:05:00,13.86,13.91,13.86,13.91,1500.0,13.4311,13.4795,13.4311,13.4795,1500.0
2009-01-29 14:10:00,13.91,13.91,13.87,13.87,300.0,13.4795,13.4795,13.4408,13.4408,300.0
2009-01-29 14:15:00,13.88,13.91,13.88,13.9,900.0,13.4505,13.4795,13.4505,13.4698,900.0
2009-01-29 14:20:00,13.93,13.94,13.8,13.9,11200.0,13.4989,13.5086,13.3729,13.4698,11200.0
2009-01-29 14:25:00,13.89,13.92,13.89,13.9,1500.0,13.4602,13.4892,13.4602,13.4698,1500.0
2009-01-29 14:30:00,13.91,13.93,13.85,13.86,1900.0,13.4795,13.4989,13.4214,13.4311,1900.0
2009-01-29 14:35:00,13.81,13.81,13.7,13.73,3600.0,13.3826,13.3826,13.276,13.3051,3600.0
2009-01-29 14:40:00,13.73,13.81,13.73,13.77,4300.0,13.3051,13.3826,13.3051,13.3439,4300.0
2009-01-29 14:45:00,13.7,13.74,13.6,13.64,6100.0,13.276,13.3148,13.1791,13.2179,6100.0
2009-01-29 14:50:00,13.64,13.64,13.53,13.54,12600.0,13.2179,13.2179,13.1113,13.121,12600.0
2009-01-29 14:55:00,13.58,13.59,13.53,13.53,2400.0,13.1597,13.1694,13.1113,13.1113,2400.0
2009-01-29 15:00:00,13.57,13.59,13.52,13.53,8400.0,13.1501,13.1694,13.1016,13.1113,8400.0
2009-01-29 15:05:00,13.53,13.58,13.51,13.58,5500.0,13.1113,13.1597,13.0919,13.1597,5500.0
2009-01-29 15:10:00,13.55,13.59,13.52,13.56,4100.0,13.1307,13.1694,13.1016,13.1404,4100.0
2009-01-29 15:15:00,13.57,13.69,13.57,13.69,5100.0,13.1501,13.2663,13.1501,13.2663,5100.0
2009-01-29 15:20:00,13.68,13.72,13.68,13.72,7900.0,13.2567,13.2954,13.2567,13.2954,7900.0
2009-01-29 15:25:00,13.72,13.72,13.68,13.68,2900.0,13.2954,13.2954,13.2567,13.2567,2900.0
2009-01-29 15:30:00,13.68,13.71,13.66,13.66,3900.0,13.2567,13.2857,13.2373,13.2373,3900.0
2009-01-29 15:35:00,13.67,13.67,13.62,13.63,8300.0,13.247,13.247,13.1985,13.2082,8300.0
2009-01-29 15:40:00,13.63,13.7,13.62,13.68,6200.0,13.2082,13.276,13.1985,13.2567,6200.0
2009-01-29 15:45:00,13.67,13.69,13.65,13.68,10500.0,13.247,13.2663,13.2276,13.2567,10500.0
2009-01-29 15:50:00,13.65,13.72,13.65,13.68,14700.0,13.2276,13.2954,13.2276,13.2567,14700.0
2009-01-29 15:55:00,13.69,13.88,13.68,13.88,56700.0,13.2663,13.4505,13.2567,13.4505,56700.0
2009-01-30 09:30:00,14.01,14.22,14.0,14.18,5400.0,13.5764,13.7799,13.5667,13.7412,5400.0
2009-01-30 09:35:00,14.19,14.54,14.15,14.45,4800.0,13.7509,14.09,13.7121,14.0028,4800.0
2009-01-30 09:40:00,14.38,14.5,14.29,14.44,5600.0,13.935,14.0513,13.8478,13.9931,5600.0
2009-01-30 09:45:00,14.49,14.49,14.29,14.29,2000.0,14.0416,14.0416,13.8478,13.8478,2000.0
2009-01-30 09:50:00,14.34,14.34,14.27,14.29,900.0,13.8962,13.8962,13.8284,13.8478,900.0
2009-01-30 09:55:00,14.24,14.24,13.98,13.99,3500.0,13.7993,13.7993,13.5474,13.5571,3500.0
2009-01-30 10:00:00,14.01,14.01,13.9,13.9,1600.0,13.5764,13.5764,13.4698,13.4698,1600.0
2009-01-30 10:05:00,13.89,13.89,13.86,13.87,1900.0,13.4602,13.4602,13.4311,13.4408,1900.0
2009-01-30 10:10:00,13.91,13.92,13.91,13.92,1400.0,13.4795,13.4892,13.4795,13.4892,1400.0
2009-01-30 10:15:00,13.91,13.91,13.7,13.7,4900.0,13.4795,13.4795,13.276,13.276,4900.0
2009-01-30 10:20:00,13.72,13.76,13.63,13.74,2100.0,13.2954,13.3342,13.2082,13.3148,2100.0
2009-01-30 10:25:00,13.76,13.77,13.7,13.72,1600.0,13.3342,13.3439,13.276,13.2954,1600.0
2009-01-30 10:30:00,13.67,13.67,13.52,13.55,3800.0,13.247,13.247,13.1016,13.1307,3800.0
2009-01-30 10:35:00,13.58,13.62,13.58,13.6,1600.0,13.1597,13.1985,13.1597,13.1791,1600.0
2009-01-30 10:40:00,13.58,13.6,13.56,13.6,600.0,13.1597,13.1791,13.1404,13.1791,600.0
2009-01-30 10:45:00,13.55,13.57,13.5,13.55,700.0,13.1307,13.1501,13.0822,13.1307,700.0
2009-01-30 10:50:00,13.5,13.51,13.48,13.51,3800.0,13.0822,13.0919,13.0628,13.0919,3800.0
2009-01-30 10:55:00,13.5,13.53,13.48,13.5,7300.0,13.0822,13.1113,13.0628,13.0822,7300.0
2009-01-30 11:00:00,13.49,13.5,13.49,13.49,4400.0,13.0725,13.0822,13.0725,13.0725,4400.0
2009-01-30 11:05:00,13.5,13.54,13.5,13.51,1400.0,13.0822,13.121,13.0822,13.0919,1400.0
2009-01-30 11:10:00,13.5,13.51,13.4,13.43,10700.0,13.0822,13.0919,12.9853,13.0144,10700.0
2009-01-30 11:15:00,13.37,13.44,13.36,13.4,13000.0,12.9562,13.0241,12.9466,12.9853,13000.0
2009-01-30 11:20:00,13.44,13.5,13.32,13.46,11900.0,13.0241,13.0822,12.9078,13.0435,11900.0
2009-01-30 11:25:00,13.45,13.46,13.42,13.43,3200.0,13.0338,13.0435,13.0047,13.0144,3200.0
2009-01-30 11:30:00,13.45,13.45,13.45,13.45,100.0,13.0338,13.0338,13.0338,13.0338,100.0
2009-01-30 11:35:00,13.48,13.48,13.48,13.48,400.0,13.0628,13.0628,13.0628,13.0628,400.0
2009-01-30 11:40:00,13.54,13.54,13.54,13.54,100.0,13.121,13.121,13.121,13.121,100.0
2009-01-30 11:45:00,13.58,13.68,13.58,13.66,3500.0,13.1597,13.2567,13.1597,13.2373,3500.0
2009-01-30 11:50:00,13.65,13.65,13.58,13.58,1500.0,13.2276,13.2276,13.1597,13.1597,1500.0
2009-01-30 11:55:00,13.62,13.64,13.53,13.55,4300.0,13.1985,13.2179,13.1113,13.1307,4300.0
2009-01-30 12:00:00,13.51,13.57,13.51,13.57,2600.0,13.0919,13.1501,13.0919,13.1501,2600.0
2009-01-30 12:05:00,13.57,13.57,13.57,13.57,0.0,13.1501,13.1501,13.1501,13.1501,0.0
2009-01-30 12:10:00,13.63,13.64,13.58,13.61,2900.0,13.2082,13.2179,13.1597,13.1888,2900.0
2009-01-30 12:15:00,13.64,13.66,13.59,13.62,4000.0,13.2179,13.2373,13.1694,13.1985,4000.0
2009-01-30 12:20:00,13.62,13.69,13.62,13.69,1100.0,13.1985,13.2663,13.1985,13.2663,1100.0
2009-01-30 12:25:00,13.67,13.68,13.61,13.61,1000.0,13.247,13.2567,13.1888,13.1888,1000.0
2009-01-30 12:30:00,13.63,13.69,13.63,13.63,800.0,13.2082,13.2663,13.2082,13.2082,800.0
2009-01-30 12:35:00,13.65,13.68,13.65,13.68,300.0,13.2276,13.2567,13.2276,13.2567,300.0
2009-01-30 12:40:00,13.67,13.7,13.67,13.69,600.0,13.247,13.276,13.247,13.2663,600.0
2009-01-30 12:45:00,13.7,13.73,13.7,13.73,500.0,13.276,13.3051,13.276,13.3051,500.0
2009-01-30 12:50:00,13.7,13.7,13.61,13.65,11900.0,13.276,13.276,13.1888,13.2276,11900.0
2009-01-30 12:55:00,13.65,13.66,13.61,13.64,2900.0,13.2276,13.2373,13.1888,13.2179,2900.0
2009-01-30 13:00:00,13.66,13.7,13.66,13.66,2500.0,13.2373,13.276,13.2373,13.2373,2500.0
2009-01-30 13:05:00,13.7,13.73,13.67,13.7,13200.0,13.276,13.3051,13.247,13.276,13200.0
2009-01-30 13:10:00,13.7,13.8,13.7,13.78,2400.0,13.276,13.3729,13.276,13.3536,2400.0
2009-01-30 13:15:00,13.8,13.8,13.78,13.79,700.0,13.3729,13.3729,13.3536,13.3632,700.0
2009-01-30 13:20:00,13.77,13.79,13.75,13.75,2400.0,13.3439,13.3632,13.3245,13.3245,2400.0
2009-01-30 13:25:00,13.76,13.78,13.7,13.7,1900.0,13.3342,13.3536,13.276,13.276,1900.0
2009-01-30 13:30:00,13.7,13.7,13.61,13.61,1900.0,13.276,13.276,13.1888,13.1888,1900.0
2009-01-30 13:35:00,13.66,13.66,13.66,13.66,1900.0,13.2373,13.2373,13.2373,13.2373,1900.0
2009-01-30 13:40:00,13.6,13.63,13.55,13.55,700.0,13.1791,13.2082,13.1307,13.1307,700.0
2009-01-30 13:45:00,13.54,13.54,13.51,13.54,1000.0,13.121,13.121,13.0919,13.121,1000.0
2009-01-30 13:50:00,13.57,13.57,13.54,13.54,400.0,13.1501,13.1501,13.121,13.121,400.0
2009-01-30 13:55:00,13.54,13.64,13.54,13.55,4700.0,13.121,13.2179,13.121,13.1307,4700.0
2009-01-30 14:00:00,13.55,13.57,13.55,13.57,2000.0,13.1307,13.1501,13.1307,13.1501,2000.0
2009-01-30 14:05:00,13.58,13.59,13.58,13.59,400.0,13.1597,13.1694,13.1597,13.1694,400.0
2009-01-30 14:10:00,13.52,13.55,13.52,13.55,400.0,13.1016,13.1307,13.1016,13.1307,400.0
2009-01-30 14:15:00,13.54,13.54,13.5,13.51,1400.0,13.121,13.121,13.0822,13.0919,1400.0
2009-01-30 14:20:00,13.53,13.53,13.5,13.5,1100.0,13.1113,13.1113,13.0822,13.0822,1100.0
2009-01-30 14:25:00,13.49,13.54,13.49,13.52,3700.0,13.0725,13.121,13.0725,13.1016,3700.0
2009-01-30 14:30:00,13.53,13.54,13.53,13.53,1300.0,13.1113,13.121,13.1113,13.1113,1300.0
2009-01-30 14:35:00,13.5,13.5,13.45,13.45,3200.0,13.0822,13.0822,13.0338,13.0338,3200.0
2009-01-30 14:40:00,13.45,13.48,13.45,13.45,8600.0,13.0338,13.0628,13.0338,13.0338,8600.0
2009-01-30 14:45:00,13.47,13.47,13.46,13.46,300.0,13.0532,13.0532,13.0435,13.0435,300.0
2009-01-30 14:50:00,13.47,13.48,13.47,13.47,1800.0,13.0532,13.0628,13.0532,13.0532,1800.0
2009-01-30 14:55:00,13.48,13.48,13.48,13.48,500.0,13.0628,13.0628,13.0628,13.0628,500.0
2009-01-30 15:00:00,13.48,13.49,13.45,13.46,11200.0,13.0628,13.0725,13.0338,13.0435,11200.0
2009-01-30 15:05:00,13.48,13.48,13.45,13.46,2500.0,13.0628,13.0628,13.0338,13.0435,2500.0
2009-01-30 15:10:00,13.45,13.48,13.45,13.46,3300.0,13.0338,13.0628,13.0338,13.0435,3300.0
2009-01-30 15:15:00,13.47,13.47,13.45,13.45,5900.0,13.0532,13.0532,13.0338,13.0338,5900.0
2009-01-30 15:20:00,13.46,13.47,13.42,13.46,18900.0,13.0435,13.0532,13.0047,13.0435,18900.0
2009-01-30 15:25:00,13.45,13.47,13.45,13.45,7700.0,13.0338,13.0532,13.0338,13.0338,7700.0
2009-01-30 15:30:00,13.46,13.46,13.41,13.44,14500.0,13.0435,13.0435,12.995,13.0241,14500.0
2009-01-30 15:35:00,13.42,13.43,13.4,13.43,8000.0,13.0047,13.0144,12.9853,13.0144,8000.0
2009-01-30 15:40:00,13.42,13.47,13.42,13.45,11600.0,13.0047,13.0532,13.0047,13.0338,11600.0
2009-01-30 15:45:00,13.45,13.51,13.41,13.42,17800.0,13.0338,13.0919,12.995,13.0047,17800.0
2009-01-30 15:50:00,13.43,13.47,13.37,13.45,19900.0,13.0144,13.0532,12.9562,13.0338,19900.0
2009-01-30 15:55:00,13.41,13.41,13.35,13.37,10400.0,12.995,12.995,12.9369,12.9562,10400.0
2009-02-02 09:30:00,13.21,13.21,13.06,13.07,3800.0,12.8012,12.8012,12.6558,12.6655,3800.0
2009-02-02 09:35:00,13.15,13.15,13.06,13.15,6000.0,12.7431,12.7431,12.6558,12.7431,6000.0
2009-02-02 09:40:00,13.15,13.15,12.94,12.96,7900.0,12.7431,12.7431,12.5396,12.5589,7900.0
2009-02-02 09:45:00,13.01,13.02,12.95,12.99,1600.0,12.6074,12.6171,12.5492,12.588,1600.0
2009-02-02 09:50:00,13.0,13.03,12.95,12.97,3600.0,12.5977,12.6268,12.5492,12.5686,3600.0
2009-02-02 09:55:00,12.95,13.02,12.9,13.02,9000.0,12.5492,12.6171,12.5008,12.6171,9000.0
2009-02-02 10:00:00,13.01,13.03,12.92,13.0,7500.0,12.6074,12.6268,12.5202,12.5977,7500.0
2009-02-02 10:05:00,13.01,13.01,12.97,12.99,2800.0,12.6074,12.6074,12.5686,12.588,2800.0
2009-02-02 10:10:00,13.0,13.03,13.0,13.0,1100.0,12.5977,12.6268,12.5977,12.5977,1100.0
2009-02-02 10:15:00,13.01,13.03,12.99,13.01,2400.0,12.6074,12.6268,12.588,12.6074,2400.0
2009-02-02 10:20:00,13.0,13.09,13.0,13.09,4700.0,12.5977,12.6849,12.5977,12.6849,4700.0
2009-02-02 10:25:00,13.07,13.09,13.05,13.05,2900.0,12.6655,12.6849,12.6461,12.6461,2900.0
2009-02-02 10:30:00,13.04,13.04,12.96,13.0,9500.0,12.6365,12.6365,12.5589,12.5977,9500.0
2009-02-02 10:35:00,12.96,13.02,12.96,13.01,9700.0,12.5589,12.6171,12.5589,12.6074,9700.0
2009-02-02 10:40:00,13.01,13.01,13.0,13.0,700.0,12.6074,12.6074,12.5977,12.5977,700.0
2009-02-02 10:45:00,12.99,12.99,12.99,12.99,300.0,12.588,12.588,12.588,12.588,300.0
2009-02-02 10:50:00,12.99,13.0,12.99,13.0,1100.0,12.588,12.5977,12.588,12.5977,1100.0
2009-02-02 10:55:00,12.99,13.03,12.99,12.99,2200.0,12.588,12.6268,12.588,12.588,2200.0
2009-02-02 11:00:00,13.01,13.01,12.99,12.99,500.0,12.6074,12.6074,12.588,12.588,500.0
2009-02-02 11:05:00,12.99,13.0,12.97,13.0,2700.0,12.588,12.5977,12.5686,12.5977,2700.0
2009-02-02 11:10:00,13.02,13.03,13.0,13.0,1700.0,12.6171,12.6268,12.5977,12.5977,1700.0
2009-02-02 11:15:00,13.0,13.01,12.99,13.0,3800.0,12.5977,12.6074,12.588,12.5977,3800.0
2009-02-02 11:20:00,13.0,13.0,12.99,13.0,1200.0,12.5977,12.5977,12.588,12.5977,1200.0
2009-02-02 11:25:00,13.01,13.02,13.0,13.0,1200.0,12.6074,12.6171,12.5977,12.5977,1200.0
2009-02-02 11:30:00,12.99,13.02,12.99,13.02,3500.0,12.588,12.6171,12.588,12.6171,3500.0
2009-02-02 11:35:00,13.0,13.02,12.99,13.01,42500.0,12.5977,12.6171,12.588,12.6074,42500.0
2009-02-02 11:40:00,12.99,13.02,12.98,13.02,2800.0,12.588,12.6171,12.5783,12.6171,2800.0
2009-02-02 11:45:00,13.02,13.12,13.0,13.12,3200.0,12.6171,12.714,12.5977,12.714,3200.0
2009-02-02 11:50:00,13.07,13.12,13.06,13.12,900.0,12.6655,12.714,12.6558,12.714,900.0
2009-02-02 11:55:00,13.15,13.16,13.15,13.16,1600.0,12.7431,12.7527,12.7431,12.7527,1600.0
2009-02-02 12:00:00,13.21,13.28,13.21,13.25,1000.0,12.8012,12.869,12.8012,12.84,1000.0
2009-02-02 12:05:00,13.23,13.23,13.11,13.15,1900.0,12.8206,12.8206,12.7043,12.7431,1900.0
2009-02-02 12:10:00,13.15,13.15,13.15,13.15,0.0,12.7431,12.7431,12.7431,12.7431,0.0
2009-02-02 12:15:00,13.13,13.14,13.08,13.1,2400.0,12.7237,12.7334,12.6752,12.6946,2400.0
2009-02-02 12:20:00,13.15,13.15,13.11,13.11,200.0,12.7431,12.7431,12.7043,12.7043,200.0
2009-02-02 12:25:00,13.14,13.14,13.08,13.13,4200.0,12.7334,12.7334,12.6752,12.7237,4200.0
2009-02-02 12:30:00,13.12,13.13,13.04,13.04,3800.0,12.714,12.7237,12.6365,12.6365,3800.0
2009-02-02 12:35:00,13.03,13.03,12.96,12.99,5700.0,12.6268,12.6268,12.5589,12.588,5700.0
2009-02-02 12:40:00,12.99,13.03,12.92,12.92,2800.0,12.588,12.6268,12.5202,12.5202,2800.0
2009-02-02 12:45:00,12.94,12.98,12.92,12.95,1900.0,12.5396,12.5783,12.5202,12.5492,1900.0
2009-02-02 12:50:00,12.95,13.02,12.95,12.96,5200.0,12.5492,12.6171,12.5492,12.5589,5200.0
2009-02-02 12:55:00,12.99,12.99,12.95,12.95,600.0,12.588,12.588,12.5492,12.5492,600.0
2009-02-02 13:00:00,12.96,12.96,12.96,12.96,200.0,12.5589,12.5589,12.5589,12.5589,200.0
2009-02-02 13:05:00,12.96,12.96,12.96,12.96,200.0,12.5589,12.5589,12.5589,12.5589,200.0
2009-02-02 13:10:00,12.95,12.96,12.85,12.85,1900.0,12.5492,12.5589,12.4523,12.4523,1900.0
2009-02-02 13:15:00,12.83,12.83,12.83,12.83,100.0,12.433,12.433,12.433,12.433,100.0
2009-02-02 13:20:00,12.85,12.85,12.81,12.81,2600.0,12.4523,12.4523,12.4136,12.4136,2600.0
2009-02-02 13:25:00,12.79,12.79,12.79,12.79,100.0,12.3942,12.3942,12.3942,12.3942,100.0
2009-02-02 13:30:00,12.8,12.84,12.8,12.84,700.0,12.4039,12.4426,12.4039,12.4426,700.0
2009-02-02 13:35:00,12.84,12.84,12.81,12.82,40900.0,12.4426,12.4426,12.4136,12.4233,40900.0
2009-02-02 13:40:00,12.84,12.89,12.84,12.89,2200.0,12.4426,12.4911,12.4426,12.4911,2200.0
2009-02-02 13:45:00,12.89,12.89,12.86,12.87,3500.0,12.4911,12.4911,12.462,12.4717,3500.0
2009-02-02 13:50:00,12.87,12.9,12.79,12.85,16600.0,12.4717,12.5008,12.3942,12.4523,16600.0
2009-02-02 13:55:00,12.85,12.91,12.85,12.91,2400.0,12.4523,12.5105,12.4523,12.5105,2400.0
2009-02-02 14:00:00,12.9,12.91,12.9,12.9,600.0,12.5008,12.5105,12.5008,12.5008,600.0
2009-02-02 14:05:00,12.92,12.96,12.92,12.96,5000.0,12.5202,12.5589,12.5202,12.5589,5000.0
2009-02-02 14:10:00,12.92,12.97,12.92,12.96,2800.0,12.5202,12.5686,12.5202,12.5589,2800.0
2009-02-02 14:15:00,12.95,12.96,12.94,12.94,700.0,12.5492,12.5589,12.5396,12.5396,700.0
2009-02-02 14:20:00,12.91,12.91,12.89,12.9,700.0,12.5105,12.5105,12.4911,12.5008,700.0
2009-02-02 14:25:00,12.91,12.91,12.87,12.87,1200.0,12.5105,12.5105,12.4717,12.4717,1200.0
2009-02-02 14:30:00,12.89,12.89,12.83,12.83,1200.0,12.4911,12.4911,12.433,12.433,1200.0
2009-02-02 14:35:00,12.83,12.86,12.83,12.86,1100.0,12.433,12.462,12.433,12.462,1100.0
2009-02-02 14:40:00,12.88,12.91,12.88,12.9,700.0,12.4814,12.5105,12.4814,12.5008,700.0
2009-02-02 14:45:00,12.89,12.89,12.83,12.85,1500.0,12.4911,12.4911,12.433,12.4523,1500.0
2009-02-02 14:50:00,12.87,12.87,12.83,12.83,800.0,12.4717,12.4717,12.433,12.433,800.0
2009-02-02 14:55:00,12.84,12.89,12.84,12.84,1400.0,12.4426,12.4911,12.4426,12.4426,1400.0
2009-02-02 15:00:00,12.84,12.87,12.76,12.87,4400.0,12.4426,12.4717,12.3651,12.4717,4400.0
2009-02-02 15:05:00,12.9,12.92,12.85,12.88,3400.0,12.5008,12.5202,12.4523,12.4814,3400.0
2009-02-02 15:10:00,12.85,12.87,12.83,12.84,4800.0,12.4523,12.4717,12.433,12.4426,4800.0
2009-02-02 15:15:00,12.82,12.86,12.79,12.79,5800.0,12.4233,12.462,12.3942,12.3942,5800.0
2009-02-02 15:20:00,12.79,12.82,12.75,12.75,61800.0,12.3942,12.4233,12.3554,12.3554,61800.0
2009-02-02 15:25:00,12.79,12.85,12.75,12.78,23100.0,12.3942,12.4523,12.3554,12.3845,23100.0
2009-02-02 15:30:00,12.81,12.85,12.75,12.78,8100.0,12.4136,12.4523,12.3554,12.3845,8100.0
2009-02-02 15:35:00,12.77,12.81,12.75,12.77,31500.0,12.3748,12.4136,12.3554,12.3748,31500.0
2009-02-02 15:40:00,12.76,12.81,12.76,12.77,35000.0,12.3651,12.4136,12.3651,12.3748,35000.0
2009-02-02 15:45:00,12.77,12.84,12.71,12.74,26800.0,12.3748,12.4426,12.3167,12.3457,26800.0
2009-02-02 15:50:00,12.73,12.78,12.66,12.73,29300.0,12.3361,12.3845,12.2682,12.3361,29300.0
2009-02-02 15:55:00,12.75,12.75,12.51,12.51,44700.0,12.3554,12.3554,12.1229,12.1229,44700.0
2009-02-03 09:30:00,12.85,13.09,12.85,13.09,17700.0,12.4523,12.6849,12.4523,12.6849,17700.0
2009-02-03 09:35:00,13.09,13.25,13.09,13.22,17400.0,12.6849,12.84,12.6849,12.8109,17400.0
2009-02-03 09:40:00,13.22,13.22,13.09,13.15,13200.0,12.8109,12.8109,12.6849,12.7431,13200.0
2009-02-03 09:45:00,13.11,13.11,12.69,12.88,12400.0,12.7043,12.7043,12.2973,12.4814,12400.0
2009-02-03 09:50:00,12.93,12.93,12.75,12.8,4900.0,12.5299,12.5299,12.3554,12.4039,4900.0
2009-02-03 09:55:00,12.79,12.89,12.75,12.75,8200.0,12.3942,12.4911,12.3554,12.3554,8200.0
2009-02-03 10:00:00,12.75,12.76,12.65,12.67,13000.0,12.3554,12.3651,12.2585,12.2779,13000.0
2009-02-03 10:05:00,12.69,12.72,12.6,12.62,8600.0,12.2973,12.3264,12.2101,12.2295,8600.0
2009-02-03 10:10:00,12.6,12.62,12.53,12.57,6100.0,12.2101,12.2295,12.1422,12.181,6100.0
2009-02-03 10:15:00,12.58,12.61,12.5,12.5,7100.0,12.1907,12.2198,12.1132,12.1132,7100.0
2009-02-03 10:20:00,12.5,12.66,12.5,12.66,5300.0,12.1132,12.2682,12.1132,12.2682,5300.0
2009-02-03 10:25:00,12.64,12.74,12.64,12.72,3900.0,12.2488,12.3457,12.2488,12.3264,3900.0
2009-02-03 10:30:00,12.71,12.73,12.66,12.67,5400.0,12.3167,12.3361,12.2682,12.2779,5400.0
2009-02-03 10:35:00,12.69,12.72,12.65,12.67,3700.0,12.2973,12.3264,12.2585,12.2779,3700.0
2009-02-03 10:40:00,12.65,12.66,12.6,12.6,5100.0,12.2585,12.2682,12.2101,12.2101,5100.0
2009-02-03 10:45:00,12.62,12.64,12.58,12.6,3000.0,12.2295,12.2488,12.1907,12.2101,3000.0
2009-02-03 10:50:00,12.6,12.65,12.6,12.6,4300.0,12.2101,12.2585,12.2101,12.2101,4300.0
2009-02-03 10:55:00,12.61,12.62,12.57,12.57,2800.0,12.2198,12.2295,12.181,12.181,2800.0
2009-02-03 11:00:00,12.61,12.61,12.51,12.51,1600.0,12.2198,12.2198,12.1229,12.1229,1600.0
2009-02-03 11:05:00,12.53,12.61,12.53,12.53,5000.0,12.1422,12.2198,12.1422,12.1422,5000.0
2009-02-03 11:10:00,12.57,12.62,12.56,12.59,3100.0,12.181,12.2295,12.1713,12.2004,3100.0
2009-02-03 11:15:00,12.6,12.62,12.59,12.6,5600.0,12.2101,12.2295,12.2004,12.2101,5600.0
2009-02-03 11:20:00,12.6,12.62,12.52,12.52,9500.0,12.2101,12.2295,12.1325,12.1325,9500.0
2009-02-03 11:25:00,12.52,12.56,12.52,12.54,2100.0,12.1325,12.1713,12.1325,12.1519,2100.0
2009-02-03 11:30:00,12.54,12.56,12.52,12.53,2300.0,12.1519,12.1713,12.1325,12.1422,2300.0
2009-02-03 11:35:00,12.53,12.53,12.5,12.52,3600.0,12.1422,12.1422,12.1132,12.1325,3600.0
2009-02-03 11:40:00,12.51,12.53,12.51,12.52,2300.0,12.1229,12.1422,12.1229,12.1325,2300.0
2009-02-03 11:45:00,12.53,12.53,12.49,12.52,4500.0,12.1422,12.1422,12.1035,12.1325,4500.0
2009-02-03 11:50:00,12.52,12.52,12.49,12.5,3100.0,12.1325,12.1325,12.1035,12.1132,3100.0
2009-02-03 11:55:00,12.5,12.51,12.45,12.5,6800.0,12.1132,12.1229,12.0647,12.1132,6800.0
2009-02-03 12:00:00,12.5,12.5,12.48,12.48,7800.0,12.1132,12.1132,12.0938,12.0938,7800.0
2009-02-03 12:05:00,12.48,12.5,12.48,12.49,3700.0,12.0938,12.1132,12.0938,12.1035,3700.0
2009-02-03 12:10:00,12.48,12.5,12.48,12.49,2700.0,12.0938,12.1132,12.0938,12.1035,2700.0
2009-02-03 12:15:00,12.5,12.51,12.48,12.48,1400.0,12.1132,12.1229,12.0938,12.0938,1400.0
2009-02-03 12:20:00,12.49,12.52,12.49,12.5,2500.0,12.1035,12.1325,12.1035,12.1132,2500.0
2009-02-03 12:25:00,12.5,12.52,12.48,12.48,5900.0,12.1132,12.1325,12.0938,12.0938,5900.0
2009-02-03 12:30:00,12.5,12.51,12.49,12.5,3900.0,12.1132,12.1229,12.1035,12.1132,3900.0
2009-02-03 12:35:00,12.48,12.52,12.48,12.49,4500.0,12.0938,12.1325,12.0938,12.1035,4500.0
2009-02-03 12:40:00,12.5,12.53,12.49,12.49,4300.0,12.1132,12.1422,12.1035,12.1035,4300.0
2009-02-03 12:45:00,12.5,12.5,12.49,12.5,1900.0,12.1132,12.1132,12.1035,12.1132,1900.0
2009-02-03 12:50:00,12.5,12.53,12.49,12.49,6900.0,12.1132,12.1422,12.1035,12.1035,6900.0
2009-02-03 12:55:00,12.48,12.51,12.46,12.46,3300.0,12.0938,12.1229,12.0744,12.0744,3300.0
2009-02-03 13:00:00,12.46,12.48,12.46,12.48,1100.0,12.0744,12.0938,12.0744,12.0938,1100.0
2009-02-03 13:05:00,12.48,12.5,12.48,12.5,1500.0,12.0938,12.1132,12.0938,12.1132,1500.0
2009-02-03 13:10:00,12.51,12.51,12.48,12.5,2400.0,12.1229,12.1229,12.0938,12.1132,2400.0
2009-02-03 13:15:00,12.5,12.52,12.5,12.52,1200.0,12.1132,12.1325,12.1132,12.1325,1200.0
2009-02-03 13:20:00,12.5,12.52,12.47,12.51,1800.0,12.1132,12.1325,12.0841,12.1229,1800.0
2009-02-03 13:25:00,12.51,12.54,12.51,12.52,2200.0,12.1229,12.1519,12.1229,12.1325,2200.0
2009-02-03 13:30:00,12.53,12.6,12.53,12.55,3500.0,12.1422,12.2101,12.1422,12.1616,3500.0
2009-02-03 13:35:00,12.59,12.63,12.59,12.6,9000.0,12.2004,12.2391,12.2004,12.2101,9000.0
2009-02-03 13:40:00,12.6,12.63,12.6,12.63,1700.0,12.2101,12.2391,12.2101,12.2391,1700.0
2009-02-03 13:45:00,12.63,12.65,12.61,12.61,2900.0,12.2391,12.2585,12.2198,12.2198,2900.0
2009-02-03 13:50:00,12.62,12.62,12.56,12.6,1200.0,12.2295,12.2295,12.1713,12.2101,1200.0
2009-02-03 13:55:00,12.59,12.62,12.59,12.6,2000.0,12.2004,12.2295,12.2004,12.2101,2000.0
2009-02-03 14:00:00,12.6,12.61,12.6,12.61,2600.0,12.2101,12.2198,12.2101,12.2198,2600.0
2009-02-03 14:05:00,12.62,12.63,12.58,12.6,12200.0,12.2295,12.2391,12.1907,12.2101,12200.0
2009-02-03 14:10:00,12.62,12.66,12.62,12.64,3900.0,12.2295,12.2682,12.2295,12.2488,3900.0
2009-02-03 14:15:00,12.63,12.66,12.59,12.63,22400.0,12.2391,12.2682,12.2004,12.2391,22400.0
2009-02-03 14:20:00,12.64,12.65,12.6,12.6,16000.0,12.2488,12.2585,12.2101,12.2101,16000.0
2009-02-03 14:25:00,12.62,12.62,12.5,12.52,23500.0,12.2295,12.2295,12.1132,12.1325,23500.0
2009-02-03 14:30:00,12.53,12.6,12.47,12.57,11300.0,12.1422,12.2101,12.0841,12.181,11300.0
2009-02-03 14:35:00,12.57,12.64,12.57,12.6,12000.0,12.181,12.2488,12.181,12.2101,12000.0
2009-02-03 14:40:00,12.6,12.64,12.6,12.61,7400.0,12.2101,12.2488,12.2101,12.2198,7400.0
2009-02-03 14:45:00,12.6,12.6,12.5,12.53,15700.0,12.2101,12.2101,12.1132,12.1422,15700.0
2009-02-03 14:50:00,12.53,12.56,12.5,12.54,7000.0,12.1422,12.1713,12.1132,12.1519,7000.0
2009-02-03 14:55:00,12.52,12.54,12.5,12.51,26700.0,12.1325,12.1519,12.1132,12.1229,26700.0
2009-02-03 15:00:00,12.5,12.54,12.5,12.51,7200.0,12.1132,12.1519,12.1132,12.1229,7200.0
2009-02-03 15:05:00,12.52,12.58,12.48,12.54,6200.0,12.1325,12.1907,12.0938,12.1519,6200.0
2009-02-03 15:10:00,12.53,12.58,12.5,12.58,14100.0,12.1422,12.1907,12.1132,12.1907,14100.0
2009-02-03 15:15:00,12.59,12.73,12.58,12.73,15200.0,12.2004,12.3361,12.1907,12.3361,15200.0
2009-02-03 15:20:00,12.73,12.84,12.73,12.84,12500.0,12.3361,12.4426,12.3361,12.4426,12500.0
2009-02-03 15:25:00,12.87,12.91,12.76,12.79,6300.0,12.4717,12.5105,12.3651,12.3942,6300.0
2009-02-03 15:30:00,12.83,12.86,12.81,12.81,7700.0,12.433,12.462,12.4136,12.4136,7700.0
2009-02-03 15:35:00,12.81,13.0,12.8,13.0,13300.0,12.4136,12.5977,12.4039,12.5977,13300.0
2009-02-03 15:40:00,13.0,13.08,12.94,12.94,13800.0,12.5977,12.6752,12.5396,12.5396,13800.0
2009-02-03 15:45:00,12.94,12.97,12.86,12.89,11200.0,12.5396,12.5686,12.462,12.4911,11200.0
2009-02-03 15:50:00,12.9,13.02,12.9,13.02,11100.0,12.5008,12.6171,12.5008,12.6171,11100.0
2009-02-03 15:55:00,13.01,13.02,12.9,12.91,13700.0,12.6074,12.6171,12.5008,12.5105,13700.0
2009-02-04 09:30:00,13.2,13.2,12.98,13.19,3800.0,12.7915,12.7915,12.5783,12.7818,3800.0
2009-02-04 09:35:00,13.13,13.55,13.12,13.38,9900.0,12.7237,13.1307,12.714,12.9659,9900.0
2009-02-04 09:40:00,13.44,13.78,13.44,13.61,18300.0,13.0241,13.3536,13.0241,13.1888,18300.0
2009-02-04 09:45:00,13.64,13.65,13.56,13.61,3300.0,13.2179,13.2276,13.1404,13.1888,3300.0
2009-02-04 09:50:00,13.61,13.75,13.5,13.75,4600.0,13.1888,13.3245,13.0822,13.3245,4600.0
2009-02-04 09:55:00,13.75,13.84,13.71,13.8,5200.0,13.3245,13.4117,13.2857,13.3729,5200.0
2009-02-04 10:00:00,13.83,13.99,13.8,13.91,11900.0,13.402,13.5571,13.3729,13.4795,11900.0
2009-02-04 10:05:00,13.91,14.15,13.91,14.15,13400.0,13.4795,13.7121,13.4795,13.7121,13400.0
2009-02-04 10:10:00,14.14,14.14,14.02,14.06,4800.0,13.7024,13.7024,13.5861,13.6249,4800.0
2009-02-04 10:15:00,14.07,14.09,13.95,13.95,7800.0,13.6346,13.654,13.5183,13.5183,7800.0
2009-02-04 10:20:00,13.9,14.0,13.87,13.93,7500.0,13.4698,13.5667,13.4408,13.4989,7500.0
2009-02-04 10:25:00,13.89,14.04,13.86,13.98,10400.0,13.4602,13.6055,13.4311,13.5474,10400.0
2009-02-04 10:30:00,13.98,14.09,13.96,14.05,4500.0,13.5474,13.654,13.528,13.6152,4500.0
2009-02-04 10:35:00,14.09,14.09,14.08,14.09,1900.0,13.654,13.654,13.6443,13.654,1900.0
2009-02-04 10:40:00,14.09,14.09,13.95,13.98,9700.0,13.654,13.654,13.5183,13.5474,9700.0
2009-02-04 10:45:00,13.97,14.05,13.97,14.01,4000.0,13.5377,13.6152,13.5377,13.5764,4000.0
2009-02-04 10:50:00,14.0,14.06,13.97,14.04,4900.0,13.5667,13.6249,13.5377,13.6055,4900.0
2009-02-04 10:55:00,14.04,14.05,13.98,13.98,3800.0,13.6055,13.6152,13.5474,13.5474,3800.0
2009-02-04 11:00:00,13.96,14.03,13.96,14.0,2900.0,13.528,13.5958,13.528,13.5667,2900.0
2009-02-04 11:05:00,13.99,14.2,13.99,14.19,9600.0,13.5571,13.7606,13.5571,13.7509,9600.0
2009-02-04 11:10:00,14.16,14.2,14.13,14.15,10800.0,13.7218,13.7606,13.6927,13.7121,10800.0
2009-02-04 11:15:00,14.15,14.25,14.0,14.25,16600.0,13.7121,13.809,13.5667,13.809,16600.0
2009-02-04 11:20:00,14.25,14.34,14.23,14.33,10900.0,13.809,13.8962,13.7896,13.8865,10900.0
2009-02-04 11:25:00,14.33,14.47,14.31,14.39,6800.0,13.8865,14.0222,13.8672,13.9447,6800.0
2009-02-04 11:30:00,14.4,14.42,14.36,14.42,3100.0,13.9544,13.9738,13.9156,13.9738,3100.0
2009-02-04 11:35:00,14.37,14.61,14.37,14.61,11400.0,13.9253,14.1579,13.9253,14.1579,11400.0
2009-02-04 11:40:00,14.61,14.7,14.51,14.51,8400.0,14.1579,14.2451,14.061,14.061,8400.0
2009-02-04 11:45:00,14.51,14.51,14.31,14.36,13200.0,14.061,14.061,13.8672,13.9156,13200.0
2009-02-04 11:50:00,14.4,14.41,14.33,14.39,3300.0,13.9544,13.9641,13.8865,13.9447,3300.0
2009-02-04 11:55:00,14.38,14.38,14.38,14.38,500.0,13.935,13.935,13.935,13.935,500.0
2009-02-04 12:00:00,14.38,14.51,14.34,14.5,3800.0,13.935,14.061,13.8962,14.0513,3800.0
2009-02-04 12:05:00,14.54,14.55,14.35,14.49,5000.0,14.09,14.0997,13.9059,14.0416,5000.0
2009-02-04 12:10:00,14.48,14.58,14.45,14.5,5400.0,14.0319,14.1288,14.0028,14.0513,5400.0
2009-02-04 12:15:00,14.51,14.64,14.5,14.58,6100.0,14.061,14.1869,14.0513,14.1288,6100.0
2009-02-04 12:20:00,14.61,14.61,14.43,14.43,4800.0,14.1579,14.1579,13.9834,13.9834,4800.0
2009-02-04 12:25:00,14.42,14.54,14.41,14.51,5400.0,13.9738,14.09,13.9641,14.061,5400.0
2009-02-04 12:30:00,14.47,14.57,14.46,14.5,2500.0,14.0222,14.1191,14.0125,14.0513,2500.0
2009-02-04 12:35:00,14.5,14.5,14.39,14.39,11800.0,14.0513,14.0513,13.9447,13.9447,11800.0
2009-02-04 12:40:00,14.41,14.45,14.39,14.45,5100.0,13.9641,14.0028,13.9447,14.0028,5100.0
2009-02-04 12:45:00,14.44,14.46,14.4,14.45,2500.0,13.9931,14.0125,13.9544,14.0028,2500.0
2009-02-04 12:50:00,14.45,14.48,14.41,14.45,9400.0,14.0028,14.0319,13.9641,14.0028,9400.0
2009-02-04 12:55:00,14.48,14.48,14.45,14.45,3300.0,14.0319,14.0319,14.0028,14.0028,3300.0
2009-02-04 13:00:00,14.45,14.48,14.41,14.41,4000.0,14.0028,14.0319,13.9641,13.9641,4000.0
2009-02-04 13:05:00,14.42,14.48,14.42,14.44,2600.0,13.9738,14.0319,13.9738,13.9931,2600.0
2009-02-04 13:10:00,14.45,14.48,14.4,14.42,7600.0,14.0028,14.0319,13.9544,13.9738,7600.0
2009-02-04 13:15:00,14.41,14.44,14.4,14.44,1000.0,13.9641,13.9931,13.9544,13.9931,1000.0
2009-02-04 13:20:00,14.44,14.46,14.42,14.46,1000.0,13.9931,14.0125,13.9738,14.0125,1000.0
2009-02-04 13:25:00,14.46,14.5,14.44,14.45,12500.0,14.0125,14.0513,13.9931,14.0028,12500.0
2009-02-04 13:30:00,14.48,14.48,14.47,14.48,4000.0,14.0319,14.0319,14.0222,14.0319,4000.0
2009-02-04 13:35:00,14.48,14.48,14.44,14.46,11300.0,14.0319,14.0319,13.9931,14.0125,11300.0
2009-02-04 13:40:00,14.47,14.48,14.44,14.44,9400.0,14.0222,14.0319,13.9931,13.9931,9400.0
2009-02-04 13:45:00,14.43,14.44,14.37,14.4,12400.0,13.9834,13.9931,13.9253,13.9544,12400.0
2009-02-04 13:50:00,14.4,14.44,14.31,14.32,5600.0,13.9544,13.9931,13.8672,13.8768,5600.0
2009-02-04 13:55:00,14.35,14.39,14.31,14.31,6200.0,13.9059,13.9447,13.8672,13.8672,6200.0
2009-02-04 14:00:00,14.32,14.32,14.2,14.29,6800.0,13.8768,13.8768,13.7606,13.8478,6800.0
2009-02-04 14:05:00,14.26,14.28,14.24,14.25,3400.0,13.8187,13.8381,13.7993,13.809,3400.0
2009-02-04 14:10:00,14.2,14.24,14.2,14.22,3900.0,13.7606,13.7993,13.7606,13.7799,3900.0
2009-02-04 14:15:00,14.21,14.25,14.21,14.22,1600.0,13.7703,13.809,13.7703,13.7799,1600.0
2009-02-04 14:20:00,14.22,14.24,14.16,14.2,3800.0,13.7799,13.7993,13.7218,13.7606,3800.0
2009-02-04 14:25:00,14.18,14.18,14.1,14.18,3700.0,13.7412,13.7412,13.6637,13.7412,3700.0
2009-02-04 14:30:00,14.16,14.16,14.06,14.15,24900.0,13.7218,13.7218,13.6249,13.7121,24900.0
2009-02-04 14:35:00,14.11,14.14,14.07,14.14,4000.0,13.6733,13.7024,13.6346,13.7024,4000.0
2009-02-04 14:40:00,14.16,14.17,14.14,14.14,1100.0,13.7218,13.7315,13.7024,13.7024,1100.0
2009-02-04 14:45:00,14.15,14.15,14.08,14.15,2600.0,13.7121,13.7121,13.6443,13.7121,2600.0
2009-02-04 14:50:00,14.12,14.12,14.04,14.1,1900.0,13.683,13.683,13.6055,13.6637,1900.0
2009-02-04 14:55:00,14.1,14.18,14.0,14.17,3200.0,13.6637,13.7412,13.5667,13.7315,3200.0
2009-02-04 15:00:00,14.18,14.21,14.13,14.21,3000.0,13.7412,13.7703,13.6927,13.7703,3000.0
2009-02-04 15:05:00,14.23,14.26,14.15,14.23,6600.0,13.7896,13.8187,13.7121,13.7896,6600.0
2009-02-04 15:10:00,14.2,14.21,14.16,14.16,1600.0,13.7606,13.7703,13.7218,13.7218,1600.0
2009-02-04 15:15:00,14.17,14.17,14.11,14.15,2800.0,13.7315,13.7315,13.6733,13.7121,2800.0
2009-02-04 15:20:00,14.12,14.14,14.08,14.14,3000.0,13.683,13.7024,13.6443,13.7024,3000.0
2009-02-04 15:25:00,14.1,14.19,14.1,14.13,3800.0,13.6637,13.7509,13.6637,13.6927,3800.0
2009-02-04 15:30:00,14.13,14.15,14.11,14.13,2100.0,13.6927,13.7121,13.6733,13.6927,2100.0
2009-02-04 15:35:00,14.13,14.19,14.13,14.15,2800.0,13.6927,13.7509,13.6927,13.7121,2800.0
2009-02-04 15:40:00,14.12,14.25,14.12,14.21,9900.0,13.683,13.809,13.683,13.7703,9900.0
2009-02-04 15:45:00,14.17,14.2,14.08,14.12,6200.0,13.7315,13.7606,13.6443,13.683,6200.0
2009-02-04 15:50:00,14.09,14.18,14.02,14.15,16200.0,13.654,13.7412,13.5861,13.7121,16200.0
2009-02-04 15:55:00,14.18,14.2,14.07,14.07,15200.0,13.7412,13.7606,13.6346,13.6346,15200.0
2009-02-05 09:30:00,13.97,14.44,13.97,14.11,4600.0,13.5377,13.9931,13.5377,13.6733,4600.0
2009-02-05 09:35:00,14.12,14.12,13.66,13.9,10800.0,13.683,13.683,13.2373,13.4698,10800.0
2009-02-05 09:40:00,13.85,13.87,13.85,13.87,1100.0,13.4214,13.4408,13.4214,13.4408,1100.0
2009-02-05 09:45:00,13.87,13.95,13.78,13.95,2200.0,13.4408,13.5183,13.3536,13.5183,2200.0
2009-02-05 09:50:00,14.0,14.1,14.0,14.0,4000.0,13.5667,13.6637,13.5667,13.5667,4000.0
2009-02-05 09:55:00,13.94,13.94,13.88,13.88,400.0,13.5086,13.5086,13.4505,13.4505,400.0
2009-02-05 10:00:00,13.88,13.95,13.84,13.95,600.0,13.4505,13.5183,13.4117,13.5183,600.0
2009-02-05 10:05:00,13.99,13.99,13.9,13.9,300.0,13.5571,13.5571,13.4698,13.4698,300.0
2009-02-05 10:10:00,13.89,13.9,13.8,13.8,10800.0,13.4602,13.4698,13.3729,13.3729,10800.0
2009-02-05 10:15:00,13.8,13.87,13.77,13.82,5400.0,13.3729,13.4408,13.3439,13.3923,5400.0
2009-02-05 10:20:00,13.85,13.88,13.85,13.86,1100.0,13.4214,13.4505,13.4214,13.4311,1100.0
2009-02-05 10:25:00,13.86,13.92,13.81,13.82,9600.0,13.4311,13.4892,13.3826,13.3923,9600.0
2009-02-05 10:30:00,13.88,13.97,13.88,13.9,12800.0,13.4505,13.5377,13.4505,13.4698,12800.0
2009-02-05 10:35:00,13.9,13.95,13.87,13.9,4800.0,13.4698,13.5183,13.4408,13.4698,4800.0
2009-02-05 10:40:00,13.91,13.94,13.88,13.91,2700.0,13.4795,13.5086,13.4505,13.4795,2700.0
2009-02-05 10:45:00,13.91,13.98,13.9,13.97,2700.0,13.4795,13.5474,13.4698,13.5377,2700.0
2009-02-05 10:50:00,13.99,14.08,13.93,13.94,6600.0,13.5571,13.6443,13.4989,13.5086,6600.0
2009-02-05 10:55:00,14.01,14.14,14.01,14.06,3900.0,13.5764,13.7024,13.5764,13.6249,3900.0
2009-02-05 11:00:00,14.08,14.12,14.08,14.12,900.0,13.6443,13.683,13.6443,13.683,900.0
2009-02-05 11:05:00,14.09,14.16,14.09,14.16,2700.0,13.654,13.7218,13.654,13.7218,2700.0
2009-02-05 11:10:00,14.14,14.14,14.08,14.08,2000.0,13.7024,13.7024,13.6443,13.6443,2000.0
2009-02-05 11:15:00,14.04,14.04,14.04,14.04,100.0,13.6055,13.6055,13.6055,13.6055,100.0
2009-02-05 11:20:00,14.04,14.09,14.04,14.04,1600.0,13.6055,13.654,13.6055,13.6055,1600.0
2009-02-05 11:25:00,14.02,14.09,14.02,14.05,900.0,13.5861,13.654,13.5861,13.6152,900.0
2009-02-05 11:30:00,14.05,14.1,14.05,14.1,900.0,13.6152,13.6637,13.6152,13.6637,900.0
2009-02-05 11:35:00,14.05,14.08,14.01,14.08,1700.0,13.6152,13.6443,13.5764,13.6443,1700.0
2009-02-05 11:40:00,14.08,14.1,14.03,14.03,800.0,13.6443,13.6637,13.5958,13.5958,800.0
2009-02-05 11:45:00,14.02,14.07,14.02,14.03,700.0,13.5861,13.6346,13.5861,13.5958,700.0
2009-02-05 11:50:00,14.09,14.12,14.01,14.06,700.0,13.654,13.683,13.5764,13.6249,700.0
2009-02-05 11:55:00,14.1,14.15,14.1,14.13,800.0,13.6637,13.7121,13.6637,13.6927,800.0
2009-02-05 12:00:00,14.14,14.2,14.14,14.18,3600.0,13.7024,13.7606,13.7024,13.7412,3600.0
2009-02-05 12:05:00,14.2,14.26,14.2,14.26,4000.0,13.7606,13.8187,13.7606,13.8187,4000.0
2009-02-05 12:10:00,14.34,14.4,14.31,14.33,1400.0,13.8962,13.9544,13.8672,13.8865,1400.0
2009-02-05 12:15:00,14.3,14.41,14.3,14.41,3000.0,13.8575,13.9641,13.8575,13.9641,3000.0
2009-02-05 12:20:00,14.41,14.41,14.27,14.3,4800.0,13.9641,13.9641,13.8284,13.8575,4800.0
2009-02-05 12:25:00,14.3,14.35,14.3,14.31,5500.0,13.8575,13.9059,13.8575,13.8672,5500.0
2009-02-05 12:30:00,14.3,14.33,14.3,14.3,1200.0,13.8575,13.8865,13.8575,13.8575,1200.0
2009-02-05 12:35:00,14.22,14.32,14.22,14.32,3800.0,13.7799,13.8768,13.7799,13.8768,3800.0
2009-02-05 12:40:00,14.33,14.37,14.33,14.37,1900.0,13.8865,13.9253,13.8865,13.9253,1900.0
2009-02-05 12:45:00,14.45,14.47,14.37,14.43,9500.0,14.0028,14.0222,13.9253,13.9834,9500.0
2009-02-05 12:50:00,14.42,14.44,14.36,14.44,2300.0,13.9738,13.9931,13.9156,13.9931,2300.0
2009-02-05 12:55:00,14.46,14.48,14.46,14.47,5300.0,14.0125,14.0319,14.0125,14.0222,5300.0
2009-02-05 13:00:00,14.48,14.48,14.44,14.45,1300.0,14.0319,14.0319,13.9931,14.0028,1300.0
2009-02-05 13:05:00,14.38,14.38,14.36,14.36,300.0,13.935,13.935,13.9156,13.9156,300.0
2009-02-05 13:10:00,14.39,14.5,14.39,14.49,4200.0,13.9447,14.0513,13.9447,14.0416,4200.0
2009-02-05 13:15:00,14.45,14.45,14.45,14.45,200.0,14.0028,14.0028,14.0028,14.0028,200.0
2009-02-05 13:20:00,14.43,14.43,14.3,14.3,1300.0,13.9834,13.9834,13.8575,13.8575,1300.0
2009-02-05 13:25:00,14.32,14.32,14.3,14.3,1100.0,13.8768,13.8768,13.8575,13.8575,1100.0
2009-02-05 13:30:00,14.33,14.35,14.3,14.35,1500.0,13.8865,13.9059,13.8575,13.9059,1500.0
2009-02-05 13:35:00,14.37,14.4,14.31,14.31,300.0,13.9253,13.9544,13.8672,13.8672,300.0
2009-02-05 13:40:00,14.3,14.37,14.27,14.36,1500.0,13.8575,13.9253,13.8284,13.9156,1500.0
2009-02-05 13:45:00,14.35,14.48,14.35,14.46,3000.0,13.9059,14.0319,13.9059,14.0125,3000.0
2009-02-05 13:50:00,14.5,14.55,14.42,14.5,3800.0,14.0513,14.0997,13.9738,14.0513,3800.0
2009-02-05 13:55:00,14.48,14.5,14.45,14.47,2400.0,14.0319,14.0513,14.0028,14.0222,2400.0
2009-02-05 14:00:00,14.5,14.5,14.46,14.48,3400.0,14.0513,14.0513,14.0125,14.0319,3400.0
2009-02-05 14:05:00,14.5,14.5,14.49,14.49,2100.0,14.0513,14.0513,14.0416,14.0416,2100.0
2009-02-05 14:10:00,14.49,14.55,14.49,14.55,4500.0,14.0416,14.0997,14.0416,14.0997,4500.0
2009-02-05 14:15:00,14.55,14.55,14.52,14.55,1900.0,14.0997,14.0997,14.0707,14.0997,1900.0
2009-02-05 14:20:00,14.56,14.65,14.56,14.64,1300.0,14.1094,14.1966,14.1094,14.1869,1300.0
2009-02-05 14:25:00,14.64,14.78,14.61,14.78,8600.0,14.1869,14.3226,14.1579,14.3226,8600.0
2009-02-05 14:30:00,14.8,14.83,14.76,14.81,3000.0,14.342,14.3711,14.3032,14.3517,3000.0
2009-02-05 14:35:00,14.88,14.94,14.76,14.87,15200.0,14.4195,14.4777,14.3032,14.4098,15200.0
2009-02-05 14:40:00,14.88,14.93,14.77,14.86,11500.0,14.4195,14.468,14.3129,14.4001,11500.0
2009-02-05 14:45:00,14.87,14.9,14.85,14.88,5800.0,14.4098,14.4389,14.3904,14.4195,5800.0
2009-02-05 14:50:00,14.88,14.89,14.79,14.8,6500.0,14.4195,14.4292,14.3323,14.342,6500.0
2009-02-05 14:55:00,14.85,14.86,14.8,14.83,3400.0,14.3904,14.4001,14.342,14.3711,3400.0
2009-02-05 15:00:00,14.79,14.84,14.67,14.67,4600.0,14.3323,14.3808,14.216,14.216,4600.0
2009-02-05 15:05:00,14.67,14.68,14.63,14.67,3800.0,14.216,14.2257,14.1773,14.216,3800.0
2009-02-05 15:10:00,14.67,14.67,14.63,14.67,1600.0,14.216,14.216,14.1773,14.216,1600.0
2009-02-05 15:15:00,14.67,14.7,14.64,14.69,2700.0,14.216,14.2451,14.1869,14.2354,2700.0
2009-02-05 15:20:00,14.7,14.72,14.69,14.72,3900.0,14.2451,14.2645,14.2354,14.2645,3900.0
2009-02-05 15:25:00,14.72,14.78,14.71,14.77,6700.0,14.2645,14.3226,14.2548,14.3129,6700.0
2009-02-05 15:30:00,14.77,14.8,14.69,14.78,7900.0,14.3129,14.342,14.2354,14.3226,7900.0
2009-02-05 15:35:00,14.8,14.8,14.75,14.79,3000.0,14.342,14.342,14.2935,14.3323,3000.0
2009-02-05 15:40:00,14.75,14.8,14.75,14.79,2000.0,14.2935,14.342,14.2935,14.3323,2000.0
2009-02-05 15:45:00,14.79,14.8,14.74,14.8,6800.0,14.3323,14.342,14.2838,14.342,6800.0
2009-02-05 15:50:00,14.83,14.85,14.75,14.75,6800.0,14.3711,14.3904,14.2935,14.2935,6800.0
2009-02-05 15:55:00,14.75,14.81,14.71,14.75,4900.0,14.2935,14.3517,14.2548,14.2935,4900.0
2009-02-06 09:30:00,14.74,14.9,14.59,14.79,3200.0,14.2838,14.4389,14.1385,14.3323,3200.0
2009-02-06 09:35:00,14.83,15.08,14.83,15.02,8400.0,14.3711,14.6133,14.3711,14.5552,8400.0
2009-02-06 09:40:00,15.09,15.09,15.03,15.09,1000.0,14.623,14.623,14.5649,14.623,1000.0
2009-02-06 09:45:00,15.09,15.22,15.09,15.15,8900.0,14.623,14.749,14.623,14.6812,8900.0
2009-02-06 09:50:00,15.22,15.22,15.18,15.22,2100.0,14.749,14.749,14.7102,14.749,2100.0
2009-02-06 09:55:00,15.22,15.34,15.21,15.31,2000.0,14.749,14.8653,14.7393,14.8362,2000.0
2009-02-06 10:00:00,15.31,15.31,15.18,15.18,3000.0,14.8362,14.8362,14.7102,14.7102,3000.0
2009-02-06 10:05:00,15.16,15.19,15.02,15.12,4500.0,14.6909,14.7199,14.5552,14.6521,4500.0
2009-02-06 10:10:00,15.12,15.21,15.11,15.13,4500.0,14.6521,14.7393,14.6424,14.6618,4500.0
2009-02-06 10:15:00,15.18,15.18,15.02,15.02,1500.0,14.7102,14.7102,14.5552,14.5552,1500.0
2009-02-06 10:20:00,15.01,15.07,15.0,15.07,1800.0,14.5455,14.6036,14.5358,14.6036,1800.0
2009-02-06 10:25:00,15.07,15.11,15.04,15.11,800.0,14.6036,14.6424,14.5746,14.6424,800.0
2009-02-06 10:30:00,15.12,15.12,15.07,15.07,1300.0,14.6521,14.6521,14.6036,14.6036,1300.0
2009-02-06 10:35:00,15.07,15.07,15.02,15.04,1300.0,14.6036,14.6036,14.5552,14.5746,1300.0
2009-02-06 10:40:00,15.01,15.04,14.95,15.01,4500.0,14.5455,14.5746,14.4873,14.5455,4500.0
2009-02-06 10:45:00,14.99,15.09,14.99,15.07,500.0,14.5261,14.623,14.5261,14.6036,500.0
2009-02-06 10:50:00,15.08,15.08,15.04,15.04,200.0,14.6133,14.6133,14.5746,14.5746,200.0
2009-02-06 10:55:00,15.08,15.08,14.96,15.07,2600.0,14.6133,14.6133,14.497,14.6036,2600.0
2009-02-06 11:00:00,15.07,15.09,15.0,15.02,4500.0,14.6036,14.623,14.5358,14.5552,4500.0
2009-02-06 11:05:00,15.01,15.1,15.0,15.06,3200.0,14.5455,14.6327,14.5358,14.5939,3200.0
2009-02-06 11:10:00,15.09,15.18,15.08,15.18,3400.0,14.623,14.7102,14.6133,14.7102,3400.0
2009-02-06 11:15:00,15.18,15.3,15.18,15.27,7600.0,14.7102,14.8265,14.7102,14.7974,7600.0
2009-02-06 11:20:00,15.3,15.3,15.12,15.12,3200.0,14.8265,14.8265,14.6521,14.6521,3200.0
2009-02-06 11:25:00,15.14,15.14,15.0,15.03,5000.0,14.6715,14.6715,14.5358,14.5649,5000.0
2009-02-06 11:30:00,15.01,15.08,14.97,15.05,4200.0,14.5455,14.6133,14.5067,14.5843,4200.0
2009-02-06 11:35:00,15.0,15.07,14.94,14.99,7100.0,14.5358,14.6036,14.4777,14.5261,7100.0
2009-02-06 11:40:00,15.0,15.06,15.0,15.04,6500.0,14.5358,14.5939,14.5358,14.5746,6500.0
2009-02-06 11:45:00,15.03,15.08,14.98,15.03,8600.0,14.5649,14.6133,14.5164,14.5649,8600.0
2009-02-06 11:50:00,15.03,15.11,15.02,15.06,10400.0,14.5649,14.6424,14.5552,14.5939,10400.0
2009-02-06 11:55:00,15.05,15.14,15.05,15.06,4100.0,14.5843,14.6715,14.5843,14.5939,4100.0
2009-02-06 12:00:00,15.06,15.14,15.02,15.12,7500.0,14.5939,14.6715,14.5552,14.6521,7500.0
2009-02-06 12:05:00,15.11,15.17,15.09,15.17,2500.0,14.6424,14.7005,14.623,14.7005,2500.0
2009-02-06 12:10:00,15.2,15.25,15.17,15.25,2700.0,14.7296,14.7781,14.7005,14.7781,2700.0
2009-02-06 12:15:00,15.26,15.26,15.12,15.13,7800.0,14.7878,14.7878,14.6521,14.6618,7800.0
2009-02-06 12:20:00,15.12,15.18,15.12,15.14,2600.0,14.6521,14.7102,14.6521,14.6715,2600.0
2009-02-06 12:25:00,15.18,15.18,15.13,15.13,1200.0,14.7102,14.7102,14.6618,14.6618,1200.0
2009-02-06 12:30:00,15.18,15.19,15.17,15.18,800.0,14.7102,14.7199,14.7005,14.7102,800.0
2009-02-06 12:35:00,15.19,15.24,15.17,15.24,1500.0,14.7199,14.7684,14.7005,14.7684,1500.0
2009-02-06 12:40:00,15.24,15.31,15.24,15.31,2300.0,14.7684,14.8362,14.7684,14.8362,2300.0
2009-02-06 12:45:00,15.26,15.31,15.25,15.27,2000.0,14.7878,14.8362,14.7781,14.7974,2000.0
2009-02-06 12:50:00,15.27,15.27,15.24,15.24,1500.0,14.7974,14.7974,14.7684,14.7684,1500.0
2009-02-06 12:55:00,15.27,15.29,15.27,15.27,700.0,14.7974,14.8168,14.7974,14.7974,700.0
2009-02-06 13:00:00,15.25,15.27,15.24,15.27,700.0,14.7781,14.7974,14.7684,14.7974,700.0
2009-02-06 13:05:00,15.24,15.24,15.19,15.23,6100.0,14.7684,14.7684,14.7199,14.7587,6100.0
2009-02-06 13:10:00,15.23,15.23,15.2,15.21,1800.0,14.7587,14.7587,14.7296,14.7393,1800.0
2009-02-06 13:15:00,15.23,15.33,15.23,15.33,4500.0,14.7587,14.8556,14.7587,14.8556,4500.0
2009-02-06 13:20:00,15.34,15.41,15.32,15.38,7200.0,14.8653,14.9331,14.8459,14.904,7200.0
2009-02-06 13:25:00,15.41,15.47,15.41,15.47,5800.0,14.9331,14.9913,14.9331,14.9913,5800.0
2009-02-06 13:30:00,15.44,15.5,15.44,15.49,4200.0,14.9622,15.0203,14.9622,15.0106,4200.0
2009-02-06 13:35:00,15.5,15.58,15.4,15.53,6400.0,15.0203,15.0979,14.9234,15.0494,6400.0
2009-02-06 13:40:00,15.54,15.58,15.46,15.53,6300.0,15.0591,15.0979,14.9816,15.0494,6300.0
2009-02-06 13:45:00,15.53,15.66,15.5,15.64,4200.0,15.0494,15.1754,15.0203,15.156,4200.0
2009-02-06 13:50:00,15.6,15.63,15.56,15.6,1200.0,15.1172,15.1463,15.0785,15.1172,1200.0
2009-02-06 13:55:00,15.56,15.64,15.54,15.57,2100.0,15.0785,15.156,15.0591,15.0882,2100.0
2009-02-06 14:00:00,15.57,15.57,15.48,15.49,11500.0,15.0882,15.0882,15.0009,15.0106,11500.0
2009-02-06 14:05:00,15.49,15.51,15.37,15.41,7300.0,15.0106,15.03,14.8944,14.9331,7300.0
2009-02-06 14:10:00,15.41,15.45,15.36,15.41,14400.0,14.9331,14.9719,14.8847,14.9331,14400.0
2009-02-06 14:15:00,15.41,15.5,15.32,15.32,13000.0,14.9331,15.0203,14.8459,14.8459,13000.0
2009-02-06 14:20:00,15.36,15.36,15.29,15.31,7900.0,14.8847,14.8847,14.8168,14.8362,7900.0
2009-02-06 14:25:00,15.34,15.4,15.28,15.39,8400.0,14.8653,14.9234,14.8071,14.9137,8400.0
2009-02-06 14:30:00,15.41,15.41,15.21,15.26,11600.0,14.9331,14.9331,14.7393,14.7878,11600.0
2009-02-06 14:35:00,15.3,15.36,15.3,15.33,5100.0,14.8265,14.8847,14.8265,14.8556,5100.0
2009-02-06 14:40:00,15.38,15.4,15.35,15.38,900.0,14.904,14.9234,14.875,14.904,900.0
2009-02-06 14:45:00,15.39,15.44,15.36,15.44,1300.0,14.9137,14.9622,14.8847,14.9622,1300.0
2009-02-06 14:50:00,15.41,15.42,15.33,15.36,3200.0,14.9331,14.9428,14.8556,14.8847,3200.0
2009-02-06 14:55:00,15.34,15.43,15.34,15.43,700.0,14.8653,14.9525,14.8653,14.9525,700.0
2009-02-06 15:00:00,15.4,15.42,15.23,15.23,4700.0,14.9234,14.9428,14.7587,14.7587,4700.0
2009-02-06 15:05:00,15.27,15.27,15.2,15.2,5100.0,14.7974,14.7974,14.7296,14.7296,5100.0
2009-02-06 15:10:00,15.19,15.27,15.14,15.26,6400.0,14.7199,14.7974,14.6715,14.7878,6400.0
2009-02-06 15:15:00,15.24,15.33,15.23,15.33,3200.0,14.7684,14.8556,14.7587,14.8556,3200.0
2009-02-06 15:20:00,15.33,15.42,15.32,15.42,4100.0,14.8556,14.9428,14.8459,14.9428,4100.0
2009-02-06 15:25:00,15.39,15.42,15.31,15.4,4800.0,14.9137,14.9428,14.8362,14.9234,4800.0
2009-02-06 15:30:00,15.36,15.42,15.36,15.41,2100.0,14.8847,14.9428,14.8847,14.9331,2100.0
2009-02-06 15:35:00,15.42,15.45,15.4,15.4,3600.0,14.9428,14.9719,14.9234,14.9234,3600.0
2009-02-06 15:40:00,15.4,15.51,15.4,15.49,6800.0,14.9234,15.03,14.9234,15.0106,6800.0
2009-02-06 15:45:00,15.49,15.53,15.4,15.43,8200.0,15.0106,15.0494,14.9234,14.9525,8200.0
2009-02-06 15:50:00,15.42,15.45,15.35,15.42,11800.0,14.9428,14.9719,14.875,14.9428,11800.0
2009-02-06 15:55:00,15.4,15.42,15.35,15.39,6200.0,14.9234,14.9428,14.875,14.9137,6200.0
2009-02-09 09:30:00,14.75,15.52,14.75,15.12,13300.0,14.2935,15.0397,14.2935,14.6521,13300.0
2009-02-09 09:35:00,15.15,15.2,15.09,15.2,1400.0,14.6812,14.7296,14.623,14.7296,1400.0
2009-02-09 09:40:00,15.17,15.51,15.17,15.41,4000.0,14.7005,15.03,14.7005,14.9331,4000.0
2009-02-09 09:45:00,15.44,15.48,15.35,15.35,1900.0,14.9622,15.0009,14.875,14.875,1900.0
2009-02-09 09:50:00,15.34,15.36,15.19,15.25,2200.0,14.8653,14.8847,14.7199,14.7781,2200.0
2009-02-09 09:55:00,15.22,15.28,15.1,15.21,2300.0,14.749,14.8071,14.6327,14.7393,2300.0
2009-02-09 10:00:00,15.24,15.28,15.2,15.23,5900.0,14.7684,14.8071,14.7296,14.7587,5900.0
2009-02-09 10:05:00,15.22,15.24,15.2,15.23,4900.0,14.749,14.7684,14.7296,14.7587,4900.0
2009-02-09 10:10:00,15.25,15.27,15.25,15.27,300.0,14.7781,14.7974,14.7781,14.7974,300.0
2009-02-09 10:15:00,15.29,15.29,15.29,15.29,200.0,14.8168,14.8168,14.8168,14.8168,200.0
2009-02-09 10:20:00,15.31,15.31,15.3,15.3,500.0,14.8362,14.8362,14.8265,14.8265,500.0
2009-02-09 10:25:00,15.29,15.29,15.14,15.18,2900.0,14.8168,14.8168,14.6715,14.7102,2900.0
2009-02-09 10:30:00,15.15,15.18,15.15,15.18,800.0,14.6812,14.7102,14.6812,14.7102,800.0
2009-02-09 10:35:00,15.15,15.19,15.12,15.18,1400.0,14.6812,14.7199,14.6521,14.7102,1400.0
2009-02-09 10:40:00,15.22,15.31,15.22,15.28,1200.0,14.749,14.8362,14.749,14.8071,1200.0
2009-02-09 10:45:00,15.26,15.38,15.25,15.35,2500.0,14.7878,14.904,14.7781,14.875,2500.0
2009-02-09 10:50:00,15.34,15.4,15.26,15.4,9800.0,14.8653,14.9234,14.7878,14.9234,9800.0
2009-02-09 10:55:00,15.39,15.44,15.36,15.44,3500.0,14.9137,14.9622,14.8847,14.9622,3500.0
2009-02-09 11:00:00,15.47,15.48,15.42,15.46,12600.0,14.9913,15.0009,14.9428,14.9816,12600.0
2009-02-09 11:05:00,15.46,15.54,15.44,15.5,5400.0,14.9816,15.0591,14.9622,15.0203,5400.0
2009-02-09 11:10:00,15.52,15.53,15.51,15.51,700.0,15.0397,15.0494,15.03,15.03,700.0
2009-02-09 11:15:00,15.5,15.5,15.38,15.39,4100.0,15.0203,15.0203,14.904,14.9137,4100.0
2009-02-09 11:20:00,15.37,15.42,15.37,15.42,500.0,14.8944,14.9428,14.8944,14.9428,500.0
2009-02-09 11:25:00,15.4,15.51,15.4,15.5,3700.0,14.9234,15.03,14.9234,15.0203,3700.0
2009-02-09 11:30:00,15.52,15.55,15.52,15.55,1700.0,15.0397,15.0688,15.0397,15.0688,1700.0
2009-02-09 11:35:00,15.55,15.7,15.55,15.65,3700.0,15.0688,15.2141,15.0688,15.1657,3700.0
2009-02-09 11:40:00,15.66,15.66,15.57,15.64,4800.0,15.1754,15.1754,15.0882,15.156,4800.0
2009-02-09 11:45:00,15.66,15.75,15.63,15.72,4700.0,15.1754,15.2626,15.1463,15.2335,4700.0
2009-02-09 11:50:00,15.7,15.7,15.62,15.69,4300.0,15.2141,15.2141,15.1366,15.2044,4300.0
2009-02-09 11:55:00,15.69,15.73,15.66,15.71,2000.0,15.2044,15.2432,15.1754,15.2238,2000.0
2009-02-09 12:00:00,15.66,15.85,15.66,15.84,9000.0,15.1754,15.3595,15.1754,15.3498,9000.0
2009-02-09 12:05:00,15.85,15.86,15.8,15.85,2400.0,15.3595,15.3692,15.311,15.3595,2400.0
2009-02-09 12:10:00,15.83,15.83,15.78,15.8,4000.0,15.3401,15.3401,15.2917,15.311,4000.0
2009-02-09 12:15:00,15.77,15.84,15.74,15.81,2300.0,15.282,15.3498,15.2529,15.3207,2300.0
2009-02-09 12:20:00,15.83,15.83,15.8,15.8,1600.0,15.3401,15.3401,15.311,15.311,1600.0
2009-02-09 12:25:00,15.8,15.88,15.8,15.85,2000.0,15.311,15.3886,15.311,15.3595,2000.0
2009-02-09 12:30:00,15.88,15.95,15.87,15.95,6100.0,15.3886,15.4564,15.3789,15.4564,6100.0
2009-02-09 12:35:00,15.98,15.99,15.89,15.92,5500.0,15.4855,15.4952,15.3983,15.4273,5500.0
2009-02-09 12:40:00,15.92,16.0,15.92,15.95,2900.0,15.4273,15.5049,15.4273,15.4564,2900.0
2009-02-09 12:45:00,15.96,16.08,15.94,16.03,13600.0,15.4661,15.5824,15.4467,15.5339,13600.0
2009-02-09 12:50:00,16.04,16.09,16.04,16.09,4400.0,15.5436,15.5921,15.5436,15.5921,4400.0
2009-02-09 12:55:00,16.09,16.1,16.08,16.1,1000.0,15.5921,15.6018,15.5824,15.6018,1000.0
2009-02-09 13:00:00,16.09,16.1,16.08,16.08,1600.0,15.5921,15.6018,15.5824,15.5824,1600.0
2009-02-09 13:05:00,16.07,16.11,16.0,16.04,10800.0,15.5727,15.6115,15.5049,15.5436,10800.0
2009-02-09 13:10:00,16.05,16.05,15.98,15.99,6500.0,15.5533,15.5533,15.4855,15.4952,6500.0
2009-02-09 13:15:00,15.98,16.05,15.95,16.0,9400.0,15.4855,15.5533,15.4564,15.5049,9400.0
2009-02-09 13:20:00,16.0,16.01,15.98,16.01,8700.0,15.5049,15.5145,15.4855,15.5145,8700.0
2009-02-09 13:25:00,16.0,16.01,15.98,16.0,5500.0,15.5049,15.5145,15.4855,15.5049,5500.0
2009-02-09 13:30:00,16.0,16.01,15.69,15.69,15800.0,15.5049,15.5145,15.2044,15.2044,15800.0
2009-02-09 13:35:00,15.68,15.7,15.6,15.69,9100.0,15.1948,15.2141,15.1172,15.2044,9100.0
2009-02-09 13:40:00,15.69,15.72,15.68,15.68,2600.0,15.2044,15.2335,15.1948,15.1948,2600.0
2009-02-09 13:45:00,15.67,15.75,15.66,15.73,9500.0,15.1851,15.2626,15.1754,15.2432,9500.0
2009-02-09 13:50:00,15.71,15.71,15.69,15.69,1300.0,15.2238,15.2238,15.2044,15.2044,1300.0
2009-02-09 13:55:00,15.66,15.7,15.66,15.7,800.0,15.1754,15.2141,15.1754,15.2141,800.0
2009-02-09 14:00:00,15.71,15.75,15.7,15.75,2500.0,15.2238,15.2626,15.2141,15.2626,2500.0
2009-02-09 14:05:00,15.76,15.78,15.76,15.78,1600.0,15.2723,15.2917,15.2723,15.2917,1600.0
2009-02-09 14:10:00,15.77,15.8,15.73,15.77,6700.0,15.282,15.311,15.2432,15.282,6700.0
2009-02-09 14:15:00,15.76,15.77,15.57,15.6,5000.0,15.2723,15.282,15.0882,15.1172,5000.0
2009-02-09 14:20:00,15.6,15.6,15.51,15.51,3000.0,15.1172,15.1172,15.03,15.03,3000.0
2009-02-09 14:25:00,15.51,15.55,15.5,15.55,7300.0,15.03,15.0688,15.0203,15.0688,7300.0
2009-02-09 14:30:00,15.51,15.52,15.5,15.52,1900.0,15.03,15.0397,15.0203,15.0397,1900.0
2009-02-09 14:35:00,15.51,15.54,15.51,15.54,1000.0,15.03,15.0591,15.03,15.0591,1000.0
2009-02-09 14:40:00,15.55,15.59,15.54,15.57,2200.0,15.0688,15.1075,15.0591,15.0882,2200.0
2009-02-09 14:45:00,15.55,15.56,15.5,15.56,1500.0,15.0688,15.0785,15.0203,15.0785,1500.0
2009-02-09 14:50:00,15.55,15.56,15.54,15.56,1900.0,15.0688,15.0785,15.0591,15.0785,1900.0
2009-02-09 14:55:00,15.56,15.58,15.55,15.57,1000.0,15.0785,15.0979,15.0688,15.0882,1000.0
2009-02-09 15:00:00,15.59,15.6,15.53,15.53,3400.0,15.1075,15.1172,15.0494,15.0494,3400.0
2009-02-09 15:05:00,15.55,15.59,15.55,15.57,1600.0,15.0688,15.1075,15.0688,15.0882,1600.0
2009-02-09 15:10:00,15.59,15.62,15.54,15.62,2600.0,15.1075,15.1366,15.0591,15.1366,2600.0
2009-02-09 15:15:00,15.63,15.72,15.61,15.71,4000.0,15.1463,15.2335,15.1269,15.2238,4000.0
2009-02-09 15:20:00,15.73,15.75,15.72,15.73,12800.0,15.2432,15.2626,15.2335,15.2432,12800.0
2009-02-09 15:25:00,15.75,15.81,15.72,15.79,4900.0,15.2626,15.3207,15.2335,15.3014,4900.0
2009-02-09 15:30:00,15.76,15.8,15.74,15.78,3700.0,15.2723,15.311,15.2529,15.2917,3700.0
2009-02-09 15:35:00,15.8,15.9,15.8,15.86,7900.0,15.311,15.408,15.311,15.3692,7900.0
2009-02-09 15:40:00,15.86,15.92,15.85,15.91,4600.0,15.3692,15.4273,15.3595,15.4176,4600.0
2009-02-09 15:45:00,15.91,15.93,15.79,15.79,4700.0,15.4176,15.437,15.3014,15.3014,4700.0
2009-02-09 15:50:00,15.78,15.81,15.69,15.69,11600.0,15.2917,15.3207,15.2044,15.2044,11600.0
2009-02-09 15:55:00,15.7,15.76,15.68,15.71,9600.0,15.2141,15.2723,15.1948,15.2238,9600.0
2009-02-10 09:30:00,15.62,15.65,15.51,15.58,4400.0,15.1366,15.1657,15.03,15.0979,4400.0
2009-02-10 09:35:00,15.73,15.87,15.72,15.84,900.0,15.2432,15.3789,15.2335,15.3498,900.0
2009-02-10 09:40:00,15.77,15.83,15.67,15.83,2900.0,15.282,15.3401,15.1851,15.3401,2900.0
2009-02-10 09:45:00,15.85,16.03,15.85,15.95,1200.0,15.3595,15.5339,15.3595,15.4564,1200.0
2009-02-10 09:50:00,15.87,16.02,15.87,15.94,1700.0,15.3789,15.5242,15.3789,15.4467,1700.0
2009-02-10 09:55:00,15.97,16.02,15.87,15.87,2100.0,15.4758,15.5242,15.3789,15.3789,2100.0
2009-02-10 10:00:00,15.88,15.99,15.87,15.94,1100.0,15.3886,15.4952,15.3789,15.4467,1100.0
2009-02-10 10:05:00,15.95,15.99,15.94,15.97,1900.0,15.4564,15.4952,15.4467,15.4758,1900.0
2009-02-10 10:10:00,15.97,15.97,15.88,15.88,1200.0,15.4758,15.4758,15.3886,15.3886,1200.0
2009-02-10 10:15:00,15.82,15.82,15.7,15.77,2600.0,15.3304,15.3304,15.2141,15.282,2600.0
2009-02-10 10:20:00,15.77,15.8,15.53,15.57,8400.0,15.282,15.311,15.0494,15.0882,8400.0
2009-02-10 10:25:00,15.59,15.6,15.52,15.6,3900.0,15.1075,15.1172,15.0397,15.1172,3900.0
2009-02-10 10:30:00,15.6,15.67,15.6,15.67,600.0,15.1172,15.1851,15.1172,15.1851,600.0
2009-02-10 10:35:00,15.67,15.67,15.65,15.66,400.0,15.1851,15.1851,15.1657,15.1754,400.0
2009-02-10 10:40:00,15.67,15.7,15.66,15.66,900.0,15.1851,15.2141,15.1754,15.1754,900.0
2009-02-10 10:45:00,15.66,15.66,15.66,15.66,300.0,15.1754,15.1754,15.1754,15.1754,300.0
2009-02-10 10:50:00,15.66,15.66,15.57,15.57,500.0,15.1754,15.1754,15.0882,15.0882,500.0
2009-02-10 10:55:00,15.57,15.6,15.5,15.6,2300.0,15.0882,15.1172,15.0203,15.1172,2300.0
2009-02-10 11:00:00,15.6,15.69,15.6,15.66,3600.0,15.1172,15.2044,15.1172,15.1754,3600.0
2009-02-10 11:05:00,15.65,15.65,15.5,15.53,20100.0,15.1657,15.1657,15.0203,15.0494,20100.0
2009-02-10 11:10:00,15.55,15.69,15.52,15.62,14700.0,15.0688,15.2044,15.0397,15.1366,14700.0
2009-02-10 11:15:00,15.62,15.69,15.54,15.58,4400.0,15.1366,15.2044,15.0591,15.0979,4400.0
2009-02-10 11:20:00,15.6,15.69,15.6,15.66,3900.0,15.1172,15.2044,15.1172,15.1754,3900.0
2009-02-10 11:25:00,15.71,15.78,15.6,15.7,4400.0,15.2238,15.2917,15.1172,15.2141,4400.0
2009-02-10 11:30:00,15.63,15.73,15.55,15.55,21400.0,15.1463,15.2432,15.0688,15.0688,21400.0
2009-02-10 11:35:00,15.52,15.96,15.42,15.9,41800.0,15.0397,15.4661,14.9428,15.408,41800.0
2009-02-10 11:40:00,15.83,15.89,15.7,15.71,9200.0,15.3401,15.3983,15.2141,15.2238,9200.0
2009-02-10 11:45:00,15.74,15.81,15.63,15.71,5400.0,15.2529,15.3207,15.1463,15.2238,5400.0
2009-02-10 11:50:00,15.71,15.71,15.63,15.66,1200.0,15.2238,15.2238,15.1463,15.1754,1200.0
2009-02-10 11:55:00,15.68,15.78,15.68,15.7,3300.0,15.1948,15.2917,15.1948,15.2141,3300.0
2009-02-10 12:00:00,15.71,15.85,15.71,15.82,6500.0,15.2238,15.3595,15.2238,15.3304,6500.0
2009-02-10 12:05:00,15.81,15.81,15.7,15.7,1900.0,15.3207,15.3207,15.2141,15.2141,1900.0
2009-02-10 12:10:00,15.73,15.8,15.7,15.7,2300.0,15.2432,15.311,15.2141,15.2141,2300.0
2009-02-10 12:15:00,15.68,15.68,15.64,15.64,500.0,15.1948,15.1948,15.156,15.156,500.0
2009-02-10 12:20:00,15.67,15.67,15.54,15.63,4500.0,15.1851,15.1851,15.0591,15.1463,4500.0
2009-02-10 12:25:00,15.63,15.63,15.46,15.46,1300.0,15.1463,15.1463,14.9816,14.9816,1300.0
2009-02-10 12:30:00,15.46,15.5,15.4,15.43,2900.0,14.9816,15.0203,14.9234,14.9525,2900.0
2009-02-10 12:35:00,15.44,15.45,15.39,15.45,2100.0,14.9622,14.9719,14.9137,14.9719,2100.0
2009-02-10 12:40:00,15.51,15.56,15.48,15.56,800.0,15.03,15.0785,15.0009,15.0785,800.0
2009-02-10 12:45:00,15.55,15.55,15.51,15.51,600.0,15.0688,15.0688,15.03,15.03,600.0
2009-02-10 12:50:00,15.56,15.62,15.56,15.58,1400.0,15.0785,15.1366,15.0785,15.0979,1400.0
2009-02-10 12:55:00,15.58,15.66,15.58,15.62,3400.0,15.0979,15.1754,15.0979,15.1366,3400.0
2009-02-10 13:00:00,15.61,15.7,15.52,15.69,7700.0,15.1269,15.2141,15.0397,15.2044,7700.0
2009-02-10 13:05:00,15.65,15.67,15.62,15.63,900.0,15.1657,15.1851,15.1366,15.1463,900.0
2009-02-10 13:10:00,15.63,15.63,15.54,15.56,1500.0,15.1463,15.1463,15.0591,15.0785,1500.0
2009-02-10 13:15:00,15.54,15.67,15.53,15.55,5200.0,15.0591,15.1851,15.0494,15.0688,5200.0
2009-02-10 13:20:00,15.55,15.55,15.5,15.53,1400.0,15.0688,15.0688,15.0203,15.0494,1400.0
2009-02-10 13:25:00,15.53,15.7,15.53,15.7,3700.0,15.0494,15.2141,15.0494,15.2141,3700.0
2009-02-10 13:30:00,15.71,15.72,15.61,15.72,2400.0,15.2238,15.2335,15.1269,15.2335,2400.0
2009-02-10 13:35:00,15.71,15.77,15.68,15.7,2600.0,15.2238,15.282,15.1948,15.2141,2600.0
2009-02-10 13:40:00,15.73,15.73,15.73,15.73,100.0,15.2432,15.2432,15.2432,15.2432,100.0
2009-02-10 13:45:00,15.73,15.73,15.69,15.69,600.0,15.2432,15.2432,15.2044,15.2044,600.0
2009-02-10 13:50:00,15.65,15.65,15.57,15.63,3700.0,15.1657,15.1657,15.0882,15.1463,3700.0
2009-02-10 13:55:00,15.58,15.66,15.55,15.63,5100.0,15.0979,15.1754,15.0688,15.1463,5100.0
2009-02-10 14:00:00,15.62,15.67,15.61,15.66,1200.0,15.1366,15.1851,15.1269,15.1754,1200.0
2009-02-10 14:05:00,15.63,15.69,15.63,15.63,2300.0,15.1463,15.2044,15.1463,15.1463,2300.0
2009-02-10 14:10:00,15.63,15.63,15.59,15.59,500.0,15.1463,15.1463,15.1075,15.1075,500.0
2009-02-10 14:15:00,15.59,15.59,15.58,15.58,400.0,15.1075,15.1075,15.0979,15.0979,400.0
2009-02-10 14:20:00,15.54,15.56,15.41,15.41,7000.0,15.0591,15.0785,14.9331,14.9331,7000.0
2009-02-10 14:25:00,15.45,15.53,15.25,15.38,30500.0,14.9719,15.0494,14.7781,14.904,30500.0
2009-02-10 14:30:00,15.26,15.32,15.14,15.24,12900.0,14.7878,14.8459,14.6715,14.7684,12900.0
2009-02-10 14:35:00,15.25,15.25,15.12,15.22,4300.0,14.7781,14.7781,14.6521,14.749,4300.0
2009-02-10 14:40:00,15.22,15.23,15.2,15.23,1100.0,14.749,14.7587,14.7296,14.7587,1100.0
2009-02-10 14:45:00,15.23,15.24,15.2,15.22,1400.0,14.7587,14.7684,14.7296,14.749,1400.0
2009-02-10 14:50:00,15.24,15.24,15.12,15.14,3400.0,14.7684,14.7684,14.6521,14.6715,3400.0
2009-02-10 14:55:00,15.14,15.17,15.12,15.12,1800.0,14.6715,14.7005,14.6521,14.6521,1800.0
2009-02-10 15:00:00,15.15,15.24,15.1,15.18,6100.0,14.6812,14.7684,14.6327,14.7102,6100.0
2009-02-10 15:05:00,15.19,15.26,15.15,15.26,3500.0,14.7199,14.7878,14.6812,14.7878,3500.0
2009-02-10 15:10:00,15.25,15.29,15.17,15.17,5600.0,14.7781,14.8168,14.7005,14.7005,5600.0
2009-02-10 15:15:00,15.21,15.21,15.13,15.14,2000.0,14.7393,14.7393,14.6618,14.6715,2000.0
2009-02-10 15:20:00,15.13,15.14,15.09,15.13,4600.0,14.6618,14.6715,14.623,14.6618,4600.0
2009-02-10 15:25:00,15.15,15.19,15.14,15.18,3200.0,14.6812,14.7199,14.6715,14.7102,3200.0
2009-02-10 15:30:00,15.19,15.29,15.18,15.2,9800.0,14.7199,14.8168,14.7102,14.7296,9800.0
2009-02-10 15:35:00,15.2,15.2,15.18,15.2,5000.0,14.7296,14.7296,14.7102,14.7296,5000.0
2009-02-10 15:40:00,15.16,15.21,15.12,15.16,17400.0,14.6909,14.7393,14.6521,14.6909,17400.0
2009-02-10 15:45:00,15.19,15.41,15.17,15.28,13500.0,14.7199,14.9331,14.7005,14.8071,13500.0
2009-02-10 15:50:00,15.3,15.41,15.25,15.35,22300.0,14.8265,14.9331,14.7781,14.875,22300.0
2009-02-10 15:55:00,15.35,15.44,15.27,15.4,27800.0,14.875,14.9622,14.7974,14.9234,27800.0
2009-02-11 09:30:00,15.58,15.58,15.33,15.33,4300.0,15.0979,15.0979,14.8556,14.8556,4300.0
2009-02-11 09:35:00,15.33,15.66,15.3,15.66,2100.0,14.8556,15.1754,14.8265,15.1754,2100.0
2009-02-11 09:40:00,15.6,15.73,15.6,15.65,2200.0,15.1172,15.2432,15.1172,15.1657,2200.0
2009-02-11 09:45:00,15.64,15.66,15.63,15.64,1400.0,15.156,15.1754,15.1463,15.156,1400.0
2009-02-11 09:50:00,15.68,15.9,15.65,15.79,10400.0,15.1948,15.408,15.1657,15.3014,10400.0
2009-02-11 09:55:00,15.83,15.87,15.81,15.87,2100.0,15.3401,15.3789,15.3207,15.3789,2100.0
2009-02-11 10:00:00,15.83,15.83,15.69,15.81,6400.0,15.3401,15.3401,15.2044,15.3207,6400.0
2009-02-11 10:05:00,15.83,16.0,15.73,15.96,6800.0,15.3401,15.5049,15.2432,15.4661,6800.0
2009-02-11 10:10:00,15.95,15.98,15.95,15.98,1900.0,15.4564,15.4855,15.4564,15.4855,1900.0
2009-02-11 10:15:00,15.97,15.98,15.94,15.94,800.0,15.4758,15.4855,15.4467,15.4467,800.0
2009-02-11 10:20:00,15.94,15.94,15.84,15.87,1100.0,15.4467,15.4467,15.3498,15.3789,1100.0
2009-02-11 10:25:00,15.85,15.88,15.76,15.76,1700.0,15.3595,15.3886,15.2723,15.2723,1700.0
2009-02-11 10:30:00,15.76,16.1,15.7,16.0,17400.0,15.2723,15.6018,15.2141,15.5049,17400.0
2009-02-11 10:35:00,16.01,16.05,15.95,16.01,4200.0,15.5145,15.5533,15.4564,15.5145,4200.0
2009-02-11 10:40:00,16.02,16.59,16.01,16.56,22500.0,15.5242,16.0766,15.5145,16.0475,22500.0
2009-02-11 10:45:00,16.55,16.59,16.38,16.59,11700.0,16.0378,16.0766,15.8731,16.0766,11700.0
2009-02-11 10:50:00,16.59,16.74,16.56,16.62,8900.0,16.0766,16.222,16.0475,16.1057,8900.0
2009-02-11 10:55:00,16.65,16.65,16.58,16.59,6100.0,16.1347,16.1347,16.0669,16.0766,6100.0
2009-02-11 11:00:00,16.59,16.59,16.41,16.52,11600.0,16.0766,16.0766,15.9022,16.0088,11600.0
2009-02-11 11:05:00,16.54,16.54,16.35,16.38,3600.0,16.0281,16.0281,15.844,15.8731,3600.0
2009-02-11 11:10:00,16.35,16.58,16.35,16.48,8800.0,15.844,16.0669,15.844,15.97,8800.0
2009-02-11 11:15:00,16.48,16.53,16.48,16.5,1900.0,15.97,16.0185,15.97,15.9894,1900.0
2009-02-11 11:20:00,16.5,16.52,16.44,16.48,3300.0,15.9894,16.0088,15.9312,15.97,3300.0
2009-02-11 11:25:00,16.49,16.49,16.35,16.35,6500.0,15.9797,15.9797,15.844,15.844,6500.0
2009-02-11 11:30:00,16.37,16.39,16.33,16.33,2500.0,15.8634,15.8828,15.8246,15.8246,2500.0
2009-02-11 11:35:00,16.32,16.35,16.28,16.35,1600.0,15.815,15.844,15.7762,15.844,1600.0
2009-02-11 11:40:00,16.31,16.4,16.31,16.4,7200.0,15.8053,15.8925,15.8053,15.8925,7200.0
2009-02-11 11:45:00,16.38,16.4,16.36,16.37,1300.0,15.8731,15.8925,15.8537,15.8634,1300.0
2009-02-11 11:50:00,16.37,16.4,16.32,16.4,7900.0,15.8634,15.8925,15.815,15.8925,7900.0
2009-02-11 11:55:00,16.4,16.4,16.37,16.37,900.0,15.8925,15.8925,15.8634,15.8634,900.0
2009-02-11 12:00:00,16.35,16.38,16.33,16.38,1400.0,15.844,15.8731,15.8246,15.8731,1400.0
2009-02-11 12:05:00,16.38,16.46,16.38,16.41,2800.0,15.8731,15.9506,15.8731,15.9022,2800.0
2009-02-11 12:10:00,16.45,16.45,16.35,16.37,1900.0,15.9409,15.9409,15.844,15.8634,1900.0
2009-02-11 12:15:00,16.36,16.36,16.29,16.29,1000.0,15.8537,15.8537,15.7859,15.7859,1000.0
2009-02-11 12:20:00,16.27,16.36,16.22,16.34,3000.0,15.7665,15.8537,15.718,15.8343,3000.0
2009-02-11 12:25:00,16.3,16.3,16.18,16.2,2800.0,15.7956,15.7956,15.6793,15.6987,2800.0
2009-02-11 12:30:00,16.21,16.21,16.13,16.13,1200.0,15.7084,15.7084,15.6308,15.6308,1200.0
2009-02-11 12:35:00,16.15,16.35,16.15,16.34,7400.0,15.6502,15.844,15.6502,15.8343,7400.0
2009-02-11 12:40:00,16.36,16.48,16.36,16.38,7800.0,15.8537,15.97,15.8537,15.8731,7800.0
2009-02-11 12:45:00,16.38,16.41,16.33,16.36,2500.0,15.8731,15.9022,15.8246,15.8537,2500.0
2009-02-11 12:50:00,16.35,16.4,16.35,16.38,700.0,15.844,15.8925,15.844,15.8731,700.0
2009-02-11 12:55:00,16.32,16.69,16.24,16.69,19700.0,15.815,16.1735,15.7374,16.1735,19700.0
2009-02-11 13:00:00,16.69,16.73,16.51,16.68,9300.0,16.1735,16.2123,15.9991,16.1638,9300.0
2009-02-11 13:05:00,16.68,16.74,16.56,16.58,6200.0,16.1638,16.222,16.0475,16.0669,6200.0
2009-02-11 13:10:00,16.58,16.6,16.58,16.6,3300.0,16.0669,16.0863,16.0669,16.0863,3300.0
2009-02-11 13:15:00,16.6,16.6,16.52,16.59,1100.0,16.0863,16.0863,16.0088,16.0766,1100.0
2009-02-11 13:20:00,16.56,16.59,16.55,16.59,500.0,16.0475,16.0766,16.0378,16.0766,500.0
2009-02-11 13:25:00,16.53,16.84,16.44,16.84,27900.0,16.0185,16.3189,15.9312,16.3189,27900.0
2009-02-11 13:30:00,16.83,16.83,16.63,16.68,5100.0,16.3092,16.3092,16.1154,16.1638,5100.0
2009-02-11 13:35:00,16.66,16.67,16.57,16.58,4400.0,16.1444,16.1541,16.0572,16.0669,4400.0
2009-02-11 13:40:00,16.61,16.64,16.45,16.45,8000.0,16.096,16.1251,15.9409,15.9409,8000.0
2009-02-11 13:45:00,16.5,16.53,16.41,16.41,4100.0,15.9894,16.0185,15.9022,15.9022,4100.0
2009-02-11 13:50:00,16.41,16.59,16.41,16.56,4700.0,15.9022,16.0766,15.9022,16.0475,4700.0
2009-02-11 13:55:00,16.54,16.56,16.47,16.48,1300.0,16.0281,16.0475,15.9603,15.97,1300.0
2009-02-11 14:00:00,16.49,16.58,16.47,16.47,2600.0,15.9797,16.0669,15.9603,15.9603,2600.0
2009-02-11 14:05:00,16.48,16.48,16.4,16.46,4900.0,15.97,15.97,15.8925,15.9506,4900.0
2009-02-11 14:10:00,16.42,16.48,16.31,16.34,7700.0,15.9119,15.97,15.8053,15.8343,7700.0
2009-02-11 14:15:00,16.33,16.34,16.23,16.32,3600.0,15.8246,15.8343,15.7277,15.815,3600.0
2009-02-11 14:20:00,16.32,16.32,16.16,16.25,5400.0,15.815,15.815,15.6599,15.7471,5400.0
2009-02-11 14:25:00,16.38,16.47,16.35,16.39,3400.0,15.8731,15.9603,15.844,15.8828,3400.0
2009-02-11 14:30:00,16.39,16.48,16.36,16.37,1900.0,15.8828,15.97,15.8537,15.8634,1900.0
2009-02-11 14:35:00,16.37,16.44,16.36,16.4,2700.0,15.8634,15.9312,15.8537,15.8925,2700.0
2009-02-11 14:40:00,16.41,16.67,16.41,16.66,13700.0,15.9022,16.1541,15.9022,16.1444,13700.0
2009-02-11 14:45:00,16.67,16.67,16.54,16.54,3200.0,16.1541,16.1541,16.0281,16.0281,3200.0
2009-02-11 14:50:00,16.55,16.8,16.55,16.76,9700.0,16.0378,16.2801,16.0378,16.2413,9700.0
2009-02-11 14:55:00,16.76,17.0,16.76,16.94,13500.0,16.2413,16.4739,16.2413,16.4158,13500.0
2009-02-11 15:00:00,16.96,16.99,16.78,16.94,12400.0,16.4351,16.4642,16.2607,16.4158,12400.0
2009-02-11 15:05:00,16.94,16.95,16.81,16.82,4800.0,16.4158,16.4255,16.2898,16.2995,4800.0
2009-02-11 15:10:00,16.83,16.9,16.83,16.89,3400.0,16.3092,16.377,16.3092,16.3673,3400.0
2009-02-11 15:15:00,16.87,16.93,16.83,16.9,4700.0,16.3479,16.4061,16.3092,16.377,4700.0
2009-02-11 15:20:00,16.9,16.9,16.76,16.84,5200.0,16.377,16.377,16.2413,16.3189,5200.0
2009-02-11 15:25:00,16.84,16.84,16.69,16.83,8900.0,16.3189,16.3189,16.1735,16.3092,8900.0
2009-02-11 15:30:00,16.79,16.86,16.73,16.76,10900.0,16.2704,16.3382,16.2123,16.2413,10900.0
2009-02-11 15:35:00,16.74,16.85,16.69,16.71,11700.0,16.222,16.3286,16.1735,16.1929,11700.0
2009-02-11 15:40:00,16.73,16.77,16.59,16.75,18100.0,16.2123,16.251,16.0766,16.2316,18100.0
2009-02-11 15:45:00,16.76,16.94,16.75,16.91,17500.0,16.2413,16.4158,16.2316,16.3867,17500.0
2009-02-11 15:50:00,16.93,16.94,16.82,16.94,19000.0,16.4061,16.4158,16.2995,16.4158,19000.0
2009-02-11 15:55:00,16.95,17.1,16.93,17.0,86100.0,16.4255,16.5708,16.4061,16.4739,86100.0
2009-02-12 09:30:00,16.6,16.61,16.17,16.17,6400.0,16.0863,16.096,15.6696,15.6696,6400.0
2009-02-12 09:35:00,16.24,16.27,16.17,16.24,6200.0,15.7374,15.7665,15.6696,15.7374,6200.0
2009-02-12 09:40:00,16.24,16.33,16.05,16.11,4100.0,15.7374,15.8246,15.5533,15.6115,4100.0
2009-02-12 09:45:00,16.18,16.46,16.18,16.45,4100.0,15.6793,15.9506,15.6793,15.9409,4100.0
2009-02-12 09:50:00,16.45,16.45,16.1,16.31,12400.0,15.9409,15.9409,15.6018,15.8053,12400.0
2009-02-12 09:55:00,16.25,16.25,16.16,16.18,1600.0,15.7471,15.7471,15.6599,15.6793,1600.0
2009-02-12 10:00:00,16.23,16.23,15.95,15.98,5700.0,15.7277,15.7277,15.4564,15.4855,5700.0
2009-02-12 10:05:00,16.08,16.08,15.96,16.0,5100.0,15.5824,15.5824,15.4661,15.5049,5100.0
2009-02-12 10:10:00,16.0,16.1,15.97,16.1,3100.0,15.5049,15.6018,15.4758,15.6018,3100.0
2009-02-12 10:15:00,16.12,16.13,16.07,16.13,4200.0,15.6211,15.6308,15.5727,15.6308,4200.0
2009-02-12 10:20:00,16.09,16.12,16.04,16.12,2500.0,15.5921,15.6211,15.5436,15.6211,2500.0
2009-02-12 10:25:00,16.1,16.16,16.04,16.14,4900.0,15.6018,15.6599,15.5436,15.6405,4900.0
2009-02-12 10:30:00,16.12,16.3,16.12,16.3,11000.0,15.6211,15.7956,15.6211,15.7956,11000.0
2009-02-12 10:35:00,16.32,16.32,16.22,16.25,600.0,15.815,15.815,15.718,15.7471,600.0
2009-02-12 10:40:00,16.22,16.27,16.15,16.19,6000.0,15.718,15.7665,15.6502,15.689,6000.0
2009-02-12 10:45:00,16.2,16.26,16.16,16.21,4100.0,15.6987,15.7568,15.6599,15.7084,4100.0
2009-02-12 10:50:00,16.21,16.21,16.14,16.18,3000.0,15.7084,15.7084,15.6405,15.6793,3000.0
2009-02-12 10:55:00,16.16,16.26,16.13,16.26,6200.0,15.6599,15.7568,15.6308,15.7568,6200.0
2009-02-12 11:00:00,16.29,16.36,16.26,16.36,2600.0,15.7859,15.8537,15.7568,15.8537,2600.0
2009-02-12 11:05:00,16.39,16.49,16.39,16.49,7000.0,15.8828,15.9797,15.8828,15.9797,7000.0
2009-02-12 11:10:00,16.47,16.48,16.41,16.43,2600.0,15.9603,15.97,15.9022,15.9215,2600.0
2009-02-12 11:15:00,16.4,16.43,16.37,16.43,2400.0,15.8925,15.9215,15.8634,15.9215,2400.0
2009-02-12 11:20:00,16.35,16.43,16.35,16.43,2800.0,15.844,15.9215,15.844,15.9215,2800.0
2009-02-12 11:25:00,16.44,16.48,16.42,16.48,1100.0,15.9312,15.97,15.9119,15.97,1100.0
2009-02-12 11:30:00,16.45,16.48,16.4,16.43,3600.0,15.9409,15.97,15.8925,15.9215,3600.0
2009-02-12 11:35:00,16.41,16.48,16.4,16.48,9400.0,15.9022,15.97,15.8925,15.97,9400.0
2009-02-12 11:40:00,16.48,16.54,16.48,16.54,3400.0,15.97,16.0281,15.97,16.0281,3400.0
2009-02-12 11:45:00,16.53,16.58,16.53,16.56,300.0,16.0185,16.0669,16.0185,16.0475,300.0
2009-02-12 11:50:00,16.57,16.63,16.5,16.59,10100.0,16.0572,16.1154,15.9894,16.0766,10100.0
2009-02-12 11:55:00,16.56,16.56,16.5,16.5,1300.0,16.0475,16.0475,15.9894,15.9894,1300.0
2009-02-12 12:00:00,16.54,16.55,16.47,16.54,4500.0,16.0281,16.0378,15.9603,16.0281,4500.0
2009-02-12 12:05:00,16.56,16.6,16.53,16.54,3300.0,16.0475,16.0863,16.0185,16.0281,3300.0
2009-02-12 12:10:00,16.51,16.53,16.44,16.49,1700.0,15.9991,16.0185,15.9312,15.9797,1700.0
2009-02-12 12:15:00,16.49,16.51,16.46,16.51,1800.0,15.9797,15.9991,15.9506,15.9991,1800.0
2009-02-12 12:20:00,16.55,16.57,16.49,16.55,1600.0,16.0378,16.0572,15.9797,16.0378,1600.0
2009-02-12 12:25:00,16.56,16.58,16.55,16.58,3400.0,16.0475,16.0669,16.0378,16.0669,3400.0
2009-02-12 12:30:00,16.58,16.58,16.48,16.51,5900.0,16.0669,16.0669,15.97,15.9991,5900.0
2009-02-12 12:35:00,16.49,16.51,16.41,16.41,2300.0,15.9797,15.9991,15.9022,15.9022,2300.0
2009-02-12 12:40:00,16.41,16.41,16.38,16.38,3300.0,15.9022,15.9022,15.8731,15.8731,3300.0
2009-02-12 12:45:00,16.4,16.4,16.25,16.25,4100.0,15.8925,15.8925,15.7471,15.7471,4100.0
2009-02-12 12:50:00,16.3,16.4,16.27,16.35,7900.0,15.7956,15.8925,15.7665,15.844,7900.0
2009-02-12 12:55:00,16.39,16.4,16.35,16.35,600.0,15.8828,15.8925,15.844,15.844,600.0
2009-02-12 13:00:00,16.33,16.46,16.31,16.46,2300.0,15.8246,15.9506,15.8053,15.9506,2300.0
2009-02-12 13:05:00,16.4,16.43,16.36,16.38,1600.0,15.8925,15.9215,15.8537,15.8731,1600.0
2009-02-12 13:10:00,16.4,16.41,16.33,16.33,600.0,15.8925,15.9022,15.8246,15.8246,600.0
2009-02-12 13:15:00,16.31,16.41,16.29,16.36,900.0,15.8053,15.9022,15.7859,15.8537,900.0
2009-02-12 13:20:00,16.33,16.35,16.26,16.26,1500.0,15.8246,15.844,15.7568,15.7568,1500.0
2009-02-12 13:25:00,16.29,16.3,16.25,16.27,2400.0,15.7859,15.7956,15.7471,15.7665,2400.0
2009-02-12 13:30:00,16.3,16.3,16.25,16.25,1000.0,15.7956,15.7956,15.7471,15.7471,1000.0
2009-02-12 13:35:00,16.27,16.27,16.18,16.2,2600.0,15.7665,15.7665,15.6793,15.6987,2600.0
2009-02-12 13:40:00,16.17,16.18,16.16,16.16,600.0,15.6696,15.6793,15.6599,15.6599,600.0
2009-02-12 13:45:00,16.09,16.21,16.08,16.21,1400.0,15.5921,15.7084,15.5824,15.7084,1400.0
2009-02-12 13:50:00,16.22,16.29,16.2,16.24,2800.0,15.718,15.7859,15.6987,15.7374,2800.0
2009-02-12 13:55:00,16.3,16.31,16.24,16.31,1100.0,15.7956,15.8053,15.7374,15.8053,1100.0
2009-02-12 14:00:00,16.26,16.26,16.16,16.22,3200.0,15.7568,15.7568,15.6599,15.718,3200.0
2009-02-12 14:05:00,16.27,16.28,16.22,16.28,500.0,15.7665,15.7762,15.718,15.7762,500.0
2009-02-12 14:10:00,16.21,16.27,16.2,16.26,3000.0,15.7084,15.7665,15.6987,15.7568,3000.0
2009-02-12 14:15:00,16.27,16.38,16.27,16.34,2400.0,15.7665,15.8731,15.7665,15.8343,2400.0
2009-02-12 14:20:00,16.36,16.36,16.2,16.22,2900.0,15.8537,15.8537,15.6987,15.718,2900.0
2009-02-12 14:25:00,16.24,16.25,16.22,16.22,1100.0,15.7374,15.7471,15.718,15.718,1100.0
2009-02-12 14:30:00,16.2,16.2,16.16,16.16,2300.0,15.6987,15.6987,15.6599,15.6599,2300.0
2009-02-12 14:35:00,16.17,16.17,16.04,16.09,2200.0,15.6696,15.6696,15.5436,15.5921,2200.0
2009-02-12 14:40:00,16.07,16.11,16.0,16.0,4100.0,15.5727,15.6115,15.5049,15.5049,4100.0
2009-02-12 14:45:00,16.03,16.03,15.85,15.89,3200.0,15.5339,15.5339,15.3595,15.3983,3200.0
2009-02-12 14:50:00,15.93,15.93,15.86,15.88,16000.0,15.437,15.437,15.3692,15.3886,16000.0
2009-02-12 14:55:00,15.89,15.89,15.8,15.83,4700.0,15.3983,15.3983,15.311,15.3401,4700.0
2009-02-12 15:00:00,15.88,15.93,15.85,15.88,6800.0,15.3886,15.437,15.3595,15.3886,6800.0
2009-02-12 15:05:00,15.88,16.01,15.88,16.01,2200.0,15.3886,15.5145,15.3886,15.5145,2200.0
2009-02-12 15:10:00,16.04,16.14,16.04,16.14,3900.0,15.5436,15.6405,15.5436,15.6405,3900.0
2009-02-12 15:15:00,16.1,16.19,16.09,16.13,3500.0,15.6018,15.689,15.5921,15.6308,3500.0
2009-02-12 15:20:00,16.09,16.27,16.06,16.22,5200.0,15.5921,15.7665,15.563,15.718,5200.0
2009-02-12 15:25:00,16.22,16.38,16.2,16.29,9600.0,15.718,15.8731,15.6987,15.7859,9600.0
2009-02-12 15:30:00,16.32,16.34,16.26,16.33,5600.0,15.815,15.8343,15.7568,15.8246,5600.0
2009-02-12 15:35:00,16.33,16.42,16.31,16.33,7700.0,15.8246,15.9119,15.8053,15.8246,7700.0
2009-02-12 15:40:00,16.35,16.58,16.34,16.55,13700.0,15.844,16.0669,15.8343,16.0378,13700.0
2009-02-12 15:45:00,16.56,16.58,16.38,16.5,12000.0,16.0475,16.0669,15.8731,15.9894,12000.0
2009-02-12 15:50:00,16.49,16.57,16.42,16.53,7700.0,15.9797,16.0572,15.9119,16.0185,7700.0
2009-02-12 15:55:00,16.52,16.52,16.46,16.52,9400.0,16.0088,16.0088,15.9506,16.0088,9400.0
2009-02-13 09:30:00,16.59,16.59,15.62,15.76,13400.0,16.0766,16.0766,15.1366,15.2723,13400.0
2009-02-13 09:35:00,15.86,16.25,15.86,16.12,3400.0,15.3692,15.7471,15.3692,15.6211,3400.0
2009-02-13 09:40:00,16.08,16.1,15.99,15.99,3400.0,15.5824,15.6018,15.4952,15.4952,3400.0
2009-02-13 09:45:00,16.01,16.01,16.01,16.01,900.0,15.5145,15.5145,15.5145,15.5145,900.0
2009-02-13 09:50:00,16.02,16.02,15.94,15.94,1600.0,15.5242,15.5242,15.4467,15.4467,1600.0
2009-02-13 09:55:00,15.9,16.13,15.84,16.1,2700.0,15.408,15.6308,15.3498,15.6018,2700.0
2009-02-13 10:00:00,16.03,16.12,16.03,16.05,1500.0,15.5339,15.6211,15.5339,15.5533,1500.0
2009-02-13 10:05:00,16.12,16.17,16.08,16.08,2100.0,15.6211,15.6696,15.5824,15.5824,2100.0
2009-02-13 10:10:00,16.11,16.13,15.99,16.03,10200.0,15.6115,15.6308,15.4952,15.5339,10200.0
2009-02-13 10:15:00,15.99,15.99,15.86,15.86,2400.0,15.4952,15.4952,15.3692,15.3692,2400.0
2009-02-13 10:20:00,15.85,15.94,15.85,15.93,1700.0,15.3595,15.4467,15.3595,15.437,1700.0
2009-02-13 10:25:00,15.93,16.0,15.93,16.0,3400.0,15.437,15.5049,15.437,15.5049,3400.0
2009-02-13 10:30:00,16.0,16.0,16.0,16.0,3600.0,15.5049,15.5049,15.5049,15.5049,3600.0
2009-02-13 10:35:00,16.0,16.0,15.99,16.0,7500.0,15.5049,15.5049,15.4952,15.5049,7500.0
2009-02-13 10:40:00,16.0,16.0,15.99,16.0,3600.0,15.5049,15.5049,15.4952,15.5049,3600.0
2009-02-13 10:45:00,15.99,16.0,15.99,16.0,1500.0,15.4952,15.5049,15.4952,15.5049,1500.0
2009-02-13 10:50:00,16.0,16.0,15.95,16.0,4500.0,15.5049,15.5049,15.4564,15.5049,4500.0
2009-02-13 10:55:00,16.0,16.0,15.95,15.95,1500.0,15.5049,15.5049,15.4564,15.4564,1500.0
2009-02-13 11:00:00,15.96,15.96,15.86,15.89,1600.0,15.4661,15.4661,15.3692,15.3983,1600.0
2009-02-13 11:05:00,15.89,15.92,15.89,15.92,1400.0,15.3983,15.4273,15.3983,15.4273,1400.0
2009-02-13 11:10:00,15.91,16.0,15.91,15.93,3700.0,15.4176,15.5049,15.4176,15.437,3700.0
2009-02-13 11:15:00,15.92,15.96,15.91,15.95,4200.0,15.4273,15.4661,15.4176,15.4564,4200.0
2009-02-13 11:20:00,15.91,15.98,15.91,15.94,5000.0,15.4176,15.4855,15.4176,15.4467,5000.0
2009-02-13 11:25:00,15.95,16.0,15.92,15.94,1600.0,15.4564,15.5049,15.4273,15.4467,1600.0
2009-02-13 11:30:00,15.95,16.0,15.93,15.94,2400.0,15.4564,15.5049,15.437,15.4467,2400.0
2009-02-13 11:35:00,15.95,15.96,15.91,15.91,3700.0,15.4564,15.4661,15.4176,15.4176,3700.0
2009-02-13 11:40:00,15.95,15.95,15.91,15.94,4600.0,15.4564,15.4564,15.4176,15.4467,4600.0
2009-02-13 11:45:00,15.93,15.95,15.9,15.9,3300.0,15.437,15.4564,15.408,15.408,3300.0
2009-02-13 11:50:00,15.93,15.94,15.93,15.94,1400.0,15.437,15.4467,15.437,15.4467,1400.0
2009-02-13 11:55:00,15.94,15.99,15.94,15.94,5900.0,15.4467,15.4952,15.4467,15.4467,5900.0
2009-02-13 12:00:00,15.94,15.95,15.87,15.88,4200.0,15.4467,15.4564,15.3789,15.3886,4200.0
2009-02-13 12:05:00,15.92,15.92,15.88,15.92,1200.0,15.4273,15.4273,15.3886,15.4273,1200.0
2009-02-13 12:10:00,15.9,15.96,15.9,15.93,1900.0,15.408,15.4661,15.408,15.437,1900.0
2009-02-13 12:15:00,15.9,15.92,15.86,15.86,2800.0,15.408,15.4273,15.3692,15.3692,2800.0
2009-02-13 12:20:00,15.87,15.93,15.87,15.88,1100.0,15.3789,15.437,15.3789,15.3886,1100.0
2009-02-13 12:25:00,15.91,15.93,15.91,15.92,300.0,15.4176,15.437,15.4176,15.4273,300.0
2009-02-13 12:30:00,15.87,15.89,15.75,15.83,5000.0,15.3789,15.3983,15.2626,15.3401,5000.0
2009-02-13 12:35:00,15.83,15.85,15.78,15.81,5800.0,15.3401,15.3595,15.2917,15.3207,5800.0
2009-02-13 12:40:00,15.8,15.82,15.8,15.8,6200.0,15.311,15.3304,15.311,15.311,6200.0
2009-02-13 12:45:00,15.79,15.81,15.75,15.77,2900.0,15.3014,15.3207,15.2626,15.282,2900.0
2009-02-13 12:50:00,15.76,15.76,15.68,15.74,1500.0,15.2723,15.2723,15.1948,15.2529,1500.0
2009-02-13 12:55:00,15.77,15.78,15.77,15.78,200.0,15.282,15.2917,15.282,15.2917,200.0
2009-02-13 13:00:00,15.81,15.81,15.81,15.81,200.0,15.3207,15.3207,15.3207,15.3207,200.0
2009-02-13 13:05:00,15.81,15.87,15.81,15.83,3000.0,15.3207,15.3789,15.3207,15.3401,3000.0
2009-02-13 13:10:00,15.85,15.85,15.85,15.85,300.0,15.3595,15.3595,15.3595,15.3595,300.0
2009-02-13 13:15:00,15.83,15.9,15.83,15.9,2100.0,15.3401,15.408,15.3401,15.408,2100.0
2009-02-13 13:20:00,15.9,15.9,15.87,15.87,700.0,15.408,15.408,15.3789,15.3789,700.0
2009-02-13 13:25:00,15.87,15.9,15.85,15.86,1800.0,15.3789,15.408,15.3595,15.3692,1800.0
2009-02-13 13:30:00,15.88,15.89,15.88,15.89,1300.0,15.3886,15.3983,15.3886,15.3983,1300.0
2009-02-13 13:35:00,15.89,15.89,15.84,15.87,400.0,15.3983,15.3983,15.3498,15.3789,400.0
2009-02-13 13:40:00,15.88,15.88,15.83,15.84,2100.0,15.3886,15.3886,15.3401,15.3498,2100.0
2009-02-13 13:45:00,15.84,15.88,15.84,15.87,1400.0,15.3498,15.3886,15.3498,15.3789,1400.0
2009-02-13 13:50:00,15.88,15.94,15.88,15.88,2000.0,15.3886,15.4467,15.3886,15.3886,2000.0
2009-02-13 13:55:00,15.87,15.88,15.85,15.85,2300.0,15.3789,15.3886,15.3595,15.3595,2300.0
2009-02-13 14:00:00,15.9,15.9,15.9,15.9,100.0,15.408,15.408,15.408,15.408,100.0
2009-02-13 14:05:00,15.9,15.9,15.84,15.85,3000.0,15.408,15.408,15.3498,15.3595,3000.0
2009-02-13 14:10:00,15.88,15.93,15.88,15.92,1100.0,15.3886,15.437,15.3886,15.4273,1100.0
2009-02-13 14:15:00,15.89,15.94,15.88,15.94,1300.0,15.3983,15.4467,15.3886,15.4467,1300.0
2009-02-13 14:20:00,15.97,15.97,15.92,15.93,600.0,15.4758,15.4758,15.4273,15.437,600.0
2009-02-13 14:25:00,15.93,15.96,15.93,15.93,800.0,15.437,15.4661,15.437,15.437,800.0
2009-02-13 14:30:00,15.92,15.92,15.9,15.91,700.0,15.4273,15.4273,15.408,15.4176,700.0
2009-02-13 14:35:00,15.92,15.97,15.91,15.97,600.0,15.4273,15.4758,15.4176,15.4758,600.0
2009-02-13 14:40:00,15.99,16.0,15.96,15.99,4200.0,15.4952,15.5049,15.4661,15.4952,4200.0
2009-02-13 14:45:00,15.98,15.98,15.96,15.96,900.0,15.4855,15.4855,15.4661,15.4661,900.0
2009-02-13 14:50:00,15.97,16.0,15.97,16.0,2300.0,15.4758,15.5049,15.4758,15.5049,2300.0
2009-02-13 14:55:00,16.0,16.0,15.95,15.96,2200.0,15.5049,15.5049,15.4564,15.4661,2200.0
2009-02-13 15:00:00,15.94,16.0,15.94,16.0,2400.0,15.4467,15.5049,15.4467,15.5049,2400.0
2009-02-13 15:05:00,16.0,16.0,15.97,15.97,3300.0,15.5049,15.5049,15.4758,15.4758,3300.0
2009-02-13 15:10:00,15.97,15.97,15.87,15.87,1300.0,15.4758,15.4758,15.3789,15.3789,1300.0
2009-02-13 15:15:00,15.88,15.97,15.87,15.96,1300.0,15.3886,15.4758,15.3789,15.4661,1300.0
2009-02-13 15:20:00,15.95,16.0,15.93,15.97,5500.0,15.4564,15.5049,15.437,15.4758,5500.0
2009-02-13 15:25:00,15.98,16.0,15.96,16.0,3100.0,15.4855,15.5049,15.4661,15.5049,3100.0
2009-02-13 15:30:00,16.0,16.12,15.99,16.09,4400.0,15.5049,15.6211,15.4952,15.5921,4400.0
2009-02-13 15:35:00,16.06,16.11,16.03,16.11,5000.0,15.563,15.6115,15.5339,15.6115,5000.0
2009-02-13 15:40:00,16.1,16.22,16.1,16.19,2000.0,15.6018,15.718,15.6018,15.689,2000.0
2009-02-13 15:45:00,16.19,16.19,16.06,16.12,4800.0,15.689,15.689,15.563,15.6211,4800.0
2009-02-13 15:50:00,16.13,16.2,16.07,16.12,4600.0,15.6308,15.6987,15.5727,15.6211,4600.0
2009-02-13 15:55:00,16.12,16.12,16.0,16.03,14600.0,15.6211,15.6211,15.5049,15.5339,14600.0
2009-02-17 09:30:00,15.6,15.62,15.18,15.62,7600.0,15.1172,15.1366,14.7102,15.1366,7600.0
2009-02-17 09:35:00,15.59,15.69,15.56,15.62,3200.0,15.1075,15.2044,15.0785,15.1366,3200.0
2009-02-17 09:40:00,15.61,15.63,15.46,15.46,2400.0,15.1269,15.1463,14.9816,14.9816,2400.0
2009-02-17 09:45:00,15.55,15.59,15.3,15.45,3600.0,15.0688,15.1075,14.8265,14.9719,3600.0
2009-02-17 09:50:00,15.34,15.34,15.0,15.0,13300.0,14.8653,14.8653,14.5358,14.5358,13300.0
2009-02-17 09:55:00,15.02,15.05,14.91,14.96,3500.0,14.5552,14.5843,14.4486,14.497,3500.0
2009-02-17 10:00:00,15.04,15.07,14.95,14.98,3000.0,14.5746,14.6036,14.4873,14.5164,3000.0
2009-02-17 10:05:00,15.04,15.04,15.04,15.04,400.0,14.5746,14.5746,14.5746,14.5746,400.0
2009-02-17 10:10:00,15.04,15.16,15.01,15.1,2800.0,14.5746,14.6909,14.5455,14.6327,2800.0
2009-02-17 10:15:00,15.1,15.1,14.98,14.98,2700.0,14.6327,14.6327,14.5164,14.5164,2700.0
2009-02-17 10:20:00,14.96,15.06,14.96,15.06,1600.0,14.497,14.5939,14.497,14.5939,1600.0
2009-02-17 10:25:00,15.05,15.07,15.05,15.07,300.0,14.5843,14.6036,14.5843,14.6036,300.0
2009-02-17 10:30:00,15.11,15.19,15.1,15.12,1400.0,14.6424,14.7199,14.6327,14.6521,1400.0
2009-02-17 10:35:00,15.16,15.16,14.95,14.96,1000.0,14.6909,14.6909,14.4873,14.497,1000.0
2009-02-17 10:40:00,15.0,15.0,14.95,14.95,700.0,14.5358,14.5358,14.4873,14.4873,700.0
2009-02-17 10:45:00,15.03,15.04,15.02,15.03,1600.0,14.5649,14.5746,14.5552,14.5649,1600.0
2009-02-17 10:50:00,15.03,15.05,14.96,15.05,2100.0,14.5649,14.5843,14.497,14.5843,2100.0
2009-02-17 10:55:00,15.06,15.1,15.06,15.1,1000.0,14.5939,14.6327,14.5939,14.6327,1000.0
2009-02-17 11:00:00,15.04,15.04,15.0,15.04,800.0,14.5746,14.5746,14.5358,14.5746,800.0
2009-02-17 11:05:00,15.09,15.09,15.03,15.06,1700.0,14.623,14.623,14.5649,14.5939,1700.0
2009-02-17 11:10:00,15.02,15.04,14.96,15.0,2700.0,14.5552,14.5746,14.497,14.5358,2700.0
2009-02-17 11:15:00,14.99,14.99,14.94,14.96,900.0,14.5261,14.5261,14.4777,14.497,900.0
2009-02-17 11:20:00,14.93,15.0,14.93,14.98,2600.0,14.468,14.5358,14.468,14.5164,2600.0
2009-02-17 11:25:00,14.98,14.98,14.82,14.89,2900.0,14.5164,14.5164,14.3614,14.4292,2900.0
2009-02-17 11:30:00,14.81,14.81,14.76,14.78,1100.0,14.3517,14.3517,14.3032,14.3226,1100.0
2009-02-17 11:35:00,14.77,14.77,14.7,14.7,900.0,14.3129,14.3129,14.2451,14.2451,900.0
2009-02-17 11:40:00,14.73,14.88,14.73,14.81,5600.0,14.2742,14.4195,14.2742,14.3517,5600.0
2009-02-17 11:45:00,14.8,14.9,14.8,14.82,1900.0,14.342,14.4389,14.342,14.3614,1900.0
2009-02-17 11:50:00,14.84,14.84,14.76,14.76,800.0,14.3808,14.3808,14.3032,14.3032,800.0
2009-02-17 11:55:00,14.83,14.83,14.74,14.76,700.0,14.3711,14.3711,14.2838,14.3032,700.0
2009-02-17 12:00:00,14.8,14.8,14.79,14.79,300.0,14.342,14.342,14.3323,14.3323,300.0
2009-02-17 12:05:00,14.78,14.95,14.78,14.87,4300.0,14.3226,14.4873,14.3226,14.4098,4300.0
2009-02-17 12:10:00,14.89,14.96,14.84,14.88,16700.0,14.4292,14.497,14.3808,14.4195,16700.0
2009-02-17 12:15:00,14.87,14.96,14.82,14.82,7900.0,14.4098,14.497,14.3614,14.3614,7900.0
2009-02-17 12:20:00,14.82,14.9,14.81,14.87,8200.0,14.3614,14.4389,14.3517,14.4098,8200.0
2009-02-17 12:25:00,14.87,14.97,14.82,14.85,10900.0,14.4098,14.5067,14.3614,14.3904,10900.0
2009-02-17 12:30:00,14.89,14.91,14.79,14.82,9600.0,14.4292,14.4486,14.3323,14.3614,9600.0
2009-02-17 12:35:00,14.83,14.87,14.75,14.79,4300.0,14.3711,14.4098,14.2935,14.3323,4300.0
2009-02-17 12:40:00,14.84,14.84,14.79,14.82,800.0,14.3808,14.3808,14.3323,14.3614,800.0
2009-02-17 12:45:00,14.82,14.83,14.76,14.8,1900.0,14.3614,14.3711,14.3032,14.342,1900.0
2009-02-17 12:50:00,14.81,14.89,14.75,14.87,15200.0,14.3517,14.4292,14.2935,14.4098,15200.0
2009-02-17 12:55:00,14.85,14.86,14.82,14.86,1000.0,14.3904,14.4001,14.3614,14.4001,1000.0
2009-02-17 13:00:00,14.86,14.91,14.78,14.79,10400.0,14.4001,14.4486,14.3226,14.3323,10400.0
2009-02-17 13:05:00,14.82,14.88,14.81,14.83,4400.0,14.3614,14.4195,14.3517,14.3711,4400.0
2009-02-17 13:10:00,14.86,14.88,14.8,14.85,8300.0,14.4001,14.4195,14.342,14.3904,8300.0
2009-02-17 13:15:00,14.85,14.85,14.82,14.85,1600.0,14.3904,14.3904,14.3614,14.3904,1600.0
2009-02-17 13:20:00,14.86,14.89,14.86,14.89,700.0,14.4001,14.4292,14.4001,14.4292,700.0
2009-02-17 13:25:00,14.89,14.89,14.89,14.89,0.0,14.4292,14.4292,14.4292,14.4292,0.0
2009-02-17 13:30:00,14.86,14.89,14.83,14.84,1000.0,14.4001,14.4292,14.3711,14.3808,1000.0
2009-02-17 13:35:00,14.8,14.8,14.78,14.78,1300.0,14.342,14.342,14.3226,14.3226,1300.0
2009-02-17 13:40:00,14.78,14.82,14.75,14.82,1400.0,14.3226,14.3614,14.2935,14.3614,1400.0
2009-02-17 13:45:00,14.85,14.89,14.8,14.86,1600.0,14.3904,14.4292,14.342,14.4001,1600.0
2009-02-17 13:50:00,14.83,14.85,14.79,14.8,3400.0,14.3711,14.3904,14.3323,14.342,3400.0
2009-02-17 13:55:00,14.76,14.82,14.74,14.74,2200.0,14.3032,14.3614,14.2838,14.2838,2200.0
2009-02-17 14:00:00,14.77,14.77,14.72,14.72,400.0,14.3129,14.3129,14.2645,14.2645,400.0
2009-02-17 14:05:00,14.74,14.8,14.74,14.8,700.0,14.2838,14.342,14.2838,14.342,700.0
2009-02-17 14:10:00,14.79,14.79,14.74,14.74,2700.0,14.3323,14.3323,14.2838,14.2838,2700.0
2009-02-17 14:15:00,14.74,14.76,14.72,14.74,900.0,14.2838,14.3032,14.2645,14.2838,900.0
2009-02-17 14:20:00,14.76,14.76,14.72,14.73,1100.0,14.3032,14.3032,14.2645,14.2742,1100.0
2009-02-17 14:25:00,14.72,14.72,14.72,14.72,400.0,14.2645,14.2645,14.2645,14.2645,400.0
2009-02-17 14:30:00,14.7,14.7,14.7,14.7,100.0,14.2451,14.2451,14.2451,14.2451,100.0
2009-02-17 14:35:00,14.7,14.84,14.7,14.84,2800.0,14.2451,14.3808,14.2451,14.3808,2800.0
2009-02-17 14:40:00,14.8,14.82,14.74,14.76,3000.0,14.342,14.3614,14.2838,14.3032,3000.0
2009-02-17 14:45:00,14.78,14.78,14.75,14.75,1700.0,14.3226,14.3226,14.2935,14.2935,1700.0
2009-02-17 14:50:00,14.76,14.77,14.64,14.71,3900.0,14.3032,14.3129,14.1869,14.2548,3900.0
2009-02-17 14:55:00,14.73,14.73,14.65,14.67,3300.0,14.2742,14.2742,14.1966,14.216,3300.0
2009-02-17 15:00:00,14.69,14.69,14.65,14.66,2700.0,14.2354,14.2354,14.1966,14.2063,2700.0
2009-02-17 15:05:00,14.66,14.79,14.65,14.73,4400.0,14.2063,14.3323,14.1966,14.2742,4400.0
2009-02-17 15:10:00,14.72,14.78,14.72,14.78,2900.0,14.2645,14.3226,14.2645,14.3226,2900.0
2009-02-17 15:15:00,14.77,14.77,14.74,14.75,2700.0,14.3129,14.3129,14.2838,14.2935,2700.0
2009-02-17 15:20:00,14.76,14.79,14.67,14.71,4900.0,14.3032,14.3323,14.216,14.2548,4900.0
2009-02-17 15:25:00,14.74,14.8,14.72,14.78,3900.0,14.2838,14.342,14.2645,14.3226,3900.0
2009-02-17 15:30:00,14.8,15.0,14.75,14.9,4300.0,14.342,14.5358,14.2935,14.4389,4300.0
2009-02-17 15:35:00,14.87,14.92,14.87,14.89,4500.0,14.4098,14.4583,14.4098,14.4292,4500.0
2009-02-17 15:40:00,14.89,14.97,14.83,14.97,4400.0,14.4292,14.5067,14.3711,14.5067,4400.0
2009-02-17 15:45:00,14.89,14.91,14.85,14.85,3300.0,14.4292,14.4486,14.3904,14.3904,3300.0
2009-02-17 15:50:00,14.85,14.85,14.75,14.75,2900.0,14.3904,14.3904,14.2935,14.2935,2900.0
2009-02-17 15:55:00,14.73,14.79,14.65,14.69,15500.0,14.2742,14.3323,14.1966,14.2354,15500.0
2009-02-18 09:30:00,14.78,14.9,14.52,14.63,3900.0,14.3226,14.4389,14.0707,14.1773,3900.0
2009-02-18 09:35:00,14.67,14.78,14.67,14.78,200.0,14.216,14.3226,14.216,14.3226,200.0
2009-02-18 09:40:00,14.79,14.88,14.79,14.88,1000.0,14.3323,14.4195,14.3323,14.4195,1000.0
2009-02-18 09:45:00,14.88,15.27,14.87,15.17,3300.0,14.4195,14.7974,14.4098,14.7005,3300.0
2009-02-18 09:50:00,15.1,15.1,14.82,14.82,3200.0,14.6327,14.6327,14.3614,14.3614,3200.0
2009-02-18 09:55:00,14.92,14.93,14.75,14.75,1500.0,14.4583,14.468,14.2935,14.2935,1500.0
2009-02-18 10:00:00,14.67,14.72,14.67,14.72,300.0,14.216,14.2645,14.216,14.2645,300.0
2009-02-18 10:05:00,14.61,14.71,14.48,14.48,1300.0,14.1579,14.2548,14.0319,14.0319,1300.0
2009-02-18 10:10:00,14.48,14.48,14.39,14.45,3000.0,14.0319,14.0319,13.9447,14.0028,3000.0
2009-02-18 10:15:00,14.41,14.52,14.41,14.43,3200.0,13.9641,14.0707,13.9641,13.9834,3200.0
2009-02-18 10:20:00,14.45,14.57,14.44,14.55,2000.0,14.0028,14.1191,13.9931,14.0997,2000.0
2009-02-18 10:25:00,14.53,14.71,14.53,14.71,1100.0,14.0803,14.2548,14.0803,14.2548,1100.0
2009-02-18 10:30:00,14.7,14.71,14.62,14.71,2100.0,14.2451,14.2548,14.1676,14.2548,2100.0
2009-02-18 10:35:00,14.66,14.71,14.66,14.7,400.0,14.2063,14.2548,14.2063,14.2451,400.0
2009-02-18 10:40:00,14.72,14.72,14.72,14.72,400.0,14.2645,14.2645,14.2645,14.2645,400.0
2009-02-18 10:45:00,14.72,14.74,14.71,14.74,1200.0,14.2645,14.2838,14.2548,14.2838,1200.0
2009-02-18 10:50:00,14.76,14.76,14.72,14.73,500.0,14.3032,14.3032,14.2645,14.2742,500.0
2009-02-18 10:55:00,14.7,14.74,14.61,14.65,2900.0,14.2451,14.2838,14.1579,14.1966,2900.0
2009-02-18 11:00:00,14.64,14.64,14.53,14.54,700.0,14.1869,14.1869,14.0803,14.09,700.0
2009-02-18 11:05:00,14.6,14.65,14.57,14.65,1300.0,14.1482,14.1966,14.1191,14.1966,1300.0
2009-02-18 11:10:00,14.63,14.65,14.57,14.57,1600.0,14.1773,14.1966,14.1191,14.1191,1600.0
2009-02-18 11:15:00,14.6,14.66,14.59,14.59,2600.0,14.1482,14.2063,14.1385,14.1385,2600.0
2009-02-18 11:20:00,14.58,14.79,14.58,14.77,3000.0,14.1288,14.3323,14.1288,14.3129,3000.0
2009-02-18 11:25:00,14.77,14.82,14.73,14.81,1700.0,14.3129,14.3614,14.2742,14.3517,1700.0
2009-02-18 11:30:00,14.77,14.85,14.77,14.78,900.0,14.3129,14.3904,14.3129,14.3226,900.0
2009-02-18 11:35:00,14.76,14.8,14.74,14.74,600.0,14.3032,14.342,14.2838,14.2838,600.0
2009-02-18 11:40:00,14.75,14.9,14.72,14.9,1700.0,14.2935,14.4389,14.2645,14.4389,1700.0
2009-02-18 11:45:00,14.89,14.9,14.88,14.88,1500.0,14.4292,14.4389,14.4195,14.4195,1500.0
2009-02-18 11:50:00,14.81,14.85,14.64,14.71,6100.0,14.3517,14.3904,14.1869,14.2548,6100.0
2009-02-18 11:55:00,14.71,14.78,14.71,14.78,3100.0,14.2548,14.3226,14.2548,14.3226,3100.0
2009-02-18 12:00:00,14.78,14.81,14.78,14.81,300.0,14.3226,14.3517,14.3226,14.3517,300.0
2009-02-18 12:05:00,14.81,14.86,14.78,14.86,1000.0,14.3517,14.4001,14.3226,14.4001,1000.0
2009-02-18 12:10:00,14.9,14.9,14.79,14.79,2000.0,14.4389,14.4389,14.3323,14.3323,2000.0
2009-02-18 12:15:00,14.79,14.83,14.79,14.83,800.0,14.3323,14.3711,14.3323,14.3711,800.0
2009-02-18 12:20:00,14.83,14.86,14.82,14.82,400.0,14.3711,14.4001,14.3614,14.3614,400.0
2009-02-18 12:25:00,14.79,14.79,14.79,14.79,200.0,14.3323,14.3323,14.3323,14.3323,200.0
2009-02-18 12:30:00,14.74,14.8,14.74,14.79,600.0,14.2838,14.342,14.2838,14.3323,600.0
2009-02-18 12:35:00,14.72,14.78,14.62,14.62,2200.0,14.2645,14.3226,14.1676,14.1676,2200.0
2009-02-18 12:40:00,14.7,14.7,14.7,14.7,100.0,14.2451,14.2451,14.2451,14.2451,100.0
2009-02-18 12:45:00,14.71,14.71,14.69,14.71,400.0,14.2548,14.2548,14.2354,14.2548,400.0
2009-02-18 12:50:00,14.68,14.76,14.6,14.68,2900.0,14.2257,14.3032,14.1482,14.2257,2900.0
2009-02-18 12:55:00,14.68,14.71,14.68,14.71,600.0,14.2257,14.2548,14.2257,14.2548,600.0
2009-02-18 13:00:00,14.72,14.78,14.68,14.71,3200.0,14.2645,14.3226,14.2257,14.2548,3200.0
2009-02-18 13:05:00,14.78,14.78,14.73,14.73,800.0,14.3226,14.3226,14.2742,14.2742,800.0
2009-02-18 13:10:00,14.71,14.75,14.7,14.75,1700.0,14.2548,14.2935,14.2451,14.2935,1700.0
2009-02-18 13:15:00,14.76,14.76,14.7,14.7,500.0,14.3032,14.3032,14.2451,14.2451,500.0
2009-02-18 13:20:00,14.75,14.75,14.72,14.74,1600.0,14.2935,14.2935,14.2645,14.2838,1600.0
2009-02-18 13:25:00,14.76,14.76,14.68,14.68,400.0,14.3032,14.3032,14.2257,14.2257,400.0
2009-02-18 13:30:00,14.67,14.77,14.63,14.68,4700.0,14.216,14.3129,14.1773,14.2257,4700.0
2009-02-18 13:35:00,14.69,14.7,14.64,14.64,1800.0,14.2354,14.2451,14.1869,14.1869,1800.0
2009-02-18 13:40:00,14.65,14.66,14.58,14.65,1300.0,14.1966,14.2063,14.1288,14.1966,1300.0
2009-02-18 13:45:00,14.65,14.66,14.62,14.62,1000.0,14.1966,14.2063,14.1676,14.1676,1000.0
2009-02-18 13:50:00,14.59,14.62,14.55,14.62,2000.0,14.1385,14.1676,14.0997,14.1676,2000.0
2009-02-18 13:55:00,14.61,14.64,14.57,14.59,2900.0,14.1579,14.1869,14.1191,14.1385,2900.0
2009-02-18 14:00:00,14.52,14.62,14.52,14.59,2500.0,14.0707,14.1676,14.0707,14.1385,2500.0
2009-02-18 14:05:00,14.59,14.59,14.37,14.47,12100.0,14.1385,14.1385,13.9253,14.0222,12100.0
2009-02-18 14:10:00,14.49,14.49,14.2,14.2,6300.0,14.0416,14.0416,13.7606,13.7606,6300.0
2009-02-18 14:15:00,14.22,14.33,14.21,14.3,3300.0,13.7799,13.8865,13.7703,13.8575,3300.0
2009-02-18 14:20:00,14.32,14.34,14.21,14.26,3600.0,13.8768,13.8962,13.7703,13.8187,3600.0
2009-02-18 14:25:00,14.3,14.39,14.29,14.37,3100.0,13.8575,13.9447,13.8478,13.9253,3100.0
2009-02-18 14:30:00,14.34,14.44,14.34,14.37,3200.0,13.8962,13.9931,13.8962,13.9253,3200.0
2009-02-18 14:35:00,14.39,14.41,14.38,14.38,4000.0,13.9447,13.9641,13.935,13.935,4000.0
2009-02-18 14:40:00,14.39,14.42,14.37,14.4,1900.0,13.9447,13.9738,13.9253,13.9544,1900.0
2009-02-18 14:45:00,14.39,14.42,14.36,14.36,1500.0,13.9447,13.9738,13.9156,13.9156,1500.0
2009-02-18 14:50:00,14.4,14.45,14.37,14.45,5300.0,13.9544,14.0028,13.9253,14.0028,5300.0
2009-02-18 14:55:00,14.46,14.54,14.44,14.44,13000.0,14.0125,14.09,13.9931,13.9931,13000.0
2009-02-18 15:00:00,14.44,14.53,14.44,14.53,5900.0,13.9931,14.0803,13.9931,14.0803,5900.0
2009-02-18 15:05:00,14.54,14.55,14.47,14.49,4300.0,14.09,14.0997,14.0222,14.0416,4300.0
2009-02-18 15:10:00,14.47,14.58,14.45,14.58,7600.0,14.0222,14.1288,14.0028,14.1288,7600.0
2009-02-18 15:15:00,14.57,14.59,14.52,14.52,4500.0,14.1191,14.1385,14.0707,14.0707,4500.0
2009-02-18 15:20:00,14.56,14.59,14.43,14.59,4100.0,14.1094,14.1385,13.9834,14.1385,4100.0
2009-02-18 15:25:00,14.58,14.58,14.45,14.45,3600.0,14.1288,14.1288,14.0028,14.0028,3600.0
2009-02-18 15:30:00,14.47,14.63,14.46,14.58,4900.0,14.0222,14.1773,14.0125,14.1288,4900.0
2009-02-18 15:35:00,14.53,14.63,14.48,14.56,5500.0,14.0803,14.1773,14.0319,14.1094,5500.0
2009-02-18 15:40:00,14.57,14.65,14.54,14.61,5300.0,14.1191,14.1966,14.09,14.1579,5300.0
2009-02-18 15:45:00,14.65,14.7,14.58,14.68,7600.0,14.1966,14.2451,14.1288,14.2257,7600.0
2009-02-18 15:50:00,14.67,14.67,14.57,14.62,4300.0,14.216,14.216,14.1191,14.1676,4300.0
2009-02-18 15:55:00,14.59,14.68,14.57,14.6,6300.0,14.1385,14.2257,14.1191,14.1482,6300.0
2009-02-19 09:30:00,14.75,15.18,14.29,15.01,3600.0,14.2935,14.7102,13.8478,14.5455,3600.0
2009-02-19 09:35:00,15.15,15.15,14.92,15.01,2100.0,14.6812,14.6812,14.4583,14.5455,2100.0
2009-02-19 09:40:00,14.97,15.1,14.95,15.06,2600.0,14.5067,14.6327,14.4873,14.5939,2600.0
2009-02-19 09:45:00,15.03,15.03,14.96,14.96,1400.0,14.5649,14.5649,14.497,14.497,1400.0
2009-02-19 09:50:00,14.9,14.96,14.89,14.94,1300.0,14.4389,14.497,14.4292,14.4777,1300.0
2009-02-19 09:55:00,14.87,15.0,14.87,15.0,300.0,14.4098,14.5358,14.4098,14.5358,300.0
2009-02-19 10:00:00,14.95,15.13,14.88,15.13,2700.0,14.4873,14.6618,14.4195,14.6618,2700.0
2009-02-19 10:05:00,15.04,15.1,15.04,15.06,1200.0,14.5746,14.6327,14.5746,14.5939,1200.0
2009-02-19 10:10:00,15.03,15.08,15.0,15.0,1800.0,14.5649,14.6133,14.5358,14.5358,1800.0
2009-02-19 10:15:00,15.0,15.0,15.0,15.0,100.0,14.5358,14.5358,14.5358,14.5358,100.0
2009-02-19 10:20:00,14.89,14.94,14.8,14.8,5300.0,14.4292,14.4777,14.342,14.342,5300.0
2009-02-19 10:25:00,14.78,14.83,14.7,14.79,3400.0,14.3226,14.3711,14.2451,14.3323,3400.0
2009-02-19 10:30:00,14.81,14.86,14.8,14.81,1800.0,14.3517,14.4001,14.342,14.3517,1800.0
2009-02-19 10:35:00,14.82,14.82,14.66,14.76,6300.0,14.3614,14.3614,14.2063,14.3032,6300.0
2009-02-19 10:40:00,14.71,14.78,14.68,14.77,10200.0,14.2548,14.3226,14.2257,14.3129,10200.0
2009-02-19 10:45:00,14.76,14.84,14.76,14.8,6300.0,14.3032,14.3808,14.3032,14.342,6300.0
2009-02-19 10:50:00,14.81,14.83,14.73,14.76,7700.0,14.3517,14.3711,14.2742,14.3032,7700.0
2009-02-19 10:55:00,14.77,14.85,14.76,14.85,7100.0,14.3129,14.3904,14.3032,14.3904,7100.0
2009-02-19 11:00:00,14.9,14.95,14.77,14.81,5800.0,14.4389,14.4873,14.3129,14.3517,5800.0
2009-02-19 11:05:00,14.85,15.05,14.85,15.05,3800.0,14.3904,14.5843,14.3904,14.5843,3800.0
2009-02-19 11:10:00,15.01,15.1,15.01,15.1,5600.0,14.5455,14.6327,14.5455,14.6327,5600.0
2009-02-19 11:15:00,15.1,15.12,15.06,15.09,3600.0,14.6327,14.6521,14.5939,14.623,3600.0
2009-02-19 11:20:00,15.01,15.06,15.01,15.06,2200.0,14.5455,14.5939,14.5455,14.5939,2200.0
2009-02-19 11:25:00,15.05,15.07,15.0,15.03,1500.0,14.5843,14.6036,14.5358,14.5649,1500.0
2009-02-19 11:30:00,15.01,15.01,14.89,14.9,2700.0,14.5455,14.5455,14.4292,14.4389,2700.0
2009-02-19 11:35:00,14.91,14.91,14.82,14.85,1300.0,14.4486,14.4486,14.3614,14.3904,1300.0
2009-02-19 11:40:00,14.82,14.87,14.7,14.7,3400.0,14.3614,14.4098,14.2451,14.2451,3400.0
2009-02-19 11:45:00,14.75,14.76,14.67,14.7,2100.0,14.2935,14.3032,14.216,14.2451,2100.0
2009-02-19 11:50:00,14.73,14.76,14.73,14.76,1100.0,14.2742,14.3032,14.2742,14.3032,1100.0
2009-02-19 11:55:00,14.72,14.72,14.67,14.67,900.0,14.2645,14.2645,14.216,14.216,900.0
2009-02-19 12:00:00,14.65,14.7,14.54,14.63,3700.0,14.1966,14.2451,14.09,14.1773,3700.0
2009-02-19 12:05:00,14.66,14.78,14.66,14.78,1300.0,14.2063,14.3226,14.2063,14.3226,1300.0
2009-02-19 12:10:00,14.76,14.76,14.63,14.63,600.0,14.3032,14.3032,14.1773,14.1773,600.0
2009-02-19 12:15:00,14.66,14.68,14.65,14.68,700.0,14.2063,14.2257,14.1966,14.2257,700.0
2009-02-19 12:20:00,14.69,14.78,14.69,14.78,200.0,14.2354,14.3226,14.2354,14.3226,200.0
2009-02-19 12:25:00,14.7,14.7,14.66,14.66,300.0,14.2451,14.2451,14.2063,14.2063,300.0
2009-02-19 12:30:00,14.69,14.77,14.65,14.77,4000.0,14.2354,14.3129,14.1966,14.3129,4000.0
2009-02-19 12:35:00,14.75,14.8,14.7,14.75,3300.0,14.2935,14.342,14.2451,14.2935,3300.0
2009-02-19 12:40:00,14.75,14.77,14.68,14.7,8900.0,14.2935,14.3129,14.2257,14.2451,8900.0
2009-02-19 12:45:00,14.69,14.71,14.66,14.68,7600.0,14.2354,14.2548,14.2063,14.2257,7600.0
2009-02-19 12:50:00,14.69,14.75,14.66,14.75,2800.0,14.2354,14.2935,14.2063,14.2935,2800.0
2009-02-19 12:55:00,14.77,14.81,14.77,14.79,5100.0,14.3129,14.3517,14.3129,14.3323,5100.0
2009-02-19 13:00:00,14.79,14.79,14.77,14.77,300.0,14.3323,14.3323,14.3129,14.3129,300.0
2009-02-19 13:05:00,14.78,14.8,14.78,14.8,1000.0,14.3226,14.342,14.3226,14.342,1000.0
2009-02-19 13:10:00,14.8,14.85,14.75,14.8,3000.0,14.342,14.3904,14.2935,14.342,3000.0
2009-02-19 13:15:00,14.81,14.85,14.81,14.85,2300.0,14.3517,14.3904,14.3517,14.3904,2300.0
2009-02-19 13:20:00,14.81,14.83,14.8,14.82,1800.0,14.3517,14.3711,14.342,14.3614,1800.0
2009-02-19 13:25:00,14.83,14.83,14.83,14.83,100.0,14.3711,14.3711,14.3711,14.3711,100.0
2009-02-19 13:30:00,14.83,14.83,14.83,14.83,100.0,14.3711,14.3711,14.3711,14.3711,100.0
2009-02-19 13:35:00,14.76,14.76,14.76,14.76,200.0,14.3032,14.3032,14.3032,14.3032,200.0
2009-02-19 13:40:00,14.72,14.73,14.7,14.7,2200.0,14.2645,14.2742,14.2451,14.2451,2200.0
2009-02-19 13:45:00,14.7,14.7,14.7,14.7,0.0,14.2451,14.2451,14.2451,14.2451,0.0
2009-02-19 13:50:00,14.71,14.71,14.7,14.7,800.0,14.2548,14.2548,14.2451,14.2451,800.0
2009-02-19 13:55:00,14.71,14.71,14.58,14.58,2400.0,14.2548,14.2548,14.1288,14.1288,2400.0
2009-02-19 14:00:00,14.6,14.65,14.6,14.65,600.0,14.1482,14.1966,14.1482,14.1966,600.0
2009-02-19 14:05:00,14.63,14.68,14.63,14.68,1100.0,14.1773,14.2257,14.1773,14.2257,1100.0
2009-02-19 14:10:00,14.68,14.7,14.6,14.6,1500.0,14.2257,14.2451,14.1482,14.1482,1500.0
2009-02-19 14:15:00,14.56,14.56,14.5,14.5,1900.0,14.1094,14.1094,14.0513,14.0513,1900.0
2009-02-19 14:20:00,14.53,14.54,14.51,14.52,2100.0,14.0803,14.09,14.061,14.0707,2100.0
2009-02-19 14:25:00,14.54,14.61,14.54,14.61,2700.0,14.09,14.1579,14.09,14.1579,2700.0
2009-02-19 14:30:00,14.55,14.62,14.52,14.62,5000.0,14.0997,14.1676,14.0707,14.1676,5000.0
2009-02-19 14:35:00,14.67,14.67,14.62,14.62,500.0,14.216,14.216,14.1676,14.1676,500.0
2009-02-19 14:40:00,14.63,14.67,14.62,14.62,2000.0,14.1773,14.216,14.1676,14.1676,2000.0
2009-02-19 14:45:00,14.64,14.68,14.63,14.65,3700.0,14.1869,14.2257,14.1773,14.1966,3700.0
2009-02-19 14:50:00,14.62,14.7,14.57,14.67,5300.0,14.1676,14.2451,14.1191,14.216,5300.0
2009-02-19 14:55:00,14.64,14.68,14.59,14.65,6100.0,14.1869,14.2257,14.1385,14.1966,6100.0
2009-02-19 15:00:00,14.59,14.65,14.58,14.63,3500.0,14.1385,14.1966,14.1288,14.1773,3500.0
2009-02-19 15:05:00,14.6,14.66,14.6,14.66,3300.0,14.1482,14.2063,14.1482,14.2063,3300.0
2009-02-19 15:10:00,14.63,14.63,14.55,14.55,1400.0,14.1773,14.1773,14.0997,14.0997,1400.0
2009-02-19 15:15:00,14.57,14.63,14.5,14.52,6400.0,14.1191,14.1773,14.0513,14.0707,6400.0
2009-02-19 15:20:00,14.55,14.58,14.5,14.52,3000.0,14.0997,14.1288,14.0513,14.0707,3000.0
2009-02-19 15:25:00,14.51,14.64,14.51,14.6,1100.0,14.061,14.1869,14.061,14.1482,1100.0
2009-02-19 15:30:00,14.58,14.6,14.48,14.48,1400.0,14.1288,14.1482,14.0319,14.0319,1400.0
2009-02-19 15:35:00,14.44,14.5,14.41,14.41,4000.0,13.9931,14.0513,13.9641,13.9641,4000.0
2009-02-19 15:40:00,14.42,14.42,14.37,14.38,9700.0,13.9738,13.9738,13.9253,13.935,9700.0
2009-02-19 15:45:00,14.38,14.53,14.38,14.41,4500.0,13.935,14.0803,13.935,13.9641,4500.0
2009-02-19 15:50:00,14.47,14.55,14.45,14.5,5200.0,14.0222,14.0997,14.0028,14.0513,5200.0
2009-02-19 15:55:00,14.46,14.54,14.46,14.5,3900.0,14.0125,14.09,14.0125,14.0513,3900.0
2009-02-20 09:30:00,14.12,14.2,14.0,14.02,17800.0,13.683,13.7606,13.5667,13.5861,17800.0
2009-02-20 09:35:00,14.1,14.1,14.0,14.0,2400.0,13.6637,13.6637,13.5667,13.5667,2400.0
2009-02-20 09:40:00,13.91,13.91,13.68,13.79,5300.0,13.4795,13.4795,13.2567,13.3632,5300.0
2009-02-20 09:45:00,13.72,13.99,13.72,13.94,3800.0,13.2954,13.5571,13.2954,13.5086,3800.0
2009-02-20 09:50:00,14.0,14.1,13.97,13.97,4600.0,13.5667,13.6637,13.5377,13.5377,4600.0
2009-02-20 09:55:00,13.95,14.0,13.86,13.88,4400.0,13.5183,13.5667,13.4311,13.4505,4400.0
2009-02-20 10:00:00,13.92,14.02,13.86,13.98,1400.0,13.4892,13.5861,13.4311,13.5474,1400.0
2009-02-20 10:05:00,13.94,14.17,13.94,14.09,4400.0,13.5086,13.7315,13.5086,13.654,4400.0
2009-02-20 10:10:00,14.11,14.13,14.05,14.11,9000.0,13.6733,13.6927,13.6152,13.6733,9000.0
2009-02-20 10:15:00,14.06,14.2,14.05,14.15,6600.0,13.6249,13.7606,13.6152,13.7121,6600.0
2009-02-20 10:20:00,14.1,14.24,14.1,14.14,3900.0,13.6637,13.7993,13.6637,13.7024,3900.0
2009-02-20 10:25:00,14.14,14.26,14.13,14.26,3300.0,13.7024,13.8187,13.6927,13.8187,3300.0
2009-02-20 10:30:00,14.28,14.28,14.19,14.21,5300.0,13.8381,13.8381,13.7509,13.7703,5300.0
2009-02-20 10:35:00,14.2,14.37,14.18,14.33,7200.0,13.7606,13.9253,13.7412,13.8865,7200.0
2009-02-20 10:40:00,14.31,14.39,14.29,14.38,2900.0,13.8672,13.9447,13.8478,13.935,2900.0
2009-02-20 10:45:00,14.4,14.4,14.35,14.35,800.0,13.9544,13.9544,13.9059,13.9059,800.0
2009-02-20 10:50:00,14.32,14.32,14.23,14.23,2600.0,13.8768,13.8768,13.7896,13.7896,2600.0
2009-02-20 10:55:00,14.21,14.33,14.21,14.32,5000.0,13.7703,13.8865,13.7703,13.8768,5000.0
2009-02-20 11:00:00,14.31,14.36,14.3,14.35,4400.0,13.8672,13.9156,13.8575,13.9059,4400.0
2009-02-20 11:05:00,14.34,14.37,14.33,14.35,2700.0,13.8962,13.9253,13.8865,13.9059,2700.0
2009-02-20 11:10:00,14.31,14.34,14.2,14.2,2400.0,13.8672,13.8962,13.7606,13.7606,2400.0
2009-02-20 11:15:00,14.2,14.24,14.2,14.24,300.0,13.7606,13.7993,13.7606,13.7993,300.0
2009-02-20 11:20:00,14.24,14.29,14.22,14.24,3000.0,13.7993,13.8478,13.7799,13.7993,3000.0
2009-02-20 11:25:00,14.13,14.18,14.11,14.11,700.0,13.6927,13.7412,13.6733,13.6733,700.0
2009-02-20 11:30:00,14.08,14.08,14.04,14.04,1200.0,13.6443,13.6443,13.6055,13.6055,1200.0
2009-02-20 11:35:00,14.05,14.06,14.02,14.05,2100.0,13.6152,13.6249,13.5861,13.6152,2100.0
2009-02-20 11:40:00,14.03,14.05,13.96,13.98,5200.0,13.5958,13.6152,13.528,13.5474,5200.0
2009-02-20 11:45:00,13.94,13.94,13.9,13.91,400.0,13.5086,13.5086,13.4698,13.4795,400.0
2009-02-20 11:50:00,13.92,13.94,13.86,13.86,2400.0,13.4892,13.5086,13.4311,13.4311,2400.0
2009-02-20 11:55:00,13.89,13.97,13.86,13.88,3400.0,13.4602,13.5377,13.4311,13.4505,3400.0
2009-02-20 12:00:00,13.88,13.88,13.88,13.88,600.0,13.4505,13.4505,13.4505,13.4505,600.0
2009-02-20 12:05:00,13.97,13.97,13.96,13.96,500.0,13.5377,13.5377,13.528,13.528,500.0
2009-02-20 12:10:00,13.97,14.01,13.96,13.96,2400.0,13.5377,13.5764,13.528,13.528,2400.0
2009-02-20 12:15:00,13.97,14.0,13.94,13.97,1000.0,13.5377,13.5667,13.5086,13.5377,1000.0
2009-02-20 12:20:00,13.96,13.97,13.93,13.97,1100.0,13.528,13.5377,13.4989,13.5377,1100.0
2009-02-20 12:25:00,13.93,13.98,13.92,13.94,900.0,13.4989,13.5474,13.4892,13.5086,900.0
2009-02-20 12:30:00,13.97,13.98,13.97,13.98,1400.0,13.5377,13.5474,13.5377,13.5474,1400.0
2009-02-20 12:35:00,13.96,13.99,13.94,13.94,300.0,13.528,13.5571,13.5086,13.5086,300.0
2009-02-20 12:40:00,13.95,13.95,13.88,13.89,500.0,13.5183,13.5183,13.4505,13.4602,500.0
2009-02-20 12:45:00,13.89,13.89,13.85,13.85,700.0,13.4602,13.4602,13.4214,13.4214,700.0
2009-02-20 12:50:00,13.84,13.84,13.79,13.79,500.0,13.4117,13.4117,13.3632,13.3632,500.0
2009-02-20 12:55:00,13.86,13.86,13.8,13.8,300.0,13.4311,13.4311,13.3729,13.3729,300.0
2009-02-20 13:00:00,13.85,13.85,13.84,13.84,400.0,13.4214,13.4214,13.4117,13.4117,400.0
2009-02-20 13:05:00,13.81,13.83,13.81,13.81,700.0,13.3826,13.402,13.3826,13.3826,700.0
2009-02-20 13:10:00,13.81,13.82,13.81,13.81,500.0,13.3826,13.3923,13.3826,13.3826,500.0
2009-02-20 13:15:00,13.77,13.78,13.71,13.72,1000.0,13.3439,13.3536,13.2857,13.2954,1000.0
2009-02-20 13:20:00,13.72,13.72,13.72,13.72,0.0,13.2954,13.2954,13.2954,13.2954,0.0
2009-02-20 13:25:00,13.72,13.74,13.71,13.71,2600.0,13.2954,13.3148,13.2857,13.2857,2600.0
2009-02-20 13:30:00,13.72,13.72,13.54,13.66,8800.0,13.2954,13.2954,13.121,13.2373,8800.0
2009-02-20 13:35:00,13.68,13.74,13.68,13.73,2100.0,13.2567,13.3148,13.2567,13.3051,2100.0
2009-02-20 13:40:00,13.71,13.77,13.71,13.77,900.0,13.2857,13.3439,13.2857,13.3439,900.0
2009-02-20 13:45:00,13.78,13.78,13.78,13.78,200.0,13.3536,13.3536,13.3536,13.3536,200.0
2009-02-20 13:50:00,13.76,13.79,13.74,13.79,4000.0,13.3342,13.3632,13.3148,13.3632,4000.0
2009-02-20 13:55:00,13.82,13.92,13.82,13.88,2400.0,13.3923,13.4892,13.3923,13.4505,2400.0
2009-02-20 14:00:00,13.86,13.87,13.86,13.87,400.0,13.4311,13.4408,13.4311,13.4408,400.0
2009-02-20 14:05:00,13.89,13.89,13.82,13.88,2700.0,13.4602,13.4602,13.3923,13.4505,2700.0
2009-02-20 14:10:00,13.87,13.93,13.87,13.9,2700.0,13.4408,13.4989,13.4408,13.4698,2700.0
2009-02-20 14:15:00,13.93,14.1,13.93,14.1,6400.0,13.4989,13.6637,13.4989,13.6637,6400.0
2009-02-20 14:20:00,14.09,14.24,14.06,14.22,4600.0,13.654,13.7993,13.6249,13.7799,4600.0
2009-02-20 14:25:00,14.25,14.27,14.16,14.16,1800.0,13.809,13.8284,13.7218,13.7218,1800.0
2009-02-20 14:30:00,14.19,14.27,14.17,14.27,3900.0,13.7509,13.8284,13.7315,13.8284,3900.0
2009-02-20 14:35:00,14.27,14.29,14.18,14.29,5700.0,13.8284,13.8478,13.7412,13.8478,5700.0
2009-02-20 14:40:00,14.28,14.32,14.28,14.32,2400.0,13.8381,13.8768,13.8381,13.8768,2400.0
2009-02-20 14:45:00,14.34,14.47,14.34,14.46,2000.0,13.8962,14.0222,13.8962,14.0125,2000.0
2009-02-20 14:50:00,14.45,14.59,14.45,14.46,2100.0,14.0028,14.1385,14.0028,14.0125,2100.0
2009-02-20 14:55:00,14.39,14.49,14.36,14.43,4800.0,13.9447,14.0416,13.9156,13.9834,4800.0
2009-02-20 15:00:00,14.44,14.44,14.3,14.36,3800.0,13.9931,13.9931,13.8575,13.9156,3800.0
2009-02-20 15:05:00,14.35,14.38,14.3,14.33,1300.0,13.9059,13.935,13.8575,13.8865,1300.0
2009-02-20 15:10:00,14.34,14.35,14.26,14.26,5100.0,13.8962,13.9059,13.8187,13.8187,5100.0
2009-02-20 15:15:00,14.29,14.31,14.28,14.31,1700.0,13.8478,13.8672,13.8381,13.8672,1700.0
2009-02-20 15:20:00,14.27,14.32,14.27,14.3,2000.0,13.8284,13.8768,13.8284,13.8575,2000.0
2009-02-20 15:25:00,14.3,14.3,14.21,14.21,1500.0,13.8575,13.8575,13.7703,13.7703,1500.0
2009-02-20 15:30:00,14.23,14.25,14.15,14.22,3000.0,13.7896,13.809,13.7121,13.7799,3000.0
2009-02-20 15:35:00,14.18,14.26,14.18,14.25,2900.0,13.7412,13.8187,13.7412,13.809,2900.0
2009-02-20 15:40:00,14.2,14.31,14.2,14.24,4200.0,13.7606,13.8672,13.7606,13.7993,4200.0
2009-02-20 15:45:00,14.26,14.27,14.25,14.27,3500.0,13.8187,13.8284,13.809,13.8284,3500.0
2009-02-20 15:50:00,14.28,14.32,14.21,14.23,7800.0,13.8381,13.8768,13.7703,13.7896,7800.0
2009-02-20 15:55:00,14.22,14.29,14.22,14.29,3100.0,13.7799,13.8478,13.7799,13.8478,3100.0
2009-02-23 09:30:00,14.41,14.92,14.41,14.54,4000.0,13.9641,14.4583,13.9641,14.09,4000.0
2009-02-23 09:35:00,14.37,14.73,14.37,14.68,3200.0,13.9253,14.2742,13.9253,14.2257,3200.0
2009-02-23 09:40:00,14.68,14.68,14.34,14.34,1500.0,14.2257,14.2257,13.8962,13.8962,1500.0
2009-02-23 09:45:00,14.25,14.31,14.14,14.14,4500.0,13.809,13.8672,13.7024,13.7024,4500.0
2009-02-23 09:50:00,14.09,14.16,14.05,14.16,1900.0,13.654,13.7218,13.6152,13.7218,1900.0
2009-02-23 09:55:00,14.1,14.13,14.08,14.08,1200.0,13.6637,13.6927,13.6443,13.6443,1200.0
2009-02-23 10:00:00,14.1,14.1,13.93,14.0,2500.0,13.6637,13.6637,13.4989,13.5667,2500.0
2009-02-23 10:05:00,13.91,13.98,13.83,13.86,4700.0,13.4795,13.5474,13.402,13.4311,4700.0
2009-02-23 10:10:00,13.84,13.99,13.69,13.77,8000.0,13.4117,13.5571,13.2663,13.3439,8000.0
2009-02-23 10:15:00,13.77,13.82,13.72,13.74,3000.0,13.3439,13.3923,13.2954,13.3148,3000.0
2009-02-23 10:20:00,13.69,13.79,13.69,13.78,8200.0,13.2663,13.3632,13.2663,13.3536,8200.0
2009-02-23 10:25:00,13.77,13.8,13.68,13.68,4400.0,13.3439,13.3729,13.2567,13.2567,4400.0
2009-02-23 10:30:00,13.7,13.95,13.68,13.89,9500.0,13.276,13.5183,13.2567,13.4602,9500.0
2009-02-23 10:35:00,13.84,13.84,13.65,13.69,6000.0,13.4117,13.4117,13.2276,13.2663,6000.0
2009-02-23 10:40:00,13.65,13.65,13.51,13.57,3600.0,13.2276,13.2276,13.0919,13.1501,3600.0
2009-02-23 10:45:00,13.57,13.65,13.55,13.6,3900.0,13.1501,13.2276,13.1307,13.1791,3900.0
2009-02-23 10:50:00,13.63,13.65,13.6,13.64,1900.0,13.2082,13.2276,13.1791,13.2179,1900.0
2009-02-23 10:55:00,13.6,13.61,13.55,13.57,1200.0,13.1791,13.1888,13.1307,13.1501,1200.0
2009-02-23 11:00:00,13.57,13.57,13.51,13.54,2000.0,13.1501,13.1501,13.0919,13.121,2000.0
2009-02-23 11:05:00,13.53,13.53,13.3,13.53,13100.0,13.1113,13.1113,12.8884,13.1113,13100.0
2009-02-23 11:10:00,13.54,13.63,13.51,13.57,7900.0,13.121,13.2082,13.0919,13.1501,7900.0
2009-02-23 11:15:00,13.6,13.67,13.55,13.67,2600.0,13.1791,13.247,13.1307,13.247,2600.0
2009-02-23 11:20:00,13.62,13.7,13.6,13.6,3100.0,13.1985,13.276,13.1791,13.1791,3100.0
2009-02-23 11:25:00,13.65,13.68,13.6,13.6,1300.0,13.2276,13.2567,13.1791,13.1791,1300.0
2009-02-23 11:30:00,13.6,13.71,13.5,13.63,10800.0,13.1791,13.2857,13.0822,13.2082,10800.0
2009-02-23 11:35:00,13.61,13.68,13.6,13.62,3700.0,13.1888,13.2567,13.1791,13.1985,3700.0
2009-02-23 11:40:00,13.56,13.6,13.56,13.6,800.0,13.1404,13.1791,13.1404,13.1791,800.0
2009-02-23 11:45:00,13.55,13.55,13.54,13.54,400.0,13.1307,13.1307,13.121,13.121,400.0
2009-02-23 11:50:00,13.57,13.59,13.56,13.59,700.0,13.1501,13.1694,13.1404,13.1694,700.0
2009-02-23 11:55:00,13.55,13.55,13.46,13.48,2600.0,13.1307,13.1307,13.0435,13.0628,2600.0
2009-02-23 12:00:00,13.48,13.53,13.45,13.52,9500.0,13.0628,13.1113,13.0338,13.1016,9500.0
2009-02-23 12:05:00,13.54,13.54,13.51,13.51,300.0,13.121,13.121,13.0919,13.0919,300.0
2009-02-23 12:10:00,13.53,13.53,13.53,13.53,500.0,13.1113,13.1113,13.1113,13.1113,500.0
2009-02-23 12:15:00,13.5,13.55,13.46,13.49,4900.0,13.0822,13.1307,13.0435,13.0725,4900.0
2009-02-23 12:20:00,13.55,13.55,13.49,13.49,2700.0,13.1307,13.1307,13.0725,13.0725,2700.0
2009-02-23 12:25:00,13.49,13.5,13.48,13.48,1400.0,13.0725,13.0822,13.0628,13.0628,1400.0
2009-02-23 12:30:00,13.46,13.5,13.4,13.5,2000.0,13.0435,13.0822,12.9853,13.0822,2000.0
2009-02-23 12:35:00,13.45,13.46,13.44,13.44,1400.0,13.0338,13.0435,13.0241,13.0241,1400.0
2009-02-23 12:40:00,13.41,13.41,13.41,13.41,300.0,12.995,12.995,12.995,12.995,300.0
2009-02-23 12:45:00,13.44,13.5,13.41,13.44,4000.0,13.0241,13.0822,12.995,13.0241,4000.0
2009-02-23 12:50:00,13.42,13.42,13.38,13.38,3400.0,13.0047,13.0047,12.9659,12.9659,3400.0
2009-02-23 12:55:00,13.4,13.4,13.37,13.37,1300.0,12.9853,12.9853,12.9562,12.9562,1300.0
2009-02-23 13:00:00,13.37,13.38,13.3,13.37,6600.0,12.9562,12.9659,12.8884,12.9562,6600.0
2009-02-23 13:05:00,13.37,13.41,13.28,13.28,3000.0,12.9562,12.995,12.869,12.869,3000.0
2009-02-23 13:10:00,13.27,13.32,13.25,13.26,6600.0,12.8593,12.9078,12.84,12.8496,6600.0
2009-02-23 13:15:00,13.26,13.26,13.25,13.25,2000.0,12.8496,12.8496,12.84,12.84,2000.0
2009-02-23 13:20:00,13.25,13.26,13.25,13.25,500.0,12.84,12.8496,12.84,12.84,500.0
2009-02-23 13:25:00,13.26,13.26,13.24,13.24,1600.0,12.8496,12.8496,12.8303,12.8303,1600.0
2009-02-23 13:30:00,13.22,13.25,13.16,13.19,3300.0,12.8109,12.84,12.7527,12.7818,3300.0
2009-02-23 13:35:00,13.23,13.3,13.22,13.23,1100.0,12.8206,12.8884,12.8109,12.8206,1100.0
2009-02-23 13:40:00,13.23,13.23,13.16,13.17,2000.0,12.8206,12.8206,12.7527,12.7624,2000.0
2009-02-23 13:45:00,13.17,13.19,13.12,13.12,2000.0,12.7624,12.7818,12.714,12.714,2000.0
2009-02-23 13:50:00,13.12,13.17,13.1,13.17,2400.0,12.714,12.7624,12.6946,12.7624,2400.0
2009-02-23 13:55:00,13.16,13.16,13.15,13.16,1700.0,12.7527,12.7527,12.7431,12.7527,1700.0
2009-02-23 14:00:00,13.16,13.16,13.15,13.16,3600.0,12.7527,12.7527,12.7431,12.7527,3600.0
2009-02-23 14:05:00,13.16,13.17,13.12,13.15,6100.0,12.7527,12.7624,12.714,12.7431,6100.0
2009-02-23 14:10:00,13.15,13.18,13.1,13.1,5200.0,12.7431,12.7721,12.6946,12.6946,5200.0
2009-02-23 14:15:00,13.1,13.15,13.06,13.15,9600.0,12.6946,12.7431,12.6558,12.7431,9600.0
2009-02-23 14:20:00,13.16,13.18,13.14,13.14,3500.0,12.7527,12.7721,12.7334,12.7334,3500.0
2009-02-23 14:25:00,13.14,13.18,13.14,13.18,3600.0,12.7334,12.7721,12.7334,12.7721,3600.0
2009-02-23 14:30:00,13.18,13.18,13.09,13.11,3400.0,12.7721,12.7721,12.6849,12.7043,3400.0
2009-02-23 14:35:00,13.14,13.14,13.06,13.06,2300.0,12.7334,12.7334,12.6558,12.6558,2300.0
2009-02-23 14:40:00,13.07,13.07,12.98,13.01,2200.0,12.6655,12.6655,12.5783,12.6074,2200.0
2009-02-23 14:45:00,12.99,13.01,12.83,12.83,6700.0,12.588,12.6074,12.433,12.433,6700.0
2009-02-23 14:50:00,12.87,12.9,12.82,12.83,4700.0,12.4717,12.5008,12.4233,12.433,4700.0
2009-02-23 14:55:00,12.78,12.78,12.71,12.74,6900.0,12.3845,12.3845,12.3167,12.3457,6900.0
2009-02-23 15:00:00,12.75,12.85,12.72,12.85,7000.0,12.3554,12.4523,12.3264,12.4523,7000.0
2009-02-23 15:05:00,12.9,12.93,12.83,12.83,2500.0,12.5008,12.5299,12.433,12.433,2500.0
2009-02-23 15:10:00,12.81,13.05,12.81,12.96,7300.0,12.4136,12.6461,12.4136,12.5589,7300.0
2009-02-23 15:15:00,12.95,13.02,12.88,13.02,4200.0,12.5492,12.6171,12.4814,12.6171,4200.0
2009-02-23 15:20:00,13.02,13.03,12.77,12.78,8800.0,12.6171,12.6268,12.3748,12.3845,8800.0
2009-02-23 15:25:00,12.78,12.88,12.75,12.85,5300.0,12.3845,12.4814,12.3554,12.4523,5300.0
2009-02-23 15:30:00,12.81,12.94,12.77,12.93,5100.0,12.4136,12.5396,12.3748,12.5299,5100.0
2009-02-23 15:35:00,12.95,13.06,12.95,13.03,5100.0,12.5492,12.6558,12.5492,12.6268,5100.0
2009-02-23 15:40:00,13.02,13.12,13.02,13.12,4900.0,12.6171,12.714,12.6171,12.714,4900.0
2009-02-23 15:45:00,13.11,13.11,13.05,13.06,27800.0,12.7043,12.7043,12.6461,12.6558,27800.0
2009-02-23 15:50:00,13.06,13.12,13.05,13.1,12100.0,12.6558,12.714,12.6461,12.6946,12100.0
2009-02-23 15:55:00,13.1,13.11,13.05,13.09,14600.0,12.6946,12.7043,12.6461,12.6849,14600.0
2009-02-24 09:30:00,12.81,13.27,12.52,13.27,10800.0,12.4136,12.8593,12.1325,12.8593,10800.0
2009-02-24 09:35:00,13.33,13.52,13.13,13.52,4700.0,12.9175,13.1016,12.7237,13.1016,4700.0
2009-02-24 09:40:00,13.51,13.62,13.37,13.56,5800.0,13.0919,13.1985,12.9562,13.1404,5800.0
2009-02-24 09:45:00,13.6,13.64,13.33,13.37,3200.0,13.1791,13.2179,12.9175,12.9562,3200.0
2009-02-24 09:50:00,13.47,13.66,13.34,13.34,4100.0,13.0532,13.2373,12.9272,12.9272,4100.0
2009-02-24 09:55:00,13.52,13.73,13.52,13.55,3100.0,13.1016,13.3051,13.1016,13.1307,3100.0
2009-02-24 10:00:00,13.52,13.52,13.38,13.47,3500.0,13.1016,13.1016,12.9659,13.0532,3500.0
2009-02-24 10:05:00,13.46,13.51,13.45,13.48,7100.0,13.0435,13.0919,13.0338,13.0628,7100.0
2009-02-24 10:10:00,13.48,13.49,13.38,13.38,1700.0,13.0628,13.0725,12.9659,12.9659,1700.0
2009-02-24 10:15:00,13.38,13.38,13.11,13.12,2200.0,12.9659,12.9659,12.7043,12.714,2200.0
2009-02-24 10:20:00,13.16,13.5,13.11,13.5,5100.0,12.7527,13.0822,12.7043,13.0822,5100.0
2009-02-24 10:25:00,13.46,13.55,13.4,13.53,4000.0,13.0435,13.1307,12.9853,13.1113,4000.0
2009-02-24 10:30:00,13.58,13.81,13.58,13.76,6800.0,13.1597,13.3826,13.1597,13.3342,6800.0
2009-02-24 10:35:00,13.78,13.87,13.78,13.85,3800.0,13.3536,13.4408,13.3536,13.4214,3800.0
2009-02-24 10:40:00,13.84,13.84,13.62,13.7,3500.0,13.4117,13.4117,13.1985,13.276,3500.0
2009-02-24 10:45:00,13.74,13.82,13.7,13.81,2400.0,13.3148,13.3923,13.276,13.3826,2400.0
2009-02-24 10:50:00,13.85,13.85,13.72,13.75,2300.0,13.4214,13.4214,13.2954,13.3245,2300.0
2009-02-24 10:55:00,13.74,13.88,13.71,13.78,5100.0,13.3148,13.4505,13.2857,13.3536,5100.0
2009-02-24 11:00:00,13.78,13.83,13.77,13.83,2300.0,13.3536,13.402,13.3439,13.402,2300.0
2009-02-24 11:05:00,13.82,13.93,13.81,13.89,5300.0,13.3923,13.4989,13.3826,13.4602,5300.0
2009-02-24 11:10:00,13.85,13.95,13.81,13.88,2700.0,13.4214,13.5183,13.3826,13.4505,2700.0
2009-02-24 11:15:00,13.9,14.06,13.88,14.02,7700.0,13.4698,13.6249,13.4505,13.5861,7700.0
2009-02-24 11:20:00,14.01,14.01,13.93,13.97,5100.0,13.5764,13.5764,13.4989,13.5377,5100.0
2009-02-24 11:25:00,13.96,14.02,13.81,13.86,8600.0,13.528,13.5861,13.3826,13.4311,8600.0
2009-02-24 11:30:00,13.88,13.88,13.8,13.8,2000.0,13.4505,13.4505,13.3729,13.3729,2000.0
2009-02-24 11:35:00,13.83,13.83,13.82,13.82,500.0,13.402,13.402,13.3923,13.3923,500.0
2009-02-24 11:40:00,13.84,13.84,13.82,13.82,2000.0,13.4117,13.4117,13.3923,13.3923,2000.0
2009-02-24 11:45:00,13.82,13.83,13.76,13.79,3400.0,13.3923,13.402,13.3342,13.3632,3400.0
2009-02-24 11:50:00,13.79,13.8,13.73,13.79,1900.0,13.3632,13.3729,13.3051,13.3632,1900.0
2009-02-24 11:55:00,13.79,13.79,13.75,13.75,200.0,13.3632,13.3632,13.3245,13.3245,200.0
2009-02-24 12:00:00,13.77,13.82,13.7,13.75,4500.0,13.3439,13.3923,13.276,13.3245,4500.0
2009-02-24 12:05:00,13.8,13.82,13.7,13.71,3000.0,13.3729,13.3923,13.276,13.2857,3000.0
2009-02-24 12:10:00,13.74,13.76,13.7,13.76,1300.0,13.3148,13.3342,13.276,13.3342,1300.0
2009-02-24 12:15:00,13.71,13.79,13.71,13.76,2600.0,13.2857,13.3632,13.2857,13.3342,2600.0
2009-02-24 12:20:00,13.79,13.82,13.77,13.8,1400.0,13.3632,13.3923,13.3439,13.3729,1400.0
2009-02-24 12:25:00,13.81,13.85,13.72,13.83,4100.0,13.3826,13.4214,13.2954,13.402,4100.0
2009-02-24 12:30:00,13.83,13.88,13.79,13.87,1200.0,13.402,13.4505,13.3632,13.4408,1200.0
2009-02-24 12:35:00,13.87,13.93,13.85,13.93,1500.0,13.4408,13.4989,13.4214,13.4989,1500.0
2009-02-24 12:40:00,13.88,13.93,13.82,13.88,2100.0,13.4505,13.4989,13.3923,13.4505,2100.0
2009-02-24 12:45:00,13.93,13.93,13.82,13.82,1900.0,13.4989,13.4989,13.3923,13.3923,1900.0
2009-02-24 12:50:00,13.82,13.96,13.82,13.87,10000.0,13.3923,13.528,13.3923,13.4408,10000.0
2009-02-24 12:55:00,13.85,13.96,13.82,13.9,4700.0,13.4214,13.528,13.3923,13.4698,4700.0
2009-02-24 13:00:00,13.9,13.9,13.81,13.86,3600.0,13.4698,13.4698,13.3826,13.4311,3600.0
2009-02-24 13:05:00,13.88,13.9,13.84,13.87,2000.0,13.4505,13.4698,13.4117,13.4408,2000.0
2009-02-24 13:10:00,13.86,13.9,13.86,13.87,2300.0,13.4311,13.4698,13.4311,13.4408,2300.0
2009-02-24 13:15:00,13.86,13.87,13.81,13.85,1300.0,13.4311,13.4408,13.3826,13.4214,1300.0
2009-02-24 13:20:00,13.9,14.05,13.9,14.05,3100.0,13.4698,13.6152,13.4698,13.6152,3100.0
2009-02-24 13:25:00,14.04,14.19,14.04,14.19,2300.0,13.6055,13.7509,13.6055,13.7509,2300.0
2009-02-24 13:30:00,14.23,14.23,14.15,14.18,1300.0,13.7896,13.7896,13.7121,13.7412,1300.0
2009-02-24 13:35:00,14.17,14.23,14.15,14.21,3300.0,13.7315,13.7896,13.7121,13.7703,3300.0
2009-02-24 13:40:00,14.21,14.23,14.18,14.18,1600.0,13.7703,13.7896,13.7412,13.7412,1600.0
2009-02-24 13:45:00,14.21,14.23,14.18,14.18,3200.0,13.7703,13.7896,13.7412,13.7412,3200.0
2009-02-24 13:50:00,14.2,14.35,14.2,14.35,4200.0,13.7606,13.9059,13.7606,13.9059,4200.0
2009-02-24 13:55:00,14.36,14.41,14.35,14.4,2600.0,13.9156,13.9641,13.9059,13.9544,2600.0
2009-02-24 14:00:00,14.4,14.41,14.38,14.38,3400.0,13.9544,13.9641,13.935,13.935,3400.0
2009-02-24 14:05:00,14.4,14.4,14.32,14.34,5400.0,13.9544,13.9544,13.8768,13.8962,5400.0
2009-02-24 14:10:00,14.34,14.34,14.26,14.26,6200.0,13.8962,13.8962,13.8187,13.8187,6200.0
2009-02-24 14:15:00,14.23,14.39,14.23,14.37,3000.0,13.7896,13.9447,13.7896,13.9253,3000.0
2009-02-24 14:20:00,14.34,14.41,14.31,14.39,2200.0,13.8962,13.9641,13.8672,13.9447,2200.0
2009-02-24 14:25:00,14.39,14.41,14.33,14.37,2200.0,13.9447,13.9641,13.8865,13.9253,2200.0
2009-02-24 14:30:00,14.37,14.47,14.33,14.47,4200.0,13.9253,14.0222,13.8865,14.0222,4200.0
2009-02-24 14:35:00,14.44,14.52,14.42,14.47,3000.0,13.9931,14.0707,13.9738,14.0222,3000.0
2009-02-24 14:40:00,14.46,14.47,14.4,14.46,12900.0,14.0125,14.0222,13.9544,14.0125,12900.0
2009-02-24 14:45:00,14.44,14.45,14.34,14.4,3700.0,13.9931,14.0028,13.8962,13.9544,3700.0
2009-02-24 14:50:00,14.36,14.37,14.33,14.33,5100.0,13.9156,13.9253,13.8865,13.8865,5100.0
2009-02-24 14:55:00,14.33,14.43,14.33,14.4,4700.0,13.8865,13.9834,13.8865,13.9544,4700.0
2009-02-24 15:00:00,14.45,14.5,14.37,14.43,6900.0,14.0028,14.0513,13.9253,13.9834,6900.0
2009-02-24 15:05:00,14.43,14.43,14.34,14.43,4500.0,13.9834,13.9834,13.8962,13.9834,4500.0
2009-02-24 15:10:00,14.45,14.48,14.43,14.45,2500.0,14.0028,14.0319,13.9834,14.0028,2500.0
2009-02-24 15:15:00,14.45,14.51,14.38,14.51,14300.0,14.0028,14.061,13.935,14.061,14300.0
2009-02-24 15:20:00,14.56,14.6,14.49,14.55,4700.0,14.1094,14.1482,14.0416,14.0997,4700.0
2009-02-24 15:25:00,14.53,14.55,14.51,14.51,5500.0,14.0803,14.0997,14.061,14.061,5500.0
2009-02-24 15:30:00,14.51,14.52,14.28,14.3,11400.0,14.061,14.0707,13.8381,13.8575,11400.0
2009-02-24 15:35:00,14.37,14.4,14.19,14.27,15200.0,13.9253,13.9544,13.7509,13.8284,15200.0
2009-02-24 15:40:00,14.27,14.35,14.13,14.15,16600.0,13.8284,13.9059,13.6927,13.7121,16600.0
2009-02-24 15:45:00,14.09,14.44,14.09,14.44,17600.0,13.654,13.9931,13.654,13.9931,17600.0
2009-02-24 15:50:00,14.44,14.74,14.44,14.74,25300.0,13.9931,14.2838,13.9931,14.2838,25300.0
2009-02-24 15:55:00,14.71,14.8,14.68,14.74,33700.0,14.2548,14.342,14.2257,14.2838,33700.0
2009-02-25 09:30:00,14.99,15.82,14.99,15.58,16600.0,14.5261,15.3304,14.5261,15.0979,16600.0
2009-02-25 09:35:00,15.57,15.57,14.99,15.21,8100.0,15.0882,15.0882,14.5261,14.7393,8100.0
2009-02-25 09:40:00,15.2,15.55,15.02,15.54,9200.0,14.7296,15.0688,14.5552,15.0591,9200.0
2009-02-25 09:45:00,15.44,15.47,15.25,15.47,18100.0,14.9622,14.9913,14.7781,14.9913,18100.0
2009-02-25 09:50:00,15.44,15.99,15.44,15.98,43100.0,14.9622,15.4952,14.9622,15.4855,43100.0
2009-02-25 09:55:00,16.0,16.4,15.92,16.14,42100.0,15.5049,15.8925,15.4273,15.6405,42100.0
2009-02-25 10:00:00,16.1,16.1,15.76,15.8,14900.0,15.6018,15.6018,15.2723,15.311,14900.0
2009-02-25 10:05:00,15.81,15.81,15.6,15.77,17000.0,15.3207,15.3207,15.1172,15.282,17000.0
2009-02-25 10:10:00,15.77,15.87,15.68,15.68,20600.0,15.282,15.3789,15.1948,15.1948,20600.0
2009-02-25 10:15:00,15.71,15.96,15.66,15.87,17500.0,15.2238,15.4661,15.1754,15.3789,17500.0
2009-02-25 10:20:00,15.91,15.96,15.75,15.75,7200.0,15.4176,15.4661,15.2626,15.2626,7200.0
2009-02-25 10:25:00,15.85,15.93,15.8,15.86,4900.0,15.3595,15.437,15.311,15.3692,4900.0
2009-02-25 10:30:00,15.89,15.91,15.84,15.9,6500.0,15.3983,15.4176,15.3498,15.408,6500.0
2009-02-25 10:35:00,15.9,16.25,15.87,15.9,48900.0,15.408,15.7471,15.3789,15.408,48900.0
2009-02-25 10:40:00,15.92,15.94,15.65,15.66,11500.0,15.4273,15.4467,15.1657,15.1754,11500.0
2009-02-25 10:45:00,15.71,15.87,15.69,15.71,13400.0,15.2238,15.3789,15.2044,15.2238,13400.0
2009-02-25 10:50:00,15.74,15.81,15.71,15.75,9900.0,15.2529,15.3207,15.2238,15.2626,9900.0
2009-02-25 10:55:00,15.79,15.85,15.75,15.83,4200.0,15.3014,15.3595,15.2626,15.3401,4200.0
2009-02-25 11:00:00,15.84,15.96,15.84,15.94,5900.0,15.3498,15.4661,15.3498,15.4467,5900.0
2009-02-25 11:05:00,15.96,15.97,15.75,15.81,16600.0,15.4661,15.4758,15.2626,15.3207,16600.0
2009-02-25 11:10:00,15.84,16.0,15.79,15.95,8400.0,15.3498,15.5049,15.3014,15.4564,8400.0
2009-02-25 11:15:00,15.96,16.14,15.94,16.02,5700.0,15.4661,15.6405,15.4467,15.5242,5700.0
2009-02-25 11:20:00,16.02,16.06,15.97,15.98,5200.0,15.5242,15.563,15.4758,15.4855,5200.0
2009-02-25 11:25:00,15.98,16.01,15.84,15.99,7400.0,15.4855,15.5145,15.3498,15.4952,7400.0
2009-02-25 11:30:00,15.99,16.0,15.86,15.97,4100.0,15.4952,15.5049,15.3692,15.4758,4100.0
2009-02-25 11:35:00,15.99,15.99,15.88,15.91,8300.0,15.4952,15.4952,15.3886,15.4176,8300.0
2009-02-25 11:40:00,15.98,15.99,15.94,15.98,6400.0,15.4855,15.4952,15.4467,15.4855,6400.0
2009-02-25 11:45:00,15.98,16.02,15.92,15.95,14700.0,15.4855,15.5242,15.4273,15.4564,14700.0
2009-02-25 11:50:00,15.92,15.94,15.81,15.87,10900.0,15.4273,15.4467,15.3207,15.3789,10900.0
2009-02-25 11:55:00,15.81,15.87,15.66,15.75,12000.0,15.3207,15.3789,15.1754,15.2626,12000.0
2009-02-25 12:00:00,15.75,15.82,15.75,15.81,1600.0,15.2626,15.3304,15.2626,15.3207,1600.0
2009-02-25 12:05:00,15.82,15.85,15.69,15.72,15500.0,15.3304,15.3595,15.2044,15.2335,15500.0
2009-02-25 12:10:00,15.77,15.8,15.76,15.8,3300.0,15.282,15.311,15.2723,15.311,3300.0
2009-02-25 12:15:00,15.8,15.83,15.78,15.78,3900.0,15.311,15.3401,15.2917,15.2917,3900.0
2009-02-25 12:20:00,15.75,15.82,15.75,15.8,6200.0,15.2626,15.3304,15.2626,15.311,6200.0
2009-02-25 12:25:00,15.79,15.8,15.61,15.61,5700.0,15.3014,15.311,15.1269,15.1269,5700.0
2009-02-25 12:30:00,15.7,15.75,15.68,15.75,1700.0,15.2141,15.2626,15.1948,15.2626,1700.0
2009-02-25 12:35:00,15.81,15.82,15.79,15.82,2900.0,15.3207,15.3304,15.3014,15.3304,2900.0
2009-02-25 12:40:00,15.81,15.84,15.67,15.68,8600.0,15.3207,15.3498,15.1851,15.1948,8600.0
2009-02-25 12:45:00,15.68,15.74,15.65,15.65,9600.0,15.1948,15.2529,15.1657,15.1657,9600.0
2009-02-25 12:50:00,15.68,15.88,15.68,15.78,5300.0,15.1948,15.3886,15.1948,15.2917,5300.0
2009-02-25 12:55:00,15.8,15.82,15.7,15.7,6200.0,15.311,15.3304,15.2141,15.2141,6200.0
2009-02-25 13:00:00,15.7,15.82,15.68,15.82,3800.0,15.2141,15.3304,15.1948,15.3304,3800.0
2009-02-25 13:05:00,15.81,15.85,15.8,15.82,2700.0,15.3207,15.3595,15.311,15.3304,2700.0
2009-02-25 13:10:00,15.82,15.86,15.67,15.86,10200.0,15.3304,15.3692,15.1851,15.3692,10200.0
2009-02-25 13:15:00,15.79,15.93,15.77,15.81,11000.0,15.3014,15.437,15.282,15.3207,11000.0
2009-02-25 13:20:00,15.81,15.88,15.8,15.82,12800.0,15.3207,15.3886,15.311,15.3304,12800.0
2009-02-25 13:25:00,15.85,15.95,15.82,15.95,12100.0,15.3595,15.4564,15.3304,15.4564,12100.0
2009-02-25 13:30:00,15.95,16.09,15.95,16.05,26500.0,15.4564,15.5921,15.4564,15.5533,26500.0
2009-02-25 13:35:00,16.02,16.02,15.78,15.94,9300.0,15.5242,15.5242,15.2917,15.4467,9300.0
2009-02-25 13:40:00,15.95,16.01,15.91,16.01,11400.0,15.4564,15.5145,15.4176,15.5145,11400.0
2009-02-25 13:45:00,16.02,16.02,15.95,16.02,11800.0,15.5242,15.5242,15.4564,15.5242,11800.0
2009-02-25 13:50:00,16.0,16.05,15.9,15.93,13900.0,15.5049,15.5533,15.408,15.437,13900.0
2009-02-25 13:55:00,15.93,16.05,15.88,15.93,9900.0,15.437,15.5533,15.3886,15.437,9900.0
2009-02-25 14:00:00,16.01,16.01,15.89,15.95,3400.0,15.5145,15.5145,15.3983,15.4564,3400.0
2009-02-25 14:05:00,15.98,16.09,15.97,16.05,12200.0,15.4855,15.5921,15.4758,15.5533,12200.0
2009-02-25 14:10:00,16.05,16.05,15.93,15.98,6600.0,15.5533,15.5533,15.437,15.4855,6600.0
2009-02-25 14:15:00,15.94,16.03,15.94,16.03,9400.0,15.4467,15.5339,15.4467,15.5339,9400.0
2009-02-25 14:20:00,16.01,16.05,15.99,16.04,11400.0,15.5145,15.5533,15.4952,15.5436,11400.0
2009-02-25 14:25:00,16.04,16.09,15.97,16.03,15100.0,15.5436,15.5921,15.4758,15.5339,15100.0
2009-02-25 14:30:00,16.03,16.03,15.99,16.03,3900.0,15.5339,15.5339,15.4952,15.5339,3900.0
2009-02-25 14:35:00,16.0,16.03,15.98,16.0,3000.0,15.5049,15.5339,15.4855,15.5049,3000.0
2009-02-25 14:40:00,16.02,16.04,16.01,16.03,16300.0,15.5242,15.5436,15.5145,15.5339,16300.0
2009-02-25 14:45:00,16.04,16.04,15.96,16.01,5300.0,15.5436,15.5436,15.4661,15.5145,5300.0
2009-02-25 14:50:00,16.03,16.03,16.01,16.01,5200.0,15.5339,15.5339,15.5145,15.5145,5200.0
2009-02-25 14:55:00,16.03,16.04,16.0,16.03,7200.0,15.5339,15.5436,15.5049,15.5339,7200.0
2009-02-25 15:00:00,16.03,16.06,16.01,16.04,18700.0,15.5339,15.563,15.5145,15.5436,18700.0
2009-02-25 15:05:00,16.05,16.07,16.0,16.05,28400.0,15.5533,15.5727,15.5049,15.5533,28400.0
2009-02-25 15:10:00,16.07,16.07,15.96,16.06,14600.0,15.5727,15.5727,15.4661,15.563,14600.0
2009-02-25 15:15:00,16.06,16.23,16.04,16.11,23000.0,15.563,15.7277,15.5436,15.6115,23000.0
2009-02-25 15:20:00,16.12,16.16,16.0,16.11,19700.0,15.6211,15.6599,15.5049,15.6115,19700.0
2009-02-25 15:25:00,16.1,16.22,16.1,16.2,25400.0,15.6018,15.718,15.6018,15.6987,25400.0
2009-02-25 15:30:00,16.2,16.25,16.17,16.25,20200.0,15.6987,15.7471,15.6696,15.7471,20200.0
2009-02-25 15:35:00,16.24,16.3,16.1,16.12,26300.0,15.7374,15.7956,15.6018,15.6211,26300.0
2009-02-25 15:40:00,16.13,16.15,16.01,16.05,11200.0,15.6308,15.6502,15.5145,15.5533,11200.0
2009-02-25 15:45:00,16.01,16.15,15.93,16.04,12500.0,15.5145,15.6502,15.437,15.5436,12500.0
2009-02-25 15:50:00,16.01,16.08,15.95,16.05,22000.0,15.5145,15.5824,15.4564,15.5533,22000.0
2009-02-25 15:55:00,16.05,16.06,15.86,15.89,34300.0,15.5533,15.563,15.3692,15.3983,34300.0
2009-02-26 09:30:00,16.25,16.5,16.03,16.42,16700.0,15.7471,15.9894,15.5339,15.9119,16700.0
2009-02-26 09:35:00,16.39,16.41,16.13,16.22,7800.0,15.8828,15.9022,15.6308,15.718,7800.0
2009-02-26 09:40:00,16.3,16.34,16.11,16.24,7700.0,15.7956,15.8343,15.6115,15.7374,7700.0
2009-02-26 09:45:00,16.24,16.24,16.11,16.18,5400.0,15.7374,15.7374,15.6115,15.6793,5400.0
2009-02-26 09:50:00,16.18,16.32,16.13,16.32,6100.0,15.6793,15.815,15.6308,15.815,6100.0
2009-02-26 09:55:00,16.31,16.31,16.25,16.28,4400.0,15.8053,15.8053,15.7471,15.7762,4400.0
2009-02-26 10:00:00,16.27,16.31,16.23,16.28,6400.0,15.7665,15.8053,15.7277,15.7762,6400.0
2009-02-26 10:05:00,16.28,16.34,16.26,16.28,5000.0,15.7762,15.8343,15.7568,15.7762,5000.0
2009-02-26 10:10:00,16.29,16.29,16.2,16.24,5400.0,15.7859,15.7859,15.6987,15.7374,5400.0
2009-02-26 10:15:00,16.25,16.27,16.2,16.27,4800.0,15.7471,15.7665,15.6987,15.7665,4800.0
2009-02-26 10:20:00,16.29,16.29,16.25,16.27,5200.0,15.7859,15.7859,15.7471,15.7665,5200.0
2009-02-26 10:25:00,16.27,16.28,16.19,16.19,11400.0,15.7665,15.7762,15.689,15.689,11400.0
2009-02-26 10:30:00,16.18,16.26,16.17,16.26,10000.0,15.6793,15.7568,15.6696,15.7568,10000.0
2009-02-26 10:35:00,16.25,16.29,16.21,16.25,7000.0,15.7471,15.7859,15.7084,15.7471,7000.0
2009-02-26 10:40:00,16.27,16.29,16.2,16.21,5900.0,15.7665,15.7859,15.6987,15.7084,5900.0
2009-02-26 10:45:00,16.23,16.29,16.21,16.22,6400.0,15.7277,15.7859,15.7084,15.718,6400.0
2009-02-26 10:50:00,16.27,16.27,16.15,16.22,4800.0,15.7665,15.7665,15.6502,15.718,4800.0
2009-02-26 10:55:00,16.22,16.25,16.2,16.25,1700.0,15.718,15.7471,15.6987,15.7471,1700.0
2009-02-26 11:00:00,16.26,16.29,16.25,16.26,4200.0,15.7568,15.7859,15.7471,15.7568,4200.0
2009-02-26 11:05:00,16.25,16.25,16.18,16.25,5800.0,15.7471,15.7471,15.6793,15.7471,5800.0
2009-02-26 11:10:00,16.26,16.27,16.24,16.25,4100.0,15.7568,15.7665,15.7374,15.7471,4100.0
2009-02-26 11:15:00,16.26,16.26,16.23,16.25,6000.0,15.7568,15.7568,15.7277,15.7471,6000.0
2009-02-26 11:20:00,16.26,16.29,16.25,16.25,7900.0,15.7568,15.7859,15.7471,15.7471,7900.0
2009-02-26 11:25:00,16.24,16.26,16.2,16.23,4300.0,15.7374,15.7568,15.6987,15.7277,4300.0
2009-02-26 11:30:00,16.22,16.27,16.22,16.25,2100.0,15.718,15.7665,15.718,15.7471,2100.0
2009-02-26 11:35:00,16.25,16.26,16.21,16.21,2900.0,15.7471,15.7568,15.7084,15.7084,2900.0
2009-02-26 11:40:00,16.22,16.24,16.21,16.22,2400.0,15.718,15.7374,15.7084,15.718,2400.0
2009-02-26 11:45:00,16.22,16.25,16.22,16.24,3200.0,15.718,15.7471,15.718,15.7374,3200.0
2009-02-26 11:50:00,16.24,16.24,16.21,16.23,4100.0,15.7374,15.7374,15.7084,15.7277,4100.0
2009-02-26 11:55:00,16.22,16.24,16.22,16.24,1800.0,15.718,15.7374,15.718,15.7374,1800.0
2009-02-26 12:00:00,16.23,16.24,16.22,16.24,4600.0,15.7277,15.7374,15.718,15.7374,4600.0
2009-02-26 12:05:00,16.24,16.24,16.22,16.24,1700.0,15.7374,15.7374,15.718,15.7374,1700.0
2009-02-26 12:10:00,16.23,16.24,16.22,16.24,1400.0,15.7277,15.7374,15.718,15.7374,1400.0
2009-02-26 12:15:00,16.24,16.26,16.22,16.26,3500.0,15.7374,15.7568,15.718,15.7568,3500.0
2009-02-26 12:20:00,16.25,16.26,16.24,16.24,1600.0,15.7471,15.7568,15.7374,15.7374,1600.0
2009-02-26 12:25:00,16.24,16.29,16.24,16.27,6300.0,15.7374,15.7859,15.7374,15.7665,6300.0
2009-02-26 12:30:00,16.25,16.27,16.25,16.26,5100.0,15.7471,15.7665,15.7471,15.7568,5100.0
2009-02-26 12:35:00,16.26,16.26,16.2,16.21,3500.0,15.7568,15.7568,15.6987,15.7084,3500.0
2009-02-26 12:40:00,16.2,16.2,16.19,16.19,1000.0,15.6987,15.6987,15.689,15.689,1000.0
2009-02-26 12:45:00,16.18,16.2,16.18,16.19,4100.0,15.6793,15.6987,15.6793,15.689,4100.0
2009-02-26 12:50:00,16.16,16.19,16.09,16.19,4400.0,15.6599,15.689,15.5921,15.689,4400.0
2009-02-26 12:55:00,16.18,16.2,16.18,16.2,2700.0,15.6793,15.6987,15.6793,15.6987,2700.0
2009-02-26 13:00:00,16.19,16.22,16.17,16.19,4800.0,15.689,15.718,15.6696,15.689,4800.0
2009-02-26 13:05:00,16.21,16.22,16.17,16.17,2400.0,15.7084,15.718,15.6696,15.6696,2400.0
2009-02-26 13:10:00,16.05,16.17,16.02,16.17,5200.0,15.5533,15.6696,15.5242,15.6696,5200.0
2009-02-26 13:15:00,16.13,16.21,16.03,16.19,13100.0,15.6308,15.7084,15.5339,15.689,13100.0
2009-02-26 13:20:00,16.2,16.22,16.15,16.16,8000.0,15.6987,15.718,15.6502,15.6599,8000.0
2009-02-26 13:25:00,16.2,16.23,16.16,16.21,3800.0,15.6987,15.7277,15.6599,15.7084,3800.0
2009-02-26 13:30:00,16.21,16.22,16.16,16.19,7100.0,15.7084,15.718,15.6599,15.689,7100.0
2009-02-26 13:35:00,16.2,16.2,16.18,16.2,1400.0,15.6987,15.6987,15.6793,15.6987,1400.0
2009-02-26 13:40:00,16.2,16.34,16.2,16.3,6400.0,15.6987,15.8343,15.6987,15.7956,6400.0
2009-02-26 13:45:00,16.32,16.32,16.25,16.29,2100.0,15.815,15.815,15.7471,15.7859,2100.0
2009-02-26 13:50:00,16.32,16.32,16.28,16.28,1600.0,15.815,15.815,15.7762,15.7762,1600.0
2009-02-26 13:55:00,16.27,16.3,16.24,16.24,2500.0,15.7665,15.7956,15.7374,15.7374,2500.0
2009-02-26 14:00:00,16.23,16.26,16.17,16.26,2600.0,15.7277,15.7568,15.6696,15.7568,2600.0
2009-02-26 14:05:00,16.24,16.25,16.19,16.21,1800.0,15.7374,15.7471,15.689,15.7084,1800.0
2009-02-26 14:10:00,16.24,16.26,16.18,16.18,6300.0,15.7374,15.7568,15.6793,15.6793,6300.0
2009-02-26 14:15:00,16.2,16.21,16.14,16.21,2300.0,15.6987,15.7084,15.6405,15.7084,2300.0
2009-02-26 14:20:00,16.25,16.29,16.19,16.2,5800.0,15.7471,15.7859,15.689,15.6987,5800.0
2009-02-26 14:25:00,16.18,16.18,16.1,16.14,1300.0,15.6793,15.6793,15.6018,15.6405,1300.0
2009-02-26 14:30:00,16.13,16.13,16.1,16.1,4400.0,15.6308,15.6308,15.6018,15.6018,4400.0
2009-02-26 14:35:00,16.12,16.24,16.11,16.22,3200.0,15.6211,15.7374,15.6115,15.718,3200.0
2009-02-26 14:40:00,16.21,16.26,16.2,16.26,4300.0,15.7084,15.7568,15.6987,15.7568,4300.0
2009-02-26 14:45:00,16.23,16.26,16.23,16.25,1400.0,15.7277,15.7568,15.7277,15.7471,1400.0
2009-02-26 14:50:00,16.26,16.27,16.2,16.2,4100.0,15.7568,15.7665,15.6987,15.6987,4100.0
2009-02-26 14:55:00,16.12,16.21,16.11,16.18,4200.0,15.6211,15.7084,15.6115,15.6793,4200.0
2009-02-26 15:00:00,16.18,16.22,16.12,16.2,4400.0,15.6793,15.718,15.6211,15.6987,4400.0
2009-02-26 15:05:00,16.15,16.23,16.15,16.2,4600.0,15.6502,15.7277,15.6502,15.6987,4600.0
2009-02-26 15:10:00,16.18,16.2,16.11,16.11,6600.0,15.6793,15.6987,15.6115,15.6115,6600.0
2009-02-26 15:15:00,16.11,16.21,16.11,16.15,6200.0,15.6115,15.7084,15.6115,15.6502,6200.0
2009-02-26 15:20:00,16.15,16.24,16.15,16.19,4500.0,15.6502,15.7374,15.6502,15.689,4500.0
2009-02-26 15:25:00,16.22,16.23,16.19,16.19,2400.0,15.718,15.7277,15.689,15.689,2400.0
2009-02-26 15:30:00,16.19,16.25,16.19,16.23,5900.0,15.689,15.7471,15.689,15.7277,5900.0
2009-02-26 15:35:00,16.23,16.26,16.21,16.25,7000.0,15.7277,15.7568,15.7084,15.7471,7000.0
2009-02-26 15:40:00,16.25,16.29,16.23,16.23,11600.0,15.7471,15.7859,15.7277,15.7277,11600.0
2009-02-26 15:45:00,16.24,16.26,16.23,16.24,12300.0,15.7374,15.7568,15.7277,15.7374,12300.0
2009-02-26 15:50:00,16.24,16.25,16.0,16.01,27900.0,15.7374,15.7471,15.5049,15.5145,27900.0
2009-02-26 15:55:00,16.02,16.14,16.02,16.08,19100.0,15.5242,15.6405,15.5242,15.5824,19100.0
2009-02-27 09:30:00,15.85,15.95,15.6,15.94,7900.0,15.3595,15.4564,15.1172,15.4467,7900.0
2009-02-27 09:35:00,15.89,16.17,15.83,16.11,4600.0,15.3983,15.6696,15.3401,15.6115,4600.0
2009-02-27 09:40:00,16.25,16.25,16.08,16.2,3300.0,15.7471,15.7471,15.5824,15.6987,3300.0
2009-02-27 09:45:00,16.21,16.26,16.19,16.19,1500.0,15.7084,15.7568,15.689,15.689,1500.0
2009-02-27 09:50:00,16.19,16.2,16.12,16.16,2400.0,15.689,15.6987,15.6211,15.6599,2400.0
2009-02-27 09:55:00,16.11,16.16,16.08,16.09,6700.0,15.6115,15.6599,15.5824,15.5921,6700.0
2009-02-27 10:00:00,16.12,16.26,16.12,16.26,7800.0,15.6211,15.7568,15.6211,15.7568,7800.0
2009-02-27 10:05:00,16.26,16.35,16.26,16.3,8500.0,15.7568,15.844,15.7568,15.7956,8500.0
2009-02-27 10:10:00,16.36,16.55,16.34,16.55,13000.0,15.8537,16.0378,15.8343,16.0378,13000.0
2009-02-27 10:15:00,16.5,16.55,16.47,16.47,6300.0,15.9894,16.0378,15.9603,15.9603,6300.0
2009-02-27 10:20:00,16.48,16.5,16.37,16.37,9600.0,15.97,15.9894,15.8634,15.8634,9600.0
2009-02-27 10:25:00,16.4,16.53,16.39,16.47,9500.0,15.8925,16.0185,15.8828,15.9603,9500.0
2009-02-27 10:30:00,16.49,16.51,16.49,16.51,200.0,15.9797,15.9991,15.9797,15.9991,200.0
2009-02-27 10:35:00,16.5,16.51,16.46,16.46,3900.0,15.9894,15.9991,15.9506,15.9506,3900.0
2009-02-27 10:40:00,16.45,16.5,16.43,16.5,3900.0,15.9409,15.9894,15.9215,15.9894,3900.0
2009-02-27 10:45:00,16.45,16.6,16.45,16.6,4500.0,15.9409,16.0863,15.9409,16.0863,4500.0
2009-02-27 10:50:00,16.6,16.68,16.59,16.59,2400.0,16.0863,16.1638,16.0766,16.0766,2400.0
2009-02-27 10:55:00,16.56,16.56,16.5,16.52,1000.0,16.0475,16.0475,15.9894,16.0088,1000.0
2009-02-27 11:00:00,16.49,16.5,16.3,16.44,8500.0,15.9797,15.9894,15.7956,15.9312,8500.0
2009-02-27 11:05:00,16.44,16.45,16.4,16.45,2400.0,15.9312,15.9409,15.8925,15.9409,2400.0
2009-02-27 11:10:00,16.5,16.55,16.5,16.55,1300.0,15.9894,16.0378,15.9894,16.0378,1300.0
2009-02-27 11:15:00,16.51,16.51,16.51,16.51,500.0,15.9991,15.9991,15.9991,15.9991,500.0
2009-02-27 11:20:00,16.51,16.51,16.46,16.46,2400.0,15.9991,15.9991,15.9506,15.9506,2400.0
2009-02-27 11:25:00,16.46,16.55,16.46,16.55,2000.0,15.9506,16.0378,15.9506,16.0378,2000.0
2009-02-27 11:30:00,16.5,16.52,16.5,16.51,1100.0,15.9894,16.0088,15.9894,15.9991,1100.0
2009-02-27 11:35:00,16.49,16.52,16.47,16.5,4000.0,15.9797,16.0088,15.9603,15.9894,4000.0
2009-02-27 11:40:00,16.55,16.57,16.52,16.57,5300.0,16.0378,16.0572,16.0088,16.0572,5300.0
2009-02-27 11:45:00,16.55,16.56,16.53,16.56,2500.0,16.0378,16.0475,16.0185,16.0475,2500.0
2009-02-27 11:50:00,16.49,16.52,16.43,16.43,2400.0,15.9797,16.0088,15.9215,15.9215,2400.0
2009-02-27 11:55:00,16.5,16.58,16.49,16.55,2000.0,15.9894,16.0669,15.9797,16.0378,2000.0
2009-02-27 12:00:00,16.57,16.59,16.54,16.54,1900.0,16.0572,16.0766,16.0281,16.0281,1900.0
2009-02-27 12:05:00,16.51,16.51,16.35,16.35,15100.0,15.9991,15.9991,15.844,15.844,15100.0
2009-02-27 12:10:00,16.35,16.45,16.26,16.42,14100.0,15.844,15.9409,15.7568,15.9119,14100.0
2009-02-27 12:15:00,16.42,16.5,16.42,16.42,1500.0,15.9119,15.9894,15.9119,15.9119,1500.0
2009-02-27 12:20:00,16.46,16.5,16.46,16.5,600.0,15.9506,15.9894,15.9506,15.9894,600.0
2009-02-27 12:25:00,16.59,16.59,16.59,16.59,200.0,16.0766,16.0766,16.0766,16.0766,200.0
2009-02-27 12:30:00,16.59,16.6,16.46,16.46,4500.0,16.0766,16.0863,15.9506,15.9506,4500.0
2009-02-27 12:35:00,16.49,16.49,16.42,16.46,2700.0,15.9797,15.9797,15.9119,15.9506,2700.0
2009-02-27 12:40:00,16.43,16.49,16.42,16.48,3900.0,15.9215,15.9797,15.9119,15.97,3900.0
2009-02-27 12:45:00,16.47,16.51,16.47,16.51,1000.0,15.9603,15.9991,15.9603,15.9991,1000.0
2009-02-27 12:50:00,16.59,16.59,16.52,16.54,1800.0,16.0766,16.0766,16.0088,16.0281,1800.0
2009-02-27 12:55:00,16.54,16.57,16.53,16.57,2900.0,16.0281,16.0572,16.0185,16.0572,2900.0
2009-02-27 13:00:00,16.57,16.6,16.55,16.55,3500.0,16.0572,16.0863,16.0378,16.0378,3500.0
2009-02-27 13:05:00,16.57,16.6,16.56,16.6,900.0,16.0572,16.0863,16.0475,16.0863,900.0
2009-02-27 13:10:00,16.56,16.56,16.55,16.55,1000.0,16.0475,16.0475,16.0378,16.0378,1000.0
2009-02-27 13:15:00,16.54,16.57,16.53,16.53,1300.0,16.0281,16.0572,16.0185,16.0185,1300.0
2009-02-27 13:20:00,16.59,16.6,16.55,16.57,2800.0,16.0766,16.0863,16.0378,16.0572,2800.0
2009-02-27 13:25:00,16.55,16.56,16.55,16.56,600.0,16.0378,16.0475,16.0378,16.0475,600.0
2009-02-27 13:30:00,16.56,16.61,16.54,16.58,5600.0,16.0475,16.096,16.0281,16.0669,5600.0
2009-02-27 13:35:00,16.59,16.6,16.59,16.6,2400.0,16.0766,16.0863,16.0766,16.0863,2400.0
2009-02-27 13:40:00,16.6,16.61,16.59,16.6,2100.0,16.0863,16.096,16.0766,16.0863,2100.0
2009-02-27 13:45:00,16.61,16.68,16.58,16.68,7400.0,16.096,16.1638,16.0669,16.1638,7400.0
2009-02-27 13:50:00,16.7,16.75,16.7,16.7,3400.0,16.1832,16.2316,16.1832,16.1832,3400.0
2009-02-27 13:55:00,16.69,16.71,16.68,16.71,2200.0,16.1735,16.1929,16.1638,16.1929,2200.0
2009-02-27 14:00:00,16.7,16.81,16.66,16.81,1900.0,16.1832,16.2898,16.1444,16.2898,1900.0
2009-02-27 14:05:00,16.78,16.78,16.76,16.78,1200.0,16.2607,16.2607,16.2413,16.2607,1200.0
2009-02-27 14:10:00,16.75,16.76,16.72,16.72,7000.0,16.2316,16.2413,16.2026,16.2026,7000.0
2009-02-27 14:15:00,16.73,16.74,16.73,16.74,200.0,16.2123,16.222,16.2123,16.222,200.0
2009-02-27 14:20:00,16.69,16.69,16.61,16.61,600.0,16.1735,16.1735,16.096,16.096,600.0
2009-02-27 14:25:00,16.59,16.73,16.59,16.64,3200.0,16.0766,16.2123,16.0766,16.1251,3200.0
2009-02-27 14:30:00,16.67,16.67,16.6,16.64,7900.0,16.1541,16.1541,16.0863,16.1251,7900.0
2009-02-27 14:35:00,16.63,16.65,16.61,16.63,3200.0,16.1154,16.1347,16.096,16.1154,3200.0
2009-02-27 14:40:00,16.64,16.75,16.61,16.67,5100.0,16.1251,16.2316,16.096,16.1541,5100.0
2009-02-27 14:45:00,16.71,16.74,16.68,16.74,1300.0,16.1929,16.222,16.1638,16.222,1300.0
2009-02-27 14:50:00,16.73,16.78,16.72,16.76,4000.0,16.2123,16.2607,16.2026,16.2413,4000.0
2009-02-27 14:55:00,16.76,16.77,16.71,16.71,1500.0,16.2413,16.251,16.1929,16.1929,1500.0
2009-02-27 15:00:00,16.7,16.7,16.58,16.65,6200.0,16.1832,16.1832,16.0669,16.1347,6200.0
2009-02-27 15:05:00,16.59,16.59,16.51,16.51,1800.0,16.0766,16.0766,15.9991,15.9991,1800.0
2009-02-27 15:10:00,16.53,16.54,16.45,16.53,6900.0,16.0185,16.0281,15.9409,16.0185,6900.0
2009-02-27 15:15:00,16.51,16.55,16.44,16.44,7200.0,15.9991,16.0378,15.9312,15.9312,7200.0
2009-02-27 15:20:00,16.53,16.53,16.42,16.53,6800.0,16.0185,16.0185,15.9119,16.0185,6800.0
2009-02-27 15:25:00,16.52,16.62,16.52,16.53,5800.0,16.0088,16.1057,16.0088,16.0185,5800.0
2009-02-27 15:30:00,16.49,16.68,16.49,16.68,5400.0,15.9797,16.1638,15.9797,16.1638,5400.0
2009-02-27 15:35:00,16.68,16.68,16.49,16.54,6200.0,16.1638,16.1638,15.9797,16.0281,6200.0
2009-02-27 15:40:00,16.57,16.75,16.53,16.71,6600.0,16.0572,16.2316,16.0185,16.1929,6600.0
2009-02-27 15:45:00,16.72,16.8,16.66,16.8,16400.0,16.2026,16.2801,16.1444,16.2801,16400.0
2009-02-27 15:50:00,16.79,16.86,16.68,16.74,11700.0,16.2704,16.3382,16.1638,16.222,11700.0
2009-02-27 15:55:00,16.74,16.77,16.68,16.71,17600.0,16.222,16.251,16.1638,16.1929,17600.0
2009-03-02 09:30:00,16.42,16.75,16.33,16.37,11100.0,15.9119,16.2316,15.8246,15.8634,11100.0
2009-03-02 09:35:00,16.5,16.65,16.21,16.49,8400.0,15.9894,16.1347,15.7084,15.9797,8400.0
2009-03-02 09:40:00,16.49,16.8,16.49,16.8,1200.0,15.9797,16.2801,15.9797,16.2801,1200.0
2009-03-02 09:45:00,16.79,16.93,16.79,16.91,8500.0,16.2704,16.4061,16.2704,16.3867,8500.0
2009-03-02 09:50:00,16.9,16.93,16.75,16.8,10300.0,16.377,16.4061,16.2316,16.2801,10300.0
2009-03-02 09:55:00,16.77,16.77,16.68,16.71,2200.0,16.251,16.251,16.1638,16.1929,2200.0
2009-03-02 10:00:00,16.75,16.77,16.6,16.72,6500.0,16.2316,16.251,16.0863,16.2026,6500.0
2009-03-02 10:05:00,16.73,16.79,16.6,16.6,5200.0,16.2123,16.2704,16.0863,16.0863,5200.0
2009-03-02 10:10:00,16.73,16.8,16.49,16.49,3600.0,16.2123,16.2801,15.9797,15.9797,3600.0
2009-03-02 10:15:00,16.5,16.5,16.4,16.47,2200.0,15.9894,15.9894,15.8925,15.9603,2200.0
2009-03-02 10:20:00,16.35,16.35,16.31,16.32,2500.0,15.844,15.844,15.8053,15.815,2500.0
2009-03-02 10:25:00,16.35,16.39,16.2,16.23,4300.0,15.844,15.8828,15.6987,15.7277,4300.0
2009-03-02 10:30:00,16.23,16.25,16.12,16.12,4200.0,15.7277,15.7471,15.6211,15.6211,4200.0
2009-03-02 10:35:00,16.11,16.19,16.11,16.18,1400.0,15.6115,15.689,15.6115,15.6793,1400.0
2009-03-02 10:40:00,16.14,16.23,16.11,16.22,5800.0,15.6405,15.7277,15.6115,15.718,5800.0
2009-03-02 10:45:00,16.25,16.31,16.14,16.15,5200.0,15.7471,15.8053,15.6405,15.6502,5200.0
2009-03-02 10:50:00,16.15,16.18,16.13,16.17,3500.0,15.6502,15.6793,15.6308,15.6696,3500.0
2009-03-02 10:55:00,16.16,16.16,16.12,16.13,600.0,15.6599,15.6599,15.6211,15.6308,600.0
2009-03-02 11:00:00,16.11,16.17,16.11,16.12,3100.0,15.6115,15.6696,15.6115,15.6211,3100.0
2009-03-02 11:05:00,16.11,16.15,16.05,16.05,4400.0,15.6115,15.6502,15.5533,15.5533,4400.0
2009-03-02 11:10:00,16.04,16.07,16.04,16.07,200.0,15.5436,15.5727,15.5436,15.5727,200.0
2009-03-02 11:15:00,16.06,16.1,16.03,16.03,4100.0,15.563,15.6018,15.5339,15.5339,4100.0
2009-03-02 11:20:00,16.1,16.1,16.03,16.03,3800.0,15.6018,15.6018,15.5339,15.5339,3800.0
2009-03-02 11:25:00,16.05,16.05,15.91,15.92,3600.0,15.5533,15.5533,15.4176,15.4273,3600.0
2009-03-02 11:30:00,15.91,16.08,15.87,15.96,6200.0,15.4176,15.5824,15.3789,15.4661,6200.0
2009-03-02 11:35:00,15.96,16.06,15.95,15.99,6800.0,15.4661,15.563,15.4564,15.4952,6800.0
2009-03-02 11:40:00,16.01,16.02,15.99,16.0,3700.0,15.5145,15.5242,15.4952,15.5049,3700.0
2009-03-02 11:45:00,16.01,16.01,15.93,15.93,2200.0,15.5145,15.5145,15.437,15.437,2200.0
2009-03-02 11:50:00,15.93,15.95,15.88,15.88,2700.0,15.437,15.4564,15.3886,15.3886,2700.0
2009-03-02 11:55:00,15.92,15.97,15.92,15.97,2300.0,15.4273,15.4758,15.4273,15.4758,2300.0
2009-03-02 12:00:00,15.94,16.02,15.94,16.01,3400.0,15.4467,15.5242,15.4467,15.5145,3400.0
2009-03-02 12:05:00,16.08,16.12,16.03,16.09,1500.0,15.5824,15.6211,15.5339,15.5921,1500.0
2009-03-02 12:10:00,16.09,16.09,15.94,15.98,1400.0,15.5921,15.5921,15.4467,15.4855,1400.0
2009-03-02 12:15:00,15.97,16.01,15.92,15.92,2600.0,15.4758,15.5145,15.4273,15.4273,2600.0
2009-03-02 12:20:00,15.92,15.94,15.91,15.94,1700.0,15.4273,15.4467,15.4176,15.4467,1700.0
2009-03-02 12:25:00,15.92,15.92,15.86,15.86,2900.0,15.4273,15.4273,15.3692,15.3692,2900.0
2009-03-02 12:30:00,15.87,15.95,15.86,15.95,3500.0,15.3789,15.4564,15.3692,15.4564,3500.0
2009-03-02 12:35:00,15.94,16.01,15.89,15.96,2700.0,15.4467,15.5145,15.3983,15.4661,2700.0
2009-03-02 12:40:00,16.01,16.01,15.95,15.98,2800.0,15.5145,15.5145,15.4564,15.4855,2800.0
2009-03-02 12:45:00,15.95,15.96,15.89,15.89,2400.0,15.4564,15.4661,15.3983,15.3983,2400.0
2009-03-02 12:50:00,15.9,15.98,15.9,15.94,4700.0,15.408,15.4855,15.408,15.4467,4700.0
2009-03-02 12:55:00,15.97,16.01,15.95,15.95,1800.0,15.4758,15.5145,15.4564,15.4564,1800.0
2009-03-02 13:00:00,15.95,15.99,15.91,15.93,4400.0,15.4564,15.4952,15.4176,15.437,4400.0
2009-03-02 13:05:00,15.94,15.96,15.9,15.9,2200.0,15.4467,15.4661,15.408,15.408,2200.0
2009-03-02 13:10:00,15.91,15.91,15.6,15.74,13800.0,15.4176,15.4176,15.1172,15.2529,13800.0
2009-03-02 13:15:00,15.78,15.83,15.77,15.83,4800.0,15.2917,15.3401,15.282,15.3401,4800.0
2009-03-02 13:20:00,15.83,15.83,15.75,15.77,3600.0,15.3401,15.3401,15.2626,15.282,3600.0
2009-03-02 13:25:00,15.76,15.82,15.76,15.82,2700.0,15.2723,15.3304,15.2723,15.3304,2700.0
2009-03-02 13:30:00,15.81,15.81,15.79,15.79,800.0,15.3207,15.3207,15.3014,15.3014,800.0
2009-03-02 13:35:00,15.79,15.85,15.76,15.81,7300.0,15.3014,15.3595,15.2723,15.3207,7300.0
2009-03-02 13:40:00,15.81,15.9,15.81,15.85,2900.0,15.3207,15.408,15.3207,15.3595,2900.0
2009-03-02 13:45:00,15.82,15.98,15.8,15.98,10800.0,15.3304,15.4855,15.311,15.4855,10800.0
2009-03-02 13:50:00,15.99,16.01,15.94,15.98,3100.0,15.4952,15.5145,15.4467,15.4855,3100.0
2009-03-02 13:55:00,15.99,16.07,15.99,16.07,2400.0,15.4952,15.5727,15.4952,15.5727,2400.0
2009-03-02 14:00:00,16.11,16.2,16.09,16.14,5200.0,15.6115,15.6987,15.5921,15.6405,5200.0
2009-03-02 14:05:00,16.16,16.17,16.09,16.09,1000.0,15.6599,15.6696,15.5921,15.5921,1000.0
2009-03-02 14:10:00,16.11,16.14,16.05,16.05,1900.0,15.6115,15.6405,15.5533,15.5533,1900.0
2009-03-02 14:15:00,16.0,16.07,15.94,16.02,2400.0,15.5049,15.5727,15.4467,15.5242,2400.0
2009-03-02 14:20:00,15.98,16.04,15.97,16.02,3300.0,15.4855,15.5436,15.4758,15.5242,3300.0
2009-03-02 14:25:00,15.98,15.98,15.94,15.96,6800.0,15.4855,15.4855,15.4467,15.4661,6800.0
2009-03-02 14:30:00,15.99,16.12,15.95,16.12,4100.0,15.4952,15.6211,15.4564,15.6211,4100.0
2009-03-02 14:35:00,16.12,16.2,16.09,16.1,1900.0,15.6211,15.6987,15.5921,15.6018,1900.0
2009-03-02 14:40:00,16.07,16.13,15.97,16.02,2800.0,15.5727,15.6308,15.4758,15.5242,2800.0
2009-03-02 14:45:00,16.0,16.04,15.92,15.96,2700.0,15.5049,15.5436,15.4273,15.4661,2700.0
2009-03-02 14:50:00,15.97,16.07,15.96,16.0,3100.0,15.4758,15.5727,15.4661,15.5049,3100.0
2009-03-02 14:55:00,15.99,15.99,15.79,15.79,12300.0,15.4952,15.4952,15.3014,15.3014,12300.0
2009-03-02 15:00:00,15.85,15.87,15.79,15.81,13100.0,15.3595,15.3789,15.3014,15.3207,13100.0
2009-03-02 15:05:00,15.81,15.83,15.8,15.81,5000.0,15.3207,15.3401,15.311,15.3207,5000.0
2009-03-02 15:10:00,15.81,15.83,15.8,15.81,10700.0,15.3207,15.3401,15.311,15.3207,10700.0
2009-03-02 15:15:00,15.8,15.8,15.74,15.74,9400.0,15.311,15.311,15.2529,15.2529,9400.0
2009-03-02 15:20:00,15.74,15.78,15.74,15.76,34700.0,15.2529,15.2917,15.2529,15.2723,34700.0
2009-03-02 15:25:00,15.75,15.77,15.67,15.7,8800.0,15.2626,15.282,15.1851,15.2141,8800.0
2009-03-02 15:30:00,15.71,15.77,15.7,15.74,10800.0,15.2238,15.282,15.2141,15.2529,10800.0
2009-03-02 15:35:00,15.74,15.74,15.67,15.72,3700.0,15.2529,15.2529,15.1851,15.2335,3700.0
2009-03-02 15:40:00,15.72,15.77,15.68,15.75,8300.0,15.2335,15.282,15.1948,15.2626,8300.0
2009-03-02 15:45:00,15.74,15.77,15.71,15.71,5300.0,15.2529,15.282,15.2238,15.2238,5300.0
2009-03-02 15:50:00,15.7,15.81,15.68,15.71,14900.0,15.2141,15.3207,15.1948,15.2238,14900.0
2009-03-02 15:55:00,15.74,15.75,15.67,15.69,9200.0,15.2529,15.2626,15.1851,15.2044,9200.0
2009-03-03 09:30:00,15.91,16.1,15.67,16.01,8400.0,15.4176,15.6018,15.1851,15.5145,8400.0
2009-03-03 09:35:00,16.01,16.12,15.97,16.12,4000.0,15.5145,15.6211,15.4758,15.6211,4000.0
2009-03-03 09:40:00,16.27,16.27,16.23,16.23,3500.0,15.7665,15.7665,15.7277,15.7277,3500.0
2009-03-03 09:45:00,16.18,16.18,16.0,16.08,4000.0,15.6793,15.6793,15.5049,15.5824,4000.0
2009-03-03 09:50:00,16.12,16.21,16.1,16.21,4000.0,15.6211,15.7084,15.6018,15.7084,4000.0
2009-03-03 09:55:00,16.18,16.25,16.09,16.1,8200.0,15.6793,15.7471,15.5921,15.6018,8200.0
2009-03-03 10:00:00,16.09,16.25,16.03,16.25,2000.0,15.5921,15.7471,15.5339,15.7471,2000.0
2009-03-03 10:05:00,16.25,16.25,16.05,16.11,3900.0,15.7471,15.7471,15.5533,15.6115,3900.0
2009-03-03 10:10:00,15.97,15.98,15.94,15.98,2100.0,15.4758,15.4855,15.4467,15.4855,2100.0
2009-03-03 10:15:00,15.93,16.01,15.93,16.0,900.0,15.437,15.5145,15.437,15.5049,900.0
2009-03-03 10:20:00,15.94,16.06,15.94,16.06,1600.0,15.4467,15.563,15.4467,15.563,1600.0
2009-03-03 10:25:00,16.11,16.11,16.0,16.0,3200.0,15.6115,15.6115,15.5049,15.5049,3200.0
2009-03-03 10:30:00,15.94,16.01,15.94,15.99,11900.0,15.4467,15.5145,15.4467,15.4952,11900.0
2009-03-03 10:35:00,16.01,16.04,15.99,15.99,3700.0,15.5145,15.5436,15.4952,15.4952,3700.0
2009-03-03 10:40:00,16.0,16.04,15.98,16.02,17200.0,15.5049,15.5436,15.4855,15.5242,17200.0
2009-03-03 10:45:00,16.03,16.04,16.02,16.03,1500.0,15.5339,15.5436,15.5242,15.5339,1500.0
2009-03-03 10:50:00,16.02,16.04,15.99,15.99,3100.0,15.5242,15.5436,15.4952,15.4952,3100.0
2009-03-03 10:55:00,15.98,15.99,15.97,15.98,3400.0,15.4855,15.4952,15.4758,15.4855,3400.0
2009-03-03 11:00:00,15.98,15.99,15.97,15.98,5600.0,15.4855,15.4952,15.4758,15.4855,5600.0
2009-03-03 11:05:00,15.98,16.0,15.9,15.9,4600.0,15.4855,15.5049,15.408,15.408,4600.0
2009-03-03 11:10:00,15.84,15.84,15.61,15.66,2200.0,15.3498,15.3498,15.1269,15.1754,2200.0
2009-03-03 11:15:00,15.6,15.66,15.54,15.55,2500.0,15.1172,15.1754,15.0591,15.0688,2500.0
2009-03-03 11:20:00,15.55,15.72,15.55,15.72,1700.0,15.0688,15.2335,15.0688,15.2335,1700.0
2009-03-03 11:25:00,15.64,15.7,15.54,15.6,1600.0,15.156,15.2141,15.0591,15.1172,1600.0
2009-03-03 11:30:00,15.55,15.6,15.55,15.57,3700.0,15.0688,15.1172,15.0688,15.0882,3700.0
2009-03-03 11:35:00,15.57,15.6,15.54,15.54,1800.0,15.0882,15.1172,15.0591,15.0591,1800.0
2009-03-03 11:40:00,15.55,15.55,15.42,15.5,3100.0,15.0688,15.0688,14.9428,15.0203,3100.0
2009-03-03 11:45:00,15.44,15.5,15.39,15.47,2300.0,14.9622,15.0203,14.9137,14.9913,2300.0
2009-03-03 11:50:00,15.46,15.46,15.4,15.42,2100.0,14.9816,14.9816,14.9234,14.9428,2100.0
2009-03-03 11:55:00,15.36,15.43,15.33,15.35,1700.0,14.8847,14.9525,14.8556,14.875,1700.0
2009-03-03 12:00:00,15.37,15.4,15.35,15.36,3800.0,14.8944,14.9234,14.875,14.8847,3800.0
2009-03-03 12:05:00,15.36,15.38,15.35,15.38,3100.0,14.8847,14.904,14.875,14.904,3100.0
2009-03-03 12:10:00,15.33,15.37,15.32,15.35,1900.0,14.8556,14.8944,14.8459,14.875,1900.0
2009-03-03 12:15:00,15.37,15.5,15.36,15.44,3100.0,14.8944,15.0203,14.8847,14.9622,3100.0
2009-03-03 12:20:00,15.48,15.55,15.45,15.55,3600.0,15.0009,15.0688,14.9719,15.0688,3600.0
2009-03-03 12:25:00,15.5,15.57,15.47,15.53,3900.0,15.0203,15.0882,14.9913,15.0494,3900.0
2009-03-03 12:30:00,15.49,15.5,15.43,15.46,2400.0,15.0106,15.0203,14.9525,14.9816,2400.0
2009-03-03 12:35:00,15.48,15.49,15.37,15.37,29300.0,15.0009,15.0106,14.8944,14.8944,29300.0
2009-03-03 12:40:00,15.34,15.4,15.34,15.38,2500.0,14.8653,14.9234,14.8653,14.904,2500.0
2009-03-03 12:45:00,15.41,15.5,15.41,15.5,500.0,14.9331,15.0203,14.9331,15.0203,500.0
2009-03-03 12:50:00,15.49,15.49,15.43,15.43,800.0,15.0106,15.0106,14.9525,14.9525,800.0
2009-03-03 12:55:00,15.43,15.46,15.3,15.35,2600.0,14.9525,14.9816,14.8265,14.875,2600.0
2009-03-03 13:00:00,15.33,15.37,15.33,15.37,1900.0,14.8556,14.8944,14.8556,14.8944,1900.0
2009-03-03 13:05:00,15.32,15.33,15.3,15.31,1700.0,14.8459,14.8556,14.8265,14.8362,1700.0
2009-03-03 13:10:00,15.33,15.38,15.26,15.26,5500.0,14.8556,14.904,14.7878,14.7878,5500.0
2009-03-03 13:15:00,15.27,15.38,15.27,15.38,2900.0,14.7974,14.904,14.7974,14.904,2900.0
2009-03-03 13:20:00,15.39,15.39,15.35,15.35,900.0,14.9137,14.9137,14.875,14.875,900.0
2009-03-03 13:25:00,15.34,15.34,15.26,15.26,3100.0,14.8653,14.8653,14.7878,14.7878,3100.0
2009-03-03 13:30:00,15.27,15.27,15.13,15.21,7200.0,14.7974,14.7974,14.6618,14.7393,7200.0
2009-03-03 13:35:00,15.2,15.2,15.19,15.19,200.0,14.7296,14.7296,14.7199,14.7199,200.0
2009-03-03 13:40:00,15.17,15.23,15.17,15.22,600.0,14.7005,14.7587,14.7005,14.749,600.0
2009-03-03 13:45:00,15.2,15.27,15.2,15.27,3500.0,14.7296,14.7974,14.7296,14.7974,3500.0
2009-03-03 13:50:00,15.27,15.3,15.23,15.23,6600.0,14.7974,14.8265,14.7587,14.7587,6600.0
2009-03-03 13:55:00,15.24,15.28,15.23,15.27,6800.0,14.7684,14.8071,14.7587,14.7974,6800.0
2009-03-03 14:00:00,15.26,15.28,15.25,15.28,3500.0,14.7878,14.8071,14.7781,14.8071,3500.0
2009-03-03 14:05:00,15.27,15.28,15.25,15.25,1400.0,14.7974,14.8071,14.7781,14.7781,1400.0
2009-03-03 14:10:00,15.26,15.28,15.25,15.25,4800.0,14.7878,14.8071,14.7781,14.7781,4800.0
2009-03-03 14:15:00,15.26,15.26,15.22,15.23,5100.0,14.7878,14.7878,14.749,14.7587,5100.0
2009-03-03 14:20:00,15.24,15.25,15.22,15.25,29300.0,14.7684,14.7781,14.749,14.7781,29300.0
2009-03-03 14:25:00,15.24,15.28,15.23,15.28,6400.0,14.7684,14.8071,14.7587,14.8071,6400.0
2009-03-03 14:30:00,15.3,15.3,15.25,15.29,7300.0,14.8265,14.8265,14.7781,14.8168,7300.0
2009-03-03 14:35:00,15.3,15.31,15.25,15.3,10300.0,14.8265,14.8362,14.7781,14.8265,10300.0
2009-03-03 14:40:00,15.3,15.35,15.25,15.32,19900.0,14.8265,14.875,14.7781,14.8459,19900.0
2009-03-03 14:45:00,15.33,15.35,15.25,15.32,7600.0,14.8556,14.875,14.7781,14.8459,7600.0
2009-03-03 14:50:00,15.32,15.33,15.28,15.28,3500.0,14.8459,14.8556,14.8071,14.8071,3500.0
2009-03-03 14:55:00,15.29,15.36,15.27,15.27,6800.0,14.8168,14.8847,14.7974,14.7974,6800.0
2009-03-03 15:00:00,15.3,15.3,15.23,15.23,7000.0,14.8265,14.8265,14.7587,14.7587,7000.0
2009-03-03 15:05:00,15.23,15.24,15.19,15.2,7400.0,14.7587,14.7684,14.7199,14.7296,7400.0
2009-03-03 15:10:00,15.2,15.22,15.16,15.18,8500.0,14.7296,14.749,14.6909,14.7102,8500.0
2009-03-03 15:15:00,15.19,15.26,15.18,15.24,10400.0,14.7199,14.7878,14.7102,14.7684,10400.0
2009-03-03 15:20:00,15.25,15.25,15.16,15.21,6100.0,14.7781,14.7781,14.6909,14.7393,6100.0
2009-03-03 15:25:00,15.2,15.22,15.19,15.22,10200.0,14.7296,14.749,14.7199,14.749,10200.0
2009-03-03 15:30:00,15.22,15.23,15.17,15.21,19900.0,14.749,14.7587,14.7005,14.7393,19900.0
2009-03-03 15:35:00,15.22,15.26,15.18,15.19,5600.0,14.749,14.7878,14.7102,14.7199,5600.0
2009-03-03 15:40:00,15.21,15.27,15.2,15.2,4900.0,14.7393,14.7974,14.7296,14.7296,4900.0
2009-03-03 15:45:00,15.2,15.21,15.17,15.2,20100.0,14.7296,14.7393,14.7005,14.7296,20100.0
2009-03-03 15:50:00,15.2,15.27,15.19,15.23,7600.0,14.7296,14.7974,14.7199,14.7587,7600.0
2009-03-03 15:55:00,15.24,15.24,15.17,15.18,13400.0,14.7684,14.7684,14.7005,14.7102,13400.0
2009-03-04 09:30:00,15.59,15.93,15.47,15.82,8400.0,15.1075,15.437,14.9913,15.3304,8400.0
2009-03-04 09:35:00,15.77,15.9,15.73,15.82,12600.0,15.282,15.408,15.2432,15.3304,12600.0
2009-03-04 09:40:00,15.81,15.82,15.73,15.8,3600.0,15.3207,15.3304,15.2432,15.311,3600.0
2009-03-04 09:45:00,15.84,15.84,15.6,15.62,13300.0,15.3498,15.3498,15.1172,15.1366,13300.0
2009-03-04 09:50:00,15.65,15.69,15.55,15.55,3000.0,15.1657,15.2044,15.0688,15.0688,3000.0
2009-03-04 09:55:00,15.62,15.62,15.56,15.56,2200.0,15.1366,15.1366,15.0785,15.0785,2200.0
2009-03-04 10:00:00,15.55,15.61,15.45,15.45,3000.0,15.0688,15.1269,14.9719,14.9719,3000.0
2009-03-04 10:05:00,15.46,15.51,15.46,15.47,2000.0,14.9816,15.03,14.9816,14.9913,2000.0
2009-03-04 10:10:00,15.44,15.49,15.35,15.45,2800.0,14.9622,15.0106,14.875,14.9719,2800.0
2009-03-04 10:15:00,15.47,15.47,15.38,15.39,2600.0,14.9913,14.9913,14.904,14.9137,2600.0
2009-03-04 10:20:00,15.41,15.5,15.35,15.41,3900.0,14.9331,15.0203,14.875,14.9331,3900.0
2009-03-04 10:25:00,15.44,15.53,15.44,15.49,2000.0,14.9622,15.0494,14.9622,15.0106,2000.0
2009-03-04 10:30:00,15.5,15.56,15.47,15.49,2700.0,15.0203,15.0785,14.9913,15.0106,2700.0
2009-03-04 10:35:00,15.49,15.6,15.49,15.6,3300.0,15.0106,15.1172,15.0106,15.1172,3300.0
2009-03-04 10:40:00,15.6,15.73,15.54,15.55,5500.0,15.1172,15.2432,15.0591,15.0688,5500.0
2009-03-04 10:45:00,15.53,15.57,15.37,15.46,14600.0,15.0494,15.0882,14.8944,14.9816,14600.0
2009-03-04 10:50:00,15.45,15.45,15.27,15.36,11300.0,14.9719,14.9719,14.7974,14.8847,11300.0
2009-03-04 10:55:00,15.4,15.4,15.27,15.3,15600.0,14.9234,14.9234,14.7974,14.8265,15600.0
2009-03-04 11:00:00,15.34,15.39,15.24,15.29,7200.0,14.8653,14.9137,14.7684,14.8168,7200.0
2009-03-04 11:05:00,15.33,15.36,15.23,15.23,10000.0,14.8556,14.8847,14.7587,14.7587,10000.0
2009-03-04 11:10:00,15.26,15.32,15.2,15.2,7000.0,14.7878,14.8459,14.7296,14.7296,7000.0
2009-03-04 11:15:00,15.25,15.25,15.2,15.22,4100.0,14.7781,14.7781,14.7296,14.749,4100.0
2009-03-04 11:20:00,15.22,15.26,15.2,15.21,2300.0,14.749,14.7878,14.7296,14.7393,2300.0
2009-03-04 11:25:00,15.24,15.31,15.2,15.26,6500.0,14.7684,14.8362,14.7296,14.7878,6500.0
2009-03-04 11:30:00,15.26,15.37,15.23,15.35,7000.0,14.7878,14.8944,14.7587,14.875,7000.0
2009-03-04 11:35:00,15.35,15.35,15.2,15.21,11300.0,14.875,14.875,14.7296,14.7393,11300.0
2009-03-04 11:40:00,15.22,15.29,15.22,15.29,2300.0,14.749,14.8168,14.749,14.8168,2300.0
2009-03-04 11:45:00,15.27,15.36,15.22,15.25,6500.0,14.7974,14.8847,14.749,14.7781,6500.0
2009-03-04 11:50:00,15.24,15.35,15.24,15.35,9800.0,14.7684,14.875,14.7684,14.875,9800.0
2009-03-04 11:55:00,15.33,15.35,15.3,15.33,8400.0,14.8556,14.875,14.8265,14.8556,8400.0
2009-03-04 12:00:00,15.33,15.4,15.31,15.35,12000.0,14.8556,14.9234,14.8362,14.875,12000.0
2009-03-04 12:05:00,15.4,15.51,15.39,15.44,6200.0,14.9234,15.03,14.9137,14.9622,6200.0
2009-03-04 12:10:00,15.47,15.54,15.46,15.54,1500.0,14.9913,15.0591,14.9816,15.0591,1500.0
2009-03-04 12:15:00,15.56,15.61,15.46,15.57,2300.0,15.0785,15.1269,14.9816,15.0882,2300.0
2009-03-04 12:20:00,15.57,15.63,15.48,15.52,4000.0,15.0882,15.1463,15.0009,15.0397,4000.0
2009-03-04 12:25:00,15.51,15.53,15.36,15.37,7000.0,15.03,15.0494,14.8847,14.8944,7000.0
2009-03-04 12:30:00,15.35,15.35,15.29,15.3,2700.0,14.875,14.875,14.8168,14.8265,2700.0
2009-03-04 12:35:00,15.32,15.36,15.26,15.29,5300.0,14.8459,14.8847,14.7878,14.8168,5300.0
2009-03-04 12:40:00,15.34,15.35,15.29,15.31,1200.0,14.8653,14.875,14.8168,14.8362,1200.0
2009-03-04 12:45:00,15.29,15.33,15.2,15.25,14200.0,14.8168,14.8556,14.7296,14.7781,14200.0
2009-03-04 12:50:00,15.25,15.28,15.23,15.27,4400.0,14.7781,14.8071,14.7587,14.7974,4400.0
2009-03-04 12:55:00,15.26,15.29,15.2,15.2,42300.0,14.7878,14.8168,14.7296,14.7296,42300.0
2009-03-04 13:00:00,15.23,15.25,15.12,15.15,83400.0,14.7587,14.7781,14.6521,14.6812,83400.0
2009-03-04 13:05:00,15.14,15.24,15.14,15.24,2500.0,14.6715,14.7684,14.6715,14.7684,2500.0
2009-03-04 13:10:00,15.3,15.47,15.3,15.47,3000.0,14.8265,14.9913,14.8265,14.9913,3000.0
2009-03-04 13:15:00,15.48,15.67,15.47,15.55,5800.0,15.0009,15.1851,14.9913,15.0688,5800.0
2009-03-04 13:20:00,15.6,15.6,15.49,15.5,4900.0,15.1172,15.1172,15.0106,15.0203,4900.0
2009-03-04 13:25:00,15.51,15.62,15.5,15.61,16200.0,15.03,15.1366,15.0203,15.1269,16200.0
2009-03-04 13:30:00,15.58,15.8,15.48,15.78,46600.0,15.0979,15.311,15.0009,15.2917,46600.0
2009-03-04 13:35:00,15.78,15.78,15.57,15.57,14400.0,15.2917,15.2917,15.0882,15.0882,14400.0
2009-03-04 13:40:00,15.55,15.57,15.52,15.52,800.0,15.0688,15.0882,15.0397,15.0397,800.0
2009-03-04 13:45:00,15.53,15.58,15.48,15.52,3100.0,15.0494,15.0979,15.0009,15.0397,3100.0
2009-03-04 13:50:00,15.5,15.51,15.46,15.47,1000.0,15.0203,15.03,14.9816,14.9913,1000.0
2009-03-04 13:55:00,15.48,15.52,15.39,15.44,1400.0,15.0009,15.0397,14.9137,14.9622,1400.0
2009-03-04 14:00:00,15.44,15.52,15.4,15.45,4000.0,14.9622,15.0397,14.9234,14.9719,4000.0
2009-03-04 14:05:00,15.46,15.66,15.45,15.65,12400.0,14.9816,15.1754,14.9719,15.1657,12400.0
2009-03-04 14:10:00,15.62,15.64,15.52,15.54,6800.0,15.1366,15.156,15.0397,15.0591,6800.0
2009-03-04 14:15:00,15.55,15.57,15.46,15.46,12600.0,15.0688,15.0882,14.9816,14.9816,12600.0
2009-03-04 14:20:00,15.51,15.51,15.37,15.39,5900.0,15.03,15.03,14.8944,14.9137,5900.0
2009-03-04 14:25:00,15.39,15.4,15.35,15.36,2800.0,14.9137,14.9234,14.875,14.8847,2800.0
2009-03-04 14:30:00,15.4,15.41,15.38,15.39,5600.0,14.9234,14.9331,14.904,14.9137,5600.0
2009-03-04 14:35:00,15.39,15.4,15.36,15.38,17700.0,14.9137,14.9234,14.8847,14.904,17700.0
2009-03-04 14:40:00,15.37,15.4,15.35,15.39,36500.0,14.8944,14.9234,14.875,14.9137,36500.0
2009-03-04 14:45:00,15.38,15.4,15.36,15.37,11300.0,14.904,14.9234,14.8847,14.8944,11300.0
2009-03-04 14:50:00,15.38,15.4,15.37,15.39,3400.0,14.904,14.9234,14.8944,14.9137,3400.0
2009-03-04 14:55:00,15.36,15.4,15.35,15.37,5000.0,14.8847,14.9234,14.875,14.8944,5000.0
2009-03-04 15:00:00,15.4,15.43,15.36,15.37,5200.0,14.9234,14.9525,14.8847,14.8944,5200.0
2009-03-04 15:05:00,15.4,15.41,15.36,15.4,6400.0,14.9234,14.9331,14.8847,14.9234,6400.0
2009-03-04 15:10:00,15.4,15.48,15.35,15.4,8400.0,14.9234,15.0009,14.875,14.9234,8400.0
2009-03-04 15:15:00,15.4,15.5,15.4,15.5,12900.0,14.9234,15.0203,14.9234,15.0203,12900.0
2009-03-04 15:20:00,15.5,15.53,15.39,15.4,18400.0,15.0203,15.0494,14.9137,14.9234,18400.0
2009-03-04 15:25:00,15.4,15.42,15.36,15.36,14400.0,14.9234,14.9428,14.8847,14.8847,14400.0
2009-03-04 15:30:00,15.4,15.4,15.38,15.4,8300.0,14.9234,14.9234,14.904,14.9234,8300.0
2009-03-04 15:35:00,15.39,15.4,15.36,15.36,11600.0,14.9137,14.9234,14.8847,14.8847,11600.0
2009-03-04 15:40:00,15.34,15.42,15.32,15.4,15400.0,14.8653,14.9428,14.8459,14.9234,15400.0
2009-03-04 15:45:00,15.37,15.4,15.32,15.33,20500.0,14.8944,14.9234,14.8459,14.8556,20500.0
2009-03-04 15:50:00,15.3,15.4,15.3,15.39,8500.0,14.8265,14.9234,14.8265,14.9137,8500.0
2009-03-04 15:55:00,15.35,15.4,15.29,15.32,8000.0,14.875,14.9234,14.8168,14.8459,8000.0
2009-03-05 09:30:00,14.76,15.09,14.51,15.06,15400.0,14.3032,14.623,14.061,14.5939,15400.0
2009-03-05 09:35:00,15.08,15.24,14.91,15.0,7800.0,14.6133,14.7684,14.4486,14.5358,7800.0
2009-03-05 09:40:00,15.0,15.07,14.96,14.97,13700.0,14.5358,14.6036,14.497,14.5067,13700.0
2009-03-05 09:45:00,15.0,15.21,15.0,15.0,19200.0,14.5358,14.7393,14.5358,14.5358,19200.0
2009-03-05 09:50:00,15.0,15.08,14.99,15.03,6400.0,14.5358,14.6133,14.5261,14.5649,6400.0
2009-03-05 09:55:00,15.05,15.14,14.93,14.98,6200.0,14.5843,14.6715,14.468,14.5164,6200.0
2009-03-05 10:00:00,14.99,15.04,14.93,14.96,8900.0,14.5261,14.5746,14.468,14.497,8900.0
2009-03-05 10:05:00,14.96,15.05,14.94,14.95,6800.0,14.497,14.5843,14.4777,14.4873,6800.0
2009-03-05 10:10:00,14.92,14.95,14.85,14.85,5400.0,14.4583,14.4873,14.3904,14.3904,5400.0
2009-03-05 10:15:00,14.85,14.86,14.8,14.83,1900.0,14.3904,14.4001,14.342,14.3711,1900.0
2009-03-05 10:20:00,14.85,14.93,14.85,14.92,3300.0,14.3904,14.468,14.3904,14.4583,3300.0
2009-03-05 10:25:00,14.9,15.01,14.9,14.99,4500.0,14.4389,14.5455,14.4389,14.5261,4500.0
2009-03-05 10:30:00,14.96,14.98,14.91,14.97,5200.0,14.497,14.5164,14.4486,14.5067,5200.0
2009-03-05 10:35:00,15.0,15.07,14.96,15.07,2700.0,14.5358,14.6036,14.497,14.6036,2700.0
2009-03-05 10:40:00,15.06,15.12,14.99,15.08,6300.0,14.5939,14.6521,14.5261,14.6133,6300.0
2009-03-05 10:45:00,15.02,15.04,14.96,14.98,2600.0,14.5552,14.5746,14.497,14.5164,2600.0
2009-03-05 10:50:00,14.99,15.1,14.99,15.09,3100.0,14.5261,14.6327,14.5261,14.623,3100.0
2009-03-05 10:55:00,15.06,15.07,14.98,14.98,1300.0,14.5939,14.6036,14.5164,14.5164,1300.0
2009-03-05 11:00:00,14.99,15.01,14.98,15.01,900.0,14.5261,14.5455,14.5164,14.5455,900.0
2009-03-05 11:05:00,15.02,15.02,14.91,14.95,3100.0,14.5552,14.5552,14.4486,14.4873,3100.0
2009-03-05 11:10:00,14.98,14.98,14.93,14.93,1500.0,14.5164,14.5164,14.468,14.468,1500.0
2009-03-05 11:15:00,14.94,14.95,14.89,14.95,4600.0,14.4777,14.4873,14.4292,14.4873,4600.0
2009-03-05 11:20:00,14.95,14.95,14.87,14.87,3600.0,14.4873,14.4873,14.4098,14.4098,3600.0
2009-03-05 11:25:00,14.89,14.92,14.87,14.92,2000.0,14.4292,14.4583,14.4098,14.4583,2000.0
2009-03-05 11:30:00,14.92,14.95,14.91,14.95,1500.0,14.4583,14.4873,14.4486,14.4873,1500.0
2009-03-05 11:35:00,14.98,14.99,14.95,14.97,4800.0,14.5164,14.5261,14.4873,14.5067,4800.0
2009-03-05 11:40:00,14.96,14.98,14.94,14.95,3500.0,14.497,14.5164,14.4777,14.4873,3500.0
2009-03-05 11:45:00,14.97,14.99,14.89,14.94,3100.0,14.5067,14.5261,14.4292,14.4777,3100.0
2009-03-05 11:50:00,14.91,14.91,14.87,14.87,900.0,14.4486,14.4486,14.4098,14.4098,900.0
2009-03-05 11:55:00,14.86,14.88,14.82,14.88,1000.0,14.4001,14.4195,14.3614,14.4195,1000.0
2009-03-05 12:00:00,14.91,14.93,14.87,14.87,1400.0,14.4486,14.468,14.4098,14.4098,1400.0
2009-03-05 12:05:00,14.87,14.93,14.87,14.9,600.0,14.4098,14.468,14.4098,14.4389,600.0
2009-03-05 12:10:00,14.91,14.99,14.91,14.98,3600.0,14.4486,14.5261,14.4486,14.5164,3600.0
2009-03-05 12:15:00,14.97,14.99,14.94,14.96,3000.0,14.5067,14.5261,14.4777,14.497,3000.0
2009-03-05 12:20:00,14.96,15.0,14.95,14.98,4400.0,14.497,14.5358,14.4873,14.5164,4400.0
2009-03-05 12:25:00,14.97,15.0,14.96,14.98,1900.0,14.5067,14.5358,14.497,14.5164,1900.0
2009-03-05 12:30:00,15.0,15.03,14.95,15.0,13100.0,14.5358,14.5649,14.4873,14.5358,13100.0
2009-03-05 12:35:00,15.0,15.03,14.89,14.99,10200.0,14.5358,14.5649,14.4292,14.5261,10200.0
2009-03-05 12:40:00,14.99,15.07,14.99,15.06,1600.0,14.5261,14.6036,14.5261,14.5939,1600.0
2009-03-05 12:45:00,15.08,15.1,15.06,15.07,2400.0,14.6133,14.6327,14.5939,14.6036,2400.0
2009-03-05 12:50:00,15.05,15.07,15.04,15.05,1400.0,14.5843,14.6036,14.5746,14.5843,1400.0
2009-03-05 12:55:00,15.1,15.1,14.94,14.97,6300.0,14.6327,14.6327,14.4777,14.5067,6300.0
2009-03-05 13:00:00,14.98,14.98,14.95,14.95,800.0,14.5164,14.5164,14.4873,14.4873,800.0
2009-03-05 13:05:00,14.98,14.99,14.93,14.95,3800.0,14.5164,14.5261,14.468,14.4873,3800.0
2009-03-05 13:10:00,14.97,14.98,14.95,14.97,2200.0,14.5067,14.5164,14.4873,14.5067,2200.0
2009-03-05 13:15:00,14.98,14.98,14.91,14.93,2400.0,14.5164,14.5164,14.4486,14.468,2400.0
2009-03-05 13:20:00,14.94,14.94,14.84,14.84,1500.0,14.4777,14.4777,14.3808,14.3808,1500.0
2009-03-05 13:25:00,14.88,14.91,14.88,14.91,2100.0,14.4195,14.4486,14.4195,14.4486,2100.0
2009-03-05 13:30:00,14.94,14.94,14.85,14.9,3000.0,14.4777,14.4777,14.3904,14.4389,3000.0
2009-03-05 13:35:00,14.92,14.95,14.88,14.9,21700.0,14.4583,14.4873,14.4195,14.4389,21700.0
2009-03-05 13:40:00,14.92,14.95,14.89,14.92,3300.0,14.4583,14.4873,14.4292,14.4583,3300.0
2009-03-05 13:45:00,14.9,14.93,14.88,14.9,1100.0,14.4389,14.468,14.4195,14.4389,1100.0
2009-03-05 13:50:00,14.91,14.92,14.89,14.92,1600.0,14.4486,14.4583,14.4292,14.4583,1600.0
2009-03-05 13:55:00,14.89,14.96,14.88,14.93,6100.0,14.4292,14.497,14.4195,14.468,6100.0
2009-03-05 14:00:00,14.9,14.9,14.8,14.8,1100.0,14.4389,14.4389,14.342,14.342,1100.0
2009-03-05 14:05:00,14.82,14.85,14.79,14.85,4400.0,14.3614,14.3904,14.3323,14.3904,4400.0
2009-03-05 14:10:00,14.86,14.93,14.86,14.93,3500.0,14.4001,14.468,14.4001,14.468,3500.0
2009-03-05 14:15:00,14.93,14.94,14.88,14.88,5000.0,14.468,14.4777,14.4195,14.4195,5000.0
2009-03-05 14:20:00,14.84,14.87,14.82,14.87,1800.0,14.3808,14.4098,14.3614,14.4098,1800.0
2009-03-05 14:25:00,14.81,14.86,14.81,14.83,900.0,14.3517,14.4001,14.3517,14.3711,900.0
2009-03-05 14:30:00,14.84,14.9,14.83,14.9,4100.0,14.3808,14.4389,14.3711,14.4389,4100.0
2009-03-05 14:35:00,14.91,14.94,14.84,14.89,2700.0,14.4486,14.4777,14.3808,14.4292,2700.0
2009-03-05 14:40:00,14.9,14.91,14.81,14.82,2400.0,14.4389,14.4486,14.3517,14.3614,2400.0
2009-03-05 14:45:00,14.82,14.87,14.81,14.81,6000.0,14.3614,14.4098,14.3517,14.3517,6000.0
2009-03-05 14:50:00,14.81,14.85,14.77,14.8,10200.0,14.3517,14.3904,14.3129,14.342,10200.0
2009-03-05 14:55:00,14.79,14.82,14.74,14.76,11700.0,14.3323,14.3614,14.2838,14.3032,11700.0
2009-03-05 15:00:00,14.76,14.85,14.73,14.81,15900.0,14.3032,14.3904,14.2742,14.3517,15900.0
2009-03-05 15:05:00,14.8,14.83,14.77,14.77,11100.0,14.342,14.3711,14.3129,14.3129,11100.0
2009-03-05 15:10:00,14.78,14.83,14.74,14.78,7000.0,14.3226,14.3711,14.2838,14.3226,7000.0
2009-03-05 15:15:00,14.81,14.82,14.71,14.73,7400.0,14.3517,14.3614,14.2548,14.2742,7400.0
2009-03-05 15:20:00,14.67,14.8,14.65,14.76,10000.0,14.216,14.342,14.1966,14.3032,10000.0
2009-03-05 15:25:00,14.73,14.73,14.66,14.69,8900.0,14.2742,14.2742,14.2063,14.2354,8900.0
2009-03-05 15:30:00,14.69,14.72,14.64,14.64,13000.0,14.2354,14.2645,14.1869,14.1869,13000.0
2009-03-05 15:35:00,14.64,14.65,14.49,14.51,13500.0,14.1869,14.1966,14.0416,14.061,13500.0
2009-03-05 15:40:00,14.54,14.56,14.48,14.54,13500.0,14.09,14.1094,14.0319,14.09,13500.0
2009-03-05 15:45:00,14.56,14.66,14.54,14.64,11500.0,14.1094,14.2063,14.09,14.1869,11500.0
2009-03-05 15:50:00,14.61,14.7,14.54,14.67,13400.0,14.1579,14.2451,14.09,14.216,13400.0
2009-03-05 15:55:00,14.68,14.68,14.62,14.63,18800.0,14.2257,14.2257,14.1676,14.1773,18800.0
2009-03-06 09:30:00,14.83,15.34,14.59,15.18,8200.0,14.3711,14.8653,14.1385,14.7102,8200.0
2009-03-06 09:35:00,15.12,15.25,14.91,15.07,4000.0,14.6521,14.7781,14.4486,14.6036,4000.0
2009-03-06 09:40:00,15.03,15.17,15.03,15.13,1700.0,14.5649,14.7005,14.5649,14.6618,1700.0
2009-03-06 09:45:00,15.12,15.12,14.91,14.99,3100.0,14.6521,14.6521,14.4486,14.5261,3100.0
2009-03-06 09:50:00,14.97,15.05,14.87,14.87,1700.0,14.5067,14.5843,14.4098,14.4098,1700.0
2009-03-06 09:55:00,14.89,14.93,14.88,14.91,2000.0,14.4292,14.468,14.4195,14.4486,2000.0
2009-03-06 10:00:00,14.94,14.94,14.78,14.78,1100.0,14.4777,14.4777,14.3226,14.3226,1100.0
2009-03-06 10:05:00,14.78,14.78,14.67,14.71,11900.0,14.3226,14.3226,14.216,14.2548,11900.0
2009-03-06 10:10:00,14.7,14.7,14.62,14.62,2600.0,14.2451,14.2451,14.1676,14.1676,2600.0
2009-03-06 10:15:00,14.56,14.56,14.46,14.46,1300.0,14.1094,14.1094,14.0125,14.0125,1300.0
2009-03-06 10:20:00,14.5,14.5,14.36,14.42,3500.0,14.0513,14.0513,13.9156,13.9738,3500.0
2009-03-06 10:25:00,14.33,14.35,14.25,14.26,9300.0,13.8865,13.9059,13.809,13.8187,9300.0
2009-03-06 10:30:00,14.3,14.31,14.2,14.2,5200.0,13.8575,13.8672,13.7606,13.7606,5200.0
2009-03-06 10:35:00,14.16,14.16,14.09,14.11,3700.0,13.7218,13.7218,13.654,13.6733,3700.0
2009-03-06 10:40:00,14.12,14.17,14.09,14.11,3200.0,13.683,13.7315,13.654,13.6733,3200.0
2009-03-06 10:45:00,14.1,14.15,14.09,14.15,2500.0,13.6637,13.7121,13.654,13.7121,2500.0
2009-03-06 10:50:00,14.09,14.15,14.08,14.1,1600.0,13.654,13.7121,13.6443,13.6637,1600.0
2009-03-06 10:55:00,14.08,14.13,14.08,14.1,1300.0,13.6443,13.6927,13.6443,13.6637,1300.0
2009-03-06 11:00:00,14.09,14.12,14.06,14.12,4300.0,13.654,13.683,13.6249,13.683,4300.0
2009-03-06 11:05:00,14.14,14.18,14.08,14.18,1000.0,13.7024,13.7412,13.6443,13.7412,1000.0
2009-03-06 11:10:00,14.21,14.23,14.19,14.19,1500.0,13.7703,13.7896,13.7509,13.7509,1500.0
2009-03-06 11:15:00,14.19,14.23,14.15,14.19,2100.0,13.7509,13.7896,13.7121,13.7509,2100.0
2009-03-06 11:20:00,14.2,14.21,14.19,14.19,300.0,13.7606,13.7703,13.7509,13.7509,300.0
2009-03-06 11:25:00,14.19,14.21,14.12,14.15,3900.0,13.7509,13.7703,13.683,13.7121,3900.0
2009-03-06 11:30:00,14.2,14.3,14.2,14.25,5400.0,13.7606,13.8575,13.7606,13.809,5400.0
2009-03-06 11:35:00,14.32,14.32,14.32,14.32,200.0,13.8768,13.8768,13.8768,13.8768,200.0
2009-03-06 11:40:00,14.31,14.31,14.23,14.25,1300.0,13.8672,13.8672,13.7896,13.809,1300.0
2009-03-06 11:45:00,14.23,14.24,14.18,14.24,2300.0,13.7896,13.7993,13.7412,13.7993,2300.0
2009-03-06 11:50:00,14.25,14.29,14.23,14.28,4100.0,13.809,13.8478,13.7896,13.8381,4100.0
2009-03-06 11:55:00,14.37,14.41,14.35,14.35,2200.0,13.9253,13.9641,13.9059,13.9059,2200.0
2009-03-06 12:00:00,14.34,14.39,14.34,14.35,1900.0,13.8962,13.9447,13.8962,13.9059,1900.0
2009-03-06 12:05:00,14.37,14.38,14.35,14.36,800.0,13.9253,13.935,13.9059,13.9156,800.0
2009-03-06 12:10:00,14.38,14.38,14.37,14.38,900.0,13.935,13.935,13.9253,13.935,900.0
2009-03-06 12:15:00,14.39,14.42,14.38,14.38,1200.0,13.9447,13.9738,13.935,13.935,1200.0
2009-03-06 12:20:00,14.38,14.38,14.38,14.38,0.0,13.935,13.935,13.935,13.935,0.0
2009-03-06 12:25:00,14.33,14.35,14.33,14.35,1000.0,13.8865,13.9059,13.8865,13.9059,1000.0
2009-03-06 12:30:00,14.34,14.34,14.28,14.31,1900.0,13.8962,13.8962,13.8381,13.8672,1900.0
2009-03-06 12:35:00,14.26,14.26,14.26,14.26,200.0,13.8187,13.8187,13.8187,13.8187,200.0
2009-03-06 12:40:00,14.27,14.29,14.22,14.23,2500.0,13.8284,13.8478,13.7799,13.7896,2500.0
2009-03-06 12:45:00,14.21,14.21,14.17,14.17,900.0,13.7703,13.7703,13.7315,13.7315,900.0
2009-03-06 12:50:00,14.18,14.23,14.18,14.23,700.0,13.7412,13.7896,13.7412,13.7896,700.0
2009-03-06 12:55:00,14.21,14.3,14.19,14.3,1800.0,13.7703,13.8575,13.7509,13.8575,1800.0
2009-03-06 13:00:00,14.29,14.31,14.28,14.29,400.0,13.8478,13.8672,13.8381,13.8478,400.0
2009-03-06 13:05:00,14.29,14.29,14.28,14.29,1700.0,13.8478,13.8478,13.8381,13.8478,1700.0
2009-03-06 13:10:00,14.33,14.33,14.2,14.2,1700.0,13.8865,13.8865,13.7606,13.7606,1700.0
2009-03-06 13:15:00,14.23,14.25,14.23,14.24,1600.0,13.7896,13.809,13.7896,13.7993,1600.0
2009-03-06 13:20:00,14.21,14.24,14.17,14.18,5300.0,13.7703,13.7993,13.7315,13.7412,5300.0
2009-03-06 13:25:00,14.17,14.21,14.17,14.21,300.0,13.7315,13.7703,13.7315,13.7703,300.0
2009-03-06 13:30:00,14.23,14.28,14.15,14.16,1900.0,13.7896,13.8381,13.7121,13.7218,1900.0
2009-03-06 13:35:00,14.24,14.24,14.23,14.23,300.0,13.7993,13.7993,13.7896,13.7896,300.0
2009-03-06 13:40:00,14.16,14.19,14.16,14.19,200.0,13.7218,13.7509,13.7218,13.7509,200.0
2009-03-06 13:45:00,14.21,14.21,14.21,14.21,100.0,13.7703,13.7703,13.7703,13.7703,100.0
2009-03-06 13:50:00,14.22,14.22,14.21,14.21,600.0,13.7799,13.7799,13.7703,13.7703,600.0
2009-03-06 13:55:00,14.26,14.27,14.16,14.18,2500.0,13.8187,13.8284,13.7218,13.7412,2500.0
2009-03-06 14:00:00,14.19,14.34,14.17,14.34,5100.0,13.7509,13.8962,13.7315,13.8962,5100.0
2009-03-06 14:05:00,14.31,14.41,14.31,14.41,1500.0,13.8672,13.9641,13.8672,13.9641,1500.0
2009-03-06 14:10:00,14.41,14.42,14.37,14.4,3500.0,13.9641,13.9738,13.9253,13.9544,3500.0
2009-03-06 14:15:00,14.38,14.38,14.3,14.31,800.0,13.935,13.935,13.8575,13.8672,800.0
2009-03-06 14:20:00,14.29,14.31,14.25,14.3,1600.0,13.8478,13.8672,13.809,13.8575,1600.0
2009-03-06 14:25:00,14.3,14.34,14.26,14.34,3100.0,13.8575,13.8962,13.8187,13.8962,3100.0
2009-03-06 14:30:00,14.34,14.35,14.27,14.34,3100.0,13.8962,13.9059,13.8284,13.8962,3100.0
2009-03-06 14:35:00,14.32,14.38,14.29,14.36,1800.0,13.8768,13.935,13.8478,13.9156,1800.0
2009-03-06 14:40:00,14.31,14.31,14.13,14.16,4600.0,13.8672,13.8672,13.6927,13.7218,4600.0
2009-03-06 14:45:00,14.2,14.29,14.2,14.24,3800.0,13.7606,13.8478,13.7606,13.7993,3800.0
2009-03-06 14:50:00,14.24,14.3,14.24,14.28,1500.0,13.7993,13.8575,13.7993,13.8381,1500.0
2009-03-06 14:55:00,14.29,14.29,14.17,14.17,3100.0,13.8478,13.8478,13.7315,13.7315,3100.0
2009-03-06 15:00:00,14.19,14.23,14.17,14.22,2400.0,13.7509,13.7896,13.7315,13.7799,2400.0
2009-03-06 15:05:00,14.23,14.24,14.19,14.21,1800.0,13.7896,13.7993,13.7509,13.7703,1800.0
2009-03-06 15:10:00,14.25,14.3,14.21,14.21,3300.0,13.809,13.8575,13.7703,13.7703,3300.0
2009-03-06 15:15:00,14.22,14.28,14.22,14.26,4000.0,13.7799,13.8381,13.7799,13.8187,4000.0
2009-03-06 15:20:00,14.25,14.27,14.18,14.2,2700.0,13.809,13.8284,13.7412,13.7606,2700.0
2009-03-06 15:25:00,14.2,14.25,14.11,14.15,6400.0,13.7606,13.809,13.6733,13.7121,6400.0
2009-03-06 15:30:00,14.18,14.35,14.18,14.33,3900.0,13.7412,13.9059,13.7412,13.8865,3900.0
2009-03-06 15:35:00,14.34,14.38,14.32,14.35,4000.0,13.8962,13.935,13.8768,13.9059,4000.0
2009-03-06 15:40:00,14.36,14.45,14.35,14.44,8900.0,13.9156,14.0028,13.9059,13.9931,8900.0
2009-03-06 15:45:00,14.46,14.6,14.46,14.52,7300.0,14.0125,14.1482,14.0125,14.0707,7300.0
2009-03-06 15:50:00,14.51,14.63,14.51,14.63,8700.0,14.061,14.1773,14.061,14.1773,8700.0
2009-03-06 15:55:00,14.61,14.61,14.54,14.59,11400.0,14.1579,14.1579,14.09,14.1385,11400.0
2009-03-09 09:30:00,14.4,14.66,14.08,14.26,4500.0,13.9544,14.2063,13.6443,13.8187,4500.0
2009-03-09 09:35:00,14.24,14.57,14.24,14.57,1700.0,13.7993,14.1191,13.7993,14.1191,1700.0
2009-03-09 09:40:00,14.55,14.56,14.46,14.46,2500.0,14.0997,14.1094,14.0125,14.0125,2500.0
2009-03-09 09:45:00,14.57,14.92,14.54,14.92,2000.0,14.1191,14.4583,14.09,14.4583,2000.0
2009-03-09 09:50:00,14.91,14.93,14.83,14.86,3500.0,14.4486,14.468,14.3711,14.4001,3500.0
2009-03-09 09:55:00,14.76,14.76,14.64,14.64,1400.0,14.3032,14.3032,14.1869,14.1869,1400.0
2009-03-09 10:00:00,14.58,14.75,14.58,14.75,1200.0,14.1288,14.2935,14.1288,14.2935,1200.0
2009-03-09 10:05:00,14.72,14.79,14.71,14.77,1700.0,14.2645,14.3323,14.2548,14.3129,1700.0
2009-03-09 10:10:00,14.7,15.05,14.7,14.95,9800.0,14.2451,14.5843,14.2451,14.4873,9800.0
2009-03-09 10:15:00,14.93,14.94,14.91,14.91,500.0,14.468,14.4777,14.4486,14.4486,500.0
2009-03-09 10:20:00,14.82,14.82,14.79,14.8,600.0,14.3614,14.3614,14.3323,14.342,600.0
2009-03-09 10:25:00,14.77,14.79,14.76,14.79,2300.0,14.3129,14.3323,14.3032,14.3323,2300.0
2009-03-09 10:30:00,14.79,14.86,14.77,14.77,6900.0,14.3323,14.4001,14.3129,14.3129,6900.0
2009-03-09 10:35:00,14.79,14.79,14.72,14.75,2000.0,14.3323,14.3323,14.2645,14.2935,2000.0
2009-03-09 10:40:00,14.71,14.74,14.65,14.74,4500.0,14.2548,14.2838,14.1966,14.2838,4500.0
2009-03-09 10:45:00,14.72,14.74,14.56,14.56,1400.0,14.2645,14.2838,14.1094,14.1094,1400.0
2009-03-09 10:50:00,14.54,14.64,14.53,14.64,800.0,14.09,14.1869,14.0803,14.1869,800.0
2009-03-09 10:55:00,14.58,14.71,14.57,14.62,10800.0,14.1288,14.2548,14.1191,14.1676,10800.0
2009-03-09 11:00:00,14.65,14.7,14.6,14.62,2000.0,14.1966,14.2451,14.1482,14.1676,2000.0
2009-03-09 11:05:00,14.6,14.64,14.57,14.59,1900.0,14.1482,14.1869,14.1191,14.1385,1900.0
2009-03-09 11:10:00,14.59,14.59,14.55,14.56,800.0,14.1385,14.1385,14.0997,14.1094,800.0
2009-03-09 11:15:00,14.63,14.7,14.61,14.66,2200.0,14.1773,14.2451,14.1579,14.2063,2200.0
2009-03-09 11:20:00,14.66,14.72,14.64,14.7,3100.0,14.2063,14.2645,14.1869,14.2451,3100.0
2009-03-09 11:25:00,14.7,14.72,14.65,14.69,6500.0,14.2451,14.2645,14.1966,14.2354,6500.0
2009-03-09 11:30:00,14.69,14.69,14.59,14.59,1500.0,14.2354,14.2354,14.1385,14.1385,1500.0
2009-03-09 11:35:00,14.54,14.57,14.45,14.46,2100.0,14.09,14.1191,14.0028,14.0125,2100.0
2009-03-09 11:40:00,14.39,14.42,14.39,14.42,300.0,13.9447,13.9738,13.9447,13.9738,300.0
2009-03-09 11:45:00,14.45,14.47,14.45,14.46,1200.0,14.0028,14.0222,14.0028,14.0125,1200.0
2009-03-09 11:50:00,14.35,14.35,14.32,14.32,1100.0,13.9059,13.9059,13.8768,13.8768,1100.0
2009-03-09 11:55:00,14.29,14.43,14.28,14.36,1800.0,13.8478,13.9834,13.8381,13.9156,1800.0
2009-03-09 12:00:00,14.33,14.46,14.3,14.4,4000.0,13.8865,14.0125,13.8575,13.9544,4000.0
2009-03-09 12:05:00,14.41,14.48,14.36,14.48,1500.0,13.9641,14.0319,13.9156,14.0319,1500.0
2009-03-09 12:10:00,14.48,14.6,14.46,14.6,9000.0,14.0319,14.1482,14.0125,14.1482,9000.0
2009-03-09 12:15:00,14.55,14.63,14.55,14.58,2500.0,14.0997,14.1773,14.0997,14.1288,2500.0
2009-03-09 12:20:00,14.58,14.63,14.56,14.63,2100.0,14.1288,14.1773,14.1094,14.1773,2100.0
2009-03-09 12:25:00,14.63,14.63,14.61,14.61,900.0,14.1773,14.1773,14.1579,14.1579,900.0
2009-03-09 12:30:00,14.58,14.58,14.54,14.56,900.0,14.1288,14.1288,14.09,14.1094,900.0
2009-03-09 12:35:00,14.52,14.53,14.41,14.41,900.0,14.0707,14.0803,13.9641,13.9641,900.0
2009-03-09 12:40:00,14.36,14.38,14.33,14.38,1600.0,13.9156,13.935,13.8865,13.935,1600.0
2009-03-09 12:45:00,14.37,14.37,14.34,14.34,3000.0,13.9253,13.9253,13.8962,13.8962,3000.0
2009-03-09 12:50:00,14.31,14.34,14.31,14.33,800.0,13.8672,13.8962,13.8672,13.8865,800.0
2009-03-09 12:55:00,14.26,14.29,14.24,14.24,2100.0,13.8187,13.8478,13.7993,13.7993,2100.0
2009-03-09 13:00:00,14.24,14.25,14.22,14.23,1500.0,13.7993,13.809,13.7799,13.7896,1500.0
2009-03-09 13:05:00,14.19,14.2,14.16,14.16,1400.0,13.7509,13.7606,13.7218,13.7218,1400.0
2009-03-09 13:10:00,14.16,14.16,14.11,14.11,3000.0,13.7218,13.7218,13.6733,13.6733,3000.0
2009-03-09 13:15:00,14.1,14.1,14.09,14.09,500.0,13.6637,13.6637,13.654,13.654,500.0
2009-03-09 13:20:00,14.09,14.12,14.06,14.06,1700.0,13.654,13.683,13.6249,13.6249,1700.0
2009-03-09 13:25:00,14.06,14.06,14.06,14.06,0.0,13.6249,13.6249,13.6249,13.6249,0.0
2009-03-09 13:30:00,14.12,14.16,14.12,14.16,1000.0,13.683,13.7218,13.683,13.7218,1000.0
2009-03-09 13:35:00,14.16,14.28,14.16,14.21,1500.0,13.7218,13.8381,13.7218,13.7703,1500.0
2009-03-09 13:40:00,14.2,14.28,14.2,14.22,700.0,13.7606,13.8381,13.7606,13.7799,700.0
2009-03-09 13:45:00,14.22,14.22,14.2,14.2,400.0,13.7799,13.7799,13.7606,13.7606,400.0
2009-03-09 13:50:00,14.25,14.25,14.21,14.21,900.0,13.809,13.809,13.7703,13.7703,900.0
2009-03-09 13:55:00,14.16,14.2,14.16,14.2,200.0,13.7218,13.7606,13.7218,13.7606,200.0
2009-03-09 14:00:00,14.18,14.21,14.11,14.18,4700.0,13.7412,13.7703,13.6733,13.7412,4700.0
2009-03-09 14:05:00,14.22,14.22,14.14,14.19,1500.0,13.7799,13.7799,13.7024,13.7509,1500.0
2009-03-09 14:10:00,14.17,14.17,14.11,14.11,600.0,13.7315,13.7315,13.6733,13.6733,600.0
2009-03-09 14:15:00,14.12,14.19,14.12,14.19,3600.0,13.683,13.7509,13.683,13.7509,3600.0
2009-03-09 14:20:00,14.16,14.16,14.11,14.12,400.0,13.7218,13.7218,13.6733,13.683,400.0
2009-03-09 14:25:00,14.13,14.19,14.13,14.17,800.0,13.6927,13.7509,13.6927,13.7315,800.0
2009-03-09 14:30:00,14.19,14.19,14.15,14.18,1000.0,13.7509,13.7509,13.7121,13.7412,1000.0
2009-03-09 14:35:00,14.14,14.15,14.09,14.09,4000.0,13.7024,13.7121,13.654,13.654,4000.0
2009-03-09 14:40:00,14.1,14.25,14.1,14.21,5600.0,13.6637,13.809,13.6637,13.7703,5600.0
2009-03-09 14:45:00,14.14,14.24,14.14,14.22,800.0,13.7024,13.7993,13.7024,13.7799,800.0
2009-03-09 14:50:00,14.19,14.21,14.16,14.19,1700.0,13.7509,13.7703,13.7218,13.7509,1700.0
2009-03-09 14:55:00,14.19,14.19,14.13,14.13,900.0,13.7509,13.7509,13.6927,13.6927,900.0
2009-03-09 15:00:00,14.16,14.2,14.14,14.14,1000.0,13.7218,13.7606,13.7024,13.7024,1000.0
2009-03-09 15:05:00,14.14,14.15,14.07,14.1,3400.0,13.7024,13.7121,13.6346,13.6637,3400.0
2009-03-09 15:10:00,14.11,14.11,14.02,14.06,6000.0,13.6733,13.6733,13.5861,13.6249,6000.0
2009-03-09 15:15:00,14.03,14.05,14.01,14.04,2400.0,13.5958,13.6152,13.5764,13.6055,2400.0
2009-03-09 15:20:00,13.98,14.01,13.95,13.96,2900.0,13.5474,13.5764,13.5183,13.528,2900.0
2009-03-09 15:25:00,13.98,14.11,13.98,14.08,2700.0,13.5474,13.6733,13.5474,13.6443,2700.0
2009-03-09 15:30:00,14.06,14.19,14.06,14.17,2700.0,13.6249,13.7509,13.6249,13.7315,2700.0
2009-03-09 15:35:00,14.15,14.23,14.11,14.13,7200.0,13.7121,13.7896,13.6733,13.6927,7200.0
2009-03-09 15:40:00,14.1,14.11,14.09,14.1,3000.0,13.6637,13.6733,13.654,13.6637,3000.0
2009-03-09 15:45:00,14.11,14.11,14.03,14.05,3400.0,13.6733,13.6733,13.5958,13.6152,3400.0
2009-03-09 15:50:00,14.05,14.1,14.05,14.08,4500.0,13.6152,13.6637,13.6152,13.6443,4500.0
2009-03-09 15:55:00,14.07,14.13,14.05,14.08,3700.0,13.6346,13.6927,13.6152,13.6443,3700.0
2009-03-10 09:30:00,14.65,14.94,14.65,14.69,10200.0,14.1966,14.4777,14.1966,14.2354,10200.0
2009-03-10 09:35:00,14.74,14.94,14.74,14.94,5800.0,14.2838,14.4777,14.2838,14.4777,5800.0
2009-03-10 09:40:00,14.94,15.06,14.89,14.97,8700.0,14.4777,14.5939,14.4292,14.5067,8700.0
2009-03-10 09:45:00,14.99,15.05,14.96,15.05,15800.0,14.5261,14.5843,14.497,14.5843,15800.0
2009-03-10 09:50:00,15.01,15.02,14.9,14.92,12400.0,14.5455,14.5552,14.4389,14.4583,12400.0
2009-03-10 09:55:00,14.9,14.99,14.9,14.99,4300.0,14.4389,14.5261,14.4389,14.5261,4300.0
2009-03-10 10:00:00,15.0,15.04,14.97,14.99,8300.0,14.5358,14.5746,14.5067,14.5261,8300.0
2009-03-10 10:05:00,14.99,15.02,14.94,14.99,9000.0,14.5261,14.5552,14.4777,14.5261,9000.0
2009-03-10 10:10:00,15.0,15.01,14.92,15.0,7400.0,14.5358,14.5455,14.4583,14.5358,7400.0
2009-03-10 10:15:00,15.01,15.03,14.89,14.94,13300.0,14.5455,14.5649,14.4292,14.4777,13300.0
2009-03-10 10:20:00,14.94,14.97,14.92,14.93,3400.0,14.4777,14.5067,14.4583,14.468,3400.0
2009-03-10 10:25:00,14.96,14.96,14.93,14.94,2400.0,14.497,14.497,14.468,14.4777,2400.0
2009-03-10 10:30:00,14.96,14.99,14.94,14.97,5200.0,14.497,14.5261,14.4777,14.5067,5200.0
2009-03-10 10:35:00,14.99,15.03,14.97,15.0,6500.0,14.5261,14.5649,14.5067,14.5358,6500.0
2009-03-10 10:40:00,15.03,15.08,14.98,15.0,11000.0,14.5649,14.6133,14.5164,14.5358,11000.0
2009-03-10 10:45:00,15.01,15.15,14.95,15.08,8400.0,14.5455,14.6812,14.4873,14.6133,8400.0
2009-03-10 10:50:00,15.12,15.24,15.02,15.15,16000.0,14.6521,14.7684,14.5552,14.6812,16000.0
2009-03-10 10:55:00,15.15,15.22,15.13,15.13,12800.0,14.6812,14.749,14.6618,14.6618,12800.0
2009-03-10 11:00:00,15.13,15.24,15.1,15.2,3600.0,14.6618,14.7684,14.6327,14.7296,3600.0
2009-03-10 11:05:00,15.23,15.23,15.16,15.16,6500.0,14.7587,14.7587,14.6909,14.6909,6500.0
2009-03-10 11:10:00,15.18,15.21,15.15,15.17,11900.0,14.7102,14.7393,14.6812,14.7005,11900.0
2009-03-10 11:15:00,15.17,15.21,15.16,15.17,8500.0,14.7005,14.7393,14.6909,14.7005,8500.0
2009-03-10 11:20:00,15.2,15.21,15.18,15.21,5000.0,14.7296,14.7393,14.7102,14.7393,5000.0
2009-03-10 11:25:00,15.2,15.21,15.15,15.18,12300.0,14.7296,14.7393,14.6812,14.7102,12300.0
2009-03-10 11:30:00,15.18,15.23,15.17,15.22,9900.0,14.7102,14.7587,14.7005,14.749,9900.0
2009-03-10 11:35:00,15.22,15.22,15.17,15.2,5600.0,14.749,14.749,14.7005,14.7296,5600.0
2009-03-10 11:40:00,15.18,15.21,15.18,15.19,7000.0,14.7102,14.7393,14.7102,14.7199,7000.0
2009-03-10 11:45:00,15.2,15.32,15.18,15.32,17800.0,14.7296,14.8459,14.7102,14.8459,17800.0
2009-03-10 11:50:00,15.33,15.42,15.33,15.33,6900.0,14.8556,14.9428,14.8556,14.8556,6900.0
2009-03-10 11:55:00,15.36,15.43,15.35,15.43,6300.0,14.8847,14.9525,14.875,14.9525,6300.0
2009-03-10 12:00:00,15.43,15.5,15.43,15.5,11800.0,14.9525,15.0203,14.9525,15.0203,11800.0
2009-03-10 12:05:00,15.5,15.6,15.48,15.49,16400.0,15.0203,15.1172,15.0009,15.0106,16400.0
2009-03-10 12:10:00,15.52,15.54,15.47,15.47,8900.0,15.0397,15.0591,14.9913,14.9913,8900.0
2009-03-10 12:15:00,15.43,15.52,15.39,15.47,6500.0,14.9525,15.0397,14.9137,14.9913,6500.0
2009-03-10 12:20:00,15.49,15.54,15.49,15.53,2500.0,15.0106,15.0591,15.0106,15.0494,2500.0
2009-03-10 12:25:00,15.51,15.53,15.49,15.5,7400.0,15.03,15.0494,15.0106,15.0203,7400.0
2009-03-10 12:30:00,15.5,15.52,15.49,15.49,9000.0,15.0203,15.0397,15.0106,15.0106,9000.0
2009-03-10 12:35:00,15.5,15.51,15.49,15.51,2200.0,15.0203,15.03,15.0106,15.03,2200.0
2009-03-10 12:40:00,15.51,15.51,15.47,15.48,2100.0,15.03,15.03,14.9913,15.0009,2100.0
2009-03-10 12:45:00,15.5,15.5,15.48,15.5,700.0,15.0203,15.0203,15.0009,15.0203,700.0
2009-03-10 12:50:00,15.51,15.51,15.49,15.49,4100.0,15.03,15.03,15.0106,15.0106,4100.0
2009-03-10 12:55:00,15.49,15.49,15.47,15.47,1300.0,15.0106,15.0106,14.9913,14.9913,1300.0
2009-03-10 13:00:00,15.47,15.48,15.47,15.48,1700.0,14.9913,15.0009,14.9913,15.0009,1700.0
2009-03-10 13:05:00,15.48,15.51,15.47,15.5,3300.0,15.0009,15.03,14.9913,15.0203,3300.0
2009-03-10 13:10:00,15.51,15.51,15.49,15.5,3900.0,15.03,15.03,15.0106,15.0203,3900.0
2009-03-10 13:15:00,15.49,15.52,15.49,15.52,2000.0,15.0106,15.0397,15.0106,15.0397,2000.0
2009-03-10 13:20:00,15.53,15.58,15.49,15.5,3500.0,15.0494,15.0979,15.0106,15.0203,3500.0
2009-03-10 13:25:00,15.51,15.54,15.51,15.54,1700.0,15.03,15.0591,15.03,15.0591,1700.0
2009-03-10 13:30:00,15.57,15.71,15.55,15.71,2600.0,15.0882,15.2238,15.0688,15.2238,2600.0
2009-03-10 13:35:00,15.7,15.72,15.54,15.6,8100.0,15.2141,15.2335,15.0591,15.1172,8100.0
2009-03-10 13:40:00,15.57,15.71,15.57,15.65,2400.0,15.0882,15.2238,15.0882,15.1657,2400.0
2009-03-10 13:45:00,15.7,15.71,15.67,15.69,2100.0,15.2141,15.2238,15.1851,15.2044,2100.0
2009-03-10 13:50:00,15.7,15.77,15.69,15.72,3600.0,15.2141,15.282,15.2044,15.2335,3600.0
2009-03-10 13:55:00,15.66,15.67,15.6,15.6,3300.0,15.1754,15.1851,15.1172,15.1172,3300.0
2009-03-10 14:00:00,15.65,15.68,15.6,15.63,3700.0,15.1657,15.1948,15.1172,15.1463,3700.0
2009-03-10 14:05:00,15.63,15.68,15.6,15.6,3200.0,15.1463,15.1948,15.1172,15.1172,3200.0
2009-03-10 14:10:00,15.6,15.6,15.54,15.58,4000.0,15.1172,15.1172,15.0591,15.0979,4000.0
2009-03-10 14:15:00,15.56,15.57,15.54,15.54,2300.0,15.0785,15.0882,15.0591,15.0591,2300.0
2009-03-10 14:20:00,15.55,15.6,15.55,15.6,4800.0,15.0688,15.1172,15.0688,15.1172,4800.0
2009-03-10 14:25:00,15.59,15.6,15.58,15.58,2700.0,15.1075,15.1172,15.0979,15.0979,2700.0
2009-03-10 14:30:00,15.6,15.6,15.59,15.6,4400.0,15.1172,15.1172,15.1075,15.1172,4400.0
2009-03-10 14:35:00,15.6,15.6,15.59,15.6,1800.0,15.1172,15.1172,15.1075,15.1172,1800.0
2009-03-10 14:40:00,15.6,15.6,15.59,15.6,3400.0,15.1172,15.1172,15.1075,15.1172,3400.0
2009-03-10 14:45:00,15.6,15.6,15.54,15.54,2500.0,15.1172,15.1172,15.0591,15.0591,2500.0
2009-03-10 14:50:00,15.55,15.55,15.54,15.55,1700.0,15.0688,15.0688,15.0591,15.0688,1700.0
2009-03-10 14:55:00,15.54,15.58,15.5,15.58,4800.0,15.0591,15.0979,15.0203,15.0979,4800.0
2009-03-10 15:00:00,15.59,15.6,15.56,15.56,4400.0,15.1075,15.1172,15.0785,15.0785,4400.0
2009-03-10 15:05:00,15.58,15.61,15.57,15.6,5100.0,15.0979,15.1269,15.0882,15.1172,5100.0
2009-03-10 15:10:00,15.6,15.6,15.6,15.6,1700.0,15.1172,15.1172,15.1172,15.1172,1700.0
2009-03-10 15:15:00,15.6,15.6,15.55,15.59,5600.0,15.1172,15.1172,15.0688,15.1075,5600.0
2009-03-10 15:20:00,15.57,15.6,15.56,15.57,6500.0,15.0882,15.1172,15.0785,15.0882,6500.0
2009-03-10 15:25:00,15.58,15.6,15.57,15.6,6500.0,15.0979,15.1172,15.0882,15.1172,6500.0
2009-03-10 15:30:00,15.59,15.6,15.55,15.55,6400.0,15.1075,15.1172,15.0688,15.0688,6400.0
2009-03-10 15:35:00,15.55,15.58,15.54,15.58,3800.0,15.0688,15.0979,15.0591,15.0979,3800.0
2009-03-10 15:40:00,15.58,15.59,15.56,15.56,4000.0,15.0979,15.1075,15.0785,15.0785,4000.0
2009-03-10 15:45:00,15.55,15.55,15.48,15.5,5400.0,15.0688,15.0688,15.0009,15.0203,5400.0
2009-03-10 15:50:00,15.5,15.58,15.49,15.58,5300.0,15.0203,15.0979,15.0106,15.0979,5300.0
2009-03-10 15:55:00,15.57,15.66,15.57,15.62,8100.0,15.0882,15.1754,15.0882,15.1366,8100.0
2009-03-11 09:30:00,15.8,16.0,15.8,15.85,7200.0,15.311,15.5049,15.311,15.3595,7200.0
2009-03-11 09:35:00,15.64,15.64,15.37,15.55,4400.0,15.156,15.156,14.8944,15.0688,4400.0
2009-03-11 09:40:00,15.56,15.6,15.38,15.42,10600.0,15.0785,15.1172,14.904,14.9428,10600.0
2009-03-11 09:45:00,15.43,15.82,15.43,15.76,8800.0,14.9525,15.3304,14.9525,15.2723,8800.0
2009-03-11 09:50:00,15.74,15.83,15.69,15.83,3300.0,15.2529,15.3401,15.2044,15.3401,3300.0
2009-03-11 09:55:00,15.88,16.0,15.88,15.92,2500.0,15.3886,15.5049,15.3886,15.4273,2500.0
2009-03-11 10:00:00,15.92,15.95,15.83,15.83,3900.0,15.4273,15.4564,15.3401,15.3401,3900.0
2009-03-11 10:05:00,15.8,15.88,15.75,15.83,3500.0,15.311,15.3886,15.2626,15.3401,3500.0
2009-03-11 10:10:00,15.79,15.84,15.74,15.82,2400.0,15.3014,15.3498,15.2529,15.3304,2400.0
2009-03-11 10:15:00,15.84,15.9,15.84,15.9,1900.0,15.3498,15.408,15.3498,15.408,1900.0
2009-03-11 10:20:00,15.95,16.0,15.94,15.98,6900.0,15.4564,15.5049,15.4467,15.4855,6900.0
2009-03-11 10:25:00,16.0,16.0,16.0,16.0,1700.0,15.5049,15.5049,15.5049,15.5049,1700.0
2009-03-11 10:30:00,16.0,16.12,16.0,16.1,3000.0,15.5049,15.6211,15.5049,15.6018,3000.0
2009-03-11 10:35:00,16.08,16.11,15.95,15.95,6200.0,15.5824,15.6115,15.4564,15.4564,6200.0
2009-03-11 10:40:00,15.95,15.97,15.89,15.94,5300.0,15.4564,15.4758,15.3983,15.4467,5300.0
2009-03-11 10:45:00,15.94,15.97,15.93,15.94,2800.0,15.4467,15.4758,15.437,15.4467,2800.0
2009-03-11 10:50:00,15.96,16.08,15.95,15.95,7700.0,15.4661,15.5824,15.4564,15.4564,7700.0
2009-03-11 10:55:00,15.96,16.08,15.94,16.01,5000.0,15.4661,15.5824,15.4467,15.5145,5000.0
2009-03-11 11:00:00,16.04,16.14,16.02,16.12,5700.0,15.5436,15.6405,15.5242,15.6211,5700.0
2009-03-11 11:05:00,16.11,16.23,16.11,16.2,8000.0,15.6115,15.7277,15.6115,15.6987,8000.0
2009-03-11 11:10:00,16.2,16.24,16.17,16.21,3300.0,15.6987,15.7374,15.6696,15.7084,3300.0
2009-03-11 11:15:00,16.21,16.29,16.2,16.29,5100.0,15.7084,15.7859,15.6987,15.7859,5100.0
2009-03-11 11:20:00,16.28,16.3,16.27,16.28,3400.0,15.7762,15.7956,15.7665,15.7762,3400.0
2009-03-11 11:25:00,16.28,16.38,16.27,16.36,9600.0,15.7762,15.8731,15.7665,15.8537,9600.0
2009-03-11 11:30:00,16.35,16.36,16.27,16.3,7300.0,15.844,15.8537,15.7665,15.7956,7300.0
2009-03-11 11:35:00,16.27,16.33,16.27,16.32,3500.0,15.7665,15.8246,15.7665,15.815,3500.0
2009-03-11 11:40:00,16.3,16.33,16.3,16.3,3000.0,15.7956,15.8246,15.7956,15.7956,3000.0
2009-03-11 11:45:00,16.31,16.33,16.3,16.3,3300.0,15.8053,15.8246,15.7956,15.7956,3300.0
2009-03-11 11:50:00,16.3,16.34,16.29,16.34,3500.0,15.7956,15.8343,15.7859,15.8343,3500.0
2009-03-11 11:55:00,16.32,16.33,16.24,16.24,10500.0,15.815,15.8246,15.7374,15.7374,10500.0
2009-03-11 12:00:00,16.2,16.26,16.2,16.26,2400.0,15.6987,15.7568,15.6987,15.7568,2400.0
2009-03-11 12:05:00,16.25,16.27,16.25,16.26,1300.0,15.7471,15.7665,15.7471,15.7568,1300.0
2009-03-11 12:10:00,16.28,16.28,16.25,16.27,5500.0,15.7762,15.7762,15.7471,15.7665,5500.0
2009-03-11 12:15:00,16.28,16.29,16.27,16.27,2500.0,15.7762,15.7859,15.7665,15.7665,2500.0
2009-03-11 12:20:00,16.27,16.3,16.19,16.3,15400.0,15.7665,15.7956,15.689,15.7956,15400.0
2009-03-11 12:25:00,16.3,16.3,16.26,16.3,900.0,15.7956,15.7956,15.7568,15.7956,900.0
2009-03-11 12:30:00,16.3,16.3,16.25,16.27,2900.0,15.7956,15.7956,15.7471,15.7665,2900.0
2009-03-11 12:35:00,16.3,16.3,16.21,16.22,11000.0,15.7956,15.7956,15.7084,15.718,11000.0
2009-03-11 12:40:00,16.22,16.25,16.22,16.25,600.0,15.718,15.7471,15.718,15.7471,600.0
2009-03-11 12:45:00,16.27,16.3,16.25,16.3,700.0,15.7665,15.7956,15.7471,15.7956,700.0
2009-03-11 12:50:00,16.3,16.3,16.27,16.3,1900.0,15.7956,15.7956,15.7665,15.7956,1900.0
2009-03-11 12:55:00,16.3,16.3,16.28,16.28,7800.0,15.7956,15.7956,15.7762,15.7762,7800.0
2009-03-11 13:00:00,16.3,16.31,16.25,16.25,4100.0,15.7956,15.8053,15.7471,15.7471,4100.0
2009-03-11 13:05:00,16.28,16.28,16.23,16.23,2600.0,15.7762,15.7762,15.7277,15.7277,2600.0
2009-03-11 13:10:00,16.23,16.23,16.2,16.2,1500.0,15.7277,15.7277,15.6987,15.6987,1500.0
2009-03-11 13:15:00,16.24,16.25,16.23,16.23,1300.0,15.7374,15.7471,15.7277,15.7277,1300.0
2009-03-11 13:20:00,16.25,16.25,16.24,16.25,1600.0,15.7471,15.7471,15.7374,15.7471,1600.0
2009-03-11 13:25:00,16.24,16.25,16.24,16.25,3300.0,15.7374,15.7471,15.7374,15.7471,3300.0
2009-03-11 13:30:00,16.24,16.25,16.21,16.23,7300.0,15.7374,15.7471,15.7084,15.7277,7300.0
2009-03-11 13:35:00,16.23,16.25,16.22,16.25,2200.0,15.7277,15.7471,15.718,15.7471,2200.0
2009-03-11 13:40:00,16.25,16.28,16.25,16.27,1300.0,15.7471,15.7762,15.7471,15.7665,1300.0
2009-03-11 13:45:00,16.28,16.33,16.27,16.32,3400.0,15.7762,15.8246,15.7665,15.815,3400.0
2009-03-11 13:50:00,16.32,16.33,16.32,16.32,2100.0,15.815,15.8246,15.815,15.815,2100.0
2009-03-11 13:55:00,16.3,16.4,16.3,16.36,1500.0,15.7956,15.8925,15.7956,15.8537,1500.0
2009-03-11 14:00:00,16.37,16.39,16.3,16.3,5400.0,15.8634,15.8828,15.7956,15.7956,5400.0
2009-03-11 14:05:00,16.3,16.31,16.24,16.24,2000.0,15.7956,15.8053,15.7374,15.7374,2000.0
2009-03-11 14:10:00,16.24,16.26,16.24,16.25,1700.0,15.7374,15.7568,15.7374,15.7471,1700.0
2009-03-11 14:15:00,16.25,16.26,16.24,16.24,6800.0,15.7471,15.7568,15.7374,15.7374,6800.0
2009-03-11 14:20:00,16.24,16.29,16.22,16.27,3500.0,15.7374,15.7859,15.718,15.7665,3500.0
2009-03-11 14:25:00,16.29,16.34,16.27,16.34,2100.0,15.7859,15.8343,15.7665,15.8343,2100.0
2009-03-11 14:30:00,16.34,16.34,16.32,16.32,4100.0,15.8343,15.8343,15.815,15.815,4100.0
2009-03-11 14:35:00,16.33,16.35,16.29,16.3,8600.0,15.8246,15.844,15.7859,15.7956,8600.0
2009-03-11 14:40:00,16.25,16.35,16.25,16.32,3500.0,15.7471,15.844,15.7471,15.815,3500.0
2009-03-11 14:45:00,16.34,16.35,16.3,16.31,6400.0,15.8343,15.844,15.7956,15.8053,6400.0
2009-03-11 14:50:00,16.31,16.32,16.3,16.31,2600.0,15.8053,15.815,15.7956,15.8053,2600.0
2009-03-11 14:55:00,16.3,16.31,16.3,16.3,3200.0,15.7956,15.8053,15.7956,15.7956,3200.0
2009-03-11 15:00:00,16.31,16.31,16.29,16.31,4600.0,15.8053,15.8053,15.7859,15.8053,4600.0
2009-03-11 15:05:00,16.32,16.41,16.27,16.41,6000.0,15.815,15.9022,15.7665,15.9022,6000.0
2009-03-11 15:10:00,16.41,16.48,16.4,16.44,8900.0,15.9022,15.97,15.8925,15.9312,8900.0
2009-03-11 15:15:00,16.43,16.48,16.39,16.48,3900.0,15.9215,15.97,15.8828,15.97,3900.0
2009-03-11 15:20:00,16.49,16.66,16.49,16.66,12700.0,15.9797,16.1444,15.9797,16.1444,12700.0
2009-03-11 15:25:00,16.65,16.68,16.63,16.68,7200.0,16.1347,16.1638,16.1154,16.1638,7200.0
2009-03-11 15:30:00,16.67,16.7,16.61,16.7,22800.0,16.1541,16.1832,16.096,16.1832,22800.0
2009-03-11 15:35:00,16.69,16.84,16.68,16.84,18900.0,16.1735,16.3189,16.1638,16.3189,18900.0
2009-03-11 15:40:00,16.83,16.95,16.81,16.83,28000.0,16.3092,16.4255,16.2898,16.3092,28000.0
2009-03-11 15:45:00,16.82,16.88,16.75,16.85,23500.0,16.2995,16.3576,16.2316,16.3286,23500.0
2009-03-11 15:50:00,16.83,16.89,16.79,16.83,29800.0,16.3092,16.3673,16.2704,16.3092,29800.0
2009-03-11 15:55:00,16.82,16.88,16.71,16.71,25900.0,16.2995,16.3576,16.1929,16.1929,25900.0
2009-03-12 09:30:00,16.85,16.85,16.6,16.72,5400.0,16.3286,16.3286,16.0863,16.2026,5400.0
2009-03-12 09:35:00,16.85,17.0,16.68,16.97,3600.0,16.3286,16.4739,16.1638,16.4448,3600.0
2009-03-12 09:40:00,16.91,16.91,16.68,16.84,5100.0,16.3867,16.3867,16.1638,16.3189,5100.0
2009-03-12 09:45:00,16.8,16.8,16.63,16.64,5500.0,16.2801,16.2801,16.1154,16.1251,5500.0
2009-03-12 09:50:00,16.64,16.65,16.54,16.63,6400.0,16.1251,16.1347,16.0281,16.1154,6400.0
2009-03-12 09:55:00,16.62,16.7,16.61,16.68,2000.0,16.1057,16.1832,16.096,16.1638,2000.0
2009-03-12 10:00:00,16.69,16.7,16.6,16.68,5500.0,16.1735,16.1832,16.0863,16.1638,5500.0
2009-03-12 10:05:00,16.63,16.63,16.5,16.57,3700.0,16.1154,16.1154,15.9894,16.0572,3700.0
2009-03-12 10:10:00,16.61,16.64,16.58,16.62,900.0,16.096,16.1251,16.0669,16.1057,900.0
2009-03-12 10:15:00,16.63,16.85,16.63,16.83,7400.0,16.1154,16.3286,16.1154,16.3092,7400.0
2009-03-12 10:20:00,16.84,16.87,16.83,16.86,1700.0,16.3189,16.3479,16.3092,16.3382,1700.0
2009-03-12 10:25:00,16.86,16.87,16.84,16.87,600.0,16.3382,16.3479,16.3189,16.3479,600.0
2009-03-12 10:30:00,16.87,16.87,16.83,16.84,1900.0,16.3479,16.3479,16.3092,16.3189,1900.0
2009-03-12 10:35:00,16.84,16.86,16.84,16.86,900.0,16.3189,16.3382,16.3189,16.3382,900.0
2009-03-12 10:40:00,16.86,16.98,16.84,16.98,5500.0,16.3382,16.4545,16.3189,16.4545,5500.0
2009-03-12 10:45:00,16.99,17.0,16.95,17.0,6900.0,16.4642,16.4739,16.4255,16.4739,6900.0
2009-03-12 10:50:00,17.0,17.03,16.99,16.99,7000.0,16.4739,16.503,16.4642,16.4642,7000.0
2009-03-12 10:55:00,16.97,17.01,16.97,16.97,600.0,16.4448,16.4836,16.4448,16.4448,600.0
2009-03-12 11:00:00,16.97,17.04,16.97,16.99,3800.0,16.4448,16.5127,16.4448,16.4642,3800.0
2009-03-12 11:05:00,16.99,16.99,16.94,16.94,3500.0,16.4642,16.4642,16.4158,16.4158,3500.0
2009-03-12 11:10:00,16.97,16.98,16.94,16.96,1600.0,16.4448,16.4545,16.4158,16.4351,1600.0
2009-03-12 11:15:00,16.93,16.99,16.88,16.99,5300.0,16.4061,16.4642,16.3576,16.4642,5300.0
2009-03-12 11:20:00,16.95,16.99,16.89,16.9,1200.0,16.4255,16.4642,16.3673,16.377,1200.0
2009-03-12 11:25:00,16.89,16.98,16.89,16.93,2000.0,16.3673,16.4545,16.3673,16.4061,2000.0
2009-03-12 11:30:00,16.95,16.97,16.86,16.86,1300.0,16.4255,16.4448,16.3382,16.3382,1300.0
2009-03-12 11:35:00,16.86,16.89,16.85,16.86,800.0,16.3382,16.3673,16.3286,16.3382,800.0
2009-03-12 11:40:00,16.86,17.0,16.86,17.0,2900.0,16.3382,16.4739,16.3382,16.4739,2900.0
2009-03-12 11:45:00,16.98,17.0,16.96,16.96,4700.0,16.4545,16.4739,16.4351,16.4351,4700.0
2009-03-12 11:50:00,17.0,17.0,16.97,17.0,1300.0,16.4739,16.4739,16.4448,16.4739,1300.0
2009-03-12 11:55:00,17.0,17.0,16.99,16.99,400.0,16.4739,16.4739,16.4642,16.4642,400.0
2009-03-12 12:00:00,17.0,17.0,16.97,16.97,1300.0,16.4739,16.4739,16.4448,16.4448,1300.0
2009-03-12 12:05:00,17.0,17.07,16.97,17.03,7100.0,16.4739,16.5417,16.4448,16.503,7100.0
2009-03-12 12:10:00,17.03,17.05,17.03,17.05,1600.0,16.503,16.5224,16.503,16.5224,1600.0
2009-03-12 12:15:00,17.04,17.05,17.02,17.03,2400.0,16.5127,16.5224,16.4933,16.503,2400.0
2009-03-12 12:20:00,17.04,17.07,17.03,17.05,3600.0,16.5127,16.5417,16.503,16.5224,3600.0
2009-03-12 12:25:00,17.05,17.05,16.94,17.02,5300.0,16.5224,16.5224,16.4158,16.4933,5300.0
2009-03-12 12:30:00,17.02,17.02,16.98,17.0,2400.0,16.4933,16.4933,16.4545,16.4739,2400.0
2009-03-12 12:35:00,17.0,17.05,16.99,16.99,1100.0,16.4739,16.5224,16.4642,16.4642,1100.0
2009-03-12 12:40:00,16.99,17.0,16.97,16.97,1500.0,16.4642,16.4739,16.4448,16.4448,1500.0
2009-03-12 12:45:00,16.99,16.99,16.93,16.97,1300.0,16.4642,16.4642,16.4061,16.4448,1300.0
2009-03-12 12:50:00,16.92,17.0,16.91,17.0,1600.0,16.3964,16.4739,16.3867,16.4739,1600.0
2009-03-12 12:55:00,17.0,17.0,16.94,16.94,3800.0,16.4739,16.4739,16.4158,16.4158,3800.0
2009-03-12 13:00:00,17.0,17.0,16.97,17.0,1300.0,16.4739,16.4739,16.4448,16.4739,1300.0
2009-03-12 13:05:00,16.99,16.99,16.99,16.99,100.0,16.4642,16.4642,16.4642,16.4642,100.0
2009-03-12 13:10:00,16.99,17.05,16.96,17.0,8200.0,16.4642,16.5224,16.4351,16.4739,8200.0
2009-03-12 13:15:00,16.97,17.05,16.96,16.99,8500.0,16.4448,16.5224,16.4351,16.4642,8500.0
2009-03-12 13:20:00,16.99,17.0,16.97,17.0,1400.0,16.4642,16.4739,16.4448,16.4739,1400.0
2009-03-12 13:25:00,17.01,17.09,16.95,16.95,2800.0,16.4836,16.5611,16.4255,16.4255,2800.0
2009-03-12 13:30:00,16.95,16.99,16.91,16.98,11100.0,16.4255,16.4642,16.3867,16.4545,11100.0
2009-03-12 13:35:00,16.98,17.0,16.98,16.98,3600.0,16.4545,16.4739,16.4545,16.4545,3600.0
2009-03-12 13:40:00,17.0,17.03,16.97,17.03,4200.0,16.4739,16.503,16.4448,16.503,4200.0
2009-03-12 13:45:00,17.03,17.03,17.01,17.03,1600.0,16.503,16.503,16.4836,16.503,1600.0
2009-03-12 13:50:00,17.03,17.06,17.03,17.05,1400.0,16.503,16.5321,16.503,16.5224,1400.0
2009-03-12 13:55:00,17.05,17.05,17.01,17.03,1500.0,16.5224,16.5224,16.4836,16.503,1500.0
2009-03-12 14:00:00,17.02,17.05,17.02,17.05,1400.0,16.4933,16.5224,16.4933,16.5224,1400.0
2009-03-12 14:05:00,17.05,17.05,17.04,17.05,1400.0,16.5224,16.5224,16.5127,16.5224,1400.0
2009-03-12 14:10:00,17.05,17.11,17.04,17.1,6100.0,16.5224,16.5805,16.5127,16.5708,6100.0
2009-03-12 14:15:00,17.1,17.14,17.09,17.13,3400.0,16.5708,16.6096,16.5611,16.5999,3400.0
2009-03-12 14:20:00,17.14,17.19,17.14,17.17,4100.0,16.6096,16.658,16.6096,16.6386,4100.0
2009-03-12 14:25:00,17.17,17.2,17.12,17.14,4700.0,16.6386,16.6677,16.5902,16.6096,4700.0
2009-03-12 14:30:00,17.15,17.18,17.14,17.17,1300.0,16.6193,16.6483,16.6096,16.6386,1300.0
2009-03-12 14:35:00,17.18,17.2,17.18,17.2,2400.0,16.6483,16.6677,16.6483,16.6677,2400.0
2009-03-12 14:40:00,17.2,17.22,17.18,17.22,5500.0,16.6677,16.6871,16.6483,16.6871,5500.0
2009-03-12 14:45:00,17.22,17.27,17.22,17.25,4500.0,16.6871,16.7356,16.6871,16.7162,4500.0
2009-03-12 14:50:00,17.25,17.27,17.24,17.24,2500.0,16.7162,16.7356,16.7065,16.7065,2500.0
2009-03-12 14:55:00,17.23,17.23,17.14,17.17,8000.0,16.6968,16.6968,16.6096,16.6386,8000.0
2009-03-12 15:00:00,17.15,17.18,17.15,17.15,2800.0,16.6193,16.6483,16.6193,16.6193,2800.0
2009-03-12 15:05:00,17.16,17.18,17.14,17.15,2600.0,16.629,16.6483,16.6096,16.6193,2600.0
2009-03-12 15:10:00,17.14,17.3,17.14,17.23,10000.0,16.6096,16.7646,16.6096,16.6968,10000.0
2009-03-12 15:15:00,17.23,17.25,17.22,17.25,5000.0,16.6968,16.7162,16.6871,16.7162,5000.0
2009-03-12 15:20:00,17.25,17.28,17.25,17.28,2700.0,16.7162,16.7452,16.7162,16.7452,2700.0
2009-03-12 15:25:00,17.27,17.28,17.23,17.27,4200.0,16.7356,16.7452,16.6968,16.7356,4200.0
2009-03-12 15:30:00,17.26,17.3,17.26,17.3,3300.0,16.7259,16.7646,16.7259,16.7646,3300.0
2009-03-12 15:35:00,17.3,17.32,17.29,17.32,8300.0,16.7646,16.784,16.7549,16.784,8300.0
2009-03-12 15:40:00,17.31,17.32,17.27,17.28,9900.0,16.7743,16.784,16.7356,16.7452,9900.0
2009-03-12 15:45:00,17.29,17.33,17.28,17.29,10200.0,16.7549,16.7937,16.7452,16.7549,10200.0
2009-03-12 15:50:00,17.3,17.34,17.27,17.3,14000.0,16.7646,16.8034,16.7356,16.7646,14000.0
2009-03-12 15:55:00,17.3,17.32,17.23,17.24,9900.0,16.7646,16.784,16.6968,16.7065,9900.0
2009-03-13 09:30:00,17.28,17.35,17.01,17.14,8400.0,16.7452,16.8131,16.4836,16.6096,8400.0
2009-03-13 09:35:00,17.14,17.15,17.02,17.1,1000.0,16.6096,16.6193,16.4933,16.5708,1000.0
2009-03-13 09:40:00,17.09,17.09,16.98,16.99,3200.0,16.5611,16.5611,16.4545,16.4642,3200.0
2009-03-13 09:45:00,16.98,17.04,16.96,17.03,8500.0,16.4545,16.5127,16.4351,16.503,8500.0
2009-03-13 09:50:00,17.05,17.1,17.02,17.1,3600.0,16.5224,16.5708,16.4933,16.5708,3600.0
2009-03-13 09:55:00,17.05,17.17,17.05,17.15,3200.0,16.5224,16.6386,16.5224,16.6193,3200.0
2009-03-13 10:00:00,17.13,17.13,17.09,17.12,1800.0,16.5999,16.5999,16.5611,16.5902,1800.0
2009-03-13 10:05:00,17.14,17.19,17.09,17.19,4900.0,16.6096,16.658,16.5611,16.658,4900.0
2009-03-13 10:10:00,17.2,17.23,17.17,17.22,3800.0,16.6677,16.6968,16.6386,16.6871,3800.0
2009-03-13 10:15:00,17.18,17.25,17.18,17.25,3200.0,16.6483,16.7162,16.6483,16.7162,3200.0
2009-03-13 10:20:00,17.25,17.28,17.24,17.27,3100.0,16.7162,16.7452,16.7065,16.7356,3100.0
2009-03-13 10:25:00,17.28,17.3,17.22,17.22,1900.0,16.7452,16.7646,16.6871,16.6871,1900.0
2009-03-13 10:30:00,17.18,17.24,17.17,17.24,1500.0,16.6483,16.7065,16.6386,16.7065,1500.0
2009-03-13 10:35:00,17.25,17.25,17.18,17.24,800.0,16.7162,16.7162,16.6483,16.7065,800.0
2009-03-13 10:40:00,17.24,17.25,17.22,17.25,600.0,16.7065,16.7162,16.6871,16.7162,600.0
2009-03-13 10:45:00,17.25,17.29,17.25,17.29,3900.0,16.7162,16.7549,16.7162,16.7549,3900.0
2009-03-13 10:50:00,17.29,17.3,17.21,17.21,2100.0,16.7549,16.7646,16.6774,16.6774,2100.0
2009-03-13 10:55:00,17.21,17.21,17.18,17.2,800.0,16.6774,16.6774,16.6483,16.6677,800.0
2009-03-13 11:00:00,17.18,17.26,17.17,17.25,3700.0,16.6483,16.7259,16.6386,16.7162,3700.0
2009-03-13 11:05:00,17.22,17.22,17.15,17.15,3800.0,16.6871,16.6871,16.6193,16.6193,3800.0
2009-03-13 11:10:00,17.19,17.19,17.12,17.13,2000.0,16.658,16.658,16.5902,16.5999,2000.0
2009-03-13 11:15:00,17.13,17.13,16.98,17.03,5400.0,16.5999,16.5999,16.4545,16.503,5400.0
2009-03-13 11:20:00,17.05,17.1,17.01,17.1,1200.0,16.5224,16.5708,16.4836,16.5708,1200.0
2009-03-13 11:25:00,17.08,17.08,16.99,17.07,2700.0,16.5514,16.5514,16.4642,16.5417,2700.0
2009-03-13 11:30:00,17.06,17.1,17.06,17.08,900.0,16.5321,16.5708,16.5321,16.5514,900.0
2009-03-13 11:35:00,17.1,17.1,17.07,17.1,900.0,16.5708,16.5708,16.5417,16.5708,900.0
2009-03-13 11:40:00,17.1,17.1,16.98,17.0,3300.0,16.5708,16.5708,16.4545,16.4739,3300.0
2009-03-13 11:45:00,17.0,17.02,16.94,16.94,2300.0,16.4739,16.4933,16.4158,16.4158,2300.0
2009-03-13 11:50:00,16.92,16.92,16.88,16.88,1100.0,16.3964,16.3964,16.3576,16.3576,1100.0
2009-03-13 11:55:00,16.85,16.91,16.85,16.89,1000.0,16.3286,16.3867,16.3286,16.3673,1000.0
2009-03-13 12:00:00,16.91,16.98,16.85,16.9,10000.0,16.3867,16.4545,16.3286,16.377,10000.0
2009-03-13 12:05:00,16.89,16.91,16.85,16.86,800.0,16.3673,16.3867,16.3286,16.3382,800.0
2009-03-13 12:10:00,16.85,16.85,16.74,16.75,2000.0,16.3286,16.3286,16.222,16.2316,2000.0
2009-03-13 12:15:00,16.75,16.78,16.7,16.7,2700.0,16.2316,16.2607,16.1832,16.1832,2700.0
2009-03-13 12:20:00,16.67,16.72,16.67,16.67,1000.0,16.1541,16.2026,16.1541,16.1541,1000.0
2009-03-13 12:25:00,16.67,16.81,16.67,16.69,1500.0,16.1541,16.2898,16.1541,16.1735,1500.0
2009-03-13 12:30:00,16.67,16.85,16.67,16.8,3400.0,16.1541,16.3286,16.1541,16.2801,3400.0
2009-03-13 12:35:00,16.83,16.86,16.82,16.82,1000.0,16.3092,16.3382,16.2995,16.2995,1000.0
2009-03-13 12:40:00,16.82,16.82,16.78,16.78,2000.0,16.2995,16.2995,16.2607,16.2607,2000.0
2009-03-13 12:45:00,16.82,16.82,16.81,16.82,1600.0,16.2995,16.2995,16.2898,16.2995,1600.0
2009-03-13 12:50:00,16.8,16.84,16.8,16.83,800.0,16.2801,16.3189,16.2801,16.3092,800.0
2009-03-13 12:55:00,16.82,16.88,16.82,16.85,500.0,16.2995,16.3576,16.2995,16.3286,500.0
2009-03-13 13:00:00,16.95,16.96,16.94,16.94,900.0,16.4255,16.4351,16.4158,16.4158,900.0
2009-03-13 13:05:00,16.96,16.99,16.96,16.99,600.0,16.4351,16.4642,16.4351,16.4642,600.0
2009-03-13 13:10:00,16.98,17.01,16.98,17.0,2500.0,16.4545,16.4836,16.4545,16.4739,2500.0
2009-03-13 13:15:00,17.0,17.0,16.97,17.0,900.0,16.4739,16.4739,16.4448,16.4739,900.0
2009-03-13 13:20:00,16.99,17.02,16.99,17.01,1400.0,16.4642,16.4933,16.4642,16.4836,1400.0
2009-03-13 13:25:00,17.03,17.03,17.02,17.02,400.0,16.503,16.503,16.4933,16.4933,400.0
2009-03-13 13:30:00,17.03,17.08,17.01,17.05,17700.0,16.503,16.5514,16.4836,16.5224,17700.0
2009-03-13 13:35:00,17.03,17.03,17.0,17.0,700.0,16.503,16.503,16.4739,16.4739,700.0
2009-03-13 13:40:00,17.02,17.02,17.0,17.02,500.0,16.4933,16.4933,16.4739,16.4933,500.0
2009-03-13 13:45:00,16.95,16.96,16.94,16.94,300.0,16.4255,16.4351,16.4158,16.4158,300.0
2009-03-13 13:50:00,16.99,17.04,16.99,16.99,3500.0,16.4642,16.5127,16.4642,16.4642,3500.0
2009-03-13 13:55:00,17.03,17.03,17.0,17.0,900.0,16.503,16.503,16.4739,16.4739,900.0
2009-03-13 14:00:00,16.98,17.01,16.98,17.0,800.0,16.4545,16.4836,16.4545,16.4739,800.0
2009-03-13 14:05:00,17.02,17.03,17.0,17.0,1800.0,16.4933,16.503,16.4739,16.4739,1800.0
2009-03-13 14:10:00,17.04,17.05,17.01,17.05,5400.0,16.5127,16.5224,16.4836,16.5224,5400.0
2009-03-13 14:15:00,17.03,17.05,16.99,17.02,3200.0,16.503,16.5224,16.4642,16.4933,3200.0
2009-03-13 14:20:00,17.03,17.04,17.01,17.04,700.0,16.503,16.5127,16.4836,16.5127,700.0
2009-03-13 14:25:00,17.04,17.05,17.04,17.05,400.0,16.5127,16.5224,16.5127,16.5224,400.0
2009-03-13 14:30:00,17.1,17.11,17.08,17.08,3700.0,16.5708,16.5805,16.5514,16.5514,3700.0
2009-03-13 14:35:00,17.13,17.13,17.07,17.11,2000.0,16.5999,16.5999,16.5417,16.5805,2000.0
2009-03-13 14:40:00,17.12,17.15,17.1,17.15,2500.0,16.5902,16.6193,16.5708,16.6193,2500.0
2009-03-13 14:45:00,17.12,17.15,17.06,17.13,1900.0,16.5902,16.6193,16.5321,16.5999,1900.0
2009-03-13 14:50:00,17.11,17.13,17.06,17.13,2100.0,16.5805,16.5999,16.5321,16.5999,2100.0
2009-03-13 14:55:00,17.13,17.13,17.07,17.07,300.0,16.5999,16.5999,16.5417,16.5417,300.0
2009-03-13 15:00:00,17.07,17.07,17.07,17.07,100.0,16.5417,16.5417,16.5417,16.5417,100.0
2009-03-13 15:05:00,17.06,17.14,17.06,17.12,1000.0,16.5321,16.6096,16.5321,16.5902,1000.0
2009-03-13 15:10:00,17.08,17.13,17.08,17.13,800.0,16.5514,16.5999,16.5514,16.5999,800.0
2009-03-13 15:15:00,17.13,17.15,17.09,17.14,1600.0,16.5999,16.6193,16.5611,16.6096,1600.0
2009-03-13 15:20:00,17.14,17.15,17.11,17.15,2100.0,16.6096,16.6193,16.5805,16.6193,2100.0
2009-03-13 15:25:00,17.15,17.15,17.12,17.14,2900.0,16.6193,16.6193,16.5902,16.6096,2900.0
2009-03-13 15:30:00,17.15,17.16,17.11,17.12,2400.0,16.6193,16.629,16.5805,16.5902,2400.0
2009-03-13 15:35:00,17.14,17.14,17.1,17.12,2600.0,16.6096,16.6096,16.5708,16.5902,2600.0
2009-03-13 15:40:00,17.12,17.12,17.07,17.1,3400.0,16.5902,16.5902,16.5417,16.5708,3400.0
2009-03-13 15:45:00,17.11,17.25,17.07,17.17,28300.0,16.5805,16.7162,16.5417,16.6386,28300.0
2009-03-13 15:50:00,17.17,17.19,17.17,17.19,5400.0,16.6386,16.658,16.6386,16.658,5400.0
2009-03-13 15:55:00,17.17,17.19,17.11,17.14,4800.0,16.6386,16.658,16.5805,16.6096,4800.0
2009-03-16 09:30:00,17.27,17.27,17.08,17.22,5300.0,16.7356,16.7356,16.5514,16.6871,5300.0
2009-03-16 09:35:00,17.25,17.25,17.23,17.25,1900.0,16.7162,16.7162,16.6968,16.7162,1900.0
2009-03-16 09:40:00,17.25,17.38,17.25,17.35,5100.0,16.7162,16.8421,16.7162,16.8131,5100.0
2009-03-16 09:45:00,17.35,17.35,17.23,17.23,2300.0,16.8131,16.8131,16.6968,16.6968,2300.0
2009-03-16 09:50:00,17.17,17.24,17.11,17.17,2300.0,16.6386,16.7065,16.5805,16.6386,2300.0
2009-03-16 09:55:00,17.21,17.22,17.17,17.22,400.0,16.6774,16.6871,16.6386,16.6871,400.0
2009-03-16 10:00:00,17.2,17.25,17.2,17.23,1600.0,16.6677,16.7162,16.6677,16.6968,1600.0
2009-03-16 10:05:00,17.21,17.25,17.2,17.25,1200.0,16.6774,16.7162,16.6677,16.7162,1200.0
2009-03-16 10:10:00,17.18,17.18,17.18,17.18,300.0,16.6483,16.6483,16.6483,16.6483,300.0
2009-03-16 10:15:00,17.13,17.15,17.13,17.15,500.0,16.5999,16.6193,16.5999,16.6193,500.0
2009-03-16 10:20:00,17.1,17.16,17.1,17.16,900.0,16.5708,16.629,16.5708,16.629,900.0
2009-03-16 10:25:00,17.16,17.2,17.12,17.12,700.0,16.629,16.6677,16.5902,16.5902,700.0
2009-03-16 10:30:00,17.14,17.2,17.12,17.2,3600.0,16.6096,16.6677,16.5902,16.6677,3600.0
2009-03-16 10:35:00,17.2,17.23,17.19,17.2,3500.0,16.6677,16.6968,16.658,16.6677,3500.0
2009-03-16 10:40:00,17.22,17.22,17.12,17.12,1900.0,16.6871,16.6871,16.5902,16.5902,1900.0
2009-03-16 10:45:00,17.14,17.14,17.07,17.07,2300.0,16.6096,16.6096,16.5417,16.5417,2300.0
2009-03-16 10:50:00,17.06,17.08,17.0,17.08,1400.0,16.5321,16.5514,16.4739,16.5514,1400.0
2009-03-16 10:55:00,17.06,17.1,17.05,17.1,4300.0,16.5321,16.5708,16.5224,16.5708,4300.0
2009-03-16 11:00:00,17.08,17.1,17.03,17.07,1400.0,16.5514,16.5708,16.503,16.5417,1400.0
2009-03-16 11:05:00,17.09,17.1,17.05,17.08,2000.0,16.5611,16.5708,16.5224,16.5514,2000.0
2009-03-16 11:10:00,17.05,17.1,17.02,17.08,800.0,16.5224,16.5708,16.4933,16.5514,800.0
2009-03-16 11:15:00,17.09,17.1,17.06,17.06,1100.0,16.5611,16.5708,16.5321,16.5321,1100.0
2009-03-16 11:20:00,17.08,17.1,17.04,17.08,2900.0,16.5514,16.5708,16.5127,16.5514,2900.0
2009-03-16 11:25:00,17.1,17.1,17.08,17.08,1900.0,16.5708,16.5708,16.5514,16.5514,1900.0
2009-03-16 11:30:00,17.12,17.15,17.12,17.15,4100.0,16.5902,16.6193,16.5902,16.6193,4100.0
2009-03-16 11:35:00,17.15,17.17,17.15,17.15,800.0,16.6193,16.6386,16.6193,16.6193,800.0
2009-03-16 11:40:00,17.14,17.15,17.1,17.1,1000.0,16.6096,16.6193,16.5708,16.5708,1000.0
2009-03-16 11:45:00,17.14,17.18,17.07,17.15,3200.0,16.6096,16.6483,16.5417,16.6193,3200.0
2009-03-16 11:50:00,17.15,17.2,17.1,17.1,2100.0,16.6193,16.6677,16.5708,16.5708,2100.0
2009-03-16 11:55:00,17.1,17.11,17.03,17.08,1800.0,16.5708,16.5805,16.503,16.5514,1800.0
2009-03-16 12:00:00,17.04,17.04,16.97,17.0,2500.0,16.5127,16.5127,16.4448,16.4739,2500.0
2009-03-16 12:05:00,17.0,17.0,16.89,16.97,11400.0,16.4739,16.4739,16.3673,16.4448,11400.0
2009-03-16 12:10:00,16.92,16.99,16.92,16.99,1400.0,16.3964,16.4642,16.3964,16.4642,1400.0
2009-03-16 12:15:00,16.99,17.0,16.99,17.0,800.0,16.4642,16.4739,16.4642,16.4739,800.0
2009-03-16 12:20:00,16.99,17.0,16.99,17.0,700.0,16.4642,16.4739,16.4642,16.4739,700.0
2009-03-16 12:25:00,16.99,17.0,16.99,16.99,800.0,16.4642,16.4739,16.4642,16.4642,800.0
2009-03-16 12:30:00,17.0,17.01,16.96,16.96,2000.0,16.4739,16.4836,16.4351,16.4351,2000.0
2009-03-16 12:35:00,17.0,17.01,16.96,16.98,4100.0,16.4739,16.4836,16.4351,16.4545,4100.0
2009-03-16 12:40:00,16.97,17.01,16.96,16.96,800.0,16.4448,16.4836,16.4351,16.4351,800.0
2009-03-16 12:45:00,17.0,17.0,16.97,17.0,400.0,16.4739,16.4739,16.4448,16.4739,400.0
2009-03-16 12:50:00,17.01,17.01,16.97,16.97,1500.0,16.4836,16.4836,16.4448,16.4448,1500.0
2009-03-16 12:55:00,17.01,17.01,16.98,16.99,5100.0,16.4836,16.4836,16.4545,16.4642,5100.0
2009-03-16 13:00:00,16.99,16.99,16.94,16.98,2300.0,16.4642,16.4642,16.4158,16.4545,2300.0
2009-03-16 13:05:00,16.98,16.98,16.98,16.98,500.0,16.4545,16.4545,16.4545,16.4545,500.0
2009-03-16 13:10:00,16.93,17.0,16.92,17.0,6300.0,16.4061,16.4739,16.3964,16.4739,6300.0
2009-03-16 13:15:00,16.97,17.01,16.96,17.01,4700.0,16.4448,16.4836,16.4351,16.4836,4700.0
2009-03-16 13:20:00,17.0,17.0,16.91,17.0,6700.0,16.4739,16.4739,16.3867,16.4739,6700.0
2009-03-16 13:25:00,16.98,16.98,16.89,16.93,5000.0,16.4545,16.4545,16.3673,16.4061,5000.0
2009-03-16 13:30:00,16.93,17.01,16.93,16.99,5500.0,16.4061,16.4836,16.4061,16.4642,5500.0
2009-03-16 13:35:00,17.0,17.01,16.98,16.98,1400.0,16.4739,16.4836,16.4545,16.4545,1400.0
2009-03-16 13:40:00,17.0,17.01,16.99,17.0,1800.0,16.4739,16.4836,16.4642,16.4739,1800.0
2009-03-16 13:45:00,17.0,17.01,17.0,17.01,1000.0,16.4739,16.4836,16.4739,16.4836,1000.0
2009-03-16 13:50:00,17.01,17.01,17.0,17.0,900.0,16.4836,16.4836,16.4739,16.4739,900.0
2009-03-16 13:55:00,16.99,16.99,16.96,16.96,700.0,16.4642,16.4642,16.4351,16.4351,700.0
2009-03-16 14:00:00,16.96,16.97,16.86,16.86,2300.0,16.4351,16.4448,16.3382,16.3382,2300.0
2009-03-16 14:05:00,16.86,16.94,16.82,16.93,3300.0,16.3382,16.4158,16.2995,16.4061,3300.0
2009-03-16 14:10:00,16.92,16.94,16.91,16.94,700.0,16.3964,16.4158,16.3867,16.4158,700.0
2009-03-16 14:15:00,16.94,16.95,16.93,16.93,500.0,16.4158,16.4255,16.4061,16.4061,500.0
2009-03-16 14:20:00,16.93,16.94,16.91,16.91,1600.0,16.4061,16.4158,16.3867,16.3867,1600.0
2009-03-16 14:25:00,16.9,16.91,16.9,16.91,700.0,16.377,16.3867,16.377,16.3867,700.0
2009-03-16 14:30:00,16.9,16.91,16.86,16.86,1300.0,16.377,16.3867,16.3382,16.3382,1300.0
2009-03-16 14:35:00,16.86,16.87,16.83,16.84,2100.0,16.3382,16.3479,16.3092,16.3189,2100.0
2009-03-16 14:40:00,16.87,16.87,16.86,16.87,700.0,16.3479,16.3479,16.3382,16.3479,700.0
2009-03-16 14:45:00,16.86,16.89,16.86,16.88,1300.0,16.3382,16.3673,16.3382,16.3576,1300.0
2009-03-16 14:50:00,16.87,16.88,16.87,16.88,500.0,16.3479,16.3576,16.3479,16.3576,500.0
2009-03-16 14:55:00,16.88,16.95,16.85,16.85,3200.0,16.3576,16.4255,16.3286,16.3286,3200.0
2009-03-16 15:00:00,16.91,16.91,16.82,16.82,2200.0,16.3867,16.3867,16.2995,16.2995,2200.0
2009-03-16 15:05:00,16.81,16.82,16.7,16.81,3300.0,16.2898,16.2995,16.1832,16.2898,3300.0
2009-03-16 15:10:00,16.78,16.78,16.71,16.73,2400.0,16.2607,16.2607,16.1929,16.2123,2400.0
2009-03-16 15:15:00,16.7,16.74,16.61,16.65,2800.0,16.1832,16.222,16.096,16.1347,2800.0
2009-03-16 15:20:00,16.66,16.66,16.52,16.54,3900.0,16.1444,16.1444,16.0088,16.0281,3900.0
2009-03-16 15:25:00,16.51,16.61,16.51,16.61,2900.0,15.9991,16.096,15.9991,16.096,2900.0
2009-03-16 15:30:00,16.62,16.74,16.61,16.72,10000.0,16.1057,16.222,16.096,16.2026,10000.0
2009-03-16 15:35:00,16.64,16.64,16.49,16.49,5400.0,16.1251,16.1251,15.9797,15.9797,5400.0
2009-03-16 15:40:00,16.49,16.51,16.43,16.5,12900.0,15.9797,15.9991,15.9215,15.9894,12900.0
2009-03-16 15:45:00,16.47,16.6,16.46,16.53,8300.0,15.9603,16.0863,15.9506,16.0185,8300.0
2009-03-16 15:50:00,16.51,16.64,16.49,16.56,10500.0,15.9991,16.1251,15.9797,16.0475,10500.0
2009-03-16 15:55:00,16.55,16.57,16.49,16.55,6800.0,16.0378,16.0572,15.9797,16.0378,6800.0
2009-03-17 09:30:00,16.62,16.62,16.22,16.47,7700.0,16.1057,16.1057,15.718,15.9603,7700.0
2009-03-17 09:35:00,16.61,16.77,16.61,16.77,1100.0,16.096,16.251,16.096,16.251,1100.0
2009-03-17 09:40:00,16.74,16.77,16.61,16.66,4500.0,16.222,16.251,16.096,16.1444,4500.0
2009-03-17 09:45:00,16.63,16.63,16.55,16.57,1800.0,16.1154,16.1154,16.0378,16.0572,1800.0
2009-03-17 09:50:00,16.57,16.57,16.56,16.56,300.0,16.0572,16.0572,16.0475,16.0475,300.0
2009-03-17 09:55:00,16.63,16.63,16.63,16.63,200.0,16.1154,16.1154,16.1154,16.1154,200.0
2009-03-17 10:00:00,16.64,16.64,16.6,16.62,1200.0,16.1251,16.1251,16.0863,16.1057,1200.0
2009-03-17 10:05:00,16.65,16.65,16.62,16.62,1800.0,16.1347,16.1347,16.1057,16.1057,1800.0
2009-03-17 10:10:00,16.65,16.65,16.61,16.61,1200.0,16.1347,16.1347,16.096,16.096,1200.0
2009-03-17 10:15:00,16.64,16.65,16.6,16.65,4000.0,16.1251,16.1347,16.0863,16.1347,4000.0
2009-03-17 10:20:00,16.65,16.65,16.63,16.65,4100.0,16.1347,16.1347,16.1154,16.1347,4100.0
2009-03-17 10:25:00,16.65,16.65,16.56,16.56,2100.0,16.1347,16.1347,16.0475,16.0475,2100.0
2009-03-17 10:30:00,16.52,16.53,16.47,16.47,900.0,16.0088,16.0185,15.9603,15.9603,900.0
2009-03-17 10:35:00,16.48,16.65,16.48,16.63,2300.0,15.97,16.1347,15.97,16.1154,2300.0
2009-03-17 10:40:00,16.64,16.65,16.61,16.65,1700.0,16.1251,16.1347,16.096,16.1347,1700.0
2009-03-17 10:45:00,16.65,16.7,16.63,16.65,3400.0,16.1347,16.1832,16.1154,16.1347,3400.0
2009-03-17 10:50:00,16.64,16.73,16.64,16.68,2800.0,16.1251,16.2123,16.1251,16.1638,2800.0
2009-03-17 10:55:00,16.73,16.83,16.72,16.82,1100.0,16.2123,16.3092,16.2026,16.2995,1100.0
2009-03-17 11:00:00,16.78,16.83,16.77,16.8,1800.0,16.2607,16.3092,16.251,16.2801,1800.0
2009-03-17 11:05:00,16.81,16.82,16.8,16.8,400.0,16.2898,16.2995,16.2801,16.2801,400.0
2009-03-17 11:10:00,16.8,16.83,16.73,16.73,1800.0,16.2801,16.3092,16.2123,16.2123,1800.0
2009-03-17 11:15:00,16.73,16.75,16.73,16.74,500.0,16.2123,16.2316,16.2123,16.222,500.0
2009-03-17 11:20:00,16.78,16.8,16.75,16.8,800.0,16.2607,16.2801,16.2316,16.2801,800.0
2009-03-17 11:25:00,16.8,16.8,16.7,16.7,400.0,16.2801,16.2801,16.1832,16.1832,400.0
2009-03-17 11:30:00,16.73,16.76,16.71,16.71,800.0,16.2123,16.2413,16.1929,16.1929,800.0
2009-03-17 11:35:00,16.71,16.71,16.67,16.69,1000.0,16.1929,16.1929,16.1541,16.1735,1000.0
2009-03-17 11:40:00,16.74,16.74,16.7,16.72,2600.0,16.222,16.222,16.1832,16.2026,2600.0
2009-03-17 11:45:00,16.73,16.8,16.72,16.72,2600.0,16.2123,16.2801,16.2026,16.2026,2600.0
2009-03-17 11:50:00,16.74,16.74,16.71,16.72,300.0,16.222,16.222,16.1929,16.2026,300.0
2009-03-17 11:55:00,16.73,16.75,16.73,16.75,200.0,16.2123,16.2316,16.2123,16.2316,200.0
2009-03-17 12:00:00,16.74,16.74,16.69,16.73,3000.0,16.222,16.222,16.1735,16.2123,3000.0
2009-03-17 12:05:00,16.71,16.8,16.7,16.75,2600.0,16.1929,16.2801,16.1832,16.2316,2600.0
2009-03-17 12:10:00,16.74,16.74,16.65,16.65,7700.0,16.222,16.222,16.1347,16.1347,7700.0
2009-03-17 12:15:00,16.68,16.76,16.64,16.76,2800.0,16.1638,16.2413,16.1251,16.2413,2800.0
2009-03-17 12:20:00,16.71,16.75,16.65,16.74,2400.0,16.1929,16.2316,16.1347,16.222,2400.0
2009-03-17 12:25:00,16.72,16.73,16.72,16.73,600.0,16.2026,16.2123,16.2026,16.2123,600.0
2009-03-17 12:30:00,16.77,16.78,16.73,16.78,3100.0,16.251,16.2607,16.2123,16.2607,3100.0
2009-03-17 12:35:00,16.78,16.8,16.76,16.76,2000.0,16.2607,16.2801,16.2413,16.2413,2000.0
2009-03-17 12:40:00,16.8,16.8,16.71,16.75,3500.0,16.2801,16.2801,16.1929,16.2316,3500.0
2009-03-17 12:45:00,16.79,16.79,16.79,16.79,100.0,16.2704,16.2704,16.2704,16.2704,100.0
2009-03-17 12:50:00,16.73,16.73,16.64,16.68,1800.0,16.2123,16.2123,16.1251,16.1638,1800.0
2009-03-17 12:55:00,16.69,16.7,16.67,16.7,2200.0,16.1735,16.1832,16.1541,16.1832,2200.0
2009-03-17 13:00:00,16.69,16.74,16.66,16.69,2100.0,16.1735,16.222,16.1444,16.1735,2100.0
2009-03-17 13:05:00,16.76,16.76,16.64,16.66,5400.0,16.2413,16.2413,16.1251,16.1444,5400.0
2009-03-17 13:10:00,16.68,16.78,16.67,16.69,4100.0,16.1638,16.2607,16.1541,16.1735,4100.0
2009-03-17 13:15:00,16.7,16.78,16.7,16.77,4500.0,16.1832,16.2607,16.1832,16.251,4500.0
2009-03-17 13:20:00,16.73,16.8,16.73,16.8,2200.0,16.2123,16.2801,16.2123,16.2801,2200.0
2009-03-17 13:25:00,16.8,16.8,16.72,16.73,1800.0,16.2801,16.2801,16.2026,16.2123,1800.0
2009-03-17 13:30:00,16.74,16.8,16.74,16.79,1700.0,16.222,16.2801,16.222,16.2704,1700.0
2009-03-17 13:35:00,16.8,16.8,16.78,16.78,2000.0,16.2801,16.2801,16.2607,16.2607,2000.0
2009-03-17 13:40:00,16.78,16.8,16.78,16.8,1500.0,16.2607,16.2801,16.2607,16.2801,1500.0
2009-03-17 13:45:00,16.76,16.8,16.72,16.78,3400.0,16.2413,16.2801,16.2026,16.2607,3400.0
2009-03-17 13:50:00,16.79,16.79,16.75,16.75,1900.0,16.2704,16.2704,16.2316,16.2316,1900.0
2009-03-17 13:55:00,16.79,16.79,16.7,16.7,300.0,16.2704,16.2704,16.1832,16.1832,300.0
2009-03-17 14:00:00,16.71,16.8,16.71,16.76,2100.0,16.1929,16.2801,16.1929,16.2413,2100.0
2009-03-17 14:05:00,16.73,16.76,16.73,16.73,1200.0,16.2123,16.2413,16.2123,16.2123,1200.0
2009-03-17 14:10:00,16.7,16.7,16.67,16.69,900.0,16.1832,16.1832,16.1541,16.1735,900.0
2009-03-17 14:15:00,16.71,16.8,16.71,16.8,2300.0,16.1929,16.2801,16.1929,16.2801,2300.0
2009-03-17 14:20:00,16.8,16.8,16.76,16.76,2600.0,16.2801,16.2801,16.2413,16.2413,2600.0
2009-03-17 14:25:00,16.79,16.8,16.75,16.75,1100.0,16.2704,16.2801,16.2316,16.2316,1100.0
2009-03-17 14:30:00,16.76,16.76,16.73,16.73,700.0,16.2413,16.2413,16.2123,16.2123,700.0
2009-03-17 14:35:00,16.73,16.77,16.71,16.72,3300.0,16.2123,16.251,16.1929,16.2026,3300.0
2009-03-17 14:40:00,16.75,16.75,16.74,16.75,3200.0,16.2316,16.2316,16.222,16.2316,3200.0
2009-03-17 14:45:00,16.75,16.75,16.75,16.75,2000.0,16.2316,16.2316,16.2316,16.2316,2000.0
2009-03-17 14:50:00,16.75,16.75,16.75,16.75,1300.0,16.2316,16.2316,16.2316,16.2316,1300.0
2009-03-17 14:55:00,16.76,16.77,16.75,16.75,2200.0,16.2413,16.251,16.2316,16.2316,2200.0
2009-03-17 15:00:00,16.78,16.8,16.78,16.8,900.0,16.2607,16.2801,16.2607,16.2801,900.0
2009-03-17 15:05:00,16.8,16.99,16.79,16.97,10900.0,16.2801,16.4642,16.2704,16.4448,10900.0
2009-03-17 15:10:00,17.0,17.0,16.95,16.95,2200.0,16.4739,16.4739,16.4255,16.4255,2200.0
2009-03-17 15:15:00,16.95,16.95,16.89,16.9,2900.0,16.4255,16.4255,16.3673,16.377,2900.0
2009-03-17 15:20:00,16.9,16.9,16.88,16.89,7900.0,16.377,16.377,16.3576,16.3673,7900.0
2009-03-17 15:25:00,16.87,16.87,16.82,16.82,2000.0,16.3479,16.3479,16.2995,16.2995,2000.0
2009-03-17 15:30:00,16.85,16.87,16.76,16.8,3500.0,16.3286,16.3479,16.2413,16.2801,3500.0
2009-03-17 15:35:00,16.82,16.84,16.81,16.84,1000.0,16.2995,16.3189,16.2898,16.3189,1000.0
2009-03-17 15:40:00,16.84,16.9,16.81,16.89,5700.0,16.3189,16.377,16.2898,16.3673,5700.0
2009-03-17 15:45:00,16.9,16.9,16.89,16.9,3900.0,16.377,16.377,16.3673,16.377,3900.0
2009-03-17 15:50:00,16.89,16.9,16.89,16.89,19900.0,16.3673,16.377,16.3673,16.3673,19900.0
2009-03-17 15:55:00,16.91,17.0,16.89,17.0,12200.0,16.3867,16.4739,16.3673,16.4739,12200.0
2009-03-18 09:30:00,16.8,16.9,16.8,16.81,3300.0,16.2801,16.377,16.2801,16.2898,3300.0
2009-03-18 09:35:00,16.78,16.87,16.76,16.87,800.0,16.2607,16.3479,16.2413,16.3479,800.0
2009-03-18 09:40:00,16.86,17.0,16.86,17.0,1800.0,16.3382,16.4739,16.3382,16.4739,1800.0
2009-03-18 09:45:00,17.0,17.0,16.9,16.91,2100.0,16.4739,16.4739,16.377,16.3867,2100.0
2009-03-18 09:50:00,16.93,16.93,16.9,16.92,2200.0,16.4061,16.4061,16.377,16.3964,2200.0
2009-03-18 09:55:00,16.84,16.95,16.84,16.95,1500.0,16.3189,16.4255,16.3189,16.4255,1500.0
2009-03-18 10:00:00,16.95,17.0,16.95,17.0,5400.0,16.4255,16.4739,16.4255,16.4739,5400.0
2009-03-18 10:05:00,17.0,17.0,16.98,17.0,5000.0,16.4739,16.4739,16.4545,16.4739,5000.0
2009-03-18 10:10:00,16.92,17.0,16.92,17.0,1000.0,16.3964,16.4739,16.3964,16.4739,1000.0
2009-03-18 10:15:00,16.99,17.0,16.98,16.98,1700.0,16.4642,16.4739,16.4545,16.4545,1700.0
2009-03-18 10:20:00,16.99,17.0,16.95,17.0,5700.0,16.4642,16.4739,16.4255,16.4739,5700.0
2009-03-18 10:25:00,16.99,17.0,16.99,17.0,1300.0,16.4642,16.4739,16.4642,16.4739,1300.0
2009-03-18 10:30:00,16.98,16.99,16.98,16.99,1000.0,16.4545,16.4642,16.4545,16.4642,1000.0
2009-03-18 10:35:00,16.99,17.0,16.97,16.99,1600.0,16.4642,16.4739,16.4448,16.4642,1600.0
2009-03-18 10:40:00,16.98,17.0,16.98,16.99,1300.0,16.4545,16.4739,16.4545,16.4642,1300.0
2009-03-18 10:45:00,16.99,17.0,16.99,17.0,500.0,16.4642,16.4739,16.4642,16.4739,500.0
2009-03-18 10:50:00,17.0,17.0,16.98,16.99,1300.0,16.4739,16.4739,16.4545,16.4642,1300.0
2009-03-18 10:55:00,16.98,17.0,16.98,17.0,3300.0,16.4545,16.4739,16.4545,16.4739,3300.0
2009-03-18 11:00:00,17.0,17.02,16.99,17.02,2900.0,16.4739,16.4933,16.4642,16.4933,2900.0
2009-03-18 11:05:00,17.03,17.1,16.99,16.99,7300.0,16.503,16.5708,16.4642,16.4642,7300.0
2009-03-18 11:10:00,17.0,17.01,16.98,16.98,2400.0,16.4739,16.4836,16.4545,16.4545,2400.0
2009-03-18 11:15:00,17.0,17.01,16.97,16.97,1800.0,16.4739,16.4836,16.4448,16.4448,1800.0
2009-03-18 11:20:00,16.97,17.0,16.97,16.98,2100.0,16.4448,16.4739,16.4448,16.4545,2100.0
2009-03-18 11:25:00,16.98,16.98,16.95,16.97,1900.0,16.4545,16.4545,16.4255,16.4448,1900.0
2009-03-18 11:30:00,17.0,17.0,16.98,16.98,2100.0,16.4739,16.4739,16.4545,16.4545,2100.0
2009-03-18 11:35:00,16.98,16.98,16.98,16.98,0.0,16.4545,16.4545,16.4545,16.4545,0.0
2009-03-18 11:40:00,16.96,16.96,16.92,16.93,400.0,16.4351,16.4351,16.3964,16.4061,400.0
2009-03-18 11:45:00,16.95,16.96,16.95,16.96,300.0,16.4255,16.4351,16.4255,16.4351,300.0
2009-03-18 11:50:00,16.96,17.0,16.96,17.0,500.0,16.4351,16.4739,16.4351,16.4739,500.0
2009-03-18 11:55:00,17.0,17.0,17.0,17.0,300.0,16.4739,16.4739,16.4739,16.4739,300.0
2009-03-18 12:00:00,17.0,17.0,17.0,17.0,200.0,16.4739,16.4739,16.4739,16.4739,200.0
2009-03-18 12:05:00,17.0,17.0,16.99,16.99,400.0,16.4739,16.4739,16.4642,16.4642,400.0
2009-03-18 12:10:00,17.01,17.01,16.99,17.0,900.0,16.4836,16.4836,16.4642,16.4739,900.0
2009-03-18 12:15:00,16.96,17.0,16.96,16.99,1000.0,16.4351,16.4739,16.4351,16.4642,1000.0
2009-03-18 12:20:00,17.0,17.0,16.98,16.98,500.0,16.4739,16.4739,16.4545,16.4545,500.0
2009-03-18 12:25:00,16.98,17.0,16.96,16.98,1000.0,16.4545,16.4739,16.4351,16.4545,1000.0
2009-03-18 12:30:00,16.93,16.93,16.92,16.92,300.0,16.4061,16.4061,16.3964,16.3964,300.0
2009-03-18 12:35:00,16.9,16.94,16.89,16.93,1600.0,16.377,16.4158,16.3673,16.4061,1600.0
2009-03-18 12:40:00,16.94,16.96,16.94,16.96,800.0,16.4158,16.4351,16.4158,16.4351,800.0
2009-03-18 12:45:00,16.95,16.97,16.91,16.91,1200.0,16.4255,16.4448,16.3867,16.3867,1200.0
2009-03-18 12:50:00,16.89,16.95,16.89,16.95,300.0,16.3673,16.4255,16.3673,16.4255,300.0
2009-03-18 12:55:00,16.94,16.96,16.94,16.96,200.0,16.4158,16.4351,16.4158,16.4351,200.0
2009-03-18 13:00:00,16.95,16.95,16.92,16.92,400.0,16.4255,16.4255,16.3964,16.3964,400.0
2009-03-18 13:05:00,16.89,16.92,16.89,16.91,400.0,16.3673,16.3964,16.3673,16.3867,400.0
2009-03-18 13:10:00,16.89,16.89,16.86,16.86,1400.0,16.3673,16.3673,16.3382,16.3382,1400.0
2009-03-18 13:15:00,16.86,16.86,16.81,16.81,400.0,16.3382,16.3382,16.2898,16.2898,400.0
2009-03-18 13:20:00,16.82,16.85,16.81,16.84,1600.0,16.2995,16.3286,16.2898,16.3189,1600.0
2009-03-18 13:25:00,16.78,16.79,16.77,16.78,1400.0,16.2607,16.2704,16.251,16.2607,1400.0
2009-03-18 13:30:00,16.78,16.83,16.75,16.75,2600.0,16.2607,16.3092,16.2316,16.2316,2600.0
2009-03-18 13:35:00,16.75,16.77,16.72,16.72,1500.0,16.2316,16.251,16.2026,16.2026,1500.0
2009-03-18 13:40:00,16.8,16.85,16.8,16.85,600.0,16.2801,16.3286,16.2801,16.3286,600.0
2009-03-18 13:45:00,16.85,16.91,16.84,16.91,3900.0,16.3286,16.3867,16.3189,16.3867,3900.0
2009-03-18 13:50:00,16.9,16.95,16.9,16.94,1100.0,16.377,16.4255,16.377,16.4158,1100.0
2009-03-18 13:55:00,16.89,16.89,16.89,16.89,100.0,16.3673,16.3673,16.3673,16.3673,100.0
2009-03-18 14:00:00,16.87,16.87,16.85,16.85,400.0,16.3479,16.3479,16.3286,16.3286,400.0
2009-03-18 14:05:00,16.85,16.87,16.85,16.87,1000.0,16.3286,16.3479,16.3286,16.3479,1000.0
2009-03-18 14:10:00,16.89,16.99,16.88,16.93,1700.0,16.3673,16.4642,16.3576,16.4061,1700.0
2009-03-18 14:15:00,16.98,17.0,16.94,16.98,7300.0,16.4545,16.4739,16.4158,16.4545,7300.0
2009-03-18 14:20:00,16.96,17.15,16.96,17.1,16400.0,16.4351,16.6193,16.4351,16.5708,16400.0
2009-03-18 14:25:00,17.11,17.15,16.89,16.92,7900.0,16.5805,16.6193,16.3673,16.3964,7900.0
2009-03-18 14:30:00,16.95,16.95,16.93,16.93,3800.0,16.4255,16.4255,16.4061,16.4061,3800.0
2009-03-18 14:35:00,16.89,17.04,16.86,17.02,6900.0,16.3673,16.5127,16.3382,16.4933,6900.0
2009-03-18 14:40:00,17.0,17.11,16.91,17.1,6200.0,16.4739,16.5805,16.3867,16.5708,6200.0
2009-03-18 14:45:00,17.06,17.08,17.01,17.07,3600.0,16.5321,16.5514,16.4836,16.5417,3600.0
2009-03-18 14:50:00,17.07,17.1,17.04,17.08,7100.0,16.5417,16.5708,16.5127,16.5514,7100.0
2009-03-18 14:55:00,17.07,17.08,17.02,17.02,3800.0,16.5417,16.5514,16.4933,16.4933,3800.0
2009-03-18 15:00:00,17.02,17.02,16.91,16.91,5400.0,16.4933,16.4933,16.3867,16.3867,5400.0
2009-03-18 15:05:00,16.9,16.9,16.81,16.87,9200.0,16.377,16.377,16.2898,16.3479,9200.0
2009-03-18 15:10:00,16.85,16.9,16.84,16.85,10700.0,16.3286,16.377,16.3189,16.3286,10700.0
2009-03-18 15:15:00,16.85,17.02,16.85,16.88,27300.0,16.3286,16.4933,16.3286,16.3576,27300.0
2009-03-18 15:20:00,16.87,16.87,16.65,16.67,5000.0,16.3479,16.3479,16.1347,16.1541,5000.0
2009-03-18 15:25:00,16.72,16.85,16.7,16.8,3100.0,16.2026,16.3286,16.1832,16.2801,3100.0
2009-03-18 15:30:00,16.79,16.85,16.76,16.85,5900.0,16.2704,16.3286,16.2413,16.3286,5900.0
2009-03-18 15:35:00,16.81,16.86,16.77,16.78,3400.0,16.2898,16.3382,16.251,16.2607,3400.0
2009-03-18 15:40:00,16.81,16.88,16.81,16.85,3000.0,16.2898,16.3576,16.2898,16.3286,3000.0
2009-03-18 15:45:00,16.85,16.85,16.74,16.85,6300.0,16.3286,16.3286,16.222,16.3286,6300.0
2009-03-18 15:50:00,16.85,16.91,16.81,16.81,17100.0,16.3286,16.3867,16.2898,16.2898,17100.0
2009-03-18 15:55:00,16.85,16.92,16.83,16.89,23000.0,16.3286,16.3964,16.3092,16.3673,23000.0
2009-03-19 09:30:00,17.03,17.03,16.64,16.69,9400.0,16.503,16.503,16.1251,16.1735,9400.0
2009-03-19 09:35:00,16.69,16.92,16.69,16.85,5000.0,16.1735,16.3964,16.1735,16.3286,5000.0
2009-03-19 09:40:00,16.85,16.9,16.67,16.71,2900.0,16.3286,16.377,16.1541,16.1929,2900.0
2009-03-19 09:45:00,16.73,16.96,16.73,16.86,7900.0,16.2123,16.4351,16.2123,16.3382,7900.0
2009-03-19 09:50:00,16.85,16.86,16.78,16.84,1500.0,16.3286,16.3382,16.2607,16.3189,1500.0
2009-03-19 09:55:00,16.83,16.85,16.81,16.85,400.0,16.3092,16.3286,16.2898,16.3286,400.0
2009-03-19 10:00:00,16.85,16.86,16.73,16.79,1800.0,16.3286,16.3382,16.2123,16.2704,1800.0
2009-03-19 10:05:00,16.76,16.86,16.76,16.8,1200.0,16.2413,16.3382,16.2413,16.2801,1200.0
2009-03-19 10:10:00,16.85,16.85,16.8,16.8,3500.0,16.3286,16.3286,16.2801,16.2801,3500.0
2009-03-19 10:15:00,16.8,16.8,16.67,16.7,600.0,16.2801,16.2801,16.1541,16.1832,600.0
2009-03-19 10:20:00,16.73,16.74,16.7,16.71,700.0,16.2123,16.222,16.1832,16.1929,700.0
2009-03-19 10:25:00,16.86,16.86,16.76,16.8,3200.0,16.3382,16.3382,16.2413,16.2801,3200.0
2009-03-19 10:30:00,16.72,16.72,16.68,16.71,1800.0,16.2026,16.2026,16.1638,16.1929,1800.0
2009-03-19 10:35:00,16.71,16.82,16.71,16.78,1100.0,16.1929,16.2995,16.1929,16.2607,1100.0
2009-03-19 10:40:00,16.78,16.81,16.78,16.78,1700.0,16.2607,16.2898,16.2607,16.2607,1700.0
2009-03-19 10:45:00,16.79,16.84,16.79,16.8,1900.0,16.2704,16.3189,16.2704,16.2801,1900.0
2009-03-19 10:50:00,16.81,16.86,16.8,16.85,9600.0,16.2898,16.3382,16.2801,16.3286,9600.0
2009-03-19 10:55:00,16.88,16.91,16.83,16.85,2400.0,16.3576,16.3867,16.3092,16.3286,2400.0
2009-03-19 11:00:00,16.86,16.86,16.69,16.72,3400.0,16.3382,16.3382,16.1735,16.2026,3400.0
2009-03-19 11:05:00,16.73,16.76,16.7,16.7,1200.0,16.2123,16.2413,16.1832,16.1832,1200.0
2009-03-19 11:10:00,16.7,16.76,16.67,16.71,1200.0,16.1832,16.2413,16.1541,16.1929,1200.0
2009-03-19 11:15:00,16.71,16.74,16.69,16.7,1000.0,16.1929,16.222,16.1735,16.1832,1000.0
2009-03-19 11:20:00,16.73,16.74,16.67,16.7,1700.0,16.2123,16.222,16.1541,16.1832,1700.0
2009-03-19 11:25:00,16.7,16.71,16.67,16.69,1800.0,16.1832,16.1929,16.1541,16.1735,1800.0
2009-03-19 11:30:00,16.68,16.68,16.67,16.68,2100.0,16.1638,16.1638,16.1541,16.1638,2100.0
2009-03-19 11:35:00,16.67,16.7,16.67,16.7,500.0,16.1541,16.1832,16.1541,16.1832,500.0
2009-03-19 11:40:00,16.71,16.71,16.69,16.7,400.0,16.1929,16.1929,16.1735,16.1832,400.0
2009-03-19 11:45:00,16.7,16.7,16.55,16.61,5600.0,16.1832,16.1832,16.0378,16.096,5600.0
2009-03-19 11:50:00,16.55,16.55,16.44,16.44,1000.0,16.0378,16.0378,15.9312,15.9312,1000.0
2009-03-19 11:55:00,16.44,16.51,16.44,16.51,1300.0,15.9312,15.9991,15.9312,15.9991,1300.0
2009-03-19 12:00:00,16.51,16.56,16.5,16.56,500.0,15.9991,16.0475,15.9894,16.0475,500.0
2009-03-19 12:05:00,16.54,16.57,16.54,16.57,300.0,16.0281,16.0572,16.0281,16.0572,300.0
2009-03-19 12:10:00,16.58,16.59,16.54,16.54,1700.0,16.0669,16.0766,16.0281,16.0281,1700.0
2009-03-19 12:15:00,16.54,16.56,16.54,16.55,900.0,16.0281,16.0475,16.0281,16.0378,900.0
2009-03-19 12:20:00,16.56,16.58,16.56,16.58,1700.0,16.0475,16.0669,16.0475,16.0669,1700.0
2009-03-19 12:25:00,16.56,16.56,16.5,16.54,1200.0,16.0475,16.0475,15.9894,16.0281,1200.0
2009-03-19 12:30:00,16.56,16.58,16.54,16.57,900.0,16.0475,16.0669,16.0281,16.0572,900.0
2009-03-19 12:35:00,16.58,16.6,16.5,16.6,5000.0,16.0669,16.0863,15.9894,16.0863,5000.0
2009-03-19 12:40:00,16.62,16.73,16.62,16.7,2200.0,16.1057,16.2123,16.1057,16.1832,2200.0
2009-03-19 12:45:00,16.66,16.68,16.66,16.67,500.0,16.1444,16.1638,16.1444,16.1541,500.0
2009-03-19 12:50:00,16.67,16.67,16.55,16.6,2500.0,16.1541,16.1541,16.0378,16.0863,2500.0
2009-03-19 12:55:00,16.59,16.59,16.57,16.57,700.0,16.0766,16.0766,16.0572,16.0572,700.0
2009-03-19 13:00:00,16.57,16.6,16.55,16.55,1300.0,16.0572,16.0863,16.0378,16.0378,1300.0
2009-03-19 13:05:00,16.56,16.56,16.55,16.55,400.0,16.0475,16.0475,16.0378,16.0378,400.0
2009-03-19 13:10:00,16.5,16.6,16.5,16.55,600.0,15.9894,16.0863,15.9894,16.0378,600.0
2009-03-19 13:15:00,16.57,16.63,16.57,16.63,1000.0,16.0572,16.1154,16.0572,16.1154,1000.0
2009-03-19 13:20:00,16.64,16.66,16.64,16.66,600.0,16.1251,16.1444,16.1251,16.1444,600.0
2009-03-19 13:25:00,16.65,16.66,16.52,16.61,8000.0,16.1347,16.1444,16.0088,16.096,8000.0
2009-03-19 13:30:00,16.59,16.63,16.55,16.57,3000.0,16.0766,16.1154,16.0378,16.0572,3000.0
2009-03-19 13:35:00,16.6,16.6,16.49,16.49,400.0,16.0863,16.0863,15.9797,15.9797,400.0
2009-03-19 13:40:00,16.53,16.53,16.49,16.51,1800.0,16.0185,16.0185,15.9797,15.9991,1800.0
2009-03-19 13:45:00,16.51,16.63,16.51,16.63,800.0,15.9991,16.1154,15.9991,16.1154,800.0
2009-03-19 13:50:00,16.58,16.69,16.58,16.69,2400.0,16.0669,16.1735,16.0669,16.1735,2400.0
2009-03-19 13:55:00,16.69,16.73,16.68,16.72,1100.0,16.1735,16.2123,16.1638,16.2026,1100.0
2009-03-19 14:00:00,16.7,16.75,16.7,16.75,5200.0,16.1832,16.2316,16.1832,16.2316,5200.0
2009-03-19 14:05:00,16.75,16.75,16.66,16.7,2400.0,16.2316,16.2316,16.1444,16.1832,2400.0
2009-03-19 14:10:00,16.7,16.71,16.7,16.71,900.0,16.1832,16.1929,16.1832,16.1929,900.0
2009-03-19 14:15:00,16.65,16.65,16.53,16.56,1300.0,16.1347,16.1347,16.0185,16.0475,1300.0
2009-03-19 14:20:00,16.54,16.56,16.48,16.48,1600.0,16.0281,16.0475,15.97,15.97,1600.0
2009-03-19 14:25:00,16.46,16.5,16.46,16.49,900.0,15.9506,15.9894,15.9506,15.9797,900.0
2009-03-19 14:30:00,16.48,16.52,16.48,16.51,1000.0,15.97,16.0088,15.97,15.9991,1000.0
2009-03-19 14:35:00,16.52,16.55,16.48,16.48,1900.0,16.0088,16.0378,15.97,15.97,1900.0
2009-03-19 14:40:00,16.48,16.52,16.46,16.48,1300.0,15.97,16.0088,15.9506,15.97,1300.0
2009-03-19 14:45:00,16.5,16.53,16.5,16.53,1500.0,15.9894,16.0185,15.9894,16.0185,1500.0
2009-03-19 14:50:00,16.52,16.53,16.52,16.53,2200.0,16.0088,16.0185,16.0088,16.0185,2200.0
2009-03-19 14:55:00,16.53,16.56,16.49,16.54,1600.0,16.0185,16.0475,15.9797,16.0281,1600.0
2009-03-19 15:00:00,16.55,16.61,16.5,16.6,6400.0,16.0378,16.096,15.9894,16.0863,6400.0
2009-03-19 15:05:00,16.59,16.62,16.59,16.62,1200.0,16.0766,16.1057,16.0766,16.1057,1200.0
2009-03-19 15:10:00,16.66,16.68,16.53,16.62,3900.0,16.1444,16.1638,16.0185,16.1057,3900.0
2009-03-19 15:15:00,16.67,16.73,16.64,16.73,1600.0,16.1541,16.2123,16.1251,16.2123,1600.0
2009-03-19 15:20:00,16.73,16.77,16.72,16.77,2800.0,16.2123,16.251,16.2026,16.251,2800.0
2009-03-19 15:25:00,16.76,16.76,16.63,16.66,3400.0,16.2413,16.2413,16.1154,16.1444,3400.0
2009-03-19 15:30:00,16.68,16.72,16.6,16.69,7300.0,16.1638,16.2026,16.0863,16.1735,7300.0
2009-03-19 15:35:00,16.69,16.69,16.58,16.59,4600.0,16.1735,16.1735,16.0669,16.0766,4600.0
2009-03-19 15:40:00,16.58,16.69,16.55,16.64,5600.0,16.0669,16.1735,16.0378,16.1251,5600.0
2009-03-19 15:45:00,16.62,16.65,16.58,16.64,3900.0,16.1057,16.1347,16.0669,16.1251,3900.0
2009-03-19 15:50:00,16.62,16.7,16.54,16.54,5700.0,16.1057,16.1832,16.0281,16.0281,5700.0
2009-03-19 15:55:00,16.52,16.54,16.48,16.51,11300.0,16.0088,16.0281,15.97,15.9991,11300.0
2009-03-20 09:30:00,16.73,16.81,16.05,16.81,47200.0,16.2123,16.2898,15.5533,16.2898,47200.0
2009-03-20 09:35:00,16.72,16.92,16.7,16.71,27300.0,16.2026,16.3964,16.1832,16.1929,27300.0
2009-03-20 09:40:00,16.56,16.56,16.09,16.21,5100.0,16.0475,16.0475,15.5921,15.7084,5100.0
2009-03-20 09:45:00,16.2,16.45,16.16,16.39,2300.0,15.6987,15.9409,15.6599,15.8828,2300.0
2009-03-20 09:50:00,16.45,16.45,16.39,16.39,3300.0,15.9409,15.9409,15.8828,15.8828,3300.0
2009-03-20 09:55:00,16.4,16.4,16.09,16.09,3600.0,15.8925,15.8925,15.5921,15.5921,3600.0
2009-03-20 10:00:00,16.09,16.13,16.05,16.11,4600.0,15.5921,15.6308,15.5533,15.6115,4600.0
2009-03-20 10:05:00,16.11,16.11,16.08,16.08,300.0,15.6115,15.6115,15.5824,15.5824,300.0
2009-03-20 10:10:00,16.12,16.12,16.12,16.12,100.0,15.6211,15.6211,15.6211,15.6211,100.0
2009-03-20 10:15:00,16.11,16.12,16.06,16.06,1100.0,15.6115,15.6211,15.563,15.563,1100.0
2009-03-20 10:20:00,16.06,16.1,16.06,16.1,4000.0,15.563,15.6018,15.563,15.6018,4000.0
2009-03-20 10:25:00,16.1,16.2,16.1,16.1,800.0,15.6018,15.6987,15.6018,15.6018,800.0
2009-03-20 10:30:00,16.14,16.14,16.1,16.1,700.0,15.6405,15.6405,15.6018,15.6018,700.0
2009-03-20 10:35:00,16.12,16.15,16.1,16.1,1000.0,15.6211,15.6502,15.6018,15.6018,1000.0
2009-03-20 10:40:00,16.07,16.09,16.06,16.06,5900.0,15.5727,15.5921,15.563,15.563,5900.0
2009-03-20 10:45:00,16.06,16.09,16.05,16.09,500.0,15.563,15.5921,15.5533,15.5921,500.0
2009-03-20 10:50:00,16.07,16.16,16.07,16.1,900.0,15.5727,15.6599,15.5727,15.6018,900.0
2009-03-20 10:55:00,16.22,16.25,16.2,16.21,1200.0,15.718,15.7471,15.6987,15.7084,1200.0
2009-03-20 11:00:00,16.23,16.3,16.2,16.28,4300.0,15.7277,15.7956,15.6987,15.7762,4300.0
2009-03-20 11:05:00,16.28,16.37,16.28,16.36,1400.0,15.7762,15.8634,15.7762,15.8537,1400.0
2009-03-20 11:10:00,16.37,16.37,16.31,16.36,2300.0,15.8634,15.8634,15.8053,15.8537,2300.0
2009-03-20 11:15:00,16.37,16.4,16.36,16.4,900.0,15.8634,15.8925,15.8537,15.8925,900.0
2009-03-20 11:20:00,16.41,16.42,16.38,16.4,1200.0,15.9022,15.9119,15.8731,15.8925,1200.0
2009-03-20 11:25:00,16.41,16.45,16.4,16.43,2100.0,15.9022,15.9409,15.8925,15.9215,2100.0
2009-03-20 11:30:00,16.45,16.45,16.41,16.41,600.0,15.9409,15.9409,15.9022,15.9022,600.0
2009-03-20 11:35:00,16.41,16.43,16.41,16.42,400.0,15.9022,15.9215,15.9022,15.9119,400.0
2009-03-20 11:40:00,16.44,16.44,16.4,16.42,3000.0,15.9312,15.9312,15.8925,15.9119,3000.0
2009-03-20 11:45:00,16.4,16.41,16.4,16.41,400.0,15.8925,15.9022,15.8925,15.9022,400.0
2009-03-20 11:50:00,16.39,16.4,16.39,16.39,400.0,15.8828,15.8925,15.8828,15.8828,400.0
2009-03-20 11:55:00,16.38,16.38,16.38,16.38,200.0,15.8731,15.8731,15.8731,15.8731,200.0
2009-03-20 12:00:00,16.4,16.4,16.39,16.4,400.0,15.8925,15.8925,15.8828,15.8925,400.0
2009-03-20 12:05:00,16.41,16.41,16.38,16.39,800.0,15.9022,15.9022,15.8731,15.8828,800.0
2009-03-20 12:10:00,16.39,16.44,16.37,16.44,2500.0,15.8828,15.9312,15.8634,15.9312,2500.0
2009-03-20 12:15:00,16.45,16.49,16.44,16.49,800.0,15.9409,15.9797,15.9312,15.9797,800.0
2009-03-20 12:20:00,16.49,16.49,16.44,16.49,700.0,15.9797,15.9797,15.9312,15.9797,700.0
2009-03-20 12:25:00,16.49,16.5,16.45,16.45,700.0,15.9797,15.9894,15.9409,15.9409,700.0
2009-03-20 12:30:00,16.43,16.45,16.42,16.45,2100.0,15.9215,15.9409,15.9119,15.9409,2100.0
2009-03-20 12:35:00,16.45,16.45,16.45,16.45,0.0,15.9409,15.9409,15.9409,15.9409,0.0
2009-03-20 12:40:00,16.43,16.46,16.42,16.44,800.0,15.9215,15.9506,15.9119,15.9312,800.0
2009-03-20 12:45:00,16.44,16.44,16.42,16.42,700.0,15.9312,15.9312,15.9119,15.9119,700.0
2009-03-20 12:50:00,16.38,16.38,16.24,16.27,2600.0,15.8731,15.8731,15.7374,15.7665,2600.0
2009-03-20 12:55:00,16.22,16.26,16.22,16.26,600.0,15.718,15.7568,15.718,15.7568,600.0
2009-03-20 13:00:00,16.26,16.3,16.26,16.29,2000.0,15.7568,15.7956,15.7568,15.7859,2000.0
2009-03-20 13:05:00,16.28,16.3,16.27,16.3,300.0,15.7762,15.7956,15.7665,15.7956,300.0
2009-03-20 13:10:00,16.25,16.25,16.19,16.2,700.0,15.7471,15.7471,15.689,15.6987,700.0
2009-03-20 13:15:00,16.18,16.25,16.18,16.25,200.0,15.6793,15.7471,15.6793,15.7471,200.0
2009-03-20 13:20:00,16.2,16.22,16.12,16.12,700.0,15.6987,15.718,15.6211,15.6211,700.0
2009-03-20 13:25:00,16.11,16.12,16.09,16.12,1700.0,15.6115,15.6211,15.5921,15.6211,1700.0
2009-03-20 13:30:00,16.12,16.12,16.12,16.12,200.0,15.6211,15.6211,15.6211,15.6211,200.0
2009-03-20 13:35:00,16.15,16.15,16.0,16.03,2600.0,15.6502,15.6502,15.5049,15.5339,2600.0
2009-03-20 13:40:00,16.0,16.08,16.0,16.08,2500.0,15.5049,15.5824,15.5049,15.5824,2500.0
2009-03-20 13:45:00,16.08,16.12,16.05,16.1,4400.0,15.5824,15.6211,15.5533,15.6018,4400.0
2009-03-20 13:50:00,16.12,16.13,16.1,16.13,5300.0,15.6211,15.6308,15.6018,15.6308,5300.0
2009-03-20 13:55:00,16.11,16.16,16.08,16.1,9100.0,15.6115,15.6599,15.5824,15.6018,9100.0
2009-03-20 14:00:00,16.09,16.09,16.03,16.06,4500.0,15.5921,15.5921,15.5339,15.563,4500.0
2009-03-20 14:05:00,16.04,16.06,16.01,16.03,3500.0,15.5436,15.563,15.5145,15.5339,3500.0
2009-03-20 14:10:00,16.04,16.06,16.03,16.05,4200.0,15.5436,15.563,15.5339,15.5533,4200.0
2009-03-20 14:15:00,16.07,16.09,16.05,16.08,1500.0,15.5727,15.5921,15.5533,15.5824,1500.0
2009-03-20 14:20:00,16.08,16.13,16.07,16.13,19000.0,15.5824,15.6308,15.5727,15.6308,19000.0
2009-03-20 14:25:00,16.12,16.22,16.12,16.22,13800.0,15.6211,15.718,15.6211,15.718,13800.0
2009-03-20 14:30:00,16.22,16.25,16.22,16.24,4000.0,15.718,15.7471,15.718,15.7374,4000.0
2009-03-20 14:35:00,16.22,16.22,16.19,16.2,2100.0,15.718,15.718,15.689,15.6987,2100.0
2009-03-20 14:40:00,16.19,16.21,16.16,16.16,1000.0,15.689,15.7084,15.6599,15.6599,1000.0
2009-03-20 14:45:00,16.15,16.22,16.15,16.22,3500.0,15.6502,15.718,15.6502,15.718,3500.0
2009-03-20 14:50:00,16.22,16.28,16.22,16.27,2700.0,15.718,15.7762,15.718,15.7665,2700.0
2009-03-20 14:55:00,16.25,16.33,16.25,16.33,3000.0,15.7471,15.8246,15.7471,15.8246,3000.0
2009-03-20 15:00:00,16.33,16.42,16.33,16.33,4000.0,15.8246,15.9119,15.8246,15.8246,4000.0
2009-03-20 15:05:00,16.34,16.34,16.33,16.33,1200.0,15.8343,15.8343,15.8246,15.8246,1200.0
2009-03-20 15:10:00,16.33,16.38,16.27,16.29,3100.0,15.8246,15.8731,15.7665,15.7859,3100.0
2009-03-20 15:15:00,16.29,16.31,16.17,16.17,2900.0,15.7859,15.8053,15.6696,15.6696,2900.0
2009-03-20 15:20:00,16.16,16.3,16.12,16.3,5100.0,15.6599,15.7956,15.6211,15.7956,5100.0
2009-03-20 15:25:00,16.29,16.32,16.28,16.31,6200.0,15.7859,15.815,15.7762,15.8053,6200.0
2009-03-20 15:30:00,16.31,16.43,16.29,16.4,13000.0,15.8053,15.9215,15.7859,15.8925,13000.0
2009-03-20 15:35:00,16.43,16.45,16.4,16.43,5600.0,15.9215,15.9409,15.8925,15.9215,5600.0
2009-03-20 15:40:00,16.43,16.43,16.34,16.34,4200.0,15.9215,15.9215,15.8343,15.8343,4200.0
2009-03-20 15:45:00,16.35,16.35,16.26,16.27,4000.0,15.844,15.844,15.7568,15.7665,4000.0
2009-03-20 15:50:00,16.27,16.33,16.24,16.28,8300.0,15.7665,15.8246,15.7374,15.7762,8300.0
2009-03-20 15:55:00,16.29,16.29,16.21,16.26,6800.0,15.7859,15.7859,15.7084,15.7568,6800.0
2009-03-23 09:30:00,16.87,16.87,16.58,16.67,4800.0,16.3479,16.3479,16.0669,16.1541,4800.0
2009-03-23 09:35:00,16.75,16.75,16.73,16.75,2200.0,16.2316,16.2316,16.2123,16.2316,2200.0
2009-03-23 09:40:00,16.75,16.85,16.75,16.85,1100.0,16.2316,16.3286,16.2316,16.3286,1100.0
2009-03-23 09:45:00,16.85,16.85,16.71,16.71,2800.0,16.3286,16.3286,16.1929,16.1929,2800.0
2009-03-23 09:50:00,16.74,16.87,16.74,16.83,3100.0,16.222,16.3479,16.222,16.3092,3100.0
2009-03-23 09:55:00,16.86,16.86,16.83,16.83,300.0,16.3382,16.3382,16.3092,16.3092,300.0
2009-03-23 10:00:00,16.85,16.88,16.85,16.85,7600.0,16.3286,16.3576,16.3286,16.3286,7600.0
2009-03-23 10:05:00,16.86,16.88,16.71,16.81,10600.0,16.3382,16.3576,16.1929,16.2898,10600.0
2009-03-23 10:10:00,16.81,16.85,16.71,16.74,2900.0,16.2898,16.3286,16.1929,16.222,2900.0
2009-03-23 10:15:00,16.74,16.84,16.73,16.75,2600.0,16.222,16.3189,16.2123,16.2316,2600.0
2009-03-23 10:20:00,16.75,16.76,16.73,16.73,2700.0,16.2316,16.2413,16.2123,16.2123,2700.0
2009-03-23 10:25:00,16.72,16.72,16.63,16.63,4700.0,16.2026,16.2026,16.1154,16.1154,4700.0
2009-03-23 10:30:00,16.65,16.73,16.65,16.73,3000.0,16.1347,16.2123,16.1347,16.2123,3000.0
2009-03-23 10:35:00,16.73,16.76,16.71,16.74,5500.0,16.2123,16.2413,16.1929,16.222,5500.0
2009-03-23 10:40:00,16.69,16.71,16.69,16.71,600.0,16.1735,16.1929,16.1735,16.1929,600.0
2009-03-23 10:45:00,16.71,16.76,16.66,16.67,4100.0,16.1929,16.2413,16.1444,16.1541,4100.0
2009-03-23 10:50:00,16.69,16.69,16.64,16.64,1600.0,16.1735,16.1735,16.1251,16.1251,1600.0
2009-03-23 10:55:00,16.67,16.67,16.64,16.67,600.0,16.1541,16.1541,16.1251,16.1541,600.0
2009-03-23 11:00:00,16.67,16.67,16.67,16.67,200.0,16.1541,16.1541,16.1541,16.1541,200.0
2009-03-23 11:05:00,16.67,16.67,16.63,16.67,5200.0,16.1541,16.1541,16.1154,16.1541,5200.0
2009-03-23 11:10:00,16.62,16.67,16.6,16.67,2200.0,16.1057,16.1541,16.0863,16.1541,2200.0
2009-03-23 11:15:00,16.67,16.67,16.67,16.67,200.0,16.1541,16.1541,16.1541,16.1541,200.0
2009-03-23 11:20:00,16.69,16.71,16.68,16.71,3600.0,16.1735,16.1929,16.1638,16.1929,3600.0
2009-03-23 11:25:00,16.71,16.71,16.66,16.66,3500.0,16.1929,16.1929,16.1444,16.1444,3500.0
2009-03-23 11:30:00,16.67,16.77,16.64,16.71,8300.0,16.1541,16.251,16.1251,16.1929,8300.0
2009-03-23 11:35:00,16.71,16.72,16.69,16.7,2300.0,16.1929,16.2026,16.1735,16.1832,2300.0
2009-03-23 11:40:00,16.7,16.71,16.69,16.69,9700.0,16.1832,16.1929,16.1735,16.1735,9700.0
2009-03-23 11:45:00,16.7,16.71,16.68,16.71,7200.0,16.1832,16.1929,16.1638,16.1929,7200.0
2009-03-23 11:50:00,16.71,16.75,16.71,16.75,4900.0,16.1929,16.2316,16.1929,16.2316,4900.0
2009-03-23 11:55:00,16.75,16.76,16.73,16.76,3700.0,16.2316,16.2413,16.2123,16.2413,3700.0
2009-03-23 12:00:00,16.76,16.78,16.75,16.76,4200.0,16.2413,16.2607,16.2316,16.2413,4200.0
2009-03-23 12:05:00,16.77,16.77,16.72,16.73,2200.0,16.251,16.251,16.2026,16.2123,2200.0
2009-03-23 12:10:00,16.74,16.76,16.7,16.7,5400.0,16.222,16.2413,16.1832,16.1832,5400.0
2009-03-23 12:15:00,16.71,16.76,16.71,16.75,7200.0,16.1929,16.2413,16.1929,16.2316,7200.0
2009-03-23 12:20:00,16.76,16.85,16.75,16.85,11400.0,16.2413,16.3286,16.2316,16.3286,11400.0
2009-03-23 12:25:00,16.84,16.84,16.81,16.82,4100.0,16.3189,16.3189,16.2898,16.2995,4100.0
2009-03-23 12:30:00,16.82,16.85,16.82,16.85,3900.0,16.2995,16.3286,16.2995,16.3286,3900.0
2009-03-23 12:35:00,16.84,16.84,16.8,16.81,2800.0,16.3189,16.3189,16.2801,16.2898,2800.0
2009-03-23 12:40:00,16.82,16.83,16.82,16.83,1500.0,16.2995,16.3092,16.2995,16.3092,1500.0
2009-03-23 12:45:00,16.83,16.87,16.83,16.85,6100.0,16.3092,16.3479,16.3092,16.3286,6100.0
2009-03-23 12:50:00,16.86,16.87,16.83,16.84,3500.0,16.3382,16.3479,16.3092,16.3189,3500.0
2009-03-23 12:55:00,16.84,16.85,16.84,16.85,1000.0,16.3189,16.3286,16.3189,16.3286,1000.0
2009-03-23 13:00:00,16.85,16.85,16.84,16.84,2200.0,16.3286,16.3286,16.3189,16.3189,2200.0
2009-03-23 13:05:00,16.85,16.86,16.75,16.83,17400.0,16.3286,16.3382,16.2316,16.3092,17400.0
2009-03-23 13:10:00,16.84,16.86,16.82,16.83,4500.0,16.3189,16.3382,16.2995,16.3092,4500.0
2009-03-23 13:15:00,16.85,16.86,16.83,16.85,2700.0,16.3286,16.3382,16.3092,16.3286,2700.0
2009-03-23 13:20:00,16.85,16.86,16.82,16.86,1900.0,16.3286,16.3382,16.2995,16.3382,1900.0
2009-03-23 13:25:00,16.84,16.86,16.81,16.81,2200.0,16.3189,16.3382,16.2898,16.2898,2200.0
2009-03-23 13:30:00,16.82,16.86,16.82,16.85,6800.0,16.2995,16.3382,16.2995,16.3286,6800.0
2009-03-23 13:35:00,16.85,16.86,16.83,16.85,5500.0,16.3286,16.3382,16.3092,16.3286,5500.0
2009-03-23 13:40:00,16.85,16.86,16.84,16.84,4100.0,16.3286,16.3382,16.3189,16.3189,4100.0
2009-03-23 13:45:00,16.85,16.86,16.84,16.85,3400.0,16.3286,16.3382,16.3189,16.3286,3400.0
2009-03-23 13:50:00,16.85,16.86,16.84,16.85,2900.0,16.3286,16.3382,16.3189,16.3286,2900.0
2009-03-23 13:55:00,16.85,16.86,16.84,16.85,2000.0,16.3286,16.3382,16.3189,16.3286,2000.0
2009-03-23 14:00:00,16.86,16.89,16.84,16.87,6300.0,16.3382,16.3673,16.3189,16.3479,6300.0
2009-03-23 14:05:00,16.89,16.92,16.85,16.85,3200.0,16.3673,16.3964,16.3286,16.3286,3200.0
2009-03-23 14:10:00,16.85,16.85,16.79,16.8,2400.0,16.3286,16.3286,16.2704,16.2801,2400.0
2009-03-23 14:15:00,16.83,16.83,16.73,16.73,5600.0,16.3092,16.3092,16.2123,16.2123,5600.0
2009-03-23 14:20:00,16.73,16.77,16.73,16.74,2000.0,16.2123,16.251,16.2123,16.222,2000.0
2009-03-23 14:25:00,16.75,16.8,16.75,16.78,3700.0,16.2316,16.2801,16.2316,16.2607,3700.0
2009-03-23 14:30:00,16.78,16.85,16.74,16.8,12900.0,16.2607,16.3286,16.222,16.2801,12900.0
2009-03-23 14:35:00,16.8,16.88,16.79,16.86,5000.0,16.2801,16.3576,16.2704,16.3382,5000.0
2009-03-23 14:40:00,16.86,16.91,16.84,16.89,13600.0,16.3382,16.3867,16.3189,16.3673,13600.0
2009-03-23 14:45:00,16.91,17.0,16.88,17.0,25900.0,16.3867,16.4739,16.3576,16.4739,25900.0
2009-03-23 14:50:00,16.99,17.04,16.98,16.99,35600.0,16.4642,16.5127,16.4545,16.4642,35600.0
2009-03-23 14:55:00,17.0,17.01,16.95,16.95,8600.0,16.4739,16.4836,16.4255,16.4255,8600.0
2009-03-23 15:00:00,16.95,17.0,16.89,16.99,9200.0,16.4255,16.4739,16.3673,16.4642,9200.0
2009-03-23 15:05:00,17.0,17.0,16.97,16.99,7400.0,16.4739,16.4739,16.4448,16.4642,7400.0
2009-03-23 15:10:00,16.99,17.02,16.97,17.02,5100.0,16.4642,16.4933,16.4448,16.4933,5100.0
2009-03-23 15:15:00,17.02,17.04,16.99,17.0,14700.0,16.4933,16.5127,16.4642,16.4739,14700.0
2009-03-23 15:20:00,17.0,17.03,17.0,17.02,8100.0,16.4739,16.503,16.4739,16.4933,8100.0
2009-03-23 15:25:00,17.0,17.06,17.0,17.05,7900.0,16.4739,16.5321,16.4739,16.5224,7900.0
2009-03-23 15:30:00,17.05,17.15,17.04,17.07,9000.0,16.5224,16.6193,16.5127,16.5417,9000.0
2009-03-23 15:35:00,17.07,17.14,17.07,17.14,11200.0,16.5417,16.6096,16.5417,16.6096,11200.0
2009-03-23 15:40:00,17.14,17.22,17.14,17.22,10900.0,16.6096,16.6871,16.6096,16.6871,10900.0
2009-03-23 15:45:00,17.23,17.25,17.17,17.17,20000.0,16.6968,16.7162,16.6386,16.6386,20000.0
2009-03-23 15:50:00,17.17,17.17,17.15,17.17,19500.0,16.6386,16.6386,16.6193,16.6386,19500.0
2009-03-23 15:55:00,17.17,17.28,17.17,17.28,32100.0,16.6386,16.7452,16.6386,16.7452,32100.0
2009-03-24 09:30:00,17.05,17.4,16.86,17.25,10700.0,16.5224,16.8615,16.3382,16.7162,10700.0
2009-03-24 09:35:00,17.13,17.2,17.04,17.12,3900.0,16.5999,16.6677,16.5127,16.5902,3900.0
2009-03-24 09:40:00,17.11,17.13,16.93,16.96,8100.0,16.5805,16.5999,16.4061,16.4351,8100.0
2009-03-24 09:45:00,16.92,16.94,16.83,16.86,4900.0,16.3964,16.4158,16.3092,16.3382,4900.0
2009-03-24 09:50:00,16.92,16.92,16.8,16.82,4000.0,16.3964,16.3964,16.2801,16.2995,4000.0
2009-03-24 09:55:00,16.82,16.88,16.79,16.79,3700.0,16.2995,16.3576,16.2704,16.2704,3700.0
2009-03-24 10:00:00,16.82,16.89,16.78,16.87,12000.0,16.2995,16.3673,16.2607,16.3479,12000.0
2009-03-24 10:05:00,16.87,16.93,16.82,16.87,6000.0,16.3479,16.4061,16.2995,16.3479,6000.0
2009-03-24 10:10:00,16.89,16.97,16.82,16.84,4400.0,16.3673,16.4448,16.2995,16.3189,4400.0
2009-03-24 10:15:00,16.84,16.84,16.7,16.7,4800.0,16.3189,16.3189,16.1832,16.1832,4800.0
2009-03-24 10:20:00,16.7,16.7,16.47,16.48,16600.0,16.1832,16.1832,15.9603,15.97,16600.0
2009-03-24 10:25:00,16.45,16.49,16.43,16.45,6300.0,15.9409,15.9797,15.9215,15.9409,6300.0
2009-03-24 10:30:00,16.46,16.46,16.32,16.41,6900.0,15.9506,15.9506,15.815,15.9022,6900.0
2009-03-24 10:35:00,16.41,16.45,16.22,16.28,18500.0,15.9022,15.9409,15.718,15.7762,18500.0
2009-03-24 10:40:00,16.3,16.44,16.29,16.34,4600.0,15.7956,15.9312,15.7859,15.8343,4600.0
2009-03-24 10:45:00,16.32,16.41,16.32,16.36,2700.0,15.815,15.9022,15.815,15.8537,2700.0
2009-03-24 10:50:00,16.37,16.38,16.33,16.33,2600.0,15.8634,15.8731,15.8246,15.8246,2600.0
2009-03-24 10:55:00,16.39,16.4,16.33,16.35,3100.0,15.8828,15.8925,15.8246,15.844,3100.0
2009-03-24 11:00:00,16.33,16.44,16.33,16.4,3700.0,15.8246,15.9312,15.8246,15.8925,3700.0
2009-03-24 11:05:00,16.45,16.55,16.41,16.5,5200.0,15.9409,16.0378,15.9022,15.9894,5200.0
2009-03-24 11:10:00,16.55,16.57,16.49,16.57,3900.0,16.0378,16.0572,15.9797,16.0572,3900.0
2009-03-24 11:15:00,16.51,16.56,16.48,16.48,3700.0,15.9991,16.0475,15.97,15.97,3700.0
2009-03-24 11:20:00,16.48,16.64,16.48,16.64,4300.0,15.97,16.1251,15.97,16.1251,4300.0
2009-03-24 11:25:00,16.64,16.64,16.57,16.57,1500.0,16.1251,16.1251,16.0572,16.0572,1500.0
2009-03-24 11:30:00,16.59,16.63,16.54,16.6,2300.0,16.0766,16.1154,16.0281,16.0863,2300.0
2009-03-24 11:35:00,16.59,16.7,16.59,16.66,8600.0,16.0766,16.1832,16.0766,16.1444,8600.0
2009-03-24 11:40:00,16.67,16.69,16.6,16.6,5700.0,16.1541,16.1735,16.0863,16.0863,5700.0
2009-03-24 11:45:00,16.63,16.7,16.6,16.66,6000.0,16.1154,16.1832,16.0863,16.1444,6000.0
2009-03-24 11:50:00,16.67,16.7,16.63,16.63,8900.0,16.1541,16.1832,16.1154,16.1154,8900.0
2009-03-24 11:55:00,16.62,16.62,16.57,16.57,2400.0,16.1057,16.1057,16.0572,16.0572,2400.0
2009-03-24 12:00:00,16.54,16.54,16.42,16.42,2200.0,16.0281,16.0281,15.9119,15.9119,2200.0
2009-03-24 12:05:00,16.4,16.43,16.36,16.42,3800.0,15.8925,15.9215,15.8537,15.9119,3800.0
2009-03-24 12:10:00,16.39,16.52,16.35,16.49,5300.0,15.8828,16.0088,15.844,15.9797,5300.0
2009-03-24 12:15:00,16.49,16.59,16.49,16.54,1100.0,15.9797,16.0766,15.9797,16.0281,1100.0
2009-03-24 12:20:00,16.56,16.59,16.52,16.58,2600.0,16.0475,16.0766,16.0088,16.0669,2600.0
2009-03-24 12:25:00,16.55,16.55,16.49,16.5,1700.0,16.0378,16.0378,15.9797,15.9894,1700.0
2009-03-24 12:30:00,16.54,16.56,16.5,16.52,4700.0,16.0281,16.0475,15.9894,16.0088,4700.0
2009-03-24 12:35:00,16.52,16.52,16.47,16.49,3700.0,16.0088,16.0088,15.9603,15.9797,3700.0
2009-03-24 12:40:00,16.48,16.51,16.46,16.48,1000.0,15.97,15.9991,15.9506,15.97,1000.0
2009-03-24 12:45:00,16.51,16.53,16.47,16.49,900.0,15.9991,16.0185,15.9603,15.9797,900.0
2009-03-24 12:50:00,16.51,16.52,16.49,16.52,1800.0,15.9991,16.0088,15.9797,16.0088,1800.0
2009-03-24 12:55:00,16.55,16.55,16.55,16.55,100.0,16.0378,16.0378,16.0378,16.0378,100.0
2009-03-24 13:00:00,16.53,16.56,16.51,16.51,1100.0,16.0185,16.0475,15.9991,15.9991,1100.0
2009-03-24 13:05:00,16.54,16.59,16.53,16.59,2300.0,16.0281,16.0766,16.0185,16.0766,2300.0
2009-03-24 13:10:00,16.62,16.71,16.62,16.68,4500.0,16.1057,16.1929,16.1057,16.1638,4500.0
2009-03-24 13:15:00,16.72,16.84,16.7,16.84,5600.0,16.2026,16.3189,16.1832,16.3189,5600.0
2009-03-24 13:20:00,16.86,16.91,16.82,16.91,2300.0,16.3382,16.3867,16.2995,16.3867,2300.0
2009-03-24 13:25:00,16.91,17.02,16.91,17.01,11200.0,16.3867,16.4933,16.3867,16.4836,11200.0
2009-03-24 13:30:00,17.02,17.05,16.98,16.98,13200.0,16.4933,16.5224,16.4545,16.4545,13200.0
2009-03-24 13:35:00,16.99,17.06,16.96,17.06,5700.0,16.4642,16.5321,16.4351,16.5321,5700.0
2009-03-24 13:40:00,17.05,17.08,17.05,17.05,1500.0,16.5224,16.5514,16.5224,16.5224,1500.0
2009-03-24 13:45:00,17.08,17.09,17.03,17.08,3200.0,16.5514,16.5611,16.503,16.5514,3200.0
2009-03-24 13:50:00,17.08,17.08,17.05,17.07,1800.0,16.5514,16.5514,16.5224,16.5417,1800.0
2009-03-24 13:55:00,17.07,17.1,17.07,17.1,4000.0,16.5417,16.5708,16.5417,16.5708,4000.0
2009-03-24 14:00:00,17.08,17.12,17.06,17.12,2400.0,16.5514,16.5902,16.5321,16.5902,2400.0
2009-03-24 14:05:00,17.12,17.13,17.1,17.1,1500.0,16.5902,16.5999,16.5708,16.5708,1500.0
2009-03-24 14:10:00,17.11,17.11,17.11,17.11,1100.0,16.5805,16.5805,16.5805,16.5805,1100.0
2009-03-24 14:15:00,17.12,17.2,17.12,17.2,4800.0,16.5902,16.6677,16.5902,16.6677,4800.0
2009-03-24 14:20:00,17.2,17.32,17.18,17.3,15600.0,16.6677,16.784,16.6483,16.7646,15600.0
2009-03-24 14:25:00,17.32,17.33,17.28,17.33,3300.0,16.784,16.7937,16.7452,16.7937,3300.0
2009-03-24 14:30:00,17.33,17.39,17.09,17.14,21000.0,16.7937,16.8518,16.5611,16.6096,21000.0
2009-03-24 14:35:00,17.19,17.2,17.1,17.1,6400.0,16.658,16.6677,16.5708,16.5708,6400.0
2009-03-24 14:40:00,17.1,17.15,17.07,17.15,4700.0,16.5708,16.6193,16.5417,16.6193,4700.0
2009-03-24 14:45:00,17.14,17.14,17.06,17.09,4300.0,16.6096,16.6096,16.5321,16.5611,4300.0
2009-03-24 14:50:00,17.1,17.14,17.06,17.08,3500.0,16.5708,16.6096,16.5321,16.5514,3500.0
2009-03-24 14:55:00,17.08,17.1,17.06,17.09,1400.0,16.5514,16.5708,16.5321,16.5611,1400.0
2009-03-24 15:00:00,17.1,17.16,17.1,17.12,3600.0,16.5708,16.629,16.5708,16.5902,3600.0
2009-03-24 15:05:00,17.06,17.11,17.05,17.05,4500.0,16.5321,16.5805,16.5224,16.5224,4500.0
2009-03-24 15:10:00,17.04,17.12,17.04,17.07,2200.0,16.5127,16.5902,16.5127,16.5417,2200.0
2009-03-24 15:15:00,17.07,17.14,17.07,17.1,3100.0,16.5417,16.6096,16.5417,16.5708,3100.0
2009-03-24 15:20:00,17.1,17.17,17.09,17.15,8300.0,16.5708,16.6386,16.5611,16.6193,8300.0
2009-03-24 15:25:00,17.15,17.19,17.15,17.18,2600.0,16.6193,16.658,16.6193,16.6483,2600.0
2009-03-24 15:30:00,17.16,17.17,17.06,17.07,3600.0,16.629,16.6386,16.5321,16.5417,3600.0
2009-03-24 15:35:00,17.07,17.11,17.07,17.1,2700.0,16.5417,16.5805,16.5417,16.5708,2700.0
2009-03-24 15:40:00,17.11,17.11,17.05,17.07,3500.0,16.5805,16.5805,16.5224,16.5417,3500.0
2009-03-24 15:45:00,17.05,17.15,17.02,17.04,5600.0,16.5224,16.6193,16.4933,16.5127,5600.0
2009-03-24 15:50:00,17.02,17.1,16.99,16.99,11900.0,16.4933,16.5708,16.4642,16.4642,11900.0
2009-03-24 15:55:00,16.99,17.05,16.88,16.88,14900.0,16.4642,16.5224,16.3576,16.3576,14900.0
2009-03-25 09:30:00,17.04,17.08,16.87,17.08,2200.0,16.5127,16.5514,16.3479,16.5514,2200.0
2009-03-25 09:35:00,17.11,17.11,16.94,17.02,1200.0,16.5805,16.5805,16.4158,16.4933,1200.0
2009-03-25 09:40:00,17.0,17.08,16.99,17.05,2100.0,16.4739,16.5514,16.4642,16.5224,2100.0
2009-03-25 09:45:00,17.04,17.2,17.04,17.2,13700.0,16.5127,16.6677,16.5127,16.6677,13700.0
2009-03-25 09:50:00,17.19,17.41,17.18,17.25,24900.0,16.658,16.8712,16.6483,16.7162,24900.0
2009-03-25 09:55:00,17.28,17.28,17.25,17.25,2500.0,16.7452,16.7452,16.7162,16.7162,2500.0
2009-03-25 10:00:00,17.27,17.34,17.25,17.34,7200.0,16.7356,16.8034,16.7162,16.8034,7200.0
2009-03-25 10:05:00,17.34,17.5,17.32,17.49,31200.0,16.8034,16.9584,16.784,16.9487,31200.0
2009-03-25 10:10:00,17.5,17.57,17.45,17.54,20600.0,16.9584,17.0263,16.91,16.9972,20600.0
2009-03-25 10:15:00,17.52,17.7,17.51,17.6,12400.0,16.9778,17.1522,16.9681,17.0553,12400.0
2009-03-25 10:20:00,17.63,17.66,17.55,17.55,16000.0,17.0844,17.1135,17.0069,17.0069,16000.0
2009-03-25 10:25:00,17.58,17.66,17.58,17.61,25700.0,17.036,17.1135,17.036,17.065,25700.0
2009-03-25 10:30:00,17.61,17.89,17.6,17.89,26000.0,17.065,17.3364,17.0553,17.3364,26000.0
2009-03-25 10:35:00,17.89,18.1,17.85,18.1,30900.0,17.3364,17.5399,17.2976,17.5399,30900.0
2009-03-25 10:40:00,18.11,18.19,17.96,18.05,31900.0,17.5496,17.6271,17.4042,17.4914,31900.0
2009-03-25 10:45:00,18.08,18.17,18.01,18.13,18700.0,17.5205,17.6077,17.4527,17.5689,18700.0
2009-03-25 10:50:00,18.11,18.2,18.1,18.13,5000.0,17.5496,17.6368,17.5399,17.5689,5000.0
2009-03-25 10:55:00,18.14,18.24,18.0,18.05,18300.0,17.5786,17.6755,17.443,17.4914,18300.0
2009-03-25 11:00:00,18.06,18.1,18.04,18.09,5100.0,17.5011,17.5399,17.4817,17.5302,5100.0
2009-03-25 11:05:00,18.09,18.18,18.04,18.09,16900.0,17.5302,17.6174,17.4817,17.5302,16900.0
2009-03-25 11:10:00,18.08,18.25,18.08,18.25,13600.0,17.5205,17.6852,17.5205,17.6852,13600.0
2009-03-25 11:15:00,18.24,18.38,18.19,18.35,38100.0,17.6755,17.8112,17.6271,17.7821,38100.0
2009-03-25 11:20:00,18.33,18.58,18.33,18.56,40800.0,17.7628,18.005,17.7628,17.9856,40800.0
2009-03-25 11:25:00,18.55,18.65,18.55,18.59,7200.0,17.9759,18.0728,17.9759,18.0147,7200.0
2009-03-25 11:30:00,18.6,18.72,18.59,18.71,11200.0,18.0244,18.1407,18.0147,18.131,11200.0
2009-03-25 11:35:00,18.71,18.71,18.56,18.63,6100.0,18.131,18.131,17.9856,18.0535,6100.0
2009-03-25 11:40:00,18.61,18.62,18.5,18.55,8300.0,18.0341,18.0438,17.9275,17.9759,8300.0
2009-03-25 11:45:00,18.55,18.93,18.55,18.9,19600.0,17.9759,18.3442,17.9759,18.3151,19600.0
2009-03-25 11:50:00,18.85,18.89,18.73,18.82,11100.0,18.2667,18.3054,18.1504,18.2376,11100.0
2009-03-25 11:55:00,18.81,18.87,18.78,18.87,6200.0,18.2279,18.286,18.1988,18.286,6200.0
2009-03-25 12:00:00,18.83,18.93,18.76,18.91,21900.0,18.2473,18.3442,18.1794,18.3248,21900.0
2009-03-25 12:05:00,18.92,18.93,18.75,18.82,43700.0,18.3345,18.3442,18.1698,18.2376,43700.0
2009-03-25 12:10:00,18.75,18.85,18.72,18.83,15500.0,18.1698,18.2667,18.1407,18.2473,15500.0
2009-03-25 12:15:00,18.89,18.91,18.8,18.85,17600.0,18.3054,18.3248,18.2182,18.2667,17600.0
2009-03-25 12:20:00,18.82,18.9,18.8,18.87,11300.0,18.2376,18.3151,18.2182,18.286,11300.0
2009-03-25 12:25:00,18.86,18.93,18.81,18.93,11200.0,18.2763,18.3442,18.2279,18.3442,11200.0
2009-03-25 12:30:00,18.9,18.93,18.78,18.83,12000.0,18.3151,18.3442,18.1988,18.2473,12000.0
2009-03-25 12:35:00,18.81,18.83,18.76,18.81,2500.0,18.2279,18.2473,18.1794,18.2279,2500.0
2009-03-25 12:40:00,18.84,18.9,18.84,18.88,6900.0,18.257,18.3151,18.257,18.2957,6900.0
2009-03-25 12:45:00,18.88,18.91,18.87,18.91,7900.0,18.2957,18.3248,18.286,18.3248,7900.0
2009-03-25 12:50:00,18.89,18.91,18.85,18.87,8100.0,18.3054,18.3248,18.2667,18.286,8100.0
2009-03-25 12:55:00,18.86,18.91,18.86,18.88,2000.0,18.2763,18.3248,18.2763,18.2957,2000.0
2009-03-25 13:00:00,18.92,19.1,18.9,19.07,15800.0,18.3345,18.5089,18.3151,18.4799,15800.0
2009-03-25 13:05:00,19.07,19.28,19.07,19.27,40000.0,18.4799,18.6834,18.4799,18.6737,40000.0
2009-03-25 13:10:00,19.26,19.36,19.23,19.24,18000.0,18.664,18.7609,18.6349,18.6446,18000.0
2009-03-25 13:15:00,19.26,19.26,18.96,19.0,15100.0,18.664,18.664,18.3733,18.412,15100.0
2009-03-25 13:20:00,18.96,19.02,18.94,18.94,11700.0,18.3733,18.4314,18.3539,18.3539,11700.0
2009-03-25 13:25:00,18.94,18.94,18.62,18.68,23300.0,18.3539,18.3539,18.0438,18.1019,23300.0
2009-03-25 13:30:00,18.7,18.72,18.59,18.59,14100.0,18.1213,18.1407,18.0147,18.0147,14100.0
2009-03-25 13:35:00,18.59,18.59,18.39,18.39,18800.0,18.0147,18.0147,17.8209,17.8209,18800.0
2009-03-25 13:40:00,18.39,18.39,18.19,18.19,38200.0,17.8209,17.8209,17.6271,17.6271,38200.0
2009-03-25 13:45:00,18.19,18.29,18.11,18.12,25200.0,17.6271,17.724,17.5496,17.5592,25200.0
2009-03-25 13:50:00,18.15,18.37,18.09,18.37,19900.0,17.5883,17.8015,17.5302,17.8015,19900.0
2009-03-25 13:55:00,18.4,18.46,18.34,18.38,10600.0,17.8306,17.8887,17.7724,17.8112,10600.0
2009-03-25 14:00:00,18.38,18.38,18.29,18.31,7800.0,17.8112,17.8112,17.724,17.7434,7800.0
2009-03-25 14:05:00,18.3,18.32,18.26,18.28,12900.0,17.7337,17.7531,17.6949,17.7143,12900.0
2009-03-25 14:10:00,18.28,18.43,18.27,18.43,7300.0,17.7143,17.8597,17.7046,17.8597,7300.0
2009-03-25 14:15:00,18.42,18.42,18.33,18.38,4900.0,17.85,17.85,17.7628,17.8112,4900.0
2009-03-25 14:20:00,18.41,18.57,18.4,18.55,7700.0,17.8403,17.9953,17.8306,17.9759,7700.0
2009-03-25 14:25:00,18.53,18.57,18.49,18.55,9100.0,17.9566,17.9953,17.9178,17.9759,9100.0
2009-03-25 14:30:00,18.55,18.6,18.51,18.57,29100.0,17.9759,18.0244,17.9372,17.9953,29100.0
2009-03-25 14:35:00,18.57,18.58,18.51,18.54,9000.0,17.9953,18.005,17.9372,17.9663,9000.0
2009-03-25 14:40:00,18.55,18.57,18.44,18.47,23900.0,17.9759,17.9953,17.8693,17.8984,23900.0
2009-03-25 14:45:00,18.47,18.59,18.32,18.59,62000.0,17.8984,18.0147,17.7531,18.0147,62000.0
2009-03-25 14:50:00,18.56,18.57,18.48,18.51,6300.0,17.9856,17.9953,17.9081,17.9372,6300.0
2009-03-25 14:55:00,18.51,18.53,18.38,18.45,14000.0,17.9372,17.9566,17.8112,17.879,14000.0
2009-03-25 15:00:00,18.47,18.47,18.12,18.19,34900.0,17.8984,17.8984,17.5592,17.6271,34900.0
2009-03-25 15:05:00,18.17,18.3,18.15,18.21,35400.0,17.6077,17.7337,17.5883,17.6465,35400.0
2009-03-25 15:10:00,18.2,18.5,18.18,18.48,56300.0,17.6368,17.9275,17.6174,17.9081,56300.0
2009-03-25 15:15:00,18.47,18.59,18.41,18.46,21600.0,17.8984,18.0147,17.8403,17.8887,21600.0
2009-03-25 15:20:00,18.43,18.46,18.39,18.46,11800.0,17.8597,17.8887,17.8209,17.8887,11800.0
2009-03-25 15:25:00,18.47,18.74,18.47,18.73,29300.0,17.8984,18.1601,17.8984,18.1504,29300.0
2009-03-25 15:30:00,18.73,19.03,18.73,18.99,49100.0,18.1504,18.4411,18.1504,18.4023,49100.0
2009-03-25 15:35:00,18.97,19.14,18.89,18.92,51400.0,18.3829,18.5477,18.3054,18.3345,51400.0
2009-03-25 15:40:00,18.94,18.95,18.7,18.87,21000.0,18.3539,18.3636,18.1213,18.286,21000.0
2009-03-25 15:45:00,18.87,18.97,18.82,18.86,20100.0,18.286,18.3829,18.2376,18.2763,20100.0
2009-03-25 15:50:00,18.82,19.02,18.8,19.0,25400.0,18.2376,18.4314,18.2182,18.412,25400.0
2009-03-25 15:55:00,19.0,19.1,18.94,18.95,42100.0,18.412,18.5089,18.3539,18.3636,42100.0
2009-03-26 09:30:00,19.43,19.78,19.41,19.78,15800.0,18.8287,19.1679,18.8093,19.1679,15800.0
2009-03-26 09:35:00,19.82,20.13,19.72,19.9,25600.0,19.2066,19.507,19.1097,19.2842,25600.0
2009-03-26 09:40:00,19.83,19.89,19.61,19.62,22800.0,19.2163,19.2745,19.0031,19.0128,22800.0
2009-03-26 09:45:00,19.57,19.62,19.39,19.44,8400.0,18.9644,19.0128,18.7899,18.8384,8400.0
2009-03-26 09:50:00,19.45,19.61,19.42,19.59,7900.0,18.8481,19.0031,18.819,18.9838,7900.0
2009-03-26 09:55:00,19.59,19.68,19.56,19.65,8500.0,18.9838,19.071,18.9547,19.0419,8500.0
2009-03-26 10:00:00,19.65,19.9,19.64,19.8,15400.0,19.0419,19.2842,19.0322,19.1873,15400.0
2009-03-26 10:05:00,19.77,19.93,19.68,19.74,14200.0,19.1582,19.3132,19.071,19.1291,14200.0
2009-03-26 10:10:00,19.68,19.72,19.46,19.49,6100.0,19.071,19.1097,18.8578,18.8869,6100.0
2009-03-26 10:15:00,19.44,19.69,19.44,19.69,2900.0,18.8384,19.0807,18.8384,19.0807,2900.0
2009-03-26 10:20:00,19.69,19.72,19.68,19.72,2800.0,19.0807,19.1097,19.071,19.1097,2800.0
2009-03-26 10:25:00,19.72,19.72,19.55,19.57,9100.0,19.1097,19.1097,18.945,18.9644,9100.0
2009-03-26 10:30:00,19.56,19.6,19.52,19.56,5400.0,18.9547,18.9934,18.9159,18.9547,5400.0
2009-03-26 10:35:00,19.55,19.79,19.54,19.73,3700.0,18.945,19.1776,18.9353,19.1194,3700.0
2009-03-26 10:40:00,19.75,19.9,19.7,19.85,12200.0,19.1388,19.2842,19.0904,19.2357,12200.0
2009-03-26 10:45:00,19.83,19.84,19.75,19.75,6300.0,19.2163,19.226,19.1388,19.1388,6300.0
2009-03-26 10:50:00,19.74,19.79,19.74,19.77,5100.0,19.1291,19.1776,19.1291,19.1582,5100.0
2009-03-26 10:55:00,19.79,19.92,19.79,19.92,1700.0,19.1776,19.3035,19.1776,19.3035,1700.0
2009-03-26 11:00:00,19.95,20.1,19.9,20.04,33700.0,19.3326,19.478,19.2842,19.4198,33700.0
2009-03-26 11:05:00,20.03,20.09,20.0,20.01,14200.0,19.4101,19.4683,19.3811,19.3908,14200.0
2009-03-26 11:10:00,20.0,20.22,19.99,20.18,9600.0,19.3811,19.5943,19.3714,19.5555,9600.0
2009-03-26 11:15:00,20.19,20.28,20.16,20.27,9700.0,19.5652,19.6524,19.5361,19.6427,9700.0
2009-03-26 11:20:00,20.24,20.47,20.24,20.38,20100.0,19.6136,19.8365,19.6136,19.7493,20100.0
2009-03-26 11:25:00,20.4,20.44,20.38,20.4,5600.0,19.7687,19.8075,19.7493,19.7687,5600.0
2009-03-26 11:30:00,20.4,20.45,20.24,20.25,14600.0,19.7687,19.8171,19.6136,19.6233,14600.0
2009-03-26 11:35:00,20.25,20.27,20.1,20.1,9800.0,19.6233,19.6427,19.478,19.478,9800.0
2009-03-26 11:40:00,20.1,20.27,20.0,20.27,17200.0,19.478,19.6427,19.3811,19.6427,17200.0
2009-03-26 11:45:00,20.25,20.38,20.24,20.3,13400.0,19.6233,19.7493,19.6136,19.6718,13400.0
2009-03-26 11:50:00,20.3,20.3,20.2,20.24,3900.0,19.6718,19.6718,19.5749,19.6136,3900.0
2009-03-26 11:55:00,20.26,20.27,20.22,20.24,3700.0,19.633,19.6427,19.5943,19.6136,3700.0
2009-03-26 12:00:00,20.24,20.37,20.23,20.35,11200.0,19.6136,19.7396,19.604,19.7202,11200.0
2009-03-26 12:05:00,20.35,20.38,20.14,20.2,20200.0,19.7202,19.7493,19.5167,19.5749,20200.0
2009-03-26 12:10:00,20.18,20.23,20.11,20.13,8300.0,19.5555,19.604,19.4877,19.507,8300.0
2009-03-26 12:15:00,20.17,20.21,20.12,20.2,6600.0,19.5458,19.5846,19.4974,19.5749,6600.0
2009-03-26 12:20:00,20.2,20.28,20.2,20.27,6100.0,19.5749,19.6524,19.5749,19.6427,6100.0
2009-03-26 12:25:00,20.31,20.37,20.26,20.27,5000.0,19.6815,19.7396,19.633,19.6427,5000.0
2009-03-26 12:30:00,20.28,20.34,20.27,20.32,3300.0,19.6524,19.7105,19.6427,19.6912,3300.0
2009-03-26 12:35:00,20.33,20.34,20.25,20.26,4600.0,19.7009,19.7105,19.6233,19.633,4600.0
2009-03-26 12:40:00,20.29,20.29,20.06,20.06,7200.0,19.6621,19.6621,19.4392,19.4392,7200.0
2009-03-26 12:45:00,20.04,20.11,20.03,20.07,3100.0,19.4198,19.4877,19.4101,19.4489,3100.0
2009-03-26 12:50:00,20.09,20.16,20.08,20.08,4300.0,19.4683,19.5361,19.4586,19.4586,4300.0
2009-03-26 12:55:00,20.09,20.09,20.01,20.06,3400.0,19.4683,19.4683,19.3908,19.4392,3400.0
2009-03-26 13:00:00,20.08,20.21,20.08,20.18,15300.0,19.4586,19.5846,19.4586,19.5555,15300.0
2009-03-26 13:05:00,20.16,20.21,20.16,20.2,4900.0,19.5361,19.5846,19.5361,19.5749,4900.0
2009-03-26 13:10:00,20.2,20.2,20.06,20.07,4800.0,19.5749,19.5749,19.4392,19.4489,4800.0
2009-03-26 13:15:00,20.05,20.1,20.01,20.06,4100.0,19.4295,19.478,19.3908,19.4392,4100.0
2009-03-26 13:20:00,20.1,20.2,20.1,20.19,4100.0,19.478,19.5749,19.478,19.5652,4100.0
2009-03-26 13:25:00,20.2,20.25,20.17,20.21,3800.0,19.5749,19.6233,19.5458,19.5846,3800.0
2009-03-26 13:30:00,20.24,20.24,20.18,20.22,3500.0,19.6136,19.6136,19.5555,19.5943,3500.0
2009-03-26 13:35:00,20.24,20.25,20.18,20.18,4600.0,19.6136,19.6233,19.5555,19.5555,4600.0
2009-03-26 13:40:00,20.2,20.2,20.05,20.08,8300.0,19.5749,19.5749,19.4295,19.4586,8300.0
2009-03-26 13:45:00,20.09,20.1,19.88,19.94,28900.0,19.4683,19.478,19.2648,19.3229,28900.0
2009-03-26 13:50:00,19.96,20.0,19.89,19.89,6300.0,19.3423,19.3811,19.2745,19.2745,6300.0
2009-03-26 13:55:00,19.88,19.9,19.82,19.87,7800.0,19.2648,19.2842,19.2066,19.2551,7800.0
2009-03-26 14:00:00,19.86,19.91,19.85,19.88,12500.0,19.2454,19.2939,19.2357,19.2648,12500.0
2009-03-26 14:05:00,19.86,19.87,19.66,19.78,13700.0,19.2454,19.2551,19.0516,19.1679,13700.0
2009-03-26 14:10:00,19.75,19.75,19.58,19.58,11700.0,19.1388,19.1388,18.9741,18.9741,11700.0
2009-03-26 14:15:00,19.56,19.66,19.5,19.63,11500.0,18.9547,19.0516,18.8965,19.0225,11500.0
2009-03-26 14:20:00,19.63,19.73,19.63,19.73,9200.0,19.0225,19.1194,19.0225,19.1194,9200.0
2009-03-26 14:25:00,19.74,19.75,19.66,19.66,14000.0,19.1291,19.1388,19.0516,19.0516,14000.0
2009-03-26 14:30:00,19.65,19.66,19.56,19.63,10800.0,19.0419,19.0516,18.9547,19.0225,10800.0
2009-03-26 14:35:00,19.64,19.7,19.61,19.68,6800.0,19.0322,19.0904,19.0031,19.071,6800.0
2009-03-26 14:40:00,19.67,19.72,19.64,19.7,10800.0,19.0613,19.1097,19.0322,19.0904,10800.0
2009-03-26 14:45:00,19.71,19.72,19.53,19.6,16100.0,19.1,19.1097,18.9256,18.9934,16100.0
2009-03-26 14:50:00,19.61,19.61,19.36,19.37,15000.0,19.0031,19.0031,18.7609,18.7706,15000.0
2009-03-26 14:55:00,19.4,19.53,19.38,19.51,21100.0,18.7996,18.9256,18.7803,18.9062,21100.0
2009-03-26 15:00:00,19.51,19.51,19.44,19.5,5100.0,18.9062,18.9062,18.8384,18.8965,5100.0
2009-03-26 15:05:00,19.51,19.57,19.27,19.36,28000.0,18.9062,18.9644,18.6737,18.7609,28000.0
2009-03-26 15:10:00,19.39,19.53,19.38,19.46,19800.0,18.7899,18.9256,18.7803,18.8578,19800.0
2009-03-26 15:15:00,19.45,19.47,19.28,19.35,10900.0,18.8481,18.8675,18.6834,18.7512,10900.0
2009-03-26 15:20:00,19.32,19.35,19.27,19.34,14800.0,18.7221,18.7512,18.6737,18.7415,14800.0
2009-03-26 15:25:00,19.34,19.35,19.27,19.33,11000.0,18.7415,18.7512,18.6737,18.7318,11000.0
2009-03-26 15:30:00,19.32,19.34,19.29,19.34,6800.0,18.7221,18.7415,18.693,18.7415,6800.0
2009-03-26 15:35:00,19.34,19.4,19.3,19.35,15800.0,18.7415,18.7996,18.7027,18.7512,15800.0
2009-03-26 15:40:00,19.33,19.4,19.25,19.4,32800.0,18.7318,18.7996,18.6543,18.7996,32800.0
2009-03-26 15:45:00,19.42,19.58,19.42,19.58,25100.0,18.819,18.9741,18.819,18.9741,25100.0
2009-03-26 15:50:00,19.53,19.67,19.52,19.61,23900.0,18.9256,19.0613,18.9159,19.0031,23900.0
2009-03-26 15:55:00,19.61,19.67,19.57,19.61,24000.0,19.0031,19.0613,18.9644,19.0031,24000.0
2009-03-27 09:30:00,19.57,19.6,19.38,19.48,11500.0,18.9644,18.9934,18.7803,18.8772,11500.0
2009-03-27 09:35:00,19.47,19.48,19.2,19.3,5400.0,18.8675,18.8772,18.6058,18.7027,5400.0
2009-03-27 09:40:00,19.3,19.5,19.29,19.45,7700.0,18.7027,18.8965,18.693,18.8481,7700.0
2009-03-27 09:45:00,19.43,19.64,19.43,19.6,1900.0,18.8287,19.0322,18.8287,18.9934,1900.0
2009-03-27 09:50:00,19.67,19.67,19.46,19.46,5400.0,19.0613,19.0613,18.8578,18.8578,5400.0
2009-03-27 09:55:00,19.61,19.61,19.4,19.45,3900.0,19.0031,19.0031,18.7996,18.8481,3900.0
2009-03-27 10:00:00,19.47,19.47,19.26,19.26,1300.0,18.8675,18.8675,18.664,18.664,1300.0
2009-03-27 10:05:00,19.26,19.37,19.02,19.02,22500.0,18.664,18.7706,18.4314,18.4314,22500.0
2009-03-27 10:10:00,19.02,19.14,19.02,19.06,2000.0,18.4314,18.5477,18.4314,18.4702,2000.0
2009-03-27 10:15:00,19.06,19.19,19.06,19.18,1000.0,18.4702,18.5961,18.4702,18.5864,1000.0
2009-03-27 10:20:00,19.2,19.28,19.2,19.21,2000.0,18.6058,18.6834,18.6058,18.6155,2000.0
2009-03-27 10:25:00,19.28,19.28,19.16,19.16,600.0,18.6834,18.6834,18.5671,18.5671,600.0
2009-03-27 10:30:00,19.2,19.21,19.11,19.21,9200.0,18.6058,18.6155,18.5186,18.6155,9200.0
2009-03-27 10:35:00,19.21,19.29,19.2,19.22,2500.0,18.6155,18.693,18.6058,18.6252,2500.0
2009-03-27 10:40:00,19.2,19.32,19.16,19.31,3900.0,18.6058,18.7221,18.5671,18.7124,3900.0
2009-03-27 10:45:00,19.31,19.54,19.31,19.36,16100.0,18.7124,18.9353,18.7124,18.7609,16100.0
2009-03-27 10:50:00,19.32,19.33,19.24,19.27,7000.0,18.7221,18.7318,18.6446,18.6737,7000.0
2009-03-27 10:55:00,19.29,19.31,19.25,19.29,800.0,18.693,18.7124,18.6543,18.693,800.0
2009-03-27 11:00:00,19.25,19.28,19.18,19.25,2000.0,18.6543,18.6834,18.5864,18.6543,2000.0
2009-03-27 11:05:00,19.25,19.26,19.19,19.25,1400.0,18.6543,18.664,18.5961,18.6543,1400.0
2009-03-27 11:10:00,19.25,19.32,19.21,19.23,5100.0,18.6543,18.7221,18.6155,18.6349,5100.0
2009-03-27 11:15:00,19.31,19.32,19.25,19.3,1900.0,18.7124,18.7221,18.6543,18.7027,1900.0
2009-03-27 11:20:00,19.32,19.37,19.26,19.34,2000.0,18.7221,18.7706,18.664,18.7415,2000.0
2009-03-27 11:25:00,19.35,19.41,19.33,19.33,2200.0,18.7512,18.8093,18.7318,18.7318,2200.0
2009-03-27 11:30:00,19.26,19.33,19.19,19.33,2000.0,18.664,18.7318,18.5961,18.7318,2000.0
2009-03-27 11:35:00,19.33,19.42,19.33,19.39,1000.0,18.7318,18.819,18.7318,18.7899,1000.0
2009-03-27 11:40:00,19.41,19.42,19.37,19.42,600.0,18.8093,18.819,18.7706,18.819,600.0
2009-03-27 11:45:00,19.42,19.44,19.42,19.43,300.0,18.819,18.8384,18.819,18.8287,300.0
2009-03-27 11:50:00,19.41,19.42,19.33,19.38,2100.0,18.8093,18.819,18.7318,18.7803,2100.0
2009-03-27 11:55:00,19.35,19.36,19.32,19.36,400.0,18.7512,18.7609,18.7221,18.7609,400.0
2009-03-27 12:00:00,19.35,19.42,19.35,19.42,800.0,18.7512,18.819,18.7512,18.819,800.0
2009-03-27 12:05:00,19.37,19.42,19.31,19.37,1000.0,18.7706,18.819,18.7124,18.7706,1000.0
2009-03-27 12:10:00,19.32,19.37,19.25,19.25,11600.0,18.7221,18.7706,18.6543,18.6543,11600.0
2009-03-27 12:15:00,19.3,19.31,19.13,19.13,9300.0,18.7027,18.7124,18.538,18.538,9300.0
2009-03-27 12:20:00,19.19,19.2,19.09,19.15,8900.0,18.5961,18.6058,18.4992,18.5574,8900.0
2009-03-27 12:25:00,19.13,19.13,19.12,19.12,1100.0,18.538,18.538,18.5283,18.5283,1100.0
2009-03-27 12:30:00,19.07,19.11,19.07,19.11,200.0,18.4799,18.5186,18.4799,18.5186,200.0
2009-03-27 12:35:00,19.09,19.13,19.09,19.11,1800.0,18.4992,18.538,18.4992,18.5186,1800.0
2009-03-27 12:40:00,19.1,19.11,19.1,19.11,800.0,18.5089,18.5186,18.5089,18.5186,800.0
2009-03-27 12:45:00,19.13,19.27,19.12,19.27,12100.0,18.538,18.6737,18.5283,18.6737,12100.0
2009-03-27 12:50:00,19.21,19.21,19.12,19.15,2300.0,18.6155,18.6155,18.5283,18.5574,2300.0
2009-03-27 12:55:00,19.14,19.14,19.03,19.08,2000.0,18.5477,18.5477,18.4411,18.4895,2000.0
2009-03-27 13:00:00,19.04,19.05,19.0,19.0,1800.0,18.4508,18.4605,18.412,18.412,1800.0
2009-03-27 13:05:00,19.0,19.01,18.82,18.82,11200.0,18.412,18.4217,18.2376,18.2376,11200.0
2009-03-27 13:10:00,18.82,18.93,18.8,18.86,8200.0,18.2376,18.3442,18.2182,18.2763,8200.0
2009-03-27 13:15:00,18.92,18.99,18.84,18.89,12800.0,18.3345,18.4023,18.257,18.3054,12800.0
2009-03-27 13:20:00,18.9,18.9,18.74,18.74,4900.0,18.3151,18.3151,18.1601,18.1601,4900.0
2009-03-27 13:25:00,18.77,18.81,18.74,18.81,3600.0,18.1891,18.2279,18.1601,18.2279,3600.0
2009-03-27 13:30:00,18.77,18.85,18.77,18.85,2200.0,18.1891,18.2667,18.1891,18.2667,2200.0
2009-03-27 13:35:00,18.78,18.81,18.65,18.66,2400.0,18.1988,18.2279,18.0728,18.0825,2400.0
2009-03-27 13:40:00,18.67,18.68,18.5,18.53,24400.0,18.0922,18.1019,17.9275,17.9566,24400.0
2009-03-27 13:45:00,18.53,18.6,18.51,18.58,4500.0,17.9566,18.0244,17.9372,18.005,4500.0
2009-03-27 13:50:00,18.55,18.56,18.5,18.5,8900.0,17.9759,17.9856,17.9275,17.9275,8900.0
2009-03-27 13:55:00,18.54,18.59,18.52,18.54,2200.0,17.9663,18.0147,17.9469,17.9663,2200.0
2009-03-27 14:00:00,18.57,18.7,18.57,18.7,4800.0,17.9953,18.1213,17.9953,18.1213,4800.0
2009-03-27 14:05:00,18.69,18.8,18.66,18.77,3300.0,18.1116,18.2182,18.0825,18.1891,3300.0
2009-03-27 14:10:00,18.77,18.87,18.77,18.8,5600.0,18.1891,18.286,18.1891,18.2182,5600.0
2009-03-27 14:15:00,18.8,18.85,18.78,18.8,2900.0,18.2182,18.2667,18.1988,18.2182,2900.0
2009-03-27 14:20:00,18.8,18.82,18.75,18.81,4300.0,18.2182,18.2376,18.1698,18.2279,4300.0
2009-03-27 14:25:00,18.8,18.82,18.78,18.81,2100.0,18.2182,18.2376,18.1988,18.2279,2100.0
2009-03-27 14:30:00,18.77,18.79,18.77,18.77,1000.0,18.1891,18.2085,18.1891,18.1891,1000.0
2009-03-27 14:35:00,18.78,18.86,18.78,18.86,800.0,18.1988,18.2763,18.1988,18.2763,800.0
2009-03-27 14:40:00,18.84,18.93,18.74,18.74,5300.0,18.257,18.3442,18.1601,18.1601,5300.0
2009-03-27 14:45:00,18.74,18.83,18.74,18.83,2400.0,18.1601,18.2473,18.1601,18.2473,2400.0
2009-03-27 14:50:00,18.84,18.88,18.84,18.87,2500.0,18.257,18.2957,18.257,18.286,2500.0
2009-03-27 14:55:00,18.86,18.96,18.84,18.96,1000.0,18.2763,18.3733,18.257,18.3733,1000.0
2009-03-27 15:00:00,18.97,19.06,18.89,18.89,6000.0,18.3829,18.4702,18.3054,18.3054,6000.0
2009-03-27 15:05:00,18.94,18.94,18.8,18.85,3300.0,18.3539,18.3539,18.2182,18.2667,3300.0
2009-03-27 15:10:00,18.85,18.94,18.84,18.94,3900.0,18.2667,18.3539,18.257,18.3539,3900.0
2009-03-27 15:15:00,18.91,18.98,18.86,18.98,4100.0,18.3248,18.3926,18.2763,18.3926,4100.0
2009-03-27 15:20:00,18.98,19.04,18.91,18.94,5300.0,18.3926,18.4508,18.3248,18.3539,5300.0
2009-03-27 15:25:00,18.96,18.98,18.91,18.94,4300.0,18.3733,18.3926,18.3248,18.3539,4300.0
2009-03-27 15:30:00,18.94,19.0,18.91,18.91,3800.0,18.3539,18.412,18.3248,18.3248,3800.0
2009-03-27 15:35:00,18.91,19.02,18.85,18.98,5200.0,18.3248,18.4314,18.2667,18.3926,5200.0
2009-03-27 15:40:00,18.98,19.06,18.86,19.06,8200.0,18.3926,18.4702,18.2763,18.4702,8200.0
2009-03-27 15:45:00,19.06,19.14,18.95,19.09,19600.0,18.4702,18.5477,18.3636,18.4992,19600.0
2009-03-27 15:50:00,19.09,19.13,18.97,19.07,16500.0,18.4992,18.538,18.3829,18.4799,16500.0
2009-03-27 15:55:00,19.06,19.06,18.89,18.89,16100.0,18.4702,18.4702,18.3054,18.3054,16100.0
2009-03-30 09:30:00,18.21,18.24,18.0,18.17,12500.0,17.6465,17.6755,17.443,17.6077,12500.0
2009-03-30 09:35:00,18.17,18.36,18.17,18.31,3200.0,17.6077,17.7918,17.6077,17.7434,3200.0
2009-03-30 09:40:00,18.31,18.35,18.1,18.16,5700.0,17.7434,17.7821,17.5399,17.598,5700.0
2009-03-30 09:45:00,18.16,18.32,18.13,18.32,5900.0,17.598,17.7531,17.5689,17.7531,5900.0
2009-03-30 09:50:00,18.26,18.31,18.26,18.3,1900.0,17.6949,17.7434,17.6949,17.7337,1900.0
2009-03-30 09:55:00,18.27,18.52,18.27,18.52,4700.0,17.7046,17.9469,17.7046,17.9469,4700.0
2009-03-30 10:00:00,18.52,18.6,18.52,18.52,2400.0,17.9469,18.0244,17.9469,17.9469,2400.0
2009-03-30 10:05:00,18.46,18.62,18.43,18.62,1500.0,17.8887,18.0438,17.8597,18.0438,1500.0
2009-03-30 10:10:00,18.61,18.66,18.51,18.61,1400.0,18.0341,18.0825,17.9372,18.0341,1400.0
2009-03-30 10:15:00,18.62,18.62,18.43,18.48,3600.0,18.0438,18.0438,17.8597,17.9081,3600.0
2009-03-30 10:20:00,18.45,18.49,18.39,18.44,1100.0,17.879,17.9178,17.8209,17.8693,1100.0
2009-03-30 10:25:00,18.44,18.46,18.37,18.39,2700.0,17.8693,17.8887,17.8015,17.8209,2700.0
2009-03-30 10:30:00,18.25,18.32,18.12,18.27,8700.0,17.6852,17.7531,17.5592,17.7046,8700.0
2009-03-30 10:35:00,18.25,18.25,18.1,18.16,5600.0,17.6852,17.6852,17.5399,17.598,5600.0
2009-03-30 10:40:00,18.16,18.16,18.09,18.09,1800.0,17.598,17.598,17.5302,17.5302,1800.0
2009-03-30 10:45:00,18.09,18.2,18.09,18.16,1700.0,17.5302,17.6368,17.5302,17.598,1700.0
2009-03-30 10:50:00,18.17,18.28,18.17,18.27,800.0,17.6077,17.7143,17.6077,17.7046,800.0
2009-03-30 10:55:00,18.31,18.32,18.28,18.31,2200.0,17.7434,17.7531,17.7143,17.7434,2200.0
2009-03-30 11:00:00,18.28,18.31,18.26,18.31,1100.0,17.7143,17.7434,17.6949,17.7434,1100.0
2009-03-30 11:05:00,18.34,18.35,18.31,18.35,1300.0,17.7724,17.7821,17.7434,17.7821,1300.0
2009-03-30 11:10:00,18.34,18.57,18.34,18.57,4400.0,17.7724,17.9953,17.7724,17.9953,4400.0
2009-03-30 11:15:00,18.56,18.67,18.56,18.62,3700.0,17.9856,18.0922,17.9856,18.0438,3700.0
2009-03-30 11:20:00,18.63,18.66,18.6,18.66,7100.0,18.0535,18.0825,18.0244,18.0825,7100.0
2009-03-30 11:25:00,18.68,18.75,18.63,18.68,13600.0,18.1019,18.1698,18.0535,18.1019,13600.0
2009-03-30 11:30:00,18.67,18.82,18.6,18.74,5900.0,18.0922,18.2376,18.0244,18.1601,5900.0
2009-03-30 11:35:00,18.74,18.8,18.7,18.77,6400.0,18.1601,18.2182,18.1213,18.1891,6400.0
2009-03-30 11:40:00,18.82,18.82,18.81,18.82,400.0,18.2376,18.2376,18.2279,18.2376,400.0
2009-03-30 11:45:00,18.82,18.88,18.79,18.83,2700.0,18.2376,18.2957,18.2085,18.2473,2700.0
2009-03-30 11:50:00,18.84,18.84,18.66,18.72,9400.0,18.257,18.257,18.0825,18.1407,9400.0
2009-03-30 11:55:00,18.72,18.73,18.58,18.59,19700.0,18.1407,18.1504,18.005,18.0147,19700.0
2009-03-30 12:00:00,18.65,18.66,18.59,18.61,12900.0,18.0728,18.0825,18.0147,18.0341,12900.0
2009-03-30 12:05:00,18.61,18.61,18.53,18.57,1700.0,18.0341,18.0341,17.9566,17.9953,1700.0
2009-03-30 12:10:00,18.6,18.6,18.57,18.57,900.0,18.0244,18.0244,17.9953,17.9953,900.0
2009-03-30 12:15:00,18.59,18.61,18.58,18.61,2200.0,18.0147,18.0341,18.005,18.0341,2200.0
2009-03-30 12:20:00,18.63,18.66,18.62,18.64,2900.0,18.0535,18.0825,18.0438,18.0632,2900.0
2009-03-30 12:25:00,18.64,18.64,18.54,18.54,2100.0,18.0632,18.0632,17.9663,17.9663,2100.0
2009-03-30 12:30:00,18.54,18.58,18.53,18.54,600.0,17.9663,18.005,17.9566,17.9663,600.0
2009-03-30 12:35:00,18.58,18.65,18.58,18.65,300.0,18.005,18.0728,18.005,18.0728,300.0
2009-03-30 12:40:00,18.65,18.71,18.55,18.6,5400.0,18.0728,18.131,17.9759,18.0244,5400.0
2009-03-30 12:45:00,18.6,18.65,18.58,18.63,2100.0,18.0244,18.0728,18.005,18.0535,2100.0
2009-03-30 12:50:00,18.59,18.64,18.54,18.54,900.0,18.0147,18.0632,17.9663,17.9663,900.0
2009-03-30 12:55:00,18.56,18.56,18.56,18.56,200.0,17.9856,17.9856,17.9856,17.9856,200.0
2009-03-30 13:00:00,18.6,18.63,18.53,18.53,1600.0,18.0244,18.0535,17.9566,17.9566,1600.0
2009-03-30 13:05:00,18.5,18.55,18.5,18.51,800.0,17.9275,17.9759,17.9275,17.9372,800.0
2009-03-30 13:10:00,18.49,18.65,18.49,18.61,1700.0,17.9178,18.0728,17.9178,18.0341,1700.0
2009-03-30 13:15:00,18.61,18.7,18.61,18.67,500.0,18.0341,18.1213,18.0341,18.0922,500.0
2009-03-30 13:20:00,18.67,18.69,18.64,18.64,1700.0,18.0922,18.1116,18.0632,18.0632,1700.0
2009-03-30 13:25:00,18.64,18.79,18.59,18.59,3300.0,18.0632,18.2085,18.0147,18.0147,3300.0
2009-03-30 13:30:00,18.6,18.76,18.6,18.64,2500.0,18.0244,18.1794,18.0244,18.0632,2500.0
2009-03-30 13:35:00,18.63,18.63,18.56,18.6,900.0,18.0535,18.0535,17.9856,18.0244,900.0
2009-03-30 13:40:00,18.6,18.68,18.55,18.6,3100.0,18.0244,18.1019,17.9759,18.0244,3100.0
2009-03-30 13:45:00,18.55,18.62,18.49,18.6,10100.0,17.9759,18.0438,17.9178,18.0244,10100.0
2009-03-30 13:50:00,18.58,18.58,18.57,18.58,1300.0,18.005,18.005,17.9953,18.005,1300.0
2009-03-30 13:55:00,18.58,18.64,18.57,18.64,7800.0,18.005,18.0632,17.9953,18.0632,7800.0
2009-03-30 14:00:00,18.61,18.65,18.58,18.65,2000.0,18.0341,18.0728,18.005,18.0728,2000.0
2009-03-30 14:05:00,18.65,18.69,18.65,18.69,1200.0,18.0728,18.1116,18.0728,18.1116,1200.0
2009-03-30 14:10:00,18.7,18.77,18.68,18.75,6200.0,18.1213,18.1891,18.1019,18.1698,6200.0
2009-03-30 14:15:00,18.75,18.79,18.74,18.79,1000.0,18.1698,18.2085,18.1601,18.2085,1000.0
2009-03-30 14:20:00,18.78,18.85,18.78,18.85,1600.0,18.1988,18.2667,18.1988,18.2667,1600.0
2009-03-30 14:25:00,18.85,18.87,18.73,18.73,2700.0,18.2667,18.286,18.1504,18.1504,2700.0
2009-03-30 14:30:00,18.73,18.74,18.7,18.72,1700.0,18.1504,18.1601,18.1213,18.1407,1700.0
2009-03-30 14:35:00,18.73,18.75,18.71,18.74,2000.0,18.1504,18.1698,18.131,18.1601,2000.0
2009-03-30 14:40:00,18.7,18.7,18.55,18.58,4500.0,18.1213,18.1213,17.9759,18.005,4500.0
2009-03-30 14:45:00,18.57,18.62,18.56,18.58,1400.0,17.9953,18.0438,17.9856,18.005,1400.0
2009-03-30 14:50:00,18.6,18.6,18.44,18.44,5800.0,18.0244,18.0244,17.8693,17.8693,5800.0
2009-03-30 14:55:00,18.46,18.46,18.36,18.38,6600.0,17.8887,17.8887,17.7918,17.8112,6600.0
2009-03-30 15:00:00,18.34,18.39,18.34,18.39,3200.0,17.7724,17.8209,17.7724,17.8209,3200.0
2009-03-30 15:05:00,18.4,18.51,18.4,18.43,22200.0,17.8306,17.9372,17.8306,17.8597,22200.0
2009-03-30 15:10:00,18.51,18.52,18.47,18.47,2800.0,17.9372,17.9469,17.8984,17.8984,2800.0
2009-03-30 15:15:00,18.52,18.52,18.39,18.41,8500.0,17.9469,17.9469,17.8209,17.8403,8500.0
2009-03-30 15:20:00,18.41,18.48,18.41,18.48,4700.0,17.8403,17.9081,17.8403,17.9081,4700.0
2009-03-30 15:25:00,18.48,18.49,18.45,18.45,1600.0,17.9081,17.9178,17.879,17.879,1600.0
2009-03-30 15:30:00,18.45,18.54,18.45,18.53,5700.0,17.879,17.9663,17.879,17.9566,5700.0
2009-03-30 15:35:00,18.55,18.55,18.52,18.53,5000.0,17.9759,17.9759,17.9469,17.9566,5000.0
2009-03-30 15:40:00,18.54,18.6,18.53,18.58,7000.0,17.9663,18.0244,17.9566,18.005,7000.0
2009-03-30 15:45:00,18.6,18.62,18.53,18.53,5900.0,18.0244,18.0438,17.9566,17.9566,5900.0
2009-03-30 15:50:00,18.54,18.7,18.54,18.66,4700.0,17.9663,18.1213,17.9663,18.0825,4700.0
2009-03-30 15:55:00,18.68,18.78,18.6,18.66,6200.0,18.1019,18.1988,18.0244,18.0825,6200.0
2009-03-31 09:30:00,19.1,19.49,19.1,19.26,8200.0,18.5089,18.8869,18.5089,18.664,8200.0
2009-03-31 09:35:00,19.28,19.34,19.22,19.28,3100.0,18.6834,18.7415,18.6252,18.6834,3100.0
2009-03-31 09:40:00,19.22,19.22,18.98,19.03,12800.0,18.6252,18.6252,18.3926,18.4411,12800.0
2009-03-31 09:45:00,18.99,18.99,18.98,18.98,12900.0,18.4023,18.4023,18.3926,18.3926,12900.0
2009-03-31 09:50:00,18.95,18.96,18.85,18.85,900.0,18.3636,18.3733,18.2667,18.2667,900.0
2009-03-31 09:55:00,18.79,18.79,18.76,18.76,200.0,18.2085,18.2085,18.1794,18.1794,200.0
2009-03-31 10:00:00,18.83,18.83,18.79,18.82,5400.0,18.2473,18.2473,18.2085,18.2376,5400.0
2009-03-31 10:05:00,18.82,18.88,18.74,18.74,2900.0,18.2376,18.2957,18.1601,18.1601,2900.0
2009-03-31 10:10:00,18.67,18.67,18.63,18.66,1300.0,18.0922,18.0922,18.0535,18.0825,1300.0
2009-03-31 10:15:00,18.61,18.61,18.61,18.61,100.0,18.0341,18.0341,18.0341,18.0341,100.0
2009-03-31 10:20:00,18.61,18.65,18.55,18.6,11000.0,18.0341,18.0728,17.9759,18.0244,11000.0
2009-03-31 10:25:00,18.59,18.63,18.59,18.6,2600.0,18.0147,18.0535,18.0147,18.0244,2600.0
2009-03-31 10:30:00,18.62,18.67,18.58,18.6,2700.0,18.0438,18.0922,18.005,18.0244,2700.0
2009-03-31 10:35:00,18.66,18.67,18.66,18.67,400.0,18.0825,18.0922,18.0825,18.0922,400.0
2009-03-31 10:40:00,18.62,18.62,18.58,18.62,400.0,18.0438,18.0438,18.005,18.0438,400.0
2009-03-31 10:45:00,18.63,18.68,18.58,18.58,3000.0,18.0535,18.1019,18.005,18.005,3000.0
2009-03-31 10:50:00,18.63,18.63,18.6,18.6,500.0,18.0535,18.0535,18.0244,18.0244,500.0
2009-03-31 10:55:00,18.58,18.58,18.51,18.58,3100.0,18.005,18.005,17.9372,18.005,3100.0
2009-03-31 11:00:00,18.59,18.62,18.59,18.6,1600.0,18.0147,18.0438,18.0147,18.0244,1600.0
2009-03-31 11:05:00,18.6,18.67,18.6,18.64,1100.0,18.0244,18.0922,18.0244,18.0632,1100.0
2009-03-31 11:10:00,18.62,18.65,18.62,18.65,300.0,18.0438,18.0728,18.0438,18.0728,300.0
2009-03-31 11:15:00,18.69,18.69,18.61,18.61,600.0,18.1116,18.1116,18.0341,18.0341,600.0
2009-03-31 11:20:00,18.61,18.62,18.59,18.6,9600.0,18.0341,18.0438,18.0147,18.0244,9600.0
2009-03-31 11:25:00,18.6,18.63,18.59,18.6,3400.0,18.0244,18.0535,18.0147,18.0244,3400.0
2009-03-31 11:30:00,18.6,18.6,18.59,18.59,1900.0,18.0244,18.0244,18.0147,18.0147,1900.0
2009-03-31 11:35:00,18.6,18.6,18.6,18.6,200.0,18.0244,18.0244,18.0244,18.0244,200.0
2009-03-31 11:40:00,18.58,18.58,18.55,18.58,1700.0,18.005,18.005,17.9759,18.005,1700.0
2009-03-31 11:45:00,18.58,18.6,18.55,18.6,5900.0,18.005,18.0244,17.9759,18.0244,5900.0
2009-03-31 11:50:00,18.58,18.58,18.58,18.58,100.0,18.005,18.005,18.005,18.005,100.0
2009-03-31 11:55:00,18.64,18.64,18.58,18.59,300.0,18.0632,18.0632,18.005,18.0147,300.0
2009-03-31 12:00:00,18.59,18.64,18.58,18.64,1300.0,18.0147,18.0632,18.005,18.0632,1300.0
2009-03-31 12:05:00,18.64,18.64,18.57,18.57,1100.0,18.0632,18.0632,17.9953,17.9953,1100.0
2009-03-31 12:10:00,18.59,18.6,18.59,18.6,500.0,18.0147,18.0244,18.0147,18.0244,500.0
2009-03-31 12:15:00,18.6,18.74,18.57,18.58,12300.0,18.0244,18.1601,17.9953,18.005,12300.0
2009-03-31 12:20:00,18.59,18.72,18.51,18.51,23900.0,18.0147,18.1407,17.9372,17.9372,23900.0
2009-03-31 12:25:00,18.55,18.56,18.53,18.53,6800.0,17.9759,17.9856,17.9566,17.9566,6800.0
2009-03-31 12:30:00,18.61,18.65,18.59,18.62,800.0,18.0341,18.0728,18.0147,18.0438,800.0
2009-03-31 12:35:00,18.62,18.62,18.62,18.62,0.0,18.0438,18.0438,18.0438,18.0438,0.0
2009-03-31 12:40:00,18.71,18.71,18.63,18.63,900.0,18.131,18.131,18.0535,18.0535,900.0
2009-03-31 12:45:00,18.62,18.7,18.62,18.68,800.0,18.0438,18.1213,18.0438,18.1019,800.0
2009-03-31 12:50:00,18.7,18.7,18.7,18.7,200.0,18.1213,18.1213,18.1213,18.1213,200.0
2009-03-31 12:55:00,18.76,18.87,18.71,18.82,6400.0,18.1794,18.286,18.131,18.2376,6400.0
2009-03-31 13:00:00,18.85,18.95,18.75,18.95,1000.0,18.2667,18.3636,18.1698,18.3636,1000.0
2009-03-31 13:05:00,19.0,19.0,18.92,18.95,1200.0,18.412,18.412,18.3345,18.3636,1200.0
2009-03-31 13:10:00,19.0,19.0,18.95,18.95,5200.0,18.412,18.412,18.3636,18.3636,5200.0
2009-03-31 13:15:00,18.98,19.0,18.95,18.98,1400.0,18.3926,18.412,18.3636,18.3926,1400.0
2009-03-31 13:20:00,18.96,19.0,18.95,18.98,3700.0,18.3733,18.412,18.3636,18.3926,3700.0
2009-03-31 13:25:00,18.98,19.01,18.86,18.87,16900.0,18.3926,18.4217,18.2763,18.286,16900.0
2009-03-31 13:30:00,18.88,18.96,18.81,18.95,5300.0,18.2957,18.3733,18.2279,18.3636,5300.0
2009-03-31 13:35:00,18.95,18.95,18.94,18.95,1300.0,18.3636,18.3636,18.3539,18.3636,1300.0
2009-03-31 13:40:00,18.94,18.97,18.85,18.97,6500.0,18.3539,18.3829,18.2667,18.3829,6500.0
2009-03-31 13:45:00,18.95,18.95,18.84,18.91,3900.0,18.3636,18.3636,18.257,18.3248,3900.0
2009-03-31 13:50:00,18.91,18.93,18.91,18.91,1200.0,18.3248,18.3442,18.3248,18.3248,1200.0
2009-03-31 13:55:00,18.9,18.93,18.88,18.93,1200.0,18.3151,18.3442,18.2957,18.3442,1200.0
2009-03-31 14:00:00,18.95,18.98,18.88,18.93,7500.0,18.3636,18.3926,18.2957,18.3442,7500.0
2009-03-31 14:05:00,18.95,18.96,18.93,18.93,2600.0,18.3636,18.3733,18.3442,18.3442,2600.0
2009-03-31 14:10:00,18.91,18.91,18.85,18.85,5700.0,18.3248,18.3248,18.2667,18.2667,5700.0
2009-03-31 14:15:00,18.87,18.89,18.85,18.89,2600.0,18.286,18.3054,18.2667,18.3054,2600.0
2009-03-31 14:20:00,18.89,18.89,18.78,18.82,5800.0,18.3054,18.3054,18.1988,18.2376,5800.0
2009-03-31 14:25:00,18.8,18.83,18.77,18.8,1600.0,18.2182,18.2473,18.1891,18.2182,1600.0
2009-03-31 14:30:00,18.8,18.87,18.8,18.85,2700.0,18.2182,18.286,18.2182,18.2667,2700.0
2009-03-31 14:35:00,18.87,18.89,18.81,18.89,1700.0,18.286,18.3054,18.2279,18.3054,1700.0
2009-03-31 14:40:00,18.92,18.93,18.85,18.93,900.0,18.3345,18.3442,18.2667,18.3442,900.0
2009-03-31 14:45:00,18.93,18.97,18.93,18.97,1400.0,18.3442,18.3829,18.3442,18.3829,1400.0
2009-03-31 14:50:00,18.95,18.99,18.93,18.93,3000.0,18.3636,18.4023,18.3442,18.3442,3000.0
2009-03-31 14:55:00,18.96,19.02,18.92,19.0,12800.0,18.3733,18.4314,18.3345,18.412,12800.0
2009-03-31 15:00:00,18.95,18.95,18.89,18.89,1800.0,18.3636,18.3636,18.3054,18.3054,1800.0
2009-03-31 15:05:00,18.88,18.91,18.82,18.87,3200.0,18.2957,18.3248,18.2376,18.286,3200.0
2009-03-31 15:10:00,18.86,18.86,18.78,18.82,4700.0,18.2763,18.2763,18.1988,18.2376,4700.0
2009-03-31 15:15:00,18.82,18.82,18.72,18.72,7000.0,18.2376,18.2376,18.1407,18.1407,7000.0
2009-03-31 15:20:00,18.79,18.81,18.76,18.81,6600.0,18.2085,18.2279,18.1794,18.2279,6600.0
2009-03-31 15:25:00,18.81,18.81,18.73,18.74,6900.0,18.2279,18.2279,18.1504,18.1601,6900.0
2009-03-31 15:30:00,18.73,18.73,18.63,18.64,1900.0,18.1504,18.1504,18.0535,18.0632,1900.0
2009-03-31 15:35:00,18.61,18.63,18.59,18.6,4900.0,18.0341,18.0535,18.0147,18.0244,4900.0
2009-03-31 15:40:00,18.61,18.64,18.58,18.58,6400.0,18.0341,18.0632,18.005,18.005,6400.0
2009-03-31 15:45:00,18.58,18.6,18.55,18.55,8600.0,18.005,18.0244,17.9759,17.9759,8600.0
2009-03-31 15:50:00,18.57,18.72,18.57,18.67,4800.0,17.9953,18.1407,17.9953,18.0922,4800.0
2009-03-31 15:55:00,18.67,18.69,18.55,18.55,12500.0,18.0922,18.1116,17.9759,17.9759,12500.0
2009-04-01 09:30:00,18.2,18.26,18.17,18.2,8300.0,17.6368,17.6949,17.6077,17.6368,8300.0
2009-04-01 09:35:00,18.19,18.34,18.19,18.33,3000.0,17.6271,17.7724,17.6271,17.7628,3000.0
2009-04-01 09:40:00,18.31,18.32,18.24,18.32,3600.0,17.7434,17.7531,17.6755,17.7531,3600.0
2009-04-01 09:45:00,18.3,18.41,18.3,18.36,3500.0,17.7337,17.8403,17.7337,17.7918,3500.0
2009-04-01 09:50:00,18.31,18.32,18.25,18.3,3600.0,17.7434,17.7531,17.6852,17.7337,3600.0
2009-04-01 09:55:00,18.31,18.35,18.28,18.35,2300.0,17.7434,17.7821,17.7143,17.7821,2300.0
2009-04-01 10:00:00,18.36,18.38,18.31,18.37,1600.0,17.7918,17.8112,17.7434,17.8015,1600.0
2009-04-01 10:05:00,18.33,18.42,18.29,18.31,4900.0,17.7628,17.85,17.724,17.7434,4900.0
2009-04-01 10:10:00,18.33,18.46,18.33,18.45,1400.0,17.7628,17.8887,17.7628,17.879,1400.0
2009-04-01 10:15:00,18.45,18.54,18.44,18.54,4200.0,17.879,17.9663,17.8693,17.9663,4200.0
2009-04-01 10:20:00,18.54,18.68,18.54,18.68,16700.0,17.9663,18.1019,17.9663,18.1019,16700.0
2009-04-01 10:25:00,18.67,18.74,18.63,18.67,3100.0,18.0922,18.1601,18.0535,18.0922,3100.0
2009-04-01 10:30:00,18.66,18.67,18.62,18.63,3500.0,18.0825,18.0922,18.0438,18.0535,3500.0
2009-04-01 10:35:00,18.59,18.69,18.58,18.61,6400.0,18.0147,18.1116,18.005,18.0341,6400.0
2009-04-01 10:40:00,18.59,18.65,18.58,18.58,1700.0,18.0147,18.0728,18.005,18.005,1700.0
2009-04-01 10:45:00,18.58,18.61,18.58,18.61,4200.0,18.005,18.0341,18.005,18.0341,4200.0
2009-04-01 10:50:00,18.61,18.74,18.6,18.63,3700.0,18.0341,18.1601,18.0244,18.0535,3700.0
2009-04-01 10:55:00,18.6,18.62,18.55,18.61,28500.0,18.0244,18.0438,17.9759,18.0341,28500.0
2009-04-01 11:00:00,18.6,18.65,18.6,18.63,2000.0,18.0244,18.0728,18.0244,18.0535,2000.0
2009-04-01 11:05:00,18.61,18.63,18.55,18.56,21700.0,18.0341,18.0535,17.9759,17.9856,21700.0
2009-04-01 11:10:00,18.56,18.57,18.54,18.54,1500.0,17.9856,17.9953,17.9663,17.9663,1500.0
2009-04-01 11:15:00,18.52,18.53,18.47,18.51,8100.0,17.9469,17.9566,17.8984,17.9372,8100.0
2009-04-01 11:20:00,18.51,18.51,18.45,18.45,1200.0,17.9372,17.9372,17.879,17.879,1200.0
2009-04-01 11:25:00,18.46,18.47,18.44,18.44,7100.0,17.8887,17.8984,17.8693,17.8693,7100.0
2009-04-01 11:30:00,18.45,18.46,18.34,18.4,9100.0,17.879,17.8887,17.7724,17.8306,9100.0
2009-04-01 11:35:00,18.37,18.45,18.37,18.44,6100.0,17.8015,17.879,17.8015,17.8693,6100.0
2009-04-01 11:40:00,18.45,18.52,18.4,18.41,11600.0,17.879,17.9469,17.8306,17.8403,11600.0
2009-04-01 11:45:00,18.41,18.5,18.41,18.42,6100.0,17.8403,17.9275,17.8403,17.85,6100.0
2009-04-01 11:50:00,18.42,18.42,18.34,18.35,4400.0,17.85,17.85,17.7724,17.7821,4400.0
2009-04-01 11:55:00,18.35,18.38,18.3,18.32,8300.0,17.7821,17.8112,17.7337,17.7531,8300.0
2009-04-01 12:00:00,18.34,18.47,18.34,18.35,6900.0,17.7724,17.8984,17.7724,17.7821,6900.0
2009-04-01 12:05:00,18.36,18.53,18.36,18.43,18200.0,17.7918,17.9566,17.7918,17.8597,18200.0
2009-04-01 12:10:00,18.44,18.5,18.37,18.47,6300.0,17.8693,17.9275,17.8015,17.8984,6300.0
2009-04-01 12:15:00,18.47,18.52,18.4,18.42,5700.0,17.8984,17.9469,17.8306,17.85,5700.0
2009-04-01 12:20:00,18.4,18.4,18.34,18.37,1000.0,17.8306,17.8306,17.7724,17.8015,1000.0
2009-04-01 12:25:00,18.38,18.39,18.38,18.39,200.0,17.8112,17.8209,17.8112,17.8209,200.0
2009-04-01 12:30:00,18.38,18.47,18.38,18.42,3600.0,17.8112,17.8984,17.8112,17.85,3600.0
2009-04-01 12:35:00,18.4,18.4,18.36,18.39,1100.0,17.8306,17.8306,17.7918,17.8209,1100.0
2009-04-01 12:40:00,18.4,18.42,18.37,18.42,1400.0,17.8306,17.85,17.8015,17.85,1400.0
2009-04-01 12:45:00,18.42,18.45,18.42,18.43,2100.0,17.85,17.879,17.85,17.8597,2100.0
2009-04-01 12:50:00,18.43,18.43,18.41,18.41,800.0,17.8597,17.8597,17.8403,17.8403,800.0
2009-04-01 12:55:00,18.41,18.41,18.27,18.29,8500.0,17.8403,17.8403,17.7046,17.724,8500.0
2009-04-01 13:00:00,18.32,18.37,18.31,18.36,2900.0,17.7531,17.8015,17.7434,17.7918,2900.0
2009-04-01 13:05:00,18.39,18.39,18.31,18.33,3600.0,17.8209,17.8209,17.7434,17.7628,3600.0
2009-04-01 13:10:00,18.32,18.37,18.29,18.29,2200.0,17.7531,17.8015,17.724,17.724,2200.0
2009-04-01 13:15:00,18.29,18.3,18.24,18.28,5100.0,17.724,17.7337,17.6755,17.7143,5100.0
2009-04-01 13:20:00,18.3,18.34,18.27,18.27,2100.0,17.7337,17.7724,17.7046,17.7046,2100.0
2009-04-01 13:25:00,18.31,18.31,18.24,18.24,3200.0,17.7434,17.7434,17.6755,17.6755,3200.0
2009-04-01 13:30:00,18.28,18.36,18.28,18.31,4100.0,17.7143,17.7918,17.7143,17.7434,4100.0
2009-04-01 13:35:00,18.35,18.39,18.28,18.39,7000.0,17.7821,17.8209,17.7143,17.8209,7000.0
2009-04-01 13:40:00,18.39,18.45,18.38,18.43,2900.0,17.8209,17.879,17.8112,17.8597,2900.0
2009-04-01 13:45:00,18.42,18.44,18.28,18.38,5100.0,17.85,17.8693,17.7143,17.8112,5100.0
2009-04-01 13:50:00,18.38,18.47,18.38,18.44,3400.0,17.8112,17.8984,17.8112,17.8693,3400.0
2009-04-01 13:55:00,18.46,18.46,18.28,18.32,4600.0,17.8887,17.8887,17.7143,17.7531,4600.0
2009-04-01 14:00:00,18.34,18.35,18.28,18.33,2900.0,17.7724,17.7821,17.7143,17.7628,2900.0
2009-04-01 14:05:00,18.35,18.45,18.31,18.4,5000.0,17.7821,17.879,17.7434,17.8306,5000.0
2009-04-01 14:10:00,18.41,18.45,18.39,18.39,3900.0,17.8403,17.879,17.8209,17.8209,3900.0
2009-04-01 14:15:00,18.41,18.45,18.4,18.42,4800.0,17.8403,17.879,17.8306,17.85,4800.0
2009-04-01 14:20:00,18.42,18.44,18.29,18.35,7200.0,17.85,17.8693,17.724,17.7821,7200.0
2009-04-01 14:25:00,18.33,18.37,18.3,18.3,3300.0,17.7628,17.8015,17.7337,17.7337,3300.0
2009-04-01 14:30:00,18.34,18.45,18.32,18.35,6300.0,17.7724,17.879,17.7531,17.7821,6300.0
2009-04-01 14:35:00,18.36,18.45,18.36,18.45,3300.0,17.7918,17.879,17.7918,17.879,3300.0
2009-04-01 14:40:00,18.45,18.45,18.42,18.43,2900.0,17.879,17.879,17.85,17.8597,2900.0
2009-04-01 14:45:00,18.36,18.44,18.33,18.37,8300.0,17.7918,17.8693,17.7628,17.8015,8300.0
2009-04-01 14:50:00,18.37,18.45,18.36,18.44,5200.0,17.8015,17.879,17.7918,17.8693,5200.0
2009-04-01 14:55:00,18.45,18.46,18.41,18.44,4300.0,17.879,17.8887,17.8403,17.8693,4300.0
2009-04-01 15:00:00,18.42,18.44,18.3,18.3,6700.0,17.85,17.8693,17.7337,17.7337,6700.0
2009-04-01 15:05:00,18.3,18.41,18.3,18.32,2600.0,17.7337,17.8403,17.7337,17.7531,2600.0
2009-04-01 15:10:00,18.28,18.38,18.26,18.38,4300.0,17.7143,17.8112,17.6949,17.8112,4300.0
2009-04-01 15:15:00,18.36,18.4,18.29,18.38,3300.0,17.7918,17.8306,17.724,17.8112,3300.0
2009-04-01 15:20:00,18.38,18.42,18.35,18.36,6100.0,17.8112,17.85,17.7821,17.7918,6100.0
2009-04-01 15:25:00,18.38,18.48,18.38,18.46,2100.0,17.8112,17.9081,17.8112,17.8887,2100.0
2009-04-01 15:30:00,18.47,18.53,18.43,18.51,7100.0,17.8984,17.9566,17.8597,17.9372,7100.0
2009-04-01 15:35:00,18.5,18.6,18.48,18.56,12900.0,17.9275,18.0244,17.9081,17.9856,12900.0
2009-04-01 15:40:00,18.59,18.61,18.43,18.5,15000.0,18.0147,18.0341,17.8597,17.9275,15000.0
2009-04-01 15:45:00,18.5,18.5,18.49,18.49,4600.0,17.9275,17.9275,17.9178,17.9178,4600.0
2009-04-01 15:50:00,18.5,18.52,18.48,18.52,15000.0,17.9275,17.9469,17.9081,17.9469,15000.0
2009-04-01 15:55:00,18.49,18.54,18.47,18.54,35800.0,17.9178,17.9663,17.8984,17.9663,35800.0
2009-04-02 09:30:00,19.16,19.46,19.09,19.09,9600.0,18.5671,18.8578,18.4992,18.4992,9600.0
2009-04-02 09:35:00,19.33,19.38,19.08,19.37,4500.0,18.7318,18.7803,18.4895,18.7706,4500.0
2009-04-02 09:40:00,19.41,19.51,19.4,19.49,2200.0,18.8093,18.9062,18.7996,18.8869,2200.0
2009-04-02 09:45:00,19.44,19.61,19.44,19.5,31500.0,18.8384,19.0031,18.8384,18.8965,31500.0
2009-04-02 09:50:00,19.45,19.61,19.45,19.61,8100.0,18.8481,19.0031,18.8481,19.0031,8100.0
2009-04-02 09:55:00,19.61,19.81,19.61,19.8,9300.0,19.0031,19.1969,19.0031,19.1873,9300.0
2009-04-02 10:00:00,19.8,20.04,19.76,20.03,20100.0,19.1873,19.4198,19.1485,19.4101,20100.0
2009-04-02 10:05:00,20.04,20.15,20.03,20.12,25500.0,19.4198,19.5264,19.4101,19.4974,25500.0
2009-04-02 10:10:00,20.12,20.12,20.0,20.02,14300.0,19.4974,19.4974,19.3811,19.4005,14300.0
2009-04-02 10:15:00,20.0,20.06,19.95,20.04,15400.0,19.3811,19.4392,19.3326,19.4198,15400.0
2009-04-02 10:20:00,20.01,20.01,19.91,19.97,16300.0,19.3908,19.3908,19.2939,19.352,16300.0
2009-04-02 10:25:00,19.93,19.93,19.86,19.89,16500.0,19.3132,19.3132,19.2454,19.2745,16500.0
2009-04-02 10:30:00,19.85,19.89,19.8,19.85,14500.0,19.2357,19.2745,19.1873,19.2357,14500.0
2009-04-02 10:35:00,19.81,19.85,19.75,19.75,16400.0,19.1969,19.2357,19.1388,19.1388,16400.0
2009-04-02 10:40:00,19.73,19.8,19.67,19.75,8000.0,19.1194,19.1873,19.0613,19.1388,8000.0
2009-04-02 10:45:00,19.75,19.83,19.74,19.79,18900.0,19.1388,19.2163,19.1291,19.1776,18900.0
2009-04-02 10:50:00,19.8,19.83,19.69,19.69,4400.0,19.1873,19.2163,19.0807,19.0807,4400.0
2009-04-02 10:55:00,19.77,19.8,19.69,19.75,8000.0,19.1582,19.1873,19.0807,19.1388,8000.0
2009-04-02 11:00:00,19.8,19.8,19.7,19.71,7400.0,19.1873,19.1873,19.0904,19.1,7400.0
2009-04-02 11:05:00,19.79,19.85,19.74,19.83,25300.0,19.1776,19.2357,19.1291,19.2163,25300.0
2009-04-02 11:10:00,19.83,19.85,19.74,19.85,13800.0,19.2163,19.2357,19.1291,19.2357,13800.0
2009-04-02 11:15:00,19.85,19.85,19.84,19.84,8300.0,19.2357,19.2357,19.226,19.226,8300.0
2009-04-02 11:20:00,19.84,20.0,19.84,19.99,20000.0,19.226,19.3811,19.226,19.3714,20000.0
2009-04-02 11:25:00,19.98,20.0,19.98,20.0,4400.0,19.3617,19.3811,19.3617,19.3811,4400.0
2009-04-02 11:30:00,19.99,20.0,19.96,20.0,2600.0,19.3714,19.3811,19.3423,19.3811,2600.0
2009-04-02 11:35:00,19.95,20.0,19.92,19.92,4100.0,19.3326,19.3811,19.3035,19.3035,4100.0
2009-04-02 11:40:00,19.92,20.0,19.9,19.9,1900.0,19.3035,19.3811,19.2842,19.2842,1900.0
2009-04-02 11:45:00,19.95,19.99,19.9,19.94,1100.0,19.3326,19.3714,19.2842,19.3229,1100.0
2009-04-02 11:50:00,19.94,20.0,19.87,19.87,18100.0,19.3229,19.3811,19.2551,19.2551,18100.0
2009-04-02 11:55:00,19.9,19.99,19.84,19.87,27300.0,19.2842,19.3714,19.226,19.2551,27300.0
2009-04-02 12:00:00,19.88,19.88,19.83,19.83,1200.0,19.2648,19.2648,19.2163,19.2163,1200.0
2009-04-02 12:05:00,19.8,19.83,19.72,19.83,7100.0,19.1873,19.2163,19.1097,19.2163,7100.0
2009-04-02 12:10:00,19.77,19.85,19.77,19.85,6300.0,19.1582,19.2357,19.1582,19.2357,6300.0
2009-04-02 12:15:00,19.88,19.94,19.8,19.94,5200.0,19.2648,19.3229,19.1873,19.3229,5200.0
2009-04-02 12:20:00,19.9,19.99,19.9,19.94,2900.0,19.2842,19.3714,19.2842,19.3229,2900.0
2009-04-02 12:25:00,19.98,20.0,19.95,19.98,6300.0,19.3617,19.3811,19.3326,19.3617,6300.0
2009-04-02 12:30:00,19.98,20.0,19.94,19.98,8500.0,19.3617,19.3811,19.3229,19.3617,8500.0
2009-04-02 12:35:00,19.98,19.98,19.95,19.97,2300.0,19.3617,19.3617,19.3326,19.352,2300.0
2009-04-02 12:40:00,19.96,19.98,19.92,19.95,4600.0,19.3423,19.3617,19.3035,19.3326,4600.0
2009-04-02 12:45:00,19.94,19.98,19.94,19.98,6900.0,19.3229,19.3617,19.3229,19.3617,6900.0
2009-04-02 12:50:00,19.98,19.98,19.93,19.98,6100.0,19.3617,19.3617,19.3132,19.3617,6100.0
2009-04-02 12:55:00,19.95,19.97,19.85,19.86,9400.0,19.3326,19.352,19.2357,19.2454,9400.0
2009-04-02 13:00:00,19.86,19.9,19.79,19.84,7000.0,19.2454,19.2842,19.1776,19.226,7000.0
2009-04-02 13:05:00,19.86,19.9,19.8,19.9,3100.0,19.2454,19.2842,19.1873,19.2842,3100.0
2009-04-02 13:10:00,19.9,19.95,19.86,19.95,6500.0,19.2842,19.3326,19.2454,19.3326,6500.0
2009-04-02 13:15:00,19.95,19.98,19.95,19.97,1300.0,19.3326,19.3617,19.3326,19.352,1300.0
2009-04-02 13:20:00,19.97,19.98,19.9,19.9,3100.0,19.352,19.3617,19.2842,19.2842,3100.0
2009-04-02 13:25:00,19.9,19.96,19.9,19.95,2200.0,19.2842,19.3423,19.2842,19.3326,2200.0
2009-04-02 13:30:00,19.94,19.96,19.9,19.91,8100.0,19.3229,19.3423,19.2842,19.2939,8100.0
2009-04-02 13:35:00,19.91,19.93,19.87,19.87,2700.0,19.2939,19.3132,19.2551,19.2551,2700.0
2009-04-02 13:40:00,19.83,19.86,19.82,19.86,500.0,19.2163,19.2454,19.2066,19.2454,500.0
2009-04-02 13:45:00,19.87,19.96,19.87,19.94,4300.0,19.2551,19.3423,19.2551,19.3229,4300.0
2009-04-02 13:50:00,19.92,19.96,19.88,19.88,3500.0,19.3035,19.3423,19.2648,19.2648,3500.0
2009-04-02 13:55:00,19.88,19.88,19.76,19.87,1800.0,19.2648,19.2648,19.1485,19.2551,1800.0
2009-04-02 14:00:00,19.85,19.88,19.83,19.83,1600.0,19.2357,19.2648,19.2163,19.2163,1600.0
2009-04-02 14:05:00,19.83,19.88,19.83,19.85,2000.0,19.2163,19.2648,19.2163,19.2357,2000.0
2009-04-02 14:10:00,19.85,19.88,19.85,19.85,900.0,19.2357,19.2648,19.2357,19.2357,900.0
2009-04-02 14:15:00,19.85,19.86,19.83,19.83,3100.0,19.2357,19.2454,19.2163,19.2163,3100.0
2009-04-02 14:20:00,19.83,19.86,19.77,19.8,8200.0,19.2163,19.2454,19.1582,19.1873,8200.0
2009-04-02 14:25:00,19.8,19.85,19.8,19.84,4700.0,19.1873,19.2357,19.1873,19.226,4700.0
2009-04-02 14:30:00,19.83,19.84,19.8,19.84,6300.0,19.2163,19.226,19.1873,19.226,6300.0
2009-04-02 14:35:00,19.84,19.84,19.83,19.83,2900.0,19.226,19.226,19.2163,19.2163,2900.0
2009-04-02 14:40:00,19.83,19.86,19.83,19.84,6400.0,19.2163,19.2454,19.2163,19.226,6400.0
2009-04-02 14:45:00,19.85,19.85,19.82,19.85,5500.0,19.2357,19.2357,19.2066,19.2357,5500.0
2009-04-02 14:50:00,19.83,19.85,19.76,19.76,3300.0,19.2163,19.2357,19.1485,19.1485,3300.0
2009-04-02 14:55:00,19.75,19.83,19.75,19.79,3700.0,19.1388,19.2163,19.1388,19.1776,3700.0
2009-04-02 15:00:00,19.8,19.85,19.77,19.81,7800.0,19.1873,19.2357,19.1582,19.1969,7800.0
2009-04-02 15:05:00,19.81,19.82,19.75,19.79,5800.0,19.1969,19.2066,19.1388,19.1776,5800.0
2009-04-02 15:10:00,19.76,19.82,19.72,19.74,13300.0,19.1485,19.2066,19.1097,19.1291,13300.0
2009-04-02 15:15:00,19.78,19.8,19.74,19.78,9900.0,19.1679,19.1873,19.1291,19.1679,9900.0
2009-04-02 15:20:00,19.76,19.8,19.75,19.78,12000.0,19.1485,19.1873,19.1388,19.1679,12000.0
2009-04-02 15:25:00,19.79,19.8,19.75,19.75,13900.0,19.1776,19.1873,19.1388,19.1388,13900.0
2009-04-02 15:30:00,19.79,19.79,19.75,19.76,3500.0,19.1776,19.1776,19.1388,19.1485,3500.0
2009-04-02 15:35:00,19.76,19.77,19.65,19.67,9700.0,19.1485,19.1582,19.0419,19.0613,9700.0
2009-04-02 15:40:00,19.69,19.73,19.67,19.71,8400.0,19.0807,19.1194,19.0613,19.1,8400.0
2009-04-02 15:45:00,19.71,19.72,19.6,19.64,8800.0,19.1,19.1097,18.9934,19.0322,8800.0
2009-04-02 15:50:00,19.67,19.74,19.63,19.68,10700.0,19.0613,19.1291,19.0225,19.071,10700.0
2009-04-02 15:55:00,19.68,19.68,19.6,19.63,10800.0,19.071,19.071,18.9934,19.0225,10800.0
2009-04-03 09:30:00,19.65,19.65,19.21,19.56,3900.0,19.0419,19.0419,18.6155,18.9547,3900.0
2009-04-03 09:35:00,19.59,19.6,19.53,19.56,1000.0,18.9838,18.9934,18.9256,18.9547,1000.0
2009-04-03 09:40:00,19.5,19.6,19.49,19.6,1600.0,18.8965,18.9934,18.8869,18.9934,1600.0
2009-04-03 09:45:00,19.58,19.58,19.49,19.55,6000.0,18.9741,18.9741,18.8869,18.945,6000.0
2009-04-03 09:50:00,19.57,19.57,19.49,19.56,4400.0,18.9644,18.9644,18.8869,18.9547,4400.0
2009-04-03 09:55:00,19.52,19.55,19.52,19.55,2100.0,18.9159,18.945,18.9159,18.945,2100.0
2009-04-03 10:00:00,19.54,19.55,19.5,19.55,15500.0,18.9353,18.945,18.8965,18.945,15500.0
2009-04-03 10:05:00,19.54,19.56,19.5,19.54,7800.0,18.9353,18.9547,18.8965,18.9353,7800.0
2009-04-03 10:10:00,19.51,19.55,19.51,19.54,1400.0,18.9062,18.945,18.9062,18.9353,1400.0
2009-04-03 10:15:00,19.51,19.55,19.5,19.5,900.0,18.9062,18.945,18.8965,18.8965,900.0
2009-04-03 10:20:00,19.5,19.56,19.5,19.56,800.0,18.8965,18.9547,18.8965,18.9547,800.0
2009-04-03 10:25:00,19.55,19.56,19.53,19.55,1500.0,18.945,18.9547,18.9256,18.945,1500.0
2009-04-03 10:30:00,19.56,19.56,19.54,19.55,1900.0,18.9547,18.9547,18.9353,18.945,1900.0
2009-04-03 10:35:00,19.55,19.56,19.5,19.51,2700.0,18.945,18.9547,18.8965,18.9062,2700.0
2009-04-03 10:40:00,19.53,19.53,19.5,19.5,400.0,18.9256,18.9256,18.8965,18.8965,400.0
2009-04-03 10:45:00,19.51,19.52,19.5,19.5,1900.0,18.9062,18.9159,18.8965,18.8965,1900.0
2009-04-03 10:50:00,19.52,19.56,19.5,19.54,13200.0,18.9159,18.9547,18.8965,18.9353,13200.0
2009-04-03 10:55:00,19.55,19.55,19.5,19.53,3100.0,18.945,18.945,18.8965,18.9256,3100.0
2009-04-03 11:00:00,19.52,19.56,19.5,19.54,3000.0,18.9159,18.9547,18.8965,18.9353,3000.0
2009-04-03 11:05:00,19.51,19.55,19.5,19.52,3200.0,18.9062,18.945,18.8965,18.9159,3200.0
2009-04-03 11:10:00,19.52,19.56,19.5,19.51,4500.0,18.9159,18.9547,18.8965,18.9062,4500.0
2009-04-03 11:15:00,19.51,19.55,19.5,19.51,3900.0,18.9062,18.945,18.8965,18.9062,3900.0
2009-04-03 11:20:00,19.53,19.55,19.52,19.53,1200.0,18.9256,18.945,18.9159,18.9256,1200.0
2009-04-03 11:25:00,19.55,19.55,19.55,19.55,1000.0,18.945,18.945,18.945,18.945,1000.0
2009-04-03 11:30:00,19.55,19.56,19.54,19.56,3000.0,18.945,18.9547,18.9353,18.9547,3000.0
2009-04-03 11:35:00,19.55,19.56,19.53,19.54,2100.0,18.945,18.9547,18.9256,18.9353,2100.0
2009-04-03 11:40:00,19.53,19.56,19.53,19.56,1100.0,18.9256,18.9547,18.9256,18.9547,1100.0
2009-04-03 11:45:00,19.55,19.56,19.54,19.56,2300.0,18.945,18.9547,18.9353,18.9547,2300.0
2009-04-03 11:50:00,19.55,19.56,19.54,19.54,4800.0,18.945,18.9547,18.9353,18.9353,4800.0
2009-04-03 11:55:00,19.56,19.56,19.55,19.56,3200.0,18.9547,18.9547,18.945,18.9547,3200.0
2009-04-03 12:00:00,19.55,19.56,19.55,19.55,3200.0,18.945,18.9547,18.945,18.945,3200.0
2009-04-03 12:05:00,19.55,19.55,19.5,19.5,2400.0,18.945,18.945,18.8965,18.8965,2400.0
2009-04-03 12:10:00,19.51,19.55,19.51,19.55,3400.0,18.9062,18.945,18.9062,18.945,3400.0
2009-04-03 12:15:00,19.55,19.56,19.54,19.55,5500.0,18.945,18.9547,18.9353,18.945,5500.0
2009-04-03 12:20:00,19.55,19.55,19.54,19.55,2100.0,18.945,18.945,18.9353,18.945,2100.0
2009-04-03 12:25:00,19.55,19.56,19.54,19.56,11900.0,18.945,18.9547,18.9353,18.9547,11900.0
2009-04-03 12:30:00,19.55,19.56,19.52,19.53,10000.0,18.945,18.9547,18.9159,18.9256,10000.0
2009-04-03 12:35:00,19.55,19.55,19.53,19.54,5100.0,18.945,18.945,18.9256,18.9353,5100.0
2009-04-03 12:40:00,19.55,19.55,19.53,19.55,4500.0,18.945,18.945,18.9256,18.945,4500.0
2009-04-03 12:45:00,19.54,19.55,19.53,19.54,7200.0,18.9353,18.945,18.9256,18.9353,7200.0
2009-04-03 12:50:00,19.54,19.55,19.53,19.55,3800.0,18.9353,18.945,18.9256,18.945,3800.0
2009-04-03 12:55:00,19.55,19.55,19.54,19.55,8500.0,18.945,18.945,18.9353,18.945,8500.0
2009-04-03 13:00:00,19.55,19.55,19.54,19.55,6000.0,18.945,18.945,18.9353,18.945,6000.0
2009-04-03 13:05:00,19.55,19.55,19.54,19.54,6200.0,18.945,18.945,18.9353,18.9353,6200.0
2009-04-03 13:10:00,19.55,19.55,19.54,19.55,700.0,18.945,18.945,18.9353,18.945,700.0
2009-04-03 13:15:00,19.55,19.55,19.54,19.55,11900.0,18.945,18.945,18.9353,18.945,11900.0
2009-04-03 13:20:00,19.55,19.55,19.54,19.54,17900.0,18.945,18.945,18.9353,18.9353,17900.0
2009-04-03 13:25:00,19.55,19.56,19.55,19.56,25800.0,18.945,18.9547,18.945,18.9547,25800.0
2009-04-03 13:30:00,19.56,19.56,19.55,19.55,5300.0,18.9547,18.9547,18.945,18.945,5300.0
2009-04-03 13:35:00,19.56,19.56,19.53,19.55,11500.0,18.9547,18.9547,18.9256,18.945,11500.0
2009-04-03 13:40:00,19.54,19.55,19.53,19.55,9200.0,18.9353,18.945,18.9256,18.945,9200.0
2009-04-03 13:45:00,19.55,19.56,19.54,19.54,4500.0,18.945,18.9547,18.9353,18.9353,4500.0
2009-04-03 13:50:00,19.54,19.55,19.53,19.55,13500.0,18.9353,18.945,18.9256,18.945,13500.0
2009-04-03 13:55:00,19.55,19.55,19.54,19.54,10800.0,18.945,18.945,18.9353,18.9353,10800.0
2009-04-03 14:00:00,19.54,19.55,19.54,19.54,5100.0,18.9353,18.945,18.9353,18.9353,5100.0
2009-04-03 14:05:00,19.54,19.54,19.53,19.53,2400.0,18.9353,18.9353,18.9256,18.9256,2400.0
2009-04-03 14:10:00,19.54,19.54,19.53,19.54,11700.0,18.9353,18.9353,18.9256,18.9353,11700.0
2009-04-03 14:15:00,19.53,19.54,19.53,19.54,2800.0,18.9256,18.9353,18.9256,18.9353,2800.0
2009-04-03 14:20:00,19.53,19.54,19.53,19.54,3200.0,18.9256,18.9353,18.9256,18.9353,3200.0
2009-04-03 14:25:00,19.53,19.54,19.53,19.53,10000.0,18.9256,18.9353,18.9256,18.9256,10000.0
2009-04-03 14:30:00,19.54,19.54,19.53,19.53,7500.0,18.9353,18.9353,18.9256,18.9256,7500.0
2009-04-03 14:35:00,19.54,19.55,19.53,19.55,16000.0,18.9353,18.945,18.9256,18.945,16000.0
2009-04-03 14:40:00,19.54,19.55,19.54,19.55,3400.0,18.9353,18.945,18.9353,18.945,3400.0
2009-04-03 14:45:00,19.55,19.55,19.54,19.54,12100.0,18.945,18.945,18.9353,18.9353,12100.0
2009-04-03 14:50:00,19.55,19.55,19.54,19.54,8900.0,18.945,18.945,18.9353,18.9353,8900.0
2009-04-03 14:55:00,19.55,19.55,19.54,19.55,8900.0,18.945,18.945,18.9353,18.945,8900.0
2009-04-03 15:00:00,19.55,19.55,19.54,19.54,12800.0,18.945,18.945,18.9353,18.9353,12800.0
2009-04-03 15:05:00,19.54,19.55,19.5,19.52,11200.0,18.9353,18.945,18.8965,18.9159,11200.0
2009-04-03 15:10:00,19.53,19.55,19.53,19.54,3400.0,18.9256,18.945,18.9256,18.9353,3400.0
2009-04-03 15:15:00,19.54,19.55,19.54,19.55,3900.0,18.9353,18.945,18.9353,18.945,3900.0
2009-04-03 15:20:00,19.55,19.58,19.55,19.57,22200.0,18.945,18.9741,18.945,18.9644,22200.0
2009-04-03 15:25:00,19.58,19.58,19.5,19.54,7500.0,18.9741,18.9741,18.8965,18.9353,7500.0
2009-04-03 15:30:00,19.52,19.54,19.52,19.54,3400.0,18.9159,18.9353,18.9159,18.9353,3400.0
2009-04-03 15:35:00,19.55,19.56,19.5,19.51,20300.0,18.945,18.9547,18.8965,18.9062,20300.0
2009-04-03 15:40:00,19.5,19.53,19.5,19.52,12200.0,18.8965,18.9256,18.8965,18.9159,12200.0
2009-04-03 15:45:00,19.53,19.53,19.5,19.51,5900.0,18.9256,18.9256,18.8965,18.9062,5900.0
2009-04-03 15:50:00,19.53,19.56,19.51,19.55,5000.0,18.9256,18.9547,18.9062,18.945,5000.0
2009-04-03 15:55:00,19.56,19.6,19.54,19.58,23300.0,18.9547,18.9934,18.9353,18.9741,23300.0
2009-04-06 09:30:00,19.4,19.55,19.22,19.42,10000.0,18.7996,18.945,18.6252,18.819,10000.0
2009-04-06 09:35:00,19.5,19.5,19.41,19.49,3600.0,18.8965,18.8965,18.8093,18.8869,3600.0
2009-04-06 09:40:00,19.44,19.48,19.36,19.42,2700.0,18.8384,18.8772,18.7609,18.819,2700.0
2009-04-06 09:45:00,19.42,19.43,19.3,19.3,6600.0,18.819,18.8287,18.7027,18.7027,6600.0
2009-04-06 09:50:00,19.3,19.31,19.24,19.28,1100.0,18.7027,18.7124,18.6446,18.6834,1100.0
2009-04-06 09:55:00,19.31,19.31,19.31,19.31,200.0,18.7124,18.7124,18.7124,18.7124,200.0
2009-04-06 10:00:00,19.28,19.37,19.26,19.37,6800.0,18.6834,18.7706,18.664,18.7706,6800.0
2009-04-06 10:05:00,19.37,19.43,19.35,19.38,3400.0,18.7706,18.8287,18.7512,18.7803,3400.0
2009-04-06 10:10:00,19.42,19.44,19.4,19.42,6000.0,18.819,18.8384,18.7996,18.819,6000.0
2009-04-06 10:15:00,19.42,19.49,19.42,19.49,1300.0,18.819,18.8869,18.819,18.8869,1300.0
2009-04-06 10:20:00,19.5,19.5,19.47,19.5,3600.0,18.8965,18.8965,18.8675,18.8965,3600.0
2009-04-06 10:25:00,19.5,19.51,19.4,19.42,3300.0,18.8965,18.9062,18.7996,18.819,3300.0
2009-04-06 10:30:00,19.4,19.45,19.4,19.43,3200.0,18.7996,18.8481,18.7996,18.8287,3200.0
2009-04-06 10:35:00,19.42,19.47,19.4,19.47,1400.0,18.819,18.8675,18.7996,18.8675,1400.0
2009-04-06 10:40:00,19.42,19.42,19.4,19.4,1000.0,18.819,18.819,18.7996,18.7996,1000.0
2009-04-06 10:45:00,19.4,19.44,19.33,19.44,1700.0,18.7996,18.8384,18.7318,18.8384,1700.0
2009-04-06 10:50:00,19.47,19.47,19.4,19.47,400.0,18.8675,18.8675,18.7996,18.8675,400.0
2009-04-06 10:55:00,19.42,19.42,19.32,19.34,6300.0,18.819,18.819,18.7221,18.7415,6300.0
2009-04-06 11:00:00,19.35,19.4,19.35,19.4,8400.0,18.7512,18.7996,18.7512,18.7996,8400.0
2009-04-06 11:05:00,19.35,19.4,19.35,19.4,2700.0,18.7512,18.7996,18.7512,18.7996,2700.0
2009-04-06 11:10:00,19.4,19.4,19.36,19.4,900.0,18.7996,18.7996,18.7609,18.7996,900.0
2009-04-06 11:15:00,19.4,19.4,19.39,19.39,500.0,18.7996,18.7996,18.7899,18.7899,500.0
2009-04-06 11:20:00,19.42,19.43,19.41,19.41,3000.0,18.819,18.8287,18.8093,18.8093,3000.0
2009-04-06 11:25:00,19.42,19.43,19.41,19.41,3000.0,18.819,18.8287,18.8093,18.8093,3000.0
2009-04-06 11:30:00,19.43,19.43,19.41,19.42,6600.0,18.8287,18.8287,18.8093,18.819,6600.0
2009-04-06 11:35:00,19.42,19.42,19.34,19.36,11200.0,18.819,18.819,18.7415,18.7609,11200.0
2009-04-06 11:40:00,19.37,19.37,19.32,19.32,1900.0,18.7706,18.7706,18.7221,18.7221,1900.0
2009-04-06 11:45:00,19.31,19.33,19.31,19.33,200.0,18.7124,18.7318,18.7124,18.7318,200.0
2009-04-06 11:50:00,19.36,19.4,19.32,19.4,5300.0,18.7609,18.7996,18.7221,18.7996,5300.0
2009-04-06 11:55:00,19.35,19.41,19.35,19.41,5100.0,18.7512,18.8093,18.7512,18.8093,5100.0
2009-04-06 12:00:00,19.41,19.42,19.4,19.42,900.0,18.8093,18.819,18.7996,18.819,900.0
2009-04-06 12:05:00,19.42,19.43,19.4,19.43,1100.0,18.819,18.8287,18.7996,18.8287,1100.0
2009-04-06 12:10:00,19.43,19.44,19.39,19.43,21100.0,18.8287,18.8384,18.7899,18.8287,21100.0
2009-04-06 12:15:00,19.43,19.47,19.42,19.45,5300.0,18.8287,18.8675,18.819,18.8481,5300.0
2009-04-06 12:20:00,19.46,19.5,19.46,19.5,5900.0,18.8578,18.8965,18.8578,18.8965,5900.0
2009-04-06 12:25:00,19.5,19.5,19.49,19.49,4200.0,18.8965,18.8965,18.8869,18.8869,4200.0
2009-04-06 12:30:00,19.5,19.51,19.48,19.48,7300.0,18.8965,18.9062,18.8772,18.8772,7300.0
2009-04-06 12:35:00,19.49,19.5,19.48,19.48,600.0,18.8869,18.8965,18.8772,18.8772,600.0
2009-04-06 12:40:00,19.5,19.53,19.49,19.5,9800.0,18.8965,18.9256,18.8869,18.8965,9800.0
2009-04-06 12:45:00,19.49,19.51,19.49,19.51,800.0,18.8869,18.9062,18.8869,18.9062,800.0
2009-04-06 12:50:00,19.5,19.51,19.5,19.5,9100.0,18.8965,18.9062,18.8965,18.8965,9100.0
2009-04-06 12:55:00,19.5,19.5,19.47,19.5,5800.0,18.8965,18.8965,18.8675,18.8965,5800.0
2009-04-06 13:00:00,19.51,19.51,19.47,19.5,16200.0,18.9062,18.9062,18.8675,18.8965,16200.0
2009-04-06 13:05:00,19.5,19.53,19.49,19.5,19800.0,18.8965,18.9256,18.8869,18.8965,19800.0
2009-04-06 13:10:00,19.5,19.5,19.49,19.5,4800.0,18.8965,18.8965,18.8869,18.8965,4800.0
2009-04-06 13:15:00,19.49,19.5,19.47,19.5,2400.0,18.8869,18.8965,18.8675,18.8965,2400.0
2009-04-06 13:20:00,19.49,19.52,19.49,19.5,3700.0,18.8869,18.9159,18.8869,18.8965,3700.0
2009-04-06 13:25:00,19.5,19.51,19.49,19.5,3200.0,18.8965,18.9062,18.8869,18.8965,3200.0
2009-04-06 13:30:00,19.5,19.5,19.48,19.5,2200.0,18.8965,18.8965,18.8772,18.8965,2200.0
2009-04-06 13:35:00,19.5,19.5,19.48,19.5,700.0,18.8965,18.8965,18.8772,18.8965,700.0
2009-04-06 13:40:00,19.5,19.5,19.49,19.5,5800.0,18.8965,18.8965,18.8869,18.8965,5800.0
2009-04-06 13:45:00,19.49,19.51,19.48,19.5,20100.0,18.8869,18.9062,18.8772,18.8965,20100.0
2009-04-06 13:50:00,19.5,19.5,19.47,19.48,1900.0,18.8965,18.8965,18.8675,18.8772,1900.0
2009-04-06 13:55:00,19.47,19.49,19.45,19.46,3000.0,18.8675,18.8869,18.8481,18.8578,3000.0
2009-04-06 14:00:00,19.49,19.49,19.46,19.48,1800.0,18.8869,18.8869,18.8578,18.8772,1800.0
2009-04-06 14:05:00,19.47,19.48,19.47,19.48,900.0,18.8675,18.8772,18.8675,18.8772,900.0
2009-04-06 14:10:00,19.46,19.48,19.45,19.46,1100.0,18.8578,18.8772,18.8481,18.8578,1100.0
2009-04-06 14:15:00,19.45,19.45,19.32,19.34,3100.0,18.8481,18.8481,18.7221,18.7415,3100.0
2009-04-06 14:20:00,19.41,19.49,19.38,19.49,900.0,18.8093,18.8869,18.7803,18.8869,900.0
2009-04-06 14:25:00,19.5,19.5,19.48,19.5,3900.0,18.8965,18.8965,18.8772,18.8965,3900.0
2009-04-06 14:30:00,19.5,19.5,19.39,19.4,1200.0,18.8965,18.8965,18.7899,18.7996,1200.0
2009-04-06 14:35:00,19.39,19.41,19.37,19.41,300.0,18.7899,18.8093,18.7706,18.8093,300.0
2009-04-06 14:40:00,19.42,19.49,19.41,19.49,1800.0,18.819,18.8869,18.8093,18.8869,1800.0
2009-04-06 14:45:00,19.48,19.48,19.41,19.42,1100.0,18.8772,18.8772,18.8093,18.819,1100.0
2009-04-06 14:50:00,19.45,19.5,19.45,19.48,4600.0,18.8481,18.8965,18.8481,18.8772,4600.0
2009-04-06 14:55:00,19.49,19.51,19.48,19.5,16900.0,18.8869,18.9062,18.8772,18.8965,16900.0
2009-04-06 15:00:00,19.51,19.51,19.5,19.51,12900.0,18.9062,18.9062,18.8965,18.9062,12900.0
2009-04-06 15:05:00,19.51,19.53,19.5,19.51,7100.0,18.9062,18.9256,18.8965,18.9062,7100.0
2009-04-06 15:10:00,19.51,19.52,19.5,19.51,1200.0,18.9062,18.9159,18.8965,18.9062,1200.0
2009-04-06 15:15:00,19.5,19.55,19.5,19.53,7000.0,18.8965,18.945,18.8965,18.9256,7000.0
2009-04-06 15:20:00,19.53,19.53,19.48,19.53,5300.0,18.9256,18.9256,18.8772,18.9256,5300.0
2009-04-06 15:25:00,19.52,19.53,19.44,19.5,6900.0,18.9159,18.9256,18.8384,18.8965,6900.0
2009-04-06 15:30:00,19.51,19.53,19.48,19.52,6500.0,18.9062,18.9256,18.8772,18.9159,6500.0
2009-04-06 15:35:00,19.5,19.52,19.47,19.48,5500.0,18.8965,18.9159,18.8675,18.8772,5500.0
2009-04-06 15:40:00,19.48,19.54,19.48,19.5,5000.0,18.8772,18.9353,18.8772,18.8965,5000.0
2009-04-06 15:45:00,19.53,19.54,19.5,19.52,8400.0,18.9256,18.9353,18.8965,18.9159,8400.0
2009-04-06 15:50:00,19.53,19.57,19.5,19.52,10300.0,18.9256,18.9644,18.8965,18.9159,10300.0
2009-04-06 15:55:00,19.53,19.57,19.53,19.57,10200.0,18.9256,18.9644,18.9256,18.9644,10200.0
2009-04-07 09:30:00,19.13,19.43,19.13,19.23,2600.0,18.538,18.8287,18.538,18.6349,2600.0
2009-04-07 09:35:00,19.23,19.31,19.18,19.31,800.0,18.6349,18.7124,18.5864,18.7124,800.0
2009-04-07 09:40:00,19.23,19.23,19.23,19.23,200.0,18.6349,18.6349,18.6349,18.6349,200.0
2009-04-07 09:45:00,19.23,19.28,19.18,19.23,1500.0,18.6349,18.6834,18.5864,18.6349,1500.0
2009-04-07 09:50:00,19.27,19.27,19.18,19.18,1400.0,18.6737,18.6737,18.5864,18.5864,1400.0
2009-04-07 09:55:00,19.18,19.18,19.14,19.14,700.0,18.5864,18.5864,18.5477,18.5477,700.0
2009-04-07 10:00:00,19.18,19.19,19.14,19.14,1100.0,18.5864,18.5961,18.5477,18.5477,1100.0
2009-04-07 10:05:00,19.13,19.13,19.0,19.04,34100.0,18.538,18.538,18.412,18.4508,34100.0
2009-04-07 10:10:00,19.04,19.1,18.96,19.07,3100.0,18.4508,18.5089,18.3733,18.4799,3100.0
2009-04-07 10:15:00,19.1,19.16,19.1,19.16,1100.0,18.5089,18.5671,18.5089,18.5671,1100.0
2009-04-07 10:20:00,19.16,19.16,19.11,19.16,300.0,18.5671,18.5671,18.5186,18.5671,300.0
2009-04-07 10:25:00,19.17,19.17,19.14,19.14,1700.0,18.5768,18.5768,18.5477,18.5477,1700.0
2009-04-07 10:30:00,19.17,19.27,19.17,19.22,3100.0,18.5768,18.6737,18.5768,18.6252,3100.0
2009-04-07 10:35:00,19.22,19.22,19.22,19.22,0.0,18.6252,18.6252,18.6252,18.6252,0.0
2009-04-07 10:40:00,19.25,19.26,19.25,19.26,300.0,18.6543,18.664,18.6543,18.664,300.0
2009-04-07 10:45:00,19.25,19.36,19.14,19.14,3800.0,18.6543,18.7609,18.5477,18.5477,3800.0
2009-04-07 10:50:00,19.24,19.24,19.14,19.14,1600.0,18.6446,18.6446,18.5477,18.5477,1600.0
2009-04-07 10:55:00,19.18,19.18,19.16,19.18,600.0,18.5864,18.5864,18.5671,18.5864,600.0
2009-04-07 11:00:00,19.18,19.18,19.18,19.18,100.0,18.5864,18.5864,18.5864,18.5864,100.0
2009-04-07 11:05:00,19.19,19.19,19.14,19.14,1100.0,18.5961,18.5961,18.5477,18.5477,1100.0
2009-04-07 11:10:00,19.16,19.18,19.16,19.16,400.0,18.5671,18.5864,18.5671,18.5671,400.0
2009-04-07 11:15:00,19.16,19.16,19.1,19.1,1100.0,18.5671,18.5671,18.5089,18.5089,1100.0
2009-04-07 11:20:00,19.1,19.2,19.1,19.2,4600.0,18.5089,18.6058,18.5089,18.6058,4600.0
2009-04-07 11:25:00,19.16,19.19,19.16,19.19,400.0,18.5671,18.5961,18.5671,18.5961,400.0
2009-04-07 11:30:00,19.22,19.22,19.22,19.22,1100.0,18.6252,18.6252,18.6252,18.6252,1100.0
2009-04-07 11:35:00,19.22,19.27,19.21,19.24,5600.0,18.6252,18.6737,18.6155,18.6446,5600.0
2009-04-07 11:40:00,19.24,19.24,19.24,19.24,1700.0,18.6446,18.6446,18.6446,18.6446,1700.0
2009-04-07 11:45:00,19.23,19.3,19.22,19.28,3800.0,18.6349,18.7027,18.6252,18.6834,3800.0
2009-04-07 11:50:00,19.28,19.4,19.27,19.36,6500.0,18.6834,18.7996,18.6737,18.7609,6500.0
2009-04-07 11:55:00,19.36,19.36,19.31,19.36,800.0,18.7609,18.7609,18.7124,18.7609,800.0
2009-04-07 12:00:00,19.35,19.35,19.35,19.35,200.0,18.7512,18.7512,18.7512,18.7512,200.0
2009-04-07 12:05:00,19.35,19.35,19.35,19.35,200.0,18.7512,18.7512,18.7512,18.7512,200.0
2009-04-07 12:10:00,19.36,19.36,19.3,19.3,200.0,18.7609,18.7609,18.7027,18.7027,200.0
2009-04-07 12:15:00,19.34,19.34,19.34,19.34,100.0,18.7415,18.7415,18.7415,18.7415,100.0
2009-04-07 12:20:00,19.35,19.35,19.29,19.33,600.0,18.7512,18.7512,18.693,18.7318,600.0
2009-04-07 12:25:00,19.3,19.3,19.25,19.25,900.0,18.7027,18.7027,18.6543,18.6543,900.0
2009-04-07 12:30:00,19.2,19.28,19.19,19.25,3300.0,18.6058,18.6834,18.5961,18.6543,3300.0
2009-04-07 12:35:00,19.27,19.3,19.21,19.21,1700.0,18.6737,18.7027,18.6155,18.6155,1700.0
2009-04-07 12:40:00,19.29,19.32,19.29,19.32,300.0,18.693,18.7221,18.693,18.7221,300.0
2009-04-07 12:45:00,19.29,19.32,19.29,19.32,600.0,18.693,18.7221,18.693,18.7221,600.0
2009-04-07 12:50:00,19.32,19.32,19.3,19.3,200.0,18.7221,18.7221,18.7027,18.7027,200.0
2009-04-07 12:55:00,19.32,19.32,19.29,19.29,300.0,18.7221,18.7221,18.693,18.693,300.0
2009-04-07 13:00:00,19.3,19.32,19.28,19.31,2400.0,18.7027,18.7221,18.6834,18.7124,2400.0
2009-04-07 13:05:00,19.31,19.32,19.26,19.31,1100.0,18.7124,18.7221,18.664,18.7124,1100.0
2009-04-07 13:10:00,19.27,19.28,19.26,19.27,1100.0,18.6737,18.6834,18.664,18.6737,1100.0
2009-04-07 13:15:00,19.27,19.27,19.18,19.22,2400.0,18.6737,18.6737,18.5864,18.6252,2400.0
2009-04-07 13:20:00,19.22,19.24,19.2,19.23,1200.0,18.6252,18.6446,18.6058,18.6349,1200.0
2009-04-07 13:25:00,19.28,19.28,19.24,19.28,1200.0,18.6834,18.6834,18.6446,18.6834,1200.0
2009-04-07 13:30:00,19.24,19.26,19.17,19.18,2200.0,18.6446,18.664,18.5768,18.5864,2200.0
2009-04-07 13:35:00,19.17,19.18,19.17,19.18,3700.0,18.5768,18.5864,18.5768,18.5864,3700.0
2009-04-07 13:40:00,19.18,19.23,19.18,19.23,1400.0,18.5864,18.6349,18.5864,18.6349,1400.0
2009-04-07 13:45:00,19.22,19.22,19.19,19.19,500.0,18.6252,18.6252,18.5961,18.5961,500.0
2009-04-07 13:50:00,19.23,19.28,19.22,19.28,1300.0,18.6349,18.6834,18.6252,18.6834,1300.0
2009-04-07 13:55:00,19.26,19.28,19.26,19.28,300.0,18.664,18.6834,18.664,18.6834,300.0
2009-04-07 14:00:00,19.27,19.27,19.21,19.24,1900.0,18.6737,18.6737,18.6155,18.6446,1900.0
2009-04-07 14:05:00,19.21,19.28,19.21,19.28,3300.0,18.6155,18.6834,18.6155,18.6834,3300.0
2009-04-07 14:10:00,19.27,19.3,19.27,19.28,6300.0,18.6737,18.7027,18.6737,18.6834,6300.0
2009-04-07 14:15:00,19.27,19.28,19.24,19.24,1200.0,18.6737,18.6834,18.6446,18.6446,1200.0
2009-04-07 14:20:00,19.26,19.26,19.12,19.17,4700.0,18.664,18.664,18.5283,18.5768,4700.0
2009-04-07 14:25:00,19.14,19.22,19.11,19.13,7600.0,18.5477,18.6252,18.5186,18.538,7600.0
2009-04-07 14:30:00,19.12,19.12,19.06,19.08,13100.0,18.5283,18.5283,18.4702,18.4895,13100.0
2009-04-07 14:35:00,19.12,19.12,19.08,19.1,2200.0,18.5283,18.5283,18.4895,18.5089,2200.0
2009-04-07 14:40:00,19.09,19.1,19.08,19.09,1400.0,18.4992,18.5089,18.4895,18.4992,1400.0
2009-04-07 14:45:00,19.07,19.11,19.07,19.11,2200.0,18.4799,18.5186,18.4799,18.5186,2200.0
2009-04-07 14:50:00,19.12,19.15,19.1,19.13,1800.0,18.5283,18.5574,18.5089,18.538,1800.0
2009-04-07 14:55:00,19.14,19.2,19.13,19.19,3600.0,18.5477,18.6058,18.538,18.5961,3600.0
2009-04-07 15:00:00,19.17,19.19,19.15,19.17,2400.0,18.5768,18.5961,18.5574,18.5768,2400.0
2009-04-07 15:05:00,19.16,19.18,19.13,19.17,2600.0,18.5671,18.5864,18.538,18.5768,2600.0
2009-04-07 15:10:00,19.18,19.24,19.18,19.2,3000.0,18.5864,18.6446,18.5864,18.6058,3000.0
2009-04-07 15:15:00,19.19,19.22,19.17,19.18,2000.0,18.5961,18.6252,18.5768,18.5864,2000.0
2009-04-07 15:20:00,19.21,19.21,19.17,19.2,3200.0,18.6155,18.6155,18.5768,18.6058,3200.0
2009-04-07 15:25:00,19.19,19.2,19.16,19.18,3600.0,18.5961,18.6058,18.5671,18.5864,3600.0
2009-04-07 15:30:00,19.17,19.27,19.17,19.27,7200.0,18.5768,18.6737,18.5768,18.6737,7200.0
2009-04-07 15:35:00,19.27,19.27,19.23,19.27,5300.0,18.6737,18.6737,18.6349,18.6737,5300.0
2009-04-07 15:40:00,19.25,19.27,19.2,19.25,7200.0,18.6543,18.6737,18.6058,18.6543,7200.0
2009-04-07 15:45:00,19.25,19.29,19.17,19.17,10300.0,18.6543,18.693,18.5768,18.5768,10300.0
2009-04-07 15:50:00,19.19,19.24,19.11,19.22,11900.0,18.5961,18.6446,18.5186,18.6252,11900.0
2009-04-07 15:55:00,19.21,19.24,19.13,19.17,17000.0,18.6155,18.6446,18.538,18.5768,17000.0
2009-04-08 09:30:00,19.27,19.3,19.19,19.29,1600.0,18.6737,18.7027,18.5961,18.693,1600.0
2009-04-08 09:35:00,19.19,19.3,19.19,19.27,3700.0,18.5961,18.7027,18.5961,18.6737,3700.0
2009-04-08 09:40:00,19.27,19.27,19.04,19.24,5200.0,18.6737,18.6737,18.4508,18.6446,5200.0
2009-04-08 09:45:00,19.2,19.26,19.2,19.22,3300.0,18.6058,18.664,18.6058,18.6252,3300.0
2009-04-08 09:50:00,19.2,19.25,19.2,19.24,1400.0,18.6058,18.6543,18.6058,18.6446,1400.0
2009-04-08 09:55:00,19.25,19.25,19.24,19.24,2700.0,18.6543,18.6543,18.6446,18.6446,2700.0
2009-04-08 10:00:00,19.25,19.27,19.24,19.25,1500.0,18.6543,18.6737,18.6446,18.6543,1500.0
2009-04-08 10:05:00,19.24,19.25,19.24,19.25,1400.0,18.6446,18.6543,18.6446,18.6543,1400.0
2009-04-08 10:10:00,19.23,19.27,19.23,19.27,3700.0,18.6349,18.6737,18.6349,18.6737,3700.0
2009-04-08 10:15:00,19.27,19.27,19.2,19.2,800.0,18.6737,18.6737,18.6058,18.6058,800.0
2009-04-08 10:20:00,19.17,19.2,19.16,19.19,700.0,18.5768,18.6058,18.5671,18.5961,700.0
2009-04-08 10:25:00,19.19,19.19,19.1,19.1,9500.0,18.5961,18.5961,18.5089,18.5089,9500.0
2009-04-08 10:30:00,19.09,19.16,19.0,19.16,12600.0,18.4992,18.5671,18.412,18.5671,12600.0
2009-04-08 10:35:00,19.15,19.19,19.14,19.15,1600.0,18.5574,18.5961,18.5477,18.5574,1600.0
2009-04-08 10:40:00,19.15,19.21,19.14,19.21,4100.0,18.5574,18.6155,18.5477,18.6155,4100.0
2009-04-08 10:45:00,19.21,19.21,19.21,19.21,0.0,18.6155,18.6155,18.6155,18.6155,0.0
2009-04-08 10:50:00,19.22,19.22,19.16,19.16,3500.0,18.6252,18.6252,18.5671,18.5671,3500.0
2009-04-08 10:55:00,19.15,19.15,19.15,19.15,200.0,18.5574,18.5574,18.5574,18.5574,200.0
2009-04-08 11:00:00,19.19,19.25,19.19,19.2,600.0,18.5961,18.6543,18.5961,18.6058,600.0
2009-04-08 11:05:00,19.24,19.25,19.22,19.25,3600.0,18.6446,18.6543,18.6252,18.6543,3600.0
2009-04-08 11:10:00,19.25,19.25,19.24,19.25,1300.0,18.6543,18.6543,18.6446,18.6543,1300.0
2009-04-08 11:15:00,19.25,19.26,19.2,19.2,8400.0,18.6543,18.664,18.6058,18.6058,8400.0
2009-04-08 11:20:00,19.19,19.19,19.18,19.19,600.0,18.5961,18.5961,18.5864,18.5961,600.0
2009-04-08 11:25:00,19.19,19.26,19.19,19.23,6900.0,18.5961,18.664,18.5961,18.6349,6900.0
2009-04-08 11:30:00,19.21,19.23,19.21,19.23,600.0,18.6155,18.6349,18.6155,18.6349,600.0
2009-04-08 11:35:00,19.23,19.3,19.23,19.26,9900.0,18.6349,18.7027,18.6349,18.664,9900.0
2009-04-08 11:40:00,19.27,19.27,19.2,19.24,8200.0,18.6737,18.6737,18.6058,18.6446,8200.0
2009-04-08 11:45:00,19.24,19.24,19.23,19.23,700.0,18.6446,18.6446,18.6349,18.6349,700.0
2009-04-08 11:50:00,19.23,19.23,19.23,19.23,1000.0,18.6349,18.6349,18.6349,18.6349,1000.0
2009-04-08 11:55:00,19.26,19.26,19.24,19.26,5400.0,18.664,18.664,18.6446,18.664,5400.0
2009-04-08 12:00:00,19.26,19.26,19.25,19.25,400.0,18.664,18.664,18.6543,18.6543,400.0
2009-04-08 12:05:00,19.24,19.25,19.21,19.25,800.0,18.6446,18.6543,18.6155,18.6543,800.0
2009-04-08 12:10:00,19.22,19.25,19.22,19.23,1900.0,18.6252,18.6543,18.6252,18.6349,1900.0
2009-04-08 12:15:00,19.25,19.26,19.24,19.25,3400.0,18.6543,18.664,18.6446,18.6543,3400.0
2009-04-08 12:20:00,19.24,19.25,19.24,19.25,4300.0,18.6446,18.6543,18.6446,18.6543,4300.0
2009-04-08 12:25:00,19.25,19.25,19.24,19.24,1300.0,18.6543,18.6543,18.6446,18.6446,1300.0
2009-04-08 12:30:00,19.26,19.27,19.24,19.24,3500.0,18.664,18.6737,18.6446,18.6446,3500.0
2009-04-08 12:35:00,19.25,19.25,19.2,19.21,2300.0,18.6543,18.6543,18.6058,18.6155,2300.0
2009-04-08 12:40:00,19.21,19.27,19.21,19.23,2400.0,18.6155,18.6737,18.6155,18.6349,2400.0
2009-04-08 12:45:00,19.25,19.27,19.25,19.25,5000.0,18.6543,18.6737,18.6543,18.6543,5000.0
2009-04-08 12:50:00,19.24,19.24,19.21,19.22,1300.0,18.6446,18.6446,18.6155,18.6252,1300.0
2009-04-08 12:55:00,19.25,19.27,19.25,19.26,1900.0,18.6543,18.6737,18.6543,18.664,1900.0
2009-04-08 13:00:00,19.25,19.27,19.23,19.25,1600.0,18.6543,18.6737,18.6349,18.6543,1600.0
2009-04-08 13:05:00,19.26,19.3,19.26,19.3,6500.0,18.664,18.7027,18.664,18.7027,6500.0
2009-04-08 13:10:00,19.3,19.3,19.28,19.28,1100.0,18.7027,18.7027,18.6834,18.6834,1100.0
2009-04-08 13:15:00,19.29,19.3,19.26,19.27,1300.0,18.693,18.7027,18.664,18.6737,1300.0
2009-04-08 13:20:00,19.28,19.3,19.28,19.3,1600.0,18.6834,18.7027,18.6834,18.7027,1600.0
2009-04-08 13:25:00,19.31,19.36,19.3,19.35,16800.0,18.7124,18.7609,18.7027,18.7512,16800.0
2009-04-08 13:30:00,19.34,19.37,19.34,19.37,2300.0,18.7415,18.7706,18.7415,18.7706,2300.0
2009-04-08 13:35:00,19.36,19.36,19.33,19.33,4800.0,18.7609,18.7609,18.7318,18.7318,4800.0
2009-04-08 13:40:00,19.3,19.33,19.28,19.3,6100.0,18.7027,18.7318,18.6834,18.7027,6100.0
2009-04-08 13:45:00,19.28,19.33,19.28,19.33,900.0,18.6834,18.7318,18.6834,18.7318,900.0
2009-04-08 13:50:00,19.33,19.33,19.25,19.25,5300.0,18.7318,18.7318,18.6543,18.6543,5300.0
2009-04-08 13:55:00,19.29,19.31,19.28,19.28,900.0,18.693,18.7124,18.6834,18.6834,900.0
2009-04-08 14:00:00,19.29,19.31,19.26,19.3,2700.0,18.693,18.7124,18.664,18.7027,2700.0
2009-04-08 14:05:00,19.29,19.32,19.28,19.3,3900.0,18.693,18.7221,18.6834,18.7027,3900.0
2009-04-08 14:10:00,19.3,19.33,19.28,19.31,2100.0,18.7027,18.7318,18.6834,18.7124,2100.0
2009-04-08 14:15:00,19.33,19.33,19.25,19.29,6200.0,18.7318,18.7318,18.6543,18.693,6200.0
2009-04-08 14:20:00,19.3,19.31,19.3,19.31,300.0,18.7027,18.7124,18.7027,18.7124,300.0
2009-04-08 14:25:00,19.31,19.33,19.31,19.32,2500.0,18.7124,18.7318,18.7124,18.7221,2500.0
2009-04-08 14:30:00,19.32,19.33,19.32,19.32,2500.0,18.7221,18.7318,18.7221,18.7221,2500.0
2009-04-08 14:35:00,19.32,19.32,19.31,19.31,2100.0,18.7221,18.7221,18.7124,18.7124,2100.0
2009-04-08 14:40:00,19.3,19.34,19.3,19.32,2900.0,18.7027,18.7415,18.7027,18.7221,2900.0
2009-04-08 14:45:00,19.34,19.34,19.33,19.34,1300.0,18.7415,18.7415,18.7318,18.7415,1300.0
2009-04-08 14:50:00,19.33,19.34,19.27,19.31,2500.0,18.7318,18.7415,18.6737,18.7124,2500.0
2009-04-08 14:55:00,19.27,19.31,19.25,19.31,1600.0,18.6737,18.7124,18.6543,18.7124,1600.0
2009-04-08 15:00:00,19.31,19.31,19.28,19.28,2300.0,18.7124,18.7124,18.6834,18.6834,2300.0
2009-04-08 15:05:00,19.28,19.3,19.27,19.28,1500.0,18.6834,18.7027,18.6737,18.6834,1500.0
2009-04-08 15:10:00,19.28,19.31,19.28,19.3,4500.0,18.6834,18.7124,18.6834,18.7027,4500.0
2009-04-08 15:15:00,19.3,19.31,19.28,19.28,8200.0,18.7027,18.7124,18.6834,18.6834,8200.0
2009-04-08 15:20:00,19.29,19.32,19.29,19.32,3400.0,18.693,18.7221,18.693,18.7221,3400.0
2009-04-08 15:25:00,19.32,19.32,19.27,19.28,2700.0,18.7221,18.7221,18.6737,18.6834,2700.0
2009-04-08 15:30:00,19.31,19.38,19.28,19.32,4400.0,18.7124,18.7803,18.6834,18.7221,4400.0
2009-04-08 15:35:00,19.31,19.31,19.28,19.29,3300.0,18.7124,18.7124,18.6834,18.693,3300.0
2009-04-08 15:40:00,19.28,19.29,19.26,19.28,7000.0,18.6834,18.693,18.664,18.6834,7000.0
2009-04-08 15:45:00,19.29,19.35,19.26,19.29,7100.0,18.693,18.7512,18.664,18.693,7100.0
2009-04-08 15:50:00,19.3,19.34,19.28,19.3,5100.0,18.7027,18.7415,18.6834,18.7027,5100.0
2009-04-08 15:55:00,19.29,19.43,19.29,19.43,6800.0,18.693,18.8287,18.693,18.8287,6800.0
2009-04-09 09:30:00,19.93,20.28,19.75,20.09,4800.0,19.3132,19.6524,19.1388,19.4683,4800.0
2009-04-09 09:35:00,20.1,20.14,19.8,19.98,13600.0,19.478,19.5167,19.1873,19.3617,13600.0
2009-04-09 09:40:00,20.09,20.48,20.06,20.48,6800.0,19.4683,19.8462,19.4392,19.8462,6800.0
2009-04-09 09:45:00,20.5,20.61,20.26,20.26,12100.0,19.8656,19.9722,19.633,19.633,12100.0
2009-04-09 09:50:00,20.29,20.75,20.29,20.64,9200.0,19.6621,20.1079,19.6621,20.0013,9200.0
2009-04-09 09:55:00,20.61,20.88,20.61,20.82,4200.0,19.9722,20.2338,19.9722,20.1757,4200.0
2009-04-09 10:00:00,20.8,20.9,20.77,20.79,3800.0,20.1563,20.2532,20.1272,20.1466,3800.0
2009-04-09 10:05:00,20.83,20.87,20.7,20.8,6200.0,20.1854,20.2241,20.0594,20.1563,6200.0
2009-04-09 10:10:00,20.77,20.88,20.7,20.79,7700.0,20.1272,20.2338,20.0594,20.1466,7700.0
2009-04-09 10:15:00,20.84,20.85,20.7,20.75,4300.0,20.1951,20.2048,20.0594,20.1079,4300.0
2009-04-09 10:20:00,20.75,20.82,20.7,20.73,15000.0,20.1079,20.1757,20.0594,20.0885,15000.0
2009-04-09 10:25:00,20.71,20.71,20.63,20.7,6700.0,20.0691,20.0691,19.9916,20.0594,6700.0
2009-04-09 10:30:00,20.64,20.71,20.64,20.67,500.0,20.0013,20.0691,20.0013,20.0303,500.0
2009-04-09 10:35:00,20.71,20.73,20.67,20.71,2500.0,20.0691,20.0885,20.0303,20.0691,2500.0
2009-04-09 10:40:00,20.71,20.72,20.69,20.69,5400.0,20.0691,20.0788,20.0497,20.0497,5400.0
2009-04-09 10:45:00,20.69,20.72,20.6,20.66,16700.0,20.0497,20.0788,19.9625,20.0206,16700.0
2009-04-09 10:50:00,20.64,20.65,20.61,20.64,3700.0,20.0013,20.011,19.9722,20.0013,3700.0
2009-04-09 10:55:00,20.65,20.67,20.62,20.65,3700.0,20.011,20.0303,19.9819,20.011,3700.0
2009-04-09 11:00:00,20.66,20.68,20.62,20.67,2800.0,20.0206,20.04,19.9819,20.0303,2800.0
2009-04-09 11:05:00,20.67,20.72,20.62,20.72,19500.0,20.0303,20.0788,19.9819,20.0788,19500.0
2009-04-09 11:10:00,20.7,20.7,20.65,20.66,1200.0,20.0594,20.0594,20.011,20.0206,1200.0
2009-04-09 11:15:00,20.66,20.72,20.6,20.66,9300.0,20.0206,20.0788,19.9625,20.0206,9300.0
2009-04-09 11:20:00,20.67,20.72,20.6,20.66,3000.0,20.0303,20.0788,19.9625,20.0206,3000.0
2009-04-09 11:25:00,20.63,20.68,20.6,20.66,3900.0,19.9916,20.04,19.9625,20.0206,3900.0
2009-04-09 11:30:00,20.68,20.68,20.64,20.67,2700.0,20.04,20.04,20.0013,20.0303,2700.0
2009-04-09 11:35:00,20.65,20.67,20.61,20.67,700.0,20.011,20.0303,19.9722,20.0303,700.0
2009-04-09 11:40:00,20.63,20.65,20.63,20.64,2800.0,19.9916,20.011,19.9916,20.0013,2800.0
2009-04-09 11:45:00,20.64,20.65,20.62,20.64,500.0,20.0013,20.011,19.9819,20.0013,500.0
2009-04-09 11:50:00,20.64,20.67,20.64,20.64,2700.0,20.0013,20.0303,20.0013,20.0013,2700.0
2009-04-09 11:55:00,20.66,20.66,20.64,20.64,1200.0,20.0206,20.0206,20.0013,20.0013,1200.0
2009-04-09 12:00:00,20.64,20.67,20.64,20.64,600.0,20.0013,20.0303,20.0013,20.0013,600.0
2009-04-09 12:05:00,20.64,20.64,20.62,20.63,1300.0,20.0013,20.0013,19.9819,19.9916,1300.0
2009-04-09 12:10:00,20.61,20.64,20.61,20.64,600.0,19.9722,20.0013,19.9722,20.0013,600.0
2009-04-09 12:15:00,20.63,20.64,20.63,20.64,500.0,19.9916,20.0013,19.9916,20.0013,500.0
2009-04-09 12:20:00,20.62,20.62,20.61,20.61,200.0,19.9819,19.9819,19.9722,19.9722,200.0
2009-04-09 12:25:00,20.64,20.68,20.64,20.64,700.0,20.0013,20.04,20.0013,20.0013,700.0
2009-04-09 12:30:00,20.64,20.64,20.63,20.64,900.0,20.0013,20.0013,19.9916,20.0013,900.0
2009-04-09 12:35:00,20.64,20.68,20.64,20.64,800.0,20.0013,20.04,20.0013,20.0013,800.0
2009-04-09 12:40:00,20.66,20.7,20.63,20.7,4300.0,20.0206,20.0594,19.9916,20.0594,4300.0
2009-04-09 12:45:00,20.7,20.84,20.7,20.84,4800.0,20.0594,20.1951,20.0594,20.1951,4800.0
2009-04-09 12:50:00,20.84,20.84,20.77,20.77,4700.0,20.1951,20.1951,20.1272,20.1272,4700.0
2009-04-09 12:55:00,20.76,20.76,20.71,20.75,2700.0,20.1176,20.1176,20.0691,20.1079,2700.0
2009-04-09 13:00:00,20.75,20.75,20.74,20.75,1000.0,20.1079,20.1079,20.0982,20.1079,1000.0
2009-04-09 13:05:00,20.76,20.79,20.75,20.79,2400.0,20.1176,20.1466,20.1079,20.1466,2400.0
2009-04-09 13:10:00,20.8,20.89,20.8,20.89,6300.0,20.1563,20.2435,20.1563,20.2435,6300.0
2009-04-09 13:15:00,20.89,20.94,20.84,20.94,2100.0,20.2435,20.292,20.1951,20.292,2100.0
2009-04-09 13:20:00,20.94,20.99,20.92,20.94,6900.0,20.292,20.3404,20.2726,20.292,6900.0
2009-04-09 13:25:00,20.93,20.98,20.93,20.93,2300.0,20.2823,20.3307,20.2823,20.2823,2300.0
2009-04-09 13:30:00,20.95,20.97,20.93,20.93,3400.0,20.3017,20.3211,20.2823,20.2823,3400.0
2009-04-09 13:35:00,20.93,20.93,20.86,20.9,3500.0,20.2823,20.2823,20.2145,20.2532,3500.0
2009-04-09 13:40:00,20.9,20.94,20.9,20.94,1600.0,20.2532,20.292,20.2532,20.292,1600.0
2009-04-09 13:45:00,20.95,21.04,20.95,21.0,19000.0,20.3017,20.3889,20.3017,20.3501,19000.0
2009-04-09 13:50:00,21.0,21.0,20.99,20.99,1600.0,20.3501,20.3501,20.3404,20.3404,1600.0
2009-04-09 13:55:00,20.99,20.99,20.98,20.99,1400.0,20.3404,20.3404,20.3307,20.3404,1400.0
2009-04-09 14:00:00,21.0,21.07,20.97,21.03,5800.0,20.3501,20.418,20.3211,20.3792,5800.0
2009-04-09 14:05:00,21.06,21.06,21.02,21.02,1200.0,20.4083,20.4083,20.3695,20.3695,1200.0
2009-04-09 14:10:00,21.03,21.03,20.97,21.03,2900.0,20.3792,20.3792,20.3211,20.3792,2900.0
2009-04-09 14:15:00,21.03,21.03,20.93,20.93,1700.0,20.3792,20.3792,20.2823,20.2823,1700.0
2009-04-09 14:20:00,20.97,20.99,20.97,20.99,1100.0,20.3211,20.3404,20.3211,20.3404,1100.0
2009-04-09 14:25:00,21.0,21.05,20.95,21.0,6700.0,20.3501,20.3986,20.3017,20.3501,6700.0
2009-04-09 14:30:00,21.0,21.04,21.0,21.04,3700.0,20.3501,20.3889,20.3501,20.3889,3700.0
2009-04-09 14:35:00,21.04,21.05,21.02,21.04,1700.0,20.3889,20.3986,20.3695,20.3889,1700.0
2009-04-09 14:40:00,21.05,21.06,21.04,21.05,1300.0,20.3986,20.4083,20.3889,20.3986,1300.0
2009-04-09 14:45:00,21.05,21.1,21.03,21.09,3100.0,20.3986,20.447,20.3792,20.4373,3100.0
2009-04-09 14:50:00,21.07,21.12,21.07,21.1,2000.0,20.418,20.4664,20.418,20.447,2000.0
2009-04-09 14:55:00,21.1,21.15,21.09,21.14,1700.0,20.447,20.4955,20.4373,20.4858,1700.0
2009-04-09 15:00:00,21.16,21.2,21.09,21.19,6700.0,20.5052,20.5439,20.4373,20.5342,6700.0
2009-04-09 15:05:00,21.17,21.24,21.17,21.24,6800.0,20.5149,20.5827,20.5149,20.5827,6800.0
2009-04-09 15:10:00,21.23,21.25,21.15,21.2,17100.0,20.573,20.5924,20.4955,20.5439,17100.0
2009-04-09 15:15:00,21.21,21.42,21.19,21.4,24600.0,20.5536,20.7571,20.5342,20.7377,24600.0
2009-04-09 15:20:00,21.4,21.56,21.28,21.55,58400.0,20.7377,20.8928,20.6215,20.8831,58400.0
2009-04-09 15:25:00,21.57,21.67,21.57,21.64,34500.0,20.9025,20.9994,20.9025,20.9703,34500.0
2009-04-09 15:30:00,21.65,21.65,21.51,21.52,8300.0,20.98,20.98,20.8443,20.854,8300.0
2009-04-09 15:35:00,21.52,21.54,21.45,21.54,6200.0,20.854,20.8734,20.7862,20.8734,6200.0
2009-04-09 15:40:00,21.52,21.55,21.35,21.45,10200.0,20.854,20.8831,20.6893,20.7862,10200.0
2009-04-09 15:45:00,21.47,21.58,21.4,21.55,13500.0,20.8056,20.9122,20.7377,20.8831,13500.0
2009-04-09 15:50:00,21.54,21.57,21.38,21.56,16800.0,20.8734,20.9025,20.7184,20.8928,16800.0
2009-04-09 15:55:00,21.55,21.58,21.49,21.51,21000.0,20.8831,20.9122,20.825,20.8443,21000.0
2009-04-13 09:30:00,21.07,21.46,20.52,20.95,18100.0,20.418,20.7959,19.885,20.3017,18100.0
2009-04-13 09:35:00,20.85,21.46,20.85,21.42,14400.0,20.2048,20.7959,20.2048,20.7571,14400.0
2009-04-13 09:40:00,21.43,21.69,21.37,21.62,8700.0,20.7668,21.0188,20.7087,20.9509,8700.0
2009-04-13 09:45:00,21.6,21.72,21.54,21.54,4900.0,20.9316,21.0478,20.8734,20.8734,4900.0
2009-04-13 09:50:00,21.48,21.5,21.31,21.38,3100.0,20.8153,20.8347,20.6505,20.7184,3100.0
2009-04-13 09:55:00,21.38,21.38,21.29,21.29,1900.0,20.7184,20.7184,20.6311,20.6311,1900.0
2009-04-13 10:00:00,21.3,21.61,21.3,21.61,2800.0,20.6408,20.9412,20.6408,20.9412,2800.0
2009-04-13 10:05:00,21.56,21.82,21.41,21.54,35100.0,20.8928,21.1447,20.7474,20.8734,35100.0
2009-04-13 10:10:00,21.54,22.25,21.48,22.04,61600.0,20.8734,21.5614,20.8153,21.3579,61600.0
2009-04-13 10:15:00,22.0,22.25,21.91,21.99,22800.0,21.3192,21.5614,21.232,21.3095,22800.0
2009-04-13 10:20:00,21.95,22.05,21.95,21.98,6500.0,21.2707,21.3676,21.2707,21.2998,6500.0
2009-04-13 10:25:00,21.98,21.98,21.67,21.7,17400.0,21.2998,21.2998,20.9994,21.0285,17400.0
2009-04-13 10:30:00,21.69,21.74,21.45,21.59,25900.0,21.0188,21.0672,20.7862,20.9219,25900.0
2009-04-13 10:35:00,21.58,21.8,21.58,21.73,10000.0,20.9122,21.1254,20.9122,21.0575,10000.0
2009-04-13 10:40:00,21.72,21.76,21.64,21.64,1100.0,21.0478,21.0866,20.9703,20.9703,1100.0
2009-04-13 10:45:00,21.65,21.65,21.5,21.5,1600.0,20.98,20.98,20.8347,20.8347,1600.0
2009-04-13 10:50:00,21.54,21.56,21.5,21.52,16400.0,20.8734,20.8928,20.8347,20.854,16400.0
2009-04-13 10:55:00,21.53,21.68,21.52,21.59,4400.0,20.8637,21.0091,20.854,20.9219,4400.0
2009-04-13 11:00:00,21.54,21.58,21.46,21.51,7800.0,20.8734,20.9122,20.7959,20.8443,7800.0
2009-04-13 11:05:00,21.52,21.52,21.47,21.49,5500.0,20.854,20.854,20.8056,20.825,5500.0
2009-04-13 11:10:00,21.45,21.5,21.45,21.45,4800.0,20.7862,20.8347,20.7862,20.7862,4800.0
2009-04-13 11:15:00,21.45,21.49,21.4,21.49,1900.0,20.7862,20.825,20.7377,20.825,1900.0
2009-04-13 11:20:00,21.43,21.5,21.4,21.5,1800.0,20.7668,20.8347,20.7377,20.8347,1800.0
2009-04-13 11:25:00,21.5,21.61,21.49,21.61,8600.0,20.8347,20.9412,20.825,20.9412,8600.0
2009-04-13 11:30:00,21.6,21.75,21.58,21.74,7700.0,20.9316,21.0769,20.9122,21.0672,7700.0
2009-04-13 11:35:00,21.71,21.71,21.64,21.68,1400.0,21.0382,21.0382,20.9703,21.0091,1400.0
2009-04-13 11:40:00,21.68,21.72,21.61,21.63,3100.0,21.0091,21.0478,20.9412,20.9606,3100.0
2009-04-13 11:45:00,21.61,21.61,21.57,21.57,900.0,20.9412,20.9412,20.9025,20.9025,900.0
2009-04-13 11:50:00,21.61,21.61,21.52,21.58,1600.0,20.9412,20.9412,20.854,20.9122,1600.0
2009-04-13 11:55:00,21.54,21.61,21.54,21.6,1100.0,20.8734,20.9412,20.8734,20.9316,1100.0
2009-04-13 12:00:00,21.6,21.61,21.55,21.59,3500.0,20.9316,20.9412,20.8831,20.9219,3500.0
2009-04-13 12:05:00,21.66,21.67,21.63,21.63,300.0,20.9897,20.9994,20.9606,20.9606,300.0
2009-04-13 12:10:00,21.62,21.62,21.62,21.62,100.0,20.9509,20.9509,20.9509,20.9509,100.0
2009-04-13 12:15:00,21.61,21.62,21.58,21.58,1200.0,20.9412,20.9509,20.9122,20.9122,1200.0
2009-04-13 12:20:00,21.57,21.58,21.52,21.54,3800.0,20.9025,20.9122,20.854,20.8734,3800.0
2009-04-13 12:25:00,21.54,21.54,21.48,21.48,1000.0,20.8734,20.8734,20.8153,20.8153,1000.0
2009-04-13 12:30:00,21.47,21.58,21.46,21.55,2300.0,20.8056,20.9122,20.7959,20.8831,2300.0
2009-04-13 12:35:00,21.58,21.58,21.47,21.47,1300.0,20.9122,20.9122,20.8056,20.8056,1300.0
2009-04-13 12:40:00,21.45,21.57,21.45,21.5,3800.0,20.7862,20.9025,20.7862,20.8347,3800.0
2009-04-13 12:45:00,21.52,21.52,21.5,21.5,600.0,20.854,20.854,20.8347,20.8347,600.0
2009-04-13 12:50:00,21.51,21.54,21.51,21.54,900.0,20.8443,20.8734,20.8443,20.8734,900.0
2009-04-13 12:55:00,21.52,21.52,21.5,21.5,1100.0,20.854,20.854,20.8347,20.8347,1100.0
2009-04-13 13:00:00,21.51,21.55,21.51,21.54,5000.0,20.8443,20.8831,20.8443,20.8734,5000.0
2009-04-13 13:05:00,21.56,21.63,21.56,21.59,1500.0,20.8928,20.9606,20.8928,20.9219,1500.0
2009-04-13 13:10:00,21.58,21.58,21.56,21.56,300.0,20.9122,20.9122,20.8928,20.8928,300.0
2009-04-13 13:15:00,21.56,21.6,21.56,21.58,700.0,20.8928,20.9316,20.8928,20.9122,700.0
2009-04-13 13:20:00,21.6,21.7,21.57,21.57,8700.0,20.9316,21.0285,20.9025,20.9025,8700.0
2009-04-13 13:25:00,21.57,21.57,21.53,21.53,3100.0,20.9025,20.9025,20.8637,20.8637,3100.0
2009-04-13 13:30:00,21.53,21.58,21.53,21.55,2200.0,20.8637,20.9122,20.8637,20.8831,2200.0
2009-04-13 13:35:00,21.58,21.58,21.53,21.55,2100.0,20.9122,20.9122,20.8637,20.8831,2100.0
2009-04-13 13:40:00,21.55,21.55,21.53,21.55,1900.0,20.8831,20.8831,20.8637,20.8831,1900.0
2009-04-13 13:45:00,21.56,21.62,21.54,21.58,1000.0,20.8928,20.9509,20.8734,20.9122,1000.0
2009-04-13 13:50:00,21.59,21.59,21.55,21.55,1100.0,20.9219,20.9219,20.8831,20.8831,1100.0
2009-04-13 13:55:00,21.55,21.56,21.44,21.52,4300.0,20.8831,20.8928,20.7765,20.854,4300.0
2009-04-13 14:00:00,21.5,21.5,21.4,21.41,5300.0,20.8347,20.8347,20.7377,20.7474,5300.0
2009-04-13 14:05:00,21.42,21.42,21.28,21.28,4300.0,20.7571,20.7571,20.6215,20.6215,4300.0
2009-04-13 14:10:00,21.28,21.4,21.22,21.22,7500.0,20.6215,20.7377,20.5633,20.5633,7500.0
2009-04-13 14:15:00,21.25,21.25,21.18,21.18,3500.0,20.5924,20.5924,20.5246,20.5246,3500.0
2009-04-13 14:20:00,21.22,21.22,21.12,21.13,4600.0,20.5633,20.5633,20.4664,20.4761,4600.0
2009-04-13 14:25:00,21.15,21.16,21.0,21.01,11400.0,20.4955,20.5052,20.3501,20.3598,11400.0
2009-04-13 14:30:00,21.01,21.08,20.99,21.08,9500.0,20.3598,20.4276,20.3404,20.4276,9500.0
2009-04-13 14:35:00,21.09,21.26,21.09,21.22,9800.0,20.4373,20.6021,20.4373,20.5633,9800.0
2009-04-13 14:40:00,21.23,21.3,21.21,21.3,1200.0,20.573,20.6408,20.5536,20.6408,1200.0
2009-04-13 14:45:00,21.32,21.37,21.32,21.36,1400.0,20.6602,20.7087,20.6602,20.699,1400.0
2009-04-13 14:50:00,21.32,21.42,21.32,21.39,2500.0,20.6602,20.7571,20.6602,20.7281,2500.0
2009-04-13 14:55:00,21.39,21.41,21.31,21.31,3400.0,20.7281,20.7474,20.6505,20.6505,3400.0
2009-04-13 15:00:00,21.32,21.47,21.31,21.4,2000.0,20.6602,20.8056,20.6505,20.7377,2000.0
2009-04-13 15:05:00,21.39,21.49,21.38,21.39,4900.0,20.7281,20.825,20.7184,20.7281,4900.0
2009-04-13 15:10:00,21.4,21.45,21.34,21.41,2200.0,20.7377,20.7862,20.6796,20.7474,2200.0
2009-04-13 15:15:00,21.39,21.5,21.37,21.5,5300.0,20.7281,20.8347,20.7087,20.8347,5300.0
2009-04-13 15:20:00,21.51,21.64,21.51,21.57,10600.0,20.8443,20.9703,20.8443,20.9025,10600.0
2009-04-13 15:25:00,21.59,21.64,21.54,21.6,7200.0,20.9219,20.9703,20.8734,20.9316,7200.0
2009-04-13 15:30:00,21.59,21.62,21.53,21.57,4600.0,20.9219,20.9509,20.8637,20.9025,4600.0
2009-04-13 15:35:00,21.57,21.74,21.56,21.74,4300.0,20.9025,21.0672,20.8928,21.0672,4300.0
2009-04-13 15:40:00,21.75,21.76,21.61,21.74,4500.0,21.0769,21.0866,20.9412,21.0672,4500.0
2009-04-13 15:45:00,21.74,21.74,21.61,21.61,3300.0,21.0672,21.0672,20.9412,20.9412,3300.0
2009-04-13 15:50:00,21.61,21.72,21.59,21.67,5400.0,20.9412,21.0478,20.9219,20.9994,5400.0
2009-04-13 15:55:00,21.67,21.72,21.6,21.63,5400.0,20.9994,21.0478,20.9316,20.9606,5400.0
2009-04-14 09:30:00,21.43,21.56,21.26,21.48,4800.0,20.7668,20.8928,20.6021,20.8153,4800.0
2009-04-14 09:35:00,21.3,21.36,21.12,21.26,2500.0,20.6408,20.699,20.4664,20.6021,2500.0
2009-04-14 09:40:00,21.25,21.33,21.25,21.25,2300.0,20.5924,20.6699,20.5924,20.5924,2300.0
2009-04-14 09:45:00,21.28,21.28,21.14,21.15,1900.0,20.6215,20.6215,20.4858,20.4955,1900.0
2009-04-14 09:50:00,21.13,21.2,21.13,21.2,1500.0,20.4761,20.5439,20.4761,20.5439,1500.0
2009-04-14 09:55:00,21.2,21.26,21.17,21.25,500.0,20.5439,20.6021,20.5149,20.5924,500.0
2009-04-14 10:00:00,21.25,21.26,21.2,21.25,1000.0,20.5924,20.6021,20.5439,20.5924,1000.0
2009-04-14 10:05:00,21.25,21.3,21.2,21.23,5800.0,20.5924,20.6408,20.5439,20.573,5800.0
2009-04-14 10:10:00,21.27,21.33,21.2,21.29,8700.0,20.6118,20.6699,20.5439,20.6311,8700.0
2009-04-14 10:15:00,21.28,21.4,21.26,21.39,8000.0,20.6215,20.7377,20.6021,20.7281,8000.0
2009-04-14 10:20:00,21.38,21.38,21.34,21.38,900.0,20.7184,20.7184,20.6796,20.7184,900.0
2009-04-14 10:25:00,21.38,21.38,21.36,21.36,1400.0,20.7184,20.7184,20.699,20.699,1400.0
2009-04-14 10:30:00,21.38,21.55,21.35,21.51,8900.0,20.7184,20.8831,20.6893,20.8443,8900.0
2009-04-14 10:35:00,21.51,21.6,21.49,21.5,9000.0,20.8443,20.9316,20.825,20.8347,9000.0
2009-04-14 10:40:00,21.49,21.57,21.49,21.55,2100.0,20.825,20.9025,20.825,20.8831,2100.0
2009-04-14 10:45:00,21.52,21.57,21.5,21.51,4500.0,20.854,20.9025,20.8347,20.8443,4500.0
2009-04-14 10:50:00,21.54,21.54,21.49,21.51,4300.0,20.8734,20.8734,20.825,20.8443,4300.0
2009-04-14 10:55:00,21.49,21.5,21.47,21.49,900.0,20.825,20.8347,20.8056,20.825,900.0
2009-04-14 11:00:00,21.47,21.53,21.47,21.52,800.0,20.8056,20.8637,20.8056,20.854,800.0
2009-04-14 11:05:00,21.51,21.51,21.46,21.51,5200.0,20.8443,20.8443,20.7959,20.8443,5200.0
2009-04-14 11:10:00,21.53,21.55,21.5,21.55,2700.0,20.8637,20.8831,20.8347,20.8831,2700.0
2009-04-14 11:15:00,21.58,21.67,21.58,21.61,2100.0,20.9122,20.9994,20.9122,20.9412,2100.0
2009-04-14 11:20:00,21.61,21.62,21.59,21.59,5700.0,20.9412,20.9509,20.9219,20.9219,5700.0
2009-04-14 11:25:00,21.56,21.6,21.52,21.6,3600.0,20.8928,20.9316,20.854,20.9316,3600.0
2009-04-14 11:30:00,21.55,21.64,21.55,21.64,1300.0,20.8831,20.9703,20.8831,20.9703,1300.0
2009-04-14 11:35:00,21.65,21.7,21.6,21.63,9000.0,20.98,21.0285,20.9316,20.9606,9000.0
2009-04-14 11:40:00,21.6,21.6,21.57,21.58,900.0,20.9316,20.9316,20.9025,20.9122,900.0
2009-04-14 11:45:00,21.56,21.6,21.52,21.52,2000.0,20.8928,20.9316,20.854,20.854,2000.0
2009-04-14 11:50:00,21.54,21.54,21.5,21.53,1500.0,20.8734,20.8734,20.8347,20.8637,1500.0
2009-04-14 11:55:00,21.51,21.53,21.51,21.52,700.0,20.8443,20.8637,20.8443,20.854,700.0
2009-04-14 12:00:00,21.5,21.55,21.5,21.54,800.0,20.8347,20.8831,20.8347,20.8734,800.0
2009-04-14 12:05:00,21.52,21.53,21.47,21.48,8000.0,20.854,20.8637,20.8056,20.8153,8000.0
2009-04-14 12:10:00,21.48,21.49,21.45,21.46,1400.0,20.8153,20.825,20.7862,20.7959,1400.0
2009-04-14 12:15:00,21.46,21.55,21.45,21.48,2900.0,20.7959,20.8831,20.7862,20.8153,2900.0
2009-04-14 12:20:00,21.49,21.55,21.49,21.55,5200.0,20.825,20.8831,20.825,20.8831,5200.0
2009-04-14 12:25:00,21.54,21.62,21.53,21.6,3200.0,20.8734,20.9509,20.8637,20.9316,3200.0
2009-04-14 12:30:00,21.6,21.62,21.59,21.62,3000.0,20.9316,20.9509,20.9219,20.9509,3000.0
2009-04-14 12:35:00,21.62,21.62,21.56,21.58,1900.0,20.9509,20.9509,20.8928,20.9122,1900.0
2009-04-14 12:40:00,21.58,21.6,21.45,21.45,1900.0,20.9122,20.9316,20.7862,20.7862,1900.0
2009-04-14 12:45:00,21.45,21.46,21.33,21.33,10100.0,20.7862,20.7959,20.6699,20.6699,10100.0
2009-04-14 12:50:00,21.32,21.39,21.3,21.39,4500.0,20.6602,20.7281,20.6408,20.7281,4500.0
2009-04-14 12:55:00,21.4,21.41,21.32,21.41,2100.0,20.7377,20.7474,20.6602,20.7474,2100.0
2009-04-14 13:00:00,21.44,21.48,21.44,21.45,6200.0,20.7765,20.8153,20.7765,20.7862,6200.0
2009-04-14 13:05:00,21.45,21.47,21.43,21.47,1200.0,20.7862,20.8056,20.7668,20.8056,1200.0
2009-04-14 13:10:00,21.45,21.49,21.45,21.48,600.0,20.7862,20.825,20.7862,20.8153,600.0
2009-04-14 13:15:00,21.51,21.51,21.45,21.45,1400.0,20.8443,20.8443,20.7862,20.7862,1400.0
2009-04-14 13:20:00,21.45,21.52,21.45,21.48,1800.0,20.7862,20.854,20.7862,20.8153,1800.0
2009-04-14 13:25:00,21.48,21.56,21.48,21.56,2300.0,20.8153,20.8928,20.8153,20.8928,2300.0
2009-04-14 13:30:00,21.57,21.63,21.56,21.63,800.0,20.9025,20.9606,20.8928,20.9606,800.0
2009-04-14 13:35:00,21.6,21.64,21.55,21.6,2900.0,20.9316,20.9703,20.8831,20.9316,2900.0
2009-04-14 13:40:00,21.59,21.59,21.56,21.58,900.0,20.9219,20.9219,20.8928,20.9122,900.0
2009-04-14 13:45:00,21.56,21.58,21.52,21.55,1300.0,20.8928,20.9122,20.854,20.8831,1300.0
2009-04-14 13:50:00,21.55,21.62,21.53,21.61,6200.0,20.8831,20.9509,20.8637,20.9412,6200.0
2009-04-14 13:55:00,21.6,21.62,21.57,21.62,1400.0,20.9316,20.9509,20.9025,20.9509,1400.0
2009-04-14 14:00:00,21.63,21.66,21.63,21.65,1700.0,20.9606,20.9897,20.9606,20.98,1700.0
2009-04-14 14:05:00,21.64,21.69,21.64,21.66,4300.0,20.9703,21.0188,20.9703,20.9897,4300.0
2009-04-14 14:10:00,21.66,21.76,21.65,21.75,1600.0,20.9897,21.0866,20.98,21.0769,1600.0
2009-04-14 14:15:00,21.78,21.83,21.75,21.8,6200.0,21.106,21.1544,21.0769,21.1254,6200.0
2009-04-14 14:20:00,21.81,21.96,21.8,21.96,3800.0,21.1351,21.2804,21.1254,21.2804,3800.0
2009-04-14 14:25:00,21.93,21.96,21.87,21.94,6900.0,21.2513,21.2804,21.1932,21.261,6900.0
2009-04-14 14:30:00,21.92,21.96,21.88,21.93,5100.0,21.2417,21.2804,21.2029,21.2513,5100.0
2009-04-14 14:35:00,21.93,21.93,21.84,21.93,3400.0,21.2513,21.2513,21.1641,21.2513,3400.0
2009-04-14 14:40:00,21.93,21.95,21.93,21.94,8000.0,21.2513,21.2707,21.2513,21.261,8000.0
2009-04-14 14:45:00,21.95,21.95,21.93,21.94,10200.0,21.2707,21.2707,21.2513,21.261,10200.0
2009-04-14 14:50:00,21.95,21.95,21.8,21.8,5400.0,21.2707,21.2707,21.1254,21.1254,5400.0
2009-04-14 14:55:00,21.8,21.91,21.8,21.91,3400.0,21.1254,21.232,21.1254,21.232,3400.0
2009-04-14 15:00:00,21.92,21.95,21.85,21.85,4500.0,21.2417,21.2707,21.1738,21.1738,4500.0
2009-04-14 15:05:00,21.85,21.85,21.75,21.75,2400.0,21.1738,21.1738,21.0769,21.0769,2400.0
2009-04-14 15:10:00,21.77,21.94,21.76,21.93,4700.0,21.0963,21.261,21.0866,21.2513,4700.0
2009-04-14 15:15:00,21.93,21.99,21.92,21.93,8800.0,21.2513,21.3095,21.2417,21.2513,8800.0
2009-04-14 15:20:00,21.94,22.02,21.9,21.95,19900.0,21.261,21.3386,21.2223,21.2707,19900.0
2009-04-14 15:25:00,21.92,21.92,21.82,21.88,2100.0,21.2417,21.2417,21.1447,21.2029,2100.0
2009-04-14 15:30:00,21.88,21.88,21.73,21.75,7500.0,21.2029,21.2029,21.0575,21.0769,7500.0
2009-04-14 15:35:00,21.75,21.87,21.75,21.83,12200.0,21.0769,21.1932,21.0769,21.1544,12200.0
2009-04-14 15:40:00,21.78,21.9,21.74,21.78,12100.0,21.106,21.2223,21.0672,21.106,12100.0
2009-04-14 15:45:00,21.77,21.9,21.77,21.8,9900.0,21.0963,21.2223,21.0963,21.1254,9900.0
2009-04-14 15:50:00,21.8,21.91,21.74,21.84,10300.0,21.1254,21.232,21.0672,21.1641,10300.0
2009-04-14 15:55:00,21.81,21.91,21.76,21.76,17000.0,21.1351,21.232,21.0866,21.0866,17000.0
2009-04-15 09:30:00,21.61,21.61,21.33,21.33,3200.0,20.9412,20.9412,20.6699,20.6699,3200.0
2009-04-15 09:35:00,21.38,21.51,21.18,21.44,3000.0,20.7184,20.8443,20.5246,20.7765,3000.0
2009-04-15 09:40:00,21.47,21.47,21.26,21.42,3400.0,20.8056,20.8056,20.6021,20.7571,3400.0
2009-04-15 09:45:00,21.41,21.44,21.38,21.44,1300.0,20.7474,20.7765,20.7184,20.7765,1300.0
2009-04-15 09:50:00,21.44,21.6,21.43,21.47,3300.0,20.7765,20.9316,20.7668,20.8056,3300.0
2009-04-15 09:55:00,21.4,21.59,21.36,21.59,2900.0,20.7377,20.9219,20.699,20.9219,2900.0
2009-04-15 10:00:00,21.55,21.65,21.55,21.65,1200.0,20.8831,20.98,20.8831,20.98,1200.0
2009-04-15 10:05:00,21.64,21.7,21.57,21.7,900.0,20.9703,21.0285,20.9025,21.0285,900.0
2009-04-15 10:10:00,21.72,21.74,21.67,21.7,6200.0,21.0478,21.0672,20.9994,21.0285,6200.0
2009-04-15 10:15:00,21.68,21.8,21.66,21.74,5500.0,21.0091,21.1254,20.9897,21.0672,5500.0
2009-04-15 10:20:00,21.69,21.87,21.66,21.71,3600.0,21.0188,21.1932,20.9897,21.0382,3600.0
2009-04-15 10:25:00,21.73,21.79,21.66,21.76,8500.0,21.0575,21.1157,20.9897,21.0866,8500.0
2009-04-15 10:30:00,21.74,21.74,21.61,21.73,2700.0,21.0672,21.0672,20.9412,21.0575,2700.0
2009-04-15 10:35:00,21.72,21.78,21.67,21.72,2100.0,21.0478,21.106,20.9994,21.0478,2100.0
2009-04-15 10:40:00,21.79,21.81,21.7,21.81,2300.0,21.1157,21.1351,21.0285,21.1351,2300.0
2009-04-15 10:45:00,21.83,21.85,21.66,21.67,1600.0,21.1544,21.1738,20.9897,20.9994,1600.0
2009-04-15 10:50:00,21.64,21.64,21.58,21.59,1300.0,20.9703,20.9703,20.9122,20.9219,1300.0
2009-04-15 10:55:00,21.59,21.62,21.59,21.61,1400.0,20.9219,20.9509,20.9219,20.9412,1400.0
2009-04-15 11:00:00,21.61,21.7,21.61,21.64,2700.0,20.9412,21.0285,20.9412,20.9703,2700.0
2009-04-15 11:05:00,21.58,21.62,21.52,21.52,2600.0,20.9122,20.9509,20.854,20.854,2600.0
2009-04-15 11:10:00,21.57,21.65,21.56,21.65,2800.0,20.9025,20.98,20.8928,20.98,2800.0
2009-04-15 11:15:00,21.65,21.65,21.53,21.59,4400.0,20.98,20.98,20.8637,20.9219,4400.0
2009-04-15 11:20:00,21.6,21.7,21.57,21.62,6100.0,20.9316,21.0285,20.9025,20.9509,6100.0
2009-04-15 11:25:00,21.61,21.61,21.53,21.57,1700.0,20.9412,20.9412,20.8637,20.9025,1700.0
2009-04-15 11:30:00,21.56,21.63,21.56,21.63,700.0,20.8928,20.9606,20.8928,20.9606,700.0
2009-04-15 11:35:00,21.62,21.62,21.62,21.62,100.0,20.9509,20.9509,20.9509,20.9509,100.0
2009-04-15 11:40:00,21.62,21.63,21.5,21.52,9800.0,20.9509,20.9606,20.8347,20.854,9800.0
2009-04-15 11:45:00,21.56,21.57,21.43,21.52,13000.0,20.8928,20.9025,20.7668,20.854,13000.0
2009-04-15 11:50:00,21.52,21.58,21.42,21.46,9000.0,20.854,20.9122,20.7571,20.7959,9000.0
2009-04-15 11:55:00,21.5,21.59,21.5,21.58,8300.0,20.8347,20.9219,20.8347,20.9122,8300.0
2009-04-15 12:00:00,21.59,21.66,21.54,21.6,15000.0,20.9219,20.9897,20.8734,20.9316,15000.0
2009-04-15 12:05:00,21.6,21.75,21.6,21.75,9800.0,20.9316,21.0769,20.9316,21.0769,9800.0
2009-04-15 12:10:00,21.76,21.9,21.75,21.85,1900.0,21.0866,21.2223,21.0769,21.1738,1900.0
2009-04-15 12:15:00,21.88,21.88,21.75,21.75,3000.0,21.2029,21.2029,21.0769,21.0769,3000.0
2009-04-15 12:20:00,21.77,21.85,21.77,21.81,7100.0,21.0963,21.1738,21.0963,21.1351,7100.0
2009-04-15 12:25:00,21.8,21.83,21.65,21.66,9300.0,21.1254,21.1544,20.98,20.9897,9300.0
2009-04-15 12:30:00,21.65,21.65,21.6,21.62,1900.0,20.98,20.98,20.9316,20.9509,1900.0
2009-04-15 12:35:00,21.59,21.69,21.59,21.69,2600.0,20.9219,21.0188,20.9219,21.0188,2600.0
2009-04-15 12:40:00,21.68,21.7,21.65,21.69,3600.0,21.0091,21.0285,20.98,21.0188,3600.0
2009-04-15 12:45:00,21.67,21.76,21.64,21.69,4000.0,20.9994,21.0866,20.9703,21.0188,4000.0
2009-04-15 12:50:00,21.72,21.8,21.68,21.8,3000.0,21.0478,21.1254,21.0091,21.1254,3000.0
2009-04-15 12:55:00,21.83,21.85,21.74,21.74,5300.0,21.1544,21.1738,21.0672,21.0672,5300.0
2009-04-15 13:00:00,21.75,21.82,21.69,21.71,4800.0,21.0769,21.1447,21.0188,21.0382,4800.0
2009-04-15 13:05:00,21.74,21.77,21.72,21.73,8700.0,21.0672,21.0963,21.0478,21.0575,8700.0
2009-04-15 13:10:00,21.73,21.93,21.73,21.92,9900.0,21.0575,21.2513,21.0575,21.2417,9900.0
2009-04-15 13:15:00,21.91,21.95,21.86,21.86,6400.0,21.232,21.2707,21.1835,21.1835,6400.0
2009-04-15 13:20:00,21.85,21.95,21.85,21.89,4100.0,21.1738,21.2707,21.1738,21.2126,4100.0
2009-04-15 13:25:00,21.87,21.92,21.86,21.9,7100.0,21.1932,21.2417,21.1835,21.2223,7100.0
2009-04-15 13:30:00,21.88,21.91,21.82,21.82,5900.0,21.2029,21.232,21.1447,21.1447,5900.0
2009-04-15 13:35:00,21.84,21.95,21.83,21.86,9300.0,21.1641,21.2707,21.1544,21.1835,9300.0
2009-04-15 13:40:00,21.88,21.88,21.85,21.86,1300.0,21.2029,21.2029,21.1738,21.1835,1300.0
2009-04-15 13:45:00,21.85,21.87,21.81,21.83,1700.0,21.1738,21.1932,21.1351,21.1544,1700.0
2009-04-15 13:50:00,21.84,21.84,21.75,21.8,3100.0,21.1641,21.1641,21.0769,21.1254,3100.0
2009-04-15 13:55:00,21.8,21.88,21.76,21.87,2100.0,21.1254,21.2029,21.0866,21.1932,2100.0
2009-04-15 14:00:00,21.85,21.93,21.84,21.89,2500.0,21.1738,21.2513,21.1641,21.2126,2500.0
2009-04-15 14:05:00,21.88,21.95,21.85,21.91,13200.0,21.2029,21.2707,21.1738,21.232,13200.0
2009-04-15 14:10:00,21.91,21.91,21.75,21.78,2600.0,21.232,21.232,21.0769,21.106,2600.0
2009-04-15 14:15:00,21.77,21.89,21.77,21.8,12700.0,21.0963,21.2126,21.0963,21.1254,12700.0
2009-04-15 14:20:00,21.8,21.86,21.78,21.81,3600.0,21.1254,21.1835,21.106,21.1351,3600.0
2009-04-15 14:25:00,21.81,21.81,21.78,21.78,2500.0,21.1351,21.1351,21.106,21.106,2500.0
2009-04-15 14:30:00,21.75,21.75,21.67,21.67,4700.0,21.0769,21.0769,20.9994,20.9994,4700.0
2009-04-15 14:35:00,21.69,21.7,21.63,21.67,3600.0,21.0188,21.0285,20.9606,20.9994,3600.0
2009-04-15 14:40:00,21.67,21.69,21.63,21.69,2300.0,20.9994,21.0188,20.9606,21.0188,2300.0
2009-04-15 14:45:00,21.73,21.73,21.71,21.71,600.0,21.0575,21.0575,21.0382,21.0382,600.0
2009-04-15 14:50:00,21.71,21.75,21.67,21.7,7000.0,21.0382,21.0769,20.9994,21.0285,7000.0
2009-04-15 14:55:00,21.71,21.71,21.65,21.68,3800.0,21.0382,21.0382,20.98,21.0091,3800.0
2009-04-15 15:00:00,21.7,21.78,21.7,21.75,2100.0,21.0285,21.106,21.0285,21.0769,2100.0
2009-04-15 15:05:00,21.75,21.78,21.72,21.78,4300.0,21.0769,21.106,21.0478,21.106,4300.0
2009-04-15 15:10:00,21.81,21.88,21.76,21.85,10400.0,21.1351,21.2029,21.0866,21.1738,10400.0
2009-04-15 15:15:00,21.81,21.81,21.76,21.76,1600.0,21.1351,21.1351,21.0866,21.0866,1600.0
2009-04-15 15:20:00,21.77,21.77,21.74,21.77,3300.0,21.0963,21.0963,21.0672,21.0963,3300.0
2009-04-15 15:25:00,21.73,21.77,21.73,21.75,3200.0,21.0575,21.0963,21.0575,21.0769,3200.0
2009-04-15 15:30:00,21.77,21.82,21.74,21.78,3100.0,21.0963,21.1447,21.0672,21.106,3100.0
2009-04-15 15:35:00,21.79,21.79,21.73,21.76,2400.0,21.1157,21.1157,21.0575,21.0866,2400.0
2009-04-15 15:40:00,21.76,21.85,21.76,21.82,5100.0,21.0866,21.1738,21.0866,21.1447,5100.0
2009-04-15 15:45:00,21.82,21.89,21.79,21.89,5100.0,21.1447,21.2126,21.1157,21.2126,5100.0
2009-04-15 15:50:00,21.87,22.0,21.83,22.0,16100.0,21.1932,21.3192,21.1544,21.3192,16100.0
2009-04-15 15:55:00,22.0,22.06,21.94,22.02,12200.0,21.3192,21.3773,21.261,21.3386,12200.0
2009-04-16 09:30:00,22.25,22.58,22.05,22.43,15000.0,21.5614,21.8812,21.3676,21.7359,15000.0
2009-04-16 09:35:00,22.28,22.39,22.08,22.1,15400.0,21.5905,21.6971,21.3967,21.4161,15400.0
2009-04-16 09:40:00,22.16,22.21,22.11,22.12,3700.0,21.4742,21.5227,21.4258,21.4355,3700.0
2009-04-16 09:45:00,22.12,22.25,22.12,22.21,6300.0,21.4355,21.5614,21.4355,21.5227,6300.0
2009-04-16 09:50:00,22.21,22.31,22.19,22.31,4300.0,21.5227,21.6196,21.5033,21.6196,4300.0
2009-04-16 09:55:00,22.35,22.44,22.31,22.42,15800.0,21.6583,21.7456,21.6196,21.7262,15800.0
2009-04-16 10:00:00,22.36,22.4,22.3,22.35,4800.0,21.668,21.7068,21.6099,21.6583,4800.0
2009-04-16 10:05:00,22.34,22.41,22.21,22.21,7500.0,21.6487,21.7165,21.5227,21.5227,7500.0
2009-04-16 10:10:00,22.23,22.25,22.08,22.09,26700.0,21.5421,21.5614,21.3967,21.4064,26700.0
2009-04-16 10:15:00,22.18,22.27,22.12,22.18,7300.0,21.4936,21.5808,21.4355,21.4936,7300.0
2009-04-16 10:20:00,22.24,22.24,22.12,22.17,15300.0,21.5518,21.5518,21.4355,21.4839,15300.0
2009-04-16 10:25:00,22.21,22.27,22.17,22.25,2800.0,21.5227,21.5808,21.4839,21.5614,2800.0
2009-04-16 10:30:00,22.2,22.27,22.15,22.15,22000.0,21.513,21.5808,21.4645,21.4645,22000.0
2009-04-16 10:35:00,22.15,22.15,22.08,22.09,3400.0,21.4645,21.4645,21.3967,21.4064,3400.0
2009-04-16 10:40:00,22.05,22.07,22.02,22.05,2500.0,21.3676,21.387,21.3386,21.3676,2500.0
2009-04-16 10:45:00,22.07,22.07,22.04,22.05,1700.0,21.387,21.387,21.3579,21.3676,1700.0
2009-04-16 10:50:00,22.03,22.03,21.98,21.99,11900.0,21.3482,21.3482,21.2998,21.3095,11900.0
2009-04-16 10:55:00,21.99,22.03,21.95,22.0,5400.0,21.3095,21.3482,21.2707,21.3192,5400.0
2009-04-16 11:00:00,22.0,22.04,21.99,22.04,2000.0,21.3192,21.3579,21.3095,21.3579,2000.0
2009-04-16 11:05:00,21.99,22.03,21.95,22.0,8000.0,21.3095,21.3482,21.2707,21.3192,8000.0
2009-04-16 11:10:00,22.02,22.02,21.97,21.97,600.0,21.3386,21.3386,21.2901,21.2901,600.0
2009-04-16 11:15:00,21.97,22.0,21.97,21.99,1100.0,21.2901,21.3192,21.2901,21.3095,1100.0
2009-04-16 11:20:00,21.97,22.0,21.95,21.98,4500.0,21.2901,21.3192,21.2707,21.2998,4500.0
2009-04-16 11:25:00,21.96,22.0,21.95,21.98,3600.0,21.2804,21.3192,21.2707,21.2998,3600.0
2009-04-16 11:30:00,21.99,21.99,21.9,21.9,3100.0,21.3095,21.3095,21.2223,21.2223,3100.0
2009-04-16 11:35:00,21.94,22.02,21.94,22.0,6900.0,21.261,21.3386,21.261,21.3192,6900.0
2009-04-16 11:40:00,21.99,22.02,21.97,21.97,3600.0,21.3095,21.3386,21.2901,21.2901,3600.0
2009-04-16 11:45:00,21.97,21.97,21.9,21.95,4900.0,21.2901,21.2901,21.2223,21.2707,4900.0
2009-04-16 11:50:00,21.93,21.93,21.9,21.91,2700.0,21.2513,21.2513,21.2223,21.232,2700.0
2009-04-16 11:55:00,21.95,21.95,21.91,21.93,400.0,21.2707,21.2707,21.232,21.2513,400.0
2009-04-16 12:00:00,21.92,21.92,21.91,21.91,1500.0,21.2417,21.2417,21.232,21.232,1500.0
2009-04-16 12:05:00,21.93,21.95,21.93,21.95,300.0,21.2513,21.2707,21.2513,21.2707,300.0
2009-04-16 12:10:00,21.94,21.96,21.92,21.94,1000.0,21.261,21.2804,21.2417,21.261,1000.0
2009-04-16 12:15:00,21.93,21.94,21.91,21.93,6500.0,21.2513,21.261,21.232,21.2513,6500.0
2009-04-16 12:20:00,21.92,21.98,21.9,21.9,8900.0,21.2417,21.2998,21.2223,21.2223,8900.0
2009-04-16 12:25:00,21.9,21.92,21.9,21.92,1000.0,21.2223,21.2417,21.2223,21.2417,1000.0
2009-04-16 12:30:00,21.92,21.92,21.9,21.91,400.0,21.2417,21.2417,21.2223,21.232,400.0
2009-04-16 12:35:00,21.9,21.97,21.9,21.95,1800.0,21.2223,21.2901,21.2223,21.2707,1800.0
2009-04-16 12:40:00,21.93,21.95,21.9,21.95,300.0,21.2513,21.2707,21.2223,21.2707,300.0
2009-04-16 12:45:00,21.95,21.98,21.95,21.97,2200.0,21.2707,21.2998,21.2707,21.2901,2200.0
2009-04-16 12:50:00,22.0,22.0,21.96,21.97,3700.0,21.3192,21.3192,21.2804,21.2901,3700.0
2009-04-16 12:55:00,21.97,21.98,21.93,21.93,800.0,21.2901,21.2998,21.2513,21.2513,800.0
2009-04-16 13:00:00,21.95,21.95,21.92,21.95,2300.0,21.2707,21.2707,21.2417,21.2707,2300.0
2009-04-16 13:05:00,21.93,21.96,21.9,21.95,5500.0,21.2513,21.2804,21.2223,21.2707,5500.0
2009-04-16 13:10:00,21.92,21.94,21.9,21.91,4000.0,21.2417,21.261,21.2223,21.232,4000.0
2009-04-16 13:15:00,21.9,21.92,21.89,21.92,1000.0,21.2223,21.2417,21.2126,21.2417,1000.0
2009-04-16 13:20:00,21.91,21.94,21.89,21.93,700.0,21.232,21.261,21.2126,21.2513,700.0
2009-04-16 13:25:00,21.94,21.94,21.94,21.94,100.0,21.261,21.261,21.261,21.261,100.0
2009-04-16 13:30:00,21.96,21.97,21.91,21.91,1500.0,21.2804,21.2901,21.232,21.232,1500.0
2009-04-16 13:35:00,21.88,21.92,21.85,21.92,3500.0,21.2029,21.2417,21.1738,21.2417,3500.0
2009-04-16 13:40:00,21.89,21.96,21.88,21.91,3400.0,21.2126,21.2804,21.2029,21.232,3400.0
2009-04-16 13:45:00,21.92,21.95,21.89,21.89,1000.0,21.2417,21.2707,21.2126,21.2126,1000.0
2009-04-16 13:50:00,21.88,21.95,21.87,21.88,1300.0,21.2029,21.2707,21.1932,21.2029,1300.0
2009-04-16 13:55:00,21.91,22.0,21.9,21.99,4200.0,21.232,21.3192,21.2223,21.3095,4200.0
2009-04-16 14:00:00,21.98,22.01,21.98,21.99,9600.0,21.2998,21.3289,21.2998,21.3095,9600.0
2009-04-16 14:05:00,22.01,22.01,21.99,21.99,15700.0,21.3289,21.3289,21.3095,21.3095,15700.0
2009-04-16 14:10:00,22.0,22.03,22.0,22.0,11900.0,21.3192,21.3482,21.3192,21.3192,11900.0
2009-04-16 14:15:00,22.01,22.01,21.98,21.98,2600.0,21.3289,21.3289,21.2998,21.2998,2600.0
2009-04-16 14:20:00,21.97,22.02,21.97,22.02,16300.0,21.2901,21.3386,21.2901,21.3386,16300.0
2009-04-16 14:25:00,22.03,22.03,22.0,22.0,5100.0,21.3482,21.3482,21.3192,21.3192,5100.0
2009-04-16 14:30:00,22.0,22.08,21.99,22.0,13100.0,21.3192,21.3967,21.3095,21.3192,13100.0
2009-04-16 14:35:00,22.01,22.05,21.99,22.0,4900.0,21.3289,21.3676,21.3095,21.3192,4900.0
2009-04-16 14:40:00,22.0,22.03,22.0,22.0,6400.0,21.3192,21.3482,21.3192,21.3192,6400.0
2009-04-16 14:45:00,22.01,22.03,22.0,22.02,4200.0,21.3289,21.3482,21.3192,21.3386,4200.0
2009-04-16 14:50:00,22.01,22.19,22.0,22.18,5400.0,21.3289,21.5033,21.3192,21.4936,5400.0
2009-04-16 14:55:00,22.15,22.18,22.11,22.11,5400.0,21.4645,21.4936,21.4258,21.4258,5400.0
2009-04-16 15:00:00,22.1,22.14,22.1,22.12,9700.0,21.4161,21.4548,21.4161,21.4355,9700.0
2009-04-16 15:05:00,22.12,22.34,22.1,22.32,14200.0,21.4355,21.6487,21.4161,21.6293,14200.0
2009-04-16 15:10:00,22.32,22.47,22.32,22.38,8500.0,21.6293,21.7746,21.6293,21.6874,8500.0
2009-04-16 15:15:00,22.35,22.37,22.29,22.33,6500.0,21.6583,21.6777,21.6002,21.639,6500.0
2009-04-16 15:20:00,22.3,22.4,22.24,22.24,5500.0,21.6099,21.7068,21.5518,21.5518,5500.0
2009-04-16 15:25:00,22.22,22.28,22.12,22.12,7400.0,21.5324,21.5905,21.4355,21.4355,7400.0
2009-04-16 15:30:00,22.14,22.17,22.1,22.17,10800.0,21.4548,21.4839,21.4161,21.4839,10800.0
2009-04-16 15:35:00,22.16,22.35,22.15,22.33,10900.0,21.4742,21.6583,21.4645,21.639,10900.0
2009-04-16 15:40:00,22.33,22.34,22.15,22.26,20400.0,21.639,21.6487,21.4645,21.5711,20400.0
2009-04-16 15:45:00,22.29,22.32,22.23,22.25,22100.0,21.6002,21.6293,21.5421,21.5614,22100.0
2009-04-16 15:50:00,22.26,22.28,22.13,22.22,70800.0,21.5711,21.5905,21.4452,21.5324,70800.0
2009-04-16 15:55:00,22.23,22.4,22.17,22.4,88900.0,21.5421,21.7068,21.4839,21.7068,88900.0
2009-04-17 09:30:00,22.47,22.6,22.38,22.54,19600.0,21.7746,21.9006,21.6874,21.8425,19600.0
2009-04-17 09:35:00,22.53,22.54,22.36,22.4,5200.0,21.8328,21.8425,21.668,21.7068,5200.0
2009-04-17 09:40:00,22.44,22.47,22.35,22.44,1300.0,21.7456,21.7746,21.6583,21.7456,1300.0
2009-04-17 09:45:00,22.47,22.58,22.46,22.58,11300.0,21.7746,21.8812,21.7649,21.8812,11300.0
2009-04-17 09:50:00,22.6,22.67,22.54,22.65,7100.0,21.9006,21.9684,21.8425,21.9491,7100.0
2009-04-17 09:55:00,22.7,22.7,22.61,22.63,4500.0,21.9975,21.9975,21.9103,21.9297,4500.0
2009-04-17 10:00:00,22.61,22.62,22.56,22.56,1800.0,21.9103,21.92,21.8618,21.8618,1800.0
2009-04-17 10:05:00,22.55,22.65,22.5,22.54,9900.0,21.8522,21.9491,21.8037,21.8425,9900.0
2009-04-17 10:10:00,22.54,22.59,22.45,22.5,6900.0,21.8425,21.8909,21.7553,21.8037,6900.0
2009-04-17 10:15:00,22.47,22.5,22.47,22.5,2200.0,21.7746,21.8037,21.7746,21.8037,2200.0
2009-04-17 10:20:00,22.5,22.5,22.47,22.5,2700.0,21.8037,21.8037,21.7746,21.8037,2700.0
2009-04-17 10:25:00,22.5,22.54,22.5,22.54,3300.0,21.8037,21.8425,21.8037,21.8425,3300.0
2009-04-17 10:30:00,22.54,22.54,22.48,22.53,3900.0,21.8425,21.8425,21.7843,21.8328,3900.0
2009-04-17 10:35:00,22.51,22.52,22.5,22.51,3700.0,21.8134,21.8231,21.8037,21.8134,3700.0
2009-04-17 10:40:00,22.51,22.53,22.41,22.45,10200.0,21.8134,21.8328,21.7165,21.7553,10200.0
2009-04-17 10:45:00,22.42,22.53,22.42,22.53,23400.0,21.7262,21.8328,21.7262,21.8328,23400.0
2009-04-17 10:50:00,22.53,22.61,22.53,22.6,7100.0,21.8328,21.9103,21.8328,21.9006,7100.0
2009-04-17 10:55:00,22.58,22.7,22.58,22.7,3200.0,21.8812,21.9975,21.8812,21.9975,3200.0
2009-04-17 11:00:00,22.7,22.71,22.66,22.7,1500.0,21.9975,22.0072,21.9588,21.9975,1500.0
2009-04-17 11:05:00,22.69,22.73,22.67,22.73,2000.0,21.9878,22.0266,21.9684,22.0266,2000.0
2009-04-17 11:10:00,22.8,22.88,22.71,22.71,3900.0,22.0944,22.1719,22.0072,22.0072,3900.0
2009-04-17 11:15:00,22.73,22.74,22.72,22.74,800.0,22.0266,22.0363,22.0169,22.0363,800.0
2009-04-17 11:20:00,22.74,22.74,22.67,22.67,2000.0,22.0363,22.0363,21.9684,21.9684,2000.0
2009-04-17 11:25:00,22.66,22.71,22.66,22.67,5100.0,21.9588,22.0072,21.9588,21.9684,5100.0
2009-04-17 11:30:00,22.65,22.69,22.64,22.68,1000.0,21.9491,21.9878,21.9394,21.9781,1000.0
2009-04-17 11:35:00,22.71,22.79,22.71,22.75,3600.0,22.0072,22.0847,22.0072,22.046,3600.0
2009-04-17 11:40:00,22.74,22.75,22.69,22.7,4800.0,22.0363,22.046,21.9878,21.9975,4800.0
2009-04-17 11:45:00,22.71,22.71,22.67,22.68,700.0,22.0072,22.0072,21.9684,21.9781,700.0
2009-04-17 11:50:00,22.68,22.7,22.68,22.69,1000.0,21.9781,21.9975,21.9781,21.9878,1000.0
2009-04-17 11:55:00,22.69,22.74,22.65,22.68,3900.0,21.9878,22.0363,21.9491,21.9781,3900.0
2009-04-17 12:00:00,22.68,22.75,22.66,22.75,1600.0,21.9781,22.046,21.9588,22.046,1600.0
2009-04-17 12:05:00,22.72,22.79,22.71,22.78,2900.0,22.0169,22.0847,22.0072,22.075,2900.0
2009-04-17 12:10:00,22.74,22.88,22.73,22.8,10600.0,22.0363,22.1719,22.0266,22.0944,10600.0
2009-04-17 12:15:00,22.83,22.83,22.8,22.81,1100.0,22.1235,22.1235,22.0944,22.1041,1100.0
2009-04-17 12:20:00,22.8,22.83,22.75,22.75,2400.0,22.0944,22.1235,22.046,22.046,2400.0
2009-04-17 12:25:00,22.78,22.8,22.75,22.78,2300.0,22.075,22.0944,22.046,22.075,2300.0
2009-04-17 12:30:00,22.76,22.78,22.75,22.77,1100.0,22.0557,22.075,22.046,22.0653,1100.0
2009-04-17 12:35:00,22.78,22.8,22.78,22.8,700.0,22.075,22.0944,22.075,22.0944,700.0
2009-04-17 12:40:00,22.79,22.8,22.78,22.78,1100.0,22.0847,22.0944,22.075,22.075,1100.0
2009-04-17 12:45:00,22.8,22.9,22.8,22.89,4700.0,22.0944,22.1913,22.0944,22.1816,4700.0
2009-04-17 12:50:00,22.89,22.94,22.82,22.89,3200.0,22.1816,22.2301,22.1138,22.1816,3200.0
2009-04-17 12:55:00,22.89,22.93,22.84,22.87,4800.0,22.1816,22.2204,22.1332,22.1623,4800.0
2009-04-17 13:00:00,22.91,22.93,22.87,22.92,3300.0,22.201,22.2204,22.1623,22.2107,3300.0
2009-04-17 13:05:00,22.88,22.89,22.7,22.81,17200.0,22.1719,22.1816,21.9975,22.1041,17200.0
2009-04-17 13:10:00,22.75,22.8,22.73,22.76,21500.0,22.046,22.0944,22.0266,22.0557,21500.0
2009-04-17 13:15:00,22.75,22.83,22.75,22.8,12700.0,22.046,22.1235,22.046,22.0944,12700.0
2009-04-17 13:20:00,22.79,22.87,22.78,22.78,6700.0,22.0847,22.1623,22.075,22.075,6700.0
2009-04-17 13:25:00,22.79,22.84,22.78,22.79,4800.0,22.0847,22.1332,22.075,22.0847,4800.0
2009-04-17 13:30:00,22.8,22.83,22.79,22.79,1300.0,22.0944,22.1235,22.0847,22.0847,1300.0
2009-04-17 13:35:00,22.82,22.84,22.78,22.8,2400.0,22.1138,22.1332,22.075,22.0944,2400.0
2009-04-17 13:40:00,22.82,22.84,22.79,22.84,13700.0,22.1138,22.1332,22.0847,22.1332,13700.0
2009-04-17 13:45:00,22.87,22.93,22.85,22.88,3000.0,22.1623,22.2204,22.1429,22.1719,3000.0
2009-04-17 13:50:00,22.9,22.9,22.86,22.88,8400.0,22.1913,22.1913,22.1526,22.1719,8400.0
2009-04-17 13:55:00,22.88,22.94,22.86,22.93,2000.0,22.1719,22.2301,22.1526,22.2204,2000.0
2009-04-17 14:00:00,22.95,23.0,22.92,23.0,3200.0,22.2398,22.2882,22.2107,22.2882,3200.0
2009-04-17 14:05:00,23.0,23.0,22.99,23.0,2500.0,22.2882,22.2882,22.2785,22.2882,2500.0
2009-04-17 14:10:00,23.0,23.08,23.0,23.08,2100.0,22.2882,22.3658,22.2882,22.3658,2100.0
2009-04-17 14:15:00,23.07,23.1,23.06,23.1,2100.0,22.3561,22.3851,22.3464,22.3851,2100.0
2009-04-17 14:20:00,23.13,23.13,23.06,23.1,4900.0,22.4142,22.4142,22.3464,22.3851,4900.0
2009-04-17 14:25:00,23.06,23.12,22.99,23.12,6200.0,22.3464,22.4045,22.2785,22.4045,6200.0
2009-04-17 14:30:00,23.12,23.12,23.08,23.11,3300.0,22.4045,22.4045,22.3658,22.3948,3300.0
2009-04-17 14:35:00,23.1,23.13,23.07,23.07,3000.0,22.3851,22.4142,22.3561,22.3561,3000.0
2009-04-17 14:40:00,23.08,23.12,23.05,23.12,2200.0,22.3658,22.4045,22.3367,22.4045,2200.0
2009-04-17 14:45:00,23.12,23.19,23.03,23.04,12500.0,22.4045,22.4724,22.3173,22.327,12500.0
2009-04-17 14:50:00,23.04,23.08,23.03,23.08,2600.0,22.327,22.3658,22.3173,22.3658,2600.0
2009-04-17 14:55:00,23.04,23.08,23.0,23.0,3600.0,22.327,22.3658,22.2882,22.2882,3600.0
2009-04-17 15:00:00,23.05,23.07,23.02,23.04,4800.0,22.3367,22.3561,22.3076,22.327,4800.0
2009-04-17 15:05:00,23.07,23.07,22.98,23.03,4400.0,22.3561,22.3561,22.2688,22.3173,4400.0
2009-04-17 15:10:00,23.04,23.09,23.01,23.07,3300.0,22.327,22.3754,22.2979,22.3561,3300.0
2009-04-17 15:15:00,23.09,23.09,23.0,23.0,2600.0,22.3754,22.3754,22.2882,22.2882,2600.0
2009-04-17 15:20:00,23.07,23.09,23.01,23.09,5400.0,22.3561,22.3754,22.2979,22.3754,5400.0
2009-04-17 15:25:00,23.05,23.09,23.01,23.04,3800.0,22.3367,22.3754,22.2979,22.327,3800.0
2009-04-17 15:30:00,22.99,23.0,22.88,22.93,3700.0,22.2785,22.2882,22.1719,22.2204,3700.0
2009-04-17 15:35:00,22.88,22.98,22.87,22.97,1900.0,22.1719,22.2688,22.1623,22.2592,1900.0
2009-04-17 15:40:00,22.95,23.04,22.89,22.95,7400.0,22.2398,22.327,22.1816,22.2398,7400.0
2009-04-17 15:45:00,22.94,22.98,22.85,22.95,6500.0,22.2301,22.2688,22.1429,22.2398,6500.0
2009-04-17 15:50:00,22.97,23.04,22.78,22.86,25800.0,22.2592,22.327,22.075,22.1526,25800.0
2009-04-17 15:55:00,22.85,22.9,22.79,22.9,11900.0,22.1429,22.1913,22.0847,22.1913,11900.0
2009-04-20 09:30:00,22.3,22.48,22.0,22.48,5900.0,21.6099,21.7843,21.3192,21.7843,5900.0
2009-04-20 09:35:00,22.27,22.28,22.06,22.16,7900.0,21.5808,21.5905,21.3773,21.4742,7900.0
2009-04-20 09:40:00,22.13,22.17,22.08,22.1,4300.0,21.4452,21.4839,21.3967,21.4161,4300.0
2009-04-20 09:45:00,22.06,22.15,22.06,22.1,4500.0,21.3773,21.4645,21.3773,21.4161,4500.0
2009-04-20 09:50:00,22.09,22.13,22.07,22.13,2900.0,21.4064,21.4452,21.387,21.4452,2900.0
2009-04-20 09:55:00,22.07,22.08,21.99,22.02,4800.0,21.387,21.3967,21.3095,21.3386,4800.0
2009-04-20 10:00:00,21.99,22.05,21.94,22.05,11000.0,21.3095,21.3676,21.261,21.3676,11000.0
2009-04-20 10:05:00,22.01,22.06,22.0,22.02,3500.0,21.3289,21.3773,21.3192,21.3386,3500.0
2009-04-20 10:10:00,22.02,22.02,21.86,21.86,7600.0,21.3386,21.3386,21.1835,21.1835,7600.0
2009-04-20 10:15:00,21.91,21.92,21.8,21.82,9200.0,21.232,21.2417,21.1254,21.1447,9200.0
2009-04-20 10:20:00,21.8,21.85,21.75,21.85,10200.0,21.1254,21.1738,21.0769,21.1738,10200.0
2009-04-20 10:25:00,21.85,21.9,21.81,21.83,3600.0,21.1738,21.2223,21.1351,21.1544,3600.0
2009-04-20 10:30:00,21.81,22.01,21.79,21.89,12000.0,21.1351,21.3289,21.1157,21.2126,12000.0
2009-04-20 10:35:00,21.96,22.03,21.95,21.98,7100.0,21.2804,21.3482,21.2707,21.2998,7100.0
2009-04-20 10:40:00,21.98,21.98,21.88,21.94,1700.0,21.2998,21.2998,21.2029,21.261,1700.0
2009-04-20 10:45:00,21.91,21.91,21.75,21.8,6800.0,21.232,21.232,21.0769,21.1254,6800.0
2009-04-20 10:50:00,21.78,21.81,21.66,21.66,2900.0,21.106,21.1351,20.9897,20.9897,2900.0
2009-04-20 10:55:00,21.67,21.75,21.6,21.69,43100.0,20.9994,21.0769,20.9316,21.0188,43100.0
2009-04-20 11:00:00,21.71,21.71,21.5,21.5,5800.0,21.0382,21.0382,20.8347,20.8347,5800.0
2009-04-20 11:05:00,21.48,21.5,21.44,21.5,2300.0,20.8153,20.8347,20.7765,20.8347,2300.0
2009-04-20 11:10:00,21.48,21.5,21.44,21.49,6200.0,20.8153,20.8347,20.7765,20.825,6200.0
2009-04-20 11:15:00,21.5,21.6,21.49,21.59,4200.0,20.8347,20.9316,20.825,20.9219,4200.0
2009-04-20 11:20:00,21.57,21.71,21.56,21.71,5500.0,20.9025,21.0382,20.8928,21.0382,5500.0
2009-04-20 11:25:00,21.72,21.72,21.58,21.58,11600.0,21.0478,21.0478,20.9122,20.9122,11600.0
2009-04-20 11:30:00,21.59,21.69,21.56,21.59,9900.0,20.9219,21.0188,20.8928,20.9219,9900.0
2009-04-20 11:35:00,21.59,21.67,21.57,21.65,2700.0,20.9219,20.9994,20.9025,20.98,2700.0
2009-04-20 11:40:00,21.67,21.68,21.6,21.66,1200.0,20.9994,21.0091,20.9316,20.9897,1200.0
2009-04-20 11:45:00,21.62,21.65,21.54,21.55,13800.0,20.9509,20.98,20.8734,20.8831,13800.0
2009-04-20 11:50:00,21.55,21.69,21.5,21.55,47300.0,20.8831,21.0188,20.8347,20.8831,47300.0
2009-04-20 11:55:00,21.55,21.68,21.51,21.6,31600.0,20.8831,21.0091,20.8443,20.9316,31600.0
2009-04-20 12:00:00,21.59,21.62,21.55,21.57,17400.0,20.9219,20.9509,20.8831,20.9025,17400.0
2009-04-20 12:05:00,21.58,21.67,21.58,21.67,5000.0,20.9122,20.9994,20.9122,20.9994,5000.0
2009-04-20 12:10:00,21.68,21.81,21.6,21.76,10700.0,21.0091,21.1351,20.9316,21.0866,10700.0
2009-04-20 12:15:00,21.76,21.77,21.67,21.67,1800.0,21.0866,21.0963,20.9994,20.9994,1800.0
2009-04-20 12:20:00,21.73,21.75,21.69,21.7,1600.0,21.0575,21.0769,21.0188,21.0285,1600.0
2009-04-20 12:25:00,21.7,21.7,21.61,21.67,4700.0,21.0285,21.0285,20.9412,20.9994,4700.0
2009-04-20 12:30:00,21.67,21.74,21.64,21.71,1700.0,20.9994,21.0672,20.9703,21.0382,1700.0
2009-04-20 12:35:00,21.7,21.79,21.7,21.72,2100.0,21.0285,21.1157,21.0285,21.0478,2100.0
2009-04-20 12:40:00,21.69,21.78,21.69,21.78,1900.0,21.0188,21.106,21.0188,21.106,1900.0
2009-04-20 12:45:00,21.74,21.74,21.67,21.74,20400.0,21.0672,21.0672,20.9994,21.0672,20400.0
2009-04-20 12:50:00,21.8,21.9,21.78,21.87,2000.0,21.1254,21.2223,21.106,21.1932,2000.0
2009-04-20 12:55:00,21.84,21.84,21.75,21.76,1300.0,21.1641,21.1641,21.0769,21.0866,1300.0
2009-04-20 13:00:00,21.73,21.77,21.68,21.77,3300.0,21.0575,21.0963,21.0091,21.0963,3300.0
2009-04-20 13:05:00,21.76,21.76,21.65,21.65,4200.0,21.0866,21.0866,20.98,20.98,4200.0
2009-04-20 13:10:00,21.67,21.71,21.57,21.6,16100.0,20.9994,21.0382,20.9025,20.9316,16100.0
2009-04-20 13:15:00,21.61,21.64,21.6,21.61,1500.0,20.9412,20.9703,20.9316,20.9412,1500.0
2009-04-20 13:20:00,21.61,21.75,21.58,21.62,27500.0,20.9412,21.0769,20.9122,20.9509,27500.0
2009-04-20 13:25:00,21.64,21.67,21.58,21.65,4000.0,20.9703,20.9994,20.9122,20.98,4000.0
2009-04-20 13:30:00,21.6,21.62,21.58,21.61,4700.0,20.9316,20.9509,20.9122,20.9412,4700.0
2009-04-20 13:35:00,21.59,21.71,21.59,21.61,4900.0,20.9219,21.0382,20.9219,20.9412,4900.0
2009-04-20 13:40:00,21.66,21.69,21.66,21.69,400.0,20.9897,21.0188,20.9897,21.0188,400.0
2009-04-20 13:45:00,21.64,21.64,21.58,21.59,2200.0,20.9703,20.9703,20.9122,20.9219,2200.0
2009-04-20 13:50:00,21.6,21.63,21.58,21.62,2000.0,20.9316,20.9606,20.9122,20.9509,2000.0
2009-04-20 13:55:00,21.64,21.7,21.61,21.69,2300.0,20.9703,21.0285,20.9412,21.0188,2300.0
2009-04-20 14:00:00,21.64,21.64,21.59,21.63,2000.0,20.9703,20.9703,20.9219,20.9606,2000.0
2009-04-20 14:05:00,21.63,21.65,21.6,21.65,1900.0,20.9606,20.98,20.9316,20.98,1900.0
2009-04-20 14:10:00,21.65,21.65,21.6,21.64,1800.0,20.98,20.98,20.9316,20.9703,1800.0
2009-04-20 14:15:00,21.62,21.63,21.58,21.59,1600.0,20.9509,20.9606,20.9122,20.9219,1600.0
2009-04-20 14:20:00,21.59,21.62,21.58,21.6,2700.0,20.9219,20.9509,20.9122,20.9316,2700.0
2009-04-20 14:25:00,21.62,21.62,21.57,21.6,5700.0,20.9509,20.9509,20.9025,20.9316,5700.0
2009-04-20 14:30:00,21.6,21.61,21.55,21.57,6200.0,20.9316,20.9412,20.8831,20.9025,6200.0
2009-04-20 14:35:00,21.56,21.59,21.56,21.57,3200.0,20.8928,20.9219,20.8928,20.9025,3200.0
2009-04-20 14:40:00,21.57,21.71,21.57,21.71,2800.0,20.9025,21.0382,20.9025,21.0382,2800.0
2009-04-20 14:45:00,21.72,21.73,21.66,21.69,5300.0,21.0478,21.0575,20.9897,21.0188,5300.0
2009-04-20 14:50:00,21.69,21.74,21.61,21.63,5800.0,21.0188,21.0672,20.9412,20.9606,5800.0
2009-04-20 14:55:00,21.65,21.66,21.57,21.61,5600.0,20.98,20.9897,20.9025,20.9412,5600.0
2009-04-20 15:00:00,21.6,21.7,21.6,21.65,2600.0,20.9316,21.0285,20.9316,20.98,2600.0
2009-04-20 15:05:00,21.63,21.63,21.6,21.63,1900.0,20.9606,20.9606,20.9316,20.9606,1900.0
2009-04-20 15:10:00,21.63,21.63,21.6,21.61,900.0,20.9606,20.9606,20.9316,20.9412,900.0
2009-04-20 15:15:00,21.61,21.63,21.59,21.63,5200.0,20.9412,20.9606,20.9219,20.9606,5200.0
2009-04-20 15:20:00,21.6,21.72,21.58,21.68,7600.0,20.9316,21.0478,20.9122,21.0091,7600.0
2009-04-20 15:25:00,21.68,21.73,21.65,21.73,4000.0,21.0091,21.0575,20.98,21.0575,4000.0
2009-04-20 15:30:00,21.73,21.92,21.73,21.92,7300.0,21.0575,21.2417,21.0575,21.2417,7300.0
2009-04-20 15:35:00,21.92,21.92,21.71,21.74,11900.0,21.2417,21.2417,21.0382,21.0672,11900.0
2009-04-20 15:40:00,21.74,21.77,21.69,21.76,7100.0,21.0672,21.0963,21.0188,21.0866,7100.0
2009-04-20 15:45:00,21.76,21.84,21.7,21.76,9400.0,21.0866,21.1641,21.0285,21.0866,9400.0
2009-04-20 15:50:00,21.8,21.9,21.67,21.67,19700.0,21.1254,21.2223,20.9994,20.9994,19700.0
2009-04-20 15:55:00,21.67,21.73,21.65,21.7,24600.0,20.9994,21.0575,20.98,21.0285,24600.0
2009-04-21 09:30:00,21.49,21.51,21.23,21.48,19700.0,20.825,20.8443,20.573,20.8153,19700.0
2009-04-21 09:35:00,21.49,21.61,21.47,21.61,16700.0,20.825,20.9412,20.8056,20.9412,16700.0
2009-04-21 09:40:00,21.7,21.75,21.5,21.52,12200.0,21.0285,21.0769,20.8347,20.854,12200.0
2009-04-21 09:45:00,21.56,21.58,21.23,21.31,14900.0,20.8928,20.9122,20.573,20.6505,14900.0
2009-04-21 09:50:00,21.39,21.39,21.27,21.27,2300.0,20.7281,20.7281,20.6118,20.6118,2300.0
2009-04-21 09:55:00,21.26,21.26,21.14,21.25,7000.0,20.6021,20.6021,20.4858,20.5924,7000.0
2009-04-21 10:00:00,21.25,21.33,21.25,21.27,5500.0,20.5924,20.6699,20.5924,20.6118,5500.0
2009-04-21 10:05:00,21.38,21.47,21.3,21.46,700.0,20.7184,20.8056,20.6408,20.7959,700.0
2009-04-21 10:10:00,21.48,21.51,21.42,21.48,10500.0,20.8153,20.8443,20.7571,20.8153,10500.0
2009-04-21 10:15:00,21.49,21.52,21.44,21.45,2600.0,20.825,20.854,20.7765,20.7862,2600.0
2009-04-21 10:20:00,21.43,21.52,21.43,21.52,2500.0,20.7668,20.854,20.7668,20.854,2500.0
2009-04-21 10:25:00,21.52,21.58,21.47,21.57,2600.0,20.854,20.9122,20.8056,20.9025,2600.0
2009-04-21 10:30:00,21.49,21.71,21.49,21.71,2100.0,20.825,21.0382,20.825,21.0382,2100.0
2009-04-21 10:35:00,21.72,21.8,21.72,21.8,800.0,21.0478,21.1254,21.0478,21.1254,800.0
2009-04-21 10:40:00,21.74,21.8,21.71,21.78,6700.0,21.0672,21.1254,21.0382,21.106,6700.0
2009-04-21 10:45:00,21.78,21.78,21.78,21.78,200.0,21.106,21.106,21.106,21.106,200.0
2009-04-21 10:50:00,21.78,21.78,21.78,21.78,0.0,21.106,21.106,21.106,21.106,0.0
2009-04-21 10:55:00,21.85,21.95,21.85,21.92,600.0,21.1738,21.2707,21.1738,21.2417,600.0
2009-04-21 11:00:00,21.93,21.96,21.93,21.95,500.0,21.2513,21.2804,21.2513,21.2707,500.0
2009-04-21 11:05:00,21.98,21.99,21.98,21.99,1500.0,21.2998,21.3095,21.2998,21.3095,1500.0
2009-04-21 11:10:00,22.0,22.1,22.0,22.1,2900.0,21.3192,21.4161,21.3192,21.4161,2900.0
2009-04-21 11:15:00,22.1,22.2,22.1,22.13,700.0,21.4161,21.513,21.4161,21.4452,700.0
2009-04-21 11:20:00,22.24,22.24,22.08,22.12,2900.0,21.5518,21.5518,21.3967,21.4355,2900.0
2009-04-21 11:25:00,22.21,22.21,22.21,22.21,100.0,21.5227,21.5227,21.5227,21.5227,100.0
2009-04-21 11:30:00,22.14,22.24,22.14,22.24,800.0,21.4548,21.5518,21.4548,21.5518,800.0
2009-04-21 11:35:00,22.24,22.24,22.24,22.24,100.0,21.5518,21.5518,21.5518,21.5518,100.0
2009-04-21 11:40:00,22.24,22.24,22.24,22.24,0.0,21.5518,21.5518,21.5518,21.5518,0.0
2009-04-21 11:45:00,22.25,22.37,22.25,22.37,1300.0,21.5614,21.6777,21.5614,21.6777,1300.0
2009-04-21 11:50:00,22.39,22.39,22.17,22.28,6600.0,21.6971,21.6971,21.4839,21.5905,6600.0
2009-04-21 11:55:00,22.29,22.37,22.25,22.26,4000.0,21.6002,21.6777,21.5614,21.5711,4000.0
2009-04-21 12:00:00,22.2,22.25,22.2,22.25,600.0,21.513,21.5614,21.513,21.5614,600.0
2009-04-21 12:05:00,22.28,22.32,22.25,22.27,3600.0,21.5905,21.6293,21.5614,21.5808,3600.0
2009-04-21 12:10:00,22.3,22.36,22.3,22.3,500.0,21.6099,21.668,21.6099,21.6099,500.0
2009-04-21 12:15:00,22.36,22.5,22.31,22.5,3500.0,21.668,21.8037,21.6196,21.8037,3500.0
2009-04-21 12:20:00,22.51,22.51,22.42,22.42,1700.0,21.8134,21.8134,21.7262,21.7262,1700.0
2009-04-21 12:25:00,22.41,22.41,22.35,22.35,200.0,21.7165,21.7165,21.6583,21.6583,200.0
2009-04-21 12:30:00,22.32,22.33,22.29,22.33,400.0,21.6293,21.639,21.6002,21.639,400.0
2009-04-21 12:35:00,22.33,22.4,22.33,22.4,1000.0,21.639,21.7068,21.639,21.7068,1000.0
2009-04-21 12:40:00,22.39,22.41,22.37,22.39,3500.0,21.6971,21.7165,21.6777,21.6971,3500.0
2009-04-21 12:45:00,22.36,22.41,22.36,22.41,500.0,21.668,21.7165,21.668,21.7165,500.0
2009-04-21 12:50:00,22.42,22.45,22.35,22.4,6700.0,21.7262,21.7553,21.6583,21.7068,6700.0
2009-04-21 12:55:00,22.43,22.49,22.37,22.48,5000.0,21.7359,21.794,21.6777,21.7843,5000.0
2009-04-21 13:00:00,22.42,22.42,22.3,22.31,3400.0,21.7262,21.7262,21.6099,21.6196,3400.0
2009-04-21 13:05:00,22.32,22.42,22.29,22.42,7400.0,21.6293,21.7262,21.6002,21.7262,7400.0
2009-04-21 13:10:00,22.38,22.47,22.33,22.42,6200.0,21.6874,21.7746,21.639,21.7262,6200.0
2009-04-21 13:15:00,22.45,22.5,22.44,22.5,1900.0,21.7553,21.8037,21.7456,21.8037,1900.0
2009-04-21 13:20:00,22.5,22.54,22.43,22.49,4800.0,21.8037,21.8425,21.7359,21.794,4800.0
2009-04-21 13:25:00,22.51,22.63,22.51,22.58,600.0,21.8134,21.9297,21.8134,21.8812,600.0
2009-04-21 13:30:00,22.57,22.61,22.53,22.55,2700.0,21.8715,21.9103,21.8328,21.8522,2700.0
2009-04-21 13:35:00,22.61,22.61,22.55,22.56,5900.0,21.9103,21.9103,21.8522,21.8618,5900.0
2009-04-21 13:40:00,22.57,22.64,22.56,22.59,5700.0,21.8715,21.9394,21.8618,21.8909,5700.0
2009-04-21 13:45:00,22.6,22.7,22.6,22.66,9100.0,21.9006,21.9975,21.9006,21.9588,9100.0
2009-04-21 13:50:00,22.61,22.73,22.55,22.6,12300.0,21.9103,22.0266,21.8522,21.9006,12300.0
2009-04-21 13:55:00,22.59,22.75,22.41,22.72,16400.0,21.8909,22.046,21.7165,22.0169,16400.0
2009-04-21 14:00:00,22.71,22.82,22.58,22.58,10500.0,22.0072,22.1138,21.8812,21.8812,10500.0
2009-04-21 14:05:00,22.58,22.58,22.44,22.5,3000.0,21.8812,21.8812,21.7456,21.8037,3000.0
2009-04-21 14:10:00,22.51,22.55,22.47,22.48,1100.0,21.8134,21.8522,21.7746,21.7843,1100.0
2009-04-21 14:15:00,22.45,22.49,22.42,22.42,1400.0,21.7553,21.794,21.7262,21.7262,1400.0
2009-04-21 14:20:00,22.41,22.42,22.34,22.34,3600.0,21.7165,21.7262,21.6487,21.6487,3600.0
2009-04-21 14:25:00,22.33,22.4,22.3,22.4,3400.0,21.639,21.7068,21.6099,21.7068,3400.0
2009-04-21 14:30:00,22.39,22.45,22.37,22.4,2700.0,21.6971,21.7553,21.6777,21.7068,2700.0
2009-04-21 14:35:00,22.4,22.49,22.4,22.43,1100.0,21.7068,21.794,21.7068,21.7359,1100.0
2009-04-21 14:40:00,22.44,22.53,22.41,22.42,3700.0,21.7456,21.8328,21.7165,21.7262,3700.0
2009-04-21 14:45:00,22.42,22.56,22.41,22.43,2700.0,21.7262,21.8618,21.7165,21.7359,2700.0
2009-04-21 14:50:00,22.5,22.53,22.41,22.53,1200.0,21.8037,21.8328,21.7165,21.8328,1200.0
2009-04-21 14:55:00,22.5,22.51,22.49,22.51,1000.0,21.8037,21.8134,21.794,21.8134,1000.0
2009-04-21 15:00:00,22.51,22.57,22.51,22.57,700.0,21.8134,21.8715,21.8134,21.8715,700.0
2009-04-21 15:05:00,22.52,22.57,22.48,22.56,1500.0,21.8231,21.8715,21.7843,21.8618,1500.0
2009-04-21 15:10:00,22.56,22.62,22.56,22.57,1600.0,21.8618,21.92,21.8618,21.8715,1600.0
2009-04-21 15:15:00,22.61,22.69,22.6,22.62,5100.0,21.9103,21.9878,21.9006,21.92,5100.0
2009-04-21 15:20:00,22.61,22.61,22.46,22.46,1400.0,21.9103,21.9103,21.7649,21.7649,1400.0
2009-04-21 15:25:00,22.47,22.6,22.47,22.55,2000.0,21.7746,21.9006,21.7746,21.8522,2000.0
2009-04-21 15:30:00,22.53,22.7,22.49,22.64,13100.0,21.8328,21.9975,21.794,21.9394,13100.0
2009-04-21 15:35:00,22.61,22.65,22.47,22.64,7300.0,21.9103,21.9491,21.7746,21.9394,7300.0
2009-04-21 15:40:00,22.63,22.69,22.55,22.62,1900.0,21.9297,21.9878,21.8522,21.92,1900.0
2009-04-21 15:45:00,22.61,22.7,22.56,22.64,3700.0,21.9103,21.9975,21.8618,21.9394,3700.0
2009-04-21 15:50:00,22.65,22.8,22.64,22.77,6800.0,21.9491,22.0944,21.9394,22.0653,6800.0
2009-04-21 15:55:00,22.8,22.87,22.73,22.83,10100.0,22.0944,22.1623,22.0266,22.1235,10100.0
2009-04-22 09:30:00,22.67,22.67,22.45,22.45,2600.0,21.9684,21.9684,21.7553,21.7553,2600.0
2009-04-22 09:35:00,22.55,22.65,22.41,22.43,6800.0,21.8522,21.9491,21.7165,21.7359,6800.0
2009-04-22 09:40:00,22.35,22.45,22.31,22.31,5100.0,21.6583,21.7553,21.6196,21.6196,5100.0
2009-04-22 09:45:00,22.35,22.45,22.29,22.41,2300.0,21.6583,21.7553,21.6002,21.7165,2300.0
2009-04-22 09:50:00,22.43,22.5,22.42,22.5,8100.0,21.7359,21.8037,21.7262,21.8037,8100.0
2009-04-22 09:55:00,22.55,22.58,22.53,22.55,6500.0,21.8522,21.8812,21.8328,21.8522,6500.0
2009-04-22 10:00:00,22.55,22.66,22.55,22.66,5000.0,21.8522,21.9588,21.8522,21.9588,5000.0
2009-04-22 10:05:00,22.79,22.89,22.75,22.84,43200.0,22.0847,22.1816,22.046,22.1332,43200.0
2009-04-22 10:10:00,22.8,23.03,22.75,23.03,5700.0,22.0944,22.3173,22.046,22.3173,5700.0
2009-04-22 10:15:00,23.05,23.13,22.96,23.1,5200.0,22.3367,22.4142,22.2495,22.3851,5200.0
2009-04-22 10:20:00,23.15,23.25,23.15,23.23,3500.0,22.4336,22.5305,22.4336,22.5111,3500.0
2009-04-22 10:25:00,23.24,23.43,23.24,23.4,4000.0,22.5208,22.7049,22.5208,22.6759,4000.0
2009-04-22 10:30:00,23.38,23.48,23.32,23.46,8600.0,22.6565,22.7534,22.5983,22.734,8600.0
2009-04-22 10:35:00,23.49,23.61,23.4,23.54,10800.0,22.7631,22.8794,22.6759,22.8115,10800.0
2009-04-22 10:40:00,23.58,23.83,23.58,23.72,16800.0,22.8503,23.0925,22.8503,22.9859,16800.0
2009-04-22 10:45:00,23.73,23.79,23.66,23.69,2900.0,22.9956,23.0538,22.9278,22.9569,2900.0
2009-04-22 10:50:00,23.69,23.8,23.64,23.67,8600.0,22.9569,23.0635,22.9084,22.9375,8600.0
2009-04-22 10:55:00,23.65,23.78,23.65,23.75,6400.0,22.9181,23.0441,22.9181,23.015,6400.0
2009-04-22 11:00:00,23.75,23.78,23.7,23.75,7900.0,23.015,23.0441,22.9666,23.015,7900.0
2009-04-22 11:05:00,23.75,23.89,23.67,23.84,8400.0,23.015,23.1507,22.9375,23.1022,8400.0
2009-04-22 11:10:00,23.89,24.0,23.85,24.0,4400.0,23.1507,23.2573,23.1119,23.2573,4400.0
2009-04-22 11:15:00,24.0,24.1,23.99,24.03,5400.0,23.2573,23.3542,23.2476,23.2864,5400.0
2009-04-22 11:20:00,24.04,24.29,24.02,24.29,8600.0,23.296,23.5383,23.2767,23.5383,8600.0
2009-04-22 11:25:00,24.3,24.43,24.3,24.43,9900.0,23.548,23.674,23.548,23.674,9900.0
2009-04-22 11:30:00,24.37,24.58,24.35,24.52,9600.0,23.6158,23.8193,23.5965,23.7612,9600.0
2009-04-22 11:35:00,24.5,24.59,24.5,24.53,6900.0,23.7418,23.829,23.7418,23.7709,6900.0
2009-04-22 11:40:00,24.55,24.81,24.54,24.81,18300.0,23.7903,24.0422,23.7806,24.0422,18300.0
2009-04-22 11:45:00,24.75,24.81,24.62,24.72,5600.0,23.9841,24.0422,23.8581,23.955,5600.0
2009-04-22 11:50:00,24.71,24.76,24.65,24.7,10000.0,23.9453,23.9938,23.8872,23.9356,10000.0
2009-04-22 11:55:00,24.7,24.78,24.66,24.75,7900.0,23.9356,24.0131,23.8969,23.9841,7900.0
2009-04-22 12:00:00,24.75,24.75,24.7,24.72,2700.0,23.9841,23.9841,23.9356,23.955,2700.0
2009-04-22 12:05:00,24.7,24.72,24.62,24.63,3600.0,23.9356,23.955,23.8581,23.8678,3600.0
2009-04-22 12:10:00,24.64,24.8,24.62,24.8,6000.0,23.8775,24.0325,23.8581,24.0325,6000.0
2009-04-22 12:15:00,24.78,24.97,24.77,24.93,10700.0,24.0131,24.1973,24.0035,24.1585,10700.0
2009-04-22 12:20:00,24.92,24.98,24.78,24.98,17100.0,24.1488,24.207,24.0131,24.207,17100.0
2009-04-22 12:25:00,24.98,25.14,24.83,25.1,23600.0,24.207,24.362,24.0616,24.3232,23600.0
2009-04-22 12:30:00,25.01,25.11,24.83,24.9,17300.0,24.236,24.3329,24.0616,24.1294,17300.0
2009-04-22 12:35:00,24.88,24.92,24.76,24.88,9100.0,24.1101,24.1488,23.9938,24.1101,9100.0
2009-04-22 12:40:00,24.88,24.94,24.87,24.94,5100.0,24.1101,24.1682,24.1004,24.1682,5100.0
2009-04-22 12:45:00,24.91,24.94,24.71,24.75,11400.0,24.1391,24.1682,23.9453,23.9841,11400.0
2009-04-22 12:50:00,24.74,24.74,24.52,24.54,10900.0,23.9744,23.9744,23.7612,23.7806,10900.0
2009-04-22 12:55:00,24.6,24.7,24.6,24.69,10100.0,23.8387,23.9356,23.8387,23.9259,10100.0
2009-04-22 13:00:00,24.7,24.72,24.64,24.64,6100.0,23.9356,23.955,23.8775,23.8775,6100.0
2009-04-22 13:05:00,24.67,24.68,24.64,24.64,4400.0,23.9066,23.9162,23.8775,23.8775,4400.0
2009-04-22 13:10:00,24.67,24.75,24.59,24.7,19600.0,23.9066,23.9841,23.829,23.9356,19600.0
2009-04-22 13:15:00,24.7,24.74,24.68,24.7,8900.0,23.9356,23.9744,23.9162,23.9356,8900.0
2009-04-22 13:20:00,24.69,24.72,24.68,24.69,6500.0,23.9259,23.955,23.9162,23.9259,6500.0
2009-04-22 13:25:00,24.69,24.71,24.67,24.69,11600.0,23.9259,23.9453,23.9066,23.9259,11600.0
2009-04-22 13:30:00,24.68,24.7,24.66,24.69,3700.0,23.9162,23.9356,23.8969,23.9259,3700.0
2009-04-22 13:35:00,24.69,24.7,24.68,24.68,6100.0,23.9259,23.9356,23.9162,23.9162,6100.0
2009-04-22 13:40:00,24.68,24.7,24.59,24.65,8000.0,23.9162,23.9356,23.829,23.8872,8000.0
2009-04-22 13:45:00,24.61,24.61,24.48,24.55,9100.0,23.8484,23.8484,23.7224,23.7903,9100.0
2009-04-22 13:50:00,24.52,24.55,24.5,24.55,4300.0,23.7612,23.7903,23.7418,23.7903,4300.0
2009-04-22 13:55:00,24.54,24.54,24.4,24.44,5400.0,23.7806,23.7806,23.6449,23.6837,5400.0
2009-04-22 14:00:00,24.44,24.5,24.39,24.5,8400.0,23.6837,23.7418,23.6352,23.7418,8400.0
2009-04-22 14:05:00,24.51,24.68,24.45,24.66,14600.0,23.7515,23.9162,23.6934,23.8969,14600.0
2009-04-22 14:10:00,24.62,24.72,24.61,24.7,11600.0,23.8581,23.955,23.8484,23.9356,11600.0
2009-04-22 14:15:00,24.72,24.86,24.72,24.81,8000.0,23.955,24.0907,23.955,24.0422,8000.0
2009-04-22 14:20:00,24.78,24.8,24.74,24.75,6500.0,24.0131,24.0325,23.9744,23.9841,6500.0
2009-04-22 14:25:00,24.73,24.75,24.7,24.75,4900.0,23.9647,23.9841,23.9356,23.9841,4900.0
2009-04-22 14:30:00,24.76,24.91,24.76,24.88,5000.0,23.9938,24.1391,23.9938,24.1101,5000.0
2009-04-22 14:35:00,24.88,24.96,24.88,24.94,4800.0,24.1101,24.1876,24.1101,24.1682,4800.0
2009-04-22 14:40:00,24.96,25.0,24.91,24.91,3400.0,24.1876,24.2263,24.1391,24.1391,3400.0
2009-04-22 14:45:00,24.94,25.0,24.88,24.9,4500.0,24.1682,24.2263,24.1101,24.1294,4500.0
2009-04-22 14:50:00,24.88,24.94,24.88,24.9,2900.0,24.1101,24.1682,24.1101,24.1294,2900.0
2009-04-22 14:55:00,24.92,24.92,24.8,24.8,6300.0,24.1488,24.1488,24.0325,24.0325,6300.0
2009-04-22 15:00:00,24.81,24.9,24.8,24.9,7600.0,24.0422,24.1294,24.0325,24.1294,7600.0
2009-04-22 15:05:00,24.88,24.89,24.84,24.85,7400.0,24.1101,24.1197,24.0713,24.081,7400.0
2009-04-22 15:10:00,24.85,24.88,24.81,24.84,16800.0,24.081,24.1101,24.0422,24.0713,16800.0
2009-04-22 15:15:00,24.86,24.86,24.65,24.69,9200.0,24.0907,24.0907,23.8872,23.9259,9200.0
2009-04-22 15:20:00,24.7,24.78,24.69,24.73,12200.0,23.9356,24.0131,23.9259,23.9647,12200.0
2009-04-22 15:25:00,24.72,24.75,24.67,24.69,9700.0,23.955,23.9841,23.9066,23.9259,9700.0
2009-04-22 15:30:00,24.67,24.7,24.64,24.67,17800.0,23.9066,23.9356,23.8775,23.9066,17800.0
2009-04-22 15:35:00,24.67,24.67,24.58,24.6,14600.0,23.9066,23.9066,23.8193,23.8387,14600.0
2009-04-22 15:40:00,24.59,24.66,24.47,24.65,27300.0,23.829,23.8969,23.7127,23.8872,27300.0
2009-04-22 15:45:00,24.64,24.72,24.49,24.55,22700.0,23.8775,23.955,23.7321,23.7903,22700.0
2009-04-22 15:50:00,24.51,24.55,24.3,24.46,34800.0,23.7515,23.7903,23.548,23.703,34800.0
2009-04-22 15:55:00,24.46,24.47,24.35,24.36,26200.0,23.703,23.7127,23.5965,23.6061,26200.0
2009-04-23 09:30:00,24.59,25.15,24.59,24.8,10000.0,23.829,24.3717,23.829,24.0325,10000.0
2009-04-23 09:35:00,24.72,24.8,24.57,24.73,7100.0,23.955,24.0325,23.8096,23.9647,7100.0
2009-04-23 09:40:00,24.74,24.96,24.65,24.93,8100.0,23.9744,24.1876,23.8872,24.1585,8100.0
2009-04-23 09:45:00,24.86,25.05,24.79,25.04,6700.0,24.0907,24.2748,24.0228,24.2651,6700.0
2009-04-23 09:50:00,25.09,25.09,24.65,24.8,13200.0,24.3136,24.3136,23.8872,24.0325,13200.0
2009-04-23 09:55:00,24.77,24.94,24.6,24.82,20400.0,24.0035,24.1682,23.8387,24.0519,20400.0
2009-04-23 10:00:00,24.81,24.81,24.49,24.63,10100.0,24.0422,24.0422,23.7321,23.8678,10100.0
2009-04-23 10:05:00,24.6,24.75,24.58,24.75,6900.0,23.8387,23.9841,23.8193,23.9841,6900.0
2009-04-23 10:10:00,24.74,24.94,24.74,24.91,2600.0,23.9744,24.1682,23.9744,24.1391,2600.0
2009-04-23 10:15:00,24.92,24.92,24.73,24.76,7800.0,24.1488,24.1488,23.9647,23.9938,7800.0
2009-04-23 10:20:00,24.74,24.79,24.61,24.79,3700.0,23.9744,24.0228,23.8484,24.0228,3700.0
2009-04-23 10:25:00,24.81,24.85,24.77,24.81,8700.0,24.0422,24.081,24.0035,24.0422,8700.0
2009-04-23 10:30:00,24.81,24.91,24.8,24.91,4300.0,24.0422,24.1391,24.0325,24.1391,4300.0
2009-04-23 10:35:00,24.91,24.99,24.91,24.95,9900.0,24.1391,24.2166,24.1391,24.1779,9900.0
2009-04-23 10:40:00,24.92,24.93,24.88,24.88,7200.0,24.1488,24.1585,24.1101,24.1101,7200.0
2009-04-23 10:45:00,24.88,24.88,24.72,24.87,14400.0,24.1101,24.1101,23.955,24.1004,14400.0
2009-04-23 10:50:00,24.83,24.97,24.83,24.85,7600.0,24.0616,24.1973,24.0616,24.081,7600.0
2009-04-23 10:55:00,24.87,24.87,24.71,24.71,5100.0,24.1004,24.1004,23.9453,23.9453,5100.0
2009-04-23 11:00:00,24.74,24.75,24.7,24.7,4900.0,23.9744,23.9841,23.9356,23.9356,4900.0
2009-04-23 11:05:00,24.72,24.72,24.6,24.62,7900.0,23.955,23.955,23.8387,23.8581,7900.0
2009-04-23 11:10:00,24.6,24.63,24.55,24.55,14200.0,23.8387,23.8678,23.7903,23.7903,14200.0
2009-04-23 11:15:00,24.54,24.58,24.53,24.54,4100.0,23.7806,23.8193,23.7709,23.7806,4100.0
2009-04-23 11:20:00,24.54,24.66,24.54,24.54,8500.0,23.7806,23.8969,23.7806,23.7806,8500.0
2009-04-23 11:25:00,24.55,24.75,24.55,24.62,6900.0,23.7903,23.9841,23.7903,23.8581,6900.0
2009-04-23 11:30:00,24.61,24.75,24.61,24.75,7700.0,23.8484,23.9841,23.8484,23.9841,7700.0
2009-04-23 11:35:00,24.78,24.86,24.55,24.55,12200.0,24.0131,24.0907,23.7903,23.7903,12200.0
2009-04-23 11:40:00,24.55,24.59,24.5,24.57,6200.0,23.7903,23.829,23.7418,23.8096,6200.0
2009-04-23 11:45:00,24.56,24.67,24.55,24.55,14700.0,23.8,23.9066,23.7903,23.7903,14700.0
2009-04-23 11:50:00,24.54,24.58,24.5,24.57,19300.0,23.7806,23.8193,23.7418,23.8096,19300.0
2009-04-23 11:55:00,24.59,24.6,24.46,24.5,9500.0,23.829,23.8387,23.703,23.7418,9500.0
2009-04-23 12:00:00,24.49,24.49,24.39,24.4,7100.0,23.7321,23.7321,23.6352,23.6449,7100.0
2009-04-23 12:05:00,24.39,24.47,24.34,24.39,6200.0,23.6352,23.7127,23.5868,23.6352,6200.0
2009-04-23 12:10:00,24.41,24.6,24.41,24.6,7900.0,23.6546,23.8387,23.6546,23.8387,7900.0
2009-04-23 12:15:00,24.6,24.78,24.6,24.78,4200.0,23.8387,24.0131,23.8387,24.0131,4200.0
2009-04-23 12:20:00,24.78,24.87,24.78,24.81,4200.0,24.0131,24.1004,24.0131,24.0422,4200.0
2009-04-23 12:25:00,24.81,24.91,24.77,24.87,5800.0,24.0422,24.1391,24.0035,24.1004,5800.0
2009-04-23 12:30:00,24.88,24.88,24.72,24.77,11100.0,24.1101,24.1101,23.955,24.0035,11100.0
2009-04-23 12:35:00,24.77,24.85,24.72,24.85,6600.0,24.0035,24.081,23.955,24.081,6600.0
2009-04-23 12:40:00,24.86,24.94,24.86,24.92,3800.0,24.0907,24.1682,24.0907,24.1488,3800.0
2009-04-23 12:45:00,24.92,24.92,24.83,24.84,4200.0,24.1488,24.1488,24.0616,24.0713,4200.0
2009-04-23 12:50:00,24.85,24.88,24.77,24.8,3800.0,24.081,24.1101,24.0035,24.0325,3800.0
2009-04-23 12:55:00,24.77,24.77,24.69,24.69,5600.0,24.0035,24.0035,23.9259,23.9259,5600.0
2009-04-23 13:00:00,24.71,24.78,24.63,24.67,11700.0,23.9453,24.0131,23.8678,23.9066,11700.0
2009-04-23 13:05:00,24.67,24.67,24.59,24.6,7600.0,23.9066,23.9066,23.829,23.8387,7600.0
2009-04-23 13:10:00,24.61,24.61,24.49,24.5,4600.0,23.8484,23.8484,23.7321,23.7418,4600.0
2009-04-23 13:15:00,24.53,24.61,24.44,24.44,15200.0,23.7709,23.8484,23.6837,23.6837,15200.0
2009-04-23 13:20:00,24.46,24.67,24.41,24.63,4500.0,23.703,23.9066,23.6546,23.8678,4500.0
2009-04-23 13:25:00,24.65,24.8,24.65,24.78,5300.0,23.8872,24.0325,23.8872,24.0131,5300.0
2009-04-23 13:30:00,24.77,24.78,24.71,24.76,5400.0,24.0035,24.0131,23.9453,23.9938,5400.0
2009-04-23 13:35:00,24.78,24.87,24.77,24.84,5100.0,24.0131,24.1004,24.0035,24.0713,5100.0
2009-04-23 13:40:00,24.84,24.86,24.72,24.73,4700.0,24.0713,24.0907,23.955,23.9647,4700.0
2009-04-23 13:45:00,24.72,24.72,24.61,24.61,9500.0,23.955,23.955,23.8484,23.8484,9500.0
2009-04-23 13:50:00,24.66,24.67,24.59,24.67,4000.0,23.8969,23.9066,23.829,23.9066,4000.0
2009-04-23 13:55:00,24.69,24.7,24.63,24.63,6900.0,23.9259,23.9356,23.8678,23.8678,6900.0
2009-04-23 14:00:00,24.62,24.62,24.47,24.6,5600.0,23.8581,23.8581,23.7127,23.8387,5600.0
2009-04-23 14:05:00,24.6,24.64,24.59,24.6,4500.0,23.8387,23.8775,23.829,23.8387,4500.0
2009-04-23 14:10:00,24.58,24.64,24.58,24.63,9100.0,23.8193,23.8775,23.8193,23.8678,9100.0
2009-04-23 14:15:00,24.62,24.66,24.61,24.62,7800.0,23.8581,23.8969,23.8484,23.8581,7800.0
2009-04-23 14:20:00,24.65,24.65,24.56,24.58,5000.0,23.8872,23.8872,23.8,23.8193,5000.0
2009-04-23 14:25:00,24.58,24.73,24.56,24.7,6200.0,23.8193,23.9647,23.8,23.9356,6200.0
2009-04-23 14:30:00,24.69,24.78,24.69,24.75,3700.0,23.9259,24.0131,23.9259,23.9841,3700.0
2009-04-23 14:35:00,24.75,24.88,24.73,24.87,8200.0,23.9841,24.1101,23.9647,24.1004,8200.0
2009-04-23 14:40:00,24.87,24.88,24.67,24.67,8000.0,24.1004,24.1101,23.9066,23.9066,8000.0
2009-04-23 14:45:00,24.67,24.67,24.61,24.61,5000.0,23.9066,23.9066,23.8484,23.8484,5000.0
2009-04-23 14:50:00,24.61,24.61,24.56,24.57,5600.0,23.8484,23.8484,23.8,23.8096,5600.0
2009-04-23 14:55:00,24.57,24.58,24.51,24.51,11700.0,23.8096,23.8193,23.7515,23.7515,11700.0
2009-04-23 15:00:00,24.51,24.52,24.37,24.41,13400.0,23.7515,23.7612,23.6158,23.6546,13400.0
2009-04-23 15:05:00,24.4,24.4,24.29,24.34,7000.0,23.6449,23.6449,23.5383,23.5868,7000.0
2009-04-23 15:10:00,24.34,24.34,24.14,24.23,29200.0,23.5868,23.5868,23.393,23.4802,29200.0
2009-04-23 15:15:00,24.24,24.38,24.23,24.38,10800.0,23.4899,23.6255,23.4802,23.6255,10800.0
2009-04-23 15:20:00,24.39,24.52,24.29,24.52,6000.0,23.6352,23.7612,23.5383,23.7612,6000.0
2009-04-23 15:25:00,24.51,24.53,24.43,24.43,9700.0,23.7515,23.7709,23.674,23.674,9700.0
2009-04-23 15:30:00,24.47,24.47,24.33,24.36,10900.0,23.7127,23.7127,23.5771,23.6061,10900.0
2009-04-23 15:35:00,24.36,24.43,24.28,24.32,9000.0,23.6061,23.674,23.5286,23.5674,9000.0
2009-04-23 15:40:00,24.32,24.35,24.31,24.35,11500.0,23.5674,23.5965,23.5577,23.5965,11500.0
2009-04-23 15:45:00,24.35,24.35,24.27,24.33,17500.0,23.5965,23.5965,23.5189,23.5771,17500.0
2009-04-23 15:50:00,24.33,24.54,24.28,24.5,11000.0,23.5771,23.7806,23.5286,23.7418,11000.0
2009-04-23 15:55:00,24.5,24.54,24.43,24.5,14800.0,23.7418,23.7806,23.674,23.7418,14800.0
2009-04-24 09:30:00,24.5,24.5,24.32,24.4,6300.0,23.7418,23.7418,23.5674,23.6449,6300.0
2009-04-24 09:35:00,24.32,24.32,24.0,24.13,4000.0,23.5674,23.5674,23.2573,23.3833,4000.0
2009-04-24 09:40:00,24.1,24.2,24.05,24.17,5800.0,23.3542,23.4511,23.3057,23.422,5800.0
2009-04-24 09:45:00,24.09,24.14,23.79,23.95,15900.0,23.3445,23.393,23.0538,23.2088,15900.0
2009-04-24 09:50:00,23.9,23.94,23.71,23.74,10600.0,23.1604,23.1991,22.9763,23.0053,10600.0
2009-04-24 09:55:00,23.77,23.85,23.77,23.82,2800.0,23.0344,23.1119,23.0344,23.0829,2800.0
2009-04-24 10:00:00,23.91,24.05,23.87,23.96,15500.0,23.1701,23.3057,23.1313,23.2185,15500.0
2009-04-24 10:05:00,23.96,24.23,23.91,24.18,13500.0,23.2185,23.4802,23.1701,23.4317,13500.0
2009-04-24 10:10:00,24.18,24.26,24.08,24.09,30900.0,23.4317,23.5092,23.3348,23.3445,30900.0
2009-04-24 10:15:00,24.18,24.23,24.14,24.19,10500.0,23.4317,23.4802,23.393,23.4414,10500.0
2009-04-24 10:20:00,24.15,24.36,24.06,24.3,16600.0,23.4026,23.6061,23.3154,23.548,16600.0
2009-04-24 10:25:00,24.31,24.43,24.3,24.38,8000.0,23.5577,23.674,23.548,23.6255,8000.0
2009-04-24 10:30:00,24.4,24.62,24.39,24.62,24400.0,23.6449,23.8581,23.6352,23.8581,24400.0
2009-04-24 10:35:00,24.58,24.69,24.44,24.49,8100.0,23.8193,23.9259,23.6837,23.7321,8100.0
2009-04-24 10:40:00,24.47,24.66,24.47,24.56,13900.0,23.7127,23.8969,23.7127,23.8,13900.0
2009-04-24 10:45:00,24.57,24.75,24.54,24.65,11600.0,23.8096,23.9841,23.7806,23.8872,11600.0
2009-04-24 10:50:00,24.64,24.78,24.64,24.71,5500.0,23.8775,24.0131,23.8775,23.9453,5500.0
2009-04-24 10:55:00,24.76,24.76,24.56,24.61,10200.0,23.9938,23.9938,23.8,23.8484,10200.0
2009-04-24 11:00:00,24.63,24.67,24.42,24.42,11100.0,23.8678,23.9066,23.6643,23.6643,11100.0
2009-04-24 11:05:00,24.41,24.59,24.4,24.47,11200.0,23.6546,23.829,23.6449,23.7127,11200.0
2009-04-24 11:10:00,24.56,24.56,24.37,24.38,5400.0,23.8,23.8,23.6158,23.6255,5400.0
2009-04-24 11:15:00,24.42,24.48,24.39,24.41,5500.0,23.6643,23.7224,23.6352,23.6546,5500.0
2009-04-24 11:20:00,24.46,24.51,24.42,24.5,7700.0,23.703,23.7515,23.6643,23.7418,7700.0
2009-04-24 11:25:00,24.5,24.61,24.49,24.6,42400.0,23.7418,23.8484,23.7321,23.8387,42400.0
2009-04-24 11:30:00,24.6,24.61,24.5,24.5,13200.0,23.8387,23.8484,23.7418,23.7418,13200.0
2009-04-24 11:35:00,24.5,24.5,24.4,24.4,12900.0,23.7418,23.7418,23.6449,23.6449,12900.0
2009-04-24 11:40:00,24.4,24.4,24.23,24.33,24300.0,23.6449,23.6449,23.4802,23.5771,24300.0
2009-04-24 11:45:00,24.35,24.36,24.25,24.31,12100.0,23.5965,23.6061,23.4995,23.5577,12100.0
2009-04-24 11:50:00,24.34,24.48,24.29,24.47,17900.0,23.5868,23.7224,23.5383,23.7127,17900.0
2009-04-24 11:55:00,24.48,24.67,24.47,24.61,11300.0,23.7224,23.9066,23.7127,23.8484,11300.0
2009-04-24 12:00:00,24.63,24.66,24.5,24.58,11700.0,23.8678,23.8969,23.7418,23.8193,11700.0
2009-04-24 12:05:00,24.56,24.62,24.54,24.6,7900.0,23.8,23.8581,23.7806,23.8387,7900.0
2009-04-24 12:10:00,24.62,24.63,24.59,24.6,9100.0,23.8581,23.8678,23.829,23.8387,9100.0
2009-04-24 12:15:00,24.61,24.62,24.57,24.62,8600.0,23.8484,23.8581,23.8096,23.8581,8600.0
2009-04-24 12:20:00,24.62,24.69,24.59,24.63,10800.0,23.8581,23.9259,23.829,23.8678,10800.0
2009-04-24 12:25:00,24.62,24.65,24.58,24.63,8300.0,23.8581,23.8872,23.8193,23.8678,8300.0
2009-04-24 12:30:00,24.63,24.64,24.52,24.57,7600.0,23.8678,23.8775,23.7612,23.8096,7600.0
2009-04-24 12:35:00,24.55,24.6,24.51,24.58,3000.0,23.7903,23.8387,23.7515,23.8193,3000.0
2009-04-24 12:40:00,24.58,24.6,24.45,24.46,2300.0,23.8193,23.8387,23.6934,23.703,2300.0
2009-04-24 12:45:00,24.44,24.45,24.3,24.35,3500.0,23.6837,23.6934,23.548,23.5965,3500.0
2009-04-24 12:50:00,24.25,24.38,24.25,24.37,4000.0,23.4995,23.6255,23.4995,23.6158,4000.0
2009-04-24 12:55:00,24.4,24.45,24.35,24.35,1700.0,23.6449,23.6934,23.5965,23.5965,1700.0
2009-04-24 13:00:00,24.38,24.4,24.35,24.4,2100.0,23.6255,23.6449,23.5965,23.6449,2100.0
2009-04-24 13:05:00,24.38,24.43,24.3,24.43,5500.0,23.6255,23.674,23.548,23.674,5500.0
2009-04-24 13:10:00,24.42,24.45,24.4,24.43,2200.0,23.6643,23.6934,23.6449,23.674,2200.0
2009-04-24 13:15:00,24.44,24.47,24.41,24.46,3200.0,23.6837,23.7127,23.6546,23.703,3200.0
2009-04-24 13:20:00,24.47,24.57,24.47,24.52,13600.0,23.7127,23.8096,23.7127,23.7612,13600.0
2009-04-24 13:25:00,24.52,24.6,24.52,24.54,19000.0,23.7612,23.8387,23.7612,23.7806,19000.0
2009-04-24 13:30:00,24.55,24.63,24.49,24.57,20600.0,23.7903,23.8678,23.7321,23.8096,20600.0
2009-04-24 13:35:00,24.57,24.6,24.43,24.43,27500.0,23.8096,23.8387,23.674,23.674,27500.0
2009-04-24 13:40:00,24.47,24.47,24.31,24.31,29700.0,23.7127,23.7127,23.5577,23.5577,29700.0
2009-04-24 13:45:00,24.26,24.26,24.13,24.18,3000.0,23.5092,23.5092,23.3833,23.4317,3000.0
2009-04-24 13:50:00,24.2,24.21,24.16,24.18,2500.0,23.4511,23.4608,23.4123,23.4317,2500.0
2009-04-24 13:55:00,24.2,24.23,24.17,24.17,2600.0,23.4511,23.4802,23.422,23.422,2600.0
2009-04-24 14:00:00,24.07,24.33,24.05,24.27,10400.0,23.3251,23.5771,23.3057,23.5189,10400.0
2009-04-24 14:05:00,24.3,24.36,24.26,24.31,11500.0,23.548,23.6061,23.5092,23.5577,11500.0
2009-04-24 14:10:00,24.32,24.39,24.26,24.38,15400.0,23.5674,23.6352,23.5092,23.6255,15400.0
2009-04-24 14:15:00,24.38,24.5,24.37,24.49,8500.0,23.6255,23.7418,23.6158,23.7321,8500.0
2009-04-24 14:20:00,24.49,24.58,24.4,24.42,10100.0,23.7321,23.8193,23.6449,23.6643,10100.0
2009-04-24 14:25:00,24.38,24.54,24.34,24.54,4700.0,23.6255,23.7806,23.5868,23.7806,4700.0
2009-04-24 14:30:00,24.55,24.61,24.48,24.56,5000.0,23.7903,23.8484,23.7224,23.8,5000.0
2009-04-24 14:35:00,24.55,24.57,24.45,24.5,5200.0,23.7903,23.8096,23.6934,23.7418,5200.0
2009-04-24 14:40:00,24.47,24.5,24.43,24.49,6100.0,23.7127,23.7418,23.674,23.7321,6100.0
2009-04-24 14:45:00,24.5,24.5,24.26,24.29,15200.0,23.7418,23.7418,23.5092,23.5383,15200.0
2009-04-24 14:50:00,24.32,24.37,24.27,24.3,8500.0,23.5674,23.6158,23.5189,23.548,8500.0
2009-04-24 14:55:00,24.3,24.3,24.24,24.26,17800.0,23.548,23.548,23.4899,23.5092,17800.0
2009-04-24 15:00:00,24.26,24.4,24.21,24.37,25600.0,23.5092,23.6449,23.4608,23.6158,25600.0
2009-04-24 15:05:00,24.4,24.47,24.31,24.34,9600.0,23.6449,23.7127,23.5577,23.5868,9600.0
2009-04-24 15:10:00,24.33,24.36,24.24,24.31,5000.0,23.5771,23.6061,23.4899,23.5577,5000.0
2009-04-24 15:15:00,24.32,24.33,24.21,24.21,11600.0,23.5674,23.5771,23.4608,23.4608,11600.0
2009-04-24 15:20:00,24.21,24.23,24.17,24.18,9600.0,23.4608,23.4802,23.422,23.4317,9600.0
2009-04-24 15:25:00,24.21,24.22,24.11,24.16,13800.0,23.4608,23.4705,23.3639,23.4123,13800.0
2009-04-24 15:30:00,24.18,24.23,24.17,24.19,30100.0,23.4317,23.4802,23.422,23.4414,30100.0
2009-04-24 15:35:00,24.19,24.2,24.14,24.17,21200.0,23.4414,23.4511,23.393,23.422,21200.0
2009-04-24 15:40:00,24.2,24.22,24.11,24.19,14600.0,23.4511,23.4705,23.3639,23.4414,14600.0
2009-04-24 15:45:00,24.17,24.22,24.15,24.19,23700.0,23.422,23.4705,23.4026,23.4414,23700.0
2009-04-24 15:50:00,24.2,24.32,24.18,24.21,29700.0,23.4511,23.5674,23.4317,23.4608,29700.0
2009-04-24 15:55:00,24.22,24.24,24.18,24.22,25400.0,23.4705,23.4899,23.4317,23.4705,25400.0
2009-04-27 09:30:00,23.57,23.9,23.37,23.51,18200.0,22.8406,23.1604,22.6468,22.7824,18200.0
2009-04-27 09:35:00,23.55,23.62,23.5,23.62,11600.0,22.8212,22.889,22.7728,22.889,11600.0
2009-04-27 09:40:00,23.63,23.71,23.59,23.67,3900.0,22.8987,22.9763,22.86,22.9375,3900.0
2009-04-27 09:45:00,23.71,23.9,23.7,23.9,15900.0,22.9763,23.1604,22.9666,23.1604,15900.0
2009-04-27 09:50:00,23.89,24.0,23.89,23.96,5700.0,23.1507,23.2573,23.1507,23.2185,5700.0
2009-04-27 09:55:00,23.99,23.99,23.75,23.85,5600.0,23.2476,23.2476,23.015,23.1119,5600.0
2009-04-27 10:00:00,23.77,23.86,23.74,23.77,5800.0,23.0344,23.1216,23.0053,23.0344,5800.0
2009-04-27 10:05:00,23.75,23.77,23.52,23.52,3000.0,23.015,23.0344,22.7921,22.7921,3000.0
2009-04-27 10:10:00,23.52,23.62,23.47,23.57,4400.0,22.7921,22.889,22.7437,22.8406,4400.0
2009-04-27 10:15:00,23.6,23.68,23.57,23.68,1300.0,22.8697,22.9472,22.8406,22.9472,1300.0
2009-04-27 10:20:00,23.69,23.9,23.67,23.82,1500.0,22.9569,23.1604,22.9375,23.0829,1500.0
2009-04-27 10:25:00,23.89,23.89,23.81,23.84,6000.0,23.1507,23.1507,23.0732,23.1022,6000.0
2009-04-27 10:30:00,23.92,23.93,23.91,23.93,3400.0,23.1798,23.1895,23.1701,23.1895,3400.0
2009-04-27 10:35:00,23.93,24.32,23.93,24.3,11500.0,23.1895,23.5674,23.1895,23.548,11500.0
2009-04-27 10:40:00,24.3,24.39,24.29,24.32,11300.0,23.548,23.6352,23.5383,23.5674,11300.0
2009-04-27 10:45:00,24.29,24.29,24.12,24.12,6200.0,23.5383,23.5383,23.3736,23.3736,6200.0
2009-04-27 10:50:00,24.14,24.14,24.09,24.1,3400.0,23.393,23.393,23.3445,23.3542,3400.0
2009-04-27 10:55:00,24.1,24.23,24.1,24.22,6300.0,23.3542,23.4802,23.3542,23.4705,6300.0
2009-04-27 11:00:00,24.21,24.22,24.12,24.14,13300.0,23.4608,23.4705,23.3736,23.393,13300.0
2009-04-27 11:05:00,24.13,24.2,24.12,24.16,4800.0,23.3833,23.4511,23.3736,23.4123,4800.0
2009-04-27 11:10:00,24.18,24.2,24.11,24.12,6100.0,23.4317,23.4511,23.3639,23.3736,6100.0
2009-04-27 11:15:00,24.13,24.13,24.03,24.03,9000.0,23.3833,23.3833,23.2864,23.2864,9000.0
2009-04-27 11:20:00,24.05,24.13,24.03,24.1,4800.0,23.3057,23.3833,23.2864,23.3542,4800.0
2009-04-27 11:25:00,24.11,24.13,24.08,24.13,1600.0,23.3639,23.3833,23.3348,23.3833,1600.0
2009-04-27 11:30:00,24.13,24.13,24.09,24.11,2300.0,23.3833,23.3833,23.3445,23.3639,2300.0
2009-04-27 11:35:00,24.09,24.2,24.09,24.18,4700.0,23.3445,23.4511,23.3445,23.4317,4700.0
2009-04-27 11:40:00,24.14,24.15,24.13,24.13,2500.0,23.393,23.4026,23.3833,23.3833,2500.0
2009-04-27 11:45:00,24.13,24.15,24.11,24.13,8900.0,23.3833,23.4026,23.3639,23.3833,8900.0
2009-04-27 11:50:00,24.13,24.14,24.1,24.1,6100.0,23.3833,23.393,23.3542,23.3542,6100.0
2009-04-27 11:55:00,24.1,24.15,24.1,24.14,3800.0,23.3542,23.4026,23.3542,23.393,3800.0
2009-04-27 12:00:00,24.14,24.18,24.09,24.14,9100.0,23.393,23.4317,23.3445,23.393,9100.0
2009-04-27 12:05:00,24.19,24.19,24.12,24.16,7300.0,23.4414,23.4414,23.3736,23.4123,7300.0
2009-04-27 12:10:00,24.16,24.18,24.1,24.17,4800.0,23.4123,23.4317,23.3542,23.422,4800.0
2009-04-27 12:15:00,24.15,24.18,24.12,24.18,16600.0,23.4026,23.4317,23.3736,23.4317,16600.0
2009-04-27 12:20:00,24.15,24.2,24.15,24.17,10100.0,23.4026,23.4511,23.4026,23.422,10100.0
2009-04-27 12:25:00,24.19,24.19,24.14,24.14,11900.0,23.4414,23.4414,23.393,23.393,11900.0
2009-04-27 12:30:00,24.16,24.2,24.14,24.19,13900.0,23.4123,23.4511,23.393,23.4414,13900.0
2009-04-27 12:35:00,24.18,24.3,24.14,24.3,25600.0,23.4317,23.548,23.393,23.548,25600.0
2009-04-27 12:40:00,24.32,24.33,24.14,24.28,7500.0,23.5674,23.5771,23.393,23.5286,7500.0
2009-04-27 12:45:00,24.28,24.31,24.25,24.28,3300.0,23.5286,23.5577,23.4995,23.5286,3300.0
2009-04-27 12:50:00,24.26,24.34,24.25,24.34,9400.0,23.5092,23.5868,23.4995,23.5868,9400.0
2009-04-27 12:55:00,24.35,24.37,24.27,24.3,8500.0,23.5965,23.6158,23.5189,23.548,8500.0
2009-04-27 13:00:00,24.32,24.35,24.25,24.31,19900.0,23.5674,23.5965,23.4995,23.5577,19900.0
2009-04-27 13:05:00,24.32,24.32,24.26,24.3,9200.0,23.5674,23.5674,23.5092,23.548,9200.0
2009-04-27 13:10:00,24.29,24.3,24.25,24.28,3700.0,23.5383,23.548,23.4995,23.5286,3700.0
2009-04-27 13:15:00,24.26,24.26,24.23,24.24,3700.0,23.5092,23.5092,23.4802,23.4899,3700.0
2009-04-27 13:20:00,24.17,24.2,24.17,24.19,3000.0,23.422,23.4511,23.422,23.4414,3000.0
2009-04-27 13:25:00,24.17,24.18,24.13,24.13,2100.0,23.422,23.4317,23.3833,23.3833,2100.0
2009-04-27 13:30:00,24.13,24.14,24.09,24.09,2800.0,23.3833,23.393,23.3445,23.3445,2800.0
2009-04-27 13:35:00,24.08,24.1,24.06,24.1,2000.0,23.3348,23.3542,23.3154,23.3542,2000.0
2009-04-27 13:40:00,24.1,24.19,24.1,24.19,4100.0,23.3542,23.4414,23.3542,23.4414,4100.0
2009-04-27 13:45:00,24.18,24.19,24.06,24.07,2500.0,23.4317,23.4414,23.3154,23.3251,2500.0
2009-04-27 13:50:00,24.07,24.11,24.07,24.09,3300.0,23.3251,23.3639,23.3251,23.3445,3300.0
2009-04-27 13:55:00,24.09,24.1,24.02,24.1,7000.0,23.3445,23.3542,23.2767,23.3542,7000.0
2009-04-27 14:00:00,24.09,24.1,24.03,24.1,5300.0,23.3445,23.3542,23.2864,23.3542,5300.0
2009-04-27 14:05:00,24.07,24.1,24.04,24.06,4900.0,23.3251,23.3542,23.296,23.3154,4900.0
2009-04-27 14:10:00,24.06,24.08,24.04,24.06,5400.0,23.3154,23.3348,23.296,23.3154,5400.0
2009-04-27 14:15:00,24.03,24.09,24.03,24.06,6000.0,23.2864,23.3445,23.2864,23.3154,6000.0
2009-04-27 14:20:00,24.06,24.06,23.99,24.0,2900.0,23.3154,23.3154,23.2476,23.2573,2900.0
2009-04-27 14:25:00,23.96,23.97,23.85,23.93,4800.0,23.2185,23.2282,23.1119,23.1895,4800.0
2009-04-27 14:30:00,23.93,23.99,23.88,23.88,5400.0,23.1895,23.2476,23.141,23.141,5400.0
2009-04-27 14:35:00,23.88,23.88,23.84,23.86,3500.0,23.141,23.141,23.1022,23.1216,3500.0
2009-04-27 14:40:00,23.83,23.85,23.81,23.83,1600.0,23.0925,23.1119,23.0732,23.0925,1600.0
2009-04-27 14:45:00,23.85,23.9,23.8,23.9,3000.0,23.1119,23.1604,23.0635,23.1604,3000.0
2009-04-27 14:50:00,23.89,23.91,23.85,23.85,2200.0,23.1507,23.1701,23.1119,23.1119,2200.0
2009-04-27 14:55:00,23.85,23.87,23.8,23.8,3200.0,23.1119,23.1313,23.0635,23.0635,3200.0
2009-04-27 15:00:00,23.78,23.79,23.76,23.78,4100.0,23.0441,23.0538,23.0247,23.0441,4100.0
2009-04-27 15:05:00,23.77,23.82,23.75,23.82,3600.0,23.0344,23.0829,23.015,23.0829,3600.0
2009-04-27 15:10:00,23.81,23.9,23.81,23.9,4400.0,23.0732,23.1604,23.0732,23.1604,4400.0
2009-04-27 15:15:00,23.9,24.06,23.9,24.04,9400.0,23.1604,23.3154,23.1604,23.296,9400.0
2009-04-27 15:20:00,24.02,24.03,23.93,24.02,7500.0,23.2767,23.2864,23.1895,23.2767,7500.0
2009-04-27 15:25:00,24.02,24.04,23.95,24.04,5600.0,23.2767,23.296,23.2088,23.296,5600.0
2009-04-27 15:30:00,24.03,24.05,23.97,23.98,4000.0,23.2864,23.3057,23.2282,23.2379,4000.0
2009-04-27 15:35:00,23.98,24.02,23.94,23.96,8300.0,23.2379,23.2767,23.1991,23.2185,8300.0
2009-04-27 15:40:00,23.96,24.17,23.91,24.1,13100.0,23.2185,23.422,23.1701,23.3542,13100.0
2009-04-27 15:45:00,24.1,24.17,24.03,24.14,8700.0,23.3542,23.422,23.2864,23.393,8700.0
2009-04-27 15:50:00,24.14,24.14,23.92,23.97,12000.0,23.393,23.393,23.1798,23.2282,12000.0
2009-04-27 15:55:00,24.01,24.01,23.91,23.93,7800.0,23.267,23.267,23.1701,23.1895,7800.0
2009-04-28 09:30:00,23.51,23.58,23.4,23.49,9300.0,22.7824,22.8503,22.6759,22.7631,9300.0
2009-04-28 09:35:00,23.54,23.83,23.47,23.66,8900.0,22.8115,23.0925,22.7437,22.9278,8900.0
2009-04-28 09:40:00,23.58,23.79,23.58,23.69,7700.0,22.8503,23.0538,22.8503,22.9569,7700.0
2009-04-28 09:45:00,23.73,23.84,23.72,23.83,6300.0,22.9956,23.1022,22.9859,23.0925,6300.0
2009-04-28 09:50:00,23.86,23.94,23.8,23.91,5700.0,23.1216,23.1991,23.0635,23.1701,5700.0
2009-04-28 09:55:00,23.91,24.03,23.89,23.89,7300.0,23.1701,23.2864,23.1507,23.1507,7300.0
2009-04-28 10:00:00,23.92,24.18,23.92,23.95,4900.0,23.1798,23.4317,23.1798,23.2088,4900.0
2009-04-28 10:05:00,23.95,23.97,23.91,23.93,2400.0,23.2088,23.2282,23.1701,23.1895,2400.0
2009-04-28 10:10:00,23.92,23.93,23.84,23.84,3900.0,23.1798,23.1895,23.1022,23.1022,3900.0
2009-04-28 10:15:00,23.89,23.97,23.84,23.96,8700.0,23.1507,23.2282,23.1022,23.2185,8700.0
2009-04-28 10:20:00,23.96,24.0,23.85,23.99,11500.0,23.2185,23.2573,23.1119,23.2476,11500.0
2009-04-28 10:25:00,23.93,23.98,23.83,23.89,3300.0,23.1895,23.2379,23.0925,23.1507,3300.0
2009-04-28 10:30:00,23.92,23.93,23.89,23.89,700.0,23.1798,23.1895,23.1507,23.1507,700.0
2009-04-28 10:35:00,23.89,23.92,23.82,23.92,5900.0,23.1507,23.1798,23.0829,23.1798,5900.0
2009-04-28 10:40:00,23.94,24.1,23.9,24.07,4600.0,23.1991,23.3542,23.1604,23.3251,4600.0
2009-04-28 10:45:00,24.07,24.14,23.9,23.98,8500.0,23.3251,23.393,23.1604,23.2379,8500.0
2009-04-28 10:50:00,23.98,24.04,23.91,24.01,9800.0,23.2379,23.296,23.1701,23.267,9800.0
2009-04-28 10:55:00,24.0,24.04,23.89,23.99,8600.0,23.2573,23.296,23.1507,23.2476,8600.0
2009-04-28 11:00:00,24.05,24.05,23.92,23.92,10700.0,23.3057,23.3057,23.1798,23.1798,10700.0
2009-04-28 11:05:00,23.97,24.0,23.92,23.94,3600.0,23.2282,23.2573,23.1798,23.1991,3600.0
2009-04-28 11:10:00,23.94,24.06,23.87,23.91,14500.0,23.1991,23.3154,23.1313,23.1701,14500.0
2009-04-28 11:15:00,23.91,23.91,23.83,23.86,2000.0,23.1701,23.1701,23.0925,23.1216,2000.0
2009-04-28 11:20:00,23.87,23.9,23.81,23.89,13700.0,23.1313,23.1604,23.0732,23.1507,13700.0
2009-04-28 11:25:00,23.85,23.9,23.78,23.8,14200.0,23.1119,23.1604,23.0441,23.0635,14200.0
2009-04-28 11:30:00,23.81,23.85,23.8,23.8,3200.0,23.0732,23.1119,23.0635,23.0635,3200.0
2009-04-28 11:35:00,23.84,23.97,23.83,23.95,7500.0,23.1022,23.2282,23.0925,23.2088,7500.0
2009-04-28 11:40:00,23.95,24.01,23.85,23.91,7700.0,23.2088,23.267,23.1119,23.1701,7700.0
2009-04-28 11:45:00,23.93,23.93,23.86,23.86,2200.0,23.1895,23.1895,23.1216,23.1216,2200.0
2009-04-28 11:50:00,23.81,23.83,23.78,23.83,4500.0,23.0732,23.0925,23.0441,23.0925,4500.0
2009-04-28 11:55:00,23.82,23.89,23.81,23.87,2500.0,23.0829,23.1507,23.0732,23.1313,2500.0
2009-04-28 12:00:00,23.89,23.92,23.89,23.92,700.0,23.1507,23.1798,23.1507,23.1798,700.0
2009-04-28 12:05:00,23.92,23.92,23.8,23.8,2300.0,23.1798,23.1798,23.0635,23.0635,2300.0
2009-04-28 12:10:00,23.87,23.89,23.8,23.81,7000.0,23.1313,23.1507,23.0635,23.0732,7000.0
2009-04-28 12:15:00,23.81,23.84,23.77,23.83,4800.0,23.0732,23.1022,23.0344,23.0925,4800.0
2009-04-28 12:20:00,23.85,23.92,23.79,23.9,9200.0,23.1119,23.1798,23.0538,23.1604,9200.0
2009-04-28 12:25:00,23.86,23.92,23.86,23.86,3900.0,23.1216,23.1798,23.1216,23.1216,3900.0
2009-04-28 12:30:00,23.84,23.87,23.84,23.87,500.0,23.1022,23.1313,23.1022,23.1313,500.0
2009-04-28 12:35:00,23.87,23.88,23.85,23.85,400.0,23.1313,23.141,23.1119,23.1119,400.0
2009-04-28 12:40:00,23.87,23.91,23.84,23.91,3900.0,23.1313,23.1701,23.1022,23.1701,3900.0
2009-04-28 12:45:00,23.88,24.0,23.85,24.0,8200.0,23.141,23.2573,23.1119,23.2573,8200.0
2009-04-28 12:50:00,24.01,24.05,24.01,24.05,5200.0,23.267,23.3057,23.267,23.3057,5200.0
2009-04-28 12:55:00,24.05,24.09,24.04,24.09,700.0,23.3057,23.3445,23.296,23.3445,700.0
2009-04-28 13:00:00,24.08,24.2,24.08,24.15,1900.0,23.3348,23.4511,23.3348,23.4026,1900.0
2009-04-28 13:05:00,24.18,24.18,24.0,24.05,4800.0,23.4317,23.4317,23.2573,23.3057,4800.0
2009-04-28 13:10:00,24.05,24.05,23.96,23.96,2700.0,23.3057,23.3057,23.2185,23.2185,2700.0
2009-04-28 13:15:00,23.95,23.99,23.95,23.95,600.0,23.2088,23.2476,23.2088,23.2088,600.0
2009-04-28 13:20:00,23.95,23.99,23.95,23.99,2800.0,23.2088,23.2476,23.2088,23.2476,2800.0
2009-04-28 13:25:00,23.96,23.99,23.94,23.99,400.0,23.2185,23.2476,23.1991,23.2476,400.0
2009-04-28 13:30:00,23.97,24.0,23.95,24.0,3500.0,23.2282,23.2573,23.2088,23.2573,3500.0
2009-04-28 13:35:00,24.07,24.07,24.04,24.07,800.0,23.3251,23.3251,23.296,23.3251,800.0
2009-04-28 13:40:00,24.06,24.16,24.04,24.04,3100.0,23.3154,23.4123,23.296,23.296,3100.0
2009-04-28 13:45:00,24.09,24.24,24.07,24.19,6000.0,23.3445,23.4899,23.3251,23.4414,6000.0
2009-04-28 13:50:00,24.19,24.19,24.06,24.14,9300.0,23.4414,23.4414,23.3154,23.393,9300.0
2009-04-28 13:55:00,24.17,24.17,24.1,24.12,900.0,23.422,23.422,23.3542,23.3736,900.0
2009-04-28 14:00:00,24.12,24.22,24.1,24.18,4200.0,23.3736,23.4705,23.3542,23.4317,4200.0
2009-04-28 14:05:00,24.16,24.21,24.16,24.18,900.0,23.4123,23.4608,23.4123,23.4317,900.0
2009-04-28 14:10:00,24.24,24.24,24.2,24.23,500.0,23.4899,23.4899,23.4511,23.4802,500.0
2009-04-28 14:15:00,24.21,24.24,24.21,24.23,2400.0,23.4608,23.4899,23.4608,23.4802,2400.0
2009-04-28 14:20:00,24.24,24.25,24.24,24.25,1500.0,23.4899,23.4995,23.4899,23.4995,1500.0
2009-04-28 14:25:00,24.29,24.34,24.29,24.34,1900.0,23.5383,23.5868,23.5383,23.5868,1900.0
2009-04-28 14:30:00,24.3,24.49,24.3,24.48,4800.0,23.548,23.7321,23.548,23.7224,4800.0
2009-04-28 14:35:00,24.45,24.48,24.41,24.45,2800.0,23.6934,23.7224,23.6546,23.6934,2800.0
2009-04-28 14:40:00,24.43,24.46,24.29,24.44,11500.0,23.674,23.703,23.5383,23.6837,11500.0
2009-04-28 14:45:00,24.44,24.45,24.21,24.22,5800.0,23.6837,23.6934,23.4608,23.4705,5800.0
2009-04-28 14:50:00,24.23,24.36,24.23,24.36,1700.0,23.4802,23.6061,23.4802,23.6061,1700.0
2009-04-28 14:55:00,24.36,24.37,24.34,24.35,3300.0,23.6061,23.6158,23.5868,23.5965,3300.0
2009-04-28 15:00:00,24.35,24.37,24.34,24.37,2300.0,23.5965,23.6158,23.5868,23.6158,2300.0
2009-04-28 15:05:00,24.36,24.36,24.21,24.3,1400.0,23.6061,23.6061,23.4608,23.548,1400.0
2009-04-28 15:10:00,24.31,24.33,24.28,24.3,7200.0,23.5577,23.5771,23.5286,23.548,7200.0
2009-04-28 15:15:00,24.29,24.32,24.23,24.28,8800.0,23.5383,23.5674,23.4802,23.5286,8800.0
2009-04-28 15:20:00,24.27,24.3,24.2,24.2,6400.0,23.5189,23.548,23.4511,23.4511,6400.0
2009-04-28 15:25:00,24.21,24.24,24.11,24.11,2200.0,23.4608,23.4899,23.3639,23.3639,2200.0
2009-04-28 15:30:00,24.05,24.05,23.93,24.02,4500.0,23.3057,23.3057,23.1895,23.2767,4500.0
2009-04-28 15:35:00,24.02,24.08,23.98,23.98,3100.0,23.2767,23.3348,23.2379,23.2379,3100.0
2009-04-28 15:40:00,24.0,24.0,23.89,23.96,4100.0,23.2573,23.2573,23.1507,23.2185,4100.0
2009-04-28 15:45:00,23.98,24.05,23.97,24.02,7700.0,23.2379,23.3057,23.2282,23.2767,7700.0
2009-04-28 15:50:00,24.02,24.08,24.01,24.07,5200.0,23.2767,23.3348,23.267,23.3251,5200.0
2009-04-28 15:55:00,24.09,24.13,23.89,23.94,10300.0,23.3445,23.3833,23.1507,23.1991,10300.0
2009-04-29 09:30:00,24.99,24.99,24.16,24.64,14200.0,24.2166,24.2166,23.4123,23.8775,14200.0
2009-04-29 09:35:00,24.62,24.75,24.59,24.6,9800.0,23.8581,23.9841,23.829,23.8387,9800.0
2009-04-29 09:40:00,24.6,24.7,24.55,24.7,11200.0,23.8387,23.9356,23.7903,23.9356,11200.0
2009-04-29 09:45:00,24.7,24.87,24.64,24.85,6000.0,23.9356,24.1004,23.8775,24.081,6000.0
2009-04-29 09:50:00,24.89,25.4,24.85,25.27,12200.0,24.1197,24.614,24.081,24.488,12200.0
2009-04-29 09:55:00,25.23,25.24,24.84,25.2,15900.0,24.4492,24.4589,24.0713,24.4201,15900.0
2009-04-29 10:00:00,25.2,25.46,25.2,25.37,25900.0,24.4201,24.6721,24.4201,24.5849,25900.0
2009-04-29 10:05:00,25.29,25.62,25.22,25.62,30200.0,24.5074,24.8272,24.4395,24.8272,30200.0
2009-04-29 10:10:00,25.68,25.68,25.48,25.49,14600.0,24.8853,24.8853,24.6915,24.7012,14600.0
2009-04-29 10:15:00,25.5,25.71,25.49,25.71,10800.0,24.7109,24.9144,24.7012,24.9144,10800.0
2009-04-29 10:20:00,25.71,25.76,25.52,25.6,7400.0,24.9144,24.9628,24.7302,24.8078,7400.0
2009-04-29 10:25:00,25.61,25.69,25.59,25.66,6400.0,24.8175,24.895,24.7981,24.8659,6400.0
2009-04-29 10:30:00,25.69,25.72,25.62,25.72,8800.0,24.895,24.9241,24.8272,24.9241,8800.0
2009-04-29 10:35:00,25.72,25.9,25.69,25.9,4300.0,24.9241,25.0985,24.895,25.0985,4300.0
2009-04-29 10:40:00,25.89,25.9,25.8,25.81,10700.0,25.0888,25.0985,25.0016,25.0113,10700.0
2009-04-29 10:45:00,25.84,25.96,25.84,25.94,5600.0,25.0403,25.1566,25.0403,25.1372,5600.0
2009-04-29 10:50:00,25.92,26.05,25.91,26.02,14800.0,25.1179,25.2438,25.1082,25.2148,14800.0
2009-04-29 10:55:00,26.03,26.05,25.74,25.99,30000.0,25.2245,25.2438,24.9434,25.1857,30000.0
2009-04-29 11:00:00,25.99,26.0,25.89,25.92,7000.0,25.1857,25.1954,25.0888,25.1179,7000.0
2009-04-29 11:05:00,25.97,25.97,25.52,25.52,37500.0,25.1663,25.1663,24.7302,24.7302,37500.0
2009-04-29 11:10:00,25.64,25.74,25.42,25.74,13800.0,24.8465,24.9434,24.6333,24.9434,13800.0
2009-04-29 11:15:00,25.76,25.82,25.69,25.79,12600.0,24.9628,25.021,24.895,24.9919,12600.0
2009-04-29 11:20:00,25.84,25.89,25.73,25.89,8700.0,25.0403,25.0888,24.9337,25.0888,8700.0
2009-04-29 11:25:00,25.85,25.98,25.73,25.84,24100.0,25.05,25.176,24.9337,25.0403,24100.0
2009-04-29 11:30:00,25.86,25.99,25.85,25.98,3300.0,25.0597,25.1857,25.05,25.176,3300.0
2009-04-29 11:35:00,25.96,26.04,25.94,25.99,11600.0,25.1566,25.2342,25.1372,25.1857,11600.0
2009-04-29 11:40:00,25.99,26.04,25.99,26.0,5400.0,25.1857,25.2342,25.1857,25.1954,5400.0
2009-04-29 11:45:00,25.98,26.0,25.97,25.97,6900.0,25.176,25.1954,25.1663,25.1663,6900.0
2009-04-29 11:50:00,25.99,26.06,25.97,26.06,8000.0,25.1857,25.2535,25.1663,25.2535,8000.0
2009-04-29 11:55:00,26.08,26.24,26.08,26.24,13700.0,25.2729,25.428,25.2729,25.428,13700.0
2009-04-29 12:00:00,26.22,26.31,26.13,26.31,9200.0,25.4086,25.4958,25.3214,25.4958,9200.0
2009-04-29 12:05:00,26.32,26.42,26.21,26.21,23300.0,25.5055,25.6024,25.3989,25.3989,23300.0
2009-04-29 12:10:00,26.2,26.24,25.99,26.03,17600.0,25.3892,25.428,25.1857,25.2245,17600.0
2009-04-29 12:15:00,25.98,26.1,25.98,26.1,4300.0,25.176,25.2923,25.176,25.2923,4300.0
2009-04-29 12:20:00,26.11,26.11,25.99,26.04,5400.0,25.302,25.302,25.1857,25.2342,5400.0
2009-04-29 12:25:00,26.04,26.07,26.03,26.07,5000.0,25.2342,25.2632,25.2245,25.2632,5000.0
2009-04-29 12:30:00,26.07,26.07,25.94,25.96,10400.0,25.2632,25.2632,25.1372,25.1566,10400.0
2009-04-29 12:35:00,25.95,26.07,25.95,26.07,4600.0,25.1469,25.2632,25.1469,25.2632,4600.0
2009-04-29 12:40:00,26.04,26.09,25.9,26.09,18700.0,25.2342,25.2826,25.0985,25.2826,18700.0
2009-04-29 12:45:00,26.09,26.22,26.09,26.22,5300.0,25.2826,25.4086,25.2826,25.4086,5300.0
2009-04-29 12:50:00,26.22,26.23,26.18,26.23,5500.0,25.4086,25.4183,25.3698,25.4183,5500.0
2009-04-29 12:55:00,26.23,26.36,26.22,26.31,5500.0,25.4183,25.5443,25.4086,25.4958,5500.0
2009-04-29 13:00:00,26.34,26.36,26.33,26.34,2800.0,25.5249,25.5443,25.5152,25.5249,2800.0
2009-04-29 13:05:00,26.33,26.42,26.33,26.38,3000.0,25.5152,25.6024,25.5152,25.5636,3000.0
2009-04-29 13:10:00,26.42,26.49,26.4,26.47,3900.0,25.6024,25.6702,25.583,25.6508,3900.0
2009-04-29 13:15:00,26.48,26.61,26.47,26.6,28800.0,25.6605,25.7865,25.6508,25.7768,28800.0
2009-04-29 13:20:00,26.61,26.72,26.57,26.71,30100.0,25.7865,25.8931,25.7478,25.8834,30100.0
2009-04-29 13:25:00,26.72,26.73,26.66,26.66,9400.0,25.8931,25.9028,25.835,25.835,9400.0
2009-04-29 13:30:00,26.68,26.82,26.67,26.82,8400.0,25.8543,25.99,25.8447,25.99,8400.0
2009-04-29 13:35:00,26.8,26.9,26.72,26.85,13400.0,25.9706,26.0675,25.8931,26.0191,13400.0
2009-04-29 13:40:00,26.85,27.08,26.85,27.02,24300.0,26.0191,26.242,26.0191,26.1838,24300.0
2009-04-29 13:45:00,27.01,27.06,26.89,27.0,6400.0,26.1741,26.2226,26.0578,26.1644,6400.0
2009-04-29 13:50:00,27.02,27.02,26.94,26.94,3600.0,26.1838,26.1838,26.1063,26.1063,3600.0
2009-04-29 13:55:00,26.96,27.06,26.95,27.02,10400.0,26.1257,26.2226,26.116,26.1838,10400.0
2009-04-29 14:00:00,26.98,26.98,26.78,26.8,10900.0,26.1451,26.1451,25.9513,25.9706,10900.0
2009-04-29 14:05:00,26.84,26.93,26.79,26.79,7300.0,26.0094,26.0966,25.9609,25.9609,7300.0
2009-04-29 14:10:00,26.72,26.75,26.62,26.74,5800.0,25.8931,25.9222,25.7962,25.9125,5800.0
2009-04-29 14:15:00,26.77,26.87,26.73,26.76,8400.0,25.9416,26.0385,25.9028,25.9319,8400.0
2009-04-29 14:20:00,26.76,26.76,26.5,26.58,9400.0,25.9319,25.9319,25.6799,25.7574,9400.0
2009-04-29 14:25:00,26.57,26.64,26.54,26.54,7500.0,25.7478,25.8156,25.7187,25.7187,7500.0
2009-04-29 14:30:00,26.55,26.6,26.39,26.55,10500.0,25.7284,25.7768,25.5733,25.7284,10500.0
2009-04-29 14:35:00,26.53,26.63,26.51,26.53,9100.0,25.709,25.8059,25.6896,25.709,9100.0
2009-04-29 14:40:00,26.53,26.55,26.48,26.48,5700.0,25.709,25.7284,25.6605,25.6605,5700.0
2009-04-29 14:45:00,26.5,26.57,26.5,26.55,12100.0,25.6799,25.7478,25.6799,25.7284,12100.0
2009-04-29 14:50:00,26.55,26.57,26.48,26.53,11700.0,25.7284,25.7478,25.6605,25.709,11700.0
2009-04-29 14:55:00,26.51,26.54,26.47,26.5,12100.0,25.6896,25.7187,25.6508,25.6799,12100.0
2009-04-29 15:00:00,26.49,26.49,26.3,26.44,33800.0,25.6702,25.6702,25.4861,25.6218,33800.0
2009-04-29 15:05:00,26.5,26.51,26.42,26.47,14700.0,25.6799,25.6896,25.6024,25.6508,14700.0
2009-04-29 15:10:00,26.47,26.52,26.45,26.48,12300.0,25.6508,25.6993,25.6315,25.6605,12300.0
2009-04-29 15:15:00,26.48,26.5,26.44,26.45,10200.0,25.6605,25.6799,25.6218,25.6315,10200.0
2009-04-29 15:20:00,26.45,26.46,26.38,26.38,30600.0,25.6315,25.6412,25.5636,25.5636,30600.0
2009-04-29 15:25:00,26.38,26.39,26.22,26.31,24700.0,25.5636,25.5733,25.4086,25.4958,24700.0
2009-04-29 15:30:00,26.3,26.4,26.26,26.4,12100.0,25.4861,25.583,25.4473,25.583,12100.0
2009-04-29 15:35:00,26.41,26.42,26.3,26.32,19900.0,25.5927,25.6024,25.4861,25.5055,19900.0
2009-04-29 15:40:00,26.32,26.32,26.22,26.29,13100.0,25.5055,25.5055,25.4086,25.4764,13100.0
2009-04-29 15:45:00,26.26,26.28,26.2,26.23,31000.0,25.4473,25.4667,25.3892,25.4183,31000.0
2009-04-29 15:50:00,26.23,26.39,26.2,26.25,23600.0,25.4183,25.5733,25.3892,25.4377,23600.0
2009-04-29 15:55:00,26.29,26.37,26.25,26.33,18300.0,25.4764,25.5539,25.4377,25.5152,18300.0
2009-04-30 09:30:00,26.94,27.15,26.34,27.15,16600.0,26.1063,26.3098,25.5249,26.3098,16600.0
2009-04-30 09:35:00,27.18,27.75,27.15,27.7,18100.0,26.3389,26.8912,26.3098,26.8428,18100.0
2009-04-30 09:40:00,27.7,27.84,27.5,27.53,13900.0,26.8428,26.9784,26.649,26.678,13900.0
2009-04-30 09:45:00,27.57,27.91,27.52,27.79,22400.0,26.7168,27.0463,26.6684,26.93,22400.0
2009-04-30 09:50:00,27.79,28.15,27.66,28.14,20100.0,26.93,27.2789,26.804,27.2692,20100.0
2009-04-30 09:55:00,28.15,28.33,28.09,28.28,11700.0,27.2789,27.4533,27.2207,27.4048,11700.0
2009-04-30 10:00:00,28.28,28.29,28.06,28.08,14800.0,27.4048,27.4145,27.1916,27.211,14800.0
2009-04-30 10:05:00,28.07,28.22,28.07,28.19,4300.0,27.2013,27.3467,27.2013,27.3176,4300.0
2009-04-30 10:10:00,28.19,28.35,28.19,28.35,10700.0,27.3176,27.4727,27.3176,27.4727,10700.0
2009-04-30 10:15:00,28.34,28.42,28.28,28.42,13500.0,27.463,27.5405,27.4048,27.5405,13500.0
2009-04-30 10:20:00,28.4,28.42,28.22,28.28,6600.0,27.5211,27.5405,27.3467,27.4048,6600.0
2009-04-30 10:25:00,28.29,28.41,28.2,28.24,11200.0,27.4145,27.5308,27.3273,27.3661,11200.0
2009-04-30 10:30:00,28.25,28.33,27.92,27.94,14600.0,27.3758,27.4533,27.056,27.0754,14600.0
2009-04-30 10:35:00,27.94,27.97,27.83,27.89,25700.0,27.0754,27.1044,26.9688,27.0269,25700.0
2009-04-30 10:40:00,27.88,27.89,27.76,27.78,3900.0,27.0172,27.0269,26.9009,26.9203,3900.0
2009-04-30 10:45:00,27.77,27.78,27.6,27.63,7200.0,26.9106,26.9203,26.7459,26.7749,7200.0
2009-04-30 10:50:00,27.63,28.2,27.6,28.2,33200.0,26.7749,27.3273,26.7459,27.3273,33200.0
2009-04-30 10:55:00,28.2,28.4,28.19,28.4,13800.0,27.3273,27.5211,27.3176,27.5211,13800.0
2009-04-30 11:00:00,28.39,28.43,27.78,27.9,55600.0,27.5114,27.5502,26.9203,27.0366,55600.0
2009-04-30 11:05:00,27.88,27.97,27.88,27.97,4900.0,27.0172,27.1044,27.0172,27.1044,4900.0
2009-04-30 11:10:00,27.97,28.11,27.97,28.11,1600.0,27.1044,27.2401,27.1044,27.2401,1600.0
2009-04-30 11:15:00,28.09,28.12,28.06,28.1,3400.0,27.2207,27.2498,27.1916,27.2304,3400.0
2009-04-30 11:20:00,28.1,28.1,27.94,27.97,4000.0,27.2304,27.2304,27.0754,27.1044,4000.0
2009-04-30 11:25:00,27.95,27.98,27.88,27.97,3700.0,27.085,27.1141,27.0172,27.1044,3700.0
2009-04-30 11:30:00,27.98,28.03,27.91,27.91,2200.0,27.1141,27.1626,27.0463,27.0463,2200.0
2009-04-30 11:35:00,27.93,27.93,27.83,27.83,2900.0,27.0657,27.0657,26.9688,26.9688,2900.0
2009-04-30 11:40:00,27.87,27.93,27.8,27.92,9900.0,27.0075,27.0657,26.9397,27.056,9900.0
2009-04-30 11:45:00,27.91,27.92,27.72,27.8,18900.0,27.0463,27.056,26.8622,26.9397,18900.0
2009-04-30 11:50:00,27.79,27.83,27.63,27.64,35000.0,26.93,26.9688,26.7749,26.7846,35000.0
2009-04-30 11:55:00,27.66,27.78,27.63,27.68,5400.0,26.804,26.9203,26.7749,26.8234,5400.0
2009-04-30 12:00:00,27.69,27.78,27.67,27.69,3100.0,26.8331,26.9203,26.8137,26.8331,3100.0
2009-04-30 12:05:00,27.75,27.75,27.6,27.61,194100.0,26.8912,26.8912,26.7459,26.7556,194100.0
2009-04-30 12:10:00,27.61,27.66,27.59,27.6,4100.0,26.7556,26.804,26.7362,26.7459,4100.0
2009-04-30 12:15:00,27.59,27.81,27.51,27.76,109800.0,26.7362,26.9494,26.6587,26.9009,109800.0
2009-04-30 12:20:00,27.75,27.78,27.53,27.58,5100.0,26.8912,26.9203,26.678,26.7265,5100.0
2009-04-30 12:25:00,27.54,27.61,27.5,27.59,3000.0,26.6877,26.7556,26.649,26.7362,3000.0
2009-04-30 12:30:00,27.58,27.58,27.35,27.37,9800.0,26.7265,26.7265,26.5036,26.523,9800.0
2009-04-30 12:35:00,27.42,27.52,27.36,27.51,4600.0,26.5714,26.6684,26.5133,26.6587,4600.0
2009-04-30 12:40:00,27.51,27.51,27.35,27.38,2700.0,26.6587,26.6587,26.5036,26.5327,2700.0
2009-04-30 12:45:00,27.38,27.48,27.35,27.36,11900.0,26.5327,26.6296,26.5036,26.5133,11900.0
2009-04-30 12:50:00,27.35,27.5,27.35,27.37,18600.0,26.5036,26.649,26.5036,26.523,18600.0
2009-04-30 12:55:00,27.37,27.45,27.35,27.41,6200.0,26.523,26.6005,26.5036,26.5618,6200.0
2009-04-30 13:00:00,27.43,27.56,27.4,27.56,4400.0,26.5811,26.7071,26.5521,26.7071,4400.0
2009-04-30 13:05:00,27.49,27.52,27.41,27.44,2300.0,26.6393,26.6684,26.5618,26.5908,2300.0
2009-04-30 13:10:00,27.4,27.46,27.36,27.45,2300.0,26.5521,26.6102,26.5133,26.6005,2300.0
2009-04-30 13:15:00,27.47,27.53,27.36,27.49,9000.0,26.6199,26.678,26.5133,26.6393,9000.0
2009-04-30 13:20:00,27.49,27.51,27.35,27.36,13100.0,26.6393,26.6587,26.5036,26.5133,13100.0
2009-04-30 13:25:00,27.36,27.44,27.35,27.35,12000.0,26.5133,26.5908,26.5036,26.5036,12000.0
2009-04-30 13:30:00,27.36,27.46,27.36,27.4,5300.0,26.5133,26.6102,26.5133,26.5521,5300.0
2009-04-30 13:35:00,27.41,27.44,27.36,27.39,5700.0,26.5618,26.5908,26.5133,26.5424,5700.0
2009-04-30 13:40:00,27.38,27.39,27.1,27.14,138400.0,26.5327,26.5424,26.2614,26.3001,138400.0
2009-04-30 13:45:00,27.13,27.24,27.13,27.18,4800.0,26.2904,26.397,26.2904,26.3389,4800.0
2009-04-30 13:50:00,27.23,27.23,27.12,27.16,1700.0,26.3873,26.3873,26.2807,26.3195,1700.0
2009-04-30 13:55:00,27.25,27.28,27.13,27.15,14000.0,26.4067,26.4358,26.2904,26.3098,14000.0
2009-04-30 14:00:00,27.16,27.4,27.16,27.36,23300.0,26.3195,26.5521,26.3195,26.5133,23300.0
2009-04-30 14:05:00,27.37,27.43,27.35,27.4,14000.0,26.523,26.5811,26.5036,26.5521,14000.0
2009-04-30 14:10:00,27.4,27.42,27.35,27.36,11800.0,26.5521,26.5714,26.5036,26.5133,11800.0
2009-04-30 14:15:00,27.38,27.51,27.34,27.5,12800.0,26.5327,26.6587,26.4939,26.649,12800.0
2009-04-30 14:20:00,27.53,27.56,27.47,27.56,6000.0,26.678,26.7071,26.6199,26.7071,6000.0
2009-04-30 14:25:00,27.56,27.6,27.46,27.54,5300.0,26.7071,26.7459,26.6102,26.6877,5300.0
2009-04-30 14:30:00,27.5,27.5,27.44,27.44,2400.0,26.649,26.649,26.5908,26.5908,2400.0
2009-04-30 14:35:00,27.44,27.51,27.42,27.51,2900.0,26.5908,26.6587,26.5714,26.6587,2900.0
2009-04-30 14:40:00,27.5,27.5,27.42,27.45,3200.0,26.649,26.649,26.5714,26.6005,3200.0
2009-04-30 14:45:00,27.46,27.51,27.39,27.42,23600.0,26.6102,26.6587,26.5424,26.5714,23600.0
2009-04-30 14:50:00,27.41,27.48,27.4,27.48,1100.0,26.5618,26.6296,26.5521,26.6296,1100.0
2009-04-30 14:55:00,27.49,27.5,27.4,27.4,2500.0,26.6393,26.649,26.5521,26.5521,2500.0
2009-04-30 15:00:00,27.42,27.43,27.23,27.31,2200.0,26.5714,26.5811,26.3873,26.4649,2200.0
2009-04-30 15:05:00,27.29,27.35,27.12,27.35,5900.0,26.4455,26.5036,26.2807,26.5036,5900.0
2009-04-30 15:10:00,27.34,27.42,27.27,27.31,66400.0,26.4939,26.5714,26.4261,26.4649,66400.0
2009-04-30 15:15:00,27.33,27.4,27.28,27.4,6800.0,26.4842,26.5521,26.4358,26.5521,6800.0
2009-04-30 15:20:00,27.36,27.4,27.34,27.38,10200.0,26.5133,26.5521,26.4939,26.5327,10200.0
2009-04-30 15:25:00,27.4,27.4,27.36,27.39,14500.0,26.5521,26.5521,26.5133,26.5424,14500.0
2009-04-30 15:30:00,27.39,27.5,27.39,27.49,59700.0,26.5424,26.649,26.5424,26.6393,59700.0
2009-04-30 15:35:00,27.48,27.53,27.45,27.5,9000.0,26.6296,26.678,26.6005,26.649,9000.0
2009-04-30 15:40:00,27.53,27.56,27.45,27.52,12900.0,26.678,26.7071,26.6005,26.6684,12900.0
2009-04-30 15:45:00,27.49,27.59,27.46,27.53,10200.0,26.6393,26.7362,26.6102,26.678,10200.0
2009-04-30 15:50:00,27.55,27.59,27.45,27.46,17200.0,26.6974,26.7362,26.6005,26.6102,17200.0
2009-04-30 15:55:00,27.45,27.46,27.23,27.27,50200.0,26.6005,26.6102,26.3873,26.4261,50200.0
2009-05-01 09:30:00,27.19,27.38,27.19,27.31,15600.0,26.3486,26.5327,26.3486,26.4649,15600.0
2009-05-01 09:35:00,27.37,27.4,27.1,27.23,6800.0,26.523,26.5521,26.2614,26.3873,6800.0
2009-05-01 09:40:00,27.07,27.26,27.06,27.07,8600.0,26.2323,26.4164,26.2226,26.2323,8600.0
2009-05-01 09:45:00,27.09,27.11,26.76,26.81,14600.0,26.2517,26.271,25.9319,25.9803,14600.0
2009-05-01 09:50:00,26.86,27.03,26.81,26.99,6800.0,26.0288,26.1935,25.9803,26.1548,6800.0
2009-05-01 09:55:00,26.99,27.05,26.97,27.05,6100.0,26.1548,26.2129,26.1354,26.2129,6100.0
2009-05-01 10:00:00,27.0,27.08,26.94,27.04,6100.0,26.1644,26.242,26.1063,26.2032,6100.0
2009-05-01 10:05:00,27.07,27.17,27.05,27.09,6000.0,26.2323,26.3292,26.2129,26.2517,6000.0
2009-05-01 10:10:00,27.08,27.15,27.0,27.15,2400.0,26.242,26.3098,26.1644,26.3098,2400.0
2009-05-01 10:15:00,27.01,27.08,27.0,27.04,1400.0,26.1741,26.242,26.1644,26.2032,1400.0
2009-05-01 10:20:00,27.07,27.09,27.01,27.07,1800.0,26.2323,26.2517,26.1741,26.2323,1800.0
2009-05-01 10:25:00,27.07,27.11,27.03,27.08,5800.0,26.2323,26.271,26.1935,26.242,5800.0
2009-05-01 10:30:00,27.08,27.12,27.03,27.12,1200.0,26.242,26.2807,26.1935,26.2807,1200.0
2009-05-01 10:35:00,27.09,27.1,26.94,26.94,10200.0,26.2517,26.2614,26.1063,26.1063,10200.0
2009-05-01 10:40:00,27.0,27.0,26.9,26.97,13400.0,26.1644,26.1644,26.0675,26.1354,13400.0
2009-05-01 10:45:00,26.96,27.0,26.96,26.98,7600.0,26.1257,26.1644,26.1257,26.1451,7600.0
2009-05-01 10:50:00,26.99,27.0,26.98,27.0,10200.0,26.1548,26.1644,26.1451,26.1644,10200.0
2009-05-01 10:55:00,27.02,27.02,26.9,26.95,4900.0,26.1838,26.1838,26.0675,26.116,4900.0
2009-05-01 11:00:00,26.93,26.97,26.93,26.96,800.0,26.0966,26.1354,26.0966,26.1257,800.0
2009-05-01 11:05:00,26.97,26.99,26.97,26.97,300.0,26.1354,26.1548,26.1354,26.1354,300.0
2009-05-01 11:10:00,27.0,27.02,26.98,27.0,6200.0,26.1644,26.1838,26.1451,26.1644,6200.0
2009-05-01 11:15:00,27.02,27.03,26.95,26.98,3800.0,26.1838,26.1935,26.116,26.1451,3800.0
2009-05-01 11:20:00,26.99,27.0,26.92,26.98,10500.0,26.1548,26.1644,26.0869,26.1451,10500.0
2009-05-01 11:25:00,26.99,27.0,26.96,27.0,2000.0,26.1548,26.1644,26.1257,26.1644,2000.0
2009-05-01 11:30:00,27.0,27.01,26.99,27.01,2800.0,26.1644,26.1741,26.1548,26.1741,2800.0
2009-05-01 11:35:00,27.01,27.1,26.97,27.09,3200.0,26.1741,26.2614,26.1354,26.2517,3200.0
2009-05-01 11:40:00,27.1,27.15,27.08,27.09,3400.0,26.2614,26.3098,26.242,26.2517,3400.0
2009-05-01 11:45:00,27.07,27.1,27.06,27.09,2200.0,26.2323,26.2614,26.2226,26.2517,2200.0
2009-05-01 11:50:00,27.09,27.1,27.01,27.05,55200.0,26.2517,26.2614,26.1741,26.2129,55200.0
2009-05-01 11:55:00,27.0,27.02,26.94,27.01,38300.0,26.1644,26.1838,26.1063,26.1741,38300.0
2009-05-01 12:00:00,27.02,27.09,27.01,27.06,16500.0,26.1838,26.2517,26.1741,26.2226,16500.0
2009-05-01 12:05:00,27.08,27.09,27.08,27.08,1600.0,26.242,26.2517,26.242,26.242,1600.0
2009-05-01 12:10:00,27.05,27.09,27.03,27.09,89800.0,26.2129,26.2517,26.1935,26.2517,89800.0
2009-05-01 12:15:00,27.06,27.1,27.06,27.08,16500.0,26.2226,26.2614,26.2226,26.242,16500.0
2009-05-01 12:20:00,27.1,27.17,27.08,27.17,7000.0,26.2614,26.3292,26.242,26.3292,7000.0
2009-05-01 12:25:00,27.18,27.18,27.14,27.14,1900.0,26.3389,26.3389,26.3001,26.3001,1900.0
2009-05-01 12:30:00,27.13,27.27,27.13,27.26,2600.0,26.2904,26.4261,26.2904,26.4164,2600.0
2009-05-01 12:35:00,27.28,27.58,27.28,27.57,7400.0,26.4358,26.7265,26.4358,26.7168,7400.0
2009-05-01 12:40:00,27.53,27.54,27.46,27.51,3700.0,26.678,26.6877,26.6102,26.6587,3700.0
2009-05-01 12:45:00,27.49,27.58,27.49,27.58,6500.0,26.6393,26.7265,26.6393,26.7265,6500.0
2009-05-01 12:50:00,27.58,27.77,27.58,27.77,9400.0,26.7265,26.9106,26.7265,26.9106,9400.0
2009-05-01 12:55:00,27.81,27.97,27.81,27.96,7400.0,26.9494,27.1044,26.9494,27.0947,7400.0
2009-05-01 13:00:00,27.97,28.01,27.71,27.82,11100.0,27.1044,27.1432,26.8525,26.9591,11100.0
2009-05-01 13:05:00,27.83,27.83,27.76,27.78,27700.0,26.9688,26.9688,26.9009,26.9203,27700.0
2009-05-01 13:10:00,27.78,27.8,27.7,27.74,4000.0,26.9203,26.9397,26.8428,26.8815,4000.0
2009-05-01 13:15:00,27.74,27.81,27.73,27.81,3500.0,26.8815,26.9494,26.8719,26.9494,3500.0
2009-05-01 13:20:00,27.81,27.89,27.8,27.89,3000.0,26.9494,27.0269,26.9397,27.0269,3000.0
2009-05-01 13:25:00,27.9,27.94,27.67,27.79,5900.0,27.0366,27.0754,26.8137,26.93,5900.0
2009-05-01 13:30:00,27.81,27.84,27.75,27.83,5000.0,26.9494,26.9784,26.8912,26.9688,5000.0
2009-05-01 13:35:00,27.84,27.96,27.79,27.94,5100.0,26.9784,27.0947,26.93,27.0754,5100.0
2009-05-01 13:40:00,27.95,27.95,27.48,27.65,23400.0,27.085,27.085,26.6296,26.7943,23400.0
2009-05-01 13:45:00,27.67,27.72,27.6,27.63,3900.0,26.8137,26.8622,26.7459,26.7749,3900.0
2009-05-01 13:50:00,27.63,27.65,27.42,27.49,6500.0,26.7749,26.7943,26.5714,26.6393,6500.0
2009-05-01 13:55:00,27.52,27.58,27.52,27.58,2500.0,26.6684,26.7265,26.6684,26.7265,2500.0
2009-05-01 14:00:00,27.59,27.64,27.58,27.6,3000.0,26.7362,26.7846,26.7265,26.7459,3000.0
2009-05-01 14:05:00,27.6,27.65,27.44,27.52,3500.0,26.7459,26.7943,26.5908,26.6684,3500.0
2009-05-01 14:10:00,27.57,27.59,27.32,27.32,3500.0,26.7168,26.7362,26.4745,26.4745,3500.0
2009-05-01 14:15:00,27.31,27.47,27.3,27.4,5300.0,26.4649,26.6199,26.4552,26.5521,5300.0
2009-05-01 14:20:00,27.44,27.55,27.44,27.55,1900.0,26.5908,26.6974,26.5908,26.6974,1900.0
2009-05-01 14:25:00,27.56,27.59,27.51,27.53,9600.0,26.7071,26.7362,26.6587,26.678,9600.0
2009-05-01 14:30:00,27.54,27.56,27.48,27.53,2900.0,26.6877,26.7071,26.6296,26.678,2900.0
2009-05-01 14:35:00,27.55,27.55,27.38,27.44,5600.0,26.6974,26.6974,26.5327,26.5908,5600.0
2009-05-01 14:40:00,27.44,27.44,27.32,27.43,3200.0,26.5908,26.5908,26.4745,26.5811,3200.0
2009-05-01 14:45:00,27.44,27.6,27.44,27.6,28600.0,26.5908,26.7459,26.5908,26.7459,28600.0
2009-05-01 14:50:00,27.58,27.58,27.5,27.55,6100.0,26.7265,26.7265,26.649,26.6974,6100.0
2009-05-01 14:55:00,27.54,27.54,27.44,27.44,25200.0,26.6877,26.6877,26.5908,26.5908,25200.0
2009-05-01 15:00:00,27.49,27.6,27.4,27.44,19400.0,26.6393,26.7459,26.5521,26.5908,19400.0
2009-05-01 15:05:00,27.42,27.45,27.32,27.35,10300.0,26.5714,26.6005,26.4745,26.5036,10300.0
2009-05-01 15:10:00,27.35,27.35,27.32,27.35,9200.0,26.5036,26.5036,26.4745,26.5036,9200.0
2009-05-01 15:15:00,27.35,27.44,27.34,27.37,7800.0,26.5036,26.5908,26.4939,26.523,7800.0
2009-05-01 15:20:00,27.37,27.42,27.3,27.42,26700.0,26.523,26.5714,26.4552,26.5714,26700.0
2009-05-01 15:25:00,27.38,27.45,27.31,27.31,4200.0,26.5327,26.6005,26.4649,26.4649,4200.0
2009-05-01 15:30:00,27.31,27.41,27.3,27.36,17700.0,26.4649,26.5618,26.4552,26.5133,17700.0
2009-05-01 15:35:00,27.36,27.4,27.33,27.37,18000.0,26.5133,26.5521,26.4842,26.523,18000.0
2009-05-01 15:40:00,27.38,27.4,27.35,27.35,3800.0,26.5327,26.5521,26.5036,26.5036,3800.0
2009-05-01 15:45:00,27.35,27.4,27.29,27.35,21500.0,26.5036,26.5521,26.4455,26.5036,21500.0
2009-05-01 15:50:00,27.29,27.35,27.23,27.3,5800.0,26.4455,26.5036,26.3873,26.4552,5800.0
2009-05-01 15:55:00,27.31,27.47,27.29,27.42,24000.0,26.4649,26.6199,26.4455,26.5714,24000.0
2009-05-04 09:30:00,27.79,27.89,27.68,27.76,7500.0,26.93,27.0269,26.8234,26.9009,7500.0
2009-05-04 09:35:00,27.85,27.88,27.79,27.87,3300.0,26.9881,27.0172,26.93,27.0075,3300.0
2009-05-04 09:40:00,27.88,28.15,27.88,28.09,17500.0,27.0172,27.2789,27.0172,27.2207,17500.0
2009-05-04 09:45:00,28.08,28.09,28.02,28.09,9100.0,27.211,27.2207,27.1529,27.2207,9100.0
2009-05-04 09:50:00,28.08,28.1,27.86,28.01,9100.0,27.211,27.2304,26.9978,27.1432,9100.0
2009-05-04 09:55:00,27.95,28.1,27.95,28.0,5500.0,27.085,27.2304,27.085,27.1335,5500.0
2009-05-04 10:00:00,28.0,28.12,28.0,28.03,5100.0,27.1335,27.2498,27.1335,27.1626,5100.0
2009-05-04 10:05:00,28.02,28.04,27.94,27.97,3600.0,27.1529,27.1723,27.0754,27.1044,3600.0
2009-05-04 10:10:00,27.98,28.05,27.86,28.02,5700.0,27.1141,27.182,26.9978,27.1529,5700.0
2009-05-04 10:15:00,27.95,27.95,27.91,27.91,2100.0,27.085,27.085,27.0463,27.0463,2100.0
2009-05-04 10:20:00,27.92,28.06,27.92,28.02,28500.0,27.056,27.1916,27.056,27.1529,28500.0
2009-05-04 10:25:00,28.04,28.3,28.04,28.25,14100.0,27.1723,27.4242,27.1723,27.3758,14100.0
2009-05-04 10:30:00,28.24,28.25,28.12,28.13,5300.0,27.3661,27.3758,27.2498,27.2595,5300.0
2009-05-04 10:35:00,28.14,28.15,27.91,27.96,10200.0,27.2692,27.2789,27.0463,27.0947,10200.0
2009-05-04 10:40:00,27.98,28.0,27.96,27.99,2900.0,27.1141,27.1335,27.0947,27.1238,2900.0
2009-05-04 10:45:00,27.92,27.98,27.89,27.93,4200.0,27.056,27.1141,27.0269,27.0657,4200.0
2009-05-04 10:50:00,27.95,27.95,27.84,27.9,1400.0,27.085,27.085,26.9784,27.0366,1400.0
2009-05-04 10:55:00,27.93,27.93,27.74,27.76,1900.0,27.0657,27.0657,26.8815,26.9009,1900.0
2009-05-04 11:00:00,27.78,28.04,27.78,28.04,1200.0,26.9203,27.1723,26.9203,27.1723,1200.0
2009-05-04 11:05:00,28.04,28.07,27.91,27.95,3600.0,27.1723,27.2013,27.0463,27.085,3600.0
2009-05-04 11:10:00,27.97,28.0,27.97,27.98,300.0,27.1044,27.1335,27.1044,27.1141,300.0
2009-05-04 11:15:00,27.97,27.98,27.82,27.82,2600.0,27.1044,27.1141,26.9591,26.9591,2600.0
2009-05-04 11:20:00,27.81,27.81,27.7,27.74,7800.0,26.9494,26.9494,26.8428,26.8815,7800.0
2009-05-04 11:25:00,27.71,27.71,27.57,27.62,3900.0,26.8525,26.8525,26.7168,26.7653,3900.0
2009-05-04 11:30:00,27.58,27.62,27.56,27.56,900.0,26.7265,26.7653,26.7071,26.7071,900.0
2009-05-04 11:35:00,27.6,27.67,27.57,27.59,1800.0,26.7459,26.8137,26.7168,26.7362,1800.0
2009-05-04 11:40:00,27.55,27.58,27.5,27.5,5400.0,26.6974,26.7265,26.649,26.649,5400.0
2009-05-04 11:45:00,27.5,27.53,27.45,27.45,4000.0,26.649,26.678,26.6005,26.6005,4000.0
2009-05-04 11:50:00,27.4,27.41,27.11,27.2,6000.0,26.5521,26.5618,26.271,26.3583,6000.0
2009-05-04 11:55:00,27.16,27.17,27.16,27.17,1400.0,26.3195,26.3292,26.3195,26.3292,1400.0
2009-05-04 12:00:00,27.16,27.3,27.13,27.19,12500.0,26.3195,26.4552,26.2904,26.3486,12500.0
2009-05-04 12:05:00,27.21,27.23,27.13,27.17,4200.0,26.3679,26.3873,26.2904,26.3292,4200.0
2009-05-04 12:10:00,27.19,27.27,27.19,27.22,3300.0,26.3486,26.4261,26.3486,26.3776,3300.0
2009-05-04 12:15:00,27.23,27.31,27.13,27.31,3500.0,26.3873,26.4649,26.2904,26.4649,3500.0
2009-05-04 12:20:00,27.32,27.36,27.27,27.33,2200.0,26.4745,26.5133,26.4261,26.4842,2200.0
2009-05-04 12:25:00,27.3,27.34,27.26,27.26,800.0,26.4552,26.4939,26.4164,26.4164,800.0
2009-05-04 12:30:00,27.27,27.28,27.16,27.25,1900.0,26.4261,26.4358,26.3195,26.4067,1900.0
2009-05-04 12:35:00,27.29,27.31,27.2,27.26,3000.0,26.4455,26.4649,26.3583,26.4164,3000.0
2009-05-04 12:40:00,27.29,27.44,27.29,27.4,5100.0,26.4455,26.5908,26.4455,26.5521,5100.0
2009-05-04 12:45:00,27.36,27.5,27.35,27.45,1600.0,26.5133,26.649,26.5036,26.6005,1600.0
2009-05-04 12:50:00,27.51,27.54,27.44,27.44,1500.0,26.6587,26.6877,26.5908,26.5908,1500.0
2009-05-04 12:55:00,27.47,27.48,27.46,27.46,500.0,26.6199,26.6296,26.6102,26.6102,500.0
2009-05-04 13:00:00,27.55,27.55,27.35,27.35,3700.0,26.6974,26.6974,26.5036,26.5036,3700.0
2009-05-04 13:05:00,27.35,27.46,27.33,27.37,4000.0,26.5036,26.6102,26.4842,26.523,4000.0
2009-05-04 13:10:00,27.37,27.54,27.37,27.54,1700.0,26.523,26.6877,26.523,26.6877,1700.0
2009-05-04 13:15:00,27.47,27.5,27.38,27.38,600.0,26.6199,26.649,26.5327,26.5327,600.0
2009-05-04 13:20:00,27.36,27.42,27.31,27.38,6900.0,26.5133,26.5714,26.4649,26.5327,6900.0
2009-05-04 13:25:00,27.33,27.36,27.15,27.22,12600.0,26.4842,26.5133,26.3098,26.3776,12600.0
2009-05-04 13:30:00,27.23,27.27,27.17,27.24,3100.0,26.3873,26.4261,26.3292,26.397,3100.0
2009-05-04 13:35:00,27.23,27.23,27.15,27.15,1300.0,26.3873,26.3873,26.3098,26.3098,1300.0
2009-05-04 13:40:00,27.17,27.26,27.17,27.26,1000.0,26.3292,26.4164,26.3292,26.4164,1000.0
2009-05-04 13:45:00,27.28,27.38,27.25,27.34,1600.0,26.4358,26.5327,26.4067,26.4939,1600.0
2009-05-04 13:50:00,27.34,27.34,27.28,27.28,2500.0,26.4939,26.4939,26.4358,26.4358,2500.0
2009-05-04 13:55:00,27.28,27.28,27.2,27.25,600.0,26.4358,26.4358,26.3583,26.4067,600.0
2009-05-04 14:00:00,27.26,27.3,27.25,27.25,6100.0,26.4164,26.4552,26.4067,26.4067,6100.0
2009-05-04 14:05:00,27.26,27.28,27.2,27.2,5500.0,26.4164,26.4358,26.3583,26.3583,5500.0
2009-05-04 14:10:00,27.2,27.23,27.2,27.22,2100.0,26.3583,26.3873,26.3583,26.3776,2100.0
2009-05-04 14:15:00,27.25,27.33,27.25,27.33,1900.0,26.4067,26.4842,26.4067,26.4842,1900.0
2009-05-04 14:20:00,27.36,27.37,27.33,27.35,1500.0,26.5133,26.523,26.4842,26.5036,1500.0
2009-05-04 14:25:00,27.34,27.45,27.34,27.43,4200.0,26.4939,26.6005,26.4939,26.5811,4200.0
2009-05-04 14:30:00,27.43,27.44,27.34,27.41,11800.0,26.5811,26.5908,26.4939,26.5618,11800.0
2009-05-04 14:35:00,27.41,27.41,27.35,27.37,4900.0,26.5618,26.5618,26.5036,26.523,4900.0
2009-05-04 14:40:00,27.39,27.44,27.38,27.44,4500.0,26.5424,26.5908,26.5327,26.5908,4500.0
2009-05-04 14:45:00,27.45,27.51,27.44,27.47,3400.0,26.6005,26.6587,26.5908,26.6199,3400.0
2009-05-04 14:50:00,27.46,27.49,27.39,27.39,2300.0,26.6102,26.6393,26.5424,26.5424,2300.0
2009-05-04 14:55:00,27.39,27.43,27.39,27.39,4700.0,26.5424,26.5811,26.5424,26.5424,4700.0
2009-05-04 15:00:00,27.43,27.48,27.4,27.48,2200.0,26.5811,26.6296,26.5521,26.6296,2200.0
2009-05-04 15:05:00,27.48,27.5,27.39,27.39,2500.0,26.6296,26.649,26.5424,26.5424,2500.0
2009-05-04 15:10:00,27.4,27.43,27.36,27.36,2600.0,26.5521,26.5811,26.5133,26.5133,2600.0
2009-05-04 15:15:00,27.36,27.4,27.36,27.39,3300.0,26.5133,26.5521,26.5133,26.5424,3300.0
2009-05-04 15:20:00,27.44,27.44,27.35,27.35,6200.0,26.5908,26.5908,26.5036,26.5036,6200.0
2009-05-04 15:25:00,27.36,27.36,27.33,27.35,4900.0,26.5133,26.5133,26.4842,26.5036,4900.0
2009-05-04 15:30:00,27.34,27.44,27.34,27.34,10800.0,26.4939,26.5908,26.4939,26.4939,10800.0
2009-05-04 15:35:00,27.36,27.4,27.32,27.32,3500.0,26.5133,26.5521,26.4745,26.4745,3500.0
2009-05-04 15:40:00,27.32,27.43,27.31,27.37,4600.0,26.4745,26.5811,26.4649,26.523,4600.0
2009-05-04 15:45:00,27.37,27.41,27.26,27.36,6800.0,26.523,26.5618,26.4164,26.5133,6800.0
2009-05-04 15:50:00,27.33,27.45,27.28,27.34,16900.0,26.4842,26.6005,26.4358,26.4939,16900.0
2009-05-04 15:55:00,27.33,27.5,27.27,27.48,25200.0,26.4842,26.649,26.4261,26.6296,25200.0
2009-05-05 09:30:00,27.16,27.69,27.16,27.3,11000.0,26.3195,26.8331,26.3195,26.4552,11000.0
2009-05-05 09:35:00,27.3,27.45,27.3,27.39,5700.0,26.4552,26.6005,26.4552,26.5424,5700.0
2009-05-05 09:40:00,27.36,27.42,27.35,27.37,5300.0,26.5133,26.5714,26.5036,26.523,5300.0
2009-05-05 09:45:00,27.38,27.41,27.35,27.4,12900.0,26.5327,26.5618,26.5036,26.5521,12900.0
2009-05-05 09:50:00,27.4,27.6,27.37,27.57,13100.0,26.5521,26.7459,26.523,26.7168,13100.0
2009-05-05 09:55:00,27.53,27.69,27.52,27.61,17300.0,26.678,26.8331,26.6684,26.7556,17300.0
2009-05-05 10:00:00,27.65,27.66,27.4,27.48,7200.0,26.7943,26.804,26.5521,26.6296,7200.0
2009-05-05 10:05:00,27.47,27.54,27.4,27.5,11000.0,26.6199,26.6877,26.5521,26.649,11000.0
2009-05-05 10:10:00,27.55,27.81,27.5,27.81,10600.0,26.6974,26.9494,26.649,26.9494,10600.0
2009-05-05 10:15:00,27.81,28.02,27.81,28.01,17200.0,26.9494,27.1529,26.9494,27.1432,17200.0
2009-05-05 10:20:00,28.07,28.07,27.65,27.75,9500.0,27.2013,27.2013,26.7943,26.8912,9500.0
2009-05-05 10:25:00,27.7,27.74,27.64,27.69,5200.0,26.8428,26.8815,26.7846,26.8331,5200.0
2009-05-05 10:30:00,27.68,27.76,27.51,27.76,16500.0,26.8234,26.9009,26.6587,26.9009,16500.0
2009-05-05 10:35:00,27.81,27.89,27.78,27.89,4500.0,26.9494,27.0269,26.9203,27.0269,4500.0
2009-05-05 10:40:00,27.91,28.0,27.9,27.95,5200.0,27.0463,27.1335,27.0366,27.085,5200.0
2009-05-05 10:45:00,27.97,27.99,27.65,27.66,10900.0,27.1044,27.1238,26.7943,26.804,10900.0
2009-05-05 10:50:00,27.7,27.7,27.51,27.52,6400.0,26.8428,26.8428,26.6587,26.6684,6400.0
2009-05-05 10:55:00,27.52,27.53,27.19,27.19,13800.0,26.6684,26.678,26.3486,26.3486,13800.0
2009-05-05 11:00:00,27.26,27.33,27.25,27.3,1400.0,26.4164,26.4842,26.4067,26.4552,1400.0
2009-05-05 11:05:00,27.35,27.35,27.26,27.29,1300.0,26.5036,26.5036,26.4164,26.4455,1300.0
2009-05-05 11:10:00,27.3,27.39,27.25,27.27,1800.0,26.4552,26.5424,26.4067,26.4261,1800.0
2009-05-05 11:15:00,27.31,27.4,27.1,27.15,24300.0,26.4649,26.5521,26.2614,26.3098,24300.0
2009-05-05 11:20:00,27.15,27.21,27.12,27.17,8200.0,26.3098,26.3679,26.2807,26.3292,8200.0
2009-05-05 11:25:00,27.2,27.36,27.14,27.32,20700.0,26.3583,26.5133,26.3001,26.4745,20700.0
2009-05-05 11:30:00,27.35,27.46,27.33,27.46,2900.0,26.5036,26.6102,26.4842,26.6102,2900.0
2009-05-05 11:35:00,27.46,27.49,27.41,27.44,2300.0,26.6102,26.6393,26.5618,26.5908,2300.0
2009-05-05 11:40:00,27.48,27.54,27.48,27.54,2100.0,26.6296,26.6877,26.6296,26.6877,2100.0
2009-05-05 11:45:00,27.6,27.6,27.35,27.39,5400.0,26.7459,26.7459,26.5036,26.5424,5400.0
2009-05-05 11:50:00,27.39,27.42,27.28,27.28,3600.0,26.5424,26.5714,26.4358,26.4358,3600.0
2009-05-05 11:55:00,27.27,27.31,27.24,27.25,5300.0,26.4261,26.4649,26.397,26.4067,5300.0
2009-05-05 12:00:00,27.25,27.33,27.23,27.33,2800.0,26.4067,26.4842,26.3873,26.4842,2800.0
2009-05-05 12:05:00,27.31,27.42,27.25,27.42,11000.0,26.4649,26.5714,26.4067,26.5714,11000.0
2009-05-05 12:10:00,27.42,27.43,27.3,27.3,3600.0,26.5714,26.5811,26.4552,26.4552,3600.0
2009-05-05 12:15:00,27.29,27.44,27.24,27.44,2900.0,26.4455,26.5908,26.397,26.5908,2900.0
2009-05-05 12:20:00,27.43,27.46,27.35,27.35,1800.0,26.5811,26.6102,26.5036,26.5036,1800.0
2009-05-05 12:25:00,27.41,27.45,27.36,27.45,1200.0,26.5618,26.6005,26.5133,26.6005,1200.0
2009-05-05 12:30:00,27.42,27.47,27.35,27.39,3200.0,26.5714,26.6199,26.5036,26.5424,3200.0
2009-05-05 12:35:00,27.36,27.39,27.28,27.29,5600.0,26.5133,26.5424,26.4358,26.4455,5600.0
2009-05-05 12:40:00,27.27,27.3,27.24,27.25,4600.0,26.4261,26.4552,26.397,26.4067,4600.0
2009-05-05 12:45:00,27.28,27.3,27.26,27.27,1500.0,26.4358,26.4552,26.4164,26.4261,1500.0
2009-05-05 12:50:00,27.26,27.3,27.25,27.25,1400.0,26.4164,26.4552,26.4067,26.4067,1400.0
2009-05-05 12:55:00,27.29,27.39,27.28,27.34,2200.0,26.4455,26.5424,26.4358,26.4939,2200.0
2009-05-05 13:00:00,27.31,27.31,27.25,27.29,1300.0,26.4649,26.4649,26.4067,26.4455,1300.0
2009-05-05 13:05:00,27.27,27.3,27.25,27.3,1600.0,26.4261,26.4552,26.4067,26.4552,1600.0
2009-05-05 13:10:00,27.28,27.37,27.28,27.33,2100.0,26.4358,26.523,26.4358,26.4842,2100.0
2009-05-05 13:15:00,27.35,27.4,27.3,27.4,4300.0,26.5036,26.5521,26.4552,26.5521,4300.0
2009-05-05 13:20:00,27.4,27.52,27.4,27.5,2700.0,26.5521,26.6684,26.5521,26.649,2700.0
2009-05-05 13:25:00,27.49,27.62,27.49,27.57,4400.0,26.6393,26.7653,26.6393,26.7168,4400.0
2009-05-05 13:30:00,27.57,27.57,27.49,27.52,8300.0,26.7168,26.7168,26.6393,26.6684,8300.0
2009-05-05 13:35:00,27.54,27.62,27.54,27.62,13100.0,26.6877,26.7653,26.6877,26.7653,13100.0
2009-05-05 13:40:00,27.62,27.78,27.59,27.75,18600.0,26.7653,26.9203,26.7362,26.8912,18600.0
2009-05-05 13:45:00,27.76,27.91,27.71,27.89,6400.0,26.9009,27.0463,26.8525,27.0269,6400.0
2009-05-05 13:50:00,27.94,27.98,27.89,27.93,15400.0,27.0754,27.1141,27.0269,27.0657,15400.0
2009-05-05 13:55:00,27.95,28.01,27.94,27.99,12200.0,27.085,27.1432,27.0754,27.1238,12200.0
2009-05-05 14:00:00,27.99,27.99,27.83,27.84,3500.0,27.1238,27.1238,26.9688,26.9784,3500.0
2009-05-05 14:05:00,27.83,27.84,27.75,27.78,6100.0,26.9688,26.9784,26.8912,26.9203,6100.0
2009-05-05 14:10:00,27.76,27.83,27.73,27.83,2300.0,26.9009,26.9688,26.8719,26.9688,2300.0
2009-05-05 14:15:00,27.79,27.79,27.65,27.68,3100.0,26.93,26.93,26.7943,26.8234,3100.0
2009-05-05 14:20:00,27.72,27.72,27.53,27.59,8800.0,26.8622,26.8622,26.678,26.7362,8800.0
2009-05-05 14:25:00,27.6,27.6,27.5,27.57,6300.0,26.7459,26.7459,26.649,26.7168,6300.0
2009-05-05 14:30:00,27.51,27.59,27.5,27.53,3400.0,26.6587,26.7362,26.649,26.678,3400.0
2009-05-05 14:35:00,27.55,27.67,27.52,27.6,2900.0,26.6974,26.8137,26.6684,26.7459,2900.0
2009-05-05 14:40:00,27.54,27.66,27.54,27.65,2800.0,26.6877,26.804,26.6877,26.7943,2800.0
2009-05-05 14:45:00,27.65,27.68,27.56,27.68,2100.0,26.7943,26.8234,26.7071,26.8234,2100.0
2009-05-05 14:50:00,27.7,27.77,27.65,27.72,3700.0,26.8428,26.9106,26.7943,26.8622,3700.0
2009-05-05 14:55:00,27.72,27.83,27.67,27.76,2800.0,26.8622,26.9688,26.8137,26.9009,2800.0
2009-05-05 15:00:00,27.76,27.85,27.7,27.85,3100.0,26.9009,26.9881,26.8428,26.9881,3100.0
2009-05-05 15:05:00,27.85,27.91,27.77,27.86,6000.0,26.9881,27.0463,26.9106,26.9978,6000.0
2009-05-05 15:10:00,27.85,27.87,27.8,27.81,4300.0,26.9881,27.0075,26.9397,26.9494,4300.0
2009-05-05 15:15:00,27.83,27.96,27.82,27.96,3800.0,26.9688,27.0947,26.9591,27.0947,3800.0
2009-05-05 15:20:00,27.96,27.96,27.78,27.82,5300.0,27.0947,27.0947,26.9203,26.9591,5300.0
2009-05-05 15:25:00,27.82,27.9,27.79,27.8,5900.0,26.9591,27.0366,26.93,26.9397,5900.0
2009-05-05 15:30:00,27.79,27.82,27.77,27.78,9200.0,26.93,26.9591,26.9106,26.9203,9200.0
2009-05-05 15:35:00,27.79,27.89,27.78,27.8,13400.0,26.93,27.0269,26.9203,26.9397,13400.0
2009-05-05 15:40:00,27.82,27.91,27.78,27.91,25700.0,26.9591,27.0463,26.9203,27.0463,25700.0
2009-05-05 15:45:00,27.91,27.97,27.85,27.96,10500.0,27.0463,27.1044,26.9881,27.0947,10500.0
2009-05-05 15:50:00,27.96,28.04,27.92,28.0,13600.0,27.0947,27.1723,27.056,27.1335,13600.0
2009-05-05 15:55:00,28.01,28.03,27.85,27.89,19300.0,27.1432,27.1626,26.9881,27.0269,19300.0
2009-05-06 09:30:00,28.35,28.59,28.24,28.54,24200.0,27.4727,27.7052,27.3661,27.6568,24200.0
2009-05-06 09:35:00,28.51,29.1,28.51,28.84,53200.0,27.6277,28.1995,27.6277,27.9475,53200.0
2009-05-06 09:40:00,28.86,29.38,28.8,29.34,28300.0,27.9669,28.4708,27.9087,28.432,28300.0
2009-05-06 09:45:00,29.34,29.38,29.0,29.2,23800.0,28.432,28.4708,28.1026,28.2964,23800.0
2009-05-06 09:50:00,29.22,29.4,29.19,29.4,15900.0,28.3157,28.4902,28.2867,28.4902,15900.0
2009-05-06 09:55:00,29.42,29.58,29.1,29.21,37200.0,28.5096,28.6646,28.1995,28.3061,37200.0
2009-05-06 10:00:00,29.21,29.31,28.69,28.69,23300.0,28.3061,28.403,27.8021,27.8021,23300.0
2009-05-06 10:05:00,28.69,28.74,28.12,28.5,40400.0,27.8021,27.8506,27.2498,27.618,40400.0
2009-05-06 10:10:00,28.52,28.88,28.47,28.81,11500.0,27.6374,27.9863,27.589,27.9184,11500.0
2009-05-06 10:15:00,28.84,28.91,28.75,28.75,8900.0,27.9475,28.0153,27.8603,27.8603,8900.0
2009-05-06 10:20:00,28.8,28.8,28.3,28.3,17800.0,27.9087,27.9087,27.4242,27.4242,17800.0
2009-05-06 10:25:00,28.23,28.43,28.06,28.06,16600.0,27.3564,27.5502,27.1916,27.1916,16600.0
2009-05-06 10:30:00,28.03,28.58,28.02,28.25,24000.0,27.1626,27.6955,27.1529,27.3758,24000.0
2009-05-06 10:35:00,28.24,28.25,27.89,28.15,32400.0,27.3661,27.3758,27.0269,27.2789,32400.0
2009-05-06 10:40:00,28.19,28.35,28.13,28.25,6100.0,27.3176,27.4727,27.2595,27.3758,6100.0
2009-05-06 10:45:00,28.17,28.23,28.13,28.15,5700.0,27.2982,27.3564,27.2595,27.2789,5700.0
2009-05-06 10:50:00,28.15,28.39,28.05,28.38,15500.0,27.2789,27.5114,27.182,27.5017,15500.0
2009-05-06 10:55:00,28.42,28.76,28.36,28.7,20700.0,27.5405,27.87,27.4824,27.8118,20700.0
2009-05-06 11:00:00,28.71,28.92,28.63,28.91,38500.0,27.8215,28.025,27.744,28.0153,38500.0
2009-05-06 11:05:00,28.91,28.94,28.78,28.89,8200.0,28.0153,28.0444,27.8894,27.996,8200.0
2009-05-06 11:10:00,28.95,28.95,28.75,28.8,6100.0,28.0541,28.0541,27.8603,27.9087,6100.0
2009-05-06 11:15:00,28.8,28.8,28.6,28.63,13800.0,27.9087,27.9087,27.7149,27.744,13800.0
2009-05-06 11:20:00,28.68,28.92,28.6,28.78,23700.0,27.7925,28.025,27.7149,27.8894,23700.0
2009-05-06 11:25:00,28.79,28.8,28.62,28.75,21200.0,27.8991,27.9087,27.7343,27.8603,21200.0
2009-05-06 11:30:00,28.7,28.8,28.7,28.78,10300.0,27.8118,27.9087,27.8118,27.8894,10300.0
2009-05-06 11:35:00,28.8,28.8,28.77,28.8,4500.0,27.9087,27.9087,27.8797,27.9087,4500.0
2009-05-06 11:40:00,28.83,28.95,28.8,28.89,8100.0,27.9378,28.0541,27.9087,27.996,8100.0
2009-05-06 11:45:00,28.85,28.95,28.85,28.86,7700.0,27.9572,28.0541,27.9572,27.9669,7700.0
2009-05-06 11:50:00,28.86,28.89,28.78,28.78,3700.0,27.9669,27.996,27.8894,27.8894,3700.0
2009-05-06 11:55:00,28.8,28.85,28.77,28.8,9500.0,27.9087,27.9572,27.8797,27.9087,9500.0
2009-05-06 12:00:00,28.8,28.81,28.77,28.77,9400.0,27.9087,27.9184,27.8797,27.8797,9400.0
2009-05-06 12:05:00,28.79,28.8,28.75,28.79,3900.0,27.8991,27.9087,27.8603,27.8991,3900.0
2009-05-06 12:10:00,28.78,28.81,28.72,28.79,5300.0,27.8894,27.9184,27.8312,27.8991,5300.0
2009-05-06 12:15:00,28.77,28.85,28.75,28.77,5500.0,27.8797,27.9572,27.8603,27.8797,5500.0
2009-05-06 12:20:00,28.72,28.8,28.68,28.73,8500.0,27.8312,27.9087,27.7925,27.8409,8500.0
2009-05-06 12:25:00,28.78,28.84,28.76,28.77,5000.0,27.8894,27.9475,27.87,27.8797,5000.0
2009-05-06 12:30:00,28.81,28.84,28.77,28.77,4400.0,27.9184,27.9475,27.8797,27.8797,4400.0
2009-05-06 12:35:00,28.78,28.82,28.7,28.71,5800.0,27.8894,27.9281,27.8118,27.8215,5800.0
2009-05-06 12:40:00,28.73,28.8,28.68,28.72,10700.0,27.8409,27.9087,27.7925,27.8312,10700.0
2009-05-06 12:45:00,28.74,28.79,28.7,28.73,9400.0,27.8506,27.8991,27.8118,27.8409,9400.0
2009-05-06 12:50:00,28.72,28.8,28.64,28.77,15500.0,27.8312,27.9087,27.7537,27.8797,15500.0
2009-05-06 12:55:00,28.75,28.76,28.65,28.68,3100.0,27.8603,27.87,27.7634,27.7925,3100.0
2009-05-06 13:00:00,28.68,28.68,28.56,28.58,10300.0,27.7925,27.7925,27.6762,27.6955,10300.0
2009-05-06 13:05:00,28.56,28.69,28.56,28.64,35100.0,27.6762,27.8021,27.6762,27.7537,35100.0
2009-05-06 13:10:00,28.66,28.66,28.56,28.6,21000.0,27.7731,27.7731,27.6762,27.7149,21000.0
2009-05-06 13:15:00,28.59,28.69,28.58,28.63,30300.0,27.7052,27.8021,27.6955,27.744,30300.0
2009-05-06 13:20:00,28.63,28.67,28.21,28.21,21400.0,27.744,27.7828,27.337,27.337,21400.0
2009-05-06 13:25:00,28.27,28.35,28.07,28.07,19600.0,27.3951,27.4727,27.2013,27.2013,19600.0
2009-05-06 13:30:00,28.07,28.2,28.07,28.15,18900.0,27.2013,27.3273,27.2013,27.2789,18900.0
2009-05-06 13:35:00,28.17,28.21,28.09,28.1,4500.0,27.2982,27.337,27.2207,27.2304,4500.0
2009-05-06 13:40:00,28.1,28.11,28.07,28.08,3400.0,27.2304,27.2401,27.2013,27.211,3400.0
2009-05-06 13:45:00,28.08,28.13,28.07,28.1,4200.0,27.211,27.2595,27.2013,27.2304,4200.0
2009-05-06 13:50:00,28.07,28.19,28.07,28.17,6400.0,27.2013,27.3176,27.2013,27.2982,6400.0
2009-05-06 13:55:00,28.13,28.34,28.09,28.3,15700.0,27.2595,27.463,27.2207,27.4242,15700.0
2009-05-06 14:00:00,28.36,28.43,28.33,28.43,11200.0,27.4824,27.5502,27.4533,27.5502,11200.0
2009-05-06 14:05:00,28.42,28.46,28.36,28.37,6800.0,27.5405,27.5793,27.4824,27.492,6800.0
2009-05-06 14:10:00,28.4,28.5,28.38,28.5,4800.0,27.5211,27.618,27.5017,27.618,4800.0
2009-05-06 14:15:00,28.5,28.51,28.42,28.47,4600.0,27.618,27.6277,27.5405,27.589,4600.0
2009-05-06 14:20:00,28.52,28.82,28.49,28.66,19200.0,27.6374,27.9281,27.6083,27.7731,19200.0
2009-05-06 14:25:00,28.67,28.78,28.57,28.68,9600.0,27.7828,27.8894,27.6859,27.7925,9600.0
2009-05-06 14:30:00,28.76,28.87,28.76,28.8,7300.0,27.87,27.9766,27.87,27.9087,7300.0
2009-05-06 14:35:00,28.83,28.84,28.71,28.76,8100.0,27.9378,27.9475,27.8215,27.87,8100.0
2009-05-06 14:40:00,28.71,28.77,28.62,28.67,5100.0,27.8215,27.8797,27.7343,27.7828,5100.0
2009-05-06 14:45:00,28.61,28.72,28.58,28.68,6400.0,27.7246,27.8312,27.6955,27.7925,6400.0
2009-05-06 14:50:00,28.68,28.77,28.66,28.72,2900.0,27.7925,27.8797,27.7731,27.8312,2900.0
2009-05-06 14:55:00,28.72,28.73,28.63,28.63,3500.0,27.8312,27.8409,27.744,27.744,3500.0
2009-05-06 15:00:00,28.64,28.66,28.59,28.64,10100.0,27.7537,27.7731,27.7052,27.7537,10100.0
2009-05-06 15:05:00,28.64,28.66,28.63,28.65,6300.0,27.7537,27.7731,27.744,27.7634,6300.0
2009-05-06 15:10:00,28.65,28.66,28.5,28.57,21300.0,27.7634,27.7731,27.618,27.6859,21300.0
2009-05-06 15:15:00,28.54,28.66,28.54,28.61,6900.0,27.6568,27.7731,27.6568,27.7246,6900.0
2009-05-06 15:20:00,28.61,28.73,28.6,28.71,21200.0,27.7246,27.8409,27.7149,27.8215,21200.0
2009-05-06 15:25:00,28.71,28.87,28.62,28.71,20400.0,27.8215,27.9766,27.7343,27.8215,20400.0
2009-05-06 15:30:00,28.71,28.81,28.7,28.78,9100.0,27.8215,27.9184,27.8118,27.8894,9100.0
2009-05-06 15:35:00,28.77,28.84,28.75,28.77,12900.0,27.8797,27.9475,27.8603,27.8797,12900.0
2009-05-06 15:40:00,28.79,28.82,28.69,28.71,17700.0,27.8991,27.9281,27.8021,27.8215,17700.0
2009-05-06 15:45:00,28.68,28.73,28.63,28.66,47800.0,27.7925,27.8409,27.744,27.7731,47800.0
2009-05-06 15:50:00,28.68,28.71,28.65,28.69,31600.0,27.7925,27.8215,27.7634,27.8021,31600.0
2009-05-06 15:55:00,28.7,29.0,28.7,29.0,41300.0,27.8118,28.1026,27.8118,28.1026,41300.0
2009-05-07 09:30:00,27.59,27.75,26.65,26.85,134700.0,26.7362,26.8912,25.8253,26.0191,134700.0
2009-05-07 09:35:00,26.84,26.85,25.92,25.92,134100.0,26.0094,26.0191,25.1179,25.1179,134100.0
2009-05-07 09:40:00,25.92,25.97,24.71,24.87,142900.0,25.1179,25.1663,23.9453,24.1004,142900.0
2009-05-07 09:45:00,24.83,25.18,24.47,25.09,151200.0,24.0616,24.4008,23.7127,24.3136,151200.0
2009-05-07 09:50:00,25.14,25.14,24.25,24.35,122300.0,24.362,24.362,23.4995,23.5965,122300.0
2009-05-07 09:55:00,24.34,24.57,23.73,23.84,182900.0,23.5868,23.8096,22.9956,23.1022,182900.0
2009-05-07 10:00:00,23.85,23.88,22.12,22.37,303500.0,23.1119,23.141,21.4355,21.6777,303500.0
2009-05-07 10:05:00,22.28,22.83,22.03,22.63,202300.0,21.5905,22.1235,21.3482,21.9297,202300.0
2009-05-07 10:10:00,22.63,22.91,22.21,22.52,94200.0,21.9297,22.201,21.5227,21.8231,94200.0
2009-05-07 10:15:00,22.55,22.88,22.03,22.8,104400.0,21.8522,22.1719,21.3482,22.0944,104400.0
2009-05-07 10:20:00,22.75,23.37,22.7,23.1,107600.0,22.046,22.6468,21.9975,22.3851,107600.0
2009-05-07 10:25:00,23.1,23.35,22.8,22.86,62400.0,22.3851,22.6274,22.0944,22.1526,62400.0
2009-05-07 10:30:00,22.87,23.24,22.84,23.18,31000.0,22.1623,22.5208,22.1332,22.4627,31000.0
2009-05-07 10:35:00,23.15,23.91,23.12,23.91,84000.0,22.4336,23.1701,22.4045,23.1701,84000.0
2009-05-07 10:40:00,23.92,24.65,23.87,24.36,92300.0,23.1798,23.8872,23.1313,23.6061,92300.0
2009-05-07 10:45:00,24.42,25.02,24.3,24.34,145800.0,23.6643,24.2457,23.548,23.5868,145800.0
2009-05-07 10:50:00,24.32,24.32,23.9,24.16,29000.0,23.5674,23.5674,23.1604,23.4123,29000.0
2009-05-07 10:55:00,24.16,24.59,23.91,24.39,46600.0,23.4123,23.829,23.1701,23.6352,46600.0
2009-05-07 11:00:00,24.39,24.68,24.34,24.63,26800.0,23.6352,23.9162,23.5868,23.8678,26800.0
2009-05-07 11:05:00,24.55,24.66,24.25,24.33,30500.0,23.7903,23.8969,23.4995,23.5771,30500.0
2009-05-07 11:10:00,24.32,24.4,24.13,24.25,24000.0,23.5674,23.6449,23.3833,23.4995,24000.0
2009-05-07 11:15:00,24.21,24.25,23.9,24.06,37600.0,23.4608,23.4995,23.1604,23.3154,37600.0
2009-05-07 11:20:00,23.96,24.05,23.86,23.88,33900.0,23.2185,23.3057,23.1216,23.141,33900.0
2009-05-07 11:25:00,23.85,23.85,23.47,23.74,39900.0,23.1119,23.1119,22.7437,23.0053,39900.0
2009-05-07 11:30:00,23.74,23.74,23.47,23.68,13900.0,23.0053,23.0053,22.7437,22.9472,13900.0
2009-05-07 11:35:00,23.71,24.24,23.6,24.2,28900.0,22.9763,23.4899,22.8697,23.4511,28900.0
2009-05-07 11:40:00,24.14,24.16,23.92,23.96,10700.0,23.393,23.4123,23.1798,23.2185,10700.0
2009-05-07 11:45:00,23.96,23.96,23.72,23.76,22200.0,23.2185,23.2185,22.9859,23.0247,22200.0
2009-05-07 11:50:00,23.75,24.07,23.71,24.03,21600.0,23.015,23.3251,22.9763,23.2864,21600.0
2009-05-07 11:55:00,24.02,24.28,23.97,24.13,18700.0,23.2767,23.5286,23.2282,23.3833,18700.0
2009-05-07 12:00:00,24.13,24.13,23.97,24.02,12400.0,23.3833,23.3833,23.2282,23.2767,12400.0
2009-05-07 12:05:00,24.02,24.02,23.97,23.97,6800.0,23.2767,23.2767,23.2282,23.2282,6800.0
2009-05-07 12:10:00,23.98,24.15,23.89,24.12,9900.0,23.2379,23.4026,23.1507,23.3736,9900.0
2009-05-07 12:15:00,24.09,24.26,24.07,24.22,9200.0,23.3445,23.5092,23.3251,23.4705,9200.0
2009-05-07 12:20:00,24.22,24.32,24.2,24.22,4500.0,23.4705,23.5674,23.4511,23.4705,4500.0
2009-05-07 12:25:00,24.21,24.41,24.17,24.41,26500.0,23.4608,23.6546,23.422,23.6546,26500.0
2009-05-07 12:30:00,24.42,24.5,24.3,24.39,13800.0,23.6643,23.7418,23.548,23.6352,13800.0
2009-05-07 12:35:00,24.39,24.54,24.38,24.47,10000.0,23.6352,23.7806,23.6255,23.7127,10000.0
2009-05-07 12:40:00,24.45,24.65,24.45,24.52,12300.0,23.6934,23.8872,23.6934,23.7612,12300.0
2009-05-07 12:45:00,24.52,24.52,24.2,24.25,9400.0,23.7612,23.7612,23.4511,23.4995,9400.0
2009-05-07 12:50:00,24.25,24.25,24.07,24.16,7500.0,23.4995,23.4995,23.3251,23.4123,7500.0
2009-05-07 12:55:00,24.18,24.22,24.01,24.05,6600.0,23.4317,23.4705,23.267,23.3057,6600.0
2009-05-07 13:00:00,24.05,24.07,24.02,24.07,7100.0,23.3057,23.3251,23.2767,23.3251,7100.0
2009-05-07 13:05:00,24.07,24.13,24.02,24.03,5500.0,23.3251,23.3833,23.2767,23.2864,5500.0
2009-05-07 13:10:00,24.04,24.07,24.02,24.02,12200.0,23.296,23.3251,23.2767,23.2767,12200.0
2009-05-07 13:15:00,24.02,24.1,24.02,24.09,9600.0,23.2767,23.3542,23.2767,23.3445,9600.0
2009-05-07 13:20:00,24.1,24.16,24.07,24.07,5400.0,23.3542,23.4123,23.3251,23.3251,5400.0
2009-05-07 13:25:00,24.06,24.15,24.06,24.12,5500.0,23.3154,23.4026,23.3154,23.3736,5500.0
2009-05-07 13:30:00,24.13,24.13,24.05,24.05,7600.0,23.3833,23.3833,23.3057,23.3057,7600.0
2009-05-07 13:35:00,24.03,24.12,24.02,24.08,7500.0,23.2864,23.3736,23.2767,23.3348,7500.0
2009-05-07 13:40:00,24.04,24.08,24.02,24.02,12500.0,23.296,23.3348,23.2767,23.2767,12500.0
2009-05-07 13:45:00,24.02,24.09,24.02,24.04,10100.0,23.2767,23.3445,23.2767,23.296,10100.0
2009-05-07 13:50:00,24.04,24.04,23.84,23.92,17900.0,23.296,23.296,23.1022,23.1798,17900.0
2009-05-07 13:55:00,23.93,24.08,23.91,24.03,10300.0,23.1895,23.3348,23.1701,23.2864,10300.0
2009-05-07 14:00:00,24.01,24.03,23.9,23.94,12800.0,23.267,23.2864,23.1604,23.1991,12800.0
2009-05-07 14:05:00,23.93,24.14,23.93,24.0,17000.0,23.1895,23.393,23.1895,23.2573,17000.0
2009-05-07 14:10:00,24.0,24.0,23.89,23.89,11600.0,23.2573,23.2573,23.1507,23.1507,11600.0
2009-05-07 14:15:00,23.88,23.93,23.85,23.93,7100.0,23.141,23.1895,23.1119,23.1895,7100.0
2009-05-07 14:20:00,23.92,23.96,23.9,23.93,7400.0,23.1798,23.2185,23.1604,23.1895,7400.0
2009-05-07 14:25:00,23.92,23.92,23.85,23.89,7000.0,23.1798,23.1798,23.1119,23.1507,7000.0
2009-05-07 14:30:00,23.86,23.92,23.83,23.87,12100.0,23.1216,23.1798,23.0925,23.1313,12100.0
2009-05-07 14:35:00,23.88,23.93,23.83,23.86,6600.0,23.141,23.1895,23.0925,23.1216,6600.0
2009-05-07 14:40:00,23.87,23.96,23.8,23.95,15800.0,23.1313,23.2185,23.0635,23.2088,15800.0
2009-05-07 14:45:00,23.91,24.06,23.89,24.05,9600.0,23.1701,23.3154,23.1507,23.3057,9600.0
2009-05-07 14:50:00,24.06,24.24,24.06,24.18,17000.0,23.3154,23.4899,23.3154,23.4317,17000.0
2009-05-07 14:55:00,24.16,24.32,24.11,24.28,10700.0,23.4123,23.5674,23.3639,23.5286,10700.0
2009-05-07 15:00:00,24.28,24.46,24.27,24.37,13800.0,23.5286,23.703,23.5189,23.6158,13800.0
2009-05-07 15:05:00,24.35,24.35,24.17,24.24,13700.0,23.5965,23.5965,23.422,23.4899,13700.0
2009-05-07 15:10:00,24.23,24.23,23.99,24.04,19200.0,23.4802,23.4802,23.2476,23.296,19200.0
2009-05-07 15:15:00,24.02,24.02,23.9,23.93,12200.0,23.2767,23.2767,23.1604,23.1895,12200.0
2009-05-07 15:20:00,23.92,23.99,23.8,23.81,17900.0,23.1798,23.2476,23.0635,23.0732,17900.0
2009-05-07 15:25:00,23.84,23.86,23.74,23.77,32900.0,23.1022,23.1216,23.0053,23.0344,32900.0
2009-05-07 15:30:00,23.76,23.76,23.35,23.35,41100.0,23.0247,23.0247,22.6274,22.6274,41100.0
2009-05-07 15:35:00,23.35,23.37,23.15,23.21,45900.0,22.6274,22.6468,22.4336,22.4917,45900.0
2009-05-07 15:40:00,23.19,23.19,22.96,23.0,60400.0,22.4724,22.4724,22.2495,22.2882,60400.0
2009-05-07 15:45:00,23.02,23.12,22.83,23.1,49700.0,22.3076,22.4045,22.1235,22.3851,49700.0
2009-05-07 15:50:00,23.12,23.62,23.12,23.58,68400.0,22.4045,22.889,22.4045,22.8503,68400.0
2009-05-07 15:55:00,23.61,23.65,23.5,23.58,62500.0,22.8794,22.9181,22.7728,22.8503,62500.0
2009-05-08 09:30:00,24.12,24.67,24.12,24.42,22400.0,23.3736,23.9066,23.3736,23.6643,22400.0
2009-05-08 09:35:00,24.4,24.5,24.21,24.45,12600.0,23.6449,23.7418,23.4608,23.6934,12600.0
2009-05-08 09:40:00,24.4,24.45,23.9,23.9,16100.0,23.6449,23.6934,23.1604,23.1604,16100.0
2009-05-08 09:45:00,23.91,23.99,23.77,23.77,26300.0,23.1701,23.2476,23.0344,23.0344,26300.0
2009-05-08 09:50:00,23.79,23.81,23.69,23.69,16000.0,23.0538,23.0732,22.9569,22.9569,16000.0
2009-05-08 09:55:00,23.7,23.73,23.61,23.7,18400.0,22.9666,22.9956,22.8794,22.9666,18400.0
2009-05-08 10:00:00,23.68,23.68,23.55,23.6,20300.0,22.9472,22.9472,22.8212,22.8697,20300.0
2009-05-08 10:05:00,23.61,23.65,23.55,23.6,8200.0,22.8794,22.9181,22.8212,22.8697,8200.0
2009-05-08 10:10:00,23.58,23.63,23.58,23.62,8400.0,22.8503,22.8987,22.8503,22.889,8400.0
2009-05-08 10:15:00,23.58,23.68,23.55,23.6,14800.0,22.8503,22.9472,22.8212,22.8697,14800.0
2009-05-08 10:20:00,23.56,23.6,23.55,23.56,5700.0,22.8309,22.8697,22.8212,22.8309,5700.0
2009-05-08 10:25:00,23.59,23.6,23.55,23.57,9700.0,22.86,22.8697,22.8212,22.8406,9700.0
2009-05-08 10:30:00,23.57,23.58,23.37,23.45,19500.0,22.8406,22.8503,22.6468,22.7243,19500.0
2009-05-08 10:35:00,23.45,23.45,23.1,23.23,11300.0,22.7243,22.7243,22.3851,22.5111,11300.0
2009-05-08 10:40:00,23.2,23.2,22.8,22.8,23800.0,22.482,22.482,22.0944,22.0944,23800.0
2009-05-08 10:45:00,22.8,22.86,22.67,22.69,24700.0,22.0944,22.1526,21.9684,21.9878,24700.0
2009-05-08 10:50:00,22.69,22.71,22.52,22.57,16300.0,21.9878,22.0072,21.8231,21.8715,16300.0
2009-05-08 10:55:00,22.56,22.59,22.38,22.55,38300.0,21.8618,21.8909,21.6874,21.8522,38300.0
2009-05-08 11:00:00,22.49,22.65,22.48,22.61,14600.0,21.794,21.9491,21.7843,21.9103,14600.0
2009-05-08 11:05:00,22.62,22.62,22.48,22.52,16900.0,21.92,21.92,21.7843,21.8231,16900.0
2009-05-08 11:10:00,22.51,22.55,22.48,22.52,5000.0,21.8134,21.8522,21.7843,21.8231,5000.0
2009-05-08 11:15:00,22.52,22.65,22.52,22.58,6500.0,21.8231,21.9491,21.8231,21.8812,6500.0
2009-05-08 11:20:00,22.54,22.57,22.4,22.45,11200.0,21.8425,21.8715,21.7068,21.7553,11200.0
2009-05-08 11:25:00,22.45,22.56,22.43,22.51,9500.0,21.7553,21.8618,21.7359,21.8134,9500.0
2009-05-08 11:30:00,22.52,22.7,22.52,22.7,4800.0,21.8231,21.9975,21.8231,21.9975,4800.0
2009-05-08 11:35:00,22.7,22.75,22.66,22.73,43500.0,21.9975,22.046,21.9588,22.0266,43500.0
2009-05-08 11:40:00,22.75,23.06,22.74,23.06,24600.0,22.046,22.3464,22.0363,22.3464,24600.0
2009-05-08 11:45:00,23.05,23.25,23.0,23.24,11400.0,22.3367,22.5305,22.2882,22.5208,11400.0
2009-05-08 11:50:00,23.25,23.39,23.24,23.31,8900.0,22.5305,22.6662,22.5208,22.5886,8900.0
2009-05-08 11:55:00,23.31,23.38,23.3,23.37,6700.0,22.5886,22.6565,22.5789,22.6468,6700.0
2009-05-08 12:00:00,23.37,23.57,23.37,23.52,5900.0,22.6468,22.8406,22.6468,22.7921,5900.0
2009-05-08 12:05:00,23.51,23.57,23.49,23.55,3800.0,22.7824,22.8406,22.7631,22.8212,3800.0
2009-05-08 12:10:00,23.53,23.58,23.5,23.56,6500.0,22.8018,22.8503,22.7728,22.8309,6500.0
2009-05-08 12:15:00,23.57,23.61,23.53,23.61,7800.0,22.8406,22.8794,22.8018,22.8794,7800.0
2009-05-08 12:20:00,23.66,23.72,23.61,23.65,6600.0,22.9278,22.9859,22.8794,22.9181,6600.0
2009-05-08 12:25:00,23.64,23.74,23.64,23.69,11000.0,22.9084,23.0053,22.9084,22.9569,11000.0
2009-05-08 12:30:00,23.69,23.73,23.66,23.72,5500.0,22.9569,22.9956,22.9278,22.9859,5500.0
2009-05-08 12:35:00,23.73,23.9,23.73,23.85,15700.0,22.9956,23.1604,22.9956,23.1119,15700.0
2009-05-08 12:40:00,23.85,23.98,23.84,23.95,8200.0,23.1119,23.2379,23.1022,23.2088,8200.0
2009-05-08 12:45:00,23.95,23.99,23.86,23.86,7700.0,23.2088,23.2476,23.1216,23.1216,7700.0
2009-05-08 12:50:00,23.89,23.97,23.84,23.84,16900.0,23.1507,23.2282,23.1022,23.1022,16900.0
2009-05-08 12:55:00,23.84,23.95,23.83,23.95,13600.0,23.1022,23.2088,23.0925,23.2088,13600.0
2009-05-08 13:00:00,23.95,24.04,23.94,24.0,8700.0,23.2088,23.296,23.1991,23.2573,8700.0
2009-05-08 13:05:00,24.01,24.02,23.75,23.84,6600.0,23.267,23.2767,23.015,23.1022,6600.0
2009-05-08 13:10:00,23.93,23.95,23.63,23.7,10900.0,23.1895,23.2088,22.8987,22.9666,10900.0
2009-05-08 13:15:00,23.69,23.79,23.67,23.77,14400.0,22.9569,23.0538,22.9375,23.0344,14400.0
2009-05-08 13:20:00,23.77,23.8,23.63,23.64,11400.0,23.0344,23.0635,22.8987,22.9084,11400.0
2009-05-08 13:25:00,23.63,23.74,23.63,23.74,3600.0,22.8987,23.0053,22.8987,23.0053,3600.0
2009-05-08 13:30:00,23.74,23.78,23.72,23.77,5000.0,23.0053,23.0441,22.9859,23.0344,5000.0
2009-05-08 13:35:00,23.76,23.92,23.76,23.88,3700.0,23.0247,23.1798,23.0247,23.141,3700.0
2009-05-08 13:40:00,23.93,24.01,23.93,24.01,2300.0,23.1895,23.267,23.1895,23.267,2300.0
2009-05-08 13:45:00,24.0,24.05,23.96,23.99,5400.0,23.2573,23.3057,23.2185,23.2476,5400.0
2009-05-08 13:50:00,23.99,24.04,23.97,24.01,4900.0,23.2476,23.296,23.2282,23.267,4900.0
2009-05-08 13:55:00,24.05,24.1,23.89,23.91,13300.0,23.3057,23.3542,23.1507,23.1701,13300.0
2009-05-08 14:00:00,24.0,24.1,24.0,24.1,4500.0,23.2573,23.3542,23.2573,23.3542,4500.0
2009-05-08 14:05:00,24.14,24.18,24.1,24.14,4600.0,23.393,23.4317,23.3542,23.393,4600.0
2009-05-08 14:10:00,24.13,24.23,24.13,24.19,3700.0,23.3833,23.4802,23.3833,23.4414,3700.0
2009-05-08 14:15:00,24.21,24.38,24.21,24.34,13400.0,23.4608,23.6255,23.4608,23.5868,13400.0
2009-05-08 14:20:00,24.34,24.39,24.3,24.3,7600.0,23.5868,23.6352,23.548,23.548,7600.0
2009-05-08 14:25:00,24.34,24.39,24.34,24.38,3900.0,23.5868,23.6352,23.5868,23.6255,3900.0
2009-05-08 14:30:00,24.36,24.47,24.36,24.46,8100.0,23.6061,23.7127,23.6061,23.703,8100.0
2009-05-08 14:35:00,24.46,24.48,24.43,24.47,4700.0,23.703,23.7224,23.674,23.7127,4700.0
2009-05-08 14:40:00,24.48,24.53,24.47,24.49,12500.0,23.7224,23.7709,23.7127,23.7321,12500.0
2009-05-08 14:45:00,24.48,24.58,24.48,24.57,6100.0,23.7224,23.8193,23.7224,23.8096,6100.0
2009-05-08 14:50:00,24.56,24.58,24.54,24.57,5700.0,23.8,23.8193,23.7806,23.8096,5700.0
2009-05-08 14:55:00,24.57,24.58,24.55,24.58,4200.0,23.8096,23.8193,23.7903,23.8193,4200.0
2009-05-08 15:00:00,24.57,24.62,24.51,24.53,14400.0,23.8096,23.8581,23.7515,23.7709,14400.0
2009-05-08 15:05:00,24.51,24.51,24.19,24.19,61600.0,23.7515,23.7515,23.4414,23.4414,61600.0
2009-05-08 15:10:00,24.23,24.26,24.1,24.11,10900.0,23.4802,23.5092,23.3542,23.3639,10900.0
2009-05-08 15:15:00,24.1,24.26,24.1,24.17,16500.0,23.3542,23.5092,23.3542,23.422,16500.0
2009-05-08 15:20:00,24.17,24.31,24.17,24.25,10100.0,23.422,23.5577,23.422,23.4995,10100.0
2009-05-08 15:25:00,24.27,24.33,24.23,24.3,6100.0,23.5189,23.5771,23.4802,23.548,6100.0
2009-05-08 15:30:00,24.27,24.36,24.2,24.31,16300.0,23.5189,23.6061,23.4511,23.5577,16300.0
2009-05-08 15:35:00,24.32,24.33,24.18,24.18,8900.0,23.5674,23.5771,23.4317,23.4317,8900.0
2009-05-08 15:40:00,24.2,24.32,24.14,24.25,18200.0,23.4511,23.5674,23.393,23.4995,18200.0
2009-05-08 15:45:00,24.25,24.36,24.2,24.23,17100.0,23.4995,23.6061,23.4511,23.4802,17100.0
2009-05-08 15:50:00,24.23,24.46,24.2,24.23,27000.0,23.4802,23.703,23.4511,23.4802,27000.0
2009-05-08 15:55:00,24.21,24.36,24.14,24.29,17000.0,23.4608,23.6061,23.393,23.5383,17000.0
2009-05-11 09:30:00,23.96,23.96,23.59,23.66,26400.0,23.2185,23.2185,22.86,22.9278,26400.0
2009-05-11 09:35:00,23.68,23.69,23.56,23.64,17200.0,22.9472,22.9569,22.8309,22.9084,17200.0
2009-05-11 09:40:00,23.75,23.86,23.72,23.74,10300.0,23.015,23.1216,22.9859,23.0053,10300.0
2009-05-11 09:45:00,23.73,23.93,23.61,23.61,10000.0,22.9956,23.1895,22.8794,22.8794,10000.0
2009-05-11 09:50:00,23.74,23.75,23.65,23.67,5600.0,23.0053,23.015,22.9181,22.9375,5600.0
2009-05-11 09:55:00,23.66,23.7,23.62,23.64,1500.0,22.9278,22.9666,22.889,22.9084,1500.0
2009-05-11 10:00:00,23.64,23.82,23.59,23.82,8000.0,22.9084,23.0829,22.86,23.0829,8000.0
2009-05-11 10:05:00,23.79,23.95,23.78,23.91,5300.0,23.0538,23.2088,23.0441,23.1701,5300.0
2009-05-11 10:10:00,23.92,24.15,23.88,24.11,8700.0,23.1798,23.4026,23.141,23.3639,8700.0
2009-05-11 10:15:00,24.12,24.4,24.08,24.34,5600.0,23.3736,23.6449,23.3348,23.5868,5600.0
2009-05-11 10:20:00,24.33,24.76,24.33,24.64,31500.0,23.5771,23.9938,23.5771,23.8775,31500.0
2009-05-11 10:25:00,24.59,24.68,24.51,24.65,13100.0,23.829,23.9162,23.7515,23.8872,13100.0
2009-05-11 10:30:00,24.68,24.72,24.45,24.5,32600.0,23.9162,23.955,23.6934,23.7418,32600.0
2009-05-11 10:35:00,24.51,24.63,24.45,24.46,21000.0,23.7515,23.8678,23.6934,23.703,21000.0
2009-05-11 10:40:00,24.48,24.54,24.45,24.47,6100.0,23.7224,23.7806,23.6934,23.7127,6100.0
2009-05-11 10:45:00,24.46,24.53,24.45,24.51,15000.0,23.703,23.7709,23.6934,23.7515,15000.0
2009-05-11 10:50:00,24.46,24.55,24.44,24.51,11500.0,23.703,23.7903,23.6837,23.7515,11500.0
2009-05-11 10:55:00,24.47,24.54,24.46,24.53,4700.0,23.7127,23.7806,23.703,23.7709,4700.0
2009-05-11 11:00:00,24.5,24.78,24.5,24.61,13900.0,23.7418,24.0131,23.7418,23.8484,13900.0
2009-05-11 11:05:00,24.58,24.61,24.53,24.6,4000.0,23.8193,23.8484,23.7709,23.8387,4000.0
2009-05-11 11:10:00,24.59,24.69,24.54,24.65,12800.0,23.829,23.9259,23.7806,23.8872,12800.0
2009-05-11 11:15:00,24.65,24.8,24.65,24.66,25300.0,23.8872,24.0325,23.8872,23.8969,25300.0
2009-05-11 11:20:00,24.66,24.69,24.63,24.69,15000.0,23.8969,23.9259,23.8678,23.9259,15000.0
2009-05-11 11:25:00,24.69,24.73,24.67,24.67,9700.0,23.9259,23.9647,23.9066,23.9066,9700.0
2009-05-11 11:30:00,24.68,24.74,24.65,24.66,6100.0,23.9162,23.9744,23.8872,23.8969,6100.0
2009-05-11 11:35:00,24.65,24.68,24.58,24.67,3200.0,23.8872,23.9162,23.8193,23.9066,3200.0
2009-05-11 11:40:00,24.65,24.7,24.63,24.68,4100.0,23.8872,23.9356,23.8678,23.9162,4100.0
2009-05-11 11:45:00,24.68,24.72,24.65,24.65,4500.0,23.9162,23.955,23.8872,23.8872,4500.0
2009-05-11 11:50:00,24.62,24.67,24.58,24.63,3400.0,23.8581,23.9066,23.8193,23.8678,3400.0
2009-05-11 11:55:00,24.64,24.72,24.63,24.67,6500.0,23.8775,23.955,23.8678,23.9066,6500.0
2009-05-11 12:00:00,24.67,24.67,24.64,24.66,3500.0,23.9066,23.9066,23.8775,23.8969,3500.0
2009-05-11 12:05:00,24.66,24.78,24.65,24.78,5500.0,23.8969,24.0131,23.8872,24.0131,5500.0
2009-05-11 12:10:00,24.74,24.78,24.65,24.65,6100.0,23.9744,24.0131,23.8872,23.8872,6100.0
2009-05-11 12:15:00,24.65,24.69,24.59,24.65,6400.0,23.8872,23.9259,23.829,23.8872,6400.0
2009-05-11 12:20:00,24.62,24.68,24.62,24.65,3100.0,23.8581,23.9162,23.8581,23.8872,3100.0
2009-05-11 12:25:00,24.65,24.74,24.65,24.72,3600.0,23.8872,23.9744,23.8872,23.955,3600.0
2009-05-11 12:30:00,24.7,24.71,24.64,24.66,4600.0,23.9356,23.9453,23.8775,23.8969,4600.0
2009-05-11 12:35:00,24.66,24.73,24.65,24.68,6500.0,23.8969,23.9647,23.8872,23.9162,6500.0
2009-05-11 12:40:00,24.69,24.73,24.68,24.71,3300.0,23.9259,23.9647,23.9162,23.9453,3300.0
2009-05-11 12:45:00,24.7,24.72,24.64,24.64,3200.0,23.9356,23.955,23.8775,23.8775,3200.0
2009-05-11 12:50:00,24.66,24.66,24.58,24.65,12100.0,23.8969,23.8969,23.8193,23.8872,12100.0
2009-05-11 12:55:00,24.64,24.64,24.5,24.59,8300.0,23.8775,23.8775,23.7418,23.829,8300.0
2009-05-11 13:00:00,24.6,24.63,24.53,24.6,4600.0,23.8387,23.8678,23.7709,23.8387,4600.0
2009-05-11 13:05:00,24.59,24.61,24.5,24.53,2900.0,23.829,23.8484,23.7418,23.7709,2900.0
2009-05-11 13:10:00,24.51,24.6,24.43,24.48,65900.0,23.7515,23.8387,23.674,23.7224,65900.0
2009-05-11 13:15:00,24.49,24.49,24.41,24.44,2900.0,23.7321,23.7321,23.6546,23.6837,2900.0
2009-05-11 13:20:00,24.48,24.49,24.32,24.36,4400.0,23.7224,23.7321,23.5674,23.6061,4400.0
2009-05-11 13:25:00,24.34,24.48,24.34,24.46,5700.0,23.5868,23.7224,23.5868,23.703,5700.0
2009-05-11 13:30:00,24.48,24.49,24.39,24.49,3500.0,23.7224,23.7321,23.6352,23.7321,3500.0
2009-05-11 13:35:00,24.45,24.5,24.43,24.5,3600.0,23.6934,23.7418,23.674,23.7418,3600.0
2009-05-11 13:40:00,24.5,24.56,24.42,24.44,5100.0,23.7418,23.8,23.6643,23.6837,5100.0
2009-05-11 13:45:00,24.41,24.49,24.4,24.48,5500.0,23.6546,23.7321,23.6449,23.7224,5500.0
2009-05-11 13:50:00,24.47,24.5,24.41,24.41,3800.0,23.7127,23.7418,23.6546,23.6546,3800.0
2009-05-11 13:55:00,24.42,24.43,24.32,24.39,2900.0,23.6643,23.674,23.5674,23.6352,2900.0
2009-05-11 14:00:00,24.39,24.42,24.3,24.36,8800.0,23.6352,23.6643,23.548,23.6061,8800.0
2009-05-11 14:05:00,24.35,24.5,24.34,24.48,7600.0,23.5965,23.7418,23.5868,23.7224,7600.0
2009-05-11 14:10:00,24.48,24.5,24.45,24.48,3000.0,23.7224,23.7418,23.6934,23.7224,3000.0
2009-05-11 14:15:00,24.5,24.53,24.4,24.5,13700.0,23.7418,23.7709,23.6449,23.7418,13700.0
2009-05-11 14:20:00,24.49,24.49,24.36,24.41,5800.0,23.7321,23.7321,23.6061,23.6546,5800.0
2009-05-11 14:25:00,24.38,24.43,24.31,24.37,4800.0,23.6255,23.674,23.5577,23.6158,4800.0
2009-05-11 14:30:00,24.38,24.52,24.32,24.47,17200.0,23.6255,23.7612,23.5674,23.7127,17200.0
2009-05-11 14:35:00,24.49,24.55,24.44,24.45,20500.0,23.7321,23.7903,23.6837,23.6934,20500.0
2009-05-11 14:40:00,24.45,24.48,24.41,24.47,6600.0,23.6934,23.7224,23.6546,23.7127,6600.0
2009-05-11 14:45:00,24.44,24.54,24.42,24.52,8900.0,23.6837,23.7806,23.6643,23.7612,8900.0
2009-05-11 14:50:00,24.52,24.55,24.48,24.53,16400.0,23.7612,23.7903,23.7224,23.7709,16400.0
2009-05-11 14:55:00,24.55,24.58,24.53,24.57,3800.0,23.7903,23.8193,23.7709,23.8096,3800.0
2009-05-11 15:00:00,24.57,24.57,24.51,24.55,9100.0,23.8096,23.8096,23.7515,23.7903,9100.0
2009-05-11 15:05:00,24.53,24.58,24.52,24.58,5800.0,23.7709,23.8193,23.7612,23.8193,5800.0
2009-05-11 15:10:00,24.58,24.62,24.56,24.58,7800.0,23.8193,23.8581,23.8,23.8193,7800.0
2009-05-11 15:15:00,24.59,24.66,24.56,24.59,8600.0,23.829,23.8969,23.8,23.829,8600.0
2009-05-11 15:20:00,24.61,24.62,24.55,24.55,7800.0,23.8484,23.8581,23.7903,23.7903,7800.0
2009-05-11 15:25:00,24.55,24.58,24.55,24.58,8300.0,23.7903,23.8193,23.7903,23.8193,8300.0
2009-05-11 15:30:00,24.57,24.57,24.42,24.46,11800.0,23.8096,23.8096,23.6643,23.703,11800.0
2009-05-11 15:35:00,24.39,24.44,24.28,24.32,13400.0,23.6352,23.6837,23.5286,23.5674,13400.0
2009-05-11 15:40:00,24.29,24.37,24.23,24.24,21100.0,23.5383,23.6158,23.4802,23.4899,21100.0
2009-05-11 15:45:00,24.27,24.38,24.22,24.32,21300.0,23.5189,23.6255,23.4705,23.5674,21300.0
2009-05-11 15:50:00,24.35,24.43,24.14,24.34,23200.0,23.5965,23.674,23.393,23.5868,23200.0
2009-05-11 15:55:00,24.36,24.36,24.16,24.25,34800.0,23.6061,23.6061,23.4123,23.4995,34800.0
2009-05-12 09:30:00,25.28,25.28,24.66,24.89,30700.0,24.4977,24.4977,23.8969,24.1197,30700.0
2009-05-12 09:35:00,24.85,25.1,24.85,24.87,8300.0,24.081,24.3232,24.081,24.1004,8300.0
2009-05-12 09:40:00,24.91,25.04,24.54,24.54,27200.0,24.1391,24.2651,23.7806,23.7806,27200.0
2009-05-12 09:45:00,24.51,24.63,24.34,24.36,16800.0,23.7515,23.8678,23.5868,23.6061,16800.0
2009-05-12 09:50:00,24.36,24.43,24.25,24.29,14700.0,23.6061,23.674,23.4995,23.5383,14700.0
2009-05-12 09:55:00,24.32,24.43,24.27,24.3,10800.0,23.5674,23.674,23.5189,23.548,10800.0
2009-05-12 10:00:00,24.33,24.47,24.33,24.37,10700.0,23.5771,23.7127,23.5771,23.6158,10700.0
2009-05-12 10:05:00,24.28,24.37,24.25,24.29,7600.0,23.5286,23.6158,23.4995,23.5383,7600.0
2009-05-12 10:10:00,24.3,24.31,24.2,24.22,10000.0,23.548,23.5577,23.4511,23.4705,10000.0
2009-05-12 10:15:00,24.2,24.35,24.08,24.35,6100.0,23.4511,23.5965,23.3348,23.5965,6100.0
2009-05-12 10:20:00,24.34,24.49,24.34,24.48,1100.0,23.5868,23.7321,23.5868,23.7224,1100.0
2009-05-12 10:25:00,24.48,24.61,24.48,24.57,12000.0,23.7224,23.8484,23.7224,23.8096,12000.0
2009-05-12 10:30:00,24.61,24.63,24.52,24.52,2400.0,23.8484,23.8678,23.7612,23.7612,2400.0
2009-05-12 10:35:00,24.52,24.62,24.43,24.56,8400.0,23.7612,23.8581,23.674,23.8,8400.0
2009-05-12 10:40:00,24.57,24.6,24.48,24.53,20100.0,23.8096,23.8387,23.7224,23.7709,20100.0
2009-05-12 10:45:00,24.5,24.67,24.49,24.57,8100.0,23.7418,23.9066,23.7321,23.8096,8100.0
2009-05-12 10:50:00,24.64,24.8,24.61,24.79,16800.0,23.8775,24.0325,23.8484,24.0228,16800.0
2009-05-12 10:55:00,24.79,24.86,24.79,24.82,12800.0,24.0228,24.0907,24.0228,24.0519,12800.0
2009-05-12 11:00:00,24.82,24.95,24.81,24.95,5100.0,24.0519,24.1779,24.0422,24.1779,5100.0
2009-05-12 11:05:00,24.91,25.04,24.9,24.95,4800.0,24.1391,24.2651,24.1294,24.1779,4800.0
2009-05-12 11:10:00,24.95,25.03,24.94,25.03,2300.0,24.1779,24.2554,24.1682,24.2554,2300.0
2009-05-12 11:15:00,25.03,25.03,25.0,25.03,9100.0,24.2554,24.2554,24.2263,24.2554,9100.0
2009-05-12 11:20:00,25.03,25.09,25.02,25.08,11900.0,24.2554,24.3136,24.2457,24.3039,11900.0
2009-05-12 11:25:00,25.07,25.15,25.02,25.12,5100.0,24.2942,24.3717,24.2457,24.3426,5100.0
2009-05-12 11:30:00,25.11,25.14,25.04,25.1,4400.0,24.3329,24.362,24.2651,24.3232,4400.0
2009-05-12 11:35:00,25.12,25.12,25.05,25.06,4700.0,24.3426,24.3426,24.2748,24.2845,4700.0
2009-05-12 11:40:00,25.05,25.05,25.01,25.04,2900.0,24.2748,24.2748,24.236,24.2651,2900.0
2009-05-12 11:45:00,25.02,25.04,25.0,25.04,6600.0,24.2457,24.2651,24.2263,24.2651,6600.0
2009-05-12 11:50:00,25.01,25.02,24.91,24.94,8500.0,24.236,24.2457,24.1391,24.1682,8500.0
2009-05-12 11:55:00,24.93,25.08,24.93,25.08,10100.0,24.1585,24.3039,24.1585,24.3039,10100.0
2009-05-12 12:00:00,25.08,25.13,25.05,25.09,5600.0,24.3039,24.3523,24.2748,24.3136,5600.0
2009-05-12 12:05:00,25.15,25.15,25.06,25.06,3500.0,24.3717,24.3717,24.2845,24.2845,3500.0
2009-05-12 12:10:00,25.07,25.14,25.07,25.14,5500.0,24.2942,24.362,24.2942,24.362,5500.0
2009-05-12 12:15:00,25.14,25.2,25.13,25.16,14300.0,24.362,24.4201,24.3523,24.3814,14300.0
2009-05-12 12:20:00,25.15,25.2,25.13,25.13,7500.0,24.3717,24.4201,24.3523,24.3523,7500.0
2009-05-12 12:25:00,25.16,25.24,25.15,25.19,9300.0,24.3814,24.4589,24.3717,24.4105,9300.0
2009-05-12 12:30:00,25.2,25.34,25.18,25.32,26800.0,24.4201,24.5558,24.4008,24.5364,26800.0
2009-05-12 12:35:00,25.32,25.33,25.25,25.28,16000.0,24.5364,24.5461,24.4686,24.4977,16000.0
2009-05-12 12:40:00,25.28,25.3,25.26,25.3,8700.0,24.4977,24.5171,24.4783,24.5171,8700.0
2009-05-12 12:45:00,25.3,25.46,25.3,25.45,8200.0,24.5171,24.6721,24.5171,24.6624,8200.0
2009-05-12 12:50:00,25.46,25.48,25.37,25.4,6000.0,24.6721,24.6915,24.5849,24.614,6000.0
2009-05-12 12:55:00,25.36,25.38,25.33,25.35,33700.0,24.5752,24.5946,24.5461,24.5655,33700.0
2009-05-12 13:00:00,25.31,25.36,25.3,25.35,8300.0,24.5267,24.5752,24.5171,24.5655,8300.0
2009-05-12 13:05:00,25.36,25.36,25.3,25.32,3800.0,24.5752,24.5752,24.5171,24.5364,3800.0
2009-05-12 13:10:00,25.36,25.36,25.33,25.33,4700.0,24.5752,24.5752,24.5461,24.5461,4700.0
2009-05-12 13:15:00,25.35,25.35,25.27,25.32,11000.0,24.5655,24.5655,24.488,24.5364,11000.0
2009-05-12 13:20:00,25.32,25.4,25.25,25.32,8400.0,24.5364,24.614,24.4686,24.5364,8400.0
2009-05-12 13:25:00,25.32,25.32,25.21,25.23,31300.0,24.5364,24.5364,24.4298,24.4492,31300.0
2009-05-12 13:30:00,25.23,25.3,25.21,25.29,4600.0,24.4492,24.5171,24.4298,24.5074,4600.0
2009-05-12 13:35:00,25.28,25.32,25.28,25.32,11700.0,24.4977,24.5364,24.4977,24.5364,11700.0
2009-05-12 13:40:00,25.31,25.32,25.29,25.32,4300.0,24.5267,24.5364,24.5074,24.5364,4300.0
2009-05-12 13:45:00,25.31,25.32,25.26,25.3,5400.0,24.5267,24.5364,24.4783,24.5171,5400.0
2009-05-12 13:50:00,25.28,25.3,25.26,25.29,5400.0,24.4977,24.5171,24.4783,24.5074,5400.0
2009-05-12 13:55:00,25.3,25.31,25.2,25.23,9900.0,24.5171,24.5267,24.4201,24.4492,9900.0
2009-05-12 14:00:00,25.2,25.31,25.2,25.3,9300.0,24.4201,24.5267,24.4201,24.5171,9300.0
2009-05-12 14:05:00,25.26,25.32,25.26,25.32,4800.0,24.4783,24.5364,24.4783,24.5364,4800.0
2009-05-12 14:10:00,25.3,25.4,25.29,25.37,11400.0,24.5171,24.614,24.5074,24.5849,11400.0
2009-05-12 14:15:00,25.35,25.35,25.28,25.31,4900.0,24.5655,24.5655,24.4977,24.5267,4900.0
2009-05-12 14:20:00,25.33,25.34,25.26,25.3,4000.0,24.5461,24.5558,24.4783,24.5171,4000.0
2009-05-12 14:25:00,25.29,25.31,25.16,25.16,6300.0,24.5074,24.5267,24.3814,24.3814,6300.0
2009-05-12 14:30:00,25.15,25.28,25.13,25.28,6700.0,24.3717,24.4977,24.3523,24.4977,6700.0
2009-05-12 14:35:00,25.27,25.42,25.27,25.42,6900.0,24.488,24.6333,24.488,24.6333,6900.0
2009-05-12 14:40:00,25.42,25.44,25.4,25.42,11500.0,24.6333,24.6527,24.614,24.6333,11500.0
2009-05-12 14:45:00,25.42,25.43,25.36,25.38,7800.0,24.6333,24.643,24.5752,24.5946,7800.0
2009-05-12 14:50:00,25.38,25.49,25.38,25.44,9700.0,24.5946,24.7012,24.5946,24.6527,9700.0
2009-05-12 14:55:00,25.45,25.75,25.45,25.69,24200.0,24.6624,24.9531,24.6624,24.895,24200.0
2009-05-12 15:00:00,25.69,25.85,25.69,25.71,21000.0,24.895,25.05,24.895,24.9144,21000.0
2009-05-12 15:05:00,25.66,25.86,25.64,25.82,14400.0,24.8659,25.0597,24.8465,25.021,14400.0
2009-05-12 15:10:00,25.83,25.84,25.68,25.82,17300.0,25.0307,25.0403,24.8853,25.021,17300.0
2009-05-12 15:15:00,25.83,25.96,25.82,25.9,27400.0,25.0307,25.1566,25.021,25.0985,27400.0
2009-05-12 15:20:00,25.9,25.91,25.74,25.84,25100.0,25.0985,25.1082,24.9434,25.0403,25100.0
2009-05-12 15:25:00,25.85,25.85,25.78,25.82,25000.0,25.05,25.05,24.9822,25.021,25000.0
2009-05-12 15:30:00,25.8,25.82,25.48,25.48,32700.0,25.0016,25.021,24.6915,24.6915,32700.0
2009-05-12 15:35:00,25.46,25.56,25.37,25.51,33700.0,24.6721,24.769,24.5849,24.7206,33700.0
2009-05-12 15:40:00,25.46,25.5,25.34,25.38,17700.0,24.6721,24.7109,24.5558,24.5946,17700.0
2009-05-12 15:45:00,25.42,25.56,25.42,25.49,22100.0,24.6333,24.769,24.6333,24.7012,22100.0
2009-05-12 15:50:00,25.48,25.51,25.25,25.43,28500.0,24.6915,24.7206,24.4686,24.643,28500.0
2009-05-12 15:55:00,25.4,25.67,25.4,25.67,38700.0,24.614,24.8756,24.614,24.8756,38700.0
2009-05-13 09:30:00,24.11,25.17,23.43,25.03,24800.0,23.3639,24.3911,22.7049,24.2554,24800.0
2009-05-13 09:35:00,25.04,25.04,24.43,24.63,19500.0,24.2651,24.2651,23.674,23.8678,19500.0
2009-05-13 09:40:00,24.63,25.32,24.59,25.14,22800.0,23.8678,24.5364,23.829,24.362,22800.0
2009-05-13 09:45:00,25.19,25.42,24.88,24.95,25900.0,24.4105,24.6333,24.1101,24.1779,25900.0
2009-05-13 09:50:00,25.03,25.09,24.88,24.95,6100.0,24.2554,24.3136,24.1101,24.1779,6100.0
2009-05-13 09:55:00,24.94,25.08,24.94,24.98,3900.0,24.1682,24.3039,24.1682,24.207,3900.0
2009-05-13 10:00:00,24.94,25.05,24.88,25.0,10000.0,24.1682,24.2748,24.1101,24.2263,10000.0
2009-05-13 10:05:00,25.0,25.05,24.95,24.95,7100.0,24.2263,24.2748,24.1779,24.1779,7100.0
2009-05-13 10:10:00,24.95,25.0,24.92,25.0,7300.0,24.1779,24.2263,24.1488,24.2263,7300.0
2009-05-13 10:15:00,24.99,25.08,24.93,25.02,2200.0,24.2166,24.3039,24.1585,24.2457,2200.0
2009-05-13 10:20:00,25.03,25.16,25.03,25.12,5400.0,24.2554,24.3814,24.2554,24.3426,5400.0
2009-05-13 10:25:00,25.18,25.18,25.02,25.06,700.0,24.4008,24.4008,24.2457,24.2845,700.0
2009-05-13 10:30:00,25.09,25.18,25.0,25.1,5600.0,24.3136,24.4008,24.2263,24.3232,5600.0
2009-05-13 10:35:00,25.1,25.12,25.05,25.09,3400.0,24.3232,24.3426,24.2748,24.3136,3400.0
2009-05-13 10:40:00,25.1,25.11,25.01,25.01,4300.0,24.3232,24.3329,24.236,24.236,4300.0
2009-05-13 10:45:00,25.01,25.05,25.0,25.03,4000.0,24.236,24.2748,24.2263,24.2554,4000.0
2009-05-13 10:50:00,25.0,25.07,24.92,24.99,12000.0,24.2263,24.2942,24.1488,24.2166,12000.0
2009-05-13 10:55:00,24.99,25.0,24.83,24.83,10500.0,24.2166,24.2263,24.0616,24.0616,10500.0
2009-05-13 11:00:00,24.83,24.86,24.77,24.86,3600.0,24.0616,24.0907,24.0035,24.0907,3600.0
2009-05-13 11:05:00,24.87,24.87,24.69,24.69,1000.0,24.1004,24.1004,23.9259,23.9259,1000.0
2009-05-13 11:10:00,24.71,24.71,24.56,24.59,13000.0,23.9453,23.9453,23.8,23.829,13000.0
2009-05-13 11:15:00,24.59,24.6,24.36,24.37,11500.0,23.829,23.8387,23.6061,23.6158,11500.0
2009-05-13 11:20:00,24.4,24.53,24.4,24.49,2900.0,23.6449,23.7709,23.6449,23.7321,2900.0
2009-05-13 11:25:00,24.47,24.53,24.32,24.33,1500.0,23.7127,23.7709,23.5674,23.5771,1500.0
2009-05-13 11:30:00,24.36,24.39,24.15,24.22,5700.0,23.6061,23.6352,23.4026,23.4705,5700.0
2009-05-13 11:35:00,24.19,24.33,24.19,24.22,2900.0,23.4414,23.5771,23.4414,23.4705,2900.0
2009-05-13 11:40:00,24.26,24.27,24.15,24.25,3800.0,23.5092,23.5189,23.4026,23.4995,3800.0
2009-05-13 11:45:00,24.2,24.35,24.15,24.33,5500.0,23.4511,23.5965,23.4026,23.5771,5500.0
2009-05-13 11:50:00,24.42,24.5,24.37,24.5,2800.0,23.6643,23.7418,23.6158,23.7418,2800.0
2009-05-13 11:55:00,24.48,24.54,24.45,24.45,12900.0,23.7224,23.7806,23.6934,23.6934,12900.0
2009-05-13 12:00:00,24.42,24.52,24.33,24.45,6900.0,23.6643,23.7612,23.5771,23.6934,6900.0
2009-05-13 12:05:00,24.44,24.6,24.44,24.55,18800.0,23.6837,23.8387,23.6837,23.7903,18800.0
2009-05-13 12:10:00,24.58,24.64,24.51,24.58,2800.0,23.8193,23.8775,23.7515,23.8193,2800.0
2009-05-13 12:15:00,24.53,24.55,24.44,24.54,4900.0,23.7709,23.7903,23.6837,23.7806,4900.0
2009-05-13 12:20:00,24.55,24.59,24.5,24.54,1400.0,23.7903,23.829,23.7418,23.7806,1400.0
2009-05-13 12:25:00,24.55,24.7,24.53,24.7,8400.0,23.7903,23.9356,23.7709,23.9356,8400.0
2009-05-13 12:30:00,24.65,24.65,24.52,24.6,9500.0,23.8872,23.8872,23.7612,23.8387,9500.0
2009-05-13 12:35:00,24.6,24.69,24.58,24.68,2400.0,23.8387,23.9259,23.8193,23.9162,2400.0
2009-05-13 12:40:00,24.67,24.72,24.66,24.66,3500.0,23.9066,23.955,23.8969,23.8969,3500.0
2009-05-13 12:45:00,24.65,24.65,24.57,24.58,2500.0,23.8872,23.8872,23.8096,23.8193,2500.0
2009-05-13 12:50:00,24.56,24.57,24.38,24.39,9900.0,23.8,23.8096,23.6255,23.6352,9900.0
2009-05-13 12:55:00,24.37,24.38,24.2,24.23,2800.0,23.6158,23.6255,23.4511,23.4802,2800.0
2009-05-13 13:00:00,24.19,24.24,24.13,24.16,7600.0,23.4414,23.4899,23.3833,23.4123,7600.0
2009-05-13 13:05:00,24.13,24.14,24.02,24.02,4800.0,23.3833,23.393,23.2767,23.2767,4800.0
2009-05-13 13:10:00,24.01,24.01,23.88,23.88,12200.0,23.267,23.267,23.141,23.141,12200.0
2009-05-13 13:15:00,23.88,23.92,23.74,23.86,22500.0,23.141,23.1798,23.0053,23.1216,22500.0
2009-05-13 13:20:00,23.88,23.88,23.81,23.81,6700.0,23.141,23.141,23.0732,23.0732,6700.0
2009-05-13 13:25:00,23.84,23.86,23.75,23.75,5400.0,23.1022,23.1216,23.015,23.015,5400.0
2009-05-13 13:30:00,23.7,23.74,23.68,23.73,2700.0,22.9666,23.0053,22.9472,22.9956,2700.0
2009-05-13 13:35:00,23.76,23.84,23.68,23.79,9200.0,23.0247,23.1022,22.9472,23.0538,9200.0
2009-05-13 13:40:00,23.82,23.89,23.81,23.81,10200.0,23.0829,23.1507,23.0732,23.0732,10200.0
2009-05-13 13:45:00,23.82,23.82,23.68,23.77,10300.0,23.0829,23.0829,22.9472,23.0344,10300.0
2009-05-13 13:50:00,23.75,23.75,23.65,23.72,6400.0,23.015,23.015,22.9181,22.9859,6400.0
2009-05-13 13:55:00,23.75,23.84,23.44,23.59,21000.0,23.015,23.1022,22.7146,22.86,21000.0
2009-05-13 14:00:00,23.64,23.73,23.59,23.63,9500.0,22.9084,22.9956,22.86,22.8987,9500.0
2009-05-13 14:05:00,23.64,23.81,23.63,23.81,8500.0,22.9084,23.0732,22.8987,23.0732,8500.0
2009-05-13 14:10:00,23.82,23.95,23.76,23.78,8200.0,23.0829,23.2088,23.0247,23.0441,8200.0
2009-05-13 14:15:00,23.77,23.83,23.73,23.77,4100.0,23.0344,23.0925,22.9956,23.0344,4100.0
2009-05-13 14:20:00,23.76,23.78,23.66,23.72,4700.0,23.0247,23.0441,22.9278,22.9859,4700.0
2009-05-13 14:25:00,23.74,23.84,23.7,23.75,12800.0,23.0053,23.1022,22.9666,23.015,12800.0
2009-05-13 14:30:00,23.75,23.81,23.75,23.8,14700.0,23.015,23.0732,23.015,23.0635,14700.0
2009-05-13 14:35:00,23.81,23.85,23.79,23.85,5800.0,23.0732,23.1119,23.0538,23.1119,5800.0
2009-05-13 14:40:00,23.83,23.87,23.82,23.86,7100.0,23.0925,23.1313,23.0829,23.1216,7100.0
2009-05-13 14:45:00,23.85,23.89,23.77,23.77,5000.0,23.1119,23.1507,23.0344,23.0344,5000.0
2009-05-13 14:50:00,23.75,23.79,23.71,23.74,3500.0,23.015,23.0538,22.9763,23.0053,3500.0
2009-05-13 14:55:00,23.73,23.78,23.69,23.75,6900.0,22.9956,23.0441,22.9569,23.015,6900.0
2009-05-13 15:00:00,23.75,23.75,23.62,23.66,4500.0,23.015,23.015,22.889,22.9278,4500.0
2009-05-13 15:05:00,23.62,23.73,23.62,23.73,4000.0,22.889,22.9956,22.889,22.9956,4000.0
2009-05-13 15:10:00,23.74,23.79,23.63,23.68,4600.0,23.0053,23.0538,22.8987,22.9472,4600.0
2009-05-13 15:15:00,23.68,23.68,23.56,23.58,6100.0,22.9472,22.9472,22.8309,22.8503,6100.0
2009-05-13 15:20:00,23.58,23.6,23.53,23.59,6000.0,22.8503,22.8697,22.8018,22.86,6000.0
2009-05-13 15:25:00,23.61,23.61,23.5,23.51,4900.0,22.8794,22.8794,22.7728,22.7824,4900.0
2009-05-13 15:30:00,23.51,23.61,23.51,23.61,6600.0,22.7824,22.8794,22.7824,22.8794,6600.0
2009-05-13 15:35:00,23.61,23.62,23.5,23.53,15500.0,22.8794,22.889,22.7728,22.8018,15500.0
2009-05-13 15:40:00,23.5,23.59,23.46,23.56,9900.0,22.7728,22.86,22.734,22.8309,9900.0
2009-05-13 15:45:00,23.54,23.66,23.5,23.53,10600.0,22.8115,22.9278,22.7728,22.8018,10600.0
2009-05-13 15:50:00,23.52,23.66,23.52,23.66,17800.0,22.7921,22.9278,22.7921,22.9278,17800.0
2009-05-13 15:55:00,23.66,23.68,23.5,23.52,15300.0,22.9278,22.9472,22.7728,22.7921,15300.0
2009-05-14 09:30:00,23.6,23.88,23.4,23.88,7900.0,22.8697,23.141,22.6759,23.141,7900.0
2009-05-14 09:35:00,23.9,23.96,23.78,23.78,5100.0,23.1604,23.2185,23.0441,23.0441,5100.0
2009-05-14 09:40:00,23.81,23.94,23.77,23.88,4900.0,23.0732,23.1991,23.0344,23.141,4900.0
2009-05-14 09:45:00,23.9,23.9,23.79,23.79,3300.0,23.1604,23.1604,23.0538,23.0538,3300.0
2009-05-14 09:50:00,23.82,23.82,23.48,23.51,13000.0,23.0829,23.0829,22.7534,22.7824,13000.0
2009-05-14 09:55:00,23.54,23.71,23.46,23.7,10200.0,22.8115,22.9763,22.734,22.9666,10200.0
2009-05-14 10:00:00,23.67,23.9,23.67,23.78,5700.0,22.9375,23.1604,22.9375,23.0441,5700.0
2009-05-14 10:05:00,23.8,23.92,23.75,23.9,6400.0,23.0635,23.1798,23.015,23.1604,6400.0
2009-05-14 10:10:00,23.92,24.25,23.9,24.18,10800.0,23.1798,23.4995,23.1604,23.4317,10800.0
2009-05-14 10:15:00,24.2,24.2,23.8,23.8,7800.0,23.4511,23.4511,23.0635,23.0635,7800.0
2009-05-14 10:20:00,23.82,23.93,23.71,23.89,6700.0,23.0829,23.1895,22.9763,23.1507,6700.0
2009-05-14 10:25:00,23.83,23.84,23.56,23.65,8700.0,23.0925,23.1022,22.8309,22.9181,8700.0
2009-05-14 10:30:00,23.65,23.85,23.57,23.65,11300.0,22.9181,23.1119,22.8406,22.9181,11300.0
2009-05-14 10:35:00,23.65,23.75,23.65,23.65,1900.0,22.9181,23.015,22.9181,22.9181,1900.0
2009-05-14 10:40:00,23.64,23.75,23.64,23.75,4100.0,22.9084,23.015,22.9084,23.015,4100.0
2009-05-14 10:45:00,23.79,23.86,23.78,23.78,1800.0,23.0538,23.1216,23.0441,23.0441,1800.0
2009-05-14 10:50:00,23.76,23.79,23.76,23.78,500.0,23.0247,23.0538,23.0247,23.0441,500.0
2009-05-14 10:55:00,23.77,23.77,23.71,23.74,900.0,23.0344,23.0344,22.9763,23.0053,900.0
2009-05-14 11:00:00,23.79,23.79,23.76,23.76,300.0,23.0538,23.0538,23.0247,23.0247,300.0
2009-05-14 11:05:00,23.8,23.84,23.79,23.79,1400.0,23.0635,23.1022,23.0538,23.0538,1400.0
2009-05-14 11:10:00,23.85,24.12,23.84,24.05,8100.0,23.1119,23.3736,23.1022,23.3057,8100.0
2009-05-14 11:15:00,24.07,24.12,23.95,24.01,2800.0,23.3251,23.3736,23.2088,23.267,2800.0
2009-05-14 11:20:00,23.95,23.95,23.95,23.95,100.0,23.2088,23.2088,23.2088,23.2088,100.0
2009-05-14 11:25:00,23.96,24.01,23.95,23.97,1400.0,23.2185,23.267,23.2088,23.2282,1400.0
2009-05-14 11:30:00,24.0,24.05,23.95,24.04,11000.0,23.2573,23.3057,23.2088,23.296,11000.0
2009-05-14 11:35:00,24.0,24.05,24.0,24.05,500.0,23.2573,23.3057,23.2573,23.3057,500.0
2009-05-14 11:40:00,24.04,24.04,24.0,24.02,800.0,23.296,23.296,23.2573,23.2767,800.0
2009-05-14 11:45:00,24.01,24.03,24.0,24.0,1300.0,23.267,23.2864,23.2573,23.2573,1300.0
2009-05-14 11:50:00,23.97,24.03,23.97,24.0,1200.0,23.2282,23.2864,23.2282,23.2573,1200.0
2009-05-14 11:55:00,24.0,24.04,24.0,24.04,500.0,23.2573,23.296,23.2573,23.296,500.0
2009-05-14 12:00:00,24.03,24.06,24.03,24.06,300.0,23.2864,23.3154,23.2864,23.3154,300.0
2009-05-14 12:05:00,24.07,24.2,24.06,24.15,7000.0,23.3251,23.4511,23.3154,23.4026,7000.0
2009-05-14 12:10:00,24.2,24.2,24.2,24.2,200.0,23.4511,23.4511,23.4511,23.4511,200.0
2009-05-14 12:15:00,24.17,24.24,24.17,24.21,2100.0,23.422,23.4899,23.422,23.4608,2100.0
2009-05-14 12:20:00,24.22,24.39,24.17,24.32,27900.0,23.4705,23.6352,23.422,23.5674,27900.0
2009-05-14 12:25:00,24.31,24.44,24.3,24.43,28700.0,23.5577,23.6837,23.548,23.674,28700.0
2009-05-14 12:30:00,24.39,24.57,24.32,24.52,26500.0,23.6352,23.8096,23.5674,23.7612,26500.0
2009-05-14 12:35:00,24.58,24.63,24.46,24.54,11500.0,23.8193,23.8678,23.703,23.7806,11500.0
2009-05-14 12:40:00,24.54,24.54,24.47,24.5,2100.0,23.7806,23.7806,23.7127,23.7418,2100.0
2009-05-14 12:45:00,24.45,24.57,24.41,24.57,9300.0,23.6934,23.8096,23.6546,23.8096,9300.0
2009-05-14 12:50:00,24.54,24.58,24.54,24.54,1100.0,23.7806,23.8193,23.7806,23.7806,1100.0
2009-05-14 12:55:00,24.56,24.58,24.49,24.58,3900.0,23.8,23.8193,23.7321,23.8193,3900.0
2009-05-14 13:00:00,24.57,24.58,24.52,24.57,2500.0,23.8096,23.8193,23.7612,23.8096,2500.0
2009-05-14 13:05:00,24.58,24.6,24.58,24.59,1000.0,23.8193,23.8387,23.8193,23.829,1000.0
2009-05-14 13:10:00,24.6,24.62,24.52,24.52,1800.0,23.8387,23.8581,23.7612,23.7612,1800.0
2009-05-14 13:15:00,24.52,24.57,24.52,24.57,4800.0,23.7612,23.8096,23.7612,23.8096,4800.0
2009-05-14 13:20:00,24.57,24.6,24.53,24.56,24300.0,23.8096,23.8387,23.7709,23.8,24300.0
2009-05-14 13:25:00,24.57,24.67,24.55,24.61,20000.0,23.8096,23.9066,23.7903,23.8484,20000.0
2009-05-14 13:30:00,24.63,24.73,24.63,24.7,2200.0,23.8678,23.9647,23.8678,23.9356,2200.0
2009-05-14 13:35:00,24.74,24.77,24.69,24.69,2500.0,23.9744,24.0035,23.9259,23.9259,2500.0
2009-05-14 13:40:00,24.68,24.69,24.66,24.66,3100.0,23.9162,23.9259,23.8969,23.8969,3100.0
2009-05-14 13:45:00,24.62,24.64,24.59,24.63,2100.0,23.8581,23.8775,23.829,23.8678,2100.0
2009-05-14 13:50:00,24.61,24.66,24.61,24.66,1900.0,23.8484,23.8969,23.8484,23.8969,1900.0
2009-05-14 13:55:00,24.63,24.65,24.55,24.59,1600.0,23.8678,23.8872,23.7903,23.829,1600.0
2009-05-14 14:00:00,24.58,24.6,24.55,24.6,900.0,23.8193,23.8387,23.7903,23.8387,900.0
2009-05-14 14:05:00,24.58,24.61,24.55,24.59,1900.0,23.8193,23.8484,23.7903,23.829,1900.0
2009-05-14 14:10:00,24.57,24.61,24.56,24.6,1000.0,23.8096,23.8484,23.8,23.8387,1000.0
2009-05-14 14:15:00,24.59,24.63,24.59,24.63,900.0,23.829,23.8678,23.829,23.8678,900.0
2009-05-14 14:20:00,24.58,24.68,24.58,24.64,1400.0,23.8193,23.9162,23.8193,23.8775,1400.0
2009-05-14 14:25:00,24.68,24.69,24.62,24.62,5800.0,23.9162,23.9259,23.8581,23.8581,5800.0
2009-05-14 14:30:00,24.58,24.63,24.57,24.63,2500.0,23.8193,23.8678,23.8096,23.8678,2500.0
2009-05-14 14:35:00,24.59,24.62,24.56,24.6,2400.0,23.829,23.8581,23.8,23.8387,2400.0
2009-05-14 14:40:00,24.6,24.62,24.58,24.6,3100.0,23.8387,23.8581,23.8193,23.8387,3100.0
2009-05-14 14:45:00,24.59,24.6,24.53,24.55,7300.0,23.829,23.8387,23.7709,23.7903,7300.0
2009-05-14 14:50:00,24.53,24.55,24.52,24.53,8000.0,23.7709,23.7903,23.7612,23.7709,8000.0
2009-05-14 14:55:00,24.52,24.56,24.5,24.54,13500.0,23.7612,23.8,23.7418,23.7806,13500.0
2009-05-14 15:00:00,24.54,24.6,24.5,24.53,6100.0,23.7806,23.8387,23.7418,23.7709,6100.0
2009-05-14 15:05:00,24.5,24.5,24.37,24.37,4200.0,23.7418,23.7418,23.6158,23.6158,4200.0
2009-05-14 15:10:00,24.34,24.35,24.19,24.2,7700.0,23.5868,23.5965,23.4414,23.4511,7700.0
2009-05-14 15:15:00,24.22,24.22,24.19,24.22,2800.0,23.4705,23.4705,23.4414,23.4705,2800.0
2009-05-14 15:20:00,24.3,24.31,24.26,24.29,1600.0,23.548,23.5577,23.5092,23.5383,1600.0
2009-05-14 15:25:00,24.26,24.27,24.21,24.27,3700.0,23.5092,23.5189,23.4608,23.5189,3700.0
2009-05-14 15:30:00,24.3,24.3,24.13,24.18,10100.0,23.548,23.548,23.3833,23.4317,10100.0
2009-05-14 15:35:00,24.17,24.34,24.17,24.34,10200.0,23.422,23.5868,23.422,23.5868,10200.0
2009-05-14 15:40:00,24.31,24.4,24.31,24.38,8700.0,23.5577,23.6449,23.5577,23.6255,8700.0
2009-05-14 15:45:00,24.36,24.38,24.32,24.35,7700.0,23.6061,23.6255,23.5674,23.5965,7700.0
2009-05-14 15:50:00,24.35,24.49,24.29,24.42,12300.0,23.5965,23.7321,23.5383,23.6643,12300.0
2009-05-14 15:55:00,24.42,24.45,24.27,24.27,18800.0,23.6643,23.6934,23.5189,23.5189,18800.0
2009-05-15 09:30:00,24.24,24.3,24.1,24.3,20400.0,23.4899,23.548,23.3542,23.548,20400.0
2009-05-15 09:35:00,24.31,24.33,24.23,24.27,5200.0,23.5577,23.5771,23.4802,23.5189,5200.0
2009-05-15 09:40:00,24.25,24.32,24.25,24.31,4600.0,23.4995,23.5674,23.4995,23.5577,4600.0
2009-05-15 09:45:00,24.25,24.32,24.19,24.3,3500.0,23.4995,23.5674,23.4414,23.548,3500.0
2009-05-15 09:50:00,24.24,24.33,24.24,24.32,4900.0,23.4899,23.5771,23.4899,23.5674,4900.0
2009-05-15 09:55:00,24.31,24.43,24.31,24.38,15900.0,23.5577,23.674,23.5577,23.6255,15900.0
2009-05-15 10:00:00,24.42,24.42,24.31,24.4,6700.0,23.6643,23.6643,23.5577,23.6449,6700.0
2009-05-15 10:05:00,24.38,24.59,24.37,24.51,2700.0,23.6255,23.829,23.6158,23.7515,2700.0
2009-05-15 10:10:00,24.57,24.58,24.36,24.45,11700.0,23.8096,23.8193,23.6061,23.6934,11700.0
2009-05-15 10:15:00,24.46,24.58,24.37,24.52,8100.0,23.703,23.8193,23.6158,23.7612,8100.0
2009-05-15 10:20:00,24.55,24.55,24.47,24.51,1000.0,23.7903,23.7903,23.7127,23.7515,1000.0
2009-05-15 10:25:00,24.51,24.51,24.43,24.43,1300.0,23.7515,23.7515,23.674,23.674,1300.0
2009-05-15 10:30:00,24.45,24.45,24.39,24.42,8200.0,23.6934,23.6934,23.6352,23.6643,8200.0
2009-05-15 10:35:00,24.43,24.51,24.43,24.45,1800.0,23.674,23.7515,23.674,23.6934,1800.0
2009-05-15 10:40:00,24.48,24.48,24.45,24.45,1000.0,23.7224,23.7224,23.6934,23.6934,1000.0
2009-05-15 10:45:00,24.52,24.55,24.46,24.52,1900.0,23.7612,23.7903,23.703,23.7612,1900.0
2009-05-15 10:50:00,24.54,24.65,24.54,24.65,8800.0,23.7806,23.8872,23.7806,23.8872,8800.0
2009-05-15 10:55:00,24.67,24.75,24.66,24.67,6600.0,23.9066,23.9841,23.8969,23.9066,6600.0
2009-05-15 11:00:00,24.73,24.74,24.69,24.7,1600.0,23.9647,23.9744,23.9259,23.9356,1600.0
2009-05-15 11:05:00,24.66,24.69,24.63,24.65,1700.0,23.8969,23.9259,23.8678,23.8872,1700.0
2009-05-15 11:10:00,24.63,24.74,24.63,24.74,600.0,23.8678,23.9744,23.8678,23.9744,600.0
2009-05-15 11:15:00,24.75,24.75,24.72,24.74,4500.0,23.9841,23.9841,23.955,23.9744,4500.0
2009-05-15 11:20:00,24.73,24.74,24.67,24.72,8600.0,23.9647,23.9744,23.9066,23.955,8600.0
2009-05-15 11:25:00,24.74,24.74,24.68,24.74,1300.0,23.9744,23.9744,23.9162,23.9744,1300.0
2009-05-15 11:30:00,24.73,24.8,24.73,24.75,2200.0,23.9647,24.0325,23.9647,23.9841,2200.0
2009-05-15 11:35:00,24.74,24.79,24.73,24.73,1700.0,23.9744,24.0228,23.9647,23.9647,1700.0
2009-05-15 11:40:00,24.73,24.74,24.69,24.74,2300.0,23.9647,23.9744,23.9259,23.9744,2300.0
2009-05-15 11:45:00,24.73,24.75,24.7,24.75,9300.0,23.9647,23.9841,23.9356,23.9841,9300.0
2009-05-15 11:50:00,24.77,24.78,24.74,24.74,1900.0,24.0035,24.0131,23.9744,23.9744,1900.0
2009-05-15 11:55:00,24.74,24.74,24.63,24.67,2100.0,23.9744,23.9744,23.8678,23.9066,2100.0
2009-05-15 12:00:00,24.67,24.72,24.64,24.72,4400.0,23.9066,23.955,23.8775,23.955,4400.0
2009-05-15 12:05:00,24.73,24.74,24.68,24.73,3200.0,23.9647,23.9744,23.9162,23.9647,3200.0
2009-05-15 12:10:00,24.72,24.75,24.72,24.75,4700.0,23.955,23.9841,23.955,23.9841,4700.0
2009-05-15 12:15:00,24.75,24.77,24.72,24.74,1300.0,23.9841,24.0035,23.955,23.9744,1300.0
2009-05-15 12:20:00,24.75,24.78,24.75,24.75,2000.0,23.9841,24.0131,23.9841,23.9841,2000.0
2009-05-15 12:25:00,24.75,24.79,24.73,24.78,3500.0,23.9841,24.0228,23.9647,24.0131,3500.0
2009-05-15 12:30:00,24.77,24.91,24.74,24.91,16400.0,24.0035,24.1391,23.9744,24.1391,16400.0
2009-05-15 12:35:00,24.9,24.9,24.84,24.87,7600.0,24.1294,24.1294,24.0713,24.1004,7600.0
2009-05-15 12:40:00,24.9,24.91,24.86,24.91,5400.0,24.1294,24.1391,24.0907,24.1391,5400.0
2009-05-15 12:45:00,24.91,24.91,24.87,24.87,1200.0,24.1391,24.1391,24.1004,24.1004,1200.0
2009-05-15 12:50:00,24.89,24.91,24.86,24.91,5600.0,24.1197,24.1391,24.0907,24.1391,5600.0
2009-05-15 12:55:00,24.89,24.93,24.88,24.93,5700.0,24.1197,24.1585,24.1101,24.1585,5700.0
2009-05-15 13:00:00,24.91,24.95,24.91,24.95,1600.0,24.1391,24.1779,24.1391,24.1779,1600.0
2009-05-15 13:05:00,24.97,25.0,24.89,25.0,5600.0,24.1973,24.2263,24.1197,24.2263,5600.0
2009-05-15 13:10:00,24.95,24.97,24.94,24.94,1400.0,24.1779,24.1973,24.1682,24.1682,1400.0
2009-05-15 13:15:00,24.95,25.0,24.93,24.96,3100.0,24.1779,24.2263,24.1585,24.1876,3100.0
2009-05-15 13:20:00,24.93,25.0,24.91,25.0,2400.0,24.1585,24.2263,24.1391,24.2263,2400.0
2009-05-15 13:25:00,25.0,25.0,24.93,24.93,2500.0,24.2263,24.2263,24.1585,24.1585,2500.0
2009-05-15 13:30:00,24.92,24.95,24.9,24.9,1700.0,24.1488,24.1779,24.1294,24.1294,1700.0
2009-05-15 13:35:00,24.94,24.94,24.83,24.85,5500.0,24.1682,24.1682,24.0616,24.081,5500.0
2009-05-15 13:40:00,24.85,24.87,24.85,24.85,6800.0,24.081,24.1004,24.081,24.081,6800.0
2009-05-15 13:45:00,24.84,24.85,24.8,24.81,3000.0,24.0713,24.081,24.0325,24.0422,3000.0
2009-05-15 13:50:00,24.85,24.85,24.82,24.82,1400.0,24.081,24.081,24.0519,24.0519,1400.0
2009-05-15 13:55:00,24.81,24.84,24.81,24.81,900.0,24.0422,24.0713,24.0422,24.0422,900.0
2009-05-15 14:00:00,24.84,24.89,24.81,24.89,3900.0,24.0713,24.1197,24.0422,24.1197,3900.0
2009-05-15 14:05:00,24.87,24.88,24.85,24.86,3200.0,24.1004,24.1101,24.081,24.0907,3200.0
2009-05-15 14:10:00,24.89,24.95,24.86,24.9,5500.0,24.1197,24.1779,24.0907,24.1294,5500.0
2009-05-15 14:15:00,24.86,24.9,24.86,24.86,900.0,24.0907,24.1294,24.0907,24.0907,900.0
2009-05-15 14:20:00,24.88,24.89,24.86,24.88,1600.0,24.1101,24.1197,24.0907,24.1101,1600.0
2009-05-15 14:25:00,24.89,24.9,24.88,24.89,1700.0,24.1197,24.1294,24.1101,24.1197,1700.0
2009-05-15 14:30:00,24.89,24.9,24.85,24.85,3000.0,24.1197,24.1294,24.081,24.081,3000.0
2009-05-15 14:35:00,24.85,24.87,24.83,24.86,4300.0,24.081,24.1004,24.0616,24.0907,4300.0
2009-05-15 14:40:00,24.84,24.84,24.72,24.74,6600.0,24.0713,24.0713,23.955,23.9744,6600.0
2009-05-15 14:45:00,24.74,24.74,24.72,24.73,10000.0,23.9744,23.9744,23.955,23.9647,10000.0
2009-05-15 14:50:00,24.73,24.81,24.71,24.81,13200.0,23.9647,24.0422,23.9453,24.0422,13200.0
2009-05-15 14:55:00,24.81,24.88,24.72,24.72,13900.0,24.0422,24.1101,23.955,23.955,13900.0
2009-05-15 15:00:00,24.76,24.79,24.74,24.79,5500.0,23.9938,24.0228,23.9744,24.0228,5500.0
2009-05-15 15:05:00,24.78,24.78,24.67,24.68,8700.0,24.0131,24.0131,23.9066,23.9162,8700.0
2009-05-15 15:10:00,24.67,24.7,24.66,24.7,3900.0,23.9066,23.9356,23.8969,23.9356,3900.0
2009-05-15 15:15:00,24.76,24.76,24.72,24.75,3200.0,23.9938,23.9938,23.955,23.9841,3200.0
2009-05-15 15:20:00,24.79,24.9,24.77,24.9,8800.0,24.0228,24.1294,24.0035,24.1294,8800.0
2009-05-15 15:25:00,24.93,25.0,24.86,24.93,13400.0,24.1585,24.2263,24.0907,24.1585,13400.0
2009-05-15 15:30:00,24.93,24.93,24.83,24.83,3100.0,24.1585,24.1585,24.0616,24.0616,3100.0
2009-05-15 15:35:00,24.82,24.83,24.76,24.79,4100.0,24.0519,24.0616,23.9938,24.0228,4100.0
2009-05-15 15:40:00,24.77,24.77,24.75,24.76,3200.0,24.0035,24.0035,23.9841,23.9938,3200.0
2009-05-15 15:45:00,24.76,24.79,24.73,24.79,9900.0,23.9938,24.0228,23.9647,24.0228,9900.0
2009-05-15 15:50:00,24.76,24.77,24.72,24.74,5400.0,23.9938,24.0035,23.955,23.9744,5400.0
2009-05-15 15:55:00,24.74,24.78,24.65,24.68,14200.0,23.9744,24.0131,23.8872,23.9162,14200.0
2009-05-18 09:30:00,24.89,25.35,24.7,25.35,8200.0,24.1197,24.5655,23.9356,24.5655,8200.0
2009-05-18 09:35:00,25.29,25.29,25.18,25.23,7200.0,24.5074,24.5074,24.4008,24.4492,7200.0
2009-05-18 09:40:00,25.23,25.3,25.2,25.3,57800.0,24.4492,24.5171,24.4201,24.5171,57800.0
2009-05-18 09:45:00,25.3,25.51,25.23,25.26,15900.0,24.5171,24.7206,24.4492,24.4783,15900.0
2009-05-18 09:50:00,25.26,25.26,25.08,25.14,24400.0,24.4783,24.4783,24.3039,24.362,24400.0
2009-05-18 09:55:00,25.1,25.14,25.03,25.09,15000.0,24.3232,24.362,24.2554,24.3136,15000.0
2009-05-18 10:00:00,25.09,25.22,25.09,25.16,3000.0,24.3136,24.4395,24.3136,24.3814,3000.0
2009-05-18 10:05:00,25.2,25.2,24.89,25.0,9200.0,24.4201,24.4201,24.1197,24.2263,9200.0
2009-05-18 10:10:00,25.0,25.09,24.95,25.08,17100.0,24.2263,24.3136,24.1779,24.3039,17100.0
2009-05-18 10:15:00,25.09,25.09,25.02,25.05,13700.0,24.3136,24.3136,24.2457,24.2748,13700.0
2009-05-18 10:20:00,25.05,25.07,25.02,25.06,4700.0,24.2748,24.2942,24.2457,24.2845,4700.0
2009-05-18 10:25:00,25.09,25.09,24.87,24.96,29400.0,24.3136,24.3136,24.1004,24.1876,29400.0
2009-05-18 10:30:00,24.96,25.05,24.81,24.83,8000.0,24.1876,24.2748,24.0422,24.0616,8000.0
2009-05-18 10:35:00,24.89,24.89,24.77,24.86,5800.0,24.1197,24.1197,24.0035,24.0907,5800.0
2009-05-18 10:40:00,24.87,24.95,24.86,24.9,11300.0,24.1004,24.1779,24.0907,24.1294,11300.0
2009-05-18 10:45:00,24.9,25.05,24.89,24.93,14300.0,24.1294,24.2748,24.1197,24.1585,14300.0
2009-05-18 10:50:00,24.9,24.99,24.84,24.84,7100.0,24.1294,24.2166,24.0713,24.0713,7100.0
2009-05-18 10:55:00,24.79,24.9,24.79,24.87,41900.0,24.0228,24.1294,24.0228,24.1004,41900.0
2009-05-18 11:00:00,24.87,24.87,24.74,24.77,4000.0,24.1004,24.1004,23.9744,24.0035,4000.0
2009-05-18 11:05:00,24.77,24.85,24.52,24.58,6500.0,24.0035,24.081,23.7612,23.8193,6500.0
2009-05-18 11:10:00,24.57,24.57,24.45,24.5,4900.0,23.8096,23.8096,23.6934,23.7418,4900.0
2009-05-18 11:15:00,24.5,24.58,24.5,24.53,5000.0,23.7418,23.8193,23.7418,23.7709,5000.0
2009-05-18 11:20:00,24.52,24.52,24.28,24.28,7000.0,23.7612,23.7612,23.5286,23.5286,7000.0
2009-05-18 11:25:00,24.35,24.38,24.23,24.38,5100.0,23.5965,23.6255,23.4802,23.6255,5100.0
2009-05-18 11:30:00,24.39,24.55,24.29,24.44,13400.0,23.6352,23.7903,23.5383,23.6837,13400.0
2009-05-18 11:35:00,24.46,24.51,24.4,24.5,11100.0,23.703,23.7515,23.6449,23.7418,11100.0
2009-05-18 11:40:00,24.48,24.57,24.46,24.55,2200.0,23.7224,23.8096,23.703,23.7903,2200.0
2009-05-18 11:45:00,24.57,24.6,24.5,24.51,3000.0,23.8096,23.8387,23.7418,23.7515,3000.0
2009-05-18 11:50:00,24.51,24.54,24.51,24.54,600.0,23.7515,23.7806,23.7515,23.7806,600.0
2009-05-18 11:55:00,24.53,24.59,24.53,24.58,1300.0,23.7709,23.829,23.7709,23.8193,1300.0
2009-05-18 12:00:00,24.58,24.58,24.45,24.45,3200.0,23.8193,23.8193,23.6934,23.6934,3200.0
2009-05-18 12:05:00,24.4,24.4,24.26,24.34,2100.0,23.6449,23.6449,23.5092,23.5868,2100.0
2009-05-18 12:10:00,24.35,24.45,24.34,24.45,600.0,23.5965,23.6934,23.5868,23.6934,600.0
2009-05-18 12:15:00,24.5,24.58,24.48,24.48,1000.0,23.7418,23.8193,23.7224,23.7224,1000.0
2009-05-18 12:20:00,24.53,24.53,24.43,24.48,1900.0,23.7709,23.7709,23.674,23.7224,1900.0
2009-05-18 12:25:00,24.6,24.6,24.59,24.59,300.0,23.8387,23.8387,23.829,23.829,300.0
2009-05-18 12:30:00,24.6,24.75,24.6,24.75,2700.0,23.8387,23.9841,23.8387,23.9841,2700.0
2009-05-18 12:35:00,24.72,24.78,24.45,24.48,8700.0,23.955,24.0131,23.6934,23.7224,8700.0
2009-05-18 12:40:00,24.45,24.5,24.33,24.42,15900.0,23.6934,23.7418,23.5771,23.6643,15900.0
2009-05-18 12:45:00,24.45,24.45,24.4,24.44,4100.0,23.6934,23.6934,23.6449,23.6837,4100.0
2009-05-18 12:50:00,24.41,24.44,24.37,24.38,7500.0,23.6546,23.6837,23.6158,23.6255,7500.0
2009-05-18 12:55:00,24.37,24.39,24.35,24.39,2800.0,23.6158,23.6352,23.5965,23.6352,2800.0
2009-05-18 13:00:00,24.38,24.38,24.21,24.22,16400.0,23.6255,23.6255,23.4608,23.4705,16400.0
2009-05-18 13:05:00,24.21,24.25,24.09,24.1,7700.0,23.4608,23.4995,23.3445,23.3542,7700.0
2009-05-18 13:10:00,24.1,24.1,24.0,24.05,6700.0,23.3542,23.3542,23.2573,23.3057,6700.0
2009-05-18 13:15:00,24.05,24.06,24.03,24.04,8300.0,23.3057,23.3154,23.2864,23.296,8300.0
2009-05-18 13:20:00,24.03,24.05,23.87,23.91,15400.0,23.2864,23.3057,23.1313,23.1701,15400.0
2009-05-18 13:25:00,23.89,23.89,23.67,23.78,13800.0,23.1507,23.1507,22.9375,23.0441,13800.0
2009-05-18 13:30:00,23.78,23.84,23.74,23.82,11100.0,23.0441,23.1022,23.0053,23.0829,11100.0
2009-05-18 13:35:00,23.8,23.85,23.76,23.84,7900.0,23.0635,23.1119,23.0247,23.1022,7900.0
2009-05-18 13:40:00,23.8,23.8,23.77,23.79,1700.0,23.0635,23.0635,23.0344,23.0538,1700.0
2009-05-18 13:45:00,23.79,23.8,23.72,23.76,3800.0,23.0538,23.0635,22.9859,23.0247,3800.0
2009-05-18 13:50:00,23.77,23.78,23.64,23.7,5000.0,23.0344,23.0441,22.9084,22.9666,5000.0
2009-05-18 13:55:00,23.69,23.7,23.54,23.55,7300.0,22.9569,22.9666,22.8115,22.8212,7300.0
2009-05-18 14:00:00,23.56,23.57,23.36,23.51,13400.0,22.8309,22.8406,22.6371,22.7824,13400.0
2009-05-18 14:05:00,23.5,23.5,23.32,23.32,17400.0,22.7728,22.7728,22.5983,22.5983,17400.0
2009-05-18 14:10:00,23.37,23.38,23.09,23.2,28700.0,22.6468,22.6565,22.3754,22.482,28700.0
2009-05-18 14:15:00,23.19,23.25,23.12,23.17,16300.0,22.4724,22.5305,22.4045,22.453,16300.0
2009-05-18 14:20:00,23.18,23.29,23.13,23.14,7200.0,22.4627,22.5693,22.4142,22.4239,7200.0
2009-05-18 14:25:00,23.14,23.14,22.78,22.99,31400.0,22.4239,22.4239,22.075,22.2785,31400.0
2009-05-18 14:30:00,22.98,23.04,22.93,23.02,10200.0,22.2688,22.327,22.2204,22.3076,10200.0
2009-05-18 14:35:00,23.0,23.01,22.93,22.95,9500.0,22.2882,22.2979,22.2204,22.2398,9500.0
2009-05-18 14:40:00,22.95,22.98,22.86,22.98,16500.0,22.2398,22.2688,22.1526,22.2688,16500.0
2009-05-18 14:45:00,23.0,23.28,23.0,23.19,19500.0,22.2882,22.5596,22.2882,22.4724,19500.0
2009-05-18 14:50:00,23.19,23.4,23.08,23.39,24400.0,22.4724,22.6759,22.3658,22.6662,24400.0
2009-05-18 14:55:00,23.4,23.48,23.36,23.41,16200.0,22.6759,22.7534,22.6371,22.6855,16200.0
2009-05-18 15:00:00,23.42,23.55,23.29,23.31,27400.0,22.6952,22.8212,22.5693,22.5886,27400.0
2009-05-18 15:05:00,23.3,23.43,23.29,23.42,65400.0,22.5789,22.7049,22.5693,22.6952,65400.0
2009-05-18 15:10:00,23.42,23.46,23.39,23.39,8100.0,22.6952,22.734,22.6662,22.6662,8100.0
2009-05-18 15:15:00,23.42,23.64,23.4,23.64,7600.0,22.6952,22.9084,22.6759,22.9084,7600.0
2009-05-18 15:20:00,23.64,23.94,23.64,23.89,15200.0,22.9084,23.1991,22.9084,23.1507,15200.0
2009-05-18 15:25:00,23.89,23.89,23.67,23.72,17300.0,23.1507,23.1507,22.9375,22.9859,17300.0
2009-05-18 15:30:00,23.74,23.77,23.63,23.7,7200.0,23.0053,23.0344,22.8987,22.9666,7200.0
2009-05-18 15:35:00,23.7,23.78,23.7,23.76,10500.0,22.9666,23.0441,22.9666,23.0247,10500.0
2009-05-18 15:40:00,23.76,23.82,23.7,23.81,15600.0,23.0247,23.0829,22.9666,23.0732,15600.0
2009-05-18 15:45:00,23.79,23.8,23.75,23.8,18700.0,23.0538,23.0635,23.015,23.0635,18700.0
2009-05-18 15:50:00,23.81,23.82,23.7,23.75,26500.0,23.0732,23.0829,22.9666,23.015,26500.0
2009-05-18 15:55:00,23.74,23.82,23.69,23.82,36700.0,23.0053,23.0829,22.9569,23.0829,36700.0
2009-05-19 09:30:00,23.6,23.8,23.48,23.6,13200.0,22.8697,23.0635,22.7534,22.8697,13200.0
2009-05-19 09:35:00,23.59,23.9,23.5,23.9,13700.0,22.86,23.1604,22.7728,23.1604,13700.0
2009-05-19 09:40:00,23.87,23.87,23.71,23.71,6100.0,23.1313,23.1313,22.9763,22.9763,6100.0
2009-05-19 09:45:00,23.72,23.74,23.65,23.71,6100.0,22.9859,23.0053,22.9181,22.9763,6100.0
2009-05-19 09:50:00,23.68,23.71,23.48,23.48,34200.0,22.9472,22.9763,22.7534,22.7534,34200.0
2009-05-19 09:55:00,23.47,23.66,23.47,23.65,4200.0,22.7437,22.9278,22.7437,22.9181,4200.0
2009-05-19 10:00:00,23.61,23.65,23.57,23.63,1500.0,22.8794,22.9181,22.8406,22.8987,1500.0
2009-05-19 10:05:00,23.63,23.73,23.62,23.63,9900.0,22.8987,22.9956,22.889,22.8987,9900.0
2009-05-19 10:10:00,23.59,23.6,23.5,23.6,35200.0,22.86,22.8697,22.7728,22.8697,35200.0
2009-05-19 10:15:00,23.59,23.6,23.48,23.51,4700.0,22.86,22.8697,22.7534,22.7824,4700.0
2009-05-19 10:20:00,23.58,23.58,23.48,23.53,6500.0,22.8503,22.8503,22.7534,22.8018,6500.0
2009-05-19 10:25:00,23.52,23.73,23.52,23.73,4000.0,22.7921,22.9956,22.7921,22.9956,4000.0
2009-05-19 10:30:00,23.8,23.85,23.76,23.76,9300.0,23.0635,23.1119,23.0247,23.0247,9300.0
2009-05-19 10:35:00,23.8,23.88,23.77,23.88,9300.0,23.0635,23.141,23.0344,23.141,9300.0
2009-05-19 10:40:00,23.92,23.94,23.84,23.85,5100.0,23.1798,23.1991,23.1022,23.1119,5100.0
2009-05-19 10:45:00,23.85,23.85,23.67,23.67,5400.0,23.1119,23.1119,22.9375,22.9375,5400.0
2009-05-19 10:50:00,23.67,23.69,23.51,23.51,2300.0,22.9375,22.9569,22.7824,22.7824,2300.0
2009-05-19 10:55:00,23.5,23.51,23.38,23.49,7700.0,22.7728,22.7824,22.6565,22.7631,7700.0
2009-05-19 11:00:00,23.47,23.49,23.33,23.36,19300.0,22.7437,22.7631,22.608,22.6371,19300.0
2009-05-19 11:05:00,23.39,23.39,23.25,23.33,21100.0,22.6662,22.6662,22.5305,22.608,21100.0
2009-05-19 11:10:00,23.32,23.35,23.26,23.27,11300.0,22.5983,22.6274,22.5402,22.5499,11300.0
2009-05-19 11:15:00,23.29,23.3,23.26,23.27,2900.0,22.5693,22.5789,22.5402,22.5499,2900.0
2009-05-19 11:20:00,23.27,23.34,23.27,23.29,8700.0,22.5499,22.6177,22.5499,22.5693,8700.0
2009-05-19 11:25:00,23.28,23.35,23.27,23.35,3900.0,22.5596,22.6274,22.5499,22.6274,3900.0
2009-05-19 11:30:00,23.36,23.43,23.36,23.39,3200.0,22.6371,22.7049,22.6371,22.6662,3200.0
2009-05-19 11:35:00,23.4,23.57,23.4,23.57,3500.0,22.6759,22.8406,22.6759,22.8406,3500.0
2009-05-19 11:40:00,23.56,23.65,23.56,23.61,9700.0,22.8309,22.9181,22.8309,22.8794,9700.0
2009-05-19 11:45:00,23.61,23.65,23.61,23.64,7300.0,22.8794,22.9181,22.8794,22.9084,7300.0
2009-05-19 11:50:00,23.64,23.64,23.59,23.64,3900.0,22.9084,22.9084,22.86,22.9084,3900.0
2009-05-19 11:55:00,23.61,23.71,23.59,23.69,4700.0,22.8794,22.9763,22.86,22.9569,4700.0
2009-05-19 12:00:00,23.72,23.74,23.65,23.68,4500.0,22.9859,23.0053,22.9181,22.9472,4500.0
2009-05-19 12:05:00,23.71,23.75,23.7,23.73,1400.0,22.9763,23.015,22.9666,22.9956,1400.0
2009-05-19 12:10:00,23.75,23.75,23.74,23.74,700.0,23.015,23.015,23.0053,23.0053,700.0
2009-05-19 12:15:00,23.73,23.87,23.72,23.84,5400.0,22.9956,23.1313,22.9859,23.1022,5400.0
2009-05-19 12:20:00,23.78,23.8,23.76,23.77,800.0,23.0441,23.0635,23.0247,23.0344,800.0
2009-05-19 12:25:00,23.77,23.78,23.7,23.7,6300.0,23.0344,23.0441,22.9666,22.9666,6300.0
2009-05-19 12:30:00,23.76,23.76,23.55,23.71,15700.0,23.0247,23.0247,22.8212,22.9763,15700.0
2009-05-19 12:35:00,23.66,23.72,23.57,23.59,11500.0,22.9278,22.9859,22.8406,22.86,11500.0
2009-05-19 12:40:00,23.57,23.57,23.55,23.57,1200.0,22.8406,22.8406,22.8212,22.8406,1200.0
2009-05-19 12:45:00,23.57,23.6,23.56,23.57,1100.0,22.8406,22.8697,22.8309,22.8406,1100.0
2009-05-19 12:50:00,23.56,23.57,23.5,23.54,3300.0,22.8309,22.8406,22.7728,22.8115,3300.0
2009-05-19 12:55:00,23.54,23.55,23.44,23.44,2200.0,22.8115,22.8212,22.7146,22.7146,2200.0
2009-05-19 13:00:00,23.43,23.46,23.4,23.4,3400.0,22.7049,22.734,22.6759,22.6759,3400.0
2009-05-19 13:05:00,23.42,23.53,23.42,23.53,1800.0,22.6952,22.8018,22.6952,22.8018,1800.0
2009-05-19 13:10:00,23.5,23.5,23.43,23.43,1000.0,22.7728,22.7728,22.7049,22.7049,1000.0
2009-05-19 13:15:00,23.43,23.51,23.43,23.51,2500.0,22.7049,22.7824,22.7049,22.7824,2500.0
2009-05-19 13:20:00,23.51,23.69,23.51,23.63,4300.0,22.7824,22.9569,22.7824,22.8987,4300.0
2009-05-19 13:25:00,23.62,23.7,23.53,23.63,24300.0,22.889,22.9666,22.8018,22.8987,24300.0
2009-05-19 13:30:00,23.74,23.75,23.61,23.67,11300.0,23.0053,23.015,22.8794,22.9375,11300.0
2009-05-19 13:35:00,23.66,23.67,23.56,23.65,17400.0,22.9278,22.9375,22.8309,22.9181,17400.0
2009-05-19 13:40:00,23.65,23.65,23.51,23.54,5500.0,22.9181,22.9181,22.7824,22.8115,5500.0
2009-05-19 13:45:00,23.54,23.54,23.5,23.52,2800.0,22.8115,22.8115,22.7728,22.7921,2800.0
2009-05-19 13:50:00,23.51,23.51,23.45,23.47,1800.0,22.7824,22.7824,22.7243,22.7437,1800.0
2009-05-19 13:55:00,23.47,23.47,23.43,23.45,3500.0,22.7437,22.7437,22.7049,22.7243,3500.0
2009-05-19 14:00:00,23.48,23.55,23.48,23.54,4800.0,22.7534,22.8212,22.7534,22.8115,4800.0
2009-05-19 14:05:00,23.56,23.66,23.53,23.65,5600.0,22.8309,22.9278,22.8018,22.9181,5600.0
2009-05-19 14:10:00,23.66,23.71,23.63,23.68,5600.0,22.9278,22.9763,22.8987,22.9472,5600.0
2009-05-19 14:15:00,23.67,23.68,23.62,23.64,9200.0,22.9375,22.9472,22.889,22.9084,9200.0
2009-05-19 14:20:00,23.67,23.67,23.62,23.62,2600.0,22.9375,22.9375,22.889,22.889,2600.0
2009-05-19 14:25:00,23.62,23.63,23.6,23.63,2900.0,22.889,22.8987,22.8697,22.8987,2900.0
2009-05-19 14:30:00,23.6,23.63,23.6,23.61,1900.0,22.8697,22.8987,22.8697,22.8794,1900.0
2009-05-19 14:35:00,23.62,23.62,23.56,23.56,2200.0,22.889,22.889,22.8309,22.8309,2200.0
2009-05-19 14:40:00,23.57,23.57,23.56,23.56,1100.0,22.8406,22.8406,22.8309,22.8309,1100.0
2009-05-19 14:45:00,23.57,23.71,23.56,23.71,3900.0,22.8406,22.9763,22.8309,22.9763,3900.0
2009-05-19 14:50:00,23.72,23.72,23.61,23.65,5000.0,22.9859,22.9859,22.8794,22.9181,5000.0
2009-05-19 14:55:00,23.64,23.64,23.57,23.59,3100.0,22.9084,22.9084,22.8406,22.86,3100.0
2009-05-19 15:00:00,23.59,23.65,23.59,23.65,7300.0,22.86,22.9181,22.86,22.9181,7300.0
2009-05-19 15:05:00,23.65,23.66,23.6,23.6,10600.0,22.9181,22.9278,22.8697,22.8697,10600.0
2009-05-19 15:10:00,23.6,23.61,23.47,23.51,27700.0,22.8697,22.8794,22.7437,22.7824,27700.0
2009-05-19 15:15:00,23.51,23.61,23.51,23.61,4500.0,22.7824,22.8794,22.7824,22.8794,4500.0
2009-05-19 15:20:00,23.61,23.72,23.61,23.62,9100.0,22.8794,22.9859,22.8794,22.889,9100.0
2009-05-19 15:25:00,23.62,23.66,23.61,23.66,4300.0,22.889,22.9278,22.8794,22.9278,4300.0
2009-05-19 15:30:00,23.68,23.7,23.57,23.57,6100.0,22.9472,22.9666,22.8406,22.8406,6100.0
2009-05-19 15:35:00,23.58,23.62,23.56,23.56,7200.0,22.8503,22.889,22.8309,22.8309,7200.0
2009-05-19 15:40:00,23.58,23.58,23.54,23.54,8500.0,22.8503,22.8503,22.8115,22.8115,8500.0
2009-05-19 15:45:00,23.54,23.65,23.54,23.55,9700.0,22.8115,22.9181,22.8115,22.8212,9700.0
2009-05-19 15:50:00,23.57,23.61,23.5,23.51,9700.0,22.8406,22.8794,22.7728,22.7824,9700.0
2009-05-19 15:55:00,23.51,23.54,23.5,23.54,25100.0,22.7824,22.8115,22.7728,22.8115,25100.0
2009-05-20 09:30:00,23.89,23.93,23.3,23.93,13300.0,23.1507,23.1895,22.5789,23.1895,13300.0
2009-05-20 09:35:00,23.83,23.99,23.81,23.88,2600.0,23.0925,23.2476,23.0732,23.141,2600.0
2009-05-20 09:40:00,23.87,24.08,23.87,24.01,6800.0,23.1313,23.3348,23.1313,23.267,6800.0
2009-05-20 09:45:00,24.01,24.06,23.96,24.03,3300.0,23.267,23.3154,23.2185,23.2864,3300.0
2009-05-20 09:50:00,24.06,24.39,24.06,24.39,15800.0,23.3154,23.6352,23.3154,23.6352,15800.0
2009-05-20 09:55:00,24.35,24.42,24.35,24.36,8000.0,23.5965,23.6643,23.5965,23.6061,8000.0
2009-05-20 10:00:00,24.36,24.56,24.36,24.55,10800.0,23.6061,23.8,23.6061,23.7903,10800.0
2009-05-20 10:05:00,24.51,24.56,24.4,24.4,14900.0,23.7515,23.8,23.6449,23.6449,14900.0
2009-05-20 10:10:00,24.4,24.4,24.17,24.3,16100.0,23.6449,23.6449,23.422,23.548,16100.0
2009-05-20 10:15:00,24.3,24.31,24.1,24.16,17800.0,23.548,23.5577,23.3542,23.4123,17800.0
2009-05-20 10:20:00,24.16,24.16,24.08,24.09,18700.0,23.4123,23.4123,23.3348,23.3445,18700.0
2009-05-20 10:25:00,24.14,24.15,24.0,24.04,5100.0,23.393,23.4026,23.2573,23.296,5100.0
2009-05-20 10:30:00,24.03,24.21,24.03,24.18,10800.0,23.2864,23.4608,23.2864,23.4317,10800.0
2009-05-20 10:35:00,24.18,24.18,24.12,24.13,7800.0,23.4317,23.4317,23.3736,23.3833,7800.0
2009-05-20 10:40:00,24.13,24.25,24.09,24.18,23100.0,23.3833,23.4995,23.3445,23.4317,23100.0
2009-05-20 10:45:00,24.2,24.23,24.16,24.23,3100.0,23.4511,23.4802,23.4123,23.4802,3100.0
2009-05-20 10:50:00,24.23,24.29,24.23,24.26,1800.0,23.4802,23.5383,23.4802,23.5092,1800.0
2009-05-20 10:55:00,24.26,24.26,24.15,24.21,2700.0,23.5092,23.5092,23.4026,23.4608,2700.0
2009-05-20 11:00:00,24.21,24.21,24.15,24.17,2500.0,23.4608,23.4608,23.4026,23.422,2500.0
2009-05-20 11:05:00,24.18,24.18,24.05,24.07,5400.0,23.4317,23.4317,23.3057,23.3251,5400.0
2009-05-20 11:10:00,24.04,24.07,23.98,24.0,4600.0,23.296,23.3251,23.2379,23.2573,4600.0
2009-05-20 11:15:00,24.01,24.03,23.93,23.96,6900.0,23.267,23.2864,23.1895,23.2185,6900.0
2009-05-20 11:20:00,23.96,23.97,23.91,23.92,3600.0,23.2185,23.2282,23.1701,23.1798,3600.0
2009-05-20 11:25:00,23.93,23.93,23.89,23.9,5400.0,23.1895,23.1895,23.1507,23.1604,5400.0
2009-05-20 11:30:00,23.9,24.05,23.9,24.05,7400.0,23.1604,23.3057,23.1604,23.3057,7400.0
2009-05-20 11:35:00,24.05,24.17,24.05,24.17,5700.0,23.3057,23.422,23.3057,23.422,5700.0
2009-05-20 11:40:00,24.15,24.26,24.15,24.21,13100.0,23.4026,23.5092,23.4026,23.4608,13100.0
2009-05-20 11:45:00,24.21,24.23,24.17,24.17,5300.0,23.4608,23.4802,23.422,23.422,5300.0
2009-05-20 11:50:00,24.15,24.15,23.96,23.96,12800.0,23.4026,23.4026,23.2185,23.2185,12800.0
2009-05-20 11:55:00,23.96,23.96,23.83,23.83,3300.0,23.2185,23.2185,23.0925,23.0925,3300.0
2009-05-20 12:00:00,23.79,23.85,23.78,23.84,3600.0,23.0538,23.1119,23.0441,23.1022,3600.0
2009-05-20 12:05:00,23.85,23.97,23.84,23.92,3200.0,23.1119,23.2282,23.1022,23.1798,3200.0
2009-05-20 12:10:00,23.86,23.96,23.86,23.96,1500.0,23.1216,23.2185,23.1216,23.2185,1500.0
2009-05-20 12:15:00,23.97,23.97,23.84,23.84,3400.0,23.2282,23.2282,23.1022,23.1022,3400.0
2009-05-20 12:20:00,23.84,23.85,23.8,23.81,4400.0,23.1022,23.1119,23.0635,23.0732,4400.0
2009-05-20 12:25:00,23.83,23.85,23.81,23.81,1800.0,23.0925,23.1119,23.0732,23.0732,1800.0
2009-05-20 12:30:00,23.82,23.85,23.75,23.76,6100.0,23.0829,23.1119,23.015,23.0247,6100.0
2009-05-20 12:35:00,23.76,23.81,23.74,23.81,4800.0,23.0247,23.0732,23.0053,23.0732,4800.0
2009-05-20 12:40:00,23.82,23.95,23.82,23.95,4000.0,23.0829,23.2088,23.0829,23.2088,4000.0
2009-05-20 12:45:00,23.95,23.99,23.9,23.95,10900.0,23.2088,23.2476,23.1604,23.2088,10900.0
2009-05-20 12:50:00,23.96,23.98,23.91,23.93,4700.0,23.2185,23.2379,23.1701,23.1895,4700.0
2009-05-20 12:55:00,23.92,23.97,23.89,23.91,12700.0,23.1798,23.2282,23.1507,23.1701,12700.0
2009-05-20 13:00:00,23.89,23.9,23.77,23.79,6600.0,23.1507,23.1604,23.0344,23.0538,6600.0
2009-05-20 13:05:00,23.77,23.79,23.75,23.75,2900.0,23.0344,23.0538,23.015,23.015,2900.0
2009-05-20 13:10:00,23.75,23.77,23.69,23.7,1800.0,23.015,23.0344,22.9569,22.9666,1800.0
2009-05-20 13:15:00,23.71,23.77,23.69,23.77,4700.0,22.9763,23.0344,22.9569,23.0344,4700.0
2009-05-20 13:20:00,23.77,23.78,23.71,23.74,3600.0,23.0344,23.0441,22.9763,23.0053,3600.0
2009-05-20 13:25:00,23.74,23.75,23.69,23.71,3600.0,23.0053,23.015,22.9569,22.9763,3600.0
2009-05-20 13:30:00,23.71,23.81,23.71,23.72,3300.0,22.9763,23.0732,22.9763,22.9859,3300.0
2009-05-20 13:35:00,23.69,23.74,23.64,23.73,5800.0,22.9569,23.0053,22.9084,22.9956,5800.0
2009-05-20 13:40:00,23.73,23.78,23.73,23.78,2900.0,22.9956,23.0441,22.9956,23.0441,2900.0
2009-05-20 13:45:00,23.78,23.78,23.75,23.76,1600.0,23.0441,23.0441,23.015,23.0247,1600.0
2009-05-20 13:50:00,23.77,23.83,23.77,23.83,1400.0,23.0344,23.0925,23.0344,23.0925,1400.0
2009-05-20 13:55:00,23.82,23.83,23.82,23.83,600.0,23.0829,23.0925,23.0829,23.0925,600.0
2009-05-20 14:00:00,23.85,23.85,23.61,23.66,5800.0,23.1119,23.1119,22.8794,22.9278,5800.0
2009-05-20 14:05:00,23.69,23.87,23.69,23.86,3100.0,22.9569,23.1313,22.9569,23.1216,3100.0
2009-05-20 14:10:00,23.86,23.86,23.71,23.71,3200.0,23.1216,23.1216,22.9763,22.9763,3200.0
2009-05-20 14:15:00,23.73,23.83,23.66,23.78,9200.0,22.9956,23.0925,22.9278,23.0441,9200.0
2009-05-20 14:20:00,23.82,23.82,23.79,23.82,1200.0,23.0829,23.0829,23.0538,23.0829,1200.0
2009-05-20 14:25:00,23.82,23.83,23.8,23.8,1100.0,23.0829,23.0925,23.0635,23.0635,1100.0
2009-05-20 14:30:00,23.81,23.81,23.67,23.76,7800.0,23.0732,23.0732,22.9375,23.0247,7800.0
2009-05-20 14:35:00,23.77,23.77,23.65,23.66,12900.0,23.0344,23.0344,22.9181,22.9278,12900.0
2009-05-20 14:40:00,23.65,23.79,23.65,23.79,2000.0,22.9181,23.0538,22.9181,23.0538,2000.0
2009-05-20 14:45:00,23.78,23.79,23.76,23.76,6200.0,23.0441,23.0538,23.0247,23.0247,6200.0
2009-05-20 14:50:00,23.77,23.85,23.74,23.85,3600.0,23.0344,23.1119,23.0053,23.1119,3600.0
2009-05-20 14:55:00,23.85,23.85,23.82,23.84,2700.0,23.1119,23.1119,23.0829,23.1022,2700.0
2009-05-20 15:00:00,23.85,23.85,23.76,23.77,5900.0,23.1119,23.1119,23.0247,23.0344,5900.0
2009-05-20 15:05:00,23.76,23.76,23.68,23.72,6700.0,23.0247,23.0247,22.9472,22.9859,6700.0
2009-05-20 15:10:00,23.71,23.71,23.53,23.53,4400.0,22.9763,22.9763,22.8018,22.8018,4400.0
2009-05-20 15:15:00,23.52,23.55,23.5,23.55,4300.0,22.7921,22.8212,22.7728,22.8212,4300.0
2009-05-20 15:20:00,23.54,23.61,23.5,23.53,15400.0,22.8115,22.8794,22.7728,22.8018,15400.0
2009-05-20 15:25:00,23.5,23.57,23.5,23.57,6200.0,22.7728,22.8406,22.7728,22.8406,6200.0
2009-05-20 15:30:00,23.57,23.57,23.47,23.55,6600.0,22.8406,22.8406,22.7437,22.8212,6600.0
2009-05-20 15:35:00,23.56,23.58,23.45,23.45,8700.0,22.8309,22.8503,22.7243,22.7243,8700.0
2009-05-20 15:40:00,23.43,23.43,23.12,23.15,11200.0,22.7049,22.7049,22.4045,22.4336,11200.0
2009-05-20 15:45:00,23.15,23.25,23.15,23.23,10200.0,22.4336,22.5305,22.4336,22.5111,10200.0
2009-05-20 15:50:00,23.23,23.29,23.15,23.29,13700.0,22.5111,22.5693,22.4336,22.5693,13700.0
2009-05-20 15:55:00,23.28,23.51,23.27,23.51,61100.0,22.5596,22.7824,22.5499,22.7824,61100.0
2009-05-21 09:30:00,23.2,23.49,23.05,23.38,9500.0,22.482,22.7631,22.3367,22.6565,9500.0
2009-05-21 09:35:00,23.4,23.43,23.19,23.35,2300.0,22.6759,22.7049,22.4724,22.6274,2300.0
2009-05-21 09:40:00,23.35,23.43,23.3,23.32,6300.0,22.6274,22.7049,22.5789,22.5983,6300.0
2009-05-21 09:45:00,23.3,23.43,23.18,23.43,7600.0,22.5789,22.7049,22.4627,22.7049,7600.0
2009-05-21 09:50:00,23.43,23.45,23.26,23.41,10800.0,22.7049,22.7243,22.5402,22.6855,10800.0
2009-05-21 09:55:00,23.38,23.42,23.18,23.18,4700.0,22.6565,22.6952,22.4627,22.4627,4700.0
2009-05-21 10:00:00,23.19,23.41,23.17,23.41,12700.0,22.4724,22.6855,22.453,22.6855,12700.0
2009-05-21 10:05:00,23.42,23.46,23.39,23.45,2900.0,22.6952,22.734,22.6662,22.7243,2900.0
2009-05-21 10:10:00,23.41,23.41,23.2,23.23,1700.0,22.6855,22.6855,22.482,22.5111,1700.0
2009-05-21 10:15:00,23.23,23.23,23.04,23.04,6200.0,22.5111,22.5111,22.327,22.327,6200.0
2009-05-21 10:20:00,23.06,23.14,22.78,22.78,11300.0,22.3464,22.4239,22.075,22.075,11300.0
2009-05-21 10:25:00,22.78,22.78,22.61,22.61,8700.0,22.075,22.075,21.9103,21.9103,8700.0
2009-05-21 10:30:00,22.6,22.76,22.55,22.64,8300.0,21.9006,22.0557,21.8522,21.9394,8300.0
2009-05-21 10:35:00,22.63,22.75,22.62,22.62,5600.0,21.9297,22.046,21.92,21.92,5600.0
2009-05-21 10:40:00,22.7,22.74,22.6,22.61,3100.0,21.9975,22.0363,21.9006,21.9103,3100.0
2009-05-21 10:45:00,22.69,22.76,22.58,22.59,3200.0,21.9878,22.0557,21.8812,21.8909,3200.0
2009-05-21 10:50:00,22.59,22.59,22.41,22.41,8800.0,21.8909,21.8909,21.7165,21.7165,8800.0
2009-05-21 10:55:00,22.43,22.46,22.22,22.3,10400.0,21.7359,21.7649,21.5324,21.6099,10400.0
2009-05-21 11:00:00,22.3,22.37,22.21,22.21,7200.0,21.6099,21.6777,21.5227,21.5227,7200.0
2009-05-21 11:05:00,22.23,22.33,22.23,22.33,3100.0,21.5421,21.639,21.5421,21.639,3100.0
2009-05-21 11:10:00,22.29,22.35,22.22,22.32,2000.0,21.6002,21.6583,21.5324,21.6293,2000.0
2009-05-21 11:15:00,22.28,22.51,22.26,22.43,10000.0,21.5905,21.8134,21.5711,21.7359,10000.0
2009-05-21 11:20:00,22.35,22.4,22.3,22.33,6900.0,21.6583,21.7068,21.6099,21.639,6900.0
2009-05-21 11:25:00,22.34,22.37,22.21,22.21,15600.0,21.6487,21.6777,21.5227,21.5227,15600.0
2009-05-21 11:30:00,22.25,22.28,22.22,22.28,2600.0,21.5614,21.5905,21.5324,21.5905,2600.0
2009-05-21 11:35:00,22.28,22.45,22.28,22.42,3100.0,21.5905,21.7553,21.5905,21.7262,3100.0
2009-05-21 11:40:00,22.41,22.41,22.33,22.35,2400.0,21.7165,21.7165,21.639,21.6583,2400.0
2009-05-21 11:45:00,22.37,22.48,22.37,22.38,3700.0,21.6777,21.7843,21.6777,21.6874,3700.0
2009-05-21 11:50:00,22.44,22.44,22.44,22.44,800.0,21.7456,21.7456,21.7456,21.7456,800.0
2009-05-21 11:55:00,22.42,22.46,22.28,22.28,10500.0,21.7262,21.7649,21.5905,21.5905,10500.0
2009-05-21 12:00:00,22.32,22.51,22.32,22.5,16300.0,21.6293,21.8134,21.6293,21.8037,16300.0
2009-05-21 12:05:00,22.5,22.54,22.5,22.5,2900.0,21.8037,21.8425,21.8037,21.8037,2900.0
2009-05-21 12:10:00,22.47,22.5,22.47,22.49,2700.0,21.7746,21.8037,21.7746,21.794,2700.0
2009-05-21 12:15:00,22.49,22.54,22.46,22.54,2500.0,21.794,21.8425,21.7649,21.8425,2500.0
2009-05-21 12:20:00,22.53,22.57,22.5,22.51,3500.0,21.8328,21.8715,21.8037,21.8134,3500.0
2009-05-21 12:25:00,22.53,22.57,22.51,22.54,4500.0,21.8328,21.8715,21.8134,21.8425,4500.0
2009-05-21 12:30:00,22.55,22.6,22.52,22.59,4400.0,21.8522,21.9006,21.8231,21.8909,4400.0
2009-05-21 12:35:00,22.57,22.62,22.57,22.62,1300.0,21.8715,21.92,21.8715,21.92,1300.0
2009-05-21 12:40:00,22.59,22.61,22.52,22.54,3600.0,21.8909,21.9103,21.8231,21.8425,3600.0
2009-05-21 12:45:00,22.53,22.62,22.51,22.61,5500.0,21.8328,21.92,21.8134,21.9103,5500.0
2009-05-21 12:50:00,22.59,22.61,22.56,22.61,1100.0,21.8909,21.9103,21.8618,21.9103,1100.0
2009-05-21 12:55:00,22.61,22.61,22.58,22.61,1600.0,21.9103,21.9103,21.8812,21.9103,1600.0
2009-05-21 13:00:00,22.59,22.68,22.59,22.68,2100.0,21.8909,21.9781,21.8909,21.9781,2100.0
2009-05-21 13:05:00,22.69,22.78,22.67,22.77,4500.0,21.9878,22.075,21.9684,22.0653,4500.0
2009-05-21 13:10:00,22.78,22.88,22.78,22.86,5400.0,22.075,22.1719,22.075,22.1526,5400.0
2009-05-21 13:15:00,22.86,22.97,22.86,22.89,11500.0,22.1526,22.2592,22.1526,22.1816,11500.0
2009-05-21 13:20:00,22.88,22.94,22.86,22.91,2500.0,22.1719,22.2301,22.1526,22.201,2500.0
2009-05-21 13:25:00,22.92,23.13,22.9,23.12,14700.0,22.2107,22.4142,22.1913,22.4045,14700.0
2009-05-21 13:30:00,23.1,23.11,23.01,23.01,8500.0,22.3851,22.3948,22.2979,22.2979,8500.0
2009-05-21 13:35:00,22.98,23.03,22.9,22.95,2500.0,22.2688,22.3173,22.1913,22.2398,2500.0
2009-05-21 13:40:00,22.96,22.96,22.82,22.85,9900.0,22.2495,22.2495,22.1138,22.1429,9900.0
2009-05-21 13:45:00,22.82,22.83,22.67,22.67,5600.0,22.1138,22.1235,21.9684,21.9684,5600.0
2009-05-21 13:50:00,22.71,22.74,22.59,22.61,3300.0,22.0072,22.0363,21.8909,21.9103,3300.0
2009-05-21 13:55:00,22.58,22.69,22.58,22.66,2500.0,21.8812,21.9878,21.8812,21.9588,2500.0
2009-05-21 14:00:00,22.63,22.71,22.63,22.63,4900.0,21.9297,22.0072,21.9297,21.9297,4900.0
2009-05-21 14:05:00,22.68,22.68,22.63,22.67,2600.0,21.9781,21.9781,21.9297,21.9684,2600.0
2009-05-21 14:10:00,22.61,22.61,22.5,22.52,6000.0,21.9103,21.9103,21.8037,21.8231,6000.0
2009-05-21 14:15:00,22.55,22.73,22.5,22.73,10700.0,21.8522,22.0266,21.8037,22.0266,10700.0
2009-05-21 14:20:00,22.73,22.8,22.67,22.7,12800.0,22.0266,22.0944,21.9684,21.9975,12800.0
2009-05-21 14:25:00,22.71,22.71,22.68,22.7,4300.0,22.0072,22.0072,21.9781,21.9975,4300.0
2009-05-21 14:30:00,22.71,22.71,22.68,22.68,4100.0,22.0072,22.0072,21.9781,21.9781,4100.0
2009-05-21 14:35:00,22.7,22.76,22.7,22.72,14000.0,21.9975,22.0557,21.9975,22.0169,14000.0
2009-05-21 14:40:00,22.75,22.77,22.71,22.74,7400.0,22.046,22.0653,22.0072,22.0363,7400.0
2009-05-21 14:45:00,22.74,22.81,22.72,22.76,6900.0,22.0363,22.1041,22.0169,22.0557,6900.0
2009-05-21 14:50:00,22.76,22.76,22.58,22.62,4900.0,22.0557,22.0557,21.8812,21.92,4900.0
2009-05-21 14:55:00,22.62,22.65,22.54,22.65,4800.0,21.92,21.9491,21.8425,21.9491,4800.0
2009-05-21 15:00:00,22.61,22.7,22.61,22.7,2100.0,21.9103,21.9975,21.9103,21.9975,2100.0
2009-05-21 15:05:00,22.72,22.73,22.51,22.51,5600.0,22.0169,22.0266,21.8134,21.8134,5600.0
2009-05-21 15:10:00,22.51,22.57,22.51,22.57,4800.0,21.8134,21.8715,21.8134,21.8715,4800.0
2009-05-21 15:15:00,22.53,22.54,22.51,22.53,2400.0,21.8328,21.8425,21.8134,21.8328,2400.0
2009-05-21 15:20:00,22.53,22.54,22.5,22.5,6200.0,21.8328,21.8425,21.8037,21.8037,6200.0
2009-05-21 15:25:00,22.51,22.59,22.45,22.47,28100.0,21.8134,21.8909,21.7553,21.7746,28100.0
2009-05-21 15:30:00,22.47,22.66,22.47,22.58,6400.0,21.7746,21.9588,21.7746,21.8812,6400.0
2009-05-21 15:35:00,22.57,22.59,22.49,22.49,6700.0,21.8715,21.8909,21.794,21.794,6700.0
2009-05-21 15:40:00,22.49,22.5,22.36,22.43,13700.0,21.794,21.8037,21.668,21.7359,13700.0
2009-05-21 15:45:00,22.46,22.53,22.45,22.45,16200.0,21.7649,21.8328,21.7553,21.7553,16200.0
2009-05-21 15:50:00,22.46,22.48,22.32,22.45,31100.0,21.7649,21.7843,21.6293,21.7553,31100.0
2009-05-21 15:55:00,22.46,22.54,22.39,22.53,32300.0,21.7649,21.8425,21.6971,21.8328,32300.0
2009-05-22 09:30:00,22.95,23.28,22.79,23.21,13900.0,22.2398,22.5596,22.0847,22.4917,13900.0
2009-05-22 09:35:00,23.2,23.35,22.95,23.07,6200.0,22.482,22.6274,22.2398,22.3561,6200.0
2009-05-22 09:40:00,23.0,23.0,22.54,22.7,7200.0,22.2882,22.2882,21.8425,21.9975,7200.0
2009-05-22 09:45:00,22.65,22.65,22.37,22.37,1800.0,21.9491,21.9491,21.6777,21.6777,1800.0
2009-05-22 09:50:00,22.37,22.4,22.21,22.28,5600.0,21.6777,21.7068,21.5227,21.5905,5600.0
2009-05-22 09:55:00,22.25,22.48,22.25,22.48,6800.0,21.5614,21.7843,21.5614,21.7843,6800.0
2009-05-22 10:00:00,22.38,22.69,22.38,22.6,20300.0,21.6874,21.9878,21.6874,21.9006,20300.0
2009-05-22 10:05:00,22.59,22.65,22.59,22.62,5200.0,21.8909,21.9491,21.8909,21.92,5200.0
2009-05-22 10:10:00,22.5,22.52,22.39,22.39,2300.0,21.8037,21.8231,21.6971,21.6971,2300.0
2009-05-22 10:15:00,22.39,22.5,22.39,22.5,2600.0,21.6971,21.8037,21.6971,21.8037,2600.0
2009-05-22 10:20:00,22.5,22.6,22.5,22.6,2300.0,21.8037,21.9006,21.8037,21.9006,2300.0
2009-05-22 10:25:00,22.54,22.71,22.54,22.71,8900.0,21.8425,22.0072,21.8425,22.0072,8900.0
2009-05-22 10:30:00,22.68,22.73,22.64,22.64,1700.0,21.9781,22.0266,21.9394,21.9394,1700.0
2009-05-22 10:35:00,22.64,22.67,22.6,22.67,2900.0,21.9394,21.9684,21.9006,21.9684,2900.0
2009-05-22 10:40:00,22.64,22.7,22.64,22.7,2500.0,21.9394,21.9975,21.9394,21.9975,2500.0
2009-05-22 10:45:00,22.77,22.81,22.77,22.8,900.0,22.0653,22.1041,22.0653,22.0944,900.0
2009-05-22 10:50:00,22.79,22.8,22.77,22.79,5000.0,22.0847,22.0944,22.0653,22.0847,5000.0
2009-05-22 10:55:00,22.8,22.81,22.77,22.77,1100.0,22.0944,22.1041,22.0653,22.0653,1100.0
2009-05-22 11:00:00,22.77,22.8,22.66,22.67,1200.0,22.0653,22.0944,21.9588,21.9684,1200.0
2009-05-22 11:05:00,22.67,22.7,22.66,22.7,2100.0,21.9684,21.9975,21.9588,21.9975,2100.0
2009-05-22 11:10:00,22.71,22.78,22.67,22.78,1200.0,22.0072,22.075,21.9684,22.075,1200.0
2009-05-22 11:15:00,22.78,22.78,22.77,22.78,1700.0,22.075,22.075,22.0653,22.075,1700.0
2009-05-22 11:20:00,22.74,22.77,22.7,22.74,5000.0,22.0363,22.0653,21.9975,22.0363,5000.0
2009-05-22 11:25:00,22.78,22.78,22.73,22.73,200.0,22.075,22.075,22.0266,22.0266,200.0
2009-05-22 11:30:00,22.7,22.75,22.7,22.7,500.0,21.9975,22.046,21.9975,21.9975,500.0
2009-05-22 11:35:00,22.72,22.72,22.7,22.7,3500.0,22.0169,22.0169,21.9975,21.9975,3500.0
2009-05-22 11:40:00,22.7,22.72,22.7,22.71,2800.0,21.9975,22.0169,21.9975,22.0072,2800.0
2009-05-22 11:45:00,22.72,22.72,22.68,22.68,1700.0,22.0169,22.0169,21.9781,21.9781,1700.0
2009-05-22 11:50:00,22.67,22.67,22.46,22.49,1900.0,21.9684,21.9684,21.7649,21.794,1900.0
2009-05-22 11:55:00,22.44,22.44,22.44,22.44,100.0,21.7456,21.7456,21.7456,21.7456,100.0
2009-05-22 12:00:00,22.45,22.53,22.42,22.53,3100.0,21.7553,21.8328,21.7262,21.8328,3100.0
2009-05-22 12:05:00,22.56,22.58,22.45,22.52,2300.0,21.8618,21.8812,21.7553,21.8231,2300.0
2009-05-22 12:10:00,22.51,22.51,22.41,22.41,600.0,21.8134,21.8134,21.7165,21.7165,600.0
2009-05-22 12:15:00,22.41,22.43,22.4,22.4,1100.0,21.7165,21.7359,21.7068,21.7068,1100.0
2009-05-22 12:20:00,22.4,22.4,22.3,22.35,6600.0,21.7068,21.7068,21.6099,21.6583,6600.0
2009-05-22 12:25:00,22.32,22.32,22.23,22.23,4500.0,21.6293,21.6293,21.5421,21.5421,4500.0
2009-05-22 12:30:00,22.25,22.26,22.21,22.21,800.0,21.5614,21.5711,21.5227,21.5227,800.0
2009-05-22 12:35:00,22.24,22.24,22.15,22.19,6300.0,21.5518,21.5518,21.4645,21.5033,6300.0
2009-05-22 12:40:00,22.19,22.21,22.18,22.2,2600.0,21.5033,21.5227,21.4936,21.513,2600.0
2009-05-22 12:45:00,22.21,22.23,22.16,22.16,4200.0,21.5227,21.5421,21.4742,21.4742,4200.0
2009-05-22 12:50:00,22.15,22.28,22.13,22.23,36900.0,21.4645,21.5905,21.4452,21.5421,36900.0
2009-05-22 12:55:00,22.26,22.35,22.25,22.29,2900.0,21.5711,21.6583,21.5614,21.6002,2900.0
2009-05-22 13:00:00,22.29,22.36,22.29,22.34,2500.0,21.6002,21.668,21.6002,21.6487,2500.0
2009-05-22 13:05:00,22.34,22.37,22.31,22.31,5600.0,21.6487,21.6777,21.6196,21.6196,5600.0
2009-05-22 13:10:00,22.29,22.3,22.21,22.26,6700.0,21.6002,21.6099,21.5227,21.5711,6700.0
2009-05-22 13:15:00,22.25,22.28,22.25,22.28,800.0,21.5614,21.5905,21.5614,21.5905,800.0
2009-05-22 13:20:00,22.27,22.29,22.26,22.29,1700.0,21.5808,21.6002,21.5711,21.6002,1700.0
2009-05-22 13:25:00,22.28,22.33,22.27,22.32,2500.0,21.5905,21.639,21.5808,21.6293,2500.0
2009-05-22 13:30:00,22.31,22.32,22.1,22.11,10100.0,21.6196,21.6293,21.4161,21.4258,10100.0
2009-05-22 13:35:00,22.1,22.12,22.1,22.12,2900.0,21.4161,21.4355,21.4161,21.4355,2900.0
2009-05-22 13:40:00,22.12,22.15,22.12,22.15,3600.0,21.4355,21.4645,21.4355,21.4645,3600.0
2009-05-22 13:45:00,22.17,22.29,22.17,22.29,3300.0,21.4839,21.6002,21.4839,21.6002,3300.0
2009-05-22 13:50:00,22.29,22.32,22.27,22.27,2600.0,21.6002,21.6293,21.5808,21.5808,2600.0
2009-05-22 13:55:00,22.27,22.27,22.18,22.18,1500.0,21.5808,21.5808,21.4936,21.4936,1500.0
2009-05-22 14:00:00,22.22,22.32,22.22,22.3,5100.0,21.5324,21.6293,21.5324,21.6099,5100.0
2009-05-22 14:05:00,22.28,22.28,22.25,22.26,1200.0,21.5905,21.5905,21.5614,21.5711,1200.0
2009-05-22 14:10:00,22.25,22.26,22.25,22.25,1600.0,21.5614,21.5711,21.5614,21.5614,1600.0
2009-05-22 14:15:00,22.26,22.31,22.24,22.31,1200.0,21.5711,21.6196,21.5518,21.6196,1200.0
2009-05-22 14:20:00,22.31,22.31,22.27,22.27,2700.0,21.6196,21.6196,21.5808,21.5808,2700.0
2009-05-22 14:25:00,22.28,22.29,22.28,22.29,1700.0,21.5905,21.6002,21.5905,21.6002,1700.0
2009-05-22 14:30:00,22.28,22.28,22.27,22.27,2300.0,21.5905,21.5905,21.5808,21.5808,2300.0
2009-05-22 14:35:00,22.27,22.28,22.26,22.26,1800.0,21.5808,21.5905,21.5711,21.5711,1800.0
2009-05-22 14:40:00,22.26,22.27,22.23,22.25,1800.0,21.5711,21.5808,21.5421,21.5614,1800.0
2009-05-22 14:45:00,22.24,22.26,22.23,22.26,3100.0,21.5518,21.5711,21.5421,21.5711,3100.0
2009-05-22 14:50:00,22.27,22.28,22.25,22.27,2800.0,21.5808,21.5905,21.5614,21.5808,2800.0
2009-05-22 14:55:00,22.28,22.31,22.28,22.31,1500.0,21.5905,21.6196,21.5905,21.6196,1500.0
2009-05-22 15:00:00,22.3,22.32,22.29,22.32,8400.0,21.6099,21.6293,21.6002,21.6293,8400.0
2009-05-22 15:05:00,22.33,22.35,22.32,22.35,4300.0,21.639,21.6583,21.6293,21.6583,4300.0
2009-05-22 15:10:00,22.35,22.51,22.35,22.5,6900.0,21.6583,21.8134,21.6583,21.8037,6900.0
2009-05-22 15:15:00,22.49,22.5,22.35,22.38,6600.0,21.794,21.8037,21.6583,21.6874,6600.0
2009-05-22 15:20:00,22.38,22.45,22.37,22.42,5800.0,21.6874,21.7553,21.6777,21.7262,5800.0
2009-05-22 15:25:00,22.38,22.43,22.37,22.43,4600.0,21.6874,21.7359,21.6777,21.7359,4600.0
2009-05-22 15:30:00,22.42,22.46,22.42,22.42,3100.0,21.7262,21.7649,21.7262,21.7262,3100.0
2009-05-22 15:35:00,22.42,22.42,22.4,22.4,3700.0,21.7262,21.7262,21.7068,21.7068,3700.0
2009-05-22 15:40:00,22.4,22.41,22.4,22.4,26600.0,21.7068,21.7165,21.7068,21.7068,26600.0
2009-05-22 15:45:00,22.4,22.41,22.4,22.4,7800.0,21.7068,21.7165,21.7068,21.7068,7800.0
2009-05-22 15:50:00,22.4,22.41,22.38,22.41,12200.0,21.7068,21.7165,21.6874,21.7165,12200.0
2009-05-22 15:55:00,22.4,22.41,22.4,22.4,24700.0,21.7068,21.7165,21.7068,21.7068,24700.0
2009-05-26 09:30:00,22.19,22.27,21.79,22.14,18000.0,21.5033,21.5808,21.1157,21.4548,18000.0
2009-05-26 09:35:00,22.18,22.2,21.85,21.85,4800.0,21.4936,21.513,21.1738,21.1738,4800.0
2009-05-26 09:40:00,21.85,22.07,21.84,22.0,10400.0,21.1738,21.387,21.1641,21.3192,10400.0
2009-05-26 09:45:00,22.0,22.08,21.98,21.98,13500.0,21.3192,21.3967,21.2998,21.2998,13500.0
2009-05-26 09:50:00,21.99,22.03,21.93,21.93,10100.0,21.3095,21.3482,21.2513,21.2513,10100.0
2009-05-26 09:55:00,21.98,22.01,21.98,22.01,800.0,21.2998,21.3289,21.2998,21.3289,800.0
2009-05-26 10:00:00,21.98,22.23,21.98,22.22,11500.0,21.2998,21.5421,21.2998,21.5324,11500.0
2009-05-26 10:05:00,22.26,22.4,22.24,22.39,10100.0,21.5711,21.7068,21.5518,21.6971,10100.0
2009-05-26 10:10:00,22.39,22.58,22.39,22.57,2900.0,21.6971,21.8812,21.6971,21.8715,2900.0
2009-05-26 10:15:00,22.58,22.7,22.58,22.65,8700.0,21.8812,21.9975,21.8812,21.9491,8700.0
2009-05-26 10:20:00,22.68,22.68,22.54,22.62,4900.0,21.9781,21.9781,21.8425,21.92,4900.0
2009-05-26 10:25:00,22.61,22.61,22.39,22.53,8000.0,21.9103,21.9103,21.6971,21.8328,8000.0
2009-05-26 10:30:00,22.53,22.76,22.53,22.76,7200.0,21.8328,22.0557,21.8328,22.0557,7200.0
2009-05-26 10:35:00,22.75,22.79,22.74,22.74,3600.0,22.046,22.0847,22.0363,22.0363,3600.0
2009-05-26 10:40:00,22.77,22.77,22.65,22.65,1700.0,22.0653,22.0653,21.9491,21.9491,1700.0
2009-05-26 10:45:00,22.64,22.77,22.6,22.61,8000.0,21.9394,22.0653,21.9006,21.9103,8000.0
2009-05-26 10:50:00,22.61,22.65,22.6,22.64,5000.0,21.9103,21.9491,21.9006,21.9394,5000.0
2009-05-26 10:55:00,22.65,22.66,22.63,22.64,52800.0,21.9491,21.9588,21.9297,21.9394,52800.0
2009-05-26 11:00:00,22.62,22.62,22.28,22.39,9400.0,21.92,21.92,21.5905,21.6971,9400.0
2009-05-26 11:05:00,22.42,22.42,22.22,22.22,6600.0,21.7262,21.7262,21.5324,21.5324,6600.0
2009-05-26 11:10:00,22.21,22.25,22.13,22.17,7100.0,21.5227,21.5614,21.4452,21.4839,7100.0
2009-05-26 11:15:00,22.17,22.17,22.06,22.07,3500.0,21.4839,21.4839,21.3773,21.387,3500.0
2009-05-26 11:20:00,22.07,22.17,22.06,22.15,4200.0,21.387,21.4839,21.3773,21.4645,4200.0
2009-05-26 11:25:00,22.16,22.27,22.16,22.25,1800.0,21.4742,21.5808,21.4742,21.5614,1800.0
2009-05-26 11:30:00,22.25,22.29,22.24,22.24,3000.0,21.5614,21.6002,21.5518,21.5518,3000.0
2009-05-26 11:35:00,22.23,22.23,22.14,22.15,3300.0,21.5421,21.5421,21.4548,21.4645,3300.0
2009-05-26 11:40:00,22.16,22.17,22.11,22.15,2900.0,21.4742,21.4839,21.4258,21.4645,2900.0
2009-05-26 11:45:00,22.14,22.19,22.12,22.16,6000.0,21.4548,21.5033,21.4355,21.4742,6000.0
2009-05-26 11:50:00,22.16,22.24,22.16,22.24,3800.0,21.4742,21.5518,21.4742,21.5518,3800.0
2009-05-26 11:55:00,22.26,22.45,22.26,22.44,5200.0,21.5711,21.7553,21.5711,21.7456,5200.0
2009-05-26 12:00:00,22.43,22.47,22.33,22.4,9600.0,21.7359,21.7746,21.639,21.7068,9600.0
2009-05-26 12:05:00,22.46,22.5,22.25,22.43,14900.0,21.7649,21.8037,21.5614,21.7359,14900.0
2009-05-26 12:10:00,22.38,22.4,22.2,22.28,9400.0,21.6874,21.7068,21.513,21.5905,9400.0
2009-05-26 12:15:00,22.25,22.28,22.2,22.27,4100.0,21.5614,21.5905,21.513,21.5808,4100.0
2009-05-26 12:20:00,22.26,22.33,22.24,22.33,2600.0,21.5711,21.639,21.5518,21.639,2600.0
2009-05-26 12:25:00,22.37,22.45,22.37,22.45,2600.0,21.6777,21.7553,21.6777,21.7553,2600.0
2009-05-26 12:30:00,22.41,22.45,22.39,22.39,2800.0,21.7165,21.7553,21.6971,21.6971,2800.0
2009-05-26 12:35:00,22.38,22.4,22.37,22.38,2000.0,21.6874,21.7068,21.6777,21.6874,2000.0
2009-05-26 12:40:00,22.37,22.42,22.36,22.4,3100.0,21.6777,21.7262,21.668,21.7068,3100.0
2009-05-26 12:45:00,22.41,22.41,22.38,22.39,2000.0,21.7165,21.7165,21.6874,21.6971,2000.0
2009-05-26 12:50:00,22.39,22.42,22.35,22.42,3700.0,21.6971,21.7262,21.6583,21.7262,3700.0
2009-05-26 12:55:00,22.42,22.43,22.4,22.42,1900.0,21.7262,21.7359,21.7068,21.7262,1900.0
2009-05-26 13:00:00,22.41,22.5,22.41,22.5,5500.0,21.7165,21.8037,21.7165,21.8037,5500.0
2009-05-26 13:05:00,22.5,22.5,22.41,22.42,2900.0,21.8037,21.8037,21.7165,21.7262,2900.0
2009-05-26 13:10:00,22.42,22.43,22.35,22.36,4200.0,21.7262,21.7359,21.6583,21.668,4200.0
2009-05-26 13:15:00,22.36,22.4,22.35,22.38,7500.0,21.668,21.7068,21.6583,21.6874,7500.0
2009-05-26 13:20:00,22.38,22.41,22.33,22.33,5400.0,21.6874,21.7165,21.639,21.639,5400.0
2009-05-26 13:25:00,22.34,22.35,22.33,22.34,2200.0,21.6487,21.6583,21.639,21.6487,2200.0
2009-05-26 13:30:00,22.35,22.36,22.34,22.35,3500.0,21.6583,21.668,21.6487,21.6583,3500.0
2009-05-26 13:35:00,22.34,22.4,22.34,22.4,3600.0,21.6487,21.7068,21.6487,21.7068,3600.0
2009-05-26 13:40:00,22.4,22.5,22.38,22.49,4500.0,21.7068,21.8037,21.6874,21.794,4500.0
2009-05-26 13:45:00,22.48,22.5,22.48,22.5,3200.0,21.7843,21.8037,21.7843,21.8037,3200.0
2009-05-26 13:50:00,22.49,22.5,22.38,22.4,12100.0,21.794,21.8037,21.6874,21.7068,12100.0
2009-05-26 13:55:00,22.4,22.44,22.37,22.41,7300.0,21.7068,21.7456,21.6777,21.7165,7300.0
2009-05-26 14:00:00,22.42,22.43,22.38,22.38,7000.0,21.7262,21.7359,21.6874,21.6874,7000.0
2009-05-26 14:05:00,22.38,22.39,22.32,22.33,6300.0,21.6874,21.6971,21.6293,21.639,6300.0
2009-05-26 14:10:00,22.34,22.38,22.32,22.38,6700.0,21.6487,21.6874,21.6293,21.6874,6700.0
2009-05-26 14:15:00,22.37,22.41,22.37,22.41,3800.0,21.6777,21.7165,21.6777,21.7165,3800.0
2009-05-26 14:20:00,22.41,22.41,22.32,22.33,6200.0,21.7165,21.7165,21.6293,21.639,6200.0
2009-05-26 14:25:00,22.32,22.33,22.3,22.31,2200.0,21.6293,21.639,21.6099,21.6196,2200.0
2009-05-26 14:30:00,22.31,22.34,22.29,22.34,4300.0,21.6196,21.6487,21.6002,21.6487,4300.0
2009-05-26 14:35:00,22.34,22.36,22.33,22.33,3300.0,21.6487,21.668,21.639,21.639,3300.0
2009-05-26 14:40:00,22.34,22.38,22.31,22.36,5300.0,21.6487,21.6874,21.6196,21.668,5300.0
2009-05-26 14:45:00,22.35,22.35,22.23,22.23,3800.0,21.6583,21.6583,21.5421,21.5421,3800.0
2009-05-26 14:50:00,22.24,22.24,22.12,22.12,3700.0,21.5518,21.5518,21.4355,21.4355,3700.0
2009-05-26 14:55:00,22.11,22.11,22.04,22.04,5100.0,21.4258,21.4258,21.3579,21.3579,5100.0
2009-05-26 15:00:00,22.04,22.2,22.04,22.2,5300.0,21.3579,21.513,21.3579,21.513,5300.0
2009-05-26 15:05:00,22.19,22.19,22.06,22.16,7100.0,21.5033,21.5033,21.3773,21.4742,7100.0
2009-05-26 15:10:00,22.17,22.28,22.16,22.25,10800.0,21.4839,21.5905,21.4742,21.5614,10800.0
2009-05-26 15:15:00,22.27,22.35,22.2,22.35,6300.0,21.5808,21.6583,21.513,21.6583,6300.0
2009-05-26 15:20:00,22.35,22.49,22.32,22.47,9500.0,21.6583,21.794,21.6293,21.7746,9500.0
2009-05-26 15:25:00,22.48,22.51,22.46,22.46,9400.0,21.7843,21.8134,21.7649,21.7649,9400.0
2009-05-26 15:30:00,22.47,22.48,22.39,22.42,8600.0,21.7746,21.7843,21.6971,21.7262,8600.0
2009-05-26 15:35:00,22.41,22.46,22.31,22.46,7700.0,21.7165,21.7649,21.6196,21.7649,7700.0
2009-05-26 15:40:00,22.47,22.51,22.47,22.48,8300.0,21.7746,21.8134,21.7746,21.7843,8300.0
2009-05-26 15:45:00,22.48,22.51,22.41,22.51,12500.0,21.7843,21.8134,21.7165,21.8134,12500.0
2009-05-26 15:50:00,22.51,22.51,22.48,22.48,16400.0,21.8134,21.8134,21.7843,21.7843,16400.0
2009-05-26 15:55:00,22.49,22.51,22.48,22.5,29200.0,21.794,21.8134,21.7843,21.8037,29200.0
2009-05-27 09:30:00,22.25,22.25,22.02,22.07,6400.0,21.5614,21.5614,21.3386,21.387,6400.0
2009-05-27 09:35:00,22.08,22.17,22.02,22.03,4600.0,21.3967,21.4839,21.3386,21.3482,4600.0
2009-05-27 09:40:00,22.02,22.03,21.85,21.92,9900.0,21.3386,21.3482,21.1738,21.2417,9900.0
2009-05-27 09:45:00,21.91,22.04,21.91,22.04,4700.0,21.232,21.3579,21.232,21.3579,4700.0
2009-05-27 09:50:00,22.03,22.09,21.95,22.0,9500.0,21.3482,21.4064,21.2707,21.3192,9500.0
2009-05-27 09:55:00,21.96,22.06,21.92,21.92,6800.0,21.2804,21.3773,21.2417,21.2417,6800.0
2009-05-27 10:00:00,21.96,22.11,21.9,21.91,26200.0,21.2804,21.4258,21.2223,21.232,26200.0
2009-05-27 10:05:00,21.94,22.06,21.93,22.06,11200.0,21.261,21.3773,21.2513,21.3773,11200.0
2009-05-27 10:10:00,22.05,22.16,22.02,22.02,37300.0,21.3676,21.4742,21.3386,21.3386,37300.0
2009-05-27 10:15:00,22.02,22.06,21.92,21.94,24100.0,21.3386,21.3773,21.2417,21.261,24100.0
2009-05-27 10:20:00,21.93,22.0,21.93,21.96,3900.0,21.2513,21.3192,21.2513,21.2804,3900.0
2009-05-27 10:25:00,21.95,21.96,21.91,21.91,2900.0,21.2707,21.2804,21.232,21.232,2900.0
2009-05-27 10:30:00,21.91,21.92,21.62,21.67,12900.0,21.232,21.2417,20.9509,20.9994,12900.0
2009-05-27 10:35:00,21.67,21.68,21.63,21.64,5500.0,20.9994,21.0091,20.9606,20.9703,5500.0
2009-05-27 10:40:00,21.64,21.64,21.41,21.43,12500.0,20.9703,20.9703,20.7474,20.7668,12500.0
2009-05-27 10:45:00,21.44,21.46,21.31,21.36,12700.0,20.7765,20.7959,20.6505,20.699,12700.0
2009-05-27 10:50:00,21.37,21.4,21.21,21.25,14700.0,20.7087,20.7377,20.5536,20.5924,14700.0
2009-05-27 10:55:00,21.23,21.29,21.08,21.28,45800.0,20.573,20.6311,20.4276,20.6215,45800.0
2009-05-27 11:00:00,21.32,21.32,21.02,21.06,17700.0,20.6602,20.6602,20.3695,20.4083,17700.0
2009-05-27 11:05:00,21.06,21.06,20.82,21.0,42700.0,20.4083,20.4083,20.1757,20.3501,42700.0
2009-05-27 11:10:00,20.99,21.17,20.96,21.14,78700.0,20.3404,20.5149,20.3114,20.4858,78700.0
2009-05-27 11:15:00,21.13,21.13,21.04,21.07,14400.0,20.4761,20.4761,20.3889,20.418,14400.0
2009-05-27 11:20:00,21.07,21.18,21.03,21.18,54100.0,20.418,20.5246,20.3792,20.5246,54100.0
2009-05-27 11:25:00,21.22,21.4,21.22,21.27,34000.0,20.5633,20.7377,20.5633,20.6118,34000.0
2009-05-27 11:30:00,21.28,21.31,21.19,21.24,13000.0,20.6215,20.6505,20.5342,20.5827,13000.0
2009-05-27 11:35:00,21.23,21.23,21.07,21.07,15600.0,20.573,20.573,20.418,20.418,15600.0
2009-05-27 11:40:00,21.06,21.15,21.06,21.09,9400.0,20.4083,20.4955,20.4083,20.4373,9400.0
2009-05-27 11:45:00,21.09,21.09,21.0,21.02,8400.0,20.4373,20.4373,20.3501,20.3695,8400.0
2009-05-27 11:50:00,21.03,21.05,21.0,21.03,15200.0,20.3792,20.3986,20.3501,20.3792,15200.0
2009-05-27 11:55:00,21.04,21.08,21.02,21.05,11600.0,20.3889,20.4276,20.3695,20.3986,11600.0
2009-05-27 12:00:00,21.05,21.06,20.94,20.94,14500.0,20.3986,20.4083,20.292,20.292,14500.0
2009-05-27 12:05:00,20.94,20.94,20.92,20.93,5600.0,20.292,20.292,20.2726,20.2823,5600.0
2009-05-27 12:10:00,20.92,20.92,20.82,20.83,16100.0,20.2726,20.2726,20.1757,20.1854,16100.0
2009-05-27 12:15:00,20.85,20.85,20.65,20.68,24600.0,20.2048,20.2048,20.011,20.04,24600.0
2009-05-27 12:20:00,20.66,20.68,20.55,20.56,17500.0,20.0206,20.04,19.914,19.9237,17500.0
2009-05-27 12:25:00,20.58,20.58,20.48,20.52,11700.0,19.9431,19.9431,19.8462,19.885,11700.0
2009-05-27 12:30:00,20.51,20.65,20.5,20.63,22600.0,19.8753,20.011,19.8656,19.9916,22600.0
2009-05-27 12:35:00,20.65,20.85,20.65,20.85,46100.0,20.011,20.2048,20.011,20.2048,46100.0
2009-05-27 12:40:00,20.85,20.99,20.84,20.98,45400.0,20.2048,20.3404,20.1951,20.3307,45400.0
2009-05-27 12:45:00,20.97,21.05,20.76,20.79,26800.0,20.3211,20.3986,20.1176,20.1466,26800.0
2009-05-27 12:50:00,20.78,20.84,20.7,20.75,7400.0,20.1369,20.1951,20.0594,20.1079,7400.0
2009-05-27 12:55:00,20.75,20.75,20.5,20.56,25200.0,20.1079,20.1079,19.8656,19.9237,25200.0
2009-05-27 13:00:00,20.55,20.69,20.55,20.69,14400.0,19.914,20.0497,19.914,20.0497,14400.0
2009-05-27 13:05:00,20.69,20.77,20.59,20.67,13300.0,20.0497,20.1272,19.9528,20.0303,13300.0
2009-05-27 13:10:00,20.7,20.77,20.57,20.62,13900.0,20.0594,20.1272,19.9334,19.9819,13900.0
2009-05-27 13:15:00,20.6,20.71,20.6,20.69,3500.0,19.9625,20.0691,19.9625,20.0497,3500.0
2009-05-27 13:20:00,20.68,20.73,20.68,20.7,5700.0,20.04,20.0885,20.04,20.0594,5700.0
2009-05-27 13:25:00,20.7,20.81,20.7,20.77,18700.0,20.0594,20.166,20.0594,20.1272,18700.0
2009-05-27 13:30:00,20.75,20.77,20.72,20.77,12500.0,20.1079,20.1272,20.0788,20.1272,12500.0
2009-05-27 13:35:00,20.77,20.77,20.69,20.76,14000.0,20.1272,20.1272,20.0497,20.1176,14000.0
2009-05-27 13:40:00,20.75,20.89,20.75,20.87,11500.0,20.1079,20.2435,20.1079,20.2241,11500.0
2009-05-27 13:45:00,20.87,20.89,20.78,20.79,8800.0,20.2241,20.2435,20.1369,20.1466,8800.0
2009-05-27 13:50:00,20.78,20.78,20.58,20.7,13600.0,20.1369,20.1369,19.9431,20.0594,13600.0
2009-05-27 13:55:00,20.66,20.83,20.66,20.83,17200.0,20.0206,20.1854,20.0206,20.1854,17200.0
2009-05-27 14:00:00,20.82,20.9,20.78,20.78,80400.0,20.1757,20.2532,20.1369,20.1369,80400.0
2009-05-27 14:05:00,20.76,20.78,20.66,20.68,9500.0,20.1176,20.1369,20.0206,20.04,9500.0
2009-05-27 14:10:00,20.66,20.82,20.66,20.82,3100.0,20.0206,20.1757,20.0206,20.1757,3100.0
2009-05-27 14:15:00,20.83,20.84,20.74,20.79,6400.0,20.1854,20.1951,20.0982,20.1466,6400.0
2009-05-27 14:20:00,20.82,20.83,20.69,20.71,4700.0,20.1757,20.1854,20.0497,20.0691,4700.0
2009-05-27 14:25:00,20.73,20.73,20.7,20.71,2700.0,20.0885,20.0885,20.0594,20.0691,2700.0
2009-05-27 14:30:00,20.7,20.71,20.61,20.63,8400.0,20.0594,20.0691,19.9722,19.9916,8400.0
2009-05-27 14:35:00,20.65,20.65,20.57,20.61,7500.0,20.011,20.011,19.9334,19.9722,7500.0
2009-05-27 14:40:00,20.61,20.67,20.61,20.61,5500.0,19.9722,20.0303,19.9722,19.9722,5500.0
2009-05-27 14:45:00,20.6,20.66,20.59,20.61,9300.0,19.9625,20.0206,19.9528,19.9722,9300.0
2009-05-27 14:50:00,20.6,20.64,20.6,20.64,4000.0,19.9625,20.0013,19.9625,20.0013,4000.0
2009-05-27 14:55:00,20.65,20.69,20.6,20.6,4900.0,20.011,20.0497,19.9625,19.9625,4900.0
2009-05-27 15:00:00,20.6,20.64,20.59,20.64,2900.0,19.9625,20.0013,19.9528,20.0013,2900.0
2009-05-27 15:05:00,20.64,20.83,20.64,20.71,12300.0,20.0013,20.1854,20.0013,20.0691,12300.0
2009-05-27 15:10:00,20.72,20.72,20.62,20.62,5600.0,20.0788,20.0788,19.9819,19.9819,5600.0
2009-05-27 15:15:00,20.64,20.65,20.59,20.59,5900.0,20.0013,20.011,19.9528,19.9528,5900.0
2009-05-27 15:20:00,20.59,20.6,20.55,20.59,10800.0,19.9528,19.9625,19.914,19.9528,10800.0
2009-05-27 15:25:00,20.58,20.6,20.57,20.6,20400.0,19.9431,19.9625,19.9334,19.9625,20400.0
2009-05-27 15:30:00,20.57,20.59,20.5,20.58,19100.0,19.9334,19.9528,19.8656,19.9431,19100.0
2009-05-27 15:35:00,20.58,20.59,20.5,20.5,10600.0,19.9431,19.9528,19.8656,19.8656,10600.0
2009-05-27 15:40:00,20.51,20.59,20.46,20.46,13700.0,19.8753,19.9528,19.8268,19.8268,13700.0
2009-05-27 15:45:00,20.46,20.48,20.35,20.39,43400.0,19.8268,19.8462,19.7202,19.759,43400.0
2009-05-27 15:50:00,20.4,20.6,20.4,20.46,49300.0,19.7687,19.9625,19.7687,19.8268,49300.0
2009-05-27 15:55:00,20.47,20.53,20.42,20.5,39500.0,19.8365,19.8947,19.7881,19.8656,39500.0
2009-05-28 09:30:00,20.82,20.87,20.51,20.63,39000.0,20.1757,20.2241,19.8753,19.9916,39000.0
2009-05-28 09:35:00,20.65,20.75,20.47,20.47,46500.0,20.011,20.1079,19.8365,19.8365,46500.0
2009-05-28 09:40:00,20.47,20.51,20.13,20.35,23600.0,19.8365,19.8753,19.507,19.7202,23600.0
2009-05-28 09:45:00,20.33,20.35,20.06,20.22,19100.0,19.7009,19.7202,19.4392,19.5943,19100.0
2009-05-28 09:50:00,20.23,20.24,19.9,20.0,35400.0,19.604,19.6136,19.2842,19.3811,35400.0
2009-05-28 09:55:00,19.99,20.15,19.75,19.92,32300.0,19.3714,19.5264,19.1388,19.3035,32300.0
2009-05-28 10:00:00,19.95,19.99,19.87,19.87,14300.0,19.3326,19.3714,19.2551,19.2551,14300.0
2009-05-28 10:05:00,19.88,19.94,19.51,19.51,49000.0,19.2648,19.3229,18.9062,18.9062,49000.0
2009-05-28 10:10:00,19.52,19.53,19.31,19.33,59400.0,18.9159,18.9256,18.7124,18.7318,59400.0
2009-05-28 10:15:00,19.34,19.38,19.15,19.33,34200.0,18.7415,18.7803,18.5574,18.7318,34200.0
2009-05-28 10:20:00,19.39,19.4,19.27,19.28,13300.0,18.7899,18.7996,18.6737,18.6834,13300.0
2009-05-28 10:25:00,19.3,19.37,19.29,19.31,8600.0,18.7027,18.7706,18.693,18.7124,8600.0
2009-05-28 10:30:00,19.32,19.38,19.2,19.21,18800.0,18.7221,18.7803,18.6058,18.6155,18800.0
2009-05-28 10:35:00,19.25,19.3,19.16,19.18,10300.0,18.6543,18.7027,18.5671,18.5864,10300.0
2009-05-28 10:40:00,19.18,19.2,19.15,19.2,15400.0,18.5864,18.6058,18.5574,18.6058,15400.0
2009-05-28 10:45:00,19.2,19.28,19.2,19.26,14400.0,18.6058,18.6834,18.6058,18.664,14400.0
2009-05-28 10:50:00,19.29,19.4,19.29,19.36,10900.0,18.693,18.7996,18.693,18.7609,10900.0
2009-05-28 10:55:00,19.36,19.39,19.33,19.34,12500.0,18.7609,18.7899,18.7318,18.7415,12500.0
2009-05-28 11:00:00,19.35,19.35,19.24,19.33,15400.0,18.7512,18.7512,18.6446,18.7318,15400.0
2009-05-28 11:05:00,19.3,19.49,19.25,19.47,20100.0,18.7027,18.8869,18.6543,18.8675,20100.0
2009-05-28 11:10:00,19.46,19.53,19.34,19.39,10800.0,18.8578,18.9256,18.7415,18.7899,10800.0
2009-05-28 11:15:00,19.39,19.68,19.38,19.68,24100.0,18.7899,19.071,18.7803,19.071,24100.0
2009-05-28 11:20:00,19.68,19.94,19.5,19.92,38200.0,19.071,19.3229,18.8965,19.3035,38200.0
2009-05-28 11:25:00,19.92,20.0,19.75,19.78,34400.0,19.3035,19.3811,19.1388,19.1679,34400.0
2009-05-28 11:30:00,19.75,19.79,19.63,19.78,25700.0,19.1388,19.1776,19.0225,19.1679,25700.0
2009-05-28 11:35:00,19.76,20.0,19.76,19.99,48100.0,19.1485,19.3811,19.1485,19.3714,48100.0
2009-05-28 11:40:00,19.99,19.99,19.9,19.94,26000.0,19.3714,19.3714,19.2842,19.3229,26000.0
2009-05-28 11:45:00,19.94,20.0,19.93,19.97,11400.0,19.3229,19.3811,19.3132,19.352,11400.0
2009-05-28 11:50:00,19.95,20.0,19.94,19.99,25600.0,19.3326,19.3811,19.3229,19.3714,25600.0
2009-05-28 11:55:00,20.0,20.12,19.99,20.04,28900.0,19.3811,19.4974,19.3714,19.4198,28900.0
2009-05-28 12:00:00,20.04,20.08,19.88,19.88,7300.0,19.4198,19.4586,19.2648,19.2648,7300.0
2009-05-28 12:05:00,19.87,19.89,19.75,19.76,6800.0,19.2551,19.2745,19.1388,19.1485,6800.0
2009-05-28 12:10:00,19.76,19.84,19.75,19.8,5700.0,19.1485,19.226,19.1388,19.1873,5700.0
2009-05-28 12:15:00,19.8,19.81,19.75,19.75,4400.0,19.1873,19.1969,19.1388,19.1388,4400.0
2009-05-28 12:20:00,19.76,19.77,19.75,19.75,5900.0,19.1485,19.1582,19.1388,19.1388,5900.0
2009-05-28 12:25:00,19.75,19.93,19.71,19.9,14900.0,19.1388,19.3132,19.1,19.2842,14900.0
2009-05-28 12:30:00,19.87,19.89,19.82,19.82,5200.0,19.2551,19.2745,19.2066,19.2066,5200.0
2009-05-28 12:35:00,19.82,19.82,19.75,19.75,3800.0,19.2066,19.2066,19.1388,19.1388,3800.0
2009-05-28 12:40:00,19.75,19.8,19.72,19.78,6600.0,19.1388,19.1873,19.1097,19.1679,6600.0
2009-05-28 12:45:00,19.75,19.75,19.72,19.75,5100.0,19.1388,19.1388,19.1097,19.1388,5100.0
2009-05-28 12:50:00,19.74,19.77,19.72,19.75,8300.0,19.1291,19.1582,19.1097,19.1388,8300.0
2009-05-28 12:55:00,19.74,19.78,19.73,19.78,7200.0,19.1291,19.1679,19.1194,19.1679,7200.0
2009-05-28 13:00:00,19.78,19.93,19.77,19.91,5300.0,19.1679,19.3132,19.1582,19.2939,5300.0
2009-05-28 13:05:00,19.92,20.03,19.91,19.94,30700.0,19.3035,19.4101,19.2939,19.3229,30700.0
2009-05-28 13:10:00,20.0,20.0,19.88,19.95,8200.0,19.3811,19.3811,19.2648,19.3326,8200.0
2009-05-28 13:15:00,19.97,20.19,19.97,20.15,19700.0,19.352,19.5652,19.352,19.5264,19700.0
2009-05-28 13:20:00,20.14,20.14,20.04,20.04,12800.0,19.5167,19.5167,19.4198,19.4198,12800.0
2009-05-28 13:25:00,20.04,20.05,20.0,20.0,13800.0,19.4198,19.4295,19.3811,19.3811,13800.0
2009-05-28 13:30:00,20.0,20.05,20.0,20.03,12300.0,19.3811,19.4295,19.3811,19.4101,12300.0
2009-05-28 13:35:00,20.01,20.08,20.0,20.0,6900.0,19.3908,19.4586,19.3811,19.3811,6900.0
2009-05-28 13:40:00,20.03,20.04,20.0,20.0,8900.0,19.4101,19.4198,19.3811,19.3811,8900.0
2009-05-28 13:45:00,20.0,20.01,20.0,20.01,4400.0,19.3811,19.3908,19.3811,19.3908,4400.0
2009-05-28 13:50:00,20.01,20.04,20.0,20.04,8200.0,19.3908,19.4198,19.3811,19.4198,8200.0
2009-05-28 13:55:00,20.05,20.06,19.99,20.0,10100.0,19.4295,19.4392,19.3714,19.3811,10100.0
2009-05-28 14:00:00,20.0,20.12,19.99,20.03,12100.0,19.3811,19.4974,19.3714,19.4101,12100.0
2009-05-28 14:05:00,20.04,20.06,19.97,19.99,9500.0,19.4198,19.4392,19.352,19.3714,9500.0
2009-05-28 14:10:00,20.0,20.0,19.9,19.9,9100.0,19.3811,19.3811,19.2842,19.2842,9100.0
2009-05-28 14:15:00,19.88,19.9,19.85,19.87,7200.0,19.2648,19.2842,19.2357,19.2551,7200.0
2009-05-28 14:20:00,19.86,19.91,19.83,19.91,6500.0,19.2454,19.2939,19.2163,19.2939,6500.0
2009-05-28 14:25:00,19.91,19.99,19.89,19.96,14000.0,19.2939,19.3714,19.2745,19.3423,14000.0
2009-05-28 14:30:00,19.97,20.01,19.96,20.0,7200.0,19.352,19.3908,19.3423,19.3811,7200.0
2009-05-28 14:35:00,20.0,20.01,19.98,20.01,4000.0,19.3811,19.3908,19.3617,19.3908,4000.0
2009-05-28 14:40:00,20.0,20.0,19.82,19.83,4400.0,19.3811,19.3811,19.2066,19.2163,4400.0
2009-05-28 14:45:00,19.83,19.96,19.82,19.96,6600.0,19.2163,19.3423,19.2066,19.3423,6600.0
2009-05-28 14:50:00,19.96,20.0,19.96,19.98,5200.0,19.3423,19.3811,19.3423,19.3617,5200.0
2009-05-28 14:55:00,19.96,19.97,19.88,19.92,7600.0,19.3423,19.352,19.2648,19.3035,7600.0
2009-05-28 15:00:00,19.94,19.99,19.93,19.99,7500.0,19.3229,19.3714,19.3132,19.3714,7500.0
2009-05-28 15:05:00,19.99,20.0,19.98,20.0,5700.0,19.3714,19.3811,19.3617,19.3811,5700.0
2009-05-28 15:10:00,19.99,19.99,19.88,19.9,7100.0,19.3714,19.3714,19.2648,19.2842,7100.0
2009-05-28 15:15:00,19.9,19.97,19.89,19.94,5900.0,19.2842,19.352,19.2745,19.3229,5900.0
2009-05-28 15:20:00,19.94,20.0,19.93,19.98,19600.0,19.3229,19.3811,19.3132,19.3617,19600.0
2009-05-28 15:25:00,19.98,20.02,19.98,20.01,6600.0,19.3617,19.4005,19.3617,19.3908,6600.0
2009-05-28 15:30:00,20.01,20.1,20.0,20.1,10500.0,19.3908,19.478,19.3811,19.478,10500.0
2009-05-28 15:35:00,20.1,20.18,20.09,20.18,12900.0,19.478,19.5555,19.4683,19.5555,12900.0
2009-05-28 15:40:00,20.18,20.32,20.17,20.31,15000.0,19.5555,19.6912,19.5458,19.6815,15000.0
2009-05-28 15:45:00,20.31,20.37,20.27,20.35,55400.0,19.6815,19.7396,19.6427,19.7202,55400.0
2009-05-28 15:50:00,20.35,20.37,20.29,20.29,38400.0,19.7202,19.7396,19.6621,19.6621,38400.0
2009-05-28 15:55:00,20.27,20.36,20.23,20.35,49300.0,19.6427,19.7299,19.604,19.7202,49300.0
2009-05-29 09:30:00,20.34,20.5,20.34,20.49,12700.0,19.7105,19.8656,19.7105,19.8559,12700.0
2009-05-29 09:35:00,20.49,20.99,20.48,20.93,29600.0,19.8559,20.3404,19.8462,20.2823,29600.0
2009-05-29 09:40:00,20.92,21.19,20.83,21.18,43400.0,20.2726,20.5342,20.1854,20.5246,43400.0
2009-05-29 09:45:00,21.18,21.46,21.09,21.44,51100.0,20.5246,20.7959,20.4373,20.7765,51100.0
2009-05-29 09:50:00,21.45,21.69,21.2,21.25,86300.0,20.7862,21.0188,20.5439,20.5924,86300.0
2009-05-29 09:55:00,21.21,21.28,21.02,21.04,39200.0,20.5536,20.6215,20.3695,20.3889,39200.0
2009-05-29 10:00:00,21.04,21.08,20.77,20.9,57500.0,20.3889,20.4276,20.1272,20.2532,57500.0
2009-05-29 10:05:00,20.91,21.04,20.87,21.01,27700.0,20.2629,20.3889,20.2241,20.3598,27700.0
2009-05-29 10:10:00,21.01,21.17,20.8,20.96,40800.0,20.3598,20.5149,20.1563,20.3114,40800.0
2009-05-29 10:15:00,20.95,21.09,20.9,21.05,11300.0,20.3017,20.4373,20.2532,20.3986,11300.0
2009-05-29 10:20:00,21.04,21.06,20.92,20.96,12300.0,20.3889,20.4083,20.2726,20.3114,12300.0
2009-05-29 10:25:00,20.94,21.13,20.91,21.1,23600.0,20.292,20.4761,20.2629,20.447,23600.0
2009-05-29 10:30:00,21.11,21.14,20.95,21.07,20200.0,20.4567,20.4858,20.3017,20.418,20200.0
2009-05-29 10:35:00,21.07,21.17,21.0,21.0,13100.0,20.418,20.5149,20.3501,20.3501,13100.0
2009-05-29 10:40:00,21.01,21.07,20.95,21.0,21100.0,20.3598,20.418,20.3017,20.3501,21100.0
2009-05-29 10:45:00,20.99,21.13,20.93,21.05,13700.0,20.3404,20.4761,20.2823,20.3986,13700.0
2009-05-29 10:50:00,21.06,21.15,21.06,21.12,5500.0,20.4083,20.4955,20.4083,20.4664,5500.0
2009-05-29 10:55:00,21.12,21.25,21.12,21.24,9500.0,20.4664,20.5924,20.4664,20.5827,9500.0
2009-05-29 11:00:00,21.23,21.34,21.17,21.29,20100.0,20.573,20.6796,20.5149,20.6311,20100.0
2009-05-29 11:05:00,21.26,21.29,21.1,21.24,57400.0,20.6021,20.6311,20.447,20.5827,57400.0
2009-05-29 11:10:00,21.24,21.3,21.22,21.27,25900.0,20.5827,20.6408,20.5633,20.6118,25900.0
2009-05-29 11:15:00,21.27,21.27,21.06,21.06,10400.0,20.6118,20.6118,20.4083,20.4083,10400.0
2009-05-29 11:20:00,21.05,21.21,21.01,21.21,5300.0,20.3986,20.5536,20.3598,20.5536,5300.0
2009-05-29 11:25:00,21.21,21.25,21.18,21.19,15500.0,20.5536,20.5924,20.5246,20.5342,15500.0
2009-05-29 11:30:00,21.19,21.25,21.11,21.22,31200.0,20.5342,20.5924,20.4567,20.5633,31200.0
2009-05-29 11:35:00,21.23,21.3,21.22,21.25,18800.0,20.573,20.6408,20.5633,20.5924,18800.0
2009-05-29 11:40:00,21.25,21.55,21.21,21.52,17000.0,20.5924,20.8831,20.5536,20.854,17000.0
2009-05-29 11:45:00,21.49,21.55,21.34,21.55,9000.0,20.825,20.8831,20.6796,20.8831,9000.0
2009-05-29 11:50:00,21.55,21.56,21.4,21.44,16100.0,20.8831,20.8928,20.7377,20.7765,16100.0
2009-05-29 11:55:00,21.44,21.44,21.07,21.18,47400.0,20.7765,20.7765,20.418,20.5246,47400.0
2009-05-29 12:00:00,21.18,21.25,21.14,21.17,29600.0,20.5246,20.5924,20.4858,20.5149,29600.0
2009-05-29 12:05:00,21.17,21.2,21.13,21.17,5200.0,20.5149,20.5439,20.4761,20.5149,5200.0
2009-05-29 12:10:00,21.17,21.21,21.17,21.17,1800.0,20.5149,20.5536,20.5149,20.5149,1800.0
2009-05-29 12:15:00,21.14,21.18,21.04,21.08,10900.0,20.4858,20.5246,20.3889,20.4276,10900.0
2009-05-29 12:20:00,21.07,21.09,21.05,21.09,10000.0,20.418,20.4373,20.3986,20.4373,10000.0
2009-05-29 12:25:00,21.08,21.09,21.07,21.07,2500.0,20.4276,20.4373,20.418,20.418,2500.0
2009-05-29 12:30:00,21.07,21.09,21.02,21.05,5300.0,20.418,20.4373,20.3695,20.3986,5300.0
2009-05-29 12:35:00,21.03,21.1,21.0,21.0,16500.0,20.3792,20.447,20.3501,20.3501,16500.0
2009-05-29 12:40:00,20.98,21.0,20.94,20.97,5900.0,20.3307,20.3501,20.292,20.3211,5900.0
2009-05-29 12:45:00,20.96,21.02,20.96,20.99,4800.0,20.3114,20.3695,20.3114,20.3404,4800.0
2009-05-29 12:50:00,20.99,21.02,20.99,21.02,2000.0,20.3404,20.3695,20.3404,20.3695,2000.0
2009-05-29 12:55:00,21.02,21.02,21.01,21.02,2400.0,20.3695,20.3695,20.3598,20.3695,2400.0
2009-05-29 13:00:00,21.02,21.02,21.0,21.02,13000.0,20.3695,20.3695,20.3501,20.3695,13000.0
2009-05-29 13:05:00,21.02,21.02,21.01,21.02,6900.0,20.3695,20.3695,20.3598,20.3695,6900.0
2009-05-29 13:10:00,21.02,21.2,21.01,21.17,28100.0,20.3695,20.5439,20.3598,20.5149,28100.0
2009-05-29 13:15:00,21.17,21.26,21.1,21.1,10000.0,20.5149,20.6021,20.447,20.447,10000.0
2009-05-29 13:20:00,21.1,21.17,21.1,21.17,1700.0,20.447,20.5149,20.447,20.5149,1700.0
2009-05-29 13:25:00,21.17,21.29,21.16,21.26,5100.0,20.5149,20.6311,20.5052,20.6021,5100.0
2009-05-29 13:30:00,21.25,21.36,21.24,21.34,8600.0,20.5924,20.699,20.5827,20.6796,8600.0
2009-05-29 13:35:00,21.33,21.35,21.33,21.34,3300.0,20.6699,20.6893,20.6699,20.6796,3300.0
2009-05-29 13:40:00,21.34,21.43,21.34,21.42,8700.0,20.6796,20.7668,20.6796,20.7571,8700.0
2009-05-29 13:45:00,21.43,21.45,21.35,21.39,10900.0,20.7668,20.7862,20.6893,20.7281,10900.0
2009-05-29 13:50:00,21.37,21.41,21.37,21.39,1600.0,20.7087,20.7474,20.7087,20.7281,1600.0
2009-05-29 13:55:00,21.4,21.54,21.4,21.47,3300.0,20.7377,20.8734,20.7377,20.8056,3300.0
2009-05-29 14:00:00,21.44,21.51,21.44,21.5,5500.0,20.7765,20.8443,20.7765,20.8347,5500.0
2009-05-29 14:05:00,21.5,21.55,21.46,21.52,4400.0,20.8347,20.8831,20.7959,20.854,4400.0
2009-05-29 14:10:00,21.52,21.61,21.52,21.61,4300.0,20.854,20.9412,20.854,20.9412,4300.0
2009-05-29 14:15:00,21.61,21.62,21.61,21.61,2300.0,20.9412,20.9509,20.9412,20.9412,2300.0
2009-05-29 14:20:00,21.62,21.67,21.44,21.45,15300.0,20.9509,20.9994,20.7765,20.7862,15300.0
2009-05-29 14:25:00,21.46,21.51,21.45,21.49,3800.0,20.7959,20.8443,20.7862,20.825,3800.0
2009-05-29 14:30:00,21.49,21.51,21.37,21.4,9100.0,20.825,20.8443,20.7087,20.7377,9100.0
2009-05-29 14:35:00,21.37,21.38,21.32,21.36,8700.0,20.7087,20.7184,20.6602,20.699,8700.0
2009-05-29 14:40:00,21.36,21.38,21.26,21.26,10700.0,20.699,20.7184,20.6021,20.6021,10700.0
2009-05-29 14:45:00,21.26,21.31,21.25,21.3,6600.0,20.6021,20.6505,20.5924,20.6408,6600.0
2009-05-29 14:50:00,21.3,21.3,21.11,21.29,9400.0,20.6408,20.6408,20.4567,20.6311,9400.0
2009-05-29 14:55:00,21.3,21.5,21.3,21.47,9200.0,20.6408,20.8347,20.6408,20.8056,9200.0
2009-05-29 15:00:00,21.49,21.57,21.41,21.57,5600.0,20.825,20.9025,20.7474,20.9025,5600.0
2009-05-29 15:05:00,21.54,21.66,21.54,21.62,6300.0,20.8734,20.9897,20.8734,20.9509,6300.0
2009-05-29 15:10:00,21.62,21.64,21.58,21.61,4800.0,20.9509,20.9703,20.9122,20.9412,4800.0
2009-05-29 15:15:00,21.61,21.67,21.55,21.64,4900.0,20.9412,20.9994,20.8831,20.9703,4900.0
2009-05-29 15:20:00,21.66,21.66,21.58,21.61,3800.0,20.9897,20.9897,20.9122,20.9412,3800.0
2009-05-29 15:25:00,21.61,21.7,21.61,21.68,12000.0,20.9412,21.0285,20.9412,21.0091,12000.0
2009-05-29 15:30:00,21.68,21.71,21.65,21.7,5900.0,21.0091,21.0382,20.98,21.0285,5900.0
2009-05-29 15:35:00,21.71,21.8,21.68,21.8,15200.0,21.0382,21.1254,21.0091,21.1254,15200.0
2009-05-29 15:40:00,21.79,21.99,21.79,21.97,13600.0,21.1157,21.3095,21.1157,21.2901,13600.0
2009-05-29 15:45:00,21.96,22.0,21.78,21.78,18600.0,21.2804,21.3192,21.106,21.106,18600.0
2009-05-29 15:50:00,21.78,21.8,21.6,21.64,56700.0,21.106,21.1254,20.9316,20.9703,56700.0
2009-05-29 15:55:00,21.63,21.73,21.61,21.62,87500.0,20.9606,21.0575,20.9412,20.9509,87500.0
2009-06-01 09:30:00,21.88,22.36,21.8,22.33,23400.0,21.2029,21.668,21.1254,21.639,23400.0
2009-06-01 09:35:00,22.3,22.35,22.1,22.34,14600.0,21.6099,21.6583,21.4161,21.6487,14600.0
2009-06-01 09:40:00,22.35,22.45,22.24,22.34,12500.0,21.6583,21.7553,21.5518,21.6487,12500.0
2009-06-01 09:45:00,22.34,22.5,22.3,22.43,11100.0,21.6487,21.8037,21.6099,21.7359,11100.0
2009-06-01 09:50:00,22.4,22.61,22.4,22.6,14400.0,21.7068,21.9103,21.7068,21.9006,14400.0
2009-06-01 09:55:00,22.56,22.71,22.53,22.69,19600.0,21.8618,22.0072,21.8328,21.9878,19600.0
2009-06-01 10:00:00,22.71,23.1,22.68,23.0,51300.0,22.0072,22.3851,21.9781,22.2882,51300.0
2009-06-01 10:05:00,23.0,23.05,22.84,22.84,11000.0,22.2882,22.3367,22.1332,22.1332,11000.0
2009-06-01 10:10:00,22.84,22.89,22.77,22.88,8600.0,22.1332,22.1816,22.0653,22.1719,8600.0
2009-06-01 10:15:00,22.91,22.95,22.89,22.93,5100.0,22.201,22.2398,22.1816,22.2204,5100.0
2009-06-01 10:20:00,22.92,22.94,22.9,22.94,7700.0,22.2107,22.2301,22.1913,22.2301,7700.0
2009-06-01 10:25:00,22.93,22.95,22.82,22.83,9000.0,22.2204,22.2398,22.1138,22.1235,9000.0
2009-06-01 10:30:00,22.82,22.84,22.7,22.73,14700.0,22.1138,22.1332,21.9975,22.0266,14700.0
2009-06-01 10:35:00,22.72,22.73,22.69,22.72,7400.0,22.0169,22.0266,21.9878,22.0169,7400.0
2009-06-01 10:40:00,22.73,22.73,22.69,22.69,4700.0,22.0266,22.0266,21.9878,21.9878,4700.0
2009-06-01 10:45:00,22.7,22.76,22.69,22.74,6700.0,21.9975,22.0557,21.9878,22.0363,6700.0
2009-06-01 10:50:00,22.74,22.74,22.56,22.58,14500.0,22.0363,22.0363,21.8618,21.8812,14500.0
2009-06-01 10:55:00,22.61,22.68,22.55,22.59,11400.0,21.9103,21.9781,21.8522,21.8909,11400.0
2009-06-01 11:00:00,22.59,22.75,22.58,22.7,15500.0,21.8909,22.046,21.8812,21.9975,15500.0
2009-06-01 11:05:00,22.7,22.78,22.7,22.73,2000.0,21.9975,22.075,21.9975,22.0266,2000.0
2009-06-01 11:10:00,22.74,22.74,22.59,22.59,7200.0,22.0363,22.0363,21.8909,21.8909,7200.0
2009-06-01 11:15:00,22.63,22.65,22.56,22.65,3200.0,21.9297,21.9491,21.8618,21.9491,3200.0
2009-06-01 11:20:00,22.67,22.75,22.67,22.74,6900.0,21.9684,22.046,21.9684,22.0363,6900.0
2009-06-01 11:25:00,22.79,22.81,22.7,22.77,5500.0,22.0847,22.1041,21.9975,22.0653,5500.0
2009-06-01 11:30:00,22.74,22.77,22.7,22.76,6400.0,22.0363,22.0653,21.9975,22.0557,6400.0
2009-06-01 11:35:00,22.76,22.85,22.7,22.7,21000.0,22.0557,22.1429,21.9975,21.9975,21000.0
2009-06-01 11:40:00,22.68,22.74,22.61,22.68,6400.0,21.9781,22.0363,21.9103,21.9781,6400.0
2009-06-01 11:45:00,22.63,22.65,22.55,22.62,7200.0,21.9297,21.9491,21.8522,21.92,7200.0
2009-06-01 11:50:00,22.6,22.64,22.56,22.59,3400.0,21.9006,21.9394,21.8618,21.8909,3400.0
2009-06-01 11:55:00,22.59,22.59,22.53,22.58,4100.0,21.8909,21.8909,21.8328,21.8812,4100.0
2009-06-01 12:00:00,22.55,22.62,22.53,22.62,5600.0,21.8522,21.92,21.8328,21.92,5600.0
2009-06-01 12:05:00,22.6,22.64,22.6,22.63,1700.0,21.9006,21.9394,21.9006,21.9297,1700.0
2009-06-01 12:10:00,22.64,22.68,22.62,22.64,2400.0,21.9394,21.9781,21.92,21.9394,2400.0
2009-06-01 12:15:00,22.64,22.83,22.64,22.82,13800.0,21.9394,22.1235,21.9394,22.1138,13800.0
2009-06-01 12:20:00,22.82,22.82,22.74,22.74,3400.0,22.1138,22.1138,22.0363,22.0363,3400.0
2009-06-01 12:25:00,22.75,22.8,22.72,22.76,5100.0,22.046,22.0944,22.0169,22.0557,5100.0
2009-06-01 12:30:00,22.77,22.77,22.71,22.74,3000.0,22.0653,22.0653,22.0072,22.0363,3000.0
2009-06-01 12:35:00,22.73,22.73,22.7,22.71,5100.0,22.0266,22.0266,21.9975,22.0072,5100.0
2009-06-01 12:40:00,22.71,22.74,22.7,22.71,5300.0,22.0072,22.0363,21.9975,22.0072,5300.0
2009-06-01 12:45:00,22.71,22.77,22.71,22.77,3200.0,22.0072,22.0653,22.0072,22.0653,3200.0
2009-06-01 12:50:00,22.76,22.77,22.74,22.74,3900.0,22.0557,22.0653,22.0363,22.0363,3900.0
2009-06-01 12:55:00,22.75,22.75,22.66,22.66,9200.0,22.046,22.046,21.9588,21.9588,9200.0
2009-06-01 13:00:00,22.68,22.7,22.63,22.7,6600.0,21.9781,21.9975,21.9297,21.9975,6600.0
2009-06-01 13:05:00,22.66,22.76,22.66,22.73,3000.0,21.9588,22.0557,21.9588,22.0266,3000.0
2009-06-01 13:10:00,22.75,22.76,22.68,22.72,1900.0,22.046,22.0557,21.9781,22.0169,1900.0
2009-06-01 13:15:00,22.71,22.76,22.69,22.69,2000.0,22.0072,22.0557,21.9878,21.9878,2000.0
2009-06-01 13:20:00,22.71,22.76,22.69,22.76,1600.0,22.0072,22.0557,21.9878,22.0557,1600.0
2009-06-01 13:25:00,22.76,22.79,22.71,22.78,1900.0,22.0557,22.0847,22.0072,22.075,1900.0
2009-06-01 13:30:00,22.76,22.79,22.69,22.7,4200.0,22.0557,22.0847,21.9878,21.9975,4200.0
2009-06-01 13:35:00,22.66,22.67,22.63,22.66,5200.0,21.9588,21.9684,21.9297,21.9588,5200.0
2009-06-01 13:40:00,22.65,22.67,22.63,22.67,1800.0,21.9491,21.9684,21.9297,21.9684,1800.0
2009-06-01 13:45:00,22.63,22.75,22.63,22.74,4200.0,21.9297,22.046,21.9297,22.0363,4200.0
2009-06-01 13:50:00,22.73,22.74,22.69,22.7,3600.0,22.0266,22.0363,21.9878,21.9975,3600.0
2009-06-01 13:55:00,22.67,22.76,22.65,22.71,21100.0,21.9684,22.0557,21.9491,22.0072,21100.0
2009-06-01 14:00:00,22.7,22.82,22.7,22.75,8100.0,21.9975,22.1138,21.9975,22.046,8100.0
2009-06-01 14:05:00,22.74,22.8,22.72,22.77,13800.0,22.0363,22.0944,22.0169,22.0653,13800.0
2009-06-01 14:10:00,22.76,22.85,22.75,22.8,14400.0,22.0557,22.1429,22.046,22.0944,14400.0
2009-06-01 14:15:00,22.81,22.83,22.8,22.81,7700.0,22.1041,22.1235,22.0944,22.1041,7700.0
2009-06-01 14:20:00,22.81,22.81,22.7,22.72,6000.0,22.1041,22.1041,21.9975,22.0169,6000.0
2009-06-01 14:25:00,22.71,22.72,22.66,22.66,7900.0,22.0072,22.0169,21.9588,21.9588,7900.0
2009-06-01 14:30:00,22.65,22.7,22.6,22.69,7100.0,21.9491,21.9975,21.9006,21.9878,7100.0
2009-06-01 14:35:00,22.65,22.71,22.65,22.71,5000.0,21.9491,22.0072,21.9491,22.0072,5000.0
2009-06-01 14:40:00,22.7,22.71,22.67,22.71,9600.0,21.9975,22.0072,21.9684,22.0072,9600.0
2009-06-01 14:45:00,22.7,22.73,22.63,22.65,4400.0,21.9975,22.0266,21.9297,21.9491,4400.0
2009-06-01 14:50:00,22.64,22.64,22.6,22.61,2600.0,21.9394,21.9394,21.9006,21.9103,2600.0
2009-06-01 14:55:00,22.63,22.63,22.62,22.63,900.0,21.9297,21.9297,21.92,21.9297,900.0
2009-06-01 15:00:00,22.64,22.81,22.62,22.77,26500.0,21.9394,22.1041,21.92,22.0653,26500.0
2009-06-01 15:05:00,22.76,22.76,22.62,22.65,7800.0,22.0557,22.0557,21.92,21.9491,7800.0
2009-06-01 15:10:00,22.63,22.69,22.57,22.6,9900.0,21.9297,21.9878,21.8715,21.9006,9900.0
2009-06-01 15:15:00,22.59,22.63,22.57,22.57,3700.0,21.8909,21.9297,21.8715,21.8715,3700.0
2009-06-01 15:20:00,22.55,22.59,22.54,22.55,14200.0,21.8522,21.8909,21.8425,21.8522,14200.0
2009-06-01 15:25:00,22.55,22.7,22.55,22.64,12500.0,21.8522,21.9975,21.8522,21.9394,12500.0
2009-06-01 15:30:00,22.64,22.7,22.64,22.65,13200.0,21.9394,21.9975,21.9394,21.9491,13200.0
2009-06-01 15:35:00,22.64,22.95,22.64,22.8,37200.0,21.9394,22.2398,21.9394,22.0944,37200.0
2009-06-01 15:40:00,22.75,22.77,22.7,22.74,9500.0,22.046,22.0653,21.9975,22.0363,9500.0
2009-06-01 15:45:00,22.73,22.75,22.67,22.75,22200.0,22.0266,22.046,21.9684,22.046,22200.0
2009-06-01 15:50:00,22.73,22.98,22.65,22.85,47200.0,22.0266,22.2688,21.9491,22.1429,47200.0
2009-06-01 15:55:00,22.86,22.88,22.74,22.74,28900.0,22.1526,22.1719,22.0363,22.0363,28900.0
2009-06-02 09:30:00,22.73,22.73,22.26,22.36,10100.0,22.0266,22.0266,21.5711,21.668,10100.0
2009-06-02 09:35:00,22.36,22.92,22.36,22.92,14400.0,21.668,22.2107,21.668,22.2107,14400.0
2009-06-02 09:40:00,22.92,22.97,22.73,22.97,5200.0,22.2107,22.2592,22.0266,22.2592,5200.0
2009-06-02 09:45:00,22.91,23.0,22.85,22.99,4800.0,22.201,22.2882,22.1429,22.2785,4800.0
2009-06-02 09:50:00,22.98,23.11,22.92,23.03,6500.0,22.2688,22.3948,22.2107,22.3173,6500.0
2009-06-02 09:55:00,23.07,23.17,23.0,23.17,11300.0,22.3561,22.453,22.2882,22.453,11300.0
2009-06-02 10:00:00,23.17,23.41,23.17,23.36,18000.0,22.453,22.6855,22.453,22.6371,18000.0
2009-06-02 10:05:00,23.38,23.6,23.32,23.58,19900.0,22.6565,22.8697,22.5983,22.8503,19900.0
2009-06-02 10:10:00,23.6,23.67,23.4,23.47,20700.0,22.8697,22.9375,22.6759,22.7437,20700.0
2009-06-02 10:15:00,23.47,23.65,23.42,23.64,8100.0,22.7437,22.9181,22.6952,22.9084,8100.0
2009-06-02 10:20:00,23.64,23.79,23.61,23.79,18300.0,22.9084,23.0538,22.8794,23.0538,18300.0
2009-06-02 10:25:00,23.82,23.91,23.7,23.76,14200.0,23.0829,23.1701,22.9666,23.0247,14200.0
2009-06-02 10:30:00,23.8,23.8,23.52,23.53,4600.0,23.0635,23.0635,22.7921,22.8018,4600.0
2009-06-02 10:35:00,23.56,23.8,23.55,23.8,2000.0,22.8309,23.0635,22.8212,23.0635,2000.0
2009-06-02 10:40:00,23.8,23.85,23.75,23.85,2500.0,23.0635,23.1119,23.015,23.1119,2500.0
2009-06-02 10:45:00,23.83,23.89,23.81,23.86,4300.0,23.0925,23.1507,23.0732,23.1216,4300.0
2009-06-02 10:50:00,23.86,23.88,23.57,23.63,8800.0,23.1216,23.141,22.8406,22.8987,8800.0
2009-06-02 10:55:00,23.64,23.8,23.63,23.78,1100.0,22.9084,23.0635,22.8987,23.0441,1100.0
2009-06-02 11:00:00,23.8,23.8,23.54,23.54,4300.0,23.0635,23.0635,22.8115,22.8115,4300.0
2009-06-02 11:05:00,23.58,23.58,23.47,23.48,6200.0,22.8503,22.8503,22.7437,22.7534,6200.0
2009-06-02 11:10:00,23.49,23.53,23.45,23.48,4500.0,22.7631,22.8018,22.7243,22.7534,4500.0
2009-06-02 11:15:00,23.49,23.5,23.39,23.41,5100.0,22.7631,22.7728,22.6662,22.6855,5100.0
2009-06-02 11:20:00,23.4,23.45,23.39,23.41,3600.0,22.6759,22.7243,22.6662,22.6855,3600.0
2009-06-02 11:25:00,23.41,23.43,23.37,23.37,2600.0,22.6855,22.7049,22.6468,22.6468,2600.0
2009-06-02 11:30:00,23.36,23.36,23.1,23.1,9000.0,22.6371,22.6371,22.3851,22.3851,9000.0
2009-06-02 11:35:00,23.14,23.15,23.09,23.09,1800.0,22.4239,22.4336,22.3754,22.3754,1800.0
2009-06-02 11:40:00,23.09,23.12,23.06,23.06,3400.0,22.3754,22.4045,22.3464,22.3464,3400.0
2009-06-02 11:45:00,23.07,23.18,23.07,23.07,4400.0,22.3561,22.4627,22.3561,22.3561,4400.0
2009-06-02 11:50:00,23.04,23.18,23.04,23.17,4300.0,22.327,22.4627,22.327,22.453,4300.0
2009-06-02 11:55:00,23.18,23.2,23.15,23.15,7100.0,22.4627,22.482,22.4336,22.4336,7100.0
2009-06-02 12:00:00,23.18,23.2,23.16,23.18,1500.0,22.4627,22.482,22.4433,22.4627,1500.0
2009-06-02 12:05:00,23.18,23.19,23.14,23.16,3200.0,22.4627,22.4724,22.4239,22.4433,3200.0
2009-06-02 12:10:00,23.17,23.17,23.05,23.08,2300.0,22.453,22.453,22.3367,22.3658,2300.0
2009-06-02 12:15:00,23.04,23.06,22.96,22.96,5700.0,22.327,22.3464,22.2495,22.2495,5700.0
2009-06-02 12:20:00,22.96,22.96,22.77,22.82,10200.0,22.2495,22.2495,22.0653,22.1138,10200.0
2009-06-02 12:25:00,22.84,22.85,22.68,22.68,8500.0,22.1332,22.1429,21.9781,21.9781,8500.0
2009-06-02 12:30:00,22.69,22.71,22.6,22.61,7500.0,21.9878,22.0072,21.9006,21.9103,7500.0
2009-06-02 12:35:00,22.58,22.67,22.57,22.65,2800.0,21.8812,21.9684,21.8715,21.9491,2800.0
2009-06-02 12:40:00,22.66,22.98,22.62,22.94,26500.0,21.9588,22.2688,21.92,22.2301,26500.0
2009-06-02 12:45:00,22.95,23.1,22.95,23.03,5800.0,22.2398,22.3851,22.2398,22.3173,5800.0
2009-06-02 12:50:00,23.03,23.09,22.92,22.95,20800.0,22.3173,22.3754,22.2107,22.2398,20800.0
2009-06-02 12:55:00,22.96,23.07,22.95,22.99,4100.0,22.2495,22.3561,22.2398,22.2785,4100.0
2009-06-02 13:00:00,23.02,23.02,22.86,22.91,18100.0,22.3076,22.3076,22.1526,22.201,18100.0
2009-06-02 13:05:00,22.94,22.99,22.76,22.78,23700.0,22.2301,22.2785,22.0557,22.075,23700.0
2009-06-02 13:10:00,22.78,22.88,22.76,22.8,11000.0,22.075,22.1719,22.0557,22.0944,11000.0
2009-06-02 13:15:00,22.84,22.88,22.8,22.8,74400.0,22.1332,22.1719,22.0944,22.0944,74400.0
2009-06-02 13:20:00,22.81,22.81,22.71,22.8,4100.0,22.1041,22.1041,22.0072,22.0944,4100.0
2009-06-02 13:25:00,22.79,22.85,22.75,22.85,2400.0,22.0847,22.1429,22.046,22.1429,2400.0
2009-06-02 13:30:00,22.85,22.94,22.85,22.87,12200.0,22.1429,22.2301,22.1429,22.1623,12200.0
2009-06-02 13:35:00,22.89,22.97,22.88,22.97,25300.0,22.1816,22.2592,22.1719,22.2592,25300.0
2009-06-02 13:40:00,22.96,23.05,22.93,23.05,12900.0,22.2495,22.3367,22.2204,22.3367,12900.0
2009-06-02 13:45:00,23.06,23.1,23.02,23.02,24600.0,22.3464,22.3851,22.3076,22.3076,24600.0
2009-06-02 13:50:00,23.01,23.1,23.01,23.08,16400.0,22.2979,22.3851,22.2979,22.3658,16400.0
2009-06-02 13:55:00,23.08,23.08,23.07,23.08,400.0,22.3658,22.3658,22.3561,22.3658,400.0
2009-06-02 14:00:00,23.09,23.1,22.94,22.96,4100.0,22.3754,22.3851,22.2301,22.2495,4100.0
2009-06-02 14:05:00,22.95,23.08,22.95,23.02,4400.0,22.2398,22.3658,22.2398,22.3076,4400.0
2009-06-02 14:10:00,22.97,23.01,22.88,22.88,10000.0,22.2592,22.2979,22.1719,22.1719,10000.0
2009-06-02 14:15:00,22.88,23.1,22.88,23.1,16400.0,22.1719,22.3851,22.1719,22.3851,16400.0
2009-06-02 14:20:00,23.1,23.19,23.05,23.12,9400.0,22.3851,22.4724,22.3367,22.4045,9400.0
2009-06-02 14:25:00,23.13,23.23,23.13,23.23,8200.0,22.4142,22.5111,22.4142,22.5111,8200.0
2009-06-02 14:30:00,23.25,23.26,23.16,23.18,4700.0,22.5305,22.5402,22.4433,22.4627,4700.0
2009-06-02 14:35:00,23.18,23.26,23.17,23.18,5700.0,22.4627,22.5402,22.453,22.4627,5700.0
2009-06-02 14:40:00,23.21,23.31,23.18,23.31,2100.0,22.4917,22.5886,22.4627,22.5886,2100.0
2009-06-02 14:45:00,23.29,23.29,23.19,23.23,1300.0,22.5693,22.5693,22.4724,22.5111,1300.0
2009-06-02 14:50:00,23.2,23.31,23.19,23.27,22200.0,22.482,22.5886,22.4724,22.5499,22200.0
2009-06-02 14:55:00,23.28,23.3,23.13,23.14,10300.0,22.5596,22.5789,22.4142,22.4239,10300.0
2009-06-02 15:00:00,23.12,23.19,23.11,23.13,4500.0,22.4045,22.4724,22.3948,22.4142,4500.0
2009-06-02 15:05:00,23.15,23.15,23.09,23.1,8100.0,22.4336,22.4336,22.3754,22.3851,8100.0
2009-06-02 15:10:00,23.09,23.13,23.04,23.06,10600.0,22.3754,22.4142,22.327,22.3464,10600.0
2009-06-02 15:15:00,23.05,23.14,22.98,22.98,9600.0,22.3367,22.4239,22.2688,22.2688,9600.0
2009-06-02 15:20:00,22.98,23.12,22.9,23.0,12100.0,22.2688,22.4045,22.1913,22.2882,12100.0
2009-06-02 15:25:00,23.0,23.1,23.0,23.09,8800.0,22.2882,22.3851,22.2882,22.3754,8800.0
2009-06-02 15:30:00,23.11,23.12,23.01,23.01,10000.0,22.3948,22.4045,22.2979,22.2979,10000.0
2009-06-02 15:35:00,23.01,23.21,23.0,23.13,28400.0,22.2979,22.4917,22.2882,22.4142,28400.0
2009-06-02 15:40:00,23.13,23.13,23.07,23.08,4600.0,22.4142,22.4142,22.3561,22.3658,4600.0
2009-06-02 15:45:00,23.08,23.15,23.07,23.15,14200.0,22.3658,22.4336,22.3561,22.4336,14200.0
2009-06-02 15:50:00,23.14,23.15,23.0,23.01,23400.0,22.4239,22.4336,22.2882,22.2979,23400.0
2009-06-02 15:55:00,23.0,23.04,22.96,22.97,27100.0,22.2882,22.327,22.2495,22.2592,27100.0
2009-06-03 09:30:00,23.55,23.67,22.97,23.39,20700.0,22.8212,22.9375,22.2592,22.6662,20700.0
2009-06-03 09:35:00,23.38,23.43,23.02,23.36,19900.0,22.6565,22.7049,22.3076,22.6371,19900.0
2009-06-03 09:40:00,23.37,23.49,23.35,23.44,4600.0,22.6468,22.7631,22.6274,22.7146,4600.0
2009-06-03 09:45:00,23.46,23.49,23.39,23.42,2100.0,22.734,22.7631,22.6662,22.6952,2100.0
2009-06-03 09:50:00,23.42,23.5,23.16,23.16,2200.0,22.6952,22.7728,22.4433,22.4433,2200.0
2009-06-03 09:55:00,23.17,23.17,23.06,23.1,4500.0,22.453,22.453,22.3464,22.3851,4500.0
2009-06-03 10:00:00,23.02,23.11,22.99,23.03,3700.0,22.3076,22.3948,22.2785,22.3173,3700.0
2009-06-03 10:05:00,23.0,23.18,22.97,23.17,9700.0,22.2882,22.4627,22.2592,22.453,9700.0
2009-06-03 10:10:00,23.15,23.2,23.03,23.12,1800.0,22.4336,22.482,22.3173,22.4045,1800.0
2009-06-03 10:15:00,23.12,23.14,23.06,23.06,5100.0,22.4045,22.4239,22.3464,22.3464,5100.0
2009-06-03 10:20:00,23.06,23.06,22.82,22.86,6700.0,22.3464,22.3464,22.1138,22.1526,6700.0
2009-06-03 10:25:00,22.82,22.87,22.82,22.87,2800.0,22.1138,22.1623,22.1138,22.1623,2800.0
2009-06-03 10:30:00,22.88,22.88,22.8,22.85,1200.0,22.1719,22.1719,22.0944,22.1429,1200.0
2009-06-03 10:35:00,22.81,22.83,22.78,22.79,2000.0,22.1041,22.1235,22.075,22.0847,2000.0
2009-06-03 10:40:00,22.79,22.89,22.79,22.89,1700.0,22.0847,22.1816,22.0847,22.1816,1700.0
2009-06-03 10:45:00,22.87,22.89,22.87,22.89,1000.0,22.1623,22.1816,22.1623,22.1816,1000.0
2009-06-03 10:50:00,22.88,23.05,22.88,23.01,2900.0,22.1719,22.3367,22.1719,22.2979,2900.0
2009-06-03 10:55:00,23.02,23.06,23.02,23.06,4200.0,22.3076,22.3464,22.3076,22.3464,4200.0
2009-06-03 11:00:00,23.02,23.16,23.02,23.05,11100.0,22.3076,22.4433,22.3076,22.3367,11100.0
2009-06-03 11:05:00,23.07,23.07,23.07,23.07,400.0,22.3561,22.3561,22.3561,22.3561,400.0
2009-06-03 11:10:00,23.06,23.1,23.06,23.1,400.0,22.3464,22.3851,22.3464,22.3851,400.0
2009-06-03 11:15:00,23.1,23.21,23.09,23.14,7100.0,22.3851,22.4917,22.3754,22.4239,7100.0
2009-06-03 11:20:00,23.13,23.33,23.13,23.33,1100.0,22.4142,22.608,22.4142,22.608,1100.0
2009-06-03 11:25:00,23.36,23.47,23.35,23.43,6500.0,22.6371,22.7437,22.6274,22.7049,6500.0
2009-06-03 11:30:00,23.43,23.43,23.29,23.3,1500.0,22.7049,22.7049,22.5693,22.5789,1500.0
2009-06-03 11:35:00,23.28,23.3,23.25,23.28,3200.0,22.5596,22.5789,22.5305,22.5596,3200.0
2009-06-03 11:40:00,23.3,23.38,23.25,23.25,2100.0,22.5789,22.6565,22.5305,22.5305,2100.0
2009-06-03 11:45:00,23.28,23.28,23.25,23.25,2000.0,22.5596,22.5596,22.5305,22.5305,2000.0
2009-06-03 11:50:00,23.24,23.26,23.21,23.21,1700.0,22.5208,22.5402,22.4917,22.4917,1700.0
2009-06-03 11:55:00,23.17,23.25,23.17,23.18,4700.0,22.453,22.5305,22.453,22.4627,4700.0
2009-06-03 12:00:00,23.22,23.25,23.2,23.25,1600.0,22.5014,22.5305,22.482,22.5305,1600.0
2009-06-03 12:05:00,23.29,23.4,23.25,23.35,7200.0,22.5693,22.6759,22.5305,22.6274,7200.0
2009-06-03 12:10:00,23.36,23.36,23.28,23.28,2300.0,22.6371,22.6371,22.5596,22.5596,2300.0
2009-06-03 12:15:00,23.3,23.41,23.3,23.41,1800.0,22.5789,22.6855,22.5789,22.6855,1800.0
2009-06-03 12:20:00,23.42,23.44,23.39,23.39,1100.0,22.6952,22.7146,22.6662,22.6662,1100.0
2009-06-03 12:25:00,23.39,23.41,23.34,23.37,7800.0,22.6662,22.6855,22.6177,22.6468,7800.0
2009-06-03 12:30:00,23.38,23.38,23.3,23.3,2200.0,22.6565,22.6565,22.5789,22.5789,2200.0
2009-06-03 12:35:00,23.29,23.31,23.23,23.28,2000.0,22.5693,22.5886,22.5111,22.5596,2000.0
2009-06-03 12:40:00,23.25,23.42,23.25,23.32,4000.0,22.5305,22.6952,22.5305,22.5983,4000.0
2009-06-03 12:45:00,23.31,23.35,23.26,23.27,9000.0,22.5886,22.6274,22.5402,22.5499,9000.0
2009-06-03 12:50:00,23.28,23.29,23.17,23.17,900.0,22.5596,22.5693,22.453,22.453,900.0
2009-06-03 12:55:00,23.18,23.18,23.05,23.05,3700.0,22.4627,22.4627,22.3367,22.3367,3700.0
2009-06-03 13:00:00,23.05,23.05,22.99,22.99,1600.0,22.3367,22.3367,22.2785,22.2785,1600.0
2009-06-03 13:05:00,22.98,23.03,22.98,23.01,1200.0,22.2688,22.3173,22.2688,22.2979,1200.0
2009-06-03 13:10:00,23.04,23.04,23.03,23.04,400.0,22.327,22.327,22.3173,22.327,400.0
2009-06-03 13:15:00,23.02,23.02,22.96,22.96,2100.0,22.3076,22.3076,22.2495,22.2495,2100.0
2009-06-03 13:20:00,22.94,22.97,22.91,22.96,2600.0,22.2301,22.2592,22.201,22.2495,2600.0
2009-06-03 13:25:00,22.96,22.99,22.96,22.99,500.0,22.2495,22.2785,22.2495,22.2785,500.0
2009-06-03 13:30:00,22.98,23.0,22.94,22.94,2000.0,22.2688,22.2882,22.2301,22.2301,2000.0
2009-06-03 13:35:00,22.95,22.98,22.94,22.98,1000.0,22.2398,22.2688,22.2301,22.2688,1000.0
2009-06-03 13:40:00,22.98,23.0,22.9,22.9,2800.0,22.2688,22.2882,22.1913,22.1913,2800.0
2009-06-03 13:45:00,22.9,22.9,22.85,22.89,500.0,22.1913,22.1913,22.1429,22.1816,500.0
2009-06-03 13:50:00,22.9,22.9,22.85,22.88,1200.0,22.1913,22.1913,22.1429,22.1719,1200.0
2009-06-03 13:55:00,22.86,22.91,22.86,22.91,1600.0,22.1526,22.201,22.1526,22.201,1600.0
2009-06-03 14:00:00,22.95,22.98,22.94,22.95,900.0,22.2398,22.2688,22.2301,22.2398,900.0
2009-06-03 14:05:00,22.96,23.1,22.96,23.04,6300.0,22.2495,22.3851,22.2495,22.327,6300.0
2009-06-03 14:10:00,23.01,23.03,22.99,23.0,2100.0,22.2979,22.3173,22.2785,22.2882,2100.0
2009-06-03 14:15:00,23.0,23.06,22.98,23.06,1500.0,22.2882,22.3464,22.2688,22.3464,1500.0
2009-06-03 14:20:00,23.03,23.06,23.02,23.03,1800.0,22.3173,22.3464,22.3076,22.3173,1800.0
2009-06-03 14:25:00,23.02,23.02,22.94,22.94,1300.0,22.3076,22.3076,22.2301,22.2301,1300.0
2009-06-03 14:30:00,22.92,22.92,22.87,22.91,3000.0,22.2107,22.2107,22.1623,22.201,3000.0
2009-06-03 14:35:00,22.87,22.91,22.85,22.85,2900.0,22.1623,22.201,22.1429,22.1429,2900.0
2009-06-03 14:40:00,22.83,22.88,22.83,22.84,2900.0,22.1235,22.1719,22.1235,22.1332,2900.0
2009-06-03 14:45:00,22.85,22.86,22.83,22.85,1300.0,22.1429,22.1526,22.1235,22.1429,1300.0
2009-06-03 14:50:00,22.84,22.86,22.81,22.85,2500.0,22.1332,22.1526,22.1041,22.1429,2500.0
2009-06-03 14:55:00,22.86,23.04,22.86,22.94,8300.0,22.1526,22.327,22.1526,22.2301,8300.0
2009-06-03 15:00:00,22.93,22.99,22.92,22.98,10000.0,22.2204,22.2785,22.2107,22.2688,10000.0
2009-06-03 15:05:00,23.01,23.03,22.97,23.02,9400.0,22.2979,22.3173,22.2592,22.3076,9400.0
2009-06-03 15:10:00,23.03,23.04,22.9,23.01,14100.0,22.3173,22.327,22.1913,22.2979,14100.0
2009-06-03 15:15:00,23.01,23.01,22.9,22.99,14700.0,22.2979,22.2979,22.1913,22.2785,14700.0
2009-06-03 15:20:00,23.0,23.04,22.91,23.01,10200.0,22.2882,22.327,22.201,22.2979,10200.0
2009-06-03 15:25:00,23.0,23.0,22.87,22.89,21500.0,22.2882,22.2882,22.1623,22.1816,21500.0
2009-06-03 15:30:00,22.85,22.9,22.82,22.87,16600.0,22.1429,22.1913,22.1138,22.1623,16600.0
2009-06-03 15:35:00,22.85,22.91,22.8,22.8,6200.0,22.1429,22.201,22.0944,22.0944,6200.0
2009-06-03 15:40:00,22.81,22.94,22.75,22.94,17400.0,22.1041,22.2301,22.046,22.2301,17400.0
2009-06-03 15:45:00,22.94,23.03,22.88,22.98,15500.0,22.2301,22.3173,22.1719,22.2688,15500.0
2009-06-03 15:50:00,22.98,23.04,22.91,22.92,7700.0,22.2688,22.327,22.201,22.2107,7700.0
2009-06-03 15:55:00,22.91,23.12,22.91,23.1,9900.0,22.201,22.4045,22.201,22.3851,9900.0
2009-06-04 09:30:00,23.39,23.96,23.35,23.69,6700.0,22.6662,23.2185,22.6274,22.9569,6700.0
2009-06-04 09:35:00,23.69,23.7,23.52,23.52,7700.0,22.9569,22.9666,22.7921,22.7921,7700.0
2009-06-04 09:40:00,23.52,23.7,23.52,23.55,5100.0,22.7921,22.9666,22.7921,22.8212,5100.0
2009-06-04 09:45:00,23.58,23.58,23.5,23.5,18400.0,22.8503,22.8503,22.7728,22.7728,18400.0
2009-06-04 09:50:00,23.5,23.52,23.38,23.46,7500.0,22.7728,22.7921,22.6565,22.734,7500.0
2009-06-04 09:55:00,23.47,23.75,23.47,23.75,6400.0,22.7437,23.015,22.7437,23.015,6400.0
2009-06-04 10:00:00,23.79,23.85,23.77,23.81,15200.0,23.0538,23.1119,23.0344,23.0732,15200.0
2009-06-04 10:05:00,23.79,23.81,23.41,23.41,4200.0,23.0538,23.0732,22.6855,22.6855,4200.0
2009-06-04 10:10:00,23.44,23.49,23.4,23.42,1200.0,22.7146,22.7631,22.6759,22.6952,1200.0
2009-06-04 10:15:00,23.43,23.43,23.23,23.23,1300.0,22.7049,22.7049,22.5111,22.5111,1300.0
2009-06-04 10:20:00,23.2,23.3,23.19,23.3,4000.0,22.482,22.5789,22.4724,22.5789,4000.0
2009-06-04 10:25:00,23.35,23.35,23.24,23.24,1000.0,22.6274,22.6274,22.5208,22.5208,1000.0
2009-06-04 10:30:00,23.26,23.32,23.23,23.23,10500.0,22.5402,22.5983,22.5111,22.5111,10500.0
2009-06-04 10:35:00,23.27,23.34,23.24,23.31,5900.0,22.5499,22.6177,22.5208,22.5886,5900.0
2009-06-04 10:40:00,23.31,23.4,23.27,23.4,700.0,22.5886,22.6759,22.5499,22.6759,700.0
2009-06-04 10:45:00,23.42,23.5,23.41,23.46,1700.0,22.6952,22.7728,22.6855,22.734,1700.0
2009-06-04 10:50:00,23.46,23.48,23.45,23.48,2300.0,22.734,22.7534,22.7243,22.7534,2300.0
2009-06-04 10:55:00,23.5,23.59,23.48,23.58,2800.0,22.7728,22.86,22.7534,22.8503,2800.0
2009-06-04 11:00:00,23.6,23.7,23.42,23.45,9200.0,22.8697,22.9666,22.6952,22.7243,9200.0
2009-06-04 11:05:00,23.46,23.5,23.42,23.5,4700.0,22.734,22.7728,22.6952,22.7728,4700.0
2009-06-04 11:10:00,23.5,23.5,23.5,23.5,1100.0,22.7728,22.7728,22.7728,22.7728,1100.0
2009-06-04 11:15:00,23.48,23.48,23.45,23.47,800.0,22.7534,22.7534,22.7243,22.7437,800.0
2009-06-04 11:20:00,23.53,23.53,23.48,23.51,1400.0,22.8018,22.8018,22.7534,22.7824,1400.0
2009-06-04 11:25:00,23.47,23.47,23.45,23.45,2800.0,22.7437,22.7437,22.7243,22.7243,2800.0
2009-06-04 11:30:00,23.41,23.46,23.38,23.44,2400.0,22.6855,22.734,22.6565,22.7146,2400.0
2009-06-04 11:35:00,23.47,23.5,23.47,23.5,600.0,22.7437,22.7728,22.7437,22.7728,600.0
2009-06-04 11:40:00,23.5,23.52,23.46,23.46,1100.0,22.7728,22.7921,22.734,22.734,1100.0
2009-06-04 11:45:00,23.46,23.49,23.46,23.49,600.0,22.734,22.7631,22.734,22.7631,600.0
2009-06-04 11:50:00,23.51,23.55,23.5,23.5,1400.0,22.7824,22.8212,22.7728,22.7728,1400.0
2009-06-04 11:55:00,23.49,23.49,23.47,23.48,800.0,22.7631,22.7631,22.7437,22.7534,800.0
2009-06-04 12:00:00,23.47,23.47,23.43,23.43,2100.0,22.7437,22.7437,22.7049,22.7049,2100.0
2009-06-04 12:05:00,23.43,23.43,23.4,23.4,1100.0,22.7049,22.7049,22.6759,22.6759,1100.0
2009-06-04 12:10:00,23.41,23.45,23.41,23.45,500.0,22.6855,22.7243,22.6855,22.7243,500.0
2009-06-04 12:15:00,23.43,23.46,23.43,23.46,1800.0,22.7049,22.734,22.7049,22.734,1800.0
2009-06-04 12:20:00,23.43,23.63,23.43,23.5,10000.0,22.7049,22.8987,22.7049,22.7728,10000.0
2009-06-04 12:25:00,23.53,23.58,23.53,23.58,200.0,22.8018,22.8503,22.8018,22.8503,200.0
2009-06-04 12:30:00,23.59,23.59,23.51,23.51,2000.0,22.86,22.86,22.7824,22.7824,2000.0
2009-06-04 12:35:00,23.49,23.51,23.49,23.49,43800.0,22.7631,22.7824,22.7631,22.7631,43800.0
2009-06-04 12:40:00,23.51,23.59,23.51,23.59,800.0,22.7824,22.86,22.7824,22.86,800.0
2009-06-04 12:45:00,23.59,23.6,23.49,23.5,1200.0,22.86,22.8697,22.7631,22.7728,1200.0
2009-06-04 12:50:00,23.49,23.59,23.43,23.53,9900.0,22.7631,22.86,22.7049,22.8018,9900.0
2009-06-04 12:55:00,23.51,23.6,23.46,23.6,1800.0,22.7824,22.8697,22.734,22.8697,1800.0
2009-06-04 13:00:00,23.56,23.6,23.56,23.56,1200.0,22.8309,22.8697,22.8309,22.8309,1200.0
2009-06-04 13:05:00,23.6,23.6,23.55,23.55,900.0,22.8697,22.8697,22.8212,22.8212,900.0
2009-06-04 13:10:00,23.56,23.62,23.54,23.6,11700.0,22.8309,22.889,22.8115,22.8697,11700.0
2009-06-04 13:15:00,23.62,23.63,23.58,23.63,2500.0,22.889,22.8987,22.8503,22.8987,2500.0
2009-06-04 13:20:00,23.62,23.79,23.61,23.78,7700.0,22.889,23.0538,22.8794,23.0441,7700.0
2009-06-04 13:25:00,23.75,23.77,23.75,23.75,2200.0,23.015,23.0344,23.015,23.015,2200.0
2009-06-04 13:30:00,23.76,23.78,23.76,23.77,3500.0,23.0247,23.0441,23.0247,23.0344,3500.0
2009-06-04 13:35:00,23.77,23.79,23.69,23.72,8700.0,23.0344,23.0538,22.9569,22.9859,8700.0
2009-06-04 13:40:00,23.73,23.75,23.7,23.7,1600.0,22.9956,23.015,22.9666,22.9666,1600.0
2009-06-04 13:45:00,23.7,23.75,23.69,23.75,1500.0,22.9666,23.015,22.9569,23.015,1500.0
2009-06-04 13:50:00,23.74,23.74,23.68,23.7,1800.0,23.0053,23.0053,22.9472,22.9666,1800.0
2009-06-04 13:55:00,23.69,23.71,23.64,23.65,3300.0,22.9569,22.9763,22.9084,22.9181,3300.0
2009-06-04 14:00:00,23.68,23.72,23.66,23.72,3200.0,22.9472,22.9859,22.9278,22.9859,3200.0
2009-06-04 14:05:00,23.72,23.79,23.72,23.78,3000.0,22.9859,23.0538,22.9859,23.0441,3000.0
2009-06-04 14:10:00,23.79,23.81,23.73,23.73,1700.0,23.0538,23.0732,22.9956,22.9956,1700.0
2009-06-04 14:15:00,23.74,23.76,23.74,23.75,1100.0,23.0053,23.0247,23.0053,23.015,1100.0
2009-06-04 14:20:00,23.76,23.79,23.75,23.78,4900.0,23.0247,23.0538,23.015,23.0441,4900.0
2009-06-04 14:25:00,23.79,23.9,23.79,23.9,12900.0,23.0538,23.1604,23.0538,23.1604,12900.0
2009-06-04 14:30:00,23.9,23.9,23.77,23.77,7600.0,23.1604,23.1604,23.0344,23.0344,7600.0
2009-06-04 14:35:00,23.74,23.74,23.68,23.68,3400.0,23.0053,23.0053,22.9472,22.9472,3400.0
2009-06-04 14:40:00,23.69,23.83,23.69,23.77,3000.0,22.9569,23.0925,22.9569,23.0344,3000.0
2009-06-04 14:45:00,23.77,23.83,23.77,23.8,2600.0,23.0344,23.0925,23.0344,23.0635,2600.0
2009-06-04 14:50:00,23.8,23.82,23.73,23.74,3700.0,23.0635,23.0829,22.9956,23.0053,3700.0
2009-06-04 14:55:00,23.74,23.78,23.72,23.75,2700.0,23.0053,23.0441,22.9859,23.015,2700.0
2009-06-04 15:00:00,23.74,23.74,23.53,23.53,8600.0,23.0053,23.0053,22.8018,22.8018,8600.0
2009-06-04 15:05:00,23.52,23.53,23.43,23.43,6900.0,22.7921,22.8018,22.7049,22.7049,6900.0
2009-06-04 15:10:00,23.42,23.59,23.42,23.59,9300.0,22.6952,22.86,22.6952,22.86,9300.0
2009-06-04 15:15:00,23.59,23.59,23.46,23.52,5100.0,22.86,22.86,22.734,22.7921,5100.0
2009-06-04 15:20:00,23.52,23.64,23.51,23.61,11500.0,22.7921,22.9084,22.7824,22.8794,11500.0
2009-06-04 15:25:00,23.63,23.73,23.51,23.61,24700.0,22.8987,22.9956,22.7824,22.8794,24700.0
2009-06-04 15:30:00,23.62,23.63,23.53,23.6,10500.0,22.889,22.8987,22.8018,22.8697,10500.0
2009-06-04 15:35:00,23.6,23.66,23.57,23.59,6800.0,22.8697,22.9278,22.8406,22.86,6800.0
2009-06-04 15:40:00,23.59,23.59,23.39,23.4,9500.0,22.86,22.86,22.6662,22.6759,9500.0
2009-06-04 15:45:00,23.4,23.6,23.37,23.44,24500.0,22.6759,22.8697,22.6468,22.7146,24500.0
2009-06-04 15:50:00,23.43,23.61,23.4,23.44,15000.0,22.7049,22.8794,22.6759,22.7146,15000.0
2009-06-04 15:55:00,23.45,23.56,23.45,23.51,26300.0,22.7243,22.8309,22.7243,22.7824,26300.0
2009-06-05 09:30:00,23.7,23.91,23.7,23.78,7500.0,22.9666,23.1701,22.9666,23.0441,7500.0
2009-06-05 09:35:00,23.8,23.9,23.79,23.9,6600.0,23.0635,23.1604,23.0538,23.1604,6600.0
2009-06-05 09:40:00,23.87,23.88,23.8,23.82,5400.0,23.1313,23.141,23.0635,23.0829,5400.0
2009-06-05 09:45:00,23.82,23.84,23.54,23.59,7300.0,23.0829,23.1022,22.8115,22.86,7300.0
2009-06-05 09:50:00,23.6,23.86,23.59,23.82,13900.0,22.8697,23.1216,22.86,23.0829,13900.0
2009-06-05 09:55:00,23.83,23.84,23.6,23.61,14700.0,23.0925,23.1022,22.8697,22.8794,14700.0
2009-06-05 10:00:00,23.58,23.71,23.56,23.71,3000.0,22.8503,22.9763,22.8309,22.9763,3000.0
2009-06-05 10:05:00,23.68,23.68,23.34,23.38,5800.0,22.9472,22.9472,22.6177,22.6565,5800.0
2009-06-05 10:10:00,23.44,23.55,23.44,23.48,2800.0,22.7146,22.8212,22.7146,22.7534,2800.0
2009-06-05 10:15:00,23.54,23.54,23.45,23.46,600.0,22.8115,22.8115,22.7243,22.734,600.0
2009-06-05 10:20:00,23.5,23.58,23.5,23.58,300.0,22.7728,22.8503,22.7728,22.8503,300.0
2009-06-05 10:25:00,23.55,23.62,23.5,23.5,5800.0,22.8212,22.889,22.7728,22.7728,5800.0
2009-06-05 10:30:00,23.52,23.59,23.44,23.56,6200.0,22.7921,22.86,22.7146,22.8309,6200.0
2009-06-05 10:35:00,23.54,23.7,23.54,23.7,3800.0,22.8115,22.9666,22.8115,22.9666,3800.0
2009-06-05 10:40:00,23.64,23.67,23.55,23.59,5400.0,22.9084,22.9375,22.8212,22.86,5400.0
2009-06-05 10:45:00,23.66,23.72,23.66,23.7,7200.0,22.9278,22.9859,22.9278,22.9666,7200.0
2009-06-05 10:50:00,23.7,23.73,23.7,23.71,1000.0,22.9666,22.9956,22.9666,22.9763,1000.0
2009-06-05 10:55:00,23.72,23.97,23.72,23.94,30800.0,22.9859,23.2282,22.9859,23.1991,30800.0
2009-06-05 11:00:00,23.93,23.97,23.8,23.89,4800.0,23.1895,23.2282,23.0635,23.1507,4800.0
2009-06-05 11:05:00,23.89,23.89,23.85,23.85,2200.0,23.1507,23.1507,23.1119,23.1119,2200.0
2009-06-05 11:10:00,23.84,23.84,23.83,23.83,1900.0,23.1022,23.1022,23.0925,23.0925,1900.0
2009-06-05 11:15:00,23.81,23.81,23.78,23.8,800.0,23.0732,23.0732,23.0441,23.0635,800.0
2009-06-05 11:20:00,23.8,23.88,23.72,23.73,6900.0,23.0635,23.141,22.9859,22.9956,6900.0
2009-06-05 11:25:00,23.72,23.77,23.72,23.77,2300.0,22.9859,23.0344,22.9859,23.0344,2300.0
2009-06-05 11:30:00,23.75,23.76,23.74,23.76,6000.0,23.015,23.0247,23.0053,23.0247,6000.0
2009-06-05 11:35:00,23.76,23.81,23.72,23.81,4700.0,23.0247,23.0732,22.9859,23.0732,4700.0
2009-06-05 11:40:00,23.81,23.85,23.72,23.75,8700.0,23.0732,23.1119,22.9859,23.015,8700.0
2009-06-05 11:45:00,23.79,23.87,23.71,23.85,8600.0,23.0538,23.1313,22.9763,23.1119,8600.0
2009-06-05 11:50:00,23.81,23.86,23.7,23.75,1700.0,23.0732,23.1216,22.9666,23.015,1700.0
2009-06-05 11:55:00,23.73,23.77,23.7,23.7,1900.0,22.9956,23.0344,22.9666,22.9666,1900.0
2009-06-05 12:00:00,23.7,23.72,23.7,23.71,1300.0,22.9666,22.9859,22.9666,22.9763,1300.0
2009-06-05 12:05:00,23.7,23.75,23.7,23.7,2400.0,22.9666,23.015,22.9666,22.9666,2400.0
2009-06-05 12:10:00,23.7,23.72,23.7,23.7,2000.0,22.9666,22.9859,22.9666,22.9666,2000.0
2009-06-05 12:15:00,23.71,23.72,23.71,23.72,300.0,22.9763,22.9859,22.9763,22.9859,300.0
2009-06-05 12:20:00,23.7,23.75,23.67,23.7,5900.0,22.9666,23.015,22.9375,22.9666,5900.0
2009-06-05 12:25:00,23.75,23.76,23.75,23.75,900.0,23.015,23.0247,23.015,23.015,900.0
2009-06-05 12:30:00,23.75,23.77,23.73,23.73,1600.0,23.015,23.0344,22.9956,22.9956,1600.0
2009-06-05 12:35:00,23.72,23.79,23.71,23.79,1500.0,22.9859,23.0538,22.9763,23.0538,1500.0
2009-06-05 12:40:00,23.73,23.76,23.72,23.74,1200.0,22.9956,23.0247,22.9859,23.0053,1200.0
2009-06-05 12:45:00,23.78,23.78,23.77,23.77,600.0,23.0441,23.0441,23.0344,23.0344,600.0
2009-06-05 12:50:00,23.75,23.76,23.7,23.7,7000.0,23.015,23.0247,22.9666,22.9666,7000.0
2009-06-05 12:55:00,23.7,23.77,23.7,23.77,3500.0,22.9666,23.0344,22.9666,23.0344,3500.0
2009-06-05 13:00:00,23.74,23.75,23.74,23.75,1000.0,23.0053,23.015,23.0053,23.015,1000.0
2009-06-05 13:05:00,23.7,23.71,23.7,23.71,1000.0,22.9666,22.9763,22.9666,22.9763,1000.0
2009-06-05 13:10:00,23.71,23.78,23.66,23.78,7200.0,22.9763,23.0441,22.9278,23.0441,7200.0
2009-06-05 13:15:00,23.75,23.77,23.75,23.77,1600.0,23.015,23.0344,23.015,23.0344,1600.0
2009-06-05 13:20:00,23.76,23.76,23.65,23.67,1400.0,23.0247,23.0247,22.9181,22.9375,1400.0
2009-06-05 13:25:00,23.67,23.7,23.67,23.7,700.0,22.9375,22.9666,22.9375,22.9666,700.0
2009-06-05 13:30:00,23.69,23.75,23.67,23.71,7300.0,22.9569,23.015,22.9375,22.9763,7300.0
2009-06-05 13:35:00,23.72,23.73,23.68,23.69,2800.0,22.9859,22.9956,22.9472,22.9569,2800.0
2009-06-05 13:40:00,23.69,23.76,23.69,23.75,1500.0,22.9569,23.0247,22.9569,23.015,1500.0
2009-06-05 13:45:00,23.73,23.75,23.72,23.73,1000.0,22.9956,23.015,22.9859,22.9956,1000.0
2009-06-05 13:50:00,23.73,23.75,23.71,23.72,600.0,22.9956,23.015,22.9763,22.9859,600.0
2009-06-05 13:55:00,23.7,23.77,23.69,23.76,6000.0,22.9666,23.0344,22.9569,23.0247,6000.0
2009-06-05 14:00:00,23.73,23.74,23.65,23.65,1800.0,22.9956,23.0053,22.9181,22.9181,1800.0
2009-06-05 14:05:00,23.63,23.68,23.61,23.64,3200.0,22.8987,22.9472,22.8794,22.9084,3200.0
2009-06-05 14:10:00,23.61,23.7,23.61,23.69,1900.0,22.8794,22.9666,22.8794,22.9569,1900.0
2009-06-05 14:15:00,23.67,23.68,23.62,23.62,2700.0,22.9375,22.9472,22.889,22.889,2700.0
2009-06-05 14:20:00,23.56,23.57,23.5,23.56,1900.0,22.8309,22.8406,22.7728,22.8309,1900.0
2009-06-05 14:25:00,23.53,23.69,23.53,23.68,8000.0,22.8018,22.9569,22.8018,22.9472,8000.0
2009-06-05 14:30:00,23.62,23.66,23.5,23.63,9600.0,22.889,22.9278,22.7728,22.8987,9600.0
2009-06-05 14:35:00,23.61,23.64,23.52,23.62,7900.0,22.8794,22.9084,22.7921,22.889,7900.0
2009-06-05 14:40:00,23.57,23.76,23.55,23.65,14700.0,22.8406,23.0247,22.8212,22.9181,14700.0
2009-06-05 14:45:00,23.65,23.75,23.62,23.69,7600.0,22.9181,23.015,22.889,22.9569,7600.0
2009-06-05 14:50:00,23.71,23.78,23.67,23.77,7000.0,22.9763,23.0441,22.9375,23.0344,7000.0
2009-06-05 14:55:00,23.75,23.76,23.75,23.75,2400.0,23.015,23.0247,23.015,23.015,2400.0
2009-06-05 15:00:00,23.75,23.76,23.75,23.75,5500.0,23.015,23.0247,23.015,23.015,5500.0
2009-06-05 15:05:00,23.75,23.77,23.75,23.75,9800.0,23.015,23.0344,23.015,23.015,9800.0
2009-06-05 15:10:00,23.75,23.77,23.75,23.75,5700.0,23.015,23.0344,23.015,23.015,5700.0
2009-06-05 15:15:00,23.75,23.75,23.55,23.56,13200.0,23.015,23.015,22.8212,22.8309,13200.0
2009-06-05 15:20:00,23.55,23.6,23.52,23.6,6400.0,22.8212,22.8697,22.7921,22.8697,6400.0
2009-06-05 15:25:00,23.59,23.81,23.59,23.74,26700.0,22.86,23.0732,22.86,23.0053,26700.0
2009-06-05 15:30:00,23.73,23.73,23.68,23.71,5400.0,22.9956,22.9956,22.9472,22.9763,5400.0
2009-06-05 15:35:00,23.72,23.75,23.65,23.68,8100.0,22.9859,23.015,22.9181,22.9472,8100.0
2009-06-05 15:40:00,23.71,23.71,23.57,23.66,6900.0,22.9763,22.9763,22.8406,22.9278,6900.0
2009-06-05 15:45:00,23.72,23.76,23.56,23.6,6800.0,22.9859,23.0247,22.8309,22.8697,6800.0
2009-06-05 15:50:00,23.61,23.66,23.5,23.6,9900.0,22.8794,22.9278,22.7728,22.8697,9900.0
2009-06-05 15:55:00,23.61,23.69,23.6,23.63,9100.0,22.8794,22.9569,22.8697,22.8987,9100.0
2009-06-08 09:30:00,24.55,24.97,24.46,24.63,47200.0,23.7903,24.1973,23.703,23.8678,47200.0
2009-06-08 09:35:00,24.63,24.63,24.17,24.45,13200.0,23.8678,23.8678,23.422,23.6934,13200.0
2009-06-08 09:40:00,24.47,24.58,24.17,24.19,7600.0,23.7127,23.8193,23.422,23.4414,7600.0
2009-06-08 09:45:00,24.1,24.25,24.05,24.18,9500.0,23.3542,23.4995,23.3057,23.4317,9500.0
2009-06-08 09:50:00,24.17,24.2,24.13,24.17,5300.0,23.422,23.4511,23.3833,23.422,5300.0
2009-06-08 09:55:00,24.13,24.18,24.06,24.1,3700.0,23.3833,23.4317,23.3154,23.3542,3700.0
2009-06-08 10:00:00,24.09,24.09,23.87,23.88,7800.0,23.3445,23.3445,23.1313,23.141,7800.0
2009-06-08 10:05:00,23.92,24.08,23.92,24.07,10200.0,23.1798,23.3348,23.1798,23.3251,10200.0
2009-06-08 10:10:00,24.05,24.17,23.94,23.95,8200.0,23.3057,23.422,23.1991,23.2088,8200.0
2009-06-08 10:15:00,23.93,23.94,23.76,23.76,5900.0,23.1895,23.1991,23.0247,23.0247,5900.0
2009-06-08 10:20:00,23.8,23.81,23.76,23.81,6700.0,23.0635,23.0732,23.0247,23.0732,6700.0
2009-06-08 10:25:00,23.76,23.93,23.76,23.93,7900.0,23.0247,23.1895,23.0247,23.1895,7900.0
2009-06-08 10:30:00,23.94,24.09,23.94,24.0,3100.0,23.1991,23.3445,23.1991,23.2573,3100.0
2009-06-08 10:35:00,24.04,24.28,24.04,24.24,10500.0,23.296,23.5286,23.296,23.4899,10500.0
2009-06-08 10:40:00,24.25,24.33,24.2,24.32,15600.0,23.4995,23.5771,23.4511,23.5674,15600.0
2009-06-08 10:45:00,24.3,24.4,24.28,24.39,7100.0,23.548,23.6449,23.5286,23.6352,7100.0
2009-06-08 10:50:00,24.39,24.47,24.39,24.45,4400.0,23.6352,23.7127,23.6352,23.6934,4400.0
2009-06-08 10:55:00,24.47,24.5,24.46,24.46,5300.0,23.7127,23.7418,23.703,23.703,5300.0
2009-06-08 11:00:00,24.46,24.48,24.34,24.45,5200.0,23.703,23.7224,23.5868,23.6934,5200.0
2009-06-08 11:05:00,24.42,24.44,24.41,24.41,2400.0,23.6643,23.6837,23.6546,23.6546,2400.0
2009-06-08 11:10:00,24.38,24.41,24.38,24.39,700.0,23.6255,23.6546,23.6255,23.6352,700.0
2009-06-08 11:15:00,24.41,24.48,24.35,24.35,6600.0,23.6546,23.7224,23.5965,23.5965,6600.0
2009-06-08 11:20:00,24.34,24.38,24.34,24.38,2300.0,23.5868,23.6255,23.5868,23.6255,2300.0
2009-06-08 11:25:00,24.35,24.36,24.2,24.28,5700.0,23.5965,23.6061,23.4511,23.5286,5700.0
2009-06-08 11:30:00,24.26,24.33,24.2,24.2,7300.0,23.5092,23.5771,23.4511,23.4511,7300.0
2009-06-08 11:35:00,24.21,24.21,24.05,24.06,4400.0,23.4608,23.4608,23.3057,23.3154,4400.0
2009-06-08 11:40:00,24.06,24.06,24.0,24.02,3100.0,23.3154,23.3154,23.2573,23.2767,3100.0
2009-06-08 11:45:00,24.01,24.03,23.98,24.03,11500.0,23.267,23.2864,23.2379,23.2864,11500.0
2009-06-08 11:50:00,24.05,24.07,24.01,24.04,2500.0,23.3057,23.3251,23.267,23.296,2500.0
2009-06-08 11:55:00,24.05,24.21,24.05,24.18,1700.0,23.3057,23.4608,23.3057,23.4317,1700.0
2009-06-08 12:00:00,24.18,24.2,24.13,24.13,13100.0,23.4317,23.4511,23.3833,23.3833,13100.0
2009-06-08 12:05:00,24.11,24.13,24.08,24.09,2600.0,23.3639,23.3833,23.3348,23.3445,2600.0
2009-06-08 12:10:00,24.07,24.07,24.01,24.01,4600.0,23.3251,23.3251,23.267,23.267,4600.0
2009-06-08 12:15:00,24.02,24.02,24.01,24.01,2500.0,23.2767,23.2767,23.267,23.267,2500.0
2009-06-08 12:20:00,24.01,24.03,24.01,24.02,9100.0,23.267,23.2864,23.267,23.2767,9100.0
2009-06-08 12:25:00,24.01,24.03,24.01,24.03,1900.0,23.267,23.2864,23.267,23.2864,1900.0
2009-06-08 12:30:00,24.01,24.03,23.98,24.0,6600.0,23.267,23.2864,23.2379,23.2573,6600.0
2009-06-08 12:35:00,23.94,24.08,23.93,23.98,5500.0,23.1991,23.3348,23.1895,23.2379,5500.0
2009-06-08 12:40:00,24.03,24.03,23.96,24.0,500.0,23.2864,23.2864,23.2185,23.2573,500.0
2009-06-08 12:45:00,23.94,23.94,23.84,23.86,3700.0,23.1991,23.1991,23.1022,23.1216,3700.0
2009-06-08 12:50:00,23.86,23.86,23.8,23.82,2000.0,23.1216,23.1216,23.0635,23.0829,2000.0
2009-06-08 12:55:00,23.79,23.81,23.76,23.76,2100.0,23.0538,23.0732,23.0247,23.0247,2100.0
2009-06-08 13:00:00,23.81,23.81,23.76,23.78,2900.0,23.0732,23.0732,23.0247,23.0441,2900.0
2009-06-08 13:05:00,23.78,23.78,23.76,23.78,500.0,23.0441,23.0441,23.0247,23.0441,500.0
2009-06-08 13:10:00,23.77,23.78,23.76,23.77,1900.0,23.0344,23.0441,23.0247,23.0344,1900.0
2009-06-08 13:15:00,23.77,23.77,23.76,23.77,2700.0,23.0344,23.0344,23.0247,23.0344,2700.0
2009-06-08 13:20:00,23.77,23.77,23.76,23.77,3500.0,23.0344,23.0344,23.0247,23.0344,3500.0
2009-06-08 13:25:00,23.76,23.82,23.75,23.8,4400.0,23.0247,23.0829,23.015,23.0635,4400.0
2009-06-08 13:30:00,23.79,23.8,23.79,23.8,500.0,23.0538,23.0635,23.0538,23.0635,500.0
2009-06-08 13:35:00,23.8,23.8,23.78,23.79,12200.0,23.0635,23.0635,23.0441,23.0538,12200.0
2009-06-08 13:40:00,23.79,23.8,23.77,23.79,5700.0,23.0538,23.0635,23.0344,23.0538,5700.0
2009-06-08 13:45:00,23.79,23.84,23.78,23.84,3200.0,23.0538,23.1022,23.0441,23.1022,3200.0
2009-06-08 13:50:00,23.83,23.83,23.76,23.78,2200.0,23.0925,23.0925,23.0247,23.0441,2200.0
2009-06-08 13:55:00,23.77,23.79,23.75,23.79,4700.0,23.0344,23.0538,23.015,23.0538,4700.0
2009-06-08 14:00:00,23.78,23.83,23.78,23.79,3400.0,23.0441,23.0925,23.0441,23.0538,3400.0
2009-06-08 14:05:00,23.77,23.79,23.76,23.76,1800.0,23.0344,23.0538,23.0247,23.0247,1800.0
2009-06-08 14:10:00,23.76,23.79,23.76,23.77,3300.0,23.0247,23.0538,23.0247,23.0344,3300.0
2009-06-08 14:15:00,23.78,23.78,23.75,23.76,1400.0,23.0441,23.0441,23.015,23.0247,1400.0
2009-06-08 14:20:00,23.76,23.78,23.75,23.76,16700.0,23.0247,23.0441,23.015,23.0247,16700.0
2009-06-08 14:25:00,23.77,23.78,23.76,23.77,4900.0,23.0344,23.0441,23.0247,23.0344,4900.0
2009-06-08 14:30:00,23.77,23.82,23.76,23.76,11700.0,23.0344,23.0829,23.0247,23.0247,11700.0
2009-06-08 14:35:00,23.76,23.76,23.66,23.71,10700.0,23.0247,23.0247,22.9278,22.9763,10700.0
2009-06-08 14:40:00,23.7,23.75,23.66,23.66,4300.0,22.9666,23.015,22.9278,22.9278,4300.0
2009-06-08 14:45:00,23.65,23.72,23.65,23.7,6500.0,22.9181,22.9859,22.9181,22.9666,6500.0
2009-06-08 14:50:00,23.7,23.71,23.65,23.66,7700.0,22.9666,22.9763,22.9181,22.9278,7700.0
2009-06-08 14:55:00,23.65,23.69,23.65,23.65,4100.0,22.9181,22.9569,22.9181,22.9181,4100.0
2009-06-08 15:00:00,23.65,23.78,23.65,23.76,7700.0,22.9181,23.0441,22.9181,23.0247,7700.0
2009-06-08 15:05:00,23.77,23.77,23.66,23.72,6900.0,23.0344,23.0344,22.9278,22.9859,6900.0
2009-06-08 15:10:00,23.71,23.72,23.65,23.69,9600.0,22.9763,22.9859,22.9181,22.9569,9600.0
2009-06-08 15:15:00,23.7,23.81,23.67,23.76,6400.0,22.9666,23.0732,22.9375,23.0247,6400.0
2009-06-08 15:20:00,23.77,23.87,23.76,23.84,13700.0,23.0344,23.1313,23.0247,23.1022,13700.0
2009-06-08 15:25:00,23.84,23.85,23.79,23.8,8400.0,23.1022,23.1119,23.0538,23.0635,8400.0
2009-06-08 15:30:00,23.81,23.96,23.8,23.92,7000.0,23.0732,23.2185,23.0635,23.1798,7000.0
2009-06-08 15:35:00,23.91,23.91,23.78,23.78,8700.0,23.1701,23.1701,23.0441,23.0441,8700.0
2009-06-08 15:40:00,23.75,23.79,23.75,23.76,10200.0,23.015,23.0538,23.015,23.0247,10200.0
2009-06-08 15:45:00,23.77,23.83,23.74,23.75,9200.0,23.0344,23.0925,23.0053,23.015,9200.0
2009-06-08 15:50:00,23.78,23.78,23.64,23.7,15400.0,23.0441,23.0441,22.9084,22.9666,15400.0
2009-06-08 15:55:00,23.69,23.71,23.6,23.69,23200.0,22.9569,22.9763,22.8697,22.9569,23200.0
2009-06-09 09:30:00,23.96,24.21,23.86,24.09,4400.0,23.2185,23.4608,23.1216,23.3445,4400.0
2009-06-09 09:35:00,24.01,24.01,23.76,23.88,4100.0,23.267,23.267,23.0247,23.141,4100.0
2009-06-09 09:40:00,23.87,24.17,23.87,24.14,21900.0,23.1313,23.422,23.1313,23.393,21900.0
2009-06-09 09:45:00,24.16,24.21,24.04,24.09,6600.0,23.4123,23.4608,23.296,23.3445,6600.0
2009-06-09 09:50:00,24.1,24.1,23.98,24.03,3000.0,23.3542,23.3542,23.2379,23.2864,3000.0
2009-06-09 09:55:00,24.03,24.09,23.95,23.95,2700.0,23.2864,23.3445,23.2088,23.2088,2700.0
2009-06-09 10:00:00,23.96,24.01,23.95,23.95,2000.0,23.2185,23.267,23.2088,23.2088,2000.0
2009-06-09 10:05:00,23.95,23.95,23.84,23.85,2300.0,23.2088,23.2088,23.1022,23.1119,2300.0
2009-06-09 10:10:00,23.89,24.0,23.86,24.0,2700.0,23.1507,23.2573,23.1216,23.2573,2700.0
2009-06-09 10:15:00,24.0,24.04,23.81,23.81,3900.0,23.2573,23.296,23.0732,23.0732,3900.0
2009-06-09 10:20:00,23.85,23.85,23.69,23.75,3000.0,23.1119,23.1119,22.9569,23.015,3000.0
2009-06-09 10:25:00,23.75,23.77,23.74,23.77,1900.0,23.015,23.0344,23.0053,23.0344,1900.0
2009-06-09 10:30:00,23.77,23.86,23.77,23.86,2200.0,23.0344,23.1216,23.0344,23.1216,2200.0
2009-06-09 10:35:00,23.86,23.89,23.76,23.77,2800.0,23.1216,23.1507,23.0247,23.0344,2800.0
2009-06-09 10:40:00,23.79,23.91,23.79,23.91,1300.0,23.0538,23.1701,23.0538,23.1701,1300.0
2009-06-09 10:45:00,23.87,23.87,23.7,23.71,6300.0,23.1313,23.1313,22.9666,22.9763,6300.0
2009-06-09 10:50:00,23.7,23.73,23.59,23.59,4900.0,22.9666,22.9956,22.86,22.86,4900.0
2009-06-09 10:55:00,23.56,23.73,23.44,23.73,11800.0,22.8309,22.9956,22.7146,22.9956,11800.0
2009-06-09 11:00:00,23.7,23.74,23.63,23.74,2600.0,22.9666,23.0053,22.8987,23.0053,2600.0
2009-06-09 11:05:00,23.75,23.76,23.75,23.76,200.0,23.015,23.0247,23.015,23.0247,200.0
2009-06-09 11:10:00,23.78,23.79,23.76,23.79,1100.0,23.0441,23.0538,23.0247,23.0538,1100.0
2009-06-09 11:15:00,23.79,23.79,23.72,23.72,1300.0,23.0538,23.0538,22.9859,22.9859,1300.0
2009-06-09 11:20:00,23.73,23.9,23.7,23.7,23600.0,22.9956,23.1604,22.9666,22.9666,23600.0
2009-06-09 11:25:00,23.69,23.69,23.54,23.54,6600.0,22.9569,22.9569,22.8115,22.8115,6600.0
2009-06-09 11:30:00,23.54,23.86,23.49,23.86,14900.0,22.8115,23.1216,22.7631,23.1216,14900.0
2009-06-09 11:35:00,23.86,23.89,23.76,23.89,8900.0,23.1216,23.1507,23.0247,23.1507,8900.0
2009-06-09 11:40:00,23.89,23.92,23.84,23.84,4300.0,23.1507,23.1798,23.1022,23.1022,4300.0
2009-06-09 11:45:00,23.82,23.83,23.7,23.7,1400.0,23.0829,23.0925,22.9666,22.9666,1400.0
2009-06-09 11:50:00,23.73,23.74,23.72,23.72,900.0,22.9956,23.0053,22.9859,22.9859,900.0
2009-06-09 11:55:00,23.7,23.75,23.7,23.73,800.0,22.9666,23.015,22.9666,22.9956,800.0
2009-06-09 12:00:00,23.71,23.72,23.71,23.72,700.0,22.9763,22.9859,22.9763,22.9859,700.0
2009-06-09 12:05:00,23.73,23.8,23.73,23.8,1300.0,22.9956,23.0635,22.9956,23.0635,1300.0
2009-06-09 12:10:00,23.78,23.8,23.74,23.75,8100.0,23.0441,23.0635,23.0053,23.015,8100.0
2009-06-09 12:15:00,23.74,23.75,23.73,23.73,1100.0,23.0053,23.015,22.9956,22.9956,1100.0
2009-06-09 12:20:00,23.73,23.75,23.73,23.74,600.0,22.9956,23.015,22.9956,23.0053,600.0
2009-06-09 12:25:00,23.74,23.87,23.71,23.87,2300.0,23.0053,23.1313,22.9763,23.1313,2300.0
2009-06-09 12:30:00,23.86,23.95,23.86,23.94,1400.0,23.1216,23.2088,23.1216,23.1991,1400.0
2009-06-09 12:35:00,23.96,23.99,23.96,23.98,700.0,23.2185,23.2476,23.2185,23.2379,700.0
2009-06-09 12:40:00,24.0,24.0,23.89,23.9,2900.0,23.2573,23.2573,23.1507,23.1604,2900.0
2009-06-09 12:45:00,23.92,23.96,23.9,23.9,4500.0,23.1798,23.2185,23.1604,23.1604,4500.0
2009-06-09 12:50:00,23.88,23.93,23.88,23.9,2000.0,23.141,23.1895,23.141,23.1604,2000.0
2009-06-09 12:55:00,23.86,23.89,23.85,23.86,500.0,23.1216,23.1507,23.1119,23.1216,500.0
2009-06-09 13:00:00,23.87,23.98,23.86,23.98,900.0,23.1313,23.2379,23.1216,23.2379,900.0
2009-06-09 13:05:00,23.92,23.92,23.85,23.9,1100.0,23.1798,23.1798,23.1119,23.1604,1100.0
2009-06-09 13:10:00,23.88,23.88,23.78,23.85,2300.0,23.141,23.141,23.0441,23.1119,2300.0
2009-06-09 13:15:00,23.87,23.95,23.86,23.92,3800.0,23.1313,23.2088,23.1216,23.1798,3800.0
2009-06-09 13:20:00,23.9,23.9,23.84,23.84,1300.0,23.1604,23.1604,23.1022,23.1022,1300.0
2009-06-09 13:25:00,23.84,23.9,23.84,23.84,3400.0,23.1022,23.1604,23.1022,23.1022,3400.0
2009-06-09 13:30:00,23.83,23.92,23.81,23.91,4800.0,23.0925,23.1798,23.0732,23.1701,4800.0
2009-06-09 13:35:00,23.84,23.94,23.84,23.94,900.0,23.1022,23.1991,23.1022,23.1991,900.0
2009-06-09 13:40:00,23.99,24.0,23.9,23.95,800.0,23.2476,23.2573,23.1604,23.2088,800.0
2009-06-09 13:45:00,23.95,23.99,23.92,23.99,1400.0,23.2088,23.2476,23.1798,23.2476,1400.0
2009-06-09 13:50:00,23.99,23.99,23.89,23.96,900.0,23.2476,23.2476,23.1507,23.2185,900.0
2009-06-09 13:55:00,23.99,24.03,23.99,24.02,2300.0,23.2476,23.2864,23.2476,23.2767,2300.0
2009-06-09 14:00:00,24.0,24.05,24.0,24.01,2600.0,23.2573,23.3057,23.2573,23.267,2600.0
2009-06-09 14:05:00,24.03,24.05,23.96,24.02,6300.0,23.2864,23.3057,23.2185,23.2767,6300.0
2009-06-09 14:10:00,24.05,24.08,23.99,24.08,8900.0,23.3057,23.3348,23.2476,23.3348,8900.0
2009-06-09 14:15:00,24.07,24.08,23.94,24.02,15300.0,23.3251,23.3348,23.1991,23.2767,15300.0
2009-06-09 14:20:00,24.02,24.1,23.99,24.06,2300.0,23.2767,23.3542,23.2476,23.3154,2300.0
2009-06-09 14:25:00,24.06,24.15,24.02,24.12,8300.0,23.3154,23.4026,23.2767,23.3736,8300.0
2009-06-09 14:30:00,24.08,24.16,24.07,24.12,12000.0,23.3348,23.4123,23.3251,23.3736,12000.0
2009-06-09 14:35:00,24.13,24.18,24.12,24.18,4100.0,23.3833,23.4317,23.3736,23.4317,4100.0
2009-06-09 14:40:00,24.18,24.3,24.16,24.25,15400.0,23.4317,23.548,23.4123,23.4995,15400.0
2009-06-09 14:45:00,24.25,24.25,24.2,24.22,4000.0,23.4995,23.4995,23.4511,23.4705,4000.0
2009-06-09 14:50:00,24.22,24.23,24.16,24.23,2600.0,23.4705,23.4802,23.4123,23.4802,2600.0
2009-06-09 14:55:00,24.17,24.21,24.15,24.21,3000.0,23.422,23.4608,23.4026,23.4608,3000.0
2009-06-09 15:00:00,24.2,24.22,24.16,24.2,15600.0,23.4511,23.4705,23.4123,23.4511,15600.0
2009-06-09 15:05:00,24.2,24.21,24.16,24.16,3400.0,23.4511,23.4608,23.4123,23.4123,3400.0
2009-06-09 15:10:00,24.17,24.18,24.09,24.18,21500.0,23.422,23.4317,23.3445,23.4317,21500.0
2009-06-09 15:15:00,24.14,24.17,24.07,24.16,3000.0,23.393,23.422,23.3251,23.4123,3000.0
2009-06-09 15:20:00,24.16,24.16,24.02,24.03,1800.0,23.4123,23.4123,23.2767,23.2864,1800.0
2009-06-09 15:25:00,24.05,24.08,24.0,24.02,6800.0,23.3057,23.3348,23.2573,23.2767,6800.0
2009-06-09 15:30:00,24.02,24.03,23.87,23.87,9600.0,23.2767,23.2864,23.1313,23.1313,9600.0
2009-06-09 15:35:00,23.88,24.0,23.87,24.0,4500.0,23.141,23.2573,23.1313,23.2573,4500.0
2009-06-09 15:40:00,24.0,24.0,23.94,23.95,3200.0,23.2573,23.2573,23.1991,23.2088,3200.0
2009-06-09 15:45:00,23.95,23.98,23.91,23.94,4000.0,23.2088,23.2379,23.1701,23.1991,4000.0
2009-06-09 15:50:00,23.94,24.0,23.73,23.95,11300.0,23.1991,23.2573,22.9956,23.2088,11300.0
2009-06-09 15:55:00,23.95,23.97,23.95,23.95,14900.0,23.2088,23.2282,23.2088,23.2088,14900.0
2009-06-10 09:30:00,24.22,24.3,24.04,24.3,4200.0,23.4705,23.548,23.296,23.548,4200.0
2009-06-10 09:35:00,24.3,24.3,24.08,24.25,2300.0,23.548,23.548,23.3348,23.4995,2300.0
2009-06-10 09:40:00,24.23,24.25,24.16,24.25,4000.0,23.4802,23.4995,23.4123,23.4995,4000.0
2009-06-10 09:45:00,24.25,24.42,24.22,24.3,15400.0,23.4995,23.6643,23.4705,23.548,15400.0
2009-06-10 09:50:00,24.3,24.5,24.3,24.43,8200.0,23.548,23.7418,23.548,23.674,8200.0
2009-06-10 09:55:00,24.38,24.52,24.38,24.52,10600.0,23.6255,23.7612,23.6255,23.7612,10600.0
2009-06-10 10:00:00,24.5,24.52,24.37,24.4,9500.0,23.7418,23.7612,23.6158,23.6449,9500.0
2009-06-10 10:05:00,24.4,24.48,24.38,24.43,15400.0,23.6449,23.7224,23.6255,23.674,15400.0
2009-06-10 10:10:00,24.42,24.43,24.36,24.42,9700.0,23.6643,23.674,23.6061,23.6643,9700.0
2009-06-10 10:15:00,24.42,24.45,24.2,24.2,8100.0,23.6643,23.6934,23.4511,23.4511,8100.0
2009-06-10 10:20:00,24.22,24.28,24.14,24.28,3900.0,23.4705,23.5286,23.393,23.5286,3900.0
2009-06-10 10:25:00,24.29,24.45,24.28,24.37,20600.0,23.5383,23.6934,23.5286,23.6158,20600.0
2009-06-10 10:30:00,24.4,24.42,24.36,24.41,9300.0,23.6449,23.6643,23.6061,23.6546,9300.0
2009-06-10 10:35:00,24.41,24.5,24.41,24.45,10500.0,23.6546,23.7418,23.6546,23.6934,10500.0
2009-06-10 10:40:00,24.45,24.53,24.44,24.5,12400.0,23.6934,23.7709,23.6837,23.7418,12400.0
2009-06-10 10:45:00,24.5,24.51,24.49,24.5,4500.0,23.7418,23.7515,23.7321,23.7418,4500.0
2009-06-10 10:50:00,24.49,24.53,24.47,24.51,1900.0,23.7321,23.7709,23.7127,23.7515,1900.0
2009-06-10 10:55:00,24.5,24.52,24.41,24.43,9000.0,23.7418,23.7612,23.6546,23.674,9000.0
2009-06-10 11:00:00,24.44,24.46,24.41,24.43,3000.0,23.6837,23.703,23.6546,23.674,3000.0
2009-06-10 11:05:00,24.44,24.45,24.42,24.44,600.0,23.6837,23.6934,23.6643,23.6837,600.0
2009-06-10 11:10:00,24.44,24.47,24.42,24.47,4900.0,23.6837,23.7127,23.6643,23.7127,4900.0
2009-06-10 11:15:00,24.45,24.53,24.45,24.5,17400.0,23.6934,23.7709,23.6934,23.7418,17400.0
2009-06-10 11:20:00,24.52,24.6,24.5,24.52,2600.0,23.7612,23.8387,23.7418,23.7612,2600.0
2009-06-10 11:25:00,24.58,24.68,24.58,24.61,5700.0,23.8193,23.9162,23.8193,23.8484,5700.0
2009-06-10 11:30:00,24.64,24.65,24.61,24.62,1200.0,23.8775,23.8872,23.8484,23.8581,1200.0
2009-06-10 11:35:00,24.65,24.68,24.59,24.6,5400.0,23.8872,23.9162,23.829,23.8387,5400.0
2009-06-10 11:40:00,24.61,24.61,24.58,24.6,1600.0,23.8484,23.8484,23.8193,23.8387,1600.0
2009-06-10 11:45:00,24.61,24.66,24.58,24.66,2500.0,23.8484,23.8969,23.8193,23.8969,2500.0
2009-06-10 11:50:00,24.65,24.66,24.6,24.6,4900.0,23.8872,23.8969,23.8387,23.8387,4900.0
2009-06-10 11:55:00,24.6,24.64,24.55,24.57,4400.0,23.8387,23.8775,23.7903,23.8096,4400.0
2009-06-10 12:00:00,24.6,24.73,24.6,24.72,6200.0,23.8387,23.9647,23.8387,23.955,6200.0
2009-06-10 12:05:00,24.7,24.74,24.67,24.68,4100.0,23.9356,23.9744,23.9066,23.9162,4100.0
2009-06-10 12:10:00,24.67,24.82,24.66,24.75,10400.0,23.9066,24.0519,23.8969,23.9841,10400.0
2009-06-10 12:15:00,24.75,24.77,24.75,24.76,4800.0,23.9841,24.0035,23.9841,23.9938,4800.0
2009-06-10 12:20:00,24.75,24.79,24.73,24.75,4700.0,23.9841,24.0228,23.9647,23.9841,4700.0
2009-06-10 12:25:00,24.74,24.78,24.74,24.77,13600.0,23.9744,24.0131,23.9744,24.0035,13600.0
2009-06-10 12:30:00,24.75,24.78,24.73,24.78,4300.0,23.9841,24.0131,23.9647,24.0131,4300.0
2009-06-10 12:35:00,24.76,24.78,24.75,24.77,4700.0,23.9938,24.0131,23.9841,24.0035,4700.0
2009-06-10 12:40:00,24.77,24.78,24.75,24.78,1400.0,24.0035,24.0131,23.9841,24.0131,1400.0
2009-06-10 12:45:00,24.79,24.88,24.76,24.84,5300.0,24.0228,24.1101,23.9938,24.0713,5300.0
2009-06-10 12:50:00,24.83,24.92,24.83,24.9,7800.0,24.0616,24.1488,24.0616,24.1294,7800.0
2009-06-10 12:55:00,24.94,25.02,24.91,25.0,17900.0,24.1682,24.2457,24.1391,24.2263,17900.0
2009-06-10 13:00:00,25.0,25.0,24.92,24.94,11700.0,24.2263,24.2263,24.1488,24.1682,11700.0
2009-06-10 13:05:00,24.91,25.02,24.9,24.98,13400.0,24.1391,24.2457,24.1294,24.207,13400.0
2009-06-10 13:10:00,25.03,25.03,24.98,25.01,7900.0,24.2554,24.2554,24.207,24.236,7900.0
2009-06-10 13:15:00,25.01,25.03,24.96,25.02,3000.0,24.236,24.2554,24.1876,24.2457,3000.0
2009-06-10 13:20:00,25.0,25.01,24.92,24.92,6000.0,24.2263,24.236,24.1488,24.1488,6000.0
2009-06-10 13:25:00,24.91,24.92,24.82,24.84,2500.0,24.1391,24.1488,24.0519,24.0713,2500.0
2009-06-10 13:30:00,24.84,24.84,24.68,24.68,44400.0,24.0713,24.0713,23.9162,23.9162,44400.0
2009-06-10 13:35:00,24.68,24.75,24.64,24.74,15600.0,23.9162,23.9841,23.8775,23.9744,15600.0
2009-06-10 13:40:00,24.73,24.73,24.64,24.65,11000.0,23.9647,23.9647,23.8775,23.8872,11000.0
2009-06-10 13:45:00,24.65,24.67,24.63,24.65,1800.0,23.8872,23.9066,23.8678,23.8872,1800.0
2009-06-10 13:50:00,24.64,24.76,24.63,24.75,116200.0,23.8775,23.9938,23.8678,23.9841,116200.0
2009-06-10 13:55:00,24.75,24.75,24.62,24.67,8400.0,23.9841,23.9841,23.8581,23.9066,8400.0
2009-06-10 14:00:00,24.67,24.67,24.58,24.63,15300.0,23.9066,23.9066,23.8193,23.8678,15300.0
2009-06-10 14:05:00,24.62,24.62,24.56,24.58,9000.0,23.8581,23.8581,23.8,23.8193,9000.0
2009-06-10 14:10:00,24.57,24.59,24.52,24.54,10500.0,23.8096,23.829,23.7612,23.7806,10500.0
2009-06-10 14:15:00,24.54,24.65,24.53,24.61,3600.0,23.7806,23.8872,23.7709,23.8484,3600.0
2009-06-10 14:20:00,24.61,24.61,24.55,24.61,3800.0,23.8484,23.8484,23.7903,23.8484,3800.0
2009-06-10 14:25:00,24.6,24.65,24.56,24.65,5200.0,23.8387,23.8872,23.8,23.8872,5200.0
2009-06-10 14:30:00,24.62,24.62,24.55,24.6,7700.0,23.8581,23.8581,23.7903,23.8387,7700.0
2009-06-10 14:35:00,24.64,24.84,24.64,24.82,4700.0,23.8775,24.0713,23.8775,24.0519,4700.0
2009-06-10 14:40:00,24.8,24.8,24.75,24.75,1800.0,24.0325,24.0325,23.9841,23.9841,1800.0
2009-06-10 14:45:00,24.76,24.8,24.75,24.8,6200.0,23.9938,24.0325,23.9841,24.0325,6200.0
2009-06-10 14:50:00,24.79,24.9,24.78,24.89,4200.0,24.0228,24.1294,24.0131,24.1197,4200.0
2009-06-10 14:55:00,24.91,25.06,24.85,24.88,27200.0,24.1391,24.2845,24.081,24.1101,27200.0
2009-06-10 15:00:00,24.89,24.91,24.78,24.86,13900.0,24.1197,24.1391,24.0131,24.0907,13900.0
2009-06-10 15:05:00,24.87,24.87,24.72,24.75,11900.0,24.1004,24.1004,23.955,23.9841,11900.0
2009-06-10 15:10:00,24.82,24.83,24.76,24.8,2800.0,24.0519,24.0616,23.9938,24.0325,2800.0
2009-06-10 15:15:00,24.78,24.89,24.77,24.89,7300.0,24.0131,24.1197,24.0035,24.1197,7300.0
2009-06-10 15:20:00,24.9,25.01,24.9,24.95,10600.0,24.1294,24.236,24.1294,24.1779,10600.0
2009-06-10 15:25:00,24.95,24.95,24.82,24.85,10400.0,24.1779,24.1779,24.0519,24.081,10400.0
2009-06-10 15:30:00,24.85,25.0,24.85,24.94,8000.0,24.081,24.2263,24.081,24.1682,8000.0
2009-06-10 15:35:00,24.93,24.99,24.91,24.91,7000.0,24.1585,24.2166,24.1391,24.1391,7000.0
2009-06-10 15:40:00,24.91,24.93,24.84,24.87,10500.0,24.1391,24.1585,24.0713,24.1004,10500.0
2009-06-10 15:45:00,24.89,24.9,24.84,24.88,13200.0,24.1197,24.1294,24.0713,24.1101,13200.0
2009-06-10 15:50:00,24.87,24.92,24.82,24.9,23300.0,24.1004,24.1488,24.0519,24.1294,23300.0
2009-06-10 15:55:00,24.89,25.0,24.89,25.0,20100.0,24.1197,24.2263,24.1197,24.2263,20100.0
2009-06-11 09:30:00,25.03,25.03,24.75,24.88,7600.0,24.2554,24.2554,23.9841,24.1101,7600.0
2009-06-11 09:35:00,24.95,25.21,24.91,24.99,8100.0,24.1779,24.4298,24.1391,24.2166,8100.0
2009-06-11 09:40:00,24.97,25.07,24.97,25.03,4000.0,24.1973,24.2942,24.1973,24.2554,4000.0
2009-06-11 09:45:00,25.05,25.53,25.05,25.35,22200.0,24.2748,24.7399,24.2748,24.5655,22200.0
2009-06-11 09:50:00,25.46,25.58,25.4,25.47,16200.0,24.6721,24.7884,24.614,24.6818,16200.0
2009-06-11 09:55:00,25.49,25.49,25.21,25.22,8600.0,24.7012,24.7012,24.4298,24.4395,8600.0
2009-06-11 10:00:00,25.2,25.22,25.07,25.13,7600.0,24.4201,24.4395,24.2942,24.3523,7600.0
2009-06-11 10:05:00,25.14,25.15,24.95,25.01,21900.0,24.362,24.3717,24.1779,24.236,21900.0
2009-06-11 10:10:00,25.02,25.13,25.01,25.12,5500.0,24.2457,24.3523,24.236,24.3426,5500.0
2009-06-11 10:15:00,25.12,25.13,25.03,25.05,15700.0,24.3426,24.3523,24.2554,24.2748,15700.0
2009-06-11 10:20:00,25.05,25.1,25.0,25.03,5600.0,24.2748,24.3232,24.2263,24.2554,5600.0
2009-06-11 10:25:00,25.01,25.03,25.01,25.02,900.0,24.236,24.2554,24.236,24.2457,900.0
2009-06-11 10:30:00,25.05,25.15,25.05,25.14,24700.0,24.2748,24.3717,24.2748,24.362,24700.0
2009-06-11 10:35:00,25.14,25.24,25.14,25.24,5800.0,24.362,24.4589,24.362,24.4589,5800.0
2009-06-11 10:40:00,25.23,25.26,25.21,25.21,4600.0,24.4492,24.4783,24.4298,24.4298,4600.0
2009-06-11 10:45:00,25.2,25.22,25.2,25.21,3900.0,24.4201,24.4395,24.4201,24.4298,3900.0
2009-06-11 10:50:00,25.21,25.22,25.19,25.22,6400.0,24.4298,24.4395,24.4105,24.4395,6400.0
2009-06-11 10:55:00,25.2,25.22,25.17,25.22,2900.0,24.4201,24.4395,24.3911,24.4395,2900.0
2009-06-11 11:00:00,25.18,25.23,25.16,25.23,7300.0,24.4008,24.4492,24.3814,24.4492,7300.0
2009-06-11 11:05:00,25.2,25.24,25.19,25.23,20800.0,24.4201,24.4589,24.4105,24.4492,20800.0
2009-06-11 11:10:00,25.21,25.21,25.17,25.17,3400.0,24.4298,24.4298,24.3911,24.3911,3400.0
2009-06-11 11:15:00,25.18,25.19,25.16,25.16,5600.0,24.4008,24.4105,24.3814,24.3814,5600.0
2009-06-11 11:20:00,25.18,25.18,25.1,25.12,3300.0,24.4008,24.4008,24.3232,24.3426,3300.0
2009-06-11 11:25:00,25.08,25.1,25.02,25.07,7800.0,24.3039,24.3232,24.2457,24.2942,7800.0
2009-06-11 11:30:00,25.06,25.07,25.0,25.01,6900.0,24.2845,24.2942,24.2263,24.236,6900.0
2009-06-11 11:35:00,25.01,25.03,25.0,25.02,2300.0,24.236,24.2554,24.2263,24.2457,2300.0
2009-06-11 11:40:00,25.02,25.05,25.0,25.01,4800.0,24.2457,24.2748,24.2263,24.236,4800.0
2009-06-11 11:45:00,25.03,25.04,25.01,25.02,2300.0,24.2554,24.2651,24.236,24.2457,2300.0
2009-06-11 11:50:00,25.04,25.13,25.04,25.08,2800.0,24.2651,24.3523,24.2651,24.3039,2800.0
2009-06-11 11:55:00,25.08,25.1,25.05,25.06,2000.0,24.3039,24.3232,24.2748,24.2845,2000.0
2009-06-11 12:00:00,25.05,25.05,25.01,25.04,500.0,24.2748,24.2748,24.236,24.2651,500.0
2009-06-11 12:05:00,25.02,25.07,25.01,25.06,3000.0,24.2457,24.2942,24.236,24.2845,3000.0
2009-06-11 12:10:00,25.07,25.07,25.02,25.02,2600.0,24.2942,24.2942,24.2457,24.2457,2600.0
2009-06-11 12:15:00,25.02,25.09,25.02,25.05,1600.0,24.2457,24.3136,24.2457,24.2748,1600.0
2009-06-11 12:20:00,25.09,25.18,25.09,25.13,7600.0,24.3136,24.4008,24.3136,24.3523,7600.0
2009-06-11 12:25:00,25.15,25.15,25.05,25.08,2800.0,24.3717,24.3717,24.2748,24.3039,2800.0
2009-06-11 12:30:00,25.04,25.14,25.01,25.13,14600.0,24.2651,24.362,24.236,24.3523,14600.0
2009-06-11 12:35:00,25.14,25.14,25.08,25.1,2000.0,24.362,24.362,24.3039,24.3232,2000.0
2009-06-11 12:40:00,25.09,25.11,25.04,25.11,3300.0,24.3136,24.3329,24.2651,24.3329,3300.0
2009-06-11 12:45:00,25.07,25.1,25.06,25.1,600.0,24.2942,24.3232,24.2845,24.3232,600.0
2009-06-11 12:50:00,25.07,25.08,25.01,25.01,1800.0,24.2942,24.3039,24.236,24.236,1800.0
2009-06-11 12:55:00,25.04,25.19,25.04,25.17,2800.0,24.2651,24.4105,24.2651,24.3911,2800.0
2009-06-11 13:00:00,25.16,25.24,25.14,25.18,3500.0,24.3814,24.4589,24.362,24.4008,3500.0
2009-06-11 13:05:00,25.18,25.19,25.02,25.02,11900.0,24.4008,24.4105,24.2457,24.2457,11900.0
2009-06-11 13:10:00,25.04,25.06,25.01,25.04,3900.0,24.2651,24.2845,24.236,24.2651,3900.0
2009-06-11 13:15:00,25.02,25.06,25.01,25.02,3300.0,24.2457,24.2845,24.236,24.2457,3300.0
2009-06-11 13:20:00,25.03,25.1,25.03,25.1,3000.0,24.2554,24.3232,24.2554,24.3232,3000.0
2009-06-11 13:25:00,25.1,25.18,25.09,25.18,3800.0,24.3232,24.4008,24.3136,24.4008,3800.0
2009-06-11 13:30:00,25.19,25.24,25.19,25.21,2500.0,24.4105,24.4589,24.4105,24.4298,2500.0
2009-06-11 13:35:00,25.21,25.21,25.12,25.15,3200.0,24.4298,24.4298,24.3426,24.3717,3200.0
2009-06-11 13:40:00,25.13,25.13,25.05,25.09,9600.0,24.3523,24.3523,24.2748,24.3136,9600.0
2009-06-11 13:45:00,25.11,25.12,25.05,25.06,4300.0,24.3329,24.3426,24.2748,24.2845,4300.0
2009-06-11 13:50:00,25.03,25.06,25.02,25.02,1700.0,24.2554,24.2845,24.2457,24.2457,1700.0
2009-06-11 13:55:00,25.02,25.08,25.02,25.08,1600.0,24.2457,24.3039,24.2457,24.3039,1600.0
2009-06-11 14:00:00,25.05,25.05,25.02,25.02,2800.0,24.2748,24.2748,24.2457,24.2457,2800.0
2009-06-11 14:05:00,25.03,25.06,25.02,25.02,2100.0,24.2554,24.2845,24.2457,24.2457,2100.0
2009-06-11 14:10:00,25.05,25.05,25.01,25.04,4200.0,24.2748,24.2748,24.236,24.2651,4200.0
2009-06-11 14:15:00,25.1,25.1,25.03,25.09,900.0,24.3232,24.3232,24.2554,24.3136,900.0
2009-06-11 14:20:00,25.07,25.1,25.05,25.05,2700.0,24.2942,24.3232,24.2748,24.2748,2700.0
2009-06-11 14:25:00,25.04,25.1,25.04,25.05,1800.0,24.2651,24.3232,24.2651,24.2748,1800.0
2009-06-11 14:30:00,25.05,25.09,25.01,25.02,4900.0,24.2748,24.3136,24.236,24.2457,4900.0
2009-06-11 14:35:00,25.01,25.01,24.89,24.95,13500.0,24.236,24.236,24.1197,24.1779,13500.0
2009-06-11 14:40:00,24.93,24.95,24.93,24.94,2100.0,24.1585,24.1779,24.1585,24.1682,2100.0
2009-06-11 14:45:00,24.96,24.96,24.91,24.94,1700.0,24.1876,24.1876,24.1391,24.1682,1700.0
2009-06-11 14:50:00,24.93,25.03,24.93,25.0,5400.0,24.1585,24.2554,24.1585,24.2263,5400.0
2009-06-11 14:55:00,25.04,25.09,25.01,25.08,3700.0,24.2651,24.3136,24.236,24.3039,3700.0
2009-06-11 15:00:00,25.08,25.1,25.02,25.05,3100.0,24.3039,24.3232,24.2457,24.2748,3100.0
2009-06-11 15:05:00,25.06,25.12,25.05,25.1,5300.0,24.2845,24.3426,24.2748,24.3232,5300.0
2009-06-11 15:10:00,25.11,25.11,25.05,25.09,79700.0,24.3329,24.3329,24.2748,24.3136,79700.0
2009-06-11 15:15:00,25.08,25.11,25.02,25.04,30800.0,24.3039,24.3329,24.2457,24.2651,30800.0
2009-06-11 15:20:00,25.03,25.03,24.95,24.97,4800.0,24.2554,24.2554,24.1779,24.1973,4800.0
2009-06-11 15:25:00,24.98,24.99,24.88,24.88,2700.0,24.207,24.2166,24.1101,24.1101,2700.0
2009-06-11 15:30:00,24.88,24.88,24.85,24.86,3900.0,24.1101,24.1101,24.081,24.0907,3900.0
2009-06-11 15:35:00,24.87,24.95,24.85,24.92,3400.0,24.1004,24.1779,24.081,24.1488,3400.0
2009-06-11 15:40:00,24.92,24.95,24.8,24.82,8300.0,24.1488,24.1779,24.0325,24.0519,8300.0
2009-06-11 15:45:00,24.82,24.92,24.82,24.87,2300.0,24.0519,24.1488,24.0519,24.1004,2300.0
2009-06-11 15:50:00,24.85,24.91,24.84,24.84,10200.0,24.081,24.1391,24.0713,24.0713,10200.0
2009-06-11 15:55:00,24.85,24.9,24.85,24.85,22500.0,24.081,24.1294,24.081,24.081,22500.0
2009-06-12 09:30:00,24.12,24.5,23.69,24.47,22500.0,23.3736,23.7418,22.9569,23.7127,22500.0
2009-06-12 09:35:00,24.5,24.5,24.29,24.41,8000.0,23.7418,23.7418,23.5383,23.6546,8000.0
2009-06-12 09:40:00,24.42,24.51,24.3,24.51,10800.0,23.6643,23.7515,23.548,23.7515,10800.0
2009-06-12 09:45:00,24.48,24.77,24.48,24.67,4500.0,23.7224,24.0035,23.7224,23.9066,4500.0
2009-06-12 09:50:00,24.7,24.75,24.64,24.73,4500.0,23.9356,23.9841,23.8775,23.9647,4500.0
2009-06-12 09:55:00,24.7,24.82,24.65,24.69,7500.0,23.9356,24.0519,23.8872,23.9259,7500.0
2009-06-12 10:00:00,24.69,24.76,24.69,24.73,10100.0,23.9259,23.9938,23.9259,23.9647,10100.0
2009-06-12 10:05:00,24.73,24.79,24.72,24.76,5300.0,23.9647,24.0228,23.955,23.9938,5300.0
2009-06-12 10:10:00,24.76,24.95,24.75,24.89,6600.0,23.9938,24.1779,23.9841,24.1197,6600.0
2009-06-12 10:15:00,24.93,25.03,24.93,25.0,8300.0,24.1585,24.2554,24.1585,24.2263,8300.0
2009-06-12 10:20:00,25.01,25.08,24.94,25.0,5300.0,24.236,24.3039,24.1682,24.2263,5300.0
2009-06-12 10:25:00,24.97,25.0,24.97,25.0,1800.0,24.1973,24.2263,24.1973,24.2263,1800.0
2009-06-12 10:30:00,24.97,25.05,24.94,24.94,4000.0,24.1973,24.2748,24.1682,24.1682,4000.0
2009-06-12 10:35:00,24.9,25.04,24.9,25.01,1300.0,24.1294,24.2651,24.1294,24.236,1300.0
2009-06-12 10:40:00,25.0,25.05,25.0,25.0,6800.0,24.2263,24.2748,24.2263,24.2263,6800.0
2009-06-12 10:45:00,25.0,25.01,24.96,24.96,17900.0,24.2263,24.236,24.1876,24.1876,17900.0
2009-06-12 10:50:00,24.95,24.99,24.95,24.97,2200.0,24.1779,24.2166,24.1779,24.1973,2200.0
2009-06-12 10:55:00,24.95,24.95,24.81,24.81,6500.0,24.1779,24.1779,24.0422,24.0422,6500.0
2009-06-12 11:00:00,24.81,24.83,24.75,24.8,3700.0,24.0422,24.0616,23.9841,24.0325,3700.0
2009-06-12 11:05:00,24.83,24.9,24.81,24.83,3200.0,24.0616,24.1294,24.0422,24.0616,3200.0
2009-06-12 11:10:00,24.85,24.92,24.85,24.9,2800.0,24.081,24.1488,24.081,24.1294,2800.0
2009-06-12 11:15:00,24.92,24.92,24.82,24.83,2800.0,24.1488,24.1488,24.0519,24.0616,2800.0
2009-06-12 11:20:00,24.82,24.87,24.8,24.85,3900.0,24.0519,24.1004,24.0325,24.081,3900.0
2009-06-12 11:25:00,24.85,24.94,24.83,24.94,3800.0,24.081,24.1682,24.0616,24.1682,3800.0
2009-06-12 11:30:00,24.91,24.95,24.9,24.94,2400.0,24.1391,24.1779,24.1294,24.1682,2400.0
2009-06-12 11:35:00,24.93,25.01,24.9,25.01,6300.0,24.1585,24.236,24.1294,24.236,6300.0
2009-06-12 11:40:00,24.99,25.04,24.93,24.95,15500.0,24.2166,24.2651,24.1585,24.1779,15500.0
2009-06-12 11:45:00,24.95,25.02,24.9,24.93,9300.0,24.1779,24.2457,24.1294,24.1585,9300.0
2009-06-12 11:50:00,24.92,24.98,24.89,24.91,6700.0,24.1488,24.207,24.1197,24.1391,6700.0
2009-06-12 11:55:00,24.97,25.1,24.96,25.06,15100.0,24.1973,24.3232,24.1876,24.2845,15100.0
2009-06-12 12:00:00,25.07,25.1,24.98,25.01,12100.0,24.2942,24.3232,24.207,24.236,12100.0
2009-06-12 12:05:00,25.02,25.09,24.99,25.07,3600.0,24.2457,24.3136,24.2166,24.2942,3600.0
2009-06-12 12:10:00,25.04,25.05,24.98,25.05,2600.0,24.2651,24.2748,24.207,24.2748,2600.0
2009-06-12 12:15:00,25.05,25.05,25.0,25.05,1600.0,24.2748,24.2748,24.2263,24.2748,1600.0
2009-06-12 12:20:00,25.05,25.06,25.0,25.0,2000.0,24.2748,24.2845,24.2263,24.2263,2000.0
2009-06-12 12:25:00,25.01,25.04,25.0,25.01,1800.0,24.236,24.2651,24.2263,24.236,1800.0
2009-06-12 12:30:00,25.0,25.02,24.96,25.0,2600.0,24.2263,24.2457,24.1876,24.2263,2600.0
2009-06-12 12:35:00,25.01,25.03,25.0,25.0,2400.0,24.236,24.2554,24.2263,24.2263,2400.0
2009-06-12 12:40:00,25.0,25.08,25.0,25.03,4100.0,24.2263,24.3039,24.2263,24.2554,4100.0
2009-06-12 12:45:00,25.04,25.08,24.99,25.0,25000.0,24.2651,24.3039,24.2166,24.2263,25000.0
2009-06-12 12:50:00,25.0,25.01,24.96,25.0,2800.0,24.2263,24.236,24.1876,24.2263,2800.0
2009-06-12 12:55:00,25.0,25.03,24.98,25.02,2800.0,24.2263,24.2554,24.207,24.2457,2800.0
2009-06-12 13:00:00,25.05,25.05,24.98,25.0,1600.0,24.2748,24.2748,24.207,24.2263,1600.0
2009-06-12 13:05:00,24.98,24.98,24.85,24.85,2900.0,24.207,24.207,24.081,24.081,2900.0
2009-06-12 13:10:00,24.85,24.87,24.84,24.85,10400.0,24.081,24.1004,24.0713,24.081,10400.0
2009-06-12 13:15:00,24.85,24.9,24.85,24.89,2300.0,24.081,24.1294,24.081,24.1197,2300.0
2009-06-12 13:20:00,24.85,24.88,24.82,24.82,3100.0,24.081,24.1101,24.0519,24.0519,3100.0
2009-06-12 13:25:00,24.85,24.86,24.81,24.85,4300.0,24.081,24.0907,24.0422,24.081,4300.0
2009-06-12 13:30:00,24.84,24.84,24.81,24.82,2100.0,24.0713,24.0713,24.0422,24.0519,2100.0
2009-06-12 13:35:00,24.83,24.88,24.82,24.82,2700.0,24.0616,24.1101,24.0519,24.0519,2700.0
2009-06-12 13:40:00,24.82,24.83,24.79,24.81,2800.0,24.0519,24.0616,24.0228,24.0422,2800.0
2009-06-12 13:45:00,24.8,24.86,24.8,24.82,3100.0,24.0325,24.0907,24.0325,24.0519,3100.0
2009-06-12 13:50:00,24.85,24.88,24.82,24.85,3000.0,24.081,24.1101,24.0519,24.081,3000.0
2009-06-12 13:55:00,24.86,24.87,24.85,24.87,1600.0,24.0907,24.1004,24.081,24.1004,1600.0
2009-06-12 14:00:00,24.86,24.86,24.85,24.85,1800.0,24.0907,24.0907,24.081,24.081,1800.0
2009-06-12 14:05:00,24.85,24.87,24.85,24.86,4400.0,24.081,24.1004,24.081,24.0907,4400.0
2009-06-12 14:10:00,24.85,24.86,24.85,24.85,1000.0,24.081,24.0907,24.081,24.081,1000.0
2009-06-12 14:15:00,24.85,24.86,24.85,24.86,3000.0,24.081,24.0907,24.081,24.0907,3000.0
2009-06-12 14:20:00,24.86,24.87,24.85,24.86,4900.0,24.0907,24.1004,24.081,24.0907,4900.0
2009-06-12 14:25:00,24.86,24.9,24.85,24.86,3500.0,24.0907,24.1294,24.081,24.0907,3500.0
2009-06-12 14:30:00,24.86,24.95,24.86,24.95,2900.0,24.0907,24.1779,24.0907,24.1779,2900.0
2009-06-12 14:35:00,24.95,24.97,24.89,24.97,5600.0,24.1779,24.1973,24.1197,24.1973,5600.0
2009-06-12 14:40:00,24.96,25.05,24.96,25.05,6500.0,24.1876,24.2748,24.1876,24.2748,6500.0
2009-06-12 14:45:00,25.06,25.12,25.06,25.11,5600.0,24.2845,24.3426,24.2845,24.3329,5600.0
2009-06-12 14:50:00,25.11,25.13,25.1,25.11,16600.0,24.3329,24.3523,24.3232,24.3329,16600.0
2009-06-12 14:55:00,25.12,25.14,25.1,25.13,8400.0,24.3426,24.362,24.3232,24.3523,8400.0
2009-06-12 15:00:00,25.12,25.13,25.02,25.04,10000.0,24.3426,24.3523,24.2457,24.2651,10000.0
2009-06-12 15:05:00,25.06,25.07,24.96,24.96,3400.0,24.2845,24.2942,24.1876,24.1876,3400.0
2009-06-12 15:10:00,24.97,25.04,24.97,25.02,2000.0,24.1973,24.2651,24.1973,24.2457,2000.0
2009-06-12 15:15:00,25.04,25.08,25.03,25.08,6000.0,24.2651,24.3039,24.2554,24.3039,6000.0
2009-06-12 15:20:00,25.1,25.1,25.05,25.05,6400.0,24.3232,24.3232,24.2748,24.2748,6400.0
2009-06-12 15:25:00,25.06,25.28,25.05,25.14,33600.0,24.2845,24.4977,24.2748,24.362,33600.0
2009-06-12 15:30:00,25.17,25.18,25.09,25.09,20900.0,24.3911,24.4008,24.3136,24.3136,20900.0
2009-06-12 15:35:00,25.09,25.1,24.95,24.95,9100.0,24.3136,24.3232,24.1779,24.1779,9100.0
2009-06-12 15:40:00,24.97,25.07,24.96,25.0,7700.0,24.1973,24.2942,24.1876,24.2263,7700.0
2009-06-12 15:45:00,25.0,25.02,24.95,25.02,6600.0,24.2263,24.2457,24.1779,24.2457,6600.0
2009-06-12 15:50:00,25.03,25.11,24.99,25.0,17600.0,24.2554,24.3329,24.2166,24.2263,17600.0
2009-06-12 15:55:00,25.01,25.15,25.0,25.15,22100.0,24.236,24.3717,24.2263,24.3717,22100.0
2009-06-15 09:30:00,24.93,24.93,24.75,24.9,9900.0,24.1585,24.1585,23.9841,24.1294,9900.0
2009-06-15 09:35:00,24.88,24.94,24.77,24.88,6800.0,24.1101,24.1682,24.0035,24.1101,6800.0
2009-06-15 09:40:00,24.85,24.91,24.81,24.82,2900.0,24.081,24.1391,24.0422,24.0519,2900.0
2009-06-15 09:45:00,24.82,24.83,24.65,24.67,10900.0,24.0519,24.0616,23.8872,23.9066,10900.0
2009-06-15 09:50:00,24.67,24.74,24.65,24.7,4300.0,23.9066,23.9744,23.8872,23.9356,4300.0
2009-06-15 09:55:00,24.71,24.85,24.71,24.8,5500.0,23.9453,24.081,23.9453,24.0325,5500.0
2009-06-15 10:00:00,24.8,24.81,24.68,24.69,5500.0,24.0325,24.0422,23.9162,23.9259,5500.0
2009-06-15 10:05:00,24.69,24.77,24.68,24.71,8700.0,23.9259,24.0035,23.9162,23.9453,8700.0
2009-06-15 10:10:00,24.71,24.85,24.71,24.82,4900.0,23.9453,24.081,23.9453,24.0519,4900.0
2009-06-15 10:15:00,24.77,24.84,24.69,24.84,4200.0,24.0035,24.0713,23.9259,24.0713,4200.0
2009-06-15 10:20:00,24.81,24.88,24.81,24.83,3000.0,24.0422,24.1101,24.0422,24.0616,3000.0
2009-06-15 10:25:00,24.74,24.75,24.68,24.68,600.0,23.9744,23.9841,23.9162,23.9162,600.0
2009-06-15 10:30:00,24.68,24.69,24.68,24.69,8900.0,23.9162,23.9259,23.9162,23.9259,8900.0
2009-06-15 10:35:00,24.68,24.69,24.66,24.68,9300.0,23.9162,23.9259,23.8969,23.9162,9300.0
2009-06-15 10:40:00,24.68,24.69,24.58,24.58,4600.0,23.9162,23.9259,23.8193,23.8193,4600.0
2009-06-15 10:45:00,24.6,24.63,24.55,24.57,3000.0,23.8387,23.8678,23.7903,23.8096,3000.0
2009-06-15 10:50:00,24.57,24.57,24.5,24.54,1700.0,23.8096,23.8096,23.7418,23.7806,1700.0
2009-06-15 10:55:00,24.56,24.58,24.53,24.58,2500.0,23.8,23.8193,23.7709,23.8193,2500.0
2009-06-15 11:00:00,24.53,24.57,24.35,24.35,2200.0,23.7709,23.8096,23.5965,23.5965,2200.0
2009-06-15 11:05:00,24.35,24.37,24.17,24.17,18200.0,23.5965,23.6158,23.422,23.422,18200.0
2009-06-15 11:10:00,24.17,24.17,24.09,24.11,4600.0,23.422,23.422,23.3445,23.3639,4600.0
2009-06-15 11:15:00,24.13,24.13,24.04,24.11,6500.0,23.3833,23.3833,23.296,23.3639,6500.0
2009-06-15 11:20:00,24.04,24.07,24.0,24.04,3500.0,23.296,23.3251,23.2573,23.296,3500.0
2009-06-15 11:25:00,24.03,24.05,23.94,23.97,6900.0,23.2864,23.3057,23.1991,23.2282,6900.0
2009-06-15 11:30:00,23.99,24.04,23.97,24.03,1400.0,23.2476,23.296,23.2282,23.2864,1400.0
2009-06-15 11:35:00,24.0,24.06,23.95,23.98,6800.0,23.2573,23.3154,23.2088,23.2379,6800.0
2009-06-15 11:40:00,23.98,24.02,23.95,23.97,5900.0,23.2379,23.2767,23.2088,23.2282,5900.0
2009-06-15 11:45:00,23.98,24.02,23.87,23.88,4400.0,23.2379,23.2767,23.1313,23.141,4400.0
2009-06-15 11:50:00,23.88,23.92,23.79,23.82,5000.0,23.141,23.1798,23.0538,23.0829,5000.0
2009-06-15 11:55:00,23.81,23.81,23.7,23.78,4000.0,23.0732,23.0732,22.9666,23.0441,4000.0
2009-06-15 12:00:00,23.79,23.8,23.72,23.75,3100.0,23.0538,23.0635,22.9859,23.015,3100.0
2009-06-15 12:05:00,23.73,23.77,23.73,23.74,3300.0,22.9956,23.0344,22.9956,23.0053,3300.0
2009-06-15 12:10:00,23.73,23.74,23.65,23.66,2400.0,22.9956,23.0053,22.9181,22.9278,2400.0
2009-06-15 12:15:00,23.65,23.73,23.5,23.55,21000.0,22.9181,22.9956,22.7728,22.8212,21000.0
2009-06-15 12:20:00,23.51,23.56,23.45,23.45,17300.0,22.7824,22.8309,22.7243,22.7243,17300.0
2009-06-15 12:25:00,23.45,23.45,23.4,23.4,8900.0,22.7243,22.7243,22.6759,22.6759,8900.0
2009-06-15 12:30:00,23.4,23.52,23.4,23.52,5200.0,22.6759,22.7921,22.6759,22.7921,5200.0
2009-06-15 12:35:00,23.5,23.58,23.47,23.53,3800.0,22.7728,22.8503,22.7437,22.8018,3800.0
2009-06-15 12:40:00,23.54,23.54,23.45,23.48,800.0,22.8115,22.8115,22.7243,22.7534,800.0
2009-06-15 12:45:00,23.48,23.55,23.45,23.46,2500.0,22.7534,22.8212,22.7243,22.734,2500.0
2009-06-15 12:50:00,23.45,23.51,23.33,23.37,7000.0,22.7243,22.7824,22.608,22.6468,7000.0
2009-06-15 12:55:00,23.39,23.41,23.33,23.33,5900.0,22.6662,22.6855,22.608,22.608,5900.0
2009-06-15 13:00:00,23.33,23.34,23.25,23.27,4500.0,22.608,22.6177,22.5305,22.5499,4500.0
2009-06-15 13:05:00,23.27,23.29,23.25,23.25,5900.0,22.5499,22.5693,22.5305,22.5305,5900.0
2009-06-15 13:10:00,23.25,23.3,23.22,23.23,9500.0,22.5305,22.5789,22.5014,22.5111,9500.0
2009-06-15 13:15:00,23.24,23.24,23.11,23.22,12000.0,22.5208,22.5208,22.3948,22.5014,12000.0
2009-06-15 13:20:00,23.24,23.24,23.14,23.2,4600.0,22.5208,22.5208,22.4239,22.482,4600.0
2009-06-15 13:25:00,23.21,23.27,23.14,23.17,11500.0,22.4917,22.5499,22.4239,22.453,11500.0
2009-06-15 13:30:00,23.17,23.17,23.12,23.14,3700.0,22.453,22.453,22.4045,22.4239,3700.0
2009-06-15 13:35:00,23.13,23.15,23.12,23.13,2400.0,22.4142,22.4336,22.4045,22.4142,2400.0
2009-06-15 13:40:00,23.14,23.27,23.14,23.27,8200.0,22.4239,22.5499,22.4239,22.5499,8200.0
2009-06-15 13:45:00,23.29,23.39,23.29,23.34,5600.0,22.5693,22.6662,22.5693,22.6177,5600.0
2009-06-15 13:50:00,23.36,23.36,23.32,23.33,700.0,22.6371,22.6371,22.5983,22.608,700.0
2009-06-15 13:55:00,23.32,23.32,23.3,23.3,2100.0,22.5983,22.5983,22.5789,22.5789,2100.0
2009-06-15 14:00:00,23.32,23.43,23.3,23.43,2500.0,22.5983,22.7049,22.5789,22.7049,2500.0
2009-06-15 14:05:00,23.41,23.42,23.38,23.38,1700.0,22.6855,22.6952,22.6565,22.6565,1700.0
2009-06-15 14:10:00,23.38,23.43,23.38,23.4,2300.0,22.6565,22.7049,22.6565,22.6759,2300.0
2009-06-15 14:15:00,23.41,23.48,23.38,23.43,9200.0,22.6855,22.7534,22.6565,22.7049,9200.0
2009-06-15 14:20:00,23.44,23.48,23.44,23.48,1700.0,22.7146,22.7534,22.7146,22.7534,1700.0
2009-06-15 14:25:00,23.46,23.56,23.46,23.51,3500.0,22.734,22.8309,22.734,22.7824,3500.0
2009-06-15 14:30:00,23.53,23.53,23.47,23.51,3800.0,22.8018,22.8018,22.7437,22.7824,3800.0
2009-06-15 14:35:00,23.51,23.52,23.46,23.47,7000.0,22.7824,22.7921,22.734,22.7437,7000.0
2009-06-15 14:40:00,23.45,23.45,23.38,23.44,9600.0,22.7243,22.7243,22.6565,22.7146,9600.0
2009-06-15 14:45:00,23.43,23.43,23.39,23.39,4400.0,22.7049,22.7049,22.6662,22.6662,4400.0
2009-06-15 14:50:00,23.42,23.42,23.35,23.35,3000.0,22.6952,22.6952,22.6274,22.6274,3000.0
2009-06-15 14:55:00,23.37,23.39,23.35,23.39,3200.0,22.6468,22.6662,22.6274,22.6662,3200.0
2009-06-15 15:00:00,23.42,23.49,23.39,23.47,8000.0,22.6952,22.7631,22.6662,22.7437,8000.0
2009-06-15 15:05:00,23.48,23.55,23.48,23.54,4100.0,22.7534,22.8212,22.7534,22.8115,4100.0
2009-06-15 15:10:00,23.59,23.66,23.54,23.62,7400.0,22.86,22.9278,22.8115,22.889,7400.0
2009-06-15 15:15:00,23.65,23.72,23.62,23.67,6200.0,22.9181,22.9859,22.889,22.9375,6200.0
2009-06-15 15:20:00,23.7,23.78,23.7,23.78,3000.0,22.9666,23.0441,22.9666,23.0441,3000.0
2009-06-15 15:25:00,23.78,23.86,23.76,23.84,8100.0,23.0441,23.1216,23.0247,23.1022,8100.0
2009-06-15 15:30:00,23.84,23.91,23.84,23.86,10300.0,23.1022,23.1701,23.1022,23.1216,10300.0
2009-06-15 15:35:00,23.84,23.93,23.83,23.93,8300.0,23.1022,23.1895,23.0925,23.1895,8300.0
2009-06-15 15:40:00,23.94,23.94,23.82,23.85,6600.0,23.1991,23.1991,23.0829,23.1119,6600.0
2009-06-15 15:45:00,23.84,23.96,23.84,23.92,6000.0,23.1022,23.2185,23.1022,23.1798,6000.0
2009-06-15 15:50:00,23.91,23.94,23.84,23.89,13500.0,23.1701,23.1991,23.1022,23.1507,13500.0
2009-06-15 15:55:00,23.96,24.06,23.84,24.05,33700.0,23.2185,23.3154,23.1022,23.3057,33700.0
2009-06-16 09:30:00,24.32,24.54,24.3,24.31,3000.0,23.5674,23.7806,23.548,23.5577,3000.0
2009-06-16 09:35:00,24.18,24.19,23.99,24.0,5000.0,23.4317,23.4414,23.2476,23.2573,5000.0
2009-06-16 09:40:00,24.06,24.09,24.01,24.09,1700.0,23.3154,23.3445,23.267,23.3445,1700.0
2009-06-16 09:45:00,24.09,24.1,24.08,24.1,1000.0,23.3445,23.3542,23.3348,23.3542,1000.0
2009-06-16 09:50:00,24.12,24.2,24.06,24.08,5700.0,23.3736,23.4511,23.3154,23.3348,5700.0
2009-06-16 09:55:00,24.08,24.13,24.05,24.08,2700.0,23.3348,23.3833,23.3057,23.3348,2700.0
2009-06-16 10:00:00,24.05,24.16,24.05,24.13,5200.0,23.3057,23.4123,23.3057,23.3833,5200.0
2009-06-16 10:05:00,24.14,24.22,24.08,24.15,8000.0,23.393,23.4705,23.3348,23.4026,8000.0
2009-06-16 10:10:00,24.15,24.15,24.11,24.15,2400.0,23.4026,23.4026,23.3639,23.4026,2400.0
2009-06-16 10:15:00,24.17,24.19,24.1,24.1,3700.0,23.422,23.4414,23.3542,23.3542,3700.0
2009-06-16 10:20:00,24.14,24.15,24.04,24.05,11300.0,23.393,23.4026,23.296,23.3057,11300.0
2009-06-16 10:25:00,24.05,24.05,24.04,24.04,900.0,23.3057,23.3057,23.296,23.296,900.0
2009-06-16 10:30:00,24.04,24.05,23.98,23.98,4500.0,23.296,23.3057,23.2379,23.2379,4500.0
2009-06-16 10:35:00,23.98,24.1,23.98,24.02,4300.0,23.2379,23.3542,23.2379,23.2767,4300.0
2009-06-16 10:40:00,24.04,24.08,24.0,24.08,2500.0,23.296,23.3348,23.2573,23.3348,2500.0
2009-06-16 10:45:00,24.03,24.08,24.0,24.02,8200.0,23.2864,23.3348,23.2573,23.2767,8200.0
2009-06-16 10:50:00,24.03,24.04,23.99,24.03,2000.0,23.2864,23.296,23.2476,23.2864,2000.0
2009-06-16 10:55:00,24.02,24.1,24.01,24.1,3800.0,23.2767,23.3542,23.267,23.3542,3800.0
2009-06-16 11:00:00,24.08,24.12,24.03,24.1,4900.0,23.3348,23.3736,23.2864,23.3542,4900.0
2009-06-16 11:05:00,24.05,24.06,24.05,24.05,500.0,23.3057,23.3154,23.3057,23.3057,500.0
2009-06-16 11:10:00,24.05,24.08,24.04,24.05,2300.0,23.3057,23.3348,23.296,23.3057,2300.0
2009-06-16 11:15:00,24.04,24.07,24.02,24.02,4200.0,23.296,23.3251,23.2767,23.2767,4200.0
2009-06-16 11:20:00,24.02,24.06,24.02,24.05,1700.0,23.2767,23.3154,23.2767,23.3057,1700.0
2009-06-16 11:25:00,24.06,24.06,24.01,24.04,2200.0,23.3154,23.3154,23.267,23.296,2200.0
2009-06-16 11:30:00,24.05,24.07,24.01,24.02,3500.0,23.3057,23.3251,23.267,23.2767,3500.0
2009-06-16 11:35:00,24.02,24.04,24.01,24.02,1200.0,23.2767,23.296,23.267,23.2767,1200.0
2009-06-16 11:40:00,24.06,24.06,24.06,24.06,100.0,23.3154,23.3154,23.3154,23.3154,100.0
2009-06-16 11:45:00,24.04,24.04,23.98,24.0,6900.0,23.296,23.296,23.2379,23.2573,6900.0
2009-06-16 11:50:00,24.0,24.01,24.0,24.01,1400.0,23.2573,23.267,23.2573,23.267,1400.0
2009-06-16 11:55:00,24.01,24.01,24.0,24.01,2200.0,23.267,23.267,23.2573,23.267,2200.0
2009-06-16 12:00:00,24.0,24.01,23.98,24.0,3100.0,23.2573,23.267,23.2379,23.2573,3100.0
2009-06-16 12:05:00,24.0,24.01,23.99,24.0,2300.0,23.2573,23.267,23.2476,23.2573,2300.0
2009-06-16 12:10:00,24.0,24.05,23.99,24.05,2700.0,23.2573,23.3057,23.2476,23.3057,2700.0
2009-06-16 12:15:00,24.09,24.12,24.08,24.08,1600.0,23.3445,23.3736,23.3348,23.3348,1600.0
2009-06-16 12:20:00,24.04,24.05,24.0,24.0,1000.0,23.296,23.3057,23.2573,23.2573,1000.0
2009-06-16 12:25:00,24.0,24.1,23.99,24.09,7200.0,23.2573,23.3542,23.2476,23.3445,7200.0
2009-06-16 12:30:00,24.06,24.09,23.99,24.0,2500.0,23.3154,23.3445,23.2476,23.2573,2500.0
2009-06-16 12:35:00,24.0,24.02,24.0,24.02,4600.0,23.2573,23.2767,23.2573,23.2767,4600.0
2009-06-16 12:40:00,24.01,24.01,23.99,24.0,11300.0,23.267,23.267,23.2476,23.2573,11300.0
2009-06-16 12:45:00,24.0,24.02,23.75,23.77,9000.0,23.2573,23.2767,23.015,23.0344,9000.0
2009-06-16 12:50:00,23.76,23.78,23.74,23.76,7500.0,23.0247,23.0441,23.0053,23.0247,7500.0
2009-06-16 12:55:00,23.76,23.76,23.63,23.63,10500.0,23.0247,23.0247,22.8987,22.8987,10500.0
2009-06-16 13:00:00,23.63,23.63,23.55,23.56,8700.0,22.8987,22.8987,22.8212,22.8309,8700.0
2009-06-16 13:05:00,23.56,23.58,23.5,23.52,2600.0,22.8309,22.8503,22.7728,22.7921,2600.0
2009-06-16 13:10:00,23.52,23.55,23.51,23.52,3800.0,22.7921,22.8212,22.7824,22.7921,3800.0
2009-06-16 13:15:00,23.52,23.53,23.52,23.52,2800.0,22.7921,22.8018,22.7921,22.7921,2800.0
2009-06-16 13:20:00,23.52,23.53,23.5,23.5,5100.0,22.7921,22.8018,22.7728,22.7728,5100.0
2009-06-16 13:25:00,23.51,23.53,23.5,23.53,3600.0,22.7824,22.8018,22.7728,22.8018,3600.0
2009-06-16 13:30:00,23.51,23.55,23.51,23.52,4000.0,22.7824,22.8212,22.7824,22.7921,4000.0
2009-06-16 13:35:00,23.52,23.65,23.51,23.65,7400.0,22.7921,22.9181,22.7824,22.9181,7400.0
2009-06-16 13:40:00,23.63,23.7,23.63,23.69,2900.0,22.8987,22.9666,22.8987,22.9569,2900.0
2009-06-16 13:45:00,23.69,23.76,23.69,23.74,1800.0,22.9569,23.0247,22.9569,23.0053,1800.0
2009-06-16 13:50:00,23.74,23.74,23.65,23.66,3800.0,23.0053,23.0053,22.9181,22.9278,3800.0
2009-06-16 13:55:00,23.65,23.67,23.63,23.64,4000.0,22.9181,22.9375,22.8987,22.9084,4000.0
2009-06-16 14:00:00,23.64,23.64,23.55,23.56,9600.0,22.9084,22.9084,22.8212,22.8309,9600.0
2009-06-16 14:05:00,23.53,23.54,23.33,23.47,7800.0,22.8018,22.8115,22.608,22.7437,7800.0
2009-06-16 14:10:00,23.42,23.46,23.38,23.43,6900.0,22.6952,22.734,22.6565,22.7049,6900.0
2009-06-16 14:15:00,23.41,23.58,23.31,23.49,15600.0,22.6855,22.8503,22.5886,22.7631,15600.0
2009-06-16 14:20:00,23.48,23.48,23.43,23.46,3200.0,22.7534,22.7534,22.7049,22.734,3200.0
2009-06-16 14:25:00,23.45,23.45,23.34,23.39,5800.0,22.7243,22.7243,22.6177,22.6662,5800.0
2009-06-16 14:30:00,23.36,23.37,23.28,23.29,4400.0,22.6371,22.6468,22.5596,22.5693,4400.0
2009-06-16 14:35:00,23.29,23.38,23.22,23.31,5100.0,22.5693,22.6565,22.5014,22.5886,5100.0
2009-06-16 14:40:00,23.3,23.3,23.25,23.25,3400.0,22.5789,22.5789,22.5305,22.5305,3400.0
2009-06-16 14:45:00,23.28,23.31,23.2,23.2,2900.0,22.5596,22.5886,22.482,22.482,2900.0
2009-06-16 14:50:00,23.22,23.41,23.2,23.35,12200.0,22.5014,22.6855,22.482,22.6274,12200.0
2009-06-16 14:55:00,23.36,23.37,23.36,23.36,3400.0,22.6371,22.6468,22.6371,22.6371,3400.0
2009-06-16 15:00:00,23.37,23.42,23.37,23.42,3500.0,22.6468,22.6952,22.6468,22.6952,3500.0
2009-06-16 15:05:00,23.38,23.39,23.36,23.36,4000.0,22.6565,22.6662,22.6371,22.6371,4000.0
2009-06-16 15:10:00,23.36,23.37,23.32,23.33,2300.0,22.6371,22.6468,22.5983,22.608,2300.0
2009-06-16 15:15:00,23.34,23.36,23.34,23.34,3400.0,22.6177,22.6371,22.6177,22.6177,3400.0
2009-06-16 15:20:00,23.34,23.36,23.29,23.29,3400.0,22.6177,22.6371,22.5693,22.5693,3400.0
2009-06-16 15:25:00,23.29,23.36,23.26,23.35,5100.0,22.5693,22.6371,22.5402,22.6274,5100.0
2009-06-16 15:30:00,23.35,23.41,23.35,23.4,5700.0,22.6274,22.6855,22.6274,22.6759,5700.0
2009-06-16 15:35:00,23.38,23.41,23.33,23.37,5100.0,22.6565,22.6855,22.608,22.6468,5100.0
2009-06-16 15:40:00,23.36,23.46,23.33,23.4,7600.0,22.6371,22.734,22.608,22.6759,7600.0
2009-06-16 15:45:00,23.38,23.41,23.31,23.33,11800.0,22.6565,22.6855,22.5886,22.608,11800.0
2009-06-16 15:50:00,23.3,23.34,23.23,23.24,14500.0,22.5789,22.6177,22.5111,22.5208,14500.0
2009-06-16 15:55:00,23.24,23.28,23.24,23.24,20000.0,22.5208,22.5596,22.5208,22.5208,20000.0
2009-06-17 09:30:00,23.17,23.17,22.35,23.03,31600.0,22.453,22.453,21.6583,22.3173,31600.0
2009-06-17 09:35:00,23.02,23.02,22.88,22.88,3600.0,22.3076,22.3076,22.1719,22.1719,3600.0
2009-06-17 09:40:00,22.93,23.05,22.82,23.04,9800.0,22.2204,22.3367,22.1138,22.327,9800.0
2009-06-17 09:45:00,23.03,23.03,22.72,22.72,4400.0,22.3173,22.3173,22.0169,22.0169,4400.0
2009-06-17 09:50:00,22.68,22.69,22.51,22.6,11800.0,21.9781,21.9878,21.8134,21.9006,11800.0
2009-06-17 09:55:00,22.57,22.57,22.37,22.47,5700.0,21.8715,21.8715,21.6777,21.7746,5700.0
2009-06-17 10:00:00,22.44,22.44,22.14,22.16,13100.0,21.7456,21.7456,21.4548,21.4742,13100.0
2009-06-17 10:05:00,22.19,22.27,22.06,22.25,11800.0,21.5033,21.5808,21.3773,21.5614,11800.0
2009-06-17 10:10:00,22.26,22.4,22.24,22.35,12400.0,21.5711,21.7068,21.5518,21.6583,12400.0
2009-06-17 10:15:00,22.36,22.43,22.33,22.43,2100.0,21.668,21.7359,21.639,21.7359,2100.0
2009-06-17 10:20:00,22.41,22.43,22.27,22.28,8500.0,21.7165,21.7359,21.5808,21.5905,8500.0
2009-06-17 10:25:00,22.26,22.34,22.26,22.29,2700.0,21.5711,21.6487,21.5711,21.6002,2700.0
2009-06-17 10:30:00,22.28,22.4,22.27,22.31,4100.0,21.5905,21.7068,21.5808,21.6196,4100.0
2009-06-17 10:35:00,22.3,22.3,22.25,22.25,10700.0,21.6099,21.6099,21.5614,21.5614,10700.0
2009-06-17 10:40:00,22.26,22.36,22.26,22.28,2700.0,21.5711,21.668,21.5711,21.5905,2700.0
2009-06-17 10:45:00,22.26,22.36,22.26,22.34,2000.0,21.5711,21.668,21.5711,21.6487,2000.0
2009-06-17 10:50:00,22.4,22.57,22.33,22.56,11900.0,21.7068,21.8715,21.639,21.8618,11900.0
2009-06-17 10:55:00,22.52,22.67,22.52,22.57,2100.0,21.8231,21.9684,21.8231,21.8715,2100.0
2009-06-17 11:00:00,22.57,22.79,22.57,22.76,3500.0,21.8715,22.0847,21.8715,22.0557,3500.0
2009-06-17 11:05:00,22.77,22.9,22.74,22.82,12200.0,22.0653,22.1913,22.0363,22.1138,12200.0
2009-06-17 11:10:00,22.8,22.83,22.8,22.81,3300.0,22.0944,22.1235,22.0944,22.1041,3300.0
2009-06-17 11:15:00,22.81,22.96,22.81,22.95,2600.0,22.1041,22.2495,22.1041,22.2398,2600.0
2009-06-17 11:20:00,22.97,23.07,22.97,23.07,3400.0,22.2592,22.3561,22.2592,22.3561,3400.0
2009-06-17 11:25:00,23.07,23.17,23.0,23.0,3100.0,22.3561,22.453,22.2882,22.2882,3100.0
2009-06-17 11:30:00,23.03,23.07,23.0,23.02,2300.0,22.3173,22.3561,22.2882,22.3076,2300.0
2009-06-17 11:35:00,23.02,23.03,22.93,22.93,1800.0,22.3076,22.3173,22.2204,22.2204,1800.0
2009-06-17 11:40:00,22.93,22.93,22.87,22.87,2700.0,22.2204,22.2204,22.1623,22.1623,2700.0
2009-06-17 11:45:00,22.87,22.91,22.85,22.86,2000.0,22.1623,22.201,22.1429,22.1526,2000.0
2009-06-17 11:50:00,22.87,22.87,22.82,22.84,2200.0,22.1623,22.1623,22.1138,22.1332,2200.0
2009-06-17 11:55:00,22.84,22.91,22.8,22.88,3100.0,22.1332,22.201,22.0944,22.1719,3100.0
2009-06-17 12:00:00,22.91,23.21,22.91,23.1,11600.0,22.201,22.4917,22.201,22.3851,11600.0
2009-06-17 12:05:00,23.08,23.11,23.08,23.11,500.0,22.3658,22.3948,22.3658,22.3948,500.0
2009-06-17 12:10:00,23.09,23.12,23.06,23.12,3100.0,22.3754,22.4045,22.3464,22.4045,3100.0
2009-06-17 12:15:00,23.12,23.17,23.12,23.17,1400.0,22.4045,22.453,22.4045,22.453,1400.0
2009-06-17 12:20:00,23.15,23.34,23.15,23.29,5100.0,22.4336,22.6177,22.4336,22.5693,5100.0
2009-06-17 12:25:00,23.3,23.4,23.26,23.27,8600.0,22.5789,22.6759,22.5402,22.5499,8600.0
2009-06-17 12:30:00,23.26,23.26,23.09,23.18,7200.0,22.5402,22.5402,22.3754,22.4627,7200.0
2009-06-17 12:35:00,23.15,23.25,23.14,23.25,1400.0,22.4336,22.5305,22.4239,22.5305,1400.0
2009-06-17 12:40:00,23.22,23.34,23.21,23.31,1300.0,22.5014,22.6177,22.4917,22.5886,1300.0
2009-06-17 12:45:00,23.29,23.31,23.21,23.27,1200.0,22.5693,22.5886,22.4917,22.5499,1200.0
2009-06-17 12:50:00,23.19,23.19,23.09,23.11,3000.0,22.4724,22.4724,22.3754,22.3948,3000.0
2009-06-17 12:55:00,23.06,23.11,23.06,23.1,2000.0,22.3464,22.3948,22.3464,22.3851,2000.0
2009-06-17 13:00:00,23.07,23.07,23.04,23.05,800.0,22.3561,22.3561,22.327,22.3367,800.0
2009-06-17 13:05:00,23.04,23.04,22.97,23.02,3300.0,22.327,22.327,22.2592,22.3076,3300.0
2009-06-17 13:10:00,23.02,23.04,23.0,23.0,1500.0,22.3076,22.327,22.2882,22.2882,1500.0
2009-06-17 13:15:00,23.0,23.06,22.97,23.02,9800.0,22.2882,22.3464,22.2592,22.3076,9800.0
2009-06-17 13:20:00,23.0,23.13,22.99,23.13,4600.0,22.2882,22.4142,22.2785,22.4142,4600.0
2009-06-17 13:25:00,23.09,23.19,23.09,23.19,1700.0,22.3754,22.4724,22.3754,22.4724,1700.0
2009-06-17 13:30:00,23.19,23.27,23.17,23.27,1500.0,22.4724,22.5499,22.453,22.5499,1500.0
2009-06-17 13:35:00,23.29,23.49,23.29,23.47,12100.0,22.5693,22.7631,22.5693,22.7437,12100.0
2009-06-17 13:40:00,23.43,23.54,23.43,23.54,3500.0,22.7049,22.8115,22.7049,22.8115,3500.0
2009-06-17 13:45:00,23.57,23.57,23.44,23.49,3300.0,22.8406,22.8406,22.7146,22.7631,3300.0
2009-06-17 13:50:00,23.5,23.51,23.46,23.5,5100.0,22.7728,22.7824,22.734,22.7728,5100.0
2009-06-17 13:55:00,23.51,23.51,23.47,23.5,1400.0,22.7824,22.7824,22.7437,22.7728,1400.0
2009-06-17 14:00:00,23.5,23.58,23.5,23.53,4000.0,22.7728,22.8503,22.7728,22.8018,4000.0
2009-06-17 14:05:00,23.53,23.54,23.47,23.48,5000.0,22.8018,22.8115,22.7437,22.7534,5000.0
2009-06-17 14:10:00,23.5,23.51,23.49,23.51,2100.0,22.7728,22.7824,22.7631,22.7824,2100.0
2009-06-17 14:15:00,23.5,23.51,23.49,23.5,1100.0,22.7728,22.7824,22.7631,22.7728,1100.0
2009-06-17 14:20:00,23.52,23.65,23.51,23.57,6400.0,22.7921,22.9181,22.7824,22.8406,6400.0
2009-06-17 14:25:00,23.56,23.6,23.54,23.6,2000.0,22.8309,22.8697,22.8115,22.8697,2000.0
2009-06-17 14:30:00,23.59,23.64,23.51,23.52,4700.0,22.86,22.9084,22.7824,22.7921,4700.0
2009-06-17 14:35:00,23.5,23.59,23.43,23.49,18200.0,22.7728,22.86,22.7049,22.7631,18200.0
2009-06-17 14:40:00,23.47,23.48,23.43,23.43,2600.0,22.7437,22.7534,22.7049,22.7049,2600.0
2009-06-17 14:45:00,23.43,23.44,23.34,23.44,2200.0,22.7049,22.7146,22.6177,22.7146,2200.0
2009-06-17 14:50:00,23.4,23.4,23.34,23.36,2100.0,22.6759,22.6759,22.6177,22.6371,2100.0
2009-06-17 14:55:00,23.33,23.38,23.3,23.38,1100.0,22.608,22.6565,22.5789,22.6565,1100.0
2009-06-17 15:00:00,23.38,23.43,23.36,23.43,2400.0,22.6565,22.7049,22.6371,22.7049,2400.0
2009-06-17 15:05:00,23.44,23.48,23.32,23.33,2200.0,22.7146,22.7534,22.5983,22.608,2200.0
2009-06-17 15:10:00,23.33,23.4,23.33,23.38,1200.0,22.608,22.6759,22.608,22.6565,1200.0
2009-06-17 15:15:00,23.37,23.37,23.26,23.32,3300.0,22.6468,22.6468,22.5402,22.5983,3300.0
2009-06-17 15:20:00,23.31,23.37,23.3,23.34,2100.0,22.5886,22.6468,22.5789,22.6177,2100.0
2009-06-17 15:25:00,23.32,23.36,23.27,23.32,5900.0,22.5983,22.6371,22.5499,22.5983,5900.0
2009-06-17 15:30:00,23.26,23.29,23.16,23.18,6100.0,22.5402,22.5693,22.4433,22.4627,6100.0
2009-06-17 15:35:00,23.18,23.18,23.04,23.08,7600.0,22.4627,22.4627,22.327,22.3658,7600.0
2009-06-17 15:40:00,23.09,23.29,23.08,23.24,5600.0,22.3754,22.5693,22.3658,22.5208,5600.0
2009-06-17 15:45:00,23.25,23.47,23.25,23.44,17600.0,22.5305,22.7437,22.5305,22.7146,17600.0
2009-06-17 15:50:00,23.43,23.44,23.23,23.27,6300.0,22.7049,22.7146,22.5111,22.5499,6300.0
2009-06-17 15:55:00,23.27,23.36,23.27,23.32,12200.0,22.5499,22.6371,22.5499,22.5983,12200.0
2009-06-18 09:30:00,23.35,23.68,23.27,23.27,1700.0,22.6274,22.9472,22.5499,22.5499,1700.0
2009-06-18 09:35:00,23.31,23.46,23.05,23.05,5800.0,22.5886,22.734,22.3367,22.3367,5800.0
2009-06-18 09:40:00,23.05,23.21,23.0,23.19,4600.0,22.3367,22.4917,22.2882,22.4724,4600.0
2009-06-18 09:45:00,23.26,23.3,23.26,23.3,400.0,22.5402,22.5789,22.5402,22.5789,400.0
2009-06-18 09:50:00,23.31,23.31,23.16,23.26,800.0,22.5886,22.5886,22.4433,22.5402,800.0
2009-06-18 09:55:00,23.37,23.4,23.37,23.39,300.0,22.6468,22.6759,22.6468,22.6662,300.0
2009-06-18 10:00:00,23.58,23.59,23.43,23.53,3400.0,22.8503,22.86,22.7049,22.8018,3400.0
2009-06-18 10:05:00,23.53,23.55,23.49,23.49,1600.0,22.8018,22.8212,22.7631,22.7631,1600.0
2009-06-18 10:10:00,23.5,23.56,23.5,23.51,3700.0,22.7728,22.8309,22.7728,22.7824,3700.0
2009-06-18 10:15:00,23.51,23.51,23.44,23.47,700.0,22.7824,22.7824,22.7146,22.7437,700.0
2009-06-18 10:20:00,23.46,23.49,23.4,23.4,1400.0,22.734,22.7631,22.6759,22.6759,1400.0
2009-06-18 10:25:00,23.43,23.43,23.37,23.4,1700.0,22.7049,22.7049,22.6468,22.6759,1700.0
2009-06-18 10:30:00,23.39,23.43,23.34,23.43,2300.0,22.6662,22.7049,22.6177,22.7049,2300.0
2009-06-18 10:35:00,23.43,23.43,23.35,23.36,1200.0,22.7049,22.7049,22.6274,22.6371,1200.0
2009-06-18 10:40:00,23.32,23.32,23.18,23.21,3200.0,22.5983,22.5983,22.4627,22.4917,3200.0
2009-06-18 10:45:00,23.22,23.31,23.22,23.29,1800.0,22.5014,22.5886,22.5014,22.5693,1800.0
2009-06-18 10:50:00,23.29,23.3,23.25,23.25,3800.0,22.5693,22.5789,22.5305,22.5305,3800.0
2009-06-18 10:55:00,23.22,23.3,23.2,23.3,2400.0,22.5014,22.5789,22.482,22.5789,2400.0
2009-06-18 11:00:00,23.31,23.38,23.28,23.38,5700.0,22.5886,22.6565,22.5596,22.6565,5700.0
2009-06-18 11:05:00,23.35,23.43,23.32,23.38,3300.0,22.6274,22.7049,22.5983,22.6565,3300.0
2009-06-18 11:10:00,23.37,23.37,23.29,23.31,1800.0,22.6468,22.6468,22.5693,22.5886,1800.0
2009-06-18 11:15:00,23.3,23.39,23.29,23.36,1100.0,22.5789,22.6662,22.5693,22.6371,1100.0
2009-06-18 11:20:00,23.41,23.42,23.38,23.42,1500.0,22.6855,22.6952,22.6565,22.6952,1500.0
2009-06-18 11:25:00,23.41,23.43,23.38,23.4,700.0,22.6855,22.7049,22.6565,22.6759,700.0
2009-06-18 11:30:00,23.4,23.42,23.38,23.38,900.0,22.6759,22.6952,22.6565,22.6565,900.0
2009-06-18 11:35:00,23.38,23.42,23.33,23.42,2200.0,22.6565,22.6952,22.608,22.6952,2200.0
2009-06-18 11:40:00,23.42,23.42,23.42,23.42,0.0,22.6952,22.6952,22.6952,22.6952,0.0
2009-06-18 11:45:00,23.42,23.44,23.4,23.42,1200.0,22.6952,22.7146,22.6759,22.6952,1200.0
2009-06-18 11:50:00,23.41,23.49,23.41,23.47,7100.0,22.6855,22.7631,22.6855,22.7437,7100.0
2009-06-18 11:55:00,23.49,23.5,23.47,23.49,1400.0,22.7631,22.7728,22.7437,22.7631,1400.0
2009-06-18 12:00:00,23.49,23.53,23.49,23.53,1400.0,22.7631,22.8018,22.7631,22.8018,1400.0
2009-06-18 12:05:00,23.53,23.53,23.52,23.52,500.0,22.8018,22.8018,22.7921,22.7921,500.0
2009-06-18 12:10:00,23.49,23.55,23.46,23.51,3800.0,22.7631,22.8212,22.734,22.7824,3800.0
2009-06-18 12:15:00,23.52,23.66,23.52,23.58,4600.0,22.7921,22.9278,22.7921,22.8503,4600.0
2009-06-18 12:20:00,23.62,23.64,23.47,23.47,7200.0,22.889,22.9084,22.7437,22.7437,7200.0
2009-06-18 12:25:00,23.43,23.43,23.4,23.41,1200.0,22.7049,22.7049,22.6759,22.6855,1200.0
2009-06-18 12:30:00,23.42,23.46,23.42,23.44,800.0,22.6952,22.734,22.6952,22.7146,800.0
2009-06-18 12:35:00,23.46,23.46,23.42,23.42,1200.0,22.734,22.734,22.6952,22.6952,1200.0
2009-06-18 12:40:00,23.44,23.44,23.42,23.43,1400.0,22.7146,22.7146,22.6952,22.7049,1400.0
2009-06-18 12:45:00,23.44,23.58,23.44,23.58,900.0,22.7146,22.8503,22.7146,22.8503,900.0
2009-06-18 12:50:00,23.6,23.6,23.54,23.56,1000.0,22.8697,22.8697,22.8115,22.8309,1000.0
2009-06-18 12:55:00,23.59,23.74,23.53,23.63,13800.0,22.86,23.0053,22.8018,22.8987,13800.0
2009-06-18 13:00:00,23.63,23.69,23.62,23.69,3100.0,22.8987,22.9569,22.889,22.9569,3100.0
2009-06-18 13:05:00,23.67,23.72,23.61,23.7,2400.0,22.9375,22.9859,22.8794,22.9666,2400.0
2009-06-18 13:10:00,23.71,23.72,23.68,23.68,2000.0,22.9763,22.9859,22.9472,22.9472,2000.0
2009-06-18 13:15:00,23.69,23.69,23.65,23.65,1500.0,22.9569,22.9569,22.9181,22.9181,1500.0
2009-06-18 13:20:00,23.63,23.71,23.63,23.71,2600.0,22.8987,22.9763,22.8987,22.9763,2600.0
2009-06-18 13:25:00,23.71,23.79,23.68,23.72,4000.0,22.9763,23.0538,22.9472,22.9859,4000.0
2009-06-18 13:30:00,23.72,23.72,23.72,23.72,0.0,22.9859,22.9859,22.9859,22.9859,0.0
2009-06-18 13:35:00,23.73,23.74,23.67,23.69,2200.0,22.9956,23.0053,22.9375,22.9569,2200.0
2009-06-18 13:40:00,23.67,23.73,23.67,23.73,500.0,22.9375,22.9956,22.9375,22.9956,500.0
2009-06-18 13:45:00,23.74,23.77,23.74,23.77,1100.0,23.0053,23.0344,23.0053,23.0344,1100.0
2009-06-18 13:50:00,23.76,23.76,23.74,23.75,1900.0,23.0247,23.0247,23.0053,23.015,1900.0
2009-06-18 13:55:00,23.75,23.76,23.73,23.74,2800.0,23.015,23.0247,22.9956,23.0053,2800.0
2009-06-18 14:00:00,23.73,23.74,23.67,23.69,2700.0,22.9956,23.0053,22.9375,22.9569,2700.0
2009-06-18 14:05:00,23.68,23.74,23.68,23.68,1700.0,22.9472,23.0053,22.9472,22.9472,1700.0
2009-06-18 14:10:00,23.68,23.7,23.67,23.67,2200.0,22.9472,22.9666,22.9375,22.9375,2200.0
2009-06-18 14:15:00,23.71,23.81,23.71,23.77,1800.0,22.9763,23.0732,22.9763,23.0344,1800.0
2009-06-18 14:20:00,23.8,23.8,23.71,23.71,7500.0,23.0635,23.0635,22.9763,22.9763,7500.0
2009-06-18 14:25:00,23.73,23.75,23.71,23.75,1000.0,22.9956,23.015,22.9763,23.015,1000.0
2009-06-18 14:30:00,23.75,23.76,23.64,23.67,2800.0,23.015,23.0247,22.9084,22.9375,2800.0
2009-06-18 14:35:00,23.63,23.63,23.56,23.59,2200.0,22.8987,22.8987,22.8309,22.86,2200.0
2009-06-18 14:40:00,23.57,23.68,23.57,23.68,700.0,22.8406,22.9472,22.8406,22.9472,700.0
2009-06-18 14:45:00,23.68,23.76,23.68,23.76,3700.0,22.9472,23.0247,22.9472,23.0247,3700.0
2009-06-18 14:50:00,23.74,23.8,23.69,23.71,6900.0,23.0053,23.0635,22.9569,22.9763,6900.0
2009-06-18 14:55:00,23.71,23.76,23.69,23.76,2000.0,22.9763,23.0247,22.9569,23.0247,2000.0
2009-06-18 15:00:00,23.79,23.79,23.71,23.75,7900.0,23.0538,23.0538,22.9763,23.015,7900.0
2009-06-18 15:05:00,23.74,23.77,23.74,23.77,1600.0,23.0053,23.0344,23.0053,23.0344,1600.0
2009-06-18 15:10:00,23.76,23.77,23.74,23.75,4100.0,23.0247,23.0344,23.0053,23.015,4100.0
2009-06-18 15:15:00,23.76,23.78,23.73,23.76,3600.0,23.0247,23.0441,22.9956,23.0247,3600.0
2009-06-18 15:20:00,23.75,23.76,23.66,23.73,7000.0,23.015,23.0247,22.9278,22.9956,7000.0
2009-06-18 15:25:00,23.74,23.75,23.59,23.62,6200.0,23.0053,23.015,22.86,22.889,6200.0
2009-06-18 15:30:00,23.64,23.68,23.63,23.68,2400.0,22.9084,22.9472,22.8987,22.9472,2400.0
2009-06-18 15:35:00,23.66,23.66,23.5,23.54,4700.0,22.9278,22.9278,22.7728,22.8115,4700.0
2009-06-18 15:40:00,23.54,23.66,23.52,23.66,2000.0,22.8115,22.9278,22.7921,22.9278,2000.0
2009-06-18 15:45:00,23.65,23.69,23.59,23.65,6900.0,22.9181,22.9569,22.86,22.9181,6900.0
2009-06-18 15:50:00,23.65,23.66,23.53,23.63,14800.0,22.9181,22.9278,22.8018,22.8987,14800.0
2009-06-18 15:55:00,23.62,23.71,23.62,23.64,10400.0,22.889,22.9763,22.889,22.9084,10400.0
2009-06-19 09:30:00,24.0,24.01,23.71,23.99,80900.0,23.2573,23.267,22.9763,23.2476,80900.0
2009-06-19 09:35:00,23.99,24.02,23.85,23.9,6900.0,23.2476,23.2767,23.1119,23.1604,6900.0
2009-06-19 09:40:00,23.81,23.87,23.79,23.83,2900.0,23.0732,23.1313,23.0538,23.0925,2900.0
2009-06-19 09:45:00,23.85,23.87,23.8,23.87,6500.0,23.1119,23.1313,23.0635,23.1313,6500.0
2009-06-19 09:50:00,23.87,23.92,23.85,23.88,21600.0,23.1313,23.1798,23.1119,23.141,21600.0
2009-06-19 09:55:00,23.91,23.99,23.85,23.99,15300.0,23.1701,23.2476,23.1119,23.2476,15300.0
2009-06-19 10:00:00,23.92,23.95,23.9,23.9,1000.0,23.1798,23.2088,23.1604,23.1604,1000.0
2009-06-19 10:05:00,23.93,24.02,23.91,23.96,6900.0,23.1895,23.2767,23.1701,23.2185,6900.0
2009-06-19 10:10:00,23.95,24.03,23.91,23.94,23800.0,23.2088,23.2864,23.1701,23.1991,23800.0
2009-06-19 10:15:00,23.91,23.98,23.9,23.98,1000.0,23.1701,23.2379,23.1604,23.2379,1000.0
2009-06-19 10:20:00,23.96,23.96,23.9,23.96,2000.0,23.2185,23.2185,23.1604,23.2185,2000.0
2009-06-19 10:25:00,23.91,23.94,23.9,23.9,1000.0,23.1701,23.1991,23.1604,23.1604,1000.0
2009-06-19 10:30:00,23.94,24.0,23.94,23.99,3800.0,23.1991,23.2573,23.1991,23.2476,3800.0
2009-06-19 10:35:00,23.99,24.07,23.99,23.99,3700.0,23.2476,23.3251,23.2476,23.2476,3700.0
2009-06-19 10:40:00,23.99,24.07,23.99,24.06,4100.0,23.2476,23.3251,23.2476,23.3154,4100.0
2009-06-19 10:45:00,24.07,24.08,24.0,24.02,3400.0,23.3251,23.3348,23.2573,23.2767,3400.0
2009-06-19 10:50:00,24.03,24.06,24.0,24.02,2700.0,23.2864,23.3154,23.2573,23.2767,2700.0
2009-06-19 10:55:00,23.99,24.03,23.99,24.03,200.0,23.2476,23.2864,23.2476,23.2864,200.0
2009-06-19 11:00:00,24.01,24.03,23.98,24.02,1000.0,23.267,23.2864,23.2379,23.2767,1000.0
2009-06-19 11:05:00,24.03,24.05,24.0,24.05,1700.0,23.2864,23.3057,23.2573,23.3057,1700.0
2009-06-19 11:10:00,24.09,24.09,24.02,24.02,2500.0,23.3445,23.3445,23.2767,23.2767,2500.0
2009-06-19 11:15:00,24.0,24.04,23.97,23.97,5300.0,23.2573,23.296,23.2282,23.2282,5300.0
2009-06-19 11:20:00,24.01,24.02,23.97,24.01,6800.0,23.267,23.2767,23.2282,23.267,6800.0
2009-06-19 11:25:00,24.01,24.18,23.98,24.07,6400.0,23.267,23.4317,23.2379,23.3251,6400.0
2009-06-19 11:30:00,24.08,24.08,24.0,24.01,9300.0,23.3348,23.3348,23.2573,23.267,9300.0
2009-06-19 11:35:00,24.0,24.08,24.0,24.04,5700.0,23.2573,23.3348,23.2573,23.296,5700.0
2009-06-19 11:40:00,24.04,24.07,24.01,24.04,3300.0,23.296,23.3251,23.267,23.296,3300.0
2009-06-19 11:45:00,24.04,24.06,24.01,24.03,1100.0,23.296,23.3154,23.267,23.2864,1100.0
2009-06-19 11:50:00,24.07,24.07,24.01,24.03,2600.0,23.3251,23.3251,23.267,23.2864,2600.0
2009-06-19 11:55:00,24.04,24.05,24.03,24.03,800.0,23.296,23.3057,23.2864,23.2864,800.0
2009-06-19 12:00:00,24.03,24.06,24.03,24.05,1300.0,23.2864,23.3154,23.2864,23.3057,1300.0
2009-06-19 12:05:00,24.03,24.05,23.92,23.93,3300.0,23.2864,23.3057,23.1798,23.1895,3300.0
2009-06-19 12:10:00,23.9,23.94,23.88,23.88,2700.0,23.1604,23.1991,23.141,23.141,2700.0
2009-06-19 12:15:00,23.92,23.92,23.88,23.88,700.0,23.1798,23.1798,23.141,23.141,700.0
2009-06-19 12:20:00,23.88,23.88,23.77,23.83,5000.0,23.141,23.141,23.0344,23.0925,5000.0
2009-06-19 12:25:00,23.83,23.88,23.7,23.72,2000.0,23.0925,23.141,22.9666,22.9859,2000.0
2009-06-19 12:30:00,23.75,23.8,23.71,23.8,1200.0,23.015,23.0635,22.9763,23.0635,1200.0
2009-06-19 12:35:00,23.78,23.79,23.74,23.76,6100.0,23.0441,23.0538,23.0053,23.0247,6100.0
2009-06-19 12:40:00,23.75,23.79,23.75,23.79,1500.0,23.015,23.0538,23.015,23.0538,1500.0
2009-06-19 12:45:00,23.78,23.8,23.77,23.78,2500.0,23.0441,23.0635,23.0344,23.0441,2500.0
2009-06-19 12:50:00,23.81,23.81,23.77,23.78,1300.0,23.0732,23.0732,23.0344,23.0441,1300.0
2009-06-19 12:55:00,23.8,23.8,23.73,23.76,2200.0,23.0635,23.0635,22.9956,23.0247,2200.0
2009-06-19 13:00:00,23.76,23.76,23.74,23.74,900.0,23.0247,23.0247,23.0053,23.0053,900.0
2009-06-19 13:05:00,23.74,23.76,23.68,23.68,2200.0,23.0053,23.0247,22.9472,22.9472,2200.0
2009-06-19 13:10:00,23.68,23.73,23.68,23.7,1800.0,22.9472,22.9956,22.9472,22.9666,1800.0
2009-06-19 13:15:00,23.68,23.76,23.67,23.76,600.0,22.9472,23.0247,22.9375,23.0247,600.0
2009-06-19 13:20:00,23.71,23.72,23.69,23.72,1200.0,22.9763,22.9859,22.9569,22.9859,1200.0
2009-06-19 13:25:00,23.7,23.7,23.69,23.7,1400.0,22.9666,22.9666,22.9569,22.9666,1400.0
2009-06-19 13:30:00,23.72,23.74,23.68,23.72,700.0,22.9859,23.0053,22.9472,22.9859,700.0
2009-06-19 13:35:00,23.69,23.72,23.69,23.72,1600.0,22.9569,22.9859,22.9569,22.9859,1600.0
2009-06-19 13:40:00,23.75,23.75,23.71,23.71,2500.0,23.015,23.015,22.9763,22.9763,2500.0
2009-06-19 13:45:00,23.73,23.73,23.68,23.7,5800.0,22.9956,22.9956,22.9472,22.9666,5800.0
2009-06-19 13:50:00,23.71,23.71,23.68,23.7,3000.0,22.9763,22.9763,22.9472,22.9666,3000.0
2009-06-19 13:55:00,23.7,23.72,23.63,23.63,2100.0,22.9666,22.9859,22.8987,22.8987,2100.0
2009-06-19 14:00:00,23.65,23.68,23.62,23.67,1800.0,22.9181,22.9472,22.889,22.9375,1800.0
2009-06-19 14:05:00,23.65,23.65,23.59,23.6,2000.0,22.9181,22.9181,22.86,22.8697,2000.0
2009-06-19 14:10:00,23.62,23.62,23.44,23.47,4300.0,22.889,22.889,22.7146,22.7437,4300.0
2009-06-19 14:15:00,23.48,23.64,23.48,23.5,15400.0,22.7534,22.9084,22.7534,22.7728,15400.0
2009-06-19 14:20:00,23.53,23.57,23.45,23.5,30200.0,22.8018,22.8406,22.7243,22.7728,30200.0
2009-06-19 14:25:00,23.5,23.62,23.48,23.61,11400.0,22.7728,22.889,22.7534,22.8794,11400.0
2009-06-19 14:30:00,23.57,23.69,23.57,23.69,6200.0,22.8406,22.9569,22.8406,22.9569,6200.0
2009-06-19 14:35:00,23.7,23.73,23.66,23.7,5000.0,22.9666,22.9956,22.9278,22.9666,5000.0
2009-06-19 14:40:00,23.74,23.79,23.73,23.79,2300.0,23.0053,23.0538,22.9956,23.0538,2300.0
2009-06-19 14:45:00,23.78,23.78,23.75,23.75,400.0,23.0441,23.0441,23.015,23.015,400.0
2009-06-19 14:50:00,23.74,23.86,23.74,23.8,4700.0,23.0053,23.1216,23.0053,23.0635,4700.0
2009-06-19 14:55:00,23.81,23.81,23.75,23.78,2500.0,23.0732,23.0732,23.015,23.0441,2500.0
2009-06-19 15:00:00,23.76,23.82,23.76,23.82,900.0,23.0247,23.0829,23.0247,23.0829,900.0
2009-06-19 15:05:00,23.83,23.83,23.78,23.78,2600.0,23.0925,23.0925,23.0441,23.0441,2600.0
2009-06-19 15:10:00,23.8,23.85,23.78,23.78,4400.0,23.0635,23.1119,23.0441,23.0441,4400.0
2009-06-19 15:15:00,23.82,23.83,23.76,23.79,2800.0,23.0829,23.0925,23.0247,23.0538,2800.0
2009-06-19 15:20:00,23.79,23.83,23.79,23.8,2800.0,23.0538,23.0925,23.0538,23.0635,2800.0
2009-06-19 15:25:00,23.79,23.88,23.79,23.85,1800.0,23.0538,23.141,23.0538,23.1119,1800.0
2009-06-19 15:30:00,23.91,23.94,23.88,23.92,5200.0,23.1701,23.1991,23.141,23.1798,5200.0
2009-06-19 15:35:00,23.92,23.96,23.87,23.87,3500.0,23.1798,23.2185,23.1313,23.1313,3500.0
2009-06-19 15:40:00,23.84,23.89,23.83,23.88,3900.0,23.1022,23.1507,23.0925,23.141,3900.0
2009-06-19 15:45:00,23.88,23.95,23.85,23.94,9200.0,23.141,23.2088,23.1119,23.1991,9200.0
2009-06-19 15:50:00,23.95,23.95,23.82,23.87,15400.0,23.2088,23.2088,23.0829,23.1313,15400.0
2009-06-19 15:55:00,23.88,23.91,23.8,23.84,13500.0,23.141,23.1701,23.0635,23.1022,13500.0
2009-06-22 09:30:00,23.62,23.62,23.2,23.34,3100.0,22.889,22.889,22.482,22.6177,3100.0
2009-06-22 09:35:00,23.35,23.42,23.25,23.34,3800.0,22.6274,22.6952,22.5305,22.6177,3800.0
2009-06-22 09:40:00,23.29,23.31,22.92,22.92,6200.0,22.5693,22.5886,22.2107,22.2107,6200.0
2009-06-22 09:45:00,22.95,22.95,22.8,22.84,5500.0,22.2398,22.2398,22.0944,22.1332,5500.0
2009-06-22 09:50:00,22.83,22.85,22.75,22.75,2900.0,22.1235,22.1429,22.046,22.046,2900.0
2009-06-22 09:55:00,22.75,22.79,22.6,22.6,5900.0,22.046,22.0847,21.9006,21.9006,5900.0
2009-06-22 10:00:00,22.63,22.63,22.39,22.54,9800.0,21.9297,21.9297,21.6971,21.8425,9800.0
2009-06-22 10:05:00,22.57,22.69,22.51,22.68,6400.0,21.8715,21.9878,21.8134,21.9781,6400.0
2009-06-22 10:10:00,22.62,22.75,22.6,22.63,2400.0,21.92,22.046,21.9006,21.9297,2400.0
2009-06-22 10:15:00,22.64,22.68,22.6,22.66,4200.0,21.9394,21.9781,21.9006,21.9588,4200.0
2009-06-22 10:20:00,22.67,22.72,22.67,22.72,1600.0,21.9684,22.0169,21.9684,22.0169,1600.0
2009-06-22 10:25:00,22.73,22.73,22.7,22.71,1200.0,22.0266,22.0266,21.9975,22.0072,1200.0
2009-06-22 10:30:00,22.7,22.73,22.59,22.59,3100.0,21.9975,22.0266,21.8909,21.8909,3100.0
2009-06-22 10:35:00,22.54,22.63,22.53,22.6,3200.0,21.8425,21.9297,21.8328,21.9006,3200.0
2009-06-22 10:40:00,22.59,22.62,22.5,22.51,2300.0,21.8909,21.92,21.8037,21.8134,2300.0
2009-06-22 10:45:00,22.53,22.54,22.49,22.49,4000.0,21.8328,21.8425,21.794,21.794,4000.0
2009-06-22 10:50:00,22.48,22.55,22.48,22.5,8100.0,21.7843,21.8522,21.7843,21.8037,8100.0
2009-06-22 10:55:00,22.5,22.52,22.41,22.41,1700.0,21.8037,21.8231,21.7165,21.7165,1700.0
2009-06-22 11:00:00,22.41,22.41,22.2,22.2,23700.0,21.7165,21.7165,21.513,21.513,23700.0
2009-06-22 11:05:00,22.25,22.34,22.2,22.27,12600.0,21.5614,21.6487,21.513,21.5808,12600.0
2009-06-22 11:10:00,22.27,22.27,22.02,22.06,9800.0,21.5808,21.5808,21.3386,21.3773,9800.0
2009-06-22 11:15:00,22.06,22.06,21.78,21.8,14400.0,21.3773,21.3773,21.106,21.1254,14400.0
2009-06-22 11:20:00,21.8,21.82,21.71,21.71,22700.0,21.1254,21.1447,21.0382,21.0382,22700.0
2009-06-22 11:25:00,21.74,21.78,21.55,21.6,14700.0,21.0672,21.106,20.8831,20.9316,14700.0
2009-06-22 11:30:00,21.6,21.84,21.53,21.83,10600.0,20.9316,21.1641,20.8637,21.1544,10600.0
2009-06-22 11:35:00,21.8,21.8,21.61,21.66,2400.0,21.1254,21.1254,20.9412,20.9897,2400.0
2009-06-22 11:40:00,21.62,21.75,21.54,21.54,7500.0,20.9509,21.0769,20.8734,20.8734,7500.0
2009-06-22 11:45:00,21.57,21.58,21.53,21.53,4100.0,20.9025,20.9122,20.8637,20.8637,4100.0
2009-06-22 11:50:00,21.53,21.53,21.3,21.3,7500.0,20.8637,20.8637,20.6408,20.6408,7500.0
2009-06-22 11:55:00,21.39,21.42,21.31,21.35,4800.0,20.7281,20.7571,20.6505,20.6893,4800.0
2009-06-22 12:00:00,21.35,21.6,21.29,21.5,28800.0,20.6893,20.9316,20.6311,20.8347,28800.0
2009-06-22 12:05:00,21.5,21.55,21.5,21.53,2100.0,20.8347,20.8831,20.8347,20.8637,2100.0
2009-06-22 12:10:00,21.53,21.59,21.53,21.53,4400.0,20.8637,20.9219,20.8637,20.8637,4400.0
2009-06-22 12:15:00,21.53,21.57,21.53,21.54,2400.0,20.8637,20.9025,20.8637,20.8734,2400.0
2009-06-22 12:20:00,21.57,21.57,21.36,21.36,3800.0,20.9025,20.9025,20.699,20.699,3800.0
2009-06-22 12:25:00,21.37,21.42,21.37,21.37,2300.0,20.7087,20.7571,20.7087,20.7087,2300.0
2009-06-22 12:30:00,21.37,21.48,21.37,21.45,2300.0,20.7087,20.8153,20.7087,20.7862,2300.0
2009-06-22 12:35:00,21.43,21.46,21.38,21.38,2400.0,20.7668,20.7959,20.7184,20.7184,2400.0
2009-06-22 12:40:00,21.41,21.45,21.41,21.44,2400.0,20.7474,20.7862,20.7474,20.7765,2400.0
2009-06-22 12:45:00,21.44,21.44,21.2,21.35,37700.0,20.7765,20.7765,20.5439,20.6893,37700.0
2009-06-22 12:50:00,21.36,21.39,21.32,21.35,8400.0,20.699,20.7281,20.6602,20.6893,8400.0
2009-06-22 12:55:00,21.35,21.66,21.35,21.65,16800.0,20.6893,20.9897,20.6893,20.98,16800.0
2009-06-22 13:00:00,21.64,21.65,21.58,21.65,2600.0,20.9703,20.98,20.9122,20.98,2600.0
2009-06-22 13:05:00,21.65,21.85,21.65,21.81,18000.0,20.98,21.1738,20.98,21.1351,18000.0
2009-06-22 13:10:00,21.82,21.83,21.78,21.8,5800.0,21.1447,21.1544,21.106,21.1254,5800.0
2009-06-22 13:15:00,21.8,21.84,21.75,21.84,6300.0,21.1254,21.1641,21.0769,21.1641,6300.0
2009-06-22 13:20:00,21.85,22.01,21.77,22.01,42300.0,21.1738,21.3289,21.0963,21.3289,42300.0
2009-06-22 13:25:00,22.0,22.02,21.88,21.93,7600.0,21.3192,21.3386,21.2029,21.2513,7600.0
2009-06-22 13:30:00,22.01,22.01,21.96,21.96,1700.0,21.3289,21.3289,21.2804,21.2804,1700.0
2009-06-22 13:35:00,21.97,22.05,21.93,22.05,1700.0,21.2901,21.3676,21.2513,21.3676,1700.0
2009-06-22 13:40:00,22.06,22.11,22.06,22.09,9100.0,21.3773,21.4258,21.3773,21.4064,9100.0
2009-06-22 13:45:00,22.1,22.1,21.94,22.0,4200.0,21.4161,21.4161,21.261,21.3192,4200.0
2009-06-22 13:50:00,22.01,22.08,22.01,22.05,1700.0,21.3289,21.3967,21.3289,21.3676,1700.0
2009-06-22 13:55:00,22.07,22.07,21.98,21.98,3300.0,21.387,21.387,21.2998,21.2998,3300.0
2009-06-22 14:00:00,21.99,22.0,21.94,21.95,3200.0,21.3095,21.3192,21.261,21.2707,3200.0
2009-06-22 14:05:00,21.95,21.97,21.91,21.91,1800.0,21.2707,21.2901,21.232,21.232,1800.0
2009-06-22 14:10:00,21.91,21.92,21.87,21.9,2400.0,21.232,21.2417,21.1932,21.2223,2400.0
2009-06-22 14:15:00,21.93,21.99,21.93,21.99,3100.0,21.2513,21.3095,21.2513,21.3095,3100.0
2009-06-22 14:20:00,21.98,22.04,21.98,22.01,3500.0,21.2998,21.3579,21.2998,21.3289,3500.0
2009-06-22 14:25:00,22.0,22.01,21.95,21.96,3900.0,21.3192,21.3289,21.2707,21.2804,3900.0
2009-06-22 14:30:00,21.96,22.03,21.96,22.0,4400.0,21.2804,21.3482,21.2804,21.3192,4400.0
2009-06-22 14:35:00,21.98,22.02,21.97,21.99,4800.0,21.2998,21.3386,21.2901,21.3095,4800.0
2009-06-22 14:40:00,22.03,22.03,21.96,21.96,800.0,21.3482,21.3482,21.2804,21.2804,800.0
2009-06-22 14:45:00,21.96,22.01,21.94,22.0,3500.0,21.2804,21.3289,21.261,21.3192,3500.0
2009-06-22 14:50:00,22.0,22.07,22.0,22.01,11200.0,21.3192,21.387,21.3192,21.3289,11200.0
2009-06-22 14:55:00,21.98,21.98,21.95,21.95,2000.0,21.2998,21.2998,21.2707,21.2707,2000.0
2009-06-22 15:00:00,21.97,21.97,21.93,21.95,5200.0,21.2901,21.2901,21.2513,21.2707,5200.0
2009-06-22 15:05:00,21.94,21.94,21.86,21.9,11000.0,21.261,21.261,21.1835,21.2223,11000.0
2009-06-22 15:10:00,21.9,21.91,21.88,21.9,4300.0,21.2223,21.232,21.2029,21.2223,4300.0
2009-06-22 15:15:00,21.92,22.01,21.92,22.0,7800.0,21.2417,21.3289,21.2417,21.3192,7800.0
2009-06-22 15:20:00,22.01,22.01,21.9,21.96,6200.0,21.3289,21.3289,21.2223,21.2804,6200.0
2009-06-22 15:25:00,21.94,21.94,21.87,21.88,4500.0,21.261,21.261,21.1932,21.2029,4500.0
2009-06-22 15:30:00,21.9,21.99,21.89,21.89,4900.0,21.2223,21.3095,21.2126,21.2126,4900.0
2009-06-22 15:35:00,21.87,21.99,21.86,21.99,17400.0,21.1932,21.3095,21.1835,21.3095,17400.0
2009-06-22 15:40:00,21.95,21.97,21.78,21.83,14700.0,21.2707,21.2901,21.106,21.1544,14700.0
2009-06-22 15:45:00,21.85,21.91,21.8,21.84,8500.0,21.1738,21.232,21.1254,21.1641,8500.0
2009-06-22 15:50:00,21.84,21.9,21.8,21.84,14400.0,21.1641,21.2223,21.1254,21.1641,14400.0
2009-06-22 15:55:00,21.81,21.92,21.8,21.85,32600.0,21.1351,21.2417,21.1254,21.1738,32600.0
2009-06-23 09:30:00,21.75,21.92,21.52,21.7,7200.0,21.0769,21.2417,20.854,21.0285,7200.0
2009-06-23 09:35:00,21.73,21.99,21.71,21.92,4100.0,21.0575,21.3095,21.0382,21.2417,4100.0
2009-06-23 09:40:00,21.95,21.95,21.82,21.82,1400.0,21.2707,21.2707,21.1447,21.1447,1400.0
2009-06-23 09:45:00,21.76,22.13,21.76,22.13,8400.0,21.0866,21.4452,21.0866,21.4452,8400.0
2009-06-23 09:50:00,22.17,22.35,22.11,22.11,3800.0,21.4839,21.6583,21.4258,21.4258,3800.0
2009-06-23 09:55:00,22.15,22.15,22.01,22.04,1000.0,21.4645,21.4645,21.3289,21.3579,1000.0
2009-06-23 10:00:00,22.04,22.06,21.95,21.99,11300.0,21.3579,21.3773,21.2707,21.3095,11300.0
2009-06-23 10:05:00,22.06,22.08,21.98,21.98,6100.0,21.3773,21.3967,21.2998,21.2998,6100.0
2009-06-23 10:10:00,22.0,22.0,21.9,22.0,4100.0,21.3192,21.3192,21.2223,21.3192,4100.0
2009-06-23 10:15:00,22.0,22.07,21.93,22.07,1800.0,21.3192,21.387,21.2513,21.387,1800.0
2009-06-23 10:20:00,22.08,22.19,22.05,22.1,1700.0,21.3967,21.5033,21.3676,21.4161,1700.0
2009-06-23 10:25:00,22.1,22.1,21.93,22.07,3600.0,21.4161,21.4161,21.2513,21.387,3600.0
2009-06-23 10:30:00,22.13,22.13,22.01,22.02,2400.0,21.4452,21.4452,21.3289,21.3386,2400.0
2009-06-23 10:35:00,22.1,22.11,22.0,22.08,1800.0,21.4161,21.4258,21.3192,21.3967,1800.0
2009-06-23 10:40:00,22.08,22.08,21.93,22.0,2900.0,21.3967,21.3967,21.2513,21.3192,2900.0
2009-06-23 10:45:00,22.05,22.09,22.01,22.09,1600.0,21.3676,21.4064,21.3289,21.4064,1600.0
2009-06-23 10:50:00,22.06,22.11,22.02,22.11,900.0,21.3773,21.4258,21.3386,21.4258,900.0
2009-06-23 10:55:00,22.05,22.07,22.0,22.03,3100.0,21.3676,21.387,21.3192,21.3482,3100.0
2009-06-23 11:00:00,22.05,22.05,22.03,22.03,200.0,21.3676,21.3676,21.3482,21.3482,200.0
2009-06-23 11:05:00,22.03,22.05,22.0,22.0,1700.0,21.3482,21.3676,21.3192,21.3192,1700.0
2009-06-23 11:10:00,22.01,22.02,22.0,22.0,1400.0,21.3289,21.3386,21.3192,21.3192,1400.0
2009-06-23 11:15:00,22.01,22.05,22.0,22.0,3200.0,21.3289,21.3676,21.3192,21.3192,3200.0
2009-06-23 11:20:00,22.02,22.02,22.02,22.02,400.0,21.3386,21.3386,21.3386,21.3386,400.0
2009-06-23 11:25:00,22.02,22.04,22.02,22.04,2100.0,21.3386,21.3579,21.3386,21.3579,2100.0
2009-06-23 11:30:00,22.04,22.04,22.04,22.04,200.0,21.3579,21.3579,21.3579,21.3579,200.0
2009-06-23 11:35:00,22.05,22.06,22.01,22.02,2300.0,21.3676,21.3773,21.3289,21.3386,2300.0
2009-06-23 11:40:00,22.0,22.04,22.0,22.04,300.0,21.3192,21.3579,21.3192,21.3579,300.0
2009-06-23 11:45:00,22.03,22.07,22.01,22.03,600.0,21.3482,21.387,21.3289,21.3482,600.0
2009-06-23 11:50:00,22.03,22.05,22.01,22.01,1000.0,21.3482,21.3676,21.3289,21.3289,1000.0
2009-06-23 11:55:00,22.01,22.03,22.0,22.0,1500.0,21.3289,21.3482,21.3192,21.3192,1500.0
2009-06-23 12:00:00,22.0,22.01,22.0,22.0,1900.0,21.3192,21.3289,21.3192,21.3192,1900.0
2009-06-23 12:05:00,22.0,22.05,21.99,22.0,7800.0,21.3192,21.3676,21.3095,21.3192,7800.0
2009-06-23 12:10:00,22.0,22.01,21.97,22.0,5100.0,21.3192,21.3289,21.2901,21.3192,5100.0
2009-06-23 12:15:00,22.0,22.01,21.99,22.01,1200.0,21.3192,21.3289,21.3095,21.3289,1200.0
2009-06-23 12:20:00,22.02,22.03,22.0,22.03,1100.0,21.3386,21.3482,21.3192,21.3482,1100.0
2009-06-23 12:25:00,22.01,22.02,22.01,22.02,500.0,21.3289,21.3386,21.3289,21.3386,500.0
2009-06-23 12:30:00,22.0,22.05,21.99,22.05,1700.0,21.3192,21.3676,21.3095,21.3676,1700.0
2009-06-23 12:35:00,22.05,22.07,22.04,22.07,1300.0,21.3676,21.387,21.3579,21.387,1300.0
2009-06-23 12:40:00,22.06,22.06,21.97,22.0,4600.0,21.3773,21.3773,21.2901,21.3192,4600.0
2009-06-23 12:45:00,22.0,22.0,21.98,21.98,400.0,21.3192,21.3192,21.2998,21.2998,400.0
2009-06-23 12:50:00,22.03,22.05,22.02,22.05,900.0,21.3482,21.3676,21.3386,21.3676,900.0
2009-06-23 12:55:00,22.05,22.05,22.05,22.05,0.0,21.3676,21.3676,21.3676,21.3676,0.0
2009-06-23 13:00:00,22.05,22.05,22.01,22.04,1100.0,21.3676,21.3676,21.3289,21.3579,1100.0
2009-06-23 13:05:00,22.07,22.11,22.07,22.08,800.0,21.387,21.4258,21.387,21.3967,800.0
2009-06-23 13:10:00,22.1,22.14,22.0,22.02,5500.0,21.4161,21.4548,21.3192,21.3386,5500.0
2009-06-23 13:15:00,22.03,22.07,22.01,22.03,1700.0,21.3482,21.387,21.3289,21.3482,1700.0
2009-06-23 13:20:00,22.03,22.03,22.03,22.03,0.0,21.3482,21.3482,21.3482,21.3482,0.0
2009-06-23 13:25:00,22.05,22.06,22.0,22.02,4300.0,21.3676,21.3773,21.3192,21.3386,4300.0
2009-06-23 13:30:00,22.01,22.02,22.0,22.02,2100.0,21.3289,21.3386,21.3192,21.3386,2100.0
2009-06-23 13:35:00,22.04,22.07,22.02,22.05,1200.0,21.3579,21.387,21.3386,21.3676,1200.0
2009-06-23 13:40:00,22.06,22.06,22.03,22.03,1700.0,21.3773,21.3773,21.3482,21.3482,1700.0
2009-06-23 13:45:00,22.05,22.05,22.03,22.03,1700.0,21.3676,21.3676,21.3482,21.3482,1700.0
2009-06-23 13:50:00,22.07,22.07,22.03,22.06,1900.0,21.387,21.387,21.3482,21.3773,1900.0
2009-06-23 13:55:00,22.06,22.06,22.04,22.05,1800.0,21.3773,21.3773,21.3579,21.3676,1800.0
2009-06-23 14:00:00,22.04,22.05,22.0,22.02,4300.0,21.3579,21.3676,21.3192,21.3386,4300.0
2009-06-23 14:05:00,22.03,22.04,22.01,22.02,500.0,21.3482,21.3579,21.3289,21.3386,500.0
2009-06-23 14:10:00,22.03,22.04,22.0,22.0,2300.0,21.3482,21.3579,21.3192,21.3192,2300.0
2009-06-23 14:15:00,22.01,22.07,22.0,22.06,1600.0,21.3289,21.387,21.3192,21.3773,1600.0
2009-06-23 14:20:00,22.03,22.06,22.03,22.06,600.0,21.3482,21.3773,21.3482,21.3773,600.0
2009-06-23 14:25:00,22.06,22.07,22.04,22.06,1000.0,21.3773,21.387,21.3579,21.3773,1000.0
2009-06-23 14:30:00,22.07,22.07,22.04,22.06,1000.0,21.387,21.387,21.3579,21.3773,1000.0
2009-06-23 14:35:00,22.05,22.06,22.03,22.04,1400.0,21.3676,21.3773,21.3482,21.3579,1400.0
2009-06-23 14:40:00,22.05,22.05,22.02,22.02,700.0,21.3676,21.3676,21.3386,21.3386,700.0
2009-06-23 14:45:00,22.02,22.02,22.01,22.02,600.0,21.3386,21.3386,21.3289,21.3386,600.0
2009-06-23 14:50:00,22.04,22.15,22.04,22.15,1100.0,21.3579,21.4645,21.3579,21.4645,1100.0
2009-06-23 14:55:00,22.14,22.14,22.06,22.07,1900.0,21.4548,21.4548,21.3773,21.387,1900.0
2009-06-23 15:00:00,22.04,22.06,22.02,22.02,900.0,21.3579,21.3773,21.3386,21.3386,900.0
2009-06-23 15:05:00,22.08,22.09,22.02,22.03,2100.0,21.3967,21.4064,21.3386,21.3482,2100.0
2009-06-23 15:10:00,22.06,22.13,22.06,22.13,2200.0,21.3773,21.4452,21.3773,21.4452,2200.0
2009-06-23 15:15:00,22.13,22.17,22.13,22.15,1400.0,21.4452,21.4839,21.4452,21.4645,1400.0
2009-06-23 15:20:00,22.12,22.16,22.08,22.08,5700.0,21.4355,21.4742,21.3967,21.3967,5700.0
2009-06-23 15:25:00,22.06,22.08,22.01,22.01,4600.0,21.3773,21.3967,21.3289,21.3289,4600.0
2009-06-23 15:30:00,22.01,22.09,21.98,22.09,55600.0,21.3289,21.4064,21.2998,21.4064,55600.0
2009-06-23 15:35:00,22.08,22.12,22.07,22.1,7700.0,21.3967,21.4355,21.387,21.4161,7700.0
2009-06-23 15:40:00,22.1,22.12,22.05,22.1,10400.0,21.4161,21.4355,21.3676,21.4161,10400.0
2009-06-23 15:45:00,22.08,22.17,22.03,22.05,26700.0,21.3967,21.4839,21.3482,21.3676,26700.0
2009-06-23 15:50:00,22.05,22.16,21.99,22.1,20800.0,21.3676,21.4742,21.3095,21.4161,20800.0
2009-06-23 15:55:00,22.16,22.23,22.05,22.07,25800.0,21.4742,21.5421,21.3676,21.387,25800.0
2009-06-24 09:30:00,22.25,22.43,22.18,22.24,5100.0,21.5614,21.7359,21.4936,21.5518,5100.0
2009-06-24 09:35:00,22.25,22.69,22.24,22.53,2600.0,21.5614,21.9878,21.5518,21.8328,2600.0
2009-06-24 09:40:00,22.52,22.52,22.5,22.51,400.0,21.8231,21.8231,21.8037,21.8134,400.0
2009-06-24 09:45:00,22.5,22.64,22.49,22.63,2500.0,21.8037,21.9394,21.794,21.9297,2500.0
2009-06-24 09:50:00,22.64,22.75,22.64,22.7,2000.0,21.9394,22.046,21.9394,21.9975,2000.0
2009-06-24 09:55:00,22.73,22.81,22.73,22.76,1800.0,22.0266,22.1041,22.0266,22.0557,1800.0
2009-06-24 10:00:00,22.76,22.76,22.68,22.74,2400.0,22.0557,22.0557,21.9781,22.0363,2400.0
2009-06-24 10:05:00,22.73,22.75,22.65,22.75,1100.0,22.0266,22.046,21.9491,22.046,1100.0
2009-06-24 10:10:00,22.78,22.83,22.78,22.82,400.0,22.075,22.1235,22.075,22.1138,400.0
2009-06-24 10:15:00,22.81,22.83,22.8,22.81,1200.0,22.1041,22.1235,22.0944,22.1041,1200.0
2009-06-24 10:20:00,22.91,22.92,22.81,22.81,2200.0,22.201,22.2107,22.1041,22.1041,2200.0
2009-06-24 10:25:00,22.85,22.87,22.83,22.83,500.0,22.1429,22.1623,22.1235,22.1235,500.0
2009-06-24 10:30:00,22.83,22.86,22.83,22.86,1700.0,22.1235,22.1526,22.1235,22.1526,1700.0
2009-06-24 10:35:00,22.87,23.01,22.87,22.94,3800.0,22.1623,22.2979,22.1623,22.2301,3800.0
2009-06-24 10:40:00,23.01,23.01,22.97,22.98,2200.0,22.2979,22.2979,22.2592,22.2688,2200.0
2009-06-24 10:45:00,23.04,23.12,23.01,23.12,3600.0,22.327,22.4045,22.2979,22.4045,3600.0
2009-06-24 10:50:00,23.16,23.27,23.16,23.26,2100.0,22.4433,22.5499,22.4433,22.5402,2100.0
2009-06-24 10:55:00,23.24,23.26,23.23,23.26,4100.0,22.5208,22.5402,22.5111,22.5402,4100.0
2009-06-24 11:00:00,23.25,23.28,23.23,23.25,4300.0,22.5305,22.5596,22.5111,22.5305,4300.0
2009-06-24 11:05:00,23.25,23.28,23.23,23.23,1300.0,22.5305,22.5596,22.5111,22.5111,1300.0
2009-06-24 11:10:00,23.27,23.27,23.24,23.26,1100.0,22.5499,22.5499,22.5208,22.5402,1100.0
2009-06-24 11:15:00,23.28,23.28,23.2,23.21,1100.0,22.5596,22.5596,22.482,22.4917,1100.0
2009-06-24 11:20:00,23.2,23.24,23.2,23.23,1100.0,22.482,22.5208,22.482,22.5111,1100.0
2009-06-24 11:25:00,23.24,23.26,23.2,23.21,1200.0,22.5208,22.5402,22.482,22.4917,1200.0
2009-06-24 11:30:00,23.2,23.21,23.09,23.1,4000.0,22.482,22.4917,22.3754,22.3851,4000.0
2009-06-24 11:35:00,23.1,23.1,23.05,23.08,2900.0,22.3851,22.3851,22.3367,22.3658,2900.0
2009-06-24 11:40:00,23.1,23.1,23.05,23.05,2400.0,22.3851,22.3851,22.3367,22.3367,2400.0
2009-06-24 11:45:00,23.09,23.09,23.08,23.08,600.0,22.3754,22.3754,22.3658,22.3658,600.0
2009-06-24 11:50:00,23.09,23.09,23.05,23.06,300.0,22.3754,22.3754,22.3367,22.3464,300.0
2009-06-24 11:55:00,23.05,23.05,23.02,23.02,500.0,22.3367,22.3367,22.3076,22.3076,500.0
2009-06-24 12:00:00,23.02,23.02,23.02,23.02,300.0,22.3076,22.3076,22.3076,22.3076,300.0
2009-06-24 12:05:00,23.06,23.08,23.05,23.08,900.0,22.3464,22.3658,22.3367,22.3658,900.0
2009-06-24 12:10:00,23.14,23.14,23.13,23.13,200.0,22.4239,22.4239,22.4142,22.4142,200.0
2009-06-24 12:15:00,23.13,23.13,23.09,23.09,900.0,22.4142,22.4142,22.3754,22.3754,900.0
2009-06-24 12:20:00,23.1,23.11,23.07,23.1,6800.0,22.3851,22.3948,22.3561,22.3851,6800.0
2009-06-24 12:25:00,23.09,23.1,23.09,23.09,2000.0,22.3754,22.3851,22.3754,22.3754,2000.0
2009-06-24 12:30:00,23.11,23.11,23.11,23.11,300.0,22.3948,22.3948,22.3948,22.3948,300.0
2009-06-24 12:35:00,23.11,23.11,23.11,23.11,0.0,22.3948,22.3948,22.3948,22.3948,0.0
2009-06-24 12:40:00,23.09,23.1,23.09,23.1,1500.0,22.3754,22.3851,22.3754,22.3851,1500.0
2009-06-24 12:45:00,23.09,23.15,23.09,23.14,1800.0,22.3754,22.4336,22.3754,22.4239,1800.0
2009-06-24 12:50:00,23.12,23.14,23.12,23.14,900.0,22.4045,22.4239,22.4045,22.4239,900.0
2009-06-24 12:55:00,23.12,23.12,23.12,23.12,100.0,22.4045,22.4045,22.4045,22.4045,100.0
2009-06-24 13:00:00,23.13,23.2,23.13,23.2,1900.0,22.4142,22.482,22.4142,22.482,1900.0
2009-06-24 13:05:00,23.19,23.22,23.19,23.22,700.0,22.4724,22.5014,22.4724,22.5014,700.0
2009-06-24 13:10:00,23.22,23.24,23.22,23.24,1500.0,22.5014,22.5208,22.5014,22.5208,1500.0
2009-06-24 13:15:00,23.24,23.29,23.24,23.29,1100.0,22.5208,22.5693,22.5208,22.5693,1100.0
2009-06-24 13:20:00,23.28,23.3,23.28,23.28,600.0,22.5596,22.5789,22.5596,22.5596,600.0
2009-06-24 13:25:00,23.28,23.32,23.28,23.32,400.0,22.5596,22.5983,22.5596,22.5983,400.0
2009-06-24 13:30:00,23.32,23.32,23.24,23.28,6000.0,22.5983,22.5983,22.5208,22.5596,6000.0
2009-06-24 13:35:00,23.3,23.32,23.18,23.18,28900.0,22.5789,22.5983,22.4627,22.4627,28900.0
2009-06-24 13:40:00,23.2,23.25,23.2,23.25,1700.0,22.482,22.5305,22.482,22.5305,1700.0
2009-06-24 13:45:00,23.26,23.26,23.1,23.11,1300.0,22.5402,22.5402,22.3851,22.3948,1300.0
2009-06-24 13:50:00,23.11,23.11,23.1,23.1,400.0,22.3948,22.3948,22.3851,22.3851,400.0
2009-06-24 13:55:00,23.08,23.1,23.07,23.07,2900.0,22.3658,22.3851,22.3561,22.3561,2900.0
2009-06-24 14:00:00,23.08,23.13,23.08,23.12,1300.0,22.3658,22.4142,22.3658,22.4045,1300.0
2009-06-24 14:05:00,23.11,23.16,23.11,23.14,600.0,22.3948,22.4433,22.3948,22.4239,600.0
2009-06-24 14:10:00,23.15,23.26,23.15,23.26,900.0,22.4336,22.5402,22.4336,22.5402,900.0
2009-06-24 14:15:00,23.19,23.31,23.19,23.3,1900.0,22.4724,22.5886,22.4724,22.5789,1900.0
2009-06-24 14:20:00,23.26,23.3,23.15,23.19,3000.0,22.5402,22.5789,22.4336,22.4724,3000.0
2009-06-24 14:25:00,23.2,23.2,23.1,23.1,1300.0,22.482,22.482,22.3851,22.3851,1300.0
2009-06-24 14:30:00,23.12,23.12,23.08,23.11,4000.0,22.4045,22.4045,22.3658,22.3948,4000.0
2009-06-24 14:35:00,23.1,23.12,23.08,23.1,7500.0,22.3851,22.4045,22.3658,22.3851,7500.0
2009-06-24 14:40:00,23.1,23.16,23.08,23.15,3000.0,22.3851,22.4433,22.3658,22.4336,3000.0
2009-06-24 14:45:00,23.18,23.23,23.08,23.1,1400.0,22.4627,22.5111,22.3658,22.3851,1400.0
2009-06-24 14:50:00,23.08,23.13,23.08,23.13,600.0,22.3658,22.4142,22.3658,22.4142,600.0
2009-06-24 14:55:00,23.12,23.12,23.08,23.1,2100.0,22.4045,22.4045,22.3658,22.3851,2100.0
2009-06-24 15:00:00,23.09,23.12,23.09,23.1,3100.0,22.3754,22.4045,22.3754,22.3851,3100.0
2009-06-24 15:05:00,23.09,23.1,22.84,22.84,6900.0,22.3754,22.3851,22.1332,22.1332,6900.0
2009-06-24 15:10:00,22.83,22.92,22.79,22.92,7100.0,22.1235,22.2107,22.0847,22.2107,7100.0
2009-06-24 15:15:00,22.91,22.95,22.84,22.85,6400.0,22.201,22.2398,22.1332,22.1429,6400.0
2009-06-24 15:20:00,22.83,22.95,22.83,22.92,1900.0,22.1235,22.2398,22.1235,22.2107,1900.0
2009-06-24 15:25:00,22.92,23.05,22.92,23.05,2800.0,22.2107,22.3367,22.2107,22.3367,2800.0
2009-06-24 15:30:00,23.03,23.03,23.02,23.02,2100.0,22.3173,22.3173,22.3076,22.3076,2100.0
2009-06-24 15:35:00,23.01,23.03,22.95,22.96,6100.0,22.2979,22.3173,22.2398,22.2495,6100.0
2009-06-24 15:40:00,22.95,22.95,22.84,22.93,3900.0,22.2398,22.2398,22.1332,22.2204,3900.0
2009-06-24 15:45:00,22.9,23.0,22.9,23.0,3100.0,22.1913,22.2882,22.1913,22.2882,3100.0
2009-06-24 15:50:00,23.0,23.08,22.99,23.04,11600.0,22.2882,22.3658,22.2785,22.327,11600.0
2009-06-24 15:55:00,23.05,23.07,23.01,23.01,12900.0,22.3367,22.3561,22.2979,22.2979,12900.0
2009-06-25 09:30:00,22.67,22.97,22.61,22.68,4500.0,21.9684,22.2592,21.9103,21.9781,4500.0
2009-06-25 09:35:00,22.78,22.85,22.78,22.85,1200.0,22.075,22.1429,22.075,22.1429,1200.0
2009-06-25 09:40:00,22.99,23.1,22.94,23.08,2600.0,22.2785,22.3851,22.2301,22.3658,2600.0
2009-06-25 09:45:00,23.1,23.1,23.06,23.06,2500.0,22.3851,22.3851,22.3464,22.3464,2500.0
2009-06-25 09:50:00,23.02,23.31,22.99,23.26,2700.0,22.3076,22.5886,22.2785,22.5402,2700.0
2009-06-25 09:55:00,23.28,23.42,23.28,23.42,2200.0,22.5596,22.6952,22.5596,22.6952,2200.0
2009-06-25 10:00:00,23.42,23.58,23.42,23.57,2800.0,22.6952,22.8503,22.6952,22.8406,2800.0
2009-06-25 10:05:00,23.53,23.75,23.5,23.66,7100.0,22.8018,23.015,22.7728,22.9278,7100.0
2009-06-25 10:10:00,23.66,23.93,23.66,23.85,7500.0,22.9278,23.1895,22.9278,23.1119,7500.0
2009-06-25 10:15:00,23.84,23.86,23.76,23.76,4000.0,23.1022,23.1216,23.0247,23.0247,4000.0
2009-06-25 10:20:00,23.78,23.82,23.71,23.77,1700.0,23.0441,23.0829,22.9763,23.0344,1700.0
2009-06-25 10:25:00,23.77,23.8,23.75,23.79,1600.0,23.0344,23.0635,23.015,23.0538,1600.0
2009-06-25 10:30:00,23.82,23.82,23.77,23.78,700.0,23.0829,23.0829,23.0344,23.0441,700.0
2009-06-25 10:35:00,23.76,23.82,23.76,23.78,3500.0,23.0247,23.0829,23.0247,23.0441,3500.0
2009-06-25 10:40:00,23.8,24.0,23.8,23.88,11100.0,23.0635,23.2573,23.0635,23.141,11100.0
2009-06-25 10:45:00,23.9,23.93,23.82,23.86,2300.0,23.1604,23.1895,23.0829,23.1216,2300.0
2009-06-25 10:50:00,23.84,23.91,23.84,23.91,3400.0,23.1022,23.1701,23.1022,23.1701,3400.0
2009-06-25 10:55:00,23.94,23.99,23.89,23.99,2300.0,23.1991,23.2476,23.1507,23.2476,2300.0
2009-06-25 11:00:00,23.97,24.07,23.94,24.06,4500.0,23.2282,23.3251,23.1991,23.3154,4500.0
2009-06-25 11:05:00,24.06,24.06,23.99,24.0,1800.0,23.3154,23.3154,23.2476,23.2573,1800.0
2009-06-25 11:10:00,23.99,23.99,23.92,23.93,1100.0,23.2476,23.2476,23.1798,23.1895,1100.0
2009-06-25 11:15:00,23.92,24.01,23.92,23.99,5600.0,23.1798,23.267,23.1798,23.2476,5600.0
2009-06-25 11:20:00,24.0,24.24,24.0,24.21,9200.0,23.2573,23.4899,23.2573,23.4608,9200.0
2009-06-25 11:25:00,24.22,24.24,24.18,24.23,3000.0,23.4705,23.4899,23.4317,23.4802,3000.0
2009-06-25 11:30:00,24.25,24.34,24.25,24.28,7500.0,23.4995,23.5868,23.4995,23.5286,7500.0
2009-06-25 11:35:00,24.31,24.31,24.18,24.2,3100.0,23.5577,23.5577,23.4317,23.4511,3100.0
2009-06-25 11:40:00,24.22,24.26,24.22,24.23,1300.0,23.4705,23.5092,23.4705,23.4802,1300.0
2009-06-25 11:45:00,24.23,24.23,24.19,24.21,1800.0,23.4802,23.4802,23.4414,23.4608,1800.0
2009-06-25 11:50:00,24.22,24.26,24.2,24.22,3800.0,23.4705,23.5092,23.4511,23.4705,3800.0
2009-06-25 11:55:00,24.23,24.33,24.23,24.33,1800.0,23.4802,23.5771,23.4802,23.5771,1800.0
2009-06-25 12:00:00,24.39,24.4,24.38,24.38,2400.0,23.6352,23.6449,23.6255,23.6255,2400.0
2009-06-25 12:05:00,24.42,24.45,24.39,24.44,2900.0,23.6643,23.6934,23.6352,23.6837,2900.0
2009-06-25 12:10:00,24.42,24.44,24.38,24.38,3300.0,23.6643,23.6837,23.6255,23.6255,3300.0
2009-06-25 12:15:00,24.36,24.39,24.33,24.33,2100.0,23.6061,23.6352,23.5771,23.5771,2100.0
2009-06-25 12:20:00,24.32,24.39,24.32,24.39,900.0,23.5674,23.6352,23.5674,23.6352,900.0
2009-06-25 12:25:00,24.42,24.42,24.4,24.41,700.0,23.6643,23.6643,23.6449,23.6546,700.0
2009-06-25 12:30:00,24.41,24.41,24.35,24.39,7600.0,23.6546,23.6546,23.5965,23.6352,7600.0
2009-06-25 12:35:00,24.39,24.39,24.27,24.31,4000.0,23.6352,23.6352,23.5189,23.5577,4000.0
2009-06-25 12:40:00,24.25,24.28,24.24,24.27,1400.0,23.4995,23.5286,23.4899,23.5189,1400.0
2009-06-25 12:45:00,24.27,24.36,24.26,24.31,3800.0,23.5189,23.6061,23.5092,23.5577,3800.0
2009-06-25 12:50:00,24.3,24.32,24.25,24.28,4400.0,23.548,23.5674,23.4995,23.5286,4400.0
2009-06-25 12:55:00,24.28,24.28,24.06,24.1,5100.0,23.5286,23.5286,23.3154,23.3542,5100.0
2009-06-25 13:00:00,24.11,24.2,24.06,24.2,1800.0,23.3639,23.4511,23.3154,23.4511,1800.0
2009-06-25 13:05:00,24.21,24.36,24.2,24.36,3600.0,23.4608,23.6061,23.4511,23.6061,3600.0
2009-06-25 13:10:00,24.39,24.4,24.37,24.38,1700.0,23.6352,23.6449,23.6158,23.6255,1700.0
2009-06-25 13:15:00,24.39,24.42,24.34,24.42,3600.0,23.6352,23.6643,23.5868,23.6643,3600.0
2009-06-25 13:20:00,24.42,24.47,24.34,24.4,5900.0,23.6643,23.7127,23.5868,23.6449,5900.0
2009-06-25 13:25:00,24.33,24.35,24.31,24.31,1100.0,23.5771,23.5965,23.5577,23.5577,1100.0
2009-06-25 13:30:00,24.35,24.35,24.27,24.3,3800.0,23.5965,23.5965,23.5189,23.548,3800.0
2009-06-25 13:35:00,24.31,24.31,24.24,24.24,1300.0,23.5577,23.5577,23.4899,23.4899,1300.0
2009-06-25 13:40:00,24.24,24.24,24.16,24.17,10800.0,23.4899,23.4899,23.4123,23.422,10800.0
2009-06-25 13:45:00,24.16,24.17,24.1,24.1,2100.0,23.4123,23.422,23.3542,23.3542,2100.0
2009-06-25 13:50:00,24.1,24.17,24.08,24.17,2400.0,23.3542,23.422,23.3348,23.422,2400.0
2009-06-25 13:55:00,24.15,24.16,24.13,24.15,900.0,23.4026,23.4123,23.3833,23.4026,900.0
2009-06-25 14:00:00,24.17,24.17,24.06,24.09,3100.0,23.422,23.422,23.3154,23.3445,3100.0
2009-06-25 14:05:00,24.09,24.1,24.05,24.1,4200.0,23.3445,23.3542,23.3057,23.3542,4200.0
2009-06-25 14:10:00,24.09,24.13,24.05,24.13,2300.0,23.3445,23.3833,23.3057,23.3833,2300.0
2009-06-25 14:15:00,24.13,24.17,24.05,24.15,7600.0,23.3833,23.422,23.3057,23.4026,7600.0
2009-06-25 14:20:00,24.17,24.2,24.16,24.16,1600.0,23.422,23.4511,23.4123,23.4123,1600.0
2009-06-25 14:25:00,24.18,24.22,24.18,24.21,800.0,23.4317,23.4705,23.4317,23.4608,800.0
2009-06-25 14:30:00,24.23,24.23,24.18,24.18,1100.0,23.4802,23.4802,23.4317,23.4317,1100.0
2009-06-25 14:35:00,24.19,24.25,24.19,24.2,2100.0,23.4414,23.4995,23.4414,23.4511,2100.0
2009-06-25 14:40:00,24.22,24.38,24.21,24.35,5000.0,23.4705,23.6255,23.4608,23.5965,5000.0
2009-06-25 14:45:00,24.34,24.44,24.34,24.43,2200.0,23.5868,23.6837,23.5868,23.674,2200.0
2009-06-25 14:50:00,24.44,24.45,24.37,24.41,5000.0,23.6837,23.6934,23.6158,23.6546,5000.0
2009-06-25 14:55:00,24.39,24.5,24.37,24.37,3100.0,23.6352,23.7418,23.6158,23.6158,3100.0
2009-06-25 15:00:00,24.36,24.36,24.2,24.27,7100.0,23.6061,23.6061,23.4511,23.5189,7100.0
2009-06-25 15:05:00,24.25,24.37,24.25,24.35,2500.0,23.4995,23.6158,23.4995,23.5965,2500.0
2009-06-25 15:10:00,24.37,24.44,24.35,24.44,6000.0,23.6158,23.6837,23.5965,23.6837,6000.0
2009-06-25 15:15:00,24.42,24.43,24.39,24.42,8100.0,23.6643,23.674,23.6352,23.6643,8100.0
2009-06-25 15:20:00,24.41,24.43,24.41,24.42,4600.0,23.6546,23.674,23.6546,23.6643,4600.0
2009-06-25 15:25:00,24.41,24.43,24.31,24.38,8300.0,23.6546,23.674,23.5577,23.6255,8300.0
2009-06-25 15:30:00,24.39,24.39,24.21,24.32,6200.0,23.6352,23.6352,23.4608,23.5674,6200.0
2009-06-25 15:35:00,24.33,24.34,24.16,24.22,15900.0,23.5771,23.5868,23.4123,23.4705,15900.0
2009-06-25 15:40:00,24.24,24.37,24.24,24.35,5500.0,23.4899,23.6158,23.4899,23.5965,5500.0
2009-06-25 15:45:00,24.35,24.5,24.35,24.49,5200.0,23.5965,23.7418,23.5965,23.7321,5200.0
2009-06-25 15:50:00,24.5,24.55,24.33,24.44,9600.0,23.7418,23.7903,23.5771,23.6837,9600.0
2009-06-25 15:55:00,24.44,24.58,24.44,24.56,13300.0,23.6837,23.8193,23.6837,23.8,13300.0
2009-06-26 09:30:00,24.3,24.3,24.06,24.3,3400.0,23.548,23.548,23.3154,23.548,3400.0
2009-06-26 09:35:00,24.32,24.6,24.32,24.46,2900.0,23.5674,23.8387,23.5674,23.703,2900.0
2009-06-26 09:40:00,24.52,24.91,24.52,24.91,3900.0,23.7612,24.1391,23.7612,24.1391,3900.0
2009-06-26 09:45:00,24.92,24.95,24.8,24.95,7600.0,24.1488,24.1779,24.0325,24.1779,7600.0
2009-06-26 09:50:00,24.95,25.0,24.85,24.95,44200.0,24.1779,24.2263,24.081,24.1779,44200.0
2009-06-26 09:55:00,24.91,24.91,24.76,24.79,1800.0,24.1391,24.1391,23.9938,24.0228,1800.0
2009-06-26 10:00:00,24.79,24.79,24.69,24.75,1700.0,24.0228,24.0228,23.9259,23.9841,1700.0
2009-06-26 10:05:00,24.74,24.8,24.62,24.74,3200.0,23.9744,24.0325,23.8581,23.9744,3200.0
2009-06-26 10:10:00,24.74,24.74,24.69,24.69,1400.0,23.9744,23.9744,23.9259,23.9259,1400.0
2009-06-26 10:15:00,24.79,24.84,24.78,24.81,800.0,24.0228,24.0713,24.0131,24.0422,800.0
2009-06-26 10:20:00,24.81,25.0,24.81,25.0,5200.0,24.0422,24.2263,24.0422,24.2263,5200.0
2009-06-26 10:25:00,25.0,25.0,24.91,24.91,2200.0,24.2263,24.2263,24.1391,24.1391,2200.0
2009-06-26 10:30:00,24.98,24.98,24.94,24.97,1100.0,24.207,24.207,24.1682,24.1973,1100.0
2009-06-26 10:35:00,24.93,24.96,24.91,24.93,2100.0,24.1585,24.1876,24.1391,24.1585,2100.0
2009-06-26 10:40:00,24.92,24.92,24.73,24.73,4800.0,24.1488,24.1488,23.9647,23.9647,4800.0
2009-06-26 10:45:00,24.73,24.73,24.66,24.71,1100.0,23.9647,23.9647,23.8969,23.9453,1100.0
2009-06-26 10:50:00,24.72,24.72,24.68,24.68,400.0,23.955,23.955,23.9162,23.9162,400.0
2009-06-26 10:55:00,24.67,24.74,24.64,24.74,1200.0,23.9066,23.9744,23.8775,23.9744,1200.0
2009-06-26 11:00:00,24.71,24.76,24.7,24.73,2300.0,23.9453,23.9938,23.9356,23.9647,2300.0
2009-06-26 11:05:00,24.76,24.89,24.76,24.83,1300.0,23.9938,24.1197,23.9938,24.0616,1300.0
2009-06-26 11:10:00,24.87,24.89,24.84,24.85,3000.0,24.1004,24.1197,24.0713,24.081,3000.0
2009-06-26 11:15:00,24.85,24.88,24.84,24.88,800.0,24.081,24.1101,24.0713,24.1101,800.0
2009-06-26 11:20:00,24.92,24.94,24.9,24.9,2100.0,24.1488,24.1682,24.1294,24.1294,2100.0
2009-06-26 11:25:00,24.93,24.93,24.88,24.88,2200.0,24.1585,24.1585,24.1101,24.1101,2200.0
2009-06-26 11:30:00,24.88,24.93,24.86,24.9,2900.0,24.1101,24.1585,24.0907,24.1294,2900.0
2009-06-26 11:35:00,24.88,24.9,24.85,24.85,2000.0,24.1101,24.1294,24.081,24.081,2000.0
2009-06-26 11:40:00,24.84,24.9,24.71,24.71,3900.0,24.0713,24.1294,23.9453,23.9453,3900.0
2009-06-26 11:45:00,24.72,24.72,24.65,24.72,3300.0,23.955,23.955,23.8872,23.955,3300.0
2009-06-26 11:50:00,24.69,24.87,24.69,24.86,3000.0,23.9259,24.1004,23.9259,24.0907,3000.0
2009-06-26 11:55:00,24.9,24.92,24.89,24.89,2300.0,24.1294,24.1488,24.1197,24.1197,2300.0
2009-06-26 12:00:00,24.83,24.93,24.83,24.93,1300.0,24.0616,24.1585,24.0616,24.1585,1300.0
2009-06-26 12:05:00,24.95,25.0,24.95,24.98,2500.0,24.1779,24.2263,24.1779,24.207,2500.0
2009-06-26 12:10:00,24.99,25.0,24.98,24.99,1400.0,24.2166,24.2263,24.207,24.2166,1400.0
2009-06-26 12:15:00,25.0,25.08,24.99,25.06,4000.0,24.2263,24.3039,24.2166,24.2845,4000.0
2009-06-26 12:20:00,25.06,25.1,25.06,25.1,1800.0,24.2845,24.3232,24.2845,24.3232,1800.0
2009-06-26 12:25:00,25.1,25.2,25.1,25.19,8000.0,24.3232,24.4201,24.3232,24.4105,8000.0
2009-06-26 12:30:00,25.19,25.24,25.12,25.23,3800.0,24.4105,24.4589,24.3426,24.4492,3800.0
2009-06-26 12:35:00,25.22,25.25,25.2,25.25,2400.0,24.4395,24.4686,24.4201,24.4686,2400.0
2009-06-26 12:40:00,25.24,25.38,25.23,25.3,7200.0,24.4589,24.5946,24.4492,24.5171,7200.0
2009-06-26 12:45:00,25.3,25.51,25.3,25.5,36800.0,24.5171,24.7206,24.5171,24.7109,36800.0
2009-06-26 12:50:00,25.54,25.57,25.44,25.45,9400.0,24.7496,24.7787,24.6527,24.6624,9400.0
2009-06-26 12:55:00,25.45,25.5,25.45,25.5,800.0,24.6624,24.7109,24.6624,24.7109,800.0
2009-06-26 13:00:00,25.5,25.5,25.44,25.44,1800.0,24.7109,24.7109,24.6527,24.6527,1800.0
2009-06-26 13:05:00,25.41,25.41,25.39,25.41,800.0,24.6236,24.6236,24.6043,24.6236,800.0
2009-06-26 13:10:00,25.4,25.4,25.35,25.35,1000.0,24.614,24.614,24.5655,24.5655,1000.0
2009-06-26 13:15:00,25.36,25.43,25.36,25.39,2500.0,24.5752,24.643,24.5752,24.6043,2500.0
2009-06-26 13:20:00,25.4,25.42,25.36,25.42,900.0,24.614,24.6333,24.5752,24.6333,900.0
2009-06-26 13:25:00,25.44,25.5,25.44,25.45,2600.0,24.6527,24.7109,24.6527,24.6624,2600.0
2009-06-26 13:30:00,25.44,25.46,25.43,25.43,400.0,24.6527,24.6721,24.643,24.643,400.0
2009-06-26 13:35:00,25.47,25.47,25.44,25.46,4500.0,24.6818,24.6818,24.6527,24.6721,4500.0
2009-06-26 13:40:00,25.44,25.48,25.44,25.45,2600.0,24.6527,24.6915,24.6527,24.6624,2600.0
2009-06-26 13:45:00,25.48,25.49,25.44,25.45,1800.0,24.6915,24.7012,24.6527,24.6624,1800.0
2009-06-26 13:50:00,25.44,25.46,25.43,25.43,700.0,24.6527,24.6721,24.643,24.643,700.0
2009-06-26 13:55:00,25.44,25.44,25.39,25.43,1900.0,24.6527,24.6527,24.6043,24.643,1900.0
2009-06-26 14:00:00,25.39,25.4,25.32,25.36,2700.0,24.6043,24.614,24.5364,24.5752,2700.0
2009-06-26 14:05:00,25.35,25.35,25.26,25.28,2800.0,24.5655,24.5655,24.4783,24.4977,2800.0
2009-06-26 14:10:00,25.26,25.26,25.23,25.24,1700.0,24.4783,24.4783,24.4492,24.4589,1700.0
2009-06-26 14:15:00,25.23,25.33,25.21,25.33,1800.0,24.4492,24.5461,24.4298,24.5461,1800.0
2009-06-26 14:20:00,25.3,25.32,25.3,25.32,500.0,24.5171,24.5364,24.5171,24.5364,500.0
2009-06-26 14:25:00,25.37,25.37,25.37,25.37,500.0,24.5849,24.5849,24.5849,24.5849,500.0
2009-06-26 14:30:00,25.38,25.38,25.37,25.37,300.0,24.5946,24.5946,24.5849,24.5849,300.0
2009-06-26 14:35:00,25.39,25.5,25.39,25.45,2900.0,24.6043,24.7109,24.6043,24.6624,2900.0
2009-06-26 14:40:00,25.45,25.48,25.45,25.45,900.0,24.6624,24.6915,24.6624,24.6624,900.0
2009-06-26 14:45:00,25.44,25.46,25.43,25.44,900.0,24.6527,24.6721,24.643,24.6527,900.0
2009-06-26 14:50:00,25.42,25.48,25.41,25.47,2300.0,24.6333,24.6915,24.6236,24.6818,2300.0
2009-06-26 14:55:00,25.47,25.48,25.43,25.43,2700.0,24.6818,24.6915,24.643,24.643,2700.0
2009-06-26 15:00:00,25.43,25.47,25.42,25.43,5800.0,24.643,24.6818,24.6333,24.643,5800.0
2009-06-26 15:05:00,25.44,25.46,25.38,25.38,3800.0,24.6527,24.6721,24.5946,24.5946,3800.0
2009-06-26 15:10:00,25.37,25.4,25.37,25.37,1400.0,24.5849,24.614,24.5849,24.5849,1400.0
2009-06-26 15:15:00,25.38,25.38,25.35,25.35,2300.0,24.5946,24.5946,24.5655,24.5655,2300.0
2009-06-26 15:20:00,25.35,25.39,25.33,25.37,3100.0,24.5655,24.6043,24.5461,24.5849,3100.0
2009-06-26 15:25:00,25.37,25.42,25.37,25.4,3000.0,24.5849,24.6333,24.5849,24.614,3000.0
2009-06-26 15:30:00,25.41,25.42,25.33,25.35,5600.0,24.6236,24.6333,24.5461,24.5655,5600.0
2009-06-26 15:35:00,25.3,25.38,25.27,25.35,8100.0,24.5171,24.5946,24.488,24.5655,8100.0
2009-06-26 15:40:00,25.35,25.5,25.35,25.5,6100.0,24.5655,24.7109,24.5655,24.7109,6100.0
2009-06-26 15:45:00,25.5,25.55,25.46,25.54,10800.0,24.7109,24.7593,24.6721,24.7496,10800.0
2009-06-26 15:50:00,25.53,25.55,25.47,25.54,12800.0,24.7399,24.7593,24.6818,24.7496,12800.0
2009-06-26 15:55:00,25.55,25.63,25.51,25.57,37100.0,24.7593,24.8368,24.7206,24.7787,37100.0
2009-06-29 09:30:00,25.53,25.55,25.22,25.52,5900.0,24.7399,24.7593,24.4395,24.7302,5900.0
2009-06-29 09:35:00,25.56,25.86,25.56,25.86,5100.0,24.769,25.0597,24.769,25.0597,5100.0
2009-06-29 09:40:00,25.84,25.95,25.8,25.9,3400.0,25.0403,25.1469,25.0016,25.0985,3400.0
2009-06-29 09:45:00,25.89,25.89,25.74,25.75,3500.0,25.0888,25.0888,24.9434,24.9531,3500.0
2009-06-29 09:50:00,25.76,25.77,25.7,25.74,10500.0,24.9628,24.9725,24.9047,24.9434,10500.0
2009-06-29 09:55:00,25.74,25.97,25.72,25.89,7100.0,24.9434,25.1663,24.9241,25.0888,7100.0
2009-06-29 10:00:00,25.89,26.06,25.89,26.06,28800.0,25.0888,25.2535,25.0888,25.2535,28800.0
2009-06-29 10:05:00,26.01,26.07,25.96,26.02,13600.0,25.2051,25.2632,25.1566,25.2148,13600.0
2009-06-29 10:10:00,26.03,26.15,26.03,26.15,2100.0,25.2245,25.3407,25.2245,25.3407,2100.0
2009-06-29 10:15:00,26.23,26.54,26.2,26.5,26800.0,25.4183,25.7187,25.3892,25.6799,26800.0
2009-06-29 10:20:00,26.55,26.59,26.32,26.4,18700.0,25.7284,25.7671,25.5055,25.583,18700.0
2009-06-29 10:25:00,26.46,26.64,26.44,26.56,9500.0,25.6412,25.8156,25.6218,25.7381,9500.0
2009-06-29 10:30:00,26.55,26.64,26.51,26.55,3400.0,25.7284,25.8156,25.6896,25.7284,3400.0
2009-06-29 10:35:00,26.58,26.64,26.5,26.59,5800.0,25.7574,25.8156,25.6799,25.7671,5800.0
2009-06-29 10:40:00,26.59,26.63,26.52,26.63,7100.0,25.7671,25.8059,25.6993,25.8059,7100.0
2009-06-29 10:45:00,26.62,26.76,26.55,26.6,14900.0,25.7962,25.9319,25.7284,25.7768,14900.0
2009-06-29 10:50:00,26.6,26.67,26.5,26.61,17000.0,25.7768,25.8447,25.6799,25.7865,17000.0
2009-06-29 10:55:00,26.61,26.64,26.5,26.61,8200.0,25.7865,25.8156,25.6799,25.7865,8200.0
2009-06-29 11:00:00,26.65,26.65,26.51,26.63,3900.0,25.8253,25.8253,25.6896,25.8059,3900.0
2009-06-29 11:05:00,26.62,26.65,26.5,26.56,4300.0,25.7962,25.8253,25.6799,25.7381,4300.0
2009-06-29 11:10:00,26.6,26.62,26.57,26.6,1400.0,25.7768,25.7962,25.7478,25.7768,1400.0
2009-06-29 11:15:00,26.58,26.6,26.5,26.58,7400.0,25.7574,25.7768,25.6799,25.7574,7400.0
2009-06-29 11:20:00,26.55,26.61,26.5,26.59,6800.0,25.7284,25.7865,25.6799,25.7671,6800.0
2009-06-29 11:25:00,26.58,26.58,26.47,26.58,2200.0,25.7574,25.7574,25.6508,25.7574,2200.0
2009-06-29 11:30:00,26.61,26.68,26.56,26.56,4400.0,25.7865,25.8543,25.7381,25.7381,4400.0
2009-06-29 11:35:00,26.59,26.6,26.5,26.6,4100.0,25.7671,25.7768,25.6799,25.7768,4100.0
2009-06-29 11:40:00,26.59,26.59,26.51,26.51,3700.0,25.7671,25.7671,25.6896,25.6896,3700.0
2009-06-29 11:45:00,26.52,26.57,26.52,26.54,2500.0,25.6993,25.7478,25.6993,25.7187,2500.0
2009-06-29 11:50:00,26.52,26.52,26.5,26.52,1500.0,25.6993,25.6993,25.6799,25.6993,1500.0
2009-06-29 11:55:00,26.5,26.54,26.48,26.53,3200.0,25.6799,25.7187,25.6605,25.709,3200.0
2009-06-29 12:00:00,26.53,26.55,26.49,26.51,2300.0,25.709,25.7284,25.6702,25.6896,2300.0
2009-06-29 12:05:00,26.54,26.55,26.51,26.55,600.0,25.7187,25.7284,25.6896,25.7284,600.0
2009-06-29 12:10:00,26.55,26.55,26.48,26.5,6900.0,25.7284,25.7284,25.6605,25.6799,6900.0
2009-06-29 12:15:00,26.5,26.53,26.5,26.52,17300.0,25.6799,25.709,25.6799,25.6993,17300.0
2009-06-29 12:20:00,26.5,26.54,26.46,26.51,5600.0,25.6799,25.7187,25.6412,25.6896,5600.0
2009-06-29 12:25:00,26.51,26.53,26.5,26.52,3800.0,25.6896,25.709,25.6799,25.6993,3800.0
2009-06-29 12:30:00,26.5,26.58,26.48,26.54,10100.0,25.6799,25.7574,25.6605,25.7187,10100.0
2009-06-29 12:35:00,26.54,26.55,26.47,26.51,2800.0,25.7187,25.7284,25.6508,25.6896,2800.0
2009-06-29 12:40:00,26.52,26.66,26.52,26.63,6700.0,25.6993,25.835,25.6993,25.8059,6700.0
2009-06-29 12:45:00,26.63,26.73,26.62,26.7,4300.0,25.8059,25.9028,25.7962,25.8737,4300.0
2009-06-29 12:50:00,26.71,26.73,26.69,26.69,1400.0,25.8834,25.9028,25.864,25.864,1400.0
2009-06-29 12:55:00,26.71,26.71,26.6,26.64,5400.0,25.8834,25.8834,25.7768,25.8156,5400.0
2009-06-29 13:00:00,26.63,26.71,26.61,26.71,2200.0,25.8059,25.8834,25.7865,25.8834,2200.0
2009-06-29 13:05:00,26.72,26.72,26.64,26.67,1900.0,25.8931,25.8931,25.8156,25.8447,1900.0
2009-06-29 13:10:00,26.69,26.73,26.68,26.71,800.0,25.864,25.9028,25.8543,25.8834,800.0
2009-06-29 13:15:00,26.73,26.8,26.69,26.8,15500.0,25.9028,25.9706,25.864,25.9706,15500.0
2009-06-29 13:20:00,26.84,26.88,26.82,26.86,2400.0,26.0094,26.0482,25.99,26.0288,2400.0
2009-06-29 13:25:00,26.87,26.88,26.82,26.86,5400.0,26.0385,26.0482,25.99,26.0288,5400.0
2009-06-29 13:30:00,26.86,26.86,26.79,26.79,4800.0,26.0288,26.0288,25.9609,25.9609,4800.0
2009-06-29 13:35:00,26.8,26.81,26.77,26.81,1600.0,25.9706,25.9803,25.9416,25.9803,1600.0
2009-06-29 13:40:00,26.8,26.87,26.8,26.81,6700.0,25.9706,26.0385,25.9706,25.9803,6700.0
2009-06-29 13:45:00,26.77,26.84,26.73,26.74,10400.0,25.9416,26.0094,25.9028,25.9125,10400.0
2009-06-29 13:50:00,26.73,26.75,26.67,26.72,2700.0,25.9028,25.9222,25.8447,25.8931,2700.0
2009-06-29 13:55:00,26.73,26.87,26.73,26.87,9400.0,25.9028,26.0385,25.9028,26.0385,9400.0
2009-06-29 14:00:00,26.86,26.89,26.83,26.85,9400.0,26.0288,26.0578,25.9997,26.0191,9400.0
2009-06-29 14:05:00,26.87,26.91,26.85,26.88,7800.0,26.0385,26.0772,26.0191,26.0482,7800.0
2009-06-29 14:10:00,26.87,26.93,26.84,26.91,7100.0,26.0385,26.0966,26.0094,26.0772,7100.0
2009-06-29 14:15:00,26.89,26.89,26.85,26.86,2400.0,26.0578,26.0578,26.0191,26.0288,2400.0
2009-06-29 14:20:00,26.89,26.89,26.83,26.83,7300.0,26.0578,26.0578,25.9997,25.9997,7300.0
2009-06-29 14:25:00,26.85,26.86,26.78,26.8,12800.0,26.0191,26.0288,25.9513,25.9706,12800.0
2009-06-29 14:30:00,26.81,26.84,26.8,26.82,7100.0,25.9803,26.0094,25.9706,25.99,7100.0
2009-06-29 14:35:00,26.82,26.83,26.64,26.64,5600.0,25.99,25.9997,25.8156,25.8156,5600.0
2009-06-29 14:40:00,26.63,26.68,26.57,26.61,6000.0,25.8059,25.8543,25.7478,25.7865,6000.0
2009-06-29 14:45:00,26.59,26.63,26.58,26.58,4500.0,25.7671,25.8059,25.7574,25.7574,4500.0
2009-06-29 14:50:00,26.59,26.64,26.57,26.64,4200.0,25.7671,25.8156,25.7478,25.8156,4200.0
2009-06-29 14:55:00,26.61,26.7,26.61,26.65,4300.0,25.7865,25.8737,25.7865,25.8253,4300.0
2009-06-29 15:00:00,26.62,26.63,26.59,26.62,5000.0,25.7962,25.8059,25.7671,25.7962,5000.0
2009-06-29 15:05:00,26.61,26.64,26.54,26.58,5300.0,25.7865,25.8156,25.7187,25.7574,5300.0
2009-06-29 15:10:00,26.59,26.59,26.52,26.52,2100.0,25.7671,25.7671,25.6993,25.6993,2100.0
2009-06-29 15:15:00,26.54,26.56,26.51,26.55,4600.0,25.7187,25.7381,25.6896,25.7284,4600.0
2009-06-29 15:20:00,26.55,26.61,26.51,26.58,3700.0,25.7284,25.7865,25.6896,25.7574,3700.0
2009-06-29 15:25:00,26.6,26.6,26.55,26.56,3200.0,25.7768,25.7768,25.7284,25.7381,3200.0
2009-06-29 15:30:00,26.55,26.62,26.53,26.61,9600.0,25.7284,25.7962,25.709,25.7865,9600.0
2009-06-29 15:35:00,26.62,26.63,26.51,26.51,7300.0,25.7962,25.8059,25.6896,25.6896,7300.0
2009-06-29 15:40:00,26.54,26.62,26.52,26.59,4500.0,25.7187,25.7962,25.6993,25.7671,4500.0
2009-06-29 15:45:00,26.59,26.62,26.48,26.52,7600.0,25.7671,25.7962,25.6605,25.6993,7600.0
2009-06-29 15:50:00,26.52,26.6,26.49,26.55,12700.0,25.6993,25.7768,25.6702,25.7284,12700.0
2009-06-29 15:55:00,26.55,26.68,26.52,26.53,23400.0,25.7284,25.8543,25.6993,25.709,23400.0
2009-06-30 09:30:00,26.53,26.91,26.53,26.91,7100.0,25.709,26.0772,25.709,26.0772,7100.0
2009-06-30 09:35:00,26.94,26.96,26.85,26.86,1900.0,26.1063,26.1257,26.0191,26.0288,1900.0
2009-06-30 09:40:00,26.92,26.98,26.88,26.95,3700.0,26.0869,26.1451,26.0482,26.116,3700.0
2009-06-30 09:45:00,26.95,27.17,26.85,27.17,13500.0,26.116,26.3292,26.0191,26.3292,13500.0
2009-06-30 09:50:00,27.12,27.3,26.97,27.3,6000.0,26.2807,26.4552,26.1354,26.4552,6000.0
2009-06-30 09:55:00,27.26,27.42,27.22,27.22,17900.0,26.4164,26.5714,26.3776,26.3776,17900.0
2009-06-30 10:00:00,27.15,27.15,26.83,27.0,22500.0,26.3098,26.3098,25.9997,26.1644,22500.0
2009-06-30 10:05:00,26.99,27.15,26.95,27.15,6700.0,26.1548,26.3098,26.116,26.3098,6700.0
2009-06-30 10:10:00,27.12,27.12,27.0,27.07,2600.0,26.2807,26.2807,26.1644,26.2323,2600.0
2009-06-30 10:15:00,27.08,27.09,27.03,27.08,1400.0,26.242,26.2517,26.1935,26.242,1400.0
2009-06-30 10:20:00,27.03,27.09,27.0,27.0,7400.0,26.1935,26.2517,26.1644,26.1644,7400.0
2009-06-30 10:25:00,26.95,26.96,26.83,26.86,10900.0,26.116,26.1257,25.9997,26.0288,10900.0
2009-06-30 10:30:00,26.85,26.88,26.77,26.78,12300.0,26.0191,26.0482,25.9416,25.9513,12300.0
2009-06-30 10:35:00,26.74,26.77,26.62,26.77,3600.0,25.9125,25.9416,25.7962,25.9416,3600.0
2009-06-30 10:40:00,26.83,26.93,26.83,26.93,2200.0,25.9997,26.0966,25.9997,26.0966,2200.0
2009-06-30 10:45:00,26.91,26.96,26.9,26.93,4500.0,26.0772,26.1257,26.0675,26.0966,4500.0
2009-06-30 10:50:00,26.94,26.96,26.94,26.96,2900.0,26.1063,26.1257,26.1063,26.1257,2900.0
2009-06-30 10:55:00,26.92,26.96,26.92,26.93,2300.0,26.0869,26.1257,26.0869,26.0966,2300.0
2009-06-30 11:00:00,26.93,26.95,26.92,26.95,1700.0,26.0966,26.116,26.0869,26.116,1700.0
2009-06-30 11:05:00,26.95,27.0,26.95,26.96,6800.0,26.116,26.1644,26.116,26.1257,6800.0
2009-06-30 11:10:00,26.97,26.97,26.95,26.97,1000.0,26.1354,26.1354,26.116,26.1354,1000.0
2009-06-30 11:15:00,26.97,27.0,26.95,26.97,7100.0,26.1354,26.1644,26.116,26.1354,7100.0
2009-06-30 11:20:00,26.97,26.97,26.95,26.95,2900.0,26.1354,26.1354,26.116,26.116,2900.0
2009-06-30 11:25:00,26.96,26.98,26.86,26.89,4200.0,26.1257,26.1451,26.0288,26.0578,4200.0
2009-06-30 11:30:00,26.9,26.95,26.78,26.95,11400.0,26.0675,26.116,25.9513,26.116,11400.0
2009-06-30 11:35:00,26.95,26.95,26.83,26.87,3900.0,26.116,26.116,25.9997,26.0385,3900.0
2009-06-30 11:40:00,26.86,26.93,26.76,26.76,6400.0,26.0288,26.0966,25.9319,25.9319,6400.0
2009-06-30 11:45:00,26.76,26.92,26.76,26.88,4200.0,25.9319,26.0869,25.9319,26.0482,4200.0
2009-06-30 11:50:00,26.88,26.9,26.86,26.88,1300.0,26.0482,26.0675,26.0288,26.0482,1300.0
2009-06-30 11:55:00,26.87,26.89,26.86,26.86,1100.0,26.0385,26.0578,26.0288,26.0288,1100.0
2009-06-30 12:00:00,26.89,26.89,26.89,26.89,300.0,26.0578,26.0578,26.0578,26.0578,300.0
2009-06-30 12:05:00,26.86,26.86,26.86,26.86,100.0,26.0288,26.0288,26.0288,26.0288,100.0
2009-06-30 12:10:00,26.86,26.86,26.8,26.83,2300.0,26.0288,26.0288,25.9706,25.9997,2300.0
2009-06-30 12:15:00,26.82,26.89,26.82,26.89,1500.0,25.99,26.0578,25.99,26.0578,1500.0
2009-06-30 12:20:00,26.81,26.83,26.81,26.81,800.0,25.9803,25.9997,25.9803,25.9803,800.0
2009-06-30 12:25:00,26.81,26.94,26.81,26.94,2800.0,25.9803,26.1063,25.9803,26.1063,2800.0
2009-06-30 12:30:00,26.92,26.93,26.91,26.92,1400.0,26.0869,26.0966,26.0772,26.0869,1400.0
2009-06-30 12:35:00,26.93,26.95,26.8,26.8,4000.0,26.0966,26.116,25.9706,25.9706,4000.0
2009-06-30 12:40:00,26.8,26.87,26.8,26.87,1400.0,25.9706,26.0385,25.9706,26.0385,1400.0
2009-06-30 12:45:00,26.82,26.86,26.82,26.82,800.0,25.99,26.0288,25.99,25.99,800.0
2009-06-30 12:50:00,26.79,26.79,26.75,26.79,1100.0,25.9609,25.9609,25.9222,25.9609,1100.0
2009-06-30 12:55:00,26.78,26.78,26.75,26.75,1900.0,25.9513,25.9513,25.9222,25.9222,1900.0
2009-06-30 13:00:00,26.75,26.76,26.68,26.68,4100.0,25.9222,25.9319,25.8543,25.8543,4100.0
2009-06-30 13:05:00,26.68,26.68,26.57,26.6,4600.0,25.8543,25.8543,25.7478,25.7768,4600.0
2009-06-30 13:10:00,26.61,26.63,26.6,26.6,500.0,25.7865,25.8059,25.7768,25.7768,500.0
2009-06-30 13:15:00,26.61,26.63,26.6,26.63,500.0,25.7865,25.8059,25.7768,25.8059,500.0
2009-06-30 13:20:00,26.6,26.62,26.6,26.62,300.0,25.7768,25.7962,25.7768,25.7962,300.0
2009-06-30 13:25:00,26.6,26.66,26.6,26.64,8300.0,25.7768,25.835,25.7768,25.8156,8300.0
2009-06-30 13:30:00,26.63,26.65,26.63,26.64,400.0,25.8059,25.8253,25.8059,25.8156,400.0
2009-06-30 13:35:00,26.62,26.62,26.6,26.61,600.0,25.7962,25.7962,25.7768,25.7865,600.0
2009-06-30 13:40:00,26.61,26.66,26.61,26.64,2200.0,25.7865,25.835,25.7865,25.8156,2200.0
2009-06-30 13:45:00,26.62,26.64,26.61,26.61,600.0,25.7962,25.8156,25.7865,25.7865,600.0
2009-06-30 13:50:00,26.6,26.6,26.53,26.6,5300.0,25.7768,25.7768,25.709,25.7768,5300.0
2009-06-30 13:55:00,26.6,26.61,26.59,26.61,2700.0,25.7768,25.7865,25.7671,25.7865,2700.0
2009-06-30 14:00:00,26.61,26.65,26.56,26.59,24400.0,25.7865,25.8253,25.7381,25.7671,24400.0
2009-06-30 14:05:00,26.6,26.61,26.53,26.6,11200.0,25.7768,25.7865,25.709,25.7768,11200.0
2009-06-30 14:10:00,26.61,26.61,26.61,26.61,400.0,25.7865,25.7865,25.7865,25.7865,400.0
2009-06-30 14:15:00,26.61,26.61,26.6,26.6,600.0,25.7865,25.7865,25.7768,25.7768,600.0
2009-06-30 14:20:00,26.6,26.64,26.6,26.64,3100.0,25.7768,25.8156,25.7768,25.8156,3100.0
2009-06-30 14:25:00,26.63,26.63,26.62,26.62,200.0,25.8059,25.8059,25.7962,25.7962,200.0
2009-06-30 14:30:00,26.62,26.63,26.6,26.61,1700.0,25.7962,25.8059,25.7768,25.7865,1700.0
2009-06-30 14:35:00,26.6,26.7,26.6,26.62,2600.0,25.7768,25.8737,25.7768,25.7962,2600.0
2009-06-30 14:40:00,26.62,26.62,26.62,26.62,0.0,25.7962,25.7962,25.7962,25.7962,0.0
2009-06-30 14:45:00,26.63,26.67,26.63,26.66,6300.0,25.8059,25.8447,25.8059,25.835,6300.0
2009-06-30 14:50:00,26.67,26.69,26.67,26.69,1700.0,25.8447,25.864,25.8447,25.864,1700.0
2009-06-30 14:55:00,26.68,26.73,26.68,26.73,1900.0,25.8543,25.9028,25.8543,25.9028,1900.0
2009-06-30 15:00:00,26.77,26.81,26.75,26.81,3900.0,25.9416,25.9803,25.9222,25.9803,3900.0
2009-06-30 15:05:00,26.79,26.79,26.76,26.77,1700.0,25.9609,25.9609,25.9319,25.9416,1700.0
2009-06-30 15:10:00,26.76,26.85,26.76,26.85,7900.0,25.9319,26.0191,25.9319,26.0191,7900.0
2009-06-30 15:15:00,26.88,26.92,26.85,26.85,5600.0,26.0482,26.0869,26.0191,26.0191,5600.0
2009-06-30 15:20:00,26.85,26.96,26.85,26.91,7000.0,26.0191,26.1257,26.0191,26.0772,7000.0
2009-06-30 15:25:00,26.95,26.96,26.92,26.94,6100.0,26.116,26.1257,26.0869,26.1063,6100.0
2009-06-30 15:30:00,26.92,27.0,26.92,26.99,26200.0,26.0869,26.1644,26.0869,26.1548,26200.0
2009-06-30 15:35:00,26.99,26.99,26.81,26.81,4300.0,26.1548,26.1548,25.9803,25.9803,4300.0
2009-06-30 15:40:00,26.82,26.84,26.73,26.84,8300.0,25.99,26.0094,25.9028,26.0094,8300.0
2009-06-30 15:45:00,26.83,27.0,26.81,26.99,14200.0,25.9997,26.1644,25.9803,26.1548,14200.0
2009-06-30 15:50:00,26.95,26.95,26.85,26.85,14900.0,26.116,26.116,26.0191,26.0191,14900.0
2009-06-30 15:55:00,26.86,26.95,26.82,26.89,24700.0,26.0288,26.116,25.99,26.0578,24700.0
2009-07-01 09:30:00,27.06,27.32,26.91,27.27,10500.0,26.2226,26.4745,26.0772,26.4261,10500.0
2009-07-01 09:35:00,27.27,27.28,27.1,27.2,4400.0,26.4261,26.4358,26.2614,26.3583,4400.0
2009-07-01 09:40:00,27.22,27.25,27.18,27.18,3900.0,26.3776,26.4067,26.3389,26.3389,3900.0
2009-07-01 09:45:00,27.17,27.18,27.06,27.11,4900.0,26.3292,26.3389,26.2226,26.271,4900.0
2009-07-01 09:50:00,27.21,27.27,27.2,27.2,3200.0,26.3679,26.4261,26.3583,26.3583,3200.0
2009-07-01 09:55:00,27.15,27.15,27.0,27.04,12800.0,26.3098,26.3098,26.1644,26.2032,12800.0
2009-07-01 10:00:00,27.06,27.06,26.84,26.84,7600.0,26.2226,26.2226,26.0094,26.0094,7600.0
2009-07-01 10:05:00,26.8,26.94,26.8,26.8,7000.0,25.9706,26.1063,25.9706,25.9706,7000.0
2009-07-01 10:10:00,26.84,26.85,26.63,26.63,3600.0,26.0094,26.0191,25.8059,25.8059,3600.0
2009-07-01 10:15:00,26.68,26.92,26.66,26.88,6300.0,25.8543,26.0869,25.835,26.0482,6300.0
2009-07-01 10:20:00,26.88,26.88,26.84,26.84,900.0,26.0482,26.0482,26.0094,26.0094,900.0
2009-07-01 10:25:00,26.88,26.99,26.87,26.93,3300.0,26.0482,26.1548,26.0385,26.0966,3300.0
2009-07-01 10:30:00,26.93,26.95,26.87,26.87,2000.0,26.0966,26.116,26.0385,26.0385,2000.0
2009-07-01 10:35:00,26.87,26.87,26.84,26.84,500.0,26.0385,26.0385,26.0094,26.0094,500.0
2009-07-01 10:40:00,26.86,26.89,26.8,26.8,4800.0,26.0288,26.0578,25.9706,25.9706,4800.0
2009-07-01 10:45:00,26.86,26.86,26.78,26.82,1000.0,26.0288,26.0288,25.9513,25.99,1000.0
2009-07-01 10:50:00,26.77,26.8,26.66,26.68,6100.0,25.9416,25.9706,25.835,25.8543,6100.0
2009-07-01 10:55:00,26.66,26.73,26.62,26.64,10000.0,25.835,25.9028,25.7962,25.8156,10000.0
2009-07-01 11:00:00,26.64,26.72,26.55,26.61,5700.0,25.8156,25.8931,25.7284,25.7865,5700.0
2009-07-01 11:05:00,26.64,26.69,26.59,26.61,5000.0,25.8156,25.864,25.7671,25.7865,5000.0
2009-07-01 11:10:00,26.65,26.65,26.54,26.63,10600.0,25.8253,25.8253,25.7187,25.8059,10600.0
2009-07-01 11:15:00,26.63,26.69,26.46,26.46,10200.0,25.8059,25.864,25.6412,25.6412,10200.0
2009-07-01 11:20:00,26.47,26.51,26.46,26.49,2800.0,25.6508,25.6896,25.6412,25.6702,2800.0
2009-07-01 11:25:00,26.5,26.67,26.49,26.5,6300.0,25.6799,25.8447,25.6702,25.6799,6300.0
2009-07-01 11:30:00,26.51,26.64,26.49,26.57,3200.0,25.6896,25.8156,25.6702,25.7478,3200.0
2009-07-01 11:35:00,26.54,26.66,26.5,26.63,6100.0,25.7187,25.835,25.6799,25.8059,6100.0
2009-07-01 11:40:00,26.63,26.67,26.6,26.67,2100.0,25.8059,25.8447,25.7768,25.8447,2100.0
2009-07-01 11:45:00,26.69,26.86,26.69,26.85,1700.0,25.864,26.0288,25.864,26.0191,1700.0
2009-07-01 11:50:00,26.82,26.92,26.78,26.92,2500.0,25.99,26.0869,25.9513,26.0869,2500.0
2009-07-01 11:55:00,26.88,26.88,26.78,26.8,1400.0,26.0482,26.0482,25.9513,25.9706,1400.0
2009-07-01 12:00:00,26.81,26.81,26.7,26.79,3900.0,25.9803,25.9803,25.8737,25.9609,3900.0
2009-07-01 12:05:00,26.86,26.92,26.79,26.84,5100.0,26.0288,26.0869,25.9609,26.0094,5100.0
2009-07-01 12:10:00,26.85,26.9,26.81,26.9,1700.0,26.0191,26.0675,25.9803,26.0675,1700.0
2009-07-01 12:15:00,26.79,26.88,26.76,26.83,8300.0,25.9609,26.0482,25.9319,25.9997,8300.0
2009-07-01 12:20:00,26.82,26.89,26.82,26.82,6400.0,25.99,26.0578,25.99,25.99,6400.0
2009-07-01 12:25:00,26.82,26.84,26.72,26.8,4900.0,25.99,26.0094,25.8931,25.9706,4900.0
2009-07-01 12:30:00,26.81,26.82,26.78,26.8,3700.0,25.9803,25.99,25.9513,25.9706,3700.0
2009-07-01 12:35:00,26.77,26.81,26.77,26.81,700.0,25.9416,25.9803,25.9416,25.9803,700.0
2009-07-01 12:40:00,26.78,26.8,26.73,26.76,12300.0,25.9513,25.9706,25.9028,25.9319,12300.0
2009-07-01 12:45:00,26.76,26.79,26.76,26.76,1500.0,25.9319,25.9609,25.9319,25.9319,1500.0
2009-07-01 12:50:00,26.76,26.79,26.76,26.76,2000.0,25.9319,25.9609,25.9319,25.9319,2000.0
2009-07-01 12:55:00,26.8,26.8,26.77,26.79,1900.0,25.9706,25.9706,25.9416,25.9609,1900.0
2009-07-01 13:00:00,26.78,26.8,26.76,26.8,4600.0,25.9513,25.9706,25.9319,25.9706,4600.0
2009-07-01 13:05:00,26.81,26.82,26.77,26.79,14500.0,25.9803,25.99,25.9416,25.9609,14500.0
2009-07-01 13:10:00,26.77,26.81,26.76,26.81,9100.0,25.9416,25.9803,25.9319,25.9803,9100.0
2009-07-01 13:15:00,26.8,26.8,26.76,26.76,1700.0,25.9706,25.9706,25.9319,25.9319,1700.0
2009-07-01 13:20:00,26.77,26.8,26.77,26.78,1500.0,25.9416,25.9706,25.9416,25.9513,1500.0
2009-07-01 13:25:00,26.77,26.77,26.75,26.75,500.0,25.9416,25.9416,25.9222,25.9222,500.0
2009-07-01 13:30:00,26.73,26.75,26.7,26.75,12900.0,25.9028,25.9222,25.8737,25.9222,12900.0
2009-07-01 13:35:00,26.73,26.74,26.67,26.67,1200.0,25.9028,25.9125,25.8447,25.8447,1200.0
2009-07-01 13:40:00,26.67,26.67,26.63,26.67,1000.0,25.8447,25.8447,25.8059,25.8447,1000.0
2009-07-01 13:45:00,26.67,26.67,26.67,26.67,0.0,25.8447,25.8447,25.8447,25.8447,0.0
2009-07-01 13:50:00,26.62,26.62,26.55,26.6,1600.0,25.7962,25.7962,25.7284,25.7768,1600.0
2009-07-01 13:55:00,26.56,26.6,26.54,26.56,5300.0,25.7381,25.7768,25.7187,25.7381,5300.0
2009-07-01 14:00:00,26.55,26.56,26.51,26.56,3400.0,25.7284,25.7381,25.6896,25.7381,3400.0
2009-07-01 14:05:00,26.55,26.66,26.55,26.62,8500.0,25.7284,25.835,25.7284,25.7962,8500.0
2009-07-01 14:10:00,26.65,26.74,26.63,26.74,1500.0,25.8253,25.9125,25.8059,25.9125,1500.0
2009-07-01 14:15:00,26.7,26.74,26.7,26.74,900.0,25.8737,25.9125,25.8737,25.9125,900.0
2009-07-01 14:20:00,26.74,26.75,26.71,26.72,2500.0,25.9125,25.9222,25.8834,25.8931,2500.0
2009-07-01 14:25:00,26.73,26.75,26.72,26.75,3700.0,25.9028,25.9222,25.8931,25.9222,3700.0
2009-07-01 14:30:00,26.74,26.75,26.66,26.69,7600.0,25.9125,25.9222,25.835,25.864,7600.0
2009-07-01 14:35:00,26.7,26.73,26.67,26.73,900.0,25.8737,25.9028,25.8447,25.9028,900.0
2009-07-01 14:40:00,26.73,26.75,26.72,26.74,1900.0,25.9028,25.9222,25.8931,25.9125,1900.0
2009-07-01 14:45:00,26.75,26.75,26.73,26.75,1700.0,25.9222,25.9222,25.9028,25.9222,1700.0
2009-07-01 14:50:00,26.75,26.75,26.71,26.74,1900.0,25.9222,25.9222,25.8834,25.9125,1900.0
2009-07-01 14:55:00,26.72,26.72,26.7,26.72,700.0,25.8931,25.8931,25.8737,25.8931,700.0
2009-07-01 15:00:00,26.73,26.75,26.69,26.69,2600.0,25.9028,25.9222,25.864,25.864,2600.0
2009-07-01 15:05:00,26.73,26.75,26.71,26.74,5200.0,25.9028,25.9222,25.8834,25.9125,5200.0
2009-07-01 15:10:00,26.73,26.73,26.61,26.68,3900.0,25.9028,25.9028,25.7865,25.8543,3900.0
2009-07-01 15:15:00,26.67,26.67,26.62,26.64,3200.0,25.8447,25.8447,25.7962,25.8156,3200.0
2009-07-01 15:20:00,26.65,26.75,26.65,26.73,2400.0,25.8253,25.9222,25.8253,25.9028,2400.0
2009-07-01 15:25:00,26.7,26.71,26.62,26.65,2700.0,25.8737,25.8834,25.7962,25.8253,2700.0
2009-07-01 15:30:00,26.62,26.72,26.62,26.72,1700.0,25.7962,25.8931,25.7962,25.8931,1700.0
2009-07-01 15:35:00,26.74,26.74,26.68,26.68,2200.0,25.9125,25.9125,25.8543,25.8543,2200.0
2009-07-01 15:40:00,26.7,26.75,26.61,26.62,5900.0,25.8737,25.9222,25.7865,25.7962,5900.0
2009-07-01 15:45:00,26.63,26.73,26.63,26.71,6000.0,25.8059,25.9028,25.8059,25.8834,6000.0
2009-07-01 15:50:00,26.7,26.75,26.65,26.69,6500.0,25.8737,25.9222,25.8253,25.864,6500.0
2009-07-01 15:55:00,26.66,26.74,26.61,26.65,15400.0,25.835,25.9125,25.7865,25.8253,15400.0
2009-07-02 09:30:00,26.96,26.96,26.4,26.55,13000.0,26.1257,26.1257,25.583,25.7284,13000.0
2009-07-02 09:35:00,26.54,26.55,26.4,26.5,8400.0,25.7187,25.7284,25.583,25.6799,8400.0
2009-07-02 09:40:00,26.5,26.51,26.45,26.5,2700.0,25.6799,25.6896,25.6315,25.6799,2700.0
2009-07-02 09:45:00,26.49,26.66,26.43,26.59,15100.0,25.6702,25.835,25.6121,25.7671,15100.0
2009-07-02 09:50:00,26.63,26.63,26.48,26.5,2300.0,25.8059,25.8059,25.6605,25.6799,2300.0
2009-07-02 09:55:00,26.45,26.63,26.45,26.51,5100.0,25.6315,25.8059,25.6315,25.6896,5100.0
2009-07-02 10:00:00,26.51,26.6,26.49,26.49,5400.0,25.6896,25.7768,25.6702,25.6702,5400.0
2009-07-02 10:05:00,26.51,26.52,26.45,26.45,8200.0,25.6896,25.6993,25.6315,25.6315,8200.0
2009-07-02 10:10:00,26.49,26.6,26.49,26.52,6000.0,25.6702,25.7768,25.6702,25.6993,6000.0
2009-07-02 10:15:00,26.55,26.6,26.55,26.55,2800.0,25.7284,25.7768,25.7284,25.7284,2800.0
2009-07-02 10:20:00,26.55,26.57,26.49,26.49,3700.0,25.7284,25.7478,25.6702,25.6702,3700.0
2009-07-02 10:25:00,26.5,26.5,26.5,26.5,3200.0,25.6799,25.6799,25.6799,25.6799,3200.0
2009-07-02 10:30:00,26.5,26.5,26.47,26.48,4900.0,25.6799,25.6799,25.6508,25.6605,4900.0
2009-07-02 10:35:00,26.5,26.59,26.5,26.5,3700.0,25.6799,25.7671,25.6799,25.6799,3700.0
2009-07-02 10:40:00,26.52,26.53,26.45,26.52,9800.0,25.6993,25.709,25.6315,25.6993,9800.0
2009-07-02 10:45:00,26.49,26.5,26.44,26.45,9500.0,25.6702,25.6799,25.6218,25.6315,9500.0
2009-07-02 10:50:00,26.45,26.46,26.4,26.42,8800.0,25.6315,25.6412,25.583,25.6024,8800.0
2009-07-02 10:55:00,26.44,26.48,26.4,26.42,1500.0,25.6218,25.6605,25.583,25.6024,1500.0
2009-07-02 11:00:00,26.4,26.4,26.37,26.38,600.0,25.583,25.583,25.5539,25.5636,600.0
2009-07-02 11:05:00,26.37,26.46,26.31,26.46,11300.0,25.5539,25.6412,25.4958,25.6412,11300.0
2009-07-02 11:10:00,26.46,26.49,26.44,26.47,2000.0,25.6412,25.6702,25.6218,25.6508,2000.0
2009-07-02 11:15:00,26.44,26.44,26.37,26.37,1600.0,25.6218,25.6218,25.5539,25.5539,1600.0
2009-07-02 11:20:00,26.38,26.38,26.35,26.35,500.0,25.5636,25.5636,25.5346,25.5346,500.0
2009-07-02 11:25:00,26.35,26.35,26.31,26.33,700.0,25.5346,25.5346,25.4958,25.5152,700.0
2009-07-02 11:30:00,26.35,26.35,26.3,26.33,300.0,25.5346,25.5346,25.4861,25.5152,300.0
2009-07-02 11:35:00,26.29,26.34,26.24,26.33,2200.0,25.4764,25.5249,25.428,25.5152,2200.0
2009-07-02 11:40:00,26.33,26.33,26.22,26.23,2500.0,25.5152,25.5152,25.4086,25.4183,2500.0
2009-07-02 11:45:00,26.23,26.26,26.23,26.26,700.0,25.4183,25.4473,25.4183,25.4473,700.0
2009-07-02 11:50:00,26.28,26.39,26.26,26.38,21000.0,25.4667,25.5733,25.4473,25.5636,21000.0
2009-07-02 11:55:00,26.34,26.36,26.26,26.27,5400.0,25.5249,25.5443,25.4473,25.457,5400.0
2009-07-02 12:00:00,26.32,26.39,26.26,26.37,16600.0,25.5055,25.5733,25.4473,25.5539,16600.0
2009-07-02 12:05:00,26.38,26.39,26.25,26.3,10000.0,25.5636,25.5733,25.4377,25.4861,10000.0
2009-07-02 12:10:00,26.28,26.38,26.25,26.38,11100.0,25.4667,25.5636,25.4377,25.5636,11100.0
2009-07-02 12:15:00,26.37,26.38,26.22,26.29,16300.0,25.5539,25.5636,25.4086,25.4764,16300.0
2009-07-02 12:20:00,26.25,26.3,26.25,26.26,9000.0,25.4377,25.4861,25.4377,25.4473,9000.0
2009-07-02 12:25:00,26.25,26.3,26.19,26.3,9600.0,25.4377,25.4861,25.3795,25.4861,9600.0
2009-07-02 12:30:00,26.25,26.34,26.24,26.3,7000.0,25.4377,25.5249,25.428,25.4861,7000.0
2009-07-02 12:35:00,26.27,26.35,26.25,26.28,5100.0,25.457,25.5346,25.4377,25.4667,5100.0
2009-07-02 12:40:00,26.27,26.33,26.23,26.29,4400.0,25.457,25.5152,25.4183,25.4764,4400.0
2009-07-02 12:45:00,26.25,26.26,26.23,26.25,700.0,25.4377,25.4473,25.4183,25.4377,700.0
2009-07-02 12:50:00,26.26,26.28,26.25,26.26,1100.0,25.4473,25.4667,25.4377,25.4473,1100.0
2009-07-02 12:55:00,26.25,26.25,26.23,26.24,500.0,25.4377,25.4377,25.4183,25.428,500.0
2009-07-02 13:00:00,26.25,26.28,26.25,26.28,1500.0,25.4377,25.4667,25.4377,25.4667,1500.0
2009-07-02 13:05:00,26.31,26.35,26.31,26.35,2400.0,25.4958,25.5346,25.4958,25.5346,2400.0
2009-07-02 13:10:00,26.33,26.33,26.33,26.33,200.0,25.5152,25.5152,25.5152,25.5152,200.0
2009-07-02 13:15:00,26.33,26.36,26.27,26.28,4400.0,25.5152,25.5443,25.457,25.4667,4400.0
2009-07-02 13:20:00,26.28,26.3,26.26,26.27,1300.0,25.4667,25.4861,25.4473,25.457,1300.0
2009-07-02 13:25:00,26.28,26.3,26.27,26.3,2700.0,25.4667,25.4861,25.457,25.4861,2700.0
2009-07-02 13:30:00,26.27,26.29,26.25,26.25,1600.0,25.457,25.4764,25.4377,25.4377,1600.0
2009-07-02 13:35:00,26.22,26.25,26.19,26.25,1200.0,25.4086,25.4377,25.3795,25.4377,1200.0
2009-07-02 13:40:00,26.26,26.31,26.26,26.31,2100.0,25.4473,25.4958,25.4473,25.4958,2100.0
2009-07-02 13:45:00,26.3,26.3,26.25,26.25,1000.0,25.4861,25.4861,25.4377,25.4377,1000.0
2009-07-02 13:50:00,26.24,26.28,26.19,26.28,7800.0,25.428,25.4667,25.3795,25.4667,7800.0
2009-07-02 13:55:00,26.28,26.31,26.27,26.29,7900.0,25.4667,25.4958,25.457,25.4764,7900.0
2009-07-02 14:00:00,26.29,26.41,26.29,26.4,3500.0,25.4764,25.5927,25.4764,25.583,3500.0
2009-07-02 14:05:00,26.39,26.39,26.34,26.34,1500.0,25.5733,25.5733,25.5249,25.5249,1500.0
2009-07-02 14:10:00,26.34,26.34,26.25,26.25,2400.0,25.5249,25.5249,25.4377,25.4377,2400.0
2009-07-02 14:15:00,26.25,26.25,26.2,26.21,2000.0,25.4377,25.4377,25.3892,25.3989,2000.0
2009-07-02 14:20:00,26.23,26.28,26.23,26.28,1500.0,25.4183,25.4667,25.4183,25.4667,1500.0
2009-07-02 14:25:00,26.27,26.28,26.24,26.26,2200.0,25.457,25.4667,25.428,25.4473,2200.0
2009-07-02 14:30:00,26.24,26.25,26.17,26.23,6500.0,25.428,25.4377,25.3601,25.4183,6500.0
2009-07-02 14:35:00,26.22,26.28,26.22,26.26,1300.0,25.4086,25.4667,25.4086,25.4473,1300.0
2009-07-02 14:40:00,26.24,26.25,26.24,26.25,600.0,25.428,25.4377,25.428,25.4377,600.0
2009-07-02 14:45:00,26.25,26.26,26.23,26.24,1300.0,25.4377,25.4473,25.4183,25.428,1300.0
2009-07-02 14:50:00,26.24,26.25,26.23,26.25,600.0,25.428,25.4377,25.4183,25.4377,600.0
2009-07-02 14:55:00,26.24,26.27,26.24,26.27,600.0,25.428,25.457,25.428,25.457,600.0
2009-07-02 15:00:00,26.26,26.26,26.25,26.25,1800.0,25.4473,25.4473,25.4377,25.4377,1800.0
2009-07-02 15:05:00,26.25,26.26,26.25,26.25,2400.0,25.4377,25.4473,25.4377,25.4377,2400.0
2009-07-02 15:10:00,26.26,26.26,26.2,26.2,2100.0,25.4473,25.4473,25.3892,25.3892,2100.0
2009-07-02 15:15:00,26.18,26.22,26.17,26.19,6000.0,25.3698,25.4086,25.3601,25.3795,6000.0
2009-07-02 15:20:00,26.19,26.19,26.17,26.17,5800.0,25.3795,25.3795,25.3601,25.3601,5800.0
2009-07-02 15:25:00,26.16,26.25,26.16,26.25,18300.0,25.3504,25.4377,25.3504,25.4377,18300.0
2009-07-02 15:30:00,26.25,26.25,26.16,26.16,3600.0,25.4377,25.4377,25.3504,25.3504,3600.0
2009-07-02 15:35:00,26.16,26.24,26.16,26.23,2600.0,25.3504,25.428,25.3504,25.4183,2600.0
2009-07-02 15:40:00,26.23,26.28,26.2,26.25,5200.0,25.4183,25.4667,25.3892,25.4377,5200.0
2009-07-02 15:45:00,26.26,26.29,26.25,26.26,7100.0,25.4473,25.4764,25.4377,25.4473,7100.0
2009-07-02 15:50:00,26.26,26.26,26.17,26.19,11600.0,25.4473,25.4473,25.3601,25.3795,11600.0
2009-07-02 15:55:00,26.18,26.21,26.15,26.16,8100.0,25.3698,25.3989,25.3407,25.3504,8100.0
2009-07-06 09:30:00,26.0,26.1,25.88,26.06,15400.0,25.1954,25.2923,25.0791,25.2535,15400.0
2009-07-06 09:35:00,26.01,26.06,25.69,25.69,14300.0,25.2051,25.2535,24.895,24.895,14300.0
2009-07-06 09:40:00,25.74,25.75,25.41,25.48,7700.0,24.9434,24.9531,24.6236,24.6915,7700.0
2009-07-06 09:45:00,25.52,25.52,25.33,25.45,5100.0,24.7302,24.7302,24.5461,24.6624,5100.0
2009-07-06 09:50:00,25.36,25.36,25.02,25.17,12000.0,24.5752,24.5752,24.2457,24.3911,12000.0
2009-07-06 09:55:00,25.11,25.11,25.02,25.03,1700.0,24.3329,24.3329,24.2457,24.2554,1700.0
2009-07-06 10:00:00,25.05,25.25,25.02,25.04,12200.0,24.2748,24.4686,24.2457,24.2651,12200.0
2009-07-06 10:05:00,25.03,25.05,25.02,25.02,7200.0,24.2554,24.2748,24.2457,24.2457,7200.0
2009-07-06 10:10:00,25.02,25.16,25.02,25.08,7100.0,24.2457,24.3814,24.2457,24.3039,7100.0
2009-07-06 10:15:00,25.13,25.13,25.02,25.02,5200.0,24.3523,24.3523,24.2457,24.2457,5200.0
2009-07-06 10:20:00,25.03,25.03,24.84,24.94,29500.0,24.2554,24.2554,24.0713,24.1682,29500.0
2009-07-06 10:25:00,24.94,24.94,24.81,24.86,4500.0,24.1682,24.1682,24.0422,24.0907,4500.0
2009-07-06 10:30:00,24.86,24.94,24.81,24.9,6400.0,24.0907,24.1682,24.0422,24.1294,6400.0
2009-07-06 10:35:00,24.88,24.89,24.77,24.77,2000.0,24.1101,24.1197,24.0035,24.0035,2000.0
2009-07-06 10:40:00,24.78,24.88,24.78,24.88,2900.0,24.0131,24.1101,24.0131,24.1101,2900.0
2009-07-06 10:45:00,24.88,24.89,24.83,24.83,1500.0,24.1101,24.1197,24.0616,24.0616,1500.0
2009-07-06 10:50:00,24.83,24.87,24.61,24.61,11000.0,24.0616,24.1004,23.8484,23.8484,11000.0
2009-07-06 10:55:00,24.57,24.63,24.57,24.62,800.0,23.8096,23.8678,23.8096,23.8581,800.0
2009-07-06 11:00:00,24.6,24.61,24.5,24.5,1400.0,23.8387,23.8484,23.7418,23.7418,1400.0
2009-07-06 11:05:00,24.5,24.55,24.5,24.55,2700.0,23.7418,23.7903,23.7418,23.7903,2700.0
2009-07-06 11:10:00,24.53,24.58,24.53,24.55,1400.0,23.7709,23.8193,23.7709,23.7903,1400.0
2009-07-06 11:15:00,24.56,24.56,24.43,24.43,5500.0,23.8,23.8,23.674,23.674,5500.0
2009-07-06 11:20:00,24.46,24.49,24.43,24.43,2900.0,23.703,23.7321,23.674,23.674,2900.0
2009-07-06 11:25:00,24.43,24.43,24.31,24.31,3400.0,23.674,23.674,23.5577,23.5577,3400.0
2009-07-06 11:30:00,24.31,24.31,24.24,24.27,7600.0,23.5577,23.5577,23.4899,23.5189,7600.0
2009-07-06 11:35:00,24.26,24.27,24.23,24.25,1800.0,23.5092,23.5189,23.4802,23.4995,1800.0
2009-07-06 11:40:00,24.26,24.3,24.24,24.27,3400.0,23.5092,23.548,23.4899,23.5189,3400.0
2009-07-06 11:45:00,24.25,24.31,24.25,24.31,1800.0,23.4995,23.5577,23.4995,23.5577,1800.0
2009-07-06 11:50:00,24.34,24.38,24.31,24.31,2000.0,23.5868,23.6255,23.5577,23.5577,2000.0
2009-07-06 11:55:00,24.31,24.32,24.3,24.3,8700.0,23.5577,23.5674,23.548,23.548,8700.0
2009-07-06 12:00:00,24.3,24.37,24.15,24.2,13100.0,23.548,23.6158,23.4026,23.4511,13100.0
2009-07-06 12:05:00,24.21,24.24,24.21,24.21,900.0,23.4608,23.4899,23.4608,23.4608,900.0
2009-07-06 12:10:00,24.2,24.24,24.16,24.24,2400.0,23.4511,23.4899,23.4123,23.4899,2400.0
2009-07-06 12:15:00,24.23,24.33,24.23,24.25,3100.0,23.4802,23.5771,23.4802,23.4995,3100.0
2009-07-06 12:20:00,24.26,24.29,24.25,24.25,1600.0,23.5092,23.5383,23.4995,23.4995,1600.0
2009-07-06 12:25:00,24.25,24.25,24.15,24.17,2200.0,23.4995,23.4995,23.4026,23.422,2200.0
2009-07-06 12:30:00,24.18,24.2,24.11,24.15,6900.0,23.4317,23.4511,23.3639,23.4026,6900.0
2009-07-06 12:35:00,24.14,24.14,24.14,24.14,1200.0,23.393,23.393,23.393,23.393,1200.0
2009-07-06 12:40:00,24.15,24.16,24.14,24.16,3100.0,23.4026,23.4123,23.393,23.4123,3100.0
2009-07-06 12:45:00,24.16,24.2,24.16,24.2,1400.0,23.4123,23.4511,23.4123,23.4511,1400.0
2009-07-06 12:50:00,24.22,24.22,24.13,24.17,8400.0,23.4705,23.4705,23.3833,23.422,8400.0
2009-07-06 12:55:00,24.14,24.17,24.13,24.14,4800.0,23.393,23.422,23.3833,23.393,4800.0
2009-07-06 13:00:00,24.14,24.2,24.12,24.2,4800.0,23.393,23.4511,23.3736,23.4511,4800.0
2009-07-06 13:05:00,24.19,24.28,24.19,24.28,2100.0,23.4414,23.5286,23.4414,23.5286,2100.0
2009-07-06 13:10:00,24.28,24.28,24.28,24.28,1300.0,23.5286,23.5286,23.5286,23.5286,1300.0
2009-07-06 13:15:00,24.28,24.48,24.28,24.38,5300.0,23.5286,23.7224,23.5286,23.6255,5300.0
2009-07-06 13:20:00,24.3,24.37,24.3,24.34,1700.0,23.548,23.6158,23.548,23.5868,1700.0
2009-07-06 13:25:00,24.35,24.35,24.29,24.29,1600.0,23.5965,23.5965,23.5383,23.5383,1600.0
2009-07-06 13:30:00,24.26,24.27,24.2,24.2,1500.0,23.5092,23.5189,23.4511,23.4511,1500.0
2009-07-06 13:35:00,24.21,24.24,24.15,24.23,3400.0,23.4608,23.4899,23.4026,23.4802,3400.0
2009-07-06 13:40:00,24.23,24.23,24.21,24.21,900.0,23.4802,23.4802,23.4608,23.4608,900.0
2009-07-06 13:45:00,24.2,24.2,24.13,24.13,3200.0,23.4511,23.4511,23.3833,23.3833,3200.0
2009-07-06 13:50:00,24.14,24.21,24.14,24.18,3100.0,23.393,23.4608,23.393,23.4317,3100.0
2009-07-06 13:55:00,24.17,24.18,24.13,24.16,1600.0,23.422,23.4317,23.3833,23.4123,1600.0
2009-07-06 14:00:00,24.16,24.16,24.14,24.16,2100.0,23.4123,23.4123,23.393,23.4123,2100.0
2009-07-06 14:05:00,24.17,24.21,24.17,24.21,1700.0,23.422,23.4608,23.422,23.4608,1700.0
2009-07-06 14:10:00,24.22,24.22,24.21,24.22,500.0,23.4705,23.4705,23.4608,23.4705,500.0
2009-07-06 14:15:00,24.21,24.32,24.21,24.24,4300.0,23.4608,23.5674,23.4608,23.4899,4300.0
2009-07-06 14:20:00,24.23,24.27,24.11,24.25,5800.0,23.4802,23.5189,23.3639,23.4995,5800.0
2009-07-06 14:25:00,24.24,24.25,24.23,24.25,1300.0,23.4899,23.4995,23.4802,23.4995,1300.0
2009-07-06 14:30:00,24.24,24.26,24.24,24.25,900.0,23.4899,23.5092,23.4899,23.4995,900.0
2009-07-06 14:35:00,24.26,24.28,24.25,24.27,1800.0,23.5092,23.5286,23.4995,23.5189,1800.0
2009-07-06 14:40:00,24.27,24.27,24.2,24.2,2000.0,23.5189,23.5189,23.4511,23.4511,2000.0
2009-07-06 14:45:00,24.22,24.33,24.22,24.31,2400.0,23.4705,23.5771,23.4705,23.5577,2400.0
2009-07-06 14:50:00,24.28,24.28,24.15,24.27,3100.0,23.5286,23.5286,23.4026,23.5189,3100.0
2009-07-06 14:55:00,24.3,24.3,24.15,24.15,2900.0,23.548,23.548,23.4026,23.4026,2900.0
2009-07-06 15:00:00,24.19,24.6,24.19,24.5,9300.0,23.4414,23.8387,23.4414,23.7418,9300.0
2009-07-06 15:05:00,24.45,24.54,24.41,24.49,3200.0,23.6934,23.7806,23.6546,23.7321,3200.0
2009-07-06 15:10:00,24.48,24.49,24.34,24.43,4400.0,23.7224,23.7321,23.5868,23.674,4400.0
2009-07-06 15:15:00,24.44,24.59,24.44,24.52,3600.0,23.6837,23.829,23.6837,23.7612,3600.0
2009-07-06 15:20:00,24.49,24.54,24.43,24.53,5700.0,23.7321,23.7806,23.674,23.7709,5700.0
2009-07-06 15:25:00,24.5,24.58,24.5,24.5,4100.0,23.7418,23.8193,23.7418,23.7418,4100.0
2009-07-06 15:30:00,24.5,24.5,24.29,24.3,10100.0,23.7418,23.7418,23.5383,23.548,10100.0
2009-07-06 15:35:00,24.29,24.36,24.24,24.34,6800.0,23.5383,23.6061,23.4899,23.5868,6800.0
2009-07-06 15:40:00,24.33,24.4,24.24,24.36,12300.0,23.5771,23.6449,23.4899,23.6061,12300.0
2009-07-06 15:45:00,24.48,24.58,24.4,24.55,5900.0,23.7224,23.8193,23.6449,23.7903,5900.0
2009-07-06 15:50:00,24.51,24.63,24.51,24.55,7800.0,23.7515,23.8678,23.7515,23.7903,7800.0
2009-07-06 15:55:00,24.52,24.65,24.45,24.56,10600.0,23.7612,23.8872,23.6934,23.8,10600.0
2009-07-07 09:30:00,24.57,24.63,24.5,24.6,2400.0,23.8096,23.8678,23.7418,23.8387,2400.0
2009-07-07 09:35:00,24.51,24.75,24.3,24.65,6300.0,23.7515,23.9841,23.548,23.8872,6300.0
2009-07-07 09:40:00,24.57,24.61,24.3,24.36,18000.0,23.8096,23.8484,23.548,23.6061,18000.0
2009-07-07 09:45:00,24.35,24.41,24.2,24.25,6500.0,23.5965,23.6546,23.4511,23.4995,6500.0
2009-07-07 09:50:00,24.27,24.4,24.27,24.4,1900.0,23.5189,23.6449,23.5189,23.6449,1900.0
2009-07-07 09:55:00,24.38,24.43,24.38,24.38,500.0,23.6255,23.674,23.6255,23.6255,500.0
2009-07-07 10:00:00,24.48,24.63,24.35,24.62,9400.0,23.7224,23.8678,23.5965,23.8581,9400.0
2009-07-07 10:05:00,24.6,24.8,24.39,24.39,20300.0,23.8387,24.0325,23.6352,23.6352,20300.0
2009-07-07 10:10:00,24.44,24.44,24.24,24.25,3700.0,23.6837,23.6837,23.4899,23.4995,3700.0
2009-07-07 10:15:00,24.25,24.44,24.24,24.44,1200.0,23.4995,23.6837,23.4899,23.6837,1200.0
2009-07-07 10:20:00,24.48,24.56,24.45,24.5,2500.0,23.7224,23.8,23.6934,23.7418,2500.0
2009-07-07 10:25:00,24.5,24.55,24.5,24.55,300.0,23.7418,23.7903,23.7418,23.7903,300.0
2009-07-07 10:30:00,24.55,24.55,24.55,24.55,0.0,23.7903,23.7903,23.7903,23.7903,0.0
2009-07-07 10:35:00,24.55,24.55,24.55,24.55,0.0,23.7903,23.7903,23.7903,23.7903,0.0
2009-07-07 10:40:00,24.52,24.52,24.52,24.52,200.0,23.7612,23.7612,23.7612,23.7612,200.0
2009-07-07 10:45:00,24.51,24.51,24.51,24.51,500.0,23.7515,23.7515,23.7515,23.7515,500.0
2009-07-07 10:50:00,24.56,24.61,24.56,24.59,800.0,23.8,23.8484,23.8,23.829,800.0
2009-07-07 10:55:00,24.55,24.55,24.55,24.55,200.0,23.7903,23.7903,23.7903,23.7903,200.0
2009-07-07 11:00:00,24.55,24.55,24.4,24.42,2400.0,23.7903,23.7903,23.6449,23.6643,2400.0
2009-07-07 11:05:00,24.42,24.47,24.42,24.47,200.0,23.6643,23.7127,23.6643,23.7127,200.0
2009-07-07 11:10:00,24.47,24.66,24.47,24.51,9400.0,23.7127,23.8969,23.7127,23.7515,9400.0
2009-07-07 11:15:00,24.51,24.51,24.51,24.51,100.0,23.7515,23.7515,23.7515,23.7515,100.0
2009-07-07 11:20:00,24.59,24.59,24.59,24.59,100.0,23.829,23.829,23.829,23.829,100.0
2009-07-07 11:25:00,24.62,24.62,24.5,24.5,1300.0,23.8581,23.8581,23.7418,23.7418,1300.0
2009-07-07 11:30:00,24.38,24.43,24.38,24.43,300.0,23.6255,23.674,23.6255,23.674,300.0
2009-07-07 11:35:00,24.36,24.48,24.32,24.37,1000.0,23.6061,23.7224,23.5674,23.6158,1000.0
2009-07-07 11:40:00,24.36,24.36,24.26,24.26,700.0,23.6061,23.6061,23.5092,23.5092,700.0
2009-07-07 11:45:00,24.21,24.21,24.21,24.21,200.0,23.4608,23.4608,23.4608,23.4608,200.0
2009-07-07 11:50:00,24.21,24.21,24.14,24.14,600.0,23.4608,23.4608,23.393,23.393,600.0
2009-07-07 11:55:00,24.19,24.29,24.19,24.29,300.0,23.4414,23.5383,23.4414,23.5383,300.0
2009-07-07 12:00:00,24.24,24.24,24.2,24.2,400.0,23.4899,23.4899,23.4511,23.4511,400.0
2009-07-07 12:05:00,24.24,24.24,24.2,24.2,200.0,23.4899,23.4899,23.4511,23.4511,200.0
2009-07-07 12:10:00,24.15,24.15,24.15,24.15,1000.0,23.4026,23.4026,23.4026,23.4026,1000.0
2009-07-07 12:15:00,24.15,24.18,24.14,24.18,300.0,23.4026,23.4317,23.393,23.4317,300.0
2009-07-07 12:20:00,24.12,24.18,24.11,24.14,1200.0,23.3736,23.4317,23.3639,23.393,1200.0
2009-07-07 12:25:00,24.08,24.09,24.01,24.08,3400.0,23.3348,23.3445,23.267,23.3348,3400.0
2009-07-07 12:30:00,24.09,24.09,24.09,24.09,100.0,23.3445,23.3445,23.3445,23.3445,100.0
2009-07-07 12:35:00,24.08,24.08,24.06,24.07,1000.0,23.3348,23.3348,23.3154,23.3251,1000.0
2009-07-07 12:40:00,24.03,24.04,24.03,24.04,200.0,23.2864,23.296,23.2864,23.296,200.0
2009-07-07 12:45:00,24.09,24.1,24.07,24.09,900.0,23.3445,23.3542,23.3251,23.3445,900.0
2009-07-07 12:50:00,24.09,24.14,24.07,24.07,1300.0,23.3445,23.393,23.3251,23.3251,1300.0
2009-07-07 12:55:00,24.1,24.12,24.05,24.12,400.0,23.3542,23.3736,23.3057,23.3736,400.0
2009-07-07 13:00:00,24.08,24.1,24.0,24.0,1900.0,23.3348,23.3542,23.2573,23.2573,1900.0
2009-07-07 13:05:00,24.01,24.06,24.01,24.06,1600.0,23.267,23.3154,23.267,23.3154,1600.0
2009-07-07 13:10:00,24.14,24.15,24.07,24.15,500.0,23.393,23.4026,23.3251,23.4026,500.0
2009-07-07 13:15:00,24.09,24.09,24.04,24.04,300.0,23.3445,23.3445,23.296,23.296,300.0
2009-07-07 13:20:00,24.05,24.14,24.05,24.14,3400.0,23.3057,23.393,23.3057,23.393,3400.0
2009-07-07 13:25:00,24.12,24.12,24.11,24.11,500.0,23.3736,23.3736,23.3639,23.3639,500.0
2009-07-07 13:30:00,24.17,24.2,24.15,24.15,800.0,23.422,23.4511,23.4026,23.4026,800.0
2009-07-07 13:35:00,24.14,24.17,24.13,24.16,1500.0,23.393,23.422,23.3833,23.4123,1500.0
2009-07-07 13:40:00,24.13,24.14,24.13,24.14,1000.0,23.3833,23.393,23.3833,23.393,1000.0
2009-07-07 13:45:00,24.14,24.16,24.13,24.13,700.0,23.393,23.4123,23.3833,23.3833,700.0
2009-07-07 13:50:00,24.15,24.15,24.15,24.15,500.0,23.4026,23.4026,23.4026,23.4026,500.0
2009-07-07 13:55:00,24.16,24.16,24.15,24.15,900.0,23.4123,23.4123,23.4026,23.4026,900.0
2009-07-07 14:00:00,24.15,24.16,24.14,24.14,3000.0,23.4026,23.4123,23.393,23.393,3000.0
2009-07-07 14:05:00,24.17,24.2,24.15,24.16,5300.0,23.422,23.4511,23.4026,23.4123,5300.0
2009-07-07 14:10:00,24.16,24.19,24.16,24.19,4300.0,23.4123,23.4414,23.4123,23.4414,4300.0
2009-07-07 14:15:00,24.19,24.19,24.15,24.17,9000.0,23.4414,23.4414,23.4026,23.422,9000.0
2009-07-07 14:20:00,24.17,24.2,24.17,24.18,1900.0,23.422,23.4511,23.422,23.4317,1900.0
2009-07-07 14:25:00,24.18,24.2,24.16,24.2,7200.0,23.4317,23.4511,23.4123,23.4511,7200.0
2009-07-07 14:30:00,24.18,24.2,24.15,24.2,10100.0,23.4317,23.4511,23.4026,23.4511,10100.0
2009-07-07 14:35:00,24.2,24.3,24.2,24.3,3100.0,23.4511,23.548,23.4511,23.548,3100.0
2009-07-07 14:40:00,24.3,24.31,24.3,24.31,200.0,23.548,23.5577,23.548,23.5577,200.0
2009-07-07 14:45:00,24.29,24.29,24.17,24.2,3800.0,23.5383,23.5383,23.422,23.4511,3800.0
2009-07-07 14:50:00,24.19,24.2,24.02,24.12,9200.0,23.4414,23.4511,23.2767,23.3736,9200.0
2009-07-07 14:55:00,24.14,24.2,24.14,24.2,2200.0,23.393,23.4511,23.393,23.4511,2200.0
2009-07-07 15:00:00,24.2,24.2,24.13,24.13,1700.0,23.4511,23.4511,23.3833,23.3833,1700.0
2009-07-07 15:05:00,24.13,24.15,24.1,24.1,1300.0,23.3833,23.4026,23.3542,23.3542,1300.0
2009-07-07 15:10:00,24.11,24.14,24.1,24.14,700.0,23.3639,23.393,23.3542,23.393,700.0
2009-07-07 15:15:00,24.13,24.13,24.1,24.11,700.0,23.3833,23.3833,23.3542,23.3639,700.0
2009-07-07 15:20:00,24.08,24.12,24.08,24.08,2200.0,23.3348,23.3736,23.3348,23.3348,2200.0
2009-07-07 15:25:00,24.1,24.3,24.08,24.29,7100.0,23.3542,23.548,23.3348,23.5383,7100.0
2009-07-07 15:30:00,24.3,24.3,24.14,24.17,5400.0,23.548,23.548,23.393,23.422,5400.0
2009-07-07 15:35:00,24.18,24.2,24.1,24.13,2300.0,23.4317,23.4511,23.3542,23.3833,2300.0
2009-07-07 15:40:00,24.11,24.13,23.96,24.02,6800.0,23.3639,23.3833,23.2185,23.2767,6800.0
2009-07-07 15:45:00,24.04,24.09,23.97,24.01,8200.0,23.296,23.3445,23.2282,23.267,8200.0
2009-07-07 15:50:00,24.0,24.06,23.99,24.01,7400.0,23.2573,23.3154,23.2476,23.267,7400.0
2009-07-07 15:55:00,24.05,24.15,24.03,24.1,13400.0,23.3057,23.4026,23.2864,23.3542,13400.0
2009-07-08 09:30:00,24.12,24.12,23.44,23.5,7000.0,23.3736,23.3736,22.7146,22.7728,7000.0
2009-07-08 09:35:00,23.56,23.58,23.5,23.55,1300.0,22.8309,22.8503,22.7728,22.8212,1300.0
2009-07-08 09:40:00,23.51,23.67,23.48,23.52,2200.0,22.7824,22.9375,22.7534,22.7921,2200.0
2009-07-08 09:45:00,23.53,23.67,23.53,23.66,2700.0,22.8018,22.9375,22.8018,22.9278,2700.0
2009-07-08 09:50:00,23.63,23.63,23.28,23.33,4900.0,22.8987,22.8987,22.5596,22.608,4900.0
2009-07-08 09:55:00,23.28,23.28,23.08,23.27,4600.0,22.5596,22.5596,22.3658,22.5499,4600.0
2009-07-08 10:00:00,23.26,23.38,23.26,23.32,5500.0,22.5402,22.6565,22.5402,22.5983,5500.0
2009-07-08 10:05:00,23.38,23.52,23.31,23.39,11700.0,22.6565,22.7921,22.5886,22.6662,11700.0
2009-07-08 10:10:00,23.49,23.49,23.37,23.47,10800.0,22.7631,22.7631,22.6468,22.7437,10800.0
2009-07-08 10:15:00,23.46,23.5,23.39,23.5,1300.0,22.734,22.7728,22.6662,22.7728,1300.0
2009-07-08 10:20:00,23.51,23.57,23.46,23.52,9900.0,22.7824,22.8406,22.734,22.7921,9900.0
2009-07-08 10:25:00,23.52,23.64,23.51,23.64,3500.0,22.7921,22.9084,22.7824,22.9084,3500.0
2009-07-08 10:30:00,23.64,23.65,23.56,23.57,5600.0,22.9084,22.9181,22.8309,22.8406,5600.0
2009-07-08 10:35:00,23.56,23.6,23.52,23.57,5000.0,22.8309,22.8697,22.7921,22.8406,5000.0
2009-07-08 10:40:00,23.59,23.6,23.55,23.57,600.0,22.86,22.8697,22.8212,22.8406,600.0
2009-07-08 10:45:00,23.58,23.61,23.58,23.59,1000.0,22.8503,22.8794,22.8503,22.86,1000.0
2009-07-08 10:50:00,23.55,23.58,23.55,23.58,1100.0,22.8212,22.8503,22.8212,22.8503,1100.0
2009-07-08 10:55:00,23.56,23.61,23.56,23.59,3200.0,22.8309,22.8794,22.8309,22.86,3200.0
2009-07-08 11:00:00,23.58,23.6,23.55,23.55,3500.0,22.8503,22.8697,22.8212,22.8212,3500.0
2009-07-08 11:05:00,23.55,23.55,23.4,23.48,13000.0,22.8212,22.8212,22.6759,22.7534,13000.0
2009-07-08 11:10:00,23.49,23.56,23.48,23.56,1500.0,22.7631,22.8309,22.7534,22.8309,1500.0
2009-07-08 11:15:00,23.55,23.55,23.39,23.39,6200.0,22.8212,22.8212,22.6662,22.6662,6200.0
2009-07-08 11:20:00,23.38,23.38,23.21,23.26,6300.0,22.6565,22.6565,22.4917,22.5402,6300.0
2009-07-08 11:25:00,23.28,23.36,23.28,23.29,5800.0,22.5596,22.6371,22.5596,22.5693,5800.0
2009-07-08 11:30:00,23.31,23.35,23.25,23.25,8600.0,22.5886,22.6274,22.5305,22.5305,8600.0
2009-07-08 11:35:00,23.25,23.26,23.21,23.26,3100.0,22.5305,22.5402,22.4917,22.5402,3100.0
2009-07-08 11:40:00,23.25,23.28,23.21,23.27,5000.0,22.5305,22.5596,22.4917,22.5499,5000.0
2009-07-08 11:45:00,23.31,23.37,23.31,23.37,1300.0,22.5886,22.6468,22.5886,22.6468,1300.0
2009-07-08 11:50:00,23.39,23.41,23.35,23.4,3900.0,22.6662,22.6855,22.6274,22.6759,3900.0
2009-07-08 11:55:00,23.4,23.42,23.38,23.41,1200.0,22.6759,22.6952,22.6565,22.6855,1200.0
2009-07-08 12:00:00,23.42,23.43,23.4,23.43,2300.0,22.6952,22.7049,22.6759,22.7049,2300.0
2009-07-08 12:05:00,23.43,23.49,23.43,23.49,800.0,22.7049,22.7631,22.7049,22.7631,800.0
2009-07-08 12:10:00,23.49,23.49,23.42,23.45,27000.0,22.7631,22.7631,22.6952,22.7243,27000.0
2009-07-08 12:15:00,23.42,23.46,23.42,23.44,2300.0,22.6952,22.734,22.6952,22.7146,2300.0
2009-07-08 12:20:00,23.44,23.49,23.41,23.49,7700.0,22.7146,22.7631,22.6855,22.7631,7700.0
2009-07-08 12:25:00,23.49,23.5,23.43,23.43,1600.0,22.7631,22.7728,22.7049,22.7049,1600.0
2009-07-08 12:30:00,23.47,23.48,23.44,23.48,2500.0,22.7437,22.7534,22.7146,22.7534,2500.0
2009-07-08 12:35:00,23.44,23.49,23.41,23.46,7700.0,22.7146,22.7631,22.6855,22.734,7700.0
2009-07-08 12:40:00,23.48,23.49,23.4,23.46,3400.0,22.7534,22.7631,22.6759,22.734,3400.0
2009-07-08 12:45:00,23.48,23.5,23.48,23.49,1600.0,22.7534,22.7728,22.7534,22.7631,1600.0
2009-07-08 12:50:00,23.52,23.54,23.47,23.48,7200.0,22.7921,22.8115,22.7437,22.7534,7200.0
2009-07-08 12:55:00,23.5,23.51,23.32,23.32,2200.0,22.7728,22.7824,22.5983,22.5983,2200.0
2009-07-08 13:00:00,23.34,23.43,23.31,23.39,5900.0,22.6177,22.7049,22.5886,22.6662,5900.0
2009-07-08 13:05:00,23.43,23.45,23.34,23.34,12100.0,22.7049,22.7243,22.6177,22.6177,12100.0
2009-07-08 13:10:00,23.33,23.37,23.3,23.32,1200.0,22.608,22.6468,22.5789,22.5983,1200.0
2009-07-08 13:15:00,23.3,23.35,23.25,23.25,6000.0,22.5789,22.6274,22.5305,22.5305,6000.0
2009-07-08 13:20:00,23.25,23.26,23.16,23.2,12500.0,22.5305,22.5402,22.4433,22.482,12500.0
2009-07-08 13:25:00,23.22,23.32,23.22,23.25,3600.0,22.5014,22.5983,22.5014,22.5305,3600.0
2009-07-08 13:30:00,23.25,23.31,23.22,23.28,5000.0,22.5305,22.5886,22.5014,22.5596,5000.0
2009-07-08 13:35:00,23.24,23.24,23.1,23.14,4600.0,22.5208,22.5208,22.3851,22.4239,4600.0
2009-07-08 13:40:00,23.11,23.13,23.1,23.1,3300.0,22.3948,22.4142,22.3851,22.3851,3300.0
2009-07-08 13:45:00,23.1,23.14,23.03,23.14,8600.0,22.3851,22.4239,22.3173,22.4239,8600.0
2009-07-08 13:50:00,23.16,23.16,23.0,23.03,3700.0,22.4433,22.4433,22.2882,22.3173,3700.0
2009-07-08 13:55:00,23.05,23.05,22.92,22.94,3100.0,22.3367,22.3367,22.2107,22.2301,3100.0
2009-07-08 14:00:00,22.94,23.06,22.88,23.0,8500.0,22.2301,22.3464,22.1719,22.2882,8500.0
2009-07-08 14:05:00,22.98,23.0,22.92,22.97,3000.0,22.2688,22.2882,22.2107,22.2592,3000.0
2009-07-08 14:10:00,22.95,22.98,22.92,22.98,3000.0,22.2398,22.2688,22.2107,22.2688,3000.0
2009-07-08 14:15:00,22.97,22.98,22.93,22.94,1800.0,22.2592,22.2688,22.2204,22.2301,1800.0
2009-07-08 14:20:00,22.99,23.06,22.95,23.0,12100.0,22.2785,22.3464,22.2398,22.2882,12100.0
2009-07-08 14:25:00,23.0,23.17,23.0,23.14,9500.0,22.2882,22.453,22.2882,22.4239,9500.0
2009-07-08 14:30:00,23.16,23.18,22.98,22.99,8100.0,22.4433,22.4627,22.2688,22.2785,8100.0
2009-07-08 14:35:00,22.97,23.15,22.97,23.13,5500.0,22.2592,22.4336,22.2592,22.4142,5500.0
2009-07-08 14:40:00,23.12,23.13,23.02,23.03,3900.0,22.4045,22.4142,22.3076,22.3173,3900.0
2009-07-08 14:45:00,22.99,23.04,22.99,23.0,6800.0,22.2785,22.327,22.2785,22.2882,6800.0
2009-07-08 14:50:00,23.0,23.17,22.99,23.1,3900.0,22.2882,22.453,22.2785,22.3851,3900.0
2009-07-08 14:55:00,23.11,23.14,23.05,23.05,1500.0,22.3948,22.4239,22.3367,22.3367,1500.0
2009-07-08 15:00:00,23.14,23.2,23.12,23.2,3200.0,22.4239,22.482,22.4045,22.482,3200.0
2009-07-08 15:05:00,23.16,23.26,23.16,23.24,2900.0,22.4433,22.5402,22.4433,22.5208,2900.0
2009-07-08 15:10:00,23.24,23.26,23.11,23.16,6100.0,22.5208,22.5402,22.3948,22.4433,6100.0
2009-07-08 15:15:00,23.17,23.23,23.09,23.17,6200.0,22.453,22.5111,22.3754,22.453,6200.0
2009-07-08 15:20:00,23.22,23.26,23.14,23.19,6000.0,22.5014,22.5402,22.4239,22.4724,6000.0
2009-07-08 15:25:00,23.19,23.22,23.11,23.16,4600.0,22.4724,22.5014,22.3948,22.4433,4600.0
2009-07-08 15:30:00,23.15,23.27,23.15,23.2,3700.0,22.4336,22.5499,22.4336,22.482,3700.0
2009-07-08 15:35:00,23.23,23.27,23.14,23.23,6800.0,22.5111,22.5499,22.4239,22.5111,6800.0
2009-07-08 15:40:00,23.23,23.34,23.21,23.24,16400.0,22.5111,22.6177,22.4917,22.5208,16400.0
2009-07-08 15:45:00,23.24,23.36,23.24,23.36,6300.0,22.5208,22.6371,22.5208,22.6371,6300.0
2009-07-08 15:50:00,23.33,23.33,23.1,23.26,15500.0,22.608,22.608,22.3851,22.5402,15500.0
2009-07-08 15:55:00,23.25,23.35,23.24,23.28,12800.0,22.5305,22.6274,22.5208,22.5596,12800.0
2009-07-09 09:30:00,23.55,23.55,23.05,23.24,5700.0,22.8212,22.8212,22.3367,22.5208,5700.0
2009-07-09 09:35:00,23.27,23.38,23.15,23.26,15800.0,22.5499,22.6565,22.4336,22.5402,15800.0
2009-07-09 09:40:00,23.3,23.38,23.27,23.34,7700.0,22.5789,22.6565,22.5499,22.6177,7700.0
2009-07-09 09:45:00,23.34,23.38,23.25,23.35,18300.0,22.6177,22.6565,22.5305,22.6274,18300.0
2009-07-09 09:50:00,23.31,23.37,23.22,23.37,4900.0,22.5886,22.6468,22.5014,22.6468,4900.0
2009-07-09 09:55:00,23.37,23.65,23.33,23.64,11300.0,22.6468,22.9181,22.608,22.9084,11300.0
2009-07-09 10:00:00,23.63,23.63,23.53,23.53,2300.0,22.8987,22.8987,22.8018,22.8018,2300.0
2009-07-09 10:05:00,23.61,23.77,23.57,23.69,10800.0,22.8794,23.0344,22.8406,22.9569,10800.0
2009-07-09 10:10:00,23.71,23.77,23.65,23.65,10000.0,22.9763,23.0344,22.9181,22.9181,10000.0
2009-07-09 10:15:00,23.67,23.87,23.64,23.78,14400.0,22.9375,23.1313,22.9084,23.0441,14400.0
2009-07-09 10:20:00,23.87,23.95,23.77,23.8,4700.0,23.1313,23.2088,23.0344,23.0635,4700.0
2009-07-09 10:25:00,23.78,23.9,23.78,23.88,700.0,23.0441,23.1604,23.0441,23.141,700.0
2009-07-09 10:30:00,23.87,23.9,23.83,23.83,1100.0,23.1313,23.1604,23.0925,23.0925,1100.0
2009-07-09 10:35:00,23.85,23.99,23.82,23.88,9000.0,23.1119,23.2476,23.0829,23.141,9000.0
2009-07-09 10:40:00,23.9,24.08,23.84,24.08,7600.0,23.1604,23.3348,23.1022,23.3348,7600.0
2009-07-09 10:45:00,24.08,24.09,23.9,23.94,800.0,23.3348,23.3445,23.1604,23.1991,800.0
2009-07-09 10:50:00,23.93,24.01,23.93,24.01,1200.0,23.1895,23.267,23.1895,23.267,1200.0
2009-07-09 10:55:00,23.99,23.99,23.97,23.99,700.0,23.2476,23.2476,23.2282,23.2476,700.0
2009-07-09 11:00:00,23.98,23.98,23.88,23.94,4000.0,23.2379,23.2379,23.141,23.1991,4000.0
2009-07-09 11:05:00,23.92,23.92,23.78,23.79,2100.0,23.1798,23.1798,23.0441,23.0538,2100.0
2009-07-09 11:10:00,23.82,23.86,23.71,23.83,3500.0,23.0829,23.1216,22.9763,23.0925,3500.0
2009-07-09 11:15:00,23.82,23.82,23.71,23.71,600.0,23.0829,23.0829,22.9763,22.9763,600.0
2009-07-09 11:20:00,23.73,23.83,23.73,23.77,900.0,22.9956,23.0925,22.9956,23.0344,900.0
2009-07-09 11:25:00,23.77,23.77,23.77,23.77,0.0,23.0344,23.0344,23.0344,23.0344,0.0
2009-07-09 11:30:00,23.77,23.79,23.7,23.78,1500.0,23.0344,23.0538,22.9666,23.0441,1500.0
2009-07-09 11:35:00,23.8,23.85,23.8,23.85,1000.0,23.0635,23.1119,23.0635,23.1119,1000.0
2009-07-09 11:40:00,23.84,23.84,23.84,23.84,100.0,23.1022,23.1022,23.1022,23.1022,100.0
2009-07-09 11:45:00,23.84,23.95,23.84,23.87,1100.0,23.1022,23.2088,23.1022,23.1313,1100.0
2009-07-09 11:50:00,23.86,23.89,23.81,23.83,1900.0,23.1216,23.1507,23.0732,23.0925,1900.0
2009-07-09 11:55:00,23.85,23.89,23.75,23.83,1400.0,23.1119,23.1507,23.015,23.0925,1400.0
2009-07-09 12:00:00,23.85,23.88,23.85,23.88,200.0,23.1119,23.141,23.1119,23.141,200.0
2009-07-09 12:05:00,23.88,23.93,23.88,23.93,1100.0,23.141,23.1895,23.141,23.1895,1100.0
2009-07-09 12:10:00,23.93,24.01,23.93,23.98,3100.0,23.1895,23.267,23.1895,23.2379,3100.0
2009-07-09 12:15:00,23.93,23.93,23.93,23.93,300.0,23.1895,23.1895,23.1895,23.1895,300.0
2009-07-09 12:20:00,24.0,24.01,23.99,23.99,800.0,23.2573,23.267,23.2476,23.2476,800.0
2009-07-09 12:25:00,24.04,24.07,24.01,24.02,2000.0,23.296,23.3251,23.267,23.2767,2000.0
2009-07-09 12:30:00,24.03,24.07,24.03,24.07,300.0,23.2864,23.3251,23.2864,23.3251,300.0
2009-07-09 12:35:00,24.05,24.08,24.05,24.08,500.0,23.3057,23.3348,23.3057,23.3348,500.0
2009-07-09 12:40:00,24.05,24.09,24.02,24.02,1300.0,23.3057,23.3445,23.2767,23.2767,1300.0
2009-07-09 12:45:00,24.03,24.03,23.99,23.99,700.0,23.2864,23.2864,23.2476,23.2476,700.0
2009-07-09 12:50:00,23.96,24.04,23.96,24.04,700.0,23.2185,23.296,23.2185,23.296,700.0
2009-07-09 12:55:00,24.04,24.04,24.02,24.02,200.0,23.296,23.296,23.2767,23.2767,200.0
2009-07-09 13:00:00,23.97,23.97,23.87,23.89,1800.0,23.2282,23.2282,23.1313,23.1507,1800.0
2009-07-09 13:05:00,23.89,23.93,23.87,23.92,7600.0,23.1507,23.1895,23.1313,23.1798,7600.0
2009-07-09 13:10:00,23.97,24.06,23.97,24.04,1300.0,23.2282,23.3154,23.2282,23.296,1300.0
2009-07-09 13:15:00,24.0,24.03,23.97,23.97,1100.0,23.2573,23.2864,23.2282,23.2282,1100.0
2009-07-09 13:20:00,23.99,24.04,23.94,23.94,1000.0,23.2476,23.296,23.1991,23.1991,1000.0
2009-07-09 13:25:00,23.94,23.99,23.91,23.99,1100.0,23.1991,23.2476,23.1701,23.2476,1100.0
2009-07-09 13:30:00,24.01,24.04,23.97,23.97,400.0,23.267,23.296,23.2282,23.2282,400.0
2009-07-09 13:35:00,23.92,23.95,23.91,23.91,600.0,23.1798,23.2088,23.1701,23.1701,600.0
2009-07-09 13:40:00,23.87,23.94,23.87,23.94,400.0,23.1313,23.1991,23.1313,23.1991,400.0
2009-07-09 13:45:00,23.92,23.92,23.92,23.92,100.0,23.1798,23.1798,23.1798,23.1798,100.0
2009-07-09 13:50:00,23.9,23.9,23.9,23.9,100.0,23.1604,23.1604,23.1604,23.1604,100.0
2009-07-09 13:55:00,23.91,23.91,23.84,23.85,2600.0,23.1701,23.1701,23.1022,23.1119,2600.0
2009-07-09 14:00:00,23.85,23.89,23.8,23.83,1000.0,23.1119,23.1507,23.0635,23.0925,1000.0
2009-07-09 14:05:00,23.82,23.82,23.78,23.79,900.0,23.0829,23.0829,23.0441,23.0538,900.0
2009-07-09 14:10:00,23.81,23.85,23.81,23.85,600.0,23.0732,23.1119,23.0732,23.1119,600.0
2009-07-09 14:15:00,23.88,23.96,23.87,23.92,4200.0,23.141,23.2185,23.1313,23.1798,4200.0
2009-07-09 14:20:00,23.9,23.92,23.87,23.92,1400.0,23.1604,23.1798,23.1313,23.1798,1400.0
2009-07-09 14:25:00,23.94,23.94,23.9,23.9,300.0,23.1991,23.1991,23.1604,23.1604,300.0
2009-07-09 14:30:00,23.89,23.96,23.89,23.93,1100.0,23.1507,23.2185,23.1507,23.1895,1100.0
2009-07-09 14:35:00,23.94,23.94,23.94,23.94,200.0,23.1991,23.1991,23.1991,23.1991,200.0
2009-07-09 14:40:00,23.97,23.98,23.95,23.96,600.0,23.2282,23.2379,23.2088,23.2185,600.0
2009-07-09 14:45:00,23.96,23.98,23.95,23.95,1500.0,23.2185,23.2379,23.2088,23.2088,1500.0
2009-07-09 14:50:00,23.94,23.95,23.92,23.95,1200.0,23.1991,23.2088,23.1798,23.2088,1200.0
2009-07-09 14:55:00,23.93,23.93,23.83,23.83,900.0,23.1895,23.1895,23.0925,23.0925,900.0
2009-07-09 15:00:00,23.82,23.83,23.72,23.77,2500.0,23.0829,23.0925,22.9859,23.0344,2500.0
2009-07-09 15:05:00,23.79,23.9,23.78,23.82,6000.0,23.0538,23.1604,23.0441,23.0829,6000.0
2009-07-09 15:10:00,23.8,23.92,23.77,23.86,4300.0,23.0635,23.1798,23.0344,23.1216,4300.0
2009-07-09 15:15:00,23.82,23.97,23.82,23.91,7900.0,23.0829,23.2282,23.0829,23.1701,7900.0
2009-07-09 15:20:00,23.91,23.91,23.74,23.79,5300.0,23.1701,23.1701,23.0053,23.0538,5300.0
2009-07-09 15:25:00,23.78,23.82,23.76,23.81,4500.0,23.0441,23.0829,23.0247,23.0732,4500.0
2009-07-09 15:30:00,23.82,23.89,23.72,23.74,6400.0,23.0829,23.1507,22.9859,23.0053,6400.0
2009-07-09 15:35:00,23.76,23.81,23.7,23.8,5300.0,23.0247,23.0732,22.9666,23.0635,5300.0
2009-07-09 15:40:00,23.79,23.89,23.78,23.78,4900.0,23.0538,23.1507,23.0441,23.0441,4900.0
2009-07-09 15:45:00,23.78,23.88,23.75,23.86,5800.0,23.0441,23.141,23.015,23.1216,5800.0
2009-07-09 15:50:00,23.83,23.83,23.73,23.78,7200.0,23.0925,23.0925,22.9956,23.0441,7200.0
2009-07-09 15:55:00,23.75,23.77,23.69,23.72,13800.0,23.015,23.0344,22.9569,22.9859,13800.0
2009-07-10 09:30:00,23.47,24.11,23.21,24.11,16400.0,22.7437,23.3639,22.4917,23.3639,16400.0
2009-07-10 09:35:00,23.86,24.17,23.85,23.86,10300.0,23.1216,23.422,23.1119,23.1216,10300.0
2009-07-10 09:40:00,24.11,24.2,23.94,24.17,7200.0,23.3639,23.4511,23.1991,23.422,7200.0
2009-07-10 09:45:00,24.22,24.43,24.17,24.43,9500.0,23.4705,23.674,23.422,23.674,9500.0
2009-07-10 09:50:00,24.46,24.52,24.34,24.52,8800.0,23.703,23.7612,23.5868,23.7612,8800.0
2009-07-10 09:55:00,24.52,24.52,24.0,24.25,10100.0,23.7612,23.7612,23.2573,23.4995,10100.0
2009-07-10 10:00:00,24.22,24.25,24.02,24.1,3300.0,23.4705,23.4995,23.2767,23.3542,3300.0
2009-07-10 10:05:00,24.05,24.16,23.89,24.0,7600.0,23.3057,23.4123,23.1507,23.2573,7600.0
2009-07-10 10:10:00,24.02,24.11,23.91,23.96,2600.0,23.2767,23.3639,23.1701,23.2185,2600.0
2009-07-10 10:15:00,23.97,23.97,23.78,23.85,3400.0,23.2282,23.2282,23.0441,23.1119,3400.0
2009-07-10 10:20:00,23.84,23.84,23.7,23.8,1600.0,23.1022,23.1022,22.9666,23.0635,1600.0
2009-07-10 10:25:00,23.8,23.8,23.75,23.8,1000.0,23.0635,23.0635,23.015,23.0635,1000.0
2009-07-10 10:30:00,23.68,23.68,23.52,23.53,2400.0,22.9472,22.9472,22.7921,22.8018,2400.0
2009-07-10 10:35:00,23.53,23.55,23.5,23.55,2000.0,22.8018,22.8212,22.7728,22.8212,2000.0
2009-07-10 10:40:00,23.55,23.64,23.55,23.6,5200.0,22.8212,22.9084,22.8212,22.8697,5200.0
2009-07-10 10:45:00,23.6,23.61,23.55,23.55,1200.0,22.8697,22.8794,22.8212,22.8212,1200.0
2009-07-10 10:50:00,23.6,23.61,23.55,23.59,6200.0,22.8697,22.8794,22.8212,22.86,6200.0
2009-07-10 10:55:00,23.6,23.69,23.59,23.59,12800.0,22.8697,22.9569,22.86,22.86,12800.0
2009-07-10 11:00:00,23.55,23.63,23.55,23.57,900.0,22.8212,22.8987,22.8212,22.8406,900.0
2009-07-10 11:05:00,23.59,23.63,23.55,23.58,800.0,22.86,22.8987,22.8212,22.8503,800.0
2009-07-10 11:10:00,23.56,23.71,23.55,23.67,2200.0,22.8309,22.9763,22.8212,22.9375,2200.0
2009-07-10 11:15:00,23.7,23.76,23.61,23.68,2300.0,22.9666,23.0247,22.8794,22.9472,2300.0
2009-07-10 11:20:00,23.69,23.78,23.61,23.63,5000.0,22.9569,23.0441,22.8794,22.8987,5000.0
2009-07-10 11:25:00,23.62,23.69,23.6,23.68,4000.0,22.889,22.9569,22.8697,22.9472,4000.0
2009-07-10 11:30:00,23.67,23.75,23.65,23.72,3200.0,22.9375,23.015,22.9181,22.9859,3200.0
2009-07-10 11:35:00,23.75,23.83,23.7,23.75,4400.0,23.015,23.0925,22.9666,23.015,4400.0
2009-07-10 11:40:00,23.8,23.85,23.75,23.75,1300.0,23.0635,23.1119,23.015,23.015,1300.0
2009-07-10 11:45:00,23.72,23.74,23.69,23.73,1200.0,22.9859,23.0053,22.9569,22.9956,1200.0
2009-07-10 11:50:00,23.73,23.76,23.69,23.74,1400.0,22.9956,23.0247,22.9569,23.0053,1400.0
2009-07-10 11:55:00,23.71,23.71,23.62,23.66,1800.0,22.9763,22.9763,22.889,22.9278,1800.0
2009-07-10 12:00:00,23.63,23.76,23.63,23.76,800.0,22.8987,23.0247,22.8987,23.0247,800.0
2009-07-10 12:05:00,23.79,24.07,23.79,24.06,13300.0,23.0538,23.3251,23.0538,23.3154,13300.0
2009-07-10 12:10:00,24.05,24.13,24.05,24.11,4800.0,23.3057,23.3833,23.3057,23.3639,4800.0
2009-07-10 12:15:00,24.11,24.11,24.09,24.1,1100.0,23.3639,23.3639,23.3445,23.3542,1100.0
2009-07-10 12:20:00,24.09,24.09,23.98,23.98,2600.0,23.3445,23.3445,23.2379,23.2379,2600.0
2009-07-10 12:25:00,23.99,24.08,23.98,24.08,1000.0,23.2476,23.3348,23.2379,23.3348,1000.0
2009-07-10 12:30:00,24.04,24.08,24.04,24.08,600.0,23.296,23.3348,23.296,23.3348,600.0
2009-07-10 12:35:00,24.11,24.25,24.11,24.24,1400.0,23.3639,23.4995,23.3639,23.4899,1400.0
2009-07-10 12:40:00,24.29,24.31,24.29,24.31,1300.0,23.5383,23.5577,23.5383,23.5577,1300.0
2009-07-10 12:45:00,24.34,24.4,24.31,24.35,2500.0,23.5868,23.6449,23.5577,23.5965,2500.0
2009-07-10 12:50:00,24.35,24.38,24.25,24.36,2100.0,23.5965,23.6255,23.4995,23.6061,2100.0
2009-07-10 12:55:00,24.38,24.38,24.28,24.33,2000.0,23.6255,23.6255,23.5286,23.5771,2000.0
2009-07-10 13:00:00,24.3,24.34,24.3,24.3,1500.0,23.548,23.5868,23.548,23.548,1500.0
2009-07-10 13:05:00,24.33,24.33,24.27,24.29,1100.0,23.5771,23.5771,23.5189,23.5383,1100.0
2009-07-10 13:10:00,24.27,24.4,24.27,24.4,2000.0,23.5189,23.6449,23.5189,23.6449,2000.0
2009-07-10 13:15:00,24.43,24.52,24.39,24.52,1200.0,23.674,23.7612,23.6352,23.7612,1200.0
2009-07-10 13:20:00,24.52,24.56,24.48,24.56,1200.0,23.7612,23.8,23.7224,23.8,1200.0
2009-07-10 13:25:00,24.52,24.54,24.5,24.52,1300.0,23.7612,23.7806,23.7418,23.7612,1300.0
2009-07-10 13:30:00,24.51,24.55,24.5,24.55,2000.0,23.7515,23.7903,23.7418,23.7903,2000.0
2009-07-10 13:35:00,24.6,24.69,24.56,24.69,1300.0,23.8387,23.9259,23.8,23.9259,1300.0
2009-07-10 13:40:00,24.66,24.69,24.6,24.6,1600.0,23.8969,23.9259,23.8387,23.8387,1600.0
2009-07-10 13:45:00,24.61,24.63,24.56,24.56,1700.0,23.8484,23.8678,23.8,23.8,1700.0
2009-07-10 13:50:00,24.56,24.56,24.52,24.54,1000.0,23.8,23.8,23.7612,23.7806,1000.0
2009-07-10 13:55:00,24.53,24.56,24.51,24.55,1400.0,23.7709,23.8,23.7515,23.7903,1400.0
2009-07-10 14:00:00,24.52,24.56,24.49,24.51,5700.0,23.7612,23.8,23.7321,23.7515,5700.0
2009-07-10 14:05:00,24.52,24.59,24.51,24.57,2900.0,23.7612,23.829,23.7515,23.8096,2900.0
2009-07-10 14:10:00,24.57,24.59,24.55,24.55,1900.0,23.8096,23.829,23.7903,23.7903,1900.0
2009-07-10 14:15:00,24.57,24.59,24.53,24.54,2000.0,23.8096,23.829,23.7709,23.7806,2000.0
2009-07-10 14:20:00,24.55,24.55,24.47,24.47,2100.0,23.7903,23.7903,23.7127,23.7127,2100.0
2009-07-10 14:25:00,24.46,24.46,24.42,24.44,1400.0,23.703,23.703,23.6643,23.6837,1400.0
2009-07-10 14:30:00,24.5,24.56,24.5,24.54,2100.0,23.7418,23.8,23.7418,23.7806,2100.0
2009-07-10 14:35:00,24.56,24.6,24.56,24.6,800.0,23.8,23.8387,23.8,23.8387,800.0
2009-07-10 14:40:00,24.61,24.65,24.56,24.56,3500.0,23.8484,23.8872,23.8,23.8,3500.0
2009-07-10 14:45:00,24.56,24.57,24.48,24.5,1900.0,23.8,23.8096,23.7224,23.7418,1900.0
2009-07-10 14:50:00,24.54,24.64,24.54,24.58,2900.0,23.7806,23.8775,23.7806,23.8193,2900.0
2009-07-10 14:55:00,24.57,24.59,24.51,24.51,1400.0,23.8096,23.829,23.7515,23.7515,1400.0
2009-07-10 15:00:00,24.48,24.53,24.44,24.47,3600.0,23.7224,23.7709,23.6837,23.7127,3600.0
2009-07-10 15:05:00,24.51,24.58,24.47,24.47,1600.0,23.7515,23.8193,23.7127,23.7127,1600.0
2009-07-10 15:10:00,24.46,24.51,24.46,24.48,2500.0,23.703,23.7515,23.703,23.7224,2500.0
2009-07-10 15:15:00,24.5,24.52,24.46,24.5,3100.0,23.7418,23.7612,23.703,23.7418,3100.0
2009-07-10 15:20:00,24.5,24.59,24.45,24.54,8100.0,23.7418,23.829,23.6934,23.7806,8100.0
2009-07-10 15:25:00,24.56,24.61,24.54,24.57,13400.0,23.8,23.8484,23.7806,23.8096,13400.0
2009-07-10 15:30:00,24.6,24.6,24.54,24.55,6500.0,23.8387,23.8387,23.7806,23.7903,6500.0
2009-07-10 15:35:00,24.53,24.64,24.51,24.63,4400.0,23.7709,23.8775,23.7515,23.8678,4400.0
2009-07-10 15:40:00,24.62,24.64,24.54,24.54,5200.0,23.8581,23.8775,23.7806,23.7806,5200.0
2009-07-10 15:45:00,24.53,24.65,24.53,24.64,7000.0,23.7709,23.8872,23.7709,23.8775,7000.0
2009-07-10 15:50:00,24.64,24.67,24.53,24.61,10700.0,23.8775,23.9066,23.7709,23.8484,10700.0
2009-07-10 15:55:00,24.61,24.64,24.59,24.59,12500.0,23.8484,23.8775,23.829,23.829,12500.0
2009-07-13 09:30:00,24.65,24.86,24.65,24.8,8700.0,23.8872,24.0907,23.8872,24.0325,8700.0
2009-07-13 09:35:00,24.77,24.94,24.63,24.72,9600.0,24.0035,24.1682,23.8678,23.955,9600.0
2009-07-13 09:40:00,24.69,24.69,24.61,24.69,2500.0,23.9259,23.9259,23.8484,23.9259,2500.0
2009-07-13 09:45:00,24.64,24.68,24.51,24.62,5500.0,23.8775,23.9162,23.7515,23.8581,5500.0
2009-07-13 09:50:00,24.6,24.6,24.24,24.24,4500.0,23.8387,23.8387,23.4899,23.4899,4500.0
2009-07-13 09:55:00,24.28,24.54,24.17,24.46,6000.0,23.5286,23.7806,23.422,23.703,6000.0
2009-07-13 10:00:00,24.35,24.5,24.17,24.36,8800.0,23.5965,23.7418,23.422,23.6061,8800.0
2009-07-13 10:05:00,24.39,24.52,24.29,24.32,3400.0,23.6352,23.7612,23.5383,23.5674,3400.0
2009-07-13 10:10:00,24.36,24.4,24.28,24.33,2100.0,23.6061,23.6449,23.5286,23.5771,2100.0
2009-07-13 10:15:00,24.36,24.36,24.3,24.33,1300.0,23.6061,23.6061,23.548,23.5771,1300.0
2009-07-13 10:20:00,24.36,24.36,24.27,24.28,2500.0,23.6061,23.6061,23.5189,23.5286,2500.0
2009-07-13 10:25:00,24.32,24.42,24.32,24.35,4600.0,23.5674,23.6643,23.5674,23.5965,4600.0
2009-07-13 10:30:00,24.35,24.44,24.32,24.32,3500.0,23.5965,23.6837,23.5674,23.5674,3500.0
2009-07-13 10:35:00,24.32,24.39,24.29,24.38,1300.0,23.5674,23.6352,23.5383,23.6255,1300.0
2009-07-13 10:40:00,24.35,24.41,24.32,24.41,2900.0,23.5965,23.6546,23.5674,23.6546,2900.0
2009-07-13 10:45:00,24.49,24.49,24.35,24.35,2400.0,23.7321,23.7321,23.5965,23.5965,2400.0
2009-07-13 10:50:00,24.43,24.5,24.4,24.5,2300.0,23.674,23.7418,23.6449,23.7418,2300.0
2009-07-13 10:55:00,24.59,24.7,24.59,24.67,900.0,23.829,23.9356,23.829,23.9066,900.0
2009-07-13 11:00:00,24.66,24.72,24.66,24.69,2400.0,23.8969,23.955,23.8969,23.9259,2400.0
2009-07-13 11:05:00,24.71,24.71,24.6,24.64,2700.0,23.9453,23.9453,23.8387,23.8775,2700.0
2009-07-13 11:10:00,24.65,24.77,24.63,24.77,9000.0,23.8872,24.0035,23.8678,24.0035,9000.0
2009-07-13 11:15:00,24.77,24.8,24.7,24.7,600.0,24.0035,24.0325,23.9356,23.9356,600.0
2009-07-13 11:20:00,24.8,24.86,24.8,24.82,2300.0,24.0325,24.0907,24.0325,24.0519,2300.0
2009-07-13 11:25:00,24.8,24.82,24.71,24.79,5800.0,24.0325,24.0519,23.9453,24.0228,5800.0
2009-07-13 11:30:00,24.82,25.2,24.82,25.12,6800.0,24.0519,24.4201,24.0519,24.3426,6800.0
2009-07-13 11:35:00,25.12,25.19,24.98,25.06,8500.0,24.3426,24.4105,24.207,24.2845,8500.0
2009-07-13 11:40:00,25.12,25.18,25.12,25.18,600.0,24.3426,24.4008,24.3426,24.4008,600.0
2009-07-13 11:45:00,25.18,25.28,25.18,25.24,3100.0,24.4008,24.4977,24.4008,24.4589,3100.0
2009-07-13 11:50:00,25.24,25.3,25.24,25.29,1900.0,24.4589,24.5171,24.4589,24.5074,1900.0
2009-07-13 11:55:00,25.3,25.37,25.3,25.37,400.0,24.5171,24.5849,24.5171,24.5849,400.0
2009-07-13 12:00:00,25.39,25.44,25.37,25.37,3500.0,24.6043,24.6527,24.5849,24.5849,3500.0
2009-07-13 12:05:00,25.39,25.42,25.37,25.38,1400.0,24.6043,24.6333,24.5849,24.5946,1400.0
2009-07-13 12:10:00,25.41,25.45,25.36,25.45,7000.0,24.6236,24.6624,24.5752,24.6624,7000.0
2009-07-13 12:15:00,25.46,25.57,25.43,25.57,4100.0,24.6721,24.7787,24.643,24.7787,4100.0
2009-07-13 12:20:00,25.58,25.7,25.48,25.64,10700.0,24.7884,24.9047,24.6915,24.8465,10700.0
2009-07-13 12:25:00,25.67,25.7,25.62,25.7,8600.0,24.8756,24.9047,24.8272,24.9047,8600.0
2009-07-13 12:30:00,25.71,25.71,25.64,25.69,7000.0,24.9144,24.9144,24.8465,24.895,7000.0
2009-07-13 12:35:00,25.71,25.85,25.71,25.84,6900.0,24.9144,25.05,24.9144,25.0403,6900.0
2009-07-13 12:40:00,25.85,25.97,25.77,25.92,19000.0,25.05,25.1663,24.9725,25.1179,19000.0
2009-07-13 12:45:00,25.9,26.05,25.89,26.04,9000.0,25.0985,25.2438,25.0888,25.2342,9000.0
2009-07-13 12:50:00,26.03,26.08,25.97,26.05,4400.0,25.2245,25.2729,25.1663,25.2438,4400.0
2009-07-13 12:55:00,26.02,26.15,26.02,26.11,4000.0,25.2148,25.3407,25.2148,25.302,4000.0
2009-07-13 13:00:00,26.1,26.2,26.04,26.05,3200.0,25.2923,25.3892,25.2342,25.2438,3200.0
2009-07-13 13:05:00,26.05,26.06,25.95,26.0,3800.0,25.2438,25.2535,25.1469,25.1954,3800.0
2009-07-13 13:10:00,25.96,26.01,25.91,25.97,9100.0,25.1566,25.2051,25.1082,25.1663,9100.0
2009-07-13 13:15:00,25.93,26.01,25.89,26.0,13600.0,25.1276,25.2051,25.0888,25.1954,13600.0
2009-07-13 13:20:00,26.01,26.12,25.85,25.92,17500.0,25.2051,25.3117,25.05,25.1179,17500.0
2009-07-13 13:25:00,25.94,25.94,25.84,25.84,3500.0,25.1372,25.1372,25.0403,25.0403,3500.0
2009-07-13 13:30:00,25.89,25.93,25.85,25.86,8200.0,25.0888,25.1276,25.05,25.0597,8200.0
2009-07-13 13:35:00,25.92,25.94,25.8,25.86,10300.0,25.1179,25.1372,25.0016,25.0597,10300.0
2009-07-13 13:40:00,25.87,25.89,25.79,25.79,10600.0,25.0694,25.0888,24.9919,24.9919,10600.0
2009-07-13 13:45:00,25.81,25.85,25.75,25.83,31000.0,25.0113,25.05,24.9531,25.0307,31000.0
2009-07-13 13:50:00,25.81,25.89,25.75,25.83,10500.0,25.0113,25.0888,24.9531,25.0307,10500.0
2009-07-13 13:55:00,25.83,25.87,25.77,25.81,24800.0,25.0307,25.0694,24.9725,25.0113,24800.0
2009-07-13 14:00:00,25.82,25.97,25.82,25.97,19000.0,25.021,25.1663,25.021,25.1663,19000.0
2009-07-13 14:05:00,25.92,25.97,25.88,25.97,20200.0,25.1179,25.1663,25.0791,25.1663,20200.0
2009-07-13 14:10:00,25.97,26.05,25.97,26.02,2000.0,25.1663,25.2438,25.1663,25.2148,2000.0
2009-07-13 14:15:00,26.0,26.1,26.0,26.05,11400.0,25.1954,25.2923,25.1954,25.2438,11400.0
2009-07-13 14:20:00,26.01,26.13,26.01,26.09,2700.0,25.2051,25.3214,25.2051,25.2826,2700.0
2009-07-13 14:25:00,26.11,26.11,26.0,26.01,4100.0,25.302,25.302,25.1954,25.2051,4100.0
2009-07-13 14:30:00,26.01,26.03,25.92,25.95,6600.0,25.2051,25.2245,25.1179,25.1469,6600.0
2009-07-13 14:35:00,25.96,25.98,25.93,25.93,2400.0,25.1566,25.176,25.1276,25.1276,2400.0
2009-07-13 14:40:00,25.91,25.91,25.81,25.86,2600.0,25.1082,25.1082,25.0113,25.0597,2600.0
2009-07-13 14:45:00,25.88,25.93,25.83,25.93,13900.0,25.0791,25.1276,25.0307,25.1276,13900.0
2009-07-13 14:50:00,25.91,25.95,25.8,25.83,11400.0,25.1082,25.1469,25.0016,25.0307,11400.0
2009-07-13 14:55:00,25.82,25.95,25.82,25.92,9000.0,25.021,25.1469,25.021,25.1179,9000.0
2009-07-13 15:00:00,25.92,25.94,25.88,25.93,5400.0,25.1179,25.1372,25.0791,25.1276,5400.0
2009-07-13 15:05:00,25.92,25.96,25.9,25.91,4500.0,25.1179,25.1566,25.0985,25.1082,4500.0
2009-07-13 15:10:00,25.91,25.94,25.9,25.92,1700.0,25.1082,25.1372,25.0985,25.1179,1700.0
2009-07-13 15:15:00,25.91,25.93,25.82,25.93,2300.0,25.1082,25.1276,25.021,25.1276,2300.0
2009-07-13 15:20:00,25.94,25.94,25.85,25.88,2800.0,25.1372,25.1372,25.05,25.0791,2800.0
2009-07-13 15:25:00,25.86,25.87,25.8,25.8,4200.0,25.0597,25.0694,25.0016,25.0016,4200.0
2009-07-13 15:30:00,25.8,25.88,25.76,25.86,5400.0,25.0016,25.0791,24.9628,25.0597,5400.0
2009-07-13 15:35:00,25.86,25.89,25.83,25.84,6500.0,25.0597,25.0888,25.0307,25.0403,6500.0
2009-07-13 15:40:00,25.86,25.94,25.85,25.94,7500.0,25.0597,25.1372,25.05,25.1372,7500.0
2009-07-13 15:45:00,25.92,25.92,25.79,25.88,10900.0,25.1179,25.1179,24.9919,25.0791,10900.0
2009-07-13 15:50:00,25.89,25.91,25.88,25.9,13800.0,25.0888,25.1082,25.0791,25.0985,13800.0
2009-07-13 15:55:00,25.89,25.92,25.85,25.86,17700.0,25.0888,25.1179,25.05,25.0597,17700.0
2009-07-14 09:30:00,25.98,26.0,25.63,25.99,7800.0,25.176,25.1954,24.8368,25.1857,7800.0
2009-07-14 09:35:00,26.0,26.21,25.93,26.1,5200.0,25.1954,25.3989,25.1276,25.2923,5200.0
2009-07-14 09:40:00,26.02,26.02,25.8,25.85,3200.0,25.2148,25.2148,25.0016,25.05,3200.0
2009-07-14 09:45:00,25.77,25.93,25.76,25.88,20700.0,24.9725,25.1276,24.9628,25.0791,20700.0
2009-07-14 09:50:00,25.95,26.1,25.92,25.98,9600.0,25.1469,25.2923,25.1179,25.176,9600.0
2009-07-14 09:55:00,25.97,26.05,25.94,26.0,12100.0,25.1663,25.2438,25.1372,25.1954,12100.0
2009-07-14 10:00:00,26.03,26.15,26.03,26.1,7300.0,25.2245,25.3407,25.2245,25.2923,7300.0
2009-07-14 10:05:00,26.06,26.15,26.03,26.08,9000.0,25.2535,25.3407,25.2245,25.2729,9000.0
2009-07-14 10:10:00,26.09,26.15,26.07,26.08,9600.0,25.2826,25.3407,25.2632,25.2729,9600.0
2009-07-14 10:15:00,26.02,26.15,25.93,26.1,13300.0,25.2148,25.3407,25.1276,25.2923,13300.0
2009-07-14 10:20:00,26.1,26.46,26.1,26.36,15800.0,25.2923,25.6412,25.2923,25.5443,15800.0
2009-07-14 10:25:00,26.3,26.42,26.21,26.29,13900.0,25.4861,25.6024,25.3989,25.4764,13900.0
2009-07-14 10:30:00,26.25,26.3,26.08,26.15,7400.0,25.4377,25.4861,25.2729,25.3407,7400.0
2009-07-14 10:35:00,26.06,26.29,26.02,26.21,14800.0,25.2535,25.4764,25.2148,25.3989,14800.0
2009-07-14 10:40:00,26.2,26.23,26.15,26.18,6800.0,25.3892,25.4183,25.3407,25.3698,6800.0
2009-07-14 10:45:00,26.19,26.24,26.15,26.2,7400.0,25.3795,25.428,25.3407,25.3892,7400.0
2009-07-14 10:50:00,26.18,26.18,26.01,26.1,4900.0,25.3698,25.3698,25.2051,25.2923,4900.0
2009-07-14 10:55:00,26.02,26.07,26.0,26.05,2200.0,25.2148,25.2632,25.1954,25.2438,2200.0
2009-07-14 11:00:00,26.05,26.18,26.0,26.15,21200.0,25.2438,25.3698,25.1954,25.3407,21200.0
2009-07-14 11:05:00,26.12,26.21,26.12,26.2,17100.0,25.3117,25.3989,25.3117,25.3892,17100.0
2009-07-14 11:10:00,26.15,26.3,26.15,26.27,21100.0,25.3407,25.4861,25.3407,25.457,21100.0
2009-07-14 11:15:00,26.32,26.43,26.27,26.4,16200.0,25.5055,25.6121,25.457,25.583,16200.0
2009-07-14 11:20:00,26.37,26.59,26.31,26.59,14400.0,25.5539,25.7671,25.4958,25.7671,14400.0
2009-07-14 11:25:00,26.6,26.76,26.51,26.76,8500.0,25.7768,25.9319,25.6896,25.9319,8500.0
2009-07-14 11:30:00,26.75,26.79,26.74,26.76,1000.0,25.9222,25.9609,25.9125,25.9319,1000.0
2009-07-14 11:35:00,26.73,26.78,26.65,26.65,1500.0,25.9028,25.9513,25.8253,25.8253,1500.0
2009-07-14 11:40:00,26.65,26.78,26.63,26.77,9100.0,25.8253,25.9513,25.8059,25.9416,9100.0
2009-07-14 11:45:00,26.71,26.78,26.71,26.78,2100.0,25.8834,25.9513,25.8834,25.9513,2100.0
2009-07-14 11:50:00,26.8,26.89,26.79,26.89,3600.0,25.9706,26.0578,25.9609,26.0578,3600.0
2009-07-14 11:55:00,26.88,26.88,26.77,26.84,2300.0,26.0482,26.0482,25.9416,26.0094,2300.0
2009-07-14 12:00:00,26.82,26.82,26.7,26.76,10200.0,25.99,25.99,25.8737,25.9319,10200.0
2009-07-14 12:05:00,26.74,26.75,26.62,26.63,7800.0,25.9125,25.9222,25.7962,25.8059,7800.0
2009-07-14 12:10:00,26.65,26.65,26.58,26.58,400.0,25.8253,25.8253,25.7574,25.7574,400.0
2009-07-14 12:15:00,26.53,26.53,26.49,26.49,600.0,25.709,25.709,25.6702,25.6702,600.0
2009-07-14 12:20:00,26.46,26.49,26.35,26.44,2100.0,25.6412,25.6702,25.5346,25.6218,2100.0
2009-07-14 12:25:00,26.43,26.47,26.43,26.47,900.0,25.6121,25.6508,25.6121,25.6508,900.0
2009-07-14 12:30:00,26.47,26.56,26.46,26.52,7200.0,25.6508,25.7381,25.6412,25.6993,7200.0
2009-07-14 12:35:00,26.52,26.56,26.48,26.52,4600.0,25.6993,25.7381,25.6605,25.6993,4600.0
2009-07-14 12:40:00,26.52,26.63,26.5,26.63,15800.0,25.6993,25.8059,25.6799,25.8059,15800.0
2009-07-14 12:45:00,26.63,26.72,26.63,26.7,2200.0,25.8059,25.8931,25.8059,25.8737,2200.0
2009-07-14 12:50:00,26.67,26.78,26.67,26.75,6100.0,25.8447,25.9513,25.8447,25.9222,6100.0
2009-07-14 12:55:00,26.72,26.76,26.65,26.75,6000.0,25.8931,25.9319,25.8253,25.9222,6000.0
2009-07-14 13:00:00,26.73,26.73,26.68,26.7,900.0,25.9028,25.9028,25.8543,25.8737,900.0
2009-07-14 13:05:00,26.72,26.72,26.59,26.62,3300.0,25.8931,25.8931,25.7671,25.7962,3300.0
2009-07-14 13:10:00,26.57,26.69,26.57,26.69,3500.0,25.7478,25.864,25.7478,25.864,3500.0
2009-07-14 13:15:00,26.68,26.71,26.67,26.67,800.0,25.8543,25.8834,25.8447,25.8447,800.0
2009-07-14 13:20:00,26.68,26.81,26.68,26.77,3000.0,25.8543,25.9803,25.8543,25.9416,3000.0
2009-07-14 13:25:00,26.77,26.89,26.77,26.89,1800.0,25.9416,26.0578,25.9416,26.0578,1800.0
2009-07-14 13:30:00,26.85,26.89,26.75,26.89,7700.0,26.0191,26.0578,25.9222,26.0578,7700.0
2009-07-14 13:35:00,26.86,26.9,26.84,26.84,1200.0,26.0288,26.0675,26.0094,26.0094,1200.0
2009-07-14 13:40:00,26.83,26.83,26.83,26.83,100.0,25.9997,25.9997,25.9997,25.9997,100.0
2009-07-14 13:45:00,26.86,26.86,26.86,26.86,100.0,26.0288,26.0288,26.0288,26.0288,100.0
2009-07-14 13:50:00,26.86,26.87,26.86,26.87,400.0,26.0288,26.0385,26.0288,26.0385,400.0
2009-07-14 13:55:00,26.82,26.82,26.82,26.82,100.0,25.99,25.99,25.99,25.99,100.0
2009-07-14 14:00:00,26.78,26.86,26.76,26.86,3400.0,25.9513,26.0288,25.9319,26.0288,3400.0
2009-07-14 14:05:00,26.84,26.9,26.8,26.84,5400.0,26.0094,26.0675,25.9706,26.0094,5400.0
2009-07-14 14:10:00,26.8,26.85,26.76,26.76,1900.0,25.9706,26.0191,25.9319,25.9319,1900.0
2009-07-14 14:15:00,26.75,26.75,26.66,26.66,15400.0,25.9222,25.9222,25.835,25.835,15400.0
2009-07-14 14:20:00,26.65,26.69,26.58,26.68,5200.0,25.8253,25.864,25.7574,25.8543,5200.0
2009-07-14 14:25:00,26.65,26.67,26.62,26.67,500.0,25.8253,25.8447,25.7962,25.8447,500.0
2009-07-14 14:30:00,26.61,26.65,26.59,26.62,500.0,25.7865,25.8253,25.7671,25.7962,500.0
2009-07-14 14:35:00,26.67,26.74,26.67,26.73,400.0,25.8447,25.9125,25.8447,25.9028,400.0
2009-07-14 14:40:00,26.73,26.75,26.71,26.75,700.0,25.9028,25.9222,25.8834,25.9222,700.0
2009-07-14 14:45:00,26.71,26.78,26.68,26.68,2900.0,25.8834,25.9513,25.8543,25.8543,2900.0
2009-07-14 14:50:00,26.67,26.67,26.63,26.64,1600.0,25.8447,25.8447,25.8059,25.8156,1600.0
2009-07-14 14:55:00,26.65,26.67,26.63,26.64,1000.0,25.8253,25.8447,25.8059,25.8156,1000.0
2009-07-14 15:00:00,26.68,26.75,26.68,26.75,500.0,25.8543,25.9222,25.8543,25.9222,500.0
2009-07-14 15:05:00,26.77,26.77,26.66,26.66,3500.0,25.9416,25.9416,25.835,25.835,3500.0
2009-07-14 15:10:00,26.7,26.7,26.66,26.67,1600.0,25.8737,25.8737,25.835,25.8447,1600.0
2009-07-14 15:15:00,26.68,26.69,26.67,26.67,1300.0,25.8543,25.864,25.8447,25.8447,1300.0
2009-07-14 15:20:00,26.63,26.63,26.57,26.58,2600.0,25.8059,25.8059,25.7478,25.7574,2600.0
2009-07-14 15:25:00,26.59,26.62,26.59,26.6,1800.0,25.7671,25.7962,25.7671,25.7768,1800.0
2009-07-14 15:30:00,26.6,26.61,26.57,26.6,5100.0,25.7768,25.7865,25.7478,25.7768,5100.0
2009-07-14 15:35:00,26.61,26.63,26.59,26.62,5700.0,25.7865,25.8059,25.7671,25.7962,5700.0
2009-07-14 15:40:00,26.65,26.7,26.64,26.66,3800.0,25.8253,25.8737,25.8156,25.835,3800.0
2009-07-14 15:45:00,26.68,26.68,26.64,26.67,3100.0,25.8543,25.8543,25.8156,25.8447,3100.0
2009-07-14 15:50:00,26.68,26.78,26.65,26.78,23300.0,25.8543,25.9513,25.8253,25.9513,23300.0
2009-07-14 15:55:00,26.79,26.89,26.72,26.74,30900.0,25.9609,26.0578,25.8931,25.9125,30900.0
2009-07-15 09:30:00,27.27,27.27,27.05,27.25,8500.0,26.4261,26.4261,26.2129,26.4067,8500.0
2009-07-15 09:35:00,27.26,27.26,27.08,27.12,9700.0,26.4164,26.4164,26.242,26.2807,9700.0
2009-07-15 09:40:00,27.21,27.27,27.12,27.27,13600.0,26.3679,26.4261,26.2807,26.4261,13600.0
2009-07-15 09:45:00,27.27,27.33,27.23,27.29,4400.0,26.4261,26.4842,26.3873,26.4455,4400.0
2009-07-15 09:50:00,27.34,27.37,27.28,27.3,3500.0,26.4939,26.523,26.4358,26.4552,3500.0
2009-07-15 09:55:00,27.29,27.32,27.29,27.3,2600.0,26.4455,26.4745,26.4455,26.4552,2600.0
2009-07-15 10:00:00,27.36,27.5,27.14,27.26,13400.0,26.5133,26.649,26.3001,26.4164,13400.0
2009-07-15 10:05:00,27.24,27.43,27.24,27.37,8100.0,26.397,26.5811,26.397,26.523,8100.0
2009-07-15 10:10:00,27.37,27.62,27.36,27.4,12700.0,26.523,26.7653,26.5133,26.5521,12700.0
2009-07-15 10:15:00,27.52,27.56,27.5,27.5,9600.0,26.6684,26.7071,26.649,26.649,9600.0
2009-07-15 10:20:00,27.5,27.57,27.47,27.55,15000.0,26.649,26.7168,26.6199,26.6974,15000.0
2009-07-15 10:25:00,27.53,27.69,27.42,27.69,43000.0,26.678,26.8331,26.5714,26.8331,43000.0
2009-07-15 10:30:00,27.66,27.93,27.63,27.75,21400.0,26.804,27.0657,26.7749,26.8912,21400.0
2009-07-15 10:35:00,27.75,27.81,27.71,27.78,5800.0,26.8912,26.9494,26.8525,26.9203,5800.0
2009-07-15 10:40:00,27.77,27.84,27.77,27.84,3200.0,26.9106,26.9784,26.9106,26.9784,3200.0
2009-07-15 10:45:00,27.93,28.24,27.9,28.17,19800.0,27.0657,27.3661,27.0366,27.2982,19800.0
2009-07-15 10:50:00,28.17,28.25,28.08,28.09,14000.0,27.2982,27.3758,27.211,27.2207,14000.0
2009-07-15 10:55:00,28.11,28.2,27.9,27.98,8400.0,27.2401,27.3273,27.0366,27.1141,8400.0
2009-07-15 11:00:00,27.98,27.98,27.92,27.96,1800.0,27.1141,27.1141,27.056,27.0947,1800.0
2009-07-15 11:05:00,27.95,27.98,27.85,27.96,5300.0,27.085,27.1141,26.9881,27.0947,5300.0
2009-07-15 11:10:00,27.98,27.98,27.88,27.94,2800.0,27.1141,27.1141,27.0172,27.0754,2800.0
2009-07-15 11:15:00,27.94,28.02,27.94,28.02,12100.0,27.0754,27.1529,27.0754,27.1529,12100.0
2009-07-15 11:20:00,28.08,28.1,28.08,28.1,500.0,27.211,27.2304,27.211,27.2304,500.0
2009-07-15 11:25:00,28.15,28.15,28.06,28.11,3300.0,27.2789,27.2789,27.1916,27.2401,3300.0
2009-07-15 11:30:00,28.11,28.31,28.11,28.31,5900.0,27.2401,27.4339,27.2401,27.4339,5900.0
2009-07-15 11:35:00,28.32,28.47,28.3,28.38,10100.0,27.4436,27.589,27.4242,27.5017,10100.0
2009-07-15 11:40:00,28.34,28.39,28.21,28.21,9400.0,27.463,27.5114,27.337,27.337,9400.0
2009-07-15 11:45:00,28.17,28.42,28.14,28.4,23200.0,27.2982,27.5405,27.2692,27.5211,23200.0
2009-07-15 11:50:00,28.4,28.42,28.4,28.42,3000.0,27.5211,27.5405,27.5211,27.5405,3000.0
2009-07-15 11:55:00,28.4,28.4,28.35,28.4,1300.0,27.5211,27.5211,27.4727,27.5211,1300.0
2009-07-15 12:00:00,28.35,28.35,28.26,28.33,12000.0,27.4727,27.4727,27.3855,27.4533,12000.0
2009-07-15 12:05:00,28.35,28.35,28.3,28.35,12800.0,27.4727,27.4727,27.4242,27.4727,12800.0
2009-07-15 12:10:00,28.35,28.4,28.27,28.35,17900.0,27.4727,27.5211,27.3951,27.4727,17900.0
2009-07-15 12:15:00,28.31,28.35,28.27,28.29,2400.0,27.4339,27.4727,27.3951,27.4145,2400.0
2009-07-15 12:20:00,28.35,28.35,28.29,28.35,4700.0,27.4727,27.4727,27.4145,27.4727,4700.0
2009-07-15 12:25:00,28.32,28.32,28.22,28.27,6100.0,27.4436,27.4436,27.3467,27.3951,6100.0
2009-07-15 12:30:00,28.25,28.35,28.25,28.35,2700.0,27.3758,27.4727,27.3758,27.4727,2700.0
2009-07-15 12:35:00,28.31,28.4,28.31,28.4,2600.0,27.4339,27.5211,27.4339,27.5211,2600.0
2009-07-15 12:40:00,28.35,28.4,28.33,28.4,2700.0,27.4727,27.5211,27.4533,27.5211,2700.0
2009-07-15 12:45:00,28.39,28.5,28.39,28.5,7200.0,27.5114,27.618,27.5114,27.618,7200.0
2009-07-15 12:50:00,28.5,28.5,28.47,28.47,2000.0,27.618,27.618,27.589,27.589,2000.0
2009-07-15 12:55:00,28.43,28.47,28.4,28.43,23100.0,27.5502,27.589,27.5211,27.5502,23100.0
2009-07-15 13:00:00,28.41,28.44,28.39,28.43,13200.0,27.5308,27.5599,27.5114,27.5502,13200.0
2009-07-15 13:05:00,28.43,28.5,28.42,28.45,4800.0,27.5502,27.618,27.5405,27.5696,4800.0
2009-07-15 13:10:00,28.45,28.49,28.4,28.45,6200.0,27.5696,27.6083,27.5211,27.5696,6200.0
2009-07-15 13:15:00,28.45,28.45,28.4,28.42,3800.0,27.5696,27.5696,27.5211,27.5405,3800.0
2009-07-15 13:20:00,28.45,28.45,28.43,28.43,16400.0,27.5696,27.5696,27.5502,27.5502,16400.0
2009-07-15 13:25:00,28.45,28.45,28.41,28.45,5200.0,27.5696,27.5696,27.5308,27.5696,5200.0
2009-07-15 13:30:00,28.45,28.45,28.43,28.45,9700.0,27.5696,27.5696,27.5502,27.5696,9700.0
2009-07-15 13:35:00,28.45,28.45,28.38,28.39,15900.0,27.5696,27.5696,27.5017,27.5114,15900.0
2009-07-15 13:40:00,28.4,28.44,28.3,28.4,25200.0,27.5211,27.5599,27.4242,27.5211,25200.0
2009-07-15 13:45:00,28.39,28.44,28.39,28.4,48200.0,27.5114,27.5599,27.5114,27.5211,48200.0
2009-07-15 13:50:00,28.4,28.44,28.39,28.4,24300.0,27.5211,27.5599,27.5114,27.5211,24300.0
2009-07-15 13:55:00,28.38,28.43,28.38,28.43,28300.0,27.5017,27.5502,27.5017,27.5502,28300.0
2009-07-15 14:00:00,28.4,28.42,28.27,28.27,47100.0,27.5211,27.5405,27.3951,27.3951,47100.0
2009-07-15 14:05:00,28.31,28.36,28.3,28.33,8100.0,27.4339,27.4824,27.4242,27.4533,8100.0
2009-07-15 14:10:00,28.33,28.33,28.31,28.31,1300.0,27.4533,27.4533,27.4339,27.4339,1300.0
2009-07-15 14:15:00,28.35,28.35,28.28,28.28,7000.0,27.4727,27.4727,27.4048,27.4048,7000.0
2009-07-15 14:20:00,28.3,28.33,28.28,28.31,7800.0,27.4242,27.4533,27.4048,27.4339,7800.0
2009-07-15 14:25:00,28.32,28.34,28.28,28.29,5200.0,27.4436,27.463,27.4048,27.4145,5200.0
2009-07-15 14:30:00,28.32,28.36,28.28,28.28,27000.0,27.4436,27.4824,27.4048,27.4048,27000.0
2009-07-15 14:35:00,28.29,28.3,28.28,28.3,13100.0,27.4145,27.4242,27.4048,27.4242,13100.0
2009-07-15 14:40:00,28.3,28.3,28.23,28.28,9500.0,27.4242,27.4242,27.3564,27.4048,9500.0
2009-07-15 14:45:00,28.29,28.3,28.25,28.3,22500.0,27.4145,27.4242,27.3758,27.4242,22500.0
2009-07-15 14:50:00,28.3,28.37,28.29,28.3,24400.0,27.4242,27.492,27.4145,27.4242,24400.0
2009-07-15 14:55:00,28.36,28.38,28.25,28.37,54500.0,27.4824,27.5017,27.3758,27.492,54500.0
2009-07-15 15:00:00,28.36,28.39,28.29,28.3,29300.0,27.4824,27.5114,27.4145,27.4242,29300.0
2009-07-15 15:05:00,28.3,28.3,28.21,28.3,12000.0,27.4242,27.4242,27.337,27.4242,12000.0
2009-07-15 15:10:00,28.3,28.31,28.24,28.28,24800.0,27.4242,27.4339,27.3661,27.4048,24800.0
2009-07-15 15:15:00,28.25,28.27,28.18,28.25,5600.0,27.3758,27.3951,27.3079,27.3758,5600.0
2009-07-15 15:20:00,28.28,28.36,28.25,28.34,28300.0,27.4048,27.4824,27.3758,27.463,28300.0
2009-07-15 15:25:00,28.34,28.36,28.3,28.3,8600.0,27.463,27.4824,27.4242,27.4242,8600.0
2009-07-15 15:30:00,28.3,28.38,28.28,28.28,37100.0,27.4242,27.5017,27.4048,27.4048,37100.0
2009-07-15 15:35:00,28.29,28.4,28.27,28.38,29900.0,27.4145,27.5211,27.3951,27.5017,29900.0
2009-07-15 15:40:00,28.36,28.4,28.36,28.37,6100.0,27.4824,27.5211,27.4824,27.492,6100.0
2009-07-15 15:45:00,28.36,28.39,28.31,28.39,17300.0,27.4824,27.5114,27.4339,27.5114,17300.0
2009-07-15 15:50:00,28.39,28.4,28.34,28.4,30200.0,27.5114,27.5211,27.463,27.5211,30200.0
2009-07-15 15:55:00,28.41,28.55,28.4,28.54,59300.0,27.5308,27.6665,27.5211,27.6568,59300.0
2009-07-16 09:30:00,27.72,28.72,27.72,28.69,18700.0,26.8622,27.8312,26.8622,27.8021,18700.0
2009-07-16 09:35:00,28.75,28.88,28.73,28.88,9600.0,27.8603,27.9863,27.8409,27.9863,9600.0
2009-07-16 09:40:00,28.88,28.94,28.8,28.9,7600.0,27.9863,28.0444,27.9087,28.0056,7600.0
2009-07-16 09:45:00,28.9,29.24,28.9,29.19,9900.0,28.0056,28.3351,28.0056,28.2867,9900.0
2009-07-16 09:50:00,29.23,29.65,29.19,29.4,27400.0,28.3254,28.7324,28.2867,28.4902,27400.0
2009-07-16 09:55:00,29.42,29.45,29.34,29.34,9300.0,28.5096,28.5386,28.432,28.432,9300.0
2009-07-16 10:00:00,29.34,29.34,29.13,29.18,7600.0,28.432,28.432,28.2285,28.277,7600.0
2009-07-16 10:05:00,29.12,29.18,28.99,29.05,6200.0,28.2188,28.277,28.0929,28.151,6200.0
2009-07-16 10:10:00,29.06,29.09,28.78,28.81,17600.0,28.1607,28.1898,27.8894,27.9184,17600.0
2009-07-16 10:15:00,28.81,28.86,28.75,28.78,9900.0,27.9184,27.9669,27.8603,27.8894,9900.0
2009-07-16 10:20:00,28.68,28.85,28.65,28.85,8200.0,27.7925,27.9572,27.7634,27.9572,8200.0
2009-07-16 10:25:00,28.85,29.04,28.78,28.99,14600.0,27.9572,28.1413,27.8894,28.0929,14600.0
2009-07-16 10:30:00,29.04,29.14,28.89,28.9,33100.0,28.1413,28.2382,27.996,28.0056,33100.0
2009-07-16 10:35:00,28.9,29.0,28.88,28.99,9800.0,28.0056,28.1026,27.9863,28.0929,9800.0
2009-07-16 10:40:00,28.92,29.09,28.9,28.94,4800.0,28.025,28.1898,28.0056,28.0444,4800.0
2009-07-16 10:45:00,28.94,28.95,28.8,28.8,2800.0,28.0444,28.0541,27.9087,27.9087,2800.0
2009-07-16 10:50:00,28.81,28.83,28.81,28.81,700.0,27.9184,27.9378,27.9184,27.9184,700.0
2009-07-16 10:55:00,28.83,28.83,28.52,28.63,17300.0,27.9378,27.9378,27.6374,27.744,17300.0
2009-07-16 11:00:00,28.62,28.81,28.58,28.64,10400.0,27.7343,27.9184,27.6955,27.7537,10400.0
2009-07-16 11:05:00,28.66,28.86,28.66,28.71,3000.0,27.7731,27.9669,27.7731,27.8215,3000.0
2009-07-16 11:10:00,28.66,28.68,28.64,28.64,1300.0,27.7731,27.7925,27.7537,27.7537,1300.0
2009-07-16 11:15:00,28.64,28.64,28.47,28.53,2700.0,27.7537,27.7537,27.589,27.6471,2700.0
2009-07-16 11:20:00,28.52,28.59,28.52,28.58,3800.0,27.6374,27.7052,27.6374,27.6955,3800.0
2009-07-16 11:25:00,28.51,28.57,28.51,28.54,1000.0,27.6277,27.6859,27.6277,27.6568,1000.0
2009-07-16 11:30:00,28.55,28.55,28.37,28.4,2800.0,27.6665,27.6665,27.492,27.5211,2800.0
2009-07-16 11:35:00,28.52,28.55,28.37,28.43,4800.0,27.6374,27.6665,27.492,27.5502,4800.0
2009-07-16 11:40:00,28.44,28.49,28.39,28.44,8800.0,27.5599,27.6083,27.5114,27.5599,8800.0
2009-07-16 11:45:00,28.5,28.55,28.5,28.55,1800.0,27.618,27.6665,27.618,27.6665,1800.0
2009-07-16 11:50:00,28.55,28.56,28.52,28.55,1000.0,27.6665,27.6762,27.6374,27.6665,1000.0
2009-07-16 11:55:00,28.57,28.64,28.55,28.6,2100.0,27.6859,27.7537,27.6665,27.7149,2100.0
2009-07-16 12:00:00,28.63,28.64,28.58,28.61,4600.0,27.744,27.7537,27.6955,27.7246,4600.0
2009-07-16 12:05:00,28.66,28.66,28.63,28.63,800.0,27.7731,27.7731,27.744,27.744,800.0
2009-07-16 12:10:00,28.61,28.63,28.56,28.63,4100.0,27.7246,27.744,27.6762,27.744,4100.0
2009-07-16 12:15:00,28.66,28.66,28.62,28.62,600.0,27.7731,27.7731,27.7343,27.7343,600.0
2009-07-16 12:20:00,28.62,28.71,28.62,28.71,2600.0,27.7343,27.8215,27.7343,27.8215,2600.0
2009-07-16 12:25:00,28.73,28.77,28.73,28.75,4300.0,27.8409,27.8797,27.8409,27.8603,4300.0
2009-07-16 12:30:00,28.75,28.86,28.74,28.86,2200.0,27.8603,27.9669,27.8506,27.9669,2200.0
2009-07-16 12:35:00,28.83,28.92,28.82,28.9,2700.0,27.9378,28.025,27.9281,28.0056,2700.0
2009-07-16 12:40:00,28.9,29.0,28.88,29.0,1400.0,28.0056,28.1026,27.9863,28.1026,1400.0
2009-07-16 12:45:00,29.0,29.0,28.93,28.96,3000.0,28.1026,28.1026,28.0347,28.0638,3000.0
2009-07-16 12:50:00,28.95,28.98,28.95,28.95,900.0,28.0541,28.0832,28.0541,28.0541,900.0
2009-07-16 12:55:00,28.93,28.93,28.88,28.88,1900.0,28.0347,28.0347,27.9863,27.9863,1900.0
2009-07-16 13:00:00,28.92,28.92,28.89,28.89,400.0,28.025,28.025,27.996,27.996,400.0
2009-07-16 13:05:00,28.88,28.88,28.65,28.74,4600.0,27.9863,27.9863,27.7634,27.8506,4600.0
2009-07-16 13:10:00,28.73,28.74,28.73,28.74,200.0,27.8409,27.8506,27.8409,27.8506,200.0
2009-07-16 13:15:00,28.69,28.73,28.63,28.68,2900.0,27.8021,27.8409,27.744,27.7925,2900.0
2009-07-16 13:20:00,28.69,28.69,28.64,28.64,900.0,27.8021,27.8021,27.7537,27.7537,900.0
2009-07-16 13:25:00,28.58,28.59,28.58,28.59,300.0,27.6955,27.7052,27.6955,27.7052,300.0
2009-07-16 13:30:00,28.64,28.72,28.64,28.72,1900.0,27.7537,27.8312,27.7537,27.8312,1900.0
2009-07-16 13:35:00,28.76,28.86,28.76,28.84,7100.0,27.87,27.9669,27.87,27.9475,7100.0
2009-07-16 13:40:00,28.84,28.9,28.84,28.9,2900.0,27.9475,28.0056,27.9475,28.0056,2900.0
2009-07-16 13:45:00,28.92,29.0,28.92,29.0,5400.0,28.025,28.1026,28.025,28.1026,5400.0
2009-07-16 13:50:00,29.0,29.05,29.0,29.05,2500.0,28.1026,28.151,28.1026,28.151,2500.0
2009-07-16 13:55:00,29.02,29.08,29.01,29.05,4300.0,28.1219,28.1801,28.1122,28.151,4300.0
2009-07-16 14:00:00,29.04,29.05,28.99,28.99,3600.0,28.1413,28.151,28.0929,28.0929,3600.0
2009-07-16 14:05:00,29.01,29.04,28.97,28.98,2900.0,28.1122,28.1413,28.0735,28.0832,2900.0
2009-07-16 14:10:00,29.0,29.05,28.98,29.05,1500.0,28.1026,28.151,28.0832,28.151,1500.0
2009-07-16 14:15:00,29.05,29.05,28.99,29.03,1200.0,28.151,28.151,28.0929,28.1316,1200.0
2009-07-16 14:20:00,28.99,29.03,28.98,28.98,1600.0,28.0929,28.1316,28.0832,28.0832,1600.0
2009-07-16 14:25:00,29.0,29.02,28.97,29.0,6600.0,28.1026,28.1219,28.0735,28.1026,6600.0
2009-07-16 14:30:00,29.0,29.05,28.96,28.97,8300.0,28.1026,28.151,28.0638,28.0735,8300.0
2009-07-16 14:35:00,28.96,29.03,28.96,29.02,5200.0,28.0638,28.1316,28.0638,28.1219,5200.0
2009-07-16 14:40:00,29.01,29.01,28.96,29.01,1600.0,28.1122,28.1122,28.0638,28.1122,1600.0
2009-07-16 14:45:00,29.0,29.05,29.0,29.03,3100.0,28.1026,28.151,28.1026,28.1316,3100.0
2009-07-16 14:50:00,29.05,29.05,29.01,29.03,6800.0,28.151,28.151,28.1122,28.1316,6800.0
2009-07-16 14:55:00,29.01,29.03,28.98,29.0,1400.0,28.1122,28.1316,28.0832,28.1026,1400.0
2009-07-16 15:00:00,28.99,29.0,28.97,28.97,1400.0,28.0929,28.1026,28.0735,28.0735,1400.0
2009-07-16 15:05:00,28.99,28.99,28.95,28.97,3800.0,28.0929,28.0929,28.0541,28.0735,3800.0
2009-07-16 15:10:00,29.01,29.08,28.96,29.02,14200.0,28.1122,28.1801,28.0638,28.1219,14200.0
2009-07-16 15:15:00,29.05,29.07,29.01,29.07,5600.0,28.151,28.1704,28.1122,28.1704,5600.0
2009-07-16 15:20:00,29.1,29.14,29.1,29.14,10300.0,28.1995,28.2382,28.1995,28.2382,10300.0
2009-07-16 15:25:00,29.14,29.14,29.12,29.14,8000.0,28.2382,28.2382,28.2188,28.2382,8000.0
2009-07-16 15:30:00,29.14,29.14,29.12,29.13,12100.0,28.2382,28.2382,28.2188,28.2285,12100.0
2009-07-16 15:35:00,29.14,29.18,29.13,29.15,3800.0,28.2382,28.277,28.2285,28.2479,3800.0
2009-07-16 15:40:00,29.18,29.3,29.18,29.3,5700.0,28.277,28.3933,28.277,28.3933,5700.0
2009-07-16 15:45:00,29.28,29.36,29.28,29.3,5700.0,28.3739,28.4514,28.3739,28.3933,5700.0
2009-07-16 15:50:00,29.32,29.34,29.09,29.09,16800.0,28.4126,28.432,28.1898,28.1898,16800.0
2009-07-16 15:55:00,29.1,29.27,29.08,29.25,11400.0,28.1995,28.3642,28.1801,28.3448,11400.0
2009-07-17 09:30:00,29.37,29.63,29.3,29.38,25500.0,28.4611,28.7131,28.3933,28.4708,25500.0
2009-07-17 09:35:00,29.43,29.45,28.82,28.92,8200.0,28.5192,28.5386,27.9281,28.025,8200.0
2009-07-17 09:40:00,28.95,28.98,28.75,28.9,4000.0,28.0541,28.0832,27.8603,28.0056,4000.0
2009-07-17 09:45:00,28.9,28.9,28.76,28.8,8700.0,28.0056,28.0056,27.87,27.9087,8700.0
2009-07-17 09:50:00,28.89,28.89,28.59,28.8,6500.0,27.996,27.996,27.7052,27.9087,6500.0
2009-07-17 09:55:00,28.82,28.91,28.73,28.91,4000.0,27.9281,28.0153,27.8409,28.0153,4000.0
2009-07-17 10:00:00,28.89,28.91,28.78,28.78,4400.0,27.996,28.0153,27.8894,27.8894,4400.0
2009-07-17 10:05:00,28.82,28.86,28.76,28.86,3000.0,27.9281,27.9669,27.87,27.9669,3000.0
2009-07-17 10:10:00,28.84,28.94,28.82,28.9,2800.0,27.9475,28.0444,27.9281,28.0056,2800.0
2009-07-17 10:15:00,28.99,29.0,28.95,28.98,2700.0,28.0929,28.1026,28.0541,28.0832,2700.0
2009-07-17 10:20:00,29.0,29.1,28.99,29.06,3700.0,28.1026,28.1995,28.0929,28.1607,3700.0
2009-07-17 10:25:00,29.08,29.1,28.97,29.1,2800.0,28.1801,28.1995,28.0735,28.1995,2800.0
2009-07-17 10:30:00,29.09,29.1,29.02,29.04,3500.0,28.1898,28.1995,28.1219,28.1413,3500.0
2009-07-17 10:35:00,29.1,29.11,29.05,29.08,1500.0,28.1995,28.2091,28.151,28.1801,1500.0
2009-07-17 10:40:00,29.14,29.14,29.05,29.08,5000.0,28.2382,28.2382,28.151,28.1801,5000.0
2009-07-17 10:45:00,29.08,29.08,28.88,28.89,3500.0,28.1801,28.1801,27.9863,27.996,3500.0
2009-07-17 10:50:00,28.86,28.98,28.84,28.9,2600.0,27.9669,28.0832,27.9475,28.0056,2600.0
2009-07-17 10:55:00,28.79,28.85,28.69,28.74,2700.0,27.8991,27.9572,27.8021,27.8506,2700.0
2009-07-17 11:00:00,28.7,28.75,28.61,28.73,2800.0,27.8118,27.8603,27.7246,27.8409,2800.0
2009-07-17 11:05:00,28.73,28.73,28.45,28.46,14000.0,27.8409,27.8409,27.5696,27.5793,14000.0
2009-07-17 11:10:00,28.47,28.51,28.18,28.18,26900.0,27.589,27.6277,27.3079,27.3079,26900.0
2009-07-17 11:15:00,28.23,28.44,28.13,28.17,20400.0,27.3564,27.5599,27.2595,27.2982,20400.0
2009-07-17 11:20:00,28.1,28.17,27.77,27.87,45700.0,27.2304,27.2982,26.9106,27.0075,45700.0
2009-07-17 11:25:00,27.88,28.19,27.6,28.15,42400.0,27.0172,27.3176,26.7459,27.2789,42400.0
2009-07-17 11:30:00,28.1,28.21,27.98,28.01,12700.0,27.2304,27.337,27.1141,27.1432,12700.0
2009-07-17 11:35:00,28.0,28.11,27.95,28.04,9800.0,27.1335,27.2401,27.085,27.1723,9800.0
2009-07-17 11:40:00,28.04,28.06,27.95,27.97,3400.0,27.1723,27.1916,27.085,27.1044,3400.0
2009-07-17 11:45:00,27.95,28.0,27.85,27.95,11400.0,27.085,27.1335,26.9881,27.085,11400.0
2009-07-17 11:50:00,27.97,28.06,27.93,27.93,4400.0,27.1044,27.1916,27.0657,27.0657,4400.0
2009-07-17 11:55:00,27.89,27.89,27.8,27.82,3000.0,27.0269,27.0269,26.9397,26.9591,3000.0
2009-07-17 12:00:00,27.79,27.83,27.74,27.77,4000.0,26.93,26.9688,26.8815,26.9106,4000.0
2009-07-17 12:05:00,27.77,27.83,27.75,27.83,4000.0,26.9106,26.9688,26.8912,26.9688,4000.0
2009-07-17 12:10:00,27.79,27.8,27.75,27.77,6800.0,26.93,26.9397,26.8912,26.9106,6800.0
2009-07-17 12:15:00,27.77,27.8,27.67,27.71,8100.0,26.9106,26.9397,26.8137,26.8525,8100.0
2009-07-17 12:20:00,27.71,27.71,27.52,27.55,9700.0,26.8525,26.8525,26.6684,26.6974,9700.0
2009-07-17 12:25:00,27.56,27.56,27.46,27.49,8900.0,26.7071,26.7071,26.6102,26.6393,8900.0
2009-07-17 12:30:00,27.49,27.59,27.47,27.59,7000.0,26.6393,26.7362,26.6199,26.7362,7000.0
2009-07-17 12:35:00,27.59,27.66,27.58,27.64,3000.0,26.7362,26.804,26.7265,26.7846,3000.0
2009-07-17 12:40:00,27.63,27.78,27.49,27.68,36200.0,26.7749,26.9203,26.6393,26.8234,36200.0
2009-07-17 12:45:00,27.69,27.71,27.54,27.65,13300.0,26.8331,26.8525,26.6877,26.7943,13300.0
2009-07-17 12:50:00,27.66,27.72,27.62,27.69,3100.0,26.804,26.8622,26.7653,26.8331,3100.0
2009-07-17 12:55:00,27.66,27.72,27.63,27.69,4100.0,26.804,26.8622,26.7749,26.8331,4100.0
2009-07-17 13:00:00,27.67,27.71,27.64,27.68,4200.0,26.8137,26.8525,26.7846,26.8234,4200.0
2009-07-17 13:05:00,27.66,27.72,27.64,27.65,6100.0,26.804,26.8622,26.7846,26.7943,6100.0
2009-07-17 13:10:00,27.65,27.68,27.65,27.68,900.0,26.7943,26.8234,26.7943,26.8234,900.0
2009-07-17 13:15:00,27.65,27.67,27.61,27.65,4000.0,26.7943,26.8137,26.7556,26.7943,4000.0
2009-07-17 13:20:00,27.66,27.77,27.66,27.75,8100.0,26.804,26.9106,26.804,26.8912,8100.0
2009-07-17 13:25:00,27.75,27.76,27.67,27.69,9000.0,26.8912,26.9009,26.8137,26.8331,9000.0
2009-07-17 13:30:00,27.69,27.75,27.67,27.75,8000.0,26.8331,26.8912,26.8137,26.8912,8000.0
2009-07-17 13:35:00,27.74,27.77,27.65,27.68,7400.0,26.8815,26.9106,26.7943,26.8234,7400.0
2009-07-17 13:40:00,27.7,27.7,27.64,27.66,4600.0,26.8428,26.8428,26.7846,26.804,4600.0
2009-07-17 13:45:00,27.71,27.76,27.63,27.64,10000.0,26.8525,26.9009,26.7749,26.7846,10000.0
2009-07-17 13:50:00,27.65,27.69,27.65,27.65,6000.0,26.7943,26.8331,26.7943,26.7943,6000.0
2009-07-17 13:55:00,27.65,27.68,27.59,27.6,4400.0,26.7943,26.8234,26.7362,26.7459,4400.0
2009-07-17 14:00:00,27.63,27.63,27.46,27.55,7200.0,26.7749,26.7749,26.6102,26.6974,7200.0
2009-07-17 14:05:00,27.52,27.55,27.52,27.55,2000.0,26.6684,26.6974,26.6684,26.6974,2000.0
2009-07-17 14:10:00,27.54,27.54,27.32,27.37,14900.0,26.6877,26.6877,26.4745,26.523,14900.0
2009-07-17 14:15:00,27.34,27.34,27.28,27.32,4600.0,26.4939,26.4939,26.4358,26.4745,4600.0
2009-07-17 14:20:00,27.28,27.52,27.28,27.43,21200.0,26.4358,26.6684,26.4358,26.5811,21200.0
2009-07-17 14:25:00,27.48,27.48,27.27,27.39,14300.0,26.6296,26.6296,26.4261,26.5424,14300.0
2009-07-17 14:30:00,27.43,27.47,27.3,27.32,11700.0,26.5811,26.6199,26.4552,26.4745,11700.0
2009-07-17 14:35:00,27.37,27.44,27.32,27.32,8900.0,26.523,26.5908,26.4745,26.4745,8900.0
2009-07-17 14:40:00,27.33,27.43,27.27,27.27,17300.0,26.4842,26.5811,26.4261,26.4261,17300.0
2009-07-17 14:45:00,27.25,27.33,27.15,27.21,31000.0,26.4067,26.4842,26.3098,26.3679,31000.0
2009-07-17 14:50:00,27.21,27.24,27.11,27.16,6000.0,26.3679,26.397,26.271,26.3195,6000.0
2009-07-17 14:55:00,27.15,27.29,27.14,27.26,4900.0,26.3098,26.4455,26.3001,26.4164,4900.0
2009-07-17 15:00:00,27.26,27.28,27.15,27.24,12400.0,26.4164,26.4358,26.3098,26.397,12400.0
2009-07-17 15:05:00,27.25,27.26,27.12,27.13,16200.0,26.4067,26.4164,26.2807,26.2904,16200.0
2009-07-17 15:10:00,27.12,27.24,27.11,27.24,8800.0,26.2807,26.397,26.271,26.397,8800.0
2009-07-17 15:15:00,27.19,27.4,27.19,27.4,13300.0,26.3486,26.5521,26.3486,26.5521,13300.0
2009-07-17 15:20:00,27.31,27.4,27.21,27.36,28500.0,26.4649,26.5521,26.3679,26.5133,28500.0
2009-07-17 15:25:00,27.36,27.36,27.17,27.25,17400.0,26.5133,26.5133,26.3292,26.4067,17400.0
2009-07-17 15:30:00,27.25,27.39,27.2,27.33,21300.0,26.4067,26.5424,26.3583,26.4842,21300.0
2009-07-17 15:35:00,27.32,27.36,27.21,27.26,8500.0,26.4745,26.5133,26.3679,26.4164,8500.0
2009-07-17 15:40:00,27.26,27.37,27.1,27.2,27000.0,26.4164,26.523,26.2614,26.3583,27000.0
2009-07-17 15:45:00,27.17,27.19,26.94,27.12,26500.0,26.3292,26.3486,26.1063,26.2807,26500.0
2009-07-17 15:50:00,27.08,27.42,27.08,27.29,22800.0,26.242,26.5714,26.242,26.4455,22800.0
2009-07-17 15:55:00,27.28,27.44,27.11,27.39,24600.0,26.4358,26.5908,26.271,26.5424,24600.0
2009-07-20 09:30:00,27.65,28.34,27.64,28.1,14100.0,26.7943,27.463,26.7846,27.2304,14100.0
2009-07-20 09:35:00,28.11,28.26,28.05,28.14,13600.0,27.2401,27.3855,27.182,27.2692,13600.0
2009-07-20 09:40:00,28.11,28.2,27.95,27.95,6200.0,27.2401,27.3273,27.085,27.085,6200.0
2009-07-20 09:45:00,28.1,28.2,28.03,28.2,8900.0,27.2304,27.3273,27.1626,27.3273,8900.0
2009-07-20 09:50:00,28.2,28.39,28.2,28.37,10000.0,27.3273,27.5114,27.3273,27.492,10000.0
2009-07-20 09:55:00,28.38,28.39,28.26,28.38,3700.0,27.5017,27.5114,27.3855,27.5017,3700.0
2009-07-20 10:00:00,28.39,28.7,28.39,28.6,11900.0,27.5114,27.8118,27.5114,27.7149,11900.0
2009-07-20 10:05:00,28.65,28.68,28.39,28.39,8300.0,27.7634,27.7925,27.5114,27.5114,8300.0
2009-07-20 10:10:00,28.39,28.42,28.19,28.41,20100.0,27.5114,27.5405,27.3176,27.5308,20100.0
2009-07-20 10:15:00,28.41,28.57,28.41,28.5,5500.0,27.5308,27.6859,27.5308,27.618,5500.0
2009-07-20 10:20:00,28.51,28.59,28.38,28.57,19100.0,27.6277,27.7052,27.5017,27.6859,19100.0
2009-07-20 10:25:00,28.55,28.7,28.48,28.7,3900.0,27.6665,27.8118,27.5986,27.8118,3900.0
2009-07-20 10:30:00,28.7,28.71,28.57,28.63,4200.0,27.8118,27.8215,27.6859,27.744,4200.0
2009-07-20 10:35:00,28.6,28.71,28.6,28.71,7600.0,27.7149,27.8215,27.7149,27.8215,7600.0
2009-07-20 10:40:00,28.77,28.88,28.66,28.88,12100.0,27.8797,27.9863,27.7731,27.9863,12100.0
2009-07-20 10:45:00,28.88,28.95,28.83,28.89,7400.0,27.9863,28.0541,27.9378,27.996,7400.0
2009-07-20 10:50:00,28.9,29.07,28.8,28.98,14600.0,28.0056,28.1704,27.9087,28.0832,14600.0
2009-07-20 10:55:00,28.96,29.15,28.96,28.99,7000.0,28.0638,28.2479,28.0638,28.0929,7000.0
2009-07-20 11:00:00,29.01,29.16,29.0,29.14,11900.0,28.1122,28.2576,28.1026,28.2382,11900.0
2009-07-20 11:05:00,29.14,29.16,28.99,28.99,41900.0,28.2382,28.2576,28.0929,28.0929,41900.0
2009-07-20 11:10:00,29.0,29.13,28.98,29.12,21700.0,28.1026,28.2285,28.0832,28.2188,21700.0
2009-07-20 11:15:00,29.16,29.25,29.06,29.06,12200.0,28.2576,28.3448,28.1607,28.1607,12200.0
2009-07-20 11:20:00,29.02,29.15,28.98,29.15,5100.0,28.1219,28.2479,28.0832,28.2479,5100.0
2009-07-20 11:25:00,29.15,29.19,29.0,29.0,9000.0,28.2479,28.2867,28.1026,28.1026,9000.0
2009-07-20 11:30:00,29.03,29.11,28.96,28.97,10100.0,28.1316,28.2091,28.0638,28.0735,10100.0
2009-07-20 11:35:00,28.96,29.05,28.94,29.0,5100.0,28.0638,28.151,28.0444,28.1026,5100.0
2009-07-20 11:40:00,29.0,29.05,28.98,29.0,6600.0,28.1026,28.151,28.0832,28.1026,6600.0
2009-07-20 11:45:00,29.0,29.02,29.0,29.0,11800.0,28.1026,28.1219,28.1026,28.1026,11800.0
2009-07-20 11:50:00,29.01,29.05,29.0,29.03,6400.0,28.1122,28.151,28.1026,28.1316,6400.0
2009-07-20 11:55:00,29.06,29.08,29.02,29.02,3200.0,28.1607,28.1801,28.1219,28.1219,3200.0
2009-07-20 12:00:00,29.07,29.25,29.07,29.19,11800.0,28.1704,28.3448,28.1704,28.2867,11800.0
2009-07-20 12:05:00,29.2,29.43,29.2,29.33,11200.0,28.2964,28.5192,28.2964,28.4223,11200.0
2009-07-20 12:10:00,29.34,29.38,29.17,29.24,4000.0,28.432,28.4708,28.2673,28.3351,4000.0
2009-07-20 12:15:00,29.25,29.25,29.16,29.2,3400.0,28.3448,28.3448,28.2576,28.2964,3400.0
2009-07-20 12:20:00,29.2,29.2,29.16,29.19,4700.0,28.2964,28.2964,28.2576,28.2867,4700.0
2009-07-20 12:25:00,29.21,29.27,29.21,29.26,3800.0,28.3061,28.3642,28.3061,28.3545,3800.0
2009-07-20 12:30:00,29.27,29.33,29.25,29.32,4800.0,28.3642,28.4223,28.3448,28.4126,4800.0
2009-07-20 12:35:00,29.32,29.37,29.3,29.33,4800.0,28.4126,28.4611,28.3933,28.4223,4800.0
2009-07-20 12:40:00,29.36,29.37,29.35,29.35,8100.0,28.4514,28.4611,28.4417,28.4417,8100.0
2009-07-20 12:45:00,29.37,29.37,29.15,29.22,11200.0,28.4611,28.4611,28.2479,28.3157,11200.0
2009-07-20 12:50:00,29.21,29.21,29.13,29.13,1400.0,28.3061,28.3061,28.2285,28.2285,1400.0
2009-07-20 12:55:00,29.12,29.37,29.12,29.33,9100.0,28.2188,28.4611,28.2188,28.4223,9100.0
2009-07-20 13:00:00,29.33,29.33,29.25,29.25,2500.0,28.4223,28.4223,28.3448,28.3448,2500.0
2009-07-20 13:05:00,29.23,29.25,29.11,29.11,2700.0,28.3254,28.3448,28.2091,28.2091,2700.0
2009-07-20 13:10:00,29.1,29.1,28.98,29.0,22700.0,28.1995,28.1995,28.0832,28.1026,22700.0
2009-07-20 13:15:00,29.0,29.14,28.97,29.07,8000.0,28.1026,28.2382,28.0735,28.1704,8000.0
2009-07-20 13:20:00,29.08,29.08,29.0,29.0,2900.0,28.1801,28.1801,28.1026,28.1026,2900.0
2009-07-20 13:25:00,29.0,29.02,28.98,29.0,8500.0,28.1026,28.1219,28.0832,28.1026,8500.0
2009-07-20 13:30:00,29.0,29.02,28.88,28.9,4400.0,28.1026,28.1219,27.9863,28.0056,4400.0
2009-07-20 13:35:00,28.87,28.93,28.8,28.8,3700.0,27.9766,28.0347,27.9087,27.9087,3700.0
2009-07-20 13:40:00,28.87,28.9,28.81,28.83,1300.0,27.9766,28.0056,27.9184,27.9378,1300.0
2009-07-20 13:45:00,28.9,28.96,28.79,28.96,1800.0,28.0056,28.0638,27.8991,28.0638,1800.0
2009-07-20 13:50:00,28.94,29.0,28.93,28.93,5000.0,28.0444,28.1026,28.0347,28.0347,5000.0
2009-07-20 13:55:00,28.95,29.0,28.93,29.0,4900.0,28.0541,28.1026,28.0347,28.1026,4900.0
2009-07-20 14:00:00,29.0,29.04,28.97,28.97,2900.0,28.1026,28.1413,28.0735,28.0735,2900.0
2009-07-20 14:05:00,28.99,29.1,28.99,29.08,4600.0,28.0929,28.1995,28.0929,28.1801,4600.0
2009-07-20 14:10:00,29.14,29.15,29.11,29.11,2000.0,28.2382,28.2479,28.2091,28.2091,2000.0
2009-07-20 14:15:00,29.15,29.15,29.08,29.15,2200.0,28.2479,28.2479,28.1801,28.2479,2200.0
2009-07-20 14:20:00,29.09,29.09,28.95,28.99,6300.0,28.1898,28.1898,28.0541,28.0929,6300.0
2009-07-20 14:25:00,28.98,29.0,28.94,28.99,7200.0,28.0832,28.1026,28.0444,28.0929,7200.0
2009-07-20 14:30:00,28.97,29.0,28.94,28.95,4200.0,28.0735,28.1026,28.0444,28.0541,4200.0
2009-07-20 14:35:00,28.95,29.0,28.94,28.94,3200.0,28.0541,28.1026,28.0444,28.0444,3200.0
2009-07-20 14:40:00,28.97,28.97,28.88,28.88,9600.0,28.0735,28.0735,27.9863,27.9863,9600.0
2009-07-20 14:45:00,28.92,29.08,28.92,29.06,20900.0,28.025,28.1801,28.025,28.1607,20900.0
2009-07-20 14:50:00,29.07,29.07,28.98,29.0,17400.0,28.1704,28.1704,28.0832,28.1026,17400.0
2009-07-20 14:55:00,29.02,29.05,29.0,29.0,7500.0,28.1219,28.151,28.1026,28.1026,7500.0
2009-07-20 15:00:00,29.0,29.15,28.98,29.15,12600.0,28.1026,28.2479,28.0832,28.2479,12600.0
2009-07-20 15:05:00,29.14,29.15,29.0,29.0,10800.0,28.2382,28.2479,28.1026,28.1026,10800.0
2009-07-20 15:10:00,29.0,29.03,28.98,29.03,12800.0,28.1026,28.1316,28.0832,28.1316,12800.0
2009-07-20 15:15:00,29.0,29.05,28.98,29.03,8000.0,28.1026,28.151,28.0832,28.1316,8000.0
2009-07-20 15:20:00,29.0,29.07,29.0,29.0,30700.0,28.1026,28.1704,28.1026,28.1026,30700.0
2009-07-20 15:25:00,29.0,29.05,28.99,29.02,21700.0,28.1026,28.151,28.0929,28.1219,21700.0
2009-07-20 15:30:00,29.02,29.13,28.99,29.07,21500.0,28.1219,28.2285,28.0929,28.1704,21500.0
2009-07-20 15:35:00,29.03,29.05,28.98,29.02,24200.0,28.1316,28.151,28.0832,28.1219,24200.0
2009-07-20 15:40:00,29.01,29.05,28.93,28.94,17400.0,28.1122,28.151,28.0347,28.0444,17400.0
2009-07-20 15:45:00,28.93,29.01,28.92,28.96,15600.0,28.0347,28.1122,28.025,28.0638,15600.0
2009-07-20 15:50:00,28.95,29.1,28.95,29.01,12500.0,28.0541,28.1995,28.0541,28.1122,12500.0
2009-07-20 15:55:00,29.0,29.07,29.0,29.05,19900.0,28.1026,28.1704,28.1026,28.151,19900.0
2009-07-21 09:30:00,29.36,29.99,28.8,29.94,41500.0,28.4514,29.0619,27.9087,29.0135,41500.0
2009-07-21 09:35:00,29.93,29.95,29.8,29.89,39800.0,29.0038,29.0232,28.8778,28.965,39800.0
2009-07-21 09:40:00,29.89,29.95,29.86,29.94,28300.0,28.965,29.0232,28.9359,29.0135,28300.0
2009-07-21 09:45:00,29.94,29.95,29.88,29.95,18800.0,29.0135,29.0232,28.9553,29.0232,18800.0
2009-07-21 09:50:00,29.95,30.38,29.95,30.17,86500.0,29.0232,29.4398,29.0232,29.2363,86500.0
2009-07-21 09:55:00,30.13,30.33,30.08,30.29,15600.0,29.1976,29.3914,29.1491,29.3526,15600.0
2009-07-21 10:00:00,30.27,30.27,29.52,29.63,28600.0,29.3332,29.3332,28.6065,28.7131,28600.0
2009-07-21 10:05:00,29.64,29.76,29.44,29.67,17400.0,28.7227,28.839,28.5289,28.7518,17400.0
2009-07-21 10:10:00,29.68,29.8,29.54,29.8,7900.0,28.7615,28.8778,28.6258,28.8778,7900.0
2009-07-21 10:15:00,29.81,29.92,29.74,29.92,11900.0,28.8875,28.9941,28.8197,28.9941,11900.0
2009-07-21 10:20:00,29.93,30.03,29.87,30.02,24800.0,29.0038,29.1007,28.9456,29.091,24800.0
2009-07-21 10:25:00,30.02,30.13,29.85,29.95,14100.0,29.091,29.1976,28.9262,29.0232,14100.0
2009-07-21 10:30:00,29.98,30.0,29.95,30.0,20600.0,29.0522,29.0716,29.0232,29.0716,20600.0
2009-07-21 10:35:00,30.0,30.06,29.87,29.98,9800.0,29.0716,29.1297,28.9456,29.0522,9800.0
2009-07-21 10:40:00,29.99,30.1,29.93,30.05,12300.0,29.0619,29.1685,29.0038,29.1201,12300.0
2009-07-21 10:45:00,30.05,30.2,30.01,30.2,23300.0,29.1201,29.2654,29.0813,29.2654,23300.0
2009-07-21 10:50:00,30.18,30.27,30.12,30.13,18900.0,29.246,29.3332,29.1879,29.1976,18900.0
2009-07-21 10:55:00,30.12,30.21,30.12,30.2,7700.0,29.1879,29.2751,29.1879,29.2654,7700.0
2009-07-21 11:00:00,30.22,30.47,30.2,30.47,40400.0,29.2848,29.5271,29.2654,29.5271,40400.0
2009-07-21 11:05:00,30.39,30.45,30.35,30.41,19400.0,29.4495,29.5077,29.4108,29.4689,19400.0
2009-07-21 11:10:00,30.4,30.44,30.25,30.4,23800.0,29.4592,29.498,29.3139,29.4592,23800.0
2009-07-21 11:15:00,30.41,30.5,30.35,30.48,17100.0,29.4689,29.5561,29.4108,29.5368,17100.0
2009-07-21 11:20:00,30.5,30.62,30.31,30.49,31300.0,29.5561,29.6724,29.372,29.5464,31300.0
2009-07-21 11:25:00,30.48,30.59,30.41,30.47,23900.0,29.5368,29.6433,29.4689,29.5271,23900.0
2009-07-21 11:30:00,30.51,30.52,30.27,30.35,12100.0,29.5658,29.5755,29.3332,29.4108,12100.0
2009-07-21 11:35:00,30.34,30.36,30.27,30.3,6300.0,29.4011,29.4205,29.3332,29.3623,6300.0
2009-07-21 11:40:00,30.34,30.34,30.2,30.28,16200.0,29.4011,29.4011,29.2654,29.3429,16200.0
2009-07-21 11:45:00,30.14,30.27,30.04,30.14,7700.0,29.2073,29.3332,29.1104,29.2073,7700.0
2009-07-21 11:50:00,30.1,30.16,30.07,30.14,3700.0,29.1685,29.2267,29.1394,29.2073,3700.0
2009-07-21 11:55:00,30.15,30.15,29.69,29.8,27500.0,29.217,29.217,28.7712,28.8778,27500.0
2009-07-21 12:00:00,29.83,29.88,29.66,29.73,25900.0,28.9069,28.9553,28.7421,28.81,25900.0
2009-07-21 12:05:00,29.75,29.81,29.55,29.6,20000.0,28.8293,28.8875,28.6355,28.684,20000.0
2009-07-21 12:10:00,29.67,29.83,29.66,29.82,11000.0,28.7518,28.9069,28.7421,28.8972,11000.0
2009-07-21 12:15:00,29.84,29.92,29.66,29.75,7300.0,28.9166,28.9941,28.7421,28.8293,7300.0
2009-07-21 12:20:00,29.76,29.84,29.74,29.78,2800.0,28.839,28.9166,28.8197,28.8584,2800.0
2009-07-21 12:25:00,29.8,29.97,29.8,29.95,7800.0,28.8778,29.0425,28.8778,29.0232,7800.0
2009-07-21 12:30:00,29.94,29.94,29.75,29.77,3900.0,29.0135,29.0135,28.8293,28.8487,3900.0
2009-07-21 12:35:00,29.75,29.87,29.74,29.82,3600.0,28.8293,28.9456,28.8197,28.8972,3600.0
2009-07-21 12:40:00,29.82,29.82,29.73,29.73,9800.0,28.8972,28.8972,28.81,28.81,9800.0
2009-07-21 12:45:00,29.7,29.72,29.67,29.7,1800.0,28.7809,28.8003,28.7518,28.7809,1800.0
2009-07-21 12:50:00,29.72,29.72,29.62,29.63,6900.0,28.8003,28.8003,28.7034,28.7131,6900.0
2009-07-21 12:55:00,29.66,29.68,29.6,29.6,10500.0,28.7421,28.7615,28.684,28.684,10500.0
2009-07-21 13:00:00,29.62,29.69,29.55,29.68,5600.0,28.7034,28.7712,28.6355,28.7615,5600.0
2009-07-21 13:05:00,29.68,29.68,29.61,29.61,6900.0,28.7615,28.7615,28.6937,28.6937,6900.0
2009-07-21 13:10:00,29.65,29.86,29.65,29.86,4700.0,28.7324,28.9359,28.7324,28.9359,4700.0
2009-07-21 13:15:00,29.9,29.97,29.84,29.87,10200.0,28.9747,29.0425,28.9166,28.9456,10200.0
2009-07-21 13:20:00,29.85,29.85,29.79,29.85,6200.0,28.9262,28.9262,28.8681,28.9262,6200.0
2009-07-21 13:25:00,29.85,30.0,29.84,30.0,9700.0,28.9262,29.0716,28.9166,29.0716,9700.0
2009-07-21 13:30:00,30.07,30.19,30.0,30.06,13500.0,29.1394,29.2557,29.0716,29.1297,13500.0
2009-07-21 13:35:00,30.11,30.11,30.02,30.02,4100.0,29.1782,29.1782,29.091,29.091,4100.0
2009-07-21 13:40:00,30.06,30.1,29.85,29.85,18500.0,29.1297,29.1685,28.9262,28.9262,18500.0
2009-07-21 13:45:00,29.88,30.04,29.85,30.04,3700.0,28.9553,29.1104,28.9262,29.1104,3700.0
2009-07-21 13:50:00,30.01,30.03,29.95,29.95,6100.0,29.0813,29.1007,29.0232,29.0232,6100.0
2009-07-21 13:55:00,29.95,30.08,29.95,30.05,9900.0,29.0232,29.1491,29.0232,29.1201,9900.0
2009-07-21 14:00:00,30.04,30.11,30.02,30.07,10500.0,29.1104,29.1782,29.091,29.1394,10500.0
2009-07-21 14:05:00,30.07,30.13,30.04,30.13,17500.0,29.1394,29.1976,29.1104,29.1976,17500.0
2009-07-21 14:10:00,30.13,30.13,30.05,30.08,6200.0,29.1976,29.1976,29.1201,29.1491,6200.0
2009-07-21 14:15:00,30.1,30.12,30.04,30.05,8700.0,29.1685,29.1879,29.1104,29.1201,8700.0
2009-07-21 14:20:00,30.04,30.2,30.04,30.16,10300.0,29.1104,29.2654,29.1104,29.2267,10300.0
2009-07-21 14:25:00,30.14,30.32,30.14,30.32,9000.0,29.2073,29.3817,29.2073,29.3817,9000.0
2009-07-21 14:30:00,30.33,30.41,30.26,30.3,17500.0,29.3914,29.4689,29.3236,29.3623,17500.0
2009-07-21 14:35:00,30.36,30.5,30.32,30.49,7100.0,29.4205,29.5561,29.3817,29.5464,7100.0
2009-07-21 14:40:00,30.5,30.59,30.49,30.52,11100.0,29.5561,29.6433,29.5464,29.5755,11100.0
2009-07-21 14:45:00,30.53,30.57,30.41,30.48,13700.0,29.5852,29.624,29.4689,29.5368,13700.0
2009-07-21 14:50:00,30.48,30.48,30.39,30.42,8600.0,29.5368,29.5368,29.4495,29.4786,8600.0
2009-07-21 14:55:00,30.44,30.44,30.3,30.38,9300.0,29.498,29.498,29.3623,29.4398,9300.0
2009-07-21 15:00:00,30.4,30.4,30.31,30.36,18400.0,29.4592,29.4592,29.372,29.4205,18400.0
2009-07-21 15:05:00,30.36,30.36,30.29,30.32,12200.0,29.4205,29.4205,29.3526,29.3817,12200.0
2009-07-21 15:10:00,30.31,30.37,30.29,30.33,24200.0,29.372,29.4302,29.3526,29.3914,24200.0
2009-07-21 15:15:00,30.34,30.35,30.29,30.29,15100.0,29.4011,29.4108,29.3526,29.3526,15100.0
2009-07-21 15:20:00,30.3,30.33,30.28,30.3,13100.0,29.3623,29.3914,29.3429,29.3623,13100.0
2009-07-21 15:25:00,30.29,30.34,30.25,30.25,21600.0,29.3526,29.4011,29.3139,29.3139,21600.0
2009-07-21 15:30:00,30.25,30.31,30.19,30.25,19300.0,29.3139,29.372,29.2557,29.3139,19300.0
2009-07-21 15:35:00,30.26,30.34,30.23,30.32,11300.0,29.3236,29.4011,29.2945,29.3817,11300.0
2009-07-21 15:40:00,30.33,30.38,30.32,30.35,29000.0,29.3914,29.4398,29.3817,29.4108,29000.0
2009-07-21 15:45:00,30.35,30.53,30.33,30.46,18000.0,29.4108,29.5852,29.3914,29.5174,18000.0
2009-07-21 15:50:00,30.46,30.59,30.44,30.47,29500.0,29.5174,29.6433,29.498,29.5271,29500.0
2009-07-21 15:55:00,30.48,30.59,30.44,30.55,47500.0,29.5368,29.6433,29.498,29.6046,47500.0
2009-07-22 09:30:00,30.46,30.46,29.86,30.43,19800.0,29.5174,29.5174,28.9359,29.4883,19800.0
2009-07-22 09:35:00,30.44,30.79,30.29,30.79,28100.0,29.498,29.8372,29.3526,29.8372,28100.0
2009-07-22 09:40:00,30.71,30.99,30.71,30.91,8300.0,29.7596,30.031,29.7596,29.9534,8300.0
2009-07-22 09:45:00,30.91,31.5,30.82,31.36,38500.0,29.9534,30.5252,29.8662,30.3895,38500.0
2009-07-22 09:50:00,31.39,31.46,31.18,31.2,17200.0,30.4186,30.4864,30.2151,30.2345,17200.0
2009-07-22 09:55:00,31.21,31.5,31.05,31.05,7800.0,30.2442,30.5252,30.0891,30.0891,7800.0
2009-07-22 10:00:00,31.18,31.35,31.17,31.32,27800.0,30.2151,30.3798,30.2054,30.3508,27800.0
2009-07-22 10:05:00,31.32,31.35,31.07,31.08,24500.0,30.3508,30.3798,30.1085,30.1182,24500.0
2009-07-22 10:10:00,31.1,31.17,30.76,30.82,20200.0,30.1376,30.2054,29.8081,29.8662,20200.0
2009-07-22 10:15:00,30.78,30.88,30.7,30.71,5700.0,29.8275,29.9244,29.7499,29.7596,5700.0
2009-07-22 10:20:00,30.72,30.75,30.57,30.67,9800.0,29.7693,29.7984,29.624,29.7209,9800.0
2009-07-22 10:25:00,30.71,30.85,30.64,30.8,10800.0,29.7596,29.8953,29.6918,29.8468,10800.0
2009-07-22 10:30:00,30.81,30.9,30.8,30.85,6900.0,29.8565,29.9438,29.8468,29.8953,6900.0
2009-07-22 10:35:00,30.85,30.85,30.34,30.34,6000.0,29.8953,29.8953,29.4011,29.4011,6000.0
2009-07-22 10:40:00,30.41,30.74,30.41,30.59,6400.0,29.4689,29.7887,29.4689,29.6433,6400.0
2009-07-22 10:45:00,30.61,30.65,30.55,30.59,3300.0,29.6627,29.7015,29.6046,29.6433,3300.0
2009-07-22 10:50:00,30.6,30.6,30.58,30.59,5900.0,29.653,29.653,29.6337,29.6433,5900.0
2009-07-22 10:55:00,30.6,30.72,30.41,30.46,17800.0,29.653,29.7693,29.4689,29.5174,17800.0
2009-07-22 11:00:00,30.5,30.61,30.48,30.59,5600.0,29.5561,29.6627,29.5368,29.6433,5600.0
2009-07-22 11:05:00,30.6,30.75,30.58,30.71,5100.0,29.653,29.7984,29.6337,29.7596,5100.0
2009-07-22 11:10:00,30.72,30.75,30.63,30.71,4300.0,29.7693,29.7984,29.6821,29.7596,4300.0
2009-07-22 11:15:00,30.73,30.73,30.56,30.56,900.0,29.779,29.779,29.6143,29.6143,900.0
2009-07-22 11:20:00,30.57,30.6,30.48,30.57,1600.0,29.624,29.653,29.5368,29.624,1600.0
2009-07-22 11:25:00,30.53,30.68,30.43,30.45,1500.0,29.5852,29.7306,29.4883,29.5077,1500.0
2009-07-22 11:30:00,30.45,30.47,30.45,30.47,1900.0,29.5077,29.5271,29.5077,29.5271,1900.0
2009-07-22 11:35:00,30.47,30.48,30.27,30.28,10200.0,29.5271,29.5368,29.3332,29.3429,10200.0
2009-07-22 11:40:00,30.35,30.4,30.27,30.3,2700.0,29.4108,29.4592,29.3332,29.3623,2700.0
2009-07-22 11:45:00,30.3,30.3,30.14,30.15,8500.0,29.3623,29.3623,29.2073,29.217,8500.0
2009-07-22 11:50:00,30.14,30.21,30.04,30.2,4500.0,29.2073,29.2751,29.1104,29.2654,4500.0
2009-07-22 11:55:00,30.21,30.38,30.17,30.38,2100.0,29.2751,29.4398,29.2363,29.4398,2100.0
2009-07-22 12:00:00,30.39,30.41,30.29,30.29,1200.0,29.4495,29.4689,29.3526,29.3526,1200.0
2009-07-22 12:05:00,30.33,30.33,30.29,30.29,2300.0,29.3914,29.3914,29.3526,29.3526,2300.0
2009-07-22 12:10:00,30.29,30.3,30.12,30.14,3500.0,29.3526,29.3623,29.1879,29.2073,3500.0
2009-07-22 12:15:00,30.12,30.15,30.09,30.11,5900.0,29.1879,29.217,29.1588,29.1782,5900.0
2009-07-22 12:20:00,30.08,30.24,30.08,30.24,3500.0,29.1491,29.3042,29.1491,29.3042,3500.0
2009-07-22 12:25:00,30.22,30.24,30.19,30.19,4800.0,29.2848,29.3042,29.2557,29.2557,4800.0
2009-07-22 12:30:00,30.19,30.2,30.08,30.17,7100.0,29.2557,29.2654,29.1491,29.2363,7100.0
2009-07-22 12:35:00,30.15,30.23,30.13,30.21,6000.0,29.217,29.2945,29.1976,29.2751,6000.0
2009-07-22 12:40:00,30.2,30.23,30.19,30.2,3700.0,29.2654,29.2945,29.2557,29.2654,3700.0
2009-07-22 12:45:00,30.25,30.43,30.25,30.43,3500.0,29.3139,29.4883,29.3139,29.4883,3500.0
2009-07-22 12:50:00,30.41,30.43,30.3,30.32,3300.0,29.4689,29.4883,29.3623,29.3817,3300.0
2009-07-22 12:55:00,30.35,30.39,30.33,30.33,4000.0,29.4108,29.4495,29.3914,29.3914,4000.0
2009-07-22 13:00:00,30.36,30.37,30.27,30.34,3000.0,29.4205,29.4302,29.3332,29.4011,3000.0
2009-07-22 13:05:00,30.36,30.36,30.3,30.34,4700.0,29.4205,29.4205,29.3623,29.4011,4700.0
2009-07-22 13:10:00,30.31,30.33,30.28,30.32,1900.0,29.372,29.3914,29.3429,29.3817,1900.0
2009-07-22 13:15:00,30.3,30.4,30.29,30.4,2700.0,29.3623,29.4592,29.3526,29.4592,2700.0
2009-07-22 13:20:00,30.36,30.38,30.25,30.26,3800.0,29.4205,29.4398,29.3139,29.3236,3800.0
2009-07-22 13:25:00,30.27,30.39,30.27,30.28,3900.0,29.3332,29.4495,29.3332,29.3429,3900.0
2009-07-22 13:30:00,30.27,30.28,30.2,30.25,3200.0,29.3332,29.3429,29.2654,29.3139,3200.0
2009-07-22 13:35:00,30.25,30.41,30.25,30.4,2800.0,29.3139,29.4689,29.3139,29.4592,2800.0
2009-07-22 13:40:00,30.4,30.41,30.25,30.3,2400.0,29.4592,29.4689,29.3139,29.3623,2400.0
2009-07-22 13:45:00,30.34,30.35,30.29,30.35,3200.0,29.4011,29.4108,29.3526,29.4108,3200.0
2009-07-22 13:50:00,30.39,30.42,30.39,30.41,2800.0,29.4495,29.4786,29.4495,29.4689,2800.0
2009-07-22 13:55:00,30.42,30.42,30.4,30.4,1400.0,29.4786,29.4786,29.4592,29.4592,1400.0
2009-07-22 14:00:00,30.42,30.5,30.28,30.44,8200.0,29.4786,29.5561,29.3429,29.498,8200.0
2009-07-22 14:05:00,30.46,30.49,30.31,30.37,3500.0,29.5174,29.5464,29.372,29.4302,3500.0
2009-07-22 14:10:00,30.37,30.44,30.33,30.42,2900.0,29.4302,29.498,29.3914,29.4786,2900.0
2009-07-22 14:15:00,30.43,30.48,30.41,30.45,6000.0,29.4883,29.5368,29.4689,29.5077,6000.0
2009-07-22 14:20:00,30.44,30.45,30.36,30.36,17500.0,29.498,29.5077,29.4205,29.4205,17500.0
2009-07-22 14:25:00,30.42,30.42,30.39,30.41,1100.0,29.4786,29.4786,29.4495,29.4689,1100.0
2009-07-22 14:30:00,30.39,30.41,30.35,30.35,600.0,29.4495,29.4689,29.4108,29.4108,600.0
2009-07-22 14:35:00,30.36,30.41,30.34,30.35,2400.0,29.4205,29.4689,29.4011,29.4108,2400.0
2009-07-22 14:40:00,30.44,30.46,30.4,30.44,700.0,29.498,29.5174,29.4592,29.498,700.0
2009-07-22 14:45:00,30.43,30.45,30.36,30.38,1700.0,29.4883,29.5077,29.4205,29.4398,1700.0
2009-07-22 14:50:00,30.38,30.46,30.34,30.35,5500.0,29.4398,29.5174,29.4011,29.4108,5500.0
2009-07-22 14:55:00,30.36,30.39,30.34,30.37,7200.0,29.4205,29.4495,29.4011,29.4302,7200.0
2009-07-22 15:00:00,30.4,30.5,30.37,30.42,12800.0,29.4592,29.5561,29.4302,29.4786,12800.0
2009-07-22 15:05:00,30.4,30.4,30.34,30.36,3100.0,29.4592,29.4592,29.4011,29.4205,3100.0
2009-07-22 15:10:00,30.36,30.36,30.2,30.3,4900.0,29.4205,29.4205,29.2654,29.3623,4900.0
2009-07-22 15:15:00,30.29,30.35,30.21,30.28,13700.0,29.3526,29.4108,29.2751,29.3429,13700.0
2009-07-22 15:20:00,30.28,30.31,30.2,30.27,4200.0,29.3429,29.372,29.2654,29.3332,4200.0
2009-07-22 15:25:00,30.25,30.25,30.17,30.23,4500.0,29.3139,29.3139,29.2363,29.2945,4500.0
2009-07-22 15:30:00,30.25,30.25,30.18,30.2,3600.0,29.3139,29.3139,29.246,29.2654,3600.0
2009-07-22 15:35:00,30.2,30.2,30.17,30.2,5100.0,29.2654,29.2654,29.2363,29.2654,5100.0
2009-07-22 15:40:00,30.19,30.2,30.08,30.17,12500.0,29.2557,29.2654,29.1491,29.2363,12500.0
2009-07-22 15:45:00,30.2,30.2,30.12,30.12,20900.0,29.2654,29.2654,29.1879,29.1879,20900.0
2009-07-22 15:50:00,30.11,30.24,30.11,30.22,11900.0,29.1782,29.3042,29.1782,29.2848,11900.0
2009-07-22 15:55:00,30.26,30.26,30.12,30.2,15100.0,29.3236,29.3236,29.1879,29.2654,15100.0
2009-07-23 09:30:00,30.28,31.25,30.01,31.22,25500.0,29.3429,30.2829,29.0813,30.2539,25500.0
2009-07-23 09:35:00,31.25,31.35,30.66,30.8,13000.0,30.2829,30.3798,29.7112,29.8468,13000.0
2009-07-23 09:40:00,30.86,31.34,30.78,31.06,18800.0,29.905,30.3701,29.8275,30.0988,18800.0
2009-07-23 09:45:00,31.03,31.06,30.84,31.05,7100.0,30.0697,30.0988,29.8856,30.0891,7100.0
2009-07-23 09:50:00,30.95,30.96,30.82,30.91,2000.0,29.9922,30.0019,29.8662,29.9534,2000.0
2009-07-23 09:55:00,30.9,31.0,30.84,30.86,3200.0,29.9438,30.0407,29.8856,29.905,3200.0
2009-07-23 10:00:00,30.86,31.0,30.62,30.82,9700.0,29.905,30.0407,29.6724,29.8662,9700.0
2009-07-23 10:05:00,30.82,31.04,30.79,31.03,9900.0,29.8662,30.0794,29.8372,30.0697,9900.0
2009-07-23 10:10:00,31.06,31.16,31.06,31.08,3800.0,30.0988,30.1957,30.0988,30.1182,3800.0
2009-07-23 10:15:00,31.06,31.39,31.0,31.37,26400.0,30.0988,30.4186,30.0407,30.3992,26400.0
2009-07-23 10:20:00,31.36,31.36,31.18,31.18,10200.0,30.3895,30.3895,30.2151,30.2151,10200.0
2009-07-23 10:25:00,31.16,31.45,31.09,31.15,17800.0,30.1957,30.4767,30.1279,30.186,17800.0
2009-07-23 10:30:00,31.17,31.42,31.15,31.42,11900.0,30.2054,30.4477,30.186,30.4477,11900.0
2009-07-23 10:35:00,31.42,31.49,31.36,31.44,15300.0,30.4477,30.5155,30.3895,30.467,15300.0
2009-07-23 10:40:00,31.47,31.48,31.38,31.38,15500.0,30.4961,30.5058,30.4089,30.4089,15500.0
2009-07-23 10:45:00,31.39,31.39,31.02,31.03,10000.0,30.4186,30.4186,30.06,30.0697,10000.0
2009-07-23 10:50:00,31.07,31.07,30.87,30.88,11300.0,30.1085,30.1085,29.9147,29.9244,11300.0
2009-07-23 10:55:00,30.95,31.0,30.91,30.98,9100.0,29.9922,30.0407,29.9534,30.0213,9100.0
2009-07-23 11:00:00,30.95,31.1,30.92,30.92,10100.0,29.9922,30.1376,29.9631,29.9631,10100.0
2009-07-23 11:05:00,30.9,30.99,30.79,30.88,7100.0,29.9438,30.031,29.8372,29.9244,7100.0
2009-07-23 11:10:00,30.9,30.97,30.87,30.97,1800.0,29.9438,30.0116,29.9147,30.0116,1800.0
2009-07-23 11:15:00,30.99,31.0,30.95,30.99,1900.0,30.031,30.0407,29.9922,30.031,1900.0
2009-07-23 11:20:00,30.99,30.99,30.93,30.94,2600.0,30.031,30.031,29.9728,29.9825,2600.0
2009-07-23 11:25:00,30.94,31.1,30.94,31.1,8500.0,29.9825,30.1376,29.9825,30.1376,8500.0
2009-07-23 11:30:00,31.09,31.1,31.0,31.02,3200.0,30.1279,30.1376,30.0407,30.06,3200.0
2009-07-23 11:35:00,31.04,31.1,31.0,31.1,2000.0,30.0794,30.1376,30.0407,30.1376,2000.0
2009-07-23 11:40:00,31.09,31.24,31.08,31.23,5000.0,30.1279,30.2732,30.1182,30.2635,5000.0
2009-07-23 11:45:00,31.22,31.24,31.15,31.15,12100.0,30.2539,30.2732,30.186,30.186,12100.0
2009-07-23 11:50:00,31.12,31.12,31.09,31.09,2700.0,30.1569,30.1569,30.1279,30.1279,2700.0
2009-07-23 11:55:00,31.09,31.1,30.98,31.05,6100.0,30.1279,30.1376,30.0213,30.0891,6100.0
2009-07-23 12:00:00,31.05,31.1,31.02,31.08,8700.0,30.0891,30.1376,30.06,30.1182,8700.0
2009-07-23 12:05:00,31.08,31.09,31.04,31.05,2500.0,30.1182,30.1279,30.0794,30.0891,2500.0
2009-07-23 12:10:00,31.03,31.09,31.0,31.02,10900.0,30.0697,30.1279,30.0407,30.06,10900.0
2009-07-23 12:15:00,31.02,31.05,31.01,31.05,5500.0,30.06,30.0891,30.0503,30.0891,5500.0
2009-07-23 12:20:00,31.05,31.14,31.04,31.08,10900.0,30.0891,30.1763,30.0794,30.1182,10900.0
2009-07-23 12:25:00,31.07,31.08,31.04,31.08,4100.0,30.1085,30.1182,30.0794,30.1182,4100.0
2009-07-23 12:30:00,31.08,31.08,31.04,31.06,8100.0,30.1182,30.1182,30.0794,30.0988,8100.0
2009-07-23 12:35:00,31.06,31.07,31.0,31.06,9500.0,30.0988,30.1085,30.0407,30.0988,9500.0
2009-07-23 12:40:00,31.06,31.06,31.04,31.05,5900.0,30.0988,30.0988,30.0794,30.0891,5900.0
2009-07-23 12:45:00,31.02,31.08,31.02,31.06,43600.0,30.06,30.1182,30.06,30.0988,43600.0
2009-07-23 12:50:00,31.06,31.11,31.02,31.1,9500.0,30.0988,30.1473,30.06,30.1376,9500.0
2009-07-23 12:55:00,31.1,31.14,31.05,31.08,4400.0,30.1376,30.1763,30.0891,30.1182,4400.0
2009-07-23 13:00:00,31.09,31.15,31.08,31.14,10200.0,30.1279,30.186,30.1182,30.1763,10200.0
2009-07-23 13:05:00,31.14,31.14,31.03,31.03,6100.0,30.1763,30.1763,30.0697,30.0697,6100.0
2009-07-23 13:10:00,31.06,31.07,31.06,31.07,400.0,30.0988,30.1085,30.0988,30.1085,400.0
2009-07-23 13:15:00,31.07,31.07,31.04,31.05,3300.0,30.1085,30.1085,30.0794,30.0891,3300.0
2009-07-23 13:20:00,31.06,31.08,31.05,31.07,2400.0,30.0988,30.1182,30.0891,30.1085,2400.0
2009-07-23 13:25:00,31.06,31.08,31.02,31.04,4800.0,30.0988,30.1182,30.06,30.0794,4800.0
2009-07-23 13:30:00,31.03,31.04,31.01,31.03,2700.0,30.0697,30.0794,30.0503,30.0697,2700.0
2009-07-23 13:35:00,31.03,31.11,31.03,31.07,13800.0,30.0697,30.1473,30.0697,30.1085,13800.0
2009-07-23 13:40:00,31.07,31.11,31.04,31.09,68000.0,30.1085,30.1473,30.0794,30.1279,68000.0
2009-07-23 13:45:00,31.09,31.1,31.06,31.08,7600.0,30.1279,30.1376,30.0988,30.1182,7600.0
2009-07-23 13:50:00,31.1,31.11,31.08,31.11,3300.0,30.1376,30.1473,30.1182,30.1473,3300.0
2009-07-23 13:55:00,31.09,31.13,31.08,31.13,5000.0,30.1279,30.1666,30.1182,30.1666,5000.0
2009-07-23 14:00:00,31.12,31.12,31.07,31.07,14600.0,30.1569,30.1569,30.1085,30.1085,14600.0
2009-07-23 14:05:00,31.08,31.15,31.08,31.12,7200.0,30.1182,30.186,30.1182,30.1569,7200.0
2009-07-23 14:10:00,31.12,31.15,31.12,31.15,3300.0,30.1569,30.186,30.1569,30.186,3300.0
2009-07-23 14:15:00,31.15,31.15,31.09,31.14,20400.0,30.186,30.186,30.1279,30.1763,20400.0
2009-07-23 14:20:00,31.11,31.18,31.09,31.1,15100.0,30.1473,30.2151,30.1279,30.1376,15100.0
2009-07-23 14:25:00,31.12,31.16,31.12,31.13,900.0,30.1569,30.1957,30.1569,30.1666,900.0
2009-07-23 14:30:00,31.15,31.16,31.09,31.13,7700.0,30.186,30.1957,30.1279,30.1666,7700.0
2009-07-23 14:35:00,31.15,31.22,31.15,31.18,6900.0,30.186,30.2539,30.186,30.2151,6900.0
2009-07-23 14:40:00,31.19,31.22,31.13,31.15,6400.0,30.2248,30.2539,30.1666,30.186,6400.0
2009-07-23 14:45:00,31.15,31.2,31.13,31.17,2700.0,30.186,30.2345,30.1666,30.2054,2700.0
2009-07-23 14:50:00,31.19,31.19,31.16,31.17,1200.0,30.2248,30.2248,30.1957,30.2054,1200.0
2009-07-23 14:55:00,31.18,31.2,31.13,31.15,14600.0,30.2151,30.2345,30.1666,30.186,14600.0
2009-07-23 15:00:00,31.14,31.19,31.13,31.18,4400.0,30.1763,30.2248,30.1666,30.2151,4400.0
2009-07-23 15:05:00,31.2,31.2,31.17,31.17,8200.0,30.2345,30.2345,30.2054,30.2054,8200.0
2009-07-23 15:10:00,31.18,31.3,31.16,31.3,10400.0,30.2151,30.3314,30.1957,30.3314,10400.0
2009-07-23 15:15:00,31.3,31.34,31.3,31.33,4100.0,30.3314,30.3701,30.3314,30.3604,4100.0
2009-07-23 15:20:00,31.34,31.35,31.3,31.3,12900.0,30.3701,30.3798,30.3314,30.3314,12900.0
2009-07-23 15:25:00,31.3,31.33,31.26,31.27,9000.0,30.3314,30.3604,30.2926,30.3023,9000.0
2009-07-23 15:30:00,31.28,31.28,31.12,31.12,10500.0,30.312,30.312,30.1569,30.1569,10500.0
2009-07-23 15:35:00,31.12,31.2,31.09,31.17,10600.0,30.1569,30.2345,30.1279,30.2054,10600.0
2009-07-23 15:40:00,31.16,31.33,31.16,31.32,6700.0,30.1957,30.3604,30.1957,30.3508,6700.0
2009-07-23 15:45:00,31.29,31.32,31.24,31.27,8400.0,30.3217,30.3508,30.2732,30.3023,8400.0
2009-07-23 15:50:00,31.26,31.28,31.13,31.24,17100.0,30.2926,30.312,30.1666,30.2732,17100.0
2009-07-23 15:55:00,31.26,31.3,31.22,31.27,13800.0,30.2926,30.3314,30.2539,30.3023,13800.0
2009-07-24 09:30:00,31.0,31.2,30.64,30.89,7000.0,30.0407,30.2345,29.6918,29.9341,7000.0
2009-07-24 09:35:00,30.97,30.97,30.58,30.67,6000.0,30.0116,30.0116,29.6337,29.7209,6000.0
2009-07-24 09:40:00,30.77,30.98,30.77,30.96,1900.0,29.8178,30.0213,29.8178,30.0019,1900.0
2009-07-24 09:45:00,30.97,30.97,30.75,30.76,2600.0,30.0116,30.0116,29.7984,29.8081,2600.0
2009-07-24 09:50:00,30.81,30.81,30.6,30.67,3100.0,29.8565,29.8565,29.653,29.7209,3100.0
2009-07-24 09:55:00,30.67,30.67,30.34,30.34,3200.0,29.7209,29.7209,29.4011,29.4011,3200.0
2009-07-24 10:00:00,30.35,30.61,30.31,30.61,4000.0,29.4108,29.6627,29.372,29.6627,4000.0
2009-07-24 10:05:00,30.6,30.61,30.46,30.47,2400.0,29.653,29.6627,29.5174,29.5271,2400.0
2009-07-24 10:10:00,30.45,30.54,30.3,30.54,4200.0,29.5077,29.5949,29.3623,29.5949,4200.0
2009-07-24 10:15:00,30.5,30.58,30.5,30.58,900.0,29.5561,29.6337,29.5561,29.6337,900.0
2009-07-24 10:20:00,30.58,30.68,30.58,30.64,2200.0,29.6337,29.7306,29.6337,29.6918,2200.0
2009-07-24 10:25:00,30.58,30.79,30.58,30.79,1000.0,29.6337,29.8372,29.6337,29.8372,1000.0
2009-07-24 10:30:00,30.8,30.84,30.69,30.69,2400.0,29.8468,29.8856,29.7403,29.7403,2400.0
2009-07-24 10:35:00,30.74,30.77,30.59,30.63,1900.0,29.7887,29.8178,29.6433,29.6821,1900.0
2009-07-24 10:40:00,30.6,30.6,30.52,30.52,800.0,29.653,29.653,29.5755,29.5755,800.0
2009-07-24 10:45:00,30.52,30.52,30.41,30.51,1700.0,29.5755,29.5755,29.4689,29.5658,1700.0
2009-07-24 10:50:00,30.53,30.53,30.5,30.52,1800.0,29.5852,29.5852,29.5561,29.5755,1800.0
2009-07-24 10:55:00,30.48,30.49,30.46,30.49,1200.0,29.5368,29.5464,29.5174,29.5464,1200.0
2009-07-24 11:00:00,30.49,30.53,30.45,30.53,1000.0,29.5464,29.5852,29.5077,29.5852,1000.0
2009-07-24 11:05:00,30.55,30.58,30.51,30.51,1700.0,29.6046,29.6337,29.5658,29.5658,1700.0
2009-07-24 11:10:00,30.45,30.52,30.4,30.46,15300.0,29.5077,29.5755,29.4592,29.5174,15300.0
2009-07-24 11:15:00,30.45,30.6,30.41,30.49,9600.0,29.5077,29.653,29.4689,29.5464,9600.0
2009-07-24 11:20:00,30.6,30.68,30.46,30.5,4500.0,29.653,29.7306,29.5174,29.5561,4500.0
2009-07-24 11:25:00,30.51,30.51,30.41,30.46,1600.0,29.5658,29.5658,29.4689,29.5174,1600.0
2009-07-24 11:30:00,30.5,30.5,30.41,30.41,800.0,29.5561,29.5561,29.4689,29.4689,800.0
2009-07-24 11:35:00,30.46,30.46,30.35,30.42,2900.0,29.5174,29.5174,29.4108,29.4786,2900.0
2009-07-24 11:40:00,30.37,30.37,30.35,30.35,2100.0,29.4302,29.4302,29.4108,29.4108,2100.0
2009-07-24 11:45:00,30.35,30.35,30.3,30.3,1800.0,29.4108,29.4108,29.3623,29.3623,1800.0
2009-07-24 11:50:00,30.3,30.41,30.3,30.41,1300.0,29.3623,29.4689,29.3623,29.4689,1300.0
2009-07-24 11:55:00,30.48,30.57,30.47,30.5,6200.0,29.5368,29.624,29.5271,29.5561,6200.0
2009-07-24 12:00:00,30.5,30.53,30.37,30.44,4000.0,29.5561,29.5852,29.4302,29.498,4000.0
2009-07-24 12:05:00,30.46,30.53,30.46,30.5,1500.0,29.5174,29.5852,29.5174,29.5561,1500.0
2009-07-24 12:10:00,30.5,30.58,30.5,30.53,1300.0,29.5561,29.6337,29.5561,29.5852,1300.0
2009-07-24 12:15:00,30.55,30.6,30.5,30.5,2900.0,29.6046,29.653,29.5561,29.5561,2900.0
2009-07-24 12:20:00,30.54,30.54,30.38,30.39,3000.0,29.5949,29.5949,29.4398,29.4495,3000.0
2009-07-24 12:25:00,30.42,30.5,30.38,30.42,5400.0,29.4786,29.5561,29.4398,29.4786,5400.0
2009-07-24 12:30:00,30.39,30.48,30.39,30.45,2100.0,29.4495,29.5368,29.4495,29.5077,2100.0
2009-07-24 12:35:00,30.45,30.48,30.39,30.41,3600.0,29.5077,29.5368,29.4495,29.4689,3600.0
2009-07-24 12:40:00,30.4,30.5,30.4,30.45,3100.0,29.4592,29.5561,29.4592,29.5077,3100.0
2009-07-24 12:45:00,30.47,30.48,30.43,30.48,1500.0,29.5271,29.5368,29.4883,29.5368,1500.0
2009-07-24 12:50:00,30.5,30.55,30.5,30.53,1500.0,29.5561,29.6046,29.5561,29.5852,1500.0
2009-07-24 12:55:00,30.54,30.54,30.52,30.54,800.0,29.5949,29.5949,29.5755,29.5949,800.0
2009-07-24 13:00:00,30.54,30.55,30.51,30.52,3100.0,29.5949,29.6046,29.5658,29.5755,3100.0
2009-07-24 13:05:00,30.52,30.54,30.52,30.54,300.0,29.5755,29.5949,29.5755,29.5949,300.0
2009-07-24 13:10:00,30.53,30.53,30.48,30.49,1400.0,29.5852,29.5852,29.5368,29.5464,1400.0
2009-07-24 13:15:00,30.49,30.54,30.49,30.54,200.0,29.5464,29.5949,29.5464,29.5949,200.0
2009-07-24 13:20:00,30.55,30.55,30.5,30.51,1000.0,29.6046,29.6046,29.5561,29.5658,1000.0
2009-07-24 13:25:00,30.5,30.61,30.49,30.58,5900.0,29.5561,29.6627,29.5464,29.6337,5900.0
2009-07-24 13:30:00,30.6,30.72,30.6,30.65,6000.0,29.653,29.7693,29.653,29.7015,6000.0
2009-07-24 13:35:00,30.63,30.76,30.59,30.76,4000.0,29.6821,29.8081,29.6433,29.8081,4000.0
2009-07-24 13:40:00,30.73,30.73,30.6,30.66,3000.0,29.779,29.779,29.653,29.7112,3000.0
2009-07-24 13:45:00,30.67,30.73,30.63,30.63,3300.0,29.7209,29.779,29.6821,29.6821,3300.0
2009-07-24 13:50:00,30.64,30.67,30.61,30.62,3600.0,29.6918,29.7209,29.6627,29.6724,3600.0
2009-07-24 13:55:00,30.63,30.65,30.53,30.56,2500.0,29.6821,29.7015,29.5852,29.6143,2500.0
2009-07-24 14:00:00,30.55,30.59,30.52,30.52,24300.0,29.6046,29.6433,29.5755,29.5755,24300.0
2009-07-24 14:05:00,30.5,30.62,30.47,30.62,5500.0,29.5561,29.6724,29.5271,29.6724,5500.0
2009-07-24 14:10:00,30.66,30.66,30.58,30.64,6100.0,29.7112,29.7112,29.6337,29.6918,6100.0
2009-07-24 14:15:00,30.63,30.64,30.58,30.58,18700.0,29.6821,29.6918,29.6337,29.6337,18700.0
2009-07-24 14:20:00,30.57,30.57,30.41,30.41,2400.0,29.624,29.624,29.4689,29.4689,2400.0
2009-07-24 14:25:00,30.41,30.44,30.41,30.43,3700.0,29.4689,29.498,29.4689,29.4883,3700.0
2009-07-24 14:30:00,30.42,30.47,30.42,30.46,1900.0,29.4786,29.5271,29.4786,29.5174,1900.0
2009-07-24 14:35:00,30.49,30.5,30.43,30.43,3000.0,29.5464,29.5561,29.4883,29.4883,3000.0
2009-07-24 14:40:00,30.42,30.49,30.35,30.49,6400.0,29.4786,29.5464,29.4108,29.5464,6400.0
2009-07-24 14:45:00,30.51,30.51,30.46,30.47,3600.0,29.5658,29.5658,29.5174,29.5271,3600.0
2009-07-24 14:50:00,30.44,30.45,30.35,30.36,4500.0,29.498,29.5077,29.4108,29.4205,4500.0
2009-07-24 14:55:00,30.34,30.38,30.34,30.35,2000.0,29.4011,29.4398,29.4011,29.4108,2000.0
2009-07-24 15:00:00,30.36,30.44,30.36,30.4,2700.0,29.4205,29.498,29.4205,29.4592,2700.0
2009-07-24 15:05:00,30.36,30.42,30.36,30.42,2000.0,29.4205,29.4786,29.4205,29.4786,2000.0
2009-07-24 15:10:00,30.44,30.46,30.44,30.46,1500.0,29.498,29.5174,29.498,29.5174,1500.0
2009-07-24 15:15:00,30.45,30.47,30.41,30.41,1300.0,29.5077,29.5271,29.4689,29.4689,1300.0
2009-07-24 15:20:00,30.46,30.6,30.46,30.56,3800.0,29.5174,29.653,29.5174,29.6143,3800.0
2009-07-24 15:25:00,30.57,30.64,30.57,30.63,2500.0,29.624,29.6918,29.624,29.6821,2500.0
2009-07-24 15:30:00,30.61,30.61,30.51,30.53,2400.0,29.6627,29.6627,29.5658,29.5852,2400.0
2009-07-24 15:35:00,30.58,30.6,30.48,30.49,2900.0,29.6337,29.653,29.5368,29.5464,2900.0
2009-07-24 15:40:00,30.48,30.53,30.47,30.52,3200.0,29.5368,29.5852,29.5271,29.5755,3200.0
2009-07-24 15:45:00,30.51,30.54,30.45,30.54,15100.0,29.5658,29.5949,29.5077,29.5949,15100.0
2009-07-24 15:50:00,30.53,30.56,30.48,30.52,8900.0,29.5852,29.6143,29.5368,29.5755,8900.0
2009-07-24 15:55:00,30.53,30.53,30.49,30.51,13800.0,29.5852,29.5852,29.5464,29.5658,13800.0
2009-07-27 09:30:00,30.36,30.5,30.27,30.5,4600.0,29.4205,29.5561,29.3332,29.5561,4600.0
2009-07-27 09:35:00,30.48,30.48,30.27,30.32,1900.0,29.5368,29.5368,29.3332,29.3817,1900.0
2009-07-27 09:40:00,30.34,30.56,30.34,30.48,1500.0,29.4011,29.6143,29.4011,29.5368,1500.0
2009-07-27 09:45:00,30.56,30.56,30.5,30.5,2400.0,29.6143,29.6143,29.5561,29.5561,2400.0
2009-07-27 09:50:00,30.46,30.49,30.38,30.38,1800.0,29.5174,29.5464,29.4398,29.4398,1800.0
2009-07-27 09:55:00,30.34,30.42,30.33,30.33,900.0,29.4011,29.4786,29.3914,29.3914,900.0
2009-07-27 10:00:00,30.48,30.48,30.44,30.44,2200.0,29.5368,29.5368,29.498,29.498,2200.0
2009-07-27 10:05:00,30.42,30.42,30.27,30.33,2900.0,29.4786,29.4786,29.3332,29.3914,2900.0
2009-07-27 10:10:00,30.33,30.34,30.12,30.15,6300.0,29.3914,29.4011,29.1879,29.217,6300.0
2009-07-27 10:15:00,30.13,30.23,30.1,30.14,1500.0,29.1976,29.2945,29.1685,29.2073,1500.0
2009-07-27 10:20:00,30.18,30.18,30.02,30.09,3700.0,29.246,29.246,29.091,29.1588,3700.0
2009-07-27 10:25:00,30.03,30.03,30.02,30.03,800.0,29.1007,29.1007,29.091,29.1007,800.0
2009-07-27 10:30:00,30.02,30.03,29.92,29.93,7000.0,29.091,29.1007,28.9941,29.0038,7000.0
2009-07-27 10:35:00,29.92,29.97,29.92,29.93,2500.0,28.9941,29.0425,28.9941,29.0038,2500.0
2009-07-27 10:40:00,29.97,29.97,29.92,29.95,5300.0,29.0425,29.0425,28.9941,29.0232,5300.0
2009-07-27 10:45:00,29.97,29.97,29.91,29.97,600.0,29.0425,29.0425,28.9844,29.0425,600.0
2009-07-27 10:50:00,29.97,30.0,29.97,29.98,900.0,29.0425,29.0716,29.0425,29.0522,900.0
2009-07-27 10:55:00,29.99,30.0,29.93,29.95,1700.0,29.0619,29.0716,29.0038,29.0232,1700.0
2009-07-27 11:00:00,29.99,30.03,29.98,30.0,2300.0,29.0619,29.1007,29.0522,29.0716,2300.0
2009-07-27 11:05:00,30.05,30.05,30.03,30.05,400.0,29.1201,29.1201,29.1007,29.1201,400.0
2009-07-27 11:10:00,30.04,30.11,29.91,30.11,27800.0,29.1104,29.1782,28.9844,29.1782,27800.0
2009-07-27 11:15:00,30.14,30.26,30.14,30.19,2700.0,29.2073,29.3236,29.2073,29.2557,2700.0
2009-07-27 11:20:00,30.19,30.33,30.19,30.31,2600.0,29.2557,29.3914,29.2557,29.372,2600.0
2009-07-27 11:25:00,30.27,30.39,30.24,30.39,3700.0,29.3332,29.4495,29.3042,29.4495,3700.0
2009-07-27 11:30:00,30.31,30.38,30.31,30.35,1500.0,29.372,29.4398,29.372,29.4108,1500.0
2009-07-27 11:35:00,30.38,30.4,30.31,30.38,18500.0,29.4398,29.4592,29.372,29.4398,18500.0
2009-07-27 11:40:00,30.37,30.55,30.33,30.5,22400.0,29.4302,29.6046,29.3914,29.5561,22400.0
2009-07-27 11:45:00,30.5,30.64,30.39,30.64,9000.0,29.5561,29.6918,29.4495,29.6918,9000.0
2009-07-27 11:50:00,30.53,30.64,30.53,30.62,2200.0,29.5852,29.6918,29.5852,29.6724,2200.0
2009-07-27 11:55:00,30.62,30.71,30.61,30.65,2400.0,29.6724,29.7596,29.6627,29.7015,2400.0
2009-07-27 12:00:00,30.64,30.7,30.57,30.69,3100.0,29.6918,29.7499,29.624,29.7403,3100.0
2009-07-27 12:05:00,30.69,30.77,30.63,30.74,29300.0,29.7403,29.8178,29.6821,29.7887,29300.0
2009-07-27 12:10:00,30.75,30.83,30.71,30.71,1100.0,29.7984,29.8759,29.7596,29.7596,1100.0
2009-07-27 12:15:00,30.76,30.93,30.75,30.92,3500.0,29.8081,29.9728,29.7984,29.9631,3500.0
2009-07-27 12:20:00,30.88,30.92,30.88,30.92,900.0,29.9244,29.9631,29.9244,29.9631,900.0
2009-07-27 12:25:00,30.92,30.93,30.7,30.7,4400.0,29.9631,29.9728,29.7499,29.7499,4400.0
2009-07-27 12:30:00,30.65,30.7,30.46,30.5,8100.0,29.7015,29.7499,29.5174,29.5561,8100.0
2009-07-27 12:35:00,30.5,30.59,30.48,30.55,13000.0,29.5561,29.6433,29.5368,29.6046,13000.0
2009-07-27 12:40:00,30.54,30.59,30.48,30.59,4800.0,29.5949,29.6433,29.5368,29.6433,4800.0
2009-07-27 12:45:00,30.59,30.59,30.47,30.47,1400.0,29.6433,29.6433,29.5271,29.5271,1400.0
2009-07-27 12:50:00,30.48,30.58,30.46,30.46,2500.0,29.5368,29.6337,29.5174,29.5174,2500.0
2009-07-27 12:55:00,30.48,30.52,30.42,30.44,4700.0,29.5368,29.5755,29.4786,29.498,4700.0
2009-07-27 13:00:00,30.5,30.6,30.5,30.59,6500.0,29.5561,29.653,29.5561,29.6433,6500.0
2009-07-27 13:05:00,30.54,30.6,30.54,30.6,600.0,29.5949,29.653,29.5949,29.653,600.0
2009-07-27 13:10:00,30.59,30.6,30.52,30.52,4100.0,29.6433,29.653,29.5755,29.5755,4100.0
2009-07-27 13:15:00,30.56,30.58,30.48,30.48,1100.0,29.6143,29.6337,29.5368,29.5368,1100.0
2009-07-27 13:20:00,30.52,30.53,30.46,30.53,1100.0,29.5755,29.5852,29.5174,29.5852,1100.0
2009-07-27 13:25:00,30.49,30.55,30.45,30.54,10600.0,29.5464,29.6046,29.5077,29.5949,10600.0
2009-07-27 13:30:00,30.53,30.55,30.53,30.55,200.0,29.5852,29.6046,29.5852,29.6046,200.0
2009-07-27 13:35:00,30.55,30.55,30.51,30.51,500.0,29.6046,29.6046,29.5658,29.5658,500.0
2009-07-27 13:40:00,30.52,30.55,30.51,30.51,2100.0,29.5755,29.6046,29.5658,29.5658,2100.0
2009-07-27 13:45:00,30.5,30.53,30.45,30.51,6000.0,29.5561,29.5852,29.5077,29.5658,6000.0
2009-07-27 13:50:00,30.57,30.57,30.33,30.4,18600.0,29.624,29.624,29.3914,29.4592,18600.0
2009-07-27 13:55:00,30.4,30.4,30.36,30.36,1100.0,29.4592,29.4592,29.4205,29.4205,1100.0
2009-07-27 14:00:00,30.3,30.37,30.26,30.29,7700.0,29.3623,29.4302,29.3236,29.3526,7700.0
2009-07-27 14:05:00,30.3,30.38,30.3,30.3,2500.0,29.3623,29.4398,29.3623,29.3623,2500.0
2009-07-27 14:10:00,30.3,30.33,30.19,30.26,14000.0,29.3623,29.3914,29.2557,29.3236,14000.0
2009-07-27 14:15:00,30.23,30.28,30.1,30.22,4600.0,29.2945,29.3429,29.1685,29.2848,4600.0
2009-07-27 14:20:00,30.22,30.22,29.85,30.1,29300.0,29.2848,29.2848,28.9262,29.1685,29300.0
2009-07-27 14:25:00,30.07,30.12,29.97,29.97,9400.0,29.1394,29.1879,29.0425,29.0425,9400.0
2009-07-27 14:30:00,29.99,30.0,29.91,29.97,14400.0,29.0619,29.0716,28.9844,29.0425,14400.0
2009-07-27 14:35:00,29.98,30.1,29.98,30.07,2500.0,29.0522,29.1685,29.0522,29.1394,2500.0
2009-07-27 14:40:00,30.09,30.14,30.05,30.08,10900.0,29.1588,29.2073,29.1201,29.1491,10900.0
2009-07-27 14:45:00,30.08,30.14,30.06,30.07,20900.0,29.1491,29.2073,29.1297,29.1394,20900.0
2009-07-27 14:50:00,30.06,30.15,30.06,30.15,11000.0,29.1297,29.217,29.1297,29.217,11000.0
2009-07-27 14:55:00,30.14,30.17,30.13,30.16,2500.0,29.2073,29.2363,29.1976,29.2267,2500.0
2009-07-27 15:00:00,30.17,30.27,30.17,30.26,1900.0,29.2363,29.3332,29.2363,29.3236,1900.0
2009-07-27 15:05:00,30.26,30.26,30.16,30.22,3200.0,29.3236,29.3236,29.2267,29.2848,3200.0
2009-07-27 15:10:00,30.19,30.24,30.19,30.23,2000.0,29.2557,29.3042,29.2557,29.2945,2000.0
2009-07-27 15:15:00,30.26,30.26,30.21,30.22,1800.0,29.3236,29.3236,29.2751,29.2848,1800.0
2009-07-27 15:20:00,30.23,30.28,30.19,30.19,5000.0,29.2945,29.3429,29.2557,29.2557,5000.0
2009-07-27 15:25:00,30.17,30.3,30.16,30.3,1700.0,29.2363,29.3623,29.2267,29.3623,1700.0
2009-07-27 15:30:00,30.28,30.33,30.24,30.27,4300.0,29.3429,29.3914,29.3042,29.3332,4300.0
2009-07-27 15:35:00,30.29,30.29,30.23,30.28,2800.0,29.3526,29.3526,29.2945,29.3429,2800.0
2009-07-27 15:40:00,30.27,30.42,30.27,30.39,2900.0,29.3332,29.4786,29.3332,29.4495,2900.0
2009-07-27 15:45:00,30.38,30.38,30.26,30.3,1900.0,29.4398,29.4398,29.3236,29.3623,1900.0
2009-07-27 15:50:00,30.29,30.48,30.29,30.4,7000.0,29.3526,29.5368,29.3526,29.4592,7000.0
2009-07-27 15:55:00,30.37,30.46,30.34,30.46,4300.0,29.4302,29.5174,29.4011,29.5174,4300.0
2009-07-28 09:30:00,30.21,30.37,30.12,30.12,5600.0,29.2751,29.4302,29.1879,29.1879,5600.0
2009-07-28 09:35:00,30.05,30.5,30.05,30.5,4900.0,29.1201,29.5561,29.1201,29.5561,4900.0
2009-07-28 09:40:00,30.42,30.65,30.42,30.62,2300.0,29.4786,29.7015,29.4786,29.6724,2300.0
2009-07-28 09:45:00,30.53,30.9,30.53,30.73,9900.0,29.5852,29.9438,29.5852,29.779,9900.0
2009-07-28 09:50:00,30.64,30.75,30.62,30.7,27300.0,29.6918,29.7984,29.6724,29.7499,27300.0
2009-07-28 09:55:00,30.68,30.73,30.64,30.69,1800.0,29.7306,29.779,29.6918,29.7403,1800.0
2009-07-28 10:00:00,30.67,30.69,30.56,30.59,2100.0,29.7209,29.7403,29.6143,29.6433,2100.0
2009-07-28 10:05:00,30.58,30.58,30.35,30.35,1600.0,29.6337,29.6337,29.4108,29.4108,1600.0
2009-07-28 10:10:00,30.35,30.36,30.35,30.35,1200.0,29.4108,29.4205,29.4108,29.4108,1200.0
2009-07-28 10:15:00,30.24,30.24,30.15,30.15,1000.0,29.3042,29.3042,29.217,29.217,1000.0
2009-07-28 10:20:00,30.2,30.3,30.13,30.18,1900.0,29.2654,29.3623,29.1976,29.246,1900.0
2009-07-28 10:25:00,30.18,30.23,30.12,30.22,2100.0,29.246,29.2945,29.1879,29.2848,2100.0
2009-07-28 10:30:00,30.18,30.23,30.0,30.0,18000.0,29.246,29.2945,29.0716,29.0716,18000.0
2009-07-28 10:35:00,30.02,30.04,29.56,29.65,30200.0,29.091,29.1104,28.6452,28.7324,30200.0
2009-07-28 10:40:00,29.66,29.69,29.2,29.27,41200.0,28.7421,28.7712,28.2964,28.3642,41200.0
2009-07-28 10:45:00,29.26,29.36,29.26,29.28,16000.0,28.3545,28.4514,28.3545,28.3739,16000.0
2009-07-28 10:50:00,29.27,29.34,29.12,29.32,15800.0,28.3642,28.432,28.2188,28.4126,15800.0
2009-07-28 10:55:00,29.31,29.38,29.22,29.3,19000.0,28.403,28.4708,28.3157,28.3933,19000.0
2009-07-28 11:00:00,29.3,29.3,29.07,29.24,41700.0,28.3933,28.3933,28.1704,28.3351,41700.0
2009-07-28 11:05:00,29.25,29.25,28.7,28.72,46200.0,28.3448,28.3448,27.8118,27.8312,46200.0
2009-07-28 11:10:00,28.69,28.69,27.59,27.85,129000.0,27.8021,27.8021,26.7362,26.9881,129000.0
2009-07-28 11:15:00,27.86,28.21,27.46,28.14,95500.0,26.9978,27.337,26.6102,27.2692,95500.0
2009-07-28 11:20:00,28.15,28.71,28.03,28.07,59500.0,27.2789,27.8215,27.1626,27.2013,59500.0
2009-07-28 11:25:00,28.07,28.17,27.73,27.93,43000.0,27.2013,27.2982,26.8719,27.0657,43000.0
2009-07-28 11:30:00,27.9,28.0,27.82,27.82,16900.0,27.0366,27.1335,26.9591,26.9591,16900.0
2009-07-28 11:35:00,27.83,27.95,27.72,27.84,15400.0,26.9688,27.085,26.8622,26.9784,15400.0
2009-07-28 11:40:00,27.92,28.04,27.92,28.04,9300.0,27.056,27.1723,27.056,27.1723,9300.0
2009-07-28 11:45:00,28.03,28.29,28.03,28.28,14000.0,27.1626,27.4145,27.1626,27.4048,14000.0
2009-07-28 11:50:00,28.27,28.32,28.05,28.06,12100.0,27.3951,27.4436,27.182,27.1916,12100.0
2009-07-28 11:55:00,28.05,28.22,27.77,28.22,24200.0,27.182,27.3467,26.9106,27.3467,24200.0
2009-07-28 12:00:00,28.18,28.21,27.6,27.66,62600.0,27.3079,27.337,26.7459,26.804,62600.0
2009-07-28 12:05:00,27.68,27.83,27.62,27.8,9900.0,26.8234,26.9688,26.7653,26.9397,9900.0
2009-07-28 12:10:00,27.8,27.97,27.8,27.95,10500.0,26.9397,27.1044,26.9397,27.085,10500.0
2009-07-28 12:15:00,27.97,27.97,27.81,27.81,5800.0,27.1044,27.1044,26.9494,26.9494,5800.0
2009-07-28 12:20:00,27.82,27.82,27.78,27.78,1800.0,26.9591,26.9591,26.9203,26.9203,1800.0
2009-07-28 12:25:00,27.77,27.82,27.72,27.79,8500.0,26.9106,26.9591,26.8622,26.93,8500.0
2009-07-28 12:30:00,27.79,27.86,27.74,27.84,18500.0,26.93,26.9978,26.8815,26.9784,18500.0
2009-07-28 12:35:00,27.84,27.96,27.84,27.95,5900.0,26.9784,27.0947,26.9784,27.085,5900.0
2009-07-28 12:40:00,27.9,27.93,27.77,27.78,5000.0,27.0366,27.0657,26.9106,26.9203,5000.0
2009-07-28 12:45:00,27.79,27.8,27.6,27.62,14200.0,26.93,26.9397,26.7459,26.7653,14200.0
2009-07-28 12:50:00,27.61,27.79,27.61,27.76,11600.0,26.7556,26.93,26.7556,26.9009,11600.0
2009-07-28 12:55:00,27.76,27.76,27.6,27.65,9200.0,26.9009,26.9009,26.7459,26.7943,9200.0
2009-07-28 13:00:00,27.74,27.81,27.73,27.76,9800.0,26.8815,26.9494,26.8719,26.9009,9800.0
2009-07-28 13:05:00,27.75,27.75,27.67,27.71,4500.0,26.8912,26.8912,26.8137,26.8525,4500.0
2009-07-28 13:10:00,27.71,27.98,27.71,27.98,6700.0,26.8525,27.1141,26.8525,27.1141,6700.0
2009-07-28 13:15:00,27.97,27.99,27.89,27.89,5200.0,27.1044,27.1238,27.0269,27.0269,5200.0
2009-07-28 13:20:00,27.89,28.14,27.88,28.05,11300.0,27.0269,27.2692,27.0172,27.182,11300.0
2009-07-28 13:25:00,28.07,28.07,27.97,28.04,6900.0,27.2013,27.2013,27.1044,27.1723,6900.0
2009-07-28 13:30:00,28.04,28.14,28.01,28.09,29100.0,27.1723,27.2692,27.1432,27.2207,29100.0
2009-07-28 13:35:00,28.1,28.11,28.06,28.08,2300.0,27.2304,27.2401,27.1916,27.211,2300.0
2009-07-28 13:40:00,28.09,28.1,27.97,28.1,8500.0,27.2207,27.2304,27.1044,27.2304,8500.0
2009-07-28 13:45:00,28.1,28.16,28.09,28.12,7700.0,27.2304,27.2885,27.2207,27.2498,7700.0
2009-07-28 13:50:00,28.12,28.13,28.1,28.12,10000.0,27.2498,27.2595,27.2304,27.2498,10000.0
2009-07-28 13:55:00,28.13,28.19,28.03,28.05,14200.0,27.2595,27.3176,27.1626,27.182,14200.0
2009-07-28 14:00:00,28.06,28.12,28.05,28.12,4900.0,27.1916,27.2498,27.182,27.2498,4900.0
2009-07-28 14:05:00,28.12,28.13,28.08,28.08,6800.0,27.2498,27.2595,27.211,27.211,6800.0
2009-07-28 14:10:00,28.11,28.16,28.05,28.05,5900.0,27.2401,27.2885,27.182,27.182,5900.0
2009-07-28 14:15:00,28.05,28.1,28.05,28.08,6600.0,27.182,27.2304,27.182,27.211,6600.0
2009-07-28 14:20:00,28.08,28.09,28.01,28.01,9800.0,27.211,27.2207,27.1432,27.1432,9800.0
2009-07-28 14:25:00,28.02,28.06,27.99,27.99,8000.0,27.1529,27.1916,27.1238,27.1238,8000.0
2009-07-28 14:30:00,28.02,28.14,28.0,28.09,8400.0,27.1529,27.2692,27.1335,27.2207,8400.0
2009-07-28 14:35:00,28.12,28.12,28.06,28.1,4300.0,27.2498,27.2498,27.1916,27.2304,4300.0
2009-07-28 14:40:00,28.09,28.1,28.02,28.02,3500.0,27.2207,27.2304,27.1529,27.1529,3500.0
2009-07-28 14:45:00,28.01,28.01,27.81,27.89,16700.0,27.1432,27.1432,26.9494,27.0269,16700.0
2009-07-28 14:50:00,27.88,27.88,27.76,27.76,8200.0,27.0172,27.0172,26.9009,26.9009,8200.0
2009-07-28 14:55:00,27.77,27.83,27.76,27.8,9200.0,26.9106,26.9688,26.9009,26.9397,9200.0
2009-07-28 15:00:00,27.8,28.0,27.78,28.0,14200.0,26.9397,27.1335,26.9203,27.1335,14200.0
2009-07-28 15:05:00,28.01,28.15,28.01,28.15,11900.0,27.1432,27.2789,27.1432,27.2789,11900.0
2009-07-28 15:10:00,28.14,28.17,28.05,28.13,15600.0,27.2692,27.2982,27.182,27.2595,15600.0
2009-07-28 15:15:00,28.07,28.12,28.06,28.08,11500.0,27.2013,27.2498,27.1916,27.211,11500.0
2009-07-28 15:20:00,28.07,28.1,27.83,28.02,20500.0,27.2013,27.2304,26.9688,27.1529,20500.0
2009-07-28 15:25:00,28.01,28.04,27.99,28.02,7900.0,27.1432,27.1723,27.1238,27.1529,7900.0
2009-07-28 15:30:00,28.03,28.03,27.91,28.0,18000.0,27.1626,27.1626,27.0463,27.1335,18000.0
2009-07-28 15:35:00,28.0,28.01,27.93,28.0,16900.0,27.1335,27.1432,27.0657,27.1335,16900.0
2009-07-28 15:40:00,28.01,28.15,27.98,28.15,12700.0,27.1432,27.2789,27.1141,27.2789,12700.0
2009-07-28 15:45:00,28.14,28.31,28.13,28.26,15400.0,27.2692,27.4339,27.2595,27.3855,15400.0
2009-07-28 15:50:00,28.26,28.31,28.09,28.12,23900.0,27.3855,27.4339,27.2207,27.2498,23900.0
2009-07-28 15:55:00,28.12,28.13,27.98,28.08,30900.0,27.2498,27.2595,27.1141,27.211,30900.0
2009-07-29 09:30:00,27.93,28.42,27.64,27.67,9200.0,27.0657,27.5405,26.7846,26.8137,9200.0
2009-07-29 09:35:00,27.62,27.62,27.18,27.21,15100.0,26.7653,26.7653,26.3389,26.3679,15100.0
2009-07-29 09:40:00,27.29,27.47,27.28,27.44,6800.0,26.4455,26.6199,26.4358,26.5908,6800.0
2009-07-29 09:45:00,27.47,27.71,27.43,27.7,8100.0,26.6199,26.8525,26.5811,26.8428,8100.0
2009-07-29 09:50:00,27.71,27.71,27.54,27.54,900.0,26.8525,26.8525,26.6877,26.6877,900.0
2009-07-29 09:55:00,27.5,27.67,27.36,27.67,3200.0,26.649,26.8137,26.5133,26.8137,3200.0
2009-07-29 10:00:00,27.67,27.71,27.65,27.71,3900.0,26.8137,26.8525,26.7943,26.8525,3900.0
2009-07-29 10:05:00,27.71,27.89,27.71,27.86,7200.0,26.8525,27.0269,26.8525,26.9978,7200.0
2009-07-29 10:10:00,27.78,27.84,27.71,27.71,1600.0,26.9203,26.9784,26.8525,26.8525,1600.0
2009-07-29 10:15:00,27.77,27.77,27.54,27.54,1200.0,26.9106,26.9106,26.6877,26.6877,1200.0
2009-07-29 10:20:00,27.59,27.63,27.59,27.63,200.0,26.7362,26.7749,26.7362,26.7749,200.0
2009-07-29 10:25:00,27.67,27.8,27.63,27.76,3100.0,26.8137,26.9397,26.7749,26.9009,3100.0
2009-07-29 10:30:00,27.81,27.81,27.64,27.67,3000.0,26.9494,26.9494,26.7846,26.8137,3000.0
2009-07-29 10:35:00,27.7,27.74,27.7,27.74,700.0,26.8428,26.8815,26.8428,26.8815,700.0
2009-07-29 10:40:00,27.75,27.85,27.68,27.7,31300.0,26.8912,26.9881,26.8234,26.8428,31300.0
2009-07-29 10:45:00,27.7,27.92,27.7,27.89,3200.0,26.8428,27.056,26.8428,27.0269,3200.0
2009-07-29 10:50:00,27.87,27.91,27.86,27.86,1500.0,27.0075,27.0463,26.9978,26.9978,1500.0
2009-07-29 10:55:00,27.86,27.87,27.78,27.78,1400.0,26.9978,27.0075,26.9203,26.9203,1400.0
2009-07-29 11:00:00,27.82,27.86,27.78,27.81,2600.0,26.9591,26.9978,26.9203,26.9494,2600.0
2009-07-29 11:05:00,27.77,27.84,27.77,27.84,1400.0,26.9106,26.9784,26.9106,26.9784,1400.0
2009-07-29 11:10:00,27.85,27.85,27.65,27.69,16600.0,26.9881,26.9881,26.7943,26.8331,16600.0
2009-07-29 11:15:00,27.69,27.77,27.69,27.77,3000.0,26.8331,26.9106,26.8331,26.9106,3000.0
2009-07-29 11:20:00,27.77,27.83,27.77,27.82,3800.0,26.9106,26.9688,26.9106,26.9591,3800.0
2009-07-29 11:25:00,27.84,27.86,27.8,27.85,2700.0,26.9784,26.9978,26.9397,26.9881,2700.0
2009-07-29 11:30:00,27.84,27.87,27.84,27.84,2600.0,26.9784,27.0075,26.9784,26.9784,2600.0
2009-07-29 11:35:00,27.83,27.88,27.82,27.88,2500.0,26.9688,27.0172,26.9591,27.0172,2500.0
2009-07-29 11:40:00,27.86,27.89,27.86,27.88,1000.0,26.9978,27.0269,26.9978,27.0172,1000.0
2009-07-29 11:45:00,27.9,27.95,27.88,27.88,1300.0,27.0366,27.085,27.0172,27.0172,1300.0
2009-07-29 11:50:00,27.85,27.94,27.85,27.94,700.0,26.9881,27.0754,26.9881,27.0754,700.0
2009-07-29 11:55:00,27.89,27.92,27.86,27.92,1500.0,27.0269,27.056,26.9978,27.056,1500.0
2009-07-29 12:00:00,27.93,27.95,27.89,27.93,1700.0,27.0657,27.085,27.0269,27.0657,1700.0
2009-07-29 12:05:00,27.9,27.94,27.9,27.9,1400.0,27.0366,27.0754,27.0366,27.0366,1400.0
2009-07-29 12:10:00,27.9,27.92,27.86,27.92,1500.0,27.0366,27.056,26.9978,27.056,1500.0
2009-07-29 12:15:00,27.92,27.98,27.92,27.97,1600.0,27.056,27.1141,27.056,27.1044,1600.0
2009-07-29 12:20:00,27.96,27.98,27.96,27.96,600.0,27.0947,27.1141,27.0947,27.0947,600.0
2009-07-29 12:25:00,27.97,27.97,27.97,27.97,100.0,27.1044,27.1044,27.1044,27.1044,100.0
2009-07-29 12:30:00,27.97,28.03,27.96,28.0,2500.0,27.1044,27.1626,27.0947,27.1335,2500.0
2009-07-29 12:35:00,28.05,28.09,28.05,28.09,1300.0,27.182,27.2207,27.182,27.2207,1300.0
2009-07-29 12:40:00,28.1,28.15,28.09,28.13,5500.0,27.2304,27.2789,27.2207,27.2595,5500.0
2009-07-29 12:45:00,28.14,28.19,28.14,28.19,3800.0,27.2692,27.3176,27.2692,27.3176,3800.0
2009-07-29 12:50:00,28.19,28.27,28.17,28.26,3200.0,27.3176,27.3951,27.2982,27.3855,3200.0
2009-07-29 12:55:00,28.25,28.27,28.25,28.26,3300.0,27.3758,27.3951,27.3758,27.3855,3300.0
2009-07-29 13:00:00,28.26,28.27,28.14,28.2,8800.0,27.3855,27.3951,27.2692,27.3273,8800.0
2009-07-29 13:05:00,28.23,28.26,28.19,28.19,2900.0,27.3564,27.3855,27.3176,27.3176,2900.0
2009-07-29 13:10:00,28.19,28.19,28.07,28.07,1100.0,27.3176,27.3176,27.2013,27.2013,1100.0
2009-07-29 13:15:00,28.06,28.06,28.0,28.0,1700.0,27.1916,27.1916,27.1335,27.1335,1700.0
2009-07-29 13:20:00,28.03,28.03,28.0,28.01,400.0,27.1626,27.1626,27.1335,27.1432,400.0
2009-07-29 13:25:00,28.0,28.01,27.85,27.87,5000.0,27.1335,27.1432,26.9881,27.0075,5000.0
2009-07-29 13:30:00,27.85,27.85,27.78,27.78,1700.0,26.9881,26.9881,26.9203,26.9203,1700.0
2009-07-29 13:35:00,27.83,27.83,27.77,27.77,1500.0,26.9688,26.9688,26.9106,26.9106,1500.0
2009-07-29 13:40:00,27.77,27.86,27.77,27.84,1400.0,26.9106,26.9978,26.9106,26.9784,1400.0
2009-07-29 13:45:00,27.83,27.88,27.83,27.87,1600.0,26.9688,27.0172,26.9688,27.0075,1600.0
2009-07-29 13:50:00,27.92,27.95,27.92,27.95,700.0,27.056,27.085,27.056,27.085,700.0
2009-07-29 13:55:00,27.91,27.95,27.84,27.88,37500.0,27.0463,27.085,26.9784,27.0172,37500.0
2009-07-29 14:00:00,27.9,27.9,27.86,27.86,1200.0,27.0366,27.0366,26.9978,26.9978,1200.0
2009-07-29 14:05:00,27.83,27.83,27.71,27.74,6200.0,26.9688,26.9688,26.8525,26.8815,6200.0
2009-07-29 14:10:00,27.73,27.73,27.71,27.73,1800.0,26.8719,26.8719,26.8525,26.8719,1800.0
2009-07-29 14:15:00,27.73,27.77,27.72,27.77,4700.0,26.8719,26.9106,26.8622,26.9106,4700.0
2009-07-29 14:20:00,27.78,27.82,27.78,27.81,3000.0,26.9203,26.9591,26.9203,26.9494,3000.0
2009-07-29 14:25:00,27.82,27.82,27.82,27.82,100.0,26.9591,26.9591,26.9591,26.9591,100.0
2009-07-29 14:30:00,27.89,28.06,27.88,28.06,14900.0,27.0269,27.1916,27.0172,27.1916,14900.0
2009-07-29 14:35:00,28.06,28.09,28.06,28.08,7900.0,27.1916,27.2207,27.1916,27.211,7900.0
2009-07-29 14:40:00,28.09,28.11,28.08,28.1,3000.0,27.2207,27.2401,27.211,27.2304,3000.0
2009-07-29 14:45:00,28.1,28.19,28.1,28.16,13900.0,27.2304,27.3176,27.2304,27.2885,13900.0
2009-07-29 14:50:00,28.15,28.16,28.13,28.16,6100.0,27.2789,27.2885,27.2595,27.2885,6100.0
2009-07-29 14:55:00,28.14,28.14,28.1,28.11,2600.0,27.2692,27.2692,27.2304,27.2401,2600.0
2009-07-29 15:00:00,28.11,28.15,28.1,28.15,4100.0,27.2401,27.2789,27.2304,27.2789,4100.0
2009-07-29 15:05:00,28.15,28.15,28.1,28.12,1100.0,27.2789,27.2789,27.2304,27.2498,1100.0
2009-07-29 15:10:00,28.14,28.15,28.1,28.1,1400.0,27.2692,27.2789,27.2304,27.2304,1400.0
2009-07-29 15:15:00,28.11,28.13,28.09,28.13,2900.0,27.2401,27.2595,27.2207,27.2595,2900.0
2009-07-29 15:20:00,28.11,28.16,28.1,28.14,3400.0,27.2401,27.2885,27.2304,27.2692,3400.0
2009-07-29 15:25:00,28.13,28.14,28.1,28.1,1100.0,27.2595,27.2692,27.2304,27.2304,1100.0
2009-07-29 15:30:00,28.1,28.13,28.1,28.12,5000.0,27.2304,27.2595,27.2304,27.2498,5000.0
2009-07-29 15:35:00,28.13,28.23,28.11,28.21,22400.0,27.2595,27.3564,27.2401,27.337,22400.0
2009-07-29 15:40:00,28.21,28.31,28.2,28.24,14500.0,27.337,27.4339,27.3273,27.3661,14500.0
2009-07-29 15:45:00,28.23,28.27,28.21,28.24,3200.0,27.3564,27.3951,27.337,27.3661,3200.0
2009-07-29 15:50:00,28.25,28.25,28.05,28.1,9800.0,27.3758,27.3758,27.182,27.2304,9800.0
2009-07-29 15:55:00,28.14,28.16,28.11,28.11,13700.0,27.2692,27.2885,27.2401,27.2401,13700.0
2009-07-30 09:30:00,28.43,28.83,28.43,28.81,10200.0,27.5502,27.9378,27.5502,27.9184,10200.0
2009-07-30 09:35:00,28.82,29.0,28.76,28.82,7100.0,27.9281,28.1026,27.87,27.9281,7100.0
2009-07-30 09:40:00,28.87,29.12,28.8,29.12,10500.0,27.9766,28.2188,27.9087,28.2188,10500.0
2009-07-30 09:45:00,29.18,29.22,29.08,29.22,8700.0,28.277,28.3157,28.1801,28.3157,8700.0
2009-07-30 09:50:00,29.23,29.45,29.2,29.3,7600.0,28.3254,28.5386,28.2964,28.3933,7600.0
2009-07-30 09:55:00,29.3,29.5,29.3,29.5,4200.0,28.3933,28.5871,28.3933,28.5871,4200.0
2009-07-30 10:00:00,29.5,29.5,29.16,29.2,3300.0,28.5871,28.5871,28.2576,28.2964,3300.0
2009-07-30 10:05:00,29.2,29.54,29.17,29.46,3100.0,28.2964,28.6258,28.2673,28.5483,3100.0
2009-07-30 10:10:00,29.46,29.6,29.31,29.5,6700.0,28.5483,28.684,28.403,28.5871,6700.0
2009-07-30 10:15:00,29.46,29.59,29.45,29.5,4900.0,28.5483,28.6743,28.5386,28.5871,4900.0
2009-07-30 10:20:00,29.5,29.55,29.4,29.42,3000.0,28.5871,28.6355,28.4902,28.5096,3000.0
2009-07-30 10:25:00,29.41,29.59,29.41,29.52,3900.0,28.4999,28.6743,28.4999,28.6065,3900.0
2009-07-30 10:30:00,29.5,29.6,29.5,29.5,5600.0,28.5871,28.684,28.5871,28.5871,5600.0
2009-07-30 10:35:00,29.5,29.6,29.5,29.6,4800.0,28.5871,28.684,28.5871,28.684,4800.0
2009-07-30 10:40:00,29.67,29.8,29.64,29.69,4200.0,28.7518,28.8778,28.7227,28.7712,4200.0
2009-07-30 10:45:00,29.7,29.78,29.65,29.65,11500.0,28.7809,28.8584,28.7324,28.7324,11500.0
2009-07-30 10:50:00,29.68,29.76,29.62,29.7,3400.0,28.7615,28.839,28.7034,28.7809,3400.0
2009-07-30 10:55:00,29.78,29.78,29.7,29.74,1600.0,28.8584,28.8584,28.7809,28.8197,1600.0
2009-07-30 11:00:00,29.74,29.8,29.7,29.8,5000.0,28.8197,28.8778,28.7809,28.8778,5000.0
2009-07-30 11:05:00,29.76,29.89,29.72,29.86,7700.0,28.839,28.965,28.8003,28.9359,7700.0
2009-07-30 11:10:00,29.8,29.9,29.73,29.81,4800.0,28.8778,28.9747,28.81,28.8875,4800.0
2009-07-30 11:15:00,29.75,29.82,29.75,29.81,2000.0,28.8293,28.8972,28.8293,28.8875,2000.0
2009-07-30 11:20:00,29.81,29.9,29.74,29.8,3000.0,28.8875,28.9747,28.8197,28.8778,3000.0
2009-07-30 11:25:00,29.8,29.82,29.78,29.78,3000.0,28.8778,28.8972,28.8584,28.8584,3000.0
2009-07-30 11:30:00,29.8,29.82,29.76,29.77,1800.0,28.8778,28.8972,28.839,28.8487,1800.0
2009-07-30 11:35:00,29.77,29.92,29.68,29.92,6000.0,28.8487,28.9941,28.7615,28.9941,6000.0
2009-07-30 11:40:00,29.85,29.88,29.73,29.83,4800.0,28.9262,28.9553,28.81,28.9069,4800.0
2009-07-30 11:45:00,29.83,29.99,29.73,29.76,10000.0,28.9069,29.0619,28.81,28.839,10000.0
2009-07-30 11:50:00,29.72,29.76,29.64,29.64,3200.0,28.8003,28.839,28.7227,28.7227,3200.0
2009-07-30 11:55:00,29.64,29.67,29.6,29.6,6200.0,28.7227,28.7518,28.684,28.684,6200.0
2009-07-30 12:00:00,29.56,29.56,29.5,29.5,3800.0,28.6452,28.6452,28.5871,28.5871,3800.0
2009-07-30 12:05:00,29.55,29.62,29.54,29.54,2000.0,28.6355,28.7034,28.6258,28.6258,2000.0
2009-07-30 12:10:00,29.5,29.55,29.5,29.53,2500.0,28.5871,28.6355,28.5871,28.6162,2500.0
2009-07-30 12:15:00,29.53,29.56,29.5,29.52,5200.0,28.6162,28.6452,28.5871,28.6065,5200.0
2009-07-30 12:20:00,29.52,29.56,29.47,29.47,5900.0,28.6065,28.6452,28.558,28.558,5900.0
2009-07-30 12:25:00,29.48,29.52,29.45,29.52,1700.0,28.5677,28.6065,28.5386,28.6065,1700.0
2009-07-30 12:30:00,29.5,29.5,29.4,29.44,5600.0,28.5871,28.5871,28.4902,28.5289,5600.0
2009-07-30 12:35:00,29.42,29.44,29.38,29.44,6300.0,28.5096,28.5289,28.4708,28.5289,6300.0
2009-07-30 12:40:00,29.45,29.5,29.43,29.5,3800.0,28.5386,28.5871,28.5192,28.5871,3800.0
2009-07-30 12:45:00,29.5,29.57,29.47,29.47,5400.0,28.5871,28.6549,28.558,28.558,5400.0
2009-07-30 12:50:00,29.49,29.57,29.48,29.57,4200.0,28.5774,28.6549,28.5677,28.6549,4200.0
2009-07-30 12:55:00,29.56,29.57,29.52,29.54,4400.0,28.6452,28.6549,28.6065,28.6258,4400.0
2009-07-30 13:00:00,29.56,29.67,29.51,29.67,4400.0,28.6452,28.7518,28.5968,28.7518,4400.0
2009-07-30 13:05:00,29.6,29.75,29.6,29.74,1400.0,28.684,28.8293,28.684,28.8197,1400.0
2009-07-30 13:10:00,29.71,29.74,29.59,29.64,7700.0,28.7906,28.8197,28.6743,28.7227,7700.0
2009-07-30 13:15:00,29.67,29.74,29.66,29.72,18000.0,28.7518,28.8197,28.7421,28.8003,18000.0
2009-07-30 13:20:00,29.74,29.77,29.7,29.76,2900.0,28.8197,28.8487,28.7809,28.839,2900.0
2009-07-30 13:25:00,29.72,29.79,29.68,29.72,2800.0,28.8003,28.8681,28.7615,28.8003,2800.0
2009-07-30 13:30:00,29.78,29.85,29.72,29.8,2400.0,28.8584,28.9262,28.8003,28.8778,2400.0
2009-07-30 13:35:00,29.86,29.86,29.81,29.81,1000.0,28.9359,28.9359,28.8875,28.8875,1000.0
2009-07-30 13:40:00,29.81,29.83,29.75,29.75,3000.0,28.8875,28.9069,28.8293,28.8293,3000.0
2009-07-30 13:45:00,29.76,29.8,29.76,29.78,500.0,28.839,28.8778,28.839,28.8584,500.0
2009-07-30 13:50:00,29.8,29.83,29.78,29.83,1200.0,28.8778,28.9069,28.8584,28.9069,1200.0
2009-07-30 13:55:00,29.78,29.85,29.57,29.57,10800.0,28.8584,28.9262,28.6549,28.6549,10800.0
2009-07-30 14:00:00,29.56,29.68,29.56,29.65,15400.0,28.6452,28.7615,28.6452,28.7324,15400.0
2009-07-30 14:05:00,29.69,29.69,29.49,29.51,1900.0,28.7712,28.7712,28.5774,28.5968,1900.0
2009-07-30 14:10:00,29.52,29.7,29.51,29.53,6200.0,28.6065,28.7809,28.5968,28.6162,6200.0
2009-07-30 14:15:00,29.53,29.53,29.53,29.53,400.0,28.6162,28.6162,28.6162,28.6162,400.0
2009-07-30 14:20:00,29.55,29.62,29.54,29.6,900.0,28.6355,28.7034,28.6258,28.684,900.0
2009-07-30 14:25:00,29.6,29.65,29.6,29.63,1600.0,28.684,28.7324,28.684,28.7131,1600.0
2009-07-30 14:30:00,29.64,29.73,29.62,29.62,2200.0,28.7227,28.81,28.7034,28.7034,2200.0
2009-07-30 14:35:00,29.61,29.63,29.61,29.63,600.0,28.6937,28.7131,28.6937,28.7131,600.0
2009-07-30 14:40:00,29.66,29.67,29.62,29.62,2800.0,28.7421,28.7518,28.7034,28.7034,2800.0
2009-07-30 14:45:00,29.66,29.66,29.59,29.59,1000.0,28.7421,28.7421,28.6743,28.6743,1000.0
2009-07-30 14:50:00,29.57,29.66,29.55,29.66,600.0,28.6549,28.7421,28.6355,28.7421,600.0
2009-07-30 14:55:00,29.59,29.65,29.58,29.61,600.0,28.6743,28.7324,28.6646,28.6937,600.0
2009-07-30 15:00:00,29.66,29.67,29.58,29.6,1700.0,28.7421,28.7518,28.6646,28.684,1700.0
2009-07-30 15:05:00,29.59,29.6,29.55,29.56,1700.0,28.6743,28.684,28.6355,28.6452,1700.0
2009-07-30 15:10:00,29.56,29.57,29.52,29.52,2100.0,28.6452,28.6549,28.6065,28.6065,2100.0
2009-07-30 15:15:00,29.51,29.51,29.37,29.42,3700.0,28.5968,28.5968,28.4611,28.5096,3700.0
2009-07-30 15:20:00,29.42,29.48,29.41,29.42,2500.0,28.5096,28.5677,28.4999,28.5096,2500.0
2009-07-30 15:25:00,29.42,29.45,29.41,29.43,1800.0,28.5096,28.5386,28.4999,28.5192,1800.0
2009-07-30 15:30:00,29.43,29.44,29.36,29.36,3700.0,28.5192,28.5289,28.4514,28.4514,3700.0
2009-07-30 15:35:00,29.35,29.35,29.22,29.3,3800.0,28.4417,28.4417,28.3157,28.3933,3800.0
2009-07-30 15:40:00,29.29,29.3,29.02,29.19,11500.0,28.3836,28.3933,28.1219,28.2867,11500.0
2009-07-30 15:45:00,29.19,29.28,29.11,29.21,5900.0,28.2867,28.3739,28.2091,28.3061,5900.0
2009-07-30 15:50:00,29.22,29.36,29.22,29.28,8300.0,28.3157,28.4514,28.3157,28.3739,8300.0
2009-07-30 15:55:00,29.26,29.3,29.12,29.26,13900.0,28.3545,28.3933,28.2188,28.3545,13900.0
2009-07-31 09:30:00,29.03,29.07,28.61,28.75,6900.0,28.1316,28.1704,27.7246,27.8603,6900.0
2009-07-31 09:35:00,28.63,29.6,28.63,29.43,6600.0,27.744,28.684,27.744,28.5192,6600.0
2009-07-31 09:40:00,29.37,29.48,29.23,29.23,3700.0,28.4611,28.5677,28.3254,28.3254,3700.0
2009-07-31 09:45:00,29.2,29.71,29.2,29.56,7500.0,28.2964,28.7906,28.2964,28.6452,7500.0
2009-07-31 09:50:00,29.62,29.67,29.41,29.41,3300.0,28.7034,28.7518,28.4999,28.4999,3300.0
2009-07-31 09:55:00,29.42,29.55,29.42,29.47,1200.0,28.5096,28.6355,28.5096,28.558,1200.0
2009-07-31 10:00:00,29.31,29.36,29.27,29.27,800.0,28.403,28.4514,28.3642,28.3642,800.0
2009-07-31 10:05:00,29.27,29.33,29.08,29.32,3700.0,28.3642,28.4223,28.1801,28.4126,3700.0
2009-07-31 10:10:00,29.39,29.43,29.37,29.42,1500.0,28.4805,28.5192,28.4611,28.5096,1500.0
2009-07-31 10:15:00,29.41,29.41,29.31,29.31,600.0,28.4999,28.4999,28.403,28.403,600.0
2009-07-31 10:20:00,29.4,29.43,29.36,29.36,1200.0,28.4902,28.5192,28.4514,28.4514,1200.0
2009-07-31 10:25:00,29.39,29.51,29.39,29.46,1300.0,28.4805,28.5968,28.4805,28.5483,1300.0
2009-07-31 10:30:00,29.47,29.49,29.44,29.44,900.0,28.558,28.5774,28.5289,28.5289,900.0
2009-07-31 10:35:00,29.43,29.45,29.39,29.45,1000.0,28.5192,28.5386,28.4805,28.5386,1000.0
2009-07-31 10:40:00,29.42,29.56,29.4,29.56,1000.0,28.5096,28.6452,28.4902,28.6452,1000.0
2009-07-31 10:45:00,29.56,29.56,29.49,29.54,1700.0,28.6452,28.6452,28.5774,28.6258,1700.0
2009-07-31 10:50:00,29.54,29.54,29.54,29.54,200.0,28.6258,28.6258,28.6258,28.6258,200.0
2009-07-31 10:55:00,29.58,29.68,29.55,29.6,4900.0,28.6646,28.7615,28.6355,28.684,4900.0
2009-07-31 11:00:00,29.62,29.62,29.55,29.55,800.0,28.7034,28.7034,28.6355,28.6355,800.0
2009-07-31 11:05:00,29.56,29.56,29.51,29.53,2100.0,28.6452,28.6452,28.5968,28.6162,2100.0
2009-07-31 11:10:00,29.53,29.63,29.53,29.62,700.0,28.6162,28.7131,28.6162,28.7034,700.0
2009-07-31 11:15:00,29.61,29.61,29.58,29.59,600.0,28.6937,28.6937,28.6646,28.6743,600.0
2009-07-31 11:20:00,29.57,29.57,29.56,29.56,300.0,28.6549,28.6549,28.6452,28.6452,300.0
2009-07-31 11:25:00,29.56,29.59,29.55,29.59,300.0,28.6452,28.6743,28.6355,28.6743,300.0
2009-07-31 11:30:00,29.57,29.68,29.56,29.58,5400.0,28.6549,28.7615,28.6452,28.6646,5400.0
2009-07-31 11:35:00,29.6,29.68,29.59,29.68,2400.0,28.684,28.7615,28.6743,28.7615,2400.0
2009-07-31 11:40:00,29.63,29.77,29.63,29.67,12000.0,28.7131,28.8487,28.7131,28.7518,12000.0
2009-07-31 11:45:00,29.62,29.62,29.58,29.58,600.0,28.7034,28.7034,28.6646,28.6646,600.0
2009-07-31 11:50:00,29.58,29.58,29.58,29.58,0.0,28.6646,28.6646,28.6646,28.6646,0.0
2009-07-31 11:55:00,29.63,29.76,29.63,29.75,1300.0,28.7131,28.839,28.7131,28.8293,1300.0
2009-07-31 12:00:00,29.79,29.84,29.79,29.83,1300.0,28.8681,28.9166,28.8681,28.9069,1300.0
2009-07-31 12:05:00,29.76,29.89,29.75,29.84,3800.0,28.839,28.965,28.8293,28.9166,3800.0
2009-07-31 12:10:00,29.79,29.88,29.73,29.79,10700.0,28.8681,28.9553,28.81,28.8681,10700.0
2009-07-31 12:15:00,29.86,29.86,29.73,29.84,3000.0,28.9359,28.9359,28.81,28.9166,3000.0
2009-07-31 12:20:00,29.8,29.92,29.8,29.88,2800.0,28.8778,28.9941,28.8778,28.9553,2800.0
2009-07-31 12:25:00,29.89,29.89,29.83,29.84,500.0,28.965,28.965,28.9069,28.9166,500.0
2009-07-31 12:30:00,29.88,29.88,29.74,29.83,2400.0,28.9553,28.9553,28.8197,28.9069,2400.0
2009-07-31 12:35:00,29.79,29.87,29.73,29.8,2400.0,28.8681,28.9456,28.81,28.8778,2400.0
2009-07-31 12:40:00,29.78,29.87,29.75,29.78,52300.0,28.8584,28.9456,28.8293,28.8584,52300.0
2009-07-31 12:45:00,29.82,29.84,29.77,29.83,2400.0,28.8972,28.9166,28.8487,28.9069,2400.0
2009-07-31 12:50:00,29.83,29.83,29.81,29.83,500.0,28.9069,28.9069,28.8875,28.9069,500.0
2009-07-31 12:55:00,29.84,29.85,29.79,29.8,700.0,28.9166,28.9262,28.8681,28.8778,700.0
2009-07-31 13:00:00,29.79,29.8,29.67,29.67,800.0,28.8681,28.8778,28.7518,28.7518,800.0
2009-07-31 13:05:00,29.67,29.76,29.67,29.71,5600.0,28.7518,28.839,28.7518,28.7906,5600.0
2009-07-31 13:10:00,29.7,29.71,29.68,29.7,900.0,28.7809,28.7906,28.7615,28.7809,900.0
2009-07-31 13:15:00,29.69,29.77,29.65,29.69,7300.0,28.7712,28.8487,28.7324,28.7712,7300.0
2009-07-31 13:20:00,29.73,29.74,29.62,29.7,3200.0,28.81,28.8197,28.7034,28.7809,3200.0
2009-07-31 13:25:00,29.71,29.71,29.64,29.65,4500.0,28.7906,28.7906,28.7227,28.7324,4500.0
2009-07-31 13:30:00,29.66,29.71,29.59,29.6,4800.0,28.7421,28.7906,28.6743,28.684,4800.0
2009-07-31 13:35:00,29.6,29.67,29.6,29.66,3400.0,28.684,28.7518,28.684,28.7421,3400.0
2009-07-31 13:40:00,29.68,29.74,29.6,29.72,6500.0,28.7615,28.8197,28.684,28.8003,6500.0
2009-07-31 13:45:00,29.72,29.72,29.61,29.68,9300.0,28.8003,28.8003,28.6937,28.7615,9300.0
2009-07-31 13:50:00,29.69,29.75,29.66,29.73,2100.0,28.7712,28.8293,28.7421,28.81,2100.0
2009-07-31 13:55:00,29.65,29.67,29.59,29.59,1100.0,28.7324,28.7518,28.6743,28.6743,1100.0
2009-07-31 14:00:00,29.62,29.74,29.62,29.71,3600.0,28.7034,28.8197,28.7034,28.7906,3600.0
2009-07-31 14:05:00,29.7,29.71,29.63,29.68,3800.0,28.7809,28.7906,28.7131,28.7615,3800.0
2009-07-31 14:10:00,29.64,29.85,29.64,29.74,5900.0,28.7227,28.9262,28.7227,28.8197,5900.0
2009-07-31 14:15:00,29.77,29.77,29.72,29.72,1600.0,28.8487,28.8487,28.8003,28.8003,1600.0
2009-07-31 14:20:00,29.71,29.71,29.61,29.63,5800.0,28.7906,28.7906,28.6937,28.7131,5800.0
2009-07-31 14:25:00,29.63,29.7,29.62,29.66,16800.0,28.7131,28.7809,28.7034,28.7421,16800.0
2009-07-31 14:30:00,29.69,29.69,29.58,29.58,20800.0,28.7712,28.7712,28.6646,28.6646,20800.0
2009-07-31 14:35:00,29.58,29.58,29.47,29.48,5400.0,28.6646,28.6646,28.558,28.5677,5400.0
2009-07-31 14:40:00,29.48,29.48,29.27,29.29,7300.0,28.5677,28.5677,28.3642,28.3836,7300.0
2009-07-31 14:45:00,29.29,29.29,29.16,29.19,9600.0,28.3836,28.3836,28.2576,28.2867,9600.0
2009-07-31 14:50:00,29.19,29.19,29.06,29.06,7100.0,28.2867,28.2867,28.1607,28.1607,7100.0
2009-07-31 14:55:00,29.06,29.07,28.96,29.01,10500.0,28.1607,28.1704,28.0638,28.1122,10500.0
2009-07-31 15:00:00,29.02,29.03,28.95,29.0,5700.0,28.1219,28.1316,28.0541,28.1026,5700.0
2009-07-31 15:05:00,29.0,29.0,28.94,28.97,5700.0,28.1026,28.1026,28.0444,28.0735,5700.0
2009-07-31 15:10:00,28.97,29.01,28.91,28.93,4000.0,28.0735,28.1122,28.0153,28.0347,4000.0
2009-07-31 15:15:00,28.93,29.02,28.9,29.0,4700.0,28.0347,28.1219,28.0056,28.1026,4700.0
2009-07-31 15:20:00,29.0,29.15,29.0,29.14,9700.0,28.1026,28.2479,28.1026,28.2382,9700.0
2009-07-31 15:25:00,29.14,29.21,29.04,29.05,11300.0,28.2382,28.3061,28.1413,28.151,11300.0
2009-07-31 15:30:00,29.04,29.04,28.94,28.97,8000.0,28.1413,28.1413,28.0444,28.0735,8000.0
2009-07-31 15:35:00,28.96,28.97,28.86,28.89,3600.0,28.0638,28.0735,27.9669,27.996,3600.0
2009-07-31 15:40:00,28.89,28.89,28.65,28.68,14400.0,27.996,27.996,27.7634,27.7925,14400.0
2009-07-31 15:45:00,28.68,28.91,28.66,28.8,10000.0,27.7925,28.0153,27.7731,27.9087,10000.0
2009-07-31 15:50:00,28.8,28.89,28.65,28.88,23100.0,27.9087,27.996,27.7634,27.9863,23100.0
2009-07-31 15:55:00,28.89,29.01,28.79,28.82,51100.0,27.996,28.1122,27.8991,27.9281,51100.0
2009-08-03 09:30:00,29.37,29.84,29.05,29.29,11200.0,28.4611,28.9166,28.151,28.3836,11200.0
2009-08-03 09:35:00,29.27,29.68,29.24,29.32,7700.0,28.3642,28.7615,28.3351,28.4126,7700.0
2009-08-03 09:40:00,29.22,29.32,29.11,29.11,4200.0,28.3157,28.4126,28.2091,28.2091,4200.0
2009-08-03 09:45:00,29.1,29.19,29.03,29.14,3700.0,28.1995,28.2867,28.1316,28.2382,3700.0
2009-08-03 09:50:00,29.09,29.36,29.0,29.27,5200.0,28.1898,28.4514,28.1026,28.3642,5200.0
2009-08-03 09:55:00,29.27,29.44,29.24,29.36,3100.0,28.3642,28.5289,28.3351,28.4514,3100.0
2009-08-03 10:00:00,29.38,29.59,29.23,29.59,10800.0,28.4708,28.6743,28.3254,28.6743,10800.0
2009-08-03 10:05:00,29.6,29.6,29.45,29.51,3600.0,28.684,28.684,28.5386,28.5968,3600.0
2009-08-03 10:10:00,29.51,29.67,29.5,29.67,1800.0,28.5968,28.7518,28.5871,28.7518,1800.0
2009-08-03 10:15:00,29.7,29.7,29.49,29.5,1300.0,28.7809,28.7809,28.5774,28.5871,1300.0
2009-08-03 10:20:00,29.47,29.56,29.47,29.56,1000.0,28.558,28.6452,28.558,28.6452,1000.0
2009-08-03 10:25:00,29.49,29.55,29.45,29.55,2400.0,28.5774,28.6355,28.5386,28.6355,2400.0
2009-08-03 10:30:00,29.55,29.55,29.55,29.55,700.0,28.6355,28.6355,28.6355,28.6355,700.0
2009-08-03 10:35:00,29.45,29.52,29.45,29.5,1500.0,28.5386,28.6065,28.5386,28.5871,1500.0
2009-08-03 10:40:00,29.5,29.7,29.46,29.64,11700.0,28.5871,28.7809,28.5483,28.7227,11700.0
2009-08-03 10:45:00,29.61,29.69,29.54,29.54,6600.0,28.6937,28.7712,28.6258,28.6258,6600.0
2009-08-03 10:50:00,29.63,29.7,29.63,29.65,2700.0,28.7131,28.7809,28.7131,28.7324,2700.0
2009-08-03 10:55:00,29.65,29.76,29.61,29.68,4200.0,28.7324,28.839,28.6937,28.7615,4200.0
2009-08-03 11:00:00,29.74,29.9,29.74,29.87,1100.0,28.8197,28.9747,28.8197,28.9456,1100.0
2009-08-03 11:05:00,29.85,29.85,29.85,29.85,1200.0,28.9262,28.9262,28.9262,28.9262,1200.0
2009-08-03 11:10:00,29.85,30.0,29.84,29.88,3500.0,28.9262,29.0716,28.9166,28.9553,3500.0
2009-08-03 11:15:00,29.88,29.93,29.73,29.78,3100.0,28.9553,29.0038,28.81,28.8584,3100.0
2009-08-03 11:20:00,29.76,29.88,29.76,29.83,1600.0,28.839,28.9553,28.839,28.9069,1600.0
2009-08-03 11:25:00,29.89,29.96,29.82,29.82,3300.0,28.965,29.0328,28.8972,28.8972,3300.0
2009-08-03 11:30:00,29.82,29.83,29.7,29.77,1900.0,28.8972,28.9069,28.7809,28.8487,1900.0
2009-08-03 11:35:00,29.78,29.88,29.73,29.88,2900.0,28.8584,28.9553,28.81,28.9553,2900.0
2009-08-03 11:40:00,29.83,29.99,29.75,29.98,6500.0,28.9069,29.0619,28.8293,29.0522,6500.0
2009-08-03 11:45:00,29.92,30.17,29.92,30.17,5200.0,28.9941,29.2363,28.9941,29.2363,5200.0
2009-08-03 11:50:00,30.15,30.19,29.95,30.0,8700.0,29.217,29.2557,29.0232,29.0716,8700.0
2009-08-03 11:55:00,29.99,30.45,29.96,30.35,24900.0,29.0619,29.5077,29.0328,29.4108,24900.0
2009-08-03 12:00:00,30.35,30.35,30.26,30.3,2300.0,29.4108,29.4108,29.3236,29.3623,2300.0
2009-08-03 12:05:00,30.24,30.24,30.1,30.1,3400.0,29.3042,29.3042,29.1685,29.1685,3400.0
2009-08-03 12:10:00,30.1,30.12,30.09,30.11,1900.0,29.1685,29.1879,29.1588,29.1782,1900.0
2009-08-03 12:15:00,30.15,30.15,30.01,30.07,40400.0,29.217,29.217,29.0813,29.1394,40400.0
2009-08-03 12:20:00,30.06,30.11,29.98,30.0,11500.0,29.1297,29.1782,29.0522,29.0716,11500.0
2009-08-03 12:25:00,30.02,30.08,29.95,30.0,2500.0,29.091,29.1491,29.0232,29.0716,2500.0
2009-08-03 12:30:00,30.0,30.04,30.0,30.04,1300.0,29.0716,29.1104,29.0716,29.1104,1300.0
2009-08-03 12:35:00,30.04,30.14,30.04,30.12,2700.0,29.1104,29.2073,29.1104,29.1879,2700.0
2009-08-03 12:40:00,30.11,30.11,30.11,30.11,100.0,29.1782,29.1782,29.1782,29.1782,100.0
2009-08-03 12:45:00,30.08,30.1,30.08,30.1,700.0,29.1491,29.1685,29.1491,29.1685,700.0
2009-08-03 12:50:00,30.12,30.2,30.11,30.2,5700.0,29.1879,29.2654,29.1782,29.2654,5700.0
2009-08-03 12:55:00,30.2,30.29,30.19,30.28,900.0,29.2654,29.3526,29.2557,29.3429,900.0
2009-08-03 13:00:00,30.27,30.4,30.27,30.4,5000.0,29.3332,29.4592,29.3332,29.4592,5000.0
2009-08-03 13:05:00,30.38,30.48,30.34,30.34,8600.0,29.4398,29.5368,29.4011,29.4011,8600.0
2009-08-03 13:10:00,30.38,30.39,30.34,30.36,1600.0,29.4398,29.4495,29.4011,29.4205,1600.0
2009-08-03 13:15:00,30.46,30.47,30.4,30.45,900.0,29.5174,29.5271,29.4592,29.5077,900.0
2009-08-03 13:20:00,30.41,30.45,30.41,30.42,1300.0,29.4689,29.5077,29.4689,29.4786,1300.0
2009-08-03 13:25:00,30.38,30.47,30.38,30.41,4100.0,29.4398,29.5271,29.4398,29.4689,4100.0
2009-08-03 13:30:00,30.41,30.47,30.38,30.47,7700.0,29.4689,29.5271,29.4398,29.5271,7700.0
2009-08-03 13:35:00,30.46,30.48,30.4,30.46,22700.0,29.5174,29.5368,29.4592,29.5174,22700.0
2009-08-03 13:40:00,30.47,30.62,30.45,30.56,6600.0,29.5271,29.6724,29.5077,29.6143,6600.0
2009-08-03 13:45:00,30.56,30.71,30.53,30.55,4700.0,29.6143,29.7596,29.5852,29.6046,4700.0
2009-08-03 13:50:00,30.55,30.6,30.53,30.6,2200.0,29.6046,29.653,29.5852,29.653,2200.0
2009-08-03 13:55:00,30.62,30.62,30.58,30.61,1700.0,29.6724,29.6724,29.6337,29.6627,1700.0
2009-08-03 14:00:00,30.59,30.7,30.59,30.66,4600.0,29.6433,29.7499,29.6433,29.7112,4600.0
2009-08-03 14:05:00,30.67,30.7,30.64,30.7,4900.0,29.7209,29.7499,29.6918,29.7499,4900.0
2009-08-03 14:10:00,30.69,30.78,30.65,30.67,7800.0,29.7403,29.8275,29.7015,29.7209,7800.0
2009-08-03 14:15:00,30.71,30.85,30.69,30.82,6100.0,29.7596,29.8953,29.7403,29.8662,6100.0
2009-08-03 14:20:00,30.82,30.92,30.81,30.92,4500.0,29.8662,29.9631,29.8565,29.9631,4500.0
2009-08-03 14:25:00,30.91,31.0,30.9,30.9,12000.0,29.9534,30.0407,29.9438,29.9438,12000.0
2009-08-03 14:30:00,30.88,30.91,30.8,30.81,4800.0,29.9244,29.9534,29.8468,29.8565,4800.0
2009-08-03 14:35:00,30.77,30.81,30.67,30.67,6100.0,29.8178,29.8565,29.7209,29.7209,6100.0
2009-08-03 14:40:00,30.67,30.73,30.61,30.65,5200.0,29.7209,29.779,29.6627,29.7015,5200.0
2009-08-03 14:45:00,30.6,30.71,30.6,30.65,7400.0,29.653,29.7596,29.653,29.7015,7400.0
2009-08-03 14:50:00,30.62,30.66,30.6,30.65,1900.0,29.6724,29.7112,29.653,29.7015,1900.0
2009-08-03 14:55:00,30.7,30.7,30.64,30.64,2100.0,29.7499,29.7499,29.6918,29.6918,2100.0
2009-08-03 15:00:00,30.63,30.68,30.61,30.68,2100.0,29.6821,29.7306,29.6627,29.7306,2100.0
2009-08-03 15:05:00,30.62,30.67,30.61,30.62,1600.0,29.6724,29.7209,29.6627,29.6724,1600.0
2009-08-03 15:10:00,30.63,30.71,30.56,30.66,15200.0,29.6821,29.7596,29.6143,29.7112,15200.0
2009-08-03 15:15:00,30.65,30.66,30.61,30.66,4000.0,29.7015,29.7112,29.6627,29.7112,4000.0
2009-08-03 15:20:00,30.66,30.66,30.63,30.66,2000.0,29.7112,29.7112,29.6821,29.7112,2000.0
2009-08-03 15:25:00,30.65,30.7,30.65,30.65,3000.0,29.7015,29.7499,29.7015,29.7015,3000.0
2009-08-03 15:30:00,30.65,30.69,30.64,30.64,4100.0,29.7015,29.7403,29.6918,29.6918,4100.0
2009-08-03 15:35:00,30.65,30.7,30.65,30.65,3300.0,29.7015,29.7499,29.7015,29.7015,3300.0
2009-08-03 15:40:00,30.64,30.65,30.56,30.58,3000.0,29.6918,29.7015,29.6143,29.6337,3000.0
2009-08-03 15:45:00,30.54,30.6,30.42,30.59,13000.0,29.5949,29.653,29.4786,29.6433,13000.0
2009-08-03 15:50:00,30.6,30.73,30.58,30.6,12700.0,29.653,29.779,29.6337,29.653,12700.0
2009-08-03 15:55:00,30.58,30.71,30.53,30.71,9300.0,29.6337,29.7596,29.5852,29.7596,9300.0
2009-08-04 09:30:00,30.73,30.73,30.27,30.37,12400.0,29.779,29.779,29.3332,29.4302,12400.0
2009-08-04 09:35:00,30.34,30.69,30.34,30.45,4700.0,29.4011,29.7403,29.4011,29.5077,4700.0
2009-08-04 09:40:00,30.45,30.55,30.43,30.43,3900.0,29.5077,29.6046,29.4883,29.4883,3900.0
2009-08-04 09:45:00,30.49,30.52,30.29,30.3,5900.0,29.5464,29.5755,29.3526,29.3623,5900.0
2009-08-04 09:50:00,30.27,30.32,30.12,30.32,3000.0,29.3332,29.3817,29.1879,29.3817,3000.0
2009-08-04 09:55:00,30.31,30.32,30.14,30.24,2100.0,29.372,29.3817,29.2073,29.3042,2100.0
2009-08-04 10:00:00,30.3,30.64,30.28,30.43,10300.0,29.3623,29.6918,29.3429,29.4883,10300.0
2009-08-04 10:05:00,30.4,30.68,30.4,30.49,17700.0,29.4592,29.7306,29.4592,29.5464,17700.0
2009-08-04 10:10:00,30.5,30.72,30.46,30.63,27200.0,29.5561,29.7693,29.5174,29.6821,27200.0
2009-08-04 10:15:00,30.63,30.63,30.56,30.56,2100.0,29.6821,29.6821,29.6143,29.6143,2100.0
2009-08-04 10:20:00,30.56,30.63,30.54,30.63,1900.0,29.6143,29.6821,29.5949,29.6821,1900.0
2009-08-04 10:25:00,30.59,30.67,30.56,30.64,4700.0,29.6433,29.7209,29.6143,29.6918,4700.0
2009-08-04 10:30:00,30.67,30.73,30.63,30.65,4400.0,29.7209,29.779,29.6821,29.7015,4400.0
2009-08-04 10:35:00,30.63,30.87,30.63,30.74,8300.0,29.6821,29.9147,29.6821,29.7887,8300.0
2009-08-04 10:40:00,30.77,30.84,30.77,30.82,1400.0,29.8178,29.8856,29.8178,29.8662,1400.0
2009-08-04 10:45:00,30.82,30.91,30.82,30.91,2400.0,29.8662,29.9534,29.8662,29.9534,2400.0
2009-08-04 10:50:00,30.84,31.0,30.83,30.86,7300.0,29.8856,30.0407,29.8759,29.905,7300.0
2009-08-04 10:55:00,30.85,30.96,30.85,30.93,800.0,29.8953,30.0019,29.8953,29.9728,800.0
2009-08-04 11:00:00,30.95,30.96,30.69,30.79,5300.0,29.9922,30.0019,29.7403,29.8372,5300.0
2009-08-04 11:05:00,30.85,30.88,30.81,30.82,3900.0,29.8953,29.9244,29.8565,29.8662,3900.0
2009-08-04 11:10:00,30.92,31.18,30.92,31.12,4800.0,29.9631,30.2151,29.9631,30.1569,4800.0
2009-08-04 11:15:00,31.13,31.14,30.99,31.01,2900.0,30.1666,30.1763,30.031,30.0503,2900.0
2009-08-04 11:20:00,31.08,31.09,31.06,31.09,11400.0,30.1182,30.1279,30.0988,30.1279,11400.0
2009-08-04 11:25:00,31.09,31.2,31.08,31.08,4900.0,30.1279,30.2345,30.1182,30.1182,4900.0
2009-08-04 11:30:00,31.08,31.17,30.97,31.06,10900.0,30.1182,30.2054,30.0116,30.0988,10900.0
2009-08-04 11:35:00,31.06,31.17,31.0,31.17,2300.0,30.0988,30.2054,30.0407,30.2054,2300.0
2009-08-04 11:40:00,31.2,31.2,31.14,31.14,5700.0,30.2345,30.2345,30.1763,30.1763,5700.0
2009-08-04 11:45:00,31.11,31.12,31.0,31.01,3300.0,30.1473,30.1569,30.0407,30.0503,3300.0
2009-08-04 11:50:00,31.0,31.0,30.94,30.94,1600.0,30.0407,30.0407,29.9825,29.9825,1600.0
2009-08-04 11:55:00,30.96,31.07,30.96,30.98,800.0,30.0019,30.1085,30.0019,30.0213,800.0
2009-08-04 12:00:00,30.97,30.97,30.82,30.87,3100.0,30.0116,30.0116,29.8662,29.9147,3100.0
2009-08-04 12:05:00,30.94,31.07,30.81,31.07,4200.0,29.9825,30.1085,29.8565,30.1085,4200.0
2009-08-04 12:10:00,31.06,31.19,31.06,31.17,1000.0,30.0988,30.2248,30.0988,30.2054,1000.0
2009-08-04 12:15:00,31.17,31.17,31.07,31.07,1100.0,30.2054,30.2054,30.1085,30.1085,1100.0
2009-08-04 12:20:00,31.16,31.16,30.98,30.99,1800.0,30.1957,30.1957,30.0213,30.031,1800.0
2009-08-04 12:25:00,31.08,31.08,31.08,31.08,100.0,30.1182,30.1182,30.1182,30.1182,100.0
2009-08-04 12:30:00,31.06,31.06,30.97,31.01,1500.0,30.0988,30.0988,30.0116,30.0503,1500.0
2009-08-04 12:35:00,31.04,31.1,30.81,30.84,4600.0,30.0794,30.1376,29.8565,29.8856,4600.0
2009-08-04 12:40:00,30.86,30.99,30.86,30.88,5800.0,29.905,30.031,29.905,29.9244,5800.0
2009-08-04 12:45:00,30.9,30.97,30.9,30.96,1700.0,29.9438,30.0116,29.9438,30.0019,1700.0
2009-08-04 12:50:00,30.97,31.03,30.97,31.03,400.0,30.0116,30.0697,30.0116,30.0697,400.0
2009-08-04 12:55:00,31.02,31.09,31.0,31.0,2200.0,30.06,30.1279,30.0407,30.0407,2200.0
2009-08-04 13:00:00,31.06,31.19,31.05,31.05,5300.0,30.0988,30.2248,30.0891,30.0891,5300.0
2009-08-04 13:05:00,31.07,31.07,31.01,31.05,600.0,30.1085,30.1085,30.0503,30.0891,600.0
2009-08-04 13:10:00,31.04,31.04,30.97,31.02,2100.0,30.0794,30.0794,30.0116,30.06,2100.0
2009-08-04 13:15:00,31.04,31.04,30.98,31.03,2800.0,30.0794,30.0794,30.0213,30.0697,2800.0
2009-08-04 13:20:00,31.03,31.07,30.98,30.99,5300.0,30.0697,30.1085,30.0213,30.031,5300.0
2009-08-04 13:25:00,31.06,31.07,30.99,30.99,800.0,30.0988,30.1085,30.031,30.031,800.0
2009-08-04 13:30:00,31.06,31.09,31.01,31.09,4500.0,30.0988,30.1279,30.0503,30.1279,4500.0
2009-08-04 13:35:00,31.08,31.19,31.05,31.17,6300.0,30.1182,30.2248,30.0891,30.2054,6300.0
2009-08-04 13:40:00,31.14,31.17,31.04,31.06,4500.0,30.1763,30.2054,30.0794,30.0988,4500.0
2009-08-04 13:45:00,31.06,31.13,31.03,31.03,2600.0,30.0988,30.1666,30.0697,30.0697,2600.0
2009-08-04 13:50:00,31.05,31.08,30.84,30.84,13500.0,30.0891,30.1182,29.8856,29.8856,13500.0
2009-08-04 13:55:00,30.84,30.87,30.72,30.74,13700.0,29.8856,29.9147,29.7693,29.7887,13700.0
2009-08-04 14:00:00,30.73,30.73,30.54,30.69,7500.0,29.779,29.779,29.5949,29.7403,7500.0
2009-08-04 14:05:00,30.65,30.71,30.65,30.67,1400.0,29.7015,29.7596,29.7015,29.7209,1400.0
2009-08-04 14:10:00,30.67,30.67,30.64,30.64,1100.0,29.7209,29.7209,29.6918,29.6918,1100.0
2009-08-04 14:15:00,30.66,30.73,30.65,30.68,2600.0,29.7112,29.779,29.7015,29.7306,2600.0
2009-08-04 14:20:00,30.65,30.66,30.64,30.65,5100.0,29.7015,29.7112,29.6918,29.7015,5100.0
2009-08-04 14:25:00,30.65,30.73,30.58,30.61,3900.0,29.7015,29.779,29.6337,29.6627,3900.0
2009-08-04 14:30:00,30.61,30.73,30.61,30.66,5200.0,29.6627,29.779,29.6627,29.7112,5200.0
2009-08-04 14:35:00,30.63,30.69,30.61,30.66,2700.0,29.6821,29.7403,29.6627,29.7112,2700.0
2009-08-04 14:40:00,30.72,30.73,30.68,30.69,1700.0,29.7693,29.779,29.7306,29.7403,1700.0
2009-08-04 14:45:00,30.69,30.71,30.57,30.59,2300.0,29.7403,29.7596,29.624,29.6433,2300.0
2009-08-04 14:50:00,30.55,30.59,30.54,30.59,1900.0,29.6046,29.6433,29.5949,29.6433,1900.0
2009-08-04 14:55:00,30.59,30.7,30.54,30.66,5700.0,29.6433,29.7499,29.5949,29.7112,5700.0
2009-08-04 15:00:00,30.63,30.63,30.5,30.54,3700.0,29.6821,29.6821,29.5561,29.5949,3700.0
2009-08-04 15:05:00,30.54,30.61,30.54,30.61,800.0,29.5949,29.6627,29.5949,29.6627,800.0
2009-08-04 15:10:00,30.61,30.61,30.52,30.53,1000.0,29.6627,29.6627,29.5755,29.5852,1000.0
2009-08-04 15:15:00,30.52,30.56,30.49,30.54,1600.0,29.5755,29.6143,29.5464,29.5949,1600.0
2009-08-04 15:20:00,30.55,30.6,30.52,30.57,1800.0,29.6046,29.653,29.5755,29.624,1800.0
2009-08-04 15:25:00,30.56,30.6,30.55,30.57,1700.0,29.6143,29.653,29.6046,29.624,1700.0
2009-08-04 15:30:00,30.57,30.6,30.46,30.54,5500.0,29.624,29.653,29.5174,29.5949,5500.0
2009-08-04 15:35:00,30.51,30.61,30.51,30.54,2300.0,29.5658,29.6627,29.5658,29.5949,2300.0
2009-08-04 15:40:00,30.54,30.58,30.52,30.55,2200.0,29.5949,29.6337,29.5755,29.6046,2200.0
2009-08-04 15:45:00,30.56,30.58,30.4,30.4,9400.0,29.6143,29.6337,29.4592,29.4592,9400.0
2009-08-04 15:50:00,30.42,30.76,30.42,30.58,7200.0,29.4786,29.8081,29.4786,29.6337,7200.0
2009-08-04 15:55:00,30.6,30.65,30.52,30.58,10300.0,29.653,29.7015,29.5755,29.6337,10300.0
2009-08-05 09:30:00,30.72,31.07,30.71,31.07,5000.0,29.7693,30.1085,29.7596,30.1085,5000.0
2009-08-05 09:35:00,31.05,31.26,30.91,30.91,5600.0,30.0891,30.2926,29.9534,29.9534,5600.0
2009-08-05 09:40:00,31.0,31.05,30.93,30.93,2100.0,30.0407,30.0891,29.9728,29.9728,2100.0
2009-08-05 09:45:00,30.97,30.97,30.27,30.27,9400.0,30.0116,30.0116,29.3332,29.3332,9400.0
2009-08-05 09:50:00,30.34,30.39,30.03,30.26,7800.0,29.4011,29.4495,29.1007,29.3236,7800.0
2009-08-05 09:55:00,30.17,30.3,30.0,30.3,4500.0,29.2363,29.3623,29.0716,29.3623,4500.0
2009-08-05 10:00:00,30.3,30.3,30.0,30.19,15600.0,29.3623,29.3623,29.0716,29.2557,15600.0
2009-08-05 10:05:00,30.13,30.19,30.0,30.14,5800.0,29.1976,29.2557,29.0716,29.2073,5800.0
2009-08-05 10:10:00,30.16,30.47,30.16,30.4,6800.0,29.2267,29.5271,29.2267,29.4592,6800.0
2009-08-05 10:15:00,30.36,30.39,30.07,30.08,7200.0,29.4205,29.4495,29.1394,29.1491,7200.0
2009-08-05 10:20:00,30.06,30.28,30.02,30.16,9100.0,29.1297,29.3429,29.091,29.2267,9100.0
2009-08-05 10:25:00,30.22,30.3,30.07,30.26,6700.0,29.2848,29.3623,29.1394,29.3236,6700.0
2009-08-05 10:30:00,30.25,30.29,30.07,30.15,6800.0,29.3139,29.3526,29.1394,29.217,6800.0
2009-08-05 10:35:00,30.17,30.28,30.16,30.28,10600.0,29.2363,29.3429,29.2267,29.3429,10600.0
2009-08-05 10:40:00,30.3,30.38,30.27,30.29,11700.0,29.3623,29.4398,29.3332,29.3526,11700.0
2009-08-05 10:45:00,30.25,30.25,30.05,30.16,4100.0,29.3139,29.3139,29.1201,29.2267,4100.0
2009-08-05 10:50:00,30.29,30.37,30.23,30.28,3900.0,29.3526,29.4302,29.2945,29.3429,3900.0
2009-08-05 10:55:00,30.28,30.32,30.25,30.3,2300.0,29.3429,29.3817,29.3139,29.3623,2300.0
2009-08-05 11:00:00,30.31,30.33,30.15,30.3,5800.0,29.372,29.3914,29.217,29.3623,5800.0
2009-08-05 11:05:00,30.31,30.34,30.27,30.34,4100.0,29.372,29.4011,29.3332,29.4011,4100.0
2009-08-05 11:10:00,30.35,30.57,30.31,30.39,13600.0,29.4108,29.624,29.372,29.4495,13600.0
2009-08-05 11:15:00,30.44,30.45,30.33,30.4,4300.0,29.498,29.5077,29.3914,29.4592,4300.0
2009-08-05 11:20:00,30.33,30.4,30.28,30.28,9800.0,29.3914,29.4592,29.3429,29.3429,9800.0
2009-08-05 11:25:00,30.29,30.44,30.29,30.4,6700.0,29.3526,29.498,29.3526,29.4592,6700.0
2009-08-05 11:30:00,30.41,30.48,30.35,30.45,8400.0,29.4689,29.5368,29.4108,29.5077,8400.0
2009-08-05 11:35:00,30.45,30.64,30.45,30.51,11200.0,29.5077,29.6918,29.5077,29.5658,11200.0
2009-08-05 11:40:00,30.54,30.7,30.54,30.7,4900.0,29.5949,29.7499,29.5949,29.7499,4900.0
2009-08-05 11:45:00,30.7,30.73,30.48,30.49,6400.0,29.7499,29.779,29.5368,29.5464,6400.0
2009-08-05 11:50:00,30.48,30.56,30.36,30.51,9500.0,29.5368,29.6143,29.4205,29.5658,9500.0
2009-08-05 11:55:00,30.46,30.47,30.31,30.46,7800.0,29.5174,29.5271,29.372,29.5174,7800.0
2009-08-05 12:00:00,30.5,30.55,30.42,30.52,2100.0,29.5561,29.6046,29.4786,29.5755,2100.0
2009-08-05 12:05:00,30.49,30.54,30.4,30.5,6700.0,29.5464,29.5949,29.4592,29.5561,6700.0
2009-08-05 12:10:00,30.5,30.58,30.5,30.56,3100.0,29.5561,29.6337,29.5561,29.6143,3100.0
2009-08-05 12:15:00,30.53,30.6,30.5,30.6,8400.0,29.5852,29.653,29.5561,29.653,8400.0
2009-08-05 12:20:00,30.6,30.77,30.6,30.65,4400.0,29.653,29.8178,29.653,29.7015,4400.0
2009-08-05 12:25:00,30.71,30.71,30.55,30.56,4400.0,29.7596,29.7596,29.6046,29.6143,4400.0
2009-08-05 12:30:00,30.59,30.6,30.44,30.44,2700.0,29.6433,29.653,29.498,29.498,2700.0
2009-08-05 12:35:00,30.43,30.48,30.38,30.43,1000.0,29.4883,29.5368,29.4398,29.4883,1000.0
2009-08-05 12:40:00,30.49,30.54,30.44,30.46,5100.0,29.5464,29.5949,29.498,29.5174,5100.0
2009-08-05 12:45:00,30.44,30.49,30.41,30.49,2600.0,29.498,29.5464,29.4689,29.5464,2600.0
2009-08-05 12:50:00,30.44,30.47,30.44,30.45,6300.0,29.498,29.5271,29.498,29.5077,6300.0
2009-08-05 12:55:00,30.47,30.51,30.43,30.43,3700.0,29.5271,29.5658,29.4883,29.4883,3700.0
2009-08-05 13:00:00,30.44,30.61,30.39,30.61,6000.0,29.498,29.6627,29.4495,29.6627,6000.0
2009-08-05 13:05:00,30.62,30.62,30.49,30.55,4900.0,29.6724,29.6724,29.5464,29.6046,4900.0
2009-08-05 13:10:00,30.55,30.69,30.55,30.59,7700.0,29.6046,29.7403,29.6046,29.6433,7700.0
2009-08-05 13:15:00,30.5,30.67,30.5,30.63,6100.0,29.5561,29.7209,29.5561,29.6821,6100.0
2009-08-05 13:20:00,30.63,30.77,30.58,30.69,5200.0,29.6821,29.8178,29.6337,29.7403,5200.0
2009-08-05 13:25:00,30.65,30.78,30.64,30.68,2800.0,29.7015,29.8275,29.6918,29.7306,2800.0
2009-08-05 13:30:00,30.69,30.7,30.65,30.67,800.0,29.7403,29.7499,29.7015,29.7209,800.0
2009-08-05 13:35:00,30.7,30.83,30.7,30.8,4200.0,29.7499,29.8759,29.7499,29.8468,4200.0
2009-08-05 13:40:00,30.85,30.85,30.79,30.85,8300.0,29.8953,29.8953,29.8372,29.8953,8300.0
2009-08-05 13:45:00,30.8,30.8,30.71,30.74,10200.0,29.8468,29.8468,29.7596,29.7887,10200.0
2009-08-05 13:50:00,30.72,30.79,30.71,30.75,8800.0,29.7693,29.8372,29.7596,29.7984,8800.0
2009-08-05 13:55:00,30.79,30.8,30.6,30.68,5000.0,29.8372,29.8468,29.653,29.7306,5000.0
2009-08-05 14:00:00,30.65,30.68,30.49,30.57,2000.0,29.7015,29.7306,29.5464,29.624,2000.0
2009-08-05 14:05:00,30.59,30.61,30.55,30.57,2900.0,29.6433,29.6627,29.6046,29.624,2900.0
2009-08-05 14:10:00,30.6,30.6,30.59,30.6,2300.0,29.653,29.653,29.6433,29.653,2300.0
2009-08-05 14:15:00,30.66,30.7,30.57,30.62,2500.0,29.7112,29.7499,29.624,29.6724,2500.0
2009-08-05 14:20:00,30.63,30.7,30.55,30.69,7400.0,29.6821,29.7499,29.6046,29.7403,7400.0
2009-08-05 14:25:00,30.69,30.7,30.62,30.69,20000.0,29.7403,29.7499,29.6724,29.7403,20000.0
2009-08-05 14:30:00,30.67,30.81,30.67,30.8,11000.0,29.7209,29.8565,29.7209,29.8468,11000.0
2009-08-05 14:35:00,30.81,30.9,30.74,30.85,9900.0,29.8565,29.9438,29.7887,29.8953,9900.0
2009-08-05 14:40:00,30.9,31.01,30.8,30.8,6900.0,29.9438,30.0503,29.8468,29.8468,6900.0
2009-08-05 14:45:00,30.81,30.96,30.8,30.85,13500.0,29.8565,30.0019,29.8468,29.8953,13500.0
2009-08-05 14:50:00,30.89,31.2,30.89,31.15,26900.0,29.9341,30.2345,29.9341,30.186,26900.0
2009-08-05 14:55:00,31.15,31.19,31.1,31.1,31600.0,30.186,30.2248,30.1376,30.1376,31600.0
2009-08-05 15:00:00,31.11,31.15,31.1,31.15,28500.0,30.1473,30.186,30.1376,30.186,28500.0
2009-08-05 15:05:00,31.15,31.26,31.13,31.15,34700.0,30.186,30.2926,30.1666,30.186,34700.0
2009-08-05 15:10:00,31.15,31.35,31.1,31.17,43300.0,30.186,30.3798,30.1376,30.2054,43300.0
2009-08-05 15:15:00,31.22,31.41,31.03,31.4,33500.0,30.2539,30.438,30.0697,30.4283,33500.0
2009-08-05 15:20:00,31.4,31.5,31.34,31.48,17400.0,30.4283,30.5252,30.3701,30.5058,17400.0
2009-08-05 15:25:00,31.49,31.9,31.49,31.63,59900.0,30.5155,30.9128,30.5155,30.6512,59900.0
2009-08-05 15:30:00,31.63,31.63,31.52,31.63,20200.0,30.6512,30.6512,30.5446,30.6512,20200.0
2009-08-05 15:35:00,31.69,31.69,31.6,31.6,20700.0,30.7093,30.7093,30.6221,30.6221,20700.0
2009-08-05 15:40:00,31.6,31.71,31.55,31.68,26000.0,30.6221,30.7287,30.5736,30.6996,26000.0
2009-08-05 15:45:00,31.69,31.98,31.67,31.83,56200.0,30.7093,30.9903,30.6899,30.845,56200.0
2009-08-05 15:50:00,31.87,31.99,31.65,31.78,22800.0,30.8837,31.0,30.6705,30.7965,22800.0
2009-08-05 15:55:00,31.82,31.82,31.6,31.73,30100.0,30.8353,30.8353,30.6221,30.7481,30100.0
2009-08-06 09:30:00,31.24,32.89,30.61,32.72,83300.0,30.2732,31.8722,29.6627,31.7074,83300.0
2009-08-06 09:35:00,32.71,32.77,32.23,32.34,37400.0,31.6977,31.7559,31.2326,31.3392,37400.0
2009-08-06 09:40:00,32.42,32.5,31.75,31.98,32000.0,31.4167,31.4942,30.7674,30.9903,32000.0
2009-08-06 09:45:00,31.88,32.38,31.88,32.3,39400.0,30.8934,31.378,30.8934,31.3004,39400.0
2009-08-06 09:50:00,32.31,32.7,32.3,32.35,26600.0,31.3101,31.688,31.3004,31.3489,26600.0
2009-08-06 09:55:00,32.35,33.1,32.18,32.99,60000.0,31.3489,32.0757,31.1841,31.9691,60000.0
2009-08-06 10:00:00,32.88,33.71,32.83,33.71,63300.0,31.8625,32.6668,31.814,32.6668,63300.0
2009-08-06 10:05:00,33.7,33.92,33.07,33.3,54700.0,32.6571,32.8703,32.0466,32.2695,54700.0
2009-08-06 10:10:00,33.23,33.91,33.23,33.67,38200.0,32.2016,32.8606,32.2016,32.628,38200.0
2009-08-06 10:15:00,33.69,33.78,33.54,33.72,25100.0,32.6474,32.7346,32.5021,32.6765,25100.0
2009-08-06 10:20:00,33.73,33.97,33.65,33.71,26500.0,32.6862,32.9187,32.6087,32.6668,26500.0
2009-08-06 10:25:00,33.65,33.71,33.23,33.34,25000.0,32.6087,32.6668,32.2016,32.3082,25000.0
2009-08-06 10:30:00,33.34,33.41,33.22,33.36,19800.0,32.3082,32.3761,32.192,32.3276,19800.0
2009-08-06 10:35:00,33.36,33.84,33.29,33.56,39200.0,32.3276,32.7928,32.2598,32.5214,39200.0
2009-08-06 10:40:00,33.54,33.9,33.5,33.58,30700.0,32.5021,32.8509,32.4633,32.5408,30700.0
2009-08-06 10:45:00,33.57,33.91,33.56,33.89,32000.0,32.5311,32.8606,32.5214,32.8412,32000.0
2009-08-06 10:50:00,33.88,34.32,33.88,34.31,31600.0,32.8315,33.2579,32.8315,33.2482,31600.0
2009-08-06 10:55:00,34.27,34.39,34.23,34.39,23600.0,33.2095,33.3258,33.1707,33.3258,23600.0
2009-08-06 11:00:00,34.39,35.28,34.37,35.28,175600.0,33.3258,34.1882,33.3064,34.1882,175600.0
2009-08-06 11:05:00,35.25,35.85,35.09,35.15,123600.0,34.1591,34.7406,34.0041,34.0622,123600.0
2009-08-06 11:10:00,35.2,35.39,34.67,34.84,43200.0,34.1107,34.2948,33.5971,33.7618,43200.0
2009-08-06 11:15:00,34.84,35.0,34.73,34.75,23000.0,33.7618,33.9169,33.6552,33.6746,23000.0
2009-08-06 11:20:00,34.74,34.9,34.73,34.75,15900.0,33.6649,33.82,33.6552,33.6746,15900.0
2009-08-06 11:25:00,34.74,34.84,34.74,34.77,6300.0,33.6649,33.7618,33.6649,33.694,6300.0
2009-08-06 11:30:00,34.74,34.9,34.72,34.73,19600.0,33.6649,33.82,33.6455,33.6552,19600.0
2009-08-06 11:35:00,34.73,34.76,34.37,34.45,35700.0,33.6552,33.6843,33.3064,33.3839,35700.0
2009-08-06 11:40:00,34.46,34.55,34.32,34.32,18800.0,33.3936,33.4808,33.2579,33.2579,18800.0
2009-08-06 11:45:00,34.3,34.87,34.19,34.58,62500.0,33.2385,33.7909,33.1319,33.5099,62500.0
2009-08-06 11:50:00,34.58,34.7,34.38,34.39,16100.0,33.5099,33.6262,33.3161,33.3258,16100.0
2009-08-06 11:55:00,34.46,34.46,33.99,33.99,41900.0,33.3936,33.3936,32.9381,32.9381,41900.0
2009-08-06 12:00:00,34.01,34.14,33.9,34.02,33800.0,32.9575,33.0835,32.8509,32.9672,33800.0
2009-08-06 12:05:00,34.06,34.12,33.64,33.71,27600.0,33.006,33.0641,32.599,32.6668,27600.0
2009-08-06 12:10:00,33.71,33.72,33.31,33.36,25000.0,32.6668,32.6765,32.2792,32.3276,25000.0
2009-08-06 12:15:00,33.38,33.63,33.36,33.61,11000.0,32.347,32.5893,32.3276,32.5699,11000.0
2009-08-06 12:20:00,33.67,33.76,33.63,33.75,14100.0,32.628,32.7152,32.5893,32.7056,14100.0
2009-08-06 12:25:00,33.75,33.89,33.69,33.7,17000.0,32.7056,32.8412,32.6474,32.6571,17000.0
2009-08-06 12:30:00,33.69,33.74,33.5,33.5,12800.0,32.6474,32.6959,32.4633,32.4633,12800.0
2009-08-06 12:35:00,33.55,33.67,33.51,33.61,8800.0,32.5117,32.628,32.473,32.5699,8800.0
2009-08-06 12:40:00,33.61,33.67,33.56,33.65,5400.0,32.5699,32.628,32.5214,32.6087,5400.0
2009-08-06 12:45:00,33.68,33.68,33.6,33.64,10600.0,32.6377,32.6377,32.5602,32.599,10600.0
2009-08-06 12:50:00,33.62,33.68,33.62,33.68,6600.0,32.5796,32.6377,32.5796,32.6377,6600.0
2009-08-06 12:55:00,33.68,33.85,33.67,33.7,13700.0,32.6377,32.8025,32.628,32.6571,13700.0
2009-08-06 13:00:00,33.7,33.75,33.7,33.73,3600.0,32.6571,32.7056,32.6571,32.6862,3600.0
2009-08-06 13:05:00,33.72,33.73,33.58,33.61,11300.0,32.6765,32.6862,32.5408,32.5699,11300.0
2009-08-06 13:10:00,33.58,33.61,33.58,33.61,7900.0,32.5408,32.5699,32.5408,32.5699,7900.0
2009-08-06 13:15:00,33.61,33.61,33.59,33.59,1100.0,32.5699,32.5699,32.5505,32.5505,1100.0
2009-08-06 13:20:00,33.59,33.65,33.59,33.63,13300.0,32.5505,32.6087,32.5505,32.5893,13300.0
2009-08-06 13:25:00,33.6,33.62,33.58,33.58,4100.0,32.5602,32.5796,32.5408,32.5408,4100.0
2009-08-06 13:30:00,33.59,33.69,33.59,33.68,7600.0,32.5505,32.6474,32.5505,32.6377,7600.0
2009-08-06 13:35:00,33.68,33.68,33.58,33.58,4500.0,32.6377,32.6377,32.5408,32.5408,4500.0
2009-08-06 13:40:00,33.58,33.61,33.52,33.52,6300.0,32.5408,32.5699,32.4827,32.4827,6300.0
2009-08-06 13:45:00,33.5,33.75,33.5,33.66,5500.0,32.4633,32.7056,32.4633,32.6183,5500.0
2009-08-06 13:50:00,33.71,33.77,33.68,33.75,2100.0,32.6668,32.7249,32.6377,32.7056,2100.0
2009-08-06 13:55:00,33.71,33.88,33.71,33.84,7000.0,32.6668,32.8315,32.6668,32.7928,7000.0
2009-08-06 14:00:00,33.83,33.89,33.62,33.74,17400.0,32.7831,32.8412,32.5796,32.6959,17400.0
2009-08-06 14:05:00,33.74,33.85,33.69,33.69,7200.0,32.6959,32.8025,32.6474,32.6474,7200.0
2009-08-06 14:10:00,33.72,33.73,33.69,33.69,9200.0,32.6765,32.6862,32.6474,32.6474,9200.0
2009-08-06 14:15:00,33.7,33.72,33.63,33.63,8200.0,32.6571,32.6765,32.5893,32.5893,8200.0
2009-08-06 14:20:00,33.65,33.65,33.5,33.52,9700.0,32.6087,32.6087,32.4633,32.4827,9700.0
2009-08-06 14:25:00,33.56,33.59,33.38,33.44,23900.0,32.5214,32.5505,32.347,32.4051,23900.0
2009-08-06 14:30:00,33.45,33.49,33.39,33.39,5500.0,32.4148,32.4536,32.3567,32.3567,5500.0
2009-08-06 14:35:00,33.42,33.42,33.31,33.31,9700.0,32.3858,32.3858,32.2792,32.2792,9700.0
2009-08-06 14:40:00,33.31,33.32,33.04,33.04,19300.0,32.2792,32.2889,32.0175,32.0175,19300.0
2009-08-06 14:45:00,33.04,33.2,33.04,33.2,8300.0,32.0175,32.1726,32.0175,32.1726,8300.0
2009-08-06 14:50:00,33.22,33.29,33.21,33.26,3700.0,32.192,32.2598,32.1823,32.2307,3700.0
2009-08-06 14:55:00,33.33,33.43,33.26,33.32,5000.0,32.2986,32.3955,32.2307,32.2889,5000.0
2009-08-06 15:00:00,33.29,33.35,33.29,33.31,3900.0,32.2598,32.3179,32.2598,32.2792,3900.0
2009-08-06 15:05:00,33.31,33.38,33.29,33.34,8800.0,32.2792,32.347,32.2598,32.3082,8800.0
2009-08-06 15:10:00,33.32,33.38,33.3,33.38,4300.0,32.2889,32.347,32.2695,32.347,4300.0
2009-08-06 15:15:00,33.4,33.49,33.39,33.45,29500.0,32.3664,32.4536,32.3567,32.4148,29500.0
2009-08-06 15:20:00,33.46,33.48,33.3,33.42,7900.0,32.4245,32.4439,32.2695,32.3858,7900.0
2009-08-06 15:25:00,33.44,33.44,33.29,33.3,133400.0,32.4051,32.4051,32.2598,32.2695,133400.0
2009-08-06 15:30:00,33.29,33.34,33.22,33.23,12100.0,32.2598,32.3082,32.192,32.2016,12100.0
2009-08-06 15:35:00,33.22,33.29,33.2,33.24,9000.0,32.192,32.2598,32.1726,32.2113,9000.0
2009-08-06 15:40:00,33.24,33.28,33.07,33.08,28700.0,32.2113,32.2501,32.0466,32.0563,28700.0
2009-08-06 15:45:00,33.09,33.23,33.09,33.13,33900.0,32.066,32.2016,32.066,32.1047,33900.0
2009-08-06 15:50:00,33.17,33.28,33.12,33.13,47200.0,32.1435,32.2501,32.0951,32.1047,47200.0
2009-08-06 15:55:00,33.13,33.32,33.12,33.32,33400.0,32.1047,32.2889,32.0951,32.2889,33400.0
2009-08-07 09:30:00,33.96,34.49,33.69,34.1,24400.0,32.9091,33.4227,32.6474,33.0447,24400.0
2009-08-07 09:35:00,34.19,34.23,33.51,33.74,50700.0,33.1319,33.1707,32.473,32.6959,50700.0
2009-08-07 09:40:00,33.85,33.92,33.6,33.7,49800.0,32.8025,32.8703,32.5602,32.6571,49800.0
2009-08-07 09:45:00,33.7,33.75,33.57,33.75,16600.0,32.6571,32.7056,32.5311,32.7056,16600.0
2009-08-07 09:50:00,33.75,33.81,33.71,33.77,35500.0,32.7056,32.7637,32.6668,32.7249,35500.0
2009-08-07 09:55:00,33.73,33.84,33.65,33.65,23800.0,32.6862,32.7928,32.6087,32.6087,23800.0
2009-08-07 10:00:00,33.69,33.79,33.6,33.67,15600.0,32.6474,32.7443,32.5602,32.628,15600.0
2009-08-07 10:05:00,33.65,33.8,33.51,33.62,30600.0,32.6087,32.754,32.473,32.5796,30600.0
2009-08-07 10:10:00,33.69,33.82,33.61,33.67,7100.0,32.6474,32.7734,32.5699,32.628,7100.0
2009-08-07 10:15:00,33.65,33.92,33.55,33.9,32700.0,32.6087,32.8703,32.5117,32.8509,32700.0
2009-08-07 10:20:00,33.91,34.0,33.68,33.78,79600.0,32.8606,32.9478,32.6377,32.7346,79600.0
2009-08-07 10:25:00,33.77,33.79,33.3,33.3,22200.0,32.7249,32.7443,32.2695,32.2695,22200.0
2009-08-07 10:30:00,33.29,33.85,33.27,33.85,17200.0,32.2598,32.8025,32.2404,32.8025,17200.0
2009-08-07 10:35:00,33.8,34.0,33.76,33.88,26100.0,32.754,32.9478,32.7152,32.8315,26100.0
2009-08-07 10:40:00,33.81,33.9,33.76,33.83,6800.0,32.7637,32.8509,32.7152,32.7831,6800.0
2009-08-07 10:45:00,33.81,33.9,33.78,33.85,5800.0,32.7637,32.8509,32.7346,32.8025,5800.0
2009-08-07 10:50:00,33.78,33.9,33.78,33.84,3100.0,32.7346,32.8509,32.7346,32.7928,3100.0
2009-08-07 10:55:00,33.87,33.99,33.74,33.79,17100.0,32.8218,32.9381,32.6959,32.7443,17100.0
2009-08-07 11:00:00,33.78,34.11,33.72,33.98,42500.0,32.7346,33.0544,32.6765,32.9284,42500.0
2009-08-07 11:05:00,34.0,34.05,33.98,34.03,47700.0,32.9478,32.9963,32.9284,32.9769,47700.0
2009-08-07 11:10:00,34.02,34.02,33.98,33.98,4700.0,32.9672,32.9672,32.9284,32.9284,4700.0
2009-08-07 11:15:00,33.95,33.98,33.95,33.97,1000.0,32.8994,32.9284,32.8994,32.9187,1000.0
2009-08-07 11:20:00,33.97,34.0,33.88,34.0,4000.0,32.9187,32.9478,32.8315,32.9478,4000.0
2009-08-07 11:25:00,34.0,34.02,33.95,33.95,14200.0,32.9478,32.9672,32.8994,32.8994,14200.0
2009-08-07 11:30:00,34.0,34.02,33.95,34.01,11900.0,32.9478,32.9672,32.8994,32.9575,11900.0
2009-08-07 11:35:00,34.02,34.05,33.99,34.0,3400.0,32.9672,32.9963,32.9381,32.9478,3400.0
2009-08-07 11:40:00,33.98,34.03,33.94,34.0,2300.0,32.9284,32.9769,32.8897,32.9478,2300.0
2009-08-07 11:45:00,33.94,34.0,33.92,33.95,3700.0,32.8897,32.9478,32.8703,32.8994,3700.0
2009-08-07 11:50:00,33.95,33.99,33.92,33.98,2900.0,32.8994,32.9381,32.8703,32.9284,2900.0
2009-08-07 11:55:00,33.94,34.15,33.94,34.12,26400.0,32.8897,33.0932,32.8897,33.0641,26400.0
2009-08-07 12:00:00,34.12,34.13,34.02,34.13,2000.0,33.0641,33.0738,32.9672,33.0738,2000.0
2009-08-07 12:05:00,34.14,34.14,34.0,34.01,5100.0,33.0835,33.0835,32.9478,32.9575,5100.0
2009-08-07 12:10:00,34.06,34.06,33.99,34.06,3300.0,33.006,33.006,32.9381,33.006,3300.0
2009-08-07 12:15:00,34.04,34.04,33.98,34.03,1800.0,32.9866,32.9866,32.9284,32.9769,1800.0
2009-08-07 12:20:00,34.03,34.03,33.97,34.01,4500.0,32.9769,32.9769,32.9187,32.9575,4500.0
2009-08-07 12:25:00,34.0,34.05,33.99,34.05,3400.0,32.9478,32.9963,32.9381,32.9963,3400.0
2009-08-07 12:30:00,34.03,34.15,34.02,34.1,5500.0,32.9769,33.0932,32.9672,33.0447,5500.0
2009-08-07 12:35:00,34.1,34.12,34.05,34.05,4000.0,33.0447,33.0641,32.9963,32.9963,4000.0
2009-08-07 12:40:00,34.05,34.1,34.01,34.08,5900.0,32.9963,33.0447,32.9575,33.0253,5900.0
2009-08-07 12:45:00,34.06,34.13,34.04,34.07,9100.0,33.006,33.0738,32.9866,33.0157,9100.0
2009-08-07 12:50:00,34.1,34.15,34.07,34.1,41600.0,33.0447,33.0932,33.0157,33.0447,41600.0
2009-08-07 12:55:00,34.1,34.1,34.08,34.1,700.0,33.0447,33.0447,33.0253,33.0447,700.0
2009-08-07 13:00:00,34.11,34.12,34.09,34.12,5800.0,33.0544,33.0641,33.035,33.0641,5800.0
2009-08-07 13:05:00,34.08,34.08,34.06,34.08,600.0,33.0253,33.0253,33.006,33.0253,600.0
2009-08-07 13:10:00,34.11,34.11,33.98,34.06,12000.0,33.0544,33.0544,32.9284,33.006,12000.0
2009-08-07 13:15:00,34.06,34.06,34.01,34.01,12900.0,33.006,33.006,32.9575,32.9575,12900.0
2009-08-07 13:20:00,34.01,34.01,33.96,33.97,3500.0,32.9575,32.9575,32.9091,32.9187,3500.0
2009-08-07 13:25:00,34.01,34.12,34.0,34.05,3800.0,32.9575,33.0641,32.9478,32.9963,3800.0
2009-08-07 13:30:00,34.1,34.1,34.03,34.03,1500.0,33.0447,33.0447,32.9769,32.9769,1500.0
2009-08-07 13:35:00,34.1,34.11,34.03,34.03,1400.0,33.0447,33.0544,32.9769,32.9769,1400.0
2009-08-07 13:40:00,34.04,34.04,34.0,34.0,3500.0,32.9866,32.9866,32.9478,32.9478,3500.0
2009-08-07 13:45:00,34.0,34.11,34.0,34.09,3800.0,32.9478,33.0544,32.9478,33.035,3800.0
2009-08-07 13:50:00,34.11,34.11,34.09,34.1,7500.0,33.0544,33.0544,33.035,33.0447,7500.0
2009-08-07 13:55:00,34.1,34.11,34.0,34.05,3900.0,33.0447,33.0544,32.9478,32.9963,3900.0
2009-08-07 14:00:00,34.03,34.11,34.03,34.07,3900.0,32.9769,33.0544,32.9769,33.0157,3900.0
2009-08-07 14:05:00,34.06,34.1,34.06,34.1,900.0,33.006,33.0447,33.006,33.0447,900.0
2009-08-07 14:10:00,34.09,34.09,34.06,34.08,1900.0,33.035,33.035,33.006,33.0253,1900.0
2009-08-07 14:15:00,34.09,34.11,34.08,34.08,2100.0,33.035,33.0544,33.0253,33.0253,2100.0
2009-08-07 14:20:00,34.08,34.12,34.08,34.1,3300.0,33.0253,33.0641,33.0253,33.0447,3300.0
2009-08-07 14:25:00,34.09,34.11,34.05,34.11,4100.0,33.035,33.0544,32.9963,33.0544,4100.0
2009-08-07 14:30:00,34.1,34.12,34.03,34.03,2300.0,33.0447,33.0641,32.9769,32.9769,2300.0
2009-08-07 14:35:00,34.04,34.1,34.04,34.08,1800.0,32.9866,33.0447,32.9866,33.0253,1800.0
2009-08-07 14:40:00,34.04,34.13,34.03,34.07,11400.0,32.9866,33.0738,32.9769,33.0157,11400.0
2009-08-07 14:45:00,34.08,34.12,34.06,34.1,18700.0,33.0253,33.0641,33.006,33.0447,18700.0
2009-08-07 14:50:00,34.1,34.13,34.08,34.1,10400.0,33.0447,33.0738,33.0253,33.0447,10400.0
2009-08-07 14:55:00,34.09,34.09,34.03,34.08,7900.0,33.035,33.035,32.9769,33.0253,7900.0
2009-08-07 15:00:00,34.04,34.05,34.0,34.02,4600.0,32.9866,32.9963,32.9478,32.9672,4600.0
2009-08-07 15:05:00,34.05,34.06,33.98,33.98,4900.0,32.9963,33.006,32.9284,32.9284,4900.0
2009-08-07 15:10:00,34.0,34.03,33.96,34.01,6100.0,32.9478,32.9769,32.9091,32.9575,6100.0
2009-08-07 15:15:00,34.0,34.0,33.92,33.92,2800.0,32.9478,32.9478,32.8703,32.8703,2800.0
2009-08-07 15:20:00,33.92,34.0,33.88,34.0,4600.0,32.8703,32.9478,32.8315,32.9478,4600.0
2009-08-07 15:25:00,33.94,34.04,33.94,34.02,13400.0,32.8897,32.9866,32.8897,32.9672,13400.0
2009-08-07 15:30:00,34.02,34.05,34.0,34.04,8500.0,32.9672,32.9963,32.9478,32.9866,8500.0
2009-08-07 15:35:00,34.04,34.04,34.01,34.01,12500.0,32.9866,32.9866,32.9575,32.9575,12500.0
2009-08-07 15:40:00,34.01,34.07,34.01,34.04,3900.0,32.9575,33.0157,32.9575,32.9866,3900.0
2009-08-07 15:45:00,34.06,34.07,34.02,34.06,13200.0,33.006,33.0157,32.9672,33.006,13200.0
2009-08-07 15:50:00,34.06,34.08,34.03,34.05,15900.0,33.006,33.0253,32.9769,32.9963,15900.0
2009-08-07 15:55:00,34.05,34.08,33.95,34.04,26000.0,32.9963,33.0253,32.8994,32.9866,26000.0
2009-08-10 09:30:00,34.04,34.89,34.04,34.42,24800.0,32.9866,33.8103,32.9866,33.3548,24800.0
2009-08-10 09:35:00,34.43,34.5,34.25,34.25,4500.0,33.3645,33.4323,33.1901,33.1901,4500.0
2009-08-10 09:40:00,34.21,34.29,34.03,34.03,5800.0,33.1513,33.2288,32.9769,32.9769,5800.0
2009-08-10 09:45:00,34.06,34.06,33.75,33.82,12500.0,33.006,33.006,32.7056,32.7734,12500.0
2009-08-10 09:50:00,33.82,34.11,33.82,34.08,5600.0,32.7734,33.0544,32.7734,33.0253,5600.0
2009-08-10 09:55:00,34.05,34.25,34.01,34.24,6700.0,32.9963,33.1901,32.9575,33.1804,6700.0
2009-08-10 10:00:00,34.29,34.59,34.26,34.56,11500.0,33.2288,33.5196,33.1998,33.4905,11500.0
2009-08-10 10:05:00,34.51,34.6,34.48,34.5,10700.0,33.442,33.5293,33.413,33.4323,10700.0
2009-08-10 10:10:00,34.51,34.6,34.49,34.5,5400.0,33.442,33.5293,33.4227,33.4323,5400.0
2009-08-10 10:15:00,34.48,34.7,34.34,34.6,12900.0,33.413,33.6262,33.2773,33.5293,12900.0
2009-08-10 10:20:00,34.73,34.73,34.4,34.64,12900.0,33.6552,33.6552,33.3354,33.568,12900.0
2009-08-10 10:25:00,34.68,34.78,34.65,34.78,7400.0,33.6068,33.7037,33.5777,33.7037,7400.0
2009-08-10 10:30:00,34.83,34.93,34.82,34.84,10900.0,33.7521,33.849,33.7424,33.7618,10900.0
2009-08-10 10:35:00,34.84,34.98,34.84,34.97,9300.0,33.7618,33.8975,33.7618,33.8878,9300.0
2009-08-10 10:40:00,35.0,35.04,34.71,34.73,22500.0,33.9169,33.9556,33.6358,33.6552,22500.0
2009-08-10 10:45:00,34.76,34.81,34.71,34.76,4200.0,33.6843,33.7328,33.6358,33.6843,4200.0
2009-08-10 10:50:00,34.72,34.79,34.72,34.73,6200.0,33.6455,33.7134,33.6455,33.6552,6200.0
2009-08-10 10:55:00,34.73,34.87,34.71,34.83,13000.0,33.6552,33.7909,33.6358,33.7521,13000.0
2009-08-10 11:00:00,34.86,34.95,34.81,34.92,5000.0,33.7812,33.8684,33.7328,33.8393,5000.0
2009-08-10 11:05:00,34.91,34.92,34.61,34.81,23700.0,33.8297,33.8393,33.5389,33.7328,23700.0
2009-08-10 11:10:00,34.73,34.85,34.71,34.85,3500.0,33.6552,33.7715,33.6358,33.7715,3500.0
2009-08-10 11:15:00,34.85,34.92,34.82,34.88,3100.0,33.7715,33.8393,33.7424,33.8006,3100.0
2009-08-10 11:20:00,34.88,34.88,34.75,34.77,7700.0,33.8006,33.8006,33.6746,33.694,7700.0
2009-08-10 11:25:00,34.79,34.84,34.77,34.84,2600.0,33.7134,33.7618,33.694,33.7618,2600.0
2009-08-10 11:30:00,34.87,34.88,34.75,34.75,2700.0,33.7909,33.8006,33.6746,33.6746,2700.0
2009-08-10 11:35:00,34.76,34.76,34.64,34.64,4600.0,33.6843,33.6843,33.568,33.568,4600.0
2009-08-10 11:40:00,34.67,34.68,34.53,34.56,2800.0,33.5971,33.6068,33.4614,33.4905,2800.0
2009-08-10 11:45:00,34.56,34.58,34.41,34.47,2900.0,33.4905,33.5099,33.3451,33.4033,2900.0
2009-08-10 11:50:00,34.46,34.47,34.31,34.38,2200.0,33.3936,33.4033,33.2482,33.3161,2200.0
2009-08-10 11:55:00,34.35,34.46,34.32,34.46,2100.0,33.287,33.3936,33.2579,33.3936,2100.0
2009-08-10 12:00:00,34.43,34.57,34.43,34.5,5300.0,33.3645,33.5002,33.3645,33.4323,5300.0
2009-08-10 12:05:00,34.54,34.62,34.46,34.47,2200.0,33.4711,33.5486,33.3936,33.4033,2200.0
2009-08-10 12:10:00,34.52,34.52,34.36,34.36,1000.0,33.4517,33.4517,33.2967,33.2967,1000.0
2009-08-10 12:15:00,34.41,34.53,34.41,34.51,1000.0,33.3451,33.4614,33.3451,33.442,1000.0
2009-08-10 12:20:00,34.51,34.52,34.47,34.48,1500.0,33.442,33.4517,33.4033,33.413,1500.0
2009-08-10 12:25:00,34.46,34.47,34.39,34.44,900.0,33.3936,33.4033,33.3258,33.3742,900.0
2009-08-10 12:30:00,34.39,34.41,34.36,34.37,2200.0,33.3258,33.3451,33.2967,33.3064,2200.0
2009-08-10 12:35:00,34.41,34.42,34.31,34.39,2100.0,33.3451,33.3548,33.2482,33.3258,2100.0
2009-08-10 12:40:00,34.35,34.36,34.18,34.19,2700.0,33.287,33.2967,33.1222,33.1319,2700.0
2009-08-10 12:45:00,34.2,34.31,34.2,34.2,2000.0,33.1416,33.2482,33.1416,33.1416,2000.0
2009-08-10 12:50:00,34.24,34.24,34.24,34.24,100.0,33.1804,33.1804,33.1804,33.1804,100.0
2009-08-10 12:55:00,34.18,34.2,33.96,33.96,9800.0,33.1222,33.1416,32.9091,32.9091,9800.0
2009-08-10 13:00:00,33.97,33.99,33.97,33.97,3700.0,32.9187,32.9381,32.9187,32.9187,3700.0
2009-08-10 13:05:00,33.97,33.97,33.89,33.89,5800.0,32.9187,32.9187,32.8412,32.8412,5800.0
2009-08-10 13:10:00,33.89,33.98,33.88,33.98,1700.0,32.8412,32.9284,32.8315,32.9284,1700.0
2009-08-10 13:15:00,33.95,33.97,33.9,33.91,2700.0,32.8994,32.9187,32.8509,32.8606,2700.0
2009-08-10 13:20:00,33.91,33.91,33.91,33.91,0.0,32.8606,32.8606,32.8606,32.8606,0.0
2009-08-10 13:25:00,33.92,33.92,33.81,33.87,4100.0,32.8703,32.8703,32.7637,32.8218,4100.0
2009-08-10 13:30:00,33.91,34.0,33.87,33.95,5800.0,32.8606,32.9478,32.8218,32.8994,5800.0
2009-08-10 13:35:00,33.94,33.97,33.91,33.97,4000.0,32.8897,32.9187,32.8606,32.9187,4000.0
2009-08-10 13:40:00,33.96,33.99,33.94,33.98,9400.0,32.9091,32.9381,32.8897,32.9284,9400.0
2009-08-10 13:45:00,33.97,34.0,33.93,33.93,7200.0,32.9187,32.9478,32.88,32.88,7200.0
2009-08-10 13:50:00,33.86,33.98,33.86,33.95,5000.0,32.8122,32.9284,32.8122,32.8994,5000.0
2009-08-10 13:55:00,33.97,34.0,33.93,34.0,2200.0,32.9187,32.9478,32.88,32.9478,2200.0
2009-08-10 14:00:00,33.97,34.0,33.9,33.96,6000.0,32.9187,32.9478,32.8509,32.9091,6000.0
2009-08-10 14:05:00,33.96,34.0,33.94,33.97,5600.0,32.9091,32.9478,32.8897,32.9187,5600.0
2009-08-10 14:10:00,33.97,33.97,33.9,33.91,3900.0,32.9187,32.9187,32.8509,32.8606,3900.0
2009-08-10 14:15:00,33.9,33.91,33.87,33.87,3500.0,32.8509,32.8606,32.8218,32.8218,3500.0
2009-08-10 14:20:00,33.88,33.93,33.87,33.93,2300.0,32.8315,32.88,32.8218,32.88,2300.0
2009-08-10 14:25:00,33.9,33.91,33.86,33.87,4000.0,32.8509,32.8606,32.8122,32.8218,4000.0
2009-08-10 14:30:00,33.85,33.85,33.81,33.82,2400.0,32.8025,32.8025,32.7637,32.7734,2400.0
2009-08-10 14:35:00,33.81,33.83,33.81,33.83,1300.0,32.7637,32.7831,32.7637,32.7831,1300.0
2009-08-10 14:40:00,33.83,33.92,33.83,33.87,2900.0,32.7831,32.8703,32.7831,32.8218,2900.0
2009-08-10 14:45:00,33.86,33.88,33.84,33.84,2000.0,32.8122,32.8315,32.7928,32.7928,2000.0
2009-08-10 14:50:00,33.84,33.84,33.75,33.79,4000.0,32.7928,32.7928,32.7056,32.7443,4000.0
2009-08-10 14:55:00,33.8,33.92,33.8,33.91,2700.0,32.754,32.8703,32.754,32.8606,2700.0
2009-08-10 15:00:00,33.92,33.92,33.8,33.8,4700.0,32.8703,32.8703,32.754,32.754,4700.0
2009-08-10 15:05:00,33.83,33.87,33.81,33.84,6600.0,32.7831,32.8218,32.7637,32.7928,6600.0
2009-08-10 15:10:00,33.87,33.96,33.82,33.9,8700.0,32.8218,32.9091,32.7734,32.8509,8700.0
2009-08-10 15:15:00,33.94,34.0,33.9,33.9,11500.0,32.8897,32.9478,32.8509,32.8509,11500.0
2009-08-10 15:20:00,33.9,34.07,33.88,34.07,12900.0,32.8509,33.0157,32.8315,33.0157,12900.0
2009-08-10 15:25:00,34.07,34.12,34.07,34.08,3500.0,33.0157,33.0641,33.0157,33.0253,3500.0
2009-08-10 15:30:00,34.08,34.11,34.06,34.1,4600.0,33.0253,33.0544,33.006,33.0447,4600.0
2009-08-10 15:35:00,34.11,34.11,34.05,34.07,2600.0,33.0544,33.0544,32.9963,33.0157,2600.0
2009-08-10 15:40:00,34.09,34.16,34.05,34.08,10000.0,33.035,33.1029,32.9963,33.0253,10000.0
2009-08-10 15:45:00,34.1,34.15,34.08,34.15,2000.0,33.0447,33.0932,33.0253,33.0932,2000.0
2009-08-10 15:50:00,34.12,34.18,34.03,34.08,5800.0,33.0641,33.1222,32.9769,33.0253,5800.0
2009-08-10 15:55:00,34.07,34.19,33.86,34.09,8000.0,33.0157,33.1319,32.8122,33.035,8000.0
2009-08-11 09:30:00,34.01,34.7,33.77,33.85,8800.0,32.9575,33.6262,32.7249,32.8025,8800.0
2009-08-11 09:35:00,33.78,33.87,33.33,33.44,11600.0,32.7346,32.8218,32.2986,32.4051,11600.0
2009-08-11 09:40:00,33.45,33.51,33.29,33.29,12800.0,32.4148,32.473,32.2598,32.2598,12800.0
2009-08-11 09:45:00,33.29,33.3,32.94,32.96,17400.0,32.2598,32.2695,31.9206,31.94,17400.0
2009-08-11 09:50:00,32.99,33.27,32.99,33.25,10200.0,31.9691,32.2404,31.9691,32.221,10200.0
2009-08-11 09:55:00,33.25,33.5,33.25,33.5,4000.0,32.221,32.4633,32.221,32.4633,4000.0
2009-08-11 10:00:00,33.56,33.56,33.23,33.47,8400.0,32.5214,32.5214,32.2016,32.4342,8400.0
2009-08-11 10:05:00,33.49,33.82,33.42,33.8,9100.0,32.4536,32.7734,32.3858,32.754,9100.0
2009-08-11 10:10:00,33.8,33.93,33.69,33.78,4400.0,32.754,32.88,32.6474,32.7346,4400.0
2009-08-11 10:15:00,33.77,33.93,33.77,33.82,5700.0,32.7249,32.88,32.7249,32.7734,5700.0
2009-08-11 10:20:00,33.83,33.97,33.8,33.91,5300.0,32.7831,32.9187,32.754,32.8606,5300.0
2009-08-11 10:25:00,33.88,33.91,33.63,33.67,8700.0,32.8315,32.8606,32.5893,32.628,8700.0
2009-08-11 10:30:00,33.74,33.78,33.47,33.52,11900.0,32.6959,32.7346,32.4342,32.4827,11900.0
2009-08-11 10:35:00,33.52,33.53,33.11,33.39,18000.0,32.4827,32.4924,32.0854,32.3567,18000.0
2009-08-11 10:40:00,33.46,33.58,33.35,33.54,18900.0,32.4245,32.5408,32.3179,32.5021,18900.0
2009-08-11 10:45:00,33.58,33.62,33.41,33.51,2000.0,32.5408,32.5796,32.3761,32.473,2000.0
2009-08-11 10:50:00,33.5,33.55,33.47,33.48,2800.0,32.4633,32.5117,32.4342,32.4439,2800.0
2009-08-11 10:55:00,33.5,33.5,33.27,33.39,7700.0,32.4633,32.4633,32.2404,32.3567,7700.0
2009-08-11 11:00:00,33.38,33.43,33.35,33.35,5500.0,32.347,32.3955,32.3179,32.3179,5500.0
2009-08-11 11:05:00,33.31,33.4,33.22,33.29,4700.0,32.2792,32.3664,32.192,32.2598,4700.0
2009-08-11 11:10:00,33.34,33.41,33.1,33.1,4800.0,32.3082,32.3761,32.0757,32.0757,4800.0
2009-08-11 11:15:00,33.19,33.21,33.06,33.11,9000.0,32.1629,32.1823,32.0369,32.0854,9000.0
2009-08-11 11:20:00,33.07,33.13,32.93,33.0,10200.0,32.0466,32.1047,31.9109,31.9788,10200.0
2009-08-11 11:25:00,32.98,33.1,32.98,33.08,4700.0,31.9594,32.0757,31.9594,32.0563,4700.0
2009-08-11 11:30:00,33.1,33.1,33.0,33.06,5400.0,32.0757,32.0757,31.9788,32.0369,5400.0
2009-08-11 11:35:00,33.03,33.11,33.03,33.1,4700.0,32.0078,32.0854,32.0078,32.0757,4700.0
2009-08-11 11:40:00,33.11,33.15,33.05,33.05,7800.0,32.0854,32.1241,32.0272,32.0272,7800.0
2009-08-11 11:45:00,33.11,33.11,33.05,33.07,2600.0,32.0854,32.0854,32.0272,32.0466,2600.0
2009-08-11 11:50:00,33.07,33.09,33.06,33.08,7000.0,32.0466,32.066,32.0369,32.0563,7000.0
2009-08-11 11:55:00,33.09,33.15,33.03,33.07,10500.0,32.066,32.1241,32.0078,32.0466,10500.0
2009-08-11 12:00:00,33.07,33.1,33.07,33.08,1300.0,32.0466,32.0757,32.0466,32.0563,1300.0
2009-08-11 12:05:00,33.09,33.09,33.05,33.05,5800.0,32.066,32.066,32.0272,32.0272,5800.0
2009-08-11 12:10:00,33.05,33.06,33.05,33.06,500.0,32.0272,32.0369,32.0272,32.0369,500.0
2009-08-11 12:15:00,33.09,33.1,33.06,33.06,3200.0,32.066,32.0757,32.0369,32.0369,3200.0
2009-08-11 12:20:00,33.05,33.09,33.05,33.08,4400.0,32.0272,32.066,32.0272,32.0563,4400.0
2009-08-11 12:25:00,33.08,33.1,33.05,33.05,4500.0,32.0563,32.0757,32.0272,32.0272,4500.0
2009-08-11 12:30:00,33.05,33.05,33.02,33.02,900.0,32.0272,32.0272,31.9981,31.9981,900.0
2009-08-11 12:35:00,33.04,33.05,33.01,33.04,3900.0,32.0175,32.0272,31.9885,32.0175,3900.0
2009-08-11 12:40:00,33.03,33.07,32.99,33.02,5700.0,32.0078,32.0466,31.9691,31.9981,5700.0
2009-08-11 12:45:00,33.04,33.04,32.75,32.79,16800.0,32.0175,32.0175,31.7365,31.7753,16800.0
2009-08-11 12:50:00,32.78,32.88,32.78,32.88,10100.0,31.7656,31.8625,31.7656,31.8625,10100.0
2009-08-11 12:55:00,32.86,32.89,32.78,32.79,7100.0,31.8431,31.8722,31.7656,31.7753,7100.0
2009-08-11 13:00:00,32.85,32.85,32.78,32.8,5400.0,31.8334,31.8334,31.7656,31.785,5400.0
2009-08-11 13:05:00,32.78,32.8,32.66,32.7,7800.0,31.7656,31.785,31.6493,31.688,7800.0
2009-08-11 13:10:00,32.69,32.7,32.55,32.59,8500.0,31.6784,31.688,31.5427,31.5815,8500.0
2009-08-11 13:15:00,32.57,32.6,32.53,32.59,5200.0,31.5621,31.5911,31.5233,31.5815,5200.0
2009-08-11 13:20:00,32.59,32.59,32.56,32.59,7200.0,31.5815,31.5815,31.5524,31.5815,7200.0
2009-08-11 13:25:00,32.57,32.66,32.57,32.6,7900.0,31.5621,31.6493,31.5621,31.5911,7900.0
2009-08-11 13:30:00,32.6,32.6,32.59,32.6,3700.0,31.5911,31.5911,31.5815,31.5911,3700.0
2009-08-11 13:35:00,32.6,32.64,32.57,32.57,7600.0,31.5911,31.6299,31.5621,31.5621,7600.0
2009-08-11 13:40:00,32.6,32.62,32.6,32.62,500.0,31.5911,31.6105,31.5911,31.6105,500.0
2009-08-11 13:45:00,32.65,32.74,32.65,32.73,4100.0,31.6396,31.7268,31.6396,31.7171,4100.0
2009-08-11 13:50:00,32.72,32.9,32.72,32.9,9000.0,31.7074,31.8819,31.7074,31.8819,9000.0
2009-08-11 13:55:00,32.86,32.99,32.84,32.96,7900.0,31.8431,31.9691,31.8237,31.94,7900.0
2009-08-11 14:00:00,32.96,33.05,32.96,32.99,3600.0,31.94,32.0272,31.94,31.9691,3600.0
2009-08-11 14:05:00,33.0,33.04,32.99,33.03,2400.0,31.9788,32.0175,31.9691,32.0078,2400.0
2009-08-11 14:10:00,33.0,33.0,32.93,33.0,31700.0,31.9788,31.9788,31.9109,31.9788,31700.0
2009-08-11 14:15:00,32.98,32.99,32.97,32.97,900.0,31.9594,31.9691,31.9497,31.9497,900.0
2009-08-11 14:20:00,33.0,33.01,33.0,33.0,3100.0,31.9788,31.9885,31.9788,31.9788,3100.0
2009-08-11 14:25:00,33.03,33.03,32.97,32.99,7700.0,32.0078,32.0078,31.9497,31.9691,7700.0
2009-08-11 14:30:00,32.99,33.05,32.99,33.05,1800.0,31.9691,32.0272,31.9691,32.0272,1800.0
2009-08-11 14:35:00,33.03,33.09,33.02,33.09,6400.0,32.0078,32.066,31.9981,32.066,6400.0
2009-08-11 14:40:00,33.1,33.1,33.07,33.09,2100.0,32.0757,32.0757,32.0466,32.066,2100.0
2009-08-11 14:45:00,33.04,33.06,32.97,32.97,1000.0,32.0175,32.0369,31.9497,31.9497,1000.0
2009-08-11 14:50:00,32.94,33.0,32.92,32.93,5700.0,31.9206,31.9788,31.9012,31.9109,5700.0
2009-08-11 14:55:00,32.93,32.99,32.93,32.99,700.0,31.9109,31.9691,31.9109,31.9691,700.0
2009-08-11 15:00:00,33.02,33.03,32.97,33.0,5700.0,31.9981,32.0078,31.9497,31.9788,5700.0
2009-08-11 15:05:00,33.0,33.0,32.98,33.0,2600.0,31.9788,31.9788,31.9594,31.9788,2600.0
2009-08-11 15:10:00,33.0,33.03,32.95,33.03,1800.0,31.9788,32.0078,31.9303,32.0078,1800.0
2009-08-11 15:15:00,32.99,32.99,32.95,32.96,2900.0,31.9691,31.9691,31.9303,31.94,2900.0
2009-08-11 15:20:00,32.97,33.0,32.9,32.92,4900.0,31.9497,31.9788,31.8819,31.9012,4900.0
2009-08-11 15:25:00,32.92,32.96,32.9,32.92,5300.0,31.9012,31.94,31.8819,31.9012,5300.0
2009-08-11 15:30:00,32.96,32.99,32.95,32.96,3600.0,31.94,31.9691,31.9303,31.94,3600.0
2009-08-11 15:35:00,32.98,33.01,32.92,32.98,3700.0,31.9594,31.9885,31.9012,31.9594,3700.0
2009-08-11 15:40:00,32.97,33.05,32.93,32.99,4500.0,31.9497,32.0272,31.9109,31.9691,4500.0
2009-08-11 15:45:00,32.99,33.01,32.83,32.83,8100.0,31.9691,31.9885,31.814,31.814,8100.0
2009-08-11 15:50:00,32.83,32.86,32.73,32.74,10000.0,31.814,31.8431,31.7171,31.7268,10000.0
2009-08-11 15:55:00,32.75,32.83,32.75,32.77,12200.0,31.7365,31.814,31.7365,31.7559,12200.0
2009-08-12 09:30:00,32.81,33.07,32.5,33.03,11900.0,31.7946,32.0466,31.4942,32.0078,11900.0
2009-08-12 09:35:00,33.1,33.33,33.1,33.33,1400.0,32.0757,32.2986,32.0757,32.2986,1400.0
2009-08-12 09:40:00,33.25,33.46,33.25,33.26,7200.0,32.221,32.4245,32.221,32.2307,7200.0
2009-08-12 09:45:00,33.44,33.64,33.3,33.33,12500.0,32.4051,32.599,32.2695,32.2986,12500.0
2009-08-12 09:50:00,33.3,33.65,33.3,33.49,9200.0,32.2695,32.6087,32.2695,32.4536,9200.0
2009-08-12 09:55:00,33.49,33.74,33.48,33.74,3500.0,32.4536,32.6959,32.4439,32.6959,3500.0
2009-08-12 10:00:00,33.86,34.08,33.54,33.64,7800.0,32.8122,33.0253,32.5021,32.599,7800.0
2009-08-12 10:05:00,33.65,33.81,33.58,33.6,1400.0,32.6087,32.7637,32.5408,32.5602,1400.0
2009-08-12 10:10:00,33.64,33.64,33.36,33.43,2200.0,32.599,32.599,32.3276,32.3955,2200.0
2009-08-12 10:15:00,33.39,33.65,33.39,33.56,4000.0,32.3567,32.6087,32.3567,32.5214,4000.0
2009-08-12 10:20:00,33.53,33.87,33.47,33.82,11600.0,32.4924,32.8218,32.4342,32.7734,11600.0
2009-08-12 10:25:00,33.78,33.9,33.65,33.71,5700.0,32.7346,32.8509,32.6087,32.6668,5700.0
2009-08-12 10:30:00,33.71,33.76,33.71,33.76,400.0,32.6668,32.7152,32.6668,32.7152,400.0
2009-08-12 10:35:00,33.76,33.76,33.71,33.71,1400.0,32.7152,32.7152,32.6668,32.6668,1400.0
2009-08-12 10:40:00,33.64,33.68,33.53,33.62,4800.0,32.599,32.6377,32.4924,32.5796,4800.0
2009-08-12 10:45:00,33.62,33.73,33.61,33.7,1400.0,32.5796,32.6862,32.5699,32.6571,1400.0
2009-08-12 10:50:00,33.65,33.8,33.65,33.73,7300.0,32.6087,32.754,32.6087,32.6862,7300.0
2009-08-12 10:55:00,33.73,33.79,33.73,33.73,700.0,32.6862,32.7443,32.6862,32.6862,700.0
2009-08-12 11:00:00,33.78,33.8,33.77,33.8,3700.0,32.7346,32.754,32.7249,32.754,3700.0
2009-08-12 11:05:00,33.75,33.76,33.57,33.64,6500.0,32.7056,32.7152,32.5311,32.599,6500.0
2009-08-12 11:10:00,33.61,33.66,33.58,33.58,2000.0,32.5699,32.6183,32.5408,32.5408,2000.0
2009-08-12 11:15:00,33.57,33.6,33.57,33.6,500.0,32.5311,32.5602,32.5311,32.5602,500.0
2009-08-12 11:20:00,33.71,33.74,33.61,33.67,2200.0,32.6668,32.6959,32.5699,32.628,2200.0
2009-08-12 11:25:00,33.67,33.75,33.67,33.72,1800.0,32.628,32.7056,32.628,32.6765,1800.0
2009-08-12 11:30:00,33.72,33.75,33.68,33.68,3800.0,32.6765,32.7056,32.6377,32.6377,3800.0
2009-08-12 11:35:00,33.67,33.68,33.43,33.57,4300.0,32.628,32.6377,32.3955,32.5311,4300.0
2009-08-12 11:40:00,33.63,33.63,33.51,33.51,900.0,32.5893,32.5893,32.473,32.473,900.0
2009-08-12 11:45:00,33.49,33.53,33.47,33.5,1500.0,32.4536,32.4924,32.4342,32.4633,1500.0
2009-08-12 11:50:00,33.52,33.55,33.52,33.53,1000.0,32.4827,32.5117,32.4827,32.4924,1000.0
2009-08-12 11:55:00,33.53,33.53,33.43,33.46,400.0,32.4924,32.4924,32.3955,32.4245,400.0
2009-08-12 12:00:00,33.46,33.49,33.4,33.4,3000.0,32.4245,32.4536,32.3664,32.3664,3000.0
2009-08-12 12:05:00,33.41,33.43,33.4,33.43,1000.0,32.3761,32.3955,32.3664,32.3955,1000.0
2009-08-12 12:10:00,33.5,33.5,33.45,33.48,500.0,32.4633,32.4633,32.4148,32.4439,500.0
2009-08-12 12:15:00,33.46,33.47,33.46,33.47,400.0,32.4245,32.4342,32.4245,32.4342,400.0
2009-08-12 12:20:00,33.46,33.49,33.44,33.45,1400.0,32.4245,32.4536,32.4051,32.4148,1400.0
2009-08-12 12:25:00,33.49,33.5,33.44,33.48,800.0,32.4536,32.4633,32.4051,32.4439,800.0
2009-08-12 12:30:00,33.45,33.45,33.44,33.44,200.0,32.4148,32.4148,32.4051,32.4051,200.0
2009-08-12 12:35:00,33.49,33.57,33.48,33.53,2500.0,32.4536,32.5311,32.4439,32.4924,2500.0
2009-08-12 12:40:00,33.59,33.62,33.56,33.56,1600.0,32.5505,32.5796,32.5214,32.5214,1600.0
2009-08-12 12:45:00,33.59,33.65,33.57,33.63,12500.0,32.5505,32.6087,32.5311,32.5893,12500.0
2009-08-12 12:50:00,33.65,33.75,33.65,33.72,6400.0,32.6087,32.7056,32.6087,32.6765,6400.0
2009-08-12 12:55:00,33.77,33.77,33.69,33.71,2100.0,32.7249,32.7249,32.6474,32.6668,2100.0
2009-08-12 13:00:00,33.71,33.75,33.63,33.65,3800.0,32.6668,32.7056,32.5893,32.6087,3800.0
2009-08-12 13:05:00,33.62,33.65,33.62,33.64,1300.0,32.5796,32.6087,32.5796,32.599,1300.0
2009-08-12 13:10:00,33.65,33.69,33.61,33.61,800.0,32.6087,32.6474,32.5699,32.5699,800.0
2009-08-12 13:15:00,33.53,33.53,33.53,33.53,1000.0,32.4924,32.4924,32.4924,32.4924,1000.0
2009-08-12 13:20:00,33.58,33.6,33.51,33.6,1300.0,32.5408,32.5602,32.473,32.5602,1300.0
2009-08-12 13:25:00,33.61,33.65,33.61,33.64,1600.0,32.5699,32.6087,32.5699,32.599,1600.0
2009-08-12 13:30:00,33.65,33.65,33.64,33.64,1200.0,32.6087,32.6087,32.599,32.599,1200.0
2009-08-12 13:35:00,33.65,33.65,33.6,33.6,700.0,32.6087,32.6087,32.5602,32.5602,700.0
2009-08-12 13:40:00,33.6,33.6,33.52,33.53,3200.0,32.5602,32.5602,32.4827,32.4924,3200.0
2009-08-12 13:45:00,33.52,33.52,33.5,33.5,500.0,32.4827,32.4827,32.4633,32.4633,500.0
2009-08-12 13:50:00,33.52,33.52,33.52,33.52,400.0,32.4827,32.4827,32.4827,32.4827,400.0
2009-08-12 13:55:00,33.56,33.56,33.52,33.52,300.0,32.5214,32.5214,32.4827,32.4827,300.0
2009-08-12 14:00:00,33.54,33.54,33.54,33.54,100.0,32.5021,32.5021,32.5021,32.5021,100.0
2009-08-12 14:05:00,33.56,33.56,33.51,33.56,400.0,32.5214,32.5214,32.473,32.5214,400.0
2009-08-12 14:10:00,33.56,33.56,33.56,33.56,0.0,32.5214,32.5214,32.5214,32.5214,0.0
2009-08-12 14:15:00,33.53,33.56,33.3,33.46,4800.0,32.4924,32.5214,32.2695,32.4245,4800.0
2009-08-12 14:20:00,33.48,33.53,33.44,33.53,1400.0,32.4439,32.4924,32.4051,32.4924,1400.0
2009-08-12 14:25:00,33.54,33.56,33.51,33.51,600.0,32.5021,32.5214,32.473,32.473,600.0
2009-08-12 14:30:00,33.49,33.51,33.31,33.48,5200.0,32.4536,32.473,32.2792,32.4439,5200.0
2009-08-12 14:35:00,33.41,33.41,33.3,33.34,3800.0,32.3761,32.3761,32.2695,32.3082,3800.0
2009-08-12 14:40:00,33.34,33.34,33.16,33.27,5000.0,32.3082,32.3082,32.1338,32.2404,5000.0
2009-08-12 14:45:00,33.29,33.36,33.29,33.36,2200.0,32.2598,32.3276,32.2598,32.3276,2200.0
2009-08-12 14:50:00,33.38,33.67,33.38,33.64,4300.0,32.347,32.628,32.347,32.599,4300.0
2009-08-12 14:55:00,33.63,33.66,33.55,33.63,4200.0,32.5893,32.6183,32.5117,32.5893,4200.0
2009-08-12 15:00:00,33.65,33.68,33.45,33.65,5800.0,32.6087,32.6377,32.4148,32.6087,5800.0
2009-08-12 15:05:00,33.64,33.67,33.52,33.52,5100.0,32.599,32.628,32.4827,32.4827,5100.0
2009-08-12 15:10:00,33.53,33.58,33.52,33.57,3000.0,32.4924,32.5408,32.4827,32.5311,3000.0
2009-08-12 15:15:00,33.6,33.62,33.59,33.59,800.0,32.5602,32.5796,32.5505,32.5505,800.0
2009-08-12 15:20:00,33.59,33.6,33.49,33.53,8300.0,32.5505,32.5602,32.4536,32.4924,8300.0
2009-08-12 15:25:00,33.51,33.62,33.5,33.58,6000.0,32.473,32.5796,32.4633,32.5408,6000.0
2009-08-12 15:30:00,33.61,33.64,33.58,33.64,19400.0,32.5699,32.599,32.5408,32.599,19400.0
2009-08-12 15:35:00,33.65,33.74,33.65,33.71,7300.0,32.6087,32.6959,32.6087,32.6668,7300.0
2009-08-12 15:40:00,33.73,33.75,33.49,33.49,7300.0,32.6862,32.7056,32.4536,32.4536,7300.0
2009-08-12 15:45:00,33.51,33.51,33.31,33.37,8700.0,32.473,32.473,32.2792,32.3373,8700.0
2009-08-12 15:50:00,33.46,33.51,33.18,33.2,24800.0,32.4245,32.473,32.1532,32.1726,24800.0
2009-08-12 15:55:00,33.23,33.41,33.23,33.29,20900.0,32.2016,32.3761,32.2016,32.2598,20900.0
2009-08-13 09:30:00,33.32,33.5,32.92,33.5,7600.0,32.2889,32.4633,31.9012,32.4633,7600.0
2009-08-13 09:35:00,33.58,33.64,33.56,33.56,1100.0,32.5408,32.599,32.5214,32.5214,1100.0
2009-08-13 09:40:00,33.57,33.59,33.52,33.52,2700.0,32.5311,32.5505,32.4827,32.4827,2700.0
2009-08-13 09:45:00,33.45,33.51,33.24,33.41,4500.0,32.4148,32.473,32.2113,32.3761,4500.0
2009-08-13 09:50:00,33.37,33.37,33.16,33.24,7400.0,32.3373,32.3373,32.1338,32.2113,7400.0
2009-08-13 09:55:00,33.23,33.34,32.97,33.11,28800.0,32.2016,32.3082,31.9497,32.0854,28800.0
2009-08-13 10:00:00,33.04,33.26,33.0,33.26,6000.0,32.0175,32.2307,31.9788,32.2307,6000.0
2009-08-13 10:05:00,33.2,33.24,32.76,32.83,11000.0,32.1726,32.2113,31.7462,31.814,11000.0
2009-08-13 10:10:00,32.84,32.92,32.76,32.76,40800.0,31.8237,31.9012,31.7462,31.7462,40800.0
2009-08-13 10:15:00,32.78,32.96,32.66,32.9,12600.0,31.7656,31.94,31.6493,31.8819,12600.0
2009-08-13 10:20:00,32.94,33.14,32.94,33.04,8600.0,31.9206,32.1144,31.9206,32.0175,8600.0
2009-08-13 10:25:00,33.02,33.06,33.02,33.06,400.0,31.9981,32.0369,31.9981,32.0369,400.0
2009-08-13 10:30:00,33.09,33.18,33.07,33.12,2900.0,32.066,32.1532,32.0466,32.0951,2900.0
2009-08-13 10:35:00,33.1,33.53,33.09,33.49,17400.0,32.0757,32.4924,32.066,32.4536,17400.0
2009-08-13 10:40:00,33.45,33.7,33.27,33.5,19100.0,32.4148,32.6571,32.2404,32.4633,19100.0
2009-08-13 10:45:00,33.42,33.5,33.13,33.22,11700.0,32.3858,32.4633,32.1047,32.192,11700.0
2009-08-13 10:50:00,33.22,33.25,33.09,33.2,6500.0,32.192,32.221,32.066,32.1726,6500.0
2009-08-13 10:55:00,33.21,33.31,33.19,33.25,9400.0,32.1823,32.2792,32.1629,32.221,9400.0
2009-08-13 11:00:00,33.25,33.26,33.11,33.22,13000.0,32.221,32.2307,32.0854,32.192,13000.0
2009-08-13 11:05:00,33.25,33.26,33.19,33.2,7200.0,32.221,32.2307,32.1629,32.1726,7200.0
2009-08-13 11:10:00,33.22,33.25,33.11,33.11,6000.0,32.192,32.221,32.0854,32.0854,6000.0
2009-08-13 11:15:00,33.19,33.19,33.07,33.1,3100.0,32.1629,32.1629,32.0466,32.0757,3100.0
2009-08-13 11:20:00,33.1,33.14,33.06,33.11,5400.0,32.0757,32.1144,32.0369,32.0854,5400.0
2009-08-13 11:25:00,33.1,33.19,33.06,33.19,2100.0,32.0757,32.1629,32.0369,32.1629,2100.0
2009-08-13 11:30:00,33.19,33.25,33.16,33.24,7700.0,32.1629,32.221,32.1338,32.2113,7700.0
2009-08-13 11:35:00,33.23,33.27,33.15,33.19,12300.0,32.2016,32.2404,32.1241,32.1629,12300.0
2009-08-13 11:40:00,33.2,33.25,33.11,33.11,16900.0,32.1726,32.221,32.0854,32.0854,16900.0
2009-08-13 11:45:00,33.12,33.12,32.9,32.94,13200.0,32.0951,32.0951,31.8819,31.9206,13200.0
2009-08-13 11:50:00,32.95,33.01,32.88,32.94,20500.0,31.9303,31.9885,31.8625,31.9206,20500.0
2009-08-13 11:55:00,32.94,33.11,32.91,33.07,21100.0,31.9206,32.0854,31.8916,32.0466,21100.0
2009-08-13 12:00:00,33.1,33.1,33.0,33.03,8300.0,32.0757,32.0757,31.9788,32.0078,8300.0
2009-08-13 12:05:00,33.01,33.07,32.9,32.9,5100.0,31.9885,32.0466,31.8819,31.8819,5100.0
2009-08-13 12:10:00,32.94,32.95,32.92,32.92,2400.0,31.9206,31.9303,31.9012,31.9012,2400.0
2009-08-13 12:15:00,32.95,32.96,32.93,32.96,2400.0,31.9303,31.94,31.9109,31.94,2400.0
2009-08-13 12:20:00,32.94,32.96,32.87,32.92,4200.0,31.9206,31.94,31.8528,31.9012,4200.0
2009-08-13 12:25:00,32.89,32.9,32.84,32.85,9800.0,31.8722,31.8819,31.8237,31.8334,9800.0
2009-08-13 12:30:00,32.85,32.95,32.84,32.88,9200.0,31.8334,31.9303,31.8237,31.8625,9200.0
2009-08-13 12:35:00,32.88,32.99,32.86,32.86,6800.0,31.8625,31.9691,31.8431,31.8431,6800.0
2009-08-13 12:40:00,32.95,32.95,32.85,32.86,8400.0,31.9303,31.9303,31.8334,31.8431,8400.0
2009-08-13 12:45:00,32.88,32.96,32.84,32.86,5500.0,31.8625,31.94,31.8237,31.8431,5500.0
2009-08-13 12:50:00,32.84,32.87,32.7,32.7,14700.0,31.8237,31.8528,31.688,31.688,14700.0
2009-08-13 12:55:00,32.78,32.79,32.7,32.7,1000.0,31.7656,31.7753,31.688,31.688,1000.0
2009-08-13 13:00:00,32.7,32.94,32.7,32.94,5600.0,31.688,31.9206,31.688,31.9206,5600.0
2009-08-13 13:05:00,32.92,32.92,32.9,32.9,400.0,31.9012,31.9012,31.8819,31.8819,400.0
2009-08-13 13:10:00,32.92,32.95,32.67,32.71,12500.0,31.9012,31.9303,31.659,31.6977,12500.0
2009-08-13 13:15:00,32.79,32.79,32.66,32.67,1400.0,31.7753,31.7753,31.6493,31.659,1400.0
2009-08-13 13:20:00,32.71,32.71,32.52,32.63,29400.0,31.6977,31.6977,31.5136,31.6202,29400.0
2009-08-13 13:25:00,32.64,32.71,32.55,32.7,7700.0,31.6299,31.6977,31.5427,31.688,7700.0
2009-08-13 13:30:00,32.69,32.7,32.66,32.68,1300.0,31.6784,31.688,31.6493,31.6687,1300.0
2009-08-13 13:35:00,32.7,32.72,32.69,32.72,1800.0,31.688,31.7074,31.6784,31.7074,1800.0
2009-08-13 13:40:00,32.77,32.77,32.71,32.72,2800.0,31.7559,31.7559,31.6977,31.7074,2800.0
2009-08-13 13:45:00,32.71,32.72,32.6,32.6,3800.0,31.6977,31.7074,31.5911,31.5911,3800.0
2009-08-13 13:50:00,32.6,32.65,32.32,32.32,26700.0,31.5911,31.6396,31.3198,31.3198,26700.0
2009-08-13 13:55:00,32.32,32.36,32.24,32.3,21400.0,31.3198,31.3586,31.2423,31.3004,21400.0
2009-08-13 14:00:00,32.3,32.38,32.27,32.3,10900.0,31.3004,31.378,31.2714,31.3004,10900.0
2009-08-13 14:05:00,32.29,32.31,32.19,32.27,17500.0,31.2907,31.3101,31.1938,31.2714,17500.0
2009-08-13 14:10:00,32.27,32.34,32.24,32.34,7800.0,31.2714,31.3392,31.2423,31.3392,7800.0
2009-08-13 14:15:00,32.34,32.42,32.33,32.36,3100.0,31.3392,31.4167,31.3295,31.3586,3100.0
2009-08-13 14:20:00,32.4,32.47,32.4,32.47,3200.0,31.3973,31.4652,31.3973,31.4652,3200.0
2009-08-13 14:25:00,32.47,32.63,32.47,32.6,7200.0,31.4652,31.6202,31.4652,31.5911,7200.0
2009-08-13 14:30:00,32.61,32.7,32.54,32.54,16800.0,31.6008,31.688,31.533,31.533,16800.0
2009-08-13 14:35:00,32.56,32.56,32.47,32.56,6800.0,31.5524,31.5524,31.4652,31.5524,6800.0
2009-08-13 14:40:00,32.51,32.55,32.49,32.53,3800.0,31.5039,31.5427,31.4845,31.5233,3800.0
2009-08-13 14:45:00,32.53,32.6,32.5,32.6,10500.0,31.5233,31.5911,31.4942,31.5911,10500.0
2009-08-13 14:50:00,32.61,32.61,32.54,32.59,5300.0,31.6008,31.6008,31.533,31.5815,5300.0
2009-08-13 14:55:00,32.57,32.68,32.56,32.58,12600.0,31.5621,31.6687,31.5524,31.5718,12600.0
2009-08-13 15:00:00,32.59,32.67,32.56,32.67,9200.0,31.5815,31.659,31.5524,31.659,9200.0
2009-08-13 15:05:00,32.76,32.76,32.56,32.66,9800.0,31.7462,31.7462,31.5524,31.6493,9800.0
2009-08-13 15:10:00,32.68,32.74,32.64,32.69,6100.0,31.6687,31.7268,31.6299,31.6784,6100.0
2009-08-13 15:15:00,32.7,32.72,32.69,32.71,3800.0,31.688,31.7074,31.6784,31.6977,3800.0
2009-08-13 15:20:00,32.75,32.75,32.69,32.72,6800.0,31.7365,31.7365,31.6784,31.7074,6800.0
2009-08-13 15:25:00,32.72,32.81,32.72,32.75,4000.0,31.7074,31.7946,31.7074,31.7365,4000.0
2009-08-13 15:30:00,32.79,32.79,32.77,32.77,1100.0,31.7753,31.7753,31.7559,31.7559,1100.0
2009-08-13 15:35:00,32.78,32.8,32.69,32.72,9500.0,31.7656,31.785,31.6784,31.7074,9500.0
2009-08-13 15:40:00,32.74,32.86,32.72,32.78,7500.0,31.7268,31.8431,31.7074,31.7656,7500.0
2009-08-13 15:45:00,32.77,32.9,32.77,32.9,9100.0,31.7559,31.8819,31.7559,31.8819,9100.0
2009-08-13 15:50:00,32.9,32.95,32.84,32.95,11400.0,31.8819,31.9303,31.8237,31.9303,11400.0
2009-08-13 15:55:00,32.95,32.99,32.84,32.86,18800.0,31.9303,31.9691,31.8237,31.8431,18800.0
2009-08-14 09:30:00,32.85,33.0,32.51,32.53,2800.0,31.8334,31.9788,31.5039,31.5233,2800.0
2009-08-14 09:35:00,32.57,32.75,32.51,32.73,2300.0,31.5621,31.7365,31.5039,31.7171,2300.0
2009-08-14 09:40:00,32.63,32.63,32.32,32.55,6000.0,31.6202,31.6202,31.3198,31.5427,6000.0
2009-08-14 09:45:00,32.63,32.65,32.38,32.47,4900.0,31.6202,31.6396,31.378,31.4652,4900.0
2009-08-14 09:50:00,32.65,32.65,32.55,32.55,1800.0,31.6396,31.6396,31.5427,31.5427,1800.0
2009-08-14 09:55:00,32.44,32.51,32.11,32.51,6100.0,31.4361,31.5039,31.1163,31.5039,6100.0
2009-08-14 10:00:00,32.5,32.5,32.29,32.34,3100.0,31.4942,31.4942,31.2907,31.3392,3100.0
2009-08-14 10:05:00,32.34,32.38,32.08,32.2,16700.0,31.3392,31.378,31.0872,31.2035,16700.0
2009-08-14 10:10:00,32.2,32.21,32.03,32.11,15300.0,31.2035,31.2132,31.0388,31.1163,15300.0
2009-08-14 10:15:00,32.13,32.16,32.03,32.03,10500.0,31.1357,31.1648,31.0388,31.0388,10500.0
2009-08-14 10:20:00,32.07,32.18,32.07,32.15,3200.0,31.0775,31.1841,31.0775,31.1551,3200.0
2009-08-14 10:25:00,32.2,32.21,32.07,32.08,5900.0,31.2035,31.2132,31.0775,31.0872,5900.0
2009-08-14 10:30:00,32.07,32.2,32.06,32.13,5400.0,31.0775,31.2035,31.0679,31.1357,5400.0
2009-08-14 10:35:00,32.08,32.08,31.94,32.0,9000.0,31.0872,31.0872,30.9516,31.0097,9000.0
2009-08-14 10:40:00,32.02,32.11,32.02,32.07,3500.0,31.0291,31.1163,31.0291,31.0775,3500.0
2009-08-14 10:45:00,32.07,32.18,32.03,32.16,7200.0,31.0775,31.1841,31.0388,31.1648,7200.0
2009-08-14 10:50:00,32.11,32.11,31.9,31.94,6100.0,31.1163,31.1163,30.9128,30.9516,6100.0
2009-08-14 10:55:00,31.91,31.98,31.88,31.95,7100.0,30.9225,30.9903,30.8934,30.9613,7100.0
2009-08-14 11:00:00,31.95,32.12,31.92,32.11,6600.0,30.9613,31.126,30.9322,31.1163,6600.0
2009-08-14 11:05:00,32.12,32.13,32.0,32.06,12700.0,31.126,31.1357,31.0097,31.0679,12700.0
2009-08-14 11:10:00,32.09,32.1,31.98,32.06,6400.0,31.0969,31.1066,30.9903,31.0679,6400.0
2009-08-14 11:15:00,32.07,32.14,31.99,31.99,3700.0,31.0775,31.1454,31.0,31.0,3700.0
2009-08-14 11:20:00,31.98,32.06,31.91,31.91,5300.0,30.9903,31.0679,30.9225,30.9225,5300.0
2009-08-14 11:25:00,31.9,31.94,31.64,31.76,9900.0,30.9128,30.9516,30.6609,30.7771,9900.0
2009-08-14 11:30:00,31.75,31.85,31.65,31.85,6400.0,30.7674,30.8644,30.6705,30.8644,6400.0
2009-08-14 11:35:00,31.88,31.93,31.82,31.87,4400.0,30.8934,30.9419,30.8353,30.8837,4400.0
2009-08-14 11:40:00,31.87,31.89,31.82,31.89,1400.0,30.8837,30.9031,30.8353,30.9031,1400.0
2009-08-14 11:45:00,31.84,31.88,31.82,31.87,2100.0,30.8547,30.8934,30.8353,30.8837,2100.0
2009-08-14 11:50:00,31.87,31.88,31.86,31.87,1600.0,30.8837,30.8934,30.874,30.8837,1600.0
2009-08-14 11:55:00,31.87,31.93,31.87,31.91,800.0,30.8837,30.9419,30.8837,30.9225,800.0
2009-08-14 12:00:00,31.87,31.87,31.81,31.86,3500.0,30.8837,30.8837,30.8256,30.874,3500.0
2009-08-14 12:05:00,31.86,31.88,31.86,31.86,1200.0,30.874,30.8934,30.874,30.874,1200.0
2009-08-14 12:10:00,31.86,31.91,31.86,31.86,1400.0,30.874,30.9225,30.874,30.874,1400.0
2009-08-14 12:15:00,31.89,31.93,31.86,31.88,1900.0,30.9031,30.9419,30.874,30.8934,1900.0
2009-08-14 12:20:00,31.9,31.9,31.74,31.74,10600.0,30.9128,30.9128,30.7578,30.7578,10600.0
2009-08-14 12:25:00,31.75,31.79,31.67,31.68,4600.0,30.7674,30.8062,30.6899,30.6996,4600.0
2009-08-14 12:30:00,31.57,31.67,31.56,31.67,3300.0,30.593,30.6899,30.5833,30.6899,3300.0
2009-08-14 12:35:00,31.7,31.77,31.7,31.77,800.0,30.719,30.7868,30.719,30.7868,800.0
2009-08-14 12:40:00,31.76,31.78,31.65,31.74,7800.0,30.7771,30.7965,30.6705,30.7578,7800.0
2009-08-14 12:45:00,31.74,31.8,31.67,31.74,5600.0,30.7578,30.8159,30.6899,30.7578,5600.0
2009-08-14 12:50:00,31.72,31.76,31.7,31.7,6800.0,30.7384,30.7771,30.719,30.719,6800.0
2009-08-14 12:55:00,31.7,31.74,31.65,31.66,4900.0,30.719,30.7578,30.6705,30.6802,4900.0
2009-08-14 13:00:00,31.66,31.67,31.6,31.6,9900.0,30.6802,30.6899,30.6221,30.6221,9900.0
2009-08-14 13:05:00,31.61,31.62,31.59,31.59,2500.0,30.6318,30.6415,30.6124,30.6124,2500.0
2009-08-14 13:10:00,31.6,31.6,31.55,31.55,1900.0,30.6221,30.6221,30.5736,30.5736,1900.0
2009-08-14 13:15:00,31.58,31.6,31.52,31.58,2200.0,30.6027,30.6221,30.5446,30.6027,2200.0
2009-08-14 13:20:00,31.61,31.63,31.52,31.54,4800.0,30.6318,30.6512,30.5446,30.5639,4800.0
2009-08-14 13:25:00,31.54,31.54,31.45,31.49,5100.0,30.5639,30.5639,30.4767,30.5155,5100.0
2009-08-14 13:30:00,31.48,31.48,31.41,31.42,13400.0,30.5058,30.5058,30.438,30.4477,13400.0
2009-08-14 13:35:00,31.43,31.53,31.42,31.46,4000.0,30.4574,30.5543,30.4477,30.4864,4000.0
2009-08-14 13:40:00,31.46,31.5,31.46,31.48,2900.0,30.4864,30.5252,30.4864,30.5058,2900.0
2009-08-14 13:45:00,31.48,31.52,31.46,31.51,5500.0,30.5058,30.5446,30.4864,30.5349,5500.0
2009-08-14 13:50:00,31.5,31.52,31.46,31.47,4800.0,30.5252,30.5446,30.4864,30.4961,4800.0
2009-08-14 13:55:00,31.47,31.51,31.47,31.47,2400.0,30.4961,30.5349,30.4961,30.4961,2400.0
2009-08-14 14:00:00,31.5,31.57,31.46,31.55,8500.0,30.5252,30.593,30.4864,30.5736,8500.0
2009-08-14 14:05:00,31.55,31.58,31.5,31.5,1500.0,30.5736,30.6027,30.5252,30.5252,1500.0
2009-08-14 14:10:00,31.5,31.53,31.5,31.52,8400.0,30.5252,30.5543,30.5252,30.5446,8400.0
2009-08-14 14:15:00,31.51,31.54,31.51,31.52,1400.0,30.5349,30.5639,30.5349,30.5446,1400.0
2009-08-14 14:20:00,31.52,31.6,31.52,31.54,8000.0,30.5446,30.6221,30.5446,30.5639,8000.0
2009-08-14 14:25:00,31.55,31.56,31.52,31.54,15300.0,30.5736,30.5833,30.5446,30.5639,15300.0
2009-08-14 14:30:00,31.53,31.53,31.39,31.4,10800.0,30.5543,30.5543,30.4186,30.4283,10800.0
2009-08-14 14:35:00,31.38,31.45,31.38,31.43,8200.0,30.4089,30.4767,30.4089,30.4574,8200.0
2009-08-14 14:40:00,31.43,31.55,31.41,31.55,3700.0,30.4574,30.5736,30.438,30.5736,3700.0
2009-08-14 14:45:00,31.5,31.52,31.48,31.49,5300.0,30.5252,30.5446,30.5058,30.5155,5300.0
2009-08-14 14:50:00,31.48,31.52,31.46,31.51,11700.0,30.5058,30.5446,30.4864,30.5349,11700.0
2009-08-14 14:55:00,31.48,31.51,31.47,31.51,1900.0,30.5058,30.5349,30.4961,30.5349,1900.0
2009-08-14 15:00:00,31.48,31.58,31.48,31.57,8600.0,30.5058,30.6027,30.5058,30.593,8600.0
2009-08-14 15:05:00,31.57,31.63,31.57,31.58,4300.0,30.593,30.6512,30.593,30.6027,4300.0
2009-08-14 15:10:00,31.57,31.57,31.47,31.53,4800.0,30.593,30.593,30.4961,30.5543,4800.0
2009-08-14 15:15:00,31.5,31.55,31.49,31.54,4700.0,30.5252,30.5736,30.5155,30.5639,4700.0
2009-08-14 15:20:00,31.53,31.55,31.5,31.51,5100.0,30.5543,30.5736,30.5252,30.5349,5100.0
2009-08-14 15:25:00,31.52,31.53,31.5,31.52,4800.0,30.5446,30.5543,30.5252,30.5446,4800.0
2009-08-14 15:30:00,31.52,31.55,31.48,31.48,2700.0,30.5446,30.5736,30.5058,30.5058,2700.0
2009-08-14 15:35:00,31.49,31.49,31.44,31.49,8300.0,30.5155,30.5155,30.467,30.5155,8300.0
2009-08-14 15:40:00,31.49,31.53,31.43,31.53,14500.0,30.5155,30.5543,30.4574,30.5543,14500.0
2009-08-14 15:45:00,31.53,31.53,31.46,31.46,19500.0,30.5543,30.5543,30.4864,30.4864,19500.0
2009-08-14 15:50:00,31.46,31.59,31.46,31.54,12400.0,30.4864,30.6124,30.4864,30.5639,12400.0
2009-08-14 15:55:00,31.54,31.79,31.54,31.71,36800.0,30.5639,30.8062,30.5639,30.7287,36800.0
2009-08-17 09:30:00,30.36,30.36,29.6,29.72,47200.0,29.4205,29.4205,28.684,28.8003,47200.0
2009-08-17 09:35:00,29.75,29.78,29.4,29.49,15900.0,28.8293,28.8584,28.4902,28.5774,15900.0
2009-08-17 09:40:00,29.54,29.67,29.2,29.26,24800.0,28.6258,28.7518,28.2964,28.3545,24800.0
2009-08-17 09:45:00,29.3,29.3,29.01,29.2,11400.0,28.3933,28.3933,28.1122,28.2964,11400.0
2009-08-17 09:50:00,29.23,29.3,29.12,29.15,8700.0,28.3254,28.3933,28.2188,28.2479,8700.0
2009-08-17 09:55:00,29.1,29.57,29.02,29.33,50200.0,28.1995,28.6549,28.1219,28.4223,50200.0
2009-08-17 10:00:00,29.32,29.47,29.24,29.31,17400.0,28.4126,28.558,28.3351,28.403,17400.0
2009-08-17 10:05:00,29.3,29.41,29.15,29.25,18900.0,28.3933,28.4999,28.2479,28.3448,18900.0
2009-08-17 10:10:00,29.2,29.24,29.06,29.12,14000.0,28.2964,28.3351,28.1607,28.2188,14000.0
2009-08-17 10:15:00,29.1,29.2,28.92,29.2,33800.0,28.1995,28.2964,28.025,28.2964,33800.0
2009-08-17 10:20:00,29.19,29.48,29.16,29.3,12200.0,28.2867,28.5677,28.2576,28.3933,12200.0
2009-08-17 10:25:00,29.32,29.42,29.14,29.37,14400.0,28.4126,28.5096,28.2382,28.4611,14400.0
2009-08-17 10:30:00,29.45,29.48,29.2,29.21,7700.0,28.5386,28.5677,28.2964,28.3061,7700.0
2009-08-17 10:35:00,29.17,29.26,29.14,29.23,7500.0,28.2673,28.3545,28.2382,28.3254,7500.0
2009-08-17 10:40:00,29.23,29.3,29.23,29.24,4600.0,28.3254,28.3933,28.3254,28.3351,4600.0
2009-08-17 10:45:00,29.26,29.26,28.89,29.11,26500.0,28.3545,28.3545,27.996,28.2091,26500.0
2009-08-17 10:50:00,29.21,29.22,29.08,29.08,8400.0,28.3061,28.3157,28.1801,28.1801,8400.0
2009-08-17 10:55:00,29.14,29.15,29.05,29.14,2000.0,28.2382,28.2479,28.151,28.2382,2000.0
2009-08-17 11:00:00,29.14,29.14,29.0,29.08,9600.0,28.2382,28.2382,28.1026,28.1801,9600.0
2009-08-17 11:05:00,29.12,29.2,29.08,29.18,3100.0,28.2188,28.2964,28.1801,28.277,3100.0
2009-08-17 11:10:00,29.21,29.33,29.21,29.27,9400.0,28.3061,28.4223,28.3061,28.3642,9400.0
2009-08-17 11:15:00,29.24,29.3,29.19,29.25,8300.0,28.3351,28.3933,28.2867,28.3448,8300.0
2009-08-17 11:20:00,29.24,29.24,29.12,29.21,4700.0,28.3351,28.3351,28.2188,28.3061,4700.0
2009-08-17 11:25:00,29.2,29.33,29.19,29.23,10200.0,28.2964,28.4223,28.2867,28.3254,10200.0
2009-08-17 11:30:00,29.24,29.3,29.23,29.27,3600.0,28.3351,28.3933,28.3254,28.3642,3600.0
2009-08-17 11:35:00,29.26,29.31,29.26,29.3,6500.0,28.3545,28.403,28.3545,28.3933,6500.0
2009-08-17 11:40:00,29.3,29.42,29.23,29.35,18300.0,28.3933,28.5096,28.3254,28.4417,18300.0
2009-08-17 11:45:00,29.39,29.47,29.33,29.33,7000.0,28.4805,28.558,28.4223,28.4223,7000.0
2009-08-17 11:50:00,29.35,29.35,29.31,29.35,3500.0,28.4417,28.4417,28.403,28.4417,3500.0
2009-08-17 11:55:00,29.35,29.35,29.29,29.32,5200.0,28.4417,28.4417,28.3836,28.4126,5200.0
2009-08-17 12:00:00,29.31,29.33,29.21,29.3,2200.0,28.403,28.4223,28.3061,28.3933,2200.0
2009-08-17 12:05:00,29.3,29.33,29.28,29.32,800.0,28.3933,28.4223,28.3739,28.4126,800.0
2009-08-17 12:10:00,29.31,29.32,29.31,29.32,900.0,28.403,28.4126,28.403,28.4126,900.0
2009-08-17 12:15:00,29.31,29.32,29.3,29.32,600.0,28.403,28.4126,28.3933,28.4126,600.0
2009-08-17 12:20:00,29.32,29.35,29.25,29.32,15800.0,28.4126,28.4417,28.3448,28.4126,15800.0
2009-08-17 12:25:00,29.32,29.38,29.2,29.35,18400.0,28.4126,28.4708,28.2964,28.4417,18400.0
2009-08-17 12:30:00,29.35,29.35,29.31,29.32,8000.0,28.4417,28.4417,28.403,28.4126,8000.0
2009-08-17 12:35:00,29.32,29.32,29.21,29.3,4300.0,28.4126,28.4126,28.3061,28.3933,4300.0
2009-08-17 12:40:00,29.29,29.34,29.26,29.32,7500.0,28.3836,28.432,28.3545,28.4126,7500.0
2009-08-17 12:45:00,29.32,29.34,29.29,29.34,5400.0,28.4126,28.432,28.3836,28.432,5400.0
2009-08-17 12:50:00,29.34,29.34,29.32,29.34,6200.0,28.432,28.432,28.4126,28.432,6200.0
2009-08-17 12:55:00,29.33,29.34,29.29,29.34,3200.0,28.4223,28.432,28.3836,28.432,3200.0
2009-08-17 13:00:00,29.33,29.34,29.23,29.33,6500.0,28.4223,28.432,28.3254,28.4223,6500.0
2009-08-17 13:05:00,29.33,29.34,29.3,29.34,2700.0,28.4223,28.432,28.3933,28.432,2700.0
2009-08-17 13:10:00,29.34,29.34,29.27,29.3,16700.0,28.432,28.432,28.3642,28.3933,16700.0
2009-08-17 13:15:00,29.3,29.34,29.3,29.3,2900.0,28.3933,28.432,28.3933,28.3933,2900.0
2009-08-17 13:20:00,29.31,29.31,29.24,29.31,3400.0,28.403,28.403,28.3351,28.403,3400.0
2009-08-17 13:25:00,29.3,29.33,29.3,29.33,1000.0,28.3933,28.4223,28.3933,28.4223,1000.0
2009-08-17 13:30:00,29.34,29.34,29.29,29.32,3300.0,28.432,28.432,28.3836,28.4126,3300.0
2009-08-17 13:35:00,29.34,29.34,29.31,29.33,6200.0,28.432,28.432,28.403,28.4223,6200.0
2009-08-17 13:40:00,29.34,29.34,29.3,29.31,3400.0,28.432,28.432,28.3933,28.403,3400.0
2009-08-17 13:45:00,29.3,29.35,29.3,29.3,6700.0,28.3933,28.4417,28.3933,28.3933,6700.0
2009-08-17 13:50:00,29.34,29.43,29.32,29.43,7600.0,28.432,28.5192,28.4126,28.5192,7600.0
2009-08-17 13:55:00,29.38,29.65,29.38,29.59,40900.0,28.4708,28.7324,28.4708,28.6743,40900.0
2009-08-17 14:00:00,29.59,29.86,29.59,29.86,19900.0,28.6743,28.9359,28.6743,28.9359,19900.0
2009-08-17 14:05:00,29.86,30.16,29.84,30.16,21100.0,28.9359,29.2267,28.9166,29.2267,21100.0
2009-08-17 14:10:00,30.16,30.52,30.16,30.49,36500.0,29.2267,29.5755,29.2267,29.5464,36500.0
2009-08-17 14:15:00,30.5,30.79,30.46,30.78,37600.0,29.5561,29.8372,29.5174,29.8275,37600.0
2009-08-17 14:20:00,30.78,31.0,30.6,30.66,66200.0,29.8275,30.0407,29.653,29.7112,66200.0
2009-08-17 14:25:00,30.71,30.8,30.55,30.62,25700.0,29.7596,29.8468,29.6046,29.6724,25700.0
2009-08-17 14:30:00,30.67,30.85,30.63,30.85,8200.0,29.7209,29.8953,29.6821,29.8953,8200.0
2009-08-17 14:35:00,30.84,30.89,30.71,30.79,14800.0,29.8856,29.9341,29.7596,29.8372,14800.0
2009-08-17 14:40:00,30.83,30.86,30.7,30.7,9100.0,29.8759,29.905,29.7499,29.7499,9100.0
2009-08-17 14:45:00,30.7,30.7,30.55,30.61,11300.0,29.7499,29.7499,29.6046,29.6627,11300.0
2009-08-17 14:50:00,30.6,30.65,30.57,30.58,4600.0,29.653,29.7015,29.624,29.6337,4600.0
2009-08-17 14:55:00,30.59,30.59,30.47,30.48,5700.0,29.6433,29.6433,29.5271,29.5368,5700.0
2009-08-17 15:00:00,30.49,30.61,30.48,30.57,6900.0,29.5464,29.6627,29.5368,29.624,6900.0
2009-08-17 15:05:00,30.57,30.59,30.54,30.57,4100.0,29.624,29.6433,29.5949,29.624,4100.0
2009-08-17 15:10:00,30.57,30.57,30.44,30.45,2800.0,29.624,29.624,29.498,29.5077,2800.0
2009-08-17 15:15:00,30.47,30.53,30.42,30.45,5200.0,29.5271,29.5852,29.4786,29.5077,5200.0
2009-08-17 15:20:00,30.44,30.44,30.29,30.3,16200.0,29.498,29.498,29.3526,29.3623,16200.0
2009-08-17 15:25:00,30.29,30.32,30.08,30.26,19900.0,29.3526,29.3817,29.1491,29.3236,19900.0
2009-08-17 15:30:00,30.26,30.4,30.26,30.35,10800.0,29.3236,29.4592,29.3236,29.4108,10800.0
2009-08-17 15:35:00,30.32,30.38,30.3,30.33,10400.0,29.3817,29.4398,29.3623,29.3914,10400.0
2009-08-17 15:40:00,30.33,30.37,30.27,30.34,8100.0,29.3914,29.4302,29.3332,29.4011,8100.0
2009-08-17 15:45:00,30.33,30.41,30.3,30.33,6300.0,29.3914,29.4689,29.3623,29.3914,6300.0
2009-08-17 15:50:00,30.29,30.39,30.25,30.29,7300.0,29.3526,29.4495,29.3139,29.3526,7300.0
2009-08-17 15:55:00,30.26,30.4,30.23,30.3,23800.0,29.3236,29.4592,29.2945,29.3623,23800.0
2009-08-18 09:30:00,30.42,30.75,30.3,30.39,8300.0,29.4786,29.7984,29.3623,29.4495,8300.0
2009-08-18 09:35:00,30.41,30.46,30.18,30.25,3600.0,29.4689,29.5174,29.246,29.3139,3600.0
2009-08-18 09:40:00,30.23,30.3,30.22,30.27,2100.0,29.2945,29.3623,29.2848,29.3332,2100.0
2009-08-18 09:45:00,30.28,30.28,30.21,30.26,1300.0,29.3429,29.3429,29.2751,29.3236,1300.0
2009-08-18 09:50:00,30.22,30.23,29.8,30.09,22800.0,29.2848,29.2945,28.8778,29.1588,22800.0
2009-08-18 09:55:00,30.11,30.17,30.01,30.01,3800.0,29.1782,29.2363,29.0813,29.0813,3800.0
2009-08-18 10:00:00,29.94,30.18,29.88,30.18,10200.0,29.0135,29.246,28.9553,29.246,10200.0
2009-08-18 10:05:00,30.18,30.29,30.11,30.14,6500.0,29.246,29.3526,29.1782,29.2073,6500.0
2009-08-18 10:10:00,30.17,30.2,29.91,29.91,6300.0,29.2363,29.2654,28.9844,28.9844,6300.0
2009-08-18 10:15:00,29.9,29.98,29.9,29.92,6300.0,28.9747,29.0522,28.9747,28.9941,6300.0
2009-08-18 10:20:00,29.9,29.92,29.81,29.81,2200.0,28.9747,28.9941,28.8875,28.8875,2200.0
2009-08-18 10:25:00,29.84,29.91,29.77,29.88,3500.0,28.9166,28.9844,28.8487,28.9553,3500.0
2009-08-18 10:30:00,29.91,29.96,29.89,29.91,4900.0,28.9844,29.0328,28.965,28.9844,4900.0
2009-08-18 10:35:00,29.91,29.95,29.9,29.91,7700.0,28.9844,29.0232,28.9747,28.9844,7700.0
2009-08-18 10:40:00,29.91,29.99,29.9,29.99,19300.0,28.9844,29.0619,28.9747,29.0619,19300.0
2009-08-18 10:45:00,29.96,30.22,29.96,30.16,16200.0,29.0328,29.2848,29.0328,29.2267,16200.0
2009-08-18 10:50:00,30.18,30.18,30.03,30.09,5600.0,29.246,29.246,29.1007,29.1588,5600.0
2009-08-18 10:55:00,30.09,30.14,30.03,30.03,4600.0,29.1588,29.2073,29.1007,29.1007,4600.0
2009-08-18 11:00:00,30.02,30.16,30.01,30.08,12300.0,29.091,29.2267,29.0813,29.1491,12300.0
2009-08-18 11:05:00,30.13,30.13,30.07,30.1,2400.0,29.1976,29.1976,29.1394,29.1685,2400.0
2009-08-18 11:10:00,30.1,30.13,30.07,30.12,7000.0,29.1685,29.1976,29.1394,29.1879,7000.0
2009-08-18 11:15:00,30.14,30.25,30.1,30.24,4800.0,29.2073,29.3139,29.1685,29.3042,4800.0
2009-08-18 11:20:00,30.27,30.31,30.23,30.31,2500.0,29.3332,29.372,29.2945,29.372,2500.0
2009-08-18 11:25:00,30.3,30.43,30.24,30.3,13000.0,29.3623,29.4883,29.3042,29.3623,13000.0
2009-08-18 11:30:00,30.32,30.36,30.28,30.32,9000.0,29.3817,29.4205,29.3429,29.3817,9000.0
2009-08-18 11:35:00,30.3,30.65,30.29,30.48,15400.0,29.3623,29.7015,29.3526,29.5368,15400.0
2009-08-18 11:40:00,30.37,30.55,30.37,30.54,24800.0,29.4302,29.6046,29.4302,29.5949,24800.0
2009-08-18 11:45:00,30.52,30.62,30.5,30.53,15600.0,29.5755,29.6724,29.5561,29.5852,15600.0
2009-08-18 11:50:00,30.56,30.63,30.56,30.56,7800.0,29.6143,29.6821,29.6143,29.6143,7800.0
2009-08-18 11:55:00,30.59,30.85,30.55,30.75,19600.0,29.6433,29.8953,29.6046,29.7984,19600.0
2009-08-18 12:00:00,30.8,30.88,30.79,30.82,2700.0,29.8468,29.9244,29.8372,29.8662,2700.0
2009-08-18 12:05:00,30.81,30.91,30.81,30.91,800.0,29.8565,29.9534,29.8565,29.9534,800.0
2009-08-18 12:10:00,30.91,30.93,30.82,30.85,6000.0,29.9534,29.9728,29.8662,29.8953,6000.0
2009-08-18 12:15:00,30.86,30.86,30.76,30.79,4500.0,29.905,29.905,29.8081,29.8372,4500.0
2009-08-18 12:20:00,30.84,30.86,30.83,30.83,1200.0,29.8856,29.905,29.8759,29.8759,1200.0
2009-08-18 12:25:00,30.83,30.89,30.83,30.89,1100.0,29.8759,29.9341,29.8759,29.9341,1100.0
2009-08-18 12:30:00,30.89,30.93,30.82,30.86,3300.0,29.9341,29.9728,29.8662,29.905,3300.0
2009-08-18 12:35:00,30.83,30.91,30.81,30.84,3500.0,29.8759,29.9534,29.8565,29.8856,3500.0
2009-08-18 12:40:00,30.83,30.9,30.83,30.85,2800.0,29.8759,29.9438,29.8759,29.8953,2800.0
2009-08-18 12:45:00,30.85,30.89,30.85,30.88,2200.0,29.8953,29.9341,29.8953,29.9244,2200.0
2009-08-18 12:50:00,30.87,30.87,30.77,30.77,6400.0,29.9147,29.9147,29.8178,29.8178,6400.0
2009-08-18 12:55:00,30.77,31.17,30.68,30.97,40700.0,29.8178,30.2054,29.7306,30.0116,40700.0
2009-08-18 13:00:00,31.0,31.1,30.88,30.94,25300.0,30.0407,30.1376,29.9244,29.9825,25300.0
2009-08-18 13:05:00,30.94,30.95,30.79,30.82,3700.0,29.9825,29.9922,29.8372,29.8662,3700.0
2009-08-18 13:10:00,30.83,30.85,30.8,30.8,900.0,29.8759,29.8953,29.8468,29.8468,900.0
2009-08-18 13:15:00,30.81,30.85,30.8,30.8,6400.0,29.8565,29.8953,29.8468,29.8468,6400.0
2009-08-18 13:20:00,30.8,30.84,30.8,30.82,3100.0,29.8468,29.8856,29.8468,29.8662,3100.0
2009-08-18 13:25:00,30.81,30.81,30.72,30.77,3100.0,29.8565,29.8565,29.7693,29.8178,3100.0
2009-08-18 13:30:00,30.77,30.8,30.77,30.8,500.0,29.8178,29.8468,29.8178,29.8468,500.0
2009-08-18 13:35:00,30.78,30.8,30.69,30.69,2400.0,29.8275,29.8468,29.7403,29.7403,2400.0
2009-08-18 13:40:00,30.67,30.67,30.67,30.67,200.0,29.7209,29.7209,29.7209,29.7209,200.0
2009-08-18 13:45:00,30.66,30.75,30.66,30.71,3300.0,29.7112,29.7984,29.7112,29.7596,3300.0
2009-08-18 13:50:00,30.72,30.8,30.72,30.8,1600.0,29.7693,29.8468,29.7693,29.8468,1600.0
2009-08-18 13:55:00,30.77,30.82,30.76,30.82,1400.0,29.8178,29.8662,29.8081,29.8662,1400.0
2009-08-18 14:00:00,30.79,30.83,30.79,30.83,1600.0,29.8372,29.8759,29.8372,29.8759,1600.0
2009-08-18 14:05:00,30.8,30.84,30.8,30.83,1100.0,29.8468,29.8856,29.8468,29.8759,1100.0
2009-08-18 14:10:00,30.82,30.88,30.82,30.84,1500.0,29.8662,29.9244,29.8662,29.8856,1500.0
2009-08-18 14:15:00,30.85,30.91,30.82,30.83,4500.0,29.8953,29.9534,29.8662,29.8759,4500.0
2009-08-18 14:20:00,30.83,30.84,30.75,30.78,1000.0,29.8759,29.8856,29.7984,29.8275,1000.0
2009-08-18 14:25:00,30.79,30.81,30.78,30.81,900.0,29.8372,29.8565,29.8275,29.8565,900.0
2009-08-18 14:30:00,30.81,30.83,30.75,30.77,2700.0,29.8565,29.8759,29.7984,29.8178,2700.0
2009-08-18 14:35:00,30.75,30.75,30.67,30.69,1100.0,29.7984,29.7984,29.7209,29.7403,1100.0
2009-08-18 14:40:00,30.68,30.72,30.68,30.7,1200.0,29.7306,29.7693,29.7306,29.7499,1200.0
2009-08-18 14:45:00,30.71,30.77,30.7,30.74,2900.0,29.7596,29.8178,29.7499,29.7887,2900.0
2009-08-18 14:50:00,30.77,30.85,30.77,30.82,5800.0,29.8178,29.8953,29.8178,29.8662,5800.0
2009-08-18 14:55:00,30.82,30.83,30.69,30.69,1400.0,29.8662,29.8759,29.7403,29.7403,1400.0
2009-08-18 15:00:00,30.7,30.78,30.69,30.76,2600.0,29.7499,29.8275,29.7403,29.8081,2600.0
2009-08-18 15:05:00,30.73,30.76,30.73,30.76,900.0,29.779,29.8081,29.779,29.8081,900.0
2009-08-18 15:10:00,30.77,30.79,30.77,30.77,2000.0,29.8178,29.8372,29.8178,29.8178,2000.0
2009-08-18 15:15:00,30.76,30.77,30.73,30.73,5400.0,29.8081,29.8178,29.779,29.779,5400.0
2009-08-18 15:20:00,30.71,30.72,30.63,30.66,12900.0,29.7596,29.7693,29.6821,29.7112,12900.0
2009-08-18 15:25:00,30.66,30.66,30.58,30.64,4900.0,29.7112,29.7112,29.6337,29.6918,4900.0
2009-08-18 15:30:00,30.64,30.66,30.57,30.58,6500.0,29.6918,29.7112,29.624,29.6337,6500.0
2009-08-18 15:35:00,30.6,30.65,30.55,30.55,6700.0,29.653,29.7015,29.6046,29.6046,6700.0
2009-08-18 15:40:00,30.55,30.58,30.5,30.58,8600.0,29.6046,29.6337,29.5561,29.6337,8600.0
2009-08-18 15:45:00,30.59,30.59,30.48,30.52,6200.0,29.6433,29.6433,29.5368,29.5755,6200.0
2009-08-18 15:50:00,30.51,30.65,30.49,30.65,19900.0,29.5658,29.7015,29.5464,29.7015,19900.0
2009-08-18 15:55:00,30.65,30.66,30.43,30.55,20300.0,29.7015,29.7112,29.4883,29.6046,20300.0
2009-08-19 09:30:00,29.9,30.16,29.54,30.14,12000.0,28.9747,29.2267,28.6258,29.2073,12000.0
2009-08-19 09:35:00,30.18,30.34,30.14,30.34,12900.0,29.246,29.4011,29.2073,29.4011,12900.0
2009-08-19 09:40:00,30.33,30.49,30.3,30.33,7700.0,29.3914,29.5464,29.3623,29.3914,7700.0
2009-08-19 09:45:00,30.34,30.49,30.23,30.4,5400.0,29.4011,29.5464,29.2945,29.4592,5400.0
2009-08-19 09:50:00,30.38,30.66,30.34,30.51,5100.0,29.4398,29.7112,29.4011,29.5658,5100.0
2009-08-19 09:55:00,30.43,30.59,30.43,30.47,1900.0,29.4883,29.6433,29.4883,29.5271,1900.0
2009-08-19 10:00:00,30.47,30.88,30.47,30.55,7500.0,29.5271,29.9244,29.5271,29.6046,7500.0
2009-08-19 10:05:00,30.53,30.67,30.53,30.58,5300.0,29.5852,29.7209,29.5852,29.6337,5300.0
2009-08-19 10:10:00,30.54,30.58,30.5,30.5,2800.0,29.5949,29.6337,29.5561,29.5561,2800.0
2009-08-19 10:15:00,30.46,30.49,30.44,30.45,2900.0,29.5174,29.5464,29.498,29.5077,2900.0
2009-08-19 10:20:00,30.52,30.52,30.52,30.52,100.0,29.5755,29.5755,29.5755,29.5755,100.0
2009-08-19 10:25:00,30.42,30.42,30.18,30.18,6500.0,29.4786,29.4786,29.246,29.246,6500.0
2009-08-19 10:30:00,30.21,30.5,30.21,30.5,5300.0,29.2751,29.5561,29.2751,29.5561,5300.0
2009-08-19 10:35:00,30.43,30.47,30.34,30.34,3900.0,29.4883,29.5271,29.4011,29.4011,3900.0
2009-08-19 10:40:00,30.32,30.34,30.1,30.16,14000.0,29.3817,29.4011,29.1685,29.2267,14000.0
2009-08-19 10:45:00,30.19,30.25,30.15,30.21,4400.0,29.2557,29.3139,29.217,29.2751,4400.0
2009-08-19 10:50:00,30.18,30.49,30.16,30.44,27200.0,29.246,29.5464,29.2267,29.498,27200.0
2009-08-19 10:55:00,30.44,30.47,30.38,30.45,10200.0,29.498,29.5271,29.4398,29.5077,10200.0
2009-08-19 11:00:00,30.47,30.58,30.33,30.33,8100.0,29.5271,29.6337,29.3914,29.3914,8100.0
2009-08-19 11:05:00,30.29,30.35,30.18,30.18,15500.0,29.3526,29.4108,29.246,29.246,15500.0
2009-08-19 11:10:00,30.17,30.17,29.93,30.07,14600.0,29.2363,29.2363,29.0038,29.1394,14600.0
2009-08-19 11:15:00,30.07,30.09,30.03,30.08,5800.0,29.1394,29.1588,29.1007,29.1491,5800.0
2009-08-19 11:20:00,30.06,30.08,29.94,29.94,9000.0,29.1297,29.1491,29.0135,29.0135,9000.0
2009-08-19 11:25:00,29.93,29.95,29.77,29.81,18700.0,29.0038,29.0232,28.8487,28.8875,18700.0
2009-08-19 11:30:00,29.81,29.98,29.79,29.93,15000.0,28.8875,29.0522,28.8681,29.0038,15000.0
2009-08-19 11:35:00,29.92,30.01,29.91,29.99,6100.0,28.9941,29.0813,28.9844,29.0619,6100.0
2009-08-19 11:40:00,29.99,30.01,29.9,29.9,8200.0,29.0619,29.0813,28.9747,28.9747,8200.0
2009-08-19 11:45:00,29.92,29.92,29.79,29.86,14900.0,28.9941,28.9941,28.8681,28.9359,14900.0
2009-08-19 11:50:00,29.85,29.87,29.72,29.72,31300.0,28.9262,28.9456,28.8003,28.8003,31300.0
2009-08-19 11:55:00,29.69,29.81,29.68,29.78,13400.0,28.7712,28.8875,28.7615,28.8584,13400.0
2009-08-19 12:00:00,29.77,29.84,29.68,29.69,26600.0,28.8487,28.9166,28.7615,28.7712,26600.0
2009-08-19 12:05:00,29.69,29.73,29.61,29.68,27900.0,28.7712,28.81,28.6937,28.7615,27900.0
2009-08-19 12:10:00,29.68,29.72,29.61,29.65,13400.0,28.7615,28.8003,28.6937,28.7324,13400.0
2009-08-19 12:15:00,29.68,29.69,29.63,29.66,9300.0,28.7615,28.7712,28.7131,28.7421,9300.0
2009-08-19 12:20:00,29.66,29.71,29.65,29.68,5600.0,28.7421,28.7906,28.7324,28.7615,5600.0
2009-08-19 12:25:00,29.69,29.71,29.68,29.68,4400.0,28.7712,28.7906,28.7615,28.7615,4400.0
2009-08-19 12:30:00,29.69,29.71,29.65,29.67,5300.0,28.7712,28.7906,28.7324,28.7518,5300.0
2009-08-19 12:35:00,29.67,29.71,29.67,29.69,3600.0,28.7518,28.7906,28.7518,28.7712,3600.0
2009-08-19 12:40:00,29.68,29.68,29.6,29.64,4800.0,28.7615,28.7615,28.684,28.7227,4800.0
2009-08-19 12:45:00,29.64,29.66,29.63,29.64,1200.0,28.7227,28.7421,28.7131,28.7227,1200.0
2009-08-19 12:50:00,29.65,29.78,29.65,29.77,5400.0,28.7324,28.8584,28.7324,28.8487,5400.0
2009-08-19 12:55:00,29.77,29.84,29.75,29.83,4700.0,28.8487,28.9166,28.8293,28.9069,4700.0
2009-08-19 13:00:00,29.79,29.88,29.79,29.88,1300.0,28.8681,28.9553,28.8681,28.9553,1300.0
2009-08-19 13:05:00,29.89,29.9,29.85,29.9,1200.0,28.965,28.9747,28.9262,28.9747,1200.0
2009-08-19 13:10:00,29.91,29.99,29.91,29.95,4700.0,28.9844,29.0619,28.9844,29.0232,4700.0
2009-08-19 13:15:00,29.98,30.0,29.95,30.0,2500.0,29.0522,29.0716,29.0232,29.0716,2500.0
2009-08-19 13:20:00,29.99,30.03,29.96,30.03,3700.0,29.0619,29.1007,29.0328,29.1007,3700.0
2009-08-19 13:25:00,30.04,30.1,30.04,30.06,3600.0,29.1104,29.1685,29.1104,29.1297,3600.0
2009-08-19 13:30:00,30.05,30.05,29.97,29.99,4200.0,29.1201,29.1201,29.0425,29.0619,4200.0
2009-08-19 13:35:00,30.05,30.05,30.02,30.02,300.0,29.1201,29.1201,29.091,29.091,300.0
2009-08-19 13:40:00,30.01,30.07,30.01,30.07,3000.0,29.0813,29.1394,29.0813,29.1394,3000.0
2009-08-19 13:45:00,30.06,30.07,29.99,30.04,2200.0,29.1297,29.1394,29.0619,29.1104,2200.0
2009-08-19 13:50:00,30.07,30.15,30.07,30.15,1100.0,29.1394,29.217,29.1394,29.217,1100.0
2009-08-19 13:55:00,30.15,30.15,30.12,30.12,3500.0,29.217,29.217,29.1879,29.1879,3500.0
2009-08-19 14:00:00,30.12,30.15,30.05,30.11,2000.0,29.1879,29.217,29.1201,29.1782,2000.0
2009-08-19 14:05:00,30.11,30.11,30.01,30.07,3000.0,29.1782,29.1782,29.0813,29.1394,3000.0
2009-08-19 14:10:00,30.05,30.07,30.04,30.06,1900.0,29.1201,29.1394,29.1104,29.1297,1900.0
2009-08-19 14:15:00,30.02,30.08,30.02,30.05,2800.0,29.091,29.1491,29.091,29.1201,2800.0
2009-08-19 14:20:00,30.09,30.09,30.03,30.03,700.0,29.1588,29.1588,29.1007,29.1007,700.0
2009-08-19 14:25:00,30.07,30.07,29.95,29.98,44900.0,29.1394,29.1394,29.0232,29.0522,44900.0
2009-08-19 14:30:00,29.96,29.96,29.84,29.84,6400.0,29.0328,29.0328,28.9166,28.9166,6400.0
2009-08-19 14:35:00,29.84,29.84,29.81,29.83,3400.0,28.9166,28.9166,28.8875,28.9069,3400.0
2009-08-19 14:40:00,29.84,29.98,29.84,29.98,3500.0,28.9166,29.0522,28.9166,29.0522,3500.0
2009-08-19 14:45:00,29.99,30.02,29.99,30.01,3100.0,29.0619,29.091,29.0619,29.0813,3100.0
2009-08-19 14:50:00,30.01,30.07,30.01,30.07,4100.0,29.0813,29.1394,29.0813,29.1394,4100.0
2009-08-19 14:55:00,30.14,30.19,30.14,30.18,2700.0,29.2073,29.2557,29.2073,29.246,2700.0
2009-08-19 15:00:00,30.18,30.19,30.05,30.13,12500.0,29.246,29.2557,29.1201,29.1976,12500.0
2009-08-19 15:05:00,30.14,30.14,30.0,30.05,5500.0,29.2073,29.2073,29.0716,29.1201,5500.0
2009-08-19 15:10:00,30.06,30.06,29.95,30.02,9400.0,29.1297,29.1297,29.0232,29.091,9400.0
2009-08-19 15:15:00,30.04,30.13,30.01,30.12,4600.0,29.1104,29.1976,29.0813,29.1879,4600.0
2009-08-19 15:20:00,30.13,30.19,30.11,30.17,4200.0,29.1976,29.2557,29.1782,29.2363,4200.0
2009-08-19 15:25:00,30.17,30.33,30.12,30.25,14600.0,29.2363,29.3914,29.1879,29.3139,14600.0
2009-08-19 15:30:00,30.22,30.23,30.1,30.13,4300.0,29.2848,29.2945,29.1685,29.1976,4300.0
2009-08-19 15:35:00,30.14,30.2,30.1,30.2,4300.0,29.2073,29.2654,29.1685,29.2654,4300.0
2009-08-19 15:40:00,30.2,30.27,30.19,30.24,4300.0,29.2654,29.3332,29.2557,29.3042,4300.0
2009-08-19 15:45:00,30.25,30.25,30.11,30.17,9900.0,29.3139,29.3139,29.1782,29.2363,9900.0
2009-08-19 15:50:00,30.22,30.28,30.15,30.23,6400.0,29.2848,29.3429,29.217,29.2945,6400.0
2009-08-19 15:55:00,30.23,30.25,30.14,30.25,18800.0,29.2945,29.3139,29.2073,29.3139,18800.0
2009-08-20 09:30:00,30.58,30.94,30.26,30.54,9500.0,29.6337,29.9825,29.3236,29.5949,9500.0
2009-08-20 09:35:00,30.51,30.7,30.42,30.6,6100.0,29.5658,29.7499,29.4786,29.653,6100.0
2009-08-20 09:40:00,30.6,30.75,30.46,30.66,20000.0,29.653,29.7984,29.5174,29.7112,20000.0
2009-08-20 09:45:00,30.68,30.74,30.59,30.59,4400.0,29.7306,29.7887,29.6433,29.6433,4400.0
2009-08-20 09:50:00,30.61,30.61,30.58,30.6,900.0,29.6627,29.6627,29.6337,29.653,900.0
2009-08-20 09:55:00,30.6,30.8,30.6,30.8,8100.0,29.653,29.8468,29.653,29.8468,8100.0
2009-08-20 10:00:00,30.8,30.8,30.73,30.75,2700.0,29.8468,29.8468,29.779,29.7984,2700.0
2009-08-20 10:05:00,30.74,30.77,30.68,30.68,3400.0,29.7887,29.8178,29.7306,29.7306,3400.0
2009-08-20 10:10:00,30.65,30.68,30.57,30.6,10400.0,29.7015,29.7306,29.624,29.653,10400.0
2009-08-20 10:15:00,30.61,30.65,30.5,30.5,31600.0,29.6627,29.7015,29.5561,29.5561,31600.0
2009-08-20 10:20:00,30.5,30.57,30.35,30.39,10400.0,29.5561,29.624,29.4108,29.4495,10400.0
2009-08-20 10:25:00,30.39,30.46,30.35,30.44,3300.0,29.4495,29.5174,29.4108,29.498,3300.0
2009-08-20 10:30:00,30.48,30.53,30.45,30.51,1700.0,29.5368,29.5852,29.5077,29.5658,1700.0
2009-08-20 10:35:00,30.51,30.51,30.45,30.48,2900.0,29.5658,29.5658,29.5077,29.5368,2900.0
2009-08-20 10:40:00,30.45,30.58,30.45,30.5,3500.0,29.5077,29.6337,29.5077,29.5561,3500.0
2009-08-20 10:45:00,30.53,30.53,30.41,30.45,1800.0,29.5852,29.5852,29.4689,29.5077,1800.0
2009-08-20 10:50:00,30.42,30.5,30.4,30.4,2200.0,29.4786,29.5561,29.4592,29.4592,2200.0
2009-08-20 10:55:00,30.41,30.42,30.41,30.42,800.0,29.4689,29.4786,29.4689,29.4786,800.0
2009-08-20 11:00:00,30.42,30.46,30.4,30.41,2500.0,29.4786,29.5174,29.4592,29.4689,2500.0
2009-08-20 11:05:00,30.43,30.44,30.4,30.4,1600.0,29.4883,29.498,29.4592,29.4592,1600.0
2009-08-20 11:10:00,30.45,30.46,30.41,30.42,900.0,29.5077,29.5174,29.4689,29.4786,900.0
2009-08-20 11:15:00,30.41,30.42,30.4,30.4,1700.0,29.4689,29.4786,29.4592,29.4592,1700.0
2009-08-20 11:20:00,30.39,30.4,30.29,30.31,2800.0,29.4495,29.4592,29.3526,29.372,2800.0
2009-08-20 11:25:00,30.31,30.39,30.31,30.36,1900.0,29.372,29.4495,29.372,29.4205,1900.0
2009-08-20 11:30:00,30.39,30.42,30.29,30.32,1900.0,29.4495,29.4786,29.3526,29.3817,1900.0
2009-08-20 11:35:00,30.3,30.32,30.22,30.25,2000.0,29.3623,29.3817,29.2848,29.3139,2000.0
2009-08-20 11:40:00,30.24,30.27,30.24,30.26,2000.0,29.3042,29.3332,29.3042,29.3236,2000.0
2009-08-20 11:45:00,30.26,30.26,30.2,30.21,5900.0,29.3236,29.3236,29.2654,29.2751,5900.0
2009-08-20 11:50:00,30.22,30.24,30.04,30.16,12700.0,29.2848,29.3042,29.1104,29.2267,12700.0
2009-08-20 11:55:00,30.18,30.18,30.06,30.08,6800.0,29.246,29.246,29.1297,29.1491,6800.0
2009-08-20 12:00:00,30.08,30.13,30.08,30.1,3900.0,29.1491,29.1976,29.1491,29.1685,3900.0
2009-08-20 12:05:00,30.1,30.1,30.05,30.07,4400.0,29.1685,29.1685,29.1201,29.1394,4400.0
2009-08-20 12:10:00,30.09,30.13,29.98,30.13,6200.0,29.1588,29.1976,29.0522,29.1976,6200.0
2009-08-20 12:15:00,30.12,30.14,30.08,30.11,3100.0,29.1879,29.2073,29.1491,29.1782,3100.0
2009-08-20 12:20:00,30.09,30.15,30.08,30.13,2300.0,29.1588,29.217,29.1491,29.1976,2300.0
2009-08-20 12:25:00,30.11,30.15,30.11,30.14,3700.0,29.1782,29.217,29.1782,29.2073,3700.0
2009-08-20 12:30:00,30.13,30.14,30.12,30.12,500.0,29.1976,29.2073,29.1879,29.1879,500.0
2009-08-20 12:35:00,30.12,30.16,30.12,30.13,1200.0,29.1879,29.2267,29.1879,29.1976,1200.0
2009-08-20 12:40:00,30.16,30.22,30.12,30.16,29100.0,29.2267,29.2848,29.1879,29.2267,29100.0
2009-08-20 12:45:00,30.22,30.22,30.15,30.15,8400.0,29.2848,29.2848,29.217,29.217,8400.0
2009-08-20 12:50:00,30.2,30.21,30.17,30.18,4300.0,29.2654,29.2751,29.2363,29.246,4300.0
2009-08-20 12:55:00,30.21,30.23,30.18,30.2,2100.0,29.2751,29.2945,29.246,29.2654,2100.0
2009-08-20 13:00:00,30.19,30.2,30.16,30.19,2200.0,29.2557,29.2654,29.2267,29.2557,2200.0
2009-08-20 13:05:00,30.21,30.25,30.11,30.12,6700.0,29.2751,29.3139,29.1782,29.1879,6700.0
2009-08-20 13:10:00,30.18,30.19,30.13,30.15,4800.0,29.246,29.2557,29.1976,29.217,4800.0
2009-08-20 13:15:00,30.15,30.23,30.15,30.23,7600.0,29.217,29.2945,29.217,29.2945,7600.0
2009-08-20 13:20:00,30.23,30.23,30.11,30.11,9300.0,29.2945,29.2945,29.1782,29.1782,9300.0
2009-08-20 13:25:00,30.14,30.31,30.14,30.25,12400.0,29.2073,29.372,29.2073,29.3139,12400.0
2009-08-20 13:30:00,30.27,30.27,30.21,30.25,3800.0,29.3332,29.3332,29.2751,29.3139,3800.0
2009-08-20 13:35:00,30.23,30.25,30.21,30.22,2500.0,29.2945,29.3139,29.2751,29.2848,2500.0
2009-08-20 13:40:00,30.21,30.24,29.99,30.12,8300.0,29.2751,29.3042,29.0619,29.1879,8300.0
2009-08-20 13:45:00,30.11,30.18,30.11,30.18,700.0,29.1782,29.246,29.1782,29.246,700.0
2009-08-20 13:50:00,30.19,30.26,30.19,30.22,3200.0,29.2557,29.3236,29.2557,29.2848,3200.0
2009-08-20 13:55:00,30.21,30.28,30.21,30.26,1900.0,29.2751,29.3429,29.2751,29.3236,1900.0
2009-08-20 14:00:00,30.24,30.3,30.22,30.29,3200.0,29.3042,29.3623,29.2848,29.3526,3200.0
2009-08-20 14:05:00,30.29,30.29,30.23,30.27,1700.0,29.3526,29.3526,29.2945,29.3332,1700.0
2009-08-20 14:10:00,30.27,30.28,30.24,30.27,1000.0,29.3332,29.3429,29.3042,29.3332,1000.0
2009-08-20 14:15:00,30.26,30.27,30.25,30.25,1600.0,29.3236,29.3332,29.3139,29.3139,1600.0
2009-08-20 14:20:00,30.23,30.23,30.2,30.21,1900.0,29.2945,29.2945,29.2654,29.2751,1900.0
2009-08-20 14:25:00,30.23,30.26,30.2,30.21,3300.0,29.2945,29.3236,29.2654,29.2751,3300.0
2009-08-20 14:30:00,30.23,30.26,30.21,30.24,4100.0,29.2945,29.3236,29.2751,29.3042,4100.0
2009-08-20 14:35:00,30.22,30.26,30.21,30.22,1700.0,29.2848,29.3236,29.2751,29.2848,1700.0
2009-08-20 14:40:00,30.25,30.25,30.21,30.22,1100.0,29.3139,29.3139,29.2751,29.2848,1100.0
2009-08-20 14:45:00,30.2,30.25,30.2,30.22,6000.0,29.2654,29.3139,29.2654,29.2848,6000.0
2009-08-20 14:50:00,30.23,30.3,30.23,30.3,5100.0,29.2945,29.3623,29.2945,29.3623,5100.0
2009-08-20 14:55:00,30.29,30.35,30.27,30.33,3700.0,29.3526,29.4108,29.3332,29.3914,3700.0
2009-08-20 15:00:00,30.32,30.42,30.32,30.42,4500.0,29.3817,29.4786,29.3817,29.4786,4500.0
2009-08-20 15:05:00,30.42,30.48,30.33,30.42,8900.0,29.4786,29.5368,29.3914,29.4786,8900.0
2009-08-20 15:10:00,30.47,30.49,30.4,30.4,8000.0,29.5271,29.5464,29.4592,29.4592,8000.0
2009-08-20 15:15:00,30.42,30.47,30.36,30.36,21000.0,29.4786,29.5271,29.4205,29.4205,21000.0
2009-08-20 15:20:00,30.39,30.46,30.38,30.42,8900.0,29.4495,29.5174,29.4398,29.4786,8900.0
2009-08-20 15:25:00,30.43,30.44,30.4,30.43,5100.0,29.4883,29.498,29.4592,29.4883,5100.0
2009-08-20 15:30:00,30.43,30.47,30.36,30.39,9600.0,29.4883,29.5271,29.4205,29.4495,9600.0
2009-08-20 15:35:00,30.41,30.43,30.37,30.43,4200.0,29.4689,29.4883,29.4302,29.4883,4200.0
2009-08-20 15:40:00,30.43,30.49,30.41,30.44,10400.0,29.4883,29.5464,29.4689,29.498,10400.0
2009-08-20 15:45:00,30.45,30.49,30.41,30.42,7900.0,29.5077,29.5464,29.4689,29.4786,7900.0
2009-08-20 15:50:00,30.47,30.47,30.37,30.45,10300.0,29.5271,29.5271,29.4302,29.5077,10300.0
2009-08-20 15:55:00,30.42,30.52,30.42,30.5,11800.0,29.4786,29.5755,29.4786,29.5561,11800.0
2009-08-21 09:30:00,30.99,31.2,30.64,31.09,46300.0,30.031,30.2345,29.6918,30.1279,46300.0
2009-08-21 09:35:00,31.09,31.16,30.73,30.87,6600.0,30.1279,30.1957,29.779,29.9147,6600.0
2009-08-21 09:40:00,30.91,31.0,30.91,31.0,3400.0,29.9534,30.0407,29.9534,30.0407,3400.0
2009-08-21 09:45:00,31.02,31.02,30.88,30.91,1500.0,30.06,30.06,29.9244,29.9534,1500.0
2009-08-21 09:50:00,30.91,30.91,30.69,30.77,5100.0,29.9534,29.9534,29.7403,29.8178,5100.0
2009-08-21 09:55:00,30.82,31.03,30.77,31.02,2000.0,29.8662,30.0697,29.8178,30.06,2000.0
2009-08-21 10:00:00,31.03,31.07,30.92,31.05,9900.0,30.0697,30.1085,29.9631,30.0891,9900.0
2009-08-21 10:05:00,31.05,31.1,30.7,30.78,8300.0,30.0891,30.1376,29.7499,29.8275,8300.0
2009-08-21 10:10:00,30.7,30.9,30.7,30.9,3100.0,29.7499,29.9438,29.7499,29.9438,3100.0
2009-08-21 10:15:00,30.95,31.0,30.88,30.88,3900.0,29.9922,30.0407,29.9244,29.9244,3900.0
2009-08-21 10:20:00,30.85,30.88,30.8,30.88,4000.0,29.8953,29.9244,29.8468,29.9244,4000.0
2009-08-21 10:25:00,30.89,31.02,30.86,31.0,15800.0,29.9341,30.06,29.905,30.0407,15800.0
2009-08-21 10:30:00,31.0,31.01,30.94,30.96,3300.0,30.0407,30.0503,29.9825,30.0019,3300.0
2009-08-21 10:35:00,30.91,31.02,30.91,31.02,5700.0,29.9534,30.06,29.9534,30.06,5700.0
2009-08-21 10:40:00,31.02,31.13,31.0,31.1,7400.0,30.06,30.1666,30.0407,30.1376,7400.0
2009-08-21 10:45:00,31.09,31.13,31.02,31.09,3400.0,30.1279,30.1666,30.06,30.1279,3400.0
2009-08-21 10:50:00,31.02,31.13,31.02,31.1,4900.0,30.06,30.1666,30.06,30.1376,4900.0
2009-08-21 10:55:00,31.1,31.19,31.07,31.16,19000.0,30.1376,30.2248,30.1085,30.1957,19000.0
2009-08-21 11:00:00,31.16,31.3,31.13,31.26,27600.0,30.1957,30.3314,30.1666,30.2926,27600.0
2009-08-21 11:05:00,31.23,31.31,31.23,31.27,5400.0,30.2635,30.3411,30.2635,30.3023,5400.0
2009-08-21 11:10:00,31.27,31.3,31.21,31.22,7500.0,30.3023,30.3314,30.2442,30.2539,7500.0
2009-08-21 11:15:00,31.21,31.25,31.2,31.2,5200.0,30.2442,30.2829,30.2345,30.2345,5200.0
2009-08-21 11:20:00,31.17,31.24,31.11,31.15,6500.0,30.2054,30.2732,30.1473,30.186,6500.0
2009-08-21 11:25:00,31.15,31.24,31.15,31.2,5100.0,30.186,30.2732,30.186,30.2345,5100.0
2009-08-21 11:30:00,31.21,31.26,31.19,31.21,2400.0,30.2442,30.2926,30.2248,30.2442,2400.0
2009-08-21 11:35:00,31.18,31.19,31.01,31.08,10200.0,30.2151,30.2248,30.0503,30.1182,10200.0
2009-08-21 11:40:00,31.09,31.24,31.04,31.16,14500.0,30.1279,30.2732,30.0794,30.1957,14500.0
2009-08-21 11:45:00,31.16,31.21,31.14,31.14,3100.0,30.1957,30.2442,30.1763,30.1763,3100.0
2009-08-21 11:50:00,31.13,31.17,31.01,31.01,6500.0,30.1666,30.2054,30.0503,30.0503,6500.0
2009-08-21 11:55:00,31.03,31.13,31.03,31.09,1200.0,30.0697,30.1666,30.0697,30.1279,1200.0
2009-08-21 12:00:00,31.11,31.13,31.07,31.13,1100.0,30.1473,30.1666,30.1085,30.1666,1100.0
2009-08-21 12:05:00,31.06,31.13,31.06,31.07,900.0,30.0988,30.1666,30.0988,30.1085,900.0
2009-08-21 12:10:00,31.1,31.11,31.0,31.05,900.0,30.1376,30.1473,30.0407,30.0891,900.0
2009-08-21 12:15:00,31.06,31.11,31.06,31.11,900.0,30.0988,30.1473,30.0988,30.1473,900.0
2009-08-21 12:20:00,31.04,31.12,31.02,31.12,2000.0,30.0794,30.1569,30.06,30.1569,2000.0
2009-08-21 12:25:00,31.09,31.14,31.07,31.11,3900.0,30.1279,30.1763,30.1085,30.1473,3900.0
2009-08-21 12:30:00,31.1,31.11,31.09,31.09,800.0,30.1376,30.1473,30.1279,30.1279,800.0
2009-08-21 12:35:00,31.1,31.13,31.1,31.12,7300.0,30.1376,30.1666,30.1376,30.1569,7300.0
2009-08-21 12:40:00,31.13,31.13,31.04,31.1,10000.0,30.1666,30.1666,30.0794,30.1376,10000.0
2009-08-21 12:45:00,31.1,31.15,31.01,31.11,4700.0,30.1376,30.186,30.0503,30.1473,4700.0
2009-08-21 12:50:00,31.15,31.15,31.1,31.12,1100.0,30.186,30.186,30.1376,30.1569,1100.0
2009-08-21 12:55:00,31.13,31.14,31.06,31.11,1600.0,30.1666,30.1763,30.0988,30.1473,1600.0
2009-08-21 13:00:00,31.13,31.13,31.08,31.11,5300.0,30.1666,30.1666,30.1182,30.1473,5300.0
2009-08-21 13:05:00,31.1,31.15,31.07,31.13,2800.0,30.1376,30.186,30.1085,30.1666,2800.0
2009-08-21 13:10:00,31.13,31.16,31.09,31.16,4300.0,30.1666,30.1957,30.1279,30.1957,4300.0
2009-08-21 13:15:00,31.16,31.22,31.14,31.22,27100.0,30.1957,30.2539,30.1763,30.2539,27100.0
2009-08-21 13:20:00,31.22,31.32,31.22,31.22,4600.0,30.2539,30.3508,30.2539,30.2539,4600.0
2009-08-21 13:25:00,31.25,31.25,31.18,31.21,48900.0,30.2829,30.2829,30.2151,30.2442,48900.0
2009-08-21 13:30:00,31.21,31.25,31.21,31.22,1100.0,30.2442,30.2829,30.2442,30.2539,1100.0
2009-08-21 13:35:00,31.19,31.25,31.13,31.13,2200.0,30.2248,30.2829,30.1666,30.1666,2200.0
2009-08-21 13:40:00,31.14,31.2,31.11,31.2,3300.0,30.1763,30.2345,30.1473,30.2345,3300.0
2009-08-21 13:45:00,31.18,31.18,31.11,31.15,1100.0,30.2151,30.2151,30.1473,30.186,1100.0
2009-08-21 13:50:00,31.11,31.14,31.09,31.14,600.0,30.1473,30.1763,30.1279,30.1763,600.0
2009-08-21 13:55:00,31.13,31.13,31.02,31.06,8700.0,30.1666,30.1666,30.06,30.0988,8700.0
2009-08-21 14:00:00,31.11,31.12,31.08,31.12,3600.0,30.1473,30.1569,30.1182,30.1569,3600.0
2009-08-21 14:05:00,31.12,31.15,31.11,31.15,2100.0,30.1569,30.186,30.1473,30.186,2100.0
2009-08-21 14:10:00,31.16,31.22,31.16,31.16,1200.0,30.1957,30.2539,30.1957,30.1957,1200.0
2009-08-21 14:15:00,31.18,31.18,31.1,31.1,800.0,30.2151,30.2151,30.1376,30.1376,800.0
2009-08-21 14:20:00,31.09,31.09,31.07,31.08,800.0,30.1279,30.1279,30.1085,30.1182,800.0
2009-08-21 14:25:00,31.11,31.13,31.11,31.13,700.0,30.1473,30.1666,30.1473,30.1666,700.0
2009-08-21 14:30:00,31.14,31.17,31.14,31.15,6700.0,30.1763,30.2054,30.1763,30.186,6700.0
2009-08-21 14:35:00,31.17,31.23,31.16,31.2,5200.0,30.2054,30.2635,30.1957,30.2345,5200.0
2009-08-21 14:40:00,31.2,31.21,31.16,31.21,1500.0,30.2345,30.2442,30.1957,30.2442,1500.0
2009-08-21 14:45:00,31.2,31.2,31.1,31.1,2200.0,30.2345,30.2345,30.1376,30.1376,2200.0
2009-08-21 14:50:00,31.08,31.23,31.08,31.22,4600.0,30.1182,30.2635,30.1182,30.2539,4600.0
2009-08-21 14:55:00,31.2,31.2,31.16,31.17,600.0,30.2345,30.2345,30.1957,30.2054,600.0
2009-08-21 15:00:00,31.18,31.18,31.15,31.16,1200.0,30.2151,30.2151,30.186,30.1957,1200.0
2009-08-21 15:05:00,31.17,31.17,31.13,31.13,4100.0,30.2054,30.2054,30.1666,30.1666,4100.0
2009-08-21 15:10:00,31.14,31.23,31.14,31.19,3300.0,30.1763,30.2635,30.1763,30.2248,3300.0
2009-08-21 15:15:00,31.26,31.31,31.25,31.27,6500.0,30.2926,30.3411,30.2829,30.3023,6500.0
2009-08-21 15:20:00,31.23,31.3,31.23,31.26,7900.0,30.2635,30.3314,30.2635,30.2926,7900.0
2009-08-21 15:25:00,31.27,31.38,31.23,31.36,27100.0,30.3023,30.4089,30.2635,30.3895,27100.0
2009-08-21 15:30:00,31.31,31.36,31.31,31.34,5500.0,30.3411,30.3895,30.3411,30.3701,5500.0
2009-08-21 15:35:00,31.34,31.4,31.34,31.39,10100.0,30.3701,30.4283,30.3701,30.4186,10100.0
2009-08-21 15:40:00,31.39,31.41,31.34,31.4,13500.0,30.4186,30.438,30.3701,30.4283,13500.0
2009-08-21 15:45:00,31.37,31.42,31.36,31.41,13200.0,30.3992,30.4477,30.3895,30.438,13200.0
2009-08-21 15:50:00,31.41,31.45,31.38,31.45,14900.0,30.438,30.4767,30.4089,30.4767,14900.0
2009-08-21 15:55:00,31.45,31.49,31.37,31.47,30300.0,30.4767,30.5155,30.3992,30.4961,30300.0
2009-08-24 09:30:00,31.67,31.93,31.64,31.78,18600.0,30.6899,30.9419,30.6609,30.7965,18600.0
2009-08-24 09:35:00,31.83,31.84,31.72,31.82,6300.0,30.845,30.8547,30.7384,30.8353,6300.0
2009-08-24 09:40:00,31.82,31.86,31.79,31.86,3400.0,30.8353,30.874,30.8062,30.874,3400.0
2009-08-24 09:45:00,31.83,31.84,31.61,31.62,6800.0,30.845,30.8547,30.6318,30.6415,6800.0
2009-08-24 09:50:00,31.62,31.64,31.51,31.62,5700.0,30.6415,30.6609,30.5349,30.6415,5700.0
2009-08-24 09:55:00,31.62,31.62,31.47,31.49,4700.0,30.6415,30.6415,30.4961,30.5155,4700.0
2009-08-24 10:00:00,31.4,31.54,31.4,31.53,7700.0,30.4283,30.5639,30.4283,30.5543,7700.0
2009-08-24 10:05:00,31.55,31.7,31.53,31.7,5600.0,30.5736,30.719,30.5543,30.719,5600.0
2009-08-24 10:10:00,31.75,31.77,31.68,31.69,8600.0,30.7674,30.7868,30.6996,30.7093,8600.0
2009-08-24 10:15:00,31.71,31.8,31.7,31.8,2300.0,30.7287,30.8159,30.719,30.8159,2300.0
2009-08-24 10:20:00,31.79,31.79,31.74,31.75,1800.0,30.8062,30.8062,30.7578,30.7674,1800.0
2009-08-24 10:25:00,31.74,31.89,31.74,31.85,3900.0,30.7578,30.9031,30.7578,30.8644,3900.0
2009-08-24 10:30:00,31.85,32.0,31.8,32.0,8100.0,30.8644,31.0097,30.8159,31.0097,8100.0
2009-08-24 10:35:00,32.0,32.14,31.99,32.05,8500.0,31.0097,31.1454,31.0,31.0582,8500.0
2009-08-24 10:40:00,32.05,32.14,32.05,32.08,2700.0,31.0582,31.1454,31.0582,31.0872,2700.0
2009-08-24 10:45:00,32.05,32.1,32.01,32.1,7200.0,31.0582,31.1066,31.0194,31.1066,7200.0
2009-08-24 10:50:00,32.1,32.12,32.09,32.11,2100.0,31.1066,31.126,31.0969,31.1163,2100.0
2009-08-24 10:55:00,32.13,32.28,32.13,32.25,9700.0,31.1357,31.281,31.1357,31.252,9700.0
2009-08-24 11:00:00,32.25,32.49,32.25,32.49,12500.0,31.252,31.4845,31.252,31.4845,12500.0
2009-08-24 11:05:00,32.48,32.77,32.45,32.77,17100.0,31.4749,31.7559,31.4458,31.7559,17100.0
2009-08-24 11:10:00,32.74,32.82,32.58,32.66,7800.0,31.7268,31.8043,31.5718,31.6493,7800.0
2009-08-24 11:15:00,32.67,32.77,32.58,32.58,6000.0,31.659,31.7559,31.5718,31.5718,6000.0
2009-08-24 11:20:00,32.58,32.62,32.58,32.58,2500.0,31.5718,31.6105,31.5718,31.5718,2500.0
2009-08-24 11:25:00,32.5,32.56,32.4,32.4,9100.0,31.4942,31.5524,31.3973,31.3973,9100.0
2009-08-24 11:30:00,32.42,32.43,32.28,32.3,4400.0,31.4167,31.4264,31.281,31.3004,4400.0
2009-08-24 11:35:00,32.3,32.36,32.18,32.22,5000.0,31.3004,31.3586,31.1841,31.2229,5000.0
2009-08-24 11:40:00,32.21,32.25,32.19,32.25,1200.0,31.2132,31.252,31.1938,31.252,1200.0
2009-08-24 11:45:00,32.28,32.37,32.28,32.35,2900.0,31.281,31.3683,31.281,31.3489,2900.0
2009-08-24 11:50:00,32.38,32.42,32.35,32.35,1700.0,31.378,31.4167,31.3489,31.3489,1700.0
2009-08-24 11:55:00,32.35,32.42,32.32,32.36,3400.0,31.3489,31.4167,31.3198,31.3586,3400.0
2009-08-24 12:00:00,32.35,32.38,32.29,32.32,2000.0,31.3489,31.378,31.2907,31.3198,2000.0
2009-08-24 12:05:00,32.36,32.36,32.24,32.24,1800.0,31.3586,31.3586,31.2423,31.2423,1800.0
2009-08-24 12:10:00,32.24,32.32,32.23,32.25,2200.0,31.2423,31.3198,31.2326,31.252,2200.0
2009-08-24 12:15:00,32.31,32.32,32.24,32.25,1800.0,31.3101,31.3198,31.2423,31.252,1800.0
2009-08-24 12:20:00,32.25,32.33,32.24,32.24,1000.0,31.252,31.3295,31.2423,31.2423,1000.0
2009-08-24 12:25:00,32.23,32.33,32.23,32.27,3900.0,31.2326,31.3295,31.2326,31.2714,3900.0
2009-08-24 12:30:00,32.2,32.28,32.2,32.28,2000.0,31.2035,31.281,31.2035,31.281,2000.0
2009-08-24 12:35:00,32.28,32.54,32.28,32.44,3000.0,31.281,31.533,31.281,31.4361,3000.0
2009-08-24 12:40:00,32.45,32.6,32.44,32.6,8000.0,31.4458,31.5911,31.4361,31.5911,8000.0
2009-08-24 12:45:00,32.6,32.6,32.48,32.55,4200.0,31.5911,31.5911,31.4749,31.5427,4200.0
2009-08-24 12:50:00,32.56,32.57,32.47,32.56,3200.0,31.5524,31.5621,31.4652,31.5524,3200.0
2009-08-24 12:55:00,32.47,32.54,32.45,32.52,3400.0,31.4652,31.533,31.4458,31.5136,3400.0
2009-08-24 13:00:00,32.52,32.52,32.46,32.46,1900.0,31.5136,31.5136,31.4555,31.4555,1900.0
2009-08-24 13:05:00,32.44,32.44,32.17,32.17,4000.0,31.4361,31.4361,31.1745,31.1745,4000.0
2009-08-24 13:10:00,32.17,32.18,32.14,32.17,3100.0,31.1745,31.1841,31.1454,31.1745,3100.0
2009-08-24 13:15:00,32.19,32.2,32.15,32.2,1700.0,31.1938,31.2035,31.1551,31.2035,1700.0
2009-08-24 13:20:00,32.25,32.25,32.04,32.08,5100.0,31.252,31.252,31.0485,31.0872,5100.0
2009-08-24 13:25:00,32.01,32.04,31.91,31.97,5700.0,31.0194,31.0485,30.9225,30.9806,5700.0
2009-08-24 13:30:00,31.97,32.0,31.97,31.99,1800.0,30.9806,31.0097,30.9806,31.0,1800.0
2009-08-24 13:35:00,32.0,32.06,31.99,32.05,3400.0,31.0097,31.0679,31.0,31.0582,3400.0
2009-08-24 13:40:00,32.13,32.16,32.13,32.16,1000.0,31.1357,31.1648,31.1357,31.1648,1000.0
2009-08-24 13:45:00,32.2,32.2,32.19,32.19,1100.0,31.2035,31.2035,31.1938,31.1938,1100.0
2009-08-24 13:50:00,32.18,32.18,32.16,32.16,1200.0,31.1841,31.1841,31.1648,31.1648,1200.0
2009-08-24 13:55:00,32.13,32.16,32.1,32.16,1600.0,31.1357,31.1648,31.1066,31.1648,1600.0
2009-08-24 14:00:00,32.15,32.16,32.1,32.12,1800.0,31.1551,31.1648,31.1066,31.126,1800.0
2009-08-24 14:05:00,32.11,32.13,32.1,32.11,1300.0,31.1163,31.1357,31.1066,31.1163,1300.0
2009-08-24 14:10:00,32.11,32.14,32.11,32.14,1600.0,31.1163,31.1454,31.1163,31.1454,1600.0
2009-08-24 14:15:00,32.15,32.21,32.13,32.19,2000.0,31.1551,31.2132,31.1357,31.1938,2000.0
2009-08-24 14:20:00,32.18,32.18,32.15,32.15,900.0,31.1841,31.1841,31.1551,31.1551,900.0
2009-08-24 14:25:00,32.16,32.19,32.09,32.19,2100.0,31.1648,31.1938,31.0969,31.1938,2100.0
2009-08-24 14:30:00,32.2,32.24,32.13,32.15,2000.0,31.2035,31.2423,31.1357,31.1551,2000.0
2009-08-24 14:35:00,32.15,32.16,32.12,32.15,1700.0,31.1551,31.1648,31.126,31.1551,1700.0
2009-08-24 14:40:00,32.15,32.15,32.1,32.11,1500.0,31.1551,31.1551,31.1066,31.1163,1500.0
2009-08-24 14:45:00,32.11,32.2,32.09,32.09,1300.0,31.1163,31.2035,31.0969,31.0969,1300.0
2009-08-24 14:50:00,32.08,32.16,32.08,32.16,1300.0,31.0872,31.1648,31.0872,31.1648,1300.0
2009-08-24 14:55:00,32.15,32.16,32.13,32.13,1300.0,31.1551,31.1648,31.1357,31.1357,1300.0
2009-08-24 15:00:00,32.12,32.15,32.05,32.05,4600.0,31.126,31.1551,31.0582,31.0582,4600.0
2009-08-24 15:05:00,32.06,32.18,32.06,32.11,9800.0,31.0679,31.1841,31.0679,31.1163,9800.0
2009-08-24 15:10:00,32.07,32.1,32.06,32.08,1900.0,31.0775,31.1066,31.0679,31.0872,1900.0
2009-08-24 15:15:00,32.08,32.18,32.08,32.18,2800.0,31.0872,31.1841,31.0872,31.1841,2800.0
2009-08-24 15:20:00,32.18,32.19,32.09,32.12,5000.0,31.1841,31.1938,31.0969,31.126,5000.0
2009-08-24 15:25:00,32.12,32.28,32.11,32.25,3800.0,31.126,31.281,31.1163,31.252,3800.0
2009-08-24 15:30:00,32.23,32.23,32.11,32.21,6700.0,31.2326,31.2326,31.1163,31.2132,6700.0
2009-08-24 15:35:00,32.2,32.23,32.06,32.1,12200.0,31.2035,31.2326,31.0679,31.1066,12200.0
2009-08-24 15:40:00,32.1,32.12,31.97,32.0,7500.0,31.1066,31.126,30.9806,31.0097,7500.0
2009-08-24 15:45:00,32.0,32.0,31.93,31.95,5600.0,31.0097,31.0097,30.9419,30.9613,5600.0
2009-08-24 15:50:00,31.94,32.05,31.92,32.05,8600.0,30.9516,31.0582,30.9322,31.0582,8600.0
2009-08-24 15:55:00,32.05,32.05,31.98,32.01,9900.0,31.0582,31.0582,30.9903,31.0194,9900.0
2009-08-25 09:30:00,32.16,32.63,32.1,32.2,24000.0,31.1648,31.6202,31.1066,31.2035,24000.0
2009-08-25 09:35:00,32.1,32.14,31.8,32.08,7600.0,31.1066,31.1454,30.8159,31.0872,7600.0
2009-08-25 09:40:00,32.0,32.37,31.89,32.26,6000.0,31.0097,31.3683,30.9031,31.2617,6000.0
2009-08-25 09:45:00,32.29,32.64,32.24,32.43,5300.0,31.2907,31.6299,31.2423,31.4264,5300.0
2009-08-25 09:50:00,32.39,32.5,32.35,32.48,2600.0,31.3876,31.4942,31.3489,31.4749,2600.0
2009-08-25 09:55:00,32.48,32.48,32.29,32.45,1600.0,31.4749,31.4749,31.2907,31.4458,1600.0
2009-08-25 10:00:00,32.45,32.5,32.36,32.48,2300.0,31.4458,31.4942,31.3586,31.4749,2300.0
2009-08-25 10:05:00,32.45,32.45,32.29,32.41,17000.0,31.4458,31.4458,31.2907,31.407,17000.0
2009-08-25 10:10:00,32.41,32.41,32.41,32.41,0.0,31.407,31.407,31.407,31.407,0.0
2009-08-25 10:15:00,32.33,32.35,32.3,32.35,2500.0,31.3295,31.3489,31.3004,31.3489,2500.0
2009-08-25 10:20:00,32.4,32.43,32.16,32.43,5900.0,31.3973,31.4264,31.1648,31.4264,5900.0
2009-08-25 10:25:00,32.28,32.47,32.27,32.47,10300.0,31.281,31.4652,31.2714,31.4652,10300.0
2009-08-25 10:30:00,32.37,32.37,32.35,32.35,500.0,31.3683,31.3683,31.3489,31.3489,500.0
2009-08-25 10:35:00,32.43,32.47,32.43,32.47,700.0,31.4264,31.4652,31.4264,31.4652,700.0
2009-08-25 10:40:00,32.41,32.45,32.38,32.45,3400.0,31.407,31.4458,31.378,31.4458,3400.0
2009-08-25 10:45:00,32.45,32.46,32.38,32.38,800.0,31.4458,31.4555,31.378,31.378,800.0
2009-08-25 10:50:00,32.38,32.4,32.31,32.35,2800.0,31.378,31.3973,31.3101,31.3489,2800.0
2009-08-25 10:55:00,32.35,32.42,32.34,32.37,1500.0,31.3489,31.4167,31.3392,31.3683,1500.0
2009-08-25 11:00:00,32.35,32.44,32.34,32.43,1600.0,31.3489,31.4361,31.3392,31.4264,1600.0
2009-08-25 11:05:00,32.4,32.4,32.35,32.35,10600.0,31.3973,31.3973,31.3489,31.3489,10600.0
2009-08-25 11:10:00,32.39,32.45,32.39,32.45,400.0,31.3876,31.4458,31.3876,31.4458,400.0
2009-08-25 11:15:00,32.46,32.46,32.4,32.45,1000.0,31.4555,31.4555,31.3973,31.4458,1000.0
2009-08-25 11:20:00,32.47,32.47,32.45,32.47,1100.0,31.4652,31.4652,31.4458,31.4652,1100.0
2009-08-25 11:25:00,32.45,32.45,32.38,32.45,23600.0,31.4458,31.4458,31.378,31.4458,23600.0
2009-08-25 11:30:00,32.41,32.45,32.38,32.44,55500.0,31.407,31.4458,31.378,31.4361,55500.0
2009-08-25 11:35:00,32.45,32.45,32.39,32.42,2200.0,31.4458,31.4458,31.3876,31.4167,2200.0
2009-08-25 11:40:00,32.41,32.45,32.37,32.38,1500.0,31.407,31.4458,31.3683,31.378,1500.0
2009-08-25 11:45:00,32.44,32.44,32.34,32.34,1400.0,31.4361,31.4361,31.3392,31.3392,1400.0
2009-08-25 11:50:00,32.37,32.37,32.3,32.3,2000.0,31.3683,31.3683,31.3004,31.3004,2000.0
2009-08-25 11:55:00,32.3,32.3,32.3,32.3,200.0,31.3004,31.3004,31.3004,31.3004,200.0
2009-08-25 12:00:00,32.36,32.36,32.33,32.33,900.0,31.3586,31.3586,31.3295,31.3295,900.0
2009-08-25 12:05:00,32.36,32.36,32.35,32.35,200.0,31.3586,31.3586,31.3489,31.3489,200.0
2009-08-25 12:10:00,32.35,32.35,32.26,32.26,1800.0,31.3489,31.3489,31.2617,31.2617,1800.0
2009-08-25 12:15:00,32.25,32.3,32.22,32.22,2800.0,31.252,31.3004,31.2229,31.2229,2800.0
2009-08-25 12:20:00,32.27,32.27,32.27,32.27,200.0,31.2714,31.2714,31.2714,31.2714,200.0
2009-08-25 12:25:00,32.27,32.45,32.25,32.42,10000.0,31.2714,31.4458,31.252,31.4167,10000.0
2009-08-25 12:30:00,32.45,32.45,32.36,32.36,15600.0,31.4458,31.4458,31.3586,31.3586,15600.0
2009-08-25 12:35:00,32.36,32.45,32.35,32.41,7900.0,31.3586,31.4458,31.3489,31.407,7900.0
2009-08-25 12:40:00,32.38,32.45,32.38,32.44,5700.0,31.378,31.4458,31.378,31.4361,5700.0
2009-08-25 12:45:00,32.44,32.44,32.41,32.42,15400.0,31.4361,31.4361,31.407,31.4167,15400.0
2009-08-25 12:50:00,32.44,32.44,32.42,32.43,6900.0,31.4361,31.4361,31.4167,31.4264,6900.0
2009-08-25 12:55:00,32.43,32.43,32.39,32.4,8100.0,31.4264,31.4264,31.3876,31.3973,8100.0
2009-08-25 13:00:00,32.41,32.41,32.38,32.39,3800.0,31.407,31.407,31.378,31.3876,3800.0
2009-08-25 13:05:00,32.4,32.41,32.31,32.36,6800.0,31.3973,31.407,31.3101,31.3586,6800.0
2009-08-25 13:10:00,32.37,32.43,32.33,32.4,8900.0,31.3683,31.4264,31.3295,31.3973,8900.0
2009-08-25 13:15:00,32.4,32.41,32.37,32.38,2500.0,31.3973,31.407,31.3683,31.378,2500.0
2009-08-25 13:20:00,32.4,32.41,32.32,32.39,3600.0,31.3973,31.407,31.3198,31.3876,3600.0
2009-08-25 13:25:00,32.41,32.41,32.34,32.35,8600.0,31.407,31.407,31.3392,31.3489,8600.0
2009-08-25 13:30:00,32.38,32.43,32.36,32.41,5900.0,31.378,31.4264,31.3586,31.407,5900.0
2009-08-25 13:35:00,32.39,32.43,32.37,32.41,9700.0,31.3876,31.4264,31.3683,31.407,9700.0
2009-08-25 13:40:00,32.41,32.41,32.38,32.39,2100.0,31.407,31.407,31.378,31.3876,2100.0
2009-08-25 13:45:00,32.41,32.41,32.32,32.36,4000.0,31.407,31.407,31.3198,31.3586,4000.0
2009-08-25 13:50:00,32.36,32.41,32.36,32.4,3900.0,31.3586,31.407,31.3586,31.3973,3900.0
2009-08-25 13:55:00,32.37,32.37,32.3,32.31,3300.0,31.3683,31.3683,31.3004,31.3101,3300.0
2009-08-25 14:00:00,32.35,32.4,32.31,32.33,5300.0,31.3489,31.3973,31.3101,31.3295,5300.0
2009-08-25 14:05:00,32.34,32.35,32.16,32.16,13600.0,31.3392,31.3489,31.1648,31.1648,13600.0
2009-08-25 14:10:00,32.17,32.2,32.16,32.16,4000.0,31.1745,31.2035,31.1648,31.1648,4000.0
2009-08-25 14:15:00,32.19,32.25,32.16,32.24,2900.0,31.1938,31.252,31.1648,31.2423,2900.0
2009-08-25 14:20:00,32.28,32.33,32.17,32.2,37600.0,31.281,31.3295,31.1745,31.2035,37600.0
2009-08-25 14:25:00,32.2,32.25,32.2,32.22,900.0,31.2035,31.252,31.2035,31.2229,900.0
2009-08-25 14:30:00,32.25,32.32,32.18,32.3,11300.0,31.252,31.3198,31.1841,31.3004,11300.0
2009-08-25 14:35:00,32.27,32.29,32.2,32.2,1200.0,31.2714,31.2907,31.2035,31.2035,1200.0
2009-08-25 14:40:00,32.22,32.24,32.19,32.24,4100.0,31.2229,31.2423,31.1938,31.2423,4100.0
2009-08-25 14:45:00,32.28,32.31,32.27,32.31,2200.0,31.281,31.3101,31.2714,31.3101,2200.0
2009-08-25 14:50:00,32.36,32.41,32.33,32.39,3200.0,31.3586,31.407,31.3295,31.3876,3200.0
2009-08-25 14:55:00,32.4,32.4,32.3,32.35,6100.0,31.3973,31.3973,31.3004,31.3489,6100.0
2009-08-25 15:00:00,32.33,32.4,32.33,32.4,2400.0,31.3295,31.3973,31.3295,31.3973,2400.0
2009-08-25 15:05:00,32.4,32.4,32.31,32.35,10900.0,31.3973,31.3973,31.3101,31.3489,10900.0
2009-08-25 15:10:00,32.33,32.4,32.33,32.36,3300.0,31.3295,31.3973,31.3295,31.3586,3300.0
2009-08-25 15:15:00,32.34,32.34,32.27,32.28,6200.0,31.3392,31.3392,31.2714,31.281,6200.0
2009-08-25 15:20:00,32.3,32.35,32.29,32.33,10000.0,31.3004,31.3489,31.2907,31.3295,10000.0
2009-08-25 15:25:00,32.33,32.35,32.3,32.33,7700.0,31.3295,31.3489,31.3004,31.3295,7700.0
2009-08-25 15:30:00,32.3,32.33,32.2,32.2,4000.0,31.3004,31.3295,31.2035,31.2035,4000.0
2009-08-25 15:35:00,32.2,32.22,32.19,32.2,9700.0,31.2035,31.2229,31.1938,31.2035,9700.0
2009-08-25 15:40:00,32.2,32.22,32.18,32.19,14200.0,31.2035,31.2229,31.1841,31.1938,14200.0
2009-08-25 15:45:00,32.18,32.18,32.1,32.12,8000.0,31.1841,31.1841,31.1066,31.126,8000.0
2009-08-25 15:50:00,32.13,32.22,32.1,32.13,14800.0,31.1357,31.2229,31.1066,31.1357,14800.0
2009-08-25 15:55:00,32.1,32.14,32.03,32.1,39200.0,31.1066,31.1454,31.0388,31.1066,39200.0
2009-08-26 09:30:00,32.62,32.75,32.28,32.36,16900.0,31.6105,31.7365,31.281,31.3586,16900.0
2009-08-26 09:35:00,32.33,32.4,32.1,32.4,5400.0,31.3295,31.3973,31.1066,31.3973,5400.0
2009-08-26 09:40:00,32.43,32.43,32.1,32.1,5000.0,31.4264,31.4264,31.1066,31.1066,5000.0
2009-08-26 09:45:00,32.09,32.09,31.78,31.78,8300.0,31.0969,31.0969,30.7965,30.7965,8300.0
2009-08-26 09:50:00,31.77,31.97,31.53,31.84,12300.0,30.7868,30.9806,30.5543,30.8547,12300.0
2009-08-26 09:55:00,31.8,32.01,31.78,31.91,10600.0,30.8159,31.0194,30.7965,30.9225,10600.0
2009-08-26 10:00:00,31.87,32.08,31.87,32.08,4600.0,30.8837,31.0872,30.8837,31.0872,4600.0
2009-08-26 10:05:00,32.08,32.08,31.95,31.96,9200.0,31.0872,31.0872,30.9613,30.971,9200.0
2009-08-26 10:10:00,31.97,32.0,31.96,32.0,9500.0,30.9806,31.0097,30.971,31.0097,9500.0
2009-08-26 10:15:00,32.0,32.03,31.93,31.98,30000.0,31.0097,31.0388,30.9419,30.9903,30000.0
2009-08-26 10:20:00,31.99,32.06,31.97,31.97,12500.0,31.0,31.0679,30.9806,30.9806,12500.0
2009-08-26 10:25:00,31.98,32.0,31.96,31.96,7000.0,30.9903,31.0097,30.971,30.971,7000.0
2009-08-26 10:30:00,31.96,31.96,31.91,31.91,3500.0,30.971,30.971,30.9225,30.9225,3500.0
2009-08-26 10:35:00,31.92,31.93,31.81,31.92,7200.0,30.9322,30.9419,30.8256,30.9322,7200.0
2009-08-26 10:40:00,32.0,32.0,31.88,31.95,2100.0,31.0097,31.0097,30.8934,30.9613,2100.0
2009-08-26 10:45:00,31.89,31.95,31.85,31.9,9000.0,30.9031,30.9613,30.8644,30.9128,9000.0
2009-08-26 10:50:00,31.91,31.93,31.8,31.81,4900.0,30.9225,30.9419,30.8159,30.8256,4900.0
2009-08-26 10:55:00,31.81,31.9,31.81,31.82,10000.0,30.8256,30.9128,30.8256,30.8353,10000.0
2009-08-26 11:00:00,31.83,31.96,31.79,31.88,20400.0,30.845,30.971,30.8062,30.8934,20400.0
2009-08-26 11:05:00,31.89,31.92,31.82,31.85,12300.0,30.9031,30.9322,30.8353,30.8644,12300.0
2009-08-26 11:10:00,31.85,31.9,31.76,31.81,7600.0,30.8644,30.9128,30.7771,30.8256,7600.0
2009-08-26 11:15:00,31.83,31.84,31.66,31.72,5600.0,30.845,30.8547,30.6802,30.7384,5600.0
2009-08-26 11:20:00,31.68,31.72,31.6,31.68,9800.0,30.6996,30.7384,30.6221,30.6996,9800.0
2009-08-26 11:25:00,31.62,31.63,31.61,31.63,9300.0,30.6415,30.6512,30.6318,30.6512,9300.0
2009-08-26 11:30:00,31.62,31.63,31.57,31.57,7500.0,30.6415,30.6512,30.593,30.593,7500.0
2009-08-26 11:35:00,31.57,31.6,31.55,31.55,5200.0,30.593,30.6221,30.5736,30.5736,5200.0
2009-08-26 11:40:00,31.58,31.58,31.43,31.43,8700.0,30.6027,30.6027,30.4574,30.4574,8700.0
2009-08-26 11:45:00,31.49,31.52,31.44,31.52,5000.0,30.5155,30.5446,30.467,30.5446,5000.0
2009-08-26 11:50:00,31.5,31.55,31.49,31.54,1500.0,30.5252,30.5736,30.5155,30.5639,1500.0
2009-08-26 11:55:00,31.52,31.54,31.52,31.54,1600.0,30.5446,30.5639,30.5446,30.5639,1600.0
2009-08-26 12:00:00,31.5,31.55,31.5,31.55,1000.0,30.5252,30.5736,30.5252,30.5736,1000.0
2009-08-26 12:05:00,31.53,31.55,31.52,31.52,400.0,30.5543,30.5736,30.5446,30.5446,400.0
2009-08-26 12:10:00,31.52,31.55,31.52,31.54,1200.0,30.5446,30.5736,30.5446,30.5639,1200.0
2009-08-26 12:15:00,31.53,31.58,31.51,31.53,2000.0,30.5543,30.6027,30.5349,30.5543,2000.0
2009-08-26 12:20:00,31.51,31.54,31.5,31.51,8900.0,30.5349,30.5639,30.5252,30.5349,8900.0
2009-08-26 12:25:00,31.51,31.53,31.5,31.51,3300.0,30.5349,30.5543,30.5252,30.5349,3300.0
2009-08-26 12:30:00,31.51,31.53,31.51,31.51,4300.0,30.5349,30.5543,30.5349,30.5349,4300.0
2009-08-26 12:35:00,31.52,31.55,31.52,31.55,1500.0,30.5446,30.5736,30.5446,30.5736,1500.0
2009-08-26 12:40:00,31.54,31.55,31.5,31.5,2300.0,30.5639,30.5736,30.5252,30.5252,2300.0
2009-08-26 12:45:00,31.5,31.54,31.46,31.46,3000.0,30.5252,30.5639,30.4864,30.4864,3000.0
2009-08-26 12:50:00,31.48,31.5,31.48,31.5,400.0,30.5058,30.5252,30.5058,30.5252,400.0
2009-08-26 12:55:00,31.49,31.49,31.41,31.45,3800.0,30.5155,30.5155,30.438,30.4767,3800.0
2009-08-26 13:00:00,31.45,31.45,31.36,31.36,1600.0,30.4767,30.4767,30.3895,30.3895,1600.0
2009-08-26 13:05:00,31.39,31.4,31.37,31.4,600.0,30.4186,30.4283,30.3992,30.4283,600.0
2009-08-26 13:10:00,31.4,31.45,31.39,31.44,3900.0,30.4283,30.4767,30.4186,30.467,3900.0
2009-08-26 13:15:00,31.45,31.45,31.42,31.43,1300.0,30.4767,30.4767,30.4477,30.4574,1300.0
2009-08-26 13:20:00,31.4,31.5,31.4,31.45,3600.0,30.4283,30.5252,30.4283,30.4767,3600.0
2009-08-26 13:25:00,31.46,31.5,31.46,31.5,2600.0,30.4864,30.5252,30.4864,30.5252,2600.0
2009-08-26 13:30:00,31.5,31.5,31.47,31.49,1000.0,30.5252,30.5252,30.4961,30.5155,1000.0
2009-08-26 13:35:00,31.49,31.5,31.48,31.49,2900.0,30.5155,30.5252,30.5058,30.5155,2900.0
2009-08-26 13:40:00,31.49,31.55,31.49,31.55,3800.0,30.5155,30.5736,30.5155,30.5736,3800.0
2009-08-26 13:45:00,31.55,31.6,31.55,31.56,11300.0,30.5736,30.6221,30.5736,30.5833,11300.0
2009-08-26 13:50:00,31.57,31.57,31.52,31.52,4900.0,30.593,30.593,30.5446,30.5446,4900.0
2009-08-26 13:55:00,31.5,31.52,31.5,31.51,3200.0,30.5252,30.5446,30.5252,30.5349,3200.0
2009-08-26 14:00:00,31.52,31.52,31.45,31.45,6800.0,30.5446,30.5446,30.4767,30.4767,6800.0
2009-08-26 14:05:00,31.46,31.47,31.44,31.44,3300.0,30.4864,30.4961,30.467,30.467,3300.0
2009-08-26 14:10:00,31.42,31.42,31.39,31.41,2300.0,30.4477,30.4477,30.4186,30.438,2300.0
2009-08-26 14:15:00,31.4,31.43,31.39,31.43,1200.0,30.4283,30.4574,30.4186,30.4574,1200.0
2009-08-26 14:20:00,31.45,31.45,31.42,31.42,5400.0,30.4767,30.4767,30.4477,30.4477,5400.0
2009-08-26 14:25:00,31.45,31.45,31.38,31.45,4400.0,30.4767,30.4767,30.4089,30.4767,4400.0
2009-08-26 14:30:00,31.42,31.45,31.42,31.42,2800.0,30.4477,30.4767,30.4477,30.4477,2800.0
2009-08-26 14:35:00,31.42,31.45,31.42,31.45,800.0,30.4477,30.4767,30.4477,30.4767,800.0
2009-08-26 14:40:00,31.45,31.45,31.45,31.45,1100.0,30.4767,30.4767,30.4767,30.4767,1100.0
2009-08-26 14:45:00,31.45,31.45,31.45,31.45,1300.0,30.4767,30.4767,30.4767,30.4767,1300.0
2009-08-26 14:50:00,31.44,31.45,31.42,31.42,2900.0,30.467,30.4767,30.4477,30.4477,2900.0
2009-08-26 14:55:00,31.43,31.45,31.42,31.45,4000.0,30.4574,30.4767,30.4477,30.4767,4000.0
2009-08-26 15:00:00,31.44,31.53,31.4,31.53,4900.0,30.467,30.5543,30.4283,30.5543,4900.0
2009-08-26 15:05:00,31.55,31.55,31.49,31.49,2800.0,30.5736,30.5736,30.5155,30.5155,2800.0
2009-08-26 15:10:00,31.5,31.5,31.45,31.45,2100.0,30.5252,30.5252,30.4767,30.4767,2100.0
2009-08-26 15:15:00,31.47,31.47,31.46,31.46,2600.0,30.4961,30.4961,30.4864,30.4864,2600.0
2009-08-26 15:20:00,31.46,31.47,31.45,31.46,2800.0,30.4864,30.4961,30.4767,30.4864,2800.0
2009-08-26 15:25:00,31.47,31.57,31.45,31.53,3000.0,30.4961,30.593,30.4767,30.5543,3000.0
2009-08-26 15:30:00,31.51,31.56,31.51,31.53,3800.0,30.5349,30.5833,30.5349,30.5543,3800.0
2009-08-26 15:35:00,31.54,31.55,31.45,31.46,3600.0,30.5639,30.5736,30.4767,30.4864,3600.0
2009-08-26 15:40:00,31.45,31.45,31.43,31.45,4800.0,30.4767,30.4767,30.4574,30.4767,4800.0
2009-08-26 15:45:00,31.45,31.49,31.44,31.44,7900.0,30.4767,30.5155,30.467,30.467,7900.0
2009-08-26 15:50:00,31.44,31.45,31.44,31.45,3900.0,30.467,30.4767,30.467,30.4767,3900.0
2009-08-26 15:55:00,31.45,31.48,31.44,31.44,15800.0,30.4767,30.5058,30.467,30.467,15800.0
2009-08-27 09:30:00,31.71,31.71,31.3,31.6,3000.0,30.7287,30.7287,30.3314,30.6221,3000.0
2009-08-27 09:35:00,31.56,31.71,31.37,31.37,4500.0,30.5833,30.7287,30.3992,30.3992,4500.0
2009-08-27 09:40:00,31.4,31.4,31.0,31.02,5000.0,30.4283,30.4283,30.0407,30.06,5000.0
2009-08-27 09:45:00,31.1,31.1,31.0,31.07,2600.0,30.1376,30.1376,30.0407,30.1085,2600.0
2009-08-27 09:50:00,31.05,31.05,30.69,30.75,9700.0,30.0891,30.0891,29.7403,29.7984,9700.0
2009-08-27 09:55:00,30.79,30.86,30.73,30.73,3000.0,29.8372,29.905,29.779,29.779,3000.0
2009-08-27 10:00:00,30.73,30.74,30.5,30.61,5000.0,29.779,29.7887,29.5561,29.6627,5000.0
2009-08-27 10:05:00,30.57,30.68,30.43,30.47,5200.0,29.624,29.7306,29.4883,29.5271,5200.0
2009-08-27 10:10:00,30.43,30.6,30.43,30.55,3000.0,29.4883,29.653,29.4883,29.6046,3000.0
2009-08-27 10:15:00,30.55,30.58,30.52,30.52,1900.0,29.6046,29.6337,29.5755,29.5755,1900.0
2009-08-27 10:20:00,30.52,30.59,30.52,30.59,1800.0,29.5755,29.6433,29.5755,29.6433,1800.0
2009-08-27 10:25:00,30.6,30.68,30.58,30.64,1400.0,29.653,29.7306,29.6337,29.6918,1400.0
2009-08-27 10:30:00,30.72,30.83,30.69,30.69,3400.0,29.7693,29.8759,29.7403,29.7403,3400.0
2009-08-27 10:35:00,30.75,30.78,30.63,30.68,6500.0,29.7984,29.8275,29.6821,29.7306,6500.0
2009-08-27 10:40:00,30.69,30.74,30.63,30.74,2200.0,29.7403,29.7887,29.6821,29.7887,2200.0
2009-08-27 10:45:00,30.73,30.73,30.55,30.57,3700.0,29.779,29.779,29.6046,29.624,3700.0
2009-08-27 10:50:00,30.59,30.63,30.54,30.57,800.0,29.6433,29.6821,29.5949,29.624,800.0
2009-08-27 10:55:00,30.55,30.59,30.5,30.5,2900.0,29.6046,29.6433,29.5561,29.5561,2900.0
2009-08-27 11:00:00,30.5,30.58,30.5,30.52,4600.0,29.5561,29.6337,29.5561,29.5755,4600.0
2009-08-27 11:05:00,30.52,30.56,30.52,30.54,900.0,29.5755,29.6143,29.5755,29.5949,900.0
2009-08-27 11:10:00,30.52,30.52,30.5,30.5,1800.0,29.5755,29.5755,29.5561,29.5561,1800.0
2009-08-27 11:15:00,30.46,30.51,30.46,30.47,1800.0,29.5174,29.5658,29.5174,29.5271,1800.0
2009-08-27 11:20:00,30.43,30.51,30.42,30.51,2800.0,29.4883,29.5658,29.4786,29.5658,2800.0
2009-08-27 11:25:00,30.43,30.53,30.43,30.48,2000.0,29.4883,29.5852,29.4883,29.5368,2000.0
2009-08-27 11:30:00,30.56,30.6,30.52,30.53,1200.0,29.6143,29.653,29.5755,29.5852,1200.0
2009-08-27 11:35:00,30.55,30.61,30.55,30.59,600.0,29.6046,29.6627,29.6046,29.6433,600.0
2009-08-27 11:40:00,30.58,30.61,30.56,30.57,14400.0,29.6337,29.6627,29.6143,29.624,14400.0
2009-08-27 11:45:00,30.6,30.61,30.6,30.61,1700.0,29.653,29.6627,29.653,29.6627,1700.0
2009-08-27 11:50:00,30.62,30.63,30.62,30.63,600.0,29.6724,29.6821,29.6724,29.6821,600.0
2009-08-27 11:55:00,30.6,30.68,30.6,30.68,3100.0,29.653,29.7306,29.653,29.7306,3100.0
2009-08-27 12:00:00,30.67,30.69,30.63,30.63,2000.0,29.7209,29.7403,29.6821,29.6821,2000.0
2009-08-27 12:05:00,30.62,30.63,30.58,30.6,2800.0,29.6724,29.6821,29.6337,29.653,2800.0
2009-08-27 12:10:00,30.6,30.6,30.58,30.6,500.0,29.653,29.653,29.6337,29.653,500.0
2009-08-27 12:15:00,30.64,30.64,30.63,30.63,700.0,29.6918,29.6918,29.6821,29.6821,700.0
2009-08-27 12:20:00,30.62,30.63,30.58,30.59,6600.0,29.6724,29.6821,29.6337,29.6433,6600.0
2009-08-27 12:25:00,30.6,30.62,30.57,30.6,4500.0,29.653,29.6724,29.624,29.653,4500.0
2009-08-27 12:30:00,30.6,30.62,30.57,30.6,4600.0,29.653,29.6724,29.624,29.653,4600.0
2009-08-27 12:35:00,30.57,30.57,30.51,30.53,3600.0,29.624,29.624,29.5658,29.5852,3600.0
2009-08-27 12:40:00,30.53,30.55,30.52,30.53,800.0,29.5852,29.6046,29.5755,29.5852,800.0
2009-08-27 12:45:00,30.55,30.58,30.55,30.58,600.0,29.6046,29.6337,29.6046,29.6337,600.0
2009-08-27 12:50:00,30.6,30.62,30.6,30.61,500.0,29.653,29.6724,29.653,29.6627,500.0
2009-08-27 12:55:00,30.62,30.62,30.59,30.6,1000.0,29.6724,29.6724,29.6433,29.653,1000.0
2009-08-27 13:00:00,30.6,30.6,30.58,30.58,1900.0,29.653,29.653,29.6337,29.6337,1900.0
2009-08-27 13:05:00,30.6,30.6,30.6,30.6,200.0,29.653,29.653,29.653,29.653,200.0
2009-08-27 13:10:00,30.58,30.58,30.48,30.49,8200.0,29.6337,29.6337,29.5368,29.5464,8200.0
2009-08-27 13:15:00,30.49,30.49,30.39,30.4,8000.0,29.5464,29.5464,29.4495,29.4592,8000.0
2009-08-27 13:20:00,30.4,30.4,30.39,30.4,9700.0,29.4592,29.4592,29.4495,29.4592,9700.0
2009-08-27 13:25:00,30.39,30.4,30.3,30.34,5300.0,29.4495,29.4592,29.3623,29.4011,5300.0
2009-08-27 13:30:00,30.35,30.4,30.33,30.4,2400.0,29.4108,29.4592,29.3914,29.4592,2400.0
2009-08-27 13:35:00,30.4,30.53,30.4,30.53,4800.0,29.4592,29.5852,29.4592,29.5852,4800.0
2009-08-27 13:40:00,30.53,30.53,30.43,30.43,4700.0,29.5852,29.5852,29.4883,29.4883,4700.0
2009-08-27 13:45:00,30.44,30.45,30.41,30.44,11100.0,29.498,29.5077,29.4689,29.498,11100.0
2009-08-27 13:50:00,30.41,30.45,30.41,30.45,6400.0,29.4689,29.5077,29.4689,29.5077,6400.0
2009-08-27 13:55:00,30.45,30.45,30.4,30.4,8900.0,29.5077,29.5077,29.4592,29.4592,8900.0
2009-08-27 14:00:00,30.4,30.43,30.39,30.4,8100.0,29.4592,29.4883,29.4495,29.4592,8100.0
2009-08-27 14:05:00,30.4,30.45,30.39,30.41,6600.0,29.4592,29.5077,29.4495,29.4689,6600.0
2009-08-27 14:10:00,30.42,30.45,30.41,30.43,7100.0,29.4786,29.5077,29.4689,29.4883,7100.0
2009-08-27 14:15:00,30.43,30.43,30.38,30.4,7300.0,29.4883,29.4883,29.4398,29.4592,7300.0
2009-08-27 14:20:00,30.4,30.44,30.4,30.42,8000.0,29.4592,29.498,29.4592,29.4786,8000.0
2009-08-27 14:25:00,30.42,30.45,30.39,30.41,9400.0,29.4786,29.5077,29.4495,29.4689,9400.0
2009-08-27 14:30:00,30.41,30.63,30.41,30.63,21700.0,29.4689,29.6821,29.4689,29.6821,21700.0
2009-08-27 14:35:00,30.66,30.7,30.63,30.63,2400.0,29.7112,29.7499,29.6821,29.6821,2400.0
2009-08-27 14:40:00,30.65,30.74,30.65,30.74,2000.0,29.7015,29.7887,29.7015,29.7887,2000.0
2009-08-27 14:45:00,30.73,30.73,30.69,30.69,3900.0,29.779,29.779,29.7403,29.7403,3900.0
2009-08-27 14:50:00,30.67,30.69,30.64,30.68,12100.0,29.7209,29.7403,29.6918,29.7306,12100.0
2009-08-27 14:55:00,30.69,30.72,30.63,30.64,3700.0,29.7403,29.7693,29.6821,29.6918,3700.0
2009-08-27 15:00:00,30.63,30.68,30.63,30.67,7800.0,29.6821,29.7306,29.6821,29.7209,7800.0
2009-08-27 15:05:00,30.68,30.68,30.64,30.67,4800.0,29.7306,29.7306,29.6918,29.7209,4800.0
2009-08-27 15:10:00,30.66,30.68,30.66,30.68,800.0,29.7112,29.7306,29.7112,29.7306,800.0
2009-08-27 15:15:00,30.68,30.7,30.65,30.68,1800.0,29.7306,29.7499,29.7015,29.7306,1800.0
2009-08-27 15:20:00,30.71,30.76,30.7,30.73,3400.0,29.7596,29.8081,29.7499,29.779,3400.0
2009-08-27 15:25:00,30.7,30.72,30.68,30.7,4500.0,29.7499,29.7693,29.7306,29.7499,4500.0
2009-08-27 15:30:00,30.7,30.8,30.67,30.76,14800.0,29.7499,29.8468,29.7209,29.8081,14800.0
2009-08-27 15:35:00,30.77,30.78,30.74,30.77,1700.0,29.8178,29.8275,29.7887,29.8178,1700.0
2009-08-27 15:40:00,30.78,30.83,30.74,30.81,4100.0,29.8275,29.8759,29.7887,29.8565,4100.0
2009-08-27 15:45:00,30.82,30.83,30.78,30.82,5800.0,29.8662,29.8759,29.8275,29.8662,5800.0
2009-08-27 15:50:00,30.82,30.88,30.82,30.85,14000.0,29.8662,29.9244,29.8662,29.8953,14000.0
2009-08-27 15:55:00,30.84,30.93,30.79,30.9,13900.0,29.8856,29.9728,29.8372,29.9438,13900.0
2009-08-28 09:30:00,31.34,31.83,31.34,31.64,7500.0,30.3701,30.845,30.3701,30.6609,7500.0
2009-08-28 09:35:00,31.68,31.87,31.5,31.59,8100.0,30.6996,30.8837,30.5252,30.6124,8100.0
2009-08-28 09:40:00,31.76,31.76,31.54,31.58,3600.0,30.7771,30.7771,30.5639,30.6027,3600.0
2009-08-28 09:45:00,31.52,31.52,31.23,31.25,4000.0,30.5446,30.5446,30.2635,30.2829,4000.0
2009-08-28 09:50:00,31.38,31.5,31.37,31.49,2400.0,30.4089,30.5252,30.3992,30.5155,2400.0
2009-08-28 09:55:00,31.54,31.69,31.5,31.62,9100.0,30.5639,30.7093,30.5252,30.6415,9100.0
2009-08-28 10:00:00,31.57,31.74,31.49,31.71,7700.0,30.593,30.7578,30.5155,30.7287,7700.0
2009-08-28 10:05:00,31.64,31.64,31.41,31.5,3500.0,30.6609,30.6609,30.438,30.5252,3500.0
2009-08-28 10:10:00,31.61,31.71,31.54,31.55,1300.0,30.6318,30.7287,30.5639,30.5736,1300.0
2009-08-28 10:15:00,31.48,31.54,31.3,31.33,8000.0,30.5058,30.5639,30.3314,30.3604,8000.0
2009-08-28 10:20:00,31.29,31.39,31.17,31.17,2600.0,30.3217,30.4186,30.2054,30.2054,2600.0
2009-08-28 10:25:00,31.22,31.22,31.04,31.04,1000.0,30.2539,30.2539,30.0794,30.0794,1000.0
2009-08-28 10:30:00,31.01,31.01,30.86,31.0,2800.0,30.0503,30.0503,29.905,30.0407,2800.0
2009-08-28 10:35:00,30.97,31.14,30.97,31.11,3400.0,30.0116,30.1763,30.0116,30.1473,3400.0
2009-08-28 10:40:00,31.12,31.15,31.0,31.0,2000.0,30.1569,30.186,30.0407,30.0407,2000.0
2009-08-28 10:45:00,31.0,31.08,31.0,31.08,900.0,30.0407,30.1182,30.0407,30.1182,900.0
2009-08-28 10:50:00,31.08,31.14,31.05,31.05,600.0,30.1182,30.1763,30.0891,30.0891,600.0
2009-08-28 10:55:00,31.12,31.17,31.12,31.16,2100.0,30.1569,30.2054,30.1569,30.1957,2100.0
2009-08-28 11:00:00,31.1,31.16,31.04,31.08,3000.0,30.1376,30.1957,30.0794,30.1182,3000.0
2009-08-28 11:05:00,31.11,31.17,31.07,31.09,3700.0,30.1473,30.2054,30.1085,30.1279,3700.0
2009-08-28 11:10:00,31.06,31.08,30.92,31.07,3900.0,30.0988,30.1182,29.9631,30.1085,3900.0
2009-08-28 11:15:00,30.98,31.04,30.89,30.89,1000.0,30.0213,30.0794,29.9341,29.9341,1000.0
2009-08-28 11:20:00,30.91,30.91,30.87,30.88,1500.0,29.9534,29.9534,29.9147,29.9244,1500.0
2009-08-28 11:25:00,30.92,30.92,30.8,30.82,1100.0,29.9631,29.9631,29.8468,29.8662,1100.0
2009-08-28 11:30:00,30.77,30.84,30.65,30.65,3000.0,29.8178,29.8856,29.7015,29.7015,3000.0
2009-08-28 11:35:00,30.65,30.79,30.62,30.79,1700.0,29.7015,29.8372,29.6724,29.8372,1700.0
2009-08-28 11:40:00,30.81,30.84,30.74,30.74,600.0,29.8565,29.8856,29.7887,29.7887,600.0
2009-08-28 11:45:00,30.81,30.84,30.81,30.84,500.0,29.8565,29.8856,29.8565,29.8856,500.0
2009-08-28 11:50:00,30.88,30.95,30.84,30.84,900.0,29.9244,29.9922,29.8856,29.8856,900.0
2009-08-28 11:55:00,30.77,30.77,30.77,30.77,100.0,29.8178,29.8178,29.8178,29.8178,100.0
2009-08-28 12:00:00,30.73,30.74,30.73,30.74,200.0,29.779,29.7887,29.779,29.7887,200.0
2009-08-28 12:05:00,30.79,30.81,30.79,30.81,300.0,29.8372,29.8565,29.8372,29.8565,300.0
2009-08-28 12:10:00,30.81,30.81,30.72,30.72,600.0,29.8565,29.8565,29.7693,29.7693,600.0
2009-08-28 12:15:00,30.7,30.7,30.57,30.57,800.0,29.7499,29.7499,29.624,29.624,800.0
2009-08-28 12:20:00,30.56,30.74,30.54,30.64,6500.0,29.6143,29.7887,29.5949,29.6918,6500.0
2009-08-28 12:25:00,30.56,30.61,30.56,30.56,1000.0,29.6143,29.6627,29.6143,29.6143,1000.0
2009-08-28 12:30:00,30.56,30.57,30.55,30.55,400.0,29.6143,29.624,29.6046,29.6046,400.0
2009-08-28 12:35:00,30.55,30.66,30.55,30.65,3500.0,29.6046,29.7112,29.6046,29.7015,3500.0
2009-08-28 12:40:00,30.67,30.75,30.66,30.7,6500.0,29.7209,29.7984,29.7112,29.7499,6500.0
2009-08-28 12:45:00,30.76,30.76,30.76,30.76,400.0,29.8081,29.8081,29.8081,29.8081,400.0
2009-08-28 12:50:00,30.75,30.89,30.75,30.85,8400.0,29.7984,29.9341,29.7984,29.8953,8400.0
2009-08-28 12:55:00,30.82,30.88,30.8,30.88,1100.0,29.8662,29.9244,29.8468,29.9244,1100.0
2009-08-28 13:00:00,30.85,30.87,30.85,30.87,1000.0,29.8953,29.9147,29.8953,29.9147,1000.0
2009-08-28 13:05:00,30.95,30.95,30.95,30.95,200.0,29.9922,29.9922,29.9922,29.9922,200.0
2009-08-28 13:10:00,30.94,30.99,30.94,30.98,1100.0,29.9825,30.031,29.9825,30.0213,1100.0
2009-08-28 13:15:00,30.99,30.99,30.97,30.99,1700.0,30.031,30.031,30.0116,30.031,1700.0
2009-08-28 13:20:00,30.98,30.98,30.98,30.98,100.0,30.0213,30.0213,30.0213,30.0213,100.0
2009-08-28 13:25:00,31.02,31.02,30.99,30.99,500.0,30.06,30.06,30.031,30.031,500.0
2009-08-28 13:30:00,30.99,30.99,30.99,30.99,0.0,30.031,30.031,30.031,30.031,0.0
2009-08-28 13:35:00,31.02,31.03,31.0,31.0,600.0,30.06,30.0697,30.0407,30.0407,600.0
2009-08-28 13:40:00,31.0,31.01,31.0,31.01,500.0,30.0407,30.0503,30.0407,30.0503,500.0
2009-08-28 13:45:00,30.97,30.99,30.97,30.98,1600.0,30.0116,30.031,30.0116,30.0213,1600.0
2009-08-28 13:50:00,30.99,31.01,30.96,30.99,2200.0,30.031,30.0503,30.0019,30.031,2200.0
2009-08-28 13:55:00,30.98,31.0,30.97,30.97,1300.0,30.0213,30.0407,30.0116,30.0116,1300.0
2009-08-28 14:00:00,30.95,31.0,30.95,30.99,1400.0,29.9922,30.0407,29.9922,30.031,1400.0
2009-08-28 14:05:00,30.96,31.03,30.96,31.02,1400.0,30.0019,30.0697,30.0019,30.06,1400.0
2009-08-28 14:10:00,31.05,31.11,31.05,31.1,2200.0,30.0891,30.1473,30.0891,30.1376,2200.0
2009-08-28 14:15:00,31.15,31.17,31.15,31.17,1200.0,30.186,30.2054,30.186,30.2054,1200.0
2009-08-28 14:20:00,31.18,31.19,31.08,31.16,6900.0,30.2151,30.2248,30.1182,30.1957,6900.0
2009-08-28 14:25:00,31.13,31.15,31.12,31.13,3200.0,30.1666,30.186,30.1569,30.1666,3200.0
2009-08-28 14:30:00,31.16,31.16,31.0,31.0,2900.0,30.1957,30.1957,30.0407,30.0407,2900.0
2009-08-28 14:35:00,31.02,31.1,31.02,31.05,2500.0,30.06,30.1376,30.06,30.0891,2500.0
2009-08-28 14:40:00,31.07,31.08,31.06,31.06,800.0,30.1085,30.1182,30.0988,30.0988,800.0
2009-08-28 14:45:00,31.06,31.08,31.05,31.08,800.0,30.0988,30.1182,30.0891,30.1182,800.0
2009-08-28 14:50:00,31.09,31.1,31.01,31.07,2900.0,30.1279,30.1376,30.0503,30.1085,2900.0
2009-08-28 14:55:00,31.03,31.04,31.03,31.03,1500.0,30.0697,30.0794,30.0697,30.0697,1500.0
2009-08-28 15:00:00,31.03,31.07,31.02,31.07,1500.0,30.0697,30.1085,30.06,30.1085,1500.0
2009-08-28 15:05:00,31.07,31.07,31.0,31.01,2200.0,30.1085,30.1085,30.0407,30.0503,2200.0
2009-08-28 15:10:00,31.05,31.08,31.02,31.02,3100.0,30.0891,30.1182,30.06,30.06,3100.0
2009-08-28 15:15:00,31.03,31.05,31.02,31.05,1200.0,30.0697,30.0891,30.06,30.0891,1200.0
2009-08-28 15:20:00,31.06,31.07,31.02,31.02,900.0,30.0988,30.1085,30.06,30.06,900.0
2009-08-28 15:25:00,31.04,31.1,31.04,31.1,1600.0,30.0794,30.1376,30.0794,30.1376,1600.0
2009-08-28 15:30:00,31.11,31.11,30.98,31.03,1200.0,30.1473,30.1473,30.0213,30.0697,1200.0
2009-08-28 15:35:00,31.03,31.11,31.03,31.03,2200.0,30.0697,30.1473,30.0697,30.0697,2200.0
2009-08-28 15:40:00,31.02,31.14,30.9,30.98,4700.0,30.06,30.1763,29.9438,30.0213,4700.0
2009-08-28 15:45:00,30.95,31.0,30.82,30.93,5200.0,29.9922,30.0407,29.8662,29.9728,5200.0
2009-08-28 15:50:00,30.92,30.99,30.92,30.92,2500.0,29.9631,30.031,29.9631,29.9631,2500.0
2009-08-28 15:55:00,30.93,30.97,30.91,30.94,4800.0,29.9728,30.0116,29.9534,29.9825,4800.0
2009-08-31 09:30:00,30.36,30.5,29.6,29.85,19000.0,29.4205,29.5561,28.684,28.9262,19000.0
2009-08-31 09:35:00,29.85,29.91,29.79,29.88,6700.0,28.9262,28.9844,28.8681,28.9553,6700.0
2009-08-31 09:40:00,29.91,30.07,29.91,30.04,600.0,28.9844,29.1394,28.9844,29.1104,600.0
2009-08-31 09:45:00,29.87,30.16,29.87,30.03,3800.0,28.9456,29.2267,28.9456,29.1007,3800.0
2009-08-31 09:50:00,30.03,30.03,29.8,29.85,3900.0,29.1007,29.1007,28.8778,28.9262,3900.0
2009-08-31 09:55:00,29.84,30.05,29.84,30.05,1700.0,28.9166,29.1201,28.9166,29.1201,1700.0
2009-08-31 10:00:00,29.99,30.09,29.91,30.09,6100.0,29.0619,29.1588,28.9844,29.1588,6100.0
2009-08-31 10:05:00,30.12,30.35,30.12,30.34,5400.0,29.1879,29.4108,29.1879,29.4011,5400.0
2009-08-31 10:10:00,30.39,30.44,30.31,30.4,6300.0,29.4495,29.498,29.372,29.4592,6300.0
2009-08-31 10:15:00,30.39,30.46,30.39,30.4,1400.0,29.4495,29.5174,29.4495,29.4592,1400.0
2009-08-31 10:20:00,30.4,30.44,30.4,30.4,600.0,29.4592,29.498,29.4592,29.4592,600.0
2009-08-31 10:25:00,30.44,30.55,30.43,30.55,2700.0,29.498,29.6046,29.4883,29.6046,2700.0
2009-08-31 10:30:00,30.47,30.47,30.41,30.41,700.0,29.5271,29.5271,29.4689,29.4689,700.0
2009-08-31 10:35:00,30.41,30.46,30.38,30.46,7100.0,29.4689,29.5174,29.4398,29.5174,7100.0
2009-08-31 10:40:00,30.5,30.65,30.48,30.6,4700.0,29.5561,29.7015,29.5368,29.653,4700.0
2009-08-31 10:45:00,30.65,30.72,30.65,30.71,1300.0,29.7015,29.7693,29.7015,29.7596,1300.0
2009-08-31 10:50:00,30.7,30.84,30.7,30.78,21800.0,29.7499,29.8856,29.7499,29.8275,21800.0
2009-08-31 10:55:00,30.69,30.69,30.59,30.66,8900.0,29.7403,29.7403,29.6433,29.7112,8900.0
2009-08-31 11:00:00,30.64,30.7,30.64,30.66,31000.0,29.6918,29.7499,29.6918,29.7112,31000.0
2009-08-31 11:05:00,30.64,30.64,30.54,30.58,5500.0,29.6918,29.6918,29.5949,29.6337,5500.0
2009-08-31 11:10:00,30.58,30.67,30.58,30.62,2100.0,29.6337,29.7209,29.6337,29.6724,2100.0
2009-08-31 11:15:00,30.62,30.67,30.62,30.62,900.0,29.6724,29.7209,29.6724,29.6724,900.0
2009-08-31 11:20:00,30.66,30.66,30.55,30.61,4500.0,29.7112,29.7112,29.6046,29.6627,4500.0
2009-08-31 11:25:00,30.59,30.68,30.58,30.66,3200.0,29.6433,29.7306,29.6337,29.7112,3200.0
2009-08-31 11:30:00,30.69,30.78,30.64,30.65,4800.0,29.7403,29.8275,29.6918,29.7015,4800.0
2009-08-31 11:35:00,30.67,30.67,30.63,30.63,200.0,29.7209,29.7209,29.6821,29.6821,200.0
2009-08-31 11:40:00,30.6,30.61,30.6,30.6,400.0,29.653,29.6627,29.653,29.653,400.0
2009-08-31 11:45:00,30.65,30.66,30.59,30.59,2900.0,29.7015,29.7112,29.6433,29.6433,2900.0
2009-08-31 11:50:00,30.59,30.68,30.59,30.59,2000.0,29.6433,29.7306,29.6433,29.6433,2000.0
2009-08-31 11:55:00,30.57,30.71,30.57,30.63,7400.0,29.624,29.7596,29.624,29.6821,7400.0
2009-08-31 12:00:00,30.71,30.81,30.71,30.77,2400.0,29.7596,29.8565,29.7596,29.8178,2400.0
2009-08-31 12:05:00,30.72,30.72,30.63,30.63,1400.0,29.7693,29.7693,29.6821,29.6821,1400.0
2009-08-31 12:10:00,30.69,30.74,30.69,30.73,1300.0,29.7403,29.7887,29.7403,29.779,1300.0
2009-08-31 12:15:00,30.75,30.75,30.7,30.72,900.0,29.7984,29.7984,29.7499,29.7693,900.0
2009-08-31 12:20:00,30.7,30.73,30.7,30.73,600.0,29.7499,29.779,29.7499,29.779,600.0
2009-08-31 12:25:00,30.75,30.75,30.73,30.75,2100.0,29.7984,29.7984,29.779,29.7984,2100.0
2009-08-31 12:30:00,30.76,30.76,30.75,30.76,500.0,29.8081,29.8081,29.7984,29.8081,500.0
2009-08-31 12:35:00,30.75,30.77,30.73,30.77,2100.0,29.7984,29.8178,29.779,29.8178,2100.0
2009-08-31 12:40:00,30.78,30.82,30.75,30.75,3000.0,29.8275,29.8662,29.7984,29.7984,3000.0
2009-08-31 12:45:00,30.78,30.78,30.71,30.71,1200.0,29.8275,29.8275,29.7596,29.7596,1200.0
2009-08-31 12:50:00,30.74,30.76,30.74,30.74,800.0,29.7887,29.8081,29.7887,29.7887,800.0
2009-08-31 12:55:00,30.73,30.74,30.73,30.74,1000.0,29.779,29.7887,29.779,29.7887,1000.0
2009-08-31 13:00:00,30.74,30.74,30.65,30.66,5800.0,29.7887,29.7887,29.7015,29.7112,5800.0
2009-08-31 13:05:00,30.66,30.68,30.65,30.67,1700.0,29.7112,29.7306,29.7015,29.7209,1700.0
2009-08-31 13:10:00,30.69,30.75,30.69,30.73,2400.0,29.7403,29.7984,29.7403,29.779,2400.0
2009-08-31 13:15:00,30.74,30.9,30.74,30.78,7100.0,29.7887,29.9438,29.7887,29.8275,7100.0
2009-08-31 13:20:00,30.84,30.9,30.78,30.89,21300.0,29.8856,29.9438,29.8275,29.9341,21300.0
2009-08-31 13:25:00,30.89,30.89,30.87,30.88,1500.0,29.9341,29.9341,29.9147,29.9244,1500.0
2009-08-31 13:30:00,30.88,31.0,30.88,31.0,5000.0,29.9244,30.0407,29.9244,30.0407,5000.0
2009-08-31 13:35:00,31.03,31.04,31.02,31.02,1300.0,30.0697,30.0794,30.06,30.06,1300.0
2009-08-31 13:40:00,31.02,31.02,30.96,31.0,3700.0,30.06,30.06,30.0019,30.0407,3700.0
2009-08-31 13:45:00,31.03,31.03,31.0,31.0,2700.0,30.0697,30.0697,30.0407,30.0407,2700.0
2009-08-31 13:50:00,31.02,31.02,31.01,31.02,600.0,30.06,30.06,30.0503,30.06,600.0
2009-08-31 13:55:00,31.02,31.04,31.01,31.03,3300.0,30.06,30.0794,30.0503,30.0697,3300.0
2009-08-31 14:00:00,31.03,31.11,31.02,31.11,11700.0,30.0697,30.1473,30.06,30.1473,11700.0
2009-08-31 14:05:00,31.1,31.22,31.08,31.22,4200.0,30.1376,30.2539,30.1182,30.2539,4200.0
2009-08-31 14:10:00,31.22,31.29,31.2,31.24,12600.0,30.2539,30.3217,30.2345,30.2732,12600.0
2009-08-31 14:15:00,31.25,31.36,31.25,31.3,10100.0,30.2829,30.3895,30.2829,30.3314,10100.0
2009-08-31 14:20:00,31.29,31.36,31.29,31.34,2500.0,30.3217,30.3895,30.3217,30.3701,2500.0
2009-08-31 14:25:00,31.33,31.36,31.31,31.35,4200.0,30.3604,30.3895,30.3411,30.3798,4200.0
2009-08-31 14:30:00,31.35,31.36,31.35,31.36,2300.0,30.3798,30.3895,30.3798,30.3895,2300.0
2009-08-31 14:35:00,31.35,31.44,31.35,31.41,8900.0,30.3798,30.467,30.3798,30.438,8900.0
2009-08-31 14:40:00,31.4,31.45,31.35,31.4,12600.0,30.4283,30.4767,30.3798,30.4283,12600.0
2009-08-31 14:45:00,31.4,31.45,31.39,31.43,4600.0,30.4283,30.4767,30.4186,30.4574,4600.0
2009-08-31 14:50:00,31.42,31.45,31.39,31.45,5900.0,30.4477,30.4767,30.4186,30.4767,5900.0
2009-08-31 14:55:00,31.45,31.55,31.4,31.4,8200.0,30.4767,30.5736,30.4283,30.4283,8200.0
2009-08-31 15:00:00,31.4,31.41,31.27,31.29,6200.0,30.4283,30.438,30.3023,30.3217,6200.0
2009-08-31 15:05:00,31.3,31.3,31.24,31.24,6100.0,30.3314,30.3314,30.2732,30.2732,6100.0
2009-08-31 15:10:00,31.22,31.24,31.2,31.22,3600.0,30.2539,30.2732,30.2345,30.2539,3600.0
2009-08-31 15:15:00,31.23,31.37,31.2,31.29,9000.0,30.2635,30.3992,30.2345,30.3217,9000.0
2009-08-31 15:20:00,31.25,31.25,31.21,31.21,6200.0,30.2829,30.2829,30.2442,30.2442,6200.0
2009-08-31 15:25:00,31.21,31.3,31.2,31.3,10400.0,30.2442,30.3314,30.2345,30.3314,10400.0
2009-08-31 15:30:00,31.31,31.41,31.31,31.39,6400.0,30.3411,30.438,30.3411,30.4186,6400.0
2009-08-31 15:35:00,31.39,31.46,31.35,31.44,7700.0,30.4186,30.4864,30.3798,30.467,7700.0
2009-08-31 15:40:00,31.44,31.45,31.4,31.43,5400.0,30.467,30.4767,30.4283,30.4574,5400.0
2009-08-31 15:45:00,31.45,31.62,31.45,31.45,8200.0,30.4767,30.6415,30.4767,30.4767,8200.0
2009-08-31 15:50:00,31.45,31.49,31.43,31.46,10900.0,30.4767,30.5155,30.4574,30.4864,10900.0
2009-08-31 15:55:00,31.46,31.49,31.44,31.46,18000.0,30.4864,30.5155,30.467,30.4864,18000.0
2009-09-01 09:30:00,31.18,31.41,31.0,31.34,8800.0,30.2151,30.438,30.0407,30.3701,8800.0
2009-09-01 09:35:00,31.5,31.84,31.5,31.76,2200.0,30.5252,30.8547,30.5252,30.7771,2200.0
2009-09-01 09:40:00,31.8,31.96,31.78,31.96,3600.0,30.8159,30.971,30.7965,30.971,3600.0
2009-09-01 09:45:00,32.0,32.49,31.98,32.44,17900.0,31.0097,31.4845,30.9903,31.4361,17900.0
2009-09-01 09:50:00,32.5,32.59,32.45,32.49,6400.0,31.4942,31.5815,31.4458,31.4845,6400.0
2009-09-01 09:55:00,32.51,32.83,32.49,32.74,11800.0,31.5039,31.814,31.4845,31.7268,11800.0
2009-09-01 10:00:00,32.75,32.88,32.64,32.65,8800.0,31.7365,31.8625,31.6299,31.6396,8800.0
2009-09-01 10:05:00,32.64,32.7,32.63,32.65,3500.0,31.6299,31.688,31.6202,31.6396,3500.0
2009-09-01 10:10:00,32.63,32.68,32.4,32.4,7800.0,31.6202,31.6687,31.3973,31.3973,7800.0
2009-09-01 10:15:00,32.39,32.39,32.2,32.29,14500.0,31.3876,31.3876,31.2035,31.2907,14500.0
2009-09-01 10:20:00,32.27,32.28,32.07,32.14,7100.0,31.2714,31.281,31.0775,31.1454,7100.0
2009-09-01 10:25:00,32.1,32.34,32.08,32.29,4100.0,31.1066,31.3392,31.0872,31.2907,4100.0
2009-09-01 10:30:00,32.32,32.36,32.28,32.35,5800.0,31.3198,31.3586,31.281,31.3489,5800.0
2009-09-01 10:35:00,32.36,32.4,32.28,32.28,4500.0,31.3586,31.3973,31.281,31.281,4500.0
2009-09-01 10:40:00,32.28,32.3,32.17,32.17,2700.0,31.281,31.3004,31.1745,31.1745,2700.0
2009-09-01 10:45:00,32.08,32.2,32.06,32.12,6400.0,31.0872,31.2035,31.0679,31.126,6400.0
2009-09-01 10:50:00,32.15,32.15,31.97,32.05,4900.0,31.1551,31.1551,30.9806,31.0582,4900.0
2009-09-01 10:55:00,32.03,32.17,31.96,32.16,3100.0,31.0388,31.1745,30.971,31.1648,3100.0
2009-09-01 11:00:00,32.07,32.16,31.99,32.08,3800.0,31.0775,31.1648,31.0,31.0872,3800.0
2009-09-01 11:05:00,32.0,32.17,32.0,32.1,7200.0,31.0097,31.1745,31.0097,31.1066,7200.0
2009-09-01 11:10:00,32.02,32.03,31.68,31.81,6800.0,31.0291,31.0388,30.6996,30.8256,6800.0
2009-09-01 11:15:00,31.8,31.8,31.6,31.64,2000.0,30.8159,30.8159,30.6221,30.6609,2000.0
2009-09-01 11:20:00,31.66,31.71,31.5,31.59,7000.0,30.6802,30.7287,30.5252,30.6124,7000.0
2009-09-01 11:25:00,31.64,31.64,31.51,31.51,8700.0,30.6609,30.6609,30.5349,30.5349,8700.0
2009-09-01 11:30:00,31.53,31.53,31.33,31.42,7500.0,30.5543,30.5543,30.3604,30.4477,7500.0
2009-09-01 11:35:00,31.43,31.51,31.3,31.45,12600.0,30.4574,30.5349,30.3314,30.4767,12600.0
2009-09-01 11:40:00,31.45,31.7,31.39,31.63,7600.0,30.4767,30.719,30.4186,30.6512,7600.0
2009-09-01 11:45:00,31.69,31.74,31.5,31.53,10400.0,30.7093,30.7578,30.5252,30.5543,10400.0
2009-09-01 11:50:00,31.55,31.66,31.45,31.52,10100.0,30.5736,30.6802,30.4767,30.5446,10100.0
2009-09-01 11:55:00,31.5,31.61,31.38,31.45,14800.0,30.5252,30.6318,30.4089,30.4767,14800.0
2009-09-01 12:00:00,31.37,31.52,31.16,31.17,7000.0,30.3992,30.5446,30.1957,30.2054,7000.0
2009-09-01 12:05:00,31.22,31.22,31.02,31.2,9400.0,30.2539,30.2539,30.06,30.2345,9400.0
2009-09-01 12:10:00,31.25,31.27,31.13,31.25,6800.0,30.2829,30.3023,30.1666,30.2829,6800.0
2009-09-01 12:15:00,31.26,31.26,31.08,31.18,7700.0,30.2926,30.2926,30.1182,30.2151,7700.0
2009-09-01 12:20:00,31.13,31.13,30.97,31.06,9600.0,30.1666,30.1666,30.0116,30.0988,9600.0
2009-09-01 12:25:00,31.12,31.12,31.05,31.05,1700.0,30.1569,30.1569,30.0891,30.0891,1700.0
2009-09-01 12:30:00,31.02,31.08,31.02,31.05,5300.0,30.06,30.1182,30.06,30.0891,5300.0
2009-09-01 12:35:00,31.01,31.07,30.81,30.89,22000.0,30.0503,30.1085,29.8565,29.9341,22000.0
2009-09-01 12:40:00,30.93,31.02,30.91,30.97,12000.0,29.9728,30.06,29.9534,30.0116,12000.0
2009-09-01 12:45:00,31.02,31.02,30.92,30.92,6800.0,30.06,30.06,29.9631,29.9631,6800.0
2009-09-01 12:50:00,30.92,30.96,30.82,30.86,6900.0,29.9631,30.0019,29.8662,29.905,6900.0
2009-09-01 12:55:00,30.84,30.86,30.72,30.74,3600.0,29.8856,29.905,29.7693,29.7887,3600.0
2009-09-01 13:00:00,30.81,30.89,30.76,30.8,11100.0,29.8565,29.9341,29.8081,29.8468,11100.0
2009-09-01 13:05:00,30.83,30.83,30.6,30.67,3200.0,29.8759,29.8759,29.653,29.7209,3200.0
2009-09-01 13:10:00,30.7,30.76,30.63,30.72,6300.0,29.7499,29.8081,29.6821,29.7693,6300.0
2009-09-01 13:15:00,30.73,30.74,30.58,30.6,2600.0,29.779,29.7887,29.6337,29.653,2600.0
2009-09-01 13:20:00,30.62,30.65,30.54,30.54,3000.0,29.6724,29.7015,29.5949,29.5949,3000.0
2009-09-01 13:25:00,30.62,30.76,30.59,30.62,8700.0,29.6724,29.8081,29.6433,29.6724,8700.0
2009-09-01 13:30:00,30.62,30.7,30.54,30.63,3100.0,29.6724,29.7499,29.5949,29.6821,3100.0
2009-09-01 13:35:00,30.54,30.55,30.49,30.5,3000.0,29.5949,29.6046,29.5464,29.5561,3000.0
2009-09-01 13:40:00,30.51,30.74,30.51,30.63,11300.0,29.5658,29.7887,29.5658,29.6821,11300.0
2009-09-01 13:45:00,30.65,30.71,30.61,30.61,6400.0,29.7015,29.7596,29.6627,29.6627,6400.0
2009-09-01 13:50:00,30.61,30.72,30.61,30.64,13200.0,29.6627,29.7693,29.6627,29.6918,13200.0
2009-09-01 13:55:00,30.67,30.7,30.63,30.68,9100.0,29.7209,29.7499,29.6821,29.7306,9100.0
2009-09-01 14:00:00,30.67,30.72,30.61,30.71,10000.0,29.7209,29.7693,29.6627,29.7596,10000.0
2009-09-01 14:05:00,30.72,30.79,30.64,30.73,7300.0,29.7693,29.8372,29.6918,29.779,7300.0
2009-09-01 14:10:00,30.78,30.88,30.74,30.76,7700.0,29.8275,29.9244,29.7887,29.8081,7700.0
2009-09-01 14:15:00,30.77,30.8,30.71,30.8,5900.0,29.8178,29.8468,29.7596,29.8468,5900.0
2009-09-01 14:20:00,30.82,30.86,30.68,30.76,7000.0,29.8662,29.905,29.7306,29.8081,7000.0
2009-09-01 14:25:00,30.76,30.82,30.68,30.71,4300.0,29.8081,29.8662,29.7306,29.7596,4300.0
2009-09-01 14:30:00,30.73,30.8,30.68,30.76,4600.0,29.779,29.8468,29.7306,29.8081,4600.0
2009-09-01 14:35:00,30.81,30.85,30.73,30.73,4100.0,29.8565,29.8953,29.779,29.779,4100.0
2009-09-01 14:40:00,30.72,30.73,30.6,30.64,8200.0,29.7693,29.779,29.653,29.6918,8200.0
2009-09-01 14:45:00,30.64,30.66,30.52,30.54,12600.0,29.6918,29.7112,29.5755,29.5949,12600.0
2009-09-01 14:50:00,30.54,30.7,30.54,30.61,14200.0,29.5949,29.7499,29.5949,29.6627,14200.0
2009-09-01 14:55:00,30.61,30.66,30.55,30.55,9400.0,29.6627,29.7112,29.6046,29.6046,9400.0
2009-09-01 15:00:00,30.56,30.58,30.5,30.52,4700.0,29.6143,29.6337,29.5561,29.5755,4700.0
2009-09-01 15:05:00,30.51,30.52,30.4,30.41,8600.0,29.5658,29.5755,29.4592,29.4689,8600.0
2009-09-01 15:10:00,30.4,30.51,30.4,30.46,11200.0,29.4592,29.5658,29.4592,29.5174,11200.0
2009-09-01 15:15:00,30.47,30.57,30.47,30.51,6100.0,29.5271,29.624,29.5271,29.5658,6100.0
2009-09-01 15:20:00,30.52,30.54,30.4,30.47,6900.0,29.5755,29.5949,29.4592,29.5271,6900.0
2009-09-01 15:25:00,30.46,30.55,30.46,30.53,11700.0,29.5174,29.6046,29.5174,29.5852,11700.0
2009-09-01 15:30:00,30.5,30.57,30.5,30.57,4900.0,29.5561,29.624,29.5561,29.624,4900.0
2009-09-01 15:35:00,30.57,30.6,30.45,30.48,7000.0,29.624,29.653,29.5077,29.5368,7000.0
2009-09-01 15:40:00,30.5,30.5,30.3,30.3,10700.0,29.5561,29.5561,29.3623,29.3623,10700.0
2009-09-01 15:45:00,30.32,30.36,30.22,30.32,12700.0,29.3817,29.4205,29.2848,29.3817,12700.0
2009-09-01 15:50:00,30.29,30.48,30.29,30.48,10100.0,29.3526,29.5368,29.3526,29.5368,10100.0
2009-09-01 15:55:00,30.45,30.47,30.4,30.44,16300.0,29.5077,29.5271,29.4592,29.498,16300.0
2009-09-02 09:30:00,30.2,30.2,30.0,30.18,9800.0,29.2654,29.2654,29.0716,29.246,9800.0
2009-09-02 09:35:00,30.23,30.3,30.12,30.26,5200.0,29.2945,29.3623,29.1879,29.3236,5200.0
2009-09-02 09:40:00,30.27,30.44,30.21,30.35,7900.0,29.3332,29.498,29.2751,29.4108,7900.0
2009-09-02 09:45:00,30.35,30.42,30.07,30.34,44300.0,29.4108,29.4786,29.1394,29.4011,44300.0
2009-09-02 09:50:00,30.43,30.93,30.43,30.91,9100.0,29.4883,29.9728,29.4883,29.9534,9100.0
2009-09-02 09:55:00,30.91,31.06,30.71,30.71,4000.0,29.9534,30.0988,29.7596,29.7596,4000.0
2009-09-02 10:00:00,30.69,30.72,30.55,30.65,6100.0,29.7403,29.7693,29.6046,29.7015,6100.0
2009-09-02 10:05:00,30.65,30.88,30.65,30.88,1400.0,29.7015,29.9244,29.7015,29.9244,1400.0
2009-09-02 10:10:00,30.93,30.93,30.67,30.84,4500.0,29.9728,29.9728,29.7209,29.8856,4500.0
2009-09-02 10:15:00,30.84,30.88,30.76,30.85,1700.0,29.8856,29.9244,29.8081,29.8953,1700.0
2009-09-02 10:20:00,30.85,30.89,30.71,30.71,1900.0,29.8953,29.9341,29.7596,29.7596,1900.0
2009-09-02 10:25:00,30.71,30.74,30.64,30.66,2500.0,29.7596,29.7887,29.6918,29.7112,2500.0
2009-09-02 10:30:00,30.61,30.64,30.53,30.53,5100.0,29.6627,29.6918,29.5852,29.5852,5100.0
2009-09-02 10:35:00,30.53,30.61,30.46,30.6,1900.0,29.5852,29.6627,29.5174,29.653,1900.0
2009-09-02 10:40:00,30.62,30.66,30.61,30.62,2400.0,29.6724,29.7112,29.6627,29.6724,2400.0
2009-09-02 10:45:00,30.6,30.67,30.58,30.59,1200.0,29.653,29.7209,29.6337,29.6433,1200.0
2009-09-02 10:50:00,30.6,30.62,30.51,30.62,4800.0,29.653,29.6724,29.5658,29.6724,4800.0
2009-09-02 10:55:00,30.71,30.75,30.65,30.74,2300.0,29.7596,29.7984,29.7015,29.7887,2300.0
2009-09-02 11:00:00,30.74,30.74,30.66,30.7,4500.0,29.7887,29.7887,29.7112,29.7499,4500.0
2009-09-02 11:05:00,30.73,30.75,30.59,30.67,5100.0,29.779,29.7984,29.6433,29.7209,5100.0
2009-09-02 11:10:00,30.67,30.7,30.67,30.7,800.0,29.7209,29.7499,29.7209,29.7499,800.0
2009-09-02 11:15:00,30.66,30.71,30.6,30.6,6900.0,29.7112,29.7596,29.653,29.653,6900.0
2009-09-02 11:20:00,30.63,30.66,30.62,30.66,800.0,29.6821,29.7112,29.6724,29.7112,800.0
2009-09-02 11:25:00,30.69,30.69,30.6,30.68,3900.0,29.7403,29.7403,29.653,29.7306,3900.0
2009-09-02 11:30:00,30.68,30.68,30.57,30.6,1800.0,29.7306,29.7306,29.624,29.653,1800.0
2009-09-02 11:35:00,30.63,30.65,30.6,30.6,1100.0,29.6821,29.7015,29.653,29.653,1100.0
2009-09-02 11:40:00,30.55,30.61,30.55,30.57,700.0,29.6046,29.6627,29.6046,29.624,700.0
2009-09-02 11:45:00,30.59,30.6,30.57,30.58,400.0,29.6433,29.653,29.624,29.6337,400.0
2009-09-02 11:50:00,30.59,30.69,30.59,30.68,5700.0,29.6433,29.7403,29.6433,29.7306,5700.0
2009-09-02 11:55:00,30.68,30.69,30.65,30.68,4800.0,29.7306,29.7403,29.7015,29.7306,4800.0
2009-09-02 12:00:00,30.68,30.69,30.65,30.65,1200.0,29.7306,29.7403,29.7015,29.7015,1200.0
2009-09-02 12:05:00,30.6,30.72,30.6,30.65,4000.0,29.653,29.7693,29.653,29.7015,4000.0
2009-09-02 12:10:00,30.7,30.7,30.66,30.7,2100.0,29.7499,29.7499,29.7112,29.7499,2100.0
2009-09-02 12:15:00,30.7,30.74,30.66,30.73,1600.0,29.7499,29.7887,29.7112,29.779,1600.0
2009-09-02 12:20:00,30.68,30.86,30.68,30.77,4700.0,29.7306,29.905,29.7306,29.8178,4700.0
2009-09-02 12:25:00,30.77,30.78,30.75,30.75,2600.0,29.8178,29.8275,29.7984,29.7984,2600.0
2009-09-02 12:30:00,30.76,30.78,30.75,30.77,3600.0,29.8081,29.8275,29.7984,29.8178,3600.0
2009-09-02 12:35:00,30.75,30.81,30.75,30.8,3500.0,29.7984,29.8565,29.7984,29.8468,3500.0
2009-09-02 12:40:00,30.79,30.8,30.76,30.8,900.0,29.8372,29.8468,29.8081,29.8468,900.0
2009-09-02 12:45:00,30.79,30.89,30.79,30.89,8600.0,29.8372,29.9341,29.8372,29.9341,8600.0
2009-09-02 12:50:00,30.88,30.89,30.85,30.85,2800.0,29.9244,29.9341,29.8953,29.8953,2800.0
2009-09-02 12:55:00,30.86,30.9,30.85,30.9,2200.0,29.905,29.9438,29.8953,29.9438,2200.0
2009-09-02 13:00:00,30.9,30.93,30.9,30.9,2200.0,29.9438,29.9728,29.9438,29.9438,2200.0
2009-09-02 13:05:00,30.92,30.92,30.85,30.9,3200.0,29.9631,29.9631,29.8953,29.9438,3200.0
2009-09-02 13:10:00,30.89,30.99,30.88,30.99,2000.0,29.9341,30.031,29.9244,30.031,2000.0
2009-09-02 13:15:00,30.99,31.03,30.96,31.02,7600.0,30.031,30.0697,30.0019,30.06,7600.0
2009-09-02 13:20:00,30.99,31.03,30.88,30.88,1900.0,30.031,30.0697,29.9244,29.9244,1900.0
2009-09-02 13:25:00,30.88,30.91,30.86,30.86,1800.0,29.9244,29.9534,29.905,29.905,1800.0
2009-09-02 13:30:00,30.87,30.88,30.83,30.83,1400.0,29.9147,29.9244,29.8759,29.8759,1400.0
2009-09-02 13:35:00,30.84,30.87,30.83,30.87,1900.0,29.8856,29.9147,29.8759,29.9147,1900.0
2009-09-02 13:40:00,30.87,30.93,30.84,30.91,3400.0,29.9147,29.9728,29.8856,29.9534,3400.0
2009-09-02 13:45:00,30.91,30.95,30.91,30.93,1900.0,29.9534,29.9922,29.9534,29.9728,1900.0
2009-09-02 13:50:00,30.93,30.96,30.89,30.89,2100.0,29.9728,30.0019,29.9341,29.9341,2100.0
2009-09-02 13:55:00,30.92,30.93,30.82,30.84,5200.0,29.9631,29.9728,29.8662,29.8856,5200.0
2009-09-02 14:00:00,30.84,30.97,30.84,30.95,13300.0,29.8856,30.0116,29.8856,29.9922,13300.0
2009-09-02 14:05:00,30.95,30.98,30.91,30.96,2200.0,29.9922,30.0213,29.9534,30.0019,2200.0
2009-09-02 14:10:00,30.93,30.96,30.9,30.91,2700.0,29.9728,30.0019,29.9438,29.9534,2700.0
2009-09-02 14:15:00,30.92,31.01,30.92,31.0,7500.0,29.9631,30.0503,29.9631,30.0407,7500.0
2009-09-02 14:20:00,31.0,31.05,31.0,31.04,5500.0,30.0407,30.0891,30.0407,30.0794,5500.0
2009-09-02 14:25:00,31.03,31.08,31.02,31.08,4500.0,30.0697,30.1182,30.06,30.1182,4500.0
2009-09-02 14:30:00,31.08,31.09,31.06,31.07,4700.0,30.1182,30.1279,30.0988,30.1085,4700.0
2009-09-02 14:35:00,31.07,31.11,31.05,31.08,3800.0,30.1085,30.1473,30.0891,30.1182,3800.0
2009-09-02 14:40:00,31.06,31.14,31.0,31.03,4700.0,30.0988,30.1763,30.0407,30.0697,4700.0
2009-09-02 14:45:00,31.01,31.04,31.0,31.01,9600.0,30.0503,30.0794,30.0407,30.0503,9600.0
2009-09-02 14:50:00,31.01,31.03,31.0,31.01,11100.0,30.0503,30.0697,30.0407,30.0503,11100.0
2009-09-02 14:55:00,31.0,31.03,31.0,31.0,5900.0,30.0407,30.0697,30.0407,30.0407,5900.0
2009-09-02 15:00:00,31.0,31.03,31.0,31.0,5500.0,30.0407,30.0697,30.0407,30.0407,5500.0
2009-09-02 15:05:00,30.98,31.07,30.98,31.0,3800.0,30.0213,30.1085,30.0213,30.0407,3800.0
2009-09-02 15:10:00,31.01,31.01,31.0,31.0,4100.0,30.0503,30.0503,30.0407,30.0407,4100.0
2009-09-02 15:15:00,31.01,31.15,31.0,31.1,3900.0,30.0503,30.186,30.0407,30.1376,3900.0
2009-09-02 15:20:00,31.1,31.13,30.97,31.01,2600.0,30.1376,30.1666,30.0116,30.0503,2600.0
2009-09-02 15:25:00,30.98,30.98,30.95,30.96,5600.0,30.0213,30.0213,29.9922,30.0019,5600.0
2009-09-02 15:30:00,30.95,31.06,30.95,31.01,3500.0,29.9922,30.0988,29.9922,30.0503,3500.0
2009-09-02 15:35:00,31.01,31.03,30.96,31.02,2200.0,30.0503,30.0697,30.0019,30.06,2200.0
2009-09-02 15:40:00,31.02,31.02,30.9,30.9,4100.0,30.06,30.06,29.9438,29.9438,4100.0
2009-09-02 15:45:00,30.9,30.95,30.9,30.94,4000.0,29.9438,29.9922,29.9438,29.9825,4000.0
2009-09-02 15:50:00,30.91,31.03,30.91,31.01,8000.0,29.9534,30.0697,29.9534,30.0503,8000.0
2009-09-02 15:55:00,30.99,31.01,30.91,30.96,13800.0,30.031,30.0503,29.9534,30.0019,13800.0
2009-09-03 09:30:00,31.33,31.35,31.08,31.35,8800.0,30.3604,30.3798,30.1182,30.3798,8800.0
2009-09-03 09:35:00,31.46,31.46,31.08,31.15,2500.0,30.4864,30.4864,30.1182,30.186,2500.0
2009-09-03 09:40:00,31.14,31.46,31.14,31.46,5200.0,30.1763,30.4864,30.1763,30.4864,5200.0
2009-09-03 09:45:00,31.38,31.51,31.3,31.46,7300.0,30.4089,30.5349,30.3314,30.4864,7300.0
2009-09-03 09:50:00,31.46,31.55,31.36,31.36,9300.0,30.4864,30.5736,30.3895,30.3895,9300.0
2009-09-03 09:55:00,31.38,31.49,31.25,31.4,4400.0,30.4089,30.5155,30.2829,30.4283,4400.0
2009-09-03 10:00:00,31.46,31.62,31.25,31.25,8000.0,30.4864,30.6415,30.2829,30.2829,8000.0
2009-09-03 10:05:00,31.26,31.32,30.91,31.09,6500.0,30.2926,30.3508,29.9534,30.1279,6500.0
2009-09-03 10:10:00,31.07,31.26,31.07,31.16,4800.0,30.1085,30.2926,30.1085,30.1957,4800.0
2009-09-03 10:15:00,31.16,31.18,31.0,31.05,4300.0,30.1957,30.2151,30.0407,30.0891,4300.0
2009-09-03 10:20:00,31.13,31.14,31.0,31.14,2700.0,30.1666,30.1763,30.0407,30.1763,2700.0
2009-09-03 10:25:00,31.16,31.34,31.01,31.29,6100.0,30.1957,30.3701,30.0503,30.3217,6100.0
2009-09-03 10:30:00,31.29,31.29,31.16,31.28,5500.0,30.3217,30.3217,30.1957,30.312,5500.0
2009-09-03 10:35:00,31.27,31.32,31.19,31.28,4600.0,30.3023,30.3508,30.2248,30.312,4600.0
2009-09-03 10:40:00,31.28,31.4,31.22,31.29,7500.0,30.312,30.4283,30.2539,30.3217,7500.0
2009-09-03 10:45:00,31.36,31.36,31.25,31.25,2500.0,30.3895,30.3895,30.2829,30.2829,2500.0
2009-09-03 10:50:00,31.21,31.35,31.17,31.25,18000.0,30.2442,30.3798,30.2054,30.2829,18000.0
2009-09-03 10:55:00,31.23,31.37,31.2,31.27,13000.0,30.2635,30.3992,30.2345,30.3023,13000.0
2009-09-03 11:00:00,31.27,31.36,31.25,31.3,11200.0,30.3023,30.3895,30.2829,30.3314,11200.0
2009-09-03 11:05:00,31.3,31.58,31.25,31.55,24800.0,30.3314,30.6027,30.2829,30.5736,24800.0
2009-09-03 11:10:00,31.57,31.6,31.5,31.56,23500.0,30.593,30.6221,30.5252,30.5833,23500.0
2009-09-03 11:15:00,31.56,31.82,31.56,31.8,28200.0,30.5833,30.8353,30.5833,30.8159,28200.0
2009-09-03 11:20:00,31.82,31.96,31.68,31.72,21800.0,30.8353,30.971,30.6996,30.7384,21800.0
2009-09-03 11:25:00,31.72,31.79,31.63,31.66,10000.0,30.7384,30.8062,30.6512,30.6802,10000.0
2009-09-03 11:30:00,31.66,31.66,31.57,31.6,6300.0,30.6802,30.6802,30.593,30.6221,6300.0
2009-09-03 11:35:00,31.53,31.57,31.5,31.57,1700.0,30.5543,30.593,30.5252,30.593,1700.0
2009-09-03 11:40:00,31.56,31.57,31.4,31.57,2900.0,30.5833,30.593,30.4283,30.593,2900.0
2009-09-03 11:45:00,31.54,31.55,31.54,31.55,600.0,30.5639,30.5736,30.5639,30.5736,600.0
2009-09-03 11:50:00,31.54,31.54,31.46,31.46,1500.0,30.5639,30.5639,30.4864,30.4864,1500.0
2009-09-03 11:55:00,31.43,31.67,31.43,31.66,3100.0,30.4574,30.6899,30.4574,30.6802,3100.0
2009-09-03 12:00:00,31.61,31.7,31.6,31.69,3900.0,30.6318,30.719,30.6221,30.7093,3900.0
2009-09-03 12:05:00,31.73,31.79,31.73,31.74,2200.0,30.7481,30.8062,30.7481,30.7578,2200.0
2009-09-03 12:10:00,31.75,31.78,31.7,31.7,1800.0,30.7674,30.7965,30.719,30.719,1800.0
2009-09-03 12:15:00,31.63,31.66,31.58,31.58,1100.0,30.6512,30.6802,30.6027,30.6027,1100.0
2009-09-03 12:20:00,31.54,31.58,31.54,31.58,1500.0,30.5639,30.6027,30.5639,30.6027,1500.0
2009-09-03 12:25:00,31.6,31.6,31.47,31.47,1700.0,30.6221,30.6221,30.4961,30.4961,1700.0
2009-09-03 12:30:00,31.47,31.47,31.47,31.47,0.0,30.4961,30.4961,30.4961,30.4961,0.0
2009-09-03 12:35:00,31.47,31.47,31.47,31.47,0.0,30.4961,30.4961,30.4961,30.4961,0.0
2009-09-03 12:40:00,31.45,31.47,31.45,31.46,600.0,30.4767,30.4961,30.4767,30.4864,600.0
2009-09-03 12:45:00,31.47,31.47,31.43,31.43,1200.0,30.4961,30.4961,30.4574,30.4574,1200.0
2009-09-03 12:50:00,31.42,31.43,31.41,31.41,700.0,30.4477,30.4574,30.438,30.438,700.0
2009-09-03 12:55:00,31.41,31.41,31.36,31.38,1300.0,30.438,30.438,30.3895,30.4089,1300.0
2009-09-03 13:00:00,31.35,31.41,31.35,31.41,3500.0,30.3798,30.438,30.3798,30.438,3500.0
2009-09-03 13:05:00,31.4,31.41,31.38,31.38,2000.0,30.4283,30.438,30.4089,30.4089,2000.0
2009-09-03 13:10:00,31.37,31.37,31.3,31.3,8100.0,30.3992,30.3992,30.3314,30.3314,8100.0
2009-09-03 13:15:00,31.31,31.33,31.3,31.33,2000.0,30.3411,30.3604,30.3314,30.3604,2000.0
2009-09-03 13:20:00,31.33,31.42,31.33,31.42,2900.0,30.3604,30.4477,30.3604,30.4477,2900.0
2009-09-03 13:25:00,31.41,31.42,31.4,31.41,1600.0,30.438,30.4477,30.4283,30.438,1600.0
2009-09-03 13:30:00,31.44,31.47,31.31,31.32,5200.0,30.467,30.4961,30.3411,30.3508,5200.0
2009-09-03 13:35:00,31.32,31.34,31.31,31.31,700.0,30.3508,30.3701,30.3411,30.3411,700.0
2009-09-03 13:40:00,31.32,31.35,31.32,31.32,600.0,30.3508,30.3798,30.3508,30.3508,600.0
2009-09-03 13:45:00,31.3,31.3,31.25,31.27,1800.0,30.3314,30.3314,30.2829,30.3023,1800.0
2009-09-03 13:50:00,31.28,31.28,31.26,31.26,500.0,30.312,30.312,30.2926,30.2926,500.0
2009-09-03 13:55:00,31.25,31.26,31.25,31.25,1400.0,30.2829,30.2926,30.2829,30.2829,1400.0
2009-09-03 14:00:00,31.25,31.31,31.25,31.29,2700.0,30.2829,30.3411,30.2829,30.3217,2700.0
2009-09-03 14:05:00,31.31,31.35,31.3,31.33,5900.0,30.3411,30.3798,30.3314,30.3604,5900.0
2009-09-03 14:10:00,31.31,31.33,31.3,31.31,3600.0,30.3411,30.3604,30.3314,30.3411,3600.0
2009-09-03 14:15:00,31.33,31.35,31.32,31.33,1600.0,30.3604,30.3798,30.3508,30.3604,1600.0
2009-09-03 14:20:00,31.33,31.35,31.3,31.35,6000.0,30.3604,30.3798,30.3314,30.3798,6000.0
2009-09-03 14:25:00,31.32,31.34,31.31,31.31,1900.0,30.3508,30.3701,30.3411,30.3411,1900.0
2009-09-03 14:30:00,31.31,31.37,31.3,31.31,3000.0,30.3411,30.3992,30.3314,30.3411,3000.0
2009-09-03 14:35:00,31.33,31.41,31.32,31.41,1400.0,30.3604,30.438,30.3508,30.438,1400.0
2009-09-03 14:40:00,31.4,31.4,31.34,31.34,5300.0,30.4283,30.4283,30.3701,30.3701,5300.0
2009-09-03 14:45:00,31.36,31.38,31.31,31.33,1900.0,30.3895,30.4089,30.3411,30.3604,1900.0
2009-09-03 14:50:00,31.34,31.36,31.32,31.36,300.0,30.3701,30.3895,30.3508,30.3895,300.0
2009-09-03 14:55:00,31.36,31.36,31.33,31.34,400.0,30.3895,30.3895,30.3604,30.3701,400.0
2009-09-03 15:00:00,31.34,31.43,31.3,31.3,5600.0,30.3701,30.4574,30.3314,30.3314,5600.0
2009-09-03 15:05:00,31.33,31.39,31.33,31.36,2600.0,30.3604,30.4186,30.3604,30.3895,2600.0
2009-09-03 15:10:00,31.37,31.45,31.37,31.41,3300.0,30.3992,30.4767,30.3992,30.438,3300.0
2009-09-03 15:15:00,31.42,31.45,31.33,31.35,5400.0,30.4477,30.4767,30.3604,30.3798,5400.0
2009-09-03 15:20:00,31.34,31.46,31.34,31.46,7100.0,30.3701,30.4864,30.3701,30.4864,7100.0
2009-09-03 15:25:00,31.44,31.45,31.39,31.39,3300.0,30.467,30.4767,30.4186,30.4186,3300.0
2009-09-03 15:30:00,31.41,31.58,31.4,31.44,7400.0,30.438,30.6027,30.4283,30.467,7400.0
2009-09-03 15:35:00,31.46,31.62,31.43,31.55,7300.0,30.4864,30.6415,30.4574,30.5736,7300.0
2009-09-03 15:40:00,31.57,31.57,31.46,31.46,4700.0,30.593,30.593,30.4864,30.4864,4700.0
2009-09-03 15:45:00,31.45,31.47,31.44,31.44,2200.0,30.4767,30.4961,30.467,30.467,2200.0
2009-09-03 15:50:00,31.43,31.52,31.43,31.49,5100.0,30.4574,30.5446,30.4574,30.5155,5100.0
2009-09-03 15:55:00,31.48,31.67,31.47,31.67,6800.0,30.5058,30.6899,30.4961,30.6899,6800.0
2009-09-04 09:30:00,31.55,31.55,31.5,31.5,1300.0,30.5736,30.5736,30.5252,30.5252,1300.0
2009-09-04 09:35:00,31.47,31.58,31.39,31.4,1300.0,30.4961,30.6027,30.4186,30.4283,1300.0
2009-09-04 09:40:00,31.31,31.56,31.31,31.55,1800.0,30.3411,30.5833,30.3411,30.5736,1800.0
2009-09-04 09:45:00,31.51,31.52,31.35,31.35,7800.0,30.5349,30.5446,30.3798,30.3798,7800.0
2009-09-04 09:50:00,31.38,31.4,31.27,31.37,2200.0,30.4089,30.4283,30.3023,30.3992,2200.0
2009-09-04 09:55:00,31.37,31.42,31.25,31.25,3600.0,30.3992,30.4477,30.2829,30.2829,3600.0
2009-09-04 10:00:00,31.27,31.52,31.26,31.41,5200.0,30.3023,30.5446,30.2926,30.438,5200.0
2009-09-04 10:05:00,31.41,31.53,31.4,31.53,2000.0,30.438,30.5543,30.4283,30.5543,2000.0
2009-09-04 10:10:00,31.55,31.6,31.49,31.49,4400.0,30.5736,30.6221,30.5155,30.5155,4400.0
2009-09-04 10:15:00,31.49,31.5,31.4,31.44,2600.0,30.5155,30.5252,30.4283,30.467,2600.0
2009-09-04 10:20:00,31.5,31.54,31.48,31.52,1700.0,30.5252,30.5639,30.5058,30.5446,1700.0
2009-09-04 10:25:00,31.54,31.6,31.41,31.43,4600.0,30.5639,30.6221,30.438,30.4574,4600.0
2009-09-04 10:30:00,31.47,31.55,31.43,31.49,7300.0,30.4961,30.5736,30.4574,30.5155,7300.0
2009-09-04 10:35:00,31.49,31.51,31.41,31.41,16400.0,30.5155,30.5349,30.438,30.438,16400.0
2009-09-04 10:40:00,31.43,31.5,31.38,31.38,12500.0,30.4574,30.5252,30.4089,30.4089,12500.0
2009-09-04 10:45:00,31.42,31.49,31.4,31.42,8400.0,30.4477,30.5155,30.4283,30.4477,8400.0
2009-09-04 10:50:00,31.45,31.51,31.42,31.47,14000.0,30.4767,30.5349,30.4477,30.4961,14000.0
2009-09-04 10:55:00,31.44,31.51,31.42,31.47,7100.0,30.467,30.5349,30.4477,30.4961,7100.0
2009-09-04 11:00:00,31.44,31.53,31.4,31.41,16300.0,30.467,30.5543,30.4283,30.438,16300.0
2009-09-04 11:05:00,31.42,31.42,31.29,31.36,6200.0,30.4477,30.4477,30.3217,30.3895,6200.0
2009-09-04 11:10:00,31.36,31.46,31.36,31.39,5300.0,30.3895,30.4864,30.3895,30.4186,5300.0
2009-09-04 11:15:00,31.4,31.5,31.38,31.47,8100.0,30.4283,30.5252,30.4089,30.4961,8100.0
2009-09-04 11:20:00,31.47,31.5,31.42,31.49,17200.0,30.4961,30.5252,30.4477,30.5155,17200.0
2009-09-04 11:25:00,31.5,31.5,31.4,31.41,7800.0,30.5252,30.5252,30.4283,30.438,7800.0
2009-09-04 11:30:00,31.41,31.56,31.4,31.51,11700.0,30.438,30.5833,30.4283,30.5349,11700.0
2009-09-04 11:35:00,31.54,31.54,31.44,31.46,20700.0,30.5639,30.5639,30.467,30.4864,20700.0
2009-09-04 11:40:00,31.46,31.51,31.42,31.5,24700.0,30.4864,30.5349,30.4477,30.5252,24700.0
2009-09-04 11:45:00,31.48,31.53,31.47,31.52,2700.0,30.5058,30.5543,30.4961,30.5446,2700.0
2009-09-04 11:50:00,31.52,31.55,31.47,31.53,5800.0,30.5446,30.5736,30.4961,30.5543,5800.0
2009-09-04 11:55:00,31.51,31.6,31.5,31.6,5000.0,30.5349,30.6221,30.5252,30.6221,5000.0
2009-09-04 12:00:00,31.62,31.72,31.62,31.72,3400.0,30.6415,30.7384,30.6415,30.7384,3400.0
2009-09-04 12:05:00,31.74,31.9,31.74,31.9,6500.0,30.7578,30.9128,30.7578,30.9128,6500.0
2009-09-04 12:10:00,31.93,31.95,31.77,31.8,11700.0,30.9419,30.9613,30.7868,30.8159,11700.0
2009-09-04 12:15:00,31.78,31.84,31.69,31.73,6800.0,30.7965,30.8547,30.7093,30.7481,6800.0
2009-09-04 12:20:00,31.76,31.85,31.7,31.82,10200.0,30.7771,30.8644,30.719,30.8353,10200.0
2009-09-04 12:25:00,31.77,31.88,31.75,31.84,20200.0,30.7868,30.8934,30.7674,30.8547,20200.0
2009-09-04 12:30:00,31.84,32.03,31.83,32.0,11100.0,30.8547,31.0388,30.845,31.0097,11100.0
2009-09-04 12:35:00,32.02,32.11,31.98,31.98,5800.0,31.0291,31.1163,30.9903,30.9903,5800.0
2009-09-04 12:40:00,32.01,32.11,32.01,32.11,3700.0,31.0194,31.1163,31.0194,31.1163,3700.0
2009-09-04 12:45:00,32.14,32.14,31.99,32.07,9600.0,31.1454,31.1454,31.0,31.0775,9600.0
2009-09-04 12:50:00,32.05,32.31,32.05,32.31,11100.0,31.0582,31.3101,31.0582,31.3101,11100.0
2009-09-04 12:55:00,32.36,32.38,32.31,32.35,4100.0,31.3586,31.378,31.3101,31.3489,4100.0
2009-09-04 13:00:00,32.31,32.34,32.23,32.25,9400.0,31.3101,31.3392,31.2326,31.252,9400.0
2009-09-04 13:05:00,32.25,32.27,32.21,32.25,1000.0,31.252,31.2714,31.2132,31.252,1000.0
2009-09-04 13:10:00,32.21,32.28,32.15,32.24,10300.0,31.2132,31.281,31.1551,31.2423,10300.0
2009-09-04 13:15:00,32.25,32.36,32.24,32.36,9800.0,31.252,31.3586,31.2423,31.3586,9800.0
2009-09-04 13:20:00,32.36,32.55,32.34,32.4,9600.0,31.3586,31.5427,31.3392,31.3973,9600.0
2009-09-04 13:25:00,32.41,32.48,32.37,32.43,10600.0,31.407,31.4749,31.3683,31.4264,10600.0
2009-09-04 13:30:00,32.39,32.55,32.39,32.45,3700.0,31.3876,31.5427,31.3876,31.4458,3700.0
2009-09-04 13:35:00,32.45,32.47,32.42,32.43,1700.0,31.4458,31.4652,31.4167,31.4264,1700.0
2009-09-04 13:40:00,32.44,32.44,32.37,32.42,19700.0,31.4361,31.4361,31.3683,31.4167,19700.0
2009-09-04 13:45:00,32.43,32.52,32.38,32.52,5800.0,31.4264,31.5136,31.378,31.5136,5800.0
2009-09-04 13:50:00,32.54,32.62,32.53,32.62,5700.0,31.533,31.6105,31.5233,31.6105,5700.0
2009-09-04 13:55:00,32.62,32.67,32.6,32.63,6000.0,31.6105,31.659,31.5911,31.6202,6000.0
2009-09-04 14:00:00,32.6,32.6,32.56,32.57,3200.0,31.5911,31.5911,31.5524,31.5621,3200.0
2009-09-04 14:05:00,32.57,32.57,32.49,32.54,7400.0,31.5621,31.5621,31.4845,31.533,7400.0
2009-09-04 14:10:00,32.54,32.72,32.54,32.72,5500.0,31.533,31.7074,31.533,31.7074,5500.0
2009-09-04 14:15:00,32.69,32.72,32.62,32.72,1400.0,31.6784,31.7074,31.6105,31.7074,1400.0
2009-09-04 14:20:00,32.67,32.69,32.62,32.65,1600.0,31.659,31.6784,31.6105,31.6396,1600.0
2009-09-04 14:25:00,32.65,32.71,32.58,32.58,5500.0,31.6396,31.6977,31.5718,31.5718,5500.0
2009-09-04 14:30:00,32.55,32.65,32.5,32.62,8200.0,31.5427,31.6396,31.4942,31.6105,8200.0
2009-09-04 14:35:00,32.63,32.64,32.58,32.64,4700.0,31.6202,31.6299,31.5718,31.6299,4700.0
2009-09-04 14:40:00,32.61,32.68,32.6,32.68,3400.0,31.6008,31.6687,31.5911,31.6687,3400.0
2009-09-04 14:45:00,32.68,32.71,32.66,32.66,5900.0,31.6687,31.6977,31.6493,31.6493,5900.0
2009-09-04 14:50:00,32.67,32.7,32.65,32.65,8700.0,31.659,31.688,31.6396,31.6396,8700.0
2009-09-04 14:55:00,32.64,32.71,32.64,32.71,2200.0,31.6299,31.6977,31.6299,31.6977,2200.0
2009-09-04 15:00:00,32.71,32.71,32.63,32.64,7500.0,31.6977,31.6977,31.6202,31.6299,7500.0
2009-09-04 15:05:00,32.65,32.66,32.55,32.55,9400.0,31.6396,31.6493,31.5427,31.5427,9400.0
2009-09-04 15:10:00,32.54,32.56,32.47,32.47,5600.0,31.533,31.5524,31.4652,31.4652,5600.0
2009-09-04 15:15:00,32.46,32.47,32.44,32.44,4600.0,31.4555,31.4652,31.4361,31.4361,4600.0
2009-09-04 15:20:00,32.44,32.48,32.41,32.43,3200.0,31.4361,31.4749,31.407,31.4264,3200.0
2009-09-04 15:25:00,32.44,32.44,32.38,32.43,4000.0,31.4361,31.4361,31.378,31.4264,4000.0
2009-09-04 15:30:00,32.43,32.45,32.3,32.31,5600.0,31.4264,31.4458,31.3004,31.3101,5600.0
2009-09-04 15:35:00,32.3,32.41,32.29,32.39,9300.0,31.3004,31.407,31.2907,31.3876,9300.0
2009-09-04 15:40:00,32.4,32.53,32.4,32.53,7700.0,31.3973,31.5233,31.3973,31.5233,7700.0
2009-09-04 15:45:00,32.5,32.58,32.5,32.56,4600.0,31.4942,31.5718,31.4942,31.5524,4600.0
2009-09-04 15:50:00,32.54,32.65,32.54,32.55,12800.0,31.533,31.6396,31.533,31.5427,12800.0
2009-09-04 15:55:00,32.55,32.62,32.49,32.62,22200.0,31.5427,31.6105,31.4845,31.6105,22200.0
2009-09-08 09:30:00,33.25,33.73,33.25,33.63,28100.0,32.221,32.6862,32.221,32.5893,28100.0
2009-09-08 09:35:00,33.71,33.83,33.61,33.75,9300.0,32.6668,32.7831,32.5699,32.7056,9300.0
2009-09-08 09:40:00,33.79,33.79,33.5,33.75,13200.0,32.7443,32.7443,32.4633,32.7056,13200.0
2009-09-08 09:45:00,33.69,33.93,33.61,33.86,11900.0,32.6474,32.88,32.5699,32.8122,11900.0
2009-09-08 09:50:00,33.86,34.12,33.84,33.92,15200.0,32.8122,33.0641,32.7928,32.8703,15200.0
2009-09-08 09:55:00,33.92,33.95,33.71,33.83,12600.0,32.8703,32.8994,32.6668,32.7831,12600.0
2009-09-08 10:00:00,33.8,33.88,33.69,33.8,10600.0,32.754,32.8315,32.6474,32.754,10600.0
2009-09-08 10:05:00,33.8,33.89,33.76,33.86,16800.0,32.754,32.8412,32.7152,32.8122,16800.0
2009-09-08 10:10:00,33.83,34.13,33.77,34.12,10800.0,32.7831,33.0738,32.7249,33.0641,10800.0
2009-09-08 10:15:00,34.06,34.3,34.03,34.23,15400.0,33.006,33.2385,32.9769,33.1707,15400.0
2009-09-08 10:20:00,34.18,34.63,34.18,34.57,35600.0,33.1222,33.5583,33.1222,33.5002,35600.0
2009-09-08 10:25:00,34.54,34.63,34.27,34.27,13900.0,33.4711,33.5583,33.2095,33.2095,13900.0
2009-09-08 10:30:00,34.36,34.42,34.16,34.31,14400.0,33.2967,33.3548,33.1029,33.2482,14400.0
2009-09-08 10:35:00,34.3,34.46,34.25,34.43,6700.0,33.2385,33.3936,33.1901,33.3645,6700.0
2009-09-08 10:40:00,34.45,34.46,34.25,34.25,5900.0,33.3839,33.3936,33.1901,33.1901,5900.0
2009-09-08 10:45:00,34.24,34.24,34.1,34.1,4200.0,33.1804,33.1804,33.0447,33.0447,4200.0
2009-09-08 10:50:00,34.1,34.21,34.1,34.17,3500.0,33.0447,33.1513,33.0447,33.1126,3500.0
2009-09-08 10:55:00,34.2,34.25,34.19,34.21,11700.0,33.1416,33.1901,33.1319,33.1513,11700.0
2009-09-08 11:00:00,34.2,34.25,34.17,34.24,4400.0,33.1416,33.1901,33.1126,33.1804,4400.0
2009-09-08 11:05:00,34.25,34.31,34.22,34.27,3500.0,33.1901,33.2482,33.161,33.2095,3500.0
2009-09-08 11:10:00,34.27,34.31,34.15,34.15,10700.0,33.2095,33.2482,33.0932,33.0932,10700.0
2009-09-08 11:15:00,34.17,34.18,34.03,34.17,9200.0,33.1126,33.1222,32.9769,33.1126,9200.0
2009-09-08 11:20:00,34.15,34.18,34.08,34.13,14000.0,33.0932,33.1222,33.0253,33.0738,14000.0
2009-09-08 11:25:00,34.16,34.3,34.14,34.23,3900.0,33.1029,33.2385,33.0835,33.1707,3900.0
2009-09-08 11:30:00,34.26,34.27,34.08,34.1,14300.0,33.1998,33.2095,33.0253,33.0447,14300.0
2009-09-08 11:35:00,34.03,34.05,33.95,34.0,6400.0,32.9769,32.9963,32.8994,32.9478,6400.0
2009-09-08 11:40:00,33.99,33.99,33.65,33.68,15700.0,32.9381,32.9381,32.6087,32.6377,15700.0
2009-09-08 11:45:00,33.69,33.69,33.48,33.48,13500.0,32.6474,32.6474,32.4439,32.4439,13500.0
2009-09-08 11:50:00,33.51,33.52,33.35,33.39,6100.0,32.473,32.4827,32.3179,32.3567,6100.0
2009-09-08 11:55:00,33.43,33.49,33.43,33.48,3300.0,32.3955,32.4536,32.3955,32.4439,3300.0
2009-09-08 12:00:00,33.5,33.53,33.44,33.44,8400.0,32.4633,32.4924,32.4051,32.4051,8400.0
2009-09-08 12:05:00,33.45,33.52,33.4,33.48,9200.0,32.4148,32.4827,32.3664,32.4439,9200.0
2009-09-08 12:10:00,33.47,33.47,33.3,33.32,9300.0,32.4342,32.4342,32.2695,32.2889,9300.0
2009-09-08 12:15:00,33.31,33.42,33.29,33.38,13600.0,32.2792,32.3858,32.2598,32.347,13600.0
2009-09-08 12:20:00,33.33,33.42,33.29,33.4,3400.0,32.2986,32.3858,32.2598,32.3664,3400.0
2009-09-08 12:25:00,33.37,33.4,33.37,33.4,1300.0,32.3373,32.3664,32.3373,32.3664,1300.0
2009-09-08 12:30:00,33.4,33.4,33.38,33.38,1600.0,32.3664,32.3664,32.347,32.347,1600.0
2009-09-08 12:35:00,33.4,33.42,33.4,33.4,2900.0,32.3664,32.3858,32.3664,32.3664,2900.0
2009-09-08 12:40:00,33.41,33.54,33.41,33.45,19700.0,32.3761,32.5021,32.3761,32.4148,19700.0
2009-09-08 12:45:00,33.49,33.54,33.48,33.49,4500.0,32.4536,32.5021,32.4439,32.4536,4500.0
2009-09-08 12:50:00,33.49,33.49,33.4,33.42,1600.0,32.4536,32.4536,32.3664,32.3858,1600.0
2009-09-08 12:55:00,33.45,33.45,33.38,33.38,3400.0,32.4148,32.4148,32.347,32.347,3400.0
2009-09-08 13:00:00,33.36,33.43,33.35,33.38,5700.0,32.3276,32.3955,32.3179,32.347,5700.0
2009-09-08 13:05:00,33.38,33.43,33.38,33.4,1100.0,32.347,32.3955,32.347,32.3664,1100.0
2009-09-08 13:10:00,33.4,33.44,33.38,33.44,4700.0,32.3664,32.4051,32.347,32.4051,4700.0
2009-09-08 13:15:00,33.44,33.5,33.42,33.5,1100.0,32.4051,32.4633,32.3858,32.4633,1100.0
2009-09-08 13:20:00,33.51,33.55,33.47,33.49,1400.0,32.473,32.5117,32.4342,32.4536,1400.0
2009-09-08 13:25:00,33.49,33.52,33.45,33.51,3000.0,32.4536,32.4827,32.4148,32.473,3000.0
2009-09-08 13:30:00,33.49,33.54,33.49,33.54,1300.0,32.4536,32.5021,32.4536,32.5021,1300.0
2009-09-08 13:35:00,33.53,33.55,33.47,33.51,900.0,32.4924,32.5117,32.4342,32.473,900.0
2009-09-08 13:40:00,33.51,33.55,33.48,33.53,2200.0,32.473,32.5117,32.4439,32.4924,2200.0
2009-09-08 13:45:00,33.53,33.53,33.48,33.51,1600.0,32.4924,32.4924,32.4439,32.473,1600.0
2009-09-08 13:50:00,33.46,33.51,33.43,33.51,3800.0,32.4245,32.473,32.3955,32.473,3800.0
2009-09-08 13:55:00,33.5,33.54,33.49,33.49,1200.0,32.4633,32.5021,32.4536,32.4536,1200.0
2009-09-08 14:00:00,33.5,33.54,33.48,33.54,5200.0,32.4633,32.5021,32.4439,32.5021,5200.0
2009-09-08 14:05:00,33.5,33.5,33.45,33.45,2100.0,32.4633,32.4633,32.4148,32.4148,2100.0
2009-09-08 14:10:00,33.48,33.55,33.46,33.55,1000.0,32.4439,32.5117,32.4245,32.5117,1000.0
2009-09-08 14:15:00,33.54,33.54,33.51,33.53,1200.0,32.5021,32.5021,32.473,32.4924,1200.0
2009-09-08 14:20:00,33.54,33.55,33.49,33.55,1600.0,32.5021,32.5117,32.4536,32.5117,1600.0
2009-09-08 14:25:00,33.54,33.55,33.5,33.51,3800.0,32.5021,32.5117,32.4633,32.473,3800.0
2009-09-08 14:30:00,33.55,33.67,33.53,33.59,3000.0,32.5117,32.628,32.4924,32.5505,3000.0
2009-09-08 14:35:00,33.6,33.65,33.56,33.6,3100.0,32.5602,32.6087,32.5214,32.5602,3100.0
2009-09-08 14:40:00,33.63,33.63,33.53,33.56,5500.0,32.5893,32.5893,32.4924,32.5214,5500.0
2009-09-08 14:45:00,33.56,33.58,33.56,33.57,600.0,32.5214,32.5408,32.5214,32.5311,600.0
2009-09-08 14:50:00,33.58,33.59,33.56,33.56,2200.0,32.5408,32.5505,32.5214,32.5214,2200.0
2009-09-08 14:55:00,33.56,33.61,33.56,33.58,6900.0,32.5214,32.5699,32.5214,32.5408,6900.0
2009-09-08 15:00:00,33.58,33.58,33.45,33.45,6100.0,32.5408,32.5408,32.4148,32.4148,6100.0
2009-09-08 15:05:00,33.43,33.47,33.4,33.46,5600.0,32.3955,32.4342,32.3664,32.4245,5600.0
2009-09-08 15:10:00,33.47,33.5,33.45,33.49,5600.0,32.4342,32.4633,32.4148,32.4536,5600.0
2009-09-08 15:15:00,33.5,33.64,33.48,33.54,8500.0,32.4633,32.599,32.4439,32.5021,8500.0
2009-09-08 15:20:00,33.54,33.65,33.5,33.64,4400.0,32.5021,32.6087,32.4633,32.599,4400.0
2009-09-08 15:25:00,33.62,33.66,33.57,33.63,4100.0,32.5796,32.6183,32.5311,32.5893,4100.0
2009-09-08 15:30:00,33.6,33.61,33.54,33.54,2700.0,32.5602,32.5699,32.5021,32.5021,2700.0
2009-09-08 15:35:00,33.55,33.55,33.5,33.52,6300.0,32.5117,32.5117,32.4633,32.4827,6300.0
2009-09-08 15:40:00,33.51,33.53,33.43,33.47,10900.0,32.473,32.4924,32.3955,32.4342,10900.0
2009-09-08 15:45:00,33.46,33.51,33.41,33.43,6200.0,32.4245,32.473,32.3761,32.3955,6200.0
2009-09-08 15:50:00,33.44,33.5,33.34,33.34,14600.0,32.4051,32.4633,32.3082,32.3082,14600.0
2009-09-08 15:55:00,33.37,33.5,33.37,33.46,9200.0,32.3373,32.4633,32.3373,32.4245,9200.0
2009-09-09 09:30:00,33.77,33.98,33.63,33.78,8800.0,32.7249,32.9284,32.5893,32.7346,8800.0
2009-09-09 09:35:00,33.67,33.8,33.63,33.75,4300.0,32.628,32.754,32.5893,32.7056,4300.0
2009-09-09 09:40:00,33.79,33.91,33.77,33.84,5200.0,32.7443,32.8606,32.7249,32.7928,5200.0
2009-09-09 09:45:00,33.91,34.12,33.91,34.06,13200.0,32.8606,33.0641,32.8606,33.006,13200.0
2009-09-09 09:50:00,34.04,34.29,34.04,34.19,15700.0,32.9866,33.2288,32.9866,33.1319,15700.0
2009-09-09 09:55:00,34.17,34.2,34.08,34.12,10200.0,33.1126,33.1416,33.0253,33.0641,10200.0
2009-09-09 10:00:00,34.0,34.3,34.0,34.24,6100.0,32.9478,33.2385,32.9478,33.1804,6100.0
2009-09-09 10:05:00,34.3,34.45,34.3,34.4,10700.0,33.2385,33.3839,33.2385,33.3354,10700.0
2009-09-09 10:10:00,34.34,34.48,34.32,34.47,7000.0,33.2773,33.413,33.2579,33.4033,7000.0
2009-09-09 10:15:00,34.49,34.57,34.46,34.56,11600.0,33.4227,33.5002,33.3936,33.4905,11600.0
2009-09-09 10:20:00,34.52,34.55,34.42,34.42,8200.0,33.4517,33.4808,33.3548,33.3548,8200.0
2009-09-09 10:25:00,34.37,34.48,34.36,34.39,5100.0,33.3064,33.413,33.2967,33.3258,5100.0
2009-09-09 10:30:00,34.45,34.52,34.4,34.47,7300.0,33.3839,33.4517,33.3354,33.4033,7300.0
2009-09-09 10:35:00,34.49,34.55,34.45,34.5,15900.0,33.4227,33.4808,33.3839,33.4323,15900.0
2009-09-09 10:40:00,34.48,34.57,34.45,34.53,6600.0,33.413,33.5002,33.3839,33.4614,6600.0
2009-09-09 10:45:00,34.55,34.55,34.5,34.51,1800.0,33.4808,33.4808,33.4323,33.442,1800.0
2009-09-09 10:50:00,34.49,34.57,34.38,34.55,6800.0,33.4227,33.5002,33.3161,33.4808,6800.0
2009-09-09 10:55:00,34.56,34.56,34.32,34.32,6100.0,33.4905,33.4905,33.2579,33.2579,6100.0
2009-09-09 11:00:00,34.31,34.44,34.3,34.4,3900.0,33.2482,33.3742,33.2385,33.3354,3900.0
2009-09-09 11:05:00,34.4,34.46,34.36,34.41,9400.0,33.3354,33.3936,33.2967,33.3451,9400.0
2009-09-09 11:10:00,34.45,34.54,34.41,34.49,8400.0,33.3839,33.4711,33.3451,33.4227,8400.0
2009-09-09 11:15:00,34.53,34.57,34.49,34.57,1300.0,33.4614,33.5002,33.4227,33.5002,1300.0
2009-09-09 11:20:00,34.57,34.69,34.55,34.67,22200.0,33.5002,33.6165,33.4808,33.5971,22200.0
2009-09-09 11:25:00,34.67,34.67,34.64,34.64,3700.0,33.5971,33.5971,33.568,33.568,3700.0
2009-09-09 11:30:00,34.66,34.69,34.63,34.67,10100.0,33.5874,33.6165,33.5583,33.5971,10100.0
2009-09-09 11:35:00,34.64,34.69,34.64,34.68,3900.0,33.568,33.6165,33.568,33.6068,3900.0
2009-09-09 11:40:00,34.67,34.69,34.64,34.64,3300.0,33.5971,33.6165,33.568,33.568,3300.0
2009-09-09 11:45:00,34.68,34.69,34.59,34.59,1800.0,33.6068,33.6165,33.5196,33.5196,1800.0
2009-09-09 11:50:00,34.57,34.62,34.49,34.5,3000.0,33.5002,33.5486,33.4227,33.4323,3000.0
2009-09-09 11:55:00,34.49,34.56,34.44,34.56,5700.0,33.4227,33.4905,33.3742,33.4905,5700.0
2009-09-09 12:00:00,34.47,34.53,34.38,34.42,13500.0,33.4033,33.4614,33.3161,33.3548,13500.0
2009-09-09 12:05:00,34.4,34.6,34.38,34.6,12900.0,33.3354,33.5293,33.3161,33.5293,12900.0
2009-09-09 12:10:00,34.63,34.65,34.58,34.63,3200.0,33.5583,33.5777,33.5099,33.5583,3200.0
2009-09-09 12:15:00,34.58,34.61,34.51,34.51,1200.0,33.5099,33.5389,33.442,33.442,1200.0
2009-09-09 12:20:00,34.52,34.54,34.5,34.5,3700.0,33.4517,33.4711,33.4323,33.4323,3700.0
2009-09-09 12:25:00,34.47,34.49,34.47,34.48,500.0,33.4033,33.4227,33.4033,33.413,500.0
2009-09-09 12:30:00,34.47,34.48,34.3,34.3,10400.0,33.4033,33.413,33.2385,33.2385,10400.0
2009-09-09 12:35:00,34.3,34.3,34.27,34.29,6900.0,33.2385,33.2385,33.2095,33.2288,6900.0
2009-09-09 12:40:00,34.31,34.41,34.31,34.37,4500.0,33.2482,33.3451,33.2482,33.3064,4500.0
2009-09-09 12:45:00,34.36,34.42,34.36,34.38,1600.0,33.2967,33.3548,33.2967,33.3161,1600.0
2009-09-09 12:50:00,34.39,34.4,34.37,34.37,3100.0,33.3258,33.3354,33.3064,33.3064,3100.0
2009-09-09 12:55:00,34.37,34.38,34.3,34.35,8000.0,33.3064,33.3161,33.2385,33.287,8000.0
2009-09-09 13:00:00,34.35,34.35,34.31,34.34,10000.0,33.287,33.287,33.2482,33.2773,10000.0
2009-09-09 13:05:00,34.36,34.42,34.36,34.4,800.0,33.2967,33.3548,33.2967,33.3354,800.0
2009-09-09 13:10:00,34.4,34.4,34.27,34.32,9100.0,33.3354,33.3354,33.2095,33.2579,9100.0
2009-09-09 13:15:00,34.34,34.35,34.31,34.34,6000.0,33.2773,33.287,33.2482,33.2773,6000.0
2009-09-09 13:20:00,34.35,34.35,34.35,34.35,500.0,33.287,33.287,33.287,33.287,500.0
2009-09-09 13:25:00,34.32,34.34,34.27,34.3,8000.0,33.2579,33.2773,33.2095,33.2385,8000.0
2009-09-09 13:30:00,34.28,34.34,34.27,34.34,1600.0,33.2192,33.2773,33.2095,33.2773,1600.0
2009-09-09 13:35:00,34.33,34.43,34.33,34.4,7600.0,33.2676,33.3645,33.2676,33.3354,7600.0
2009-09-09 13:40:00,34.4,34.43,34.38,34.38,2600.0,33.3354,33.3645,33.3161,33.3161,2600.0
2009-09-09 13:45:00,34.34,34.6,34.33,34.56,13500.0,33.2773,33.5293,33.2676,33.4905,13500.0
2009-09-09 13:50:00,34.58,34.69,34.35,34.35,26500.0,33.5099,33.6165,33.287,33.287,26500.0
2009-09-09 13:55:00,34.37,34.37,34.27,34.3,7000.0,33.3064,33.3064,33.2095,33.2385,7000.0
2009-09-09 14:00:00,34.27,34.3,34.17,34.17,5800.0,33.2095,33.2385,33.1126,33.1126,5800.0
2009-09-09 14:05:00,34.16,34.2,33.94,33.94,17400.0,33.1029,33.1416,32.8897,32.8897,17400.0
2009-09-09 14:10:00,33.95,34.31,33.9,34.31,19600.0,32.8994,33.2482,32.8509,33.2482,19600.0
2009-09-09 14:15:00,34.3,34.32,34.13,34.21,15000.0,33.2385,33.2579,33.0738,33.1513,15000.0
2009-09-09 14:20:00,34.2,34.24,34.16,34.24,1200.0,33.1416,33.1804,33.1029,33.1804,1200.0
2009-09-09 14:25:00,34.26,34.33,34.24,34.29,1700.0,33.1998,33.2676,33.1804,33.2288,1700.0
2009-09-09 14:30:00,34.29,34.32,34.24,34.32,2500.0,33.2288,33.2579,33.1804,33.2579,2500.0
2009-09-09 14:35:00,34.25,34.26,34.2,34.23,1200.0,33.1901,33.1998,33.1416,33.1707,1200.0
2009-09-09 14:40:00,34.23,34.24,34.17,34.21,3000.0,33.1707,33.1804,33.1126,33.1513,3000.0
2009-09-09 14:45:00,34.23,34.25,34.15,34.19,1600.0,33.1707,33.1901,33.0932,33.1319,1600.0
2009-09-09 14:50:00,34.19,34.2,34.07,34.19,7800.0,33.1319,33.1416,33.0157,33.1319,7800.0
2009-09-09 14:55:00,34.19,34.25,34.14,34.25,6700.0,33.1319,33.1901,33.0835,33.1901,6700.0
2009-09-09 15:00:00,34.22,34.24,34.11,34.11,5600.0,33.161,33.1804,33.0544,33.0544,5600.0
2009-09-09 15:05:00,34.12,34.12,34.05,34.09,9900.0,33.0641,33.0641,32.9963,33.035,9900.0
2009-09-09 15:10:00,34.12,34.21,34.11,34.21,7800.0,33.0641,33.1513,33.0544,33.1513,7800.0
2009-09-09 15:15:00,34.14,34.14,34.11,34.11,1300.0,33.0835,33.0835,33.0544,33.0544,1300.0
2009-09-09 15:20:00,34.1,34.18,34.1,34.16,2300.0,33.0447,33.1222,33.0447,33.1029,2300.0
2009-09-09 15:25:00,34.21,34.21,34.14,34.17,1200.0,33.1513,33.1513,33.0835,33.1126,1200.0
2009-09-09 15:30:00,34.18,34.22,34.14,34.14,2400.0,33.1222,33.161,33.0835,33.0835,2400.0
2009-09-09 15:35:00,34.13,34.2,34.13,34.17,2400.0,33.0738,33.1416,33.0738,33.1126,2400.0
2009-09-09 15:40:00,34.14,34.24,34.14,34.18,4300.0,33.0835,33.1804,33.0835,33.1222,4300.0
2009-09-09 15:45:00,34.24,34.36,34.24,34.36,3900.0,33.1804,33.2967,33.1804,33.2967,3900.0
2009-09-09 15:50:00,34.34,34.37,34.26,34.26,4500.0,33.2773,33.3064,33.1998,33.1998,4500.0
2009-09-09 15:55:00,34.26,34.26,34.17,34.22,8400.0,33.1998,33.1998,33.1126,33.161,8400.0
2009-09-10 09:30:00,34.02,34.63,34.02,34.51,11500.0,32.9672,33.5583,32.9672,33.442,11500.0
2009-09-10 09:35:00,34.51,34.55,34.3,34.3,1800.0,33.442,33.4808,33.2385,33.2385,1800.0
2009-09-10 09:40:00,34.35,34.35,34.02,34.07,1500.0,33.287,33.287,32.9672,33.0157,1500.0
2009-09-10 09:45:00,34.05,34.14,34.0,34.14,2100.0,32.9963,33.0835,32.9478,33.0835,2100.0
2009-09-10 09:50:00,34.23,34.42,34.14,34.42,1100.0,33.1707,33.3548,33.0835,33.3548,1100.0
2009-09-10 09:55:00,34.43,34.63,34.43,34.59,1600.0,33.3645,33.5583,33.3645,33.5196,1600.0
2009-09-10 10:00:00,34.61,34.61,34.36,34.36,5500.0,33.5389,33.5389,33.2967,33.2967,5500.0
2009-09-10 10:05:00,34.37,34.46,34.35,34.41,1000.0,33.3064,33.3936,33.287,33.3451,1000.0
2009-09-10 10:10:00,34.42,34.42,34.31,34.41,3300.0,33.3548,33.3548,33.2482,33.3451,3300.0
2009-09-10 10:15:00,34.37,34.39,34.31,34.34,8100.0,33.3064,33.3258,33.2482,33.2773,8100.0
2009-09-10 10:20:00,34.25,34.3,34.24,34.28,2100.0,33.1901,33.2385,33.1804,33.2192,2100.0
2009-09-10 10:25:00,34.25,34.3,34.21,34.24,1200.0,33.1901,33.2385,33.1513,33.1804,1200.0
2009-09-10 10:30:00,34.26,34.28,34.2,34.22,9600.0,33.1998,33.2192,33.1416,33.161,9600.0
2009-09-10 10:35:00,34.21,34.35,34.21,34.33,4000.0,33.1513,33.287,33.1513,33.2676,4000.0
2009-09-10 10:40:00,34.37,34.4,34.25,34.35,6000.0,33.3064,33.3354,33.1901,33.287,6000.0
2009-09-10 10:45:00,34.33,34.36,34.25,34.34,16300.0,33.2676,33.2967,33.1901,33.2773,16300.0
2009-09-10 10:50:00,34.31,34.59,34.31,34.56,18100.0,33.2482,33.5196,33.2482,33.4905,18100.0
2009-09-10 10:55:00,34.48,34.54,34.34,34.38,23900.0,33.413,33.4711,33.2773,33.3161,23900.0
2009-09-10 11:00:00,34.38,34.47,34.34,34.46,3900.0,33.3161,33.4033,33.2773,33.3936,3900.0
2009-09-10 11:05:00,34.45,34.48,34.38,34.45,6600.0,33.3839,33.413,33.3161,33.3839,6600.0
2009-09-10 11:10:00,34.45,34.49,34.45,34.49,500.0,33.3839,33.4227,33.3839,33.4227,500.0
2009-09-10 11:15:00,34.43,34.48,34.34,34.42,20800.0,33.3645,33.413,33.2773,33.3548,20800.0
2009-09-10 11:20:00,34.42,34.42,34.42,34.42,400.0,33.3548,33.3548,33.3548,33.3548,400.0
2009-09-10 11:25:00,34.36,34.36,34.36,34.36,700.0,33.2967,33.2967,33.2967,33.2967,700.0
2009-09-10 11:30:00,34.41,34.44,34.36,34.44,8900.0,33.3451,33.3742,33.2967,33.3742,8900.0
2009-09-10 11:35:00,34.43,34.47,34.4,34.4,900.0,33.3645,33.4033,33.3354,33.3354,900.0
2009-09-10 11:40:00,34.38,34.42,34.35,34.41,1800.0,33.3161,33.3548,33.287,33.3451,1800.0
2009-09-10 11:45:00,34.39,34.49,34.39,34.47,2800.0,33.3258,33.4227,33.3258,33.4033,2800.0
2009-09-10 11:50:00,34.47,34.48,34.37,34.48,1100.0,33.4033,33.413,33.3064,33.413,1100.0
2009-09-10 11:55:00,34.4,34.49,34.4,34.49,300.0,33.3354,33.4227,33.3354,33.4227,300.0
2009-09-10 12:00:00,34.43,34.46,34.35,34.35,5100.0,33.3645,33.3936,33.287,33.287,5100.0
2009-09-10 12:05:00,34.35,34.42,34.34,34.35,3000.0,33.287,33.3548,33.2773,33.287,3000.0
2009-09-10 12:10:00,34.35,34.4,34.34,34.38,4200.0,33.287,33.3354,33.2773,33.3161,4200.0
2009-09-10 12:15:00,34.35,34.42,34.34,34.34,3100.0,33.287,33.3548,33.2773,33.2773,3100.0
2009-09-10 12:20:00,34.4,34.43,34.34,34.35,3500.0,33.3354,33.3645,33.2773,33.287,3500.0
2009-09-10 12:25:00,34.35,34.44,34.34,34.44,5700.0,33.287,33.3742,33.2773,33.3742,5700.0
2009-09-10 12:30:00,34.43,34.49,34.39,34.46,7600.0,33.3645,33.4227,33.3258,33.3936,7600.0
2009-09-10 12:35:00,34.49,34.49,34.44,34.44,200.0,33.4227,33.4227,33.3742,33.3742,200.0
2009-09-10 12:40:00,34.45,34.5,34.44,34.44,3600.0,33.3839,33.4323,33.3742,33.3742,3600.0
2009-09-10 12:45:00,34.45,34.49,34.43,34.43,150700.0,33.3839,33.4227,33.3645,33.3645,150700.0
2009-09-10 12:50:00,34.46,34.53,34.46,34.48,9200.0,33.3936,33.4614,33.3936,33.413,9200.0
2009-09-10 12:55:00,34.47,34.51,34.45,34.51,2800.0,33.4033,33.442,33.3839,33.442,2800.0
2009-09-10 13:00:00,34.45,34.49,34.44,34.46,2900.0,33.3839,33.4227,33.3742,33.3936,2900.0
2009-09-10 13:05:00,34.45,34.51,34.4,34.41,7200.0,33.3839,33.442,33.3354,33.3451,7200.0
2009-09-10 13:10:00,34.42,34.5,34.4,34.5,3600.0,33.3548,33.4323,33.3354,33.4323,3600.0
2009-09-10 13:15:00,34.5,34.5,34.45,34.49,1800.0,33.4323,33.4323,33.3839,33.4227,1800.0
2009-09-10 13:20:00,34.48,34.5,34.45,34.47,4500.0,33.413,33.4323,33.3839,33.4033,4500.0
2009-09-10 13:25:00,34.45,34.5,34.45,34.45,5100.0,33.3839,33.4323,33.3839,33.3839,5100.0
2009-09-10 13:30:00,34.49,34.5,34.41,34.41,4400.0,33.4227,33.4323,33.3451,33.3451,4400.0
2009-09-10 13:35:00,34.45,34.46,34.44,34.46,2800.0,33.3839,33.3936,33.3742,33.3936,2800.0
2009-09-10 13:40:00,34.48,34.5,34.47,34.49,1900.0,33.413,33.4323,33.4033,33.4227,1900.0
2009-09-10 13:45:00,34.48,34.49,34.43,34.47,16100.0,33.413,33.4227,33.3645,33.4033,16100.0
2009-09-10 13:50:00,34.48,34.5,34.46,34.48,16300.0,33.413,33.4323,33.3936,33.413,16300.0
2009-09-10 13:55:00,34.48,34.61,34.48,34.6,8900.0,33.413,33.5389,33.413,33.5293,8900.0
2009-09-10 14:00:00,34.63,34.69,34.62,34.64,2300.0,33.5583,33.6165,33.5486,33.568,2300.0
2009-09-10 14:05:00,34.58,34.61,34.55,34.55,8800.0,33.5099,33.5389,33.4808,33.4808,8800.0
2009-09-10 14:10:00,34.54,34.55,34.51,34.51,1800.0,33.4711,33.4808,33.442,33.442,1800.0
2009-09-10 14:15:00,34.51,34.51,34.47,34.49,1300.0,33.442,33.442,33.4033,33.4227,1300.0
2009-09-10 14:20:00,34.49,34.59,34.49,34.53,7200.0,33.4227,33.5196,33.4227,33.4614,7200.0
2009-09-10 14:25:00,34.55,34.55,34.52,34.55,1200.0,33.4808,33.4808,33.4517,33.4808,1200.0
2009-09-10 14:30:00,34.52,34.52,34.46,34.46,800.0,33.4517,33.4517,33.3936,33.3936,800.0
2009-09-10 14:35:00,34.45,34.49,34.45,34.49,1200.0,33.3839,33.4227,33.3839,33.4227,1200.0
2009-09-10 14:40:00,34.49,34.55,34.49,34.52,5700.0,33.4227,33.4808,33.4227,33.4517,5700.0
2009-09-10 14:45:00,34.53,34.55,34.52,34.55,6000.0,33.4614,33.4808,33.4517,33.4808,6000.0
2009-09-10 14:50:00,34.51,34.57,34.51,34.57,5200.0,33.442,33.5002,33.442,33.5002,5200.0
2009-09-10 14:55:00,34.57,34.61,34.57,34.6,4700.0,33.5002,33.5389,33.5002,33.5293,4700.0
2009-09-10 15:00:00,34.59,34.62,34.59,34.62,1700.0,33.5196,33.5486,33.5196,33.5486,1700.0
2009-09-10 15:05:00,34.61,34.62,34.51,34.51,7800.0,33.5389,33.5486,33.442,33.442,7800.0
2009-09-10 15:10:00,34.5,34.5,34.45,34.5,5500.0,33.4323,33.4323,33.3839,33.4323,5500.0
2009-09-10 15:15:00,34.5,34.53,34.47,34.49,9900.0,33.4323,33.4614,33.4033,33.4227,9900.0
2009-09-10 15:20:00,34.49,34.49,34.46,34.47,4600.0,33.4227,33.4227,33.3936,33.4033,4600.0
2009-09-10 15:25:00,34.46,34.51,34.41,34.51,5100.0,33.3936,33.442,33.3451,33.442,5100.0
2009-09-10 15:30:00,34.55,34.64,34.55,34.63,4200.0,33.4808,33.568,33.4808,33.5583,4200.0
2009-09-10 15:35:00,34.64,34.66,34.61,34.62,4900.0,33.568,33.5874,33.5389,33.5486,4900.0
2009-09-10 15:40:00,34.63,34.68,34.62,34.68,2600.0,33.5583,33.6068,33.5486,33.6068,2600.0
2009-09-10 15:45:00,34.69,34.71,34.67,34.67,10100.0,33.6165,33.6358,33.5971,33.5971,10100.0
2009-09-10 15:50:00,34.67,34.67,34.6,34.61,63200.0,33.5971,33.5971,33.5293,33.5389,63200.0
2009-09-10 15:55:00,34.62,34.68,34.59,34.59,35800.0,33.5486,33.6068,33.5196,33.5196,35800.0
2009-09-11 09:30:00,34.64,34.64,34.0,34.37,14800.0,33.568,33.568,32.9478,33.3064,14800.0
2009-09-11 09:35:00,34.37,34.52,34.14,34.35,6500.0,33.3064,33.4517,33.0835,33.287,6500.0
2009-09-11 09:40:00,34.35,34.45,34.32,34.4,1700.0,33.287,33.3839,33.2579,33.3354,1700.0
2009-09-11 09:45:00,34.46,34.57,34.44,34.56,2300.0,33.3936,33.5002,33.3742,33.4905,2300.0
2009-09-11 09:50:00,34.57,34.6,34.53,34.55,1800.0,33.5002,33.5293,33.4614,33.4808,1800.0
2009-09-11 09:55:00,34.6,34.6,34.47,34.5,3400.0,33.5293,33.5293,33.4033,33.4323,3400.0
2009-09-11 10:00:00,34.5,34.64,34.32,34.38,7400.0,33.4323,33.568,33.2579,33.3161,7400.0
2009-09-11 10:05:00,34.59,34.59,34.43,34.43,6900.0,33.5196,33.5196,33.3645,33.3645,6900.0
2009-09-11 10:10:00,34.51,34.53,34.37,34.44,4800.0,33.442,33.4614,33.3064,33.3742,4800.0
2009-09-11 10:15:00,34.45,34.51,34.44,34.48,5600.0,33.3839,33.442,33.3742,33.413,5600.0
2009-09-11 10:20:00,34.5,34.58,34.48,34.48,3500.0,33.4323,33.5099,33.413,33.413,3500.0
2009-09-11 10:25:00,34.5,34.5,34.34,34.37,1700.0,33.4323,33.4323,33.2773,33.3064,1700.0
2009-09-11 10:30:00,34.4,34.41,34.36,34.36,1500.0,33.3354,33.3451,33.2967,33.2967,1500.0
2009-09-11 10:35:00,34.45,34.46,34.42,34.46,800.0,33.3839,33.3936,33.3548,33.3936,800.0
2009-09-11 10:40:00,34.5,34.57,34.46,34.46,2600.0,33.4323,33.5002,33.3936,33.3936,2600.0
2009-09-11 10:45:00,34.44,34.51,34.44,34.5,1400.0,33.3742,33.442,33.3742,33.4323,1400.0
2009-09-11 10:50:00,34.49,34.49,34.26,34.34,9700.0,33.4227,33.4227,33.1998,33.2773,9700.0
2009-09-11 10:55:00,34.3,34.47,34.25,34.26,1700.0,33.2385,33.4033,33.1901,33.1998,1700.0
2009-09-11 11:00:00,34.39,34.39,34.27,34.27,1000.0,33.3258,33.3258,33.2095,33.2095,1000.0
2009-09-11 11:05:00,34.31,34.45,34.3,34.43,13000.0,33.2482,33.3839,33.2385,33.3645,13000.0
2009-09-11 11:10:00,34.43,34.43,34.32,34.34,7300.0,33.3645,33.3645,33.2579,33.2773,7300.0
2009-09-11 11:15:00,34.36,34.39,34.35,34.35,2100.0,33.2967,33.3258,33.287,33.287,2100.0
2009-09-11 11:20:00,34.35,34.37,34.34,34.35,700.0,33.287,33.3064,33.2773,33.287,700.0
2009-09-11 11:25:00,34.33,34.35,34.18,34.2,3500.0,33.2676,33.287,33.1222,33.1416,3500.0
2009-09-11 11:30:00,34.13,34.16,34.03,34.16,4300.0,33.0738,33.1029,32.9769,33.1029,4300.0
2009-09-11 11:35:00,34.14,34.16,34.1,34.16,2500.0,33.0835,33.1029,33.0447,33.1029,2500.0
2009-09-11 11:40:00,34.15,34.2,34.12,34.2,2700.0,33.0932,33.1416,33.0641,33.1416,2700.0
2009-09-11 11:45:00,34.18,34.19,34.14,34.17,2200.0,33.1222,33.1319,33.0835,33.1126,2200.0
2009-09-11 11:50:00,34.2,34.2,34.12,34.17,3000.0,33.1416,33.1416,33.0641,33.1126,3000.0
2009-09-11 11:55:00,34.2,34.2,34.19,34.19,200.0,33.1416,33.1416,33.1319,33.1319,200.0
2009-09-11 12:00:00,34.18,34.18,34.16,34.16,700.0,33.1222,33.1222,33.1029,33.1029,700.0
2009-09-11 12:05:00,34.15,34.17,34.13,34.15,1700.0,33.0932,33.1126,33.0738,33.0932,1700.0
2009-09-11 12:10:00,34.13,34.15,34.13,34.15,1100.0,33.0738,33.0932,33.0738,33.0932,1100.0
2009-09-11 12:15:00,34.16,34.16,34.16,34.16,100.0,33.1029,33.1029,33.1029,33.1029,100.0
2009-09-11 12:20:00,34.16,34.2,34.15,34.16,4200.0,33.1029,33.1416,33.0932,33.1029,4200.0
2009-09-11 12:25:00,34.16,34.2,34.14,34.2,500.0,33.1029,33.1416,33.0835,33.1416,500.0
2009-09-11 12:30:00,34.16,34.2,34.15,34.2,6300.0,33.1029,33.1416,33.0932,33.1416,6300.0
2009-09-11 12:35:00,34.16,34.16,34.09,34.09,2600.0,33.1029,33.1029,33.035,33.035,2600.0
2009-09-11 12:40:00,34.09,34.09,34.05,34.05,2200.0,33.035,33.035,32.9963,32.9963,2200.0
2009-09-11 12:45:00,34.06,34.06,34.02,34.03,1100.0,33.006,33.006,32.9672,32.9769,1100.0
2009-09-11 12:50:00,34.04,34.18,34.04,34.18,1700.0,32.9866,33.1222,32.9866,33.1222,1700.0
2009-09-11 12:55:00,34.15,34.17,34.08,34.08,800.0,33.0932,33.1126,33.0253,33.0253,800.0
2009-09-11 13:00:00,34.16,34.17,34.09,34.09,700.0,33.1029,33.1126,33.035,33.035,700.0
2009-09-11 13:05:00,34.09,34.09,34.07,34.08,1000.0,33.035,33.035,33.0157,33.0253,1000.0
2009-09-11 13:10:00,34.08,34.16,34.07,34.13,1900.0,33.0253,33.1029,33.0157,33.0738,1900.0
2009-09-11 13:15:00,34.18,34.2,34.18,34.2,2000.0,33.1222,33.1416,33.1222,33.1416,2000.0
2009-09-11 13:20:00,34.19,34.2,34.15,34.2,3300.0,33.1319,33.1416,33.0932,33.1416,3300.0
2009-09-11 13:25:00,34.18,34.18,34.15,34.17,3700.0,33.1222,33.1222,33.0932,33.1126,3700.0
2009-09-11 13:30:00,34.18,34.2,34.18,34.19,1600.0,33.1222,33.1416,33.1222,33.1319,1600.0
2009-09-11 13:35:00,34.2,34.2,34.15,34.15,1000.0,33.1416,33.1416,33.0932,33.0932,1000.0
2009-09-11 13:40:00,34.15,34.16,34.12,34.14,700.0,33.0932,33.1029,33.0641,33.0835,700.0
2009-09-11 13:45:00,34.17,34.17,34.14,34.14,400.0,33.1126,33.1126,33.0835,33.0835,400.0
2009-09-11 13:50:00,34.16,34.28,34.14,34.27,4500.0,33.1029,33.2192,33.0835,33.2095,4500.0
2009-09-11 13:55:00,34.25,34.25,34.1,34.18,1700.0,33.1901,33.1901,33.0447,33.1222,1700.0
2009-09-11 14:00:00,34.17,34.17,34.14,34.14,300.0,33.1126,33.1126,33.0835,33.0835,300.0
2009-09-11 14:05:00,34.18,34.18,34.16,34.16,600.0,33.1222,33.1222,33.1029,33.1029,600.0
2009-09-11 14:10:00,34.16,34.23,34.16,34.23,2700.0,33.1029,33.1707,33.1029,33.1707,2700.0
2009-09-11 14:15:00,34.25,34.26,34.23,34.23,2300.0,33.1901,33.1998,33.1707,33.1707,2300.0
2009-09-11 14:20:00,34.25,34.27,34.25,34.26,900.0,33.1901,33.2095,33.1901,33.1998,900.0
2009-09-11 14:25:00,34.23,34.23,34.21,34.21,200.0,33.1707,33.1707,33.1513,33.1513,200.0
2009-09-11 14:30:00,34.25,34.25,34.24,34.25,400.0,33.1901,33.1901,33.1804,33.1901,400.0
2009-09-11 14:35:00,34.25,34.27,34.22,34.22,1000.0,33.1901,33.2095,33.161,33.161,1000.0
2009-09-11 14:40:00,34.21,34.21,34.12,34.13,3300.0,33.1513,33.1513,33.0641,33.0738,3300.0
2009-09-11 14:45:00,34.13,34.14,34.13,34.13,700.0,33.0738,33.0835,33.0738,33.0738,700.0
2009-09-11 14:50:00,34.16,34.16,34.16,34.16,600.0,33.1029,33.1029,33.1029,33.1029,600.0
2009-09-11 14:55:00,34.16,34.16,34.11,34.11,1100.0,33.1029,33.1029,33.0544,33.0544,1100.0
2009-09-11 15:00:00,34.15,34.15,34.11,34.11,300.0,33.0932,33.0932,33.0544,33.0544,300.0
2009-09-11 15:05:00,34.12,34.16,34.12,34.16,1600.0,33.0641,33.1029,33.0641,33.1029,1600.0
2009-09-11 15:10:00,34.17,34.2,34.11,34.15,5300.0,33.1126,33.1416,33.0544,33.0932,5300.0
2009-09-11 15:15:00,34.11,34.14,34.09,34.14,11500.0,33.0544,33.0835,33.035,33.0835,11500.0
2009-09-11 15:20:00,34.12,34.14,34.12,34.13,2400.0,33.0641,33.0835,33.0641,33.0738,2400.0
2009-09-11 15:25:00,34.17,34.25,34.13,34.25,4700.0,33.1126,33.1901,33.0738,33.1901,4700.0
2009-09-11 15:30:00,34.26,34.28,34.13,34.13,9800.0,33.1998,33.2192,33.0738,33.0738,9800.0
2009-09-11 15:35:00,34.13,34.13,34.06,34.08,3900.0,33.0738,33.0738,33.006,33.0253,3900.0
2009-09-11 15:40:00,34.13,34.29,34.13,34.25,4000.0,33.0738,33.2288,33.0738,33.1901,4000.0
2009-09-11 15:45:00,34.25,34.25,34.12,34.15,4400.0,33.1901,33.1901,33.0641,33.0932,4400.0
2009-09-11 15:50:00,34.15,34.21,34.14,34.16,2700.0,33.0932,33.1513,33.0835,33.1029,2700.0
2009-09-11 15:55:00,34.15,34.15,34.06,34.09,8100.0,33.0932,33.0932,33.006,33.035,8100.0
2009-09-14 09:30:00,33.86,33.86,33.4,33.4,30000.0,32.8122,32.8122,32.3664,32.3664,30000.0
2009-09-14 09:35:00,33.4,33.51,33.0,33.06,12300.0,32.3664,32.473,31.9788,32.0369,12300.0
2009-09-14 09:40:00,33.1,33.29,33.06,33.29,4700.0,32.0757,32.2598,32.0369,32.2598,4700.0
2009-09-14 09:45:00,33.36,33.37,33.27,33.3,2100.0,32.3276,32.3373,32.2404,32.2695,2100.0
2009-09-14 09:50:00,33.27,33.69,33.25,33.35,50900.0,32.2404,32.6474,32.221,32.3179,50900.0
2009-09-14 09:55:00,33.34,33.34,33.02,33.02,21900.0,32.3082,32.3082,31.9981,31.9981,21900.0
2009-09-14 10:00:00,33.01,33.12,32.65,33.03,65700.0,31.9885,32.0951,31.6396,32.0078,65700.0
2009-09-14 10:05:00,33.08,33.39,33.04,33.37,16800.0,32.0563,32.3567,32.0175,32.3373,16800.0
2009-09-14 10:10:00,33.37,33.61,33.37,33.55,13700.0,32.3373,32.5699,32.3373,32.5117,13700.0
2009-09-14 10:15:00,33.57,33.7,33.33,33.33,34400.0,32.5311,32.6571,32.2986,32.2986,34400.0
2009-09-14 10:20:00,33.33,33.33,33.18,33.23,5400.0,32.2986,32.2986,32.1532,32.2016,5400.0
2009-09-14 10:25:00,33.26,33.44,33.26,33.41,2400.0,32.2307,32.4051,32.2307,32.3761,2400.0
2009-09-14 10:30:00,33.42,33.43,33.37,33.4,4100.0,32.3858,32.3955,32.3373,32.3664,4100.0
2009-09-14 10:35:00,33.39,33.39,33.27,33.29,3400.0,32.3567,32.3567,32.2404,32.2598,3400.0
2009-09-14 10:40:00,33.23,33.24,33.13,33.14,1400.0,32.2016,32.2113,32.1047,32.1144,1400.0
2009-09-14 10:45:00,33.14,33.41,33.14,33.33,3200.0,32.1144,32.3761,32.1144,32.2986,3200.0
2009-09-14 10:50:00,33.33,33.33,33.15,33.19,5000.0,32.2986,32.2986,32.1241,32.1629,5000.0
2009-09-14 10:55:00,33.19,33.21,33.15,33.17,1300.0,32.1629,32.1823,32.1241,32.1435,1300.0
2009-09-14 11:00:00,33.15,33.18,33.15,33.16,1400.0,32.1241,32.1532,32.1241,32.1338,1400.0
2009-09-14 11:05:00,33.15,33.15,33.07,33.13,5200.0,32.1241,32.1241,32.0466,32.1047,5200.0
2009-09-14 11:10:00,33.13,33.16,33.09,33.09,2800.0,32.1047,32.1338,32.066,32.066,2800.0
2009-09-14 11:15:00,33.09,33.15,33.08,33.13,1400.0,32.066,32.1241,32.0563,32.1047,1400.0
2009-09-14 11:20:00,33.13,33.23,33.13,33.15,2300.0,32.1047,32.2016,32.1047,32.1241,2300.0
2009-09-14 11:25:00,33.14,33.17,33.13,33.13,7900.0,32.1144,32.1435,32.1047,32.1047,7900.0
2009-09-14 11:30:00,33.17,33.19,33.13,33.17,1900.0,32.1435,32.1629,32.1047,32.1435,1900.0
2009-09-14 11:35:00,33.16,33.17,33.13,33.13,3200.0,32.1338,32.1435,32.1047,32.1047,3200.0
2009-09-14 11:40:00,33.14,33.15,33.09,33.13,3600.0,32.1144,32.1241,32.066,32.1047,3600.0
2009-09-14 11:45:00,33.13,33.18,33.11,33.13,8200.0,32.1047,32.1532,32.0854,32.1047,8200.0
2009-09-14 11:50:00,33.11,33.11,33.01,33.06,2100.0,32.0854,32.0854,31.9885,32.0369,2100.0
2009-09-14 11:55:00,33.05,33.06,32.96,32.96,2800.0,32.0272,32.0369,31.94,31.94,2800.0
2009-09-14 12:00:00,32.98,32.99,32.93,32.93,1300.0,31.9594,31.9691,31.9109,31.9109,1300.0
2009-09-14 12:05:00,32.94,32.94,32.85,32.85,3900.0,31.9206,31.9206,31.8334,31.8334,3900.0
2009-09-14 12:10:00,32.85,32.91,32.85,32.91,2300.0,31.8334,31.8916,31.8334,31.8916,2300.0
2009-09-14 12:15:00,32.9,32.94,32.9,32.91,1300.0,31.8819,31.9206,31.8819,31.8916,1300.0
2009-09-14 12:20:00,32.91,32.99,32.9,32.94,3700.0,31.8916,31.9691,31.8819,31.9206,3700.0
2009-09-14 12:25:00,32.93,32.97,32.9,32.91,2700.0,31.9109,31.9497,31.8819,31.8916,2700.0
2009-09-14 12:30:00,32.93,32.93,32.89,32.89,1700.0,31.9109,31.9109,31.8722,31.8722,1700.0
2009-09-14 12:35:00,32.9,32.97,32.89,32.91,2400.0,31.8819,31.9497,31.8722,31.8916,2400.0
2009-09-14 12:40:00,32.91,32.99,32.9,32.98,1300.0,31.8916,31.9691,31.8819,31.9594,1300.0
2009-09-14 12:45:00,32.99,32.99,32.85,32.88,5700.0,31.9691,31.9691,31.8334,31.8625,5700.0
2009-09-14 12:50:00,32.91,32.92,32.88,32.88,900.0,31.8916,31.9012,31.8625,31.8625,900.0
2009-09-14 12:55:00,32.87,32.88,32.85,32.86,1300.0,31.8528,31.8625,31.8334,31.8431,1300.0
2009-09-14 13:00:00,32.88,32.9,32.88,32.88,4100.0,31.8625,31.8819,31.8625,31.8625,4100.0
2009-09-14 13:05:00,32.85,32.89,32.85,32.85,3600.0,31.8334,31.8722,31.8334,31.8334,3600.0
2009-09-14 13:10:00,32.86,32.86,32.85,32.85,1100.0,31.8431,31.8431,31.8334,31.8334,1100.0
2009-09-14 13:15:00,32.85,32.86,32.85,32.85,3100.0,31.8334,31.8431,31.8334,31.8334,3100.0
2009-09-14 13:20:00,32.86,32.86,32.83,32.86,2100.0,31.8431,31.8431,31.814,31.8431,2100.0
2009-09-14 13:25:00,32.86,33.06,32.86,33.0,13600.0,31.8431,32.0369,31.8431,31.9788,13600.0
2009-09-14 13:30:00,33.0,33.05,33.0,33.01,7200.0,31.9788,32.0272,31.9788,31.9885,7200.0
2009-09-14 13:35:00,33.02,33.12,33.01,33.06,3800.0,31.9981,32.0951,31.9885,32.0369,3800.0
2009-09-14 13:40:00,33.06,33.1,33.01,33.01,1300.0,32.0369,32.0757,31.9885,31.9885,1300.0
2009-09-14 13:45:00,33.05,33.09,33.03,33.04,2100.0,32.0272,32.066,32.0078,32.0175,2100.0
2009-09-14 13:50:00,33.06,33.1,33.0,33.0,9300.0,32.0369,32.0757,31.9788,31.9788,9300.0
2009-09-14 13:55:00,33.04,33.04,33.0,33.0,2500.0,32.0175,32.0175,31.9788,31.9788,2500.0
2009-09-14 14:00:00,33.0,33.01,33.0,33.0,3500.0,31.9788,31.9885,31.9788,31.9788,3500.0
2009-09-14 14:05:00,33.0,33.01,32.94,32.96,5200.0,31.9788,31.9885,31.9206,31.94,5200.0
2009-09-14 14:10:00,32.99,33.0,32.96,32.96,2800.0,31.9691,31.9788,31.94,31.94,2800.0
2009-09-14 14:15:00,32.98,33.0,32.93,32.94,1600.0,31.9594,31.9788,31.9109,31.9206,1600.0
2009-09-14 14:20:00,32.92,32.97,32.92,32.97,3100.0,31.9012,31.9497,31.9012,31.9497,3100.0
2009-09-14 14:25:00,32.96,32.99,32.92,32.98,9000.0,31.94,31.9691,31.9012,31.9594,9000.0
2009-09-14 14:30:00,32.99,33.05,32.98,33.01,10500.0,31.9691,32.0272,31.9594,31.9885,10500.0
2009-09-14 14:35:00,33.01,33.01,33.0,33.0,3800.0,31.9885,31.9885,31.9788,31.9788,3800.0
2009-09-14 14:40:00,33.01,33.01,33.0,33.0,4700.0,31.9885,31.9885,31.9788,31.9788,4700.0
2009-09-14 14:45:00,33.0,33.0,32.96,32.99,4100.0,31.9788,31.9788,31.94,31.9691,4100.0
2009-09-14 14:50:00,32.98,32.98,32.92,32.97,3100.0,31.9594,31.9594,31.9012,31.9497,3100.0
2009-09-14 14:55:00,32.96,33.0,32.93,32.98,2100.0,31.94,31.9788,31.9109,31.9594,2100.0
2009-09-14 15:00:00,33.0,33.0,32.95,32.95,5500.0,31.9788,31.9788,31.9303,31.9303,5500.0
2009-09-14 15:05:00,32.99,33.0,32.95,32.99,3700.0,31.9691,31.9788,31.9303,31.9691,3700.0
2009-09-14 15:10:00,32.99,33.0,32.96,32.99,3500.0,31.9691,31.9788,31.94,31.9691,3500.0
2009-09-14 15:15:00,33.0,33.0,32.99,33.0,2800.0,31.9788,31.9788,31.9691,31.9788,2800.0
2009-09-14 15:20:00,33.0,33.0,32.96,32.99,3100.0,31.9788,31.9788,31.94,31.9691,3100.0
2009-09-14 15:25:00,32.97,32.99,32.95,32.96,9000.0,31.9497,31.9691,31.9303,31.94,9000.0
2009-09-14 15:30:00,32.99,32.99,32.82,32.86,13500.0,31.9691,31.9691,31.8043,31.8431,13500.0
2009-09-14 15:35:00,32.86,32.9,32.85,32.9,6400.0,31.8431,31.8819,31.8334,31.8819,6400.0
2009-09-14 15:40:00,32.9,32.95,32.9,32.93,17000.0,31.8819,31.9303,31.8819,31.9109,17000.0
2009-09-14 15:45:00,32.93,32.95,32.88,32.94,10600.0,31.9109,31.9303,31.8625,31.9206,10600.0
2009-09-14 15:50:00,32.93,32.96,32.93,32.94,15500.0,31.9109,31.94,31.9109,31.9206,15500.0
2009-09-14 15:55:00,32.96,32.98,32.89,32.96,22300.0,31.94,31.9594,31.8722,31.94,22300.0
2009-09-15 09:30:00,33.2,33.58,32.97,33.28,7900.0,32.1726,32.5408,31.9497,32.2501,7900.0
2009-09-15 09:35:00,33.44,33.55,33.38,33.38,4600.0,32.4051,32.5117,32.347,32.347,4600.0
2009-09-15 09:40:00,33.4,33.4,33.14,33.33,2300.0,32.3664,32.3664,32.1144,32.2986,2300.0
2009-09-15 09:45:00,33.32,33.34,33.14,33.14,1300.0,32.2889,32.3082,32.1144,32.1144,1300.0
2009-09-15 09:50:00,33.14,33.25,33.0,33.05,3400.0,32.1144,32.221,31.9788,32.0272,3400.0
2009-09-15 09:55:00,33.04,33.18,32.97,33.08,9700.0,32.0175,32.1532,31.9497,32.0563,9700.0
2009-09-15 10:00:00,33.08,33.08,32.94,33.0,5500.0,32.0563,32.0563,31.9206,31.9788,5500.0
2009-09-15 10:05:00,33.0,33.0,32.89,33.0,14100.0,31.9788,31.9788,31.8722,31.9788,14100.0
2009-09-15 10:10:00,32.99,32.99,32.76,32.88,7400.0,31.9691,31.9691,31.7462,31.8625,7400.0
2009-09-15 10:15:00,32.88,32.98,32.84,32.96,13400.0,31.8625,31.9594,31.8237,31.94,13400.0
2009-09-15 10:20:00,32.95,33.0,32.85,32.89,11700.0,31.9303,31.9788,31.8334,31.8722,11700.0
2009-09-15 10:25:00,32.89,32.94,32.82,32.94,5800.0,31.8722,31.9206,31.8043,31.9206,5800.0
2009-09-15 10:30:00,32.9,32.92,32.85,32.91,7400.0,31.8819,31.9012,31.8334,31.8916,7400.0
2009-09-15 10:35:00,32.92,32.98,32.87,32.92,13000.0,31.9012,31.9594,31.8528,31.9012,13000.0
2009-09-15 10:40:00,32.92,32.98,32.88,32.95,13700.0,31.9012,31.9594,31.8625,31.9303,13700.0
2009-09-15 10:45:00,32.95,33.0,32.89,32.91,12000.0,31.9303,31.9788,31.8722,31.8916,12000.0
2009-09-15 10:50:00,32.96,32.99,32.87,32.92,10400.0,31.94,31.9691,31.8528,31.9012,10400.0
2009-09-15 10:55:00,32.95,33.09,32.95,33.09,7200.0,31.9303,32.066,31.9303,32.066,7200.0
2009-09-15 11:00:00,33.07,33.07,32.93,32.95,37500.0,32.0466,32.0466,31.9109,31.9303,37500.0
2009-09-15 11:05:00,32.95,33.06,32.9,32.95,11900.0,31.9303,32.0369,31.8819,31.9303,11900.0
2009-09-15 11:10:00,32.99,33.21,32.97,33.21,8400.0,31.9691,32.1823,31.9497,32.1823,8400.0
2009-09-15 11:15:00,33.22,33.42,33.16,33.33,14600.0,32.192,32.3858,32.1338,32.2986,14600.0
2009-09-15 11:20:00,33.33,33.36,33.2,33.3,11400.0,32.2986,32.3276,32.1726,32.2695,11400.0
2009-09-15 11:25:00,33.18,33.28,33.18,33.28,800.0,32.1532,32.2501,32.1532,32.2501,800.0
2009-09-15 11:30:00,33.29,33.3,33.17,33.22,1400.0,32.2598,32.2695,32.1435,32.192,1400.0
2009-09-15 11:35:00,33.2,33.28,33.2,33.28,6400.0,32.1726,32.2501,32.1726,32.2501,6400.0
2009-09-15 11:40:00,33.29,33.33,33.23,33.25,5900.0,32.2598,32.2986,32.2016,32.221,5900.0
2009-09-15 11:45:00,33.25,33.25,33.23,33.25,800.0,32.221,32.221,32.2016,32.221,800.0
2009-09-15 11:50:00,33.24,33.25,33.23,33.24,1900.0,32.2113,32.221,32.2016,32.2113,1900.0
2009-09-15 11:55:00,33.23,33.25,33.22,33.22,2100.0,32.2016,32.221,32.192,32.192,2100.0
2009-09-15 12:00:00,33.22,33.22,33.2,33.21,3600.0,32.192,32.192,32.1726,32.1823,3600.0
2009-09-15 12:05:00,33.21,33.29,33.18,33.22,6500.0,32.1823,32.2598,32.1532,32.192,6500.0
2009-09-15 12:10:00,33.24,33.26,33.2,33.23,2400.0,32.2113,32.2307,32.1726,32.2016,2400.0
2009-09-15 12:15:00,33.24,33.26,33.24,33.26,5600.0,32.2113,32.2307,32.2113,32.2307,5600.0
2009-09-15 12:20:00,33.26,33.46,33.26,33.46,5500.0,32.2307,32.4245,32.2307,32.4245,5500.0
2009-09-15 12:25:00,33.47,33.54,33.47,33.51,9100.0,32.4342,32.5021,32.4342,32.473,9100.0
2009-09-15 12:30:00,33.53,33.53,33.44,33.45,3700.0,32.4924,32.4924,32.4051,32.4148,3700.0
2009-09-15 12:35:00,33.44,33.45,33.39,33.43,2800.0,32.4051,32.4148,32.3567,32.3955,2800.0
2009-09-15 12:40:00,33.47,33.52,33.46,33.49,1400.0,32.4342,32.4827,32.4245,32.4536,1400.0
2009-09-15 12:45:00,33.5,33.54,33.5,33.51,4500.0,32.4633,32.5021,32.4633,32.473,4500.0
2009-09-15 12:50:00,33.53,33.58,33.39,33.4,22200.0,32.4924,32.5408,32.3567,32.3664,22200.0
2009-09-15 12:55:00,33.42,33.42,33.37,33.38,1900.0,32.3858,32.3858,32.3373,32.347,1900.0
2009-09-15 13:00:00,33.38,33.38,33.28,33.28,2500.0,32.347,32.347,32.2501,32.2501,2500.0
2009-09-15 13:05:00,33.28,33.28,33.23,33.24,3800.0,32.2501,32.2501,32.2016,32.2113,3800.0
2009-09-15 13:10:00,33.26,33.38,33.26,33.34,7300.0,32.2307,32.347,32.2307,32.3082,7300.0
2009-09-15 13:15:00,33.34,33.36,33.33,33.35,5300.0,32.3082,32.3276,32.2986,32.3179,5300.0
2009-09-15 13:20:00,33.34,33.35,33.31,33.35,2800.0,32.3082,32.3179,32.2792,32.3179,2800.0
2009-09-15 13:25:00,33.34,33.36,33.29,33.29,1800.0,32.3082,32.3276,32.2598,32.2598,1800.0
2009-09-15 13:30:00,33.29,33.36,33.25,33.36,4100.0,32.2598,32.3276,32.221,32.3276,4100.0
2009-09-15 13:35:00,33.32,33.32,33.28,33.31,2600.0,32.2889,32.2889,32.2501,32.2792,2600.0
2009-09-15 13:40:00,33.31,33.34,33.29,33.29,1800.0,32.2792,32.3082,32.2598,32.2598,1800.0
2009-09-15 13:45:00,33.31,33.31,33.23,33.27,5000.0,32.2792,32.2792,32.2016,32.2404,5000.0
2009-09-15 13:50:00,33.27,33.3,33.22,33.22,6600.0,32.2404,32.2695,32.192,32.192,6600.0
2009-09-15 13:55:00,33.22,33.24,33.22,33.24,2700.0,32.192,32.2113,32.192,32.2113,2700.0
2009-09-15 14:00:00,33.24,33.28,33.23,33.27,4100.0,32.2113,32.2501,32.2016,32.2404,4100.0
2009-09-15 14:05:00,33.28,33.32,33.28,33.3,6900.0,32.2501,32.2889,32.2501,32.2695,6900.0
2009-09-15 14:10:00,33.31,33.34,33.3,33.33,2800.0,32.2792,32.3082,32.2695,32.2986,2800.0
2009-09-15 14:15:00,33.33,33.34,33.18,33.23,14400.0,32.2986,32.3082,32.1532,32.2016,14400.0
2009-09-15 14:20:00,33.23,33.23,33.16,33.16,3200.0,32.2016,32.2016,32.1338,32.1338,3200.0
2009-09-15 14:25:00,33.16,33.19,33.12,33.12,10400.0,32.1338,32.1629,32.0951,32.0951,10400.0
2009-09-15 14:30:00,33.12,33.19,33.1,33.17,6000.0,32.0951,32.1629,32.0757,32.1435,6000.0
2009-09-15 14:35:00,33.18,33.18,33.06,33.06,4700.0,32.1532,32.1532,32.0369,32.0369,4700.0
2009-09-15 14:40:00,33.05,33.07,33.0,33.07,8100.0,32.0272,32.0466,31.9788,32.0466,8100.0
2009-09-15 14:45:00,33.1,33.12,33.07,33.08,4500.0,32.0757,32.0951,32.0466,32.0563,4500.0
2009-09-15 14:50:00,33.09,33.11,33.05,33.06,11500.0,32.066,32.0854,32.0272,32.0369,11500.0
2009-09-15 14:55:00,33.06,33.14,33.06,33.1,9200.0,32.0369,32.1144,32.0369,32.0757,9200.0
2009-09-15 15:00:00,33.1,33.1,33.03,33.06,6600.0,32.0757,32.0757,32.0078,32.0369,6600.0
2009-09-15 15:05:00,33.06,33.07,33.03,33.03,5500.0,32.0369,32.0466,32.0078,32.0078,5500.0
2009-09-15 15:10:00,33.03,33.04,33.01,33.03,5700.0,32.0078,32.0175,31.9885,32.0078,5700.0
2009-09-15 15:15:00,33.03,33.06,32.98,33.01,8800.0,32.0078,32.0369,31.9594,31.9885,8800.0
2009-09-15 15:20:00,33.02,33.03,32.98,33.0,17400.0,31.9981,32.0078,31.9594,31.9788,17400.0
2009-09-15 15:25:00,33.0,33.03,32.99,33.01,13900.0,31.9788,32.0078,31.9691,31.9885,13900.0
2009-09-15 15:30:00,33.03,33.03,32.94,32.97,11700.0,32.0078,32.0078,31.9206,31.9497,11700.0
2009-09-15 15:35:00,32.97,33.03,32.96,33.0,8400.0,31.9497,32.0078,31.94,31.9788,8400.0
2009-09-15 15:40:00,33.0,33.0,32.9,32.94,12000.0,31.9788,31.9788,31.8819,31.9206,12000.0
2009-09-15 15:45:00,32.94,32.94,32.88,32.9,14100.0,31.9206,31.9206,31.8625,31.8819,14100.0
2009-09-15 15:50:00,32.89,32.91,32.87,32.87,14100.0,31.8722,31.8916,31.8528,31.8528,14100.0
2009-09-15 15:55:00,32.88,32.9,32.86,32.86,23100.0,31.8625,31.8819,31.8431,31.8431,23100.0
2009-09-16 09:30:00,33.0,33.4,33.0,33.37,10400.0,31.9788,32.3664,31.9788,32.3373,10400.0
2009-09-16 09:35:00,33.36,33.37,33.17,33.27,11900.0,32.3276,32.3373,32.1435,32.2404,11900.0
2009-09-16 09:40:00,33.27,33.34,33.15,33.33,14200.0,32.2404,32.3082,32.1241,32.2986,14200.0
2009-09-16 09:45:00,33.26,33.33,33.08,33.08,13600.0,32.2307,32.2986,32.0563,32.0563,13600.0
2009-09-16 09:50:00,33.18,33.7,33.18,33.56,41300.0,32.1532,32.6571,32.1532,32.5214,41300.0
2009-09-16 09:55:00,33.56,33.86,33.39,33.78,29100.0,32.5214,32.8122,32.3567,32.7346,29100.0
2009-09-16 10:00:00,33.78,34.68,33.68,34.51,86100.0,32.7346,33.6068,32.6377,33.442,86100.0
2009-09-16 10:05:00,34.51,35.33,34.51,35.14,66200.0,33.442,34.2367,33.442,34.0525,66200.0
2009-09-16 10:10:00,35.16,35.16,34.65,34.7,40500.0,34.0719,34.0719,33.5777,33.6262,40500.0
2009-09-16 10:15:00,34.7,34.74,34.28,34.29,32100.0,33.6262,33.6649,33.2192,33.2288,32100.0
2009-09-16 10:20:00,34.28,34.6,34.24,34.5,64800.0,33.2192,33.5293,33.1804,33.4323,64800.0
2009-09-16 10:25:00,34.44,34.44,34.25,34.33,7200.0,33.3742,33.3742,33.1901,33.2676,7200.0
2009-09-16 10:30:00,34.4,34.4,34.29,34.31,3200.0,33.3354,33.3354,33.2288,33.2482,3200.0
2009-09-16 10:35:00,34.31,34.34,34.17,34.34,4200.0,33.2482,33.2773,33.1126,33.2773,4200.0
2009-09-16 10:40:00,34.27,34.56,34.27,34.43,13700.0,33.2095,33.4905,33.2095,33.3645,13700.0
2009-09-16 10:45:00,34.43,34.66,34.38,34.66,9100.0,33.3645,33.5874,33.3161,33.5874,9100.0
2009-09-16 10:50:00,34.64,34.86,34.63,34.69,11000.0,33.568,33.7812,33.5583,33.6165,11000.0
2009-09-16 10:55:00,34.73,34.73,34.56,34.56,4200.0,33.6552,33.6552,33.4905,33.4905,4200.0
2009-09-16 11:00:00,34.6,34.8,34.6,34.77,5600.0,33.5293,33.7231,33.5293,33.694,5600.0
2009-09-16 11:05:00,34.79,34.99,34.79,34.89,6200.0,33.7134,33.9072,33.7134,33.8103,6200.0
2009-09-16 11:10:00,34.88,35.02,34.88,34.96,16700.0,33.8006,33.9363,33.8006,33.8781,16700.0
2009-09-16 11:15:00,34.91,34.99,34.81,34.94,24200.0,33.8297,33.9072,33.7328,33.8587,24200.0
2009-09-16 11:20:00,34.97,35.0,34.74,34.75,14100.0,33.8878,33.9169,33.6649,33.6746,14100.0
2009-09-16 11:25:00,34.74,34.87,34.74,34.76,6900.0,33.6649,33.7909,33.6649,33.6843,6900.0
2009-09-16 11:30:00,34.76,34.91,34.64,34.88,14200.0,33.6843,33.8297,33.568,33.8006,14200.0
2009-09-16 11:35:00,34.84,34.88,34.84,34.88,2900.0,33.7618,33.8006,33.7618,33.8006,2900.0
2009-09-16 11:40:00,34.88,34.92,34.85,34.86,4200.0,33.8006,33.8393,33.7715,33.7812,4200.0
2009-09-16 11:45:00,34.87,35.23,34.87,35.08,28600.0,33.7909,34.1398,33.7909,33.9944,28600.0
2009-09-16 11:50:00,35.08,35.3,35.06,35.25,12100.0,33.9944,34.2076,33.975,34.1591,12100.0
2009-09-16 11:55:00,35.28,35.55,35.28,35.46,18200.0,34.1882,34.4499,34.1882,34.3626,18200.0
2009-09-16 12:00:00,35.49,35.59,35.49,35.52,12300.0,34.3917,34.4886,34.3917,34.4208,12300.0
2009-09-16 12:05:00,35.49,35.6,35.49,35.59,8200.0,34.3917,34.4983,34.3917,34.4886,8200.0
2009-09-16 12:10:00,35.58,35.58,35.43,35.55,12800.0,34.4789,34.4789,34.3336,34.4499,12800.0
2009-09-16 12:15:00,35.58,35.72,35.58,35.7,21800.0,34.4789,34.6146,34.4789,34.5952,21800.0
2009-09-16 12:20:00,35.71,35.74,34.93,34.99,42100.0,34.6049,34.634,33.849,33.9072,42100.0
2009-09-16 12:25:00,34.96,35.03,34.48,34.55,65300.0,33.8781,33.9459,33.413,33.4808,65300.0
2009-09-16 12:30:00,34.56,34.64,34.12,34.12,52200.0,33.4905,33.568,33.0641,33.0641,52200.0
2009-09-16 12:35:00,34.24,34.4,33.86,34.33,85100.0,33.1804,33.3354,32.8122,33.2676,85100.0
2009-09-16 12:40:00,34.33,34.47,34.02,34.4,82700.0,33.2676,33.4033,32.9672,33.3354,82700.0
2009-09-16 12:45:00,34.4,35.0,34.38,35.0,64400.0,33.3354,33.9169,33.3161,33.9169,64400.0
2009-09-16 12:50:00,35.0,35.24,34.94,35.1,44300.0,33.9169,34.1494,33.8587,34.0138,44300.0
2009-09-16 12:55:00,35.1,35.54,35.1,35.54,33800.0,34.0138,34.4402,34.0138,34.4402,33800.0
2009-09-16 13:00:00,35.54,36.13,35.48,35.78,174000.0,34.4402,35.0119,34.382,34.6727,174000.0
2009-09-16 13:05:00,35.66,36.0,35.59,35.98,58800.0,34.5564,34.8859,34.4886,34.8665,58800.0
2009-09-16 13:10:00,35.98,36.0,35.69,35.89,71700.0,34.8665,34.8859,34.5855,34.7793,71700.0
2009-09-16 13:15:00,35.97,36.0,35.73,35.88,91300.0,34.8569,34.8859,34.6243,34.7696,91300.0
2009-09-16 13:20:00,35.82,35.94,35.61,35.79,59400.0,34.7115,34.8278,34.508,34.6824,59400.0
2009-09-16 13:25:00,35.75,35.84,35.41,35.47,24300.0,34.6437,34.7309,34.3142,34.3723,24300.0
2009-09-16 13:30:00,35.46,35.56,35.35,35.41,15500.0,34.3626,34.4595,34.256,34.3142,15500.0
2009-09-16 13:35:00,35.41,35.41,35.16,35.16,9700.0,34.3142,34.3142,34.0719,34.0719,9700.0
2009-09-16 13:40:00,35.24,35.94,35.14,35.65,115400.0,34.1494,34.8278,34.0525,34.5468,115400.0
2009-09-16 13:45:00,35.71,35.96,35.49,35.75,132000.0,34.6049,34.8472,34.3917,34.6437,132000.0
2009-09-16 13:50:00,35.75,35.77,35.22,35.26,32900.0,34.6437,34.663,34.1301,34.1688,32900.0
2009-09-16 13:55:00,35.3,35.45,35.21,35.39,8900.0,34.2076,34.3529,34.1204,34.2948,8900.0
2009-09-16 14:00:00,35.35,35.51,35.24,35.5,10400.0,34.256,34.4111,34.1494,34.4014,10400.0
2009-09-16 14:05:00,35.45,35.53,34.68,34.69,73400.0,34.3529,34.4305,33.6068,33.6165,73400.0
2009-09-16 14:10:00,34.69,35.03,34.53,34.95,125000.0,33.6165,33.9459,33.4614,33.8684,125000.0
2009-09-16 14:15:00,35.01,35.23,34.75,34.84,54100.0,33.9266,34.1398,33.6746,33.7618,54100.0
2009-09-16 14:20:00,34.88,35.4,34.82,35.16,86100.0,33.8006,34.3045,33.7424,34.0719,86100.0
2009-09-16 14:25:00,35.25,35.49,35.24,35.45,35600.0,34.1591,34.3917,34.1494,34.3529,35600.0
2009-09-16 14:30:00,35.43,35.6,35.4,35.48,16000.0,34.3336,34.4983,34.3045,34.382,16000.0
2009-09-16 14:35:00,35.51,35.51,35.3,35.37,34400.0,34.4111,34.4111,34.2076,34.2754,34400.0
2009-09-16 14:40:00,35.4,36.0,35.29,35.83,128500.0,34.3045,34.8859,34.1979,34.7212,128500.0
2009-09-16 14:45:00,35.85,36.0,35.78,36.0,21100.0,34.7406,34.8859,34.6727,34.8859,21100.0
2009-09-16 14:50:00,35.99,35.99,35.81,35.92,10900.0,34.8762,34.8762,34.7018,34.8084,10900.0
2009-09-16 14:55:00,35.92,36.0,35.91,35.92,26200.0,34.8084,34.8859,34.7987,34.8084,26200.0
2009-09-16 15:00:00,35.89,35.95,35.8,35.85,15000.0,34.7793,34.8375,34.6921,34.7406,15000.0
2009-09-16 15:05:00,35.85,35.94,35.85,35.88,12300.0,34.7406,34.8278,34.7406,34.7696,12300.0
2009-09-16 15:10:00,35.9,35.92,35.72,35.76,18400.0,34.789,34.8084,34.6146,34.6534,18400.0
2009-09-16 15:15:00,35.82,35.93,35.73,35.88,18800.0,34.7115,34.8181,34.6243,34.7696,18800.0
2009-09-16 15:20:00,35.9,36.1,35.86,36.05,62800.0,34.789,34.9828,34.7503,34.9344,62800.0
2009-09-16 15:25:00,36.1,36.19,35.86,35.94,47300.0,34.9828,35.07,34.7503,34.8278,47300.0
2009-09-16 15:30:00,35.91,36.0,35.89,36.0,22600.0,34.7987,34.8859,34.7793,34.8859,22600.0
2009-09-16 15:35:00,36.0,36.29,35.98,36.24,36600.0,34.8859,35.167,34.8665,35.1185,36600.0
2009-09-16 15:40:00,36.22,36.38,36.12,36.19,66600.0,35.0991,35.2542,35.0022,35.07,66600.0
2009-09-16 15:45:00,36.18,36.67,36.18,36.58,81200.0,35.0604,35.5352,35.0604,35.448,81200.0
2009-09-16 15:50:00,36.61,36.82,36.46,36.71,43700.0,35.477,35.6806,35.3317,35.574,43700.0
2009-09-16 15:55:00,36.69,36.75,36.56,36.74,79100.0,35.5546,35.6127,35.4286,35.603,79100.0
2009-09-17 09:30:00,36.97,37.2,36.57,36.69,50800.0,35.8259,36.0488,35.4383,35.5546,50800.0
2009-09-17 09:35:00,36.63,36.95,36.56,36.88,15200.0,35.4964,35.8065,35.4286,35.7387,15200.0
2009-09-17 09:40:00,36.79,36.88,36.35,36.42,14400.0,35.6515,35.7387,35.2251,35.2929,14400.0
2009-09-17 09:45:00,36.37,36.75,36.37,36.69,16000.0,35.2445,35.6127,35.2445,35.5546,16000.0
2009-09-17 09:50:00,36.65,36.98,36.65,36.93,24000.0,35.5158,35.8356,35.5158,35.7871,24000.0
2009-09-17 09:55:00,36.93,37.23,36.83,37.04,22500.0,35.7871,36.0779,35.6902,35.8937,22500.0
2009-09-17 10:00:00,37.01,37.12,36.92,37.03,27900.0,35.8647,35.9713,35.7775,35.8841,27900.0
2009-09-17 10:05:00,37.03,37.06,36.92,37.05,14300.0,35.8841,35.9131,35.7775,35.9034,14300.0
2009-09-17 10:10:00,37.05,37.36,37.01,37.35,30100.0,35.9034,36.2038,35.8647,36.1941,30100.0
2009-09-17 10:15:00,37.35,37.35,37.05,37.18,12100.0,36.1941,36.1941,35.9034,36.0294,12100.0
2009-09-17 10:20:00,37.17,37.17,36.97,36.99,15100.0,36.0197,36.0197,35.8259,35.8453,15100.0
2009-09-17 10:25:00,36.99,37.09,36.99,37.04,16000.0,35.8453,35.9422,35.8453,35.8937,16000.0
2009-09-17 10:30:00,37.05,37.26,37.03,37.21,8700.0,35.9034,36.1069,35.8841,36.0585,8700.0
2009-09-17 10:35:00,37.25,37.27,37.16,37.17,4300.0,36.0972,36.1166,36.01,36.0197,4300.0
2009-09-17 10:40:00,37.19,37.35,36.92,36.92,23100.0,36.0391,36.1941,35.7775,35.7775,23100.0
2009-09-17 10:45:00,36.93,37.23,36.93,37.23,6500.0,35.7871,36.0779,35.7871,36.0779,6500.0
2009-09-17 10:50:00,37.23,37.32,37.02,37.31,30900.0,36.0779,36.1651,35.8744,36.1554,30900.0
2009-09-17 10:55:00,37.26,37.29,36.87,36.87,30400.0,36.1069,36.136,35.729,35.729,30400.0
2009-09-17 11:00:00,36.95,37.08,36.88,37.04,9900.0,35.8065,35.9325,35.7387,35.8937,9900.0
2009-09-17 11:05:00,37.08,37.1,36.9,36.97,7500.0,35.9325,35.9519,35.7581,35.8259,7500.0
2009-09-17 11:10:00,36.93,36.97,36.85,36.91,7300.0,35.7871,35.8259,35.7096,35.7678,7300.0
2009-09-17 11:15:00,36.94,36.97,36.92,36.93,12600.0,35.7968,35.8259,35.7775,35.7871,12600.0
2009-09-17 11:20:00,36.93,37.11,36.93,37.09,10500.0,35.7871,35.9616,35.7871,35.9422,10500.0
2009-09-17 11:25:00,37.09,37.21,37.09,37.21,7300.0,35.9422,36.0585,35.9422,36.0585,7300.0
2009-09-17 11:30:00,37.23,37.27,37.16,37.25,7200.0,36.0779,36.1166,36.01,36.0972,7200.0
2009-09-17 11:35:00,37.2,37.36,37.2,37.32,8100.0,36.0488,36.2038,36.0488,36.1651,8100.0
2009-09-17 11:40:00,37.29,37.36,37.22,37.27,14700.0,36.136,36.2038,36.0682,36.1166,14700.0
2009-09-17 11:45:00,37.27,37.33,37.17,37.25,12900.0,36.1166,36.1748,36.0197,36.0972,12900.0
2009-09-17 11:50:00,37.26,37.48,37.0,37.38,29800.0,36.1069,36.3201,35.855,36.2232,29800.0
2009-09-17 11:55:00,37.36,37.38,37.3,37.3,8200.0,36.2038,36.2232,36.1457,36.1457,8200.0
2009-09-17 12:00:00,37.28,37.31,37.18,37.18,7500.0,36.1263,36.1554,36.0294,36.0294,7500.0
2009-09-17 12:05:00,37.13,37.13,36.91,36.97,11900.0,35.981,35.981,35.7678,35.8259,11900.0
2009-09-17 12:10:00,36.95,36.97,36.86,36.95,13100.0,35.8065,35.8259,35.7193,35.8065,13100.0
2009-09-17 12:15:00,36.97,37.13,36.92,36.94,8400.0,35.8259,35.981,35.7775,35.7968,8400.0
2009-09-17 12:20:00,36.94,37.14,36.94,37.11,5600.0,35.7968,35.9906,35.7968,35.9616,5600.0
2009-09-17 12:25:00,37.11,37.25,37.03,37.25,5400.0,35.9616,36.0972,35.8841,36.0972,5400.0
2009-09-17 12:30:00,37.24,37.43,37.24,37.42,12800.0,36.0876,36.2717,36.0876,36.262,12800.0
2009-09-17 12:35:00,37.37,37.42,37.37,37.4,3800.0,36.2135,36.262,36.2135,36.2426,3800.0
2009-09-17 12:40:00,37.39,37.46,37.33,37.45,11500.0,36.2329,36.3007,36.1748,36.2911,11500.0
2009-09-17 12:45:00,37.41,37.42,37.1,37.31,10200.0,36.2523,36.262,35.9519,36.1554,10200.0
2009-09-17 12:50:00,37.27,37.45,37.27,37.28,12600.0,36.1166,36.2911,36.1166,36.1263,12600.0
2009-09-17 12:55:00,37.29,37.3,37.15,37.18,3800.0,36.136,36.1457,36.0003,36.0294,3800.0
2009-09-17 13:00:00,37.2,37.2,37.08,37.18,6500.0,36.0488,36.0488,35.9325,36.0294,6500.0
2009-09-17 13:05:00,37.18,37.27,37.18,37.26,11000.0,36.0294,36.1166,36.0294,36.1069,11000.0
2009-09-17 13:10:00,37.28,37.38,37.24,37.35,9000.0,36.1263,36.2232,36.0876,36.1941,9000.0
2009-09-17 13:15:00,37.28,37.37,37.26,37.33,3200.0,36.1263,36.2135,36.1069,36.1748,3200.0
2009-09-17 13:20:00,37.34,37.4,37.33,37.37,6300.0,36.1845,36.2426,36.1748,36.2135,6300.0
2009-09-17 13:25:00,37.39,37.4,37.28,37.31,7400.0,36.2329,36.2426,36.1263,36.1554,7400.0
2009-09-17 13:30:00,37.33,37.34,37.28,37.32,6500.0,36.1748,36.1845,36.1263,36.1651,6500.0
2009-09-17 13:35:00,37.32,37.33,37.26,37.26,5100.0,36.1651,36.1748,36.1069,36.1069,5100.0
2009-09-17 13:40:00,37.26,37.28,37.21,37.28,8300.0,36.1069,36.1263,36.0585,36.1263,8300.0
2009-09-17 13:45:00,37.28,37.29,37.25,37.27,6700.0,36.1263,36.136,36.0972,36.1166,6700.0
2009-09-17 13:50:00,37.27,37.4,37.27,37.3,6200.0,36.1166,36.2426,36.1166,36.1457,6200.0
2009-09-17 13:55:00,37.3,37.32,37.2,37.2,18800.0,36.1457,36.1651,36.0488,36.0488,18800.0
2009-09-17 14:00:00,37.21,37.22,37.18,37.21,16000.0,36.0585,36.0682,36.0294,36.0585,16000.0
2009-09-17 14:05:00,37.21,37.29,37.19,37.28,10300.0,36.0585,36.136,36.0391,36.1263,10300.0
2009-09-17 14:10:00,37.27,37.29,37.22,37.24,14800.0,36.1166,36.136,36.0682,36.0876,14800.0
2009-09-17 14:15:00,37.23,37.25,37.2,37.2,4400.0,36.0779,36.0972,36.0488,36.0488,4400.0
2009-09-17 14:20:00,37.2,37.22,37.2,37.22,3100.0,36.0488,36.0682,36.0488,36.0682,3100.0
2009-09-17 14:25:00,37.21,37.21,37.12,37.17,4900.0,36.0585,36.0585,35.9713,36.0197,4900.0
2009-09-17 14:30:00,37.15,37.16,37.09,37.1,12100.0,36.0003,36.01,35.9422,35.9519,12100.0
2009-09-17 14:35:00,37.11,37.22,37.1,37.22,12600.0,35.9616,36.0682,35.9519,36.0682,12600.0
2009-09-17 14:40:00,37.21,37.35,37.19,37.35,4900.0,36.0585,36.1941,36.0391,36.1941,4900.0
2009-09-17 14:45:00,37.35,37.4,37.33,37.4,9200.0,36.1941,36.2426,36.1748,36.2426,9200.0
2009-09-17 14:50:00,37.39,37.59,37.37,37.54,14900.0,36.2329,36.4267,36.2135,36.3783,14900.0
2009-09-17 14:55:00,37.51,37.53,37.4,37.43,6100.0,36.3492,36.3686,36.2426,36.2717,6100.0
2009-09-17 15:00:00,37.49,37.52,37.43,37.49,7400.0,36.3298,36.3589,36.2717,36.3298,7400.0
2009-09-17 15:05:00,37.46,37.5,37.23,37.26,12200.0,36.3007,36.3395,36.0779,36.1069,12200.0
2009-09-17 15:10:00,37.27,37.3,37.23,37.27,9300.0,36.1166,36.1457,36.0779,36.1166,9300.0
2009-09-17 15:15:00,37.26,37.3,37.22,37.24,8200.0,36.1069,36.1457,36.0682,36.0876,8200.0
2009-09-17 15:20:00,37.24,37.32,37.24,37.27,6000.0,36.0876,36.1651,36.0876,36.1166,6000.0
2009-09-17 15:25:00,37.25,37.29,37.23,37.24,9900.0,36.0972,36.136,36.0779,36.0876,9900.0
2009-09-17 15:30:00,37.26,37.26,37.12,37.14,4500.0,36.1069,36.1069,35.9713,35.9906,4500.0
2009-09-17 15:35:00,37.12,37.2,37.1,37.2,11200.0,35.9713,36.0488,35.9519,36.0488,11200.0
2009-09-17 15:40:00,37.19,37.2,37.01,37.05,10500.0,36.0391,36.0488,35.8647,35.9034,10500.0
2009-09-17 15:45:00,37.04,37.08,37.02,37.07,13700.0,35.8937,35.9325,35.8744,35.9228,13700.0
2009-09-17 15:50:00,37.07,37.19,37.06,37.13,26400.0,35.9228,36.0391,35.9131,35.981,26400.0
2009-09-17 15:55:00,37.14,37.19,37.01,37.03,36500.0,35.9906,36.0391,35.8647,35.8841,36500.0
2009-09-18 09:30:00,37.31,37.31,37.03,37.13,65900.0,36.1554,36.1554,35.8841,35.981,65900.0
2009-09-18 09:35:00,37.26,37.75,37.13,37.38,31800.0,36.1069,36.5818,35.981,36.2232,31800.0
2009-09-18 09:40:00,37.48,37.48,37.18,37.24,7700.0,36.3201,36.3201,36.0294,36.0876,7700.0
2009-09-18 09:45:00,37.29,37.34,37.22,37.33,1800.0,36.136,36.1845,36.0682,36.1748,1800.0
2009-09-18 09:50:00,37.34,37.34,37.2,37.2,3900.0,36.1845,36.1845,36.0488,36.0488,3900.0
2009-09-18 09:55:00,37.25,37.25,37.03,37.16,7000.0,36.0972,36.0972,35.8841,36.01,7000.0
2009-09-18 10:00:00,37.12,37.33,37.05,37.25,9400.0,35.9713,36.1748,35.9034,36.0972,9400.0
2009-09-18 10:05:00,37.3,37.33,37.08,37.09,2800.0,36.1457,36.1748,35.9325,35.9422,2800.0
2009-09-18 10:10:00,37.07,37.35,37.07,37.35,4400.0,35.9228,36.1941,35.9228,36.1941,4400.0
2009-09-18 10:15:00,37.34,37.49,37.33,37.44,5200.0,36.1845,36.3298,36.1748,36.2814,5200.0
2009-09-18 10:20:00,37.4,37.57,37.4,37.57,5400.0,36.2426,36.4073,36.2426,36.4073,5400.0
2009-09-18 10:25:00,37.58,37.58,37.44,37.53,6100.0,36.417,36.417,36.2814,36.3686,6100.0
2009-09-18 10:30:00,37.49,37.55,37.47,37.53,8100.0,36.3298,36.388,36.3104,36.3686,8100.0
2009-09-18 10:35:00,37.58,37.63,37.55,37.6,2300.0,36.417,36.4655,36.388,36.4364,2300.0
2009-09-18 10:40:00,37.57,37.65,37.54,37.58,4400.0,36.4073,36.4849,36.3783,36.417,4400.0
2009-09-18 10:45:00,37.55,37.56,37.29,37.44,5500.0,36.388,36.3976,36.136,36.2814,5500.0
2009-09-18 10:50:00,37.43,37.55,37.43,37.55,4900.0,36.2717,36.388,36.2717,36.388,4900.0
2009-09-18 10:55:00,37.54,37.55,37.46,37.55,2100.0,36.3783,36.388,36.3007,36.388,2100.0
2009-09-18 11:00:00,37.52,37.55,37.46,37.5,7300.0,36.3589,36.388,36.3007,36.3395,7300.0
2009-09-18 11:05:00,37.5,37.53,37.45,37.53,3700.0,36.3395,36.3686,36.2911,36.3686,3700.0
2009-09-18 11:10:00,37.55,37.55,37.55,37.55,700.0,36.388,36.388,36.388,36.388,700.0
2009-09-18 11:15:00,37.53,37.54,37.47,37.53,2000.0,36.3686,36.3783,36.3104,36.3686,2000.0
2009-09-18 11:20:00,37.55,37.55,37.55,37.55,400.0,36.388,36.388,36.388,36.388,400.0
2009-09-18 11:25:00,37.48,37.54,37.47,37.47,700.0,36.3201,36.3783,36.3104,36.3104,700.0
2009-09-18 11:30:00,37.45,37.55,37.45,37.55,2000.0,36.2911,36.388,36.2911,36.388,2000.0
2009-09-18 11:35:00,37.63,37.63,37.51,37.51,1700.0,36.4655,36.4655,36.3492,36.3492,1700.0
2009-09-18 11:40:00,37.57,37.58,37.51,37.58,1500.0,36.4073,36.417,36.3492,36.417,1500.0
2009-09-18 11:45:00,37.61,37.64,37.53,37.53,1000.0,36.4461,36.4752,36.3686,36.3686,1000.0
2009-09-18 11:50:00,37.57,37.57,37.52,37.52,300.0,36.4073,36.4073,36.3589,36.3589,300.0
2009-09-18 11:55:00,37.58,37.63,37.53,37.6,7500.0,36.417,36.4655,36.3686,36.4364,7500.0
2009-09-18 12:00:00,37.56,37.58,37.44,37.48,7200.0,36.3976,36.417,36.2814,36.3201,7200.0
2009-09-18 12:05:00,37.49,37.52,37.41,37.49,5600.0,36.3298,36.3589,36.2523,36.3298,5600.0
2009-09-18 12:10:00,37.49,37.51,37.49,37.51,2000.0,36.3298,36.3492,36.3298,36.3492,2000.0
2009-09-18 12:15:00,37.52,37.67,37.51,37.54,15200.0,36.3589,36.5042,36.3492,36.3783,15200.0
2009-09-18 12:20:00,37.58,37.6,37.55,37.55,2200.0,36.417,36.4364,36.388,36.388,2200.0
2009-09-18 12:25:00,37.55,37.55,37.39,37.46,9000.0,36.388,36.388,36.2329,36.3007,9000.0
2009-09-18 12:30:00,37.46,37.49,37.41,37.46,12900.0,36.3007,36.3298,36.2523,36.3007,12900.0
2009-09-18 12:35:00,37.46,37.48,37.44,37.48,1000.0,36.3007,36.3201,36.2814,36.3201,1000.0
2009-09-18 12:40:00,37.46,37.5,37.46,37.46,3000.0,36.3007,36.3395,36.3007,36.3007,3000.0
2009-09-18 12:45:00,37.45,37.45,37.45,37.45,1000.0,36.2911,36.2911,36.2911,36.2911,1000.0
2009-09-18 12:50:00,37.42,37.49,37.42,37.49,1500.0,36.262,36.3298,36.262,36.3298,1500.0
2009-09-18 12:55:00,37.48,37.5,37.46,37.5,1600.0,36.3201,36.3395,36.3007,36.3395,1600.0
2009-09-18 13:00:00,37.46,37.5,37.44,37.5,2000.0,36.3007,36.3395,36.2814,36.3395,2000.0
2009-09-18 13:05:00,37.46,37.49,37.43,37.43,3600.0,36.3007,36.3298,36.2717,36.2717,3600.0
2009-09-18 13:10:00,37.49,37.5,37.46,37.5,900.0,36.3298,36.3395,36.3007,36.3395,900.0
2009-09-18 13:15:00,37.49,37.49,37.37,37.41,7400.0,36.3298,36.3298,36.2135,36.2523,7400.0
2009-09-18 13:20:00,37.43,37.49,37.36,37.45,8200.0,36.2717,36.3298,36.2038,36.2911,8200.0
2009-09-18 13:25:00,37.5,37.5,37.31,37.34,4900.0,36.3395,36.3395,36.1554,36.1845,4900.0
2009-09-18 13:30:00,37.38,37.38,37.24,37.27,6600.0,36.2232,36.2232,36.0876,36.1166,6600.0
2009-09-18 13:35:00,37.27,37.31,37.24,37.29,6100.0,36.1166,36.1554,36.0876,36.136,6100.0
2009-09-18 13:40:00,37.24,37.3,37.23,37.29,1900.0,36.0876,36.1457,36.0779,36.136,1900.0
2009-09-18 13:45:00,37.25,37.43,37.25,37.39,34200.0,36.0972,36.2717,36.0972,36.2329,34200.0
2009-09-18 13:50:00,37.34,37.39,37.3,37.32,2700.0,36.1845,36.2329,36.1457,36.1651,2700.0
2009-09-18 13:55:00,37.33,37.34,37.23,37.26,3700.0,36.1748,36.1845,36.0779,36.1069,3700.0
2009-09-18 14:00:00,37.3,37.3,37.21,37.28,2600.0,36.1457,36.1457,36.0585,36.1263,2600.0
2009-09-18 14:05:00,37.29,37.4,37.28,37.28,3600.0,36.136,36.2426,36.1263,36.1263,3600.0
2009-09-18 14:10:00,37.31,37.37,37.26,37.29,2300.0,36.1554,36.2135,36.1069,36.136,2300.0
2009-09-18 14:15:00,37.28,37.29,37.25,37.28,2000.0,36.1263,36.136,36.0972,36.1263,2000.0
2009-09-18 14:20:00,37.25,37.32,37.21,37.29,6000.0,36.0972,36.1651,36.0585,36.136,6000.0
2009-09-18 14:25:00,37.27,37.31,37.22,37.23,1900.0,36.1166,36.1554,36.0682,36.0779,1900.0
2009-09-18 14:30:00,37.23,37.24,37.14,37.18,2000.0,36.0779,36.0876,35.9906,36.0294,2000.0
2009-09-18 14:35:00,37.19,37.22,37.1,37.11,8100.0,36.0391,36.0682,35.9519,35.9616,8100.0
2009-09-18 14:40:00,37.11,37.46,37.11,37.46,16500.0,35.9616,36.3007,35.9616,36.3007,16500.0
2009-09-18 14:45:00,37.47,37.5,37.18,37.2,47400.0,36.3104,36.3395,36.0294,36.0488,47400.0
2009-09-18 14:50:00,37.21,37.21,37.04,37.08,53600.0,36.0585,36.0585,35.8937,35.9325,53600.0
2009-09-18 14:55:00,37.08,37.15,37.04,37.06,14300.0,35.9325,36.0003,35.8937,35.9131,14300.0
2009-09-18 15:00:00,37.14,37.26,37.08,37.14,17600.0,35.9906,36.1069,35.9325,35.9906,17600.0
2009-09-18 15:05:00,37.15,37.32,37.15,37.23,6300.0,36.0003,36.1651,36.0003,36.0779,6300.0
2009-09-18 15:10:00,37.22,37.26,37.18,37.18,3500.0,36.0682,36.1069,36.0294,36.0294,3500.0
2009-09-18 15:15:00,37.17,37.17,37.07,37.07,8400.0,36.0197,36.0197,35.9228,35.9228,8400.0
2009-09-18 15:20:00,37.07,37.12,37.04,37.09,19400.0,35.9228,35.9713,35.8937,35.9422,19400.0
2009-09-18 15:25:00,37.11,37.15,37.08,37.08,6100.0,35.9616,36.0003,35.9325,35.9325,6100.0
2009-09-18 15:30:00,37.08,37.1,37.0,37.07,27800.0,35.9325,35.9519,35.855,35.9228,27800.0
2009-09-18 15:35:00,37.04,37.12,37.04,37.1,14400.0,35.8937,35.9713,35.8937,35.9519,14400.0
2009-09-18 15:40:00,37.1,37.14,37.1,37.13,13500.0,35.9519,35.9906,35.9519,35.981,13500.0
2009-09-18 15:45:00,37.1,37.13,37.07,37.09,23800.0,35.9519,35.981,35.9228,35.9422,23800.0
2009-09-18 15:50:00,37.1,37.15,37.07,37.1,34900.0,35.9519,36.0003,35.9228,35.9519,34900.0
2009-09-18 15:55:00,37.11,37.16,37.07,37.14,34000.0,35.9616,36.01,35.9228,35.9906,34000.0
2009-09-21 09:30:00,36.75,36.76,35.95,36.13,36400.0,35.6127,35.6224,34.8375,35.0119,36400.0
2009-09-21 09:35:00,36.13,36.3,36.05,36.13,20900.0,35.0119,35.1766,34.9344,35.0119,20900.0
2009-09-21 09:40:00,36.17,36.65,36.13,36.57,8600.0,35.0507,35.5158,35.0119,35.4383,8600.0
2009-09-21 09:45:00,36.6,36.65,36.52,36.64,4600.0,35.4674,35.5158,35.3898,35.5061,4600.0
2009-09-21 09:50:00,36.63,36.92,36.58,36.92,20900.0,35.4964,35.7775,35.448,35.7775,20900.0
2009-09-21 09:55:00,36.91,37.1,36.74,37.0,13500.0,35.7678,35.9519,35.603,35.855,13500.0
2009-09-21 10:00:00,36.99,37.5,36.81,37.42,27200.0,35.8453,36.3395,35.6709,36.262,27200.0
2009-09-21 10:05:00,37.41,37.5,37.27,37.3,8700.0,36.2523,36.3395,36.1166,36.1457,8700.0
2009-09-21 10:10:00,37.29,37.36,36.94,36.95,11200.0,36.136,36.2038,35.7968,35.8065,11200.0
2009-09-21 10:15:00,36.95,37.14,36.82,36.83,8800.0,35.8065,35.9906,35.6806,35.6902,8800.0
2009-09-21 10:20:00,36.83,36.83,36.57,36.63,41000.0,35.6902,35.6902,35.4383,35.4964,41000.0
2009-09-21 10:25:00,36.61,36.83,36.61,36.83,2700.0,35.477,35.6902,35.477,35.6902,2700.0
2009-09-21 10:30:00,36.82,36.93,36.82,36.9,2400.0,35.6806,35.7871,35.6806,35.7581,2400.0
2009-09-21 10:35:00,36.88,37.07,36.87,37.07,3500.0,35.7387,35.9228,35.729,35.9228,3500.0
2009-09-21 10:40:00,37.03,37.22,36.95,37.17,6800.0,35.8841,36.0682,35.8065,36.0197,6800.0
2009-09-21 10:45:00,37.14,37.21,37.01,37.01,3700.0,35.9906,36.0585,35.8647,35.8647,3700.0
2009-09-21 10:50:00,37.09,37.09,37.02,37.06,2300.0,35.9422,35.9422,35.8744,35.9131,2300.0
2009-09-21 10:55:00,37.05,37.14,37.04,37.1,2900.0,35.9034,35.9906,35.8937,35.9519,2900.0
2009-09-21 11:00:00,37.07,37.19,37.06,37.13,3100.0,35.9228,36.0391,35.9131,35.981,3100.0
2009-09-21 11:05:00,37.17,37.43,37.16,37.35,5500.0,36.0197,36.2717,36.01,36.1941,5500.0
2009-09-21 11:10:00,37.39,37.43,37.36,37.41,4200.0,36.2329,36.2717,36.2038,36.2523,4200.0
2009-09-21 11:15:00,37.39,37.48,37.35,37.39,5200.0,36.2329,36.3201,36.1941,36.2329,5200.0
2009-09-21 11:20:00,37.37,37.42,37.33,37.34,11900.0,36.2135,36.262,36.1748,36.1845,11900.0
2009-09-21 11:25:00,37.33,37.41,37.33,37.36,3700.0,36.1748,36.2523,36.1748,36.2038,3700.0
2009-09-21 11:30:00,37.36,37.42,37.35,37.37,10200.0,36.2038,36.262,36.1941,36.2135,10200.0
2009-09-21 11:35:00,37.35,37.4,37.33,37.4,7200.0,36.1941,36.2426,36.1748,36.2426,7200.0
2009-09-21 11:40:00,37.41,37.49,37.34,37.49,11400.0,36.2523,36.3298,36.1845,36.3298,11400.0
2009-09-21 11:45:00,37.46,37.46,37.41,37.41,800.0,36.3007,36.3007,36.2523,36.2523,800.0
2009-09-21 11:50:00,37.4,37.48,37.36,37.42,3000.0,36.2426,36.3201,36.2038,36.262,3000.0
2009-09-21 11:55:00,37.44,37.45,37.44,37.45,200.0,36.2814,36.2911,36.2814,36.2911,200.0
2009-09-21 12:00:00,37.44,37.49,37.41,37.44,2700.0,36.2814,36.3298,36.2523,36.2814,2700.0
2009-09-21 12:05:00,37.47,37.5,37.42,37.44,4600.0,36.3104,36.3395,36.262,36.2814,4600.0
2009-09-21 12:10:00,37.44,37.48,37.42,37.46,4900.0,36.2814,36.3201,36.262,36.3007,4900.0
2009-09-21 12:15:00,37.45,37.48,37.43,37.44,3100.0,36.2911,36.3201,36.2717,36.2814,3100.0
2009-09-21 12:20:00,37.43,37.45,37.41,37.44,2000.0,36.2717,36.2911,36.2523,36.2814,2000.0
2009-09-21 12:25:00,37.46,37.49,37.38,37.41,3900.0,36.3007,36.3298,36.2232,36.2523,3900.0
2009-09-21 12:30:00,37.42,37.43,37.37,37.4,2400.0,36.262,36.2717,36.2135,36.2426,2400.0
2009-09-21 12:35:00,37.38,37.46,37.38,37.4,1900.0,36.2232,36.3007,36.2232,36.2426,1900.0
2009-09-21 12:40:00,37.42,37.46,37.4,37.43,3100.0,36.262,36.3007,36.2426,36.2717,3100.0
2009-09-21 12:45:00,37.41,37.44,37.4,37.44,900.0,36.2523,36.2814,36.2426,36.2814,900.0
2009-09-21 12:50:00,37.41,37.42,37.37,37.42,3800.0,36.2523,36.262,36.2135,36.262,3800.0
2009-09-21 12:55:00,37.41,37.47,37.38,37.46,2800.0,36.2523,36.3104,36.2232,36.3007,2800.0
2009-09-21 13:00:00,37.48,37.48,37.43,37.46,500.0,36.3201,36.3201,36.2717,36.3007,500.0
2009-09-21 13:05:00,37.47,37.47,37.37,37.37,1000.0,36.3104,36.3104,36.2135,36.2135,1000.0
2009-09-21 13:10:00,37.37,37.42,37.37,37.38,800.0,36.2135,36.262,36.2135,36.2232,800.0
2009-09-21 13:15:00,37.41,37.43,37.4,37.4,300.0,36.2523,36.2717,36.2426,36.2426,300.0
2009-09-21 13:20:00,37.48,37.48,37.39,37.39,1800.0,36.3201,36.3201,36.2329,36.2329,1800.0
2009-09-21 13:25:00,37.43,37.43,37.37,37.4,2000.0,36.2717,36.2717,36.2135,36.2426,2000.0
2009-09-21 13:30:00,37.4,37.42,37.37,37.37,1300.0,36.2426,36.262,36.2135,36.2135,1300.0
2009-09-21 13:35:00,37.37,37.4,37.33,37.33,1900.0,36.2135,36.2426,36.1748,36.1748,1900.0
2009-09-21 13:40:00,37.33,37.37,37.33,37.36,700.0,36.1748,36.2135,36.1748,36.2038,700.0
2009-09-21 13:45:00,37.33,37.33,37.2,37.22,8900.0,36.1748,36.1748,36.0488,36.0682,8900.0
2009-09-21 13:50:00,37.22,37.27,37.19,37.2,4500.0,36.0682,36.1166,36.0391,36.0488,4500.0
2009-09-21 13:55:00,37.23,37.29,37.22,37.28,1100.0,36.0779,36.136,36.0682,36.1263,1100.0
2009-09-21 14:00:00,37.31,37.36,37.24,37.36,2600.0,36.1554,36.2038,36.0876,36.2038,2600.0
2009-09-21 14:05:00,37.34,37.34,37.28,37.28,1500.0,36.1845,36.1845,36.1263,36.1263,1500.0
2009-09-21 14:10:00,37.22,37.22,37.17,37.17,900.0,36.0682,36.0682,36.0197,36.0197,900.0
2009-09-21 14:15:00,37.17,37.17,37.12,37.17,1600.0,36.0197,36.0197,35.9713,36.0197,1600.0
2009-09-21 14:20:00,37.11,37.17,37.09,37.17,2700.0,35.9616,36.0197,35.9422,36.0197,2700.0
2009-09-21 14:25:00,37.15,37.17,37.09,37.1,3700.0,36.0003,36.0197,35.9422,35.9519,3700.0
2009-09-21 14:30:00,37.11,37.11,37.05,37.1,1600.0,35.9616,35.9616,35.9034,35.9519,1600.0
2009-09-21 14:35:00,37.14,37.14,37.04,37.1,4000.0,35.9906,35.9906,35.8937,35.9519,4000.0
2009-09-21 14:40:00,37.05,37.14,37.03,37.13,1700.0,35.9034,35.9906,35.8841,35.981,1700.0
2009-09-21 14:45:00,37.13,37.2,37.13,37.2,4100.0,35.981,36.0488,35.981,36.0488,4100.0
2009-09-21 14:50:00,37.28,37.33,37.28,37.33,6500.0,36.1263,36.1748,36.1263,36.1748,6500.0
2009-09-21 14:55:00,37.28,37.3,37.25,37.29,1700.0,36.1263,36.1457,36.0972,36.136,1700.0
2009-09-21 15:00:00,37.28,37.28,37.24,37.27,1800.0,36.1263,36.1263,36.0876,36.1166,1800.0
2009-09-21 15:05:00,37.25,37.28,37.24,37.25,1100.0,36.0972,36.1263,36.0876,36.0972,1100.0
2009-09-21 15:10:00,37.25,37.27,37.22,37.25,800.0,36.0972,36.1166,36.0682,36.0972,800.0
2009-09-21 15:15:00,37.25,37.4,37.2,37.36,4300.0,36.0972,36.2426,36.0488,36.2038,4300.0
2009-09-21 15:20:00,37.36,37.38,37.28,37.31,6000.0,36.2038,36.2232,36.1263,36.1554,6000.0
2009-09-21 15:25:00,37.3,37.31,37.27,37.28,2200.0,36.1457,36.1554,36.1166,36.1263,2200.0
2009-09-21 15:30:00,37.27,37.28,37.15,37.18,3800.0,36.1166,36.1263,36.0003,36.0294,3800.0
2009-09-21 15:35:00,37.15,37.26,37.15,37.25,2900.0,36.0003,36.1069,36.0003,36.0972,2900.0
2009-09-21 15:40:00,37.24,37.34,37.23,37.34,6800.0,36.0876,36.1845,36.0779,36.1845,6800.0
2009-09-21 15:45:00,37.3,37.33,37.29,37.3,3900.0,36.1457,36.1748,36.136,36.1457,3900.0
2009-09-21 15:50:00,37.27,37.4,37.24,37.38,6000.0,36.1166,36.2426,36.0876,36.2232,6000.0
2009-09-21 15:55:00,37.36,37.38,37.25,37.29,10000.0,36.2038,36.2232,36.0972,36.136,10000.0
2009-09-22 09:30:00,37.5,38.06,37.29,37.83,25800.0,36.3395,36.8822,36.136,36.6593,25800.0
2009-09-22 09:35:00,37.97,37.97,37.69,37.89,8800.0,36.795,36.795,36.5236,36.7174,8800.0
2009-09-22 09:40:00,37.82,37.88,37.63,37.63,10400.0,36.6496,36.7077,36.4655,36.4655,10400.0
2009-09-22 09:45:00,37.66,37.66,37.51,37.6,4200.0,36.4946,36.4946,36.3492,36.4364,4200.0
2009-09-22 09:50:00,37.61,37.69,37.61,37.66,800.0,36.4461,36.5236,36.4461,36.4946,800.0
2009-09-22 09:55:00,37.65,37.74,37.53,37.55,13600.0,36.4849,36.5721,36.3686,36.388,13600.0
2009-09-22 10:00:00,37.52,37.52,37.24,37.43,18000.0,36.3589,36.3589,36.0876,36.2717,18000.0
2009-09-22 10:05:00,37.39,37.54,37.39,37.53,2000.0,36.2329,36.3783,36.2329,36.3686,2000.0
2009-09-22 10:10:00,37.54,37.57,37.36,37.49,3400.0,36.3783,36.4073,36.2038,36.3298,3400.0
2009-09-22 10:15:00,37.53,37.66,37.52,37.61,2200.0,36.3686,36.4946,36.3589,36.4461,2200.0
2009-09-22 10:20:00,37.66,37.67,37.49,37.55,7500.0,36.4946,36.5042,36.3298,36.388,7500.0
2009-09-22 10:25:00,37.55,37.6,37.41,37.42,5600.0,36.388,36.4364,36.2523,36.262,5600.0
2009-09-22 10:30:00,37.47,37.49,37.03,37.22,28200.0,36.3104,36.3298,35.8841,36.0682,28200.0
2009-09-22 10:35:00,37.3,37.49,37.19,37.49,4900.0,36.1457,36.3298,36.0391,36.3298,4900.0
2009-09-22 10:40:00,37.49,37.73,37.49,37.67,3100.0,36.3298,36.5624,36.3298,36.5042,3100.0
2009-09-22 10:45:00,37.69,37.72,37.67,37.67,1000.0,36.5236,36.5527,36.5042,36.5042,1000.0
2009-09-22 10:50:00,37.66,37.7,37.66,37.7,400.0,36.4946,36.5333,36.4946,36.5333,400.0
2009-09-22 10:55:00,37.69,37.99,37.68,37.72,7300.0,36.5236,36.8143,36.5139,36.5527,7300.0
2009-09-22 11:00:00,37.73,37.76,37.64,37.74,2800.0,36.5624,36.5915,36.4752,36.5721,2800.0
2009-09-22 11:05:00,37.7,37.74,37.69,37.7,900.0,36.5333,36.5721,36.5236,36.5333,900.0
2009-09-22 11:10:00,37.73,37.75,37.73,37.75,1300.0,36.5624,36.5818,36.5624,36.5818,1300.0
2009-09-22 11:15:00,37.69,37.76,37.69,37.74,2900.0,36.5236,36.5915,36.5236,36.5721,2900.0
2009-09-22 11:20:00,37.74,37.77,37.68,37.74,4500.0,36.5721,36.6012,36.5139,36.5721,4500.0
2009-09-22 11:25:00,37.75,37.75,37.66,37.75,5000.0,36.5818,36.5818,36.4946,36.5818,5000.0
2009-09-22 11:30:00,37.75,37.79,37.73,37.77,1600.0,36.5818,36.6205,36.5624,36.6012,1600.0
2009-09-22 11:35:00,37.75,37.79,37.71,37.78,3100.0,36.5818,36.6205,36.543,36.6108,3100.0
2009-09-22 11:40:00,37.78,37.79,37.76,37.79,700.0,36.6108,36.6205,36.5915,36.6205,700.0
2009-09-22 11:45:00,37.78,37.78,37.65,37.69,2400.0,36.6108,36.6108,36.4849,36.5236,2400.0
2009-09-22 11:50:00,37.66,37.72,37.66,37.72,900.0,36.4946,36.5527,36.4946,36.5527,900.0
2009-09-22 11:55:00,37.65,37.72,37.64,37.64,2600.0,36.4849,36.5527,36.4752,36.4752,2600.0
2009-09-22 12:00:00,37.69,37.72,37.68,37.7,3100.0,36.5236,36.5527,36.5139,36.5333,3100.0
2009-09-22 12:05:00,37.72,37.72,37.72,37.72,700.0,36.5527,36.5527,36.5527,36.5527,700.0
2009-09-22 12:10:00,37.72,37.72,37.66,37.71,10800.0,36.5527,36.5527,36.4946,36.543,10800.0
2009-09-22 12:15:00,37.68,37.72,37.67,37.69,11500.0,36.5139,36.5527,36.5042,36.5236,11500.0
2009-09-22 12:20:00,37.72,37.78,37.61,37.61,9500.0,36.5527,36.6108,36.4461,36.4461,9500.0
2009-09-22 12:25:00,37.66,37.71,37.64,37.71,4500.0,36.4946,36.543,36.4752,36.543,4500.0
2009-09-22 12:30:00,37.71,37.77,37.68,37.7,6000.0,36.543,36.6012,36.5139,36.5333,6000.0
2009-09-22 12:35:00,37.72,37.75,37.7,37.72,2800.0,36.5527,36.5818,36.5333,36.5527,2800.0
2009-09-22 12:40:00,37.69,37.73,37.67,37.73,1600.0,36.5236,36.5624,36.5042,36.5624,1600.0
2009-09-22 12:45:00,37.72,37.72,37.69,37.7,26300.0,36.5527,36.5527,36.5236,36.5333,26300.0
2009-09-22 12:50:00,37.71,37.75,37.71,37.75,1900.0,36.543,36.5818,36.543,36.5818,1900.0
2009-09-22 12:55:00,37.75,37.75,37.71,37.75,6000.0,36.5818,36.5818,36.543,36.5818,6000.0
2009-09-22 13:00:00,37.74,37.75,37.73,37.73,2400.0,36.5721,36.5818,36.5624,36.5624,2400.0
2009-09-22 13:05:00,37.75,37.75,37.73,37.74,500.0,36.5818,36.5818,36.5624,36.5721,500.0
2009-09-22 13:10:00,37.74,37.75,37.61,37.62,2900.0,36.5721,36.5818,36.4461,36.4558,2900.0
2009-09-22 13:15:00,37.66,37.74,37.65,37.74,1800.0,36.4946,36.5721,36.4849,36.5721,1800.0
2009-09-22 13:20:00,37.73,37.74,37.68,37.71,4100.0,36.5624,36.5721,36.5139,36.543,4100.0
2009-09-22 13:25:00,37.71,37.75,37.67,37.67,6000.0,36.543,36.5818,36.5042,36.5042,6000.0
2009-09-22 13:30:00,37.69,37.69,37.6,37.6,5000.0,36.5236,36.5236,36.4364,36.4364,5000.0
2009-09-22 13:35:00,37.65,37.65,37.59,37.59,1100.0,36.4849,36.4849,36.4267,36.4267,1100.0
2009-09-22 13:40:00,37.65,37.65,37.65,37.65,300.0,36.4849,36.4849,36.4849,36.4849,300.0
2009-09-22 13:45:00,37.64,37.72,37.64,37.68,6500.0,36.4752,36.5527,36.4752,36.5139,6500.0
2009-09-22 13:50:00,37.7,37.7,37.66,37.67,3100.0,36.5333,36.5333,36.4946,36.5042,3100.0
2009-09-22 13:55:00,37.68,37.7,37.68,37.7,800.0,36.5139,36.5333,36.5139,36.5333,800.0
2009-09-22 14:00:00,37.7,37.78,37.7,37.75,10500.0,36.5333,36.6108,36.5333,36.5818,10500.0
2009-09-22 14:05:00,37.76,37.76,37.72,37.75,3800.0,36.5915,36.5915,36.5527,36.5818,3800.0
2009-09-22 14:10:00,37.74,37.75,37.73,37.75,2600.0,36.5721,36.5818,36.5624,36.5818,2600.0
2009-09-22 14:15:00,37.74,37.75,37.73,37.75,2100.0,36.5721,36.5818,36.5624,36.5818,2100.0
2009-09-22 14:20:00,37.74,37.75,37.65,37.73,3700.0,36.5721,36.5818,36.4849,36.5624,3700.0
2009-09-22 14:25:00,37.74,37.74,37.71,37.72,4100.0,36.5721,36.5721,36.543,36.5527,4100.0
2009-09-22 14:30:00,37.72,37.74,37.69,37.71,3900.0,36.5527,36.5721,36.5236,36.543,3900.0
2009-09-22 14:35:00,37.7,37.94,37.7,37.85,36000.0,36.5333,36.7659,36.5333,36.6787,36000.0
2009-09-22 14:40:00,37.87,38.06,37.86,37.97,17600.0,36.6981,36.8822,36.6884,36.795,17600.0
2009-09-22 14:45:00,37.97,38.1,37.95,38.01,19700.0,36.795,36.9209,36.7756,36.8337,19700.0
2009-09-22 14:50:00,38.04,38.05,38.0,38.04,2800.0,36.8628,36.8725,36.824,36.8628,2800.0
2009-09-22 14:55:00,38.03,38.1,38.03,38.05,9500.0,36.8531,36.9209,36.8531,36.8725,9500.0
2009-09-22 15:00:00,38.04,38.06,37.92,37.93,9900.0,36.8628,36.8822,36.7465,36.7562,9900.0
2009-09-22 15:05:00,37.93,38.15,37.92,38.15,6100.0,36.7562,36.9694,36.7465,36.9694,6100.0
2009-09-22 15:10:00,38.18,38.18,38.04,38.04,10000.0,36.9985,36.9985,36.8628,36.8628,10000.0
2009-09-22 15:15:00,38.03,38.08,38.0,38.04,4900.0,36.8531,36.9016,36.824,36.8628,4900.0
2009-09-22 15:20:00,38.02,38.06,38.01,38.02,4700.0,36.8434,36.8822,36.8337,36.8434,4700.0
2009-09-22 15:25:00,38.03,38.09,37.98,38.06,7000.0,36.8531,36.9112,36.8047,36.8822,7000.0
2009-09-22 15:30:00,38.06,38.1,38.01,38.03,4500.0,36.8822,36.9209,36.8337,36.8531,4500.0
2009-09-22 15:35:00,38.01,38.1,38.01,38.1,5200.0,36.8337,36.9209,36.8337,36.9209,5200.0
2009-09-22 15:40:00,38.09,38.09,38.02,38.05,5400.0,36.9112,36.9112,36.8434,36.8725,5400.0
2009-09-22 15:45:00,38.05,38.11,38.02,38.07,6300.0,36.8725,36.9306,36.8434,36.8919,6300.0
2009-09-22 15:50:00,38.08,38.08,37.95,37.95,8200.0,36.9016,36.9016,36.7756,36.7756,8200.0
2009-09-22 15:55:00,37.94,38.05,37.94,38.0,22900.0,36.7659,36.8725,36.7659,36.824,22900.0
2009-09-23 09:30:00,38.0,38.12,37.92,38.0,11400.0,36.824,36.9403,36.7465,36.824,11400.0
2009-09-23 09:35:00,37.93,38.05,37.75,38.05,17600.0,36.7562,36.8725,36.5818,36.8725,17600.0
2009-09-23 09:40:00,38.05,38.2,38.05,38.15,13900.0,36.8725,37.0178,36.8725,36.9694,13900.0
2009-09-23 09:45:00,38.05,38.18,37.8,38.18,10900.0,36.8725,36.9985,36.6302,36.9985,10900.0
2009-09-23 09:50:00,38.12,38.2,38.07,38.07,3500.0,36.9403,37.0178,36.8919,36.8919,3500.0
2009-09-23 09:55:00,38.12,38.12,37.95,37.97,3200.0,36.9403,36.9403,36.7756,36.795,3200.0
2009-09-23 10:00:00,37.95,38.18,37.95,38.16,4500.0,36.7756,36.9985,36.7756,36.9791,4500.0
2009-09-23 10:05:00,38.16,38.39,38.15,38.3,11100.0,36.9791,37.202,36.9694,37.1147,11100.0
2009-09-23 10:10:00,38.31,38.38,38.3,38.37,1100.0,37.1244,37.1923,37.1147,37.1826,1100.0
2009-09-23 10:15:00,38.34,38.64,38.32,38.63,16200.0,37.1535,37.4442,37.1341,37.4345,16200.0
2009-09-23 10:20:00,38.61,38.67,38.37,38.42,9800.0,37.4152,37.4733,37.1826,37.231,9800.0
2009-09-23 10:25:00,38.45,38.5,38.39,38.41,6100.0,37.2601,37.3086,37.202,37.2213,6100.0
2009-09-23 10:30:00,38.4,38.58,38.39,38.58,2700.0,37.2117,37.3861,37.202,37.3861,2700.0
2009-09-23 10:35:00,38.58,38.6,38.35,38.35,1400.0,37.3861,37.4055,37.1632,37.1632,1400.0
2009-09-23 10:40:00,38.32,38.43,38.25,38.25,5800.0,37.1341,37.2407,37.0663,37.0663,5800.0
2009-09-23 10:45:00,38.23,38.33,38.09,38.19,8700.0,37.0469,37.1438,36.9112,37.0082,8700.0
2009-09-23 10:50:00,38.19,38.19,37.95,38.08,11300.0,37.0082,37.0082,36.7756,36.9016,11300.0
2009-09-23 10:55:00,38.07,38.15,38.03,38.05,5300.0,36.8919,36.9694,36.8531,36.8725,5300.0
2009-09-23 11:00:00,38.04,38.25,38.0,38.17,6600.0,36.8628,37.0663,36.824,36.9888,6600.0
2009-09-23 11:05:00,38.21,38.21,38.21,38.21,100.0,37.0275,37.0275,37.0275,37.0275,100.0
2009-09-23 11:10:00,38.24,38.25,38.22,38.23,1500.0,37.0566,37.0663,37.0372,37.0469,1500.0
2009-09-23 11:15:00,38.23,38.24,38.23,38.24,500.0,37.0469,37.0566,37.0469,37.0566,500.0
2009-09-23 11:20:00,38.26,38.28,38.26,38.27,800.0,37.076,37.0954,37.076,37.0857,800.0
2009-09-23 11:25:00,38.27,38.31,38.27,38.31,1200.0,37.0857,37.1244,37.0857,37.1244,1200.0
2009-09-23 11:30:00,38.36,38.5,38.34,38.46,3300.0,37.1729,37.3086,37.1535,37.2698,3300.0
2009-09-23 11:35:00,38.46,38.56,38.44,38.56,6900.0,37.2698,37.3667,37.2504,37.3667,6900.0
2009-09-23 11:40:00,38.57,38.62,38.45,38.6,3400.0,37.3764,37.4248,37.2601,37.4055,3400.0
2009-09-23 11:45:00,38.59,38.6,38.49,38.49,2500.0,37.3958,37.4055,37.2989,37.2989,2500.0
2009-09-23 11:50:00,38.49,38.55,38.4,38.42,1800.0,37.2989,37.357,37.2117,37.231,1800.0
2009-09-23 11:55:00,38.4,38.45,38.37,38.43,2000.0,37.2117,37.2601,37.1826,37.2407,2000.0
2009-09-23 12:00:00,38.43,38.5,38.39,38.43,10300.0,37.2407,37.3086,37.202,37.2407,10300.0
2009-09-23 12:05:00,38.41,38.41,38.37,38.38,600.0,37.2213,37.2213,37.1826,37.1923,600.0
2009-09-23 12:10:00,38.35,38.36,38.3,38.3,1000.0,37.1632,37.1729,37.1147,37.1147,1000.0
2009-09-23 12:15:00,38.31,38.45,38.25,38.45,8300.0,37.1244,37.2601,37.0663,37.2601,8300.0
2009-09-23 12:20:00,38.45,38.5,38.43,38.44,3200.0,37.2601,37.3086,37.2407,37.2504,3200.0
2009-09-23 12:25:00,38.45,38.5,38.45,38.5,500.0,37.2601,37.3086,37.2601,37.3086,500.0
2009-09-23 12:30:00,38.49,38.5,38.33,38.33,2800.0,37.2989,37.3086,37.1438,37.1438,2800.0
2009-09-23 12:35:00,38.29,38.33,38.26,38.27,2200.0,37.1051,37.1438,37.076,37.0857,2200.0
2009-09-23 12:40:00,38.26,38.36,38.23,38.36,2100.0,37.076,37.1729,37.0469,37.1729,2100.0
2009-09-23 12:45:00,38.37,38.46,38.37,38.46,4600.0,37.1826,37.2698,37.1826,37.2698,4600.0
2009-09-23 12:50:00,38.48,38.48,38.44,38.44,800.0,37.2892,37.2892,37.2504,37.2504,800.0
2009-09-23 12:55:00,38.46,38.5,38.46,38.48,1900.0,37.2698,37.3086,37.2698,37.2892,1900.0
2009-09-23 13:00:00,38.5,38.52,38.43,38.51,6200.0,37.3086,37.3279,37.2407,37.3183,6200.0
2009-09-23 13:05:00,38.52,38.54,38.48,38.5,5700.0,37.3279,37.3473,37.2892,37.3086,5700.0
2009-09-23 13:10:00,38.5,38.5,38.49,38.49,300.0,37.3086,37.3086,37.2989,37.2989,300.0
2009-09-23 13:15:00,38.48,38.58,38.48,38.58,900.0,37.2892,37.3861,37.2892,37.3861,900.0
2009-09-23 13:20:00,38.56,38.59,38.55,38.55,6400.0,37.3667,37.3958,37.357,37.357,6400.0
2009-09-23 13:25:00,38.58,38.58,38.54,38.54,900.0,37.3861,37.3861,37.3473,37.3473,900.0
2009-09-23 13:30:00,38.55,38.55,38.5,38.52,2900.0,37.357,37.357,37.3086,37.3279,2900.0
2009-09-23 13:35:00,38.5,38.57,38.49,38.57,4000.0,37.3086,37.3764,37.2989,37.3764,4000.0
2009-09-23 13:40:00,38.53,38.58,38.53,38.57,800.0,37.3376,37.3861,37.3376,37.3764,800.0
2009-09-23 13:45:00,38.55,38.56,38.49,38.55,3600.0,37.357,37.3667,37.2989,37.357,3600.0
2009-09-23 13:50:00,38.54,38.6,38.54,38.57,900.0,37.3473,37.4055,37.3473,37.3764,900.0
2009-09-23 13:55:00,38.58,38.59,38.55,38.58,5600.0,37.3861,37.3958,37.357,37.3861,5600.0
2009-09-23 14:00:00,38.59,38.59,38.58,38.58,1700.0,37.3958,37.3958,37.3861,37.3861,1700.0
2009-09-23 14:05:00,38.55,38.55,38.5,38.5,3800.0,37.357,37.357,37.3086,37.3086,3800.0
2009-09-23 14:10:00,38.52,38.52,38.51,38.51,500.0,37.3279,37.3279,37.3183,37.3183,500.0
2009-09-23 14:15:00,38.5,38.51,38.41,38.51,8800.0,37.3086,37.3183,37.2213,37.3183,8800.0
2009-09-23 14:20:00,38.5,38.51,38.44,38.49,5100.0,37.3086,37.3183,37.2504,37.2989,5100.0
2009-09-23 14:25:00,38.5,38.54,38.5,38.54,6800.0,37.3086,37.3473,37.3086,37.3473,6800.0
2009-09-23 14:30:00,38.53,38.63,38.51,38.63,15300.0,37.3376,37.4345,37.3183,37.4345,15300.0
2009-09-23 14:35:00,38.63,38.7,38.62,38.67,3900.0,37.4345,37.5024,37.4248,37.4733,3900.0
2009-09-23 14:40:00,38.69,38.69,38.65,38.65,2900.0,37.4927,37.4927,37.4539,37.4539,2900.0
2009-09-23 14:45:00,38.65,38.69,38.65,38.69,2200.0,37.4539,37.4927,37.4539,37.4927,2200.0
2009-09-23 14:50:00,38.71,38.78,38.69,38.76,2100.0,37.5121,37.5799,37.4927,37.5605,2100.0
2009-09-23 14:55:00,38.76,38.76,38.49,38.56,5200.0,37.5605,37.5605,37.2989,37.3667,5200.0
2009-09-23 15:00:00,38.58,38.65,38.58,38.65,2400.0,37.3861,37.4539,37.3861,37.4539,2400.0
2009-09-23 15:05:00,38.65,38.69,38.59,38.69,1200.0,37.4539,37.4927,37.3958,37.4927,1200.0
2009-09-23 15:10:00,38.63,38.65,38.54,38.54,4600.0,37.4345,37.4539,37.3473,37.3473,4600.0
2009-09-23 15:15:00,38.49,38.56,38.44,38.55,6200.0,37.2989,37.3667,37.2504,37.357,6200.0
2009-09-23 15:20:00,38.58,38.7,38.4,38.55,12700.0,37.3861,37.5024,37.2117,37.357,12700.0
2009-09-23 15:25:00,38.52,38.57,38.38,38.43,7200.0,37.3279,37.3764,37.1923,37.2407,7200.0
2009-09-23 15:30:00,38.42,38.46,38.21,38.21,14100.0,37.231,37.2698,37.0275,37.0275,14100.0
2009-09-23 15:35:00,38.24,38.41,38.22,38.32,11900.0,37.0566,37.2213,37.0372,37.1341,11900.0
2009-09-23 15:40:00,38.32,38.49,38.31,38.46,8200.0,37.1341,37.2989,37.1244,37.2698,8200.0
2009-09-23 15:45:00,38.44,38.46,38.29,38.38,11900.0,37.2504,37.2698,37.1051,37.1923,11900.0
2009-09-23 15:50:00,38.38,38.4,38.12,38.32,22100.0,37.1923,37.2117,36.9403,37.1341,22100.0
2009-09-23 15:55:00,38.27,38.34,38.22,38.22,30300.0,37.0857,37.1535,37.0372,37.0372,30300.0
2009-09-24 09:30:00,38.5,38.5,38.05,38.3,7000.0,37.3086,37.3086,36.8725,37.1147,7000.0
2009-09-24 09:35:00,38.3,38.42,38.26,38.26,8000.0,37.1147,37.231,37.076,37.076,8000.0
2009-09-24 09:40:00,38.43,38.43,38.28,38.3,4900.0,37.2407,37.2407,37.0954,37.1147,4900.0
2009-09-24 09:45:00,38.3,38.4,38.27,38.4,4600.0,37.1147,37.2117,37.0857,37.2117,4600.0
2009-09-24 09:50:00,38.36,38.4,38.15,38.15,3900.0,37.1729,37.2117,36.9694,36.9694,3900.0
2009-09-24 09:55:00,38.14,38.16,37.99,38.02,10500.0,36.9597,36.9791,36.8143,36.8434,10500.0
2009-09-24 10:00:00,38.11,38.11,37.99,38.03,14800.0,36.9306,36.9306,36.8143,36.8531,14800.0
2009-09-24 10:05:00,38.01,38.06,37.7,37.89,60100.0,36.8337,36.8822,36.5333,36.7174,60100.0
2009-09-24 10:10:00,37.92,38.36,37.41,37.41,62500.0,36.7465,37.1729,36.2523,36.2523,62500.0
2009-09-24 10:15:00,37.49,37.49,36.78,36.81,41200.0,36.3298,36.3298,35.6418,35.6709,41200.0
2009-09-24 10:20:00,36.83,36.99,36.12,36.69,83300.0,35.6902,35.8453,35.0022,35.5546,83300.0
2009-09-24 10:25:00,36.83,36.84,36.44,36.59,13600.0,35.6902,35.6999,35.3123,35.4577,13600.0
2009-09-24 10:30:00,36.63,36.89,36.55,36.89,15500.0,35.4964,35.7484,35.4189,35.7484,15500.0
2009-09-24 10:35:00,36.88,37.01,36.85,37.01,16800.0,35.7387,35.8647,35.7096,35.8647,16800.0
2009-09-24 10:40:00,37.14,37.17,36.91,37.1,13100.0,35.9906,36.0197,35.7678,35.9519,13100.0
2009-09-24 10:45:00,37.1,37.6,37.02,37.27,118400.0,35.9519,36.4364,35.8744,36.1166,118400.0
2009-09-24 10:50:00,37.23,37.28,37.12,37.22,11900.0,36.0779,36.1263,35.9713,36.0682,11900.0
2009-09-24 10:55:00,37.24,37.4,36.96,37.18,132900.0,36.0876,36.2426,35.8162,36.0294,132900.0
2009-09-24 11:00:00,37.25,37.48,37.0,37.32,81200.0,36.0972,36.3201,35.855,36.1651,81200.0
2009-09-24 11:05:00,37.33,37.4,37.08,37.23,75200.0,36.1748,36.2426,35.9325,36.0779,75200.0
2009-09-24 11:10:00,37.15,37.55,37.12,37.54,43800.0,36.0003,36.388,35.9713,36.3783,43800.0
2009-09-24 11:15:00,37.51,37.87,37.51,37.78,15300.0,36.3492,36.6981,36.3492,36.6108,15300.0
2009-09-24 11:20:00,37.8,38.07,37.72,37.92,15700.0,36.6302,36.8919,36.5527,36.7465,15700.0
2009-09-24 11:25:00,37.94,38.21,37.94,38.06,10000.0,36.7659,37.0275,36.7659,36.8822,10000.0
2009-09-24 11:30:00,38.03,38.08,37.99,38.03,11700.0,36.8531,36.9016,36.8143,36.8531,11700.0
2009-09-24 11:35:00,38.08,38.5,38.03,38.24,61200.0,36.9016,37.3086,36.8531,37.0566,61200.0
2009-09-24 11:40:00,38.2,38.3,38.17,38.28,6900.0,37.0178,37.1147,36.9888,37.0954,6900.0
2009-09-24 11:45:00,38.23,38.29,38.2,38.28,5100.0,37.0469,37.1051,37.0178,37.0954,5100.0
2009-09-24 11:50:00,38.25,38.27,38.0,38.15,15000.0,37.0663,37.0857,36.824,36.9694,15000.0
2009-09-24 11:55:00,38.16,38.24,38.02,38.06,9100.0,36.9791,37.0566,36.8434,36.8822,9100.0
2009-09-24 12:00:00,38.03,38.15,38.02,38.12,7100.0,36.8531,36.9694,36.8434,36.9403,7100.0
2009-09-24 12:05:00,38.11,38.49,38.05,38.28,29500.0,36.9306,37.2989,36.8725,37.0954,29500.0
2009-09-24 12:10:00,38.28,38.28,38.11,38.11,3000.0,37.0954,37.0954,36.9306,36.9306,3000.0
2009-09-24 12:15:00,38.11,38.21,37.88,37.93,27200.0,36.9306,37.0275,36.7077,36.7562,27200.0
2009-09-24 12:20:00,37.97,37.97,37.62,37.7,40000.0,36.795,36.795,36.4558,36.5333,40000.0
2009-09-24 12:25:00,37.73,37.73,37.34,37.62,20500.0,36.5624,36.5624,36.1845,36.4558,20500.0
2009-09-24 12:30:00,37.62,37.76,37.62,37.65,6500.0,36.4558,36.5915,36.4558,36.4849,6500.0
2009-09-24 12:35:00,37.63,37.84,37.62,37.76,7600.0,36.4655,36.669,36.4558,36.5915,7600.0
2009-09-24 12:40:00,37.78,38.02,37.78,38.02,4100.0,36.6108,36.8434,36.6108,36.8434,4100.0
2009-09-24 12:45:00,38.02,38.03,37.9,37.97,3100.0,36.8434,36.8531,36.7271,36.795,3100.0
2009-09-24 12:50:00,37.97,38.12,37.97,38.07,28800.0,36.795,36.9403,36.795,36.8919,28800.0
2009-09-24 12:55:00,38.03,38.12,37.96,37.98,7200.0,36.8531,36.9403,36.7853,36.8047,7200.0
2009-09-24 13:00:00,37.94,38.18,37.92,38.16,5100.0,36.7659,36.9985,36.7465,36.9791,5100.0
2009-09-24 13:05:00,38.15,38.16,37.99,38.02,5700.0,36.9694,36.9791,36.8143,36.8434,5700.0
2009-09-24 13:10:00,38.03,38.06,37.98,38.05,2700.0,36.8531,36.8822,36.8047,36.8725,2700.0
2009-09-24 13:15:00,38.03,38.05,37.96,37.96,1900.0,36.8531,36.8725,36.7853,36.7853,1900.0
2009-09-24 13:20:00,38.04,38.06,37.97,37.99,3600.0,36.8628,36.8822,36.795,36.8143,3600.0
2009-09-24 13:25:00,38.03,38.36,37.99,38.36,39400.0,36.8531,37.1729,36.8143,37.1729,39400.0
2009-09-24 13:30:00,38.29,38.37,38.08,38.14,20900.0,37.1051,37.1826,36.9016,36.9597,20900.0
2009-09-24 13:35:00,38.13,38.17,38.08,38.09,2800.0,36.95,36.9888,36.9016,36.9112,2800.0
2009-09-24 13:40:00,38.1,38.38,38.0,38.14,41000.0,36.9209,37.1923,36.824,36.9597,41000.0
2009-09-24 13:45:00,38.21,38.37,38.15,38.24,17100.0,37.0275,37.1826,36.9694,37.0566,17100.0
2009-09-24 13:50:00,38.2,38.27,38.18,38.26,6200.0,37.0178,37.0857,36.9985,37.076,6200.0
2009-09-24 13:55:00,38.22,38.23,38.19,38.21,1900.0,37.0372,37.0469,37.0082,37.0275,1900.0
2009-09-24 14:00:00,38.21,38.24,38.16,38.21,5700.0,37.0275,37.0566,36.9791,37.0275,5700.0
2009-09-24 14:05:00,38.21,38.22,38.17,38.17,2000.0,37.0275,37.0372,36.9888,36.9888,2000.0
2009-09-24 14:10:00,38.15,38.15,38.0,38.0,6700.0,36.9694,36.9694,36.824,36.824,6700.0
2009-09-24 14:15:00,38.0,38.12,37.99,38.1,6400.0,36.824,36.9403,36.8143,36.9209,6400.0
2009-09-24 14:20:00,38.1,38.1,37.96,38.06,12300.0,36.9209,36.9209,36.7853,36.8822,12300.0
2009-09-24 14:25:00,38.06,38.07,37.99,38.05,14400.0,36.8822,36.8919,36.8143,36.8725,14400.0
2009-09-24 14:30:00,38.05,38.07,38.01,38.05,5000.0,36.8725,36.8919,36.8337,36.8725,5000.0
2009-09-24 14:35:00,38.06,38.19,38.02,38.05,9100.0,36.8822,37.0082,36.8434,36.8725,9100.0
2009-09-24 14:40:00,38.05,38.23,38.0,38.23,11600.0,36.8725,37.0469,36.824,37.0469,11600.0
2009-09-24 14:45:00,38.21,38.27,38.2,38.27,4500.0,37.0275,37.0857,37.0178,37.0857,4500.0
2009-09-24 14:50:00,38.23,38.45,38.23,38.4,10500.0,37.0469,37.2601,37.0469,37.2117,10500.0
2009-09-24 14:55:00,38.4,38.45,38.36,38.43,8300.0,37.2117,37.2601,37.1729,37.2407,8300.0
2009-09-24 15:00:00,38.44,38.44,38.2,38.2,13000.0,37.2504,37.2504,37.0178,37.0178,13000.0
2009-09-24 15:05:00,38.22,38.28,38.2,38.24,4100.0,37.0372,37.0954,37.0178,37.0566,4100.0
2009-09-24 15:10:00,38.26,38.5,38.26,38.45,13800.0,37.076,37.3086,37.076,37.2601,13800.0
2009-09-24 15:15:00,38.45,38.5,38.37,38.37,15300.0,37.2601,37.3086,37.1826,37.1826,15300.0
2009-09-24 15:20:00,38.38,38.47,38.33,38.4,8200.0,37.1923,37.2795,37.1438,37.2117,8200.0
2009-09-24 15:25:00,38.39,38.41,38.31,38.35,7100.0,37.202,37.2213,37.1244,37.1632,7100.0
2009-09-24 15:30:00,38.32,38.46,38.22,38.39,16200.0,37.1341,37.2698,37.0372,37.202,16200.0
2009-09-24 15:35:00,38.39,38.47,38.36,38.46,11600.0,37.202,37.2795,37.1729,37.2698,11600.0
2009-09-24 15:40:00,38.45,38.6,38.35,38.6,24500.0,37.2601,37.4055,37.1632,37.4055,24500.0
2009-09-24 15:45:00,38.56,38.8,38.51,38.51,36800.0,37.3667,37.5993,37.3183,37.3183,36800.0
2009-09-24 15:50:00,38.52,38.74,38.51,38.67,28000.0,37.3279,37.5411,37.3183,37.4733,28000.0
2009-09-24 15:55:00,38.67,38.67,38.53,38.53,35600.0,37.4733,37.4733,37.3376,37.3376,35600.0
2009-09-25 09:30:00,38.04,38.46,38.0,38.2,10700.0,36.8628,37.2698,36.824,37.0178,10700.0
2009-09-25 09:35:00,38.1,38.1,37.71,37.95,7200.0,36.9209,36.9209,36.543,36.7756,7200.0
2009-09-25 09:40:00,37.92,38.23,37.77,38.23,6700.0,36.7465,37.0469,36.6012,37.0469,6700.0
2009-09-25 09:45:00,38.36,38.36,37.97,38.3,11200.0,37.1729,37.1729,36.795,37.1147,11200.0
2009-09-25 09:50:00,37.98,38.21,37.95,38.05,5000.0,36.8047,37.0275,36.7756,36.8725,5000.0
2009-09-25 09:55:00,38.14,38.47,38.05,38.13,9600.0,36.9597,37.2795,36.8725,36.95,9600.0
2009-09-25 10:00:00,38.06,38.44,37.96,38.29,8600.0,36.8822,37.2504,36.7853,37.1051,8600.0
2009-09-25 10:05:00,38.3,38.41,38.24,38.31,4400.0,37.1147,37.2213,37.0566,37.1244,4400.0
2009-09-25 10:10:00,38.33,38.48,38.22,38.27,4500.0,37.1438,37.2892,37.0372,37.0857,4500.0
2009-09-25 10:15:00,38.23,38.4,38.22,38.25,3800.0,37.0469,37.2117,37.0372,37.0663,3800.0
2009-09-25 10:20:00,38.29,38.29,38.06,38.08,10000.0,37.1051,37.1051,36.8822,36.9016,10000.0
2009-09-25 10:25:00,38.01,38.06,37.99,38.04,2100.0,36.8337,36.8822,36.8143,36.8628,2100.0
2009-09-25 10:30:00,38.05,38.16,38.02,38.13,2900.0,36.8725,36.9791,36.8434,36.95,2900.0
2009-09-25 10:35:00,38.11,38.13,37.91,38.0,6000.0,36.9306,36.95,36.7368,36.824,6000.0
2009-09-25 10:40:00,37.98,38.05,37.98,38.0,1300.0,36.8047,36.8725,36.8047,36.824,1300.0
2009-09-25 10:45:00,38.01,38.09,37.98,38.02,7400.0,36.8337,36.9112,36.8047,36.8434,7400.0
2009-09-25 10:50:00,38.0,38.02,37.92,37.96,8600.0,36.824,36.8434,36.7465,36.7853,8600.0
2009-09-25 10:55:00,37.99,38.09,37.94,38.09,2900.0,36.8143,36.9112,36.7659,36.9112,2900.0
2009-09-25 11:00:00,38.09,38.32,38.08,38.16,3700.0,36.9112,37.1341,36.9016,36.9791,3700.0
2009-09-25 11:05:00,38.2,38.2,38.0,38.06,4600.0,37.0178,37.0178,36.824,36.8822,4600.0
2009-09-25 11:10:00,38.06,38.06,37.82,37.95,3600.0,36.8822,36.8822,36.6496,36.7756,3600.0
2009-09-25 11:15:00,37.94,38.03,37.92,38.03,1100.0,36.7659,36.8531,36.7465,36.8531,1100.0
2009-09-25 11:20:00,38.0,38.1,38.0,38.08,1700.0,36.824,36.9209,36.824,36.9016,1700.0
2009-09-25 11:25:00,38.05,38.06,37.98,37.99,1800.0,36.8725,36.8822,36.8047,36.8143,1800.0
2009-09-25 11:30:00,37.99,38.02,37.97,38.02,1300.0,36.8143,36.8434,36.795,36.8434,1300.0
2009-09-25 11:35:00,37.99,38.02,37.92,38.02,5500.0,36.8143,36.8434,36.7465,36.8434,5500.0
2009-09-25 11:40:00,38.06,38.08,38.04,38.08,1600.0,36.8822,36.9016,36.8628,36.9016,1600.0
2009-09-25 11:45:00,38.04,38.08,38.0,38.08,1800.0,36.8628,36.9016,36.824,36.9016,1800.0
2009-09-25 11:50:00,38.08,38.08,38.0,38.01,3300.0,36.9016,36.9016,36.824,36.8337,3300.0
2009-09-25 11:55:00,38.02,38.02,37.96,38.01,5800.0,36.8434,36.8434,36.7853,36.8337,5800.0
2009-09-25 12:00:00,38.0,38.04,38.0,38.02,3700.0,36.824,36.8628,36.824,36.8434,3700.0
2009-09-25 12:05:00,38.0,38.03,38.0,38.03,2400.0,36.824,36.8531,36.824,36.8531,2400.0
2009-09-25 12:10:00,38.0,38.01,38.0,38.0,2600.0,36.824,36.8337,36.824,36.824,2600.0
2009-09-25 12:15:00,38.01,38.04,37.93,38.02,6600.0,36.8337,36.8628,36.7562,36.8434,6600.0
2009-09-25 12:20:00,38.01,38.08,38.0,38.05,11200.0,36.8337,36.9016,36.824,36.8725,11200.0
2009-09-25 12:25:00,38.02,38.05,38.0,38.0,2600.0,36.8434,36.8725,36.824,36.824,2600.0
2009-09-25 12:30:00,38.03,38.1,38.02,38.04,2000.0,36.8531,36.9209,36.8434,36.8628,2000.0
2009-09-25 12:35:00,38.06,38.06,38.02,38.02,1500.0,36.8822,36.8822,36.8434,36.8434,1500.0
2009-09-25 12:40:00,38.02,38.06,38.02,38.04,2100.0,36.8434,36.8822,36.8434,36.8628,2100.0
2009-09-25 12:45:00,38.05,38.05,38.0,38.0,4200.0,36.8725,36.8725,36.824,36.824,4200.0
2009-09-25 12:50:00,38.01,38.08,38.01,38.08,2500.0,36.8337,36.9016,36.8337,36.9016,2500.0
2009-09-25 12:55:00,38.08,38.09,38.0,38.05,3200.0,36.9016,36.9112,36.824,36.8725,3200.0
2009-09-25 13:00:00,38.0,38.05,38.0,38.0,7300.0,36.824,36.8725,36.824,36.824,7300.0
2009-09-25 13:05:00,38.0,38.0,37.92,37.93,14900.0,36.824,36.824,36.7465,36.7562,14900.0
2009-09-25 13:10:00,37.93,37.98,37.92,37.97,4100.0,36.7562,36.8047,36.7465,36.795,4100.0
2009-09-25 13:15:00,37.94,37.96,37.92,37.94,500.0,36.7659,36.7853,36.7465,36.7659,500.0
2009-09-25 13:20:00,37.9,37.99,37.9,37.96,1700.0,36.7271,36.8143,36.7271,36.7853,1700.0
2009-09-25 13:25:00,37.95,38.01,37.95,38.01,6000.0,36.7756,36.8337,36.7756,36.8337,6000.0
2009-09-25 13:30:00,38.02,38.02,37.97,38.0,9400.0,36.8434,36.8434,36.795,36.824,9400.0
2009-09-25 13:35:00,37.99,38.0,37.86,37.98,2800.0,36.8143,36.824,36.6884,36.8047,2800.0
2009-09-25 13:40:00,37.98,38.04,37.98,38.01,2800.0,36.8047,36.8628,36.8047,36.8337,2800.0
2009-09-25 13:45:00,38.01,38.04,38.01,38.01,1500.0,36.8337,36.8628,36.8337,36.8337,1500.0
2009-09-25 13:50:00,38.0,38.01,38.0,38.01,900.0,36.824,36.8337,36.824,36.8337,900.0
2009-09-25 13:55:00,38.06,38.06,37.94,38.0,6700.0,36.8822,36.8822,36.7659,36.824,6700.0
2009-09-25 14:00:00,38.05,38.05,37.94,37.94,9700.0,36.8725,36.8725,36.7659,36.7659,9700.0
2009-09-25 14:05:00,37.94,37.99,37.92,37.93,6000.0,36.7659,36.8143,36.7465,36.7562,6000.0
2009-09-25 14:10:00,37.95,37.96,37.95,37.96,200.0,36.7756,36.7853,36.7756,36.7853,200.0
2009-09-25 14:15:00,37.97,37.99,37.88,37.88,3700.0,36.795,36.8143,36.7077,36.7077,3700.0
2009-09-25 14:20:00,37.89,37.93,37.88,37.9,1500.0,36.7174,36.7562,36.7077,36.7271,1500.0
2009-09-25 14:25:00,37.92,37.95,37.91,37.93,600.0,36.7465,36.7756,36.7368,36.7562,600.0
2009-09-25 14:30:00,37.93,38.26,37.87,38.18,35800.0,36.7562,37.076,36.6981,36.9985,35800.0
2009-09-25 14:35:00,38.14,38.21,38.14,38.2,3900.0,36.9597,37.0275,36.9597,37.0178,3900.0
2009-09-25 14:40:00,38.22,38.26,38.2,38.2,700.0,37.0372,37.076,37.0178,37.0178,700.0
2009-09-25 14:45:00,38.15,38.15,38.14,38.14,3000.0,36.9694,36.9694,36.9597,36.9597,3000.0
2009-09-25 14:50:00,38.14,38.23,38.14,38.22,3700.0,36.9597,37.0469,36.9597,37.0372,3700.0
2009-09-25 14:55:00,38.22,38.27,38.2,38.26,7000.0,37.0372,37.0857,37.0178,37.076,7000.0
2009-09-25 15:00:00,38.24,38.25,38.2,38.25,1200.0,37.0566,37.0663,37.0178,37.0663,1200.0
2009-09-25 15:05:00,38.24,38.26,38.2,38.26,3500.0,37.0566,37.076,37.0178,37.076,3500.0
2009-09-25 15:10:00,38.26,38.26,38.19,38.22,7900.0,37.076,37.076,37.0082,37.0372,7900.0
2009-09-25 15:15:00,38.22,38.22,38.15,38.16,1600.0,37.0372,37.0372,36.9694,36.9791,1600.0
2009-09-25 15:20:00,38.16,38.26,38.16,38.19,4000.0,36.9791,37.076,36.9791,37.0082,4000.0
2009-09-25 15:25:00,38.19,38.2,38.14,38.16,3900.0,37.0082,37.0178,36.9597,36.9791,3900.0
2009-09-25 15:30:00,38.16,38.18,38.14,38.14,5800.0,36.9791,36.9985,36.9597,36.9597,5800.0
2009-09-25 15:35:00,38.15,38.15,38.03,38.04,8000.0,36.9694,36.9694,36.8531,36.8628,8000.0
2009-09-25 15:40:00,38.03,38.18,37.97,38.06,10000.0,36.8531,36.9985,36.795,36.8822,10000.0
2009-09-25 15:45:00,38.06,38.11,37.98,38.1,13400.0,36.8822,36.9306,36.8047,36.9209,13400.0
2009-09-25 15:50:00,38.11,38.14,38.04,38.05,10200.0,36.9306,36.9597,36.8628,36.8725,10200.0
2009-09-25 15:55:00,38.03,38.13,38.03,38.12,16800.0,36.8531,36.95,36.8531,36.9403,16800.0
2009-09-28 09:35:00,38.3,38.4,38.2,38.2,4000.0,37.1147,37.2117,37.0178,37.0178,4000.0
2009-09-28 09:40:00,38.21,38.47,38.2,38.37,3300.0,37.0275,37.2795,37.0178,37.1826,3300.0
2009-09-28 09:45:00,38.36,38.69,38.36,38.69,6700.0,37.1729,37.4927,37.1729,37.4927,6700.0
2009-09-28 09:50:00,38.7,39.15,38.69,39.15,19800.0,37.5024,37.9384,37.4927,37.9384,19800.0
2009-09-28 09:55:00,39.12,39.19,39.01,39.09,7900.0,37.9094,37.9772,37.8028,37.8803,7900.0
2009-09-28 10:00:00,39.09,39.29,39.06,39.16,17800.0,37.8803,38.0741,37.8512,37.9481,17800.0
2009-09-28 10:05:00,39.2,39.39,39.12,39.26,10900.0,37.9869,38.171,37.9094,38.045,10900.0
2009-09-28 10:10:00,39.28,39.4,39.28,39.33,3400.0,38.0644,38.1807,38.0644,38.1129,3400.0
2009-09-28 10:15:00,39.34,39.35,39.07,39.18,14100.0,38.1226,38.1323,37.8609,37.9675,14100.0
2009-09-28 10:20:00,39.16,39.2,39.08,39.09,4600.0,37.9481,37.9869,37.8706,37.8803,4600.0
2009-09-28 10:25:00,39.08,39.17,39.03,39.11,4400.0,37.8706,37.9578,37.8222,37.8997,4400.0
2009-09-28 10:30:00,39.15,39.29,39.14,39.21,4600.0,37.9384,38.0741,37.9288,37.9966,4600.0
2009-09-28 10:35:00,39.28,39.34,39.25,39.3,6400.0,38.0644,38.1226,38.0354,38.0838,6400.0
2009-09-28 10:40:00,39.25,39.25,39.19,39.25,1100.0,38.0354,38.0354,37.9772,38.0354,1100.0
2009-09-28 10:45:00,39.2,39.25,39.18,39.2,2400.0,37.9869,38.0354,37.9675,37.9869,2400.0
2009-09-28 10:50:00,39.18,39.19,39.15,39.15,1600.0,37.9675,37.9772,37.9384,37.9384,1600.0
2009-09-28 10:55:00,39.1,39.11,39.02,39.1,3000.0,37.89,37.8997,37.8125,37.89,3000.0
2009-09-28 11:00:00,39.08,39.12,39.08,39.12,600.0,37.8706,37.9094,37.8706,37.9094,600.0
2009-09-28 11:05:00,39.19,39.26,39.19,39.26,1800.0,37.9772,38.045,37.9772,38.045,1800.0
2009-09-28 11:10:00,39.22,39.27,39.2,39.27,2000.0,38.0063,38.0547,37.9869,38.0547,2000.0
2009-09-28 11:15:00,39.2,39.24,39.17,39.24,1600.0,37.9869,38.0257,37.9578,38.0257,1600.0
2009-09-28 11:20:00,39.16,39.26,39.16,39.25,1400.0,37.9481,38.045,37.9481,38.0354,1400.0
2009-09-28 11:25:00,39.26,39.27,39.2,39.2,900.0,38.045,38.0547,37.9869,37.9869,900.0
2009-09-28 11:30:00,39.27,39.28,39.26,39.28,900.0,38.0547,38.0644,38.045,38.0644,900.0
2009-09-28 11:35:00,39.28,39.28,39.24,39.27,1800.0,38.0644,38.0644,38.0257,38.0547,1800.0
2009-09-28 11:40:00,39.25,39.26,39.14,39.14,1900.0,38.0354,38.045,37.9288,37.9288,1900.0
2009-09-28 11:45:00,39.14,39.45,39.12,39.43,31300.0,37.9288,38.2292,37.9094,38.2098,31300.0
2009-09-28 11:50:00,39.44,39.45,39.26,39.42,14100.0,38.2195,38.2292,38.045,38.2001,14100.0
2009-09-28 11:55:00,39.42,39.43,38.99,39.0,21300.0,38.2001,38.2098,37.7834,37.7931,21300.0
2009-09-28 12:00:00,39.0,39.24,39.0,39.21,5500.0,37.7931,38.0257,37.7931,37.9966,5500.0
2009-09-28 12:05:00,39.19,39.19,38.99,38.99,4200.0,37.9772,37.9772,37.7834,37.7834,4200.0
2009-09-28 12:10:00,38.94,39.05,38.9,39.05,3000.0,37.7349,37.8415,37.6962,37.8415,3000.0
2009-09-28 12:15:00,39.0,39.04,38.85,38.85,2400.0,37.7931,37.8318,37.6477,37.6477,2400.0
2009-09-28 12:20:00,38.85,38.97,38.85,38.97,1700.0,37.6477,37.764,37.6477,37.764,1700.0
2009-09-28 12:25:00,38.98,39.0,38.98,38.99,2600.0,37.7737,37.7931,37.7737,37.7834,2600.0
2009-09-28 12:30:00,39.0,39.14,39.0,39.14,1600.0,37.7931,37.9288,37.7931,37.9288,1600.0
2009-09-28 12:35:00,39.13,39.19,39.12,39.15,1200.0,37.9191,37.9772,37.9094,37.9384,1200.0
2009-09-28 12:40:00,39.12,39.22,39.12,39.22,3100.0,37.9094,38.0063,37.9094,38.0063,3100.0
2009-09-28 12:45:00,39.21,39.21,39.12,39.16,3100.0,37.9966,37.9966,37.9094,37.9481,3100.0
2009-09-28 12:50:00,39.2,39.2,39.14,39.14,2600.0,37.9869,37.9869,37.9288,37.9288,2600.0
2009-09-28 12:55:00,39.16,39.2,39.07,39.07,2400.0,37.9481,37.9869,37.8609,37.8609,2400.0
2009-09-28 13:00:00,39.06,39.06,38.98,39.03,2200.0,37.8512,37.8512,37.7737,37.8222,2200.0
2009-09-28 13:05:00,39.05,39.2,39.0,39.11,12200.0,37.8415,37.9869,37.7931,37.8997,12200.0
2009-09-28 13:10:00,39.11,39.15,39.1,39.1,7600.0,37.8997,37.9384,37.89,37.89,7600.0
2009-09-28 13:15:00,39.21,39.29,39.21,39.28,700.0,37.9966,38.0741,37.9966,38.0644,700.0
2009-09-28 13:20:00,39.24,39.34,39.17,39.33,9300.0,38.0257,38.1226,37.9578,38.1129,9300.0
2009-09-28 13:25:00,39.26,39.33,39.25,39.28,10200.0,38.045,38.1129,38.0354,38.0644,10200.0
2009-09-28 13:30:00,39.28,39.28,39.26,39.28,3500.0,38.0644,38.0644,38.045,38.0644,3500.0
2009-09-28 13:35:00,39.28,39.31,39.05,39.1,27600.0,38.0644,38.0935,37.8415,37.89,27600.0
2009-09-28 13:40:00,39.07,39.1,39.02,39.06,9200.0,37.8609,37.89,37.8125,37.8512,9200.0
2009-09-28 13:45:00,39.08,39.08,38.82,38.9,8700.0,37.8706,37.8706,37.6187,37.6962,8700.0
2009-09-28 13:50:00,38.94,38.97,38.89,38.9,2300.0,37.7349,37.764,37.6865,37.6962,2300.0
2009-09-28 13:55:00,38.9,38.96,38.88,38.93,3100.0,37.6962,37.7543,37.6768,37.7253,3100.0
2009-09-28 14:00:00,38.95,39.01,38.91,38.93,6300.0,37.7446,37.8028,37.7059,37.7253,6300.0
2009-09-28 14:05:00,38.91,38.93,38.8,38.88,7900.0,37.7059,37.7253,37.5993,37.6768,7900.0
2009-09-28 14:10:00,38.89,38.95,38.84,38.91,9100.0,37.6865,37.7446,37.638,37.7059,9100.0
2009-09-28 14:15:00,38.9,38.94,38.9,38.94,2100.0,37.6962,37.7349,37.6962,37.7349,2100.0
2009-09-28 14:20:00,38.96,38.96,38.9,38.9,2100.0,37.7543,37.7543,37.6962,37.6962,2100.0
2009-09-28 14:25:00,38.89,39.02,38.82,39.0,6900.0,37.6865,37.8125,37.6187,37.7931,6900.0
2009-09-28 14:30:00,39.0,39.0,38.89,38.94,3500.0,37.7931,37.7931,37.6865,37.7349,3500.0
2009-09-28 14:35:00,38.92,39.03,38.86,38.99,5000.0,37.7156,37.8222,37.6574,37.7834,5000.0
2009-09-28 14:40:00,39.01,39.02,38.96,39.0,1400.0,37.8028,37.8125,37.7543,37.7931,1400.0
2009-09-28 14:45:00,38.99,38.99,38.87,38.91,4800.0,37.7834,37.7834,37.6671,37.7059,4800.0
2009-09-28 14:50:00,38.91,38.97,38.9,38.9,4300.0,37.7059,37.764,37.6962,37.6962,4300.0
2009-09-28 14:55:00,38.95,39.0,38.93,38.98,3200.0,37.7446,37.7931,37.7253,37.7737,3200.0
2009-09-28 15:00:00,39.0,39.01,38.9,38.94,6500.0,37.7931,37.8028,37.6962,37.7349,6500.0
2009-09-28 15:05:00,38.94,39.01,38.94,38.97,8800.0,37.7349,37.8028,37.7349,37.764,8800.0
2009-09-28 15:10:00,38.97,38.97,38.9,38.9,2200.0,37.764,37.764,37.6962,37.6962,2200.0
2009-09-28 15:15:00,38.91,39.0,38.91,39.0,1900.0,37.7059,37.7931,37.7059,37.7931,1900.0
2009-09-28 15:20:00,38.98,39.06,38.98,38.99,3200.0,37.7737,37.8512,37.7737,37.7834,3200.0
2009-09-28 15:25:00,38.97,39.03,38.93,38.95,5500.0,37.764,37.8222,37.7253,37.7446,5500.0
2009-09-28 15:30:00,38.93,39.08,38.83,39.04,6600.0,37.7253,37.8706,37.6283,37.8318,6600.0
2009-09-28 15:35:00,39.04,39.06,38.93,38.94,3300.0,37.8318,37.8512,37.7253,37.7349,3300.0
2009-09-28 15:40:00,38.93,38.96,38.91,38.93,6300.0,37.7253,37.7543,37.7059,37.7253,6300.0
2009-09-28 15:45:00,38.94,38.99,38.87,38.87,13400.0,37.7349,37.7834,37.6671,37.6671,13400.0
2009-09-28 15:50:00,38.87,39.0,38.86,39.0,12800.0,37.6671,37.7931,37.6574,37.7931,12800.0
2009-09-28 15:55:00,39.0,39.0,38.9,38.93,20600.0,37.7931,37.7931,37.6962,37.7253,20600.0
2009-09-29 09:30:00,38.86,38.98,38.68,38.96,2400.0,37.6574,37.7737,37.483,37.7543,2400.0
2009-09-29 09:35:00,38.94,39.44,38.9,39.13,3000.0,37.7349,38.2195,37.6962,37.9191,3000.0
2009-09-29 09:40:00,39.3,39.38,39.3,39.37,700.0,38.0838,38.1613,38.0838,38.1516,700.0
2009-09-29 09:45:00,39.36,39.38,39.32,39.32,1400.0,38.1419,38.1613,38.1032,38.1032,1400.0
2009-09-29 09:50:00,39.38,39.74,39.36,39.52,6500.0,38.1613,38.5102,38.1419,38.297,6500.0
2009-09-29 09:55:00,39.49,39.52,39.41,39.45,4300.0,38.2679,38.297,38.1904,38.2292,4300.0
2009-09-29 10:00:00,39.35,39.35,39.1,39.3,8500.0,38.1323,38.1323,37.89,38.0838,8500.0
2009-09-29 10:05:00,39.32,39.5,39.3,39.5,8600.0,38.1032,38.2776,38.0838,38.2776,8600.0
2009-09-29 10:10:00,39.56,39.56,39.43,39.43,2100.0,38.3358,38.3358,38.2098,38.2098,2100.0
2009-09-29 10:15:00,39.47,39.52,39.31,39.33,3000.0,38.2485,38.297,38.0935,38.1129,3000.0
2009-09-29 10:20:00,39.29,39.88,39.27,39.41,40700.0,38.0741,38.6459,38.0547,38.1904,40700.0
2009-09-29 10:25:00,39.42,39.71,39.4,39.59,15000.0,38.2001,38.4811,38.1807,38.3648,15000.0
2009-09-29 10:30:00,39.65,39.75,39.6,39.66,6800.0,38.423,38.5199,38.3745,38.4327,6800.0
2009-09-29 10:35:00,39.63,39.72,39.56,39.66,3700.0,38.4036,38.4908,38.3358,38.4327,3700.0
2009-09-29 10:40:00,39.69,39.7,39.64,39.68,3400.0,38.4617,38.4714,38.4133,38.452,3400.0
2009-09-29 10:45:00,39.67,39.75,39.64,39.7,9400.0,38.4424,38.5199,38.4133,38.4714,9400.0
2009-09-29 10:50:00,39.71,39.72,39.4,39.43,11000.0,38.4811,38.4908,38.1807,38.2098,11000.0
2009-09-29 10:55:00,39.41,39.46,39.4,39.41,3200.0,38.1904,38.2389,38.1807,38.1904,3200.0
2009-09-29 11:00:00,39.47,39.47,39.4,39.46,4900.0,38.2485,38.2485,38.1807,38.2389,4900.0
2009-09-29 11:05:00,39.42,39.42,39.28,39.29,4400.0,38.2001,38.2001,38.0644,38.0741,4400.0
2009-09-29 11:10:00,39.28,39.28,39.19,39.23,1500.0,38.0644,38.0644,37.9772,38.016,1500.0
2009-09-29 11:15:00,39.16,39.23,39.16,39.22,1900.0,37.9481,38.016,37.9481,38.0063,1900.0
2009-09-29 11:20:00,39.2,39.2,39.14,39.14,4400.0,37.9869,37.9869,37.9288,37.9288,4400.0
2009-09-29 11:25:00,39.16,39.3,39.16,39.28,2700.0,37.9481,38.0838,37.9481,38.0644,2700.0
2009-09-29 11:30:00,39.28,39.42,39.28,39.42,1100.0,38.0644,38.2001,38.0644,38.2001,1100.0
2009-09-29 11:35:00,39.47,39.48,39.46,39.47,1000.0,38.2485,38.2582,38.2389,38.2485,1000.0
2009-09-29 11:40:00,39.45,39.45,39.43,39.45,400.0,38.2292,38.2292,38.2098,38.2292,400.0
2009-09-29 11:45:00,39.45,39.45,39.3,39.3,3900.0,38.2292,38.2292,38.0838,38.0838,3900.0
2009-09-29 11:50:00,39.34,39.34,39.3,39.3,700.0,38.1226,38.1226,38.0838,38.0838,700.0
2009-09-29 11:55:00,39.29,39.29,39.1,39.13,1300.0,38.0741,38.0741,37.89,37.9191,1300.0
2009-09-29 12:00:00,39.1,39.13,39.1,39.13,1000.0,37.89,37.9191,37.89,37.9191,1000.0
2009-09-29 12:05:00,39.11,39.11,39.1,39.1,2600.0,37.8997,37.8997,37.89,37.89,2600.0
2009-09-29 12:10:00,39.08,39.08,39.0,39.02,16900.0,37.8706,37.8706,37.7931,37.8125,16900.0
2009-09-29 12:15:00,39.01,39.03,39.01,39.01,1600.0,37.8028,37.8222,37.8028,37.8028,1600.0
2009-09-29 12:20:00,39.01,39.01,38.93,38.93,2400.0,37.8028,37.8028,37.7253,37.7253,2400.0
2009-09-29 12:25:00,38.94,39.04,38.93,38.93,3800.0,37.7349,37.8318,37.7253,37.7253,3800.0
2009-09-29 12:30:00,39.01,39.02,39.01,39.02,200.0,37.8028,37.8125,37.8028,37.8125,200.0
2009-09-29 12:35:00,39.02,39.07,39.02,39.07,1400.0,37.8125,37.8609,37.8125,37.8609,1400.0
2009-09-29 12:40:00,39.09,39.11,39.09,39.11,1700.0,37.8803,37.8997,37.8803,37.8997,1700.0
2009-09-29 12:45:00,39.11,39.15,39.11,39.15,1600.0,37.8997,37.9384,37.8997,37.9384,1600.0
2009-09-29 12:50:00,39.15,39.23,39.14,39.19,7800.0,37.9384,38.016,37.9288,37.9772,7800.0
2009-09-29 12:55:00,39.16,39.17,38.99,39.08,14900.0,37.9481,37.9578,37.7834,37.8706,14900.0
2009-09-29 13:00:00,39.1,39.2,39.1,39.2,1300.0,37.89,37.9869,37.89,37.9869,1300.0
2009-09-29 13:05:00,39.19,39.19,39.17,39.18,1000.0,37.9772,37.9772,37.9578,37.9675,1000.0
2009-09-29 13:10:00,39.19,39.19,39.17,39.19,1400.0,37.9772,37.9772,37.9578,37.9772,1400.0
2009-09-29 13:15:00,39.19,39.19,39.15,39.16,700.0,37.9772,37.9772,37.9384,37.9481,700.0
2009-09-29 13:20:00,39.12,39.15,39.1,39.13,1600.0,37.9094,37.9384,37.89,37.9191,1600.0
2009-09-29 13:25:00,39.15,39.16,39.15,39.16,200.0,37.9384,37.9481,37.9384,37.9481,200.0
2009-09-29 13:30:00,39.12,39.13,39.1,39.13,1800.0,37.9094,37.9191,37.89,37.9191,1800.0
2009-09-29 13:35:00,39.17,39.2,39.17,39.19,1300.0,37.9578,37.9869,37.9578,37.9772,1300.0
2009-09-29 13:40:00,39.17,39.2,39.15,39.2,3100.0,37.9578,37.9869,37.9384,37.9869,3100.0
2009-09-29 13:45:00,39.2,39.2,39.15,39.19,3000.0,37.9869,37.9869,37.9384,37.9772,3000.0
2009-09-29 13:50:00,39.16,39.2,39.15,39.2,600.0,37.9481,37.9869,37.9384,37.9869,600.0
2009-09-29 13:55:00,39.2,39.2,39.2,39.2,0.0,37.9869,37.9869,37.9869,37.9869,0.0
2009-09-29 14:00:00,39.16,39.18,39.16,39.16,2400.0,37.9481,37.9675,37.9481,37.9481,2400.0
2009-09-29 14:05:00,39.14,39.14,39.1,39.1,400.0,37.9288,37.9288,37.89,37.89,400.0
2009-09-29 14:10:00,39.07,39.11,39.06,39.11,700.0,37.8609,37.8997,37.8512,37.8997,700.0
2009-09-29 14:15:00,39.12,39.16,39.05,39.16,1800.0,37.9094,37.9481,37.8415,37.9481,1800.0
2009-09-29 14:20:00,39.17,39.19,39.16,39.19,800.0,37.9578,37.9772,37.9481,37.9772,800.0
2009-09-29 14:25:00,39.2,39.22,39.16,39.17,5800.0,37.9869,38.0063,37.9481,37.9578,5800.0
2009-09-29 14:30:00,39.13,39.13,39.04,39.07,1400.0,37.9191,37.9191,37.8318,37.8609,1400.0
2009-09-29 14:35:00,39.08,39.13,39.08,39.13,1700.0,37.8706,37.9191,37.8706,37.9191,1700.0
2009-09-29 14:40:00,39.11,39.14,39.11,39.14,200.0,37.8997,37.9288,37.8997,37.9288,200.0
2009-09-29 14:45:00,39.15,39.15,39.14,39.15,1000.0,37.9384,37.9384,37.9288,37.9384,1000.0
2009-09-29 14:50:00,39.14,39.15,39.07,39.13,4600.0,37.9288,37.9384,37.8609,37.9191,4600.0
2009-09-29 14:55:00,39.14,39.14,39.0,39.04,4300.0,37.9288,37.9288,37.7931,37.8318,4300.0
2009-09-29 15:00:00,39.06,39.09,39.04,39.09,600.0,37.8512,37.8803,37.8318,37.8803,600.0
2009-09-29 15:05:00,39.09,39.18,39.06,39.08,2800.0,37.8803,37.9675,37.8512,37.8706,2800.0
2009-09-29 15:10:00,39.13,39.13,39.08,39.08,1900.0,37.9191,37.9191,37.8706,37.8706,1900.0
2009-09-29 15:15:00,39.08,39.11,39.08,39.09,2600.0,37.8706,37.8997,37.8706,37.8803,2600.0
2009-09-29 15:20:00,39.08,39.15,39.08,39.1,4800.0,37.8706,37.9384,37.8706,37.89,4800.0
2009-09-29 15:25:00,39.1,39.1,38.98,39.04,2800.0,37.89,37.89,37.7737,37.8318,2800.0
2009-09-29 15:30:00,39.04,39.06,39.02,39.04,2900.0,37.8318,37.8512,37.8125,37.8318,2900.0
2009-09-29 15:35:00,39.04,39.15,39.03,39.11,7200.0,37.8318,37.9384,37.8222,37.8997,7200.0
2009-09-29 15:40:00,39.13,39.15,39.07,39.08,7500.0,37.9191,37.9384,37.8609,37.8706,7500.0
2009-09-29 15:45:00,39.07,39.07,38.96,38.96,5400.0,37.8609,37.8609,37.7543,37.7543,5400.0
2009-09-29 15:50:00,38.96,39.02,38.86,38.98,8500.0,37.7543,37.8125,37.6574,37.7737,8500.0
2009-09-29 15:55:00,38.98,39.02,38.79,38.97,11100.0,37.7737,37.8125,37.5896,37.764,11100.0
2009-09-30 09:30:00,39.14,39.49,38.91,39.12,5500.0,37.9288,38.2679,37.7059,37.9094,5500.0
2009-09-30 09:35:00,39.03,39.23,39.01,39.03,1400.0,37.8222,38.016,37.8028,37.8222,1400.0
2009-09-30 09:40:00,39.03,39.03,38.57,38.79,3900.0,37.8222,37.8222,37.3764,37.5896,3900.0
2009-09-30 09:45:00,38.54,38.73,38.07,38.16,7700.0,37.3473,37.5314,36.8919,36.9791,7700.0
2009-09-30 09:50:00,38.2,38.2,37.87,37.98,6200.0,37.0178,37.0178,36.6981,36.8047,6200.0
2009-09-30 09:55:00,38.0,38.0,37.58,37.88,6000.0,36.824,36.824,36.417,36.7077,6000.0
2009-09-30 10:00:00,37.87,38.04,37.76,38.03,13200.0,36.6981,36.8628,36.5915,36.8531,13200.0
2009-09-30 10:05:00,38.05,38.18,38.01,38.1,1700.0,36.8725,36.9985,36.8337,36.9209,1700.0
2009-09-30 10:10:00,38.15,38.24,38.14,38.2,900.0,36.9694,37.0566,36.9597,37.0178,900.0
2009-09-30 10:15:00,38.24,38.24,38.21,38.21,1900.0,37.0566,37.0566,37.0275,37.0275,1900.0
2009-09-30 10:20:00,38.16,38.38,38.1,38.15,7600.0,36.9791,37.1923,36.9209,36.9694,7600.0
2009-09-30 10:25:00,38.1,38.25,38.08,38.17,9700.0,36.9209,37.0663,36.9016,36.9888,9700.0
2009-09-30 10:30:00,38.3,38.42,38.24,38.24,1100.0,37.1147,37.231,37.0566,37.0566,1100.0
2009-09-30 10:35:00,38.29,38.5,38.23,38.43,3500.0,37.1051,37.3086,37.0469,37.2407,3500.0
2009-09-30 10:40:00,38.49,38.63,38.49,38.6,2400.0,37.2989,37.4345,37.2989,37.4055,2400.0
2009-09-30 10:45:00,38.6,38.6,38.55,38.55,700.0,37.4055,37.4055,37.357,37.357,700.0
2009-09-30 10:50:00,38.54,38.54,38.47,38.47,1400.0,37.3473,37.3473,37.2795,37.2795,1400.0
2009-09-30 10:55:00,38.42,38.42,38.38,38.38,600.0,37.231,37.231,37.1923,37.1923,600.0
2009-09-30 11:00:00,38.37,38.46,38.36,38.46,700.0,37.1826,37.2698,37.1729,37.2698,700.0
2009-09-30 11:05:00,38.5,38.5,38.38,38.41,1900.0,37.3086,37.3086,37.1923,37.2213,1900.0
2009-09-30 11:10:00,38.42,38.49,38.42,38.46,1300.0,37.231,37.2989,37.231,37.2698,1300.0
2009-09-30 11:15:00,38.44,38.49,38.44,38.46,2700.0,37.2504,37.2989,37.2504,37.2698,2700.0
2009-09-30 11:20:00,38.46,38.46,38.45,38.45,700.0,37.2698,37.2698,37.2601,37.2601,700.0
2009-09-30 11:25:00,38.46,38.49,38.45,38.45,3600.0,37.2698,37.2989,37.2601,37.2601,3600.0
2009-09-30 11:30:00,38.45,38.5,38.45,38.49,2100.0,37.2601,37.3086,37.2601,37.2989,2100.0
2009-09-30 11:35:00,38.49,38.49,38.43,38.43,4400.0,37.2989,37.2989,37.2407,37.2407,4400.0
2009-09-30 11:40:00,38.43,38.49,38.43,38.46,1800.0,37.2407,37.2989,37.2407,37.2698,1800.0
2009-09-30 11:45:00,38.47,38.49,38.35,38.4,2900.0,37.2795,37.2989,37.1632,37.2117,2900.0
2009-09-30 11:50:00,38.4,38.43,38.34,38.35,2500.0,37.2117,37.2407,37.1535,37.1632,2500.0
2009-09-30 11:55:00,38.4,38.58,38.4,38.45,4100.0,37.2117,37.3861,37.2117,37.2601,4100.0
2009-09-30 12:00:00,38.47,38.6,38.45,38.57,1200.0,37.2795,37.4055,37.2601,37.3764,1200.0
2009-09-30 12:05:00,38.61,38.61,38.45,38.47,2600.0,37.4152,37.4152,37.2601,37.2795,2600.0
2009-09-30 12:10:00,38.47,38.51,38.38,38.42,4500.0,37.2795,37.3183,37.1923,37.231,4500.0
2009-09-30 12:15:00,38.42,38.63,38.4,38.56,6700.0,37.231,37.4345,37.2117,37.3667,6700.0
2009-09-30 12:20:00,38.55,38.55,38.49,38.51,5100.0,37.357,37.357,37.2989,37.3183,5100.0
2009-09-30 12:25:00,38.55,38.59,38.52,38.56,5700.0,37.357,37.3958,37.3279,37.3667,5700.0
2009-09-30 12:30:00,38.61,38.76,38.61,38.72,2300.0,37.4152,37.5605,37.4152,37.5218,2300.0
2009-09-30 12:35:00,38.66,38.66,38.63,38.65,900.0,37.4636,37.4636,37.4345,37.4539,900.0
2009-09-30 12:40:00,38.66,38.79,38.65,38.76,1600.0,37.4636,37.5896,37.4539,37.5605,1600.0
2009-09-30 12:45:00,38.76,38.91,38.76,38.89,9100.0,37.5605,37.7059,37.5605,37.6865,9100.0
2009-09-30 12:50:00,38.89,39.0,38.87,38.98,7600.0,37.6865,37.7931,37.6671,37.7737,7600.0
2009-09-30 12:55:00,38.99,39.01,38.98,38.99,3000.0,37.7834,37.8028,37.7737,37.7834,3000.0
2009-09-30 13:00:00,39.0,39.13,39.0,39.04,5600.0,37.7931,37.9191,37.7931,37.8318,5600.0
2009-09-30 13:05:00,39.06,39.1,38.91,38.92,4300.0,37.8512,37.89,37.7059,37.7156,4300.0
2009-09-30 13:10:00,38.89,38.89,38.78,38.82,2600.0,37.6865,37.6865,37.5799,37.6187,2600.0
2009-09-30 13:15:00,38.83,38.88,38.83,38.86,3800.0,37.6283,37.6768,37.6283,37.6574,3800.0
2009-09-30 13:20:00,38.85,38.91,38.66,38.7,5500.0,37.6477,37.7059,37.4636,37.5024,5500.0
2009-09-30 13:25:00,38.7,38.83,38.67,38.78,7200.0,37.5024,37.6283,37.4733,37.5799,7200.0
2009-09-30 13:30:00,38.76,38.85,38.76,38.82,3000.0,37.5605,37.6477,37.5605,37.6187,3000.0
2009-09-30 13:35:00,38.82,38.88,38.79,38.84,4000.0,37.6187,37.6768,37.5896,37.638,4000.0
2009-09-30 13:40:00,38.84,38.89,38.84,38.85,4500.0,37.638,37.6865,37.638,37.6477,4500.0
2009-09-30 13:45:00,38.82,38.92,38.82,38.92,1700.0,37.6187,37.7156,37.6187,37.7156,1700.0
2009-09-30 13:50:00,38.91,38.99,38.87,38.88,7100.0,37.7059,37.7834,37.6671,37.6768,7100.0
2009-09-30 13:55:00,38.89,38.92,38.79,38.79,2100.0,37.6865,37.7156,37.5896,37.5896,2100.0
2009-09-30 14:00:00,38.78,38.86,38.78,38.86,3800.0,37.5799,37.6574,37.5799,37.6574,3800.0
2009-09-30 14:05:00,38.89,38.91,38.8,38.83,5900.0,37.6865,37.7059,37.5993,37.6283,5900.0
2009-09-30 14:10:00,38.83,38.83,38.8,38.81,600.0,37.6283,37.6283,37.5993,37.609,600.0
2009-09-30 14:15:00,38.81,38.83,38.79,38.8,1200.0,37.609,37.6283,37.5896,37.5993,1200.0
2009-09-30 14:20:00,38.81,38.86,38.8,38.83,2000.0,37.609,37.6574,37.5993,37.6283,2000.0
2009-09-30 14:25:00,38.84,38.88,38.84,38.88,300.0,37.638,37.6768,37.638,37.6768,300.0
2009-09-30 14:30:00,38.84,38.85,38.75,38.85,2700.0,37.638,37.6477,37.5508,37.6477,2700.0
2009-09-30 14:35:00,38.93,38.97,38.9,38.94,1400.0,37.7253,37.764,37.6962,37.7349,1400.0
2009-09-30 14:40:00,38.96,39.06,38.96,39.01,2300.0,37.7543,37.8512,37.7543,37.8028,2300.0
2009-09-30 14:45:00,38.96,38.97,38.89,38.97,600.0,37.7543,37.764,37.6865,37.764,600.0
2009-09-30 14:50:00,38.96,38.98,38.92,38.94,3700.0,37.7543,37.7737,37.7156,37.7349,3700.0
2009-09-30 14:55:00,38.9,38.95,38.77,38.8,3200.0,37.6962,37.7446,37.5702,37.5993,3200.0
2009-09-30 15:00:00,38.75,38.75,38.46,38.47,6500.0,37.5508,37.5508,37.2698,37.2795,6500.0
2009-09-30 15:05:00,38.57,38.57,38.34,38.42,7100.0,37.3764,37.3764,37.1535,37.231,7100.0
2009-09-30 15:10:00,38.44,38.48,38.33,38.38,3000.0,37.2504,37.2892,37.1438,37.1923,3000.0
2009-09-30 15:15:00,38.39,38.5,38.35,38.47,5100.0,37.202,37.3086,37.1632,37.2795,5100.0
2009-09-30 15:20:00,38.44,38.47,38.34,38.42,7500.0,37.2504,37.2795,37.1535,37.231,7500.0
2009-09-30 15:25:00,38.44,38.5,38.41,38.43,9800.0,37.2504,37.3086,37.2213,37.2407,9800.0
2009-09-30 15:30:00,38.41,38.5,38.4,38.5,21400.0,37.2213,37.3086,37.2117,37.3086,21400.0
2009-09-30 15:35:00,38.47,38.5,38.41,38.48,5100.0,37.2795,37.3086,37.2213,37.2892,5100.0
2009-09-30 15:40:00,38.48,38.5,38.43,38.48,6900.0,37.2892,37.3086,37.2407,37.2892,6900.0
2009-09-30 15:45:00,38.47,38.5,38.38,38.47,10800.0,37.2795,37.3086,37.1923,37.2795,10800.0
2009-09-30 15:50:00,38.49,38.58,38.44,38.49,20000.0,37.2989,37.3861,37.2504,37.2989,20000.0
2009-09-30 15:55:00,38.51,38.51,38.38,38.46,10200.0,37.3183,37.3183,37.1923,37.2698,10200.0
2009-10-01 09:30:00,38.1,38.34,37.78,37.78,6500.0,36.9209,37.1535,36.6108,36.6108,6500.0
2009-10-01 09:35:00,37.78,37.84,37.69,37.83,3800.0,36.6108,36.669,36.5236,36.6593,3800.0
2009-10-01 09:40:00,37.84,37.88,37.68,37.7,4800.0,36.669,36.7077,36.5139,36.5333,4800.0
2009-10-01 09:45:00,37.63,37.7,37.52,37.7,4800.0,36.4655,36.5333,36.3589,36.5333,4800.0
2009-10-01 09:50:00,37.7,37.7,37.65,37.67,3100.0,36.5333,36.5333,36.4849,36.5042,3100.0
2009-10-01 09:55:00,37.65,37.7,37.65,37.65,4600.0,36.4849,36.5333,36.4849,36.4849,4600.0
2009-10-01 10:00:00,37.7,37.73,37.56,37.66,18300.0,36.5333,36.5624,36.3976,36.4946,18300.0
2009-10-01 10:05:00,37.67,37.8,37.55,37.66,15900.0,36.5042,36.6302,36.388,36.4946,15900.0
2009-10-01 10:10:00,37.73,37.8,37.68,37.79,2700.0,36.5624,36.6302,36.5139,36.6205,2700.0
2009-10-01 10:15:00,37.75,37.76,37.64,37.71,9900.0,36.5818,36.5915,36.4752,36.543,9900.0
2009-10-01 10:20:00,37.75,37.75,37.66,37.69,2900.0,36.5818,36.5818,36.4946,36.5236,2900.0
2009-10-01 10:25:00,37.69,37.69,37.63,37.64,3800.0,36.5236,36.5236,36.4655,36.4752,3800.0
2009-10-01 10:30:00,37.65,37.7,37.6,37.67,14400.0,36.4849,36.5333,36.4364,36.5042,14400.0
2009-10-01 10:35:00,37.69,37.7,37.65,37.66,3700.0,36.5236,36.5333,36.4849,36.4946,3700.0
2009-10-01 10:40:00,37.65,37.7,37.65,37.67,1100.0,36.4849,36.5333,36.4849,36.5042,1100.0
2009-10-01 10:45:00,37.69,37.69,37.64,37.68,1900.0,36.5236,36.5236,36.4752,36.5139,1900.0
2009-10-01 10:50:00,37.69,37.7,37.65,37.7,3300.0,36.5236,36.5333,36.4849,36.5333,3300.0
2009-10-01 10:55:00,37.7,37.71,37.63,37.67,5100.0,36.5333,36.543,36.4655,36.5042,5100.0
2009-10-01 11:00:00,37.63,37.67,37.51,37.51,7700.0,36.4655,36.5042,36.3492,36.3492,7700.0
2009-10-01 11:05:00,37.51,37.54,37.47,37.48,23100.0,36.3492,36.3783,36.3104,36.3201,23100.0
2009-10-01 11:10:00,37.47,37.5,37.4,37.4,20100.0,36.3104,36.3395,36.2426,36.2426,20100.0
2009-10-01 11:15:00,37.4,37.47,37.37,37.45,7800.0,36.2426,36.3104,36.2135,36.2911,7800.0
2009-10-01 11:20:00,37.44,37.47,37.4,37.47,8400.0,36.2814,36.3104,36.2426,36.3104,8400.0
2009-10-01 11:25:00,37.47,37.47,37.36,37.39,7900.0,36.3104,36.3104,36.2038,36.2329,7900.0
2009-10-01 11:30:00,37.39,37.4,37.32,37.35,9000.0,36.2329,36.2426,36.1651,36.1941,9000.0
2009-10-01 11:35:00,37.32,37.35,37.25,37.28,3300.0,36.1651,36.1941,36.0972,36.1263,3300.0
2009-10-01 11:40:00,37.31,37.55,37.27,37.51,39700.0,36.1554,36.388,36.1166,36.3492,39700.0
2009-10-01 11:45:00,37.51,37.57,37.47,37.51,19500.0,36.3492,36.4073,36.3104,36.3492,19500.0
2009-10-01 11:50:00,37.52,37.55,37.47,37.5,6600.0,36.3589,36.388,36.3104,36.3395,6600.0
2009-10-01 11:55:00,37.49,37.49,37.39,37.4,3700.0,36.3298,36.3298,36.2329,36.2426,3700.0
2009-10-01 12:00:00,37.4,37.43,37.36,37.4,6300.0,36.2426,36.2717,36.2038,36.2426,6300.0
2009-10-01 12:05:00,37.38,37.52,37.34,37.52,6400.0,36.2232,36.3589,36.1845,36.3589,6400.0
2009-10-01 12:10:00,37.51,37.56,37.47,37.47,7800.0,36.3492,36.3976,36.3104,36.3104,7800.0
2009-10-01 12:15:00,37.39,37.47,37.36,37.43,5400.0,36.2329,36.3104,36.2038,36.2717,5400.0
2009-10-01 12:20:00,37.35,37.41,37.3,37.3,17700.0,36.1941,36.2523,36.1457,36.1457,17700.0
2009-10-01 12:25:00,37.35,37.35,37.28,37.3,4300.0,36.1941,36.1941,36.1263,36.1457,4300.0
2009-10-01 12:30:00,37.29,37.29,37.25,37.29,1800.0,36.136,36.136,36.0972,36.136,1800.0
2009-10-01 12:35:00,37.28,37.35,37.25,37.25,7800.0,36.1263,36.1941,36.0972,36.0972,7800.0
2009-10-01 12:40:00,37.3,37.3,37.16,37.16,7200.0,36.1457,36.1457,36.01,36.01,7200.0
2009-10-01 12:45:00,37.1,37.22,37.09,37.2,3000.0,35.9519,36.0682,35.9422,36.0488,3000.0
2009-10-01 12:50:00,37.21,37.31,37.16,37.31,6700.0,36.0585,36.1554,36.01,36.1554,6700.0
2009-10-01 12:55:00,37.31,37.35,37.23,37.31,3900.0,36.1554,36.1941,36.0779,36.1554,3900.0
2009-10-01 13:00:00,37.23,37.23,37.11,37.23,9800.0,36.0779,36.0779,35.9616,36.0779,9800.0
2009-10-01 13:05:00,37.18,37.26,37.13,37.17,4200.0,36.0294,36.1069,35.981,36.0197,4200.0
2009-10-01 13:10:00,37.19,37.25,37.13,37.24,9600.0,36.0391,36.0972,35.981,36.0876,9600.0
2009-10-01 13:15:00,37.19,37.25,37.13,37.13,7800.0,36.0391,36.0972,35.981,35.981,7800.0
2009-10-01 13:20:00,37.11,37.23,37.11,37.14,12700.0,35.9616,36.0779,35.9616,35.9906,12700.0
2009-10-01 13:25:00,37.14,37.2,37.11,37.19,7300.0,35.9906,36.0488,35.9616,36.0391,7300.0
2009-10-01 13:30:00,37.18,37.26,36.99,37.04,59200.0,36.0294,36.1069,35.8453,35.8937,59200.0
2009-10-01 13:35:00,37.03,37.43,36.94,37.37,155200.0,35.8841,36.2717,35.7968,36.2135,155200.0
2009-10-01 13:40:00,37.36,37.38,37.24,37.32,24900.0,36.2038,36.2232,36.0876,36.1651,24900.0
2009-10-01 13:45:00,37.27,37.3,37.23,37.23,1000.0,36.1166,36.1457,36.0779,36.0779,1000.0
2009-10-01 13:50:00,37.22,37.24,37.17,37.21,3000.0,36.0682,36.0876,36.0197,36.0585,3000.0
2009-10-01 13:55:00,37.21,37.22,37.08,37.16,5900.0,36.0585,36.0682,35.9325,36.01,5900.0
2009-10-01 14:00:00,37.19,37.2,37.12,37.2,6100.0,36.0391,36.0488,35.9713,36.0488,6100.0
2009-10-01 14:05:00,37.2,37.21,37.15,37.18,6700.0,36.0488,36.0585,36.0003,36.0294,6700.0
2009-10-01 14:10:00,37.17,37.22,37.17,37.18,1500.0,36.0197,36.0682,36.0197,36.0294,1500.0
2009-10-01 14:15:00,37.2,37.2,37.04,37.06,10300.0,36.0488,36.0488,35.8937,35.9131,10300.0
2009-10-01 14:20:00,37.08,37.21,37.07,37.2,2500.0,35.9325,36.0585,35.9228,36.0488,2500.0
2009-10-01 14:25:00,37.19,37.19,37.1,37.14,4500.0,36.0391,36.0391,35.9519,35.9906,4500.0
2009-10-01 14:30:00,37.14,37.16,37.09,37.11,5500.0,35.9906,36.01,35.9422,35.9616,5500.0
2009-10-01 14:35:00,37.11,37.13,37.09,37.1,5200.0,35.9616,35.981,35.9422,35.9519,5200.0
2009-10-01 14:40:00,37.1,37.22,37.08,37.19,8200.0,35.9519,36.0682,35.9325,36.0391,8200.0
2009-10-01 14:45:00,37.13,37.2,37.11,37.2,20900.0,35.981,36.0488,35.9616,36.0488,20900.0
2009-10-01 14:50:00,37.21,37.22,37.15,37.2,14000.0,36.0585,36.0682,36.0003,36.0488,14000.0
2009-10-01 14:55:00,37.19,37.21,37.15,37.16,2200.0,36.0391,36.0585,36.0003,36.01,2200.0
2009-10-01 15:00:00,37.14,37.21,37.13,37.17,3300.0,35.9906,36.0585,35.981,36.0197,3300.0
2009-10-01 15:05:00,37.17,37.21,37.13,37.14,7200.0,36.0197,36.0585,35.981,35.9906,7200.0
2009-10-01 15:10:00,37.16,37.2,37.11,37.19,13500.0,36.01,36.0488,35.9616,36.0391,13500.0
2009-10-01 15:15:00,37.18,37.19,37.15,37.17,3300.0,36.0294,36.0391,36.0003,36.0197,3300.0
2009-10-01 15:20:00,37.17,37.17,37.09,37.17,11000.0,36.0197,36.0197,35.9422,36.0197,11000.0
2009-10-01 15:25:00,37.17,37.17,37.08,37.13,7100.0,36.0197,36.0197,35.9325,35.981,7100.0
2009-10-01 15:30:00,37.16,37.2,37.1,37.13,9800.0,36.01,36.0488,35.9519,35.981,9800.0
2009-10-01 15:35:00,37.15,37.2,37.13,37.17,5000.0,36.0003,36.0488,35.981,36.0197,5000.0
2009-10-01 15:40:00,37.19,37.25,37.12,37.18,12200.0,36.0391,36.0972,35.9713,36.0294,12200.0
2009-10-01 15:45:00,37.2,37.26,37.17,37.19,6000.0,36.0488,36.1069,36.0197,36.0391,6000.0
2009-10-01 15:50:00,37.23,37.23,37.15,37.2,23500.0,36.0779,36.0779,36.0003,36.0488,23500.0
2009-10-01 15:55:00,37.2,37.21,37.0,37.0,16800.0,36.0488,36.0585,35.855,35.855,16800.0
2009-10-02 09:30:00,36.38,36.5,36.1,36.5,26400.0,35.2542,35.3705,34.9828,35.3705,26400.0
2009-10-02 09:35:00,36.5,36.79,36.45,36.5,13700.0,35.3705,35.6515,35.322,35.3705,13700.0
2009-10-02 09:40:00,36.45,36.54,36.34,36.4,3100.0,35.322,35.4092,35.2154,35.2735,3100.0
2009-10-02 09:45:00,36.37,36.84,36.36,36.8,13800.0,35.2445,35.6999,35.2348,35.6612,13800.0
2009-10-02 09:50:00,36.72,36.93,36.69,36.79,8300.0,35.5836,35.7871,35.5546,35.6515,8300.0
2009-10-02 09:55:00,36.81,36.91,36.64,36.83,6100.0,35.6709,35.7678,35.5061,35.6902,6100.0
2009-10-02 10:00:00,36.77,37.0,36.53,36.93,8700.0,35.6321,35.855,35.3995,35.7871,8700.0
2009-10-02 10:05:00,36.97,36.98,36.8,36.82,7500.0,35.8259,35.8356,35.6612,35.6806,7500.0
2009-10-02 10:10:00,36.78,36.96,36.71,36.73,6000.0,35.6418,35.8162,35.574,35.5933,6000.0
2009-10-02 10:15:00,36.75,37.0,36.7,36.83,17300.0,35.6127,35.855,35.5643,35.6902,17300.0
2009-10-02 10:20:00,36.86,36.9,36.73,36.9,3200.0,35.7193,35.7581,35.5933,35.7581,3200.0
2009-10-02 10:25:00,36.96,37.0,36.83,36.9,9000.0,35.8162,35.855,35.6902,35.7581,9000.0
2009-10-02 10:30:00,36.88,37.2,36.86,37.2,12900.0,35.7387,36.0488,35.7193,36.0488,12900.0
2009-10-02 10:35:00,37.16,37.25,37.0,37.0,8700.0,36.01,36.0972,35.855,35.855,8700.0
2009-10-02 10:40:00,36.99,37.13,36.97,37.0,9400.0,35.8453,35.981,35.8259,35.855,9400.0
2009-10-02 10:45:00,36.93,36.98,36.72,36.79,12200.0,35.7871,35.8356,35.5836,35.6515,12200.0
2009-10-02 10:50:00,36.76,36.8,36.7,36.73,9200.0,35.6224,35.6612,35.5643,35.5933,9200.0
2009-10-02 10:55:00,36.73,36.81,36.67,36.68,3000.0,35.5933,35.6709,35.5352,35.5449,3000.0
2009-10-02 11:00:00,36.69,36.88,36.65,36.85,9800.0,35.5546,35.7387,35.5158,35.7096,9800.0
2009-10-02 11:05:00,36.86,36.97,36.76,36.83,9400.0,35.7193,35.8259,35.6224,35.6902,9400.0
2009-10-02 11:10:00,36.81,36.89,36.76,36.79,6200.0,35.6709,35.7484,35.6224,35.6515,6200.0
2009-10-02 11:15:00,36.83,36.86,36.56,36.66,7200.0,35.6902,35.7193,35.4286,35.5255,7200.0
2009-10-02 11:20:00,36.68,36.8,36.67,36.78,8600.0,35.5449,35.6612,35.5352,35.6418,8600.0
2009-10-02 11:25:00,36.84,37.03,36.75,37.03,9000.0,35.6999,35.8841,35.6127,35.8841,9000.0
2009-10-02 11:30:00,37.04,37.3,37.04,37.26,19200.0,35.8937,36.1457,35.8937,36.1069,19200.0
2009-10-02 11:35:00,37.19,37.25,37.02,37.24,7500.0,36.0391,36.0972,35.8744,36.0876,7500.0
2009-10-02 11:40:00,37.21,37.22,37.09,37.2,6100.0,36.0585,36.0682,35.9422,36.0488,6100.0
2009-10-02 11:45:00,37.24,37.3,37.17,37.3,5400.0,36.0876,36.1457,36.0197,36.1457,5400.0
2009-10-02 11:50:00,37.29,37.67,37.29,37.44,27300.0,36.136,36.5042,36.136,36.2814,27300.0
2009-10-02 11:55:00,37.41,37.45,37.35,37.37,12100.0,36.2523,36.2911,36.1941,36.2135,12100.0
2009-10-02 12:00:00,37.35,37.45,37.32,37.35,10400.0,36.1941,36.2911,36.1651,36.1941,10400.0
2009-10-02 12:05:00,37.35,37.45,37.28,37.41,7900.0,36.1941,36.2911,36.1263,36.2523,7900.0
2009-10-02 12:10:00,37.42,37.42,37.1,37.15,2700.0,36.262,36.262,35.9519,36.0003,2700.0
2009-10-02 12:15:00,37.13,37.35,37.12,37.28,6900.0,35.981,36.1941,35.9713,36.1263,6900.0
2009-10-02 12:20:00,37.31,37.33,37.24,37.33,9200.0,36.1554,36.1748,36.0876,36.1748,9200.0
2009-10-02 12:25:00,37.3,37.32,37.29,37.31,7700.0,36.1457,36.1651,36.136,36.1554,7700.0
2009-10-02 12:30:00,37.31,37.54,37.29,37.53,6300.0,36.1554,36.3783,36.136,36.3686,6300.0
2009-10-02 12:35:00,37.53,37.53,37.45,37.45,3900.0,36.3686,36.3686,36.2911,36.2911,3900.0
2009-10-02 12:40:00,37.46,37.5,37.29,37.32,9000.0,36.3007,36.3395,36.136,36.1651,9000.0
2009-10-02 12:45:00,37.32,37.38,37.3,37.33,7700.0,36.1651,36.2232,36.1457,36.1748,7700.0
2009-10-02 12:50:00,37.33,37.44,37.23,37.23,11500.0,36.1748,36.2814,36.0779,36.0779,11500.0
2009-10-02 12:55:00,37.25,37.42,37.21,37.42,7700.0,36.0972,36.262,36.0585,36.262,7700.0
2009-10-02 13:00:00,37.4,37.54,37.4,37.43,8100.0,36.2426,36.3783,36.2426,36.2717,8100.0
2009-10-02 13:05:00,37.42,37.42,37.28,37.33,1800.0,36.262,36.262,36.1263,36.1748,1800.0
2009-10-02 13:10:00,37.33,37.38,37.29,37.38,6700.0,36.1748,36.2232,36.136,36.2232,6700.0
2009-10-02 13:15:00,37.38,37.42,37.35,37.38,4400.0,36.2232,36.262,36.1941,36.2232,4400.0
2009-10-02 13:20:00,37.38,37.4,37.37,37.37,8100.0,36.2232,36.2426,36.2135,36.2135,8100.0
2009-10-02 13:25:00,37.4,37.58,37.38,37.56,10700.0,36.2426,36.417,36.2232,36.3976,10700.0
2009-10-02 13:30:00,37.58,37.59,37.53,37.53,4200.0,36.417,36.4267,36.3686,36.3686,4200.0
2009-10-02 13:35:00,37.52,37.53,37.46,37.52,6700.0,36.3589,36.3686,36.3007,36.3589,6700.0
2009-10-02 13:40:00,37.5,37.53,37.44,37.52,5600.0,36.3395,36.3686,36.2814,36.3589,5600.0
2009-10-02 13:45:00,37.51,37.54,37.45,37.47,2600.0,36.3492,36.3783,36.2911,36.3104,2600.0
2009-10-02 13:50:00,37.46,37.48,37.43,37.44,4500.0,36.3007,36.3201,36.2717,36.2814,4500.0
2009-10-02 13:55:00,37.41,37.45,37.38,37.41,6700.0,36.2523,36.2911,36.2232,36.2523,6700.0
2009-10-02 14:00:00,37.38,37.42,37.31,37.42,10000.0,36.2232,36.262,36.1554,36.262,10000.0
2009-10-02 14:05:00,37.43,37.43,37.38,37.39,6000.0,36.2717,36.2717,36.2232,36.2329,6000.0
2009-10-02 14:10:00,37.41,37.41,37.38,37.38,1200.0,36.2523,36.2523,36.2232,36.2232,1200.0
2009-10-02 14:15:00,37.38,37.44,37.35,37.42,6500.0,36.2232,36.2814,36.1941,36.262,6500.0
2009-10-02 14:20:00,37.43,37.47,37.36,37.47,9500.0,36.2717,36.3104,36.2038,36.3104,9500.0
2009-10-02 14:25:00,37.47,37.49,37.43,37.44,2900.0,36.3104,36.3298,36.2717,36.2814,2900.0
2009-10-02 14:30:00,37.45,37.48,37.42,37.42,3400.0,36.2911,36.3201,36.262,36.262,3400.0
2009-10-02 14:35:00,37.42,37.43,37.33,37.35,9700.0,36.262,36.2717,36.1748,36.1941,9700.0
2009-10-02 14:40:00,37.33,37.4,37.32,37.38,5500.0,36.1748,36.2426,36.1651,36.2232,5500.0
2009-10-02 14:45:00,37.4,37.42,37.35,37.42,1700.0,36.2426,36.262,36.1941,36.262,1700.0
2009-10-02 14:50:00,37.4,37.51,37.4,37.43,12100.0,36.2426,36.3492,36.2426,36.2717,12100.0
2009-10-02 14:55:00,37.44,37.51,37.41,37.48,11600.0,36.2814,36.3492,36.2523,36.3201,11600.0
2009-10-02 15:00:00,37.49,37.58,37.41,37.42,12000.0,36.3298,36.417,36.2523,36.262,12000.0
2009-10-02 15:05:00,37.41,37.52,37.37,37.5,8000.0,36.2523,36.3589,36.2135,36.3395,8000.0
2009-10-02 15:10:00,37.48,37.48,37.39,37.4,5700.0,36.3201,36.3201,36.2329,36.2426,5700.0
2009-10-02 15:15:00,37.42,37.42,37.29,37.29,5300.0,36.262,36.262,36.136,36.136,5300.0
2009-10-02 15:20:00,37.3,37.3,37.2,37.21,5700.0,36.1457,36.1457,36.0488,36.0585,5700.0
2009-10-02 15:25:00,37.2,37.23,37.11,37.11,4200.0,36.0488,36.0779,35.9616,35.9616,4200.0
2009-10-02 15:30:00,37.11,37.28,37.1,37.14,9300.0,35.9616,36.1263,35.9519,35.9906,9300.0
2009-10-02 15:35:00,37.12,37.25,37.11,37.17,10300.0,35.9713,36.0972,35.9616,36.0197,10300.0
2009-10-02 15:40:00,37.15,37.16,37.08,37.11,4700.0,36.0003,36.01,35.9325,35.9616,4700.0
2009-10-02 15:45:00,37.11,37.15,37.05,37.06,7500.0,35.9616,36.0003,35.9034,35.9131,7500.0
2009-10-02 15:50:00,37.02,37.09,36.94,37.08,16600.0,35.8744,35.9422,35.7968,35.9325,16600.0
2009-10-02 15:55:00,37.06,37.14,36.98,36.98,21800.0,35.9131,35.9906,35.8356,35.8356,21800.0
2009-10-05 09:30:00,37.66,38.13,37.66,37.98,17200.0,36.4946,36.95,36.4946,36.8047,17200.0
2009-10-05 09:35:00,37.83,37.83,37.45,37.78,3800.0,36.6593,36.6593,36.2911,36.6108,3800.0
2009-10-05 09:40:00,37.99,38.32,37.99,38.32,3000.0,36.8143,37.1341,36.8143,37.1341,3000.0
2009-10-05 09:45:00,38.31,38.46,38.01,38.03,5100.0,37.1244,37.2698,36.8337,36.8531,5100.0
2009-10-05 09:50:00,38.02,38.4,38.02,38.4,6000.0,36.8434,37.2117,36.8434,37.2117,6000.0
2009-10-05 09:55:00,38.41,38.47,38.17,38.38,8100.0,37.2213,37.2795,36.9888,37.1923,8100.0
2009-10-05 10:00:00,38.42,38.61,38.3,38.3,8400.0,37.231,37.4152,37.1147,37.1147,8400.0
2009-10-05 10:05:00,38.25,38.34,38.04,38.19,9100.0,37.0663,37.1535,36.8628,37.0082,9100.0
2009-10-05 10:10:00,38.17,38.23,38.01,38.16,8700.0,36.9888,37.0469,36.8337,36.9791,8700.0
2009-10-05 10:15:00,38.1,38.2,38.1,38.18,2600.0,36.9209,37.0178,36.9209,36.9985,2600.0
2009-10-05 10:20:00,38.32,38.45,38.28,38.38,2700.0,37.1341,37.2601,37.0954,37.1923,2700.0
2009-10-05 10:25:00,38.43,38.5,38.3,38.46,12900.0,37.2407,37.3086,37.1147,37.2698,12900.0
2009-10-05 10:30:00,38.48,38.63,38.46,38.53,6000.0,37.2892,37.4345,37.2698,37.3376,6000.0
2009-10-05 10:35:00,38.52,38.63,38.46,38.59,6900.0,37.3279,37.4345,37.2698,37.3958,6900.0
2009-10-05 10:40:00,38.58,38.83,38.56,38.83,6700.0,37.3861,37.6283,37.3667,37.6283,6700.0
2009-10-05 10:45:00,38.82,38.88,38.71,38.79,4600.0,37.6187,37.6768,37.5121,37.5896,4600.0
2009-10-05 10:50:00,38.8,38.85,38.66,38.67,10900.0,37.5993,37.6477,37.4636,37.4733,10900.0
2009-10-05 10:55:00,38.68,38.79,38.44,38.63,26200.0,37.483,37.5896,37.2504,37.4345,26200.0
2009-10-05 11:00:00,38.6,38.66,38.55,38.63,4200.0,37.4055,37.4636,37.357,37.4345,4200.0
2009-10-05 11:05:00,38.63,38.64,38.55,38.56,2600.0,37.4345,37.4442,37.357,37.3667,2600.0
2009-10-05 11:10:00,38.61,38.65,38.56,38.62,3400.0,37.4152,37.4539,37.3667,37.4248,3400.0
2009-10-05 11:15:00,38.63,38.73,38.63,38.73,9000.0,37.4345,37.5314,37.4345,37.5314,9000.0
2009-10-05 11:20:00,38.77,38.78,38.68,38.72,5500.0,37.5702,37.5799,37.483,37.5218,5500.0
2009-10-05 11:25:00,38.73,38.8,38.66,38.74,4200.0,37.5314,37.5993,37.4636,37.5411,4200.0
2009-10-05 11:30:00,38.81,38.88,38.73,38.73,1500.0,37.609,37.6768,37.5314,37.5314,1500.0
2009-10-05 11:35:00,38.67,38.67,38.46,38.54,11800.0,37.4733,37.4733,37.2698,37.3473,11800.0
2009-10-05 11:40:00,38.59,38.65,38.54,38.54,3100.0,37.3958,37.4539,37.3473,37.3473,3100.0
2009-10-05 11:45:00,38.59,38.61,38.56,38.6,2800.0,37.3958,37.4152,37.3667,37.4055,2800.0
2009-10-05 11:50:00,38.56,38.73,38.56,38.64,7200.0,37.3667,37.5314,37.3667,37.4442,7200.0
2009-10-05 11:55:00,38.63,38.82,38.63,38.69,4300.0,37.4345,37.6187,37.4345,37.4927,4300.0
2009-10-05 12:00:00,38.7,38.92,38.7,38.92,8300.0,37.5024,37.7156,37.5024,37.7156,8300.0
2009-10-05 12:05:00,38.94,39.3,38.77,38.83,89800.0,37.7349,38.0838,37.5702,37.6283,89800.0
2009-10-05 12:10:00,38.78,38.91,38.69,38.84,9000.0,37.5799,37.7059,37.4927,37.638,9000.0
2009-10-05 12:15:00,38.88,38.9,38.59,38.63,8600.0,37.6768,37.6962,37.3958,37.4345,8600.0
2009-10-05 12:20:00,38.67,38.81,38.67,38.78,1600.0,37.4733,37.609,37.4733,37.5799,1600.0
2009-10-05 12:25:00,38.79,38.86,38.74,38.78,2100.0,37.5896,37.6574,37.5411,37.5799,2100.0
2009-10-05 12:30:00,38.7,38.8,38.56,38.8,6000.0,37.5024,37.5993,37.3667,37.5993,6000.0
2009-10-05 12:35:00,38.85,38.97,38.78,38.9,2500.0,37.6477,37.764,37.5799,37.6962,2500.0
2009-10-05 12:40:00,38.84,38.98,38.84,38.98,3000.0,37.638,37.7737,37.638,37.7737,3000.0
2009-10-05 12:45:00,38.93,39.0,38.86,38.86,7700.0,37.7253,37.7931,37.6574,37.6574,7700.0
2009-10-05 12:50:00,38.88,38.98,38.85,38.95,4500.0,37.6768,37.7737,37.6477,37.7446,4500.0
2009-10-05 12:55:00,38.96,39.0,38.85,38.96,6400.0,37.7543,37.7931,37.6477,37.7543,6400.0
2009-10-05 13:00:00,38.96,38.96,38.94,38.96,4400.0,37.7543,37.7543,37.7349,37.7543,4400.0
2009-10-05 13:05:00,38.95,38.96,38.92,38.96,1900.0,37.7446,37.7543,37.7156,37.7543,1900.0
2009-10-05 13:10:00,38.9,38.96,38.9,38.96,2000.0,37.6962,37.7543,37.6962,37.7543,2000.0
2009-10-05 13:15:00,38.95,39.06,38.93,39.0,7400.0,37.7446,37.8512,37.7253,37.7931,7400.0
2009-10-05 13:20:00,38.95,39.06,38.95,39.06,3600.0,37.7446,37.8512,37.7446,37.8512,3600.0
2009-10-05 13:25:00,39.05,39.06,38.96,38.96,4100.0,37.8415,37.8512,37.7543,37.7543,4100.0
2009-10-05 13:30:00,39.0,39.11,38.98,39.05,7400.0,37.7931,37.8997,37.7737,37.8415,7400.0
2009-10-05 13:35:00,39.06,39.08,39.0,39.0,4000.0,37.8512,37.8706,37.7931,37.7931,4000.0
2009-10-05 13:40:00,39.0,39.11,39.0,39.0,9900.0,37.7931,37.8997,37.7931,37.7931,9900.0
2009-10-05 13:45:00,39.01,39.02,38.99,39.0,2900.0,37.8028,37.8125,37.7834,37.7931,2900.0
2009-10-05 13:50:00,39.01,39.1,39.0,39.03,4300.0,37.8028,37.89,37.7931,37.8222,4300.0
2009-10-05 13:55:00,39.03,39.06,38.99,39.02,5400.0,37.8222,37.8512,37.7834,37.8125,5400.0
2009-10-05 14:00:00,38.99,39.08,38.99,39.07,2900.0,37.7834,37.8706,37.7834,37.8609,2900.0
2009-10-05 14:05:00,39.07,39.08,39.0,39.01,2100.0,37.8609,37.8706,37.7931,37.8028,2100.0
2009-10-05 14:10:00,39.0,39.03,38.95,39.01,4800.0,37.7931,37.8222,37.7446,37.8028,4800.0
2009-10-05 14:15:00,39.04,39.11,39.0,39.02,3200.0,37.8318,37.8997,37.7931,37.8125,3200.0
2009-10-05 14:20:00,39.01,39.13,38.98,39.13,1800.0,37.8028,37.9191,37.7737,37.9191,1800.0
2009-10-05 14:25:00,39.13,39.19,39.03,39.19,6500.0,37.9191,37.9772,37.8222,37.9772,6500.0
2009-10-05 14:30:00,39.12,39.24,39.12,39.24,3400.0,37.9094,38.0257,37.9094,38.0257,3400.0
2009-10-05 14:35:00,39.22,39.24,39.14,39.17,6200.0,38.0063,38.0257,37.9288,37.9578,6200.0
2009-10-05 14:40:00,39.17,39.36,39.12,39.36,6500.0,37.9578,38.1419,37.9094,38.1419,6500.0
2009-10-05 14:45:00,39.36,39.41,39.32,39.36,4600.0,38.1419,38.1904,38.1032,38.1419,4600.0
2009-10-05 14:50:00,39.37,39.5,39.37,39.42,7900.0,38.1516,38.2776,38.1516,38.2001,7900.0
2009-10-05 14:55:00,39.45,39.56,39.39,39.41,25300.0,38.2292,38.3358,38.171,38.1904,25300.0
2009-10-05 15:00:00,39.42,39.46,39.4,39.45,11700.0,38.2001,38.2389,38.1807,38.2292,11700.0
2009-10-05 15:05:00,39.46,39.49,39.42,39.49,11700.0,38.2389,38.2679,38.2001,38.2679,11700.0
2009-10-05 15:10:00,39.45,39.57,39.45,39.45,11000.0,38.2292,38.3454,38.2292,38.2292,11000.0
2009-10-05 15:15:00,39.48,39.56,39.4,39.53,12800.0,38.2582,38.3358,38.1807,38.3067,12800.0
2009-10-05 15:20:00,39.52,39.54,39.4,39.45,10900.0,38.297,38.3164,38.1807,38.2292,10900.0
2009-10-05 15:25:00,39.41,39.52,39.39,39.44,9900.0,38.1904,38.297,38.171,38.2195,9900.0
2009-10-05 15:30:00,39.4,39.44,39.34,39.4,6300.0,38.1807,38.2195,38.1226,38.1807,6300.0
2009-10-05 15:35:00,39.43,39.47,39.35,39.41,9400.0,38.2098,38.2485,38.1323,38.1904,9400.0
2009-10-05 15:40:00,39.42,39.56,39.38,39.4,12100.0,38.2001,38.3358,38.1613,38.1807,12100.0
2009-10-05 15:45:00,39.41,39.43,39.32,39.37,14700.0,38.1904,38.2098,38.1032,38.1516,14700.0
2009-10-05 15:50:00,39.41,39.47,39.28,39.44,29200.0,38.1904,38.2485,38.0644,38.2195,29200.0
2009-10-05 15:55:00,39.45,39.6,39.31,39.49,33500.0,38.2292,38.3745,38.0935,38.2679,33500.0
2009-10-06 09:30:00,39.69,40.14,39.63,40.0,34600.0,38.4617,38.8978,38.4036,38.7621,34600.0
2009-10-06 09:35:00,40.08,40.41,40.08,40.4,15200.0,38.8397,39.1595,38.8397,39.1498,15200.0
2009-10-06 09:40:00,40.38,40.55,40.38,40.4,7400.0,39.1304,39.2951,39.1304,39.1498,7400.0
2009-10-06 09:45:00,40.36,40.54,40.36,40.37,4800.0,39.111,39.2854,39.111,39.1207,4800.0
2009-10-06 09:50:00,40.33,40.53,40.33,40.51,9900.0,39.0819,39.2757,39.0819,39.2564,9900.0
2009-10-06 09:55:00,40.51,40.62,40.3,40.35,26700.0,39.2564,39.363,39.0529,39.1013,26700.0
2009-10-06 10:00:00,40.3,40.44,40.26,40.26,14900.0,39.0529,39.1885,39.0141,39.0141,14900.0
2009-10-06 10:05:00,40.3,40.36,40.14,40.25,8800.0,39.0529,39.111,38.8978,39.0044,8800.0
2009-10-06 10:10:00,40.25,40.33,40.21,40.22,11700.0,39.0044,39.0819,38.9656,38.9753,11700.0
2009-10-06 10:15:00,40.21,40.33,40.21,40.26,2800.0,38.9656,39.0819,38.9656,39.0141,2800.0
2009-10-06 10:20:00,40.29,40.33,40.24,40.29,5400.0,39.0432,39.0819,38.9947,39.0432,5400.0
2009-10-06 10:25:00,40.28,40.3,40.24,40.25,7500.0,39.0335,39.0529,38.9947,39.0044,7500.0
2009-10-06 10:30:00,40.25,40.3,40.25,40.26,11100.0,39.0044,39.0529,39.0044,39.0141,11100.0
2009-10-06 10:35:00,40.26,40.3,40.25,40.27,4000.0,39.0141,39.0529,39.0044,39.0238,4000.0
2009-10-06 10:40:00,40.3,40.39,40.27,40.38,5300.0,39.0529,39.1401,39.0238,39.1304,5300.0
2009-10-06 10:45:00,40.33,40.33,40.3,40.3,2000.0,39.0819,39.0819,39.0529,39.0529,2000.0
2009-10-06 10:50:00,40.3,40.31,40.25,40.3,3400.0,39.0529,39.0625,39.0044,39.0529,3400.0
2009-10-06 10:55:00,40.25,40.31,40.25,40.28,8200.0,39.0044,39.0625,39.0044,39.0335,8200.0
2009-10-06 11:00:00,40.28,40.28,40.24,40.24,7200.0,39.0335,39.0335,38.9947,38.9947,7200.0
2009-10-06 11:05:00,40.26,40.32,40.26,40.27,4400.0,39.0141,39.0722,39.0141,39.0238,4400.0
2009-10-06 11:10:00,40.32,40.43,40.32,40.36,6500.0,39.0722,39.1788,39.0722,39.111,6500.0
2009-10-06 11:15:00,40.38,40.39,40.25,40.28,9600.0,39.1304,39.1401,39.0044,39.0335,9600.0
2009-10-06 11:20:00,40.29,40.32,40.27,40.32,4100.0,39.0432,39.0722,39.0238,39.0722,4100.0
2009-10-06 11:25:00,40.31,40.31,40.26,40.27,4400.0,39.0625,39.0625,39.0141,39.0238,4400.0
2009-10-06 11:30:00,40.25,40.3,40.25,40.26,8800.0,39.0044,39.0529,39.0044,39.0141,8800.0
2009-10-06 11:35:00,40.27,40.29,40.18,40.23,36300.0,39.0238,39.0432,38.9366,38.985,36300.0
2009-10-06 11:40:00,40.23,40.35,40.22,40.35,14600.0,38.985,39.1013,38.9753,39.1013,14600.0
2009-10-06 11:45:00,40.3,40.34,40.2,40.23,6900.0,39.0529,39.0916,38.956,38.985,6900.0
2009-10-06 11:50:00,40.23,40.33,40.17,40.27,11800.0,38.985,39.0819,38.9269,39.0238,11800.0
2009-10-06 11:55:00,40.26,40.27,40.25,40.25,1200.0,39.0141,39.0238,39.0044,39.0044,1200.0
2009-10-06 12:00:00,40.26,40.32,40.24,40.29,3400.0,39.0141,39.0722,38.9947,39.0432,3400.0
2009-10-06 12:05:00,40.34,40.34,40.26,40.26,4900.0,39.0916,39.0916,39.0141,39.0141,4900.0
2009-10-06 12:10:00,40.29,40.32,40.25,40.3,7900.0,39.0432,39.0722,39.0044,39.0529,7900.0
2009-10-06 12:15:00,40.31,40.38,40.3,40.38,5600.0,39.0625,39.1304,39.0529,39.1304,5600.0
2009-10-06 12:20:00,40.39,40.5,40.38,40.47,5500.0,39.1401,39.2467,39.1304,39.2176,5500.0
2009-10-06 12:25:00,40.47,40.6,40.43,40.47,14200.0,39.2176,39.3436,39.1788,39.2176,14200.0
2009-10-06 12:30:00,40.48,40.58,40.48,40.53,6800.0,39.2273,39.3242,39.2273,39.2757,6800.0
2009-10-06 12:35:00,40.57,40.6,40.48,40.53,5700.0,39.3145,39.3436,39.2273,39.2757,5700.0
2009-10-06 12:40:00,40.54,40.55,40.49,40.55,4200.0,39.2854,39.2951,39.237,39.2951,4200.0
2009-10-06 12:45:00,40.51,40.59,40.5,40.56,4300.0,39.2564,39.3339,39.2467,39.3048,4300.0
2009-10-06 12:50:00,40.5,40.6,40.47,40.55,6900.0,39.2467,39.3436,39.2176,39.2951,6900.0
2009-10-06 12:55:00,40.54,40.57,40.48,40.49,6800.0,39.2854,39.3145,39.2273,39.237,6800.0
2009-10-06 13:00:00,40.5,40.51,40.46,40.5,11600.0,39.2467,39.2564,39.2079,39.2467,11600.0
2009-10-06 13:05:00,40.5,40.59,40.45,40.57,10000.0,39.2467,39.3339,39.1982,39.3145,10000.0
2009-10-06 13:10:00,40.58,40.6,40.55,40.57,3700.0,39.3242,39.3436,39.2951,39.3145,3700.0
2009-10-06 13:15:00,40.59,40.78,40.54,40.78,20200.0,39.3339,39.518,39.2854,39.518,20200.0
2009-10-06 13:20:00,40.79,40.88,40.75,40.82,14700.0,39.5277,39.6149,39.4889,39.5568,14700.0
2009-10-06 13:25:00,40.85,40.92,40.81,40.84,5400.0,39.5858,39.6537,39.5471,39.5761,5400.0
2009-10-06 13:30:00,40.8,40.83,40.71,40.8,4500.0,39.5374,39.5665,39.4502,39.5374,4500.0
2009-10-06 13:35:00,40.79,40.79,40.67,40.67,1900.0,39.5277,39.5277,39.4114,39.4114,1900.0
2009-10-06 13:40:00,40.65,40.65,40.43,40.59,6500.0,39.392,39.392,39.1788,39.3339,6500.0
2009-10-06 13:45:00,40.51,40.53,40.46,40.53,1400.0,39.2564,39.2757,39.2079,39.2757,1400.0
2009-10-06 13:50:00,40.51,40.56,40.43,40.56,19200.0,39.2564,39.3048,39.1788,39.3048,19200.0
2009-10-06 13:55:00,40.55,40.55,40.48,40.48,1800.0,39.2951,39.2951,39.2273,39.2273,1800.0
2009-10-06 14:00:00,40.45,40.5,40.45,40.5,4400.0,39.1982,39.2467,39.1982,39.2467,4400.0
2009-10-06 14:05:00,40.48,40.48,40.23,40.32,12000.0,39.2273,39.2273,38.985,39.0722,12000.0
2009-10-06 14:10:00,40.31,40.33,40.24,40.33,3700.0,39.0625,39.0819,38.9947,39.0819,3700.0
2009-10-06 14:15:00,40.33,40.39,40.32,40.36,3600.0,39.0819,39.1401,39.0722,39.111,3600.0
2009-10-06 14:20:00,40.36,40.43,40.2,40.35,9600.0,39.111,39.1788,38.956,39.1013,9600.0
2009-10-06 14:25:00,40.34,40.38,40.18,40.25,7500.0,39.0916,39.1304,38.9366,39.0044,7500.0
2009-10-06 14:30:00,40.25,40.32,40.21,40.28,8500.0,39.0044,39.0722,38.9656,39.0335,8500.0
2009-10-06 14:35:00,40.3,40.46,40.25,40.46,9800.0,39.0529,39.2079,39.0044,39.2079,9800.0
2009-10-06 14:40:00,40.5,40.52,40.41,40.51,5500.0,39.2467,39.266,39.1595,39.2564,5500.0
2009-10-06 14:45:00,40.52,40.58,40.52,40.58,3300.0,39.266,39.3242,39.266,39.3242,3300.0
2009-10-06 14:50:00,40.57,40.59,40.5,40.56,3000.0,39.3145,39.3339,39.2467,39.3048,3000.0
2009-10-06 14:55:00,40.54,40.58,40.54,40.58,1200.0,39.2854,39.3242,39.2854,39.3242,1200.0
2009-10-06 15:00:00,40.58,40.58,40.49,40.5,6100.0,39.3242,39.3242,39.237,39.2467,6100.0
2009-10-06 15:05:00,40.5,40.5,40.49,40.49,36000.0,39.2467,39.2467,39.237,39.237,36000.0
2009-10-06 15:10:00,40.49,40.58,40.49,40.52,19500.0,39.237,39.3242,39.237,39.266,19500.0
2009-10-06 15:15:00,40.55,40.57,40.52,40.54,8600.0,39.2951,39.3145,39.266,39.2854,8600.0
2009-10-06 15:20:00,40.54,40.54,40.47,40.52,7300.0,39.2854,39.2854,39.2176,39.266,7300.0
2009-10-06 15:25:00,40.52,40.6,40.51,40.55,6100.0,39.266,39.3436,39.2564,39.2951,6100.0
2009-10-06 15:30:00,40.6,40.68,40.56,40.65,4700.0,39.3436,39.4211,39.3048,39.392,4700.0
2009-10-06 15:35:00,40.63,40.67,40.59,40.67,5400.0,39.3726,39.4114,39.3339,39.4114,5400.0
2009-10-06 15:40:00,40.66,40.68,40.62,40.66,9700.0,39.4017,39.4211,39.363,39.4017,9700.0
2009-10-06 15:45:00,40.67,40.75,40.63,40.74,17200.0,39.4114,39.4889,39.3726,39.4792,17200.0
2009-10-06 15:50:00,40.73,40.8,40.7,40.72,36300.0,39.4695,39.5374,39.4405,39.4599,36300.0
2009-10-06 15:55:00,40.75,40.84,40.74,40.84,12400.0,39.4889,39.5761,39.4792,39.5761,12400.0
2009-10-07 09:30:00,40.75,40.75,40.19,40.48,7300.0,39.4889,39.4889,38.9463,39.2273,7300.0
2009-10-07 09:35:00,40.46,40.99,40.46,40.88,6900.0,39.2079,39.7215,39.2079,39.6149,6900.0
2009-10-07 09:40:00,40.87,40.87,40.68,40.83,3400.0,39.6052,39.6052,39.4211,39.5665,3400.0
2009-10-07 09:45:00,40.9,40.93,40.78,40.85,4600.0,39.6343,39.6634,39.518,39.5858,4600.0
2009-10-07 09:50:00,40.85,40.95,40.53,40.53,9300.0,39.5858,39.6827,39.2757,39.2757,9300.0
2009-10-07 09:55:00,40.6,40.69,40.5,40.55,7700.0,39.3436,39.4308,39.2467,39.2951,7700.0
2009-10-07 10:00:00,40.47,40.65,40.47,40.59,5900.0,39.2176,39.392,39.2176,39.3339,5900.0
2009-10-07 10:05:00,40.6,40.6,40.38,40.5,7400.0,39.3436,39.3436,39.1304,39.2467,7400.0
2009-10-07 10:10:00,40.49,40.67,40.45,40.53,6200.0,39.237,39.4114,39.1982,39.2757,6200.0
2009-10-07 10:15:00,40.59,40.66,40.54,40.54,4300.0,39.3339,39.4017,39.2854,39.2854,4300.0
2009-10-07 10:20:00,40.53,40.57,40.51,40.52,2700.0,39.2757,39.3145,39.2564,39.266,2700.0
2009-10-07 10:25:00,40.52,40.52,40.36,40.37,4700.0,39.266,39.266,39.111,39.1207,4700.0
2009-10-07 10:30:00,40.4,40.5,40.31,40.41,20300.0,39.1498,39.2467,39.0625,39.1595,20300.0
2009-10-07 10:35:00,40.42,40.58,40.42,40.58,3200.0,39.1691,39.3242,39.1691,39.3242,3200.0
2009-10-07 10:40:00,40.54,40.62,40.45,40.5,4800.0,39.2854,39.363,39.1982,39.2467,4800.0
2009-10-07 10:45:00,40.5,40.64,40.5,40.52,4200.0,39.2467,39.3823,39.2467,39.266,4200.0
2009-10-07 10:50:00,40.56,40.58,40.52,40.57,2000.0,39.3048,39.3242,39.266,39.3145,2000.0
2009-10-07 10:55:00,40.57,40.61,40.5,40.51,3500.0,39.3145,39.3533,39.2467,39.2564,3500.0
2009-10-07 11:00:00,40.51,40.64,40.49,40.64,9600.0,39.2564,39.3823,39.237,39.3823,9600.0
2009-10-07 11:05:00,40.65,40.69,40.55,40.56,6600.0,39.392,39.4308,39.2951,39.3048,6600.0
2009-10-07 11:10:00,40.58,40.58,40.47,40.5,2400.0,39.3242,39.3242,39.2176,39.2467,2400.0
2009-10-07 11:15:00,40.5,40.58,40.41,40.42,10600.0,39.2467,39.3242,39.1595,39.1691,10600.0
2009-10-07 11:20:00,40.42,40.53,40.42,40.5,6800.0,39.1691,39.2757,39.1691,39.2467,6800.0
2009-10-07 11:25:00,40.51,40.51,40.37,40.41,6000.0,39.2564,39.2564,39.1207,39.1595,6000.0
2009-10-07 11:30:00,40.46,40.46,40.4,40.42,4200.0,39.2079,39.2079,39.1498,39.1691,4200.0
2009-10-07 11:35:00,40.45,40.46,40.36,40.45,2900.0,39.1982,39.2079,39.111,39.1982,2900.0
2009-10-07 11:40:00,40.44,40.45,40.28,40.34,4400.0,39.1885,39.1982,39.0335,39.0916,4400.0
2009-10-07 11:45:00,40.33,40.49,40.33,40.42,3500.0,39.0819,39.237,39.0819,39.1691,3500.0
2009-10-07 11:50:00,40.45,40.45,40.34,40.38,2000.0,39.1982,39.1982,39.0916,39.1304,2000.0
2009-10-07 11:55:00,40.38,40.4,40.35,40.38,5000.0,39.1304,39.1498,39.1013,39.1304,5000.0
2009-10-07 12:00:00,40.34,40.53,40.3,40.5,3700.0,39.0916,39.2757,39.0529,39.2467,3700.0
2009-10-07 12:05:00,40.5,40.6,40.5,40.6,1000.0,39.2467,39.3436,39.2467,39.3436,1000.0
2009-10-07 12:10:00,40.59,40.63,40.5,40.61,2300.0,39.3339,39.3726,39.2467,39.3533,2300.0
2009-10-07 12:15:00,40.64,40.64,40.57,40.58,1200.0,39.3823,39.3823,39.3145,39.3242,1200.0
2009-10-07 12:20:00,40.58,40.6,40.52,40.58,1700.0,39.3242,39.3436,39.266,39.3242,1700.0
2009-10-07 12:25:00,40.6,40.6,40.52,40.52,1100.0,39.3436,39.3436,39.266,39.266,1100.0
2009-10-07 12:30:00,40.52,40.59,40.48,40.5,7100.0,39.266,39.3339,39.2273,39.2467,7100.0
2009-10-07 12:35:00,40.5,40.55,40.41,40.41,3600.0,39.2467,39.2951,39.1595,39.1595,3600.0
2009-10-07 12:40:00,40.4,40.46,40.39,40.43,2200.0,39.1498,39.2079,39.1401,39.1788,2200.0
2009-10-07 12:45:00,40.41,40.5,40.39,40.47,1400.0,39.1595,39.2467,39.1401,39.2176,1400.0
2009-10-07 12:50:00,40.53,40.53,40.46,40.46,10400.0,39.2757,39.2757,39.2079,39.2079,10400.0
2009-10-07 12:55:00,40.46,40.48,40.38,40.42,5700.0,39.2079,39.2273,39.1304,39.1691,5700.0
2009-10-07 13:00:00,40.48,40.49,40.42,40.42,6700.0,39.2273,39.237,39.1691,39.1691,6700.0
2009-10-07 13:05:00,40.42,40.42,40.2,40.27,13300.0,39.1691,39.1691,38.956,39.0238,13300.0
2009-10-07 13:10:00,40.28,40.31,40.24,40.28,4800.0,39.0335,39.0625,38.9947,39.0335,4800.0
2009-10-07 13:15:00,40.27,40.48,40.26,40.45,4600.0,39.0238,39.2273,39.0141,39.1982,4600.0
2009-10-07 13:20:00,40.5,40.5,40.38,40.38,7600.0,39.2467,39.2467,39.1304,39.1304,7600.0
2009-10-07 13:25:00,40.39,40.48,40.39,40.48,5700.0,39.1401,39.2273,39.1401,39.2273,5700.0
2009-10-07 13:30:00,40.48,40.5,40.48,40.5,1300.0,39.2273,39.2467,39.2273,39.2467,1300.0
2009-10-07 13:35:00,40.5,40.54,40.49,40.53,4000.0,39.2467,39.2854,39.237,39.2757,4000.0
2009-10-07 13:40:00,40.53,40.53,40.53,40.53,200.0,39.2757,39.2757,39.2757,39.2757,200.0
2009-10-07 13:45:00,40.5,40.5,40.49,40.5,1500.0,39.2467,39.2467,39.237,39.2467,1500.0
2009-10-07 13:50:00,40.53,40.57,40.52,40.55,1100.0,39.2757,39.3145,39.266,39.2951,1100.0
2009-10-07 13:55:00,40.6,40.6,40.49,40.6,6000.0,39.3436,39.3436,39.237,39.3436,6000.0
2009-10-07 14:00:00,40.64,40.64,40.54,40.54,2900.0,39.3823,39.3823,39.2854,39.2854,2900.0
2009-10-07 14:05:00,40.5,40.53,40.5,40.52,500.0,39.2467,39.2757,39.2467,39.266,500.0
2009-10-07 14:10:00,40.55,40.55,40.47,40.52,5200.0,39.2951,39.2951,39.2176,39.266,5200.0
2009-10-07 14:15:00,40.52,40.58,40.48,40.48,3200.0,39.266,39.3242,39.2273,39.2273,3200.0
2009-10-07 14:20:00,40.47,40.52,40.37,40.43,9500.0,39.2176,39.266,39.1207,39.1788,9500.0
2009-10-07 14:25:00,40.44,40.58,40.44,40.58,2800.0,39.1885,39.3242,39.1885,39.3242,2800.0
2009-10-07 14:30:00,40.52,40.56,40.5,40.54,1400.0,39.266,39.3048,39.2467,39.2854,1400.0
2009-10-07 14:35:00,40.53,40.53,40.46,40.46,1400.0,39.2757,39.2757,39.2079,39.2079,1400.0
2009-10-07 14:40:00,40.53,40.53,40.5,40.51,2100.0,39.2757,39.2757,39.2467,39.2564,2100.0
2009-10-07 14:45:00,40.56,40.63,40.56,40.6,1900.0,39.3048,39.3726,39.3048,39.3436,1900.0
2009-10-07 14:50:00,40.62,40.65,40.53,40.53,1800.0,39.363,39.392,39.2757,39.2757,1800.0
2009-10-07 14:55:00,40.52,40.56,40.52,40.56,600.0,39.266,39.3048,39.266,39.3048,600.0
2009-10-07 15:00:00,40.54,40.54,40.49,40.49,1300.0,39.2854,39.2854,39.237,39.237,1300.0
2009-10-07 15:05:00,40.49,40.57,40.49,40.57,4300.0,39.237,39.3145,39.237,39.3145,4300.0
2009-10-07 15:10:00,40.61,40.65,40.57,40.65,2600.0,39.3533,39.392,39.3145,39.392,2600.0
2009-10-07 15:15:00,40.59,40.61,40.57,40.58,2500.0,39.3339,39.3533,39.3145,39.3242,2500.0
2009-10-07 15:20:00,40.59,40.62,40.5,40.54,5500.0,39.3339,39.363,39.2467,39.2854,5500.0
2009-10-07 15:25:00,40.57,40.66,40.53,40.66,2300.0,39.3145,39.4017,39.2757,39.4017,2300.0
2009-10-07 15:30:00,40.64,40.69,40.6,40.63,2900.0,39.3823,39.4308,39.3436,39.3726,2900.0
2009-10-07 15:35:00,40.67,40.69,40.62,40.65,10500.0,39.4114,39.4308,39.363,39.392,10500.0
2009-10-07 15:40:00,40.7,40.81,40.65,40.69,7500.0,39.4405,39.5471,39.392,39.4308,7500.0
2009-10-07 15:45:00,40.73,40.86,40.35,40.75,37700.0,39.4695,39.5955,39.1013,39.4889,37700.0
2009-10-07 15:50:00,40.76,40.81,40.69,40.75,9300.0,39.4986,39.5471,39.4308,39.4889,9300.0
2009-10-07 15:55:00,40.73,40.81,40.7,40.75,6700.0,39.4695,39.5471,39.4405,39.4889,6700.0
2009-10-08 09:30:00,40.93,41.29,40.87,41.2,18100.0,39.6634,40.0122,39.6052,39.925,18100.0
2009-10-08 09:35:00,41.18,41.32,41.13,41.13,3100.0,39.9056,40.0413,39.8572,39.8572,3100.0
2009-10-08 09:40:00,41.01,41.22,40.89,41.02,15700.0,39.7409,39.9444,39.6246,39.7506,15700.0
2009-10-08 09:45:00,41.02,41.26,40.93,41.2,14000.0,39.7506,39.9831,39.6634,39.925,14000.0
2009-10-08 09:50:00,41.14,41.32,41.06,41.2,7200.0,39.8669,40.0413,39.7893,39.925,7200.0
2009-10-08 09:55:00,41.21,41.32,41.08,41.17,5000.0,39.9347,40.0413,39.8087,39.8959,5000.0
2009-10-08 10:00:00,41.14,41.33,41.02,41.31,7100.0,39.8669,40.051,39.7506,40.0316,7100.0
2009-10-08 10:05:00,41.36,41.42,41.12,41.22,12200.0,40.0801,40.1382,39.8475,39.9444,12200.0
2009-10-08 10:10:00,41.19,41.3,41.17,41.29,1400.0,39.9153,40.0219,39.8959,40.0122,1400.0
2009-10-08 10:15:00,41.25,41.27,41.11,41.11,2500.0,39.9735,39.9928,39.8378,39.8378,2500.0
2009-10-08 10:20:00,41.11,41.15,41.0,41.15,4000.0,39.8378,39.8766,39.7312,39.8766,4000.0
2009-10-08 10:25:00,41.16,41.16,41.05,41.09,3700.0,39.8862,39.8862,39.7796,39.8184,3700.0
2009-10-08 10:30:00,41.13,41.22,41.1,41.13,4600.0,39.8572,39.9444,39.8281,39.8572,4600.0
2009-10-08 10:35:00,41.12,41.15,41.05,41.15,3500.0,39.8475,39.8766,39.7796,39.8766,3500.0
2009-10-08 10:40:00,41.19,41.22,41.09,41.09,9200.0,39.9153,39.9444,39.8184,39.8184,9200.0
2009-10-08 10:45:00,41.1,41.1,41.01,41.03,7800.0,39.8281,39.8281,39.7409,39.7603,7800.0
2009-10-08 10:50:00,41.03,41.05,41.02,41.04,4700.0,39.7603,39.7796,39.7506,39.77,4700.0
2009-10-08 10:55:00,41.06,41.07,41.01,41.07,1600.0,39.7893,39.799,39.7409,39.799,1600.0
2009-10-08 11:00:00,41.04,41.04,41.01,41.01,900.0,39.77,39.77,39.7409,39.7409,900.0
2009-10-08 11:05:00,41.01,41.05,41.01,41.01,1300.0,39.7409,39.7796,39.7409,39.7409,1300.0
2009-10-08 11:10:00,41.03,41.07,41.01,41.07,1300.0,39.7603,39.799,39.7409,39.799,1300.0
2009-10-08 11:15:00,41.13,41.16,41.12,41.14,500.0,39.8572,39.8862,39.8475,39.8669,500.0
2009-10-08 11:20:00,41.2,41.42,41.2,41.41,4600.0,39.925,40.1382,39.925,40.1285,4600.0
2009-10-08 11:25:00,41.41,41.41,41.32,41.39,7000.0,40.1285,40.1285,40.0413,40.1091,7000.0
2009-10-08 11:30:00,41.38,41.4,41.35,41.4,3700.0,40.0994,40.1188,40.0704,40.1188,3700.0
2009-10-08 11:35:00,41.39,41.5,41.38,41.41,9300.0,40.1091,40.2157,40.0994,40.1285,9300.0
2009-10-08 11:40:00,41.47,41.62,41.41,41.58,8000.0,40.1866,40.332,40.1285,40.2932,8000.0
2009-10-08 11:45:00,41.58,41.64,41.57,41.57,2200.0,40.2932,40.3514,40.2836,40.2836,2200.0
2009-10-08 11:50:00,41.58,41.65,41.57,41.61,2900.0,40.2932,40.3611,40.2836,40.3223,2900.0
2009-10-08 11:55:00,41.64,41.64,41.59,41.61,1400.0,40.3514,40.3514,40.3029,40.3223,1400.0
2009-10-08 12:00:00,41.59,41.64,41.54,41.58,5300.0,40.3029,40.3514,40.2545,40.2932,5300.0
2009-10-08 12:05:00,41.53,41.61,41.52,41.6,5700.0,40.2448,40.3223,40.2351,40.3126,5700.0
2009-10-08 12:10:00,41.61,41.66,41.53,41.56,4600.0,40.3223,40.3708,40.2448,40.2739,4600.0
2009-10-08 12:15:00,41.6,41.6,41.54,41.58,1300.0,40.3126,40.3126,40.2545,40.2932,1300.0
2009-10-08 12:20:00,41.59,41.64,41.58,41.6,1800.0,40.3029,40.3514,40.2932,40.3126,1800.0
2009-10-08 12:25:00,41.55,41.6,41.54,41.6,4200.0,40.2642,40.3126,40.2545,40.3126,4200.0
2009-10-08 12:30:00,41.55,41.57,41.44,41.53,4400.0,40.2642,40.2836,40.1576,40.2448,4400.0
2009-10-08 12:35:00,41.5,41.56,41.47,41.55,8200.0,40.2157,40.2739,40.1866,40.2642,8200.0
2009-10-08 12:40:00,41.53,41.6,41.53,41.55,2800.0,40.2448,40.3126,40.2448,40.2642,2800.0
2009-10-08 12:45:00,41.55,41.58,41.54,41.54,700.0,40.2642,40.2932,40.2545,40.2545,700.0
2009-10-08 12:50:00,41.52,41.56,41.49,41.5,1800.0,40.2351,40.2739,40.206,40.2157,1800.0
2009-10-08 12:55:00,41.5,41.61,41.5,41.6,9300.0,40.2157,40.3223,40.2157,40.3126,9300.0
2009-10-08 13:00:00,41.58,41.68,41.53,41.61,7400.0,40.2932,40.3902,40.2448,40.3223,7400.0
2009-10-08 13:05:00,41.61,41.63,41.56,41.6,3300.0,40.3223,40.3417,40.2739,40.3126,3300.0
2009-10-08 13:10:00,41.57,41.6,41.43,41.5,7300.0,40.2836,40.3126,40.1479,40.2157,7300.0
2009-10-08 13:15:00,41.5,41.65,41.48,41.65,4300.0,40.2157,40.3611,40.1963,40.3611,4300.0
2009-10-08 13:20:00,41.65,41.7,41.62,41.64,1500.0,40.3611,40.4095,40.332,40.3514,1500.0
2009-10-08 13:25:00,41.61,41.63,41.6,41.61,2700.0,40.3223,40.3417,40.3126,40.3223,2700.0
2009-10-08 13:30:00,41.6,41.6,41.34,41.34,7200.0,40.3126,40.3126,40.0607,40.0607,7200.0
2009-10-08 13:35:00,41.34,41.49,41.28,41.28,4600.0,40.0607,40.206,40.0025,40.0025,4600.0
2009-10-08 13:40:00,41.3,41.36,41.3,41.33,1000.0,40.0219,40.0801,40.0219,40.051,1000.0
2009-10-08 13:45:00,41.28,41.38,41.28,41.29,1600.0,40.0025,40.0994,40.0025,40.0122,1600.0
2009-10-08 13:50:00,41.27,41.39,41.25,41.3,3000.0,39.9928,40.1091,39.9735,40.0219,3000.0
2009-10-08 13:55:00,41.31,41.31,41.25,41.28,1100.0,40.0316,40.0316,39.9735,40.0025,1100.0
2009-10-08 14:00:00,41.25,41.25,41.11,41.11,5200.0,39.9735,39.9735,39.8378,39.8378,5200.0
2009-10-08 14:05:00,41.11,41.11,41.08,41.11,1200.0,39.8378,39.8378,39.8087,39.8378,1200.0
2009-10-08 14:10:00,41.08,41.11,41.05,41.06,2700.0,39.8087,39.8378,39.7796,39.7893,2700.0
2009-10-08 14:15:00,41.02,41.08,41.02,41.04,1600.0,39.7506,39.8087,39.7506,39.77,1600.0
2009-10-08 14:20:00,41.02,41.1,41.0,41.0,4000.0,39.7506,39.8281,39.7312,39.7312,4000.0
2009-10-08 14:25:00,41.0,41.0,40.84,40.9,4600.0,39.7312,39.7312,39.5761,39.6343,4600.0
2009-10-08 14:30:00,40.89,40.98,40.87,40.98,4600.0,39.6246,39.7118,39.6052,39.7118,4600.0
2009-10-08 14:35:00,40.94,40.96,40.9,40.92,900.0,39.6731,39.6924,39.6343,39.6537,900.0
2009-10-08 14:40:00,40.92,40.92,40.85,40.85,2500.0,39.6537,39.6537,39.5858,39.5858,2500.0
2009-10-08 14:45:00,40.89,40.99,40.89,40.99,2200.0,39.6246,39.7215,39.6246,39.7215,2200.0
2009-10-08 14:50:00,40.99,41.01,40.93,40.93,3000.0,39.7215,39.7409,39.6634,39.6634,3000.0
2009-10-08 14:55:00,40.93,40.96,40.91,40.95,2300.0,39.6634,39.6924,39.644,39.6827,2300.0
2009-10-08 15:00:00,40.92,41.16,40.92,41.16,3500.0,39.6537,39.8862,39.6537,39.8862,3500.0
2009-10-08 15:05:00,41.16,41.21,41.08,41.16,6700.0,39.8862,39.9347,39.8087,39.8862,6700.0
2009-10-08 15:10:00,41.16,41.18,41.1,41.15,4300.0,39.8862,39.9056,39.8281,39.8766,4300.0
2009-10-08 15:15:00,41.16,41.16,41.04,41.08,4800.0,39.8862,39.8862,39.77,39.8087,4800.0
2009-10-08 15:20:00,41.15,41.18,40.98,41.0,10300.0,39.8766,39.9056,39.7118,39.7312,10300.0
2009-10-08 15:25:00,41.04,41.04,40.87,40.89,6800.0,39.77,39.77,39.6052,39.6246,6800.0
2009-10-08 15:30:00,40.86,40.89,40.74,40.83,16500.0,39.5955,39.6246,39.4792,39.5665,16500.0
2009-10-08 15:35:00,40.8,40.88,40.73,40.73,8400.0,39.5374,39.6149,39.4695,39.4695,8400.0
2009-10-08 15:40:00,40.79,40.85,40.79,40.84,1500.0,39.5277,39.5858,39.5277,39.5761,1500.0
2009-10-08 15:45:00,40.79,40.87,40.72,40.83,5800.0,39.5277,39.6052,39.4599,39.5665,5800.0
2009-10-08 15:50:00,40.81,40.9,40.65,40.78,23700.0,39.5471,39.6343,39.392,39.518,23700.0
2009-10-08 15:55:00,40.78,40.78,40.68,40.7,17600.0,39.518,39.518,39.4211,39.4405,17600.0
2009-10-09 09:30:00,40.55,40.95,40.55,40.65,8200.0,39.2951,39.6827,39.2951,39.392,8200.0
2009-10-09 09:35:00,40.87,40.94,40.85,40.94,400.0,39.6052,39.6731,39.5858,39.6731,400.0
2009-10-09 09:40:00,40.99,41.0,40.93,41.0,4300.0,39.7215,39.7312,39.6634,39.7312,4300.0
2009-10-09 09:45:00,41.0,41.1,41.0,41.1,5500.0,39.7312,39.8281,39.7312,39.8281,5500.0
2009-10-09 09:50:00,41.1,41.25,41.02,41.18,12400.0,39.8281,39.9735,39.7506,39.9056,12400.0
2009-10-09 09:55:00,41.2,41.34,41.14,41.27,8000.0,39.925,40.0607,39.8669,39.9928,8000.0
2009-10-09 10:00:00,41.33,41.33,41.01,41.19,9000.0,40.051,40.051,39.7409,39.9153,9000.0
2009-10-09 10:05:00,41.22,41.3,41.14,41.3,7600.0,39.9444,40.0219,39.8669,40.0219,7600.0
2009-10-09 10:10:00,41.3,41.51,41.28,41.4,4000.0,40.0219,40.2254,40.0025,40.1188,4000.0
2009-10-09 10:15:00,41.4,41.41,41.25,41.27,6000.0,40.1188,40.1285,39.9735,39.9928,6000.0
2009-10-09 10:20:00,41.34,41.44,41.26,41.31,4900.0,40.0607,40.1576,39.9831,40.0316,4900.0
2009-10-09 10:25:00,41.3,41.4,41.3,41.34,3300.0,40.0219,40.1188,40.0219,40.0607,3300.0
2009-10-09 10:30:00,41.34,41.42,41.32,41.36,3300.0,40.0607,40.1382,40.0413,40.0801,3300.0
2009-10-09 10:35:00,41.36,41.39,41.33,41.33,3600.0,40.0801,40.1091,40.051,40.051,3600.0
2009-10-09 10:40:00,41.34,41.45,41.29,41.4,6200.0,40.0607,40.1673,40.0122,40.1188,6200.0
2009-10-09 10:45:00,41.4,41.4,41.29,41.39,4400.0,40.1188,40.1188,40.0122,40.1091,4400.0
2009-10-09 10:50:00,41.38,41.44,41.29,41.44,6000.0,40.0994,40.1576,40.0122,40.1576,6000.0
2009-10-09 10:55:00,41.38,41.45,41.19,41.25,18600.0,40.0994,40.1673,39.9153,39.9735,18600.0
2009-10-09 11:00:00,41.15,41.15,41.01,41.14,4600.0,39.8766,39.8766,39.7409,39.8669,4600.0
2009-10-09 11:05:00,41.13,41.13,41.0,41.09,6500.0,39.8572,39.8572,39.7312,39.8184,6500.0
2009-10-09 11:10:00,41.01,41.07,40.95,41.02,6800.0,39.7409,39.799,39.6827,39.7506,6800.0
2009-10-09 11:15:00,40.96,41.04,40.81,40.84,4200.0,39.6924,39.77,39.5471,39.5761,4200.0
2009-10-09 11:20:00,40.94,41.04,40.9,40.92,5100.0,39.6731,39.77,39.6343,39.6537,5100.0
2009-10-09 11:25:00,40.92,41.03,40.82,40.82,9000.0,39.6537,39.7603,39.5568,39.5568,9000.0
2009-10-09 11:30:00,40.81,40.92,40.8,40.84,3700.0,39.5471,39.6537,39.5374,39.5761,3700.0
2009-10-09 11:35:00,40.86,40.88,40.81,40.87,4500.0,39.5955,39.6149,39.5471,39.6052,4500.0
2009-10-09 11:40:00,40.88,40.89,40.82,40.86,5300.0,39.6149,39.6246,39.5568,39.5955,5300.0
2009-10-09 11:45:00,40.83,40.87,40.82,40.83,3000.0,39.5665,39.6052,39.5568,39.5665,3000.0
2009-10-09 11:50:00,40.85,40.87,40.8,40.86,3000.0,39.5858,39.6052,39.5374,39.5955,3000.0
2009-10-09 11:55:00,40.83,40.89,40.83,40.87,1900.0,39.5665,39.6246,39.5665,39.6052,1900.0
2009-10-09 12:00:00,40.88,40.93,40.88,40.93,1100.0,39.6149,39.6634,39.6149,39.6634,1100.0
2009-10-09 12:05:00,40.98,40.98,40.84,40.87,6600.0,39.7118,39.7118,39.5761,39.6052,6600.0
2009-10-09 12:10:00,40.92,40.95,40.82,40.88,3300.0,39.6537,39.6827,39.5568,39.6149,3300.0
2009-10-09 12:15:00,40.88,40.91,40.82,40.83,2400.0,39.6149,39.644,39.5568,39.5665,2400.0
2009-10-09 12:20:00,40.87,40.87,40.81,40.81,2200.0,39.6052,39.6052,39.5471,39.5471,2200.0
2009-10-09 12:25:00,40.82,40.89,40.82,40.89,1100.0,39.5568,39.6246,39.5568,39.6246,1100.0
2009-10-09 12:30:00,40.89,40.89,40.82,40.89,1500.0,39.6246,39.6246,39.5568,39.6246,1500.0
2009-10-09 12:35:00,40.92,40.92,40.9,40.91,300.0,39.6537,39.6537,39.6343,39.644,300.0
2009-10-09 12:40:00,40.92,40.93,40.83,40.86,5900.0,39.6537,39.6634,39.5665,39.5955,5900.0
2009-10-09 12:45:00,40.87,40.9,40.82,40.83,8200.0,39.6052,39.6343,39.5568,39.5665,8200.0
2009-10-09 12:50:00,40.83,40.96,40.83,40.93,1400.0,39.5665,39.6924,39.5665,39.6634,1400.0
2009-10-09 12:55:00,40.95,40.95,40.9,40.95,1300.0,39.6827,39.6827,39.6343,39.6827,1300.0
2009-10-09 13:00:00,40.98,40.99,40.92,40.93,2000.0,39.7118,39.7215,39.6537,39.6634,2000.0
2009-10-09 13:05:00,40.92,40.92,40.8,40.81,4300.0,39.6537,39.6537,39.5374,39.5471,4300.0
2009-10-09 13:10:00,40.81,40.83,40.76,40.76,2300.0,39.5471,39.5665,39.4986,39.4986,2300.0
2009-10-09 13:15:00,40.81,40.87,40.79,40.8,4200.0,39.5471,39.6052,39.5277,39.5374,4200.0
2009-10-09 13:20:00,40.81,40.86,40.81,40.82,900.0,39.5471,39.5955,39.5471,39.5568,900.0
2009-10-09 13:25:00,40.8,40.9,40.78,40.9,7200.0,39.5374,39.6343,39.518,39.6343,7200.0
2009-10-09 13:30:00,40.9,40.91,40.84,40.84,3000.0,39.6343,39.644,39.5761,39.5761,3000.0
2009-10-09 13:35:00,40.89,40.92,40.87,40.88,2600.0,39.6246,39.6537,39.6052,39.6149,2600.0
2009-10-09 13:40:00,40.88,40.93,40.87,40.88,5300.0,39.6149,39.6634,39.6052,39.6149,5300.0
2009-10-09 13:45:00,40.88,40.9,40.81,40.88,7000.0,39.6149,39.6343,39.5471,39.6149,7000.0
2009-10-09 13:50:00,40.88,40.92,40.88,40.92,1000.0,39.6149,39.6537,39.6149,39.6537,1000.0
2009-10-09 13:55:00,40.95,41.06,40.92,40.96,3800.0,39.6827,39.7893,39.6537,39.6924,3800.0
2009-10-09 14:00:00,40.95,41.02,40.95,40.99,2400.0,39.6827,39.7506,39.6827,39.7215,2400.0
2009-10-09 14:05:00,40.98,40.99,40.88,40.95,2300.0,39.7118,39.7215,39.6149,39.6827,2300.0
2009-10-09 14:10:00,40.9,40.95,40.8,40.8,5600.0,39.6343,39.6827,39.5374,39.5374,5600.0
2009-10-09 14:15:00,40.85,40.89,40.82,40.82,2200.0,39.5858,39.6246,39.5568,39.5568,2200.0
2009-10-09 14:20:00,40.84,40.89,40.82,40.88,2000.0,39.5761,39.6246,39.5568,39.6149,2000.0
2009-10-09 14:25:00,40.88,40.97,40.88,40.95,1000.0,39.6149,39.7021,39.6149,39.6827,1000.0
2009-10-09 14:30:00,40.99,41.08,40.97,41.04,8100.0,39.7215,39.8087,39.7021,39.77,8100.0
2009-10-09 14:35:00,41.06,41.06,40.99,41.03,800.0,39.7893,39.7893,39.7215,39.7603,800.0
2009-10-09 14:40:00,40.99,41.11,40.99,41.05,6400.0,39.7215,39.8378,39.7215,39.7796,6400.0
2009-10-09 14:45:00,41.06,41.24,41.04,41.24,2300.0,39.7893,39.9638,39.77,39.9638,2300.0
2009-10-09 14:50:00,41.2,41.25,41.18,41.25,2300.0,39.925,39.9735,39.9056,39.9735,2300.0
2009-10-09 14:55:00,41.26,41.38,41.26,41.32,2500.0,39.9831,40.0994,39.9831,40.0413,2500.0
2009-10-09 15:00:00,41.33,41.5,41.33,41.49,8400.0,40.051,40.2157,40.051,40.206,8400.0
2009-10-09 15:05:00,41.49,41.56,41.44,41.49,8700.0,40.206,40.2739,40.1576,40.206,8700.0
2009-10-09 15:10:00,41.48,41.5,41.39,41.41,4000.0,40.1963,40.2157,40.1091,40.1285,4000.0
2009-10-09 15:15:00,41.43,41.55,41.12,41.27,30600.0,40.1479,40.2642,39.8475,39.9928,30600.0
2009-10-09 15:20:00,41.27,41.52,41.23,41.5,14800.0,39.9928,40.2351,39.9541,40.2157,14800.0
2009-10-09 15:25:00,41.5,41.61,41.46,41.5,15600.0,40.2157,40.3223,40.177,40.2157,15600.0
2009-10-09 15:30:00,41.5,41.53,41.41,41.46,6800.0,40.2157,40.2448,40.1285,40.177,6800.0
2009-10-09 15:35:00,41.47,41.67,41.47,41.67,8600.0,40.1866,40.3805,40.1866,40.3805,8600.0
2009-10-09 15:40:00,41.68,41.72,41.65,41.7,7500.0,40.3902,40.4289,40.3611,40.4095,7500.0
2009-10-09 15:45:00,41.7,41.74,41.51,41.68,12500.0,40.4095,40.4483,40.2254,40.3902,12500.0
2009-10-09 15:50:00,41.73,41.73,41.58,41.65,15800.0,40.4386,40.4386,40.2932,40.3611,15800.0
2009-10-09 15:55:00,41.65,41.66,41.53,41.64,14700.0,40.3611,40.3708,40.2448,40.3514,14700.0
2009-10-12 09:30:00,42.16,42.42,42.11,42.29,13200.0,40.8553,41.1072,40.8068,40.9813,13200.0
2009-10-12 09:35:00,42.11,42.21,41.97,42.0,5900.0,40.8068,40.9037,40.6712,40.7002,5900.0
2009-10-12 09:40:00,42.06,42.06,41.82,41.91,4100.0,40.7584,40.7584,40.5258,40.613,4100.0
2009-10-12 09:45:00,41.93,42.05,41.92,41.98,1600.0,40.6324,40.7487,40.6227,40.6809,1600.0
2009-10-12 09:50:00,41.97,42.07,41.93,41.98,4800.0,40.6712,40.7681,40.6324,40.6809,4800.0
2009-10-12 09:55:00,41.93,42.03,41.8,41.8,15200.0,40.6324,40.7293,40.5064,40.5064,15200.0
2009-10-12 10:00:00,41.8,41.83,41.6,41.6,9800.0,40.5064,40.5355,40.3126,40.3126,9800.0
2009-10-12 10:05:00,41.63,41.79,41.58,41.72,17000.0,40.3417,40.4967,40.2932,40.4289,17000.0
2009-10-12 10:10:00,41.71,41.79,41.67,41.79,10800.0,40.4192,40.4967,40.3805,40.4967,10800.0
2009-10-12 10:15:00,41.75,41.87,41.64,41.71,5900.0,40.458,40.5743,40.3514,40.4192,5900.0
2009-10-12 10:20:00,41.67,41.75,41.65,41.69,3500.0,40.3805,40.458,40.3611,40.3998,3500.0
2009-10-12 10:25:00,41.71,41.82,41.62,41.82,2300.0,40.4192,40.5258,40.332,40.5258,2300.0
2009-10-12 10:30:00,41.85,41.87,41.77,41.86,3900.0,40.5549,40.5743,40.4774,40.5646,3900.0
2009-10-12 10:35:00,41.88,41.9,41.81,41.9,2600.0,40.584,40.6033,40.5161,40.6033,2600.0
2009-10-12 10:40:00,41.83,41.88,41.83,41.88,1700.0,40.5355,40.584,40.5355,40.584,1700.0
2009-10-12 10:45:00,41.88,41.97,41.83,41.86,9300.0,40.584,40.6712,40.5355,40.5646,9300.0
2009-10-12 10:50:00,41.86,42.0,41.86,42.0,5600.0,40.5646,40.7002,40.5646,40.7002,5600.0
2009-10-12 10:55:00,42.05,42.09,42.01,42.06,21500.0,40.7487,40.7875,40.7099,40.7584,21500.0
2009-10-12 11:00:00,42.04,42.14,42.04,42.12,16500.0,40.739,40.8359,40.739,40.8165,16500.0
2009-10-12 11:05:00,42.12,42.23,42.12,42.21,6900.0,40.8165,40.9231,40.8165,40.9037,6900.0
2009-10-12 11:10:00,42.23,42.23,42.14,42.15,17900.0,40.9231,40.9231,40.8359,40.8456,17900.0
2009-10-12 11:15:00,42.16,42.19,42.1,42.1,3600.0,40.8553,40.8844,40.7972,40.7972,3600.0
2009-10-12 11:20:00,42.09,42.2,42.08,42.19,5200.0,40.7875,40.8941,40.7778,40.8844,5200.0
2009-10-12 11:25:00,42.13,42.19,42.13,42.19,4600.0,40.8262,40.8844,40.8262,40.8844,4600.0
2009-10-12 11:30:00,42.23,42.25,42.2,42.25,1300.0,40.9231,40.9425,40.8941,40.9425,1300.0
2009-10-12 11:35:00,42.2,42.24,42.16,42.18,4700.0,40.8941,40.9328,40.8553,40.8747,4700.0
2009-10-12 11:40:00,42.18,42.18,42.13,42.14,2700.0,40.8747,40.8747,40.8262,40.8359,2700.0
2009-10-12 11:45:00,42.14,42.17,41.95,42.0,15800.0,40.8359,40.865,40.6518,40.7002,15800.0
2009-10-12 11:50:00,41.96,41.98,41.9,41.9,2200.0,40.6615,40.6809,40.6033,40.6033,2200.0
2009-10-12 11:55:00,41.89,41.93,41.88,41.89,5700.0,40.5937,40.6324,40.584,40.5937,5700.0
2009-10-12 12:00:00,41.94,41.94,41.88,41.89,3000.0,40.6421,40.6421,40.584,40.5937,3000.0
2009-10-12 12:05:00,41.89,41.97,41.89,41.91,4000.0,40.5937,40.6712,40.5937,40.613,4000.0
2009-10-12 12:10:00,41.91,41.97,41.91,41.94,2300.0,40.613,40.6712,40.613,40.6421,2300.0
2009-10-12 12:15:00,41.92,42.11,41.91,41.97,14200.0,40.6227,40.8068,40.613,40.6712,14200.0
2009-10-12 12:20:00,42.01,42.01,41.98,41.99,1100.0,40.7099,40.7099,40.6809,40.6906,1100.0
2009-10-12 12:25:00,41.98,42.02,41.93,41.93,19300.0,40.6809,40.7196,40.6324,40.6324,19300.0
2009-10-12 12:30:00,41.9,41.97,41.89,41.89,9100.0,40.6033,40.6712,40.5937,40.5937,9100.0
2009-10-12 12:35:00,41.89,41.92,41.89,41.92,3000.0,40.5937,40.6227,40.5937,40.6227,3000.0
2009-10-12 12:40:00,41.9,41.92,41.89,41.92,5200.0,40.6033,40.6227,40.5937,40.6227,5200.0
2009-10-12 12:45:00,41.93,41.93,41.88,41.88,1000.0,40.6324,40.6324,40.584,40.584,1000.0
2009-10-12 12:50:00,41.88,41.92,41.88,41.88,4500.0,40.584,40.6227,40.584,40.584,4500.0
2009-10-12 12:55:00,41.9,41.91,41.81,41.81,19400.0,40.6033,40.613,40.5161,40.5161,19400.0
2009-10-12 13:00:00,41.86,41.87,41.81,41.83,6500.0,40.5646,40.5743,40.5161,40.5355,6500.0
2009-10-12 13:05:00,41.85,41.88,41.82,41.82,2100.0,40.5549,40.584,40.5258,40.5258,2100.0
2009-10-12 13:10:00,41.82,41.84,41.81,41.82,3400.0,40.5258,40.5452,40.5161,40.5258,3400.0
2009-10-12 13:15:00,41.81,41.82,41.8,41.8,1800.0,40.5161,40.5258,40.5064,40.5064,1800.0
2009-10-12 13:20:00,41.81,41.83,41.78,41.78,5800.0,40.5161,40.5355,40.4871,40.4871,5800.0
2009-10-12 13:25:00,41.78,41.79,41.69,41.71,2400.0,40.4871,40.4967,40.3998,40.4192,2400.0
2009-10-12 13:30:00,41.7,41.79,41.7,41.72,2900.0,40.4095,40.4967,40.4095,40.4289,2900.0
2009-10-12 13:35:00,41.71,41.84,41.71,41.79,2000.0,40.4192,40.5452,40.4192,40.4967,2000.0
2009-10-12 13:40:00,41.78,41.79,41.71,41.73,2700.0,40.4871,40.4967,40.4192,40.4386,2700.0
2009-10-12 13:45:00,41.73,41.79,41.7,41.75,2500.0,40.4386,40.4967,40.4095,40.458,2500.0
2009-10-12 13:50:00,41.75,41.75,41.71,41.73,1100.0,40.458,40.458,40.4192,40.4386,1100.0
2009-10-12 13:55:00,41.72,41.76,41.66,41.68,8700.0,40.4289,40.4677,40.3708,40.3902,8700.0
2009-10-12 14:00:00,41.7,41.73,41.67,41.7,4200.0,40.4095,40.4386,40.3805,40.4095,4200.0
2009-10-12 14:05:00,41.72,41.75,41.68,41.68,3300.0,40.4289,40.458,40.3902,40.3902,3300.0
2009-10-12 14:10:00,41.7,41.7,41.34,41.35,6600.0,40.4095,40.4095,40.0607,40.0704,6600.0
2009-10-12 14:15:00,41.35,41.35,41.22,41.26,10400.0,40.0704,40.0704,39.9444,39.9831,10400.0
2009-10-12 14:20:00,41.27,41.3,41.21,41.24,4000.0,39.9928,40.0219,39.9347,39.9638,4000.0
2009-10-12 14:25:00,41.22,41.26,41.22,41.26,3200.0,39.9444,39.9831,39.9444,39.9831,3200.0
2009-10-12 14:30:00,41.25,41.26,40.95,41.01,23800.0,39.9735,39.9831,39.6827,39.7409,23800.0
2009-10-12 14:35:00,41.01,41.03,40.75,40.84,11500.0,39.7409,39.7603,39.4889,39.5761,11500.0
2009-10-12 14:40:00,40.88,40.98,40.84,40.98,13400.0,39.6149,39.7118,39.5761,39.7118,13400.0
2009-10-12 14:45:00,40.98,41.05,40.98,41.04,6700.0,39.7118,39.7796,39.7118,39.77,6700.0
2009-10-12 14:50:00,41.03,41.1,41.03,41.08,1000.0,39.7603,39.8281,39.7603,39.8087,1000.0
2009-10-12 14:55:00,41.11,41.19,41.04,41.19,3900.0,39.8378,39.9153,39.77,39.9153,3900.0
2009-10-12 15:00:00,41.16,41.28,41.16,41.26,7200.0,39.8862,40.0025,39.8862,39.9831,7200.0
2009-10-12 15:05:00,41.27,41.35,41.27,41.35,2500.0,39.9928,40.0704,39.9928,40.0704,2500.0
2009-10-12 15:10:00,41.31,41.33,41.3,41.3,900.0,40.0316,40.051,40.0219,40.0219,900.0
2009-10-12 15:15:00,41.34,41.36,41.26,41.28,2400.0,40.0607,40.0801,39.9831,40.0025,2400.0
2009-10-12 15:20:00,41.25,41.35,41.25,41.33,2100.0,39.9735,40.0704,39.9735,40.051,2100.0
2009-10-12 15:25:00,41.34,41.39,41.32,41.39,1100.0,40.0607,40.1091,40.0413,40.1091,1100.0
2009-10-12 15:30:00,41.4,41.44,41.35,41.39,6300.0,40.1188,40.1576,40.0704,40.1091,6300.0
2009-10-12 15:35:00,41.38,41.41,41.24,41.27,7400.0,40.0994,40.1285,39.9638,39.9928,7400.0
2009-10-12 15:40:00,41.24,41.31,41.24,41.3,4100.0,39.9638,40.0316,39.9638,40.0219,4100.0
2009-10-12 15:45:00,41.3,41.3,41.11,41.18,9900.0,40.0219,40.0219,39.8378,39.9056,9900.0
2009-10-12 15:50:00,41.18,41.22,41.08,41.22,7500.0,39.9056,39.9444,39.8087,39.9444,7500.0
2009-10-12 15:55:00,41.21,41.22,41.12,41.18,8900.0,39.9347,39.9444,39.8475,39.9056,8900.0
2009-10-13 09:30:00,41.44,41.67,41.41,41.5,7400.0,40.1576,40.3805,40.1285,40.2157,7400.0
2009-10-13 09:35:00,41.5,41.57,41.5,41.56,1200.0,40.2157,40.2836,40.2157,40.2739,1200.0
2009-10-13 09:40:00,41.55,41.59,41.42,41.45,3700.0,40.2642,40.3029,40.1382,40.1673,3700.0
2009-10-13 09:45:00,41.34,41.47,41.25,41.34,7100.0,40.0607,40.1866,39.9735,40.0607,7100.0
2009-10-13 09:50:00,41.36,41.36,41.07,41.12,6800.0,40.0801,40.0801,39.799,39.8475,6800.0
2009-10-13 09:55:00,41.1,41.28,40.93,41.09,9600.0,39.8281,40.0025,39.6634,39.8184,9600.0
2009-10-13 10:00:00,41.08,41.08,40.6,40.74,10900.0,39.8087,39.8087,39.3436,39.4792,10900.0
2009-10-13 10:05:00,40.78,40.95,40.74,40.95,4200.0,39.518,39.6827,39.4792,39.6827,4200.0
2009-10-13 10:10:00,40.97,41.04,40.77,40.82,10000.0,39.7021,39.77,39.5083,39.5568,10000.0
2009-10-13 10:15:00,40.81,40.89,40.78,40.88,18900.0,39.5471,39.6246,39.518,39.6149,18900.0
2009-10-13 10:20:00,40.84,40.85,40.61,40.65,12700.0,39.5761,39.5858,39.3533,39.392,12700.0
2009-10-13 10:25:00,40.69,40.77,40.6,40.73,12200.0,39.4308,39.5083,39.3436,39.4695,12200.0
2009-10-13 10:30:00,40.79,40.91,40.75,40.91,2000.0,39.5277,39.644,39.4889,39.644,2000.0
2009-10-13 10:35:00,40.98,41.17,40.98,41.1,6500.0,39.7118,39.8959,39.7118,39.8281,6500.0
2009-10-13 10:40:00,41.09,41.42,41.09,41.41,5100.0,39.8184,40.1382,39.8184,40.1285,5100.0
2009-10-13 10:45:00,41.4,41.44,41.24,41.24,3900.0,40.1188,40.1576,39.9638,39.9638,3900.0
2009-10-13 10:50:00,41.24,41.4,41.24,41.4,1300.0,39.9638,40.1188,39.9638,40.1188,1300.0
2009-10-13 10:55:00,41.36,41.41,41.07,41.15,11700.0,40.0801,40.1285,39.799,39.8766,11700.0
2009-10-13 11:00:00,41.17,41.21,41.0,41.0,1500.0,39.8959,39.9347,39.7312,39.7312,1500.0
2009-10-13 11:05:00,41.02,41.16,41.02,41.13,5300.0,39.7506,39.8862,39.7506,39.8572,5300.0
2009-10-13 11:10:00,41.12,41.17,41.11,41.12,8400.0,39.8475,39.8959,39.8378,39.8475,8400.0
2009-10-13 11:15:00,41.14,41.14,40.98,41.09,6300.0,39.8669,39.8669,39.7118,39.8184,6300.0
2009-10-13 11:20:00,41.16,41.28,41.11,41.15,8700.0,39.8862,40.0025,39.8378,39.8766,8700.0
2009-10-13 11:25:00,41.11,41.16,41.05,41.1,4400.0,39.8378,39.8862,39.7796,39.8281,4400.0
2009-10-13 11:30:00,41.12,41.19,41.07,41.09,3300.0,39.8475,39.9153,39.799,39.8184,3300.0
2009-10-13 11:35:00,41.1,41.2,41.07,41.2,5000.0,39.8281,39.925,39.799,39.925,5000.0
2009-10-13 11:40:00,41.25,41.26,41.25,41.25,300.0,39.9735,39.9831,39.9735,39.9735,300.0
2009-10-13 11:45:00,41.31,41.5,41.31,41.47,7000.0,40.0316,40.2157,40.0316,40.1866,7000.0
2009-10-13 11:50:00,41.47,41.58,41.42,41.5,3300.0,40.1866,40.2932,40.1382,40.2157,3300.0
2009-10-13 11:55:00,41.49,41.56,41.39,41.44,2100.0,40.206,40.2739,40.1091,40.1576,2100.0
2009-10-13 12:00:00,41.46,41.5,41.4,41.44,1700.0,40.177,40.2157,40.1188,40.1576,1700.0
2009-10-13 12:05:00,41.53,41.53,41.43,41.43,1800.0,40.2448,40.2448,40.1479,40.1479,1800.0
2009-10-13 12:10:00,41.48,41.59,41.48,41.55,2500.0,40.1963,40.3029,40.1963,40.2642,2500.0
2009-10-13 12:15:00,41.56,41.58,41.54,41.54,500.0,40.2739,40.2932,40.2545,40.2545,500.0
2009-10-13 12:20:00,41.51,41.54,41.36,41.43,4600.0,40.2254,40.2545,40.0801,40.1479,4600.0
2009-10-13 12:25:00,41.44,41.49,41.43,41.46,1800.0,40.1576,40.206,40.1479,40.177,1800.0
2009-10-13 12:30:00,41.49,41.53,41.44,41.52,3500.0,40.206,40.2448,40.1576,40.2351,3500.0
2009-10-13 12:35:00,41.49,41.49,41.46,41.47,700.0,40.206,40.206,40.177,40.1866,700.0
2009-10-13 12:40:00,41.5,41.5,41.45,41.46,1500.0,40.2157,40.2157,40.1673,40.177,1500.0
2009-10-13 12:45:00,41.46,41.56,41.45,41.56,9600.0,40.177,40.2739,40.1673,40.2739,9600.0
2009-10-13 12:50:00,41.56,41.63,41.55,41.63,13900.0,40.2739,40.3417,40.2642,40.3417,13900.0
2009-10-13 12:55:00,41.64,41.73,41.61,41.73,2900.0,40.3514,40.4386,40.3223,40.4386,2900.0
2009-10-13 13:00:00,41.73,41.73,41.65,41.66,1900.0,40.4386,40.4386,40.3611,40.3708,1900.0
2009-10-13 13:05:00,41.7,41.73,41.66,41.66,2400.0,40.4095,40.4386,40.3708,40.3708,2400.0
2009-10-13 13:10:00,41.67,41.67,41.65,41.65,400.0,40.3805,40.3805,40.3611,40.3611,400.0
2009-10-13 13:15:00,41.67,41.75,41.67,41.75,1600.0,40.3805,40.458,40.3805,40.458,1600.0
2009-10-13 13:20:00,41.75,41.83,41.66,41.66,3200.0,40.458,40.5355,40.3708,40.3708,3200.0
2009-10-13 13:25:00,41.61,41.66,41.55,41.64,5500.0,40.3223,40.3708,40.2642,40.3514,5500.0
2009-10-13 13:30:00,41.63,41.73,41.63,41.66,1800.0,40.3417,40.4386,40.3417,40.3708,1800.0
2009-10-13 13:35:00,41.66,41.67,41.62,41.62,1600.0,40.3708,40.3805,40.332,40.332,1600.0
2009-10-13 13:40:00,41.69,41.7,41.67,41.7,1300.0,40.3998,40.4095,40.3805,40.4095,1300.0
2009-10-13 13:45:00,41.66,41.72,41.64,41.72,2000.0,40.3708,40.4289,40.3514,40.4289,2000.0
2009-10-13 13:50:00,41.69,41.74,41.67,41.72,1300.0,40.3998,40.4483,40.3805,40.4289,1300.0
2009-10-13 13:55:00,41.71,41.82,41.71,41.74,1600.0,40.4192,40.5258,40.4192,40.4483,1600.0
2009-10-13 14:00:00,41.71,41.75,41.59,41.74,7400.0,40.4192,40.458,40.3029,40.4483,7400.0
2009-10-13 14:05:00,41.72,41.75,41.67,41.74,4000.0,40.4289,40.458,40.3805,40.4483,4000.0
2009-10-13 14:10:00,41.74,41.83,41.72,41.76,8300.0,40.4483,40.5355,40.4289,40.4677,8300.0
2009-10-13 14:15:00,41.81,41.84,41.77,41.8,10900.0,40.5161,40.5452,40.4774,40.5064,10900.0
2009-10-13 14:20:00,41.79,41.81,41.74,41.79,6900.0,40.4967,40.5161,40.4483,40.4967,6900.0
2009-10-13 14:25:00,41.78,41.83,41.74,41.77,7200.0,40.4871,40.5355,40.4483,40.4774,7200.0
2009-10-13 14:30:00,41.77,41.83,41.77,41.8,2100.0,40.4774,40.5355,40.4774,40.5064,2100.0
2009-10-13 14:35:00,41.8,41.83,41.79,41.83,4700.0,40.5064,40.5355,40.4967,40.5355,4700.0
2009-10-13 14:40:00,41.83,41.83,41.78,41.83,3900.0,40.5355,40.5355,40.4871,40.5355,3900.0
2009-10-13 14:45:00,41.81,41.83,41.8,41.83,3600.0,40.5161,40.5355,40.5064,40.5355,3600.0
2009-10-13 14:50:00,41.83,41.83,41.81,41.83,9600.0,40.5355,40.5355,40.5161,40.5355,9600.0
2009-10-13 14:55:00,41.83,41.83,41.78,41.83,7300.0,40.5355,40.5355,40.4871,40.5355,7300.0
2009-10-13 15:00:00,41.82,41.83,41.8,41.83,6900.0,40.5258,40.5355,40.5064,40.5355,6900.0
2009-10-13 15:05:00,41.83,41.83,41.81,41.83,18600.0,40.5355,40.5355,40.5161,40.5355,18600.0
2009-10-13 15:10:00,41.83,41.83,41.82,41.83,10900.0,40.5355,40.5355,40.5258,40.5355,10900.0
2009-10-13 15:15:00,41.83,41.95,41.83,41.94,9500.0,40.5355,40.6518,40.5355,40.6421,9500.0
2009-10-13 15:20:00,41.89,41.92,41.82,41.83,33500.0,40.5937,40.6227,40.5258,40.5355,33500.0
2009-10-13 15:25:00,41.83,41.83,41.81,41.83,24100.0,40.5355,40.5355,40.5161,40.5355,24100.0
2009-10-13 15:30:00,41.83,41.89,41.82,41.87,22300.0,40.5355,40.5937,40.5258,40.5743,22300.0
2009-10-13 15:35:00,41.85,41.9,41.8,41.85,10200.0,40.5549,40.6033,40.5064,40.5549,10200.0
2009-10-13 15:40:00,41.85,41.85,41.83,41.84,8800.0,40.5549,40.5549,40.5355,40.5452,8800.0
2009-10-13 15:45:00,41.84,41.85,41.76,41.81,9100.0,40.5452,40.5549,40.4677,40.5161,9100.0
2009-10-13 15:50:00,41.83,41.85,41.74,41.84,15900.0,40.5355,40.5549,40.4483,40.5452,15900.0
2009-10-13 15:55:00,41.84,41.85,41.78,41.83,24700.0,40.5452,40.5549,40.4871,40.5355,24700.0
2009-10-14 09:30:00,42.0,42.45,42.0,42.41,17300.0,40.7002,41.1363,40.7002,41.0976,17300.0
2009-10-14 09:35:00,42.29,42.3,42.17,42.3,4500.0,40.9813,40.991,40.865,40.991,4500.0
2009-10-14 09:40:00,42.25,42.29,42.05,42.08,22600.0,40.9425,40.9813,40.7487,40.7778,22600.0
2009-10-14 09:45:00,42.1,42.2,42.08,42.1,8700.0,40.7972,40.8941,40.7778,40.7972,8700.0
2009-10-14 09:50:00,42.08,42.25,42.0,42.03,10400.0,40.7778,40.9425,40.7002,40.7293,10400.0
2009-10-14 09:55:00,42.02,42.08,41.95,42.04,16500.0,40.7196,40.7778,40.6518,40.739,16500.0
2009-10-14 10:00:00,42.01,42.05,41.95,42.0,9000.0,40.7099,40.7487,40.6518,40.7002,9000.0
2009-10-14 10:05:00,42.0,42.12,41.97,41.97,3900.0,40.7002,40.8165,40.6712,40.6712,3900.0
2009-10-14 10:10:00,41.96,42.04,41.96,42.0,8300.0,40.6615,40.739,40.6615,40.7002,8300.0
2009-10-14 10:15:00,42.0,42.04,41.94,41.98,13500.0,40.7002,40.739,40.6421,40.6809,13500.0
2009-10-14 10:20:00,41.98,42.08,41.85,41.86,18400.0,40.6809,40.7778,40.5549,40.5646,18400.0
2009-10-14 10:25:00,41.97,42.03,41.97,42.01,2900.0,40.6712,40.7293,40.6712,40.7099,2900.0
2009-10-14 10:30:00,42.0,42.01,41.94,42.01,3200.0,40.7002,40.7099,40.6421,40.7099,3200.0
2009-10-14 10:35:00,42.0,42.18,42.0,42.1,11400.0,40.7002,40.8747,40.7002,40.7972,11400.0
2009-10-14 10:40:00,42.12,42.14,42.0,42.09,9200.0,40.8165,40.8359,40.7002,40.7875,9200.0
2009-10-14 10:45:00,42.06,42.24,42.0,42.17,6500.0,40.7584,40.9328,40.7002,40.865,6500.0
2009-10-14 10:50:00,42.15,42.23,42.15,42.19,8100.0,40.8456,40.9231,40.8456,40.8844,8100.0
2009-10-14 10:55:00,42.19,42.36,42.18,42.27,15600.0,40.8844,41.0491,40.8747,40.9619,15600.0
2009-10-14 11:00:00,42.29,42.39,42.22,42.25,7200.0,40.9813,41.0782,40.9134,40.9425,7200.0
2009-10-14 11:05:00,42.24,42.24,42.18,42.2,8800.0,40.9328,40.9328,40.8747,40.8941,8800.0
2009-10-14 11:10:00,42.2,42.27,42.2,42.27,1700.0,40.8941,40.9619,40.8941,40.9619,1700.0
2009-10-14 11:15:00,42.27,42.27,42.2,42.27,4700.0,40.9619,40.9619,40.8941,40.9619,4700.0
2009-10-14 11:20:00,42.26,42.26,42.25,42.26,400.0,40.9522,40.9522,40.9425,40.9522,400.0
2009-10-14 11:25:00,42.26,42.26,42.22,42.25,6600.0,40.9522,40.9522,40.9134,40.9425,6600.0
2009-10-14 11:30:00,42.25,42.25,42.2,42.25,4700.0,40.9425,40.9425,40.8941,40.9425,4700.0
2009-10-14 11:35:00,42.24,42.24,42.16,42.19,6800.0,40.9328,40.9328,40.8553,40.8844,6800.0
2009-10-14 11:40:00,42.19,42.19,42.09,42.12,22300.0,40.8844,40.8844,40.7875,40.8165,22300.0
2009-10-14 11:45:00,42.15,42.17,42.14,42.14,1400.0,40.8456,40.865,40.8359,40.8359,1400.0
2009-10-14 11:50:00,42.17,42.17,42.09,42.09,2900.0,40.865,40.865,40.7875,40.7875,2900.0
2009-10-14 11:55:00,42.09,42.09,41.99,41.99,1500.0,40.7875,40.7875,40.6906,40.6906,1500.0
2009-10-14 12:00:00,42.0,42.1,41.99,42.05,7500.0,40.7002,40.7972,40.6906,40.7487,7500.0
2009-10-14 12:05:00,42.03,42.04,41.95,42.0,2200.0,40.7293,40.739,40.6518,40.7002,2200.0
2009-10-14 12:10:00,42.0,42.01,41.97,42.01,5000.0,40.7002,40.7099,40.6712,40.7099,5000.0
2009-10-14 12:15:00,42.01,42.04,41.92,41.99,18600.0,40.7099,40.739,40.6227,40.6906,18600.0
2009-10-14 12:20:00,42.0,42.01,41.94,42.01,10400.0,40.7002,40.7099,40.6421,40.7099,10400.0
2009-10-14 12:25:00,42.01,42.04,42.0,42.0,2000.0,40.7099,40.739,40.7002,40.7002,2000.0
2009-10-14 12:30:00,42.0,42.0,42.0,42.0,3600.0,40.7002,40.7002,40.7002,40.7002,3600.0
2009-10-14 12:35:00,41.99,42.04,41.97,42.0,3700.0,40.6906,40.739,40.6712,40.7002,3700.0
2009-10-14 12:40:00,42.0,42.02,41.97,42.0,2400.0,40.7002,40.7196,40.6712,40.7002,2400.0
2009-10-14 12:45:00,41.99,42.05,41.75,41.87,55800.0,40.6906,40.7487,40.458,40.5743,55800.0
2009-10-14 12:50:00,41.87,42.01,41.86,41.99,8300.0,40.5743,40.7099,40.5646,40.6906,8300.0
2009-10-14 12:55:00,42.0,42.02,42.0,42.01,3500.0,40.7002,40.7196,40.7002,40.7099,3500.0
2009-10-14 13:00:00,42.01,42.02,42.0,42.01,7700.0,40.7099,40.7196,40.7002,40.7099,7700.0
2009-10-14 13:05:00,42.08,42.16,42.08,42.16,1400.0,40.7778,40.8553,40.7778,40.8553,1400.0
2009-10-14 13:10:00,42.16,42.22,42.16,42.22,1500.0,40.8553,40.9134,40.8553,40.9134,1500.0
2009-10-14 13:15:00,42.26,42.26,42.17,42.24,2900.0,40.9522,40.9522,40.865,40.9328,2900.0
2009-10-14 13:20:00,42.22,42.24,42.15,42.15,3800.0,40.9134,40.9328,40.8456,40.8456,3800.0
2009-10-14 13:25:00,42.24,42.24,42.12,42.19,7400.0,40.9328,40.9328,40.8165,40.8844,7400.0
2009-10-14 13:30:00,42.17,42.19,42.15,42.15,6500.0,40.865,40.8844,40.8456,40.8456,6500.0
2009-10-14 13:35:00,42.21,42.23,42.15,42.19,5500.0,40.9037,40.9231,40.8456,40.8844,5500.0
2009-10-14 13:40:00,42.24,42.24,42.2,42.23,1700.0,40.9328,40.9328,40.8941,40.9231,1700.0
2009-10-14 13:45:00,42.23,42.23,42.16,42.16,10100.0,40.9231,40.9231,40.8553,40.8553,10100.0
2009-10-14 13:50:00,42.2,42.22,42.13,42.22,4100.0,40.8941,40.9134,40.8262,40.9134,4100.0
2009-10-14 13:55:00,42.2,42.22,42.2,42.21,1500.0,40.8941,40.9134,40.8941,40.9037,1500.0
2009-10-14 14:00:00,42.27,42.27,42.15,42.18,4100.0,40.9619,40.9619,40.8456,40.8747,4100.0
2009-10-14 14:05:00,42.22,42.22,42.2,42.2,700.0,40.9134,40.9134,40.8941,40.8941,700.0
2009-10-14 14:10:00,42.24,42.27,42.13,42.17,6400.0,40.9328,40.9619,40.8262,40.865,6400.0
2009-10-14 14:15:00,42.21,42.22,42.13,42.22,8000.0,40.9037,40.9134,40.8262,40.9134,8000.0
2009-10-14 14:20:00,42.22,42.25,42.15,42.23,15400.0,40.9134,40.9425,40.8456,40.9231,15400.0
2009-10-14 14:25:00,42.24,42.25,42.13,42.15,11000.0,40.9328,40.9425,40.8262,40.8456,11000.0
2009-10-14 14:30:00,42.17,42.17,42.03,42.04,7600.0,40.865,40.865,40.7293,40.739,7600.0
2009-10-14 14:35:00,42.05,42.08,41.91,41.95,33800.0,40.7487,40.7778,40.613,40.6518,33800.0
2009-10-14 14:40:00,41.96,42.0,41.9,41.95,8800.0,40.6615,40.7002,40.6033,40.6518,8800.0
2009-10-14 14:45:00,41.96,42.02,41.87,42.02,9400.0,40.6615,40.7196,40.5743,40.7196,9400.0
2009-10-14 14:50:00,42.01,42.04,41.96,42.0,8500.0,40.7099,40.739,40.6615,40.7002,8500.0
2009-10-14 14:55:00,42.02,42.07,41.99,42.01,4100.0,40.7196,40.7681,40.6906,40.7099,4100.0
2009-10-14 15:00:00,42.01,42.08,41.97,42.06,7300.0,40.7099,40.7778,40.6712,40.7584,7300.0
2009-10-14 15:05:00,42.06,42.06,41.96,41.99,7600.0,40.7584,40.7584,40.6615,40.6906,7600.0
2009-10-14 15:10:00,41.98,42.0,41.92,41.95,7200.0,40.6809,40.7002,40.6227,40.6518,7200.0
2009-10-14 15:15:00,41.98,41.99,41.87,41.94,4700.0,40.6809,40.6906,40.5743,40.6421,4700.0
2009-10-14 15:20:00,41.96,41.98,41.9,41.97,6200.0,40.6615,40.6809,40.6033,40.6712,6200.0
2009-10-14 15:25:00,41.99,42.0,41.95,41.95,15500.0,40.6906,40.7002,40.6518,40.6518,15500.0
2009-10-14 15:30:00,41.96,42.0,41.92,41.99,12500.0,40.6615,40.7002,40.6227,40.6906,12500.0
2009-10-14 15:35:00,41.99,42.01,41.96,41.98,6900.0,40.6906,40.7099,40.6615,40.6809,6900.0
2009-10-14 15:40:00,41.99,42.04,41.96,42.0,32000.0,40.6906,40.739,40.6615,40.7002,32000.0
2009-10-14 15:45:00,42.0,42.03,41.94,42.01,10800.0,40.7002,40.7293,40.6421,40.7099,10800.0
2009-10-14 15:50:00,41.99,42.16,41.98,42.1,16300.0,40.6906,40.8553,40.6809,40.7972,16300.0
2009-10-14 15:55:00,42.13,42.13,41.96,42.09,16200.0,40.8262,40.8262,40.6615,40.7875,16200.0
2009-10-15 09:30:00,41.7,42.08,41.55,42.08,10400.0,40.4095,40.7778,40.2642,40.7778,10400.0
2009-10-15 09:35:00,41.77,42.01,41.77,42.0,2000.0,40.4774,40.7099,40.4774,40.7002,2000.0
2009-10-15 09:40:00,42.04,42.23,41.99,42.07,4000.0,40.739,40.9231,40.6906,40.7681,4000.0
2009-10-15 09:45:00,42.07,42.12,41.95,41.95,700.0,40.7681,40.8165,40.6518,40.6518,700.0
2009-10-15 09:50:00,42.02,42.11,41.81,41.87,15100.0,40.7196,40.8068,40.5161,40.5743,15100.0
2009-10-15 09:55:00,41.88,41.91,41.77,41.91,7600.0,40.584,40.613,40.4774,40.613,7600.0
2009-10-15 10:00:00,41.85,41.95,41.71,41.92,2700.0,40.5549,40.6518,40.4192,40.6227,2700.0
2009-10-15 10:05:00,41.92,42.06,41.86,41.9,2300.0,40.6227,40.7584,40.5646,40.6033,2300.0
2009-10-15 10:10:00,41.89,41.92,41.82,41.82,2100.0,40.5937,40.6227,40.5258,40.5258,2100.0
2009-10-15 10:15:00,41.82,41.82,41.78,41.78,400.0,40.5258,40.5258,40.4871,40.4871,400.0
2009-10-15 10:20:00,41.8,41.82,41.73,41.81,600.0,40.5064,40.5258,40.4386,40.5161,600.0
2009-10-15 10:25:00,41.84,41.84,41.74,41.8,1600.0,40.5452,40.5452,40.4483,40.5064,1600.0
2009-10-15 10:30:00,41.68,41.79,41.6,41.75,3300.0,40.3902,40.4967,40.3126,40.458,3300.0
2009-10-15 10:35:00,41.69,41.81,41.66,41.81,6700.0,40.3998,40.5161,40.3708,40.5161,6700.0
2009-10-15 10:40:00,41.83,41.91,41.83,41.9,1900.0,40.5355,40.613,40.5355,40.6033,1900.0
2009-10-15 10:45:00,41.84,41.91,41.72,41.73,5200.0,40.5452,40.613,40.4289,40.4386,5200.0
2009-10-15 10:50:00,41.78,41.89,41.7,41.89,1700.0,40.4871,40.5937,40.4095,40.5937,1700.0
2009-10-15 10:55:00,41.88,41.93,41.83,41.91,3700.0,40.584,40.6324,40.5355,40.613,3700.0
2009-10-15 11:00:00,41.91,41.91,41.73,41.75,2400.0,40.613,40.613,40.4386,40.458,2400.0
2009-10-15 11:05:00,41.75,41.85,41.74,41.78,2600.0,40.458,40.5549,40.4483,40.4871,2600.0
2009-10-15 11:10:00,41.84,41.88,41.83,41.88,1000.0,40.5452,40.584,40.5355,40.584,1000.0
2009-10-15 11:15:00,41.81,41.82,41.8,41.82,300.0,40.5161,40.5258,40.5064,40.5258,300.0
2009-10-15 11:20:00,41.89,41.89,41.75,41.76,800.0,40.5937,40.5937,40.458,40.4677,800.0
2009-10-15 11:25:00,41.78,41.78,41.63,41.76,3800.0,40.4871,40.4871,40.3417,40.4677,3800.0
2009-10-15 11:30:00,41.68,41.76,41.61,41.61,1200.0,40.3902,40.4677,40.3223,40.3223,1200.0
2009-10-15 11:35:00,41.68,41.68,41.61,41.65,1500.0,40.3902,40.3902,40.3223,40.3611,1500.0
2009-10-15 11:40:00,41.65,41.71,41.59,41.69,2600.0,40.3611,40.4192,40.3029,40.3998,2600.0
2009-10-15 11:45:00,41.69,41.78,41.69,41.78,800.0,40.3998,40.4871,40.3998,40.4871,800.0
2009-10-15 11:50:00,41.78,41.78,41.65,41.73,5300.0,40.4871,40.4871,40.3611,40.4386,5300.0
2009-10-15 11:55:00,41.78,41.8,41.77,41.77,700.0,40.4871,40.5064,40.4774,40.4774,700.0
2009-10-15 12:00:00,41.77,41.81,41.73,41.75,2700.0,40.4774,40.5161,40.4386,40.458,2700.0
2009-10-15 12:05:00,41.72,41.8,41.7,41.8,2100.0,40.4289,40.5064,40.4095,40.5064,2100.0
2009-10-15 12:10:00,41.8,41.84,41.69,41.78,3900.0,40.5064,40.5452,40.3998,40.4871,3900.0
2009-10-15 12:15:00,41.83,41.88,41.75,41.8,7000.0,40.5355,40.584,40.458,40.5064,7000.0
2009-10-15 12:20:00,41.82,41.9,41.78,41.84,5800.0,40.5258,40.6033,40.4871,40.5452,5800.0
2009-10-15 12:25:00,41.8,41.86,41.67,41.74,6800.0,40.5064,40.5646,40.3805,40.4483,6800.0
2009-10-15 12:30:00,41.73,41.75,41.67,41.74,5300.0,40.4386,40.458,40.3805,40.4483,5300.0
2009-10-15 12:35:00,41.7,41.76,41.7,41.76,1100.0,40.4095,40.4677,40.4095,40.4677,1100.0
2009-10-15 12:40:00,41.74,41.77,41.63,41.75,4600.0,40.4483,40.4774,40.3417,40.458,4600.0
2009-10-15 12:45:00,41.79,41.83,41.65,41.8,3600.0,40.4967,40.5355,40.3611,40.5064,3600.0
2009-10-15 12:50:00,41.83,41.83,41.71,41.82,3400.0,40.5355,40.5355,40.4192,40.5258,3400.0
2009-10-15 12:55:00,41.83,41.84,41.78,41.78,2300.0,40.5355,40.5452,40.4871,40.4871,2300.0
2009-10-15 13:00:00,41.73,41.78,41.7,41.78,2700.0,40.4386,40.4871,40.4095,40.4871,2700.0
2009-10-15 13:05:00,41.75,41.75,41.75,41.75,100.0,40.458,40.458,40.458,40.458,100.0
2009-10-15 13:10:00,41.76,41.81,41.76,41.78,2100.0,40.4677,40.5161,40.4677,40.4871,2100.0
2009-10-15 13:15:00,41.77,41.78,41.73,41.78,600.0,40.4774,40.4871,40.4386,40.4871,600.0
2009-10-15 13:20:00,41.78,41.78,41.73,41.75,2600.0,40.4871,40.4871,40.4386,40.458,2600.0
2009-10-15 13:25:00,41.79,41.79,41.67,41.7,8500.0,40.4967,40.4967,40.3805,40.4095,8500.0
2009-10-15 13:30:00,41.67,41.7,41.65,41.7,3000.0,40.3805,40.4095,40.3611,40.4095,3000.0
2009-10-15 13:35:00,41.73,41.75,41.65,41.67,7400.0,40.4386,40.458,40.3611,40.3805,7400.0
2009-10-15 13:40:00,41.77,41.79,41.72,41.75,3100.0,40.4774,40.4967,40.4289,40.458,3100.0
2009-10-15 13:45:00,41.75,41.75,41.68,41.69,6700.0,40.458,40.458,40.3902,40.3998,6700.0
2009-10-15 13:50:00,41.69,41.69,41.66,41.66,600.0,40.3998,40.3998,40.3708,40.3708,600.0
2009-10-15 13:55:00,41.67,41.7,41.65,41.65,2400.0,40.3805,40.4095,40.3611,40.3611,2400.0
2009-10-15 14:00:00,41.66,41.69,41.62,41.67,6300.0,40.3708,40.3998,40.332,40.3805,6300.0
2009-10-15 14:05:00,41.7,41.71,41.64,41.68,8500.0,40.4095,40.4192,40.3514,40.3902,8500.0
2009-10-15 14:10:00,41.67,41.67,41.6,41.6,3900.0,40.3805,40.3805,40.3126,40.3126,3900.0
2009-10-15 14:15:00,41.59,41.63,41.56,41.6,3300.0,40.3029,40.3417,40.2739,40.3126,3300.0
2009-10-15 14:20:00,41.59,41.59,41.25,41.31,34900.0,40.3029,40.3029,39.9735,40.0316,34900.0
2009-10-15 14:25:00,41.33,41.54,41.11,41.54,25300.0,40.051,40.2545,39.8378,40.2545,25300.0
2009-10-15 14:30:00,41.56,41.64,41.5,41.64,1300.0,40.2739,40.3514,40.2157,40.3514,1300.0
2009-10-15 14:35:00,41.68,41.79,41.68,41.75,2300.0,40.3902,40.4967,40.3902,40.458,2300.0
2009-10-15 14:40:00,41.77,41.79,41.77,41.79,300.0,40.4774,40.4967,40.4774,40.4967,300.0
2009-10-15 14:45:00,41.8,41.86,41.78,41.86,2300.0,40.5064,40.5646,40.4871,40.5646,2300.0
2009-10-15 14:50:00,41.89,41.93,41.84,41.93,11600.0,40.5937,40.6324,40.5452,40.6324,11600.0
2009-10-15 14:55:00,41.94,41.97,41.93,41.97,1300.0,40.6421,40.6712,40.6324,40.6712,1300.0
2009-10-15 15:00:00,42.0,42.0,41.96,42.0,1200.0,40.7002,40.7002,40.6615,40.7002,1200.0
2009-10-15 15:05:00,41.99,41.99,41.92,41.92,3800.0,40.6906,40.6906,40.6227,40.6227,3800.0
2009-10-15 15:10:00,41.96,41.98,41.93,41.95,1900.0,40.6615,40.6809,40.6324,40.6518,1900.0
2009-10-15 15:15:00,41.94,41.97,41.94,41.94,500.0,40.6421,40.6712,40.6421,40.6421,500.0
2009-10-15 15:20:00,41.91,41.94,41.84,41.85,6100.0,40.613,40.6421,40.5452,40.5549,6100.0
2009-10-15 15:25:00,41.82,41.87,41.82,41.87,2000.0,40.5258,40.5743,40.5258,40.5743,2000.0
2009-10-15 15:30:00,41.83,41.86,41.83,41.83,2800.0,40.5355,40.5646,40.5355,40.5355,2800.0
2009-10-15 15:35:00,41.83,41.86,41.82,41.82,3000.0,40.5355,40.5646,40.5258,40.5258,3000.0
2009-10-15 15:40:00,41.81,41.86,41.77,41.84,6000.0,40.5161,40.5646,40.4774,40.5452,6000.0
2009-10-15 15:45:00,41.84,41.91,41.8,41.91,7000.0,40.5452,40.613,40.5064,40.613,7000.0
2009-10-15 15:50:00,41.91,41.95,41.87,41.89,7200.0,40.613,40.6518,40.5743,40.5937,7200.0
2009-10-15 15:55:00,41.9,41.91,41.81,41.81,26500.0,40.6033,40.613,40.5161,40.5161,26500.0
2009-10-16 09:30:00,41.61,41.61,41.32,41.41,19200.0,40.3223,40.3223,40.0413,40.1285,19200.0
2009-10-16 09:35:00,41.43,41.56,41.43,41.56,5200.0,40.1479,40.2739,40.1479,40.2739,5200.0
2009-10-16 09:40:00,41.57,41.59,41.49,41.55,4200.0,40.2836,40.3029,40.206,40.2642,4200.0
2009-10-16 09:45:00,41.54,41.78,41.52,41.73,18100.0,40.2545,40.4871,40.2351,40.4386,18100.0
2009-10-16 09:50:00,41.76,41.95,41.76,41.82,11000.0,40.4677,40.6518,40.4677,40.5258,11000.0
2009-10-16 09:55:00,41.84,41.87,41.6,41.65,13100.0,40.5452,40.5743,40.3126,40.3611,13100.0
2009-10-16 10:00:00,41.62,41.66,41.49,41.56,8000.0,40.332,40.3708,40.206,40.2739,8000.0
2009-10-16 10:05:00,41.56,41.57,41.48,41.52,600.0,40.2739,40.2836,40.1963,40.2351,600.0
2009-10-16 10:10:00,41.44,41.49,41.35,41.36,7700.0,40.1576,40.206,40.0704,40.0801,7700.0
2009-10-16 10:15:00,41.36,41.6,41.36,41.5,6700.0,40.0801,40.3126,40.0801,40.2157,6700.0
2009-10-16 10:20:00,41.6,41.73,41.6,41.66,4100.0,40.3126,40.4386,40.3126,40.3708,4100.0
2009-10-16 10:25:00,41.63,41.65,41.56,41.61,3700.0,40.3417,40.3611,40.2739,40.3223,3700.0
2009-10-16 10:30:00,41.62,41.69,41.6,41.66,6200.0,40.332,40.3998,40.3126,40.3708,6200.0
2009-10-16 10:35:00,41.63,41.63,41.56,41.56,1100.0,40.3417,40.3417,40.2739,40.2739,1100.0
2009-10-16 10:40:00,41.57,41.65,41.55,41.62,1900.0,40.2836,40.3611,40.2642,40.332,1900.0
2009-10-16 10:45:00,41.58,41.66,41.58,41.66,600.0,40.2932,40.3708,40.2932,40.3708,600.0
2009-10-16 10:50:00,41.67,41.74,41.67,41.72,1200.0,40.3805,40.4483,40.3805,40.4289,1200.0
2009-10-16 10:55:00,41.6,41.71,41.6,41.71,500.0,40.3126,40.4192,40.3126,40.4192,500.0
2009-10-16 11:00:00,41.71,41.77,41.65,41.76,1100.0,40.4192,40.4774,40.3611,40.4677,1100.0
2009-10-16 11:05:00,41.75,41.8,41.69,41.77,1900.0,40.458,40.5064,40.3998,40.4774,1900.0
2009-10-16 11:10:00,41.72,41.84,41.72,41.81,1400.0,40.4289,40.5452,40.4289,40.5161,1400.0
2009-10-16 11:15:00,41.82,41.85,41.8,41.85,900.0,40.5258,40.5549,40.5064,40.5549,900.0
2009-10-16 11:20:00,41.85,41.88,41.84,41.88,1300.0,40.5549,40.584,40.5452,40.584,1300.0
2009-10-16 11:25:00,41.85,41.86,41.76,41.86,5300.0,40.5549,40.5646,40.4677,40.5646,5300.0
2009-10-16 11:30:00,41.86,41.86,41.67,41.67,4100.0,40.5646,40.5646,40.3805,40.3805,4100.0
2009-10-16 11:35:00,41.69,41.69,41.58,41.64,3600.0,40.3998,40.3998,40.2932,40.3514,3600.0
2009-10-16 11:40:00,41.62,41.62,41.54,41.57,1400.0,40.332,40.332,40.2545,40.2836,1400.0
2009-10-16 11:45:00,41.55,41.59,41.55,41.59,1000.0,40.2642,40.3029,40.2642,40.3029,1000.0
2009-10-16 11:50:00,41.59,41.59,41.57,41.57,1100.0,40.3029,40.3029,40.2836,40.2836,1100.0
2009-10-16 11:55:00,41.56,41.78,41.54,41.78,1200.0,40.2739,40.4871,40.2545,40.4871,1200.0
2009-10-16 12:00:00,41.77,41.81,41.77,41.81,1000.0,40.4774,40.5161,40.4774,40.5161,1000.0
2009-10-16 12:05:00,41.84,41.84,41.79,41.79,1300.0,40.5452,40.5452,40.4967,40.4967,1300.0
2009-10-16 12:10:00,41.83,41.83,41.83,41.83,500.0,40.5355,40.5355,40.5355,40.5355,500.0
2009-10-16 12:15:00,41.79,41.83,41.79,41.81,700.0,40.4967,40.5355,40.4967,40.5161,700.0
2009-10-16 12:20:00,41.8,41.81,41.8,41.81,300.0,40.5064,40.5161,40.5064,40.5161,300.0
2009-10-16 12:25:00,41.79,41.8,41.62,41.7,9800.0,40.4967,40.5064,40.332,40.4095,9800.0
2009-10-16 12:30:00,41.6,41.6,41.52,41.52,1300.0,40.3126,40.3126,40.2351,40.2351,1300.0
2009-10-16 12:35:00,41.54,41.62,41.53,41.62,2700.0,40.2545,40.332,40.2448,40.332,2700.0
2009-10-16 12:40:00,41.64,41.64,41.6,41.6,1300.0,40.3514,40.3514,40.3126,40.3126,1300.0
2009-10-16 12:45:00,41.6,41.6,41.47,41.55,1700.0,40.3126,40.3126,40.1866,40.2642,1700.0
2009-10-16 12:50:00,41.61,41.64,41.61,41.62,400.0,40.3223,40.3514,40.3223,40.332,400.0
2009-10-16 12:55:00,41.65,41.71,41.64,41.67,1100.0,40.3611,40.4192,40.3514,40.3805,1100.0
2009-10-16 13:00:00,41.67,41.67,41.6,41.67,3800.0,40.3805,40.3805,40.3126,40.3805,3800.0
2009-10-16 13:05:00,41.67,41.75,41.67,41.75,900.0,40.3805,40.458,40.3805,40.458,900.0
2009-10-16 13:10:00,41.76,41.83,41.76,41.83,1400.0,40.4677,40.5355,40.4677,40.5355,1400.0
2009-10-16 13:15:00,41.83,41.87,41.81,41.85,3100.0,40.5355,40.5743,40.5161,40.5549,3100.0
2009-10-16 13:20:00,41.89,41.89,41.83,41.87,4300.0,40.5937,40.5937,40.5355,40.5743,4300.0
2009-10-16 13:25:00,41.87,41.96,41.83,41.96,3600.0,40.5743,40.6615,40.5355,40.6615,3600.0
2009-10-16 13:30:00,41.93,41.94,41.83,41.84,4600.0,40.6324,40.6421,40.5355,40.5452,4600.0
2009-10-16 13:35:00,41.84,41.85,41.81,41.81,1300.0,40.5452,40.5549,40.5161,40.5161,1300.0
2009-10-16 13:40:00,41.76,41.84,41.76,41.84,900.0,40.4677,40.5452,40.4677,40.5452,900.0
2009-10-16 13:45:00,41.83,41.99,41.83,41.99,3100.0,40.5355,40.6906,40.5355,40.6906,3100.0
2009-10-16 13:50:00,41.99,42.0,41.96,41.96,2000.0,40.6906,40.7002,40.6615,40.6615,2000.0
2009-10-16 13:55:00,42.0,42.0,41.89,41.91,5400.0,40.7002,40.7002,40.5937,40.613,5400.0
2009-10-16 14:00:00,41.89,41.89,41.85,41.85,400.0,40.5937,40.5937,40.5549,40.5549,400.0
2009-10-16 14:05:00,41.86,41.88,41.84,41.87,1000.0,40.5646,40.584,40.5452,40.5743,1000.0
2009-10-16 14:10:00,41.86,41.9,41.85,41.9,2200.0,40.5646,40.6033,40.5549,40.6033,2200.0
2009-10-16 14:15:00,41.9,41.91,41.88,41.9,2400.0,40.6033,40.613,40.584,40.6033,2400.0
2009-10-16 14:20:00,41.9,41.9,41.83,41.83,2500.0,40.6033,40.6033,40.5355,40.5355,2500.0
2009-10-16 14:25:00,41.86,41.86,41.83,41.86,600.0,40.5646,40.5646,40.5355,40.5646,600.0
2009-10-16 14:30:00,41.85,41.85,41.8,41.83,2000.0,40.5549,40.5549,40.5064,40.5355,2000.0
2009-10-16 14:35:00,41.87,41.87,41.83,41.83,200.0,40.5743,40.5743,40.5355,40.5355,200.0
2009-10-16 14:40:00,41.85,41.85,41.8,41.83,800.0,40.5549,40.5549,40.5064,40.5355,800.0
2009-10-16 14:45:00,41.86,41.89,41.82,41.83,4100.0,40.5646,40.5937,40.5258,40.5355,4100.0
2009-10-16 14:50:00,41.85,41.86,41.83,41.83,2100.0,40.5549,40.5646,40.5355,40.5355,2100.0
2009-10-16 14:55:00,41.85,41.86,41.82,41.82,1900.0,40.5549,40.5646,40.5258,40.5258,1900.0
2009-10-16 15:00:00,41.8,41.84,41.79,41.84,1000.0,40.5064,40.5452,40.4967,40.5452,1000.0
2009-10-16 15:05:00,41.85,41.86,41.82,41.82,1200.0,40.5549,40.5646,40.5258,40.5258,1200.0
2009-10-16 15:10:00,41.82,41.86,41.82,41.85,2300.0,40.5258,40.5646,40.5258,40.5549,2300.0
2009-10-16 15:15:00,41.81,41.85,41.75,41.85,2200.0,40.5161,40.5549,40.458,40.5549,2200.0
2009-10-16 15:20:00,41.85,41.86,41.82,41.83,1600.0,40.5549,40.5646,40.5258,40.5355,1600.0
2009-10-16 15:25:00,41.81,41.83,41.8,41.81,3300.0,40.5161,40.5355,40.5064,40.5161,3300.0
2009-10-16 15:30:00,41.81,41.85,41.81,41.82,3700.0,40.5161,40.5549,40.5161,40.5258,3700.0
2009-10-16 15:35:00,41.85,41.88,41.82,41.82,6700.0,40.5549,40.584,40.5258,40.5258,6700.0
2009-10-16 15:40:00,41.84,41.86,41.8,41.82,8500.0,40.5452,40.5646,40.5064,40.5258,8500.0
2009-10-16 15:45:00,41.8,41.83,41.8,41.8,1200.0,40.5064,40.5355,40.5064,40.5064,1200.0
2009-10-16 15:50:00,41.8,41.83,41.8,41.8,9100.0,40.5064,40.5355,40.5064,40.5064,9100.0
2009-10-16 15:55:00,41.8,41.82,41.73,41.8,17300.0,40.5064,40.5258,40.4386,40.5064,17300.0
2009-10-19 09:30:00,41.81,41.81,41.71,41.71,4100.0,40.5161,40.5161,40.4192,40.4192,4100.0
2009-10-19 09:35:00,41.71,41.72,41.6,41.72,2400.0,40.4192,40.4289,40.3126,40.4289,2400.0
2009-10-19 09:40:00,41.72,41.72,41.46,41.46,3000.0,40.4289,40.4289,40.177,40.177,3000.0
2009-10-19 09:45:00,41.42,41.52,41.35,41.52,2400.0,40.1382,40.2351,40.0704,40.2351,2400.0
2009-10-19 09:50:00,41.48,41.63,41.46,41.56,4200.0,40.1963,40.3417,40.177,40.2739,4200.0
2009-10-19 09:55:00,41.51,41.54,41.34,41.54,2200.0,40.2254,40.2545,40.0607,40.2545,2200.0
2009-10-19 10:00:00,41.51,41.58,41.5,41.51,2000.0,40.2254,40.2932,40.2157,40.2254,2000.0
2009-10-19 10:05:00,41.53,41.74,41.53,41.72,9000.0,40.2448,40.4483,40.2448,40.4289,9000.0
2009-10-19 10:10:00,41.72,41.78,41.71,41.78,4500.0,40.4289,40.4871,40.4192,40.4871,4500.0
2009-10-19 10:15:00,41.6,41.64,41.59,41.61,1300.0,40.3126,40.3514,40.3029,40.3223,1300.0
2009-10-19 10:20:00,41.63,41.8,41.63,41.79,3400.0,40.3417,40.5064,40.3417,40.4967,3400.0
2009-10-19 10:25:00,41.8,41.8,41.79,41.79,400.0,40.5064,40.5064,40.4967,40.4967,400.0
2009-10-19 10:30:00,41.8,41.85,41.69,41.72,5600.0,40.5064,40.5549,40.3998,40.4289,5600.0
2009-10-19 10:35:00,41.73,41.84,41.67,41.75,6800.0,40.4386,40.5452,40.3805,40.458,6800.0
2009-10-19 10:40:00,41.75,41.85,41.74,41.83,4900.0,40.458,40.5549,40.4483,40.5355,4900.0
2009-10-19 10:45:00,41.83,41.83,41.81,41.83,3600.0,40.5355,40.5355,40.5161,40.5355,3600.0
2009-10-19 10:50:00,41.83,41.83,41.81,41.83,4600.0,40.5355,40.5355,40.5161,40.5355,4600.0
2009-10-19 10:55:00,41.83,41.83,41.81,41.81,4300.0,40.5355,40.5355,40.5161,40.5161,4300.0
2009-10-19 11:00:00,41.83,41.83,41.78,41.81,3700.0,40.5355,40.5355,40.4871,40.5161,3700.0
2009-10-19 11:05:00,41.82,41.87,41.81,41.87,8800.0,40.5258,40.5743,40.5161,40.5743,8800.0
2009-10-19 11:10:00,41.87,41.96,41.87,41.94,4300.0,40.5743,40.6615,40.5743,40.6421,4300.0
2009-10-19 11:15:00,41.94,41.94,41.87,41.91,1000.0,40.6421,40.6421,40.5743,40.613,1000.0
2009-10-19 11:20:00,41.91,41.94,41.9,41.94,2000.0,40.613,40.6421,40.6033,40.6421,2000.0
2009-10-19 11:25:00,41.97,42.0,41.96,41.98,3800.0,40.6712,40.7002,40.6615,40.6809,3800.0
2009-10-19 11:30:00,41.99,42.1,41.98,42.05,13100.0,40.6906,40.7972,40.6809,40.7487,13100.0
2009-10-19 11:35:00,42.05,42.05,41.92,41.98,7000.0,40.7487,40.7487,40.6227,40.6809,7000.0
2009-10-19 11:40:00,41.96,41.99,41.92,41.96,9600.0,40.6615,40.6906,40.6227,40.6615,9600.0
2009-10-19 11:45:00,41.96,42.0,41.92,42.0,6600.0,40.6615,40.7002,40.6227,40.7002,6600.0
2009-10-19 11:50:00,42.0,42.13,42.0,42.13,4500.0,40.7002,40.8262,40.7002,40.8262,4500.0
2009-10-19 11:55:00,42.13,42.24,42.12,42.19,6100.0,40.8262,40.9328,40.8165,40.8844,6100.0
2009-10-19 12:00:00,42.16,42.16,42.02,42.07,6200.0,40.8553,40.8553,40.7196,40.7681,6200.0
2009-10-19 12:05:00,42.06,42.08,42.05,42.07,1700.0,40.7584,40.7778,40.7487,40.7681,1700.0
2009-10-19 12:10:00,42.08,42.08,41.94,41.95,2400.0,40.7778,40.7778,40.6421,40.6518,2400.0
2009-10-19 12:15:00,41.96,42.02,41.96,42.02,1200.0,40.6615,40.7196,40.6615,40.7196,1200.0
2009-10-19 12:20:00,42.02,42.09,42.02,42.04,3100.0,40.7196,40.7875,40.7196,40.739,3100.0
2009-10-19 12:25:00,42.05,42.06,41.98,41.98,3100.0,40.7487,40.7584,40.6809,40.6809,3100.0
2009-10-19 12:30:00,41.95,42.02,41.91,41.96,12100.0,40.6518,40.7196,40.613,40.6615,12100.0
2009-10-19 12:35:00,41.96,41.99,41.92,41.95,5600.0,40.6615,40.6906,40.6227,40.6518,5600.0
2009-10-19 12:40:00,41.91,41.92,41.76,41.82,9900.0,40.613,40.6227,40.4677,40.5258,9900.0
2009-10-19 12:45:00,41.83,41.86,41.78,41.78,3600.0,40.5355,40.5646,40.4871,40.4871,3600.0
2009-10-19 12:50:00,41.82,41.83,41.81,41.83,1000.0,40.5258,40.5355,40.5161,40.5355,1000.0
2009-10-19 12:55:00,41.85,41.91,41.82,41.86,11200.0,40.5549,40.613,40.5258,40.5646,11200.0
2009-10-19 13:00:00,41.87,41.94,41.82,41.93,8900.0,40.5743,40.6421,40.5258,40.6324,8900.0
2009-10-19 13:05:00,41.89,42.01,41.88,42.01,2100.0,40.5937,40.7099,40.584,40.7099,2100.0
2009-10-19 13:10:00,42.0,42.0,41.85,41.89,8500.0,40.7002,40.7002,40.5549,40.5937,8500.0
2009-10-19 13:15:00,41.9,41.93,41.82,41.86,4500.0,40.6033,40.6324,40.5258,40.5646,4500.0
2009-10-19 13:20:00,41.85,41.96,41.84,41.9,4000.0,40.5549,40.6615,40.5452,40.6033,4000.0
2009-10-19 13:25:00,41.93,42.01,41.93,41.98,1100.0,40.6324,40.7099,40.6324,40.6809,1100.0
2009-10-19 13:30:00,41.91,41.93,41.85,41.89,4700.0,40.613,40.6324,40.5549,40.5937,4700.0
2009-10-19 13:35:00,41.88,42.06,41.87,41.99,6600.0,40.584,40.7584,40.5743,40.6906,6600.0
2009-10-19 13:40:00,41.97,41.98,41.89,41.89,1400.0,40.6712,40.6809,40.5937,40.5937,1400.0
2009-10-19 13:45:00,41.9,41.9,41.81,41.81,2300.0,40.6033,40.6033,40.5161,40.5161,2300.0
2009-10-19 13:50:00,41.84,41.85,41.82,41.82,1800.0,40.5452,40.5549,40.5258,40.5258,1800.0
2009-10-19 13:55:00,41.78,41.79,41.71,41.72,5400.0,40.4871,40.4967,40.4192,40.4289,5400.0
2009-10-19 14:00:00,41.72,41.73,41.62,41.67,9800.0,40.4289,40.4386,40.332,40.3805,9800.0
2009-10-19 14:05:00,41.65,41.68,41.57,41.59,7800.0,40.3611,40.3902,40.2836,40.3029,7800.0
2009-10-19 14:10:00,41.59,41.68,41.59,41.68,3700.0,40.3029,40.3902,40.3029,40.3902,3700.0
2009-10-19 14:15:00,41.67,41.71,41.66,41.67,7600.0,40.3805,40.4192,40.3708,40.3805,7600.0
2009-10-19 14:20:00,41.67,41.81,41.62,41.76,15600.0,40.3805,40.5161,40.332,40.4677,15600.0
2009-10-19 14:25:00,41.77,41.8,41.77,41.8,700.0,40.4774,40.5064,40.4774,40.5064,700.0
2009-10-19 14:30:00,41.78,41.83,41.78,41.83,1600.0,40.4871,40.5355,40.4871,40.5355,1600.0
2009-10-19 14:35:00,41.82,41.82,41.79,41.81,2800.0,40.5258,40.5258,40.4967,40.5161,2800.0
2009-10-19 14:40:00,41.85,41.86,41.82,41.84,2000.0,40.5549,40.5646,40.5258,40.5452,2000.0
2009-10-19 14:45:00,41.84,41.84,41.79,41.8,2400.0,40.5452,40.5452,40.4967,40.5064,2400.0
2009-10-19 14:50:00,41.81,41.87,41.81,41.87,4400.0,40.5161,40.5743,40.5161,40.5743,4400.0
2009-10-19 14:55:00,41.87,41.88,41.84,41.85,4300.0,40.5743,40.584,40.5452,40.5549,4300.0
2009-10-19 15:00:00,41.83,41.88,41.83,41.87,3500.0,40.5355,40.584,40.5355,40.5743,3500.0
2009-10-19 15:05:00,41.86,41.88,41.84,41.88,3900.0,40.5646,40.584,40.5452,40.584,3900.0
2009-10-19 15:10:00,41.87,41.88,41.82,41.82,7900.0,40.5743,40.584,40.5258,40.5258,7900.0
2009-10-19 15:15:00,41.83,41.83,41.72,41.73,3400.0,40.5355,40.5355,40.4289,40.4386,3400.0
2009-10-19 15:20:00,41.72,41.75,41.7,41.75,1600.0,40.4289,40.458,40.4095,40.458,1600.0
2009-10-19 15:25:00,41.71,41.75,41.71,41.72,2400.0,40.4192,40.458,40.4192,40.4289,2400.0
2009-10-19 15:30:00,41.71,41.83,41.71,41.78,5200.0,40.4192,40.5355,40.4192,40.4871,5200.0
2009-10-19 15:35:00,41.82,41.82,41.72,41.77,6500.0,40.5258,40.5258,40.4289,40.4774,6500.0
2009-10-19 15:40:00,41.76,41.76,41.68,41.71,5000.0,40.4677,40.4677,40.3902,40.4192,5000.0
2009-10-19 15:45:00,41.72,41.79,41.71,41.76,2800.0,40.4289,40.4967,40.4192,40.4677,2800.0
2009-10-19 15:50:00,41.79,41.87,41.78,41.83,10100.0,40.4967,40.5743,40.4871,40.5355,10100.0
2009-10-19 15:55:00,41.83,41.84,41.71,41.75,20200.0,40.5355,40.5452,40.4192,40.458,20200.0
2009-10-20 09:30:00,41.55,41.98,41.55,41.75,10200.0,40.2642,40.6809,40.2642,40.458,10200.0
2009-10-20 09:35:00,41.69,41.7,41.42,41.42,13400.0,40.3998,40.4095,40.1382,40.1382,13400.0
2009-10-20 09:40:00,41.42,41.49,41.32,41.33,13200.0,40.1382,40.206,40.0413,40.051,13200.0
2009-10-20 09:45:00,41.33,41.37,41.13,41.29,18000.0,40.051,40.0897,39.8572,40.0122,18000.0
2009-10-20 09:50:00,41.22,41.37,41.13,41.37,5000.0,39.9444,40.0897,39.8572,40.0897,5000.0
2009-10-20 09:55:00,41.37,41.37,41.2,41.26,6200.0,40.0897,40.0897,39.925,39.9831,6200.0
2009-10-20 10:00:00,41.29,41.38,41.29,41.37,14400.0,40.0122,40.0994,40.0122,40.0897,14400.0
2009-10-20 10:05:00,41.38,41.38,41.28,41.35,3800.0,40.0994,40.0994,40.0025,40.0704,3800.0
2009-10-20 10:10:00,41.35,41.37,41.29,41.37,1600.0,40.0704,40.0897,40.0122,40.0897,1600.0
2009-10-20 10:15:00,41.37,41.37,41.01,41.19,6500.0,40.0897,40.0897,39.7409,39.9153,6500.0
2009-10-20 10:20:00,41.18,41.26,41.13,41.18,5900.0,39.9056,39.9831,39.8572,39.9056,5900.0
2009-10-20 10:25:00,41.2,41.31,41.17,41.2,9700.0,39.925,40.0316,39.8959,39.925,9700.0
2009-10-20 10:30:00,41.21,41.21,41.15,41.16,1100.0,39.9347,39.9347,39.8766,39.8862,1100.0
2009-10-20 10:35:00,41.2,41.2,41.13,41.18,3300.0,39.925,39.925,39.8572,39.9056,3300.0
2009-10-20 10:40:00,41.17,41.19,41.13,41.18,5500.0,39.8959,39.9153,39.8572,39.9056,5500.0
2009-10-20 10:45:00,41.18,41.23,41.12,41.19,21300.0,39.9056,39.9541,39.8475,39.9153,21300.0
2009-10-20 10:50:00,41.19,41.2,41.14,41.2,7700.0,39.9153,39.925,39.8669,39.925,7700.0
2009-10-20 10:55:00,41.2,41.2,41.17,41.17,3800.0,39.925,39.925,39.8959,39.8959,3800.0
2009-10-20 11:00:00,41.2,41.2,41.12,41.12,7000.0,39.925,39.925,39.8475,39.8475,7000.0
2009-10-20 11:05:00,41.12,41.18,41.09,41.09,9200.0,39.8475,39.9056,39.8184,39.8184,9200.0
2009-10-20 11:10:00,41.11,41.11,41.07,41.1,3100.0,39.8378,39.8378,39.799,39.8281,3100.0
2009-10-20 11:15:00,41.1,41.11,41.0,41.09,7400.0,39.8281,39.8378,39.7312,39.8184,7400.0
2009-10-20 11:20:00,41.1,41.1,41.07,41.1,1000.0,39.8281,39.8281,39.799,39.8281,1000.0
2009-10-20 11:25:00,41.1,41.1,40.92,40.96,5500.0,39.8281,39.8281,39.6537,39.6924,5500.0
2009-10-20 11:30:00,40.97,41.0,40.89,40.92,5700.0,39.7021,39.7312,39.6246,39.6537,5700.0
2009-10-20 11:35:00,40.91,40.93,40.74,40.81,7600.0,39.644,39.6634,39.4792,39.5471,7600.0
2009-10-20 11:40:00,40.81,40.86,40.81,40.84,8200.0,39.5471,39.5955,39.5471,39.5761,8200.0
2009-10-20 11:45:00,40.83,40.84,40.55,40.72,19900.0,39.5665,39.5761,39.2951,39.4599,19900.0
2009-10-20 11:50:00,40.73,40.87,40.62,40.87,4400.0,39.4695,39.6052,39.363,39.6052,4400.0
2009-10-20 11:55:00,40.86,40.96,40.78,40.96,7000.0,39.5955,39.6924,39.518,39.6924,7000.0
2009-10-20 12:00:00,40.91,40.91,40.74,40.75,4600.0,39.644,39.644,39.4792,39.4889,4600.0
2009-10-20 12:05:00,40.74,40.78,40.65,40.75,3700.0,39.4792,39.518,39.392,39.4889,3700.0
2009-10-20 12:10:00,40.75,40.78,40.72,40.72,5000.0,39.4889,39.518,39.4599,39.4599,5000.0
2009-10-20 12:15:00,40.76,40.76,40.73,40.75,4900.0,39.4986,39.4986,39.4695,39.4889,4900.0
2009-10-20 12:20:00,40.76,40.77,40.74,40.77,4000.0,39.4986,39.5083,39.4792,39.5083,4000.0
2009-10-20 12:25:00,40.76,40.77,40.73,40.76,5200.0,39.4986,39.5083,39.4695,39.4986,5200.0
2009-10-20 12:30:00,40.76,40.76,40.63,40.68,5600.0,39.4986,39.4986,39.3726,39.4211,5600.0
2009-10-20 12:35:00,40.69,40.73,40.43,40.47,13500.0,39.4308,39.4695,39.1788,39.2176,13500.0
2009-10-20 12:40:00,40.49,40.49,40.39,40.49,8100.0,39.237,39.237,39.1401,39.237,8100.0
2009-10-20 12:45:00,40.44,40.5,40.44,40.5,4900.0,39.1885,39.2467,39.1885,39.2467,4900.0
2009-10-20 12:50:00,40.5,40.5,40.45,40.5,9100.0,39.2467,39.2467,39.1982,39.2467,9100.0
2009-10-20 12:55:00,40.48,40.5,40.44,40.5,5700.0,39.2273,39.2467,39.1885,39.2467,5700.0
2009-10-20 13:00:00,40.5,40.5,40.4,40.5,12900.0,39.2467,39.2467,39.1498,39.2467,12900.0
2009-10-20 13:05:00,40.5,40.5,40.45,40.46,9500.0,39.2467,39.2467,39.1982,39.2079,9500.0
2009-10-20 13:10:00,40.48,40.5,40.44,40.5,4500.0,39.2273,39.2467,39.1885,39.2467,4500.0
2009-10-20 13:15:00,40.48,40.5,40.45,40.5,7400.0,39.2273,39.2467,39.1982,39.2467,7400.0
2009-10-20 13:20:00,40.5,40.5,40.46,40.5,3800.0,39.2467,39.2467,39.2079,39.2467,3800.0
2009-10-20 13:25:00,40.49,40.5,40.44,40.45,45200.0,39.237,39.2467,39.1885,39.1982,45200.0
2009-10-20 13:30:00,40.45,40.48,40.4,40.48,7600.0,39.1982,39.2273,39.1498,39.2273,7600.0
2009-10-20 13:35:00,40.48,40.55,40.48,40.55,6800.0,39.2273,39.2951,39.2273,39.2951,6800.0
2009-10-20 13:40:00,40.56,40.59,40.48,40.48,8300.0,39.3048,39.3339,39.2273,39.2273,8300.0
2009-10-20 13:45:00,40.46,40.53,40.44,40.51,5800.0,39.2079,39.2757,39.1885,39.2564,5800.0
2009-10-20 13:50:00,40.49,40.5,40.45,40.47,6400.0,39.237,39.2467,39.1982,39.2176,6400.0
2009-10-20 13:55:00,40.47,40.47,40.4,40.44,20000.0,39.2176,39.2176,39.1498,39.1885,20000.0
2009-10-20 14:00:00,40.44,40.49,40.3,40.45,13400.0,39.1885,39.237,39.0529,39.1982,13400.0
2009-10-20 14:05:00,40.44,40.58,40.42,40.57,14700.0,39.1885,39.3242,39.1691,39.3145,14700.0
2009-10-20 14:10:00,40.58,40.66,40.58,40.65,4400.0,39.3242,39.4017,39.3242,39.392,4400.0
2009-10-20 14:15:00,40.66,40.74,40.64,40.71,4200.0,39.4017,39.4792,39.3823,39.4502,4200.0
2009-10-20 14:20:00,40.71,40.8,40.71,40.8,4700.0,39.4502,39.5374,39.4502,39.5374,4700.0
2009-10-20 14:25:00,40.79,40.79,40.71,40.71,2100.0,39.5277,39.5277,39.4502,39.4502,2100.0
2009-10-20 14:30:00,40.75,40.79,40.65,40.79,7600.0,39.4889,39.5277,39.392,39.5277,7600.0
2009-10-20 14:35:00,40.79,40.89,40.78,40.89,6700.0,39.5277,39.6246,39.518,39.6246,6700.0
2009-10-20 14:40:00,40.86,40.9,40.77,40.77,5500.0,39.5955,39.6343,39.5083,39.5083,5500.0
2009-10-20 14:45:00,40.78,40.85,40.76,40.8,7400.0,39.518,39.5858,39.4986,39.5374,7400.0
2009-10-20 14:50:00,40.81,40.84,40.72,40.75,10900.0,39.5471,39.5761,39.4599,39.4889,10900.0
2009-10-20 14:55:00,40.74,40.77,40.71,40.75,12700.0,39.4792,39.5083,39.4502,39.4889,12700.0
2009-10-20 15:00:00,40.75,40.77,40.74,40.74,9700.0,39.4889,39.5083,39.4792,39.4792,9700.0
2009-10-20 15:05:00,40.74,40.77,40.72,40.75,9800.0,39.4792,39.5083,39.4599,39.4889,9800.0
2009-10-20 15:10:00,40.75,40.76,40.62,40.7,15000.0,39.4889,39.4986,39.363,39.4405,15000.0
2009-10-20 15:15:00,40.68,40.73,40.68,40.72,8800.0,39.4211,39.4695,39.4211,39.4599,8800.0
2009-10-20 15:20:00,40.7,40.74,40.67,40.68,18500.0,39.4405,39.4792,39.4114,39.4211,18500.0
2009-10-20 15:25:00,40.69,40.71,40.66,40.67,10900.0,39.4308,39.4502,39.4017,39.4114,10900.0
2009-10-20 15:30:00,40.68,40.73,40.67,40.71,19100.0,39.4211,39.4695,39.4114,39.4502,19100.0
2009-10-20 15:35:00,40.71,40.71,40.65,40.71,45500.0,39.4502,39.4502,39.392,39.4502,45500.0
2009-10-20 15:40:00,40.7,40.75,40.69,40.74,23900.0,39.4405,39.4889,39.4308,39.4792,23900.0
2009-10-20 15:45:00,40.73,40.73,40.68,40.72,32500.0,39.4695,39.4695,39.4211,39.4599,32500.0
2009-10-20 15:50:00,40.71,40.73,40.65,40.67,28000.0,39.4502,39.4695,39.392,39.4114,28000.0
2009-10-20 15:55:00,40.7,40.78,40.63,40.78,29100.0,39.4405,39.518,39.3726,39.518,29100.0
2009-10-21 09:30:00,40.52,40.69,40.52,40.66,4000.0,39.266,39.4308,39.266,39.4017,4000.0
2009-10-21 09:35:00,40.66,40.87,40.59,40.84,5200.0,39.4017,39.6052,39.3339,39.5761,5200.0
2009-10-21 09:40:00,40.83,40.97,40.82,40.96,8300.0,39.5665,39.7021,39.5568,39.6924,8300.0
2009-10-21 09:45:00,40.98,41.1,40.89,41.03,6400.0,39.7118,39.8281,39.6246,39.7603,6400.0
2009-10-21 09:50:00,41.01,41.1,41.0,41.1,5300.0,39.7409,39.8281,39.7312,39.8281,5300.0
2009-10-21 09:55:00,41.06,41.1,41.02,41.04,3600.0,39.7893,39.8281,39.7506,39.77,3600.0
2009-10-21 10:00:00,41.04,41.11,41.03,41.06,9400.0,39.77,39.8378,39.7603,39.7893,9400.0
2009-10-21 10:05:00,41.09,41.1,40.96,41.03,17000.0,39.8184,39.8281,39.6924,39.7603,17000.0
2009-10-21 10:10:00,41.05,41.05,40.99,40.99,4600.0,39.7796,39.7796,39.7215,39.7215,4600.0
2009-10-21 10:15:00,41.02,41.08,40.99,41.0,7100.0,39.7506,39.8087,39.7215,39.7312,7100.0
2009-10-21 10:20:00,41.0,41.07,40.99,41.04,6500.0,39.7312,39.799,39.7215,39.77,6500.0
2009-10-21 10:25:00,40.99,41.0,40.97,41.0,2500.0,39.7215,39.7312,39.7021,39.7312,2500.0
2009-10-21 10:30:00,41.0,41.07,40.95,41.0,6000.0,39.7312,39.799,39.6827,39.7312,6000.0
2009-10-21 10:35:00,40.97,41.0,40.95,40.95,3800.0,39.7021,39.7312,39.6827,39.6827,3800.0
2009-10-21 10:40:00,40.99,41.12,40.95,41.07,9000.0,39.7215,39.8475,39.6827,39.799,9000.0
2009-10-21 10:45:00,41.07,41.08,40.99,41.07,5700.0,39.799,39.8087,39.7215,39.799,5700.0
2009-10-21 10:50:00,41.01,41.14,41.0,41.09,15300.0,39.7409,39.8669,39.7312,39.8184,15300.0
2009-10-21 10:55:00,41.11,41.12,41.02,41.07,5400.0,39.8378,39.8475,39.7506,39.799,5400.0
2009-10-21 11:00:00,41.08,41.11,41.07,41.11,2000.0,39.8087,39.8378,39.799,39.8378,2000.0
2009-10-21 11:05:00,41.12,41.18,41.09,41.09,7100.0,39.8475,39.9056,39.8184,39.8184,7100.0
2009-10-21 11:10:00,41.08,41.08,40.95,40.98,8500.0,39.8087,39.8087,39.6827,39.7118,8500.0
2009-10-21 11:15:00,40.99,40.99,40.88,40.9,900.0,39.7215,39.7215,39.6149,39.6343,900.0
2009-10-21 11:20:00,40.89,40.9,40.85,40.86,3700.0,39.6246,39.6343,39.5858,39.5955,3700.0
2009-10-21 11:25:00,40.86,40.9,40.78,40.81,6200.0,39.5955,39.6343,39.518,39.5471,6200.0
2009-10-21 11:30:00,40.77,40.8,40.74,40.76,3100.0,39.5083,39.5374,39.4792,39.4986,3100.0
2009-10-21 11:35:00,40.72,40.84,40.65,40.82,5300.0,39.4599,39.5761,39.392,39.5568,5300.0
2009-10-21 11:40:00,40.78,40.8,40.74,40.76,3800.0,39.518,39.5374,39.4792,39.4986,3800.0
2009-10-21 11:45:00,40.74,40.76,40.6,40.6,1200.0,39.4792,39.4986,39.3436,39.3436,1200.0
2009-10-21 11:50:00,40.63,40.63,40.38,40.51,5200.0,39.3726,39.3726,39.1304,39.2564,5200.0
2009-10-21 11:55:00,40.52,40.54,40.45,40.54,2200.0,39.266,39.2854,39.1982,39.2854,2200.0
2009-10-21 12:00:00,40.59,40.68,40.58,40.6,3000.0,39.3339,39.4211,39.3242,39.3436,3000.0
2009-10-21 12:05:00,40.57,40.66,40.57,40.6,3200.0,39.3145,39.4017,39.3145,39.3436,3200.0
2009-10-21 12:10:00,40.6,40.64,40.55,40.55,2800.0,39.3436,39.3823,39.2951,39.2951,2800.0
2009-10-21 12:15:00,40.54,40.55,40.5,40.5,1500.0,39.2854,39.2951,39.2467,39.2467,1500.0
2009-10-21 12:20:00,40.51,40.56,40.5,40.51,3200.0,39.2564,39.3048,39.2467,39.2564,3200.0
2009-10-21 12:25:00,40.51,40.54,40.47,40.53,2700.0,39.2564,39.2854,39.2176,39.2757,2700.0
2009-10-21 12:30:00,40.51,40.57,40.49,40.56,3400.0,39.2564,39.3145,39.237,39.3048,3400.0
2009-10-21 12:35:00,40.55,40.55,40.51,40.51,1200.0,39.2951,39.2951,39.2564,39.2564,1200.0
2009-10-21 12:40:00,40.5,40.59,40.49,40.54,2900.0,39.2467,39.3339,39.237,39.2854,2900.0
2009-10-21 12:45:00,40.51,40.63,40.5,40.57,6900.0,39.2564,39.3726,39.2467,39.3145,6900.0
2009-10-21 12:50:00,40.57,40.62,40.56,40.6,3500.0,39.3145,39.363,39.3048,39.3436,3500.0
2009-10-21 12:55:00,40.59,40.65,40.58,40.62,3400.0,39.3339,39.392,39.3242,39.363,3400.0
2009-10-21 13:00:00,40.61,40.61,40.52,40.57,4000.0,39.3533,39.3533,39.266,39.3145,4000.0
2009-10-21 13:05:00,40.55,40.61,40.54,40.61,3000.0,39.2951,39.3533,39.2854,39.3533,3000.0
2009-10-21 13:10:00,40.61,40.62,40.6,40.62,3600.0,39.3533,39.363,39.3436,39.363,3600.0
2009-10-21 13:15:00,40.6,40.67,40.59,40.63,19900.0,39.3436,39.4114,39.3339,39.3726,19900.0
2009-10-21 13:20:00,40.62,40.63,40.56,40.61,3500.0,39.363,39.3726,39.3048,39.3533,3500.0
2009-10-21 13:25:00,40.56,40.59,40.55,40.57,800.0,39.3048,39.3339,39.2951,39.3145,800.0
2009-10-21 13:30:00,40.55,40.63,40.54,40.54,2500.0,39.2951,39.3726,39.2854,39.2854,2500.0
2009-10-21 13:35:00,40.52,40.64,40.51,40.62,8900.0,39.266,39.3823,39.2564,39.363,8900.0
2009-10-21 13:40:00,40.62,40.64,40.59,40.6,11700.0,39.363,39.3823,39.3339,39.3436,11700.0
2009-10-21 13:45:00,40.61,40.62,40.59,40.62,2000.0,39.3533,39.363,39.3339,39.363,2000.0
2009-10-21 13:50:00,40.61,40.63,40.58,40.6,7300.0,39.3533,39.3726,39.3242,39.3436,7300.0
2009-10-21 13:55:00,40.61,40.65,40.61,40.63,4000.0,39.3533,39.392,39.3533,39.3726,4000.0
2009-10-21 14:00:00,40.62,40.64,40.58,40.61,4200.0,39.363,39.3823,39.3242,39.3533,4200.0
2009-10-21 14:05:00,40.61,40.63,40.6,40.62,2900.0,39.3533,39.3726,39.3436,39.363,2900.0
2009-10-21 14:10:00,40.62,40.66,40.56,40.66,6400.0,39.363,39.4017,39.3048,39.4017,6400.0
2009-10-21 14:15:00,40.65,40.7,40.57,40.7,13800.0,39.392,39.4405,39.3145,39.4405,13800.0
2009-10-21 14:20:00,40.68,40.76,40.67,40.7,10400.0,39.4211,39.4986,39.4114,39.4405,10400.0
2009-10-21 14:25:00,40.68,40.71,40.65,40.7,2500.0,39.4211,39.4502,39.392,39.4405,2500.0
2009-10-21 14:30:00,40.72,40.72,40.56,40.56,2800.0,39.4599,39.4599,39.3048,39.3048,2800.0
2009-10-21 14:35:00,40.62,40.67,40.59,40.63,3100.0,39.363,39.4114,39.3339,39.3726,3100.0
2009-10-21 14:40:00,40.64,40.65,40.6,40.65,1100.0,39.3823,39.392,39.3436,39.392,1100.0
2009-10-21 14:45:00,40.65,40.7,40.65,40.68,3000.0,39.392,39.4405,39.392,39.4211,3000.0
2009-10-21 14:50:00,40.7,40.7,40.61,40.68,1800.0,39.4405,39.4405,39.3533,39.4211,1800.0
2009-10-21 14:55:00,40.64,40.71,40.63,40.71,2400.0,39.3823,39.4502,39.3726,39.4502,2400.0
2009-10-21 15:00:00,40.7,40.7,40.65,40.66,3900.0,39.4405,39.4405,39.392,39.4017,3900.0
2009-10-21 15:05:00,40.65,40.71,40.64,40.69,3800.0,39.392,39.4502,39.3823,39.4308,3800.0
2009-10-21 15:10:00,40.69,40.7,40.59,40.62,7900.0,39.4308,39.4405,39.3339,39.363,7900.0
2009-10-21 15:15:00,40.62,40.67,40.6,40.61,6800.0,39.363,39.4114,39.3436,39.3533,6800.0
2009-10-21 15:20:00,40.64,40.65,40.57,40.63,20700.0,39.3823,39.392,39.3145,39.3726,20700.0
2009-10-21 15:25:00,40.62,40.67,40.57,40.61,7200.0,39.363,39.4114,39.3145,39.3533,7200.0
2009-10-21 15:30:00,40.6,40.6,40.22,40.22,9900.0,39.3436,39.3436,38.9753,38.9753,9900.0
2009-10-21 15:35:00,40.2,40.4,40.06,40.39,18400.0,38.956,39.1498,38.8203,39.1401,18400.0
2009-10-21 15:40:00,40.38,40.39,39.96,39.98,13500.0,39.1304,39.1401,38.7234,38.7428,13500.0
2009-10-21 15:45:00,39.97,40.24,39.87,40.24,26500.0,38.7331,38.9947,38.6362,38.9947,26500.0
2009-10-21 15:50:00,40.23,40.24,40.11,40.16,12500.0,38.985,38.9947,38.8687,38.9172,12500.0
2009-10-21 15:55:00,40.15,40.17,40.08,40.08,17600.0,38.9075,38.9269,38.8397,38.8397,17600.0
2009-10-22 09:30:00,39.84,39.84,39.24,39.42,25300.0,38.6071,38.6071,38.0257,38.2001,25300.0
2009-10-22 09:35:00,39.59,39.67,39.59,39.62,1500.0,38.3648,38.4424,38.3648,38.3939,1500.0
2009-10-22 09:40:00,39.61,39.64,39.52,39.52,2200.0,38.3842,38.4133,38.297,38.297,2200.0
2009-10-22 09:45:00,39.58,39.68,39.42,39.53,4200.0,38.3551,38.452,38.2001,38.3067,4200.0
2009-10-22 09:50:00,39.51,39.56,39.4,39.5,3100.0,38.2873,38.3358,38.1807,38.2776,3100.0
2009-10-22 09:55:00,39.63,39.71,39.49,39.71,8800.0,38.4036,38.4811,38.2679,38.4811,8800.0
2009-10-22 10:00:00,39.7,39.8,39.55,39.7,12800.0,38.4714,38.5683,38.3261,38.4714,12800.0
2009-10-22 10:05:00,39.7,39.77,39.64,39.76,7400.0,38.4714,38.5393,38.4133,38.5296,7400.0
2009-10-22 10:10:00,39.76,40.0,39.73,39.91,3400.0,38.5296,38.7621,38.5005,38.6749,3400.0
2009-10-22 10:15:00,39.89,39.95,39.66,39.76,11200.0,38.6555,38.7137,38.4327,38.5296,11200.0
2009-10-22 10:20:00,39.78,39.82,39.75,39.8,6200.0,38.5489,38.5877,38.5199,38.5683,6200.0
2009-10-22 10:25:00,39.78,39.82,39.67,39.73,14000.0,38.5489,38.5877,38.4424,38.5005,14000.0
2009-10-22 10:30:00,39.75,39.77,39.45,39.53,5300.0,38.5199,38.5393,38.2292,38.3067,5300.0
2009-10-22 10:35:00,39.52,39.57,39.48,39.52,2000.0,38.297,38.3454,38.2582,38.297,2000.0
2009-10-22 10:40:00,39.52,39.69,39.52,39.64,6500.0,38.297,38.4617,38.297,38.4133,6500.0
2009-10-22 10:45:00,39.65,39.65,39.58,39.58,1000.0,38.423,38.423,38.3551,38.3551,1000.0
2009-10-22 10:50:00,39.57,39.63,39.57,39.63,2900.0,38.3454,38.4036,38.3454,38.4036,2900.0
2009-10-22 10:55:00,39.63,39.75,39.6,39.72,4600.0,38.4036,38.5199,38.3745,38.4908,4600.0
2009-10-22 11:00:00,39.7,39.75,39.67,39.7,5700.0,38.4714,38.5199,38.4424,38.4714,5700.0
2009-10-22 11:05:00,39.65,39.69,39.64,39.64,2500.0,38.423,38.4617,38.4133,38.4133,2500.0
2009-10-22 11:10:00,39.67,39.73,39.67,39.69,2900.0,38.4424,38.5005,38.4424,38.4617,2900.0
2009-10-22 11:15:00,39.69,39.71,39.61,39.68,8100.0,38.4617,38.4811,38.3842,38.452,8100.0
2009-10-22 11:20:00,39.7,39.7,39.6,39.61,6900.0,38.4714,38.4714,38.3745,38.3842,6900.0
2009-10-22 11:25:00,39.6,39.71,39.6,39.65,2600.0,38.3745,38.4811,38.3745,38.423,2600.0
2009-10-22 11:30:00,39.64,39.66,39.64,39.66,700.0,38.4133,38.4327,38.4133,38.4327,700.0
2009-10-22 11:35:00,39.65,39.66,39.64,39.66,1900.0,38.423,38.4327,38.4133,38.4327,1900.0
2009-10-22 11:40:00,39.68,39.68,39.6,39.6,2700.0,38.452,38.452,38.3745,38.3745,2700.0
2009-10-22 11:45:00,39.6,39.63,39.56,39.56,5000.0,38.3745,38.4036,38.3358,38.3358,5000.0
2009-10-22 11:50:00,39.55,39.55,39.36,39.36,3500.0,38.3261,38.3261,38.1419,38.1419,3500.0
2009-10-22 11:55:00,39.37,39.4,39.35,39.39,1400.0,38.1516,38.1807,38.1323,38.171,1400.0
2009-10-22 12:00:00,39.4,39.42,39.38,39.4,2800.0,38.1807,38.2001,38.1613,38.1807,2800.0
2009-10-22 12:05:00,39.4,39.4,39.34,39.35,4100.0,38.1807,38.1807,38.1226,38.1323,4100.0
2009-10-22 12:10:00,39.35,39.37,39.35,39.37,1800.0,38.1323,38.1516,38.1323,38.1516,1800.0
2009-10-22 12:15:00,39.34,39.46,39.25,39.4,24000.0,38.1226,38.2389,38.0354,38.1807,24000.0
2009-10-22 12:20:00,39.44,39.48,39.44,39.48,1700.0,38.2195,38.2582,38.2195,38.2582,1700.0
2009-10-22 12:25:00,39.46,39.47,39.35,39.35,1900.0,38.2389,38.2485,38.1323,38.1323,1900.0
2009-10-22 12:30:00,39.33,39.37,39.29,39.37,1600.0,38.1129,38.1516,38.0741,38.1516,1600.0
2009-10-22 12:35:00,39.4,39.41,39.35,39.35,1300.0,38.1807,38.1904,38.1323,38.1323,1300.0
2009-10-22 12:40:00,39.38,39.42,39.33,39.42,7000.0,38.1613,38.2001,38.1129,38.2001,7000.0
2009-10-22 12:45:00,39.4,39.43,39.38,39.4,10000.0,38.1807,38.2098,38.1613,38.1807,10000.0
2009-10-22 12:50:00,39.4,39.43,39.37,39.37,6600.0,38.1807,38.2098,38.1516,38.1516,6600.0
2009-10-22 12:55:00,39.41,39.42,39.4,39.42,300.0,38.1904,38.2001,38.1807,38.2001,300.0
2009-10-22 13:00:00,39.39,39.42,39.39,39.39,2000.0,38.171,38.2001,38.171,38.171,2000.0
2009-10-22 13:05:00,39.4,39.43,39.37,39.38,2500.0,38.1807,38.2098,38.1516,38.1613,2500.0
2009-10-22 13:10:00,39.36,39.36,39.32,39.33,2900.0,38.1419,38.1419,38.1032,38.1129,2900.0
2009-10-22 13:15:00,39.31,39.31,39.23,39.25,2100.0,38.0935,38.0935,38.016,38.0354,2100.0
2009-10-22 13:20:00,39.25,39.31,39.23,39.31,3200.0,38.0354,38.0935,38.016,38.0935,3200.0
2009-10-22 13:25:00,39.3,39.35,39.27,39.35,2500.0,38.0838,38.1323,38.0547,38.1323,2500.0
2009-10-22 13:30:00,39.32,39.36,39.3,39.36,1200.0,38.1032,38.1419,38.0838,38.1419,1200.0
2009-10-22 13:35:00,39.35,39.46,39.35,39.46,5600.0,38.1323,38.2389,38.1323,38.2389,5600.0
2009-10-22 13:40:00,39.43,39.46,39.42,39.44,2700.0,38.2098,38.2389,38.2001,38.2195,2700.0
2009-10-22 13:45:00,39.44,39.47,39.37,39.42,7200.0,38.2195,38.2485,38.1516,38.2001,7200.0
2009-10-22 13:50:00,39.4,39.49,39.4,39.45,9700.0,38.1807,38.2679,38.1807,38.2292,9700.0
2009-10-22 13:55:00,39.43,39.43,39.37,39.4,1300.0,38.2098,38.2098,38.1516,38.1807,1300.0
2009-10-22 14:00:00,39.42,39.55,39.42,39.48,11100.0,38.2001,38.3261,38.2001,38.2582,11100.0
2009-10-22 14:05:00,39.5,39.59,39.49,39.55,5900.0,38.2776,38.3648,38.2679,38.3261,5900.0
2009-10-22 14:10:00,39.55,39.7,39.54,39.7,8500.0,38.3261,38.4714,38.3164,38.4714,8500.0
2009-10-22 14:15:00,39.7,39.74,39.68,39.69,3900.0,38.4714,38.5102,38.452,38.4617,3900.0
2009-10-22 14:20:00,39.68,39.75,39.67,39.74,13400.0,38.452,38.5199,38.4424,38.5102,13400.0
2009-10-22 14:25:00,39.72,39.74,39.7,39.7,2500.0,38.4908,38.5102,38.4714,38.4714,2500.0
2009-10-22 14:30:00,39.71,39.8,39.7,39.78,17500.0,38.4811,38.5683,38.4714,38.5489,17500.0
2009-10-22 14:35:00,39.78,39.83,39.78,39.83,4100.0,38.5489,38.5974,38.5489,38.5974,4100.0
2009-10-22 14:40:00,39.77,39.8,39.73,39.73,28100.0,38.5393,38.5683,38.5005,38.5005,28100.0
2009-10-22 14:45:00,39.78,39.81,39.77,39.81,800.0,38.5489,38.578,38.5393,38.578,800.0
2009-10-22 14:50:00,39.81,39.85,39.8,39.84,2400.0,38.578,38.6168,38.5683,38.6071,2400.0
2009-10-22 14:55:00,39.86,39.94,39.86,39.93,2700.0,38.6265,38.704,38.6265,38.6943,2700.0
2009-10-22 15:00:00,39.92,40.08,39.92,40.08,9800.0,38.6846,38.8397,38.6846,38.8397,9800.0
2009-10-22 15:05:00,40.1,40.14,40.1,40.14,4100.0,38.859,38.8978,38.859,38.8978,4100.0
2009-10-22 15:10:00,40.15,40.18,40.14,40.18,1200.0,38.9075,38.9366,38.8978,38.9366,1200.0
2009-10-22 15:15:00,40.18,40.29,40.18,40.22,12800.0,38.9366,39.0432,38.9366,38.9753,12800.0
2009-10-22 15:20:00,40.18,40.23,40.17,40.23,7000.0,38.9366,38.985,38.9269,38.985,7000.0
2009-10-22 15:25:00,40.24,40.25,40.21,40.21,5200.0,38.9947,39.0044,38.9656,38.9656,5200.0
2009-10-22 15:30:00,40.18,40.19,40.18,40.18,1400.0,38.9366,38.9463,38.9366,38.9366,1400.0
2009-10-22 15:35:00,40.18,40.21,40.13,40.21,2900.0,38.9366,38.9656,38.8881,38.9656,2900.0
2009-10-22 15:40:00,40.21,40.21,40.18,40.19,6000.0,38.9656,38.9656,38.9366,38.9463,6000.0
2009-10-22 15:45:00,40.19,40.19,40.14,40.15,10000.0,38.9463,38.9463,38.8978,38.9075,10000.0
2009-10-22 15:50:00,40.18,40.18,40.13,40.13,5200.0,38.9366,38.9366,38.8881,38.8881,5200.0
2009-10-22 15:55:00,40.13,40.15,40.09,40.12,11200.0,38.8881,38.9075,38.8494,38.8784,11200.0
2009-10-23 09:30:00,40.74,41.43,40.5,41.35,12000.0,39.4792,40.1479,39.2467,40.0704,12000.0
2009-10-23 09:35:00,41.35,41.42,41.0,41.06,7000.0,40.0704,40.1382,39.7312,39.7893,7000.0
2009-10-23 09:40:00,41.06,41.14,40.98,41.0,54000.0,39.7893,39.8669,39.7118,39.7312,54000.0
2009-10-23 09:45:00,40.91,41.12,40.91,41.04,35100.0,39.644,39.8475,39.644,39.77,35100.0
2009-10-23 09:50:00,41.04,41.07,40.9,41.04,35200.0,39.77,39.799,39.6343,39.77,35200.0
2009-10-23 09:55:00,41.04,41.08,40.93,41.03,6800.0,39.77,39.8087,39.6634,39.7603,6800.0
2009-10-23 10:00:00,41.05,41.1,41.01,41.02,16400.0,39.7796,39.8281,39.7409,39.7506,16400.0
2009-10-23 10:05:00,41.03,41.05,41.0,41.0,14000.0,39.7603,39.7796,39.7312,39.7312,14000.0
2009-10-23 10:10:00,41.02,41.02,40.75,40.78,8100.0,39.7506,39.7506,39.4889,39.518,8100.0
2009-10-23 10:15:00,40.75,40.78,40.54,40.58,15800.0,39.4889,39.518,39.2854,39.3242,15800.0
2009-10-23 10:20:00,40.59,40.67,40.51,40.55,18200.0,39.3339,39.4114,39.2564,39.2951,18200.0
2009-10-23 10:25:00,40.55,40.73,40.51,40.73,7000.0,39.2951,39.4695,39.2564,39.4695,7000.0
2009-10-23 10:30:00,40.72,40.8,40.69,40.8,12100.0,39.4599,39.5374,39.4308,39.5374,12100.0
2009-10-23 10:35:00,40.81,40.92,40.78,40.9,5100.0,39.5471,39.6537,39.518,39.6343,5100.0
2009-10-23 10:40:00,40.89,40.93,40.81,40.88,5100.0,39.6246,39.6634,39.5471,39.6149,5100.0
2009-10-23 10:45:00,40.83,40.86,40.6,40.62,4800.0,39.5665,39.5955,39.3436,39.363,4800.0
2009-10-23 10:50:00,40.6,40.62,40.56,40.56,5300.0,39.3436,39.363,39.3048,39.3048,5300.0
2009-10-23 10:55:00,40.56,40.56,40.35,40.39,11900.0,39.3048,39.3048,39.1013,39.1401,11900.0
2009-10-23 11:00:00,40.38,40.43,40.3,40.3,3200.0,39.1304,39.1788,39.0529,39.0529,3200.0
2009-10-23 11:05:00,40.25,40.33,40.25,40.33,1900.0,39.0044,39.0819,39.0044,39.0819,1900.0
2009-10-23 11:10:00,40.28,40.33,40.28,40.33,1000.0,39.0335,39.0819,39.0335,39.0819,1000.0
2009-10-23 11:15:00,40.3,40.35,40.3,40.3,3200.0,39.0529,39.1013,39.0529,39.0529,3200.0
2009-10-23 11:20:00,40.34,40.37,40.3,40.3,800.0,39.0916,39.1207,39.0529,39.0529,800.0
2009-10-23 11:25:00,40.3,40.42,40.3,40.42,200.0,39.0529,39.1691,39.0529,39.1691,200.0
2009-10-23 11:30:00,40.34,40.41,40.34,40.41,1300.0,39.0916,39.1595,39.0916,39.1595,1300.0
2009-10-23 11:35:00,40.38,40.48,40.37,40.48,1600.0,39.1304,39.2273,39.1207,39.2273,1600.0
2009-10-23 11:40:00,40.51,40.62,40.49,40.61,5100.0,39.2564,39.363,39.237,39.3533,5100.0
2009-10-23 11:45:00,40.62,40.62,40.55,40.55,900.0,39.363,39.363,39.2951,39.2951,900.0
2009-10-23 11:50:00,40.6,40.69,40.55,40.68,2400.0,39.3436,39.4308,39.2951,39.4211,2400.0
2009-10-23 11:55:00,40.67,40.77,40.67,40.75,1400.0,39.4114,39.5083,39.4114,39.4889,1400.0
2009-10-23 12:00:00,40.76,40.89,40.76,40.88,2500.0,39.4986,39.6246,39.4986,39.6149,2500.0
2009-10-23 12:05:00,40.84,41.02,40.84,40.96,4800.0,39.5761,39.7506,39.5761,39.6924,4800.0
2009-10-23 12:10:00,40.92,40.92,40.9,40.9,1200.0,39.6537,39.6537,39.6343,39.6343,1200.0
2009-10-23 12:15:00,40.9,40.9,40.85,40.85,2200.0,39.6343,39.6343,39.5858,39.5858,2200.0
2009-10-23 12:20:00,40.77,40.77,40.7,40.74,2300.0,39.5083,39.5083,39.4405,39.4792,2300.0
2009-10-23 12:25:00,40.75,40.79,40.7,40.72,5000.0,39.4889,39.5277,39.4405,39.4599,5000.0
2009-10-23 12:30:00,40.75,40.78,40.72,40.76,2900.0,39.4889,39.518,39.4599,39.4986,2900.0
2009-10-23 12:35:00,40.76,40.83,40.76,40.82,4400.0,39.4986,39.5665,39.4986,39.5568,4400.0
2009-10-23 12:40:00,40.82,40.87,40.8,40.8,2400.0,39.5568,39.6052,39.5374,39.5374,2400.0
2009-10-23 12:45:00,40.9,40.99,40.87,40.89,5400.0,39.6343,39.7215,39.6052,39.6246,5400.0
2009-10-23 12:50:00,40.88,40.95,40.87,40.95,7100.0,39.6149,39.6827,39.6052,39.6827,7100.0
2009-10-23 12:55:00,40.95,41.06,40.92,41.06,11500.0,39.6827,39.7893,39.6537,39.7893,11500.0
2009-10-23 13:00:00,41.0,41.0,40.93,40.95,8500.0,39.7312,39.7312,39.6634,39.6827,8500.0
2009-10-23 13:05:00,40.95,40.97,40.85,40.87,9500.0,39.6827,39.7021,39.5858,39.6052,9500.0
2009-10-23 13:10:00,40.86,40.93,40.86,40.93,1700.0,39.5955,39.6634,39.5955,39.6634,1700.0
2009-10-23 13:15:00,40.93,41.0,40.9,40.92,2000.0,39.6634,39.7312,39.6343,39.6537,2000.0
2009-10-23 13:20:00,40.91,40.91,40.74,40.75,4100.0,39.644,39.644,39.4792,39.4889,4100.0
2009-10-23 13:25:00,40.76,40.8,40.72,40.73,1300.0,39.4986,39.5374,39.4599,39.4695,1300.0
2009-10-23 13:30:00,40.72,40.72,40.58,40.65,3500.0,39.4599,39.4599,39.3242,39.392,3500.0
2009-10-23 13:35:00,40.64,40.69,40.64,40.69,500.0,39.3823,39.4308,39.3823,39.4308,500.0
2009-10-23 13:40:00,40.68,40.8,40.61,40.8,3400.0,39.4211,39.5374,39.3533,39.5374,3400.0
2009-10-23 13:45:00,40.76,40.76,40.72,40.76,600.0,39.4986,39.4986,39.4599,39.4986,600.0
2009-10-23 13:50:00,40.76,40.76,40.74,40.74,200.0,39.4986,39.4986,39.4792,39.4792,200.0
2009-10-23 13:55:00,40.78,40.78,40.76,40.76,1800.0,39.518,39.518,39.4986,39.4986,1800.0
2009-10-23 14:00:00,40.76,40.78,40.76,40.77,2700.0,39.4986,39.518,39.4986,39.5083,2700.0
2009-10-23 14:05:00,40.76,40.77,40.7,40.75,3900.0,39.4986,39.5083,39.4405,39.4889,3900.0
2009-10-23 14:10:00,40.76,40.85,40.76,40.81,2300.0,39.4986,39.5858,39.4986,39.5471,2300.0
2009-10-23 14:15:00,40.81,40.88,40.8,40.88,2200.0,39.5471,39.6149,39.5374,39.6149,2200.0
2009-10-23 14:20:00,40.86,41.02,40.86,41.0,4600.0,39.5955,39.7506,39.5955,39.7312,4600.0
2009-10-23 14:25:00,41.0,41.01,41.0,41.0,3000.0,39.7312,39.7409,39.7312,39.7312,3000.0
2009-10-23 14:30:00,41.0,41.01,40.85,40.89,2800.0,39.7312,39.7409,39.5858,39.6246,2800.0
2009-10-23 14:35:00,40.86,40.91,40.86,40.9,1400.0,39.5955,39.644,39.5955,39.6343,1400.0
2009-10-23 14:40:00,40.86,40.9,40.86,40.88,700.0,39.5955,39.6343,39.5955,39.6149,700.0
2009-10-23 14:45:00,40.91,40.94,40.85,40.9,8200.0,39.644,39.6731,39.5858,39.6343,8200.0
2009-10-23 14:50:00,40.9,40.9,40.85,40.86,1800.0,39.6343,39.6343,39.5858,39.5955,1800.0
2009-10-23 14:55:00,40.85,40.89,40.85,40.89,3000.0,39.5858,39.6246,39.5858,39.6246,3000.0
2009-10-23 15:00:00,40.89,40.9,40.85,40.85,8400.0,39.6246,39.6343,39.5858,39.5858,8400.0
2009-10-23 15:05:00,40.85,40.92,40.85,40.91,3800.0,39.5858,39.6537,39.5858,39.644,3800.0
2009-10-23 15:10:00,40.91,40.99,40.88,40.99,2500.0,39.644,39.7215,39.6149,39.7215,2500.0
2009-10-23 15:15:00,41.02,41.02,40.95,40.99,3900.0,39.7506,39.7506,39.6827,39.7215,3900.0
2009-10-23 15:20:00,40.98,41.03,40.93,40.93,3200.0,39.7118,39.7603,39.6634,39.6634,3200.0
2009-10-23 15:25:00,40.96,40.96,40.82,40.87,4500.0,39.6924,39.6924,39.5568,39.6052,4500.0
2009-10-23 15:30:00,40.87,40.87,40.76,40.8,2500.0,39.6052,39.6052,39.4986,39.5374,2500.0
2009-10-23 15:35:00,40.8,40.84,40.56,40.58,14300.0,39.5374,39.5761,39.3048,39.3242,14300.0
2009-10-23 15:40:00,40.57,40.59,40.5,40.56,5000.0,39.3145,39.3339,39.2467,39.3048,5000.0
2009-10-23 15:45:00,40.59,40.59,40.36,40.43,9400.0,39.3339,39.3339,39.111,39.1788,9400.0
2009-10-23 15:50:00,40.43,40.6,40.41,40.56,16100.0,39.1788,39.3436,39.1595,39.3048,16100.0
2009-10-23 15:55:00,40.57,40.59,40.47,40.49,25000.0,39.3145,39.3339,39.2176,39.237,25000.0
2009-10-26 09:30:00,41.0,41.0,40.84,40.92,7100.0,39.7312,39.7312,39.5761,39.6537,7100.0
2009-10-26 09:35:00,40.86,40.94,40.74,40.9,9100.0,39.5955,39.6731,39.4792,39.6343,9100.0
2009-10-26 09:40:00,40.93,41.0,40.74,40.99,1400.0,39.6634,39.7312,39.4792,39.7215,1400.0
2009-10-26 09:45:00,40.92,40.98,40.64,40.78,16200.0,39.6537,39.7118,39.3823,39.518,16200.0
2009-10-26 09:50:00,40.86,40.86,40.74,40.74,4300.0,39.5955,39.5955,39.4792,39.4792,4300.0
2009-10-26 09:55:00,40.75,40.79,40.7,40.78,6400.0,39.4889,39.5277,39.4405,39.518,6400.0
2009-10-26 10:00:00,40.76,40.81,40.75,40.76,3500.0,39.4986,39.5471,39.4889,39.4986,3500.0
2009-10-26 10:05:00,40.75,40.75,40.58,40.64,4000.0,39.4889,39.4889,39.3242,39.3823,4000.0
2009-10-26 10:10:00,40.67,40.75,40.65,40.68,2000.0,39.4114,39.4889,39.392,39.4211,2000.0
2009-10-26 10:15:00,40.71,40.74,40.65,40.65,1600.0,39.4502,39.4792,39.392,39.392,1600.0
2009-10-26 10:20:00,40.69,40.78,40.67,40.68,7500.0,39.4308,39.518,39.4114,39.4211,7500.0
2009-10-26 10:25:00,40.68,40.73,40.65,40.65,1700.0,39.4211,39.4695,39.392,39.392,1700.0
2009-10-26 10:30:00,40.64,40.67,40.64,40.67,300.0,39.3823,39.4114,39.3823,39.4114,300.0
2009-10-26 10:35:00,40.72,40.77,40.6,40.6,5100.0,39.4599,39.5083,39.3436,39.3436,5100.0
2009-10-26 10:40:00,40.57,40.57,40.49,40.56,4500.0,39.3145,39.3145,39.237,39.3048,4500.0
2009-10-26 10:45:00,40.58,40.58,40.53,40.53,1700.0,39.3242,39.3242,39.2757,39.2757,1700.0
2009-10-26 10:50:00,40.53,40.58,40.53,40.56,900.0,39.2757,39.3242,39.2757,39.3048,900.0
2009-10-26 10:55:00,40.56,40.57,40.49,40.54,1600.0,39.3048,39.3145,39.237,39.2854,1600.0
2009-10-26 11:00:00,40.54,40.56,40.51,40.56,900.0,39.2854,39.3048,39.2564,39.3048,900.0
2009-10-26 11:05:00,40.58,40.73,40.58,40.71,2400.0,39.3242,39.4695,39.3242,39.4502,2400.0
2009-10-26 11:10:00,40.72,40.78,40.53,40.56,2100.0,39.4599,39.518,39.2757,39.3048,2100.0
2009-10-26 11:15:00,40.54,40.57,40.49,40.56,8300.0,39.2854,39.3145,39.237,39.3048,8300.0
2009-10-26 11:20:00,40.54,40.62,40.49,40.55,700.0,39.2854,39.363,39.237,39.2951,700.0
2009-10-26 11:25:00,40.55,40.7,40.52,40.61,1500.0,39.2951,39.4405,39.266,39.3533,1500.0
2009-10-26 11:30:00,40.56,40.56,40.21,40.27,5000.0,39.3048,39.3048,38.9656,39.0238,5000.0
2009-10-26 11:35:00,40.23,40.3,40.0,40.11,7200.0,38.985,39.0529,38.7621,38.8687,7200.0
2009-10-26 11:40:00,40.21,40.21,40.06,40.06,2400.0,38.9656,38.9656,38.8203,38.8203,2400.0
2009-10-26 11:45:00,40.0,40.01,39.97,40.01,2000.0,38.7621,38.7718,38.7331,38.7718,2000.0
2009-10-26 11:50:00,40.0,40.01,39.91,39.95,3400.0,38.7621,38.7718,38.6749,38.7137,3400.0
2009-10-26 11:55:00,39.92,39.96,39.59,39.59,2000.0,38.6846,38.7234,38.3648,38.3648,2000.0
2009-10-26 12:00:00,39.63,39.68,39.47,39.47,3700.0,38.4036,38.452,38.2485,38.2485,3700.0
2009-10-26 12:05:00,39.48,39.55,39.41,39.53,11000.0,38.2582,38.3261,38.1904,38.3067,11000.0
2009-10-26 12:10:00,39.5,39.53,39.5,39.53,1900.0,38.2776,38.3067,38.2776,38.3067,1900.0
2009-10-26 12:15:00,39.63,39.68,39.59,39.68,1200.0,38.4036,38.452,38.3648,38.452,1200.0
2009-10-26 12:20:00,39.69,39.77,39.69,39.75,2800.0,38.4617,38.5393,38.4617,38.5199,2800.0
2009-10-26 12:25:00,39.8,39.87,39.76,39.76,1500.0,38.5683,38.6362,38.5296,38.5296,1500.0
2009-10-26 12:30:00,39.8,39.85,39.79,39.85,3300.0,38.5683,38.6168,38.5586,38.6168,3300.0
2009-10-26 12:35:00,39.83,39.89,39.79,39.89,1200.0,38.5974,38.6555,38.5586,38.6555,1200.0
2009-10-26 12:40:00,39.85,39.88,39.83,39.85,3000.0,38.6168,38.6459,38.5974,38.6168,3000.0
2009-10-26 12:45:00,39.82,39.92,39.82,39.87,2200.0,38.5877,38.6846,38.5877,38.6362,2200.0
2009-10-26 12:50:00,39.86,40.02,39.86,40.02,1300.0,38.6265,38.7815,38.6265,38.7815,1300.0
2009-10-26 12:55:00,40.06,40.11,39.9,39.97,5700.0,38.8203,38.8687,38.6652,38.7331,5700.0
2009-10-26 13:00:00,39.97,39.98,39.88,39.98,2800.0,38.7331,38.7428,38.6459,38.7428,2800.0
2009-10-26 13:05:00,39.98,40.09,39.98,40.03,7600.0,38.7428,38.8494,38.7428,38.7912,7600.0
2009-10-26 13:10:00,40.05,40.09,40.02,40.09,9200.0,38.8106,38.8494,38.7815,38.8494,9200.0
2009-10-26 13:15:00,40.14,40.17,40.09,40.09,1600.0,38.8978,38.9269,38.8494,38.8494,1600.0
2009-10-26 13:20:00,40.08,40.11,39.97,40.04,1900.0,38.8397,38.8687,38.7331,38.8009,1900.0
2009-10-26 13:25:00,40.01,40.02,39.96,40.02,600.0,38.7718,38.7815,38.7234,38.7815,600.0
2009-10-26 13:30:00,40.04,40.09,40.01,40.09,1100.0,38.8009,38.8494,38.7718,38.8494,1100.0
2009-10-26 13:35:00,40.11,40.19,40.11,40.17,1800.0,38.8687,38.9463,38.8687,38.9269,1800.0
2009-10-26 13:40:00,40.13,40.35,40.13,40.35,2500.0,38.8881,39.1013,38.8881,39.1013,2500.0
2009-10-26 13:45:00,40.32,40.32,40.15,40.21,4800.0,39.0722,39.0722,38.9075,38.9656,4800.0
2009-10-26 13:50:00,40.21,40.26,40.12,40.24,6300.0,38.9656,39.0141,38.8784,38.9947,6300.0
2009-10-26 13:55:00,40.26,40.44,40.25,40.4,6200.0,39.0141,39.1885,39.0044,39.1498,6200.0
2009-10-26 14:00:00,40.37,40.38,40.3,40.3,5800.0,39.1207,39.1304,39.0529,39.0529,5800.0
2009-10-26 14:05:00,40.33,40.45,40.3,40.37,4100.0,39.0819,39.1982,39.0529,39.1207,4100.0
2009-10-26 14:10:00,40.38,40.38,40.35,40.35,2800.0,39.1304,39.1304,39.1013,39.1013,2800.0
2009-10-26 14:15:00,40.33,40.33,40.13,40.14,1200.0,39.0819,39.0819,38.8881,38.8978,1200.0
2009-10-26 14:20:00,40.15,40.2,40.13,40.13,2300.0,38.9075,38.956,38.8881,38.8881,2300.0
2009-10-26 14:25:00,40.13,40.24,40.08,40.24,3600.0,38.8881,38.9947,38.8397,38.9947,3600.0
2009-10-26 14:30:00,40.2,40.23,40.12,40.12,2000.0,38.956,38.985,38.8784,38.8784,2000.0
2009-10-26 14:35:00,40.11,40.17,40.06,40.17,2500.0,38.8687,38.9269,38.8203,38.9269,2500.0
2009-10-26 14:40:00,40.19,40.21,40.12,40.13,2500.0,38.9463,38.9656,38.8784,38.8881,2500.0
2009-10-26 14:45:00,40.13,40.17,40.13,40.15,2400.0,38.8881,38.9269,38.8881,38.9075,2400.0
2009-10-26 14:50:00,40.16,40.16,40.13,40.14,400.0,38.9172,38.9172,38.8881,38.8978,400.0
2009-10-26 14:55:00,40.16,40.33,40.15,40.26,3400.0,38.9172,39.0819,38.9075,39.0141,3400.0
2009-10-26 15:00:00,40.24,40.36,40.23,40.35,3400.0,38.9947,39.111,38.985,39.1013,3400.0
2009-10-26 15:05:00,40.39,40.39,40.28,40.28,900.0,39.1401,39.1401,39.0335,39.0335,900.0
2009-10-26 15:10:00,40.29,40.32,40.29,40.32,1000.0,39.0432,39.0722,39.0432,39.0722,1000.0
2009-10-26 15:15:00,40.29,40.5,40.29,40.48,7500.0,39.0432,39.2467,39.0432,39.2273,7500.0
2009-10-26 15:20:00,40.47,40.53,40.37,40.53,11800.0,39.2176,39.2757,39.1207,39.2757,11800.0
2009-10-26 15:25:00,40.49,40.52,40.36,40.4,9100.0,39.237,39.266,39.111,39.1498,9100.0
2009-10-26 15:30:00,40.42,40.46,40.39,40.44,5500.0,39.1691,39.2079,39.1401,39.1885,5500.0
2009-10-26 15:35:00,40.43,40.43,40.35,40.35,4200.0,39.1788,39.1788,39.1013,39.1013,4200.0
2009-10-26 15:40:00,40.35,40.45,40.35,40.45,6500.0,39.1013,39.1982,39.1013,39.1982,6500.0
2009-10-26 15:45:00,40.45,40.73,40.43,40.73,8300.0,39.1982,39.4695,39.1788,39.4695,8300.0
2009-10-26 15:50:00,40.76,40.78,40.57,40.61,12900.0,39.4986,39.518,39.3145,39.3533,12900.0
2009-10-26 15:55:00,40.59,40.63,40.5,40.6,11100.0,39.3339,39.3726,39.2467,39.3436,11100.0
2009-10-27 09:30:00,40.23,40.29,39.65,40.19,13800.0,38.985,39.0432,38.423,38.9463,13800.0
2009-10-27 09:35:00,40.17,40.33,40.17,40.32,7700.0,38.9269,39.0819,38.9269,39.0722,7700.0
2009-10-27 09:40:00,40.33,40.33,40.2,40.22,11400.0,39.0819,39.0819,38.956,38.9753,11400.0
2009-10-27 09:45:00,40.2,40.2,40.12,40.16,5100.0,38.956,38.956,38.8784,38.9172,5100.0
2009-10-27 09:50:00,40.16,40.2,40.14,40.14,4500.0,38.9172,38.956,38.8978,38.8978,4500.0
2009-10-27 09:55:00,40.02,40.07,39.67,39.67,7600.0,38.7815,38.83,38.4424,38.4424,7600.0
2009-10-27 10:00:00,39.61,39.66,39.15,39.38,10900.0,38.3842,38.4327,37.9384,38.1613,10900.0
2009-10-27 10:05:00,39.36,39.38,39.19,39.38,6100.0,38.1419,38.1613,37.9772,38.1613,6100.0
2009-10-27 10:10:00,39.37,39.48,39.37,39.44,11100.0,38.1516,38.2582,38.1516,38.2195,11100.0
2009-10-27 10:15:00,39.45,39.51,39.44,39.5,15700.0,38.2292,38.2873,38.2195,38.2776,15700.0
2009-10-27 10:20:00,39.45,39.56,39.38,39.47,8400.0,38.2292,38.3358,38.1613,38.2485,8400.0
2009-10-27 10:25:00,39.44,39.68,39.44,39.66,4600.0,38.2195,38.452,38.2195,38.4327,4600.0
2009-10-27 10:30:00,39.68,39.68,39.57,39.58,13900.0,38.452,38.452,38.3454,38.3551,13900.0
2009-10-27 10:35:00,39.55,39.55,39.39,39.39,5300.0,38.3261,38.3261,38.171,38.171,5300.0
2009-10-27 10:40:00,39.4,39.45,39.4,39.45,25600.0,38.1807,38.2292,38.1807,38.2292,25600.0
2009-10-27 10:45:00,39.42,39.43,39.27,39.31,5800.0,38.2001,38.2098,38.0547,38.0935,5800.0
2009-10-27 10:50:00,39.33,39.33,39.1,39.11,7100.0,38.1129,38.1129,37.89,37.8997,7100.0
2009-10-27 10:55:00,39.05,39.11,38.71,38.95,34900.0,37.8415,37.8997,37.5121,37.7446,34900.0
2009-10-27 11:00:00,38.95,38.95,38.49,38.57,18100.0,37.7446,37.7446,37.2989,37.3764,18100.0
2009-10-27 11:05:00,38.61,38.77,38.52,38.77,13600.0,37.4152,37.5702,37.3279,37.5702,13600.0
2009-10-27 11:10:00,38.77,38.91,38.74,38.84,6400.0,37.5702,37.7059,37.5411,37.638,6400.0
2009-10-27 11:15:00,38.86,38.89,38.69,38.8,9100.0,37.6574,37.6865,37.4927,37.5993,9100.0
2009-10-27 11:20:00,38.83,38.85,38.66,38.85,10600.0,37.6283,37.6477,37.4636,37.6477,10600.0
2009-10-27 11:25:00,38.8,38.92,38.78,38.87,2700.0,37.5993,37.7156,37.5799,37.6671,2700.0
2009-10-27 11:30:00,38.94,39.0,38.84,38.86,12600.0,37.7349,37.7931,37.638,37.6574,12600.0
2009-10-27 11:35:00,38.86,38.93,38.85,38.88,4200.0,37.6574,37.7253,37.6477,37.6768,4200.0
2009-10-27 11:40:00,38.97,39.01,38.8,38.8,5600.0,37.764,37.8028,37.5993,37.5993,5600.0
2009-10-27 11:45:00,38.8,38.93,38.78,38.78,3600.0,37.5993,37.7253,37.5799,37.5799,3600.0
2009-10-27 11:50:00,38.82,38.85,38.79,38.84,2700.0,37.6187,37.6477,37.5896,37.638,2700.0
2009-10-27 11:55:00,38.81,38.85,38.8,38.8,2000.0,37.609,37.6477,37.5993,37.5993,2000.0
2009-10-27 12:00:00,38.83,38.85,38.79,38.79,1300.0,37.6283,37.6477,37.5896,37.5896,1300.0
2009-10-27 12:05:00,38.8,38.83,38.78,38.78,2700.0,37.5993,37.6283,37.5799,37.5799,2700.0
2009-10-27 12:10:00,38.78,38.9,38.78,38.9,1500.0,37.5799,37.6962,37.5799,37.6962,1500.0
2009-10-27 12:15:00,38.85,39.01,38.85,38.91,2000.0,37.6477,37.8028,37.6477,37.7059,2000.0
2009-10-27 12:20:00,38.91,39.02,38.91,39.02,2700.0,37.7059,37.8125,37.7059,37.8125,2700.0
2009-10-27 12:25:00,39.0,39.07,38.87,38.87,10200.0,37.7931,37.8609,37.6671,37.6671,10200.0
2009-10-27 12:30:00,38.87,38.89,38.78,38.83,1500.0,37.6671,37.6865,37.5799,37.6283,1500.0
2009-10-27 12:35:00,38.8,38.82,38.65,38.68,4600.0,37.5993,37.6187,37.4539,37.483,4600.0
2009-10-27 12:40:00,38.66,38.74,38.6,38.6,5700.0,37.4636,37.5411,37.4055,37.4055,5700.0
2009-10-27 12:45:00,38.67,38.67,38.58,38.58,4000.0,37.4733,37.4733,37.3861,37.3861,4000.0
2009-10-27 12:50:00,38.54,38.59,38.22,38.22,14400.0,37.3473,37.3958,37.0372,37.0372,14400.0
2009-10-27 12:55:00,38.28,38.29,37.93,38.13,30400.0,37.0954,37.1051,36.7562,36.95,30400.0
2009-10-27 13:00:00,38.16,38.16,38.03,38.14,7000.0,36.9791,36.9791,36.8531,36.9597,7000.0
2009-10-27 13:05:00,38.14,38.14,37.85,37.9,14400.0,36.9597,36.9597,36.6787,36.7271,14400.0
2009-10-27 13:10:00,37.88,37.88,37.41,37.48,86700.0,36.7077,36.7077,36.2523,36.3201,86700.0
2009-10-27 13:15:00,37.49,37.7,37.44,37.53,47700.0,36.3298,36.5333,36.2814,36.3686,47700.0
2009-10-27 13:20:00,37.53,37.6,37.3,37.42,18700.0,36.3686,36.4364,36.1457,36.262,18700.0
2009-10-27 13:25:00,37.42,37.49,37.3,37.4,13100.0,36.262,36.3298,36.1457,36.2426,13100.0
2009-10-27 13:30:00,37.4,37.42,37.13,37.22,27500.0,36.2426,36.262,35.981,36.0682,27500.0
2009-10-27 13:35:00,37.22,37.35,37.19,37.35,7800.0,36.0682,36.1941,36.0391,36.1941,7800.0
2009-10-27 13:40:00,37.32,37.5,37.27,37.5,13600.0,36.1651,36.3395,36.1166,36.3395,13600.0
2009-10-27 13:45:00,37.49,37.58,37.47,37.54,4600.0,36.3298,36.417,36.3104,36.3783,4600.0
2009-10-27 13:50:00,37.55,37.55,37.37,37.4,11900.0,36.388,36.388,36.2135,36.2426,11900.0
2009-10-27 13:55:00,37.39,37.53,37.39,37.53,8600.0,36.2329,36.3686,36.2329,36.3686,8600.0
2009-10-27 14:00:00,37.47,37.54,37.47,37.5,12700.0,36.3104,36.3783,36.3104,36.3395,12700.0
2009-10-27 14:05:00,37.51,37.56,37.46,37.47,5400.0,36.3492,36.3976,36.3007,36.3104,5400.0
2009-10-27 14:10:00,37.49,37.65,37.49,37.65,9800.0,36.3298,36.4849,36.3298,36.4849,9800.0
2009-10-27 14:15:00,37.67,37.75,37.65,37.69,7200.0,36.5042,36.5818,36.4849,36.5236,7200.0
2009-10-27 14:20:00,37.7,37.74,37.66,37.7,1700.0,36.5333,36.5721,36.4946,36.5333,1700.0
2009-10-27 14:25:00,37.72,37.85,37.71,37.84,8700.0,36.5527,36.6787,36.543,36.669,8700.0
2009-10-27 14:30:00,37.81,37.88,37.81,37.88,7000.0,36.6399,36.7077,36.6399,36.7077,7000.0
2009-10-27 14:35:00,37.85,37.9,37.68,37.77,13400.0,36.6787,36.7271,36.5139,36.6012,13400.0
2009-10-27 14:40:00,37.77,37.79,37.62,37.66,7000.0,36.6012,36.6205,36.4558,36.4946,7000.0
2009-10-27 14:45:00,37.67,37.71,37.66,37.67,1700.0,36.5042,36.543,36.4946,36.5042,1700.0
2009-10-27 14:50:00,37.69,37.85,37.69,37.8,6300.0,36.5236,36.6787,36.5236,36.6302,6300.0
2009-10-27 14:55:00,37.84,37.89,37.81,37.85,6500.0,36.669,36.7174,36.6399,36.6787,6500.0
2009-10-27 15:00:00,37.85,37.92,37.83,37.9,18700.0,36.6787,36.7465,36.6593,36.7271,18700.0
2009-10-27 15:05:00,37.9,37.96,37.89,37.9,7500.0,36.7271,36.7853,36.7174,36.7271,7500.0
2009-10-27 15:10:00,37.89,37.96,37.88,37.92,9700.0,36.7174,36.7853,36.7077,36.7465,9700.0
2009-10-27 15:15:00,37.95,37.98,37.92,37.98,6500.0,36.7756,36.8047,36.7465,36.8047,6500.0
2009-10-27 15:20:00,37.97,38.0,37.82,37.91,14400.0,36.795,36.824,36.6496,36.7368,14400.0
2009-10-27 15:25:00,37.88,37.88,37.73,37.77,13200.0,36.7077,36.7077,36.5624,36.6012,13200.0
2009-10-27 15:30:00,37.8,37.8,37.7,37.71,16200.0,36.6302,36.6302,36.5333,36.543,16200.0
2009-10-27 15:35:00,37.71,37.85,37.68,37.81,6800.0,36.543,36.6787,36.5139,36.6399,6800.0
2009-10-27 15:40:00,37.84,38.0,37.8,38.0,10800.0,36.669,36.824,36.6302,36.824,10800.0
2009-10-27 15:45:00,37.97,38.05,37.8,37.81,14300.0,36.795,36.8725,36.6302,36.6399,14300.0
2009-10-27 15:50:00,37.81,37.97,37.79,37.95,20900.0,36.6399,36.795,36.6205,36.7756,20900.0
2009-10-27 15:55:00,37.93,37.97,37.86,37.86,19300.0,36.7562,36.795,36.6884,36.6884,19300.0
2009-10-28 09:30:00,37.5,37.6,37.25,37.3,17100.0,36.3395,36.4364,36.0972,36.1457,17100.0
2009-10-28 09:35:00,37.35,37.65,37.35,37.65,3100.0,36.1941,36.4849,36.1941,36.4849,3100.0
2009-10-28 09:40:00,37.45,37.88,37.45,37.88,4000.0,36.2911,36.7077,36.2911,36.7077,4000.0
2009-10-28 09:45:00,37.89,38.08,37.84,37.85,2800.0,36.7174,36.9016,36.669,36.6787,2800.0
2009-10-28 09:50:00,37.74,37.82,37.5,37.56,8000.0,36.5721,36.6496,36.3395,36.3976,8000.0
2009-10-28 09:55:00,37.6,37.72,37.5,37.56,3900.0,36.4364,36.5527,36.3395,36.3976,3900.0
2009-10-28 10:00:00,37.55,37.62,37.36,37.45,8300.0,36.388,36.4558,36.2038,36.2911,8300.0
2009-10-28 10:05:00,37.44,37.56,37.39,37.42,7900.0,36.2814,36.3976,36.2329,36.262,7900.0
2009-10-28 10:10:00,37.44,37.49,37.36,37.39,16100.0,36.2814,36.3298,36.2038,36.2329,16100.0
2009-10-28 10:15:00,37.39,37.42,37.27,37.28,6300.0,36.2329,36.262,36.1166,36.1263,6300.0
2009-10-28 10:20:00,37.28,37.32,37.23,37.3,6400.0,36.1263,36.1651,36.0779,36.1457,6400.0
2009-10-28 10:25:00,37.3,37.33,37.23,37.25,3100.0,36.1457,36.1748,36.0779,36.0972,3100.0
2009-10-28 10:30:00,37.24,37.29,37.22,37.29,8900.0,36.0876,36.136,36.0682,36.136,8900.0
2009-10-28 10:35:00,37.29,37.32,37.14,37.14,3600.0,36.136,36.1651,35.9906,35.9906,3600.0
2009-10-28 10:40:00,37.14,37.17,36.88,37.0,23700.0,35.9906,36.0197,35.7387,35.855,23700.0
2009-10-28 10:45:00,36.95,37.03,36.46,36.5,22800.0,35.8065,35.8841,35.3317,35.3705,22800.0
2009-10-28 10:50:00,36.55,36.59,36.04,36.14,34000.0,35.4189,35.4577,34.9247,35.0216,34000.0
2009-10-28 10:55:00,36.23,36.31,35.86,36.0,53800.0,35.1088,35.1863,34.7503,34.8859,53800.0
2009-10-28 11:00:00,36.0,36.06,35.46,35.46,52100.0,34.8859,34.9441,34.3626,34.3626,52100.0
2009-10-28 11:05:00,35.46,35.66,35.45,35.53,53600.0,34.3626,34.5564,34.3529,34.4305,53600.0
2009-10-28 11:10:00,35.58,35.58,35.35,35.5,22600.0,34.4789,34.4789,34.256,34.4014,22600.0
2009-10-28 11:15:00,35.5,35.87,35.4,35.87,32800.0,34.4014,34.7599,34.3045,34.7599,32800.0
2009-10-28 11:20:00,35.87,35.93,35.72,35.84,11100.0,34.7599,34.8181,34.6146,34.7309,11100.0
2009-10-28 11:25:00,35.81,35.9,35.74,35.82,5700.0,34.7018,34.789,34.634,34.7115,5700.0
2009-10-28 11:30:00,35.85,36.0,35.79,35.99,13600.0,34.7406,34.8859,34.6824,34.8762,13600.0
2009-10-28 11:35:00,35.93,36.0,35.89,35.98,4800.0,34.8181,34.8859,34.7793,34.8665,4800.0
2009-10-28 11:40:00,36.0,36.11,36.0,36.11,10600.0,34.8859,34.9925,34.8859,34.9925,10600.0
2009-10-28 11:45:00,36.08,36.27,36.04,36.19,8900.0,34.9635,35.1476,34.9247,35.07,8900.0
2009-10-28 11:50:00,36.19,36.31,36.19,36.27,9000.0,35.07,35.1863,35.07,35.1476,9000.0
2009-10-28 11:55:00,36.27,36.29,36.11,36.19,8100.0,35.1476,35.167,34.9925,35.07,8100.0
2009-10-28 12:00:00,36.13,36.18,36.13,36.15,1300.0,35.0119,35.0604,35.0119,35.0313,1300.0
2009-10-28 12:05:00,36.17,36.22,36.16,36.17,6000.0,35.0507,35.0991,35.041,35.0507,6000.0
2009-10-28 12:10:00,36.16,36.16,36.06,36.16,4500.0,35.041,35.041,34.9441,35.041,4500.0
2009-10-28 12:15:00,36.14,36.14,36.01,36.11,10000.0,35.0216,35.0216,34.8956,34.9925,10000.0
2009-10-28 12:20:00,36.05,36.13,36.0,36.0,9600.0,34.9344,35.0119,34.8859,34.8859,9600.0
2009-10-28 12:25:00,36.0,36.06,36.0,36.06,49800.0,34.8859,34.9441,34.8859,34.9441,49800.0
2009-10-28 12:30:00,36.06,36.13,36.03,36.06,14900.0,34.9441,35.0119,34.915,34.9441,14900.0
2009-10-28 12:35:00,36.03,36.1,36.03,36.03,6000.0,34.915,34.9828,34.915,34.915,6000.0
2009-10-28 12:40:00,36.03,36.04,36.0,36.03,5500.0,34.915,34.9247,34.8859,34.915,5500.0
2009-10-28 12:45:00,36.0,36.02,35.87,35.87,8300.0,34.8859,34.9053,34.7599,34.7599,8300.0
2009-10-28 12:50:00,35.86,35.89,35.66,35.66,7000.0,34.7503,34.7793,34.5564,34.5564,7000.0
2009-10-28 12:55:00,35.65,35.74,35.59,35.69,6500.0,34.5468,34.634,34.4886,34.5855,6500.0
2009-10-28 13:00:00,35.71,35.73,35.58,35.64,13400.0,34.6049,34.6243,34.4789,34.5371,13400.0
2009-10-28 13:05:00,35.63,35.91,35.63,35.83,11000.0,34.5274,34.7987,34.5274,34.7212,11000.0
2009-10-28 13:10:00,35.83,35.92,35.83,35.92,3100.0,34.7212,34.8084,34.7212,34.8084,3100.0
2009-10-28 13:15:00,35.96,36.02,35.95,35.97,6800.0,34.8472,34.9053,34.8375,34.8569,6800.0
2009-10-28 13:20:00,35.98,36.01,35.98,36.01,6500.0,34.8665,34.8956,34.8665,34.8956,6500.0
2009-10-28 13:25:00,36.01,36.13,36.0,36.05,12000.0,34.8956,35.0119,34.8859,34.9344,12000.0
2009-10-28 13:30:00,36.04,36.2,36.04,36.17,8300.0,34.9247,35.0797,34.9247,35.0507,8300.0
2009-10-28 13:35:00,36.11,36.11,36.04,36.06,2100.0,34.9925,34.9925,34.9247,34.9441,2100.0
2009-10-28 13:40:00,36.04,36.19,36.04,36.17,7100.0,34.9247,35.07,34.9247,35.0507,7100.0
2009-10-28 13:45:00,36.15,36.23,36.14,36.14,6600.0,35.0313,35.1088,35.0216,35.0216,6600.0
2009-10-28 13:50:00,36.15,36.15,35.91,35.95,12700.0,35.0313,35.0313,34.7987,34.8375,12700.0
2009-10-28 13:55:00,35.97,35.99,35.86,35.9,3200.0,34.8569,34.8762,34.7503,34.789,3200.0
2009-10-28 14:00:00,35.87,35.88,35.69,35.69,22300.0,34.7599,34.7696,34.5855,34.5855,22300.0
2009-10-28 14:05:00,35.69,35.7,35.62,35.63,1600.0,34.5855,34.5952,34.5177,34.5274,1600.0
2009-10-28 14:10:00,35.64,35.66,35.41,35.45,12400.0,34.5371,34.5564,34.3142,34.3529,12400.0
2009-10-28 14:15:00,35.41,35.65,35.34,35.55,19000.0,34.3142,34.5468,34.2464,34.4499,19000.0
2009-10-28 14:20:00,35.57,35.59,35.38,35.4,15800.0,34.4692,34.4886,34.2851,34.3045,15800.0
2009-10-28 14:25:00,35.4,35.4,35.39,35.39,13500.0,34.3045,34.3045,34.2948,34.2948,13500.0
2009-10-28 14:30:00,35.39,35.47,35.38,35.44,22800.0,34.2948,34.3723,34.2851,34.3433,22800.0
2009-10-28 14:35:00,35.46,35.47,35.26,35.26,11900.0,34.3626,34.3723,34.1688,34.1688,11900.0
2009-10-28 14:40:00,35.27,35.29,35.25,35.27,7000.0,34.1785,34.1979,34.1591,34.1785,7000.0
2009-10-28 14:45:00,35.26,35.27,35.19,35.23,25100.0,34.1688,34.1785,34.101,34.1398,25100.0
2009-10-28 14:50:00,35.22,35.45,35.22,35.43,14100.0,34.1301,34.3529,34.1301,34.3336,14100.0
2009-10-28 14:55:00,35.44,35.52,35.44,35.46,7700.0,34.3433,34.4208,34.3433,34.3626,7700.0
2009-10-28 15:00:00,35.45,35.49,35.38,35.38,14200.0,34.3529,34.3917,34.2851,34.2851,14200.0
2009-10-28 15:05:00,35.41,35.41,35.38,35.4,7200.0,34.3142,34.3142,34.2851,34.3045,7200.0
2009-10-28 15:10:00,35.4,35.4,35.17,35.17,16500.0,34.3045,34.3045,34.0816,34.0816,16500.0
2009-10-28 15:15:00,35.19,35.2,34.81,34.94,76400.0,34.101,34.1107,33.7328,33.8587,76400.0
2009-10-28 15:20:00,34.96,35.02,34.95,35.02,8900.0,33.8781,33.9363,33.8684,33.9363,8900.0
2009-10-28 15:25:00,35.0,35.07,34.98,35.0,11500.0,33.9169,33.9847,33.8975,33.9169,11500.0
2009-10-28 15:30:00,35.0,35.17,35.0,35.07,12300.0,33.9169,34.0816,33.9169,33.9847,12300.0
2009-10-28 15:35:00,35.04,35.07,34.95,34.98,10000.0,33.9556,33.9847,33.8684,33.8975,10000.0
2009-10-28 15:40:00,34.99,35.25,34.99,35.23,19400.0,33.9072,34.1591,33.9072,34.1398,19400.0
2009-10-28 15:45:00,35.24,35.32,35.14,35.32,13100.0,34.1494,34.227,34.0525,34.227,13100.0
2009-10-28 15:50:00,35.33,35.55,35.23,35.55,51800.0,34.2367,34.4499,34.1398,34.4499,51800.0
2009-10-28 15:55:00,35.55,35.81,35.54,35.6,84300.0,34.4499,34.7018,34.4402,34.4983,84300.0
2009-10-29 09:30:00,35.8,36.47,35.8,36.31,17900.0,34.6921,35.3414,34.6921,35.1863,17900.0
2009-10-29 09:35:00,36.31,36.5,36.28,36.48,6900.0,35.1863,35.3705,35.1573,35.3511,6900.0
2009-10-29 09:40:00,36.47,36.5,36.27,36.27,1800.0,35.3414,35.3705,35.1476,35.1476,1800.0
2009-10-29 09:45:00,36.27,36.37,36.2,36.37,5100.0,35.1476,35.2445,35.0797,35.2445,5100.0
2009-10-29 09:50:00,36.43,36.55,36.31,36.42,5100.0,35.3026,35.4189,35.1863,35.2929,5100.0
2009-10-29 09:55:00,36.42,37.09,36.42,37.08,7600.0,35.2929,35.9422,35.2929,35.9325,7600.0
2009-10-29 10:00:00,37.09,37.09,36.78,36.97,9000.0,35.9422,35.9422,35.6418,35.8259,9000.0
2009-10-29 10:05:00,36.9,37.16,36.9,37.03,3500.0,35.7581,36.01,35.7581,35.8841,3500.0
2009-10-29 10:10:00,37.03,37.05,36.91,36.94,6200.0,35.8841,35.9034,35.7678,35.7968,6200.0
2009-10-29 10:15:00,37.0,37.18,36.94,37.18,5700.0,35.855,36.0294,35.7968,36.0294,5700.0
2009-10-29 10:20:00,37.16,37.37,37.16,37.16,6900.0,36.01,36.2135,36.01,36.01,6900.0
2009-10-29 10:25:00,37.14,37.18,37.08,37.17,1500.0,35.9906,36.0294,35.9325,36.0197,1500.0
2009-10-29 10:30:00,37.18,37.55,37.17,37.34,50500.0,36.0294,36.388,36.0197,36.1845,50500.0
2009-10-29 10:35:00,37.34,37.38,37.25,37.28,6700.0,36.1845,36.2232,36.0972,36.1263,6700.0
2009-10-29 10:40:00,37.28,37.3,37.25,37.28,6200.0,36.1263,36.1457,36.0972,36.1263,6200.0
2009-10-29 10:45:00,37.28,37.31,37.27,37.31,2800.0,36.1263,36.1554,36.1166,36.1554,2800.0
2009-10-29 10:50:00,37.31,37.34,37.25,37.25,7400.0,36.1554,36.1845,36.0972,36.0972,7400.0
2009-10-29 10:55:00,37.26,37.35,37.26,37.35,4000.0,36.1069,36.1941,36.1069,36.1941,4000.0
2009-10-29 11:00:00,37.36,37.48,37.35,37.4,5600.0,36.2038,36.3201,36.1941,36.2426,5600.0
2009-10-29 11:05:00,37.38,37.44,37.34,37.34,2900.0,36.2232,36.2814,36.1845,36.1845,2900.0
2009-10-29 11:10:00,37.35,37.4,37.28,37.38,3800.0,36.1941,36.2426,36.1263,36.2232,3800.0
2009-10-29 11:15:00,37.38,37.41,37.28,37.3,2100.0,36.2232,36.2523,36.1263,36.1457,2100.0
2009-10-29 11:20:00,37.32,37.48,37.32,37.48,3100.0,36.1651,36.3201,36.1651,36.3201,3100.0
2009-10-29 11:25:00,37.5,37.61,37.5,37.57,6900.0,36.3395,36.4461,36.3395,36.4073,6900.0
2009-10-29 11:30:00,37.56,37.56,37.5,37.5,3000.0,36.3976,36.3976,36.3395,36.3395,3000.0
2009-10-29 11:35:00,37.49,37.49,37.43,37.45,1600.0,36.3298,36.3298,36.2717,36.2911,1600.0
2009-10-29 11:40:00,37.43,37.43,37.25,37.28,3100.0,36.2717,36.2717,36.0972,36.1263,3100.0
2009-10-29 11:45:00,37.27,37.31,37.27,37.31,1700.0,36.1166,36.1554,36.1166,36.1554,1700.0
2009-10-29 11:50:00,37.29,37.3,37.25,37.27,4100.0,36.136,36.1457,36.0972,36.1166,4100.0
2009-10-29 11:55:00,37.25,37.28,37.25,37.27,2100.0,36.0972,36.1263,36.0972,36.1166,2100.0
2009-10-29 12:00:00,37.29,37.33,37.27,37.28,4200.0,36.136,36.1748,36.1166,36.1263,4200.0
2009-10-29 12:05:00,37.3,37.31,37.26,37.27,2100.0,36.1457,36.1554,36.1069,36.1166,2100.0
2009-10-29 12:10:00,37.29,37.36,37.25,37.36,3400.0,36.136,36.2038,36.0972,36.2038,3400.0
2009-10-29 12:15:00,37.37,37.39,37.31,37.39,1300.0,36.2135,36.2329,36.1554,36.2329,1300.0
2009-10-29 12:20:00,37.37,37.37,37.32,37.36,2200.0,36.2135,36.2135,36.1651,36.2038,2200.0
2009-10-29 12:25:00,37.36,37.47,37.36,37.36,4600.0,36.2038,36.3104,36.2038,36.2038,4600.0
2009-10-29 12:30:00,37.38,37.53,37.38,37.53,6000.0,36.2232,36.3686,36.2232,36.3686,6000.0
2009-10-29 12:35:00,37.55,37.57,37.52,37.52,2000.0,36.388,36.4073,36.3589,36.3589,2000.0
2009-10-29 12:40:00,37.53,37.57,37.52,37.54,2400.0,36.3686,36.4073,36.3589,36.3783,2400.0
2009-10-29 12:45:00,37.54,37.55,37.53,37.55,900.0,36.3783,36.388,36.3686,36.388,900.0
2009-10-29 12:50:00,37.54,37.59,37.54,37.56,3200.0,36.3783,36.4267,36.3783,36.3976,3200.0
2009-10-29 12:55:00,37.59,37.67,37.57,37.61,4700.0,36.4267,36.5042,36.4073,36.4461,4700.0
2009-10-29 13:00:00,37.62,37.62,37.48,37.55,3200.0,36.4558,36.4558,36.3201,36.388,3200.0
2009-10-29 13:05:00,37.55,37.55,37.5,37.52,2100.0,36.388,36.388,36.3395,36.3589,2100.0
2009-10-29 13:10:00,37.5,37.51,37.35,37.36,2500.0,36.3395,36.3492,36.1941,36.2038,2500.0
2009-10-29 13:15:00,37.32,37.39,37.32,37.39,800.0,36.1651,36.2329,36.1651,36.2329,800.0
2009-10-29 13:20:00,37.41,37.42,37.33,37.33,1200.0,36.2523,36.262,36.1748,36.1748,1200.0
2009-10-29 13:25:00,37.32,37.32,37.25,37.31,900.0,36.1651,36.1651,36.0972,36.1554,900.0
2009-10-29 13:30:00,37.35,37.35,37.31,37.35,700.0,36.1941,36.1941,36.1554,36.1941,700.0
2009-10-29 13:35:00,37.34,37.42,37.34,37.4,3600.0,36.1845,36.262,36.1845,36.2426,3600.0
2009-10-29 13:40:00,37.45,37.45,37.44,37.45,1700.0,36.2911,36.2911,36.2814,36.2911,1700.0
2009-10-29 13:45:00,37.43,37.46,37.4,37.46,1900.0,36.2717,36.3007,36.2426,36.3007,1900.0
2009-10-29 13:50:00,37.48,37.48,37.45,37.45,600.0,36.3201,36.3201,36.2911,36.2911,600.0
2009-10-29 13:55:00,37.45,37.45,37.37,37.38,900.0,36.2911,36.2911,36.2135,36.2232,900.0
2009-10-29 14:00:00,37.37,37.37,37.32,37.32,500.0,36.2135,36.2135,36.1651,36.1651,500.0
2009-10-29 14:05:00,37.32,37.34,37.31,37.31,3400.0,36.1651,36.1845,36.1554,36.1554,3400.0
2009-10-29 14:10:00,37.31,37.32,37.3,37.3,1900.0,36.1554,36.1651,36.1457,36.1457,1900.0
2009-10-29 14:15:00,37.29,37.32,37.29,37.32,500.0,36.136,36.1651,36.136,36.1651,500.0
2009-10-29 14:20:00,37.3,37.31,37.26,37.29,2800.0,36.1457,36.1554,36.1069,36.136,2800.0
2009-10-29 14:25:00,37.29,37.31,37.27,37.27,1700.0,36.136,36.1554,36.1166,36.1166,1700.0
2009-10-29 14:30:00,37.28,37.38,37.28,37.3,6100.0,36.1263,36.2232,36.1263,36.1457,6100.0
2009-10-29 14:35:00,37.31,37.32,37.31,37.32,700.0,36.1554,36.1651,36.1554,36.1651,700.0
2009-10-29 14:40:00,37.32,37.36,37.32,37.35,3600.0,36.1651,36.2038,36.1651,36.1941,3600.0
2009-10-29 14:45:00,37.35,37.35,37.35,37.35,400.0,36.1941,36.1941,36.1941,36.1941,400.0
2009-10-29 14:50:00,37.32,37.35,37.31,37.35,1400.0,36.1651,36.1941,36.1554,36.1941,1400.0
2009-10-29 14:55:00,37.34,37.41,37.33,37.38,4800.0,36.1845,36.2523,36.1748,36.2232,4800.0
2009-10-29 15:00:00,37.37,37.54,37.36,37.54,10300.0,36.2135,36.3783,36.2038,36.3783,10300.0
2009-10-29 15:05:00,37.54,37.61,37.53,37.6,6400.0,36.3783,36.4461,36.3686,36.4364,6400.0
2009-10-29 15:10:00,37.61,37.63,37.6,37.6,4700.0,36.4461,36.4655,36.4364,36.4364,4700.0
2009-10-29 15:15:00,37.61,37.61,37.45,37.45,1500.0,36.4461,36.4461,36.2911,36.2911,1500.0
2009-10-29 15:20:00,37.46,37.46,37.42,37.42,4900.0,36.3007,36.3007,36.262,36.262,4900.0
2009-10-29 15:25:00,37.43,37.46,37.42,37.43,3600.0,36.2717,36.3007,36.262,36.2717,3600.0
2009-10-29 15:30:00,37.42,37.43,37.4,37.4,6600.0,36.262,36.2717,36.2426,36.2426,6600.0
2009-10-29 15:35:00,37.4,37.46,37.4,37.4,10800.0,36.2426,36.3007,36.2426,36.2426,10800.0
2009-10-29 15:40:00,37.4,37.4,37.31,37.31,16700.0,36.2426,36.2426,36.1554,36.1554,16700.0
2009-10-29 15:45:00,37.31,37.31,37.28,37.29,11200.0,36.1554,36.1554,36.1263,36.136,11200.0
2009-10-29 15:50:00,37.28,37.29,37.21,37.21,14300.0,36.1263,36.136,36.0585,36.0585,14300.0
2009-10-29 15:55:00,37.2,37.24,37.2,37.22,18400.0,36.0488,36.0876,36.0488,36.0682,18400.0
2009-10-30 09:30:00,37.08,37.17,36.7,36.7,7400.0,35.9325,36.0197,35.5643,35.5643,7400.0
2009-10-30 09:35:00,36.81,36.82,36.69,36.78,1000.0,35.6709,35.6806,35.5546,35.6418,1000.0
2009-10-30 09:40:00,36.66,36.88,36.46,36.8,4200.0,35.5255,35.7387,35.3317,35.6612,4200.0
2009-10-30 09:45:00,36.8,36.8,36.49,36.57,6400.0,35.6612,35.6612,35.3608,35.4383,6400.0
2009-10-30 09:50:00,36.58,36.79,36.51,36.56,2200.0,35.448,35.6515,35.3801,35.4286,2200.0
2009-10-30 09:55:00,36.66,36.97,36.65,36.78,2200.0,35.5255,35.8259,35.5158,35.6418,2200.0
2009-10-30 10:00:00,36.8,37.1,36.8,37.02,9800.0,35.6612,35.9519,35.6612,35.8744,9800.0
2009-10-30 10:05:00,37.04,37.15,37.02,37.08,3000.0,35.8937,36.0003,35.8744,35.9325,3000.0
2009-10-30 10:10:00,37.05,37.14,36.69,36.95,36600.0,35.9034,35.9906,35.5546,35.8065,36600.0
2009-10-30 10:15:00,36.97,36.97,36.4,36.52,6800.0,35.8259,35.8259,35.2735,35.3898,6800.0
2009-10-30 10:20:00,36.53,36.61,36.3,36.3,4600.0,35.3995,35.477,35.1766,35.1766,4600.0
2009-10-30 10:25:00,36.27,36.32,36.27,36.32,1600.0,35.1476,35.196,35.1476,35.196,1600.0
2009-10-30 10:30:00,36.29,36.32,36.18,36.24,9200.0,35.167,35.196,35.0604,35.1185,9200.0
2009-10-30 10:35:00,36.19,36.2,35.97,36.2,7800.0,35.07,35.0797,34.8569,35.0797,7800.0
2009-10-30 10:40:00,36.18,36.19,36.03,36.03,3600.0,35.0604,35.07,34.915,34.915,3600.0
2009-10-30 10:45:00,36.04,36.28,36.04,36.28,2400.0,34.9247,35.1573,34.9247,35.1573,2400.0
2009-10-30 10:50:00,36.24,36.3,36.24,36.28,1500.0,35.1185,35.1766,35.1185,35.1573,1500.0
2009-10-30 10:55:00,36.35,36.5,36.35,36.5,600.0,35.2251,35.3705,35.2251,35.3705,600.0
2009-10-30 11:00:00,36.43,36.62,36.43,36.62,2000.0,35.3026,35.4867,35.3026,35.4867,2000.0
2009-10-30 11:05:00,36.62,36.62,36.45,36.45,1200.0,35.4867,35.4867,35.322,35.322,1200.0
2009-10-30 11:10:00,36.45,36.45,36.31,36.31,1000.0,35.322,35.322,35.1863,35.1863,1000.0
2009-10-30 11:15:00,36.32,36.32,36.2,36.2,2100.0,35.196,35.196,35.0797,35.0797,2100.0
2009-10-30 11:20:00,36.2,36.26,36.08,36.15,2400.0,35.0797,35.1379,34.9635,35.0313,2400.0
2009-10-30 11:25:00,36.06,36.13,36.05,36.05,2300.0,34.9441,35.0119,34.9344,34.9344,2300.0
2009-10-30 11:30:00,36.08,36.09,36.05,36.08,600.0,34.9635,34.9731,34.9344,34.9635,600.0
2009-10-30 11:35:00,36.05,36.05,35.81,35.81,3400.0,34.9344,34.9344,34.7018,34.7018,3400.0
2009-10-30 11:40:00,35.85,35.91,35.85,35.91,1300.0,34.7406,34.7987,34.7406,34.7987,1300.0
2009-10-30 11:45:00,35.91,35.91,35.86,35.9,3100.0,34.7987,34.7987,34.7503,34.789,3100.0
2009-10-30 11:50:00,35.85,35.85,35.54,35.64,5500.0,34.7406,34.7406,34.4402,34.5371,5500.0
2009-10-30 11:55:00,35.64,35.74,35.57,35.74,3100.0,34.5371,34.634,34.4692,34.634,3100.0
2009-10-30 12:00:00,35.7,35.75,35.7,35.71,2400.0,34.5952,34.6437,34.5952,34.6049,2400.0
2009-10-30 12:05:00,35.75,35.88,35.75,35.88,1400.0,34.6437,34.7696,34.6437,34.7696,1400.0
2009-10-30 12:10:00,35.97,35.97,35.74,35.74,1200.0,34.8569,34.8569,34.634,34.634,1200.0
2009-10-30 12:15:00,35.71,35.71,35.56,35.56,2800.0,34.6049,34.6049,34.4595,34.4595,2800.0
2009-10-30 12:20:00,35.57,35.61,35.56,35.59,3700.0,34.4692,34.508,34.4595,34.4886,3700.0
2009-10-30 12:25:00,35.6,35.6,35.45,35.46,7100.0,34.4983,34.4983,34.3529,34.3626,7100.0
2009-10-30 12:30:00,35.44,35.5,35.39,35.5,4400.0,34.3433,34.4014,34.2948,34.4014,4400.0
2009-10-30 12:35:00,35.5,35.55,35.31,35.54,8900.0,34.4014,34.4499,34.2173,34.4402,8900.0
2009-10-30 12:40:00,35.56,35.56,35.51,35.54,1900.0,34.4595,34.4595,34.4111,34.4402,1900.0
2009-10-30 12:45:00,35.57,35.57,35.27,35.33,6200.0,34.4692,34.4692,34.1785,34.2367,6200.0
2009-10-30 12:50:00,35.31,35.39,35.28,35.32,6200.0,34.2173,34.2948,34.1882,34.227,6200.0
2009-10-30 12:55:00,35.32,35.39,35.29,35.3,4800.0,34.227,34.2948,34.1979,34.2076,4800.0
2009-10-30 13:00:00,35.31,35.38,35.31,35.34,2100.0,34.2173,34.2851,34.2173,34.2464,2100.0
2009-10-30 13:05:00,35.41,35.55,35.41,35.52,900.0,34.3142,34.4499,34.3142,34.4208,900.0
2009-10-30 13:10:00,35.5,35.6,35.48,35.56,1800.0,34.4014,34.4983,34.382,34.4595,1800.0
2009-10-30 13:15:00,35.55,35.61,35.47,35.49,4800.0,34.4499,34.508,34.3723,34.3917,4800.0
2009-10-30 13:20:00,35.45,35.5,35.29,35.32,4200.0,34.3529,34.4014,34.1979,34.227,4200.0
2009-10-30 13:25:00,35.38,35.38,35.3,35.3,1200.0,34.2851,34.2851,34.2076,34.2076,1200.0
2009-10-30 13:30:00,35.33,35.33,35.11,35.11,2300.0,34.2367,34.2367,34.0235,34.0235,2300.0
2009-10-30 13:35:00,35.14,35.21,35.05,35.2,1800.0,34.0525,34.1204,33.9653,34.1107,1800.0
2009-10-30 13:40:00,35.22,35.23,35.22,35.23,300.0,34.1301,34.1398,34.1301,34.1398,300.0
2009-10-30 13:45:00,35.3,35.44,35.3,35.44,600.0,34.2076,34.3433,34.2076,34.3433,600.0
2009-10-30 13:50:00,35.41,35.5,35.41,35.45,2000.0,34.3142,34.4014,34.3142,34.3529,2000.0
2009-10-30 13:55:00,35.39,35.45,35.31,35.31,500.0,34.2948,34.3529,34.2173,34.2173,500.0
2009-10-30 14:00:00,35.33,35.54,35.33,35.33,2700.0,34.2367,34.4402,34.2367,34.2367,2700.0
2009-10-30 14:05:00,35.43,35.63,35.43,35.58,2900.0,34.3336,34.5274,34.3336,34.4789,2900.0
2009-10-30 14:10:00,35.58,35.68,35.36,35.36,13700.0,34.4789,34.5758,34.2657,34.2657,13700.0
2009-10-30 14:15:00,35.36,35.4,35.02,35.4,29500.0,34.2657,34.3045,33.9363,34.3045,29500.0
2009-10-30 14:20:00,35.41,35.41,35.27,35.32,3400.0,34.3142,34.3142,34.1785,34.227,3400.0
2009-10-30 14:25:00,35.33,35.39,35.33,35.39,2600.0,34.2367,34.2948,34.2367,34.2948,2600.0
2009-10-30 14:30:00,35.41,35.46,35.31,35.31,1600.0,34.3142,34.3626,34.2173,34.2173,1600.0
2009-10-30 14:35:00,35.29,35.4,35.17,35.37,2400.0,34.1979,34.3045,34.0816,34.2754,2400.0
2009-10-30 14:40:00,35.39,35.45,35.32,35.34,2400.0,34.2948,34.3529,34.227,34.2464,2400.0
2009-10-30 14:45:00,35.36,35.52,35.35,35.45,4200.0,34.2657,34.4208,34.256,34.3529,4200.0
2009-10-30 14:50:00,35.43,35.57,35.42,35.54,3200.0,34.3336,34.4692,34.3239,34.4402,3200.0
2009-10-30 14:55:00,35.56,35.65,35.56,35.63,4600.0,34.4595,34.5468,34.4595,34.5274,4600.0
2009-10-30 15:00:00,35.65,35.65,35.39,35.4,10500.0,34.5468,34.5468,34.2948,34.3045,10500.0
2009-10-30 15:05:00,35.37,35.46,35.24,35.35,5100.0,34.2754,34.3626,34.1494,34.256,5100.0
2009-10-30 15:10:00,35.37,35.62,35.37,35.59,4800.0,34.2754,34.5177,34.2754,34.4886,4800.0
2009-10-30 15:15:00,35.57,35.58,35.41,35.41,5400.0,34.4692,34.4789,34.3142,34.3142,5400.0
2009-10-30 15:20:00,35.42,35.61,35.36,35.46,3900.0,34.3239,34.508,34.2657,34.3626,3900.0
2009-10-30 15:25:00,35.41,35.49,35.28,35.44,4800.0,34.3142,34.3917,34.1882,34.3433,4800.0
2009-10-30 15:30:00,35.44,35.75,35.43,35.73,16800.0,34.3433,34.6437,34.3336,34.6243,16800.0
2009-10-30 15:35:00,35.72,36.01,35.7,35.85,36900.0,34.6146,34.8956,34.5952,34.7406,36900.0
2009-10-30 15:40:00,35.84,36.09,35.84,36.01,9400.0,34.7309,34.9731,34.7309,34.8956,9400.0
2009-10-30 15:45:00,36.01,36.05,35.95,36.01,9100.0,34.8956,34.9344,34.8375,34.8956,9100.0
2009-10-30 15:50:00,36.0,36.01,35.92,35.95,25100.0,34.8859,34.8956,34.8084,34.8375,25100.0
2009-10-30 15:55:00,35.95,35.96,35.79,35.79,40300.0,34.8375,34.8472,34.6824,34.6824,40300.0
2009-11-02 09:30:00,36.33,37.45,36.33,37.28,30300.0,35.2057,36.2911,35.2057,36.1263,30300.0
2009-11-02 09:35:00,37.39,38.0,37.16,38.0,74900.0,36.2329,36.824,36.01,36.824,74900.0
2009-11-02 09:40:00,38.07,38.61,37.89,38.45,60000.0,36.8919,37.4152,36.7174,37.2601,60000.0
2009-11-02 09:45:00,38.44,38.5,37.86,38.13,29900.0,37.2504,37.3086,36.6884,36.95,29900.0
2009-11-02 09:50:00,38.15,38.16,37.83,38.16,10300.0,36.9694,36.9791,36.6593,36.9791,10300.0
2009-11-02 09:55:00,38.11,38.25,37.9,38.15,16100.0,36.9306,37.0663,36.7271,36.9694,16100.0
2009-11-02 10:00:00,38.15,38.64,38.15,38.64,20100.0,36.9694,37.4442,36.9694,37.4442,20100.0
2009-11-02 10:05:00,38.63,38.71,38.26,38.26,15000.0,37.4345,37.5121,37.076,37.076,15000.0
2009-11-02 10:10:00,38.27,38.27,37.91,37.91,2000.0,37.0857,37.0857,36.7368,36.7368,2000.0
2009-11-02 10:15:00,37.99,38.13,37.75,38.13,7800.0,36.8143,36.95,36.5818,36.95,7800.0
2009-11-02 10:20:00,38.09,38.23,37.9,38.09,9600.0,36.9112,37.0469,36.7271,36.9112,9600.0
2009-11-02 10:25:00,38.02,38.43,38.0,38.37,11700.0,36.8434,37.2407,36.824,37.1826,11700.0
2009-11-02 10:30:00,38.38,38.55,38.37,38.42,6700.0,37.1923,37.357,37.1826,37.231,6700.0
2009-11-02 10:35:00,38.44,38.52,38.37,38.49,5400.0,37.2504,37.3279,37.1826,37.2989,5400.0
2009-11-02 10:40:00,38.47,38.47,38.16,38.16,1900.0,37.2795,37.2795,36.9791,36.9791,1900.0
2009-11-02 10:45:00,38.11,38.15,37.9,38.01,6100.0,36.9306,36.9694,36.7271,36.8337,6100.0
2009-11-02 10:50:00,38.03,38.08,37.8,37.85,4400.0,36.8531,36.9016,36.6302,36.6787,4400.0
2009-11-02 10:55:00,37.87,37.91,37.61,37.61,9200.0,36.6981,36.7368,36.4461,36.4461,9200.0
2009-11-02 11:00:00,37.6,37.73,37.47,37.73,9300.0,36.4364,36.5624,36.3104,36.5624,9300.0
2009-11-02 11:05:00,37.76,37.85,37.64,37.84,5500.0,36.5915,36.6787,36.4752,36.669,5500.0
2009-11-02 11:10:00,37.76,37.89,37.67,37.89,4700.0,36.5915,36.7174,36.5042,36.7174,4700.0
2009-11-02 11:15:00,37.9,37.93,37.76,37.79,2400.0,36.7271,36.7562,36.5915,36.6205,2400.0
2009-11-02 11:20:00,37.8,37.99,37.78,37.92,2100.0,36.6302,36.8143,36.6108,36.7465,2100.0
2009-11-02 11:25:00,37.92,37.92,37.83,37.88,7400.0,36.7465,36.7465,36.6593,36.7077,7400.0
2009-11-02 11:30:00,37.98,38.12,37.98,38.1,2800.0,36.8047,36.9403,36.8047,36.9209,2800.0
2009-11-02 11:35:00,38.08,38.08,37.94,37.98,3000.0,36.9016,36.9016,36.7659,36.8047,3000.0
2009-11-02 11:40:00,37.96,38.08,37.92,38.08,1700.0,36.7853,36.9016,36.7465,36.9016,1700.0
2009-11-02 11:45:00,38.08,38.12,38.05,38.12,2000.0,36.9016,36.9403,36.8725,36.9403,2000.0
2009-11-02 11:50:00,38.09,38.09,38.0,38.0,2000.0,36.9112,36.9112,36.824,36.824,2000.0
2009-11-02 11:55:00,38.01,38.2,38.01,38.09,3300.0,36.8337,37.0178,36.8337,36.9112,3300.0
2009-11-02 12:00:00,38.04,38.04,37.92,37.92,3400.0,36.8628,36.8628,36.7465,36.7465,3400.0
2009-11-02 12:05:00,37.91,38.19,37.91,38.0,9300.0,36.7368,37.0082,36.7368,36.824,9300.0
2009-11-02 12:10:00,38.05,38.05,38.01,38.04,400.0,36.8725,36.8725,36.8337,36.8628,400.0
2009-11-02 12:15:00,37.99,37.99,37.72,37.87,4500.0,36.8143,36.8143,36.5527,36.6981,4500.0
2009-11-02 12:20:00,37.92,37.92,37.88,37.91,1200.0,36.7465,36.7465,36.7077,36.7368,1200.0
2009-11-02 12:25:00,37.94,37.94,37.81,37.81,1300.0,36.7659,36.7659,36.6399,36.6399,1300.0
2009-11-02 12:30:00,37.77,37.81,37.55,37.57,5900.0,36.6012,36.6399,36.388,36.4073,5900.0
2009-11-02 12:35:00,37.56,37.58,37.55,37.58,2600.0,36.3976,36.417,36.388,36.417,2600.0
2009-11-02 12:40:00,37.56,37.56,37.48,37.49,7100.0,36.3976,36.3976,36.3201,36.3298,7100.0
2009-11-02 12:45:00,37.48,37.61,37.48,37.56,1400.0,36.3201,36.4461,36.3201,36.3976,1400.0
2009-11-02 12:50:00,37.55,37.55,37.01,37.13,19200.0,36.388,36.388,35.8647,35.981,19200.0
2009-11-02 12:55:00,37.14,37.34,37.14,37.25,13000.0,35.9906,36.1845,35.9906,36.0972,13000.0
2009-11-02 13:00:00,37.25,37.47,37.16,37.41,5000.0,36.0972,36.3104,36.01,36.2523,5000.0
2009-11-02 13:05:00,37.43,37.44,37.13,37.25,10500.0,36.2717,36.2814,35.981,36.0972,10500.0
2009-11-02 13:10:00,37.3,37.39,37.25,37.25,4700.0,36.1457,36.2329,36.0972,36.0972,4700.0
2009-11-02 13:15:00,37.25,37.4,37.11,37.31,3900.0,36.0972,36.2426,35.9616,36.1554,3900.0
2009-11-02 13:20:00,37.34,37.54,37.34,37.51,2200.0,36.1845,36.3783,36.1845,36.3492,2200.0
2009-11-02 13:25:00,37.51,37.55,37.47,37.53,1000.0,36.3492,36.388,36.3104,36.3686,1000.0
2009-11-02 13:30:00,37.52,37.52,37.14,37.26,3400.0,36.3589,36.3589,35.9906,36.1069,3400.0
2009-11-02 13:35:00,37.26,37.26,37.1,37.18,2900.0,36.1069,36.1069,35.9519,36.0294,2900.0
2009-11-02 13:40:00,37.14,37.32,37.09,37.32,2300.0,35.9906,36.1651,35.9422,36.1651,2300.0
2009-11-02 13:45:00,37.33,37.33,37.1,37.12,3100.0,36.1748,36.1748,35.9519,35.9713,3100.0
2009-11-02 13:50:00,37.12,37.12,37.0,37.0,8300.0,35.9713,35.9713,35.855,35.855,8300.0
2009-11-02 13:55:00,37.01,37.13,37.01,37.04,1700.0,35.8647,35.981,35.8647,35.8937,1700.0
2009-11-02 14:00:00,37.01,37.04,36.9,36.91,3600.0,35.8647,35.8937,35.7581,35.7678,3600.0
2009-11-02 14:05:00,36.91,36.93,36.8,36.85,5700.0,35.7678,35.7871,35.6612,35.7096,5700.0
2009-11-02 14:10:00,36.84,37.06,36.84,37.03,5100.0,35.6999,35.9131,35.6999,35.8841,5100.0
2009-11-02 14:15:00,37.05,37.08,36.93,36.93,3000.0,35.9034,35.9325,35.7871,35.7871,3000.0
2009-11-02 14:20:00,36.98,37.24,36.96,37.19,4400.0,35.8356,36.0876,35.8162,36.0391,4400.0
2009-11-02 14:25:00,37.15,37.21,37.15,37.17,3600.0,36.0003,36.0585,36.0003,36.0197,3600.0
2009-11-02 14:30:00,37.22,37.36,37.12,37.36,2700.0,36.0682,36.2038,35.9713,36.2038,2700.0
2009-11-02 14:35:00,37.36,37.36,37.24,37.29,6100.0,36.2038,36.2038,36.0876,36.136,6100.0
2009-11-02 14:40:00,37.3,37.47,37.3,37.36,4100.0,36.1457,36.3104,36.1457,36.2038,4100.0
2009-11-02 14:45:00,37.4,37.43,37.28,37.31,3200.0,36.2426,36.2717,36.1263,36.1554,3200.0
2009-11-02 14:50:00,37.27,37.38,37.25,37.38,3900.0,36.1166,36.2232,36.0972,36.2232,3900.0
2009-11-02 14:55:00,37.42,37.42,37.06,37.21,4100.0,36.262,36.262,35.9131,36.0585,4100.0
2009-11-02 15:00:00,37.28,37.35,37.28,37.35,2600.0,36.1263,36.1941,36.1263,36.1941,2600.0
2009-11-02 15:05:00,37.35,37.36,37.16,37.16,7000.0,36.1941,36.2038,36.01,36.01,7000.0
2009-11-02 15:10:00,37.21,37.26,37.12,37.22,4300.0,36.0585,36.1069,35.9713,36.0682,4300.0
2009-11-02 15:15:00,37.19,37.2,37.08,37.12,2800.0,36.0391,36.0488,35.9325,35.9713,2800.0
2009-11-02 15:20:00,37.07,37.24,37.06,37.23,3800.0,35.9228,36.0876,35.9131,36.0779,3800.0
2009-11-02 15:25:00,37.2,37.2,37.05,37.17,3800.0,36.0488,36.0488,35.9034,36.0197,3800.0
2009-11-02 15:30:00,37.19,37.38,37.19,37.29,3700.0,36.0391,36.2232,36.0391,36.136,3700.0
2009-11-02 15:35:00,37.32,37.44,37.32,37.38,6800.0,36.1651,36.2814,36.1651,36.2232,6800.0
2009-11-02 15:40:00,37.42,37.55,37.42,37.55,9500.0,36.262,36.388,36.262,36.388,9500.0
2009-11-02 15:45:00,37.56,37.62,37.41,37.45,8100.0,36.3976,36.4558,36.2523,36.2911,8100.0
2009-11-02 15:50:00,37.46,37.66,37.46,37.59,11300.0,36.3007,36.4946,36.3007,36.4267,11300.0
2009-11-02 15:55:00,37.61,37.61,37.55,37.55,17800.0,36.4461,36.4461,36.388,36.388,17800.0
2009-11-03 09:30:00,37.1,37.74,37.02,37.67,8700.0,35.9519,36.5721,35.8744,36.5042,8700.0
2009-11-03 09:35:00,37.53,37.6,37.14,37.2,7600.0,36.3686,36.4364,35.9906,36.0488,7600.0
2009-11-03 09:40:00,37.44,37.44,37.15,37.19,5100.0,36.2814,36.2814,36.0003,36.0391,5100.0
2009-11-03 09:45:00,37.17,37.31,37.03,37.26,3000.0,36.0197,36.1554,35.8841,36.1069,3000.0
2009-11-03 09:50:00,37.25,37.54,37.24,37.35,2400.0,36.0972,36.3783,36.0876,36.1941,2400.0
2009-11-03 09:55:00,37.4,37.5,37.37,37.5,6800.0,36.2426,36.3395,36.2135,36.3395,6800.0
2009-11-03 10:00:00,37.5,37.71,37.25,37.69,4600.0,36.3395,36.543,36.0972,36.5236,4600.0
2009-11-03 10:05:00,37.7,37.96,37.61,37.96,8700.0,36.5333,36.7853,36.4461,36.7853,8700.0
2009-11-03 10:10:00,37.84,37.9,37.6,37.62,6900.0,36.669,36.7271,36.4364,36.4558,6900.0
2009-11-03 10:15:00,37.66,37.71,37.36,37.42,13800.0,36.4946,36.543,36.2038,36.262,13800.0
2009-11-03 10:20:00,37.41,37.58,37.41,37.46,3400.0,36.2523,36.417,36.2523,36.3007,3400.0
2009-11-03 10:25:00,37.43,37.59,37.28,37.5,5200.0,36.2717,36.4267,36.1263,36.3395,5200.0
2009-11-03 10:30:00,37.5,37.63,37.5,37.63,2400.0,36.3395,36.4655,36.3395,36.4655,2400.0
2009-11-03 10:35:00,37.65,37.7,37.4,37.58,3400.0,36.4849,36.5333,36.2426,36.417,3400.0
2009-11-03 10:40:00,37.59,37.67,37.45,37.5,6700.0,36.4267,36.5042,36.2911,36.3395,6700.0
2009-11-03 10:45:00,37.5,37.68,37.48,37.68,3400.0,36.3395,36.5139,36.3201,36.5139,3400.0
2009-11-03 10:50:00,37.67,37.83,37.49,37.49,4000.0,36.5042,36.6593,36.3298,36.3298,4000.0
2009-11-03 10:55:00,37.45,37.5,37.38,37.44,2100.0,36.2911,36.3395,36.2232,36.2814,2100.0
2009-11-03 11:00:00,37.46,37.49,37.32,37.49,2600.0,36.3007,36.3298,36.1651,36.3298,2600.0
2009-11-03 11:05:00,37.44,37.44,37.26,37.36,2800.0,36.2814,36.2814,36.1069,36.2038,2800.0
2009-11-03 11:10:00,37.4,37.67,37.33,37.67,4100.0,36.2426,36.5042,36.1748,36.5042,4100.0
2009-11-03 11:15:00,37.66,37.71,37.57,37.71,1500.0,36.4946,36.543,36.4073,36.543,1500.0
2009-11-03 11:20:00,37.71,38.04,37.71,37.93,5000.0,36.543,36.8628,36.543,36.7562,5000.0
2009-11-03 11:25:00,37.86,37.92,37.7,37.81,4400.0,36.6884,36.7465,36.5333,36.6399,4400.0
2009-11-03 11:30:00,37.75,37.8,37.61,37.62,1800.0,36.5818,36.6302,36.4461,36.4558,1800.0
2009-11-03 11:35:00,37.61,37.61,37.38,37.42,2000.0,36.4461,36.4461,36.2232,36.262,2000.0
2009-11-03 11:40:00,37.46,37.58,37.39,37.58,3000.0,36.3007,36.417,36.2329,36.417,3000.0
2009-11-03 11:45:00,37.52,37.52,37.4,37.44,1700.0,36.3589,36.3589,36.2426,36.2814,1700.0
2009-11-03 11:50:00,37.42,37.42,37.32,37.38,2400.0,36.262,36.262,36.1651,36.2232,2400.0
2009-11-03 11:55:00,37.38,37.46,37.34,37.34,1900.0,36.2232,36.3007,36.1845,36.1845,1900.0
2009-11-03 12:00:00,37.34,37.56,37.34,37.47,1100.0,36.1845,36.3976,36.1845,36.3104,1100.0
2009-11-03 12:05:00,37.46,37.46,37.25,37.44,1900.0,36.3007,36.3007,36.0972,36.2814,1900.0
2009-11-03 12:10:00,37.47,37.47,37.4,37.47,1900.0,36.3104,36.3104,36.2426,36.3104,1900.0
2009-11-03 12:15:00,37.49,37.49,37.29,37.29,4700.0,36.3298,36.3298,36.136,36.136,4700.0
2009-11-03 12:20:00,37.29,37.49,37.29,37.39,1300.0,36.136,36.3298,36.136,36.2329,1300.0
2009-11-03 12:25:00,37.48,37.52,37.38,37.45,2000.0,36.3201,36.3589,36.2232,36.2911,2000.0
2009-11-03 12:30:00,37.46,37.65,37.46,37.58,8200.0,36.3007,36.4849,36.3007,36.417,8200.0
2009-11-03 12:35:00,37.58,37.79,37.58,37.78,2000.0,36.417,36.6205,36.417,36.6108,2000.0
2009-11-03 12:40:00,37.65,37.65,37.54,37.61,1200.0,36.4849,36.4849,36.3783,36.4461,1200.0
2009-11-03 12:45:00,37.67,37.67,37.51,37.6,1200.0,36.5042,36.5042,36.3492,36.4364,1200.0
2009-11-03 12:50:00,37.6,37.7,37.57,37.57,2200.0,36.4364,36.5333,36.4073,36.4073,2200.0
2009-11-03 12:55:00,37.56,37.57,37.52,37.53,1300.0,36.3976,36.4073,36.3589,36.3686,1300.0
2009-11-03 13:00:00,37.52,37.52,37.4,37.43,1000.0,36.3589,36.3589,36.2426,36.2717,1000.0
2009-11-03 13:05:00,37.52,37.61,37.46,37.46,1100.0,36.3589,36.4461,36.3007,36.3007,1100.0
2009-11-03 13:10:00,37.45,37.54,37.45,37.54,1000.0,36.2911,36.3783,36.2911,36.3783,1000.0
2009-11-03 13:15:00,37.55,37.55,37.46,37.46,400.0,36.388,36.388,36.3007,36.3007,400.0
2009-11-03 13:20:00,37.46,37.59,37.43,37.59,2100.0,36.3007,36.4267,36.2717,36.4267,2100.0
2009-11-03 13:25:00,37.48,37.49,37.41,37.49,600.0,36.3201,36.3298,36.2523,36.3298,600.0
2009-11-03 13:30:00,37.5,37.5,37.42,37.43,1700.0,36.3395,36.3395,36.262,36.2717,1700.0
2009-11-03 13:35:00,37.43,37.46,37.34,37.34,2200.0,36.2717,36.3007,36.1845,36.1845,2200.0
2009-11-03 13:40:00,37.45,37.45,37.42,37.42,400.0,36.2911,36.2911,36.262,36.262,400.0
2009-11-03 13:45:00,37.31,37.38,37.31,37.38,300.0,36.1554,36.2232,36.1554,36.2232,300.0
2009-11-03 13:50:00,37.45,37.62,37.45,37.6,2000.0,36.2911,36.4558,36.2911,36.4364,2000.0
2009-11-03 13:55:00,37.51,37.7,37.51,37.68,3800.0,36.3492,36.5333,36.3492,36.5139,3800.0
2009-11-03 14:00:00,37.76,37.87,37.76,37.8,2700.0,36.5915,36.6981,36.5915,36.6302,2700.0
2009-11-03 14:05:00,37.77,38.08,37.77,38.07,11100.0,36.6012,36.9016,36.6012,36.8919,11100.0
2009-11-03 14:10:00,38.07,38.08,38.0,38.0,5100.0,36.8919,36.9016,36.824,36.824,5100.0
2009-11-03 14:15:00,38.02,38.05,37.96,38.0,3800.0,36.8434,36.8725,36.7853,36.824,3800.0
2009-11-03 14:20:00,38.04,38.06,37.88,37.88,2100.0,36.8628,36.8822,36.7077,36.7077,2100.0
2009-11-03 14:25:00,37.9,37.93,37.84,37.86,2700.0,36.7271,36.7562,36.669,36.6884,2700.0
2009-11-03 14:30:00,37.86,37.95,37.8,37.8,1700.0,36.6884,36.7756,36.6302,36.6302,1700.0
2009-11-03 14:35:00,37.78,37.78,37.67,37.7,4000.0,36.6108,36.6108,36.5042,36.5333,4000.0
2009-11-03 14:40:00,37.7,37.76,37.7,37.76,2300.0,36.5333,36.5915,36.5333,36.5915,2300.0
2009-11-03 14:45:00,37.75,37.81,37.74,37.81,900.0,36.5818,36.6399,36.5721,36.6399,900.0
2009-11-03 14:50:00,37.79,37.8,37.7,37.71,1300.0,36.6205,36.6302,36.5333,36.543,1300.0
2009-11-03 14:55:00,37.7,37.76,37.6,37.76,4300.0,36.5333,36.5915,36.4364,36.5915,4300.0
2009-11-03 15:00:00,37.75,37.83,37.63,37.7,2600.0,36.5818,36.6593,36.4655,36.5333,2600.0
2009-11-03 15:05:00,37.68,37.73,37.64,37.64,1700.0,36.5139,36.5624,36.4752,36.4752,1700.0
2009-11-03 15:10:00,37.71,37.71,37.68,37.7,700.0,36.543,36.543,36.5139,36.5333,700.0
2009-11-03 15:15:00,37.7,37.87,37.68,37.86,2900.0,36.5333,36.6981,36.5139,36.6884,2900.0
2009-11-03 15:20:00,37.87,37.88,37.79,37.83,3900.0,36.6981,36.7077,36.6205,36.6593,3900.0
2009-11-03 15:25:00,37.83,37.91,37.78,37.91,2700.0,36.6593,36.7368,36.6108,36.7368,2700.0
2009-11-03 15:30:00,37.91,38.0,37.91,37.99,4300.0,36.7368,36.824,36.7368,36.8143,4300.0
2009-11-03 15:35:00,37.97,37.99,37.78,37.88,4000.0,36.795,36.8143,36.6108,36.7077,4000.0
2009-11-03 15:40:00,37.87,37.87,37.69,37.71,3700.0,36.6981,36.6981,36.5236,36.543,3700.0
2009-11-03 15:45:00,37.7,37.99,37.7,37.93,10600.0,36.5333,36.8143,36.5333,36.7562,10600.0
2009-11-03 15:50:00,37.98,37.98,37.86,37.9,7000.0,36.8047,36.8047,36.6884,36.7271,7000.0
2009-11-03 15:55:00,37.95,38.04,37.75,38.04,16200.0,36.7756,36.8628,36.5818,36.8628,16200.0
2009-11-04 09:30:00,38.7,39.48,38.67,38.72,10600.0,37.5024,38.2582,37.4733,37.5218,10600.0
2009-11-04 09:35:00,38.63,38.74,38.43,38.43,2200.0,37.4345,37.5411,37.2407,37.2407,2200.0
2009-11-04 09:40:00,38.37,38.54,38.26,38.4,4500.0,37.1826,37.3473,37.076,37.2117,4500.0
2009-11-04 09:45:00,38.28,38.59,38.26,38.59,7500.0,37.0954,37.3958,37.076,37.3958,7500.0
2009-11-04 09:50:00,38.55,38.58,38.51,38.53,2300.0,37.357,37.3861,37.3183,37.3376,2300.0
2009-11-04 09:55:00,38.53,38.62,38.41,38.59,6400.0,37.3376,37.4248,37.2213,37.3958,6400.0
2009-11-04 10:00:00,38.58,38.75,38.52,38.68,2100.0,37.3861,37.5508,37.3279,37.483,2100.0
2009-11-04 10:05:00,38.68,39.04,38.65,39.01,8500.0,37.483,37.8318,37.4539,37.8028,8500.0
2009-11-04 10:10:00,38.99,39.14,38.94,39.0,7500.0,37.7834,37.9288,37.7349,37.7931,7500.0
2009-11-04 10:15:00,38.95,38.95,38.81,38.89,1800.0,37.7446,37.7446,37.609,37.6865,1800.0
2009-11-04 10:20:00,38.87,38.95,38.8,38.8,1700.0,37.6671,37.7446,37.5993,37.5993,1700.0
2009-11-04 10:25:00,38.71,38.74,38.49,38.49,3300.0,37.5121,37.5411,37.2989,37.2989,3300.0
2009-11-04 10:30:00,38.51,39.01,38.51,38.86,7200.0,37.3183,37.8028,37.3183,37.6574,7200.0
2009-11-04 10:35:00,38.86,39.08,38.84,39.04,38600.0,37.6574,37.8706,37.638,37.8318,38600.0
2009-11-04 10:40:00,39.04,39.06,38.97,38.97,3200.0,37.8318,37.8512,37.764,37.764,3200.0
2009-11-04 10:45:00,38.98,39.05,38.96,38.96,1700.0,37.7737,37.8415,37.7543,37.7543,1700.0
2009-11-04 10:50:00,38.97,38.98,38.92,38.97,8000.0,37.764,37.7737,37.7156,37.764,8000.0
2009-11-04 10:55:00,38.98,39.05,38.98,39.04,8300.0,37.7737,37.8415,37.7737,37.8318,8300.0
2009-11-04 11:00:00,39.05,39.07,38.91,38.99,4400.0,37.8415,37.8609,37.7059,37.7834,4400.0
2009-11-04 11:05:00,38.99,39.05,38.97,38.99,5900.0,37.7834,37.8415,37.764,37.7834,5900.0
2009-11-04 11:10:00,38.97,39.0,38.94,38.98,3100.0,37.764,37.7931,37.7349,37.7737,3100.0
2009-11-04 11:15:00,38.93,39.01,38.9,38.97,13300.0,37.7253,37.8028,37.6962,37.764,13300.0
2009-11-04 11:20:00,38.99,39.01,38.96,39.01,1100.0,37.7834,37.8028,37.7543,37.8028,1100.0
2009-11-04 11:25:00,38.99,39.02,38.94,39.02,2000.0,37.7834,37.8125,37.7349,37.8125,2000.0
2009-11-04 11:30:00,39.03,39.04,38.86,38.86,2600.0,37.8222,37.8318,37.6574,37.6574,2600.0
2009-11-04 11:35:00,38.83,38.89,38.75,38.86,2200.0,37.6283,37.6865,37.5508,37.6574,2200.0
2009-11-04 11:40:00,38.76,38.77,38.72,38.75,2300.0,37.5605,37.5702,37.5218,37.5508,2300.0
2009-11-04 11:45:00,38.8,38.9,38.72,38.81,4400.0,37.5993,37.6962,37.5218,37.609,4400.0
2009-11-04 11:50:00,38.83,38.93,38.8,38.91,6500.0,37.6283,37.7253,37.5993,37.7059,6500.0
2009-11-04 11:55:00,38.94,38.98,38.9,38.94,3400.0,37.7349,37.7737,37.6962,37.7349,3400.0
2009-11-04 12:00:00,38.9,38.97,38.83,38.97,3600.0,37.6962,37.764,37.6283,37.764,3600.0
2009-11-04 12:05:00,38.96,38.96,38.9,38.9,1300.0,37.7543,37.7543,37.6962,37.6962,1300.0
2009-11-04 12:10:00,38.95,38.97,38.85,38.85,4300.0,37.7446,37.764,37.6477,37.6477,4300.0
2009-11-04 12:15:00,38.85,38.87,38.74,38.76,3200.0,37.6477,37.6671,37.5411,37.5605,3200.0
2009-11-04 12:20:00,38.75,38.85,38.72,38.85,2200.0,37.5508,37.6477,37.5218,37.6477,2200.0
2009-11-04 12:25:00,38.88,38.88,38.72,38.73,1500.0,37.6768,37.6768,37.5218,37.5314,1500.0
2009-11-04 12:30:00,38.77,38.82,38.75,38.8,1300.0,37.5702,37.6187,37.5508,37.5993,1300.0
2009-11-04 12:35:00,38.8,38.91,38.8,38.9,2600.0,37.5993,37.7059,37.5993,37.6962,2600.0
2009-11-04 12:40:00,38.89,38.93,38.89,38.91,1200.0,37.6865,37.7253,37.6865,37.7059,1200.0
2009-11-04 12:45:00,38.9,38.9,38.85,38.86,1000.0,37.6962,37.6962,37.6477,37.6574,1000.0
2009-11-04 12:50:00,38.73,38.78,38.71,38.74,1700.0,37.5314,37.5799,37.5121,37.5411,1700.0
2009-11-04 12:55:00,38.76,38.87,38.74,38.8,4000.0,37.5605,37.6671,37.5411,37.5993,4000.0
2009-11-04 13:00:00,38.75,38.84,38.72,38.81,2900.0,37.5508,37.638,37.5218,37.609,2900.0
2009-11-04 13:05:00,38.83,38.83,38.71,38.74,1500.0,37.6283,37.6283,37.5121,37.5411,1500.0
2009-11-04 13:10:00,38.79,38.89,38.79,38.8,4200.0,37.5896,37.6865,37.5896,37.5993,4200.0
2009-11-04 13:15:00,38.8,38.8,38.75,38.75,2000.0,37.5993,37.5993,37.5508,37.5508,2000.0
2009-11-04 13:20:00,38.78,38.8,38.78,38.8,500.0,37.5799,37.5993,37.5799,37.5993,500.0
2009-11-04 13:25:00,38.79,38.85,38.74,38.85,4200.0,37.5896,37.6477,37.5411,37.6477,4200.0
2009-11-04 13:30:00,38.82,38.91,38.81,38.91,6000.0,37.6187,37.7059,37.609,37.7059,6000.0
2009-11-04 13:35:00,38.91,38.96,38.83,38.87,8700.0,37.7059,37.7543,37.6283,37.6671,8700.0
2009-11-04 13:40:00,38.74,38.82,38.74,38.82,1900.0,37.5411,37.6187,37.5411,37.6187,1900.0
2009-11-04 13:45:00,38.82,38.89,38.82,38.85,1300.0,37.6187,37.6865,37.6187,37.6477,1300.0
2009-11-04 13:50:00,38.83,38.83,38.71,38.72,4900.0,37.6283,37.6283,37.5121,37.5218,4900.0
2009-11-04 13:55:00,38.73,38.8,38.72,38.79,5300.0,37.5314,37.5993,37.5218,37.5896,5300.0
2009-11-04 14:00:00,38.77,38.83,38.75,38.8,2000.0,37.5702,37.6283,37.5508,37.5993,2000.0
2009-11-04 14:05:00,38.78,38.8,38.74,38.74,4100.0,37.5799,37.5993,37.5411,37.5411,4100.0
2009-11-04 14:10:00,38.79,38.91,38.79,38.84,8300.0,37.5896,37.7059,37.5896,37.638,8300.0
2009-11-04 14:15:00,38.82,39.04,38.81,38.98,3500.0,37.6187,37.8318,37.609,37.7737,3500.0
2009-11-04 14:20:00,38.91,39.05,38.82,38.97,4600.0,37.7059,37.8415,37.6187,37.764,4600.0
2009-11-04 14:25:00,38.87,38.94,38.53,38.54,10700.0,37.6671,37.7349,37.3376,37.3473,10700.0
2009-11-04 14:30:00,38.51,38.87,38.44,38.83,9700.0,37.3183,37.6671,37.2504,37.6283,9700.0
2009-11-04 14:35:00,38.84,38.9,38.75,38.86,5800.0,37.638,37.6962,37.5508,37.6574,5800.0
2009-11-04 14:40:00,38.81,39.0,38.81,38.83,4000.0,37.609,37.7931,37.609,37.6283,4000.0
2009-11-04 14:45:00,38.83,38.87,38.8,38.82,2500.0,37.6283,37.6671,37.5993,37.6187,2500.0
2009-11-04 14:50:00,38.81,38.84,38.77,38.81,5300.0,37.609,37.638,37.5702,37.609,5300.0
2009-11-04 14:55:00,38.79,38.82,38.75,38.81,4700.0,37.5896,37.6187,37.5508,37.609,4700.0
2009-11-04 15:00:00,38.87,38.87,38.55,38.69,6300.0,37.6671,37.6671,37.357,37.4927,6300.0
2009-11-04 15:05:00,38.69,38.87,38.69,38.71,6600.0,37.4927,37.6671,37.4927,37.5121,6600.0
2009-11-04 15:10:00,38.71,38.85,38.64,38.78,7000.0,37.5121,37.6477,37.4442,37.5799,7000.0
2009-11-04 15:15:00,38.79,38.83,38.58,38.72,15300.0,37.5896,37.6283,37.3861,37.5218,15300.0
2009-11-04 15:20:00,38.69,38.7,38.59,38.68,3500.0,37.4927,37.5024,37.3958,37.483,3500.0
2009-11-04 15:25:00,38.69,38.91,38.69,38.75,24300.0,37.4927,37.7059,37.4927,37.5508,24300.0
2009-11-04 15:30:00,38.75,38.8,38.52,38.55,7900.0,37.5508,37.5993,37.3279,37.357,7900.0
2009-11-04 15:35:00,38.66,38.66,38.46,38.6,13100.0,37.4636,37.4636,37.2698,37.4055,13100.0
2009-11-04 15:40:00,38.63,38.8,38.53,38.72,30000.0,37.4345,37.5993,37.3376,37.5218,30000.0
2009-11-04 15:45:00,38.7,38.74,38.57,38.58,18900.0,37.5024,37.5411,37.3764,37.3861,18900.0
2009-11-04 15:50:00,38.57,38.65,38.43,38.62,18700.0,37.3764,37.4539,37.2407,37.4248,18700.0
2009-11-04 15:55:00,38.59,38.6,38.32,38.37,21200.0,37.3958,37.4055,37.1341,37.1826,21200.0
2009-11-05 09:30:00,40.75,41.75,40.56,41.59,101300.0,39.4889,40.458,39.3048,40.3029,101300.0
2009-11-05 09:35:00,41.72,42.32,41.55,42.05,64800.0,40.4289,41.0103,40.2642,40.7487,64800.0
2009-11-05 09:40:00,41.99,42.44,41.82,42.33,33700.0,40.6906,41.1266,40.5258,41.02,33700.0
2009-11-05 09:45:00,42.33,43.13,42.31,42.92,96000.0,41.02,41.7953,41.0007,41.5918,96000.0
2009-11-05 09:50:00,42.91,43.37,42.71,42.76,68700.0,41.5821,42.0279,41.3883,41.4367,68700.0
2009-11-05 09:55:00,42.71,42.84,42.22,42.5,42400.0,41.3883,41.5143,40.9134,41.1848,42400.0
2009-11-05 10:00:00,42.53,42.74,42.37,42.5,24700.0,41.2138,41.4173,41.0588,41.1848,24700.0
2009-11-05 10:05:00,42.53,42.88,42.3,42.42,37800.0,41.2138,41.553,40.991,41.1072,37800.0
2009-11-05 10:10:00,42.43,42.5,42.21,42.38,15700.0,41.1169,41.1848,40.9037,41.0685,15700.0
2009-11-05 10:15:00,42.47,42.5,42.33,42.43,11400.0,41.1557,41.1848,41.02,41.1169,11400.0
2009-11-05 10:20:00,42.39,42.5,42.33,42.35,29500.0,41.0782,41.1848,41.02,41.0394,29500.0
2009-11-05 10:25:00,42.43,42.66,42.36,42.66,29600.0,41.1169,41.3398,41.0491,41.3398,29600.0
2009-11-05 10:30:00,42.64,42.87,42.62,42.74,18400.0,41.3204,41.5433,41.3011,41.4173,18400.0
2009-11-05 10:35:00,42.74,43.16,42.71,43.12,34100.0,41.4173,41.8243,41.3883,41.7856,34100.0
2009-11-05 10:40:00,43.14,43.29,43.07,43.29,51500.0,41.805,41.9503,41.7371,41.9503,51500.0
2009-11-05 10:45:00,43.27,43.38,43.15,43.3,35600.0,41.9309,42.0375,41.8147,41.96,35600.0
2009-11-05 10:50:00,43.3,43.35,43.21,43.34,11100.0,41.96,42.0085,41.8728,41.9988,11100.0
2009-11-05 10:55:00,43.37,43.75,43.31,43.57,44200.0,42.0279,42.3961,41.9697,42.2217,44200.0
2009-11-05 11:00:00,43.57,43.88,43.55,43.88,17500.0,42.2217,42.5221,42.2023,42.5221,17500.0
2009-11-05 11:05:00,43.88,44.18,43.87,44.05,42200.0,42.5221,42.8128,42.5124,42.6868,42200.0
2009-11-05 11:10:00,44.04,44.17,43.93,44.03,29900.0,42.6771,42.8031,42.5705,42.6674,29900.0
2009-11-05 11:15:00,44.01,44.12,43.95,44.0,33200.0,42.648,42.7546,42.5899,42.6384,33200.0
2009-11-05 11:20:00,44.0,44.06,43.91,44.0,24300.0,42.6384,42.6965,42.5511,42.6384,24300.0
2009-11-05 11:25:00,43.98,44.18,43.95,44.13,20900.0,42.619,42.8128,42.5899,42.7643,20900.0
2009-11-05 11:30:00,44.15,44.15,43.9,43.96,11000.0,42.7837,42.7837,42.5414,42.5996,11000.0
2009-11-05 11:35:00,43.98,43.98,43.59,43.66,31900.0,42.619,42.619,42.241,42.3089,31900.0
2009-11-05 11:40:00,43.67,43.7,43.13,43.32,30400.0,42.3186,42.3476,41.7953,41.9794,30400.0
2009-11-05 11:45:00,43.33,43.46,43.25,43.29,15400.0,41.9891,42.1151,41.9116,41.9503,15400.0
2009-11-05 11:50:00,43.31,43.45,42.84,42.95,25400.0,41.9697,42.1054,41.5143,41.6208,25400.0
2009-11-05 11:55:00,42.95,43.0,42.85,42.9,12900.0,41.6208,41.6693,41.5239,41.5724,12900.0
2009-11-05 12:00:00,42.87,42.99,42.85,42.9,8000.0,41.5433,41.6596,41.5239,41.5724,8000.0
2009-11-05 12:05:00,42.93,42.99,42.87,42.9,7500.0,41.6015,41.6596,41.5433,41.5724,7500.0
2009-11-05 12:10:00,42.94,43.0,42.83,42.89,26200.0,41.6112,41.6693,41.5046,41.5627,26200.0
2009-11-05 12:15:00,42.89,42.99,42.83,42.99,9100.0,41.5627,41.6596,41.5046,41.6596,9100.0
2009-11-05 12:20:00,43.0,43.11,42.99,43.08,8100.0,41.6693,41.7759,41.6596,41.7468,8100.0
2009-11-05 12:25:00,43.08,43.14,42.92,43.0,8300.0,41.7468,41.805,41.5918,41.6693,8300.0
2009-11-05 12:30:00,43.0,43.25,42.99,43.22,15800.0,41.6693,41.9116,41.6596,41.8825,15800.0
2009-11-05 12:35:00,43.22,43.48,43.21,43.46,11300.0,41.8825,42.1344,41.8728,42.1151,11300.0
2009-11-05 12:40:00,43.48,43.6,43.47,43.53,5900.0,42.1344,42.2507,42.1248,42.1829,5900.0
2009-11-05 12:45:00,43.52,43.55,43.24,43.24,10300.0,42.1732,42.2023,41.9019,41.9019,10300.0
2009-11-05 12:50:00,43.24,43.24,43.0,43.0,14900.0,41.9019,41.9019,41.6693,41.6693,14900.0
2009-11-05 12:55:00,43.0,43.29,42.98,43.29,7600.0,41.6693,41.9503,41.6499,41.9503,7600.0
2009-11-05 13:00:00,43.31,43.35,43.1,43.12,11200.0,41.9697,42.0085,41.7662,41.7856,11200.0
2009-11-05 13:05:00,43.17,43.18,43.0,43.1,8800.0,41.834,41.8437,41.6693,41.7662,8800.0
2009-11-05 13:10:00,43.08,43.24,43.06,43.2,10000.0,41.7468,41.9019,41.7274,41.8631,10000.0
2009-11-05 13:15:00,43.19,43.25,43.18,43.19,4000.0,41.8534,41.9116,41.8437,41.8534,4000.0
2009-11-05 13:20:00,43.2,43.33,43.2,43.31,7000.0,41.8631,41.9891,41.8631,41.9697,7000.0
2009-11-05 13:25:00,43.33,43.47,43.31,43.4,8900.0,41.9891,42.1248,41.9697,42.0569,8900.0
2009-11-05 13:30:00,43.37,43.4,43.34,43.38,8800.0,42.0279,42.0569,41.9988,42.0375,8800.0
2009-11-05 13:35:00,43.35,43.37,43.3,43.3,11300.0,42.0085,42.0279,41.96,41.96,11300.0
2009-11-05 13:40:00,43.32,43.34,43.1,43.29,13600.0,41.9794,41.9988,41.7662,41.9503,13600.0
2009-11-05 13:45:00,43.32,43.37,43.29,43.32,10600.0,41.9794,42.0279,41.9503,41.9794,10600.0
2009-11-05 13:50:00,43.31,43.31,43.08,43.17,7000.0,41.9697,41.9697,41.7468,41.834,7000.0
2009-11-05 13:55:00,43.15,43.17,43.05,43.14,7200.0,41.8147,41.834,41.7178,41.805,7200.0
2009-11-05 14:00:00,43.11,43.14,43.1,43.12,17000.0,41.7759,41.805,41.7662,41.7856,17000.0
2009-11-05 14:05:00,43.12,43.13,42.94,43.01,25000.0,41.7856,41.7953,41.6112,41.679,25000.0
2009-11-05 14:10:00,43.02,43.2,43.01,43.17,10200.0,41.6887,41.8631,41.679,41.834,10200.0
2009-11-05 14:15:00,43.17,43.17,43.04,43.07,9900.0,41.834,41.834,41.7081,41.7371,9900.0
2009-11-05 14:20:00,43.06,43.35,43.06,43.3,8600.0,41.7274,42.0085,41.7274,41.96,8600.0
2009-11-05 14:25:00,43.31,43.5,43.31,43.46,12400.0,41.9697,42.1538,41.9697,42.1151,12400.0
2009-11-05 14:30:00,43.46,43.47,43.33,43.38,12900.0,42.1151,42.1248,41.9891,42.0375,12900.0
2009-11-05 14:35:00,43.37,43.44,43.3,43.38,11400.0,42.0279,42.0957,41.96,42.0375,11400.0
2009-11-05 14:40:00,43.37,43.52,43.3,43.49,15400.0,42.0279,42.1732,41.96,42.1441,15400.0
2009-11-05 14:45:00,43.51,43.8,43.51,43.77,14200.0,42.1635,42.4445,42.1635,42.4155,14200.0
2009-11-05 14:50:00,43.74,43.97,43.74,43.87,17200.0,42.3864,42.6093,42.3864,42.5124,17200.0
2009-11-05 14:55:00,43.87,43.95,43.87,43.93,16900.0,42.5124,42.5899,42.5124,42.5705,16900.0
2009-11-05 15:00:00,43.91,43.98,43.84,43.85,42900.0,42.5511,42.619,42.4833,42.493,42900.0
2009-11-05 15:05:00,43.84,43.88,43.67,43.88,13600.0,42.4833,42.5221,42.3186,42.5221,13600.0
2009-11-05 15:10:00,43.88,43.89,43.81,43.81,11100.0,42.5221,42.5318,42.4542,42.4542,11100.0
2009-11-05 15:15:00,43.78,43.94,43.77,43.93,42800.0,42.4252,42.5802,42.4155,42.5705,42800.0
2009-11-05 15:20:00,43.94,43.94,43.7,43.84,14200.0,42.5802,42.5802,42.3476,42.4833,14200.0
2009-11-05 15:25:00,43.82,43.88,43.81,43.88,10300.0,42.4639,42.5221,42.4542,42.5221,10300.0
2009-11-05 15:30:00,43.88,43.88,43.58,43.6,23200.0,42.5221,42.5221,42.2314,42.2507,23200.0
2009-11-05 15:35:00,43.6,43.6,43.41,43.51,30800.0,42.2507,42.2507,42.0666,42.1635,30800.0
2009-11-05 15:40:00,43.51,43.53,43.32,43.35,31900.0,42.1635,42.1829,41.9794,42.0085,31900.0
2009-11-05 15:45:00,43.31,43.49,43.23,43.32,48400.0,41.9697,42.1441,41.8922,41.9794,48400.0
2009-11-05 15:50:00,43.35,43.77,43.32,43.73,54900.0,42.0085,42.4155,41.9794,42.3767,54900.0
2009-11-05 15:55:00,43.73,43.93,43.63,43.91,71300.0,42.3767,42.5705,42.2798,42.5511,71300.0
2009-11-06 09:30:00,43.78,43.78,43.4,43.45,25000.0,42.4252,42.4252,42.0569,42.1054,25000.0
2009-11-06 09:35:00,43.41,43.86,43.29,43.75,14500.0,42.0666,42.5027,41.9503,42.3961,14500.0
2009-11-06 09:40:00,43.81,44.58,43.81,44.33,33800.0,42.4542,43.2004,42.4542,42.9581,33800.0
2009-11-06 09:45:00,44.41,44.56,44.3,44.3,31300.0,43.0357,43.181,42.9291,42.9291,31300.0
2009-11-06 09:50:00,44.33,44.5,44.3,44.38,18400.0,42.9581,43.1229,42.9291,43.0066,18400.0
2009-11-06 09:55:00,44.38,44.92,44.28,44.91,36300.0,43.0066,43.5299,42.9097,43.5202,36300.0
2009-11-06 10:00:00,44.9,45.2,44.88,45.1,34500.0,43.5105,43.8012,43.4911,43.7043,34500.0
2009-11-06 10:05:00,45.11,45.12,44.81,44.94,14700.0,43.714,43.7237,43.4233,43.5493,14700.0
2009-11-06 10:10:00,44.98,45.07,44.83,44.92,8000.0,43.588,43.6752,43.4427,43.5299,8000.0
2009-11-06 10:15:00,44.9,44.95,44.76,44.76,12700.0,43.5105,43.559,43.3748,43.3748,12700.0
2009-11-06 10:20:00,44.77,44.77,44.45,44.65,22300.0,43.3845,43.3845,43.0744,43.2682,22300.0
2009-11-06 10:25:00,44.64,44.68,44.25,44.31,10600.0,43.2585,43.2973,42.8806,42.9388,10600.0
2009-11-06 10:30:00,44.37,44.37,44.0,44.2,20800.0,42.9969,42.9969,42.6384,42.8322,20800.0
2009-11-06 10:35:00,44.2,44.26,44.04,44.15,6500.0,42.8322,42.8903,42.6771,42.7837,6500.0
2009-11-06 10:40:00,44.14,44.22,43.75,43.82,4600.0,42.774,42.8515,42.3961,42.4639,4600.0
2009-11-06 10:45:00,43.74,44.08,43.74,44.02,4700.0,42.3864,42.7159,42.3864,42.6577,4700.0
2009-11-06 10:50:00,44.03,44.25,44.03,44.25,8100.0,42.6674,42.8806,42.6674,42.8806,8100.0
2009-11-06 10:55:00,44.26,44.27,44.19,44.23,2000.0,42.8903,42.9,42.8225,42.8612,2000.0
2009-11-06 11:00:00,44.19,44.2,44.1,44.12,8000.0,42.8225,42.8322,42.7353,42.7546,8000.0
2009-11-06 11:05:00,44.19,44.27,44.11,44.26,5400.0,42.8225,42.9,42.745,42.8903,5400.0
2009-11-06 11:10:00,44.26,44.27,44.13,44.26,5100.0,42.8903,42.9,42.7643,42.8903,5100.0
2009-11-06 11:15:00,44.2,44.27,44.13,44.2,4400.0,42.8322,42.9,42.7643,42.8322,4400.0
2009-11-06 11:20:00,44.23,44.23,44.1,44.1,8300.0,42.8612,42.8612,42.7353,42.7353,8300.0
2009-11-06 11:25:00,44.12,44.3,44.12,44.29,2500.0,42.7546,42.9291,42.7546,42.9194,2500.0
2009-11-06 11:30:00,44.25,44.45,44.2,44.36,21300.0,42.8806,43.0744,42.8322,42.9872,21300.0
2009-11-06 11:35:00,44.37,44.38,44.26,44.33,11300.0,42.9969,43.0066,42.8903,42.9581,11300.0
2009-11-06 11:40:00,44.36,44.36,44.25,44.28,12100.0,42.9872,42.9872,42.8806,42.9097,12100.0
2009-11-06 11:45:00,44.31,44.35,44.17,44.32,6500.0,42.9388,42.9775,42.8031,42.9485,6500.0
2009-11-06 11:50:00,44.31,44.31,44.21,44.25,4000.0,42.9388,42.9388,42.8419,42.8806,4000.0
2009-11-06 11:55:00,44.24,44.27,44.15,44.19,6600.0,42.8709,42.9,42.7837,42.8225,6600.0
2009-11-06 12:00:00,44.2,44.23,44.19,44.19,1500.0,42.8322,42.8612,42.8225,42.8225,1500.0
2009-11-06 12:05:00,44.22,44.28,44.22,44.23,1200.0,42.8515,42.9097,42.8515,42.8612,1200.0
2009-11-06 12:10:00,44.26,44.42,44.26,44.38,18200.0,42.8903,43.0454,42.8903,43.0066,18200.0
2009-11-06 12:15:00,44.38,44.39,44.34,44.37,7200.0,43.0066,43.0163,42.9678,42.9969,7200.0
2009-11-06 12:20:00,44.34,44.34,44.27,44.33,10600.0,42.9678,42.9678,42.9,42.9581,10600.0
2009-11-06 12:25:00,44.38,44.42,44.37,44.38,2100.0,43.0066,43.0454,42.9969,43.0066,2100.0
2009-11-06 12:30:00,44.36,44.5,44.36,44.47,5500.0,42.9872,43.1229,42.9872,43.0938,5500.0
2009-11-06 12:35:00,44.48,44.5,44.16,44.28,13500.0,43.1035,43.1229,42.7934,42.9097,13500.0
2009-11-06 12:40:00,44.3,44.3,44.22,44.23,7400.0,42.9291,42.9291,42.8515,42.8612,7400.0
2009-11-06 12:45:00,44.27,44.39,44.21,44.27,4300.0,42.9,43.0163,42.8419,42.9,4300.0
2009-11-06 12:50:00,44.33,44.49,44.33,44.42,2600.0,42.9581,43.1132,42.9581,43.0454,2600.0
2009-11-06 12:55:00,44.43,44.53,44.4,44.53,2500.0,43.055,43.152,43.026,43.152,2500.0
2009-11-06 13:00:00,44.5,44.56,44.46,44.46,2800.0,43.1229,43.181,43.0841,43.0841,2800.0
2009-11-06 13:05:00,44.5,44.5,44.44,44.48,1200.0,43.1229,43.1229,43.0647,43.1035,1200.0
2009-11-06 13:10:00,44.48,44.48,44.39,44.46,2700.0,43.1035,43.1035,43.0163,43.0841,2700.0
2009-11-06 13:15:00,44.48,44.55,44.44,44.53,10000.0,43.1035,43.1713,43.0647,43.152,10000.0
2009-11-06 13:20:00,44.57,44.76,44.57,44.73,4600.0,43.1907,43.3748,43.1907,43.3458,4600.0
2009-11-06 13:25:00,44.69,44.74,44.61,44.65,2800.0,43.307,43.3555,43.2295,43.2682,2800.0
2009-11-06 13:30:00,44.66,44.71,44.62,44.67,5000.0,43.2779,43.3264,43.2392,43.2876,5000.0
2009-11-06 13:35:00,44.68,44.76,44.66,44.66,1400.0,43.2973,43.3748,43.2779,43.2779,1400.0
2009-11-06 13:40:00,44.6,44.64,44.57,44.57,2800.0,43.2198,43.2585,43.1907,43.1907,2800.0
2009-11-06 13:45:00,44.58,44.73,44.56,44.56,9900.0,43.2004,43.3458,43.181,43.181,9900.0
2009-11-06 13:50:00,44.65,44.74,44.59,44.67,5100.0,43.2682,43.3555,43.2101,43.2876,5100.0
2009-11-06 13:55:00,44.67,44.68,44.61,44.63,3000.0,43.2876,43.2973,43.2295,43.2489,3000.0
2009-11-06 14:00:00,44.62,44.7,44.59,44.69,6800.0,43.2392,43.3167,43.2101,43.307,6800.0
2009-11-06 14:05:00,44.68,44.71,44.6,44.69,9200.0,43.2973,43.3264,43.2198,43.307,9200.0
2009-11-06 14:10:00,44.72,44.77,44.72,44.77,5900.0,43.3361,43.3845,43.3361,43.3845,5900.0
2009-11-06 14:15:00,44.78,44.85,44.76,44.84,6600.0,43.3942,43.462,43.3748,43.4524,6600.0
2009-11-06 14:20:00,44.84,44.85,44.77,44.77,4400.0,43.4524,43.462,43.3845,43.3845,4400.0
2009-11-06 14:25:00,44.8,44.91,44.79,44.91,19800.0,43.4136,43.5202,43.4039,43.5202,19800.0
2009-11-06 14:30:00,44.9,44.94,44.86,44.94,6900.0,43.5105,43.5493,43.4717,43.5493,6900.0
2009-11-06 14:35:00,44.92,45.06,44.9,45.06,11500.0,43.5299,43.6656,43.5105,43.6656,11500.0
2009-11-06 14:40:00,45.07,45.1,45.03,45.1,7600.0,43.6752,43.7043,43.6365,43.7043,7600.0
2009-11-06 14:45:00,45.09,45.12,44.9,44.9,23800.0,43.6946,43.7237,43.5105,43.5105,23800.0
2009-11-06 14:50:00,44.92,45.02,44.87,44.97,13700.0,43.5299,43.6268,43.4814,43.5783,13700.0
2009-11-06 14:55:00,44.96,45.05,44.96,45.05,1200.0,43.5686,43.6559,43.5686,43.6559,1200.0
2009-11-06 15:00:00,45.03,45.06,44.83,44.93,4700.0,43.6365,43.6656,43.4427,43.5396,4700.0
2009-11-06 15:05:00,44.96,45.02,44.92,45.0,2800.0,43.5686,43.6268,43.5299,43.6074,2800.0
2009-11-06 15:10:00,45.01,45.1,44.97,44.97,6200.0,43.6171,43.7043,43.5783,43.5783,6200.0
2009-11-06 15:15:00,44.96,44.97,44.85,44.9,3000.0,43.5686,43.5783,43.462,43.5105,3000.0
2009-11-06 15:20:00,44.92,45.0,44.92,44.99,8100.0,43.5299,43.6074,43.5299,43.5977,8100.0
2009-11-06 15:25:00,45.0,45.0,44.95,44.97,3200.0,43.6074,43.6074,43.559,43.5783,3200.0
2009-11-06 15:30:00,44.96,45.0,44.93,44.95,4700.0,43.5686,43.6074,43.5396,43.559,4700.0
2009-11-06 15:35:00,44.95,45.0,44.86,44.88,15100.0,43.559,43.6074,43.4717,43.4911,15100.0
2009-11-06 15:40:00,44.83,44.87,44.78,44.87,14800.0,43.4427,43.4814,43.3942,43.4814,14800.0
2009-11-06 15:45:00,44.88,44.88,44.73,44.87,12200.0,43.4911,43.4911,43.3458,43.4814,12200.0
2009-11-06 15:50:00,44.86,44.88,44.81,44.88,13600.0,43.4717,43.4911,43.4233,43.4911,13600.0
2009-11-06 15:55:00,44.87,44.87,44.79,44.83,16100.0,43.4814,43.4814,43.4039,43.4427,16100.0
2009-11-09 09:30:00,45.42,45.43,45.0,45.04,24900.0,44.0144,44.0241,43.6074,43.6462,24900.0
2009-11-09 09:35:00,45.0,45.01,44.89,44.94,13500.0,43.6074,43.6171,43.5008,43.5493,13500.0
2009-11-09 09:40:00,45.0,45.09,44.85,44.93,13100.0,43.6074,43.6946,43.462,43.5396,13100.0
2009-11-09 09:45:00,44.94,44.94,44.41,44.47,24500.0,43.5493,43.5493,43.0357,43.0938,24500.0
2009-11-09 09:50:00,44.48,44.51,44.18,44.28,22900.0,43.1035,43.1326,42.8128,42.9097,22900.0
2009-11-09 09:55:00,44.28,44.31,43.71,43.71,37900.0,42.9097,42.9388,42.3573,42.3573,37900.0
2009-11-09 10:00:00,43.75,44.08,43.75,43.97,22600.0,42.3961,42.7159,42.3961,42.6093,22600.0
2009-11-09 10:05:00,44.0,44.16,43.79,43.84,17200.0,42.6384,42.7934,42.4349,42.4833,17200.0
2009-11-09 10:10:00,43.83,44.24,43.83,44.18,19200.0,42.4736,42.8709,42.4736,42.8128,19200.0
2009-11-09 10:15:00,44.18,44.2,44.04,44.13,9800.0,42.8128,42.8322,42.6771,42.7643,9800.0
2009-11-09 10:20:00,44.05,44.08,43.74,43.83,9000.0,42.6868,42.7159,42.3864,42.4736,9000.0
2009-11-09 10:25:00,43.81,43.83,43.52,43.58,20000.0,42.4542,42.4736,42.1732,42.2314,20000.0
2009-11-09 10:30:00,43.6,43.68,43.43,43.68,11100.0,42.2507,42.3283,42.086,42.3283,11100.0
2009-11-09 10:35:00,43.67,43.67,43.45,43.59,10700.0,42.3186,42.3186,42.1054,42.241,10700.0
2009-11-09 10:40:00,43.57,43.75,43.57,43.66,8000.0,42.2217,42.3961,42.2217,42.3089,8000.0
2009-11-09 10:45:00,43.67,43.72,43.62,43.68,6200.0,42.3186,42.367,42.2701,42.3283,6200.0
2009-11-09 10:50:00,43.7,43.73,43.64,43.65,3400.0,42.3476,42.3767,42.2895,42.2992,3400.0
2009-11-09 10:55:00,43.64,43.65,43.54,43.62,3100.0,42.2895,42.2992,42.1926,42.2701,3100.0
2009-11-09 11:00:00,43.61,43.61,43.55,43.61,3100.0,42.2604,42.2604,42.2023,42.2604,3100.0
2009-11-09 11:05:00,43.61,43.65,43.55,43.6,3400.0,42.2604,42.2992,42.2023,42.2507,3400.0
2009-11-09 11:10:00,43.57,43.57,43.42,43.51,10000.0,42.2217,42.2217,42.0763,42.1635,10000.0
2009-11-09 11:15:00,43.5,43.68,43.5,43.64,4900.0,42.1538,42.3283,42.1538,42.2895,4900.0
2009-11-09 11:20:00,43.75,43.75,43.62,43.7,7700.0,42.3961,42.3961,42.2701,42.3476,7700.0
2009-11-09 11:25:00,43.73,43.86,43.72,43.85,6200.0,42.3767,42.5027,42.367,42.493,6200.0
2009-11-09 11:30:00,43.85,43.92,43.76,43.92,10000.0,42.493,42.5608,42.4058,42.5608,10000.0
2009-11-09 11:35:00,43.94,44.03,43.9,44.03,6500.0,42.5802,42.6674,42.5414,42.6674,6500.0
2009-11-09 11:40:00,44.02,44.07,43.94,44.02,5900.0,42.6577,42.7062,42.5802,42.6577,5900.0
2009-11-09 11:45:00,44.06,44.08,44.03,44.03,3600.0,42.6965,42.7159,42.6674,42.6674,3600.0
2009-11-09 11:50:00,44.03,44.06,43.99,44.04,5800.0,42.6674,42.6965,42.6287,42.6771,5800.0
2009-11-09 11:55:00,44.04,44.06,44.02,44.05,10800.0,42.6771,42.6965,42.6577,42.6868,10800.0
2009-11-09 12:00:00,44.06,44.07,44.02,44.03,8500.0,42.6965,42.7062,42.6577,42.6674,8500.0
2009-11-09 12:05:00,44.05,44.11,44.05,44.1,5400.0,42.6868,42.745,42.6868,42.7353,5400.0
2009-11-09 12:10:00,44.1,44.11,44.08,44.1,1900.0,42.7353,42.745,42.7159,42.7353,1900.0
2009-11-09 12:15:00,44.1,44.15,44.09,44.13,4400.0,42.7353,42.7837,42.7256,42.7643,4400.0
2009-11-09 12:20:00,44.13,44.13,44.09,44.09,3900.0,42.7643,42.7643,42.7256,42.7256,3900.0
2009-11-09 12:25:00,44.1,44.11,44.08,44.09,3300.0,42.7353,42.745,42.7159,42.7256,3300.0
2009-11-09 12:30:00,44.09,44.11,44.08,44.1,5800.0,42.7256,42.745,42.7159,42.7353,5800.0
2009-11-09 12:35:00,44.09,44.15,44.09,44.09,4500.0,42.7256,42.7837,42.7256,42.7256,4500.0
2009-11-09 12:40:00,44.1,44.15,44.09,44.14,5900.0,42.7353,42.7837,42.7256,42.774,5900.0
2009-11-09 12:45:00,44.14,44.14,44.08,44.1,5900.0,42.774,42.774,42.7159,42.7353,5900.0
2009-11-09 12:50:00,44.09,44.12,44.08,44.08,4800.0,42.7256,42.7546,42.7159,42.7159,4800.0
2009-11-09 12:55:00,44.09,44.16,44.09,44.12,3300.0,42.7256,42.7934,42.7256,42.7546,3300.0
2009-11-09 13:00:00,44.12,44.14,44.08,44.1,3300.0,42.7546,42.774,42.7159,42.7353,3300.0
2009-11-09 13:05:00,44.09,44.19,44.09,44.1,3000.0,42.7256,42.8225,42.7256,42.7353,3000.0
2009-11-09 13:10:00,44.09,44.11,44.08,44.11,4300.0,42.7256,42.745,42.7159,42.745,4300.0
2009-11-09 13:15:00,44.1,44.12,44.09,44.09,5300.0,42.7353,42.7546,42.7256,42.7256,5300.0
2009-11-09 13:20:00,44.08,44.09,44.07,44.07,4700.0,42.7159,42.7256,42.7062,42.7062,4700.0
2009-11-09 13:25:00,44.07,44.18,44.07,44.17,3800.0,42.7062,42.8128,42.7062,42.8031,3800.0
2009-11-09 13:30:00,44.15,44.15,44.01,44.05,4500.0,42.7837,42.7837,42.648,42.6868,4500.0
2009-11-09 13:35:00,44.02,44.02,43.94,43.98,5900.0,42.6577,42.6577,42.5802,42.619,5900.0
2009-11-09 13:40:00,44.0,44.0,43.98,43.99,3800.0,42.6384,42.6384,42.619,42.6287,3800.0
2009-11-09 13:45:00,43.99,43.99,43.89,43.89,2500.0,42.6287,42.6287,42.5318,42.5318,2500.0
2009-11-09 13:50:00,43.93,43.93,43.84,43.84,3800.0,42.5705,42.5705,42.4833,42.4833,3800.0
2009-11-09 13:55:00,43.83,43.87,43.75,43.79,4400.0,42.4736,42.5124,42.3961,42.4349,4400.0
2009-11-09 14:00:00,43.92,44.07,43.89,44.06,5600.0,42.5608,42.7062,42.5318,42.6965,5600.0
2009-11-09 14:05:00,44.04,44.19,44.04,44.19,8900.0,42.6771,42.8225,42.6771,42.8225,8900.0
2009-11-09 14:10:00,44.19,44.31,44.15,44.3,11700.0,42.8225,42.9388,42.7837,42.9291,11700.0
2009-11-09 14:15:00,44.32,44.33,44.28,44.31,6600.0,42.9485,42.9581,42.9097,42.9388,6600.0
2009-11-09 14:20:00,44.31,44.49,44.31,44.4,11800.0,42.9388,43.1132,42.9388,43.026,11800.0
2009-11-09 14:25:00,44.4,44.57,44.4,44.54,13600.0,43.026,43.1907,43.026,43.1616,13600.0
2009-11-09 14:30:00,44.56,44.61,44.56,44.58,5100.0,43.181,43.2295,43.181,43.2004,5100.0
2009-11-09 14:35:00,44.58,44.64,44.58,44.63,3400.0,43.2004,43.2585,43.2004,43.2489,3400.0
2009-11-09 14:40:00,44.63,44.63,44.57,44.58,2500.0,43.2489,43.2489,43.1907,43.2004,2500.0
2009-11-09 14:45:00,44.57,44.61,44.55,44.58,3800.0,43.1907,43.2295,43.1713,43.2004,3800.0
2009-11-09 14:50:00,44.58,44.61,44.58,44.6,2900.0,43.2004,43.2295,43.2004,43.2198,2900.0
2009-11-09 14:55:00,44.6,44.68,44.59,44.68,7100.0,43.2198,43.2973,43.2101,43.2973,7100.0
2009-11-09 15:00:00,44.67,44.69,44.62,44.62,4700.0,43.2876,43.307,43.2392,43.2392,4700.0
2009-11-09 15:05:00,44.63,44.65,44.45,44.45,5900.0,43.2489,43.2682,43.0744,43.0744,5900.0
2009-11-09 15:10:00,44.47,44.49,44.45,44.49,5700.0,43.0938,43.1132,43.0744,43.1132,5700.0
2009-11-09 15:15:00,44.49,44.54,44.47,44.54,4900.0,43.1132,43.1616,43.0938,43.1616,4900.0
2009-11-09 15:20:00,44.53,44.6,44.51,44.54,5600.0,43.152,43.2198,43.1326,43.1616,5600.0
2009-11-09 15:25:00,44.55,44.58,44.51,44.57,7700.0,43.1713,43.2004,43.1326,43.1907,7700.0
2009-11-09 15:30:00,44.58,44.58,44.53,44.55,6900.0,43.2004,43.2004,43.152,43.1713,6900.0
2009-11-09 15:35:00,44.54,44.54,44.43,44.5,11800.0,43.1616,43.1616,43.055,43.1229,11800.0
2009-11-09 15:40:00,44.52,44.58,44.52,44.56,8700.0,43.1423,43.2004,43.1423,43.181,8700.0
2009-11-09 15:45:00,44.56,44.56,44.54,44.55,9600.0,43.181,43.181,43.1616,43.1713,9600.0
2009-11-09 15:50:00,44.55,44.55,44.4,44.41,58400.0,43.1713,43.1713,43.026,43.0357,58400.0
2009-11-09 15:55:00,44.42,44.42,44.2,44.21,68100.0,43.0454,43.0454,42.8322,42.8419,68100.0
2009-11-10 09:30:00,42.99,43.57,42.73,43.54,104400.0,41.6596,42.2217,41.4077,42.1926,104400.0
2009-11-10 09:35:00,43.53,43.75,43.33,43.61,46300.0,42.1829,42.3961,41.9891,42.2604,46300.0
2009-11-10 09:40:00,43.67,44.19,43.67,43.85,52900.0,42.3186,42.8225,42.3186,42.493,52900.0
2009-11-10 09:45:00,43.87,43.95,43.67,43.67,21000.0,42.5124,42.5899,42.3186,42.3186,21000.0
2009-11-10 09:50:00,43.76,43.8,43.58,43.58,15900.0,42.4058,42.4445,42.2314,42.2314,15900.0
2009-11-10 09:55:00,43.58,43.7,43.46,43.53,11800.0,42.2314,42.3476,42.1151,42.1829,11800.0
2009-11-10 10:00:00,43.49,43.73,43.49,43.68,22000.0,42.1441,42.3767,42.1441,42.3283,22000.0
2009-11-10 10:05:00,43.68,43.75,43.6,43.71,14100.0,42.3283,42.3961,42.2507,42.3573,14100.0
2009-11-10 10:10:00,43.67,43.73,43.51,43.65,10100.0,42.3186,42.3767,42.1635,42.2992,10100.0
2009-11-10 10:15:00,43.67,43.69,43.58,43.58,3400.0,42.3186,42.3379,42.2314,42.2314,3400.0
2009-11-10 10:20:00,43.58,43.63,43.4,43.48,22500.0,42.2314,42.2798,42.0569,42.1344,22500.0
2009-11-10 10:25:00,43.48,43.5,43.46,43.49,11100.0,42.1344,42.1538,42.1151,42.1441,11100.0
2009-11-10 10:30:00,43.49,43.51,43.36,43.4,16500.0,42.1441,42.1635,42.0182,42.0569,16500.0
2009-11-10 10:35:00,43.4,43.4,43.25,43.29,14800.0,42.0569,42.0569,41.9116,41.9503,14800.0
2009-11-10 10:40:00,43.26,43.35,43.21,43.26,21800.0,41.9213,42.0085,41.8728,41.9213,21800.0
2009-11-10 10:45:00,43.26,43.49,43.26,43.38,24000.0,41.9213,42.1441,41.9213,42.0375,24000.0
2009-11-10 10:50:00,43.36,43.38,43.24,43.35,14600.0,42.0182,42.0375,41.9019,42.0085,14600.0
2009-11-10 10:55:00,43.3,43.32,43.09,43.09,14000.0,41.96,41.9794,41.7565,41.7565,14000.0
2009-11-10 11:00:00,43.09,43.21,43.09,43.19,11200.0,41.7565,41.8728,41.7565,41.8534,11200.0
2009-11-10 11:05:00,43.21,43.21,43.0,43.03,25800.0,41.8728,41.8728,41.6693,41.6984,25800.0
2009-11-10 11:10:00,43.02,43.04,42.9,42.9,12800.0,41.6887,41.7081,41.5724,41.5724,12800.0
2009-11-10 11:15:00,42.9,42.9,42.76,42.76,11700.0,41.5724,41.5724,41.4367,41.4367,11700.0
2009-11-10 11:20:00,42.76,42.91,42.74,42.91,11800.0,41.4367,41.5821,41.4173,41.5821,11800.0
2009-11-10 11:25:00,42.92,43.19,42.91,43.19,10200.0,41.5918,41.8534,41.5821,41.8534,10200.0
2009-11-10 11:30:00,43.18,43.22,43.04,43.04,12100.0,41.8437,41.8825,41.7081,41.7081,12100.0
2009-11-10 11:35:00,43.08,43.32,43.07,43.31,5100.0,41.7468,41.9794,41.7371,41.9697,5100.0
2009-11-10 11:40:00,43.33,43.42,43.32,43.35,8400.0,41.9891,42.0763,41.9794,42.0085,8400.0
2009-11-10 11:45:00,43.37,43.37,43.31,43.36,10100.0,42.0279,42.0279,41.9697,42.0182,10100.0
2009-11-10 11:50:00,43.36,43.39,43.3,43.35,8200.0,42.0182,42.0472,41.96,42.0085,8200.0
2009-11-10 11:55:00,43.37,43.39,43.34,43.37,4400.0,42.0279,42.0472,41.9988,42.0279,4400.0
2009-11-10 12:00:00,43.37,43.37,43.24,43.28,5100.0,42.0279,42.0279,41.9019,41.9406,5100.0
2009-11-10 12:05:00,43.29,43.3,43.23,43.3,2200.0,41.9503,41.96,41.8922,41.96,2200.0
2009-11-10 12:10:00,43.29,43.35,43.22,43.28,4100.0,41.9503,42.0085,41.8825,41.9406,4100.0
2009-11-10 12:15:00,43.26,43.3,43.25,43.28,1900.0,41.9213,41.96,41.9116,41.9406,1900.0
2009-11-10 12:20:00,43.31,43.35,43.28,43.28,3800.0,41.9697,42.0085,41.9406,41.9406,3800.0
2009-11-10 12:25:00,43.26,43.33,43.25,43.26,5900.0,41.9213,41.9891,41.9116,41.9213,5900.0
2009-11-10 12:30:00,43.29,43.39,43.28,43.38,7700.0,41.9503,42.0472,41.9406,42.0375,7700.0
2009-11-10 12:35:00,43.37,43.45,43.37,43.38,4900.0,42.0279,42.1054,42.0279,42.0375,4900.0
2009-11-10 12:40:00,43.42,43.5,43.42,43.5,3100.0,42.0763,42.1538,42.0763,42.1538,3100.0
2009-11-10 12:45:00,43.5,43.58,43.49,43.55,2600.0,42.1538,42.2314,42.1441,42.2023,2600.0
2009-11-10 12:50:00,43.54,43.62,43.54,43.61,4200.0,42.1926,42.2701,42.1926,42.2604,4200.0
2009-11-10 12:55:00,43.64,43.76,43.64,43.74,9200.0,42.2895,42.4058,42.2895,42.3864,9200.0
2009-11-10 13:00:00,43.7,43.72,43.63,43.72,1500.0,42.3476,42.367,42.2798,42.367,1500.0
2009-11-10 13:05:00,43.66,43.66,43.6,43.65,2900.0,42.3089,42.3089,42.2507,42.2992,2900.0
2009-11-10 13:10:00,43.62,43.65,43.59,43.59,2700.0,42.2701,42.2992,42.241,42.241,2700.0
2009-11-10 13:15:00,43.6,43.6,43.47,43.54,8000.0,42.2507,42.2507,42.1248,42.1926,8000.0
2009-11-10 13:20:00,43.54,43.64,43.54,43.64,8200.0,42.1926,42.2895,42.1926,42.2895,8200.0
2009-11-10 13:25:00,43.63,43.63,43.41,43.42,5400.0,42.2798,42.2798,42.0666,42.0763,5400.0
2009-11-10 13:30:00,43.43,43.48,43.41,43.48,2100.0,42.086,42.1344,42.0666,42.1344,2100.0
2009-11-10 13:35:00,43.47,43.5,43.43,43.5,5400.0,42.1248,42.1538,42.086,42.1538,5400.0
2009-11-10 13:40:00,43.5,43.51,43.41,43.51,5700.0,42.1538,42.1635,42.0666,42.1635,5700.0
2009-11-10 13:45:00,43.51,43.55,43.5,43.53,2100.0,42.1635,42.2023,42.1538,42.1829,2100.0
2009-11-10 13:50:00,43.54,43.73,43.54,43.72,5300.0,42.1926,42.3767,42.1926,42.367,5300.0
2009-11-10 13:55:00,43.71,43.77,43.71,43.73,6100.0,42.3573,42.4155,42.3573,42.3767,6100.0
2009-11-10 14:00:00,43.74,43.76,43.66,43.68,4500.0,42.3864,42.4058,42.3089,42.3283,4500.0
2009-11-10 14:05:00,43.69,43.71,43.65,43.65,2200.0,42.3379,42.3573,42.2992,42.2992,2200.0
2009-11-10 14:10:00,43.68,43.72,43.65,43.68,5700.0,42.3283,42.367,42.2992,42.3283,5700.0
2009-11-10 14:15:00,43.68,43.68,43.55,43.57,3100.0,42.3283,42.3283,42.2023,42.2217,3100.0
2009-11-10 14:20:00,43.56,43.64,43.52,43.63,6000.0,42.212,42.2895,42.1732,42.2798,6000.0
2009-11-10 14:25:00,43.62,43.69,43.6,43.67,5000.0,42.2701,42.3379,42.2507,42.3186,5000.0
2009-11-10 14:30:00,43.71,43.76,43.69,43.76,7400.0,42.3573,42.4058,42.3379,42.4058,7400.0
2009-11-10 14:35:00,43.73,43.77,43.72,43.77,1300.0,42.3767,42.4155,42.367,42.4155,1300.0
2009-11-10 14:40:00,43.76,43.76,43.72,43.75,5100.0,42.4058,42.4058,42.367,42.3961,5100.0
2009-11-10 14:45:00,43.75,43.79,43.73,43.78,8100.0,42.3961,42.4349,42.3767,42.4252,8100.0
2009-11-10 14:50:00,43.79,43.9,43.75,43.8,20900.0,42.4349,42.5414,42.3961,42.4445,20900.0
2009-11-10 14:55:00,43.8,43.8,43.61,43.65,17900.0,42.4445,42.4445,42.2604,42.2992,17900.0
2009-11-10 15:00:00,43.63,43.83,43.62,43.83,9900.0,42.2798,42.4736,42.2701,42.4736,9900.0
2009-11-10 15:05:00,43.82,44.1,43.82,44.08,37000.0,42.4639,42.7353,42.4639,42.7159,37000.0
2009-11-10 15:10:00,44.08,44.28,44.07,44.25,48900.0,42.7159,42.9097,42.7062,42.8806,48900.0
2009-11-10 15:15:00,44.22,44.41,44.12,44.41,21800.0,42.8515,43.0357,42.7546,43.0357,21800.0
2009-11-10 15:20:00,44.45,44.48,44.25,44.27,11600.0,43.0744,43.1035,42.8806,42.9,11600.0
2009-11-10 15:25:00,44.27,44.33,44.15,44.21,5000.0,42.9,42.9581,42.7837,42.8419,5000.0
2009-11-10 15:30:00,44.19,44.27,44.15,44.27,9800.0,42.8225,42.9,42.7837,42.9,9800.0
2009-11-10 15:35:00,44.31,44.57,44.31,44.53,19900.0,42.9388,43.1907,42.9388,43.152,19900.0
2009-11-10 15:40:00,44.53,44.54,44.12,44.19,14000.0,43.152,43.1616,42.7546,42.8225,14000.0
2009-11-10 15:45:00,44.14,44.36,43.97,44.1,24200.0,42.774,42.9872,42.6093,42.7353,24200.0
2009-11-10 15:50:00,44.13,44.2,44.03,44.06,13400.0,42.7643,42.8322,42.6674,42.6965,13400.0
2009-11-10 15:55:00,44.08,44.18,44.01,44.18,20100.0,42.7159,42.8128,42.648,42.8128,20100.0
2009-11-11 09:30:00,44.99,45.0,44.58,44.85,16600.0,43.5977,43.6074,43.2004,43.462,16600.0
2009-11-11 09:35:00,44.79,44.91,44.75,44.75,3200.0,43.4039,43.5202,43.3651,43.3651,3200.0
2009-11-11 09:40:00,44.64,44.97,44.64,44.96,10300.0,43.2585,43.5783,43.2585,43.5686,10300.0
2009-11-11 09:45:00,44.96,45.0,44.81,44.93,8800.0,43.5686,43.6074,43.4233,43.5396,8800.0
2009-11-11 09:50:00,44.96,45.23,44.96,45.23,20800.0,43.5686,43.8303,43.5686,43.8303,20800.0
2009-11-11 09:55:00,45.23,45.42,45.09,45.32,19400.0,43.8303,44.0144,43.6946,43.9175,19400.0
2009-11-11 10:00:00,45.33,45.58,45.32,45.49,13100.0,43.9272,44.1695,43.9175,44.0822,13100.0
2009-11-11 10:05:00,45.51,45.72,45.51,45.65,11500.0,44.1016,44.3051,44.1016,44.2373,11500.0
2009-11-11 10:10:00,45.67,45.93,45.63,45.92,20300.0,44.2567,44.5086,44.2179,44.4989,20300.0
2009-11-11 10:15:00,45.91,45.92,45.8,45.9,12900.0,44.4892,44.4989,44.3827,44.4796,12900.0
2009-11-11 10:20:00,45.87,45.91,45.84,45.86,13200.0,44.4505,44.4892,44.4214,44.4408,13200.0
2009-11-11 10:25:00,45.9,45.9,45.48,45.52,11400.0,44.4796,44.4796,44.0726,44.1113,11400.0
2009-11-11 10:30:00,45.55,45.55,45.16,45.29,9700.0,44.1404,44.1404,43.7625,43.8884,9700.0
2009-11-11 10:35:00,45.29,45.49,45.29,45.38,7200.0,43.8884,44.0822,43.8884,43.9756,7200.0
2009-11-11 10:40:00,45.43,45.58,45.28,45.28,9300.0,44.0241,44.1695,43.8787,43.8787,9300.0
2009-11-11 10:45:00,45.3,45.38,45.11,45.12,6500.0,43.8981,43.9756,43.714,43.7237,6500.0
2009-11-11 10:50:00,45.12,45.12,44.75,44.83,13800.0,43.7237,43.7237,43.3651,43.4427,13800.0
2009-11-11 10:55:00,44.84,44.93,44.84,44.93,4700.0,43.4524,43.5396,43.4524,43.5396,4700.0
2009-11-11 11:00:00,44.99,45.04,44.75,44.75,6100.0,43.5977,43.6462,43.3651,43.3651,6100.0
2009-11-11 11:05:00,44.75,44.76,44.46,44.46,10800.0,43.3651,43.3748,43.0841,43.0841,10800.0
2009-11-11 11:10:00,44.45,44.53,44.16,44.38,55500.0,43.0744,43.152,42.7934,43.0066,55500.0
2009-11-11 11:15:00,44.42,44.76,44.32,44.76,15600.0,43.0454,43.3748,42.9485,43.3748,15600.0
2009-11-11 11:20:00,44.75,44.8,44.62,44.68,5900.0,43.3651,43.4136,43.2392,43.2973,5900.0
2009-11-11 11:25:00,44.68,44.81,44.56,44.75,11200.0,43.2973,43.4233,43.181,43.3651,11200.0
2009-11-11 11:30:00,44.81,45.13,44.81,44.91,15700.0,43.4233,43.7334,43.4233,43.5202,15700.0
2009-11-11 11:35:00,44.91,45.1,44.9,45.08,3700.0,43.5202,43.7043,43.5105,43.6849,3700.0
2009-11-11 11:40:00,45.08,45.14,45.08,45.11,3800.0,43.6849,43.7431,43.6849,43.714,3800.0
2009-11-11 11:45:00,45.14,45.15,45.06,45.12,2800.0,43.7431,43.7528,43.6656,43.7237,2800.0
2009-11-11 11:50:00,45.09,45.1,44.85,44.87,6500.0,43.6946,43.7043,43.462,43.4814,6500.0
2009-11-11 11:55:00,44.86,44.86,44.73,44.85,4400.0,43.4717,43.4717,43.3458,43.462,4400.0
2009-11-11 12:00:00,44.85,44.85,44.64,44.64,2500.0,43.462,43.462,43.2585,43.2585,2500.0
2009-11-11 12:05:00,44.62,44.62,44.4,44.48,7800.0,43.2392,43.2392,43.026,43.1035,7800.0
2009-11-11 12:10:00,44.59,44.65,44.58,44.64,1400.0,43.2101,43.2682,43.2004,43.2585,1400.0
2009-11-11 12:15:00,44.69,44.72,44.64,44.64,2800.0,43.307,43.3361,43.2585,43.2585,2800.0
2009-11-11 12:20:00,44.63,44.64,44.57,44.57,2000.0,43.2489,43.2585,43.1907,43.1907,2000.0
2009-11-11 12:25:00,44.61,44.61,44.46,44.47,3200.0,43.2295,43.2295,43.0841,43.0938,3200.0
2009-11-11 12:30:00,44.52,44.57,44.5,44.51,2900.0,43.1423,43.1907,43.1229,43.1326,2900.0
2009-11-11 12:35:00,44.52,44.68,44.52,44.59,1400.0,43.1423,43.2973,43.1423,43.2101,1400.0
2009-11-11 12:40:00,44.66,44.66,44.51,44.57,2700.0,43.2779,43.2779,43.1326,43.1907,2700.0
2009-11-11 12:45:00,44.57,44.57,44.52,44.52,900.0,43.1907,43.1907,43.1423,43.1423,900.0
2009-11-11 12:50:00,44.55,44.55,44.46,44.46,900.0,43.1713,43.1713,43.0841,43.0841,900.0
2009-11-11 12:55:00,44.48,44.53,44.39,44.52,6600.0,43.1035,43.152,43.0163,43.1423,6600.0
2009-11-11 13:00:00,44.51,44.59,44.51,44.59,1500.0,43.1326,43.2101,43.1326,43.2101,1500.0
2009-11-11 13:05:00,44.56,44.61,44.52,44.58,4700.0,43.181,43.2295,43.1423,43.2004,4700.0
2009-11-11 13:10:00,44.58,44.62,44.51,44.62,5800.0,43.2004,43.2392,43.1326,43.2392,5800.0
2009-11-11 13:15:00,44.53,44.59,44.48,44.5,5000.0,43.152,43.2101,43.1035,43.1229,5000.0
2009-11-11 13:20:00,44.53,44.58,44.5,44.5,3300.0,43.152,43.2004,43.1229,43.1229,3300.0
2009-11-11 13:25:00,44.49,44.54,44.49,44.51,5800.0,43.1132,43.1616,43.1132,43.1326,5800.0
2009-11-11 13:30:00,44.49,44.6,44.48,44.6,6600.0,43.1132,43.2198,43.1035,43.2198,6600.0
2009-11-11 13:35:00,44.62,44.65,44.48,44.51,4400.0,43.2392,43.2682,43.1035,43.1326,4400.0
2009-11-11 13:40:00,44.51,44.54,44.4,44.4,8100.0,43.1326,43.1616,43.026,43.026,8100.0
2009-11-11 13:45:00,44.41,44.61,44.41,44.57,4700.0,43.0357,43.2295,43.0357,43.1907,4700.0
2009-11-11 13:50:00,44.57,44.61,44.57,44.61,1100.0,43.1907,43.2295,43.1907,43.2295,1100.0
2009-11-11 13:55:00,44.61,44.67,44.6,44.63,2000.0,43.2295,43.2876,43.2198,43.2489,2000.0
2009-11-11 14:00:00,44.63,44.71,44.63,44.7,1300.0,43.2489,43.3264,43.2489,43.3167,1300.0
2009-11-11 14:05:00,44.7,44.91,44.7,44.83,2200.0,43.3167,43.5202,43.3167,43.4427,2200.0
2009-11-11 14:10:00,44.84,44.84,44.75,44.79,2100.0,43.4524,43.4524,43.3651,43.4039,2100.0
2009-11-11 14:15:00,44.82,44.85,44.82,44.82,2900.0,43.433,43.462,43.433,43.433,2900.0
2009-11-11 14:20:00,44.86,44.87,44.78,44.78,2400.0,43.4717,43.4814,43.3942,43.3942,2400.0
2009-11-11 14:25:00,44.76,44.8,44.76,44.77,1700.0,43.3748,43.4136,43.3748,43.3845,1700.0
2009-11-11 14:30:00,44.77,44.99,44.77,44.99,2400.0,43.3845,43.5977,43.3845,43.5977,2400.0
2009-11-11 14:35:00,44.99,45.04,44.97,45.03,2000.0,43.5977,43.6462,43.5783,43.6365,2000.0
2009-11-11 14:40:00,44.98,45.02,44.93,44.99,3000.0,43.588,43.6268,43.5396,43.5977,3000.0
2009-11-11 14:45:00,45.0,45.0,44.88,44.94,4600.0,43.6074,43.6074,43.4911,43.5493,4600.0
2009-11-11 14:50:00,44.94,44.99,44.9,44.99,3200.0,43.5493,43.5977,43.5105,43.5977,3200.0
2009-11-11 14:55:00,44.96,44.99,44.9,44.9,2100.0,43.5686,43.5977,43.5105,43.5105,2100.0
2009-11-11 15:00:00,44.94,45.01,44.94,45.01,1100.0,43.5493,43.6171,43.5493,43.6171,1100.0
2009-11-11 15:05:00,45.0,45.07,44.96,44.96,3900.0,43.6074,43.6752,43.5686,43.5686,3900.0
2009-11-11 15:10:00,44.95,44.95,44.75,44.79,4400.0,43.559,43.559,43.3651,43.4039,4400.0
2009-11-11 15:15:00,44.83,44.83,44.66,44.73,1400.0,43.4427,43.4427,43.2779,43.3458,1400.0
2009-11-11 15:20:00,44.71,44.75,44.71,44.75,1600.0,43.3264,43.3651,43.3264,43.3651,1600.0
2009-11-11 15:25:00,44.71,44.84,44.71,44.84,1400.0,43.3264,43.4524,43.3264,43.4524,1400.0
2009-11-11 15:30:00,44.81,44.84,44.75,44.77,3700.0,43.4233,43.4524,43.3651,43.3845,3700.0
2009-11-11 15:35:00,44.8,44.84,44.79,44.84,3200.0,43.4136,43.4524,43.4039,43.4524,3200.0
2009-11-11 15:40:00,44.84,44.84,44.77,44.77,4400.0,43.4524,43.4524,43.3845,43.3845,4400.0
2009-11-11 15:45:00,44.77,44.84,44.76,44.84,8500.0,43.3845,43.4524,43.3748,43.4524,8500.0
2009-11-11 15:50:00,44.84,44.84,44.79,44.8,6800.0,43.4524,43.4524,43.4039,43.4136,6800.0
2009-11-11 15:55:00,44.84,44.84,44.78,44.79,11000.0,43.4524,43.4524,43.3942,43.4039,11000.0
2009-11-12 09:30:00,44.88,44.88,44.68,44.84,6200.0,43.4911,43.4911,43.2973,43.4524,6200.0
2009-11-12 09:35:00,44.83,45.25,44.81,45.04,5000.0,43.4427,43.8497,43.4233,43.6462,5000.0
2009-11-12 09:40:00,45.1,45.1,44.92,45.01,3300.0,43.7043,43.7043,43.5299,43.6171,3300.0
2009-11-12 09:45:00,45.01,45.13,44.98,45.13,3800.0,43.6171,43.7334,43.588,43.7334,3800.0
2009-11-12 09:50:00,45.13,45.52,45.13,45.45,4300.0,43.7334,44.1113,43.7334,44.0435,4300.0
2009-11-12 09:55:00,45.51,45.78,45.45,45.67,11300.0,44.1016,44.3633,44.0435,44.2567,11300.0
2009-11-12 10:00:00,45.72,45.75,45.34,45.37,8000.0,44.3051,44.3342,43.9369,43.966,8000.0
2009-11-12 10:05:00,45.37,45.37,44.85,45.04,34700.0,43.966,43.966,43.462,43.6462,34700.0
2009-11-12 10:10:00,45.04,45.22,45.04,45.1,4800.0,43.6462,43.8206,43.6462,43.7043,4800.0
2009-11-12 10:15:00,45.1,45.17,45.07,45.1,4400.0,43.7043,43.7721,43.6752,43.7043,4400.0
2009-11-12 10:20:00,45.07,45.29,45.07,45.26,3000.0,43.6752,43.8884,43.6752,43.8594,3000.0
2009-11-12 10:25:00,45.27,45.48,45.27,45.48,2600.0,43.8691,44.0726,43.8691,44.0726,2600.0
2009-11-12 10:30:00,45.45,45.47,45.34,45.42,7200.0,44.0435,44.0629,43.9369,44.0144,7200.0
2009-11-12 10:35:00,45.42,45.5,45.41,45.42,4800.0,44.0144,44.0919,44.0047,44.0144,4800.0
2009-11-12 10:40:00,45.43,45.5,45.41,45.5,6300.0,44.0241,44.0919,44.0047,44.0919,6300.0
2009-11-12 10:45:00,45.52,45.65,45.5,45.65,3900.0,44.1113,44.2373,44.0919,44.2373,3900.0
2009-11-12 10:50:00,45.65,45.67,45.59,45.59,2600.0,44.2373,44.2567,44.1791,44.1791,2600.0
2009-11-12 10:55:00,45.55,45.55,45.19,45.25,7800.0,44.1404,44.1404,43.7915,43.8497,7800.0
2009-11-12 11:00:00,45.26,45.33,45.13,45.21,16800.0,43.8594,43.9272,43.7334,43.8109,16800.0
2009-11-12 11:05:00,45.22,45.24,45.1,45.1,3600.0,43.8206,43.84,43.7043,43.7043,3600.0
2009-11-12 11:10:00,45.05,45.07,44.93,44.96,7300.0,43.6559,43.6752,43.5396,43.5686,7300.0
2009-11-12 11:15:00,44.96,45.14,44.93,45.14,4000.0,43.5686,43.7431,43.5396,43.7431,4000.0
2009-11-12 11:20:00,45.11,45.85,45.11,45.85,31100.0,43.714,44.4311,43.714,44.4311,31100.0
2009-11-12 11:25:00,45.86,45.93,45.38,45.48,89700.0,44.4408,44.5086,43.9756,44.0726,89700.0
2009-11-12 11:30:00,45.52,45.62,45.26,45.29,11400.0,44.1113,44.2082,43.8594,43.8884,11400.0
2009-11-12 11:35:00,45.27,45.27,45.07,45.26,5800.0,43.8691,43.8691,43.6752,43.8594,5800.0
2009-11-12 11:40:00,45.26,45.26,45.21,45.25,1800.0,43.8594,43.8594,43.8109,43.8497,1800.0
2009-11-12 11:45:00,45.23,45.26,45.19,45.23,1600.0,43.8303,43.8594,43.7915,43.8303,1600.0
2009-11-12 11:50:00,45.2,45.43,45.2,45.34,2600.0,43.8012,44.0241,43.8012,43.9369,2600.0
2009-11-12 11:55:00,45.37,45.38,45.33,45.36,1600.0,43.966,43.9756,43.9272,43.9563,1600.0
2009-11-12 12:00:00,45.39,45.44,45.39,45.41,4000.0,43.9853,44.0338,43.9853,44.0047,4000.0
2009-11-12 12:05:00,45.41,45.55,45.41,45.55,4500.0,44.0047,44.1404,44.0047,44.1404,4500.0
2009-11-12 12:10:00,45.53,45.53,45.43,45.5,2600.0,44.121,44.121,44.0241,44.0919,2600.0
2009-11-12 12:15:00,45.5,45.68,45.49,45.68,4700.0,44.0919,44.2664,44.0822,44.2664,4700.0
2009-11-12 12:20:00,45.68,45.74,45.33,45.33,17200.0,44.2664,44.3245,43.9272,43.9272,17200.0
2009-11-12 12:25:00,45.41,45.45,45.32,45.39,14200.0,44.0047,44.0435,43.9175,43.9853,14200.0
2009-11-12 12:30:00,45.33,45.39,45.26,45.27,2400.0,43.9272,43.9853,43.8594,43.8691,2400.0
2009-11-12 12:35:00,45.3,45.43,45.29,45.41,4300.0,43.8981,44.0241,43.8884,44.0047,4300.0
2009-11-12 12:40:00,45.44,45.46,45.43,45.45,4300.0,44.0338,44.0532,44.0241,44.0435,4300.0
2009-11-12 12:45:00,45.46,45.53,45.46,45.5,5700.0,44.0532,44.121,44.0532,44.0919,5700.0
2009-11-12 12:50:00,45.55,45.56,45.51,45.51,2800.0,44.1404,44.1501,44.1016,44.1016,2800.0
2009-11-12 12:55:00,45.52,45.53,45.28,45.31,5600.0,44.1113,44.121,43.8787,43.9078,5600.0
2009-11-12 13:00:00,45.34,45.4,45.28,45.38,6100.0,43.9369,43.995,43.8787,43.9756,6100.0
2009-11-12 13:05:00,45.36,45.39,45.2,45.26,4400.0,43.9563,43.9853,43.8012,43.8594,4400.0
2009-11-12 13:10:00,45.26,45.27,45.2,45.21,3300.0,43.8594,43.8691,43.8012,43.8109,3300.0
2009-11-12 13:15:00,45.22,45.37,45.22,45.37,2100.0,43.8206,43.966,43.8206,43.966,2100.0
2009-11-12 13:20:00,45.36,45.38,45.21,45.26,8300.0,43.9563,43.9756,43.8109,43.8594,8300.0
2009-11-12 13:25:00,45.25,45.26,45.24,45.24,4900.0,43.8497,43.8594,43.84,43.84,4900.0
2009-11-12 13:30:00,45.25,45.39,45.25,45.34,2200.0,43.8497,43.9853,43.8497,43.9369,2200.0
2009-11-12 13:35:00,45.36,45.42,45.35,45.42,2200.0,43.9563,44.0144,43.9466,44.0144,2200.0
2009-11-12 13:40:00,45.42,45.5,45.41,45.5,1900.0,44.0144,44.0919,44.0047,44.0919,1900.0
2009-11-12 13:45:00,45.5,45.57,45.5,45.56,7400.0,44.0919,44.1598,44.0919,44.1501,7400.0
2009-11-12 13:50:00,45.57,45.57,45.47,45.48,2900.0,44.1598,44.1598,44.0629,44.0726,2900.0
2009-11-12 13:55:00,45.47,45.47,45.42,45.42,1300.0,44.0629,44.0629,44.0144,44.0144,1300.0
2009-11-12 14:00:00,45.43,45.48,45.4,45.45,4900.0,44.0241,44.0726,43.995,44.0435,4900.0
2009-11-12 14:05:00,45.43,45.5,45.42,45.42,6300.0,44.0241,44.0919,44.0144,44.0144,6300.0
2009-11-12 14:10:00,45.41,45.47,45.38,45.47,2400.0,44.0047,44.0629,43.9756,44.0629,2400.0
2009-11-12 14:15:00,45.46,45.5,45.36,45.38,4600.0,44.0532,44.0919,43.9563,43.9756,4600.0
2009-11-12 14:20:00,45.38,45.38,45.34,45.35,2300.0,43.9756,43.9756,43.9369,43.9466,2300.0
2009-11-12 14:25:00,45.37,45.38,45.29,45.29,3800.0,43.966,43.9756,43.8884,43.8884,3800.0
2009-11-12 14:30:00,45.29,45.37,45.29,45.33,4300.0,43.8884,43.966,43.8884,43.9272,4300.0
2009-11-12 14:35:00,45.35,45.42,45.35,45.4,2100.0,43.9466,44.0144,43.9466,43.995,2100.0
2009-11-12 14:40:00,45.37,45.37,45.29,45.3,3000.0,43.966,43.966,43.8884,43.8981,3000.0
2009-11-12 14:45:00,45.33,45.33,45.2,45.2,6000.0,43.9272,43.9272,43.8012,43.8012,6000.0
2009-11-12 14:50:00,45.2,45.25,45.2,45.22,9300.0,43.8012,43.8497,43.8012,43.8206,9300.0
2009-11-12 14:55:00,45.25,45.25,45.12,45.18,3400.0,43.8497,43.8497,43.7237,43.7818,3400.0
2009-11-12 15:00:00,45.18,45.26,45.11,45.11,8200.0,43.7818,43.8594,43.714,43.714,8200.0
2009-11-12 15:05:00,45.11,45.17,45.09,45.16,6200.0,43.714,43.7721,43.6946,43.7625,6200.0
2009-11-12 15:10:00,45.17,45.17,45.1,45.13,4700.0,43.7721,43.7721,43.7043,43.7334,4700.0
2009-11-12 15:15:00,45.12,45.21,45.12,45.21,4700.0,43.7237,43.8109,43.7237,43.8109,4700.0
2009-11-12 15:20:00,45.19,45.21,45.11,45.13,4300.0,43.7915,43.8109,43.714,43.7334,4300.0
2009-11-12 15:25:00,45.13,45.16,45.08,45.12,12500.0,43.7334,43.7625,43.6849,43.7237,12500.0
2009-11-12 15:30:00,45.13,45.19,45.08,45.19,7300.0,43.7334,43.7915,43.6849,43.7915,7300.0
2009-11-12 15:35:00,45.19,45.23,45.01,45.05,10600.0,43.7915,43.8303,43.6171,43.6559,10600.0
2009-11-12 15:40:00,45.05,45.1,45.01,45.07,7400.0,43.6559,43.7043,43.6171,43.6752,7400.0
2009-11-12 15:45:00,45.09,45.19,45.08,45.14,13600.0,43.6946,43.7915,43.6849,43.7431,13600.0
2009-11-12 15:50:00,45.14,45.26,45.14,45.16,16100.0,43.7431,43.8594,43.7431,43.7625,16100.0
2009-11-12 15:55:00,45.17,45.33,45.16,45.33,49900.0,43.7721,43.9272,43.7625,43.9272,49900.0
2009-11-13 09:30:00,45.39,45.81,45.25,45.52,12000.0,43.9853,44.3923,43.8497,44.1113,12000.0
2009-11-13 09:35:00,45.46,45.52,45.02,45.18,10800.0,44.0532,44.1113,43.6268,43.7818,10800.0
2009-11-13 09:40:00,45.14,45.14,44.63,44.99,19700.0,43.7431,43.7431,43.2489,43.5977,19700.0
2009-11-13 09:45:00,44.89,44.9,44.65,44.65,11700.0,43.5008,43.5105,43.2682,43.2682,11700.0
2009-11-13 09:50:00,44.65,44.76,44.42,44.42,8500.0,43.2682,43.3748,43.0454,43.0454,8500.0
2009-11-13 09:55:00,44.41,44.49,44.05,44.25,15900.0,43.0357,43.1132,42.6868,42.8806,15900.0
2009-11-13 10:00:00,44.21,44.57,44.2,44.56,9200.0,42.8419,43.1907,42.8322,43.181,9200.0
2009-11-13 10:05:00,44.47,44.6,44.33,44.46,8100.0,43.0938,43.2198,42.9581,43.0841,8100.0
2009-11-13 10:10:00,44.53,44.62,44.49,44.62,2800.0,43.152,43.2392,43.1132,43.2392,2800.0
2009-11-13 10:15:00,44.54,44.77,44.53,44.69,7800.0,43.1616,43.3845,43.152,43.307,7800.0
2009-11-13 10:20:00,44.69,44.93,44.66,44.72,3900.0,43.307,43.5396,43.2779,43.3361,3900.0
2009-11-13 10:25:00,44.77,44.82,44.65,44.65,3400.0,43.3845,43.433,43.2682,43.2682,3400.0
2009-11-13 10:30:00,44.65,44.66,44.51,44.55,2700.0,43.2682,43.2779,43.1326,43.1713,2700.0
2009-11-13 10:35:00,44.6,44.7,44.6,44.69,1700.0,43.2198,43.3167,43.2198,43.307,1700.0
2009-11-13 10:40:00,44.71,44.91,44.71,44.91,2000.0,43.3264,43.5202,43.3264,43.5202,2000.0
2009-11-13 10:45:00,44.87,44.91,44.86,44.91,1000.0,43.4814,43.5202,43.4717,43.5202,1000.0
2009-11-13 10:50:00,44.88,45.0,44.87,45.0,3900.0,43.4911,43.6074,43.4814,43.6074,3900.0
2009-11-13 10:55:00,44.96,44.97,44.85,44.85,2100.0,43.5686,43.5783,43.462,43.462,2100.0
2009-11-13 11:00:00,44.85,44.97,44.72,44.97,2900.0,43.462,43.5783,43.3361,43.5783,2900.0
2009-11-13 11:05:00,44.96,44.97,44.94,44.96,1500.0,43.5686,43.5783,43.5493,43.5686,1500.0
2009-11-13 11:10:00,44.96,44.97,44.88,44.88,2500.0,43.5686,43.5783,43.4911,43.4911,2500.0
2009-11-13 11:15:00,44.88,44.88,44.76,44.78,2400.0,43.4911,43.4911,43.3748,43.3942,2400.0
2009-11-13 11:20:00,44.79,44.82,44.77,44.77,900.0,43.4039,43.433,43.3845,43.3845,900.0
2009-11-13 11:25:00,44.77,44.81,44.74,44.81,3600.0,43.3845,43.4233,43.3555,43.4233,3600.0
2009-11-13 11:30:00,44.82,44.85,44.82,44.85,800.0,43.433,43.462,43.433,43.462,800.0
2009-11-13 11:35:00,44.88,44.96,44.81,44.96,1800.0,43.4911,43.5686,43.4233,43.5686,1800.0
2009-11-13 11:40:00,44.96,44.96,44.88,44.89,1500.0,43.5686,43.5686,43.4911,43.5008,1500.0
2009-11-13 11:45:00,44.91,44.93,44.91,44.93,500.0,43.5202,43.5396,43.5202,43.5396,500.0
2009-11-13 11:50:00,44.96,45.0,44.96,44.98,1800.0,43.5686,43.6074,43.5686,43.588,1800.0
2009-11-13 11:55:00,44.99,45.04,44.95,44.98,4100.0,43.5977,43.6462,43.559,43.588,4100.0
2009-11-13 12:00:00,44.98,45.1,44.98,45.09,600.0,43.588,43.7043,43.588,43.6946,600.0
2009-11-13 12:05:00,45.01,45.06,45.01,45.04,500.0,43.6171,43.6656,43.6171,43.6462,500.0
2009-11-13 12:10:00,45.02,45.13,45.02,45.13,2800.0,43.6268,43.7334,43.6268,43.7334,2800.0
2009-11-13 12:15:00,45.17,45.31,45.17,45.3,3000.0,43.7721,43.9078,43.7721,43.8981,3000.0
2009-11-13 12:20:00,45.31,45.43,45.31,45.39,4800.0,43.9078,44.0241,43.9078,43.9853,4800.0
2009-11-13 12:25:00,45.43,45.45,45.39,45.45,2400.0,44.0241,44.0435,43.9853,44.0435,2400.0
2009-11-13 12:30:00,45.45,45.48,45.45,45.47,1700.0,44.0435,44.0726,44.0435,44.0629,1700.0
2009-11-13 12:35:00,45.45,45.52,45.44,45.5,3300.0,44.0435,44.1113,44.0338,44.0919,3300.0
2009-11-13 12:40:00,45.48,45.48,45.35,45.35,2500.0,44.0726,44.0726,43.9466,43.9466,2500.0
2009-11-13 12:45:00,45.35,45.39,45.31,45.37,1100.0,43.9466,43.9853,43.9078,43.966,1100.0
2009-11-13 12:50:00,45.31,45.39,45.31,45.37,2800.0,43.9078,43.9853,43.9078,43.966,2800.0
2009-11-13 12:55:00,45.38,45.44,45.38,45.4,2700.0,43.9756,44.0338,43.9756,43.995,2700.0
2009-11-13 13:00:00,45.41,45.44,45.4,45.41,2000.0,44.0047,44.0338,43.995,44.0047,2000.0
2009-11-13 13:05:00,45.41,45.41,45.24,45.27,5300.0,44.0047,44.0047,43.84,43.8691,5300.0
2009-11-13 13:10:00,45.28,45.36,45.27,45.36,1300.0,43.8787,43.9563,43.8691,43.9563,1300.0
2009-11-13 13:15:00,45.33,45.37,45.33,45.34,1200.0,43.9272,43.966,43.9272,43.9369,1200.0
2009-11-13 13:20:00,45.34,45.36,45.15,45.31,30400.0,43.9369,43.9563,43.7528,43.9078,30400.0
2009-11-13 13:25:00,45.28,45.28,45.12,45.17,2500.0,43.8787,43.8787,43.7237,43.7721,2500.0
2009-11-13 13:30:00,45.19,45.21,45.17,45.17,3100.0,43.7915,43.8109,43.7721,43.7721,3100.0
2009-11-13 13:35:00,45.18,45.33,45.18,45.31,2200.0,43.7818,43.9272,43.7818,43.9078,2200.0
2009-11-13 13:40:00,45.34,45.34,45.34,45.34,100.0,43.9369,43.9369,43.9369,43.9369,100.0
2009-11-13 13:45:00,45.3,45.31,45.28,45.28,600.0,43.8981,43.9078,43.8787,43.8787,600.0
2009-11-13 13:50:00,45.22,45.32,45.22,45.32,900.0,43.8206,43.9175,43.8206,43.9175,900.0
2009-11-13 13:55:00,45.3,45.39,45.3,45.38,700.0,43.8981,43.9853,43.8981,43.9756,700.0
2009-11-13 14:00:00,45.33,45.47,45.33,45.47,1400.0,43.9272,44.0629,43.9272,44.0629,1400.0
2009-11-13 14:05:00,45.43,45.49,45.4,45.41,3500.0,44.0241,44.0822,43.995,44.0047,3500.0
2009-11-13 14:10:00,45.44,45.44,45.43,45.43,400.0,44.0338,44.0338,44.0241,44.0241,400.0
2009-11-13 14:15:00,45.42,45.44,45.4,45.44,2800.0,44.0144,44.0338,43.995,44.0338,2800.0
2009-11-13 14:20:00,45.4,45.41,45.26,45.27,2000.0,43.995,44.0047,43.8594,43.8691,2000.0
2009-11-13 14:25:00,45.28,45.33,45.15,45.2,2900.0,43.8787,43.9272,43.7528,43.8012,2900.0
2009-11-13 14:30:00,45.17,45.24,45.02,45.04,2000.0,43.7721,43.84,43.6268,43.6462,2000.0
2009-11-13 14:35:00,45.02,45.03,44.84,44.85,6800.0,43.6268,43.6365,43.4524,43.462,6800.0
2009-11-13 14:40:00,44.83,44.94,44.82,44.89,4100.0,43.4427,43.5493,43.433,43.5008,4100.0
2009-11-13 14:45:00,44.88,44.91,44.85,44.85,3000.0,43.4911,43.5202,43.462,43.462,3000.0
2009-11-13 14:50:00,44.85,44.9,44.84,44.84,1600.0,43.462,43.5105,43.4524,43.4524,1600.0
2009-11-13 14:55:00,44.85,44.88,44.83,44.85,3900.0,43.462,43.4911,43.4427,43.462,3900.0
2009-11-13 15:00:00,44.86,44.87,44.85,44.86,7300.0,43.4717,43.4814,43.462,43.4717,7300.0
2009-11-13 15:05:00,44.85,44.86,44.82,44.84,7300.0,43.462,43.4717,43.433,43.4524,7300.0
2009-11-13 15:10:00,44.81,44.89,44.78,44.79,7000.0,43.4233,43.5008,43.3942,43.4039,7000.0
2009-11-13 15:15:00,44.8,44.82,44.74,44.78,2700.0,43.4136,43.433,43.3555,43.3942,2700.0
2009-11-13 15:20:00,44.79,44.81,44.77,44.79,1200.0,43.4039,43.4233,43.3845,43.4039,1200.0
2009-11-13 15:25:00,44.79,44.87,44.78,44.82,4900.0,43.4039,43.4814,43.3942,43.433,4900.0
2009-11-13 15:30:00,44.83,44.87,44.83,44.87,6600.0,43.4427,43.4814,43.4427,43.4814,6600.0
2009-11-13 15:35:00,44.87,44.95,44.85,44.87,8400.0,43.4814,43.559,43.462,43.4814,8400.0
2009-11-13 15:40:00,44.86,44.99,44.86,44.99,5900.0,43.4717,43.5977,43.4717,43.5977,5900.0
2009-11-13 15:45:00,44.99,45.0,44.95,45.0,8700.0,43.5977,43.6074,43.559,43.6074,8700.0
2009-11-13 15:50:00,45.0,45.0,44.93,44.99,8400.0,43.6074,43.6074,43.5396,43.5977,8400.0
2009-11-13 15:55:00,44.98,45.0,44.98,45.0,17500.0,43.588,43.6074,43.588,43.6074,17500.0
2009-11-16 09:30:00,45.5,45.5,45.0,45.0,10400.0,44.0919,44.0919,43.6074,43.6074,10400.0
2009-11-16 09:35:00,45.13,45.25,44.69,45.16,12300.0,43.7334,43.8497,43.307,43.7625,12300.0
2009-11-16 09:40:00,45.24,45.25,44.98,45.03,8700.0,43.84,43.8497,43.588,43.6365,8700.0
2009-11-16 09:45:00,45.03,45.14,44.92,45.03,12700.0,43.6365,43.7431,43.5299,43.6365,12700.0
2009-11-16 09:50:00,44.95,44.99,44.74,44.76,17900.0,43.559,43.5977,43.3555,43.3748,17900.0
2009-11-16 09:55:00,44.83,44.87,44.7,44.78,5800.0,43.4427,43.4814,43.3167,43.3942,5800.0
2009-11-16 10:00:00,44.78,44.79,44.6,44.63,7500.0,43.3942,43.4039,43.2198,43.2489,7500.0
2009-11-16 10:05:00,44.66,44.74,44.57,44.66,9700.0,43.2779,43.3555,43.1907,43.2779,9700.0
2009-11-16 10:10:00,44.64,44.7,44.58,44.69,7700.0,43.2585,43.3167,43.2004,43.307,7700.0
2009-11-16 10:15:00,44.72,44.72,44.52,44.69,7600.0,43.3361,43.3361,43.1423,43.307,7600.0
2009-11-16 10:20:00,44.64,44.71,44.29,44.32,22300.0,43.2585,43.3264,42.9194,42.9485,22300.0
2009-11-16 10:25:00,44.31,44.35,44.21,44.24,18300.0,42.9388,42.9775,42.8419,42.8709,18300.0
2009-11-16 10:30:00,44.23,44.62,44.23,44.55,14600.0,42.8612,43.2392,42.8612,43.1713,14600.0
2009-11-16 10:35:00,44.5,44.64,44.46,44.57,8100.0,43.1229,43.2585,43.0841,43.1907,8100.0
2009-11-16 10:40:00,44.58,44.68,44.51,44.66,11200.0,43.2004,43.2973,43.1326,43.2779,11200.0
2009-11-16 10:45:00,44.61,44.66,44.54,44.59,7300.0,43.2295,43.2779,43.1616,43.2101,7300.0
2009-11-16 10:50:00,44.58,44.66,44.55,44.63,8400.0,43.2004,43.2779,43.1713,43.2489,8400.0
2009-11-16 10:55:00,44.62,44.65,44.52,44.62,6700.0,43.2392,43.2682,43.1423,43.2392,6700.0
2009-11-16 11:00:00,44.62,44.75,44.52,44.64,12500.0,43.2392,43.3651,43.1423,43.2585,12500.0
2009-11-16 11:05:00,44.6,44.65,44.5,44.6,10400.0,43.2198,43.2682,43.1229,43.2198,10400.0
2009-11-16 11:10:00,44.63,44.68,44.52,44.6,14000.0,43.2489,43.2973,43.1423,43.2198,14000.0
2009-11-16 11:15:00,44.6,44.63,44.42,44.5,18200.0,43.2198,43.2489,43.0454,43.1229,18200.0
2009-11-16 11:20:00,44.46,44.5,44.43,44.49,4000.0,43.0841,43.1229,43.055,43.1132,4000.0
2009-11-16 11:25:00,44.5,44.56,44.48,44.52,8600.0,43.1229,43.181,43.1035,43.1423,8600.0
2009-11-16 11:30:00,44.54,44.79,44.53,44.74,11000.0,43.1616,43.4039,43.152,43.3555,11000.0
2009-11-16 11:35:00,44.74,44.94,44.74,44.88,7700.0,43.3555,43.5493,43.3555,43.4911,7700.0
2009-11-16 11:40:00,44.9,45.01,44.83,45.0,15500.0,43.5105,43.6171,43.4427,43.6074,15500.0
2009-11-16 11:45:00,45.03,45.08,44.92,45.08,8500.0,43.6365,43.6849,43.5299,43.6849,8500.0
2009-11-16 11:50:00,45.11,45.25,45.07,45.18,9100.0,43.714,43.8497,43.6752,43.7818,9100.0
2009-11-16 11:55:00,45.18,45.3,45.13,45.24,16600.0,43.7818,43.8981,43.7334,43.84,16600.0
2009-11-16 12:00:00,45.24,45.24,45.17,45.2,7800.0,43.84,43.84,43.7721,43.8012,7800.0
2009-11-16 12:05:00,45.2,45.27,45.19,45.27,5800.0,43.8012,43.8691,43.7915,43.8691,5800.0
2009-11-16 12:10:00,45.24,45.5,45.24,45.5,10300.0,43.84,44.0919,43.84,44.0919,10300.0
2009-11-16 12:15:00,45.45,45.48,45.2,45.23,9800.0,44.0435,44.0726,43.8012,43.8303,9800.0
2009-11-16 12:20:00,45.24,45.24,45.0,45.04,8900.0,43.84,43.84,43.6074,43.6462,8900.0
2009-11-16 12:25:00,45.1,45.19,45.09,45.19,5400.0,43.7043,43.7915,43.6946,43.7915,5400.0
2009-11-16 12:30:00,45.16,45.16,45.01,45.03,7900.0,43.7625,43.7625,43.6171,43.6365,7900.0
2009-11-16 12:35:00,45.04,45.14,45.04,45.06,5500.0,43.6462,43.7431,43.6462,43.6656,5500.0
2009-11-16 12:40:00,45.09,45.1,45.03,45.07,9500.0,43.6946,43.7043,43.6365,43.6752,9500.0
2009-11-16 12:45:00,45.07,45.16,45.0,45.07,3800.0,43.6752,43.7625,43.6074,43.6752,3800.0
2009-11-16 12:50:00,45.11,45.17,45.05,45.17,2600.0,43.714,43.7721,43.6559,43.7721,2600.0
2009-11-16 12:55:00,45.17,45.21,45.12,45.18,7300.0,43.7721,43.8109,43.7237,43.7818,7300.0
2009-11-16 13:00:00,45.24,45.28,45.22,45.28,5200.0,43.84,43.8787,43.8206,43.8787,5200.0
2009-11-16 13:05:00,45.28,45.32,45.23,45.25,3800.0,43.8787,43.9175,43.8303,43.8497,3800.0
2009-11-16 13:10:00,45.25,45.29,45.12,45.12,4000.0,43.8497,43.8884,43.7237,43.7237,4000.0
2009-11-16 13:15:00,45.07,45.15,45.01,45.03,7900.0,43.6752,43.7528,43.6171,43.6365,7900.0
2009-11-16 13:20:00,45.04,45.05,44.94,44.97,8000.0,43.6462,43.6559,43.5493,43.5783,8000.0
2009-11-16 13:25:00,44.96,45.01,44.95,45.01,2700.0,43.5686,43.6171,43.559,43.6171,2700.0
2009-11-16 13:30:00,44.97,45.07,44.97,45.04,7000.0,43.5783,43.6752,43.5783,43.6462,7000.0
2009-11-16 13:35:00,45.05,45.05,44.97,45.02,5900.0,43.6559,43.6559,43.5783,43.6268,5900.0
2009-11-16 13:40:00,45.06,45.23,45.04,45.17,6800.0,43.6656,43.8303,43.6462,43.7721,6800.0
2009-11-16 13:45:00,45.17,45.25,45.13,45.24,5500.0,43.7721,43.8497,43.7334,43.84,5500.0
2009-11-16 13:50:00,45.24,45.25,45.2,45.24,5200.0,43.84,43.8497,43.8012,43.84,5200.0
2009-11-16 13:55:00,45.2,45.21,45.15,45.21,4300.0,43.8012,43.8109,43.7528,43.8109,4300.0
2009-11-16 14:00:00,45.2,45.2,45.16,45.2,3000.0,43.8012,43.8012,43.7625,43.8012,3000.0
2009-11-16 14:05:00,45.19,45.2,45.07,45.07,5300.0,43.7915,43.8012,43.6752,43.6752,5300.0
2009-11-16 14:10:00,45.14,45.15,45.11,45.12,1900.0,43.7431,43.7528,43.714,43.7237,1900.0
2009-11-16 14:15:00,45.12,45.16,45.12,45.16,2500.0,43.7237,43.7625,43.7237,43.7625,2500.0
2009-11-16 14:20:00,45.15,45.21,45.1,45.19,18500.0,43.7528,43.8109,43.7043,43.7915,18500.0
2009-11-16 14:25:00,45.22,45.24,45.18,45.2,5700.0,43.8206,43.84,43.7818,43.8012,5700.0
2009-11-16 14:30:00,45.2,45.28,45.2,45.27,6600.0,43.8012,43.8787,43.8012,43.8691,6600.0
2009-11-16 14:35:00,45.27,45.29,45.22,45.26,9900.0,43.8691,43.8884,43.8206,43.8594,9900.0
2009-11-16 14:40:00,45.29,45.33,45.2,45.27,5300.0,43.8884,43.9272,43.8012,43.8691,5300.0
2009-11-16 14:45:00,45.28,45.3,45.25,45.25,3200.0,43.8787,43.8981,43.8497,43.8497,3200.0
2009-11-16 14:50:00,45.21,45.22,45.05,45.05,3200.0,43.8109,43.8206,43.6559,43.6559,3200.0
2009-11-16 14:55:00,45.06,45.08,45.02,45.03,5500.0,43.6656,43.6849,43.6268,43.6365,5500.0
2009-11-16 15:00:00,45.04,45.1,44.98,44.98,4500.0,43.6462,43.7043,43.588,43.588,4500.0
2009-11-16 15:05:00,44.98,45.0,44.91,44.91,8500.0,43.588,43.6074,43.5202,43.5202,8500.0
2009-11-16 15:10:00,44.92,45.0,44.9,44.9,7400.0,43.5299,43.6074,43.5105,43.5105,7400.0
2009-11-16 15:15:00,44.9,44.9,44.73,44.73,8400.0,43.5105,43.5105,43.3458,43.3458,8400.0
2009-11-16 15:20:00,44.73,44.8,44.63,44.66,8500.0,43.3458,43.4136,43.2489,43.2779,8500.0
2009-11-16 15:25:00,44.69,44.83,44.6,44.64,11100.0,43.307,43.4427,43.2198,43.2585,11100.0
2009-11-16 15:30:00,44.65,44.83,44.6,44.78,10400.0,43.2682,43.4427,43.2198,43.3942,10400.0
2009-11-16 15:35:00,44.81,44.95,44.77,44.92,6100.0,43.4233,43.559,43.3845,43.5299,6100.0
2009-11-16 15:40:00,44.93,44.96,44.77,44.8,11900.0,43.5396,43.5686,43.3845,43.4136,11900.0
2009-11-16 15:45:00,44.83,44.88,44.8,44.82,8800.0,43.4427,43.4911,43.4136,43.433,8800.0
2009-11-16 15:50:00,44.78,44.91,44.78,44.88,14000.0,43.3942,43.5202,43.3942,43.4911,14000.0
2009-11-16 15:55:00,44.87,44.93,44.77,44.93,23800.0,43.4814,43.5396,43.3845,43.5396,23800.0
2009-11-17 09:30:00,44.55,44.92,44.55,44.91,4600.0,43.1713,43.5299,43.1713,43.5202,4600.0
2009-11-17 09:35:00,44.55,44.88,44.55,44.78,1900.0,43.1713,43.4911,43.1713,43.3942,1900.0
2009-11-17 09:40:00,44.78,45.0,44.78,44.94,5800.0,43.3942,43.6074,43.3942,43.5493,5800.0
2009-11-17 09:45:00,44.97,45.25,44.97,45.25,4000.0,43.5783,43.8497,43.5783,43.8497,4000.0
2009-11-17 09:50:00,45.25,45.3,45.2,45.26,4700.0,43.8497,43.8981,43.8012,43.8594,4700.0
2009-11-17 09:55:00,45.15,45.15,44.86,44.91,3800.0,43.7528,43.7528,43.4717,43.5202,3800.0
2009-11-17 10:00:00,44.91,45.0,44.9,44.92,5000.0,43.5202,43.6074,43.5105,43.5299,5000.0
2009-11-17 10:05:00,44.89,44.91,44.74,44.82,3500.0,43.5008,43.5202,43.3555,43.433,3500.0
2009-11-17 10:10:00,44.84,44.99,44.83,44.91,5200.0,43.4524,43.5977,43.4427,43.5202,5200.0
2009-11-17 10:15:00,44.91,44.97,44.89,44.96,900.0,43.5202,43.5783,43.5008,43.5686,900.0
2009-11-17 10:20:00,44.95,44.98,44.9,44.98,3100.0,43.559,43.588,43.5105,43.588,3100.0
2009-11-17 10:25:00,44.98,44.99,44.92,44.93,1500.0,43.588,43.5977,43.5299,43.5396,1500.0
2009-11-17 10:30:00,44.93,44.99,44.86,44.99,2900.0,43.5396,43.5977,43.4717,43.5977,2900.0
2009-11-17 10:35:00,44.99,45.0,44.91,44.94,3200.0,43.5977,43.6074,43.5202,43.5493,3200.0
2009-11-17 10:40:00,44.93,44.96,44.81,44.81,3200.0,43.5396,43.5686,43.4233,43.4233,3200.0
2009-11-17 10:45:00,44.84,44.9,44.84,44.9,1200.0,43.4524,43.5105,43.4524,43.5105,1200.0
2009-11-17 10:50:00,44.89,44.91,44.77,44.83,4600.0,43.5008,43.5202,43.3845,43.4427,4600.0
2009-11-17 10:55:00,44.84,44.84,44.8,44.82,1100.0,43.4524,43.4524,43.4136,43.433,1100.0
2009-11-17 11:00:00,44.84,44.85,44.82,44.83,1000.0,43.4524,43.462,43.433,43.4427,1000.0
2009-11-17 11:05:00,44.83,44.93,44.79,44.93,4200.0,43.4427,43.5396,43.4039,43.5396,4200.0
2009-11-17 11:10:00,44.99,44.99,44.89,44.91,1400.0,43.5977,43.5977,43.5008,43.5202,1400.0
2009-11-17 11:15:00,44.88,44.98,44.88,44.96,1300.0,43.4911,43.588,43.4911,43.5686,1300.0
2009-11-17 11:20:00,44.94,44.99,44.93,44.96,1500.0,43.5493,43.5977,43.5396,43.5686,1500.0
2009-11-17 11:25:00,44.98,45.0,44.94,44.98,2800.0,43.588,43.6074,43.5493,43.588,2800.0
2009-11-17 11:30:00,44.99,45.12,44.99,45.08,10600.0,43.5977,43.7237,43.5977,43.6849,10600.0
2009-11-17 11:35:00,45.08,45.15,45.07,45.07,2300.0,43.6849,43.7528,43.6752,43.6752,2300.0
2009-11-17 11:40:00,45.12,45.12,45.03,45.08,1900.0,43.7237,43.7237,43.6365,43.6849,1900.0
2009-11-17 11:45:00,45.07,45.17,45.03,45.16,3500.0,43.6752,43.7721,43.6365,43.7625,3500.0
2009-11-17 11:50:00,45.17,45.2,45.16,45.2,2500.0,43.7721,43.8012,43.7625,43.8012,2500.0
2009-11-17 11:55:00,45.19,45.2,45.17,45.19,2300.0,43.7915,43.8012,43.7721,43.7915,2300.0
2009-11-17 12:00:00,45.2,45.21,45.17,45.21,4400.0,43.8012,43.8109,43.7721,43.8109,4400.0
2009-11-17 12:05:00,45.22,45.24,45.2,45.21,3500.0,43.8206,43.84,43.8012,43.8109,3500.0
2009-11-17 12:10:00,45.25,45.25,45.2,45.24,8500.0,43.8497,43.8497,43.8012,43.84,8500.0
2009-11-17 12:15:00,45.23,45.23,45.18,45.18,3300.0,43.8303,43.8303,43.7818,43.7818,3300.0
2009-11-17 12:20:00,45.21,45.33,45.21,45.33,3400.0,43.8109,43.9272,43.8109,43.9272,3400.0
2009-11-17 12:25:00,45.31,45.31,45.21,45.21,1300.0,43.9078,43.9078,43.8109,43.8109,1300.0
2009-11-17 12:30:00,45.31,45.4,45.28,45.28,8700.0,43.9078,43.995,43.8787,43.8787,8700.0
2009-11-17 12:35:00,45.31,45.35,45.27,45.35,1800.0,43.9078,43.9466,43.8691,43.9466,1800.0
2009-11-17 12:40:00,45.32,45.32,45.29,45.29,1700.0,43.9175,43.9175,43.8884,43.8884,1700.0
2009-11-17 12:45:00,45.31,45.33,45.26,45.29,2900.0,43.9078,43.9272,43.8594,43.8884,2900.0
2009-11-17 12:50:00,45.23,45.3,45.23,45.27,1300.0,43.8303,43.8981,43.8303,43.8691,1300.0
2009-11-17 12:55:00,45.27,45.3,45.26,45.3,1000.0,43.8691,43.8981,43.8594,43.8981,1000.0
2009-11-17 13:00:00,45.3,45.35,45.24,45.3,3800.0,43.8981,43.9466,43.84,43.8981,3800.0
2009-11-17 13:05:00,45.26,45.34,45.24,45.24,6600.0,43.8594,43.9369,43.84,43.84,6600.0
2009-11-17 13:10:00,45.25,45.32,45.23,45.23,3100.0,43.8497,43.9175,43.8303,43.8303,3100.0
2009-11-17 13:15:00,45.33,45.35,45.33,45.35,600.0,43.9272,43.9466,43.9272,43.9466,600.0
2009-11-17 13:20:00,45.35,45.35,45.3,45.31,3900.0,43.9466,43.9466,43.8981,43.9078,3900.0
2009-11-17 13:25:00,45.29,45.32,45.27,45.27,2700.0,43.8884,43.9175,43.8691,43.8691,2700.0
2009-11-17 13:30:00,45.3,45.31,45.28,45.31,2000.0,43.8981,43.9078,43.8787,43.9078,2000.0
2009-11-17 13:35:00,45.33,45.36,45.31,45.34,3500.0,43.9272,43.9563,43.9078,43.9369,3500.0
2009-11-17 13:40:00,45.4,45.42,45.36,45.42,2600.0,43.995,44.0144,43.9563,44.0144,2600.0
2009-11-17 13:45:00,45.41,45.42,45.35,45.36,1700.0,44.0047,44.0144,43.9466,43.9563,1700.0
2009-11-17 13:50:00,45.38,45.39,45.33,45.39,7400.0,43.9756,43.9853,43.9272,43.9853,7400.0
2009-11-17 13:55:00,45.42,45.5,45.41,45.49,8500.0,44.0144,44.0919,44.0047,44.0822,8500.0
2009-11-17 14:00:00,45.5,45.5,45.46,45.47,2600.0,44.0919,44.0919,44.0532,44.0629,2600.0
2009-11-17 14:05:00,45.46,45.46,45.29,45.3,5700.0,44.0532,44.0532,43.8884,43.8981,5700.0
2009-11-17 14:10:00,45.27,45.31,45.23,45.23,3200.0,43.8691,43.9078,43.8303,43.8303,3200.0
2009-11-17 14:15:00,45.22,45.28,45.22,45.27,4600.0,43.8206,43.8787,43.8206,43.8691,4600.0
2009-11-17 14:20:00,45.27,45.31,45.27,45.3,1600.0,43.8691,43.9078,43.8691,43.8981,1600.0
2009-11-17 14:25:00,45.27,45.34,45.26,45.34,2000.0,43.8691,43.9369,43.8594,43.9369,2000.0
2009-11-17 14:30:00,45.34,45.34,45.27,45.28,2000.0,43.9369,43.9369,43.8691,43.8787,2000.0
2009-11-17 14:35:00,45.28,45.37,45.28,45.36,3100.0,43.8787,43.966,43.8787,43.9563,3100.0
2009-11-17 14:40:00,45.37,45.4,45.36,45.4,800.0,43.966,43.995,43.9563,43.995,800.0
2009-11-17 14:45:00,45.39,45.39,45.35,45.35,2900.0,43.9853,43.9853,43.9466,43.9466,2900.0
2009-11-17 14:50:00,45.37,45.4,45.34,45.38,1700.0,43.966,43.995,43.9369,43.9756,1700.0
2009-11-17 14:55:00,45.38,45.4,45.38,45.39,3800.0,43.9756,43.995,43.9756,43.9853,3800.0
2009-11-17 15:00:00,45.39,45.45,45.38,45.45,5500.0,43.9853,44.0435,43.9756,44.0435,5500.0
2009-11-17 15:05:00,45.44,45.48,45.4,45.4,6300.0,44.0338,44.0726,43.995,43.995,6300.0
2009-11-17 15:10:00,45.42,45.44,45.4,45.42,1900.0,44.0144,44.0338,43.995,44.0144,1900.0
2009-11-17 15:15:00,45.45,45.45,45.35,45.35,3600.0,44.0435,44.0435,43.9466,43.9466,3600.0
2009-11-17 15:20:00,45.35,45.35,45.21,45.22,31600.0,43.9466,43.9466,43.8109,43.8206,31600.0
2009-11-17 15:25:00,45.24,45.42,45.21,45.4,15700.0,43.84,44.0144,43.8109,43.995,15700.0
2009-11-17 15:30:00,45.37,45.44,45.33,45.37,3600.0,43.966,44.0338,43.9272,43.966,3600.0
2009-11-17 15:35:00,45.41,45.43,45.38,45.43,4200.0,44.0047,44.0241,43.9756,44.0241,4200.0
2009-11-17 15:40:00,45.44,45.45,45.39,45.44,6000.0,44.0338,44.0435,43.9853,44.0338,6000.0
2009-11-17 15:45:00,45.43,45.5,45.38,45.5,23600.0,44.0241,44.0919,43.9756,44.0919,23600.0
2009-11-17 15:50:00,45.51,45.59,45.5,45.59,16700.0,44.1016,44.1791,44.0919,44.1791,16700.0
2009-11-17 15:55:00,45.58,45.6,45.53,45.54,17100.0,44.1695,44.1888,44.121,44.1307,17100.0
2009-11-18 09:30:00,45.55,46.63,45.26,46.4,72800.0,44.1404,45.187,43.8594,44.9641,72800.0
2009-11-18 09:35:00,46.4,47.59,46.25,47.44,55100.0,44.9641,46.1173,44.8187,45.9719,55100.0
2009-11-18 09:40:00,47.48,47.75,47.17,47.26,38900.0,46.0107,46.2723,45.7103,45.7975,38900.0
2009-11-18 09:45:00,47.18,47.7,47.05,47.16,22800.0,45.7199,46.2239,45.594,45.7006,22800.0
2009-11-18 09:50:00,47.05,47.38,47.0,47.38,40400.0,45.594,45.9138,45.5455,45.9138,40400.0
2009-11-18 09:55:00,47.39,47.5,46.67,46.91,48900.0,45.9234,46.03,45.2257,45.4583,48900.0
2009-11-18 10:00:00,46.91,47.01,46.75,46.81,13000.0,45.4583,45.5552,45.3033,45.3614,13000.0
2009-11-18 10:05:00,46.8,47.01,46.66,46.93,17000.0,45.3517,45.5552,45.216,45.4777,17000.0
2009-11-18 10:10:00,46.93,46.94,46.75,46.86,7700.0,45.4777,45.4874,45.3033,45.4098,7700.0
2009-11-18 10:15:00,46.82,47.0,46.82,46.95,11300.0,45.3711,45.5455,45.3711,45.4971,11300.0
2009-11-18 10:20:00,46.98,46.98,46.9,46.91,3000.0,45.5261,45.5261,45.4486,45.4583,3000.0
2009-11-18 10:25:00,46.9,46.91,46.64,46.67,16300.0,45.4486,45.4583,45.1967,45.2257,16300.0
2009-11-18 10:30:00,46.72,46.96,46.71,46.86,11400.0,45.2742,45.5068,45.2645,45.4098,11400.0
2009-11-18 10:35:00,46.87,46.93,46.84,46.93,15400.0,45.4195,45.4777,45.3905,45.4777,15400.0
2009-11-18 10:40:00,46.91,47.16,46.91,47.02,22000.0,45.4583,45.7006,45.4583,45.5649,22000.0
2009-11-18 10:45:00,47.03,47.03,46.83,46.83,11100.0,45.5746,45.5746,45.3808,45.3808,11100.0
2009-11-18 10:50:00,46.83,46.86,46.65,46.76,6000.0,45.3808,45.4098,45.2063,45.3129,6000.0
2009-11-18 10:55:00,46.76,46.78,46.72,46.78,5000.0,45.3129,45.3323,45.2742,45.3323,5000.0
2009-11-18 11:00:00,46.77,46.86,46.76,46.86,10000.0,45.3226,45.4098,45.3129,45.4098,10000.0
2009-11-18 11:05:00,46.83,46.85,46.5,46.55,7600.0,45.3808,45.4002,45.061,45.1094,7600.0
2009-11-18 11:10:00,46.53,46.6,46.34,46.47,14200.0,45.0901,45.1579,44.9059,45.0319,14200.0
2009-11-18 11:15:00,46.45,46.47,46.37,46.43,6100.0,45.0125,45.0319,44.935,44.9932,6100.0
2009-11-18 11:20:00,46.42,46.71,46.42,46.7,8600.0,44.9835,45.2645,44.9835,45.2548,8600.0
2009-11-18 11:25:00,46.66,46.75,46.6,46.75,3000.0,45.216,45.3033,45.1579,45.3033,3000.0
2009-11-18 11:30:00,46.7,46.74,46.6,46.6,1900.0,45.2548,45.2936,45.1579,45.1579,1900.0
2009-11-18 11:35:00,46.6,46.64,46.59,46.59,1000.0,45.1579,45.1967,45.1482,45.1482,1000.0
2009-11-18 11:40:00,46.64,46.83,46.62,46.72,13600.0,45.1967,45.3808,45.1773,45.2742,13600.0
2009-11-18 11:45:00,46.75,46.8,46.73,46.73,3500.0,45.3033,45.3517,45.2839,45.2839,3500.0
2009-11-18 11:50:00,46.75,46.8,46.72,46.75,4600.0,45.3033,45.3517,45.2742,45.3033,4600.0
2009-11-18 11:55:00,46.76,46.78,46.75,46.77,700.0,45.3129,45.3323,45.3033,45.3226,700.0
2009-11-18 12:00:00,46.76,46.82,46.73,46.77,4900.0,45.3129,45.3711,45.2839,45.3226,4900.0
2009-11-18 12:05:00,46.73,46.77,46.73,46.74,3200.0,45.2839,45.3226,45.2839,45.2936,3200.0
2009-11-18 12:10:00,46.74,46.74,46.6,46.64,1700.0,45.2936,45.2936,45.1579,45.1967,1700.0
2009-11-18 12:15:00,46.61,46.61,46.16,46.23,22100.0,45.1676,45.1676,44.7315,44.7993,22100.0
2009-11-18 12:20:00,46.22,46.39,46.22,46.34,2900.0,44.7897,44.9544,44.7897,44.9059,2900.0
2009-11-18 12:25:00,46.4,46.4,46.3,46.37,4200.0,44.9641,44.9641,44.8672,44.935,4200.0
2009-11-18 12:30:00,46.37,46.48,46.34,46.48,1800.0,44.935,45.0416,44.9059,45.0416,1800.0
2009-11-18 12:35:00,46.48,46.58,46.44,46.58,6100.0,45.0416,45.1385,45.0028,45.1385,6100.0
2009-11-18 12:40:00,46.56,46.56,46.33,46.4,7500.0,45.1191,45.1191,44.8962,44.9641,7500.0
2009-11-18 12:45:00,46.35,46.4,46.3,46.4,6800.0,44.9156,44.9641,44.8672,44.9641,6800.0
2009-11-18 12:50:00,46.38,46.4,46.32,46.4,1500.0,44.9447,44.9641,44.8866,44.9641,1500.0
2009-11-18 12:55:00,46.39,46.39,46.16,46.2,7700.0,44.9544,44.9544,44.7315,44.7703,7700.0
2009-11-18 13:00:00,46.2,46.23,46.15,46.17,3600.0,44.7703,44.7993,44.7218,44.7412,3600.0
2009-11-18 13:05:00,46.17,46.18,46.11,46.11,9600.0,44.7412,44.7509,44.6831,44.6831,9600.0
2009-11-18 13:10:00,46.14,46.15,46.1,46.11,5600.0,44.7121,44.7218,44.6734,44.6831,5600.0
2009-11-18 13:15:00,46.1,46.11,45.86,45.86,15100.0,44.6734,44.6831,44.4408,44.4408,15100.0
2009-11-18 13:20:00,45.87,45.87,45.58,45.66,18800.0,44.4505,44.4505,44.1695,44.247,18800.0
2009-11-18 13:25:00,45.7,45.79,45.64,45.79,4200.0,44.2857,44.373,44.2276,44.373,4200.0
2009-11-18 13:30:00,45.8,45.89,45.73,45.76,3100.0,44.3827,44.4699,44.3148,44.3439,3100.0
2009-11-18 13:35:00,45.71,45.74,45.57,45.57,7800.0,44.2954,44.3245,44.1598,44.1598,7800.0
2009-11-18 13:40:00,45.62,45.62,45.5,45.51,6800.0,44.2082,44.2082,44.0919,44.1016,6800.0
2009-11-18 13:45:00,45.48,45.51,45.35,45.51,10400.0,44.0726,44.1016,43.9466,44.1016,10400.0
2009-11-18 13:50:00,45.57,45.62,45.57,45.58,3500.0,44.1598,44.2082,44.1598,44.1695,3500.0
2009-11-18 13:55:00,45.61,45.74,45.59,45.71,6200.0,44.1985,44.3245,44.1791,44.2954,6200.0
2009-11-18 14:00:00,45.72,45.8,45.71,45.79,3200.0,44.3051,44.3827,44.2954,44.373,3200.0
2009-11-18 14:05:00,45.8,46.18,45.8,46.18,11600.0,44.3827,44.7509,44.3827,44.7509,11600.0
2009-11-18 14:10:00,46.15,46.16,46.11,46.16,1900.0,44.7218,44.7315,44.6831,44.7315,1900.0
2009-11-18 14:15:00,46.16,46.21,46.16,46.16,1900.0,44.7315,44.78,44.7315,44.7315,1900.0
2009-11-18 14:20:00,46.17,46.24,46.11,46.14,4900.0,44.7412,44.809,44.6831,44.7121,4900.0
2009-11-18 14:25:00,46.15,46.19,46.1,46.1,1600.0,44.7218,44.7606,44.6734,44.6734,1600.0
2009-11-18 14:30:00,46.1,46.15,46.03,46.03,2500.0,44.6734,44.7218,44.6055,44.6055,2500.0
2009-11-18 14:35:00,46.06,46.1,46.02,46.05,5300.0,44.6346,44.6734,44.5958,44.6249,5300.0
2009-11-18 14:40:00,46.07,46.17,46.07,46.14,2800.0,44.6443,44.7412,44.6443,44.7121,2800.0
2009-11-18 14:45:00,46.08,46.08,45.94,45.96,4800.0,44.654,44.654,44.5183,44.5377,4800.0
2009-11-18 14:50:00,45.97,46.07,45.97,46.01,4300.0,44.5474,44.6443,44.5474,44.5862,4300.0
2009-11-18 14:55:00,46.0,46.09,46.0,46.09,3000.0,44.5765,44.6637,44.5765,44.6637,3000.0
2009-11-18 15:00:00,46.1,46.13,46.07,46.1,2700.0,44.6734,44.7024,44.6443,44.6734,2700.0
2009-11-18 15:05:00,46.1,46.15,46.1,46.15,6100.0,44.6734,44.7218,44.6734,44.7218,6100.0
2009-11-18 15:10:00,46.15,46.17,46.1,46.15,4200.0,44.7218,44.7412,44.6734,44.7218,4200.0
2009-11-18 15:15:00,46.15,46.23,46.15,46.17,13500.0,44.7218,44.7993,44.7218,44.7412,13500.0
2009-11-18 15:20:00,46.17,46.22,46.17,46.2,5100.0,44.7412,44.7897,44.7412,44.7703,5100.0
2009-11-18 15:25:00,46.21,46.23,46.2,46.22,4200.0,44.78,44.7993,44.7703,44.7897,4200.0
2009-11-18 15:30:00,46.19,46.23,46.14,46.14,9200.0,44.7606,44.7993,44.7121,44.7121,9200.0
2009-11-18 15:35:00,46.17,46.22,46.1,46.1,11900.0,44.7412,44.7897,44.6734,44.6734,11900.0
2009-11-18 15:40:00,46.15,46.18,46.13,46.15,3800.0,44.7218,44.7509,44.7024,44.7218,3800.0
2009-11-18 15:45:00,46.17,46.2,46.15,46.2,7500.0,44.7412,44.7703,44.7218,44.7703,7500.0
2009-11-18 15:50:00,46.19,46.22,46.17,46.17,24200.0,44.7606,44.7897,44.7412,44.7412,24200.0
2009-11-18 15:55:00,46.21,46.25,46.16,46.25,29900.0,44.78,44.8187,44.7315,44.8187,29900.0
2009-11-19 09:30:00,46.87,47.45,46.11,46.17,44400.0,45.4195,45.9816,44.6831,44.7412,44400.0
2009-11-19 09:35:00,46.17,46.17,45.38,45.41,26800.0,44.7412,44.7412,43.9756,44.0047,26800.0
2009-11-19 09:40:00,45.49,45.67,45.4,45.67,6300.0,44.0822,44.2567,43.995,44.2567,6300.0
2009-11-19 09:45:00,45.61,45.65,45.44,45.65,5300.0,44.1985,44.2373,44.0338,44.2373,5300.0
2009-11-19 09:50:00,45.69,45.76,45.47,45.52,12700.0,44.2761,44.3439,44.0629,44.1113,12700.0
2009-11-19 09:55:00,45.53,45.63,45.4,45.63,7900.0,44.121,44.2179,43.995,44.2179,7900.0
2009-11-19 10:00:00,45.57,45.73,45.4,45.73,7600.0,44.1598,44.3148,43.995,44.3148,7600.0
2009-11-19 10:05:00,45.74,45.85,45.59,45.76,7000.0,44.3245,44.4311,44.1791,44.3439,7000.0
2009-11-19 10:10:00,45.78,45.99,45.78,45.95,8100.0,44.3633,44.5668,44.3633,44.528,8100.0
2009-11-19 10:15:00,45.92,46.02,45.88,45.92,6600.0,44.4989,44.5958,44.4602,44.4989,6600.0
2009-11-19 10:20:00,45.92,45.97,45.88,45.97,4900.0,44.4989,44.5474,44.4602,44.5474,4900.0
2009-11-19 10:25:00,45.97,46.01,45.93,45.94,10600.0,44.5474,44.5862,44.5086,44.5183,10600.0
2009-11-19 10:30:00,45.94,46.0,45.89,45.93,7500.0,44.5183,44.5765,44.4699,44.5086,7500.0
2009-11-19 10:35:00,45.94,46.0,45.94,46.0,8200.0,44.5183,44.5765,44.5183,44.5765,8200.0
2009-11-19 10:40:00,46.0,46.14,45.97,46.09,26600.0,44.5765,44.7121,44.5474,44.6637,26600.0
2009-11-19 10:45:00,46.07,46.07,45.75,45.75,6100.0,44.6443,44.6443,44.3342,44.3342,6100.0
2009-11-19 10:50:00,45.84,46.0,45.84,45.99,6700.0,44.4214,44.5765,44.4214,44.5668,6700.0
2009-11-19 10:55:00,45.99,46.0,45.87,45.93,3000.0,44.5668,44.5765,44.4505,44.5086,3000.0
2009-11-19 11:00:00,45.91,46.0,45.91,46.0,2000.0,44.4892,44.5765,44.4892,44.5765,2000.0
2009-11-19 11:05:00,45.98,46.0,45.84,45.84,3400.0,44.5571,44.5765,44.4214,44.4214,3400.0
2009-11-19 11:10:00,45.84,45.87,45.8,45.85,900.0,44.4214,44.4505,44.3827,44.4311,900.0
2009-11-19 11:15:00,45.85,45.88,45.83,45.84,4300.0,44.4311,44.4602,44.4117,44.4214,4300.0
2009-11-19 11:20:00,45.84,45.9,45.84,45.89,1700.0,44.4214,44.4796,44.4214,44.4699,1700.0
2009-11-19 11:25:00,45.88,45.93,45.84,45.91,5400.0,44.4602,44.5086,44.4214,44.4892,5400.0
2009-11-19 11:30:00,45.96,46.0,45.86,45.96,11500.0,44.5377,44.5765,44.4408,44.5377,11500.0
2009-11-19 11:35:00,45.97,45.98,45.92,45.98,2000.0,44.5474,44.5571,44.4989,44.5571,2000.0
2009-11-19 11:40:00,45.92,45.95,45.8,45.82,5100.0,44.4989,44.528,44.3827,44.402,5100.0
2009-11-19 11:45:00,45.82,45.82,45.64,45.64,4400.0,44.402,44.402,44.2276,44.2276,4400.0
2009-11-19 11:50:00,45.66,45.77,45.6,45.65,8100.0,44.247,44.3536,44.1888,44.2373,8100.0
2009-11-19 11:55:00,45.63,45.68,45.6,45.63,2900.0,44.2179,44.2664,44.1888,44.2179,2900.0
2009-11-19 12:00:00,45.66,45.72,45.6,45.6,2500.0,44.247,44.3051,44.1888,44.1888,2500.0
2009-11-19 12:05:00,45.64,45.66,45.6,45.64,2700.0,44.2276,44.247,44.1888,44.2276,2700.0
2009-11-19 12:10:00,45.67,45.87,45.63,45.75,22700.0,44.2567,44.4505,44.2179,44.3342,22700.0
2009-11-19 12:15:00,45.75,45.83,45.73,45.75,3700.0,44.3342,44.4117,44.3148,44.3342,3700.0
2009-11-19 12:20:00,45.8,45.82,45.69,45.69,3000.0,44.3827,44.402,44.2761,44.2761,3000.0
2009-11-19 12:25:00,45.73,45.73,45.62,45.63,11200.0,44.3148,44.3148,44.2082,44.2179,11200.0
2009-11-19 12:30:00,45.65,45.75,45.64,45.7,3500.0,44.2373,44.3342,44.2276,44.2857,3500.0
2009-11-19 12:35:00,45.67,45.67,45.61,45.65,3200.0,44.2567,44.2567,44.1985,44.2373,3200.0
2009-11-19 12:40:00,45.65,45.68,45.63,45.67,2300.0,44.2373,44.2664,44.2179,44.2567,2300.0
2009-11-19 12:45:00,45.68,45.69,45.6,45.6,4300.0,44.2664,44.2761,44.1888,44.1888,4300.0
2009-11-19 12:50:00,45.64,45.64,45.52,45.55,6200.0,44.2276,44.2276,44.1113,44.1404,6200.0
2009-11-19 12:55:00,45.52,45.56,45.51,45.54,3600.0,44.1113,44.1501,44.1016,44.1307,3600.0
2009-11-19 13:00:00,45.54,45.59,45.51,45.54,5200.0,44.1307,44.1791,44.1016,44.1307,5200.0
2009-11-19 13:05:00,45.52,45.57,45.51,45.53,4400.0,44.1113,44.1598,44.1016,44.121,4400.0
2009-11-19 13:10:00,45.56,45.56,45.51,45.51,3300.0,44.1501,44.1501,44.1016,44.1016,3300.0
2009-11-19 13:15:00,45.51,45.55,45.51,45.51,2200.0,44.1016,44.1404,44.1016,44.1016,2200.0
2009-11-19 13:20:00,45.52,45.56,45.51,45.55,5300.0,44.1113,44.1501,44.1016,44.1404,5300.0
2009-11-19 13:25:00,45.54,45.57,45.53,45.53,2700.0,44.1307,44.1598,44.121,44.121,2700.0
2009-11-19 13:30:00,45.52,45.57,45.51,45.57,3200.0,44.1113,44.1598,44.1016,44.1598,3200.0
2009-11-19 13:35:00,45.56,45.63,45.56,45.61,3500.0,44.1501,44.2179,44.1501,44.1985,3500.0
2009-11-19 13:40:00,45.61,45.64,45.59,45.62,2800.0,44.1985,44.2276,44.1791,44.2082,2800.0
2009-11-19 13:45:00,45.62,45.72,45.62,45.69,4300.0,44.2082,44.3051,44.2082,44.2761,4300.0
2009-11-19 13:50:00,45.71,45.76,45.68,45.75,5400.0,44.2954,44.3439,44.2664,44.3342,5400.0
2009-11-19 13:55:00,45.75,45.78,45.68,45.68,2400.0,44.3342,44.3633,44.2664,44.2664,2400.0
2009-11-19 14:00:00,45.68,45.72,45.68,45.68,1900.0,44.2664,44.3051,44.2664,44.2664,1900.0
2009-11-19 14:05:00,45.7,45.71,45.67,45.7,4700.0,44.2857,44.2954,44.2567,44.2857,4700.0
2009-11-19 14:10:00,45.68,45.78,45.68,45.72,3000.0,44.2664,44.3633,44.2664,44.3051,3000.0
2009-11-19 14:15:00,45.75,45.76,45.68,45.74,2800.0,44.3342,44.3439,44.2664,44.3245,2800.0
2009-11-19 14:20:00,45.74,45.76,45.68,45.75,7100.0,44.3245,44.3439,44.2664,44.3342,7100.0
2009-11-19 14:25:00,45.75,45.78,45.7,45.73,1500.0,44.3342,44.3633,44.2857,44.3148,1500.0
2009-11-19 14:30:00,45.73,45.74,45.69,45.73,3100.0,44.3148,44.3245,44.2761,44.3148,3100.0
2009-11-19 14:35:00,45.74,45.75,45.72,45.73,10200.0,44.3245,44.3342,44.3051,44.3148,10200.0
2009-11-19 14:40:00,45.73,45.8,45.73,45.78,5900.0,44.3148,44.3827,44.3148,44.3633,5900.0
2009-11-19 14:45:00,45.78,45.78,45.73,45.74,3100.0,44.3633,44.3633,44.3148,44.3245,3100.0
2009-11-19 14:50:00,45.74,45.92,45.73,45.86,8100.0,44.3245,44.4989,44.3148,44.4408,8100.0
2009-11-19 14:55:00,45.88,45.88,45.77,45.78,4200.0,44.4602,44.4602,44.3536,44.3633,4200.0
2009-11-19 15:00:00,45.75,45.79,45.73,45.73,4200.0,44.3342,44.373,44.3148,44.3148,4200.0
2009-11-19 15:05:00,45.73,45.78,45.73,45.78,4800.0,44.3148,44.3633,44.3148,44.3633,4800.0
2009-11-19 15:10:00,45.78,45.78,45.73,45.74,5000.0,44.3633,44.3633,44.3148,44.3245,5000.0
2009-11-19 15:15:00,45.76,45.83,45.73,45.82,4200.0,44.3439,44.4117,44.3148,44.402,4200.0
2009-11-19 15:20:00,45.8,45.82,45.73,45.79,7100.0,44.3827,44.402,44.3148,44.373,7100.0
2009-11-19 15:25:00,45.79,45.79,45.73,45.78,6600.0,44.373,44.373,44.3148,44.3633,6600.0
2009-11-19 15:30:00,45.77,45.78,45.73,45.74,11900.0,44.3536,44.3633,44.3148,44.3245,11900.0
2009-11-19 15:35:00,45.73,45.75,45.71,45.73,12800.0,44.3148,44.3342,44.2954,44.3148,12800.0
2009-11-19 15:40:00,45.73,45.84,45.73,45.79,13000.0,44.3148,44.4214,44.3148,44.373,13000.0
2009-11-19 15:45:00,45.79,45.81,45.73,45.73,11100.0,44.373,44.3923,44.3148,44.3148,11100.0
2009-11-19 15:50:00,45.74,45.77,45.72,45.74,17000.0,44.3245,44.3536,44.3051,44.3245,17000.0
2009-11-19 15:55:00,45.75,45.75,45.72,45.73,19700.0,44.3342,44.3342,44.3051,44.3148,19700.0
2009-11-20 09:30:00,45.55,45.91,45.51,45.77,70500.0,44.1404,44.4892,44.1016,44.3536,70500.0
2009-11-20 09:35:00,45.77,45.88,45.68,45.84,4100.0,44.3536,44.4602,44.2664,44.4214,4100.0
2009-11-20 09:40:00,45.84,45.85,45.7,45.7,4600.0,44.4214,44.4311,44.2857,44.2857,4600.0
2009-11-20 09:45:00,45.7,45.74,45.5,45.5,4000.0,44.2857,44.3245,44.0919,44.0919,4000.0
2009-11-20 09:50:00,45.41,45.49,45.11,45.32,23100.0,44.0047,44.0822,43.714,43.9175,23100.0
2009-11-20 09:55:00,45.3,45.41,45.28,45.41,3400.0,43.8981,44.0047,43.8787,44.0047,3400.0
2009-11-20 10:00:00,45.34,45.44,45.25,45.42,4300.0,43.9369,44.0338,43.8497,44.0144,4300.0
2009-11-20 10:05:00,45.4,45.4,45.16,45.39,6400.0,43.995,43.995,43.7625,43.9853,6400.0
2009-11-20 10:10:00,45.32,45.41,45.27,45.41,6900.0,43.9175,44.0047,43.8691,44.0047,6900.0
2009-11-20 10:15:00,45.37,45.37,45.1,45.16,10500.0,43.966,43.966,43.7043,43.7625,10500.0
2009-11-20 10:20:00,45.28,45.29,45.1,45.16,7600.0,43.8787,43.8884,43.7043,43.7625,7600.0
2009-11-20 10:25:00,45.09,45.25,45.09,45.25,6700.0,43.6946,43.8497,43.6946,43.8497,6700.0
2009-11-20 10:30:00,45.23,45.25,45.08,45.11,4900.0,43.8303,43.8497,43.6849,43.714,4900.0
2009-11-20 10:35:00,45.11,45.21,45.06,45.09,4100.0,43.714,43.8109,43.6656,43.6946,4100.0
2009-11-20 10:40:00,45.13,45.14,44.74,44.79,17100.0,43.7334,43.7431,43.3555,43.4039,17100.0
2009-11-20 10:45:00,44.82,44.97,44.82,44.97,2900.0,43.433,43.5783,43.433,43.5783,2900.0
2009-11-20 10:50:00,44.98,45.02,44.93,44.94,3600.0,43.588,43.6268,43.5396,43.5493,3600.0
2009-11-20 10:55:00,44.95,45.03,44.95,44.98,1600.0,43.559,43.6365,43.559,43.588,1600.0
2009-11-20 11:00:00,45.03,45.22,45.03,45.22,1200.0,43.6365,43.8206,43.6365,43.8206,1200.0
2009-11-20 11:05:00,45.19,45.24,45.14,45.24,1900.0,43.7915,43.84,43.7431,43.84,1900.0
2009-11-20 11:10:00,45.25,45.27,45.2,45.21,6200.0,43.8497,43.8691,43.8012,43.8109,6200.0
2009-11-20 11:15:00,45.2,45.24,45.04,45.04,4800.0,43.8012,43.84,43.6462,43.6462,4800.0
2009-11-20 11:20:00,45.06,45.1,45.06,45.1,400.0,43.6656,43.7043,43.6656,43.7043,400.0
2009-11-20 11:25:00,45.11,45.19,45.11,45.19,900.0,43.714,43.7915,43.714,43.7915,900.0
2009-11-20 11:30:00,45.2,45.3,45.18,45.3,2200.0,43.8012,43.8981,43.7818,43.8981,2200.0
2009-11-20 11:35:00,45.3,45.34,45.09,45.19,3500.0,43.8981,43.9369,43.6946,43.7915,3500.0
2009-11-20 11:40:00,45.18,45.18,45.11,45.15,2600.0,43.7818,43.7818,43.714,43.7528,2600.0
2009-11-20 11:45:00,45.11,45.2,45.11,45.15,1400.0,43.714,43.8012,43.714,43.7528,1400.0
2009-11-20 11:50:00,45.18,45.25,45.18,45.25,5300.0,43.7818,43.8497,43.7818,43.8497,5300.0
2009-11-20 11:55:00,45.21,45.24,45.2,45.21,1600.0,43.8109,43.84,43.8012,43.8109,1600.0
2009-11-20 12:00:00,45.24,45.24,45.2,45.22,2200.0,43.84,43.84,43.8012,43.8206,2200.0
2009-11-20 12:05:00,45.24,45.27,45.2,45.24,5200.0,43.84,43.8691,43.8012,43.84,5200.0
2009-11-20 12:10:00,45.23,45.26,45.2,45.22,2300.0,43.8303,43.8594,43.8012,43.8206,2300.0
2009-11-20 12:15:00,45.23,45.23,45.2,45.2,700.0,43.8303,43.8303,43.8012,43.8012,700.0
2009-11-20 12:20:00,45.2,45.22,45.2,45.2,4500.0,43.8012,43.8206,43.8012,43.8012,4500.0
2009-11-20 12:25:00,45.2,45.22,45.2,45.2,4100.0,43.8012,43.8206,43.8012,43.8012,4100.0
2009-11-20 12:30:00,45.22,45.25,45.21,45.23,2400.0,43.8206,43.8497,43.8109,43.8303,2400.0
2009-11-20 12:35:00,45.21,45.23,45.17,45.17,2900.0,43.8109,43.8303,43.7721,43.7721,2900.0
2009-11-20 12:40:00,45.2,45.21,45.15,45.15,3700.0,43.8012,43.8109,43.7528,43.7528,3700.0
2009-11-20 12:45:00,45.17,45.17,45.15,45.15,1500.0,43.7721,43.7721,43.7528,43.7528,1500.0
2009-11-20 12:50:00,45.18,45.19,45.15,45.18,4000.0,43.7818,43.7915,43.7528,43.7818,4000.0
2009-11-20 12:55:00,45.19,45.27,45.18,45.23,3200.0,43.7915,43.8691,43.7818,43.8303,3200.0
2009-11-20 13:00:00,45.23,45.27,45.2,45.23,1900.0,43.8303,43.8691,43.8012,43.8303,1900.0
2009-11-20 13:05:00,45.24,45.33,45.22,45.29,2500.0,43.84,43.9272,43.8206,43.8884,2500.0
2009-11-20 13:10:00,45.3,45.37,45.17,45.21,6600.0,43.8981,43.966,43.7721,43.8109,6600.0
2009-11-20 13:15:00,45.22,45.22,45.18,45.18,3000.0,43.8206,43.8206,43.7818,43.7818,3000.0
2009-11-20 13:20:00,45.18,45.27,45.17,45.27,2100.0,43.7818,43.8691,43.7721,43.8691,2100.0
2009-11-20 13:25:00,45.27,45.4,45.27,45.4,1700.0,43.8691,43.995,43.8691,43.995,1700.0
2009-11-20 13:30:00,45.36,45.42,45.36,45.37,2700.0,43.9563,44.0144,43.9563,43.966,2700.0
2009-11-20 13:35:00,45.37,45.4,45.36,45.36,1900.0,43.966,43.995,43.9563,43.9563,1900.0
2009-11-20 13:40:00,45.41,45.43,45.33,45.38,3400.0,44.0047,44.0241,43.9272,43.9756,3400.0
2009-11-20 13:45:00,45.38,45.4,45.33,45.37,3700.0,43.9756,43.995,43.9272,43.966,3700.0
2009-11-20 13:50:00,45.37,45.37,45.29,45.31,1600.0,43.966,43.966,43.8884,43.9078,1600.0
2009-11-20 13:55:00,45.28,45.31,45.27,45.27,1300.0,43.8787,43.9078,43.8691,43.8691,1300.0
2009-11-20 14:00:00,45.27,45.3,45.24,45.25,4400.0,43.8691,43.8981,43.84,43.8497,4400.0
2009-11-20 14:05:00,45.25,45.29,45.24,45.28,1900.0,43.8497,43.8884,43.84,43.8787,1900.0
2009-11-20 14:10:00,45.29,45.33,45.27,45.3,1700.0,43.8884,43.9272,43.8691,43.8981,1700.0
2009-11-20 14:15:00,45.33,45.35,45.3,45.3,2000.0,43.9272,43.9466,43.8981,43.8981,2000.0
2009-11-20 14:20:00,45.33,45.37,45.31,45.36,1600.0,43.9272,43.966,43.9078,43.9563,1600.0
2009-11-20 14:25:00,45.36,45.43,45.36,45.43,1700.0,43.9563,44.0241,43.9563,44.0241,1700.0
2009-11-20 14:30:00,45.47,45.5,45.44,45.5,2100.0,44.0629,44.0919,44.0338,44.0919,2100.0
2009-11-20 14:35:00,45.48,45.49,45.32,45.37,6700.0,44.0726,44.0822,43.9175,43.966,6700.0
2009-11-20 14:40:00,45.36,45.4,45.33,45.33,3600.0,43.9563,43.995,43.9272,43.9272,3600.0
2009-11-20 14:45:00,45.31,45.33,45.28,45.33,2100.0,43.9078,43.9272,43.8787,43.9272,2100.0
2009-11-20 14:50:00,45.34,45.34,45.3,45.3,2500.0,43.9369,43.9369,43.8981,43.8981,2500.0
2009-11-20 14:55:00,45.31,45.31,45.26,45.31,1200.0,43.9078,43.9078,43.8594,43.9078,1200.0
2009-11-20 15:00:00,45.27,45.34,45.27,45.33,2900.0,43.8691,43.9369,43.8691,43.9272,2900.0
2009-11-20 15:05:00,45.34,45.34,45.12,45.12,34900.0,43.9369,43.9369,43.7237,43.7237,34900.0
2009-11-20 15:10:00,45.11,45.12,45.03,45.03,4600.0,43.714,43.7237,43.6365,43.6365,4600.0
2009-11-20 15:15:00,45.02,45.08,45.0,45.03,21600.0,43.6268,43.6849,43.6074,43.6365,21600.0
2009-11-20 15:20:00,45.06,45.08,45.04,45.05,4500.0,43.6656,43.6849,43.6462,43.6559,4500.0
2009-11-20 15:25:00,45.05,45.08,45.04,45.08,4200.0,43.6559,43.6849,43.6462,43.6849,4200.0
2009-11-20 15:30:00,45.06,45.12,45.02,45.03,26400.0,43.6656,43.7237,43.6268,43.6365,26400.0
2009-11-20 15:35:00,45.06,45.11,44.95,45.11,45200.0,43.6656,43.714,43.559,43.714,45200.0
2009-11-20 15:40:00,45.11,45.11,45.06,45.07,6000.0,43.714,43.714,43.6656,43.6752,6000.0
2009-11-20 15:45:00,45.07,45.1,44.97,44.98,27100.0,43.6752,43.7043,43.5783,43.588,27100.0
2009-11-20 15:50:00,44.97,45.07,44.92,45.06,32200.0,43.5783,43.6752,43.5299,43.6656,32200.0
2009-11-20 15:55:00,45.06,45.34,45.06,45.33,52800.0,43.6656,43.9369,43.6656,43.9272,52800.0
2009-11-23 09:30:00,46.17,47.6,45.75,47.31,58900.0,44.7412,46.1269,44.3342,45.8459,58900.0
2009-11-23 09:35:00,47.17,47.83,47.17,47.42,23400.0,45.7103,46.3498,45.7103,45.9525,23400.0
2009-11-23 09:40:00,47.42,48.46,47.42,48.26,72300.0,45.9525,46.9603,45.9525,46.7665,72300.0
2009-11-23 09:45:00,48.33,48.39,48.07,48.13,34600.0,46.8344,46.8925,46.5824,46.6405,34600.0
2009-11-23 09:50:00,48.15,48.31,48.12,48.24,15900.0,46.6599,46.815,46.6309,46.7471,15900.0
2009-11-23 09:55:00,48.25,48.42,47.98,48.32,33500.0,46.7568,46.9216,46.4952,46.8247,33500.0
2009-11-23 10:00:00,48.34,48.74,48.29,48.63,25000.0,46.844,47.2317,46.7956,47.1251,25000.0
2009-11-23 10:05:00,48.61,48.93,48.6,48.79,23200.0,47.1057,47.4158,47.096,47.2801,23200.0
2009-11-23 10:10:00,48.77,48.77,48.56,48.7,18200.0,47.2607,47.2607,47.0572,47.1929,18200.0
2009-11-23 10:15:00,48.74,48.98,48.7,48.93,22900.0,47.2317,47.4642,47.1929,47.4158,22900.0
2009-11-23 10:20:00,48.91,48.91,48.64,48.77,12500.0,47.3964,47.3964,47.1348,47.2607,12500.0
2009-11-23 10:25:00,48.77,48.99,48.66,48.71,35700.0,47.2607,47.4739,47.1541,47.2026,35700.0
2009-11-23 10:30:00,48.7,48.98,48.66,48.87,24400.0,47.1929,47.4642,47.1541,47.3576,24400.0
2009-11-23 10:35:00,48.87,48.94,48.68,48.81,24700.0,47.3576,47.4255,47.1735,47.2995,24700.0
2009-11-23 10:40:00,48.76,48.96,48.76,48.94,14500.0,47.251,47.4449,47.251,47.4255,14500.0
2009-11-23 10:45:00,48.93,49.33,48.82,49.28,69100.0,47.4158,47.8034,47.3092,47.755,69100.0
2009-11-23 10:50:00,49.29,49.45,49.21,49.25,37600.0,47.7646,47.9197,47.6871,47.7259,37600.0
2009-11-23 10:55:00,49.29,49.39,49.07,49.17,20100.0,47.7646,47.8616,47.5515,47.6484,20100.0
2009-11-23 11:00:00,49.14,49.29,49.14,49.2,10900.0,47.6193,47.7646,47.6193,47.6774,10900.0
2009-11-23 11:05:00,49.26,49.36,49.16,49.2,26600.0,47.7356,47.8325,47.6387,47.6774,26600.0
2009-11-23 11:10:00,49.2,49.2,49.05,49.07,15900.0,47.6774,47.6774,47.5321,47.5515,15900.0
2009-11-23 11:15:00,49.08,49.12,48.8,48.85,23900.0,47.5611,47.5999,47.2898,47.3383,23900.0
2009-11-23 11:20:00,48.85,48.96,48.78,48.95,31000.0,47.3383,47.4449,47.2704,47.4352,31000.0
2009-11-23 11:25:00,48.9,48.9,48.61,48.76,21200.0,47.3867,47.3867,47.1057,47.251,21200.0
2009-11-23 11:30:00,48.76,48.96,48.76,48.89,11000.0,47.251,47.4449,47.251,47.377,11000.0
2009-11-23 11:35:00,48.89,49.16,48.89,49.06,23900.0,47.377,47.6387,47.377,47.5418,23900.0
2009-11-23 11:40:00,49.05,49.07,48.99,49.05,8200.0,47.5321,47.5515,47.4739,47.5321,8200.0
2009-11-23 11:45:00,49.03,49.1,49.02,49.05,14800.0,47.5127,47.5805,47.503,47.5321,14800.0
2009-11-23 11:50:00,49.05,49.05,48.84,48.99,9800.0,47.5321,47.5321,47.3286,47.4739,9800.0
2009-11-23 11:55:00,48.96,49.0,48.91,48.95,9500.0,47.4449,47.4836,47.3964,47.4352,9500.0
2009-11-23 12:00:00,48.97,49.09,48.97,49.02,14400.0,47.4546,47.5708,47.4546,47.503,14400.0
2009-11-23 12:05:00,49.06,49.1,49.03,49.04,4700.0,47.5418,47.5805,47.5127,47.5224,4700.0
2009-11-23 12:10:00,49.03,49.12,48.86,48.97,16900.0,47.5127,47.5999,47.348,47.4546,16900.0
2009-11-23 12:15:00,48.92,48.99,48.71,48.8,16700.0,47.4061,47.4739,47.2026,47.2898,16700.0
2009-11-23 12:20:00,48.81,48.85,48.75,48.85,2600.0,47.2995,47.3383,47.2414,47.3383,2600.0
2009-11-23 12:25:00,48.85,48.89,48.74,48.74,4400.0,47.3383,47.377,47.2317,47.2317,4400.0
2009-11-23 12:30:00,48.75,48.76,48.68,48.74,2700.0,47.2414,47.251,47.1735,47.2317,2700.0
2009-11-23 12:35:00,48.72,48.79,48.69,48.78,1900.0,47.2123,47.2801,47.1832,47.2704,1900.0
2009-11-23 12:40:00,48.79,48.83,48.72,48.75,8700.0,47.2801,47.3189,47.2123,47.2414,8700.0
2009-11-23 12:45:00,48.78,49.01,48.78,49.0,8700.0,47.2704,47.4933,47.2704,47.4836,8700.0
2009-11-23 12:50:00,49.0,49.0,48.94,48.94,2800.0,47.4836,47.4836,47.4255,47.4255,2800.0
2009-11-23 12:55:00,48.99,49.03,48.98,48.98,3100.0,47.4739,47.5127,47.4642,47.4642,3100.0
2009-11-23 13:00:00,48.97,49.02,48.97,49.02,4400.0,47.4546,47.503,47.4546,47.503,4400.0
2009-11-23 13:05:00,49.0,49.0,48.91,48.99,4200.0,47.4836,47.4836,47.3964,47.4739,4200.0
2009-11-23 13:10:00,48.96,48.98,48.88,48.91,2600.0,47.4449,47.4642,47.3673,47.3964,2600.0
2009-11-23 13:15:00,48.9,48.91,48.65,48.73,18700.0,47.3867,47.3964,47.1445,47.222,18700.0
2009-11-23 13:20:00,48.68,48.76,48.64,48.76,4500.0,47.1735,47.251,47.1348,47.251,4500.0
2009-11-23 13:25:00,48.81,48.91,48.81,48.84,4400.0,47.2995,47.3964,47.2995,47.3286,4400.0
2009-11-23 13:30:00,48.82,48.84,48.79,48.79,1600.0,47.3092,47.3286,47.2801,47.2801,1600.0
2009-11-23 13:35:00,48.74,48.82,48.73,48.74,4900.0,47.2317,47.3092,47.222,47.2317,4900.0
2009-11-23 13:40:00,48.78,48.8,48.74,48.8,5400.0,47.2704,47.2898,47.2317,47.2898,5400.0
2009-11-23 13:45:00,48.8,48.8,48.65,48.67,4200.0,47.2898,47.2898,47.1445,47.1638,4200.0
2009-11-23 13:50:00,48.75,48.75,48.65,48.69,2500.0,47.2414,47.2414,47.1445,47.1832,2500.0
2009-11-23 13:55:00,48.69,48.7,48.58,48.7,8900.0,47.1832,47.1929,47.0766,47.1929,8900.0
2009-11-23 14:00:00,48.66,48.69,48.64,48.69,2100.0,47.1541,47.1832,47.1348,47.1832,2100.0
2009-11-23 14:05:00,48.69,48.7,48.63,48.65,7600.0,47.1832,47.1929,47.1251,47.1445,7600.0
2009-11-23 14:10:00,48.63,48.63,48.41,48.46,12300.0,47.1251,47.1251,46.9119,46.9603,12300.0
2009-11-23 14:15:00,48.47,48.49,48.3,48.3,9700.0,46.97,46.9894,46.8053,46.8053,9700.0
2009-11-23 14:20:00,48.3,48.33,48.25,48.3,6400.0,46.8053,46.8344,46.7568,46.8053,6400.0
2009-11-23 14:25:00,48.3,48.3,48.14,48.27,28900.0,46.8053,46.8053,46.6502,46.7762,28900.0
2009-11-23 14:30:00,48.3,48.34,48.28,48.3,5600.0,46.8053,46.844,46.7859,46.8053,5600.0
2009-11-23 14:35:00,48.3,48.34,48.28,48.31,5900.0,46.8053,46.844,46.7859,46.815,5900.0
2009-11-23 14:40:00,48.3,48.32,48.28,48.31,3500.0,46.8053,46.8247,46.7859,46.815,3500.0
2009-11-23 14:45:00,48.28,48.29,48.21,48.27,29100.0,46.7859,46.7956,46.7181,46.7762,29100.0
2009-11-23 14:50:00,48.26,48.3,48.24,48.26,8500.0,46.7665,46.8053,46.7471,46.7665,8500.0
2009-11-23 14:55:00,48.27,48.29,48.24,48.27,3800.0,46.7762,46.7956,46.7471,46.7762,3800.0
2009-11-23 15:00:00,48.27,48.41,48.25,48.36,13300.0,46.7762,46.9119,46.7568,46.8634,13300.0
2009-11-23 15:05:00,48.35,48.35,48.28,48.3,12200.0,46.8537,46.8537,46.7859,46.8053,12200.0
2009-11-23 15:10:00,48.3,48.44,48.28,48.44,9100.0,46.8053,46.941,46.7859,46.941,9100.0
2009-11-23 15:15:00,48.43,48.48,48.27,48.3,22200.0,46.9313,46.9797,46.7762,46.8053,22200.0
2009-11-23 15:20:00,48.28,48.3,48.19,48.23,7400.0,46.7859,46.8053,46.6987,46.7375,7400.0
2009-11-23 15:25:00,48.23,48.29,48.23,48.24,8100.0,46.7375,46.7956,46.7375,46.7471,8100.0
2009-11-23 15:30:00,48.26,48.26,48.21,48.24,14100.0,46.7665,46.7665,46.7181,46.7471,14100.0
2009-11-23 15:35:00,48.25,48.33,48.13,48.32,20500.0,46.7568,46.8344,46.6405,46.8247,20500.0
2009-11-23 15:40:00,48.33,48.42,48.26,48.28,18500.0,46.8344,46.9216,46.7665,46.7859,18500.0
2009-11-23 15:45:00,48.28,48.34,48.25,48.34,22000.0,46.7859,46.844,46.7568,46.844,22000.0
2009-11-23 15:50:00,48.34,48.55,48.32,48.52,17500.0,46.844,47.0475,46.8247,47.0185,17500.0
2009-11-23 15:55:00,48.51,48.6,48.49,48.56,48700.0,47.0088,47.096,46.9894,47.0572,48700.0
2009-11-24 09:30:00,48.75,48.85,48.51,48.51,15000.0,47.2414,47.3383,47.0088,47.0088,15000.0
2009-11-24 09:35:00,48.51,48.64,48.35,48.35,3400.0,47.0088,47.1348,46.8537,46.8537,3400.0
2009-11-24 09:40:00,48.42,48.5,48.35,48.42,6200.0,46.9216,46.9991,46.8537,46.9216,6200.0
2009-11-24 09:45:00,48.46,48.46,48.15,48.23,8300.0,46.9603,46.9603,46.6599,46.7375,8300.0
2009-11-24 09:50:00,48.25,48.25,47.66,47.7,24300.0,46.7568,46.7568,46.1851,46.2239,24300.0
2009-11-24 09:55:00,47.68,47.99,47.65,47.78,8900.0,46.2045,46.5049,46.1754,46.3014,8900.0
2009-11-24 10:00:00,47.8,47.95,47.65,47.65,13600.0,46.3208,46.4661,46.1754,46.1754,13600.0
2009-11-24 10:05:00,47.65,47.85,47.56,47.63,9300.0,46.1754,46.3692,46.0882,46.156,9300.0
2009-11-24 10:10:00,47.65,47.69,47.54,47.61,5500.0,46.1754,46.2142,46.0688,46.1366,5500.0
2009-11-24 10:15:00,47.7,47.7,47.51,47.61,6800.0,46.2239,46.2239,46.0397,46.1366,6800.0
2009-11-24 10:20:00,47.63,47.85,47.62,47.84,13300.0,46.156,46.3692,46.1463,46.3595,13300.0
2009-11-24 10:25:00,47.84,47.88,47.81,47.83,4600.0,46.3595,46.3983,46.3304,46.3498,4600.0
2009-11-24 10:30:00,47.8,47.88,47.72,47.82,8100.0,46.3208,46.3983,46.2432,46.3401,8100.0
2009-11-24 10:35:00,47.79,47.9,47.78,47.88,2700.0,46.3111,46.4177,46.3014,46.3983,2700.0
2009-11-24 10:40:00,47.88,47.9,47.82,47.86,3200.0,46.3983,46.4177,46.3401,46.3789,3200.0
2009-11-24 10:45:00,47.87,48.18,47.86,48.15,11900.0,46.3886,46.689,46.3789,46.6599,11900.0
2009-11-24 10:50:00,48.18,48.18,48.0,48.01,4800.0,46.689,46.689,46.5146,46.5243,4800.0
2009-11-24 10:55:00,48.01,48.01,47.9,47.93,11600.0,46.5243,46.5243,46.4177,46.4467,11600.0
2009-11-24 11:00:00,47.98,48.01,47.97,47.98,5900.0,46.4952,46.5243,46.4855,46.4952,5900.0
2009-11-24 11:05:00,47.98,48.03,47.95,47.95,4500.0,46.4952,46.5436,46.4661,46.4661,4500.0
2009-11-24 11:10:00,47.97,48.02,47.94,47.97,4200.0,46.4855,46.5339,46.4564,46.4855,4200.0
2009-11-24 11:15:00,47.96,47.98,47.94,47.98,3400.0,46.4758,46.4952,46.4564,46.4952,3400.0
2009-11-24 11:20:00,47.96,48.01,47.91,47.91,4400.0,46.4758,46.5243,46.4274,46.4274,4400.0
2009-11-24 11:25:00,47.94,47.94,47.9,47.93,3800.0,46.4564,46.4564,46.4177,46.4467,3800.0
2009-11-24 11:30:00,47.92,47.93,47.86,47.9,8100.0,46.437,46.4467,46.3789,46.4177,8100.0
2009-11-24 11:35:00,47.85,47.92,47.8,47.91,5100.0,46.3692,46.437,46.3208,46.4274,5100.0
2009-11-24 11:40:00,47.91,48.0,47.91,47.97,2500.0,46.4274,46.5146,46.4274,46.4855,2500.0
2009-11-24 11:45:00,47.97,48.01,47.96,48.0,3500.0,46.4855,46.5243,46.4758,46.5146,3500.0
2009-11-24 11:50:00,47.98,48.0,47.96,48.0,2000.0,46.4952,46.5146,46.4758,46.5146,2000.0
2009-11-24 11:55:00,48.0,48.08,47.96,48.06,6500.0,46.5146,46.5921,46.4758,46.5727,6500.0
2009-11-24 12:00:00,48.08,48.1,48.0,48.0,3900.0,46.5921,46.6115,46.5146,46.5146,3900.0
2009-11-24 12:05:00,48.02,48.02,47.91,47.95,6000.0,46.5339,46.5339,46.4274,46.4661,6000.0
2009-11-24 12:10:00,47.95,47.95,47.9,47.93,1700.0,46.4661,46.4661,46.4177,46.4467,1700.0
2009-11-24 12:15:00,47.94,48.05,47.93,48.05,7500.0,46.4564,46.563,46.4467,46.563,7500.0
2009-11-24 12:20:00,47.99,48.01,47.98,48.0,1400.0,46.5049,46.5243,46.4952,46.5146,1400.0
2009-11-24 12:25:00,48.0,48.0,47.95,47.97,1900.0,46.5146,46.5146,46.4661,46.4855,1900.0
2009-11-24 12:30:00,47.94,47.95,47.9,47.93,3400.0,46.4564,46.4661,46.4177,46.4467,3400.0
2009-11-24 12:35:00,47.93,47.93,47.86,47.86,4500.0,46.4467,46.4467,46.3789,46.3789,4500.0
2009-11-24 12:40:00,47.91,47.91,47.87,47.87,1100.0,46.4274,46.4274,46.3886,46.3886,1100.0
2009-11-24 12:45:00,47.86,47.9,47.86,47.9,1200.0,46.3789,46.4177,46.3789,46.4177,1200.0
2009-11-24 12:50:00,47.91,47.92,47.89,47.89,1800.0,46.4274,46.437,46.408,46.408,1800.0
2009-11-24 12:55:00,47.9,47.91,47.88,47.88,1100.0,46.4177,46.4274,46.3983,46.3983,1100.0
2009-11-24 13:00:00,47.88,48.01,47.88,48.01,2700.0,46.3983,46.5243,46.3983,46.5243,2700.0
2009-11-24 13:05:00,48.0,48.12,47.98,48.1,3800.0,46.5146,46.6309,46.4952,46.6115,3800.0
2009-11-24 13:10:00,48.08,48.08,48.0,48.0,1700.0,46.5921,46.5921,46.5146,46.5146,1700.0
2009-11-24 13:15:00,48.01,48.01,47.96,47.96,700.0,46.5243,46.5243,46.4758,46.4758,700.0
2009-11-24 13:20:00,47.97,47.99,47.95,47.96,2300.0,46.4855,46.5049,46.4661,46.4758,2300.0
2009-11-24 13:25:00,47.94,47.94,47.87,47.87,2300.0,46.4564,46.4564,46.3886,46.3886,2300.0
2009-11-24 13:30:00,47.88,47.88,47.88,47.88,900.0,46.3983,46.3983,46.3983,46.3983,900.0
2009-11-24 13:35:00,47.88,47.92,47.87,47.92,2900.0,46.3983,46.437,46.3886,46.437,2900.0
2009-11-24 13:40:00,47.92,48.0,47.92,48.0,2600.0,46.437,46.5146,46.437,46.5146,2600.0
2009-11-24 13:45:00,48.0,48.0,47.96,47.97,1300.0,46.5146,46.5146,46.4758,46.4855,1300.0
2009-11-24 13:50:00,47.97,47.97,47.95,47.97,1800.0,46.4855,46.4855,46.4661,46.4855,1800.0
2009-11-24 13:55:00,47.95,47.95,47.88,47.9,2000.0,46.4661,46.4661,46.3983,46.4177,2000.0
2009-11-24 14:00:00,47.91,47.91,47.85,47.88,5200.0,46.4274,46.4274,46.3692,46.3983,5200.0
2009-11-24 14:05:00,47.88,48.04,47.88,47.99,8500.0,46.3983,46.5533,46.3983,46.5049,8500.0
2009-11-24 14:10:00,48.02,48.07,48.01,48.07,2300.0,46.5339,46.5824,46.5243,46.5824,2300.0
2009-11-24 14:15:00,48.07,48.16,48.04,48.16,4100.0,46.5824,46.6696,46.5533,46.6696,4100.0
2009-11-24 14:20:00,48.2,48.3,48.19,48.3,4400.0,46.7084,46.8053,46.6987,46.8053,4400.0
2009-11-24 14:25:00,48.31,48.33,48.27,48.32,3400.0,46.815,46.8344,46.7762,46.8247,3400.0
2009-11-24 14:30:00,48.28,48.3,48.2,48.2,2900.0,46.7859,46.8053,46.7084,46.7084,2900.0
2009-11-24 14:35:00,48.2,48.2,48.15,48.17,3100.0,46.7084,46.7084,46.6599,46.6793,3100.0
2009-11-24 14:40:00,48.16,48.35,48.15,48.35,4400.0,46.6696,46.8537,46.6599,46.8537,4400.0
2009-11-24 14:45:00,48.36,48.53,48.34,48.53,5800.0,46.8634,47.0282,46.844,47.0282,5800.0
2009-11-24 14:50:00,48.53,48.56,48.44,48.44,7500.0,47.0282,47.0572,46.941,46.941,7500.0
2009-11-24 14:55:00,48.44,48.45,48.35,48.37,4100.0,46.941,46.9506,46.8537,46.8731,4100.0
2009-11-24 15:00:00,48.35,48.36,48.33,48.33,2400.0,46.8537,46.8634,46.8344,46.8344,2400.0
2009-11-24 15:05:00,48.33,48.34,48.29,48.29,2700.0,46.8344,46.844,46.7956,46.7956,2700.0
2009-11-24 15:10:00,48.27,48.27,48.11,48.11,3000.0,46.7762,46.7762,46.6212,46.6212,3000.0
2009-11-24 15:15:00,48.11,48.13,48.09,48.11,6600.0,46.6212,46.6405,46.6018,46.6212,6600.0
2009-11-24 15:20:00,48.11,48.12,48.02,48.12,7100.0,46.6212,46.6309,46.5339,46.6309,7100.0
2009-11-24 15:25:00,48.13,48.15,48.09,48.09,4700.0,46.6405,46.6599,46.6018,46.6018,4700.0
2009-11-24 15:30:00,48.09,48.1,47.99,48.04,7400.0,46.6018,46.6115,46.5049,46.5533,7400.0
2009-11-24 15:35:00,48.03,48.1,48.01,48.1,4100.0,46.5436,46.6115,46.5243,46.6115,4100.0
2009-11-24 15:40:00,48.08,48.09,47.99,48.03,6300.0,46.5921,46.6018,46.5049,46.5436,6300.0
2009-11-24 15:45:00,48.07,48.09,48.02,48.04,5300.0,46.5824,46.6018,46.5339,46.5533,5300.0
2009-11-24 15:50:00,48.04,48.14,48.03,48.11,17500.0,46.5533,46.6502,46.5436,46.6212,17500.0
2009-11-24 15:55:00,48.1,48.17,48.09,48.12,12300.0,46.6115,46.6793,46.6018,46.6309,12300.0
2009-11-25 09:30:00,48.36,48.36,47.78,48.35,11900.0,46.8634,46.8634,46.3014,46.8537,11900.0
2009-11-25 09:35:00,48.35,48.35,48.18,48.23,8300.0,46.8537,46.8537,46.689,46.7375,8300.0
2009-11-25 09:40:00,48.2,48.24,48.15,48.21,3200.0,46.7084,46.7471,46.6599,46.7181,3200.0
2009-11-25 09:45:00,48.17,48.2,48.05,48.13,4100.0,46.6793,46.7084,46.563,46.6405,4100.0
2009-11-25 09:50:00,48.14,48.16,47.96,48.13,8400.0,46.6502,46.6696,46.4758,46.6405,8400.0
2009-11-25 09:55:00,48.06,48.15,48.0,48.07,2900.0,46.5727,46.6599,46.5146,46.5824,2900.0
2009-11-25 10:00:00,48.09,48.15,48.05,48.13,6600.0,46.6018,46.6599,46.563,46.6405,6600.0
2009-11-25 10:05:00,48.07,48.07,47.99,48.02,2600.0,46.5824,46.5824,46.5049,46.5339,2600.0
2009-11-25 10:10:00,48.0,48.07,48.0,48.0,2200.0,46.5146,46.5824,46.5146,46.5146,2200.0
2009-11-25 10:15:00,48.04,48.14,48.01,48.07,11700.0,46.5533,46.6502,46.5243,46.5824,11700.0
2009-11-25 10:20:00,48.08,48.11,48.02,48.09,5600.0,46.5921,46.6212,46.5339,46.6018,5600.0
2009-11-25 10:25:00,48.08,48.11,48.05,48.11,6200.0,46.5921,46.6212,46.563,46.6212,6200.0
2009-11-25 10:30:00,48.11,48.16,48.08,48.12,11800.0,46.6212,46.6696,46.5921,46.6309,11800.0
2009-11-25 10:35:00,48.09,48.15,48.08,48.12,3000.0,46.6018,46.6599,46.5921,46.6309,3000.0
2009-11-25 10:40:00,48.12,48.15,48.11,48.13,3500.0,46.6309,46.6599,46.6212,46.6405,3500.0
2009-11-25 10:45:00,48.15,48.17,48.12,48.15,14400.0,46.6599,46.6793,46.6309,46.6599,14400.0
2009-11-25 10:50:00,48.15,48.17,48.14,48.16,14100.0,46.6599,46.6793,46.6502,46.6696,14100.0
2009-11-25 10:55:00,48.15,48.15,48.12,48.15,11200.0,46.6599,46.6599,46.6309,46.6599,11200.0
2009-11-25 11:00:00,48.13,48.16,48.12,48.15,4000.0,46.6405,46.6696,46.6309,46.6599,4000.0
2009-11-25 11:05:00,48.13,48.17,48.12,48.17,8100.0,46.6405,46.6793,46.6309,46.6793,8100.0
2009-11-25 11:10:00,48.19,48.26,48.18,48.22,21100.0,46.6987,46.7665,46.689,46.7278,21100.0
2009-11-25 11:15:00,48.25,48.28,48.23,48.28,8400.0,46.7568,46.7859,46.7375,46.7859,8400.0
2009-11-25 11:20:00,48.27,48.28,48.24,48.27,3300.0,46.7762,46.7859,46.7471,46.7762,3300.0
2009-11-25 11:25:00,48.26,48.28,48.2,48.21,21500.0,46.7665,46.7859,46.7084,46.7181,21500.0
2009-11-25 11:30:00,48.2,48.33,48.2,48.32,9900.0,46.7084,46.8344,46.7084,46.8247,9900.0
2009-11-25 11:35:00,48.31,48.33,48.28,48.29,2400.0,46.815,46.8344,46.7859,46.7956,2400.0
2009-11-25 11:40:00,48.33,48.38,48.3,48.36,15300.0,46.8344,46.8828,46.8053,46.8634,15300.0
2009-11-25 11:45:00,48.34,48.55,48.3,48.52,24400.0,46.844,47.0475,46.8053,47.0185,24400.0
2009-11-25 11:50:00,48.58,48.58,48.5,48.51,16400.0,47.0766,47.0766,46.9991,47.0088,16400.0
2009-11-25 11:55:00,48.5,48.53,48.47,48.53,7300.0,46.9991,47.0282,46.97,47.0282,7300.0
2009-11-25 12:00:00,48.51,48.56,48.46,48.47,3200.0,47.0088,47.0572,46.9603,46.97,3200.0
2009-11-25 12:05:00,48.46,48.49,48.43,48.43,8100.0,46.9603,46.9894,46.9313,46.9313,8100.0
2009-11-25 12:10:00,48.42,48.52,48.42,48.51,19700.0,46.9216,47.0185,46.9216,47.0088,19700.0
2009-11-25 12:15:00,48.51,48.55,48.48,48.54,9200.0,47.0088,47.0475,46.9797,47.0379,9200.0
2009-11-25 12:20:00,48.54,48.55,48.48,48.49,3400.0,47.0379,47.0475,46.9797,46.9894,3400.0
2009-11-25 12:25:00,48.46,48.52,48.46,48.5,3600.0,46.9603,47.0185,46.9603,46.9991,3600.0
2009-11-25 12:30:00,48.5,48.52,48.5,48.5,3700.0,46.9991,47.0185,46.9991,46.9991,3700.0
2009-11-25 12:35:00,48.5,48.52,48.49,48.49,6200.0,46.9991,47.0185,46.9894,46.9894,6200.0
2009-11-25 12:40:00,48.51,48.52,48.49,48.49,1900.0,47.0088,47.0185,46.9894,46.9894,1900.0
2009-11-25 12:45:00,48.51,48.52,48.49,48.49,1900.0,47.0088,47.0185,46.9894,46.9894,1900.0
2009-11-25 12:50:00,48.51,48.52,48.49,48.51,1700.0,47.0088,47.0185,46.9894,47.0088,1700.0
2009-11-25 12:55:00,48.5,48.52,48.49,48.51,3900.0,46.9991,47.0185,46.9894,47.0088,3900.0
2009-11-25 13:00:00,48.51,48.61,48.51,48.58,12700.0,47.0088,47.1057,47.0088,47.0766,12700.0
2009-11-25 13:05:00,48.57,48.6,48.54,48.58,4700.0,47.0669,47.096,47.0379,47.0766,4700.0
2009-11-25 13:10:00,48.59,48.6,48.56,48.59,2500.0,47.0863,47.096,47.0572,47.0863,2500.0
2009-11-25 13:15:00,48.59,48.63,48.58,48.58,3100.0,47.0863,47.1251,47.0766,47.0766,3100.0
2009-11-25 13:20:00,48.55,48.6,48.54,48.55,2500.0,47.0475,47.096,47.0379,47.0475,2500.0
2009-11-25 13:25:00,48.55,48.6,48.55,48.59,2400.0,47.0475,47.096,47.0475,47.0863,2400.0
2009-11-25 13:30:00,48.6,48.63,48.6,48.63,5100.0,47.096,47.1251,47.096,47.1251,5100.0
2009-11-25 13:35:00,48.63,48.65,48.62,48.63,11400.0,47.1251,47.1445,47.1154,47.1251,11400.0
2009-11-25 13:40:00,48.63,48.66,48.62,48.62,3200.0,47.1251,47.1541,47.1154,47.1154,3200.0
2009-11-25 13:45:00,48.62,48.66,48.62,48.66,3600.0,47.1154,47.1541,47.1154,47.1541,3600.0
2009-11-25 13:50:00,48.66,48.68,48.65,48.65,8700.0,47.1541,47.1735,47.1445,47.1445,8700.0
2009-11-25 13:55:00,48.67,48.74,48.66,48.71,25100.0,47.1638,47.2317,47.1541,47.2026,25100.0
2009-11-25 14:00:00,48.71,48.74,48.69,48.74,11500.0,47.2026,47.2317,47.1832,47.2317,11500.0
2009-11-25 14:05:00,48.74,48.76,48.72,48.76,8200.0,47.2317,47.251,47.2123,47.251,8200.0
2009-11-25 14:10:00,48.76,48.78,48.74,48.77,8500.0,47.251,47.2704,47.2317,47.2607,8500.0
2009-11-25 14:15:00,48.77,48.78,48.75,48.77,11200.0,47.2607,47.2704,47.2414,47.2607,11200.0
2009-11-25 14:20:00,48.78,48.78,48.74,48.76,6100.0,47.2704,47.2704,47.2317,47.251,6100.0
2009-11-25 14:25:00,48.76,48.78,48.75,48.78,3400.0,47.251,47.2704,47.2414,47.2704,3400.0
2009-11-25 14:30:00,48.78,48.78,48.75,48.78,3700.0,47.2704,47.2704,47.2414,47.2704,3700.0
2009-11-25 14:35:00,48.77,48.81,48.77,48.81,5000.0,47.2607,47.2995,47.2607,47.2995,5000.0
2009-11-25 14:40:00,48.81,48.84,48.8,48.84,8300.0,47.2995,47.3286,47.2898,47.3286,8300.0
2009-11-25 14:45:00,48.84,48.84,48.82,48.84,6500.0,47.3286,47.3286,47.3092,47.3286,6500.0
2009-11-25 14:50:00,48.84,48.85,48.83,48.84,7400.0,47.3286,47.3383,47.3189,47.3286,7400.0
2009-11-25 14:55:00,48.83,48.85,48.8,48.84,7600.0,47.3189,47.3383,47.2898,47.3286,7600.0
2009-11-25 15:00:00,48.8,48.86,48.78,48.84,7200.0,47.2898,47.348,47.2704,47.3286,7200.0
2009-11-25 15:05:00,48.84,48.85,48.83,48.85,7900.0,47.3286,47.3383,47.3189,47.3383,7900.0
2009-11-25 15:10:00,48.85,48.86,48.84,48.86,5700.0,47.3383,47.348,47.3286,47.348,5700.0
2009-11-25 15:15:00,48.86,48.87,48.83,48.86,12800.0,47.348,47.3576,47.3189,47.348,12800.0
2009-11-25 15:20:00,48.87,48.91,48.86,48.91,18500.0,47.3576,47.3964,47.348,47.3964,18500.0
2009-11-25 15:25:00,48.9,49.17,48.9,49.15,38700.0,47.3867,47.6484,47.3867,47.629,38700.0
2009-11-25 15:30:00,49.15,49.21,49.12,49.14,16100.0,47.629,47.6871,47.5999,47.6193,16100.0
2009-11-25 15:35:00,49.2,49.2,49.08,49.15,11800.0,47.6774,47.6774,47.5611,47.629,11800.0
2009-11-25 15:40:00,49.13,49.15,49.11,49.14,9500.0,47.6096,47.629,47.5902,47.6193,9500.0
2009-11-25 15:45:00,49.14,49.28,49.14,49.28,15300.0,47.6193,47.755,47.6193,47.755,15300.0
2009-11-25 15:50:00,49.26,49.58,49.26,49.53,62100.0,47.7356,48.0457,47.7356,47.9972,62100.0
2009-11-25 15:55:00,49.51,49.55,49.38,49.38,28700.0,47.9778,48.0166,47.8519,47.8519,28700.0
2009-11-27 09:30:00,47.26,47.28,46.54,46.79,43500.0,45.7975,45.8168,45.0998,45.342,43500.0
2009-11-27 09:35:00,46.66,47.38,46.66,47.27,15000.0,45.216,45.9138,45.216,45.8072,15000.0
2009-11-27 09:40:00,47.29,47.63,47.06,47.5,24800.0,45.8265,46.156,45.6037,46.03,24800.0
2009-11-27 09:45:00,47.51,47.73,47.41,47.68,20500.0,46.0397,46.2529,45.9428,46.2045,20500.0
2009-11-27 09:50:00,47.65,47.7,47.56,47.63,4600.0,46.1754,46.2239,46.0882,46.156,4600.0
2009-11-27 09:55:00,47.66,47.78,47.6,47.61,11300.0,46.1851,46.3014,46.1269,46.1366,11300.0
2009-11-27 10:00:00,47.61,48.17,47.6,48.04,18700.0,46.1366,46.6793,46.1269,46.5533,18700.0
2009-11-27 10:05:00,48.01,48.11,47.82,47.85,9400.0,46.5243,46.6212,46.3401,46.3692,9400.0
2009-11-27 10:10:00,47.82,48.02,47.79,47.81,7400.0,46.3401,46.5339,46.3111,46.3304,7400.0
2009-11-27 10:15:00,47.8,47.93,47.77,47.88,6500.0,46.3208,46.4467,46.2917,46.3983,6500.0
2009-11-27 10:20:00,47.9,48.01,47.85,48.01,3900.0,46.4177,46.5243,46.3692,46.5243,3900.0
2009-11-27 10:25:00,47.98,48.21,47.98,48.15,5600.0,46.4952,46.7181,46.4952,46.6599,5600.0
2009-11-27 10:30:00,48.17,48.17,48.0,48.13,4500.0,46.6793,46.6793,46.5146,46.6405,4500.0
2009-11-27 10:35:00,48.14,48.42,48.12,48.25,7300.0,46.6502,46.9216,46.6309,46.7568,7300.0
2009-11-27 10:40:00,48.35,48.75,48.29,48.66,12900.0,46.8537,47.2414,46.7956,47.1541,12900.0
2009-11-27 10:45:00,48.62,48.62,48.57,48.57,7100.0,47.1154,47.1154,47.0669,47.0669,7100.0
2009-11-27 10:50:00,48.57,48.69,48.57,48.69,10300.0,47.0669,47.1832,47.0669,47.1832,10300.0
2009-11-27 10:55:00,48.61,48.64,48.57,48.57,1900.0,47.1057,47.1348,47.0669,47.0669,1900.0
2009-11-27 11:00:00,48.57,48.73,48.55,48.72,5900.0,47.0669,47.222,47.0475,47.2123,5900.0
2009-11-27 11:05:00,48.71,48.74,48.69,48.73,2700.0,47.2026,47.2317,47.1832,47.222,2700.0
2009-11-27 11:10:00,48.7,48.74,48.61,48.73,10400.0,47.1929,47.2317,47.1057,47.222,10400.0
2009-11-27 11:15:00,48.72,48.96,48.72,48.91,6400.0,47.2123,47.4449,47.2123,47.3964,6400.0
2009-11-27 11:20:00,48.86,48.88,48.74,48.88,3900.0,47.348,47.3673,47.2317,47.3673,3900.0
2009-11-27 11:25:00,48.85,48.85,48.79,48.8,1800.0,47.3383,47.3383,47.2801,47.2898,1800.0
2009-11-27 11:30:00,48.78,48.82,48.76,48.82,1600.0,47.2704,47.3092,47.251,47.3092,1600.0
2009-11-27 11:35:00,48.85,48.88,48.81,48.83,1500.0,47.3383,47.3673,47.2995,47.3189,1500.0
2009-11-27 11:40:00,48.77,48.83,48.75,48.8,2800.0,47.2607,47.3189,47.2414,47.2898,2800.0
2009-11-27 11:45:00,48.8,48.85,48.73,48.74,4700.0,47.2898,47.3383,47.222,47.2317,4700.0
2009-11-27 11:50:00,48.74,48.82,48.74,48.82,3400.0,47.2317,47.3092,47.2317,47.3092,3400.0
2009-11-27 11:55:00,48.83,48.83,48.74,48.76,5100.0,47.3189,47.3189,47.2317,47.251,5100.0
2009-11-27 12:00:00,48.75,48.81,48.74,48.76,14100.0,47.2414,47.2995,47.2317,47.251,14100.0
2009-11-27 12:05:00,48.74,48.8,48.74,48.8,5300.0,47.2317,47.2898,47.2317,47.2898,5300.0
2009-11-27 12:10:00,48.78,48.85,48.74,48.74,3100.0,47.2704,47.3383,47.2317,47.2317,3100.0
2009-11-27 12:15:00,48.76,48.85,48.74,48.79,11500.0,47.251,47.3383,47.2317,47.2801,11500.0
2009-11-27 12:20:00,48.79,48.81,48.74,48.81,11500.0,47.2801,47.2995,47.2317,47.2995,11500.0
2009-11-27 12:25:00,48.8,48.85,48.74,48.78,4800.0,47.2898,47.3383,47.2317,47.2704,4800.0
2009-11-27 12:30:00,48.78,48.94,48.75,48.88,4200.0,47.2704,47.4255,47.2414,47.3673,4200.0
2009-11-27 12:35:00,48.88,48.88,48.77,48.83,5600.0,47.3673,47.3673,47.2607,47.3189,5600.0
2009-11-27 12:40:00,48.81,48.92,48.77,48.91,13500.0,47.2995,47.4061,47.2607,47.3964,13500.0
2009-11-27 12:45:00,48.9,49.01,48.89,48.96,11800.0,47.3867,47.4933,47.377,47.4449,11800.0
2009-11-27 12:50:00,48.96,49.07,48.94,49.06,29000.0,47.4449,47.5515,47.4255,47.5418,29000.0
2009-11-27 12:55:00,49.05,49.05,48.51,48.56,20100.0,47.5321,47.5321,47.0088,47.0572,20100.0
2009-11-27 13:00:00,48.53,48.59,48.53,48.59,8600.0,47.0282,47.0863,47.0282,47.0863,8600.0
2009-11-27 13:05:00,48.24,48.24,48.1,48.1,2000.0,46.7471,46.7471,46.6115,46.6115,2000.0
2009-11-27 13:10:00,48.59,48.59,48.59,48.59,300.0,47.0863,47.0863,47.0863,47.0863,300.0
2009-11-27 13:15:00,48.58,48.58,48.58,48.58,3500.0,47.0766,47.0766,47.0766,47.0766,3500.0
2009-11-27 13:20:00,48.58,48.58,48.58,48.58,0.0,47.0766,47.0766,47.0766,47.0766,0.0
2009-11-27 13:25:00,48.58,48.58,48.58,48.58,0.0,47.0766,47.0766,47.0766,47.0766,0.0
2009-11-27 13:30:00,49.38,49.38,48.0,48.0,2600.0,47.8519,47.8519,46.5146,46.5146,2600.0
2009-11-27 13:35:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 13:40:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 13:45:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 13:50:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 13:55:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:00:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:05:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:10:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:15:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:20:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:25:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:30:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:35:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:40:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:45:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:50:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:55:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:00:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:05:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:10:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:15:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:20:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:25:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:30:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:35:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:40:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:45:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:50:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:55:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-30 09:30:00,48.87,49.45,48.66,48.85,34400.0,47.3576,47.9197,47.1541,47.3383,34400.0
2009-11-30 09:35:00,48.9,49.95,48.89,49.92,43300.0,47.3867,48.4042,47.377,48.3752,43300.0
2009-11-30 09:40:00,49.9,50.45,49.7,50.37,83900.0,48.3558,48.8887,48.162,48.8112,83900.0
2009-11-30 09:45:00,50.38,50.8,49.82,49.9,63300.0,48.8209,49.2279,48.2782,48.3558,63300.0
2009-11-30 09:50:00,49.95,50.0,49.53,49.96,110400.0,48.4042,48.4527,47.9972,48.4139,110400.0
2009-11-30 09:55:00,49.96,50.0,49.76,49.8,18800.0,48.4139,48.4527,48.2201,48.2589,18800.0
2009-11-30 10:00:00,49.84,49.84,49.7,49.76,12500.0,48.2976,48.2976,48.162,48.2201,12500.0
2009-11-30 10:05:00,49.77,49.98,49.76,49.78,10100.0,48.2298,48.4333,48.2201,48.2395,10100.0
2009-11-30 10:10:00,49.8,49.82,49.67,49.67,12200.0,48.2589,48.2782,48.1329,48.1329,12200.0
2009-11-30 10:15:00,49.67,49.67,49.52,49.59,14300.0,48.1329,48.1329,47.9875,48.0554,14300.0
2009-11-30 10:20:00,49.64,49.64,49.37,49.47,19500.0,48.1038,48.1038,47.8422,47.9391,19500.0
2009-11-30 10:25:00,49.41,49.45,49.2,49.29,13500.0,47.8809,47.9197,47.6774,47.7646,13500.0
2009-11-30 10:30:00,49.32,49.5,49.31,49.43,18600.0,47.7937,47.9681,47.784,47.9003,18600.0
2009-11-30 10:35:00,49.42,49.58,49.42,49.58,7300.0,47.8906,48.0457,47.8906,48.0457,7300.0
2009-11-30 10:40:00,49.55,49.6,49.49,49.52,5800.0,48.0166,48.0651,47.9585,47.9875,5800.0
2009-11-30 10:45:00,49.51,49.65,49.51,49.6,13400.0,47.9778,48.1135,47.9778,48.0651,13400.0
2009-11-30 10:50:00,49.61,49.61,49.49,49.53,15700.0,48.0747,48.0747,47.9585,47.9972,15700.0
2009-11-30 10:55:00,49.55,49.59,49.49,49.55,21700.0,48.0166,48.0554,47.9585,48.0166,21700.0
2009-11-30 11:00:00,49.57,49.57,48.82,48.86,76600.0,48.036,48.036,47.3092,47.348,76600.0
2009-11-30 11:05:00,48.85,48.93,48.71,48.93,9600.0,47.3383,47.4158,47.2026,47.4158,9600.0
2009-11-30 11:10:00,48.99,49.02,48.86,48.98,13000.0,47.4739,47.503,47.348,47.4642,13000.0
2009-11-30 11:15:00,48.97,49.0,48.85,48.92,6900.0,47.4546,47.4836,47.3383,47.4061,6900.0
2009-11-30 11:20:00,48.94,49.0,48.91,48.96,6300.0,47.4255,47.4836,47.3964,47.4449,6300.0
2009-11-30 11:25:00,48.96,48.99,48.93,48.97,7000.0,47.4449,47.4739,47.4158,47.4546,7000.0
2009-11-30 11:30:00,48.96,49.0,48.95,48.97,25700.0,47.4449,47.4836,47.4352,47.4546,25700.0
2009-11-30 11:35:00,48.98,49.0,48.95,48.98,24300.0,47.4642,47.4836,47.4352,47.4642,24300.0
2009-11-30 11:40:00,48.99,49.2,48.99,49.19,3700.0,47.4739,47.6774,47.4739,47.6677,3700.0
2009-11-30 11:45:00,49.23,49.23,49.03,49.11,10700.0,47.7065,47.7065,47.5127,47.5902,10700.0
2009-11-30 11:50:00,49.16,49.16,49.01,49.06,8500.0,47.6387,47.6387,47.4933,47.5418,8500.0
2009-11-30 11:55:00,49.04,49.08,49.02,49.06,4200.0,47.5224,47.5611,47.503,47.5418,4200.0
2009-11-30 12:00:00,49.07,49.08,49.03,49.08,10300.0,47.5515,47.5611,47.5127,47.5611,10300.0
2009-11-30 12:05:00,49.08,49.08,49.02,49.05,3600.0,47.5611,47.5611,47.503,47.5321,3600.0
2009-11-30 12:10:00,49.03,49.06,49.02,49.03,6500.0,47.5127,47.5418,47.503,47.5127,6500.0
2009-11-30 12:15:00,49.0,49.09,49.0,49.06,13400.0,47.4836,47.5708,47.4836,47.5418,13400.0
2009-11-30 12:20:00,49.03,49.09,49.01,49.07,9400.0,47.5127,47.5708,47.4933,47.5515,9400.0
2009-11-30 12:25:00,49.02,49.08,49.02,49.03,1900.0,47.503,47.5611,47.503,47.5127,1900.0
2009-11-30 12:30:00,49.07,49.1,48.92,48.95,7400.0,47.5515,47.5805,47.4061,47.4352,7400.0
2009-11-30 12:35:00,48.97,49.0,48.92,48.97,7600.0,47.4546,47.4836,47.4061,47.4546,7600.0
2009-11-30 12:40:00,48.95,48.95,48.85,48.88,6600.0,47.4352,47.4352,47.3383,47.3673,6600.0
2009-11-30 12:45:00,48.88,48.95,48.87,48.91,9800.0,47.3673,47.4352,47.3576,47.3964,9800.0
2009-11-30 12:50:00,48.93,48.94,48.9,48.94,3200.0,47.4158,47.4255,47.3867,47.4255,3200.0
2009-11-30 12:55:00,48.93,48.94,48.89,48.91,9500.0,47.4158,47.4255,47.377,47.3964,9500.0
2009-11-30 13:00:00,48.89,48.92,48.87,48.88,4100.0,47.377,47.4061,47.3576,47.3673,4100.0
2009-11-30 13:05:00,48.87,48.88,48.85,48.85,4900.0,47.3576,47.3673,47.3383,47.3383,4900.0
2009-11-30 13:10:00,48.87,48.88,48.76,48.77,10400.0,47.3576,47.3673,47.251,47.2607,10400.0
2009-11-30 13:15:00,48.76,48.77,48.63,48.66,16800.0,47.251,47.2607,47.1251,47.1541,16800.0
2009-11-30 13:20:00,48.66,48.67,48.64,48.65,9200.0,47.1541,47.1638,47.1348,47.1445,9200.0
2009-11-30 13:25:00,48.67,48.78,48.66,48.76,6500.0,47.1638,47.2704,47.1541,47.251,6500.0
2009-11-30 13:30:00,48.78,48.95,48.77,48.89,13700.0,47.2704,47.4352,47.2607,47.377,13700.0
2009-11-30 13:35:00,48.88,48.99,48.86,48.98,3400.0,47.3673,47.4739,47.348,47.4642,3400.0
2009-11-30 13:40:00,48.99,49.0,48.96,48.96,3300.0,47.4739,47.4836,47.4449,47.4449,3300.0
2009-11-30 13:45:00,48.96,49.0,48.96,48.99,8800.0,47.4449,47.4836,47.4449,47.4739,8800.0
2009-11-30 13:50:00,48.98,49.0,48.96,48.96,13100.0,47.4642,47.4836,47.4449,47.4449,13100.0
2009-11-30 13:55:00,48.97,48.99,48.95,48.96,5200.0,47.4546,47.4739,47.4352,47.4449,5200.0
2009-11-30 14:00:00,48.95,48.98,48.95,48.98,7500.0,47.4352,47.4642,47.4352,47.4642,7500.0
2009-11-30 14:05:00,48.98,48.98,48.88,48.89,6700.0,47.4642,47.4642,47.3673,47.377,6700.0
2009-11-30 14:10:00,48.88,48.88,48.71,48.76,12100.0,47.3673,47.3673,47.2026,47.251,12100.0
2009-11-30 14:15:00,48.74,48.79,48.71,48.74,4000.0,47.2317,47.2801,47.2026,47.2317,4000.0
2009-11-30 14:20:00,48.76,48.83,48.75,48.77,4300.0,47.251,47.3189,47.2414,47.2607,4300.0
2009-11-30 14:25:00,48.77,48.8,48.76,48.78,5200.0,47.2607,47.2898,47.251,47.2704,5200.0
2009-11-30 14:30:00,48.79,48.83,48.78,48.83,4000.0,47.2801,47.3189,47.2704,47.3189,4000.0
2009-11-30 14:35:00,48.83,48.87,48.82,48.82,6700.0,47.3189,47.3576,47.3092,47.3092,6700.0
2009-11-30 14:40:00,48.83,48.98,48.83,48.98,18200.0,47.3189,47.4642,47.3189,47.4642,18200.0
2009-11-30 14:45:00,48.94,48.99,48.94,48.94,10400.0,47.4255,47.4739,47.4255,47.4255,10400.0
2009-11-30 14:50:00,48.93,48.95,48.92,48.94,3200.0,47.4158,47.4352,47.4061,47.4255,3200.0
2009-11-30 14:55:00,48.93,48.97,48.86,48.87,7800.0,47.4158,47.4546,47.348,47.3576,7800.0
2009-11-30 15:00:00,48.87,48.88,48.83,48.88,7800.0,47.3576,47.3673,47.3189,47.3673,7800.0
2009-11-30 15:05:00,48.89,49.05,48.85,49.05,17300.0,47.377,47.5321,47.3383,47.5321,17300.0
2009-11-30 15:10:00,49.06,49.16,49.04,49.08,17100.0,47.5418,47.6387,47.5224,47.5611,17100.0
2009-11-30 15:15:00,49.07,49.13,49.05,49.06,26700.0,47.5515,47.6096,47.5321,47.5418,26700.0
2009-11-30 15:20:00,49.06,49.11,49.0,49.1,8200.0,47.5418,47.5902,47.4836,47.5805,8200.0
2009-11-30 15:25:00,49.11,49.11,49.05,49.06,12000.0,47.5902,47.5902,47.5321,47.5418,12000.0
2009-11-30 15:30:00,49.07,49.09,49.02,49.05,15800.0,47.5515,47.5708,47.503,47.5321,15800.0
2009-11-30 15:35:00,49.05,49.09,49.0,49.0,13600.0,47.5321,47.5708,47.4836,47.4836,13600.0
2009-11-30 15:40:00,48.99,49.02,48.92,48.99,13300.0,47.4739,47.503,47.4061,47.4739,13300.0
2009-11-30 15:45:00,48.99,49.07,48.99,49.05,18400.0,47.4739,47.5515,47.4739,47.5321,18400.0
2009-11-30 15:50:00,49.05,49.32,49.03,49.32,43300.0,47.5321,47.7937,47.5127,47.7937,43300.0
2009-11-30 15:55:00,49.3,49.43,49.18,49.35,109300.0,47.7743,47.9003,47.6581,47.8228,109300.0
2009-12-01 09:30:00,50.25,50.4,50.07,50.21,31900.0,48.6949,48.8403,48.5205,48.6562,31900.0
2009-12-01 09:35:00,50.1,50.5,50.1,50.3,21700.0,48.5496,48.9372,48.5496,48.7434,21700.0
2009-12-01 09:40:00,50.3,50.45,50.15,50.15,15800.0,48.7434,48.8887,48.598,48.598,15800.0
2009-12-01 09:45:00,50.15,50.22,49.95,49.97,12200.0,48.598,48.6659,48.4042,48.4236,12200.0
2009-12-01 09:50:00,50.01,50.19,49.92,50.06,10100.0,48.4624,48.6368,48.3752,48.5108,10100.0
2009-12-01 09:55:00,50.06,50.1,49.83,49.88,13700.0,48.5108,48.5496,48.2879,48.3364,13700.0
2009-12-01 10:00:00,49.87,50.15,49.6,50.08,21400.0,48.3267,48.598,48.0651,48.5302,21400.0
2009-12-01 10:05:00,50.09,50.09,49.77,49.96,6900.0,48.5399,48.5399,48.2298,48.4139,6900.0
2009-12-01 10:10:00,49.94,50.04,49.89,50.04,7600.0,48.3945,48.4914,48.3461,48.4914,7600.0
2009-12-01 10:15:00,50.03,50.04,50.0,50.0,18700.0,48.4817,48.4914,48.4527,48.4527,18700.0
2009-12-01 10:20:00,50.0,50.14,50.0,50.12,11000.0,48.4527,48.5883,48.4527,48.569,11000.0
2009-12-01 10:25:00,50.14,50.36,50.06,50.3,12900.0,48.5883,48.8015,48.5108,48.7434,12900.0
2009-12-01 10:30:00,50.3,50.71,50.25,50.71,16400.0,48.7434,49.1407,48.6949,49.1407,16400.0
2009-12-01 10:35:00,50.68,50.73,50.5,50.54,10300.0,49.1116,49.1601,48.9372,48.976,10300.0
2009-12-01 10:40:00,50.47,50.8,50.41,50.8,17000.0,48.9081,49.2279,48.85,49.2279,17000.0
2009-12-01 10:45:00,50.8,50.87,50.71,50.8,18200.0,49.2279,49.2958,49.1407,49.2279,18200.0
2009-12-01 10:50:00,50.77,50.8,50.69,50.8,11900.0,49.1988,49.2279,49.1213,49.2279,11900.0
2009-12-01 10:55:00,50.78,50.81,50.68,50.77,10100.0,49.2085,49.2376,49.1116,49.1988,10100.0
2009-12-01 11:00:00,50.76,50.86,50.72,50.82,8400.0,49.1892,49.2861,49.1504,49.2473,8400.0
2009-12-01 11:05:00,50.81,50.89,50.77,50.88,8400.0,49.2376,49.3151,49.1988,49.3054,8400.0
2009-12-01 11:10:00,50.88,50.89,50.83,50.85,10300.0,49.3054,49.3151,49.257,49.2764,10300.0
2009-12-01 11:15:00,50.87,51.06,50.86,51.0,41100.0,49.2958,49.4799,49.2861,49.4217,41100.0
2009-12-01 11:20:00,50.96,51.06,50.66,50.86,31200.0,49.383,49.4799,49.0923,49.2861,31200.0
2009-12-01 11:25:00,50.83,51.0,50.7,51.0,16900.0,49.257,49.4217,49.131,49.4217,16900.0
2009-12-01 11:30:00,51.0,51.2,50.98,51.17,17800.0,49.4217,49.6155,49.4023,49.5865,17800.0
2009-12-01 11:35:00,51.19,51.33,51.17,51.29,12500.0,49.6058,49.7415,49.5865,49.7028,12500.0
2009-12-01 11:40:00,51.29,51.29,51.12,51.19,11500.0,49.7028,49.7028,49.538,49.6058,11500.0
2009-12-01 11:45:00,51.27,51.57,51.22,51.53,31500.0,49.6834,49.9741,49.6349,49.9353,31500.0
2009-12-01 11:50:00,51.51,51.95,51.48,51.9,43500.0,49.9159,50.3423,49.8869,50.2939,43500.0
2009-12-01 11:55:00,51.92,52.31,51.87,52.3,37300.0,50.3133,50.6912,50.2648,50.6815,37300.0
2009-12-01 12:00:00,52.28,52.3,51.99,52.08,23400.0,50.6621,50.6815,50.3811,50.4683,23400.0
2009-12-01 12:05:00,52.06,52.29,52.03,52.11,20700.0,50.4489,50.6718,50.4199,50.4974,20700.0
2009-12-01 12:10:00,52.1,52.14,52.08,52.14,7500.0,50.4877,50.5264,50.4683,50.5264,7500.0
2009-12-01 12:15:00,52.13,52.15,51.94,52.01,7800.0,50.5168,50.5361,50.3326,50.4005,7800.0
2009-12-01 12:20:00,52.01,52.13,52.01,52.13,6900.0,50.4005,50.5168,50.4005,50.5168,6900.0
2009-12-01 12:25:00,52.12,52.13,51.93,51.99,5400.0,50.5071,50.5168,50.3229,50.3811,5400.0
2009-12-01 12:30:00,52.0,52.02,51.91,51.92,10800.0,50.3908,50.4102,50.3036,50.3133,10800.0
2009-12-01 12:35:00,51.95,51.95,51.82,51.82,10700.0,50.3423,50.3423,50.2164,50.2164,10700.0
2009-12-01 12:40:00,51.87,51.87,51.65,51.69,17200.0,50.2648,50.2648,50.0516,50.0904,17200.0
2009-12-01 12:45:00,51.65,51.65,51.57,51.58,5700.0,50.0516,50.0516,49.9741,49.9838,5700.0
2009-12-01 12:50:00,51.58,51.92,51.57,51.92,21400.0,49.9838,50.3133,49.9741,50.3133,21400.0
2009-12-01 12:55:00,51.96,52.04,51.9,51.96,10500.0,50.352,50.4295,50.2939,50.352,10500.0
2009-12-01 13:00:00,51.98,51.99,51.94,51.99,2600.0,50.3714,50.3811,50.3326,50.3811,2600.0
2009-12-01 13:05:00,51.99,52.08,51.98,52.07,3100.0,50.3811,50.4683,50.3714,50.4586,3100.0
2009-12-01 13:10:00,52.08,52.08,51.99,52.06,11200.0,50.4683,50.4683,50.3811,50.4489,11200.0
2009-12-01 13:15:00,52.07,52.15,52.05,52.12,29800.0,50.4586,50.5361,50.4392,50.5071,29800.0
2009-12-01 13:20:00,52.13,52.14,51.99,51.99,31500.0,50.5168,50.5264,50.3811,50.3811,31500.0
2009-12-01 13:25:00,52.0,52.01,51.92,51.95,20100.0,50.3908,50.4005,50.3133,50.3423,20100.0
2009-12-01 13:30:00,51.97,52.07,51.93,52.02,8000.0,50.3617,50.4586,50.3229,50.4102,8000.0
2009-12-01 13:35:00,51.98,52.06,51.98,52.06,4900.0,50.3714,50.4489,50.3714,50.4489,4900.0
2009-12-01 13:40:00,52.06,52.14,52.05,52.14,3700.0,50.4489,50.5264,50.4392,50.5264,3700.0
2009-12-01 13:45:00,52.11,52.25,52.11,52.24,4700.0,50.4974,50.633,50.4974,50.6234,4700.0
2009-12-01 13:50:00,52.24,52.27,52.16,52.17,7600.0,50.6234,50.6524,50.5458,50.5555,7600.0
2009-12-01 13:55:00,52.15,52.17,52.03,52.06,4000.0,50.5361,50.5555,50.4199,50.4489,4000.0
2009-12-01 14:00:00,52.05,52.12,52.02,52.11,6300.0,50.4392,50.5071,50.4102,50.4974,6300.0
2009-12-01 14:05:00,52.12,52.19,52.1,52.13,4700.0,50.5071,50.5749,50.4877,50.5168,4700.0
2009-12-01 14:10:00,52.11,52.17,52.09,52.16,5100.0,50.4974,50.5555,50.478,50.5458,5100.0
2009-12-01 14:15:00,52.15,52.22,52.12,52.22,3700.0,50.5361,50.604,50.5071,50.604,3700.0
2009-12-01 14:20:00,52.21,52.22,52.16,52.16,6000.0,50.5943,50.604,50.5458,50.5458,6000.0
2009-12-01 14:25:00,52.2,52.25,52.17,52.25,1900.0,50.5846,50.633,50.5555,50.633,1900.0
2009-12-01 14:30:00,52.24,52.25,52.2,52.2,4400.0,50.6234,50.633,50.5846,50.5846,4400.0
2009-12-01 14:35:00,52.2,52.25,52.2,52.23,3900.0,50.5846,50.633,50.5846,50.6137,3900.0
2009-12-01 14:40:00,52.21,52.25,52.06,52.13,13500.0,50.5943,50.633,50.4489,50.5168,13500.0
2009-12-01 14:45:00,52.13,52.15,52.05,52.1,6600.0,50.5168,50.5361,50.4392,50.4877,6600.0
2009-12-01 14:50:00,52.08,52.11,51.84,51.87,9300.0,50.4683,50.4974,50.2357,50.2648,9300.0
2009-12-01 14:55:00,51.87,52.01,51.85,52.01,9100.0,50.2648,50.4005,50.2454,50.4005,9100.0
2009-12-01 15:00:00,52.01,52.1,51.97,52.08,8300.0,50.4005,50.4877,50.3617,50.4683,8300.0
2009-12-01 15:05:00,52.08,52.14,52.05,52.12,7700.0,50.4683,50.5264,50.4392,50.5071,7700.0
2009-12-01 15:10:00,52.11,52.17,52.11,52.16,13200.0,50.4974,50.5555,50.4974,50.5458,13200.0
2009-12-01 15:15:00,52.15,52.17,52.14,52.14,5000.0,50.5361,50.5555,50.5264,50.5264,5000.0
2009-12-01 15:20:00,52.14,52.14,52.06,52.06,7900.0,50.5264,50.5264,50.4489,50.4489,7900.0
2009-12-01 15:25:00,52.08,52.13,52.04,52.04,4600.0,50.4683,50.5168,50.4295,50.4295,4600.0
2009-12-01 15:30:00,52.04,52.11,51.94,51.96,9600.0,50.4295,50.4974,50.3326,50.352,9600.0
2009-12-01 15:35:00,51.97,51.99,51.96,51.97,6400.0,50.3617,50.3811,50.352,50.3617,6400.0
2009-12-01 15:40:00,51.96,52.05,51.95,52.05,14600.0,50.352,50.4392,50.3423,50.4392,14600.0
2009-12-01 15:45:00,52.04,52.11,52.04,52.11,15800.0,50.4295,50.4974,50.4295,50.4974,15800.0
2009-12-01 15:50:00,52.1,52.14,52.0,52.03,18200.0,50.4877,50.5264,50.3908,50.4199,18200.0
2009-12-01 15:55:00,52.04,52.13,51.99,52.13,35100.0,50.4295,50.5168,50.3811,50.5168,35100.0
2009-12-02 09:30:00,52.29,52.77,52.15,52.69,15100.0,50.6718,51.137,50.5361,51.0594,15100.0
2009-12-02 09:35:00,52.75,52.98,52.72,52.77,14600.0,51.1176,51.3405,51.0885,51.137,14600.0
2009-12-02 09:40:00,52.78,52.93,52.55,52.65,31700.0,51.1466,51.292,50.9238,51.0207,31700.0
2009-12-02 09:45:00,52.65,52.93,52.62,52.93,13200.0,51.0207,51.292,50.9916,51.292,13200.0
2009-12-02 09:50:00,52.96,53.03,52.81,52.88,24700.0,51.3211,51.3889,51.1757,51.2435,24700.0
2009-12-02 09:55:00,52.89,53.1,52.85,52.95,10900.0,51.2532,51.4567,51.2145,51.3114,10900.0
2009-12-02 10:00:00,52.97,53.1,52.81,52.85,26700.0,51.3308,51.4567,51.1757,51.2145,26700.0
2009-12-02 10:05:00,52.9,53.07,52.9,53.05,10100.0,51.2629,51.4277,51.2629,51.4083,10100.0
2009-12-02 10:10:00,53.09,53.11,52.97,53.05,25600.0,51.4471,51.4664,51.3308,51.4083,25600.0
2009-12-02 10:15:00,53.02,53.06,52.61,52.61,22100.0,51.3792,51.418,50.9819,50.9819,22100.0
2009-12-02 10:20:00,52.6,52.79,52.5,52.78,19400.0,50.9722,51.1563,50.8753,51.1466,19400.0
2009-12-02 10:25:00,52.78,52.98,52.78,52.92,8200.0,51.1466,51.3405,51.1466,51.2823,8200.0
2009-12-02 10:30:00,52.89,52.97,52.82,52.95,12400.0,51.2532,51.3308,51.1854,51.3114,12400.0
2009-12-02 10:35:00,52.97,53.11,52.91,53.11,21900.0,51.3308,51.4664,51.2726,51.4664,21900.0
2009-12-02 10:40:00,53.11,53.23,53.07,53.2,11800.0,51.4664,51.5827,51.4277,51.5536,11800.0
2009-12-02 10:45:00,53.22,53.7,53.22,53.69,34700.0,51.573,52.0382,51.573,52.0285,34700.0
2009-12-02 10:50:00,53.66,53.93,53.61,53.82,26800.0,51.9994,52.2611,51.951,52.1545,26800.0
2009-12-02 10:55:00,53.87,53.95,53.78,53.87,13900.0,52.2029,52.2804,52.1157,52.2029,13900.0
2009-12-02 11:00:00,53.87,53.9,53.6,53.78,26200.0,52.2029,52.232,51.9413,52.1157,26200.0
2009-12-02 11:05:00,53.76,54.0,53.68,53.93,21200.0,52.0963,52.3289,52.0188,52.2611,21200.0
2009-12-02 11:10:00,53.92,54.12,53.89,54.0,17300.0,52.2514,52.4452,52.2223,52.3289,17300.0
2009-12-02 11:15:00,54.0,54.08,53.86,53.86,15500.0,52.3289,52.4064,52.1932,52.1932,15500.0
2009-12-02 11:20:00,53.86,53.87,53.56,53.84,23000.0,52.1932,52.2029,51.9025,52.1738,23000.0
2009-12-02 11:25:00,53.83,53.9,53.78,53.78,8100.0,52.1642,52.232,52.1157,52.1157,8100.0
2009-12-02 11:30:00,53.74,53.95,53.68,53.91,10900.0,52.0769,52.2804,52.0188,52.2417,10900.0
2009-12-02 11:35:00,53.92,53.95,53.88,53.93,7800.0,52.2514,52.2804,52.2126,52.2611,7800.0
2009-12-02 11:40:00,53.93,53.94,53.72,53.78,22700.0,52.2611,52.2707,52.0576,52.1157,22700.0
2009-12-02 11:45:00,53.75,53.8,53.72,53.77,5800.0,52.0866,52.1351,52.0576,52.106,5800.0
2009-12-02 11:50:00,53.71,53.76,53.54,53.58,10000.0,52.0479,52.0963,51.8831,51.9219,10000.0
2009-12-02 11:55:00,53.62,53.74,53.6,53.67,7500.0,51.9606,52.0769,51.9413,52.0091,7500.0
2009-12-02 12:00:00,53.69,53.79,53.69,53.75,7000.0,52.0285,52.1254,52.0285,52.0866,7000.0
2009-12-02 12:05:00,53.79,53.84,53.7,53.78,8000.0,52.1254,52.1738,52.0382,52.1157,8000.0
2009-12-02 12:10:00,53.73,53.93,53.67,53.86,14300.0,52.0672,52.2611,52.0091,52.1932,14300.0
2009-12-02 12:15:00,53.86,53.95,53.77,53.79,16500.0,52.1932,52.2804,52.106,52.1254,16500.0
2009-12-02 12:20:00,53.78,53.9,53.71,53.89,21400.0,52.1157,52.232,52.0479,52.2223,21400.0
2009-12-02 12:25:00,53.9,53.95,53.86,53.95,11300.0,52.232,52.2804,52.1932,52.2804,11300.0
2009-12-02 12:30:00,53.95,54.26,53.94,54.23,25900.0,52.2804,52.5808,52.2707,52.5518,25900.0
2009-12-02 12:35:00,54.24,54.24,54.07,54.09,7600.0,52.5615,52.5615,52.3967,52.4161,7600.0
2009-12-02 12:40:00,54.08,54.08,53.75,53.89,23500.0,52.4064,52.4064,52.0866,52.2223,23500.0
2009-12-02 12:45:00,53.88,53.92,53.71,53.87,8700.0,52.2126,52.2514,52.0479,52.2029,8700.0
2009-12-02 12:50:00,53.88,53.93,53.83,53.88,2800.0,52.2126,52.2611,52.1642,52.2126,2800.0
2009-12-02 12:55:00,53.85,53.87,53.75,53.79,10100.0,52.1835,52.2029,52.0866,52.1254,10100.0
2009-12-02 13:00:00,53.81,53.89,53.72,53.76,4000.0,52.1448,52.2223,52.0576,52.0963,4000.0
2009-12-02 13:05:00,53.74,53.74,53.65,53.73,8800.0,52.0769,52.0769,51.9897,52.0672,8800.0
2009-12-02 13:10:00,53.73,53.79,53.66,53.79,6200.0,52.0672,52.1254,51.9994,52.1254,6200.0
2009-12-02 13:15:00,53.83,53.91,53.79,53.82,3400.0,52.1642,52.2417,52.1254,52.1545,3400.0
2009-12-02 13:20:00,53.93,53.99,53.87,53.96,5300.0,52.2611,52.3192,52.2029,52.2901,5300.0
2009-12-02 13:25:00,53.98,53.99,53.94,53.99,7500.0,52.3095,52.3192,52.2707,52.3192,7500.0
2009-12-02 13:30:00,53.97,54.06,53.94,54.06,17500.0,52.2998,52.387,52.2707,52.387,17500.0
2009-12-02 13:35:00,54.1,54.1,53.96,54.0,4800.0,52.4258,52.4258,52.2901,52.3289,4800.0
2009-12-02 13:40:00,53.96,53.99,53.92,53.98,5900.0,52.2901,52.3192,52.2514,52.3095,5900.0
2009-12-02 13:45:00,53.97,54.05,53.97,54.02,7600.0,52.2998,52.3773,52.2998,52.3483,7600.0
2009-12-02 13:50:00,54.05,54.06,53.96,53.99,15600.0,52.3773,52.387,52.2901,52.3192,15600.0
2009-12-02 13:55:00,53.99,54.1,53.99,54.0,5200.0,52.3192,52.4258,52.3192,52.3289,5200.0
2009-12-02 14:00:00,54.03,54.08,53.9,53.92,8500.0,52.358,52.4064,52.232,52.2514,8500.0
2009-12-02 14:05:00,53.91,53.91,53.83,53.83,5700.0,52.2417,52.2417,52.1642,52.1642,5700.0
2009-12-02 14:10:00,53.86,53.95,53.81,53.95,16500.0,52.1932,52.2804,52.1448,52.2804,16500.0
2009-12-02 14:15:00,53.95,54.07,53.81,53.85,12900.0,52.2804,52.3967,52.1448,52.1835,12900.0
2009-12-02 14:20:00,53.87,54.03,53.87,53.95,13700.0,52.2029,52.358,52.2029,52.2804,13700.0
2009-12-02 14:25:00,53.97,54.05,53.94,54.05,5700.0,52.2998,52.3773,52.2707,52.3773,5700.0
2009-12-02 14:30:00,54.06,54.06,53.94,53.99,6300.0,52.387,52.387,52.2707,52.3192,6300.0
2009-12-02 14:35:00,54.01,54.14,53.98,54.13,13100.0,52.3386,52.4646,52.3095,52.4549,13100.0
2009-12-02 14:40:00,54.11,54.14,54.04,54.04,3400.0,52.4355,52.4646,52.3677,52.3677,3400.0
2009-12-02 14:45:00,54.08,54.11,54.06,54.09,4200.0,52.4064,52.4355,52.387,52.4161,4200.0
2009-12-02 14:50:00,54.06,54.11,54.04,54.06,5800.0,52.387,52.4355,52.3677,52.387,5800.0
2009-12-02 14:55:00,54.07,54.15,54.06,54.06,6000.0,52.3967,52.4742,52.387,52.387,6000.0
2009-12-02 15:00:00,54.09,54.15,54.07,54.13,6000.0,52.4161,52.4742,52.3967,52.4549,6000.0
2009-12-02 15:05:00,54.14,54.15,54.08,54.11,8900.0,52.4646,52.4742,52.4064,52.4355,8900.0
2009-12-02 15:10:00,54.12,54.13,54.03,54.08,12200.0,52.4452,52.4549,52.358,52.4064,12200.0
2009-12-02 15:15:00,54.07,54.2,54.06,54.18,9300.0,52.3967,52.5227,52.387,52.5033,9300.0
2009-12-02 15:20:00,54.21,54.24,54.14,54.24,14400.0,52.5324,52.5615,52.4646,52.5615,14400.0
2009-12-02 15:25:00,54.24,54.36,54.22,54.27,14900.0,52.5615,52.6777,52.5421,52.5905,14900.0
2009-12-02 15:30:00,54.25,54.38,54.22,54.28,16200.0,52.5712,52.6971,52.5421,52.6002,16200.0
2009-12-02 15:35:00,54.29,54.29,54.22,54.28,16500.0,52.6099,52.6099,52.5421,52.6002,16500.0
2009-12-02 15:40:00,54.29,54.4,54.29,54.34,16900.0,52.6099,52.7165,52.6099,52.6584,16900.0
2009-12-02 15:45:00,54.35,54.4,54.3,54.37,25800.0,52.6681,52.7165,52.6196,52.6874,25800.0
2009-12-02 15:50:00,54.37,54.4,54.35,54.35,21200.0,52.6874,52.7165,52.6681,52.6681,21200.0
2009-12-02 15:55:00,54.35,54.46,54.35,54.45,53300.0,52.6681,52.7747,52.6681,52.765,53300.0
2009-12-03 09:30:00,54.48,54.75,54.28,54.75,22900.0,52.794,53.0557,52.6002,53.0557,22900.0
2009-12-03 09:35:00,54.75,55.62,54.75,55.18,65900.0,53.0557,53.8988,53.0557,53.4724,65900.0
2009-12-03 09:40:00,55.25,55.45,55.08,55.19,32100.0,53.5402,53.734,53.3755,53.4821,32100.0
2009-12-03 09:45:00,55.19,55.24,54.45,54.67,57300.0,53.4821,53.5305,52.765,52.9782,57300.0
2009-12-03 09:50:00,54.67,54.9,54.53,54.79,15100.0,52.9782,53.201,52.8425,53.0944,15100.0
2009-12-03 09:55:00,54.8,54.93,54.59,54.88,22500.0,53.1041,53.2301,52.9006,53.1817,22500.0
2009-12-03 10:00:00,54.88,54.88,54.4,54.55,26600.0,53.1817,53.1817,52.7165,52.8619,26600.0
2009-12-03 10:05:00,54.45,54.77,54.37,54.77,20500.0,52.765,53.0751,52.6874,53.0751,20500.0
2009-12-03 10:10:00,54.8,54.91,54.76,54.76,17000.0,53.1041,53.2107,53.0654,53.0654,17000.0
2009-12-03 10:15:00,54.74,54.8,54.63,54.64,8700.0,53.046,53.1041,52.9394,52.9491,8700.0
2009-12-03 10:20:00,54.65,54.78,54.63,54.71,5100.0,52.9588,53.0848,52.9394,53.0169,5100.0
2009-12-03 10:25:00,54.69,54.76,54.63,54.76,8200.0,52.9975,53.0654,52.9394,53.0654,8200.0
2009-12-03 10:30:00,54.83,54.96,54.83,54.88,8400.0,53.1332,53.2592,53.1332,53.1817,8400.0
2009-12-03 10:35:00,54.9,54.98,54.83,54.94,10900.0,53.201,53.2786,53.1332,53.2398,10900.0
2009-12-03 10:40:00,54.94,54.98,54.87,54.95,5800.0,53.2398,53.2786,53.172,53.2495,5800.0
2009-12-03 10:45:00,54.91,54.97,54.87,54.94,12600.0,53.2107,53.2689,53.172,53.2398,12600.0
2009-12-03 10:50:00,54.91,54.95,54.83,54.85,6800.0,53.2107,53.2495,53.1332,53.1526,6800.0
2009-12-03 10:55:00,54.85,54.89,54.76,54.77,3300.0,53.1526,53.1913,53.0654,53.0751,3300.0
2009-12-03 11:00:00,54.78,54.86,54.63,54.86,13700.0,53.0848,53.1623,52.9394,53.1623,13700.0
2009-12-03 11:05:00,54.86,54.92,54.73,54.73,16200.0,53.1623,53.2204,53.0363,53.0363,16200.0
2009-12-03 11:10:00,54.74,54.97,54.72,54.95,10900.0,53.046,53.2689,53.0266,53.2495,10900.0
2009-12-03 11:15:00,54.95,54.97,54.92,54.92,3300.0,53.2495,53.2689,53.2204,53.2204,3300.0
2009-12-03 11:20:00,54.94,54.94,54.88,54.94,2300.0,53.2398,53.2398,53.1817,53.2398,2300.0
2009-12-03 11:25:00,54.92,55.23,54.92,55.18,12000.0,53.2204,53.5208,53.2204,53.4724,12000.0
2009-12-03 11:30:00,55.19,55.28,55.12,55.28,6800.0,53.4821,53.5693,53.4142,53.5693,6800.0
2009-12-03 11:35:00,55.28,55.38,55.01,55.01,13600.0,53.5693,53.6662,53.3076,53.3076,13600.0
2009-12-03 11:40:00,55.01,55.17,54.94,54.94,16400.0,53.3076,53.4627,53.2398,53.2398,16400.0
2009-12-03 11:45:00,54.96,55.0,54.93,54.96,8500.0,53.2592,53.2979,53.2301,53.2592,8500.0
2009-12-03 11:50:00,54.98,55.06,54.96,54.98,16100.0,53.2786,53.3561,53.2592,53.2786,16100.0
2009-12-03 11:55:00,55.0,55.0,54.95,54.97,9200.0,53.2979,53.2979,53.2495,53.2689,9200.0
2009-12-03 12:00:00,54.96,54.96,54.9,54.93,7100.0,53.2592,53.2592,53.201,53.2301,7100.0
2009-12-03 12:05:00,54.93,55.0,54.9,55.0,8400.0,53.2301,53.2979,53.201,53.2979,8400.0
2009-12-03 12:10:00,54.97,55.0,54.96,55.0,3200.0,53.2689,53.2979,53.2592,53.2979,3200.0
2009-12-03 12:15:00,54.97,55.03,54.97,55.02,24600.0,53.2689,53.327,53.2689,53.3173,24600.0
2009-12-03 12:20:00,55.03,55.17,55.03,55.11,12900.0,53.327,53.4627,53.327,53.4045,12900.0
2009-12-03 12:25:00,55.1,55.26,55.1,55.17,4800.0,53.3948,53.5499,53.3948,53.4627,4800.0
2009-12-03 12:30:00,55.19,55.22,55.12,55.15,3600.0,53.4821,53.5111,53.4142,53.4433,3600.0
2009-12-03 12:35:00,55.19,55.25,55.19,55.21,6500.0,53.4821,53.5402,53.4821,53.5014,6500.0
2009-12-03 12:40:00,55.2,55.24,55.17,55.18,6000.0,53.4918,53.5305,53.4627,53.4724,6000.0
2009-12-03 12:45:00,55.2,55.21,55.08,55.09,5600.0,53.4918,53.5014,53.3755,53.3852,5600.0
2009-12-03 12:50:00,55.1,55.1,54.94,54.98,13300.0,53.3948,53.3948,53.2398,53.2786,13300.0
2009-12-03 12:55:00,54.98,55.05,54.96,54.98,20700.0,53.2786,53.3464,53.2592,53.2786,20700.0
2009-12-03 13:00:00,55.01,55.01,54.94,54.94,2700.0,53.3076,53.3076,53.2398,53.2398,2700.0
2009-12-03 13:05:00,54.94,54.94,54.77,54.77,12000.0,53.2398,53.2398,53.0751,53.0751,12000.0
2009-12-03 13:10:00,54.77,54.8,54.43,54.47,28000.0,53.0751,53.1041,52.7456,52.7843,28000.0
2009-12-03 13:15:00,54.44,54.5,54.4,54.5,10500.0,52.7553,52.8134,52.7165,52.8134,10500.0
2009-12-03 13:20:00,54.49,54.5,54.07,54.08,23200.0,52.8037,52.8134,52.3967,52.4064,23200.0
2009-12-03 13:25:00,54.1,54.21,54.07,54.09,12000.0,52.4258,52.5324,52.3967,52.4161,12000.0
2009-12-03 13:30:00,54.07,54.1,53.92,54.1,20600.0,52.3967,52.4258,52.2514,52.4258,20600.0
2009-12-03 13:35:00,54.12,54.38,54.11,54.38,10100.0,52.4452,52.6971,52.4355,52.6971,10100.0
2009-12-03 13:40:00,54.39,54.46,54.28,54.32,6500.0,52.7068,52.7747,52.6002,52.639,6500.0
2009-12-03 13:45:00,54.32,54.4,54.28,54.4,1900.0,52.639,52.7165,52.6002,52.7165,1900.0
2009-12-03 13:50:00,54.35,54.5,54.35,54.4,5800.0,52.6681,52.8134,52.6681,52.7165,5800.0
2009-12-03 13:55:00,54.44,54.44,54.26,54.32,2100.0,52.7553,52.7553,52.5808,52.639,2100.0
2009-12-03 14:00:00,54.29,54.32,54.17,54.23,3800.0,52.6099,52.639,52.4936,52.5518,3800.0
2009-12-03 14:05:00,54.18,54.18,54.0,54.01,4700.0,52.5033,52.5033,52.3289,52.3386,4700.0
2009-12-03 14:10:00,54.03,54.06,53.98,53.99,6800.0,52.358,52.387,52.3095,52.3192,6800.0
2009-12-03 14:15:00,54.01,54.01,53.8,53.84,10300.0,52.3386,52.3386,52.1351,52.1738,10300.0
2009-12-03 14:20:00,53.81,53.85,53.66,53.79,12200.0,52.1448,52.1835,51.9994,52.1254,12200.0
2009-12-03 14:25:00,53.72,53.85,53.69,53.76,7800.0,52.0576,52.1835,52.0285,52.0963,7800.0
2009-12-03 14:30:00,53.78,53.9,53.78,53.81,5800.0,52.1157,52.232,52.1157,52.1448,5800.0
2009-12-03 14:35:00,53.83,53.91,53.83,53.91,2500.0,52.1642,52.2417,52.1642,52.2417,2500.0
2009-12-03 14:40:00,53.93,53.97,53.91,53.96,2800.0,52.2611,52.2998,52.2417,52.2901,2800.0
2009-12-03 14:45:00,53.95,53.97,53.8,53.88,9900.0,52.2804,52.2998,52.1351,52.2126,9900.0
2009-12-03 14:50:00,53.88,53.88,53.75,53.75,10800.0,52.2126,52.2126,52.0866,52.0866,10800.0
2009-12-03 14:55:00,53.75,53.77,53.42,53.5,31100.0,52.0866,52.106,51.7668,51.8444,31100.0
2009-12-03 15:00:00,53.51,53.55,53.5,53.53,6900.0,51.8541,51.8928,51.8444,51.8734,6900.0
2009-12-03 15:05:00,53.56,53.6,53.53,53.57,10300.0,51.9025,51.9413,51.8734,51.9122,10300.0
2009-12-03 15:10:00,53.57,53.6,53.54,53.56,5600.0,51.9122,51.9413,51.8831,51.9025,5600.0
2009-12-03 15:15:00,53.55,53.6,53.54,53.56,14000.0,51.8928,51.9413,51.8831,51.9025,14000.0
2009-12-03 15:20:00,53.56,53.71,53.56,53.61,4800.0,51.9025,52.0479,51.9025,51.951,4800.0
2009-12-03 15:25:00,53.6,53.6,53.49,53.5,16600.0,51.9413,51.9413,51.8347,51.8444,16600.0
2009-12-03 15:30:00,53.49,53.55,53.39,53.39,17100.0,51.8347,51.8928,51.7378,51.7378,17100.0
2009-12-03 15:35:00,53.39,53.43,53.09,53.09,20600.0,51.7378,51.7765,51.4471,51.4471,20600.0
2009-12-03 15:40:00,53.11,53.12,52.67,52.71,31300.0,51.4664,51.4761,51.04,51.0788,31300.0
2009-12-03 15:45:00,52.7,52.71,52.13,52.19,51100.0,51.0691,51.0788,50.5168,50.5749,51100.0
2009-12-03 15:50:00,52.19,52.62,52.1,52.62,40400.0,50.5749,50.9916,50.4877,50.9916,40400.0
2009-12-03 15:55:00,52.63,52.63,52.42,52.55,35300.0,51.0013,51.0013,50.7978,50.9238,35300.0
2009-12-04 09:30:00,53.28,54.07,53.28,53.83,38300.0,51.6312,52.3967,51.6312,52.1642,38300.0
2009-12-04 09:35:00,53.8,54.47,53.68,54.43,13600.0,52.1351,52.7843,52.0188,52.7456,13600.0
2009-12-04 09:40:00,54.4,54.71,54.3,54.31,16500.0,52.7165,53.0169,52.6196,52.6293,16500.0
2009-12-04 09:45:00,54.43,54.59,54.13,54.41,14100.0,52.7456,52.9006,52.4549,52.7262,14100.0
2009-12-04 09:50:00,54.32,54.49,54.1,54.13,10300.0,52.639,52.8037,52.4258,52.4549,10300.0
2009-12-04 09:55:00,54.13,54.15,53.68,53.87,37700.0,52.4549,52.4742,52.0188,52.2029,37700.0
2009-12-04 10:00:00,53.97,53.97,53.71,53.73,8500.0,52.2998,52.2998,52.0479,52.0672,8500.0
2009-12-04 10:05:00,53.71,53.9,53.62,53.81,7200.0,52.0479,52.232,51.9606,52.1448,7200.0
2009-12-04 10:10:00,53.89,53.89,53.65,53.75,12400.0,52.2223,52.2223,51.9897,52.0866,12400.0
2009-12-04 10:15:00,53.78,53.9,53.74,53.78,12000.0,52.1157,52.232,52.0769,52.1157,12000.0
2009-12-04 10:20:00,53.78,53.81,53.41,53.56,9500.0,52.1157,52.1448,51.7571,51.9025,9500.0
2009-12-04 10:25:00,53.57,53.71,53.53,53.56,14900.0,51.9122,52.0479,51.8734,51.9025,14900.0
2009-12-04 10:30:00,53.57,53.57,53.21,53.22,19000.0,51.9122,51.9122,51.5633,51.573,19000.0
2009-12-04 10:35:00,53.2,53.28,52.9,53.08,22900.0,51.5536,51.6312,51.2629,51.4374,22900.0
2009-12-04 10:40:00,53.07,53.08,52.81,52.82,27300.0,51.4277,51.4374,51.1757,51.1854,27300.0
2009-12-04 10:45:00,52.96,53.06,52.79,52.83,18100.0,51.3211,51.418,51.1563,51.1951,18100.0
2009-12-04 10:50:00,52.86,52.86,52.57,52.57,23900.0,51.2242,51.2242,50.9431,50.9431,23900.0
2009-12-04 10:55:00,52.62,52.62,52.2,52.32,18100.0,50.9916,50.9916,50.5846,50.7009,18100.0
2009-12-04 11:00:00,52.26,52.28,51.42,51.65,64100.0,50.6427,50.6621,49.8287,50.0516,64100.0
2009-12-04 11:05:00,51.66,51.97,51.62,51.69,25900.0,50.0613,50.3617,50.0225,50.0904,25900.0
2009-12-04 11:10:00,51.82,52.0,51.7,51.83,28900.0,50.2164,50.3908,50.1001,50.226,28900.0
2009-12-04 11:15:00,51.83,52.12,51.83,52.1,18800.0,50.226,50.5071,50.226,50.4877,18800.0
2009-12-04 11:20:00,52.1,52.37,52.09,52.37,15900.0,50.4877,50.7493,50.478,50.7493,15900.0
2009-12-04 11:25:00,52.37,52.39,51.53,51.65,42300.0,50.7493,50.7687,49.9353,50.0516,42300.0
2009-12-04 11:30:00,51.64,51.65,51.21,51.41,30100.0,50.0419,50.0516,49.6252,49.819,30100.0
2009-12-04 11:35:00,51.45,51.49,50.62,50.68,32300.0,49.8578,49.8966,49.0535,49.1116,32300.0
2009-12-04 11:40:00,50.68,50.74,49.71,50.0,87600.0,49.1116,49.1698,48.1716,48.4527,87600.0
2009-12-04 11:45:00,49.95,49.95,49.24,49.7,80700.0,48.4042,48.4042,47.7162,48.162,80700.0
2009-12-04 11:50:00,49.64,49.89,49.63,49.87,24600.0,48.1038,48.3461,48.0941,48.3267,24600.0
2009-12-04 11:55:00,49.95,49.95,49.28,49.45,39500.0,48.4042,48.4042,47.755,47.9197,39500.0
2009-12-04 12:00:00,49.41,49.7,49.27,49.69,18600.0,47.8809,48.162,47.7453,48.1523,18600.0
2009-12-04 12:05:00,49.71,50.19,49.65,50.19,42000.0,48.1716,48.6368,48.1135,48.6368,42000.0
2009-12-04 12:10:00,50.18,50.49,50.16,50.39,27100.0,48.6271,48.9275,48.6077,48.8306,27100.0
2009-12-04 12:15:00,50.41,50.58,50.19,50.54,15300.0,48.85,49.0147,48.6368,48.976,15300.0
2009-12-04 12:20:00,50.5,50.53,50.0,50.11,30200.0,48.9372,48.9663,48.4527,48.5593,30200.0
2009-12-04 12:25:00,50.15,50.35,50.08,50.35,13600.0,48.598,48.7918,48.5302,48.7918,13600.0
2009-12-04 12:30:00,50.22,50.75,50.21,50.74,18500.0,48.6659,49.1795,48.6562,49.1698,18500.0
2009-12-04 12:35:00,50.75,51.22,50.75,51.16,27400.0,49.1795,49.6349,49.1795,49.5768,27400.0
2009-12-04 12:40:00,51.15,51.32,51.08,51.32,13800.0,49.5671,49.7318,49.4993,49.7318,13800.0
2009-12-04 12:45:00,51.37,51.58,51.25,51.32,20600.0,49.7803,49.9838,49.664,49.7318,20600.0
2009-12-04 12:50:00,51.38,51.6,51.38,51.58,12300.0,49.79,50.0032,49.79,49.9838,12300.0
2009-12-04 12:55:00,51.55,51.65,51.5,51.65,5400.0,49.9547,50.0516,49.9063,50.0516,5400.0
2009-12-04 13:00:00,51.66,51.83,51.64,51.83,8300.0,50.0613,50.226,50.0419,50.226,8300.0
2009-12-04 13:05:00,51.83,51.83,51.5,51.76,12300.0,50.226,50.226,49.9063,50.1582,12300.0
2009-12-04 13:10:00,51.78,51.82,51.5,51.57,6300.0,50.1776,50.2164,49.9063,49.9741,6300.0
2009-12-04 13:15:00,51.57,51.69,51.5,51.57,11500.0,49.9741,50.0904,49.9063,49.9741,11500.0
2009-12-04 13:20:00,51.57,51.59,51.52,51.52,3100.0,49.9741,49.9935,49.9256,49.9256,3100.0
2009-12-04 13:25:00,51.55,51.6,51.39,51.44,21400.0,49.9547,50.0032,49.7997,49.8481,21400.0
2009-12-04 13:30:00,51.4,51.61,51.4,51.61,6300.0,49.8094,50.0129,49.8094,50.0129,6300.0
2009-12-04 13:35:00,51.56,51.61,51.34,51.56,23100.0,49.9644,50.0129,49.7512,49.9644,23100.0
2009-12-04 13:40:00,51.58,51.72,51.53,51.67,10100.0,49.9838,50.1194,49.9353,50.071,10100.0
2009-12-04 13:45:00,51.67,51.76,51.64,51.75,7400.0,50.071,50.1582,50.0419,50.1485,7400.0
2009-12-04 13:50:00,51.73,51.73,51.32,51.45,23800.0,50.1291,50.1291,49.7318,49.8578,23800.0
2009-12-04 13:55:00,51.51,51.68,51.51,51.61,3000.0,49.9159,50.0807,49.9159,50.0129,3000.0
2009-12-04 14:00:00,51.6,51.68,51.6,51.67,5500.0,50.0032,50.0807,50.0032,50.071,5500.0
2009-12-04 14:05:00,51.65,51.67,51.5,51.56,3000.0,50.0516,50.071,49.9063,49.9644,3000.0
2009-12-04 14:10:00,51.53,51.56,51.43,51.51,5700.0,49.9353,49.9644,49.8384,49.9159,5700.0
2009-12-04 14:15:00,51.51,51.52,51.35,51.35,9100.0,49.9159,49.9256,49.7609,49.7609,9100.0
2009-12-04 14:20:00,51.35,51.43,51.32,51.41,4200.0,49.7609,49.8384,49.7318,49.819,4200.0
2009-12-04 14:25:00,51.37,51.52,51.28,51.52,9100.0,49.7803,49.9256,49.6931,49.9256,9100.0
2009-12-04 14:30:00,51.54,51.72,51.5,51.52,8000.0,49.945,50.1194,49.9063,49.9256,8000.0
2009-12-04 14:35:00,51.61,51.82,51.53,51.53,6700.0,50.0129,50.2164,49.9353,49.9353,6700.0
2009-12-04 14:40:00,51.57,51.65,51.42,51.54,4400.0,49.9741,50.0516,49.8287,49.945,4400.0
2009-12-04 14:45:00,51.48,51.55,51.4,51.4,5900.0,49.8869,49.9547,49.8094,49.8094,5900.0
2009-12-04 14:50:00,51.44,51.44,51.31,51.37,8100.0,49.8481,49.8481,49.7221,49.7803,8100.0
2009-12-04 14:55:00,51.4,51.72,51.4,51.69,12800.0,49.8094,50.1194,49.8094,50.0904,12800.0
2009-12-04 15:00:00,51.66,51.83,51.58,51.71,8900.0,50.0613,50.226,49.9838,50.1098,8900.0
2009-12-04 15:05:00,51.73,51.79,51.69,51.73,7800.0,50.1291,50.1873,50.0904,50.1291,7800.0
2009-12-04 15:10:00,51.7,51.82,51.7,51.74,6700.0,50.1001,50.2164,50.1001,50.1388,6700.0
2009-12-04 15:15:00,51.76,51.77,51.69,51.76,14000.0,50.1582,50.1679,50.0904,50.1582,14000.0
2009-12-04 15:20:00,51.74,51.79,51.64,51.79,28500.0,50.1388,50.1873,50.0419,50.1873,28500.0
2009-12-04 15:25:00,51.79,51.79,51.72,51.79,15900.0,50.1873,50.1873,50.1194,50.1873,15900.0
2009-12-04 15:30:00,51.79,51.81,51.71,51.77,9100.0,50.1873,50.2067,50.1098,50.1679,9100.0
2009-12-04 15:35:00,51.77,51.77,51.22,51.47,67000.0,50.1679,50.1679,49.6349,49.8772,67000.0
2009-12-04 15:40:00,51.45,51.61,51.3,51.61,15900.0,49.8578,50.0129,49.7124,50.0129,15900.0
2009-12-04 15:45:00,51.61,51.74,51.6,51.71,18100.0,50.0129,50.1388,50.0032,50.1098,18100.0
2009-12-04 15:50:00,51.71,51.77,51.6,51.73,22200.0,50.1098,50.1679,50.0032,50.1291,22200.0
2009-12-04 15:55:00,51.74,51.77,51.63,51.69,41400.0,50.1388,50.1679,50.0322,50.0904,41400.0
2009-12-07 09:30:00,50.0,50.0,49.1,49.1,130300.0,48.4527,48.4527,47.5805,47.5805,130300.0
2009-12-07 09:35:00,49.1,49.53,49.1,49.52,58900.0,47.5805,47.9972,47.5805,47.9875,58900.0
2009-12-07 09:40:00,49.51,49.84,49.48,49.7,32500.0,47.9778,48.2976,47.9488,48.162,32500.0
2009-12-07 09:45:00,49.8,50.37,49.79,50.22,24800.0,48.2589,48.8112,48.2492,48.6659,24800.0
2009-12-07 09:50:00,50.34,50.44,50.1,50.14,22300.0,48.7822,48.8791,48.5496,48.5883,22300.0
2009-12-07 09:55:00,50.13,50.23,50.0,50.15,13200.0,48.5787,48.6756,48.4527,48.598,13200.0
2009-12-07 10:00:00,50.22,50.26,50.0,50.07,20400.0,48.6659,48.7046,48.4527,48.5205,20400.0
2009-12-07 10:05:00,50.06,50.15,49.99,49.99,17800.0,48.5108,48.598,48.443,48.443,17800.0
2009-12-07 10:10:00,49.97,50.09,49.78,49.78,36900.0,48.4236,48.5399,48.2395,48.2395,36900.0
2009-12-07 10:15:00,49.84,49.84,49.46,49.61,28600.0,48.2976,48.2976,47.9294,48.0747,28600.0
2009-12-07 10:20:00,49.58,49.62,49.13,49.26,32600.0,48.0457,48.0844,47.6096,47.7356,32600.0
2009-12-07 10:25:00,49.25,49.37,49.16,49.37,26500.0,47.7259,47.8422,47.6387,47.8422,26500.0
2009-12-07 10:30:00,49.33,49.37,49.15,49.25,40500.0,47.8034,47.8422,47.629,47.7259,40500.0
2009-12-07 10:35:00,49.24,49.31,49.14,49.2,30300.0,47.7162,47.784,47.6193,47.6774,30300.0
2009-12-07 10:40:00,49.17,49.18,48.8,49.04,75000.0,47.6484,47.6581,47.2898,47.5224,75000.0
2009-12-07 10:45:00,49.05,49.23,49.0,49.04,14300.0,47.5321,47.7065,47.4836,47.5224,14300.0
2009-12-07 10:50:00,49.03,49.11,48.86,49.07,25000.0,47.5127,47.5902,47.348,47.5515,25000.0
2009-12-07 10:55:00,49.04,49.05,48.86,49.03,20900.0,47.5224,47.5321,47.348,47.5127,20900.0
2009-12-07 11:00:00,49.03,49.25,48.93,49.06,14700.0,47.5127,47.7259,47.4158,47.5418,14700.0
2009-12-07 11:05:00,49.06,49.44,48.98,49.41,50100.0,47.5418,47.91,47.4642,47.8809,50100.0
2009-12-07 11:10:00,49.38,49.46,49.34,49.39,16300.0,47.8519,47.9294,47.8131,47.8616,16300.0
2009-12-07 11:15:00,49.37,49.43,49.25,49.33,11700.0,47.8422,47.9003,47.7259,47.8034,11700.0
2009-12-07 11:20:00,49.4,49.56,49.33,49.55,9400.0,47.8712,48.0263,47.8034,48.0166,9400.0
2009-12-07 11:25:00,49.56,49.57,49.4,49.56,5600.0,48.0263,48.036,47.8712,48.0263,5600.0
2009-12-07 11:30:00,49.56,49.77,49.56,49.7,9100.0,48.0263,48.2298,48.0263,48.162,9100.0
2009-12-07 11:35:00,49.7,49.84,49.7,49.81,6800.0,48.162,48.2976,48.162,48.2686,6800.0
2009-12-07 11:40:00,49.81,49.81,49.49,49.6,12100.0,48.2686,48.2686,47.9585,48.0651,12100.0
2009-12-07 11:45:00,49.6,49.64,49.59,49.6,2100.0,48.0651,48.1038,48.0554,48.0651,2100.0
2009-12-07 11:50:00,49.62,49.76,49.62,49.75,2700.0,48.0844,48.2201,48.0844,48.2104,2700.0
2009-12-07 11:55:00,49.75,49.77,49.7,49.72,3800.0,48.2104,48.2298,48.162,48.1813,3800.0
2009-12-07 12:00:00,49.75,49.76,49.67,49.69,3900.0,48.2104,48.2201,48.1329,48.1523,3900.0
2009-12-07 12:05:00,49.67,49.69,49.66,49.69,3300.0,48.1329,48.1523,48.1232,48.1523,3300.0
2009-12-07 12:10:00,49.69,49.76,49.67,49.7,5000.0,48.1523,48.2201,48.1329,48.162,5000.0
2009-12-07 12:15:00,49.71,49.73,49.66,49.66,2700.0,48.1716,48.191,48.1232,48.1232,2700.0
2009-12-07 12:20:00,49.66,49.66,49.54,49.64,6400.0,48.1232,48.1232,48.0069,48.1038,6400.0
2009-12-07 12:25:00,49.58,49.64,49.57,49.59,3100.0,48.0457,48.1038,48.036,48.0554,3100.0
2009-12-07 12:30:00,49.57,49.68,49.57,49.68,5800.0,48.036,48.1426,48.036,48.1426,5800.0
2009-12-07 12:35:00,49.68,49.89,49.67,49.74,12500.0,48.1426,48.3461,48.1329,48.2007,12500.0
2009-12-07 12:40:00,49.74,49.83,49.71,49.71,14400.0,48.2007,48.2879,48.1716,48.1716,14400.0
2009-12-07 12:45:00,49.72,49.79,49.69,49.69,3500.0,48.1813,48.2492,48.1523,48.1523,3500.0
2009-12-07 12:50:00,49.69,49.76,49.65,49.66,2800.0,48.1523,48.2201,48.1135,48.1232,2800.0
2009-12-07 12:55:00,49.65,49.73,49.53,49.53,10500.0,48.1135,48.191,47.9972,47.9972,10500.0
2009-12-07 13:00:00,49.55,49.57,49.4,49.43,12100.0,48.0166,48.036,47.8712,47.9003,12100.0
2009-12-07 13:05:00,49.39,49.46,49.35,49.39,8500.0,47.8616,47.9294,47.8228,47.8616,8500.0
2009-12-07 13:10:00,49.42,49.58,49.4,49.54,4000.0,47.8906,48.0457,47.8712,48.0069,4000.0
2009-12-07 13:15:00,49.55,49.63,49.46,49.46,5200.0,48.0166,48.0941,47.9294,47.9294,5200.0
2009-12-07 13:20:00,49.49,49.67,49.49,49.67,3100.0,47.9585,48.1329,47.9585,48.1329,3100.0
2009-12-07 13:25:00,49.66,49.69,49.63,49.65,3900.0,48.1232,48.1523,48.0941,48.1135,3900.0
2009-12-07 13:30:00,49.67,49.75,49.63,49.74,11800.0,48.1329,48.2104,48.0941,48.2007,11800.0
2009-12-07 13:35:00,49.77,49.96,49.73,49.76,15900.0,48.2298,48.4139,48.191,48.2201,15900.0
2009-12-07 13:40:00,49.76,49.76,49.67,49.71,3400.0,48.2201,48.2201,48.1329,48.1716,3400.0
2009-12-07 13:45:00,49.72,49.75,49.69,49.73,3400.0,48.1813,48.2104,48.1523,48.191,3400.0
2009-12-07 13:50:00,49.71,49.71,49.62,49.71,6400.0,48.1716,48.1716,48.0844,48.1716,6400.0
2009-12-07 13:55:00,49.7,49.75,49.57,49.61,26600.0,48.162,48.2104,48.036,48.0747,26600.0
2009-12-07 14:00:00,49.56,49.68,49.54,49.64,10600.0,48.0263,48.1426,48.0069,48.1038,10600.0
2009-12-07 14:05:00,49.65,49.66,49.61,49.63,1400.0,48.1135,48.1232,48.0747,48.0941,1400.0
2009-12-07 14:10:00,49.65,49.65,49.55,49.58,13800.0,48.1135,48.1135,48.0166,48.0457,13800.0
2009-12-07 14:15:00,49.56,49.64,49.55,49.57,17600.0,48.0263,48.1038,48.0166,48.036,17600.0
2009-12-07 14:20:00,49.57,49.61,49.53,49.57,11800.0,48.036,48.0747,47.9972,48.036,11800.0
2009-12-07 14:25:00,49.57,49.57,49.49,49.54,8400.0,48.036,48.036,47.9585,48.0069,8400.0
2009-12-07 14:30:00,49.54,49.54,49.35,49.41,12600.0,48.0069,48.0069,47.8228,47.8809,12600.0
2009-12-07 14:35:00,49.47,49.47,49.24,49.36,11000.0,47.9391,47.9391,47.7162,47.8325,11000.0
2009-12-07 14:40:00,49.38,49.38,49.23,49.3,8800.0,47.8519,47.8519,47.7065,47.7743,8800.0
2009-12-07 14:45:00,49.33,49.33,49.21,49.22,8600.0,47.8034,47.8034,47.6871,47.6968,8600.0
2009-12-07 14:50:00,49.23,49.4,49.23,49.35,5800.0,47.7065,47.8712,47.7065,47.8228,5800.0
2009-12-07 14:55:00,49.33,49.52,49.33,49.44,11500.0,47.8034,47.9875,47.8034,47.91,11500.0
2009-12-07 15:00:00,49.46,49.58,49.35,49.38,13600.0,47.9294,48.0457,47.8228,47.8519,13600.0
2009-12-07 15:05:00,49.42,49.65,49.42,49.65,8200.0,47.8906,48.1135,47.8906,48.1135,8200.0
2009-12-07 15:10:00,49.65,49.69,49.56,49.65,7400.0,48.1135,48.1523,48.0263,48.1135,7400.0
2009-12-07 15:15:00,49.61,49.7,49.58,49.58,3000.0,48.0747,48.162,48.0457,48.0457,3000.0
2009-12-07 15:20:00,49.6,49.76,49.6,49.67,8200.0,48.0651,48.2201,48.0651,48.1329,8200.0
2009-12-07 15:25:00,49.65,49.65,49.6,49.63,6200.0,48.1135,48.1135,48.0651,48.0941,6200.0
2009-12-07 15:30:00,49.63,49.69,49.61,49.66,21200.0,48.0941,48.1523,48.0747,48.1232,21200.0
2009-12-07 15:35:00,49.7,49.7,49.5,49.5,15400.0,48.162,48.162,47.9681,47.9681,15400.0
2009-12-07 15:40:00,49.52,49.58,49.48,49.57,9900.0,47.9875,48.0457,47.9488,48.036,9900.0
2009-12-07 15:45:00,49.58,49.58,49.42,49.42,13500.0,48.0457,48.0457,47.8906,47.8906,13500.0
2009-12-07 15:50:00,49.42,49.58,49.41,49.51,24900.0,47.8906,48.0457,47.8809,47.9778,24900.0
2009-12-07 15:55:00,49.55,49.61,49.5,49.57,39200.0,48.0166,48.0747,47.9681,48.036,39200.0
2009-12-08 09:30:00,49.01,49.35,48.25,48.57,52900.0,47.4933,47.8228,46.7568,47.0669,52900.0
2009-12-08 09:35:00,48.46,48.54,47.55,47.9,68800.0,46.9603,47.0379,46.0785,46.4177,68800.0
2009-12-08 09:40:00,47.99,47.99,47.04,47.2,69100.0,46.5049,46.5049,45.5843,45.7393,69100.0
2009-12-08 09:45:00,47.12,47.29,46.65,47.2,55000.0,45.6618,45.8265,45.2063,45.7393,55000.0
2009-12-08 09:50:00,47.21,47.64,46.97,47.5,44000.0,45.749,46.1657,45.5164,46.03,44000.0
2009-12-08 09:55:00,47.52,47.89,47.52,47.57,20200.0,46.0494,46.408,46.0494,46.0979,20200.0
2009-12-08 10:00:00,47.57,47.68,47.33,47.41,16000.0,46.0979,46.2045,45.8653,45.9428,16000.0
2009-12-08 10:05:00,47.41,48.0,47.4,47.95,27900.0,45.9428,46.5146,45.9331,46.4661,27900.0
2009-12-08 10:10:00,47.9,48.11,47.83,48.0,14500.0,46.4177,46.6212,46.3498,46.5146,14500.0
2009-12-08 10:15:00,48.01,48.18,47.82,48.17,13200.0,46.5243,46.689,46.3401,46.6793,13200.0
2009-12-08 10:20:00,48.17,48.31,47.96,47.99,17900.0,46.6793,46.815,46.4758,46.5049,17900.0
2009-12-08 10:25:00,48.01,48.2,47.9,48.05,15000.0,46.5243,46.7084,46.4177,46.563,15000.0
2009-12-08 10:30:00,48.07,48.26,47.96,47.96,11200.0,46.5824,46.7665,46.4758,46.4758,11200.0
2009-12-08 10:35:00,47.96,48.15,47.95,48.09,11300.0,46.4758,46.6599,46.4661,46.6018,11300.0
2009-12-08 10:40:00,48.1,48.22,47.99,48.22,9300.0,46.6115,46.7278,46.5049,46.7278,9300.0
2009-12-08 10:45:00,48.19,48.28,48.06,48.06,9900.0,46.6987,46.7859,46.5727,46.5727,9900.0
2009-12-08 10:50:00,48.04,48.2,48.0,48.12,7000.0,46.5533,46.7084,46.5146,46.6309,7000.0
2009-12-08 10:55:00,48.23,48.25,47.86,47.98,15000.0,46.7375,46.7568,46.3789,46.4952,15000.0
2009-12-08 11:00:00,47.98,48.35,47.97,48.17,11400.0,46.4952,46.8537,46.4855,46.6793,11400.0
2009-12-08 11:05:00,48.14,48.55,48.14,48.33,10000.0,46.6502,47.0475,46.6502,46.8344,10000.0
2009-12-08 11:10:00,48.33,48.6,48.33,48.4,20400.0,46.8344,47.096,46.8344,46.9022,20400.0
2009-12-08 11:15:00,48.4,48.57,48.31,48.47,9100.0,46.9022,47.0669,46.815,46.97,9100.0
2009-12-08 11:20:00,48.43,48.59,48.28,48.44,5600.0,46.9313,47.0863,46.7859,46.941,5600.0
2009-12-08 11:25:00,48.49,48.64,48.4,48.55,5800.0,46.9894,47.1348,46.9022,47.0475,5800.0
2009-12-08 11:30:00,48.56,48.69,48.49,48.66,12000.0,47.0572,47.1832,46.9894,47.1541,12000.0
2009-12-08 11:35:00,48.58,48.71,48.55,48.71,8900.0,47.0766,47.2026,47.0475,47.2026,8900.0
2009-12-08 11:40:00,48.66,48.98,48.66,48.71,12700.0,47.1541,47.4642,47.1541,47.2026,12700.0
2009-12-08 11:45:00,48.79,49.03,48.73,48.9,14500.0,47.2801,47.5127,47.222,47.3867,14500.0
2009-12-08 11:50:00,48.83,48.97,48.71,48.8,9400.0,47.3189,47.4546,47.2026,47.2898,9400.0
2009-12-08 11:55:00,48.75,48.83,48.64,48.71,7900.0,47.2414,47.3189,47.1348,47.2026,7900.0
2009-12-08 12:00:00,48.75,48.88,48.65,48.84,13200.0,47.2414,47.3673,47.1445,47.3286,13200.0
2009-12-08 12:05:00,48.84,48.87,48.65,48.67,18900.0,47.3286,47.3576,47.1445,47.1638,18900.0
2009-12-08 12:10:00,48.68,48.8,48.64,48.77,16700.0,47.1735,47.2898,47.1348,47.2607,16700.0
2009-12-08 12:15:00,48.76,48.83,48.66,48.75,15700.0,47.251,47.3189,47.1541,47.2414,15700.0
2009-12-08 12:20:00,48.79,48.79,48.52,48.61,23200.0,47.2801,47.2801,47.0185,47.1057,23200.0
2009-12-08 12:25:00,48.58,48.61,48.34,48.37,17100.0,47.0766,47.1057,46.844,46.8731,17100.0
2009-12-08 12:30:00,48.45,48.63,48.45,48.63,2500.0,46.9506,47.1251,46.9506,47.1251,2500.0
2009-12-08 12:35:00,48.64,48.65,48.46,48.56,12200.0,47.1348,47.1445,46.9603,47.0572,12200.0
2009-12-08 12:40:00,48.64,48.79,48.51,48.78,19300.0,47.1348,47.2801,47.0088,47.2704,19300.0
2009-12-08 12:45:00,48.79,48.87,48.71,48.85,7800.0,47.2801,47.3576,47.2026,47.3383,7800.0
2009-12-08 12:50:00,48.82,48.83,48.71,48.71,8200.0,47.3092,47.3189,47.2026,47.2026,8200.0
2009-12-08 12:55:00,48.74,48.89,48.7,48.81,12300.0,47.2317,47.377,47.1929,47.2995,12300.0
2009-12-08 13:00:00,48.84,48.94,48.8,48.93,17000.0,47.3286,47.4255,47.2898,47.4158,17000.0
2009-12-08 13:05:00,48.94,49.13,48.94,49.13,7700.0,47.4255,47.6096,47.4255,47.6096,7700.0
2009-12-08 13:10:00,49.14,49.17,48.99,49.09,7100.0,47.6193,47.6484,47.4739,47.5708,7100.0
2009-12-08 13:15:00,49.11,49.23,49.11,49.22,9300.0,47.5902,47.7065,47.5902,47.6968,9300.0
2009-12-08 13:20:00,49.19,49.45,49.18,49.19,16600.0,47.6677,47.9197,47.6581,47.6677,16600.0
2009-12-08 13:25:00,49.26,49.36,49.18,49.18,5200.0,47.7356,47.8325,47.6581,47.6581,5200.0
2009-12-08 13:30:00,49.23,49.23,49.16,49.21,4000.0,47.7065,47.7065,47.6387,47.6871,4000.0
2009-12-08 13:35:00,49.2,49.23,49.14,49.23,4800.0,47.6774,47.7065,47.6193,47.7065,4800.0
2009-12-08 13:40:00,49.21,49.41,49.18,49.18,11800.0,47.6871,47.8809,47.6581,47.6581,11800.0
2009-12-08 13:45:00,49.19,49.44,49.09,49.44,7300.0,47.6677,47.91,47.5708,47.91,7300.0
2009-12-08 13:50:00,49.45,49.54,49.37,49.41,11200.0,47.9197,48.0069,47.8422,47.8809,11200.0
2009-12-08 13:55:00,49.4,49.48,49.37,49.45,11700.0,47.8712,47.9488,47.8422,47.9197,11700.0
2009-12-08 14:00:00,49.47,49.47,49.34,49.43,11800.0,47.9391,47.9391,47.8131,47.9003,11800.0
2009-12-08 14:05:00,49.44,49.48,49.44,49.47,4300.0,47.91,47.9488,47.91,47.9391,4300.0
2009-12-08 14:10:00,49.44,49.48,49.3,49.45,11000.0,47.91,47.9488,47.7743,47.9197,11000.0
2009-12-08 14:15:00,49.44,49.47,49.29,49.3,9800.0,47.91,47.9391,47.7646,47.7743,9800.0
2009-12-08 14:20:00,49.38,49.41,49.21,49.27,8700.0,47.8519,47.8809,47.6871,47.7453,8700.0
2009-12-08 14:25:00,49.27,49.41,49.27,49.39,4000.0,47.7453,47.8809,47.7453,47.8616,4000.0
2009-12-08 14:30:00,49.38,49.49,49.28,49.45,9200.0,47.8519,47.9585,47.755,47.9197,9200.0
2009-12-08 14:35:00,49.47,49.48,49.34,49.46,7400.0,47.9391,47.9488,47.8131,47.9294,7400.0
2009-12-08 14:40:00,49.44,49.5,49.42,49.46,10700.0,47.91,47.9681,47.8906,47.9294,10700.0
2009-12-08 14:45:00,49.49,49.57,49.43,49.5,8900.0,47.9585,48.036,47.9003,47.9681,8900.0
2009-12-08 14:50:00,49.46,49.46,49.33,49.41,7500.0,47.9294,47.9294,47.8034,47.8809,7500.0
2009-12-08 14:55:00,49.43,49.55,49.35,49.55,7900.0,47.9003,48.0166,47.8228,48.0166,7900.0
2009-12-08 15:00:00,49.55,49.56,49.5,49.55,10100.0,48.0166,48.0263,47.9681,48.0166,10100.0
2009-12-08 15:05:00,49.54,49.75,49.54,49.68,14900.0,48.0069,48.2104,48.0069,48.1426,14900.0
2009-12-08 15:10:00,49.71,49.79,49.62,49.64,13400.0,48.1716,48.2492,48.0844,48.1038,13400.0
2009-12-08 15:15:00,49.68,49.79,49.66,49.71,3800.0,48.1426,48.2492,48.1232,48.1716,3800.0
2009-12-08 15:20:00,49.73,49.81,49.69,49.79,8300.0,48.191,48.2686,48.1523,48.2492,8300.0
2009-12-08 15:25:00,49.8,49.86,49.67,49.81,20900.0,48.2589,48.317,48.1329,48.2686,20900.0
2009-12-08 15:30:00,49.79,49.82,49.72,49.79,8200.0,48.2492,48.2782,48.1813,48.2492,8200.0
2009-12-08 15:35:00,49.77,49.78,49.57,49.6,9300.0,48.2298,48.2395,48.036,48.0651,9300.0
2009-12-08 15:40:00,49.56,49.76,49.56,49.76,11400.0,48.0263,48.2201,48.0263,48.2201,11400.0
2009-12-08 15:45:00,49.77,49.77,49.58,49.58,17400.0,48.2298,48.2298,48.0457,48.0457,17400.0
2009-12-08 15:50:00,49.59,49.62,49.46,49.55,21800.0,48.0554,48.0844,47.9294,48.0166,21800.0
2009-12-08 15:55:00,49.56,49.73,49.55,49.64,25500.0,48.0263,48.191,48.0166,48.1038,25500.0
2009-12-09 09:30:00,49.12,49.54,48.61,48.66,26200.0,47.5999,48.0069,47.1057,47.1541,26200.0
2009-12-09 09:35:00,48.66,48.95,48.52,48.85,17600.0,47.1541,47.4352,47.0185,47.3383,17600.0
2009-12-09 09:40:00,48.76,49.1,48.6,48.75,10500.0,47.251,47.5805,47.096,47.2414,10500.0
2009-12-09 09:45:00,48.67,48.88,48.55,48.76,7800.0,47.1638,47.3673,47.0475,47.251,7800.0
2009-12-09 09:50:00,48.86,49.32,48.75,49.22,6000.0,47.348,47.7937,47.2414,47.6968,6000.0
2009-12-09 09:55:00,49.22,49.22,49.03,49.03,3200.0,47.6968,47.6968,47.5127,47.5127,3200.0
2009-12-09 10:00:00,49.17,49.39,49.08,49.08,8300.0,47.6484,47.8616,47.5611,47.5611,8300.0
2009-12-09 10:05:00,49.04,49.04,48.71,48.86,5800.0,47.5224,47.5224,47.2026,47.348,5800.0
2009-12-09 10:10:00,48.87,48.87,48.66,48.7,2700.0,47.3576,47.3576,47.1541,47.1929,2700.0
2009-12-09 10:15:00,48.71,48.79,48.6,48.61,7200.0,47.2026,47.2801,47.096,47.1057,7200.0
2009-12-09 10:20:00,48.7,48.74,48.52,48.59,8200.0,47.1929,47.2317,47.0185,47.0863,8200.0
2009-12-09 10:25:00,48.53,48.81,48.53,48.75,6500.0,47.0282,47.2995,47.0282,47.2414,6500.0
2009-12-09 10:30:00,48.74,48.8,48.52,48.65,15700.0,47.2317,47.2898,47.0185,47.1445,15700.0
2009-12-09 10:35:00,48.75,48.88,48.65,48.77,4500.0,47.2414,47.3673,47.1445,47.2607,4500.0
2009-12-09 10:40:00,48.75,49.0,48.75,48.99,6300.0,47.2414,47.4836,47.2414,47.4739,6300.0
2009-12-09 10:45:00,49.0,49.28,48.94,49.0,24900.0,47.4836,47.755,47.4255,47.4836,24900.0
2009-12-09 10:50:00,49.06,49.21,48.92,48.96,10200.0,47.5418,47.6871,47.4061,47.4449,10200.0
2009-12-09 10:55:00,48.96,49.06,48.85,48.85,4800.0,47.4449,47.5418,47.3383,47.3383,4800.0
2009-12-09 11:00:00,48.87,49.02,48.86,48.95,6500.0,47.3576,47.503,47.348,47.4352,6500.0
2009-12-09 11:05:00,48.97,49.03,48.93,48.93,3100.0,47.4546,47.5127,47.4158,47.4158,3100.0
2009-12-09 11:10:00,48.88,48.94,48.74,48.82,16500.0,47.3673,47.4255,47.2317,47.3092,16500.0
2009-12-09 11:15:00,48.81,48.91,48.68,48.91,15000.0,47.2995,47.3964,47.1735,47.3964,15000.0
2009-12-09 11:20:00,48.93,49.0,48.88,49.0,7900.0,47.4158,47.4836,47.3673,47.4836,7900.0
2009-12-09 11:25:00,48.89,48.95,48.8,48.88,4500.0,47.377,47.4352,47.2898,47.3673,4500.0
2009-12-09 11:30:00,48.82,48.92,48.81,48.86,9800.0,47.3092,47.4061,47.2995,47.348,9800.0
2009-12-09 11:35:00,48.81,48.81,48.53,48.62,17500.0,47.2995,47.2995,47.0282,47.1154,17500.0
2009-12-09 11:40:00,48.55,48.68,48.55,48.64,6600.0,47.0475,47.1735,47.0475,47.1348,6600.0
2009-12-09 11:45:00,48.65,48.65,48.53,48.64,12900.0,47.1445,47.1445,47.0282,47.1348,12900.0
2009-12-09 11:50:00,48.6,48.75,48.6,48.7,8700.0,47.096,47.2414,47.096,47.1929,8700.0
2009-12-09 11:55:00,48.76,48.81,48.68,48.75,4700.0,47.251,47.2995,47.1735,47.2414,4700.0
2009-12-09 12:00:00,48.8,48.8,48.64,48.69,11100.0,47.2898,47.2898,47.1348,47.1832,11100.0
2009-12-09 12:05:00,48.67,48.73,48.54,48.54,40200.0,47.1638,47.222,47.0379,47.0379,40200.0
2009-12-09 12:10:00,48.53,48.57,48.37,48.44,16000.0,47.0282,47.0669,46.8731,46.941,16000.0
2009-12-09 12:15:00,48.37,48.46,48.31,48.39,7200.0,46.8731,46.9603,46.815,46.8925,7200.0
2009-12-09 12:20:00,48.4,48.41,48.22,48.32,17700.0,46.9022,46.9119,46.7278,46.8247,17700.0
2009-12-09 12:25:00,48.25,48.29,48.07,48.1,20900.0,46.7568,46.7956,46.5824,46.6115,20900.0
2009-12-09 12:30:00,48.13,48.22,47.9,47.9,28100.0,46.6405,46.7278,46.4177,46.4177,28100.0
2009-12-09 12:35:00,47.99,48.1,47.97,47.97,6900.0,46.5049,46.6115,46.4855,46.4855,6900.0
2009-12-09 12:40:00,47.97,48.03,47.81,47.83,7900.0,46.4855,46.5436,46.3304,46.3498,7900.0
2009-12-09 12:45:00,47.82,47.85,47.77,47.77,3900.0,46.3401,46.3692,46.2917,46.2917,3900.0
2009-12-09 12:50:00,47.78,48.07,47.72,48.07,16800.0,46.3014,46.5824,46.2432,46.5824,16800.0
2009-12-09 12:55:00,48.13,48.22,48.11,48.17,4800.0,46.6405,46.7278,46.6212,46.6793,4800.0
2009-12-09 13:00:00,48.14,48.23,48.0,48.1,6600.0,46.6502,46.7375,46.5146,46.6115,6600.0
2009-12-09 13:05:00,48.13,48.16,47.96,48.06,5300.0,46.6405,46.6696,46.4758,46.5727,5300.0
2009-12-09 13:10:00,48.1,48.31,48.1,48.31,1800.0,46.6115,46.815,46.6115,46.815,1800.0
2009-12-09 13:15:00,48.26,48.36,48.21,48.27,10300.0,46.7665,46.8634,46.7181,46.7762,10300.0
2009-12-09 13:20:00,48.3,48.34,48.16,48.34,23000.0,46.8053,46.844,46.6696,46.844,23000.0
2009-12-09 13:25:00,48.36,48.44,48.31,48.33,2200.0,46.8634,46.941,46.815,46.8344,2200.0
2009-12-09 13:30:00,48.35,48.44,48.35,48.36,2900.0,46.8537,46.941,46.8537,46.8634,2900.0
2009-12-09 13:35:00,48.36,48.5,48.35,48.35,3500.0,46.8634,46.9991,46.8537,46.8537,3500.0
2009-12-09 13:40:00,48.37,48.4,48.27,48.38,7400.0,46.8731,46.9022,46.7762,46.8828,7400.0
2009-12-09 13:45:00,48.42,48.47,48.36,48.36,3300.0,46.9216,46.97,46.8634,46.8634,3300.0
2009-12-09 13:50:00,48.45,48.54,48.41,48.5,3000.0,46.9506,47.0379,46.9119,46.9991,3000.0
2009-12-09 13:55:00,48.46,48.49,48.27,48.31,4400.0,46.9603,46.9894,46.7762,46.815,4400.0
2009-12-09 14:00:00,48.33,48.33,48.25,48.31,4000.0,46.8344,46.8344,46.7568,46.815,4000.0
2009-12-09 14:05:00,48.32,48.32,48.26,48.27,7200.0,46.8247,46.8247,46.7665,46.7762,7200.0
2009-12-09 14:10:00,48.27,48.29,48.2,48.2,14500.0,46.7762,46.7956,46.7084,46.7084,14500.0
2009-12-09 14:15:00,48.2,48.29,48.12,48.29,18700.0,46.7084,46.7956,46.6309,46.7956,18700.0
2009-12-09 14:20:00,48.33,48.41,48.32,48.37,6900.0,46.8344,46.9119,46.8247,46.8731,6900.0
2009-12-09 14:25:00,48.37,48.38,48.26,48.26,3000.0,46.8731,46.8828,46.7665,46.7665,3000.0
2009-12-09 14:30:00,48.27,48.39,48.24,48.33,16000.0,46.7762,46.8925,46.7471,46.8344,16000.0
2009-12-09 14:35:00,48.33,48.41,48.32,48.34,7000.0,46.8344,46.9119,46.8247,46.844,7000.0
2009-12-09 14:40:00,48.36,48.48,48.35,48.39,10700.0,46.8634,46.9797,46.8537,46.8925,10700.0
2009-12-09 14:45:00,48.43,48.45,48.38,48.43,2500.0,46.9313,46.9506,46.8828,46.9313,2500.0
2009-12-09 14:50:00,48.44,48.66,48.43,48.62,12100.0,46.941,47.1541,46.9313,47.1154,12100.0
2009-12-09 14:55:00,48.64,48.72,48.57,48.67,3800.0,47.1348,47.2123,47.0669,47.1638,3800.0
2009-12-09 15:00:00,48.68,48.94,48.67,48.94,10500.0,47.1735,47.4255,47.1638,47.4255,10500.0
2009-12-09 15:05:00,48.94,49.0,48.9,48.97,14700.0,47.4255,47.4836,47.3867,47.4546,14700.0
2009-12-09 15:10:00,49.0,49.15,48.96,49.01,17100.0,47.4836,47.629,47.4449,47.4933,17100.0
2009-12-09 15:15:00,49.01,49.09,48.93,49.09,5800.0,47.4933,47.5708,47.4158,47.5708,5800.0
2009-12-09 15:20:00,49.05,49.2,48.97,49.09,10200.0,47.5321,47.6774,47.4546,47.5708,10200.0
2009-12-09 15:25:00,49.1,49.15,48.99,49.15,12200.0,47.5805,47.629,47.4739,47.629,12200.0
2009-12-09 15:30:00,49.14,49.14,49.06,49.08,5100.0,47.6193,47.6193,47.5418,47.5611,5100.0
2009-12-09 15:35:00,49.12,49.15,49.02,49.02,15500.0,47.5999,47.629,47.503,47.503,15500.0
2009-12-09 15:40:00,49.08,49.14,49.02,49.05,8000.0,47.5611,47.6193,47.503,47.5321,8000.0
2009-12-09 15:45:00,49.08,49.36,49.05,49.25,14700.0,47.5611,47.8325,47.5321,47.7259,14700.0
2009-12-09 15:50:00,49.26,49.32,49.15,49.24,10600.0,47.7356,47.7937,47.629,47.7162,10600.0
2009-12-09 15:55:00,49.25,49.31,49.18,49.3,28700.0,47.7259,47.784,47.6581,47.7743,28700.0
2009-12-10 09:30:00,49.85,51.31,49.35,51.17,63300.0,48.3073,49.7221,47.8228,49.5865,63300.0
2009-12-10 09:35:00,51.1,51.25,50.8,50.83,49900.0,49.5186,49.664,49.2279,49.257,49900.0
2009-12-10 09:40:00,50.87,51.04,50.65,50.75,15700.0,49.2958,49.4605,49.0826,49.1795,15700.0
2009-12-10 09:45:00,50.75,50.79,50.33,50.4,16200.0,49.1795,49.2182,48.7725,48.8403,16200.0
2009-12-10 09:50:00,50.35,50.37,49.84,49.89,14400.0,48.7918,48.8112,48.2976,48.3461,14400.0
2009-12-10 09:55:00,49.92,50.11,49.7,49.89,15400.0,48.3752,48.5593,48.162,48.3461,15400.0
2009-12-10 10:00:00,49.81,49.99,49.72,49.79,14000.0,48.2686,48.443,48.1813,48.2492,14000.0
2009-12-10 10:05:00,49.75,49.91,49.47,49.91,26400.0,48.2104,48.3655,47.9391,48.3655,26400.0
2009-12-10 10:10:00,49.92,50.04,49.65,49.82,15500.0,48.3752,48.4914,48.1135,48.2782,15500.0
2009-12-10 10:15:00,49.87,49.87,49.8,49.86,8100.0,48.3267,48.3267,48.2589,48.317,8100.0
2009-12-10 10:20:00,49.9,49.9,49.8,49.86,3000.0,48.3558,48.3558,48.2589,48.317,3000.0
2009-12-10 10:25:00,49.82,50.0,49.71,49.85,14500.0,48.2782,48.4527,48.1716,48.3073,14500.0
2009-12-10 10:30:00,49.84,49.92,49.74,49.77,6700.0,48.2976,48.3752,48.2007,48.2298,6700.0
2009-12-10 10:35:00,49.87,49.87,49.59,49.8,10700.0,48.3267,48.3267,48.0554,48.2589,10700.0
2009-12-10 10:40:00,49.74,49.89,49.59,49.73,19300.0,48.2007,48.3461,48.0554,48.191,19300.0
2009-12-10 10:45:00,49.7,49.94,49.69,49.89,8600.0,48.162,48.3945,48.1523,48.3461,8600.0
2009-12-10 10:50:00,49.84,49.97,49.8,49.83,6500.0,48.2976,48.4236,48.2589,48.2879,6500.0
2009-12-10 10:55:00,49.92,49.97,49.87,49.87,3900.0,48.3752,48.4236,48.3267,48.3267,3900.0
2009-12-10 11:00:00,49.9,49.95,49.83,49.95,4800.0,48.3558,48.4042,48.2879,48.4042,4800.0
2009-12-10 11:05:00,49.96,50.1,49.85,50.1,14500.0,48.4139,48.5496,48.3073,48.5496,14500.0
2009-12-10 11:10:00,50.22,50.27,50.05,50.27,8600.0,48.6659,48.7143,48.5011,48.7143,8600.0
2009-12-10 11:15:00,50.27,50.49,50.27,50.44,12600.0,48.7143,48.9275,48.7143,48.8791,12600.0
2009-12-10 11:20:00,50.44,50.47,50.33,50.42,9000.0,48.8791,48.9081,48.7725,48.8597,9000.0
2009-12-10 11:25:00,50.39,50.48,50.31,50.33,5200.0,48.8306,48.9178,48.7531,48.7725,5200.0
2009-12-10 11:30:00,50.31,50.49,50.31,50.41,15900.0,48.7531,48.9275,48.7531,48.85,15900.0
2009-12-10 11:35:00,50.36,50.4,50.36,50.37,2600.0,48.8015,48.8403,48.8015,48.8112,2600.0
2009-12-10 11:40:00,50.34,50.42,50.31,50.36,4600.0,48.7822,48.8597,48.7531,48.8015,4600.0
2009-12-10 11:45:00,50.34,50.43,50.24,50.32,8500.0,48.7822,48.8694,48.6852,48.7628,8500.0
2009-12-10 11:50:00,50.33,50.34,50.27,50.33,3900.0,48.7725,48.7822,48.7143,48.7725,3900.0
2009-12-10 11:55:00,50.31,50.33,50.26,50.31,2000.0,48.7531,48.7725,48.7046,48.7531,2000.0
2009-12-10 12:00:00,50.32,50.35,50.26,50.3,3800.0,48.7628,48.7918,48.7046,48.7434,3800.0
2009-12-10 12:05:00,50.27,50.32,50.2,50.21,10200.0,48.7143,48.7628,48.6465,48.6562,10200.0
2009-12-10 12:10:00,50.2,50.22,49.93,49.96,10100.0,48.6465,48.6659,48.3848,48.4139,10100.0
2009-12-10 12:15:00,49.91,49.97,49.91,49.96,2800.0,48.3655,48.4236,48.3655,48.4139,2800.0
2009-12-10 12:20:00,49.94,49.96,49.85,49.9,4700.0,48.3945,48.4139,48.3073,48.3558,4700.0
2009-12-10 12:25:00,49.86,49.86,49.75,49.75,3700.0,48.317,48.317,48.2104,48.2104,3700.0
2009-12-10 12:30:00,49.79,49.87,49.76,49.85,6700.0,48.2492,48.3267,48.2201,48.3073,6700.0
2009-12-10 12:35:00,49.84,49.85,49.81,49.83,7300.0,48.2976,48.3073,48.2686,48.2879,7300.0
2009-12-10 12:40:00,49.84,49.85,49.8,49.83,2700.0,48.2976,48.3073,48.2589,48.2879,2700.0
2009-12-10 12:45:00,49.81,49.82,49.78,49.79,2400.0,48.2686,48.2782,48.2395,48.2492,2400.0
2009-12-10 12:50:00,49.77,49.77,49.65,49.68,12500.0,48.2298,48.2298,48.1135,48.1426,12500.0
2009-12-10 12:55:00,49.66,49.67,49.53,49.65,10900.0,48.1232,48.1329,47.9972,48.1135,10900.0
2009-12-10 13:00:00,49.67,49.67,49.5,49.51,4100.0,48.1329,48.1329,47.9681,47.9778,4100.0
2009-12-10 13:05:00,49.55,49.6,49.41,49.47,6700.0,48.0166,48.0651,47.8809,47.9391,6700.0
2009-12-10 13:10:00,49.48,49.48,49.05,49.14,16300.0,47.9488,47.9488,47.5321,47.6193,16300.0
2009-12-10 13:15:00,49.12,49.14,48.91,48.95,11000.0,47.5999,47.6193,47.3964,47.4352,11000.0
2009-12-10 13:20:00,48.92,49.13,48.92,49.1,16600.0,47.4061,47.6096,47.4061,47.5805,16600.0
2009-12-10 13:25:00,49.14,49.2,49.1,49.19,5900.0,47.6193,47.6774,47.5805,47.6677,5900.0
2009-12-10 13:30:00,49.19,49.29,49.13,49.16,8100.0,47.6677,47.7646,47.6096,47.6387,8100.0
2009-12-10 13:35:00,49.16,49.2,49.12,49.2,6000.0,47.6387,47.6774,47.5999,47.6774,6000.0
2009-12-10 13:40:00,49.2,49.23,49.1,49.12,6500.0,47.6774,47.7065,47.5805,47.5999,6500.0
2009-12-10 13:45:00,49.12,49.14,49.1,49.12,4000.0,47.5999,47.6193,47.5805,47.5999,4000.0
2009-12-10 13:50:00,49.12,49.2,49.12,49.16,1500.0,47.5999,47.6774,47.5999,47.6387,1500.0
2009-12-10 13:55:00,49.19,49.21,49.17,49.19,5700.0,47.6677,47.6871,47.6484,47.6677,5700.0
2009-12-10 14:00:00,49.19,49.2,49.16,49.19,11000.0,47.6677,47.6774,47.6387,47.6677,11000.0
2009-12-10 14:05:00,49.19,49.21,49.14,49.15,6100.0,47.6677,47.6871,47.6193,47.629,6100.0
2009-12-10 14:10:00,49.17,49.18,49.1,49.13,4500.0,47.6484,47.6581,47.5805,47.6096,4500.0
2009-12-10 14:15:00,49.13,49.17,49.12,49.17,4600.0,47.6096,47.6484,47.5999,47.6484,4600.0
2009-12-10 14:20:00,49.15,49.19,49.08,49.17,11600.0,47.629,47.6677,47.5611,47.6484,11600.0
2009-12-10 14:25:00,49.19,49.27,49.16,49.25,19400.0,47.6677,47.7453,47.6387,47.7259,19400.0
2009-12-10 14:30:00,49.27,49.32,49.22,49.23,11700.0,47.7453,47.7937,47.6968,47.7065,11700.0
2009-12-10 14:35:00,49.27,49.32,49.23,49.3,10700.0,47.7453,47.7937,47.7065,47.7743,10700.0
2009-12-10 14:40:00,49.3,49.33,49.2,49.28,6800.0,47.7743,47.8034,47.6774,47.755,6800.0
2009-12-10 14:45:00,49.29,49.35,49.22,49.31,9100.0,47.7646,47.8228,47.6968,47.784,9100.0
2009-12-10 14:50:00,49.29,49.41,49.25,49.37,10000.0,47.7646,47.8809,47.7259,47.8422,10000.0
2009-12-10 14:55:00,49.38,49.4,49.28,49.32,2400.0,47.8519,47.8712,47.755,47.7937,2400.0
2009-12-10 15:00:00,49.3,49.34,49.22,49.25,4500.0,47.7743,47.8131,47.6968,47.7259,4500.0
2009-12-10 15:05:00,49.25,49.25,49.14,49.19,6800.0,47.7259,47.7259,47.6193,47.6677,6800.0
2009-12-10 15:10:00,49.2,49.25,49.19,49.19,3100.0,47.6774,47.7259,47.6677,47.6677,3100.0
2009-12-10 15:15:00,49.2,49.23,49.1,49.1,6900.0,47.6774,47.7065,47.5805,47.5805,6900.0
2009-12-10 15:20:00,49.11,49.15,49.07,49.08,31600.0,47.5902,47.629,47.5515,47.5611,31600.0
2009-12-10 15:25:00,49.07,49.07,48.5,48.5,39400.0,47.5515,47.5515,46.9991,46.9991,39400.0
2009-12-10 15:30:00,48.52,48.68,48.52,48.6,14200.0,47.0185,47.1735,47.0185,47.096,14200.0
2009-12-10 15:35:00,48.58,48.86,48.58,48.84,20100.0,47.0766,47.348,47.0766,47.3286,20100.0
2009-12-10 15:40:00,48.84,48.84,48.74,48.78,11500.0,47.3286,47.3286,47.2317,47.2704,11500.0
2009-12-10 15:45:00,48.74,48.85,48.68,48.83,18900.0,47.2317,47.3383,47.1735,47.3189,18900.0
2009-12-10 15:50:00,48.82,48.98,48.77,48.98,16700.0,47.3092,47.4642,47.2607,47.4642,16700.0
2009-12-10 15:55:00,48.96,48.96,48.8,48.86,13100.0,47.4449,47.4449,47.2898,47.348,13100.0
2009-12-11 09:30:00,48.94,49.62,48.94,49.09,21500.0,47.4255,48.0844,47.4255,47.5708,21500.0
2009-12-11 09:35:00,49.0,49.16,48.54,48.59,16300.0,47.4836,47.6387,47.0379,47.0863,16300.0
2009-12-11 09:40:00,48.65,49.15,48.65,48.79,6400.0,47.1445,47.629,47.1445,47.2801,6400.0
2009-12-11 09:45:00,48.79,48.87,48.38,48.38,9000.0,47.2801,47.3576,46.8828,46.8828,9000.0
2009-12-11 09:50:00,48.38,48.51,48.22,48.51,11300.0,46.8828,47.0088,46.7278,47.0088,11300.0
2009-12-11 09:55:00,48.58,48.8,48.51,48.53,4600.0,47.0766,47.2898,47.0088,47.0282,4600.0
2009-12-11 10:00:00,48.63,48.65,48.5,48.5,1500.0,47.1251,47.1445,46.9991,46.9991,1500.0
2009-12-11 10:05:00,48.55,48.6,48.22,48.27,15000.0,47.0475,47.096,46.7278,46.7762,15000.0
2009-12-11 10:10:00,48.39,48.39,48.11,48.29,18100.0,46.8925,46.8925,46.6212,46.7956,18100.0
2009-12-11 10:15:00,48.29,48.29,48.05,48.05,8000.0,46.7956,46.7956,46.563,46.563,8000.0
2009-12-11 10:20:00,48.13,48.25,48.08,48.17,3100.0,46.6405,46.7568,46.5921,46.6793,3100.0
2009-12-11 10:25:00,48.25,48.48,48.22,48.4,15600.0,46.7568,46.9797,46.7278,46.9022,15600.0
2009-12-11 10:30:00,48.45,48.66,48.37,48.65,12200.0,46.9506,47.1541,46.8731,47.1445,12200.0
2009-12-11 10:35:00,48.7,48.82,48.66,48.82,5700.0,47.1929,47.3092,47.1541,47.3092,5700.0
2009-12-11 10:40:00,48.82,49.04,48.75,49.04,9900.0,47.3092,47.5224,47.2414,47.5224,9900.0
2009-12-11 10:45:00,49.05,49.14,49.01,49.04,19200.0,47.5321,47.6193,47.4933,47.5224,19200.0
2009-12-11 10:50:00,49.03,49.05,48.92,49.04,10000.0,47.5127,47.5321,47.4061,47.5224,10000.0
2009-12-11 10:55:00,49.04,49.18,49.04,49.13,6600.0,47.5224,47.6581,47.5224,47.6096,6600.0
2009-12-11 11:00:00,49.12,49.15,48.93,48.93,11300.0,47.5999,47.629,47.4158,47.4158,11300.0
2009-12-11 11:05:00,48.97,49.02,48.81,48.93,3200.0,47.4546,47.503,47.2995,47.4158,3200.0
2009-12-11 11:10:00,48.89,48.95,48.78,48.87,14700.0,47.377,47.4352,47.2704,47.3576,14700.0
2009-12-11 11:15:00,48.86,48.91,48.78,48.79,10600.0,47.348,47.3964,47.2704,47.2801,10600.0
2009-12-11 11:20:00,48.8,48.8,48.5,48.54,9500.0,47.2898,47.2898,46.9991,47.0379,9500.0
2009-12-11 11:25:00,48.55,48.56,48.36,48.5,7200.0,47.0475,47.0572,46.8634,46.9991,7200.0
2009-12-11 11:30:00,48.53,48.61,48.49,48.53,4700.0,47.0282,47.1057,46.9894,47.0282,4700.0
2009-12-11 11:35:00,48.53,48.54,48.45,48.5,8000.0,47.0282,47.0379,46.9506,46.9991,8000.0
2009-12-11 11:40:00,48.48,48.53,48.46,48.52,6800.0,46.9797,47.0282,46.9603,47.0185,6800.0
2009-12-11 11:45:00,48.48,48.52,48.25,48.5,7400.0,46.9797,47.0185,46.7568,46.9991,7400.0
2009-12-11 11:50:00,48.49,48.62,48.47,48.47,3100.0,46.9894,47.1154,46.97,46.97,3100.0
2009-12-11 11:55:00,48.46,48.64,48.44,48.64,6500.0,46.9603,47.1348,46.941,47.1348,6500.0
2009-12-11 12:00:00,48.7,48.7,48.51,48.66,2400.0,47.1929,47.1929,47.0088,47.1541,2400.0
2009-12-11 12:05:00,48.69,48.75,48.69,48.73,4100.0,47.1832,47.2414,47.1832,47.222,4100.0
2009-12-11 12:10:00,48.75,48.8,48.67,48.72,5800.0,47.2414,47.2898,47.1638,47.2123,5800.0
2009-12-11 12:15:00,48.74,48.82,48.74,48.81,2100.0,47.2317,47.3092,47.2317,47.2995,2100.0
2009-12-11 12:20:00,48.82,48.82,48.58,48.61,10100.0,47.3092,47.3092,47.0766,47.1057,10100.0
2009-12-11 12:25:00,48.62,48.75,48.62,48.75,1000.0,47.1154,47.2414,47.1154,47.2414,1000.0
2009-12-11 12:30:00,48.8,48.8,48.73,48.75,1800.0,47.2898,47.2898,47.222,47.2414,1800.0
2009-12-11 12:35:00,48.75,48.79,48.69,48.76,5200.0,47.2414,47.2801,47.1832,47.251,5200.0
2009-12-11 12:40:00,48.74,48.76,48.71,48.75,1000.0,47.2317,47.251,47.2026,47.2414,1000.0
2009-12-11 12:45:00,48.74,48.79,48.67,48.78,8000.0,47.2317,47.2801,47.1638,47.2704,8000.0
2009-12-11 12:50:00,48.75,49.1,48.75,49.1,4900.0,47.2414,47.5805,47.2414,47.5805,4900.0
2009-12-11 12:55:00,49.07,49.25,49.07,49.25,5700.0,47.5515,47.7259,47.5515,47.7259,5700.0
2009-12-11 13:00:00,49.28,49.34,49.19,49.31,7600.0,47.755,47.8131,47.6677,47.784,7600.0
2009-12-11 13:05:00,49.31,49.34,49.25,49.25,2700.0,47.784,47.8131,47.7259,47.7259,2700.0
2009-12-11 13:10:00,49.28,49.33,49.21,49.3,4300.0,47.755,47.8034,47.6871,47.7743,4300.0
2009-12-11 13:15:00,49.31,49.37,49.26,49.35,4400.0,47.784,47.8422,47.7356,47.8228,4400.0
2009-12-11 13:20:00,49.4,49.4,49.34,49.37,800.0,47.8712,47.8712,47.8131,47.8422,800.0
2009-12-11 13:25:00,49.31,49.31,49.18,49.2,1500.0,47.784,47.784,47.6581,47.6774,1500.0
2009-12-11 13:30:00,49.21,49.25,49.2,49.25,1200.0,47.6871,47.7259,47.6774,47.7259,1200.0
2009-12-11 13:35:00,49.25,49.39,49.25,49.39,1200.0,47.7259,47.8616,47.7259,47.8616,1200.0
2009-12-11 13:40:00,49.4,49.43,49.31,49.4,2700.0,47.8712,47.9003,47.784,47.8712,2700.0
2009-12-11 13:45:00,49.39,49.39,49.34,49.34,1000.0,47.8616,47.8616,47.8131,47.8131,1000.0
2009-12-11 13:50:00,49.37,49.42,49.36,49.4,1400.0,47.8422,47.8906,47.8325,47.8712,1400.0
2009-12-11 13:55:00,49.4,49.43,49.37,49.41,2300.0,47.8712,47.9003,47.8422,47.8809,2300.0
2009-12-11 14:00:00,49.39,49.39,49.32,49.35,10200.0,47.8616,47.8616,47.7937,47.8228,10200.0
2009-12-11 14:05:00,49.34,49.38,49.34,49.36,2700.0,47.8131,47.8519,47.8131,47.8325,2700.0
2009-12-11 14:10:00,49.38,49.38,49.27,49.29,4500.0,47.8519,47.8519,47.7453,47.7646,4500.0
2009-12-11 14:15:00,49.29,49.29,49.23,49.27,1000.0,47.7646,47.7646,47.7065,47.7453,1000.0
2009-12-11 14:20:00,49.25,49.29,49.1,49.1,2900.0,47.7259,47.7646,47.5805,47.5805,2900.0
2009-12-11 14:25:00,49.1,49.1,49.03,49.03,1500.0,47.5805,47.5805,47.5127,47.5127,1500.0
2009-12-11 14:30:00,49.02,49.02,48.94,48.96,5200.0,47.503,47.503,47.4255,47.4449,5200.0
2009-12-11 14:35:00,48.97,48.97,48.8,48.82,4100.0,47.4546,47.4546,47.2898,47.3092,4100.0
2009-12-11 14:40:00,48.76,48.83,48.69,48.71,9400.0,47.251,47.3189,47.1832,47.2026,9400.0
2009-12-11 14:45:00,48.7,48.7,48.55,48.65,10000.0,47.1929,47.1929,47.0475,47.1445,10000.0
2009-12-11 14:50:00,48.68,48.68,48.63,48.67,2000.0,47.1735,47.1735,47.1251,47.1638,2000.0
2009-12-11 14:55:00,48.69,48.75,48.68,48.72,10100.0,47.1832,47.2414,47.1735,47.2123,10100.0
2009-12-11 15:00:00,48.7,48.72,48.58,48.58,10100.0,47.1929,47.2123,47.0766,47.0766,10100.0
2009-12-11 15:05:00,48.59,48.7,48.58,48.67,4100.0,47.0863,47.1929,47.0766,47.1638,4100.0
2009-12-11 15:10:00,48.69,48.7,48.59,48.63,10400.0,47.1832,47.1929,47.0863,47.1251,10400.0
2009-12-11 15:15:00,48.7,48.7,48.63,48.68,2300.0,47.1929,47.1929,47.1251,47.1735,2300.0
2009-12-11 15:20:00,48.68,48.72,48.66,48.69,5500.0,47.1735,47.2123,47.1541,47.1832,5500.0
2009-12-11 15:25:00,48.72,48.72,48.63,48.69,12400.0,47.2123,47.2123,47.1251,47.1832,12400.0
2009-12-11 15:30:00,48.67,48.69,48.59,48.63,16200.0,47.1638,47.1832,47.0863,47.1251,16200.0
2009-12-11 15:35:00,48.63,48.68,48.59,48.65,29100.0,47.1251,47.1735,47.0863,47.1445,29100.0
2009-12-11 15:40:00,48.66,48.66,48.44,48.63,26800.0,47.1541,47.1541,46.941,47.1251,26800.0
2009-12-11 15:45:00,48.63,48.63,48.48,48.52,11600.0,47.1251,47.1251,46.9797,47.0185,11600.0
2009-12-11 15:50:00,48.49,48.64,48.49,48.6,15000.0,46.9894,47.1348,46.9894,47.096,15000.0
2009-12-11 15:55:00,48.6,48.61,48.45,48.49,17000.0,47.096,47.1057,46.9506,46.9894,17000.0
2009-12-14 09:30:00,48.87,48.95,48.02,48.3,16300.0,47.3576,47.4352,46.5339,46.8053,16300.0
2009-12-14 09:35:00,48.3,48.6,48.27,48.31,8500.0,46.8053,47.096,46.7762,46.815,8500.0
2009-12-14 09:40:00,48.25,48.31,48.16,48.23,7900.0,46.7568,46.815,46.6696,46.7375,7900.0
2009-12-14 09:45:00,48.22,48.31,48.15,48.16,13300.0,46.7278,46.815,46.6599,46.6696,13300.0
2009-12-14 09:50:00,48.24,48.25,48.09,48.25,17200.0,46.7471,46.7568,46.6018,46.7568,17200.0
2009-12-14 09:55:00,48.25,48.31,48.16,48.28,5700.0,46.7568,46.815,46.6696,46.7859,5700.0
2009-12-14 10:00:00,48.28,48.3,48.15,48.15,16700.0,46.7859,46.8053,46.6599,46.6599,16700.0
2009-12-14 10:05:00,48.2,48.25,48.1,48.13,24200.0,46.7084,46.7568,46.6115,46.6405,24200.0
2009-12-14 10:10:00,48.16,48.25,48.14,48.17,10800.0,46.6696,46.7568,46.6502,46.6793,10800.0
2009-12-14 10:15:00,48.21,48.26,48.12,48.17,15300.0,46.7181,46.7665,46.6309,46.6793,15300.0
2009-12-14 10:20:00,48.16,48.25,48.09,48.23,13900.0,46.6696,46.7568,46.6018,46.7375,13900.0
2009-12-14 10:25:00,48.2,48.27,48.16,48.18,12900.0,46.7084,46.7762,46.6696,46.689,12900.0
2009-12-14 10:30:00,48.18,48.25,48.15,48.2,13900.0,46.689,46.7568,46.6599,46.7084,13900.0
2009-12-14 10:35:00,48.16,48.23,48.16,48.21,4000.0,46.6696,46.7375,46.6696,46.7181,4000.0
2009-12-14 10:40:00,48.19,48.25,48.15,48.23,23500.0,46.6987,46.7568,46.6599,46.7375,23500.0
2009-12-14 10:45:00,48.21,48.4,48.18,48.37,30300.0,46.7181,46.9022,46.689,46.8731,30300.0
2009-12-14 10:50:00,48.4,48.56,48.36,48.56,12700.0,46.9022,47.0572,46.8634,47.0572,12700.0
2009-12-14 10:55:00,48.56,48.65,48.48,48.54,6800.0,47.0572,47.1445,46.9797,47.0379,6800.0
2009-12-14 11:00:00,48.5,48.61,48.49,48.61,8700.0,46.9991,47.1057,46.9894,47.1057,8700.0
2009-12-14 11:05:00,48.59,48.59,48.38,48.49,18400.0,47.0863,47.0863,46.8828,46.9894,18400.0
2009-12-14 11:10:00,48.53,48.64,48.5,48.59,21200.0,47.0282,47.1348,46.9991,47.0863,21200.0
2009-12-14 11:15:00,48.63,48.66,48.57,48.62,15600.0,47.1251,47.1541,47.0669,47.1154,15600.0
2009-12-14 11:20:00,48.61,48.84,48.61,48.81,3100.0,47.1057,47.3286,47.1057,47.2995,3100.0
2009-12-14 11:25:00,48.88,48.98,48.87,48.98,3400.0,47.3673,47.4642,47.3576,47.4642,3400.0
2009-12-14 11:30:00,48.93,48.95,48.84,48.9,4500.0,47.4158,47.4352,47.3286,47.3867,4500.0
2009-12-14 11:35:00,48.87,48.91,48.84,48.87,5300.0,47.3576,47.3964,47.3286,47.3576,5300.0
2009-12-14 11:40:00,48.89,48.98,48.89,48.93,2900.0,47.377,47.4642,47.377,47.4158,2900.0
2009-12-14 11:45:00,48.96,48.96,48.9,48.92,1300.0,47.4449,47.4449,47.3867,47.4061,1300.0
2009-12-14 11:50:00,48.93,48.94,48.92,48.94,1000.0,47.4158,47.4255,47.4061,47.4255,1000.0
2009-12-14 11:55:00,48.94,48.98,48.93,48.95,5600.0,47.4255,47.4642,47.4158,47.4352,5600.0
2009-12-14 12:00:00,48.98,49.0,48.94,48.99,3700.0,47.4642,47.4836,47.4255,47.4739,3700.0
2009-12-14 12:05:00,48.96,49.16,48.96,49.16,15400.0,47.4449,47.6387,47.4449,47.6387,15400.0
2009-12-14 12:10:00,49.16,49.29,49.14,49.27,5200.0,47.6387,47.7646,47.6193,47.7453,5200.0
2009-12-14 12:15:00,49.3,49.35,49.27,49.35,3800.0,47.7743,47.8228,47.7453,47.8228,3800.0
2009-12-14 12:20:00,49.34,49.44,49.34,49.43,3500.0,47.8131,47.91,47.8131,47.9003,3500.0
2009-12-14 12:25:00,49.45,49.45,49.29,49.36,6200.0,47.9197,47.9197,47.7646,47.8325,6200.0
2009-12-14 12:30:00,49.42,49.44,49.4,49.44,700.0,47.8906,47.91,47.8712,47.91,700.0
2009-12-14 12:35:00,49.44,49.54,49.43,49.52,6800.0,47.91,48.0069,47.9003,47.9875,6800.0
2009-12-14 12:40:00,49.52,49.65,49.47,49.62,6500.0,47.9875,48.1135,47.9391,48.0844,6500.0
2009-12-14 12:45:00,49.64,49.73,49.57,49.73,7700.0,48.1038,48.191,48.036,48.191,7700.0
2009-12-14 12:50:00,49.7,49.75,49.7,49.7,6300.0,48.162,48.2104,48.162,48.162,6300.0
2009-12-14 12:55:00,49.73,49.77,49.72,49.72,2300.0,48.191,48.2298,48.1813,48.1813,2300.0
2009-12-14 13:00:00,49.72,49.73,49.7,49.73,1300.0,48.1813,48.191,48.162,48.191,1300.0
2009-12-14 13:05:00,49.7,49.78,49.7,49.78,2700.0,48.162,48.2395,48.162,48.2395,2700.0
2009-12-14 13:10:00,49.76,49.77,49.58,49.71,13800.0,48.2201,48.2298,48.0457,48.1716,13800.0
2009-12-14 13:15:00,49.74,49.75,49.69,49.71,1700.0,48.2007,48.2104,48.1523,48.1716,1700.0
2009-12-14 13:20:00,49.72,49.8,49.72,49.76,3500.0,48.1813,48.2589,48.1813,48.2201,3500.0
2009-12-14 13:25:00,49.75,49.84,49.69,49.84,4300.0,48.2104,48.2976,48.1523,48.2976,4300.0
2009-12-14 13:30:00,49.8,49.84,49.8,49.84,2200.0,48.2589,48.2976,48.2589,48.2976,2200.0
2009-12-14 13:35:00,49.82,49.86,49.74,49.86,1300.0,48.2782,48.317,48.2007,48.317,1300.0
2009-12-14 13:40:00,49.75,49.75,49.55,49.57,3500.0,48.2104,48.2104,48.0166,48.036,3500.0
2009-12-14 13:45:00,49.56,49.59,49.52,49.54,4300.0,48.0263,48.0554,47.9875,48.0069,4300.0
2009-12-14 13:50:00,49.55,49.66,49.55,49.66,600.0,48.0166,48.1232,48.0166,48.1232,600.0
2009-12-14 13:55:00,49.67,49.71,49.61,49.69,1600.0,48.1329,48.1716,48.0747,48.1523,1600.0
2009-12-14 14:00:00,49.65,49.7,49.63,49.63,3300.0,48.1135,48.162,48.0941,48.0941,3300.0
2009-12-14 14:05:00,49.6,49.62,49.43,49.49,6800.0,48.0651,48.0844,47.9003,47.9585,6800.0
2009-12-14 14:10:00,49.49,49.53,49.41,49.48,6900.0,47.9585,47.9972,47.8809,47.9488,6900.0
2009-12-14 14:15:00,49.45,49.45,49.33,49.43,7000.0,47.9197,47.9197,47.8034,47.9003,7000.0
2009-12-14 14:20:00,49.42,49.5,49.37,49.37,3800.0,47.8906,47.9681,47.8422,47.8422,3800.0
2009-12-14 14:25:00,49.38,49.42,49.18,49.18,5800.0,47.8519,47.8906,47.6581,47.6581,5800.0
2009-12-14 14:30:00,49.15,49.18,49.05,49.17,6400.0,47.629,47.6581,47.5321,47.6484,6400.0
2009-12-14 14:35:00,49.15,49.34,49.12,49.29,8300.0,47.629,47.8131,47.5999,47.7646,8300.0
2009-12-14 14:40:00,49.33,49.33,49.22,49.23,4200.0,47.8034,47.8034,47.6968,47.7065,4200.0
2009-12-14 14:45:00,49.18,49.24,49.18,49.19,2000.0,47.6581,47.7162,47.6581,47.6677,2000.0
2009-12-14 14:50:00,49.24,49.35,49.19,49.35,3700.0,47.7162,47.8228,47.6677,47.8228,3700.0
2009-12-14 14:55:00,49.31,49.31,49.1,49.18,7800.0,47.784,47.784,47.5805,47.6581,7800.0
2009-12-14 15:00:00,49.15,49.21,49.13,49.19,2500.0,47.629,47.6871,47.6096,47.6677,2500.0
2009-12-14 15:05:00,49.19,49.3,49.16,49.27,8900.0,47.6677,47.7743,47.6387,47.7453,8900.0
2009-12-14 15:10:00,49.27,49.35,49.22,49.34,4500.0,47.7453,47.8228,47.6968,47.8131,4500.0
2009-12-14 15:15:00,49.27,49.32,49.25,49.31,2700.0,47.7453,47.7937,47.7259,47.784,2700.0
2009-12-14 15:20:00,49.32,49.38,49.32,49.35,600.0,47.7937,47.8519,47.7937,47.8228,600.0
2009-12-14 15:25:00,49.34,49.45,49.34,49.38,4600.0,47.8131,47.9197,47.8131,47.8519,4600.0
2009-12-14 15:30:00,49.37,49.43,49.33,49.39,3500.0,47.8422,47.9003,47.8034,47.8616,3500.0
2009-12-14 15:35:00,49.44,49.54,49.37,49.44,5100.0,47.91,48.0069,47.8422,47.91,5100.0
2009-12-14 15:40:00,49.43,49.5,49.41,49.45,7400.0,47.9003,47.9681,47.8809,47.9197,7400.0
2009-12-14 15:45:00,49.47,49.5,49.32,49.38,13300.0,47.9391,47.9681,47.7937,47.8519,13300.0
2009-12-14 15:50:00,49.42,49.46,49.34,49.45,9200.0,47.8906,47.9294,47.8131,47.9197,9200.0
2009-12-14 15:55:00,49.4,49.5,49.4,49.47,19700.0,47.8712,47.9681,47.8712,47.9391,19700.0
2009-12-15 09:30:00,49.0,49.53,49.0,49.28,19800.0,47.4836,47.9972,47.4836,47.755,19800.0
2009-12-15 09:35:00,49.21,49.51,49.14,49.39,7100.0,47.6871,47.9778,47.6193,47.8616,7100.0
2009-12-15 09:40:00,49.37,49.37,48.92,49.02,4500.0,47.8422,47.8422,47.4061,47.503,4500.0
2009-12-15 09:45:00,49.03,49.05,48.8,48.8,4300.0,47.5127,47.5321,47.2898,47.2898,4300.0
2009-12-15 09:50:00,48.8,49.0,48.75,48.97,2300.0,47.2898,47.4836,47.2414,47.4546,2300.0
2009-12-15 09:55:00,49.03,49.15,48.93,49.0,8600.0,47.5127,47.629,47.4158,47.4836,8600.0
2009-12-15 10:00:00,49.0,49.11,49.0,49.03,7100.0,47.4836,47.5902,47.4836,47.5127,7100.0
2009-12-15 10:05:00,49.04,49.1,49.01,49.1,1000.0,47.5224,47.5805,47.4933,47.5805,1000.0
2009-12-15 10:10:00,49.05,49.18,49.04,49.17,7500.0,47.5321,47.6581,47.5224,47.6484,7500.0
2009-12-15 10:15:00,49.16,49.34,49.11,49.28,6400.0,47.6387,47.8131,47.5902,47.755,6400.0
2009-12-15 10:20:00,49.31,49.35,49.25,49.35,6600.0,47.784,47.8228,47.7259,47.8228,6600.0
2009-12-15 10:25:00,49.35,49.48,49.35,49.43,8100.0,47.8228,47.9488,47.8228,47.9003,8100.0
2009-12-15 10:30:00,49.4,49.73,49.4,49.73,14600.0,47.8712,48.191,47.8712,48.191,14600.0
2009-12-15 10:35:00,49.73,50.18,49.72,50.18,25800.0,48.191,48.6271,48.1813,48.6271,25800.0
2009-12-15 10:40:00,50.16,50.49,50.16,50.49,26100.0,48.6077,48.9275,48.6077,48.9275,26100.0
2009-12-15 10:45:00,50.49,50.67,50.37,50.62,18400.0,48.9275,49.1019,48.8112,49.0535,18400.0
2009-12-15 10:50:00,50.63,50.85,50.57,50.77,13900.0,49.0632,49.2764,49.005,49.1988,13900.0
2009-12-15 10:55:00,50.71,50.77,50.33,50.41,13900.0,49.1407,49.1988,48.7725,48.85,13900.0
2009-12-15 11:00:00,50.37,50.45,50.26,50.26,4500.0,48.8112,48.8887,48.7046,48.7046,4500.0
2009-12-15 11:05:00,50.39,50.4,50.29,50.32,3200.0,48.8306,48.8403,48.7337,48.7628,3200.0
2009-12-15 11:10:00,50.46,50.54,50.46,50.46,4700.0,48.8984,48.976,48.8984,48.8984,4700.0
2009-12-15 11:15:00,50.52,50.72,50.51,50.72,4000.0,48.9566,49.1504,48.9469,49.1504,4000.0
2009-12-15 11:20:00,50.8,50.8,50.68,50.72,6400.0,49.2279,49.2279,49.1116,49.1504,6400.0
2009-12-15 11:25:00,50.72,50.97,50.72,50.93,10300.0,49.1504,49.3927,49.1504,49.3539,10300.0
2009-12-15 11:30:00,50.9,51.09,50.83,50.99,24200.0,49.3248,49.5089,49.257,49.412,24200.0
2009-12-15 11:35:00,51.0,51.05,50.93,51.0,29000.0,49.4217,49.4702,49.3539,49.4217,29000.0
2009-12-15 11:40:00,51.0,51.01,50.65,50.66,13300.0,49.4217,49.4314,49.0826,49.0923,13300.0
2009-12-15 11:45:00,50.66,50.68,50.54,50.61,13200.0,49.0923,49.1116,48.976,49.0438,13200.0
2009-12-15 11:50:00,50.61,50.62,50.35,50.41,14800.0,49.0438,49.0535,48.7918,48.85,14800.0
2009-12-15 11:55:00,50.41,50.41,50.09,50.14,18800.0,48.85,48.85,48.5399,48.5883,18800.0
2009-12-15 12:00:00,50.15,50.28,50.11,50.21,12500.0,48.598,48.724,48.5593,48.6562,12500.0
2009-12-15 12:05:00,50.22,50.26,50.22,50.26,6200.0,48.6659,48.7046,48.6659,48.7046,6200.0
2009-12-15 12:10:00,50.24,50.31,50.2,50.22,11600.0,48.6852,48.7531,48.6465,48.6659,11600.0
2009-12-15 12:15:00,50.2,50.2,50.03,50.12,9100.0,48.6465,48.6465,48.4817,48.569,9100.0
2009-12-15 12:20:00,50.11,50.26,50.11,50.23,5600.0,48.5593,48.7046,48.5593,48.6756,5600.0
2009-12-15 12:25:00,50.25,50.33,50.18,50.22,8000.0,48.6949,48.7725,48.6271,48.6659,8000.0
2009-12-15 12:30:00,50.21,50.21,50.1,50.12,2600.0,48.6562,48.6562,48.5496,48.569,2600.0
2009-12-15 12:35:00,50.11,50.13,50.07,50.1,7300.0,48.5593,48.5787,48.5205,48.5496,7300.0
2009-12-15 12:40:00,50.1,50.15,49.92,49.92,26300.0,48.5496,48.598,48.3752,48.3752,26300.0
2009-12-15 12:45:00,49.93,50.01,49.89,49.99,15600.0,48.3848,48.4624,48.3461,48.443,15600.0
2009-12-15 12:50:00,49.98,49.98,49.75,49.8,16800.0,48.4333,48.4333,48.2104,48.2589,16800.0
2009-12-15 12:55:00,49.79,49.82,49.73,49.74,9100.0,48.2492,48.2782,48.191,48.2007,9100.0
2009-12-15 13:00:00,49.72,49.73,49.56,49.69,12900.0,48.1813,48.191,48.0263,48.1523,12900.0
2009-12-15 13:05:00,49.66,49.72,49.66,49.72,3600.0,48.1232,48.1813,48.1232,48.1813,3600.0
2009-12-15 13:10:00,49.73,49.74,49.65,49.69,7700.0,48.191,48.2007,48.1135,48.1523,7700.0
2009-12-15 13:15:00,49.69,49.75,49.68,49.7,6900.0,48.1523,48.2104,48.1426,48.162,6900.0
2009-12-15 13:20:00,49.72,49.72,49.58,49.66,8400.0,48.1813,48.1813,48.0457,48.1232,8400.0
2009-12-15 13:25:00,49.66,49.66,49.6,49.6,1900.0,48.1232,48.1232,48.0651,48.0651,1900.0
2009-12-15 13:30:00,49.61,49.64,49.56,49.59,7900.0,48.0747,48.1038,48.0263,48.0554,7900.0
2009-12-15 13:35:00,49.58,49.6,49.41,49.42,7800.0,48.0457,48.0651,47.8809,47.8906,7800.0
2009-12-15 13:40:00,49.44,49.45,49.38,49.44,4200.0,47.91,47.9197,47.8519,47.91,4200.0
2009-12-15 13:45:00,49.47,49.58,49.47,49.53,6400.0,47.9391,48.0457,47.9391,47.9972,6400.0
2009-12-15 13:50:00,49.57,49.63,49.57,49.58,10700.0,48.036,48.0941,48.036,48.0457,10700.0
2009-12-15 13:55:00,49.6,49.6,49.55,49.55,8100.0,48.0651,48.0651,48.0166,48.0166,8100.0
2009-12-15 14:00:00,49.52,49.55,49.51,49.52,2000.0,47.9875,48.0166,47.9778,47.9875,2000.0
2009-12-15 14:05:00,49.53,49.63,49.53,49.61,7700.0,47.9972,48.0941,47.9972,48.0747,7700.0
2009-12-15 14:10:00,49.63,49.65,49.6,49.65,3700.0,48.0941,48.1135,48.0651,48.1135,3700.0
2009-12-15 14:15:00,49.66,49.83,49.66,49.76,9000.0,48.1232,48.2879,48.1232,48.2201,9000.0
2009-12-15 14:20:00,49.74,49.87,49.74,49.83,8300.0,48.2007,48.3267,48.2007,48.2879,8300.0
2009-12-15 14:25:00,49.83,49.87,49.76,49.77,4400.0,48.2879,48.3267,48.2201,48.2298,4400.0
2009-12-15 14:30:00,49.77,49.79,49.75,49.75,2800.0,48.2298,48.2492,48.2104,48.2104,2800.0
2009-12-15 14:35:00,49.75,49.79,49.72,49.75,7000.0,48.2104,48.2492,48.1813,48.2104,7000.0
2009-12-15 14:40:00,49.75,49.75,49.7,49.71,3000.0,48.2104,48.2104,48.162,48.1716,3000.0
2009-12-15 14:45:00,49.73,49.75,49.69,49.7,7500.0,48.191,48.2104,48.1523,48.162,7500.0
2009-12-15 14:50:00,49.69,49.7,49.59,49.59,7600.0,48.1523,48.162,48.0554,48.0554,7600.0
2009-12-15 14:55:00,49.59,49.65,49.48,49.48,5500.0,48.0554,48.1135,47.9488,47.9488,5500.0
2009-12-15 15:00:00,49.47,49.55,49.47,49.51,2000.0,47.9391,48.0166,47.9391,47.9778,2000.0
2009-12-15 15:05:00,49.53,49.57,49.49,49.5,2600.0,47.9972,48.036,47.9585,47.9681,2600.0
2009-12-15 15:10:00,49.5,49.58,49.5,49.56,5300.0,47.9681,48.0457,47.9681,48.0263,5300.0
2009-12-15 15:15:00,49.51,49.56,49.49,49.5,4900.0,47.9778,48.0263,47.9585,47.9681,4900.0
2009-12-15 15:20:00,49.51,49.51,48.99,49.04,56600.0,47.9778,47.9778,47.4739,47.5224,56600.0
2009-12-15 15:25:00,49.0,49.02,48.93,48.95,19000.0,47.4836,47.503,47.4158,47.4352,19000.0
2009-12-15 15:30:00,48.91,48.97,48.88,48.94,4900.0,47.3964,47.4546,47.3673,47.4255,4900.0
2009-12-15 15:35:00,48.97,48.99,48.9,48.94,12500.0,47.4546,47.4739,47.3867,47.4255,12500.0
2009-12-15 15:40:00,48.93,48.98,48.64,48.7,18600.0,47.4158,47.4642,47.1348,47.1929,18600.0
2009-12-15 15:45:00,48.66,48.7,48.6,48.64,19900.0,47.1541,47.1929,47.096,47.1348,19900.0
2009-12-15 15:50:00,48.64,48.7,48.64,48.65,21600.0,47.1348,47.1929,47.1348,47.1445,21600.0
2009-12-15 15:55:00,48.67,48.73,48.57,48.58,44300.0,47.1638,47.222,47.0669,47.0766,44300.0
2009-12-16 09:30:00,48.3,49.25,48.3,48.96,24200.0,46.8053,47.7259,46.8053,47.4449,24200.0
2009-12-16 09:35:00,49.07,49.25,48.8,49.2,12600.0,47.5515,47.7259,47.2898,47.6774,12600.0
2009-12-16 09:40:00,49.16,49.25,48.8,48.99,8300.0,47.6387,47.7259,47.2898,47.4739,8300.0
2009-12-16 09:45:00,49.01,49.12,48.87,48.87,14500.0,47.4933,47.5999,47.3576,47.3576,14500.0
2009-12-16 09:50:00,48.92,49.02,48.87,48.95,18200.0,47.4061,47.503,47.3576,47.4352,18200.0
2009-12-16 09:55:00,48.95,49.11,48.95,49.0,7600.0,47.4352,47.5902,47.4352,47.4836,7600.0
2009-12-16 10:00:00,49.0,49.08,48.78,48.8,17200.0,47.4836,47.5611,47.2704,47.2898,17200.0
2009-12-16 10:05:00,48.8,48.85,48.5,48.5,11700.0,47.2898,47.3383,46.9991,46.9991,11700.0
2009-12-16 10:10:00,48.65,48.69,48.4,48.47,6300.0,47.1445,47.1832,46.9022,46.97,6300.0
2009-12-16 10:15:00,48.47,48.6,48.3,48.43,11000.0,46.97,47.096,46.8053,46.9313,11000.0
2009-12-16 10:20:00,48.43,48.47,48.16,48.33,8600.0,46.9313,46.97,46.6696,46.8344,8600.0
2009-12-16 10:25:00,48.25,48.54,48.1,48.54,8600.0,46.7568,47.0379,46.6115,47.0379,8600.0
2009-12-16 10:30:00,48.5,48.6,48.4,48.54,11800.0,46.9991,47.096,46.9022,47.0379,11800.0
2009-12-16 10:35:00,48.5,48.59,48.38,48.52,16500.0,46.9991,47.0863,46.8828,47.0185,16500.0
2009-12-16 10:40:00,48.52,48.58,48.48,48.53,11500.0,47.0185,47.0766,46.9797,47.0282,11500.0
2009-12-16 10:45:00,48.5,48.51,48.44,48.48,2600.0,46.9991,47.0088,46.941,46.9797,2600.0
2009-12-16 10:50:00,48.5,48.64,48.5,48.64,13000.0,46.9991,47.1348,46.9991,47.1348,13000.0
2009-12-16 10:55:00,48.61,48.62,48.5,48.56,7300.0,47.1057,47.1154,46.9991,47.0572,7300.0
2009-12-16 11:00:00,48.5,48.6,48.5,48.6,5100.0,46.9991,47.096,46.9991,47.096,5100.0
2009-12-16 11:05:00,48.6,48.7,48.59,48.68,10400.0,47.096,47.1929,47.0863,47.1735,10400.0
2009-12-16 11:10:00,48.69,48.74,48.6,48.69,8400.0,47.1832,47.2317,47.096,47.1832,8400.0
2009-12-16 11:15:00,48.75,48.88,48.7,48.83,8200.0,47.2414,47.3673,47.1929,47.3189,8200.0
2009-12-16 11:20:00,48.88,49.0,48.84,48.91,13400.0,47.3673,47.4836,47.3286,47.3964,13400.0
2009-12-16 11:25:00,48.91,49.09,48.89,48.94,8900.0,47.3964,47.5708,47.377,47.4255,8900.0
2009-12-16 11:30:00,48.91,48.97,48.84,48.86,3800.0,47.3964,47.4546,47.3286,47.348,3800.0
2009-12-16 11:35:00,48.86,48.89,48.83,48.87,2700.0,47.348,47.377,47.3189,47.3576,2700.0
2009-12-16 11:40:00,48.87,49.03,48.87,49.0,4200.0,47.3576,47.5127,47.3576,47.4836,4200.0
2009-12-16 11:45:00,49.01,49.04,48.94,48.99,5400.0,47.4933,47.5224,47.4255,47.4739,5400.0
2009-12-16 11:50:00,48.99,49.01,48.86,48.93,4000.0,47.4739,47.4933,47.348,47.4158,4000.0
2009-12-16 11:55:00,48.93,48.93,48.89,48.9,1300.0,47.4158,47.4158,47.377,47.3867,1300.0
2009-12-16 12:00:00,48.93,49.03,48.93,48.99,4700.0,47.4158,47.5127,47.4158,47.4739,4700.0
2009-12-16 12:05:00,49.04,49.14,49.0,49.09,9500.0,47.5224,47.6193,47.4836,47.5708,9500.0
2009-12-16 12:10:00,49.14,49.17,49.1,49.1,3200.0,47.6193,47.6484,47.5805,47.5805,3200.0
2009-12-16 12:15:00,49.13,49.17,49.06,49.06,5000.0,47.6096,47.6484,47.5418,47.5418,5000.0
2009-12-16 12:20:00,49.06,49.22,49.05,49.14,10000.0,47.5418,47.6968,47.5321,47.6193,10000.0
2009-12-16 12:25:00,49.08,49.21,49.07,49.21,4000.0,47.5611,47.6871,47.5515,47.6871,4000.0
2009-12-16 12:30:00,49.17,49.23,49.12,49.17,4100.0,47.6484,47.7065,47.5999,47.6484,4100.0
2009-12-16 12:35:00,49.12,49.2,49.12,49.19,1700.0,47.5999,47.6774,47.5999,47.6677,1700.0
2009-12-16 12:40:00,49.17,49.25,49.17,49.24,6600.0,47.6484,47.7259,47.6484,47.7162,6600.0
2009-12-16 12:45:00,49.21,49.24,49.18,49.2,4400.0,47.6871,47.7162,47.6581,47.6774,4400.0
2009-12-16 12:50:00,49.2,49.22,49.18,49.22,1800.0,47.6774,47.6968,47.6581,47.6968,1800.0
2009-12-16 12:55:00,49.23,49.23,49.19,49.2,2600.0,47.7065,47.7065,47.6677,47.6774,2600.0
2009-12-16 13:00:00,49.2,49.23,49.19,49.23,3000.0,47.6774,47.7065,47.6677,47.7065,3000.0
2009-12-16 13:05:00,49.19,49.19,49.1,49.1,6700.0,47.6677,47.6677,47.5805,47.5805,6700.0
2009-12-16 13:10:00,49.08,49.1,48.99,49.05,5900.0,47.5611,47.5805,47.4739,47.5321,5900.0
2009-12-16 13:15:00,49.04,49.1,49.0,49.1,6700.0,47.5224,47.5805,47.4836,47.5805,6700.0
2009-12-16 13:20:00,49.1,49.28,49.1,49.28,3300.0,47.5805,47.755,47.5805,47.755,3300.0
2009-12-16 13:25:00,49.28,49.5,49.28,49.44,19900.0,47.755,47.9681,47.755,47.91,19900.0
2009-12-16 13:30:00,49.47,49.56,49.38,49.38,10500.0,47.9391,48.0263,47.8519,47.8519,10500.0
2009-12-16 13:35:00,49.41,49.72,49.37,49.61,17400.0,47.8809,48.1813,47.8422,48.0747,17400.0
2009-12-16 13:40:00,49.64,49.65,49.49,49.53,7500.0,48.1038,48.1135,47.9585,47.9972,7500.0
2009-12-16 13:45:00,49.44,49.44,49.31,49.31,9700.0,47.91,47.91,47.784,47.784,9700.0
2009-12-16 13:50:00,49.32,49.33,49.18,49.27,9200.0,47.7937,47.8034,47.6581,47.7453,9200.0
2009-12-16 13:55:00,49.25,49.26,49.16,49.17,3500.0,47.7259,47.7356,47.6387,47.6484,3500.0
2009-12-16 14:00:00,49.17,49.21,49.11,49.18,5500.0,47.6484,47.6871,47.5902,47.6581,5500.0
2009-12-16 14:05:00,49.23,49.29,49.11,49.15,2800.0,47.7065,47.7646,47.5902,47.629,2800.0
2009-12-16 14:10:00,49.17,49.4,49.17,49.39,1900.0,47.6484,47.8712,47.6484,47.8616,1900.0
2009-12-16 14:15:00,49.38,49.43,49.25,49.43,3100.0,47.8519,47.9003,47.7259,47.9003,3100.0
2009-12-16 14:20:00,49.44,49.49,49.02,49.21,9900.0,47.91,47.9585,47.503,47.6871,9900.0
2009-12-16 14:25:00,49.22,49.37,49.22,49.36,1700.0,47.6968,47.8422,47.6968,47.8325,1700.0
2009-12-16 14:30:00,49.4,49.4,49.15,49.15,3900.0,47.8712,47.8712,47.629,47.629,3900.0
2009-12-16 14:35:00,49.11,49.24,49.06,49.23,9400.0,47.5902,47.7162,47.5418,47.7065,9400.0
2009-12-16 14:40:00,49.27,49.39,49.23,49.38,6600.0,47.7453,47.8616,47.7065,47.8519,6600.0
2009-12-16 14:45:00,49.38,49.38,49.21,49.21,4300.0,47.8519,47.8519,47.6871,47.6871,4300.0
2009-12-16 14:50:00,49.16,49.16,48.88,48.89,12600.0,47.6387,47.6387,47.3673,47.377,12600.0
2009-12-16 14:55:00,48.91,48.92,48.84,48.91,3100.0,47.3964,47.4061,47.3286,47.3964,3100.0
2009-12-16 15:00:00,48.87,48.89,48.77,48.87,13700.0,47.3576,47.377,47.2607,47.3576,13700.0
2009-12-16 15:05:00,48.85,48.93,48.84,48.89,8800.0,47.3383,47.4158,47.3286,47.377,8800.0
2009-12-16 15:10:00,48.98,49.0,48.86,48.86,8600.0,47.4642,47.4836,47.348,47.348,8600.0
2009-12-16 15:15:00,48.83,49.0,48.81,48.94,5200.0,47.3189,47.4836,47.2995,47.4255,5200.0
2009-12-16 15:20:00,48.95,48.98,48.81,48.84,6800.0,47.4352,47.4642,47.2995,47.3286,6800.0
2009-12-16 15:25:00,48.86,48.86,48.7,48.72,4100.0,47.348,47.348,47.1929,47.2123,4100.0
2009-12-16 15:30:00,48.7,48.81,48.66,48.72,7000.0,47.1929,47.2995,47.1541,47.2123,7000.0
2009-12-16 15:35:00,48.73,48.87,48.7,48.85,7200.0,47.222,47.3576,47.1929,47.3383,7200.0
2009-12-16 15:40:00,48.81,48.97,48.78,48.93,7000.0,47.2995,47.4546,47.2704,47.4158,7000.0
2009-12-16 15:45:00,48.89,48.93,48.75,48.84,15200.0,47.377,47.4158,47.2414,47.3286,15200.0
2009-12-16 15:50:00,48.84,48.84,48.68,48.7,14000.0,47.3286,47.3286,47.1735,47.1929,14000.0
2009-12-16 15:55:00,48.72,48.97,48.71,48.93,32000.0,47.2123,47.4546,47.2026,47.4158,32000.0
2009-12-17 09:30:00,48.64,48.75,48.55,48.68,7000.0,47.1348,47.2414,47.0475,47.1735,7000.0
2009-12-17 09:35:00,48.7,49.17,48.7,49.16,3800.0,47.1929,47.6484,47.1929,47.6387,3800.0
2009-12-17 09:40:00,49.11,49.12,48.77,48.77,2500.0,47.5902,47.5999,47.2607,47.2607,2500.0
2009-12-17 09:45:00,48.79,48.79,48.5,48.6,2500.0,47.2801,47.2801,46.9991,47.096,2500.0
2009-12-17 09:50:00,48.62,48.68,48.5,48.51,3900.0,47.1154,47.1735,46.9991,47.0088,3900.0
2009-12-17 09:55:00,48.5,48.54,48.16,48.22,7800.0,46.9991,47.0379,46.6696,46.7278,7800.0
2009-12-17 10:00:00,48.27,48.64,48.26,48.31,8100.0,46.7762,47.1348,46.7665,46.815,8100.0
2009-12-17 10:05:00,48.29,48.46,48.08,48.46,5100.0,46.7956,46.9603,46.5921,46.9603,5100.0
2009-12-17 10:10:00,48.5,48.5,48.27,48.29,5600.0,46.9991,46.9991,46.7762,46.7956,5600.0
2009-12-17 10:15:00,48.32,48.34,48.26,48.3,7300.0,46.8247,46.844,46.7665,46.8053,7300.0
2009-12-17 10:20:00,48.34,48.4,48.3,48.35,10200.0,46.844,46.9022,46.8053,46.8537,10200.0
2009-12-17 10:25:00,48.35,48.45,48.28,48.45,6100.0,46.8537,46.9506,46.7859,46.9506,6100.0
2009-12-17 10:30:00,48.43,48.44,48.28,48.35,5900.0,46.9313,46.941,46.7859,46.8537,5900.0
2009-12-17 10:35:00,48.32,48.37,48.26,48.36,7900.0,46.8247,46.8731,46.7665,46.8634,7900.0
2009-12-17 10:40:00,48.36,48.5,48.35,48.46,3400.0,46.8634,46.9991,46.8537,46.9603,3400.0
2009-12-17 10:45:00,48.51,48.68,48.45,48.6,3700.0,47.0088,47.1735,46.9506,47.096,3700.0
2009-12-17 10:50:00,48.6,48.71,48.55,48.67,4600.0,47.096,47.2026,47.0475,47.1638,4600.0
2009-12-17 10:55:00,48.63,48.87,48.61,48.76,5700.0,47.1251,47.3576,47.1057,47.251,5700.0
2009-12-17 11:00:00,48.81,49.03,48.81,49.03,8900.0,47.2995,47.5127,47.2995,47.5127,8900.0
2009-12-17 11:05:00,49.02,49.25,49.02,49.25,18200.0,47.503,47.7259,47.503,47.7259,18200.0
2009-12-17 11:10:00,49.2,49.21,49.01,49.01,4600.0,47.6774,47.6871,47.4933,47.4933,4600.0
2009-12-17 11:15:00,49.12,49.2,48.96,49.02,5300.0,47.5999,47.6774,47.4449,47.503,5300.0
2009-12-17 11:20:00,49.05,49.31,49.05,49.21,5500.0,47.5321,47.784,47.5321,47.6871,5500.0
2009-12-17 11:25:00,49.21,49.22,49.0,49.04,9700.0,47.6871,47.6968,47.4836,47.5224,9700.0
2009-12-17 11:30:00,49.05,49.13,49.0,49.13,8100.0,47.5321,47.6096,47.4836,47.6096,8100.0
2009-12-17 11:35:00,49.18,49.22,49.13,49.15,3900.0,47.6581,47.6968,47.6096,47.629,3900.0
2009-12-17 11:40:00,49.1,49.1,49.03,49.07,4500.0,47.5805,47.5805,47.5127,47.5515,4500.0
2009-12-17 11:45:00,49.06,49.11,49.0,49.11,4800.0,47.5418,47.5902,47.4836,47.5902,4800.0
2009-12-17 11:50:00,49.11,49.11,49.05,49.07,1600.0,47.5902,47.5902,47.5321,47.5515,1600.0
2009-12-17 11:55:00,49.08,49.25,49.08,49.22,9300.0,47.5611,47.7259,47.5611,47.6968,9300.0
2009-12-17 12:00:00,49.26,49.29,49.07,49.07,4900.0,47.7356,47.7646,47.5515,47.5515,4900.0
2009-12-17 12:05:00,49.07,49.15,49.07,49.14,3500.0,47.5515,47.629,47.5515,47.6193,3500.0
2009-12-17 12:10:00,49.14,49.18,49.14,49.18,1200.0,47.6193,47.6581,47.6193,47.6581,1200.0
2009-12-17 12:15:00,49.21,49.21,49.0,49.0,5200.0,47.6871,47.6871,47.4836,47.4836,5200.0
2009-12-17 12:20:00,49.01,49.06,49.01,49.03,2100.0,47.4933,47.5418,47.4933,47.5127,2100.0
2009-12-17 12:25:00,49.03,49.05,49.0,49.0,5700.0,47.5127,47.5321,47.4836,47.4836,5700.0
2009-12-17 12:30:00,49.02,49.06,49.01,49.04,4100.0,47.503,47.5418,47.4933,47.5224,4100.0
2009-12-17 12:35:00,49.04,49.08,49.0,49.07,7600.0,47.5224,47.5611,47.4836,47.5515,7600.0
2009-12-17 12:40:00,49.01,49.05,49.0,49.0,10400.0,47.4933,47.5321,47.4836,47.4836,10400.0
2009-12-17 12:45:00,49.0,49.04,48.84,49.0,22800.0,47.4836,47.5224,47.3286,47.4836,22800.0
2009-12-17 12:50:00,49.02,49.06,49.0,49.05,1600.0,47.503,47.5418,47.4836,47.5321,1600.0
2009-12-17 12:55:00,49.0,49.04,48.98,49.0,2100.0,47.4836,47.5224,47.4642,47.4836,2100.0
2009-12-17 13:00:00,49.05,49.07,48.99,49.0,3300.0,47.5321,47.5515,47.4739,47.4836,3300.0
2009-12-17 13:05:00,48.99,49.07,48.98,49.0,3700.0,47.4739,47.5515,47.4642,47.4836,3700.0
2009-12-17 13:10:00,48.98,49.0,48.92,48.96,10900.0,47.4642,47.4836,47.4061,47.4449,10900.0
2009-12-17 13:15:00,48.94,48.97,48.89,48.97,1800.0,47.4255,47.4546,47.377,47.4546,1800.0
2009-12-17 13:20:00,48.97,49.0,48.93,48.93,2800.0,47.4546,47.4836,47.4158,47.4158,2800.0
2009-12-17 13:25:00,48.92,49.0,48.92,49.0,1900.0,47.4061,47.4836,47.4061,47.4836,1900.0
2009-12-17 13:30:00,48.95,48.97,48.89,48.94,3600.0,47.4352,47.4546,47.377,47.4255,3600.0
2009-12-17 13:35:00,49.0,49.0,48.94,48.99,2500.0,47.4836,47.4836,47.4255,47.4739,2500.0
2009-12-17 13:40:00,48.97,49.1,48.97,49.09,13000.0,47.4546,47.5805,47.4546,47.5708,13000.0
2009-12-17 13:45:00,49.11,49.12,49.02,49.03,3500.0,47.5902,47.5999,47.503,47.5127,3500.0
2009-12-17 13:50:00,49.0,49.09,48.96,49.01,4900.0,47.4836,47.5708,47.4449,47.4933,4900.0
2009-12-17 13:55:00,49.01,49.1,49.0,49.05,2600.0,47.4933,47.5805,47.4836,47.5321,2600.0
2009-12-17 14:00:00,49.05,49.1,48.97,48.97,2600.0,47.5321,47.5805,47.4546,47.4546,2600.0
2009-12-17 14:05:00,49.02,49.14,49.02,49.07,4500.0,47.503,47.6193,47.503,47.5515,4500.0
2009-12-17 14:10:00,49.05,49.13,49.05,49.11,5600.0,47.5321,47.6096,47.5321,47.5902,5600.0
2009-12-17 14:15:00,49.09,49.14,49.05,49.11,2600.0,47.5708,47.6193,47.5321,47.5902,2600.0
2009-12-17 14:20:00,49.09,49.18,49.08,49.1,11300.0,47.5708,47.6581,47.5611,47.5805,11300.0
2009-12-17 14:25:00,49.1,49.17,49.1,49.17,3600.0,47.5805,47.6484,47.5805,47.6484,3600.0
2009-12-17 14:30:00,49.12,49.17,49.12,49.16,3500.0,47.5999,47.6484,47.5999,47.6387,3500.0
2009-12-17 14:35:00,49.14,49.17,49.13,49.17,2900.0,47.6193,47.6484,47.6096,47.6484,2900.0
2009-12-17 14:40:00,49.2,49.26,49.13,49.21,5800.0,47.6774,47.7356,47.6096,47.6871,5800.0
2009-12-17 14:45:00,49.21,49.24,49.1,49.24,14100.0,47.6871,47.7162,47.5805,47.7162,14100.0
2009-12-17 14:50:00,49.25,49.25,49.2,49.22,3300.0,47.7259,47.7259,47.6774,47.6968,3300.0
2009-12-17 14:55:00,49.22,49.27,49.2,49.27,2500.0,47.6968,47.7453,47.6774,47.7453,2500.0
2009-12-17 15:00:00,49.24,49.28,49.11,49.11,5000.0,47.7162,47.755,47.5902,47.5902,5000.0
2009-12-17 15:05:00,49.16,49.22,49.14,49.18,3300.0,47.6387,47.6968,47.6193,47.6581,3300.0
2009-12-17 15:10:00,49.18,49.18,48.99,49.0,6900.0,47.6581,47.6581,47.4739,47.4836,6900.0
2009-12-17 15:15:00,49.0,49.17,48.99,49.14,5700.0,47.4836,47.6484,47.4739,47.6193,5700.0
2009-12-17 15:20:00,49.13,49.15,49.07,49.07,7700.0,47.6096,47.629,47.5515,47.5515,7700.0
2009-12-17 15:25:00,49.07,49.13,48.95,49.08,11600.0,47.5515,47.6096,47.4352,47.5611,11600.0
2009-12-17 15:30:00,49.07,49.16,49.05,49.13,3400.0,47.5515,47.6387,47.5321,47.6096,3400.0
2009-12-17 15:35:00,49.17,49.2,49.08,49.17,9900.0,47.6484,47.6774,47.5611,47.6484,9900.0
2009-12-17 15:40:00,49.14,49.29,49.1,49.11,8500.0,47.6193,47.7646,47.5805,47.5902,8500.0
2009-12-17 15:45:00,49.12,49.12,48.98,49.0,8400.0,47.5999,47.5999,47.4642,47.4836,8400.0
2009-12-17 15:50:00,49.0,49.03,48.89,48.89,10200.0,47.4836,47.5127,47.377,47.377,10200.0
2009-12-17 15:55:00,48.92,49.04,48.91,48.97,20900.0,47.4061,47.5224,47.3964,47.4546,20900.0
2009-12-18 09:30:00,49.54,49.54,48.84,48.91,82000.0,48.0069,48.0069,47.3286,47.3964,82000.0
2009-12-18 09:35:00,48.89,49.08,48.89,49.08,700.0,47.377,47.5611,47.377,47.5611,700.0
2009-12-18 09:40:00,48.99,48.99,48.6,48.94,14100.0,47.4739,47.4739,47.096,47.4255,14100.0
2009-12-18 09:45:00,48.97,49.19,48.94,49.02,5500.0,47.4546,47.6677,47.4255,47.503,5500.0
2009-12-18 09:50:00,49.02,49.05,48.91,48.91,4600.0,47.503,47.5321,47.3964,47.3964,4600.0
2009-12-18 09:55:00,48.89,48.97,48.87,48.87,3000.0,47.377,47.4546,47.3576,47.3576,3000.0
2009-12-18 10:00:00,48.8,48.82,48.44,48.48,16700.0,47.2898,47.3092,46.941,46.9797,16700.0
2009-12-18 10:05:00,48.47,48.47,48.18,48.36,18900.0,46.97,46.97,46.689,46.8634,18900.0
2009-12-18 10:10:00,48.34,48.42,48.2,48.41,8000.0,46.844,46.9216,46.7084,46.9119,8000.0
2009-12-18 10:15:00,48.36,48.36,48.32,48.36,2200.0,46.8634,46.8634,46.8247,46.8634,2200.0
2009-12-18 10:20:00,48.42,48.53,48.42,48.5,1200.0,46.9216,47.0282,46.9216,46.9991,1200.0
2009-12-18 10:25:00,48.53,48.64,48.53,48.64,9700.0,47.0282,47.1348,47.0282,47.1348,9700.0
2009-12-18 10:30:00,48.65,48.73,48.59,48.62,6900.0,47.1445,47.222,47.0863,47.1154,6900.0
2009-12-18 10:35:00,48.62,48.64,48.56,48.62,5400.0,47.1154,47.1348,47.0572,47.1154,5400.0
2009-12-18 10:40:00,48.7,48.74,48.41,48.52,9800.0,47.1929,47.2317,46.9119,47.0185,9800.0
2009-12-18 10:45:00,48.42,48.42,48.22,48.23,11300.0,46.9216,46.9216,46.7278,46.7375,11300.0
2009-12-18 10:50:00,48.22,48.31,48.22,48.31,4700.0,46.7278,46.815,46.7278,46.815,4700.0
2009-12-18 10:55:00,48.26,48.31,48.11,48.11,11000.0,46.7665,46.815,46.6212,46.6212,11000.0
2009-12-18 11:00:00,48.15,48.23,48.13,48.22,2200.0,46.6599,46.7375,46.6405,46.7278,2200.0
2009-12-18 11:05:00,48.21,48.23,48.2,48.22,5700.0,46.7181,46.7375,46.7084,46.7278,5700.0
2009-12-18 11:10:00,48.2,48.2,48.13,48.13,1400.0,46.7084,46.7084,46.6405,46.6405,1400.0
2009-12-18 11:15:00,48.14,48.2,48.08,48.2,6400.0,46.6502,46.7084,46.5921,46.7084,6400.0
2009-12-18 11:20:00,48.22,48.23,48.19,48.23,7300.0,46.7278,46.7375,46.6987,46.7375,7300.0
2009-12-18 11:25:00,48.23,48.23,48.19,48.19,7000.0,46.7375,46.7375,46.6987,46.6987,7000.0
2009-12-18 11:30:00,48.18,48.23,48.09,48.09,4800.0,46.689,46.7375,46.6018,46.6018,4800.0
2009-12-18 11:35:00,48.09,48.13,48.09,48.09,3000.0,46.6018,46.6405,46.6018,46.6018,3000.0
2009-12-18 11:40:00,48.1,48.19,48.1,48.14,3600.0,46.6115,46.6987,46.6115,46.6502,3600.0
2009-12-18 11:45:00,48.14,48.15,48.08,48.12,2400.0,46.6502,46.6599,46.5921,46.6309,2400.0
2009-12-18 11:50:00,48.12,48.23,48.09,48.23,4300.0,46.6309,46.7375,46.6018,46.7375,4300.0
2009-12-18 11:55:00,48.23,48.23,48.17,48.23,1600.0,46.7375,46.7375,46.6793,46.7375,1600.0
2009-12-18 12:00:00,48.22,48.23,48.12,48.14,9700.0,46.7278,46.7375,46.6309,46.6502,9700.0
2009-12-18 12:05:00,48.14,48.19,48.14,48.16,800.0,46.6502,46.6987,46.6502,46.6696,800.0
2009-12-18 12:10:00,48.22,48.23,48.2,48.22,1600.0,46.7278,46.7375,46.7084,46.7278,1600.0
2009-12-18 12:15:00,48.23,48.38,48.21,48.38,5900.0,46.7375,46.8828,46.7181,46.8828,5900.0
2009-12-18 12:20:00,48.39,48.47,48.39,48.46,3800.0,46.8925,46.97,46.8925,46.9603,3800.0
2009-12-18 12:25:00,48.48,48.59,48.48,48.59,2100.0,46.9797,47.0863,46.9797,47.0863,2100.0
2009-12-18 12:30:00,48.6,48.61,48.53,48.54,4700.0,47.096,47.1057,47.0282,47.0379,4700.0
2009-12-18 12:35:00,48.54,48.61,48.5,48.55,4200.0,47.0379,47.1057,46.9991,47.0475,4200.0
2009-12-18 12:40:00,48.56,48.57,48.46,48.48,2900.0,47.0572,47.0669,46.9603,46.9797,2900.0
2009-12-18 12:45:00,48.54,48.56,48.51,48.56,700.0,47.0379,47.0572,47.0088,47.0572,700.0
2009-12-18 12:50:00,48.55,48.68,48.54,48.67,2200.0,47.0475,47.1735,47.0379,47.1638,2200.0
2009-12-18 12:55:00,48.68,48.75,48.67,48.72,4300.0,47.1735,47.2414,47.1638,47.2123,4300.0
2009-12-18 13:00:00,48.71,48.71,48.61,48.68,3400.0,47.2026,47.2026,47.1057,47.1735,3400.0
2009-12-18 13:05:00,48.72,48.75,48.71,48.73,2800.0,47.2123,47.2414,47.2026,47.222,2800.0
2009-12-18 13:10:00,48.76,48.9,48.68,48.68,2900.0,47.251,47.3867,47.1735,47.1735,2900.0
2009-12-18 13:15:00,48.72,48.73,48.61,48.7,2600.0,47.2123,47.222,47.1057,47.1929,2600.0
2009-12-18 13:20:00,48.7,48.76,48.68,48.71,2600.0,47.1929,47.251,47.1735,47.2026,2600.0
2009-12-18 13:25:00,48.74,48.88,48.74,48.88,1200.0,47.2317,47.3673,47.2317,47.3673,1200.0
2009-12-18 13:30:00,48.91,48.91,48.69,48.71,1300.0,47.3964,47.3964,47.1832,47.2026,1300.0
2009-12-18 13:35:00,48.65,48.65,48.54,48.59,1700.0,47.1445,47.1445,47.0379,47.0863,1700.0
2009-12-18 13:40:00,48.59,48.66,48.59,48.66,2300.0,47.0863,47.1541,47.0863,47.1541,2300.0
2009-12-18 13:45:00,48.7,48.83,48.7,48.77,1500.0,47.1929,47.3189,47.1929,47.2607,1500.0
2009-12-18 13:50:00,48.77,48.77,48.69,48.7,1700.0,47.2607,47.2607,47.1832,47.1929,1700.0
2009-12-18 13:55:00,48.71,48.74,48.69,48.74,1300.0,47.2026,47.2317,47.1832,47.2317,1300.0
2009-12-18 14:00:00,48.74,48.78,48.69,48.74,3700.0,47.2317,47.2704,47.1832,47.2317,3700.0
2009-12-18 14:05:00,48.81,48.87,48.81,48.81,1300.0,47.2995,47.3576,47.2995,47.2995,1300.0
2009-12-18 14:10:00,48.8,48.81,48.75,48.76,1300.0,47.2898,47.2995,47.2414,47.251,1300.0
2009-12-18 14:15:00,48.76,48.77,48.74,48.74,1300.0,47.251,47.2607,47.2317,47.2317,1300.0
2009-12-18 14:20:00,48.73,48.74,48.66,48.72,2700.0,47.222,47.2317,47.1541,47.2123,2700.0
2009-12-18 14:25:00,48.69,48.69,48.62,48.65,1100.0,47.1832,47.1832,47.1154,47.1445,1100.0
2009-12-18 14:30:00,48.66,48.71,48.64,48.64,3200.0,47.1541,47.2026,47.1348,47.1348,3200.0
2009-12-18 14:35:00,48.68,48.72,48.64,48.72,600.0,47.1735,47.2123,47.1348,47.2123,600.0
2009-12-18 14:40:00,48.71,48.78,48.7,48.75,1700.0,47.2026,47.2704,47.1929,47.2414,1700.0
2009-12-18 14:45:00,48.76,48.8,48.7,48.7,1900.0,47.251,47.2898,47.1929,47.1929,1900.0
2009-12-18 14:50:00,48.66,48.66,48.58,48.58,2800.0,47.1541,47.1541,47.0766,47.0766,2800.0
2009-12-18 14:55:00,48.56,48.7,48.54,48.7,4100.0,47.0572,47.1929,47.0379,47.1929,4100.0
2009-12-18 15:00:00,48.69,48.86,48.69,48.75,11100.0,47.1832,47.348,47.1832,47.2414,11100.0
2009-12-18 15:05:00,48.81,48.85,48.77,48.85,3100.0,47.2995,47.3383,47.2607,47.3383,3100.0
2009-12-18 15:10:00,48.81,48.85,48.81,48.85,1600.0,47.2995,47.3383,47.2995,47.3383,1600.0
2009-12-18 15:15:00,48.85,48.95,48.83,48.94,4600.0,47.3383,47.4352,47.3189,47.4255,4600.0
2009-12-18 15:20:00,48.94,49.0,48.92,48.93,4700.0,47.4255,47.4836,47.4061,47.4158,4700.0
2009-12-18 15:25:00,48.92,49.02,48.9,48.96,7300.0,47.4061,47.503,47.3867,47.4449,7300.0
2009-12-18 15:30:00,48.96,48.96,48.79,48.94,4900.0,47.4449,47.4449,47.2801,47.4255,4900.0
2009-12-18 15:35:00,48.95,49.0,48.89,48.92,4600.0,47.4352,47.4836,47.377,47.4061,4600.0
2009-12-18 15:40:00,48.9,49.01,48.88,49.01,8200.0,47.3867,47.4933,47.3673,47.4933,8200.0
2009-12-18 15:45:00,49.01,49.04,48.95,48.97,8000.0,47.4933,47.5224,47.4352,47.4546,8000.0
2009-12-18 15:50:00,48.97,49.09,48.96,49.02,11300.0,47.4546,47.5708,47.4449,47.503,11300.0
2009-12-18 15:55:00,49.09,49.15,49.03,49.09,31900.0,47.5708,47.629,47.5127,47.5708,31900.0
2009-12-21 09:30:00,49.5,50.19,49.29,50.13,26800.0,47.9681,48.6368,47.7646,48.5787,26800.0
2009-12-21 09:35:00,50.17,50.8,49.73,50.73,39000.0,48.6174,49.2279,48.191,49.1601,39000.0
2009-12-21 09:40:00,50.7,50.74,50.43,50.52,9000.0,49.131,49.1698,48.8694,48.9566,9000.0
2009-12-21 09:45:00,50.49,50.49,50.0,50.14,14600.0,48.9275,48.9275,48.4527,48.5883,14600.0
2009-12-21 09:50:00,50.2,50.54,50.16,50.46,13800.0,48.6465,48.976,48.6077,48.8984,13800.0
2009-12-21 09:55:00,50.48,50.59,50.38,50.54,4300.0,48.9178,49.0244,48.8209,48.976,4300.0
2009-12-21 10:00:00,50.58,50.75,50.43,50.52,9000.0,49.0147,49.1795,48.8694,48.9566,9000.0
2009-12-21 10:05:00,50.52,50.75,50.4,50.75,14100.0,48.9566,49.1795,48.8403,49.1795,14100.0
2009-12-21 10:10:00,50.68,50.81,50.67,50.77,7000.0,49.1116,49.2376,49.1019,49.1988,7000.0
2009-12-21 10:15:00,50.71,51.0,50.67,51.0,34600.0,49.1407,49.4217,49.1019,49.4217,34600.0
2009-12-21 10:20:00,51.0,51.2,50.98,51.1,19100.0,49.4217,49.6155,49.4023,49.5186,19100.0
2009-12-21 10:25:00,51.19,51.55,51.08,51.43,45000.0,49.6058,49.9547,49.4993,49.8384,45000.0
2009-12-21 10:30:00,51.45,51.51,51.25,51.47,14800.0,49.8578,49.9159,49.664,49.8772,14800.0
2009-12-21 10:35:00,51.44,51.44,51.27,51.32,7400.0,49.8481,49.8481,49.6834,49.7318,7400.0
2009-12-21 10:40:00,51.31,51.32,50.95,50.99,18400.0,49.7221,49.7318,49.3733,49.412,18400.0
2009-12-21 10:45:00,50.93,51.02,50.71,50.84,6500.0,49.3539,49.4411,49.1407,49.2667,6500.0
2009-12-21 10:50:00,50.84,51.01,50.83,51.01,6300.0,49.2667,49.4314,49.257,49.4314,6300.0
2009-12-21 10:55:00,51.0,51.2,51.0,51.17,3400.0,49.4217,49.6155,49.4217,49.5865,3400.0
2009-12-21 11:00:00,51.11,51.12,50.9,50.9,5700.0,49.5283,49.538,49.3248,49.3248,5700.0
2009-12-21 11:05:00,50.94,51.2,50.94,51.08,7500.0,49.3636,49.6155,49.3636,49.4993,7500.0
2009-12-21 11:10:00,50.99,51.15,50.99,51.03,5900.0,49.412,49.5671,49.412,49.4508,5900.0
2009-12-21 11:15:00,51.0,51.12,51.0,51.03,7100.0,49.4217,49.538,49.4217,49.4508,7100.0
2009-12-21 11:20:00,51.03,51.09,51.02,51.02,5700.0,49.4508,49.5089,49.4411,49.4411,5700.0
2009-12-21 11:25:00,51.05,51.11,51.01,51.09,5300.0,49.4702,49.5283,49.4314,49.5089,5300.0
2009-12-21 11:30:00,51.06,51.19,51.06,51.13,4400.0,49.4799,49.6058,49.4799,49.5477,4400.0
2009-12-21 11:35:00,51.16,51.3,51.1,51.3,3300.0,49.5768,49.7124,49.5186,49.7124,3300.0
2009-12-21 11:40:00,51.3,51.43,51.28,51.4,10900.0,49.7124,49.8384,49.6931,49.8094,10900.0
2009-12-21 11:45:00,51.36,51.49,51.26,51.26,11000.0,49.7706,49.8966,49.6737,49.6737,11000.0
2009-12-21 11:50:00,51.3,51.38,51.23,51.28,9300.0,49.7124,49.79,49.6446,49.6931,9300.0
2009-12-21 11:55:00,51.3,51.3,51.21,51.3,2800.0,49.7124,49.7124,49.6252,49.7124,2800.0
2009-12-21 12:00:00,51.3,51.3,51.25,51.29,1700.0,49.7124,49.7124,49.664,49.7028,1700.0
2009-12-21 12:05:00,51.28,51.35,51.25,51.25,5100.0,49.6931,49.7609,49.664,49.664,5100.0
2009-12-21 12:10:00,51.29,51.35,51.28,51.33,6900.0,49.7028,49.7609,49.6931,49.7415,6900.0
2009-12-21 12:15:00,51.33,51.35,51.3,51.32,5600.0,49.7415,49.7609,49.7124,49.7318,5600.0
2009-12-21 12:20:00,51.35,51.35,51.28,51.31,2500.0,49.7609,49.7609,49.6931,49.7221,2500.0
2009-12-21 12:25:00,51.3,51.3,51.04,51.04,8800.0,49.7124,49.7124,49.4605,49.4605,8800.0
2009-12-21 12:30:00,51.02,51.04,50.93,50.99,7100.0,49.4411,49.4605,49.3539,49.412,7100.0
2009-12-21 12:35:00,51.0,51.13,50.97,51.13,5600.0,49.4217,49.5477,49.3927,49.5477,5600.0
2009-12-21 12:40:00,51.13,51.3,51.12,51.3,8200.0,49.5477,49.7124,49.538,49.7124,8200.0
2009-12-21 12:45:00,51.3,51.3,51.17,51.2,2600.0,49.7124,49.7124,49.5865,49.6155,2600.0
2009-12-21 12:50:00,51.2,51.29,51.19,51.29,2400.0,49.6155,49.7028,49.6058,49.7028,2400.0
2009-12-21 12:55:00,51.28,51.35,51.27,51.3,5700.0,49.6931,49.7609,49.6834,49.7124,5700.0
2009-12-21 13:00:00,51.3,51.32,51.29,51.3,5400.0,49.7124,49.7318,49.7028,49.7124,5400.0
2009-12-21 13:05:00,51.3,51.47,51.3,51.45,13800.0,49.7124,49.8772,49.7124,49.8578,13800.0
2009-12-21 13:10:00,51.47,51.5,51.34,51.36,14000.0,49.8772,49.9063,49.7512,49.7706,14000.0
2009-12-21 13:15:00,51.35,51.39,51.26,51.33,6000.0,49.7609,49.7997,49.6737,49.7415,6000.0
2009-12-21 13:20:00,51.33,51.4,51.31,51.4,6400.0,49.7415,49.8094,49.7221,49.8094,6400.0
2009-12-21 13:25:00,51.41,51.48,51.37,51.45,3100.0,49.819,49.8869,49.7803,49.8578,3100.0
2009-12-21 13:30:00,51.43,51.5,51.43,51.44,8400.0,49.8384,49.9063,49.8384,49.8481,8400.0
2009-12-21 13:35:00,51.46,51.49,51.21,51.29,8800.0,49.8675,49.8966,49.6252,49.7028,8800.0
2009-12-21 13:40:00,51.21,51.27,51.18,51.19,4200.0,49.6252,49.6834,49.5962,49.6058,4200.0
2009-12-21 13:45:00,51.19,51.19,51.07,51.07,2700.0,49.6058,49.6058,49.4896,49.4896,2700.0
2009-12-21 13:50:00,51.07,51.1,51.0,51.05,6000.0,49.4896,49.5186,49.4217,49.4702,6000.0
2009-12-21 13:55:00,51.1,51.19,51.07,51.19,9100.0,49.5186,49.6058,49.4896,49.6058,9100.0
2009-12-21 14:00:00,51.18,51.19,51.07,51.08,5400.0,49.5962,49.6058,49.4896,49.4993,5400.0
2009-12-21 14:05:00,51.11,51.19,51.07,51.13,9400.0,49.5283,49.6058,49.4896,49.5477,9400.0
2009-12-21 14:10:00,51.18,51.26,51.16,51.26,5600.0,49.5962,49.6737,49.5768,49.6737,5600.0
2009-12-21 14:15:00,51.24,51.24,51.17,51.2,5300.0,49.6543,49.6543,49.5865,49.6155,5300.0
2009-12-21 14:20:00,51.17,51.17,51.09,51.1,7300.0,49.5865,49.5865,49.5089,49.5186,7300.0
2009-12-21 14:25:00,51.11,51.15,51.11,51.12,3100.0,49.5283,49.5671,49.5283,49.538,3100.0
2009-12-21 14:30:00,51.12,51.23,51.12,51.23,7400.0,49.538,49.6446,49.538,49.6446,7400.0
2009-12-21 14:35:00,51.25,51.34,51.23,51.3,9900.0,49.664,49.7512,49.6446,49.7124,9900.0
2009-12-21 14:40:00,51.3,51.45,51.28,51.42,9400.0,49.7124,49.8578,49.6931,49.8287,9400.0
2009-12-21 14:45:00,51.45,51.53,51.42,51.53,27700.0,49.8578,49.9353,49.8287,49.9353,27700.0
2009-12-21 14:50:00,51.51,51.81,51.46,51.76,19000.0,49.9159,50.2067,49.8675,50.1582,19000.0
2009-12-21 14:55:00,51.71,51.72,51.7,51.72,5400.0,50.1098,50.1194,50.1001,50.1194,5400.0
2009-12-21 15:00:00,51.7,51.71,51.46,51.56,8900.0,50.1001,50.1098,49.8675,49.9644,8900.0
2009-12-21 15:05:00,51.54,51.6,51.53,51.55,6100.0,49.945,50.0032,49.9353,49.9547,6100.0
2009-12-21 15:10:00,51.56,51.58,51.53,51.55,7200.0,49.9644,49.9838,49.9353,49.9547,7200.0
2009-12-21 15:15:00,51.58,51.63,51.5,51.53,7000.0,49.9838,50.0322,49.9063,49.9353,7000.0
2009-12-21 15:20:00,51.51,51.59,51.5,51.56,4100.0,49.9159,49.9935,49.9063,49.9644,4100.0
2009-12-21 15:25:00,51.54,51.58,51.52,51.55,5800.0,49.945,49.9838,49.9256,49.9547,5800.0
2009-12-21 15:30:00,51.56,51.59,51.54,51.59,4400.0,49.9644,49.9935,49.945,49.9935,4400.0
2009-12-21 15:35:00,51.56,51.6,51.55,51.56,4800.0,49.9644,50.0032,49.9547,49.9644,4800.0
2009-12-21 15:40:00,51.57,51.58,51.54,51.54,10300.0,49.9741,49.9838,49.945,49.945,10300.0
2009-12-21 15:45:00,51.55,51.69,51.55,51.64,13300.0,49.9547,50.0904,49.9547,50.0419,13300.0
2009-12-21 15:50:00,51.6,51.84,51.59,51.84,29700.0,50.0032,50.2357,49.9935,50.2357,29700.0
2009-12-21 15:55:00,51.8,51.81,51.75,51.8,28300.0,50.197,50.2067,50.1485,50.197,28300.0
2009-12-22 09:30:00,52.05,52.61,52.05,52.51,30800.0,50.4392,50.9819,50.4392,50.885,30800.0
2009-12-22 09:35:00,52.5,52.74,52.42,52.63,17200.0,50.8753,51.1079,50.7978,51.0013,17200.0
2009-12-22 09:40:00,52.68,52.68,52.22,52.35,12600.0,51.0497,51.0497,50.604,50.73,12600.0
2009-12-22 09:45:00,52.29,52.31,52.0,52.22,9700.0,50.6718,50.6912,50.3908,50.604,9700.0
2009-12-22 09:50:00,52.22,52.22,52.01,52.07,6400.0,50.604,50.604,50.4005,50.4586,6400.0
2009-12-22 09:55:00,52.08,52.21,52.0,52.05,7900.0,50.4683,50.5943,50.3908,50.4392,7900.0
2009-12-22 10:00:00,52.11,52.72,52.08,52.66,18300.0,50.4974,51.0885,50.4683,51.0304,18300.0
2009-12-22 10:05:00,52.72,52.75,52.65,52.69,17400.0,51.0885,51.1176,51.0207,51.0594,17400.0
2009-12-22 10:10:00,52.72,53.0,52.68,52.78,20300.0,51.0885,51.3598,51.0497,51.1466,20300.0
2009-12-22 10:15:00,52.8,52.82,52.7,52.71,2700.0,51.166,51.1854,51.0691,51.0788,2700.0
2009-12-22 10:20:00,52.75,52.79,52.69,52.79,7400.0,51.1176,51.1563,51.0594,51.1563,7400.0
2009-12-22 10:25:00,52.79,52.8,52.65,52.78,16900.0,51.1563,51.166,51.0207,51.1466,16900.0
2009-12-22 10:30:00,52.76,52.78,52.69,52.69,5200.0,51.1273,51.1466,51.0594,51.0594,5200.0
2009-12-22 10:35:00,52.71,52.78,52.71,52.78,4200.0,51.0788,51.1466,51.0788,51.1466,4200.0
2009-12-22 10:40:00,52.74,52.76,52.68,52.74,11900.0,51.1079,51.1273,51.0497,51.1079,11900.0
2009-12-22 10:45:00,52.77,52.79,52.72,52.79,9400.0,51.137,51.1563,51.0885,51.1563,9400.0
2009-12-22 10:50:00,52.78,52.84,52.73,52.78,15500.0,51.1466,51.2048,51.0982,51.1466,15500.0
2009-12-22 10:55:00,52.78,52.96,52.78,52.88,19700.0,51.1466,51.3211,51.1466,51.2435,19700.0
2009-12-22 11:00:00,52.83,52.85,52.65,52.69,15500.0,51.1951,51.2145,51.0207,51.0594,15500.0
2009-12-22 11:05:00,52.69,52.7,52.5,52.67,18100.0,51.0594,51.0691,50.8753,51.04,18100.0
2009-12-22 11:10:00,52.67,52.68,52.57,52.6,6600.0,51.04,51.0497,50.9431,50.9722,6600.0
2009-12-22 11:15:00,52.6,52.71,52.6,52.62,5500.0,50.9722,51.0788,50.9722,50.9916,5500.0
2009-12-22 11:20:00,52.61,52.66,52.58,52.6,10300.0,50.9819,51.0304,50.9528,50.9722,10300.0
2009-12-22 11:25:00,52.6,52.7,52.59,52.7,4900.0,50.9722,51.0691,50.9625,51.0691,4900.0
2009-12-22 11:30:00,52.71,52.72,52.66,52.72,10000.0,51.0788,51.0885,51.0304,51.0885,10000.0
2009-12-22 11:35:00,52.68,52.7,52.57,52.6,5200.0,51.0497,51.0691,50.9431,50.9722,5200.0
2009-12-22 11:40:00,52.59,52.68,52.58,52.66,5500.0,50.9625,51.0497,50.9528,51.0304,5500.0
2009-12-22 11:45:00,52.64,52.67,52.58,52.58,3000.0,51.011,51.04,50.9528,50.9528,3000.0
2009-12-22 11:50:00,52.57,52.62,52.44,52.47,20700.0,50.9431,50.9916,50.8172,50.8462,20700.0
2009-12-22 11:55:00,52.4,52.49,52.4,52.49,2600.0,50.7784,50.8656,50.7784,50.8656,2600.0
2009-12-22 12:00:00,52.5,52.54,52.44,52.52,2500.0,50.8753,50.9141,50.8172,50.8947,2500.0
2009-12-22 12:05:00,52.52,52.54,52.48,52.53,4100.0,50.8947,50.9141,50.8559,50.9044,4100.0
2009-12-22 12:10:00,52.54,52.74,52.52,52.74,15600.0,50.9141,51.1079,50.8947,51.1079,15600.0
2009-12-22 12:15:00,52.72,52.97,52.72,52.93,5000.0,51.0885,51.3308,51.0885,51.292,5000.0
2009-12-22 12:20:00,52.95,52.96,52.73,52.73,8700.0,51.3114,51.3211,51.0982,51.0982,8700.0
2009-12-22 12:25:00,52.75,52.8,52.74,52.75,5200.0,51.1176,51.166,51.1079,51.1176,5200.0
2009-12-22 12:30:00,52.78,53.07,52.77,53.06,10800.0,51.1466,51.4277,51.137,51.418,10800.0
2009-12-22 12:35:00,53.06,53.14,52.95,53.14,7400.0,51.418,51.4955,51.3114,51.4955,7400.0
2009-12-22 12:40:00,53.15,53.21,53.0,53.08,9100.0,51.5052,51.5633,51.3598,51.4374,9100.0
2009-12-22 12:45:00,53.03,53.07,52.99,53.0,4200.0,51.3889,51.4277,51.3501,51.3598,4200.0
2009-12-22 12:50:00,53.02,53.07,53.0,53.05,3900.0,51.3792,51.4277,51.3598,51.4083,3900.0
2009-12-22 12:55:00,53.07,53.16,52.93,52.93,6800.0,51.4277,51.5149,51.292,51.292,6800.0
2009-12-22 13:00:00,52.93,52.98,52.78,52.78,8500.0,51.292,51.3405,51.1466,51.1466,8500.0
2009-12-22 13:05:00,52.76,52.87,52.76,52.87,4700.0,51.1273,51.2339,51.1273,51.2339,4700.0
2009-12-22 13:10:00,52.89,52.94,52.85,52.88,4700.0,51.2532,51.3017,51.2145,51.2435,4700.0
2009-12-22 13:15:00,52.87,52.88,52.82,52.84,3700.0,51.2339,51.2435,51.1854,51.2048,3700.0
2009-12-22 13:20:00,52.83,52.85,52.79,52.82,5400.0,51.1951,51.2145,51.1563,51.1854,5400.0
2009-12-22 13:25:00,52.83,52.87,52.73,52.74,9700.0,51.1951,51.2339,51.0982,51.1079,9700.0
2009-12-22 13:30:00,52.74,52.82,52.7,52.7,5800.0,51.1079,51.1854,51.0691,51.0691,5800.0
2009-12-22 13:35:00,52.7,52.76,52.6,52.76,12400.0,51.0691,51.1273,50.9722,51.1273,12400.0
2009-12-22 13:40:00,52.76,52.76,52.62,52.63,11100.0,51.1273,51.1273,50.9916,51.0013,11100.0
2009-12-22 13:45:00,52.63,52.74,52.62,52.71,15700.0,51.0013,51.1079,50.9916,51.0788,15700.0
2009-12-22 13:50:00,52.7,52.73,52.64,52.64,4000.0,51.0691,51.0982,51.011,51.011,4000.0
2009-12-22 13:55:00,52.65,52.74,52.65,52.72,3600.0,51.0207,51.1079,51.0207,51.0885,3600.0
2009-12-22 14:00:00,52.72,52.79,52.71,52.75,5500.0,51.0885,51.1563,51.0788,51.1176,5500.0
2009-12-22 14:05:00,52.73,52.89,52.73,52.89,4000.0,51.0982,51.2532,51.0982,51.2532,4000.0
2009-12-22 14:10:00,52.92,52.93,52.81,52.87,3700.0,51.2823,51.292,51.1757,51.2339,3700.0
2009-12-22 14:15:00,52.86,53.0,52.86,52.92,3300.0,51.2242,51.3598,51.2242,51.2823,3300.0
2009-12-22 14:20:00,52.88,52.9,52.84,52.86,2600.0,51.2435,51.2629,51.2048,51.2242,2600.0
2009-12-22 14:25:00,52.86,53.0,52.86,52.97,5600.0,51.2242,51.3598,51.2242,51.3308,5600.0
2009-12-22 14:30:00,52.97,53.03,52.9,53.01,6000.0,51.3308,51.3889,51.2629,51.3695,6000.0
2009-12-22 14:35:00,53.03,53.05,52.99,53.04,6000.0,51.3889,51.4083,51.3501,51.3986,6000.0
2009-12-22 14:40:00,53.04,53.04,52.99,53.0,3100.0,51.3986,51.3986,51.3501,51.3598,3100.0
2009-12-22 14:45:00,53.01,53.01,52.94,52.94,7300.0,51.3695,51.3695,51.3017,51.3017,7300.0
2009-12-22 14:50:00,52.94,52.96,52.84,52.88,35700.0,51.3017,51.3211,51.2048,51.2435,35700.0
2009-12-22 14:55:00,52.9,52.92,52.81,52.81,29100.0,51.2629,51.2823,51.1757,51.1757,29100.0
2009-12-22 15:00:00,52.8,52.8,52.65,52.69,8000.0,51.166,51.166,51.0207,51.0594,8000.0
2009-12-22 15:05:00,52.71,52.77,52.66,52.73,6600.0,51.0788,51.137,51.0304,51.0982,6600.0
2009-12-22 15:10:00,52.75,52.84,52.72,52.75,6800.0,51.1176,51.2048,51.0885,51.1176,6800.0
2009-12-22 15:15:00,52.75,52.89,52.73,52.81,7100.0,51.1176,51.2532,51.0982,51.1757,7100.0
2009-12-22 15:20:00,52.81,52.91,52.79,52.89,6100.0,51.1757,51.2726,51.1563,51.2532,6100.0
2009-12-22 15:25:00,52.89,52.93,52.84,52.87,5800.0,51.2532,51.292,51.2048,51.2339,5800.0
2009-12-22 15:30:00,52.86,52.92,52.83,52.86,11000.0,51.2242,51.2823,51.1951,51.2242,11000.0
2009-12-22 15:35:00,52.86,52.93,52.86,52.89,8000.0,51.2242,51.292,51.2242,51.2532,8000.0
2009-12-22 15:40:00,52.9,52.93,52.8,52.81,20300.0,51.2629,51.292,51.166,51.1757,20300.0
2009-12-22 15:45:00,52.82,52.84,52.78,52.82,13000.0,51.1854,51.2048,51.1466,51.1854,13000.0
2009-12-22 15:50:00,52.8,52.85,52.74,52.74,16400.0,51.166,51.2145,51.1079,51.1079,16400.0
2009-12-22 15:55:00,52.74,52.83,52.73,52.76,26300.0,51.1079,51.1951,51.0982,51.1273,26300.0
2009-12-23 09:30:00,53.17,53.24,53.01,53.01,15200.0,51.5246,51.5924,51.3695,51.3695,15200.0
2009-12-23 09:35:00,53.07,53.25,53.02,53.25,4200.0,51.4277,51.6021,51.3792,51.6021,4200.0
2009-12-23 09:40:00,53.23,53.44,53.16,53.21,7700.0,51.5827,51.7862,51.5149,51.5633,7700.0
2009-12-23 09:45:00,53.22,53.22,53.06,53.18,4500.0,51.573,51.573,51.418,51.5343,4500.0
2009-12-23 09:50:00,53.12,53.29,53.12,53.27,1300.0,51.4761,51.6409,51.4761,51.6215,1300.0
2009-12-23 09:55:00,53.23,53.72,53.09,53.72,16800.0,51.5827,52.0576,51.4471,52.0576,16800.0
2009-12-23 10:00:00,53.65,53.68,53.16,53.45,19000.0,51.9897,52.0188,51.5149,51.7959,19000.0
2009-12-23 10:05:00,53.45,53.48,53.2,53.2,11700.0,51.7959,51.825,51.5536,51.5536,11700.0
2009-12-23 10:10:00,53.25,53.39,53.22,53.39,4900.0,51.6021,51.7378,51.573,51.7378,4900.0
2009-12-23 10:15:00,53.39,53.39,53.25,53.29,5000.0,51.7378,51.7378,51.6021,51.6409,5000.0
2009-12-23 10:20:00,53.26,53.45,53.26,53.38,2600.0,51.6118,51.7959,51.6118,51.7281,2600.0
2009-12-23 10:25:00,53.52,53.52,53.18,53.3,6200.0,51.8637,51.8637,51.5343,51.6506,6200.0
2009-12-23 10:30:00,53.32,53.44,53.27,53.37,10400.0,51.6699,51.7862,51.6215,51.7184,10400.0
2009-12-23 10:35:00,53.4,53.45,53.35,53.39,2000.0,51.7475,51.7959,51.699,51.7378,2000.0
2009-12-23 10:40:00,53.43,53.43,53.42,53.42,500.0,51.7765,51.7765,51.7668,51.7668,500.0
2009-12-23 10:45:00,53.42,53.51,53.33,53.51,3900.0,51.7668,51.8541,51.6796,51.8541,3900.0
2009-12-23 10:50:00,53.48,53.48,53.39,53.44,900.0,51.825,51.825,51.7378,51.7862,900.0
2009-12-23 10:55:00,53.44,53.45,53.4,53.45,3600.0,51.7862,51.7959,51.7475,51.7959,3600.0
2009-12-23 11:00:00,53.44,53.45,53.33,53.39,7600.0,51.7862,51.7959,51.6796,51.7378,7600.0
2009-12-23 11:05:00,53.33,53.44,53.33,53.41,9000.0,51.6796,51.7862,51.6796,51.7571,9000.0
2009-12-23 11:10:00,53.47,53.55,53.37,53.44,10600.0,51.8153,51.8928,51.7184,51.7862,10600.0
2009-12-23 11:15:00,53.38,53.62,53.33,53.62,3500.0,51.7281,51.9606,51.6796,51.9606,3500.0
2009-12-23 11:20:00,53.62,53.89,53.62,53.86,7900.0,51.9606,52.2223,51.9606,52.1932,7900.0
2009-12-23 11:25:00,53.87,53.95,53.85,53.91,5100.0,52.2029,52.2804,52.1835,52.2417,5100.0
2009-12-23 11:30:00,53.87,53.88,53.75,53.88,3600.0,52.2029,52.2126,52.0866,52.2126,3600.0
2009-12-23 11:35:00,53.93,53.95,53.92,53.92,1800.0,52.2611,52.2804,52.2514,52.2514,1800.0
2009-12-23 11:40:00,53.95,53.98,53.78,53.8,4500.0,52.2804,52.3095,52.1157,52.1351,4500.0
2009-12-23 11:45:00,53.84,53.86,53.79,53.79,2200.0,52.1738,52.1932,52.1254,52.1254,2200.0
2009-12-23 11:50:00,53.77,53.91,53.74,53.8,6000.0,52.106,52.2417,52.0769,52.1351,6000.0
2009-12-23 11:55:00,53.8,53.98,53.74,53.97,7600.0,52.1351,52.3095,52.0769,52.2998,7600.0
2009-12-23 12:00:00,53.99,54.0,53.91,53.96,6700.0,52.3192,52.3289,52.2417,52.2901,6700.0
2009-12-23 12:05:00,53.97,53.97,53.95,53.96,1900.0,52.2998,52.2998,52.2804,52.2901,1900.0
2009-12-23 12:10:00,53.99,53.99,53.9,53.98,4500.0,52.3192,52.3192,52.232,52.3095,4500.0
2009-12-23 12:15:00,53.95,53.99,53.9,53.98,9500.0,52.2804,52.3192,52.232,52.3095,9500.0
2009-12-23 12:20:00,53.96,54.0,53.92,53.92,8700.0,52.2901,52.3289,52.2514,52.2514,8700.0
2009-12-23 12:25:00,53.92,53.92,53.78,53.8,6500.0,52.2514,52.2514,52.1157,52.1351,6500.0
2009-12-23 12:30:00,53.79,53.79,53.66,53.67,6200.0,52.1254,52.1254,51.9994,52.0091,6200.0
2009-12-23 12:35:00,53.68,53.72,53.66,53.67,2500.0,52.0188,52.0576,51.9994,52.0091,2500.0
2009-12-23 12:40:00,53.66,53.68,53.64,53.66,1500.0,51.9994,52.0188,51.98,51.9994,1500.0
2009-12-23 12:45:00,53.68,53.8,53.68,53.79,2800.0,52.0188,52.1351,52.0188,52.1254,2800.0
2009-12-23 12:50:00,53.8,53.8,53.74,53.77,2600.0,52.1351,52.1351,52.0769,52.106,2600.0
2009-12-23 12:55:00,53.74,53.76,53.66,53.71,3200.0,52.0769,52.0963,51.9994,52.0479,3200.0
2009-12-23 13:00:00,53.69,53.69,53.67,53.69,1700.0,52.0285,52.0285,52.0091,52.0285,1700.0
2009-12-23 13:05:00,53.69,53.69,53.67,53.67,600.0,52.0285,52.0285,52.0091,52.0091,600.0
2009-12-23 13:10:00,53.67,53.68,53.63,53.63,2200.0,52.0091,52.0188,51.9703,51.9703,2200.0
2009-12-23 13:15:00,53.62,53.69,53.59,53.65,8100.0,51.9606,52.0285,51.9316,51.9897,8100.0
2009-12-23 13:20:00,53.67,53.73,53.66,53.72,1900.0,52.0091,52.0672,51.9994,52.0576,1900.0
2009-12-23 13:25:00,53.71,53.75,53.69,53.75,900.0,52.0479,52.0866,52.0285,52.0866,900.0
2009-12-23 13:30:00,53.75,53.95,53.75,53.91,2100.0,52.0866,52.2804,52.0866,52.2417,2100.0
2009-12-23 13:35:00,53.92,53.94,53.89,53.9,4300.0,52.2514,52.2707,52.2223,52.232,4300.0
2009-12-23 13:40:00,53.92,53.92,53.9,53.9,800.0,52.2514,52.2514,52.232,52.232,800.0
2009-12-23 13:45:00,53.94,53.99,53.94,53.98,2800.0,52.2707,52.3192,52.2707,52.3095,2800.0
2009-12-23 13:50:00,53.98,54.0,53.98,53.98,1500.0,52.3095,52.3289,52.3095,52.3095,1500.0
2009-12-23 13:55:00,54.0,54.0,53.94,53.97,3300.0,52.3289,52.3289,52.2707,52.2998,3300.0
2009-12-23 14:00:00,53.99,54.02,53.96,53.99,11700.0,52.3192,52.3483,52.2901,52.3192,11700.0
2009-12-23 14:05:00,53.99,54.0,53.93,53.93,2200.0,52.3192,52.3289,52.2611,52.2611,2200.0
2009-12-23 14:10:00,53.95,54.03,53.95,54.01,4000.0,52.2804,52.358,52.2804,52.3386,4000.0
2009-12-23 14:15:00,54.02,54.05,53.98,54.02,3200.0,52.3483,52.3773,52.3095,52.3483,3200.0
2009-12-23 14:20:00,53.98,54.02,53.98,53.98,1000.0,52.3095,52.3483,52.3095,52.3095,1000.0
2009-12-23 14:25:00,53.98,54.01,53.91,53.91,1500.0,52.3095,52.3386,52.2417,52.2417,1500.0
2009-12-23 14:30:00,53.91,53.94,53.87,53.87,2000.0,52.2417,52.2707,52.2029,52.2029,2000.0
2009-12-23 14:35:00,53.86,53.97,53.83,53.92,7500.0,52.1932,52.2998,52.1642,52.2514,7500.0
2009-12-23 14:40:00,53.9,53.92,53.88,53.91,1400.0,52.232,52.2514,52.2126,52.2417,1400.0
2009-12-23 14:45:00,53.91,54.02,53.9,54.01,1500.0,52.2417,52.3483,52.232,52.3386,1500.0
2009-12-23 14:50:00,54.02,54.11,53.97,54.11,4700.0,52.3483,52.4355,52.2998,52.4355,4700.0
2009-12-23 14:55:00,54.11,54.22,54.1,54.1,5300.0,52.4355,52.5421,52.4258,52.4258,5300.0
2009-12-23 15:00:00,54.1,54.12,53.97,54.12,8000.0,52.4258,52.4452,52.2998,52.4452,8000.0
2009-12-23 15:05:00,54.11,54.11,54.0,54.0,5300.0,52.4355,52.4355,52.3289,52.3289,5300.0
2009-12-23 15:10:00,54.02,54.02,54.0,54.0,3100.0,52.3483,52.3483,52.3289,52.3289,3100.0
2009-12-23 15:15:00,54.0,54.08,54.0,54.08,2800.0,52.3289,52.4064,52.3289,52.4064,2800.0
2009-12-23 15:20:00,54.1,54.12,54.05,54.07,1400.0,52.4258,52.4452,52.3773,52.3967,1400.0
2009-12-23 15:25:00,54.05,54.05,54.0,54.04,3200.0,52.3773,52.3773,52.3289,52.3677,3200.0
2009-12-23 15:30:00,54.0,54.08,54.0,54.08,4100.0,52.3289,52.4064,52.3289,52.4064,4100.0
2009-12-23 15:35:00,54.05,54.09,54.0,54.09,3000.0,52.3773,52.4161,52.3289,52.4161,3000.0
2009-12-23 15:40:00,54.12,54.19,54.08,54.08,6000.0,52.4452,52.513,52.4064,52.4064,6000.0
2009-12-23 15:45:00,54.06,54.09,54.02,54.06,2100.0,52.387,52.4161,52.3483,52.387,2100.0
2009-12-23 15:50:00,54.06,54.09,54.01,54.08,11000.0,52.387,52.4161,52.3386,52.4064,11000.0
2009-12-23 15:55:00,54.09,54.3,54.08,54.15,30700.0,52.4161,52.6196,52.4064,52.4742,30700.0
2009-12-24 09:30:00,54.26,54.27,54.12,54.27,3500.0,52.5808,52.5905,52.4452,52.5905,3500.0
2009-12-24 09:35:00,54.28,54.37,54.27,54.27,2300.0,52.6002,52.6874,52.5905,52.5905,2300.0
2009-12-24 09:40:00,54.28,54.45,54.27,54.39,2200.0,52.6002,52.765,52.5905,52.7068,2200.0
2009-12-24 09:45:00,54.44,54.55,54.4,54.55,5800.0,52.7553,52.8619,52.7165,52.8619,5800.0
2009-12-24 09:50:00,54.54,54.55,54.37,54.38,3400.0,52.8522,52.8619,52.6874,52.6971,3400.0
2009-12-24 09:55:00,54.43,54.55,54.43,54.49,4400.0,52.7456,52.8619,52.7456,52.8037,4400.0
2009-12-24 10:00:00,54.49,54.5,54.46,54.49,900.0,52.8037,52.8134,52.7747,52.8037,900.0
2009-12-24 10:05:00,54.5,54.65,54.5,54.65,3900.0,52.8134,52.9588,52.8134,52.9588,3900.0
2009-12-24 10:10:00,54.69,54.75,54.5,54.5,4400.0,52.9975,53.0557,52.8134,52.8134,4400.0
2009-12-24 10:15:00,54.58,54.62,54.51,54.55,3200.0,52.8909,52.9297,52.8231,52.8619,3200.0
2009-12-24 10:20:00,54.56,54.6,54.5,54.57,2700.0,52.8716,52.9103,52.8134,52.8812,2700.0
2009-12-24 10:25:00,54.58,54.75,54.58,54.68,1500.0,52.8909,53.0557,52.8909,52.9878,1500.0
2009-12-24 10:30:00,54.68,54.75,54.64,54.67,3900.0,52.9878,53.0557,52.9491,52.9782,3900.0
2009-12-24 10:35:00,54.67,54.76,54.64,54.69,3700.0,52.9782,53.0654,52.9491,52.9975,3700.0
2009-12-24 10:40:00,54.71,54.72,54.68,54.68,2300.0,53.0169,53.0266,52.9878,52.9878,2300.0
2009-12-24 10:45:00,54.66,54.68,54.52,54.52,8000.0,52.9685,52.9878,52.8328,52.8328,8000.0
2009-12-24 10:50:00,54.5,54.59,54.49,54.49,2800.0,52.8134,52.9006,52.8037,52.8037,2800.0
2009-12-24 10:55:00,54.47,54.54,54.39,54.54,3400.0,52.7843,52.8522,52.7068,52.8522,3400.0
2009-12-24 11:00:00,54.55,54.63,54.55,54.62,2400.0,52.8619,52.9394,52.8619,52.9297,2400.0
2009-12-24 11:05:00,54.62,54.65,54.5,54.59,3300.0,52.9297,52.9588,52.8134,52.9006,3300.0
2009-12-24 11:10:00,54.57,54.62,54.5,54.58,3600.0,52.8812,52.9297,52.8134,52.8909,3600.0
2009-12-24 11:15:00,54.58,54.66,54.48,54.66,3600.0,52.8909,52.9685,52.794,52.9685,3600.0
2009-12-24 11:20:00,54.65,54.89,54.65,54.89,3700.0,52.9588,53.1913,52.9588,53.1913,3700.0
2009-12-24 11:25:00,54.85,55.0,54.85,54.99,8700.0,53.1526,53.2979,53.1526,53.2883,8700.0
2009-12-24 11:30:00,55.0,55.05,54.91,54.91,6500.0,53.2979,53.3464,53.2107,53.2107,6500.0
2009-12-24 11:35:00,54.95,54.99,54.93,54.94,3300.0,53.2495,53.2883,53.2301,53.2398,3300.0
2009-12-24 11:40:00,54.92,54.98,54.92,54.98,900.0,53.2204,53.2786,53.2204,53.2786,900.0
2009-12-24 11:45:00,55.01,55.02,54.97,54.97,700.0,53.3076,53.3173,53.2689,53.2689,700.0
2009-12-24 11:50:00,54.98,54.98,54.85,54.85,5900.0,53.2786,53.2786,53.1526,53.1526,5900.0
2009-12-24 11:55:00,54.84,54.85,54.54,54.57,8100.0,53.1429,53.1526,52.8522,52.8812,8100.0
2009-12-24 12:00:00,54.56,54.66,54.56,54.66,600.0,52.8716,52.9685,52.8716,52.9685,600.0
2009-12-24 12:05:00,54.69,54.71,54.59,54.65,2700.0,52.9975,53.0169,52.9006,52.9588,2700.0
2009-12-24 12:10:00,54.65,54.7,54.61,54.63,800.0,52.9588,53.0072,52.92,52.9394,800.0
2009-12-24 12:15:00,54.59,54.68,54.59,54.66,1200.0,52.9006,52.9878,52.9006,52.9685,1200.0
2009-12-24 12:20:00,54.64,54.64,54.56,54.56,1600.0,52.9491,52.9491,52.8716,52.8716,1600.0
2009-12-24 12:25:00,54.57,54.62,54.55,54.55,6200.0,52.8812,52.9297,52.8619,52.8619,6200.0
2009-12-24 12:30:00,54.55,54.57,54.39,54.4,7200.0,52.8619,52.8812,52.7068,52.7165,7200.0
2009-12-24 12:35:00,54.39,54.45,54.35,54.36,5500.0,52.7068,52.765,52.6681,52.6777,5500.0
2009-12-24 12:40:00,54.35,54.37,54.31,54.33,2400.0,52.6681,52.6874,52.6293,52.6487,2400.0
2009-12-24 12:45:00,54.31,54.31,54.22,54.23,4300.0,52.6293,52.6293,52.5421,52.5518,4300.0
2009-12-24 12:50:00,54.18,54.27,54.18,54.21,7600.0,52.5033,52.5905,52.5033,52.5324,7600.0
2009-12-24 12:55:00,54.22,54.32,54.2,54.28,9500.0,52.5421,52.639,52.5227,52.6002,9500.0
2009-12-28 09:30:00,54.76,55.1,54.75,54.94,13900.0,53.0654,53.3948,53.0557,53.2398,13900.0
2009-12-28 09:35:00,54.84,55.1,54.76,55.07,3800.0,53.1429,53.3948,53.0654,53.3658,3800.0
2009-12-28 09:40:00,55.07,55.75,55.07,55.72,22900.0,53.3658,54.0247,53.3658,53.9957,22900.0
2009-12-28 09:45:00,55.72,55.72,55.37,55.46,16500.0,53.9957,53.9957,53.6565,53.7437,16500.0
2009-12-28 09:50:00,55.46,55.47,55.0,55.0,18900.0,53.7437,53.7534,53.2979,53.2979,18900.0
2009-12-28 09:55:00,55.05,55.05,54.7,54.71,6300.0,53.3464,53.3464,53.0072,53.0169,6300.0
2009-12-28 10:00:00,54.71,55.18,54.56,55.0,12400.0,53.0169,53.4724,52.8716,53.2979,12400.0
2009-12-28 10:05:00,55.05,55.22,55.02,55.15,4100.0,53.3464,53.5111,53.3173,53.4433,4100.0
2009-12-28 10:10:00,55.21,55.28,55.0,55.0,5100.0,53.5014,53.5693,53.2979,53.2979,5100.0
2009-12-28 10:15:00,55.04,55.22,54.95,55.22,5200.0,53.3367,53.5111,53.2495,53.5111,5200.0
2009-12-28 10:20:00,55.22,55.45,55.2,55.41,6100.0,53.5111,53.734,53.4918,53.6953,6100.0
2009-12-28 10:25:00,55.44,55.65,55.44,55.52,16900.0,53.7243,53.9278,53.7243,53.8019,16900.0
2009-12-28 10:30:00,55.45,55.52,55.3,55.48,3600.0,53.734,53.8019,53.5887,53.7631,3600.0
2009-12-28 10:35:00,55.47,55.47,55.41,55.47,1400.0,53.7534,53.7534,53.6953,53.7534,1400.0
2009-12-28 10:40:00,55.48,55.48,55.07,55.08,6600.0,53.7631,53.7631,53.3658,53.3755,6600.0
2009-12-28 10:45:00,55.07,55.09,55.0,55.0,4100.0,53.3658,53.3852,53.2979,53.2979,4100.0
2009-12-28 10:50:00,55.0,55.0,54.91,54.91,1900.0,53.2979,53.2979,53.2107,53.2107,1900.0
2009-12-28 10:55:00,54.95,54.95,54.64,54.65,7600.0,53.2495,53.2495,52.9491,52.9588,7600.0
2009-12-28 11:00:00,54.73,54.85,54.66,54.83,3600.0,53.0363,53.1526,52.9685,53.1332,3600.0
2009-12-28 11:05:00,54.83,54.93,54.83,54.92,3100.0,53.1332,53.2301,53.1332,53.2204,3100.0
2009-12-28 11:10:00,54.93,55.0,54.9,54.9,3900.0,53.2301,53.2979,53.201,53.201,3900.0
2009-12-28 11:15:00,54.85,54.87,54.84,54.87,900.0,53.1526,53.172,53.1429,53.172,900.0
2009-12-28 11:20:00,54.86,55.0,54.82,55.0,2700.0,53.1623,53.2979,53.1235,53.2979,2700.0
2009-12-28 11:25:00,55.0,55.01,54.93,54.94,5100.0,53.2979,53.3076,53.2301,53.2398,5100.0
2009-12-28 11:30:00,54.94,55.0,54.92,54.98,6400.0,53.2398,53.2979,53.2204,53.2786,6400.0
2009-12-28 11:35:00,54.99,55.0,54.95,54.95,2000.0,53.2883,53.2979,53.2495,53.2495,2000.0
2009-12-28 11:40:00,54.99,55.0,54.93,55.0,3100.0,53.2883,53.2979,53.2301,53.2979,3100.0
2009-12-28 11:45:00,54.98,55.0,54.98,55.0,1100.0,53.2786,53.2979,53.2786,53.2979,1100.0
2009-12-28 11:50:00,55.0,55.0,54.96,54.96,2100.0,53.2979,53.2979,53.2592,53.2592,2100.0
2009-12-28 11:55:00,54.92,54.95,54.88,54.92,1800.0,53.2204,53.2495,53.1817,53.2204,1800.0
2009-12-28 12:00:00,54.93,54.93,54.88,54.88,500.0,53.2301,53.2301,53.1817,53.1817,500.0
2009-12-28 12:05:00,54.87,54.91,54.82,54.91,1400.0,53.172,53.2107,53.1235,53.2107,1400.0
2009-12-28 12:10:00,54.85,54.85,54.8,54.83,1700.0,53.1526,53.1526,53.1041,53.1332,1700.0
2009-12-28 12:15:00,54.8,54.82,54.78,54.79,1300.0,53.1041,53.1235,53.0848,53.0944,1300.0
2009-12-28 12:20:00,54.75,54.8,54.72,54.77,3200.0,53.0557,53.1041,53.0266,53.0751,3200.0
2009-12-28 12:25:00,54.77,54.79,54.72,54.72,2300.0,53.0751,53.0944,53.0266,53.0266,2300.0
2009-12-28 12:30:00,54.78,54.79,54.72,54.76,1800.0,53.0848,53.0944,53.0266,53.0654,1800.0
2009-12-28 12:35:00,54.76,54.76,54.7,54.7,2200.0,53.0654,53.0654,53.0072,53.0072,2200.0
2009-12-28 12:40:00,54.71,54.72,54.7,54.7,1900.0,53.0169,53.0266,53.0072,53.0072,1900.0
2009-12-28 12:45:00,54.7,54.7,54.65,54.7,1300.0,53.0072,53.0072,52.9588,53.0072,1300.0
2009-12-28 12:50:00,54.63,54.63,54.56,54.58,1900.0,52.9394,52.9394,52.8716,52.8909,1900.0
2009-12-28 12:55:00,54.58,54.58,54.56,54.57,1000.0,52.8909,52.8909,52.8716,52.8812,1000.0
2009-12-28 13:00:00,54.57,54.6,54.56,54.6,3000.0,52.8812,52.9103,52.8716,52.9103,3000.0
2009-12-28 13:05:00,54.59,54.61,54.58,54.58,3100.0,52.9006,52.92,52.8909,52.8909,3100.0
2009-12-28 13:10:00,54.56,54.59,54.52,54.56,2000.0,52.8716,52.9006,52.8328,52.8716,2000.0
2009-12-28 13:15:00,54.51,54.51,54.38,54.43,6600.0,52.8231,52.8231,52.6971,52.7456,6600.0
2009-12-28 13:20:00,54.39,54.39,54.32,54.35,2000.0,52.7068,52.7068,52.639,52.6681,2000.0
2009-12-28 13:25:00,54.35,54.38,54.34,54.35,3600.0,52.6681,52.6971,52.6584,52.6681,3600.0
2009-12-28 13:30:00,54.35,54.35,54.3,54.3,1400.0,52.6681,52.6681,52.6196,52.6196,1400.0
2009-12-28 13:35:00,54.3,54.31,54.25,54.25,3100.0,52.6196,52.6293,52.5712,52.5712,3100.0
2009-12-28 13:40:00,54.24,54.24,54.17,54.18,4000.0,52.5615,52.5615,52.4936,52.5033,4000.0
2009-12-28 13:45:00,54.18,54.2,54.16,54.16,2300.0,52.5033,52.5227,52.4839,52.4839,2300.0
2009-12-28 13:50:00,54.17,54.25,54.12,54.2,3100.0,52.4936,52.5712,52.4452,52.5227,3100.0
2009-12-28 13:55:00,54.25,54.32,54.25,54.28,2300.0,52.5712,52.639,52.5712,52.6002,2300.0
2009-12-28 14:00:00,54.3,54.35,54.27,54.27,6300.0,52.6196,52.6681,52.5905,52.5905,6300.0
2009-12-28 14:05:00,54.24,54.24,54.15,54.21,3700.0,52.5615,52.5615,52.4742,52.5324,3700.0
2009-12-28 14:10:00,54.16,54.19,54.02,54.03,5700.0,52.4839,52.513,52.3483,52.358,5700.0
2009-12-28 14:15:00,54.09,54.1,54.01,54.01,7300.0,52.4161,52.4258,52.3386,52.3386,7300.0
2009-12-28 14:20:00,54.06,54.09,54.06,54.07,1000.0,52.387,52.4161,52.387,52.3967,1000.0
2009-12-28 14:25:00,54.06,54.06,53.8,53.89,10000.0,52.387,52.387,52.1351,52.2223,10000.0
2009-12-28 14:30:00,53.98,54.0,53.93,53.93,4100.0,52.3095,52.3289,52.2611,52.2611,4100.0
2009-12-28 14:35:00,53.93,54.0,53.92,53.95,1300.0,52.2611,52.3289,52.2514,52.2804,1300.0
2009-12-28 14:40:00,53.95,53.95,53.9,53.94,1700.0,52.2804,52.2804,52.232,52.2707,1700.0
2009-12-28 14:45:00,53.93,54.13,53.93,54.13,1200.0,52.2611,52.4549,52.2611,52.4549,1200.0
2009-12-28 14:50:00,54.1,54.14,54.07,54.07,1700.0,52.4258,52.4646,52.3967,52.3967,1700.0
2009-12-28 14:55:00,54.1,54.11,53.96,53.96,4800.0,52.4258,52.4355,52.2901,52.2901,4800.0
2009-12-28 15:00:00,53.99,54.1,53.99,54.04,2200.0,52.3192,52.4258,52.3192,52.3677,2200.0
2009-12-28 15:05:00,54.03,54.16,54.03,54.16,1600.0,52.358,52.4839,52.358,52.4839,1600.0
2009-12-28 15:10:00,54.13,54.16,54.09,54.09,4300.0,52.4549,52.4839,52.4161,52.4161,4300.0
2009-12-28 15:15:00,54.12,54.13,54.05,54.09,4000.0,52.4452,52.4549,52.3773,52.4161,4000.0
2009-12-28 15:20:00,54.13,54.14,54.1,54.1,1100.0,52.4549,52.4646,52.4258,52.4258,1100.0
2009-12-28 15:25:00,54.1,54.1,53.9,53.95,2500.0,52.4258,52.4258,52.232,52.2804,2500.0
2009-12-28 15:30:00,53.97,54.06,53.97,54.03,1900.0,52.2998,52.387,52.2998,52.358,1900.0
2009-12-28 15:35:00,54.0,54.1,53.95,54.09,4800.0,52.3289,52.4258,52.2804,52.4161,4800.0
2009-12-28 15:40:00,54.06,54.06,54.02,54.06,2300.0,52.387,52.387,52.3483,52.387,2300.0
2009-12-28 15:45:00,54.07,54.11,54.0,54.0,3800.0,52.3967,52.4355,52.3289,52.3289,3800.0
2009-12-28 15:50:00,54.0,54.0,53.79,53.99,15300.0,52.3289,52.3289,52.1254,52.3192,15300.0
2009-12-28 15:55:00,54.0,54.09,53.95,54.09,8100.0,52.3289,52.4161,52.2804,52.4161,8100.0
2009-12-29 09:30:00,54.09,54.9,54.0,54.11,8600.0,52.4161,53.201,52.3289,52.4355,8600.0
2009-12-29 09:35:00,54.09,54.13,53.75,53.85,27700.0,52.4161,52.4549,52.0866,52.1835,27700.0
2009-12-29 09:40:00,53.81,53.81,53.34,53.39,18300.0,52.1448,52.1448,51.6893,51.7378,18300.0
2009-12-29 09:45:00,53.43,53.5,52.83,52.91,32000.0,51.7765,51.8444,51.1951,51.2726,32000.0
2009-12-29 09:50:00,52.99,53.05,52.05,52.27,58300.0,51.3501,51.4083,50.4392,50.6524,58300.0
2009-12-29 09:55:00,52.35,52.42,52.05,52.41,25300.0,50.73,50.7978,50.4392,50.7881,25300.0
2009-12-29 10:00:00,52.34,52.46,52.15,52.19,19400.0,50.7203,50.8365,50.5361,50.5749,19400.0
2009-12-29 10:05:00,52.19,52.9,52.19,52.72,22500.0,50.5749,51.2629,50.5749,51.0885,22500.0
2009-12-29 10:10:00,52.84,52.96,52.71,52.9,12800.0,51.2048,51.3211,51.0788,51.2629,12800.0
2009-12-29 10:15:00,52.87,52.95,52.8,52.9,12800.0,51.2339,51.3114,51.166,51.2629,12800.0
2009-12-29 10:20:00,52.84,52.92,52.67,52.67,3200.0,51.2048,51.2823,51.04,51.04,3200.0
2009-12-29 10:25:00,52.71,52.73,52.5,52.58,8000.0,51.0788,51.0982,50.8753,50.9528,8000.0
2009-12-29 10:30:00,52.61,52.68,52.57,52.68,4600.0,50.9819,51.0497,50.9431,51.0497,4600.0
2009-12-29 10:35:00,52.63,52.79,52.61,52.79,3800.0,51.0013,51.1563,50.9819,51.1563,3800.0
2009-12-29 10:40:00,52.8,52.8,52.32,52.39,11500.0,51.166,51.166,50.7009,50.7687,11500.0
2009-12-29 10:45:00,52.44,52.6,52.12,52.15,11900.0,50.8172,50.9722,50.5071,50.5361,11900.0
2009-12-29 10:50:00,52.12,52.24,52.12,52.23,2200.0,50.5071,50.6234,50.5071,50.6137,2200.0
2009-12-29 10:55:00,52.28,52.49,52.28,52.44,2700.0,50.6621,50.8656,50.6621,50.8172,2700.0
2009-12-29 11:00:00,52.45,52.47,52.35,52.46,3800.0,50.8269,50.8462,50.73,50.8365,3800.0
2009-12-29 11:05:00,52.46,52.46,52.28,52.29,2200.0,50.8365,50.8365,50.6621,50.6718,2200.0
2009-12-29 11:10:00,52.24,52.34,52.2,52.31,1600.0,50.6234,50.7203,50.5846,50.6912,1600.0
2009-12-29 11:15:00,52.28,52.37,52.21,52.28,3000.0,50.6621,50.7493,50.5943,50.6621,3000.0
2009-12-29 11:20:00,52.33,52.35,52.1,52.35,10600.0,50.7106,50.73,50.4877,50.73,10600.0
2009-12-29 11:25:00,52.35,52.43,52.34,52.35,2000.0,50.73,50.8075,50.7203,50.73,2000.0
2009-12-29 11:30:00,52.38,52.47,52.35,52.47,7800.0,50.759,50.8462,50.73,50.8462,7800.0
2009-12-29 11:35:00,52.48,52.64,52.48,52.63,3600.0,50.8559,51.011,50.8559,51.0013,3600.0
2009-12-29 11:40:00,52.6,52.69,52.6,52.68,3800.0,50.9722,51.0594,50.9722,51.0497,3800.0
2009-12-29 11:45:00,52.7,52.73,52.69,52.72,1200.0,51.0691,51.0982,51.0594,51.0885,1200.0
2009-12-29 11:50:00,52.71,52.74,52.68,52.73,2300.0,51.0788,51.1079,51.0497,51.0982,2300.0
2009-12-29 11:55:00,52.74,52.8,52.71,52.8,22800.0,51.1079,51.166,51.0788,51.166,22800.0
2009-12-29 12:00:00,52.8,52.8,52.73,52.75,2600.0,51.166,51.166,51.0982,51.1176,2600.0
2009-12-29 12:05:00,52.73,52.77,52.71,52.74,1800.0,51.0982,51.137,51.0788,51.1079,1800.0
2009-12-29 12:10:00,52.75,52.75,52.68,52.68,2300.0,51.1176,51.1176,51.0497,51.0497,2300.0
2009-12-29 12:15:00,52.69,52.7,52.67,52.67,1300.0,51.0594,51.0691,51.04,51.04,1300.0
2009-12-29 12:20:00,52.69,52.69,52.47,52.52,5300.0,51.0594,51.0594,50.8462,50.8947,5300.0
2009-12-29 12:25:00,52.53,52.55,52.5,52.53,1500.0,50.9044,50.9238,50.8753,50.9044,1500.0
2009-12-29 12:30:00,52.52,52.55,52.47,52.49,4800.0,50.8947,50.9238,50.8462,50.8656,4800.0
2009-12-29 12:35:00,52.5,52.62,52.48,52.62,3200.0,50.8753,50.9916,50.8559,50.9916,3200.0
2009-12-29 12:40:00,52.62,52.65,52.6,52.65,700.0,50.9916,51.0207,50.9722,51.0207,700.0
2009-12-29 12:45:00,52.67,52.73,52.67,52.7,2900.0,51.04,51.0982,51.04,51.0691,2900.0
2009-12-29 12:50:00,52.7,52.71,52.64,52.71,1200.0,51.0691,51.0788,51.011,51.0788,1200.0
2009-12-29 12:55:00,52.6,52.64,52.6,52.63,1600.0,50.9722,51.011,50.9722,51.0013,1600.0
2009-12-29 13:00:00,52.55,52.58,52.54,52.55,4600.0,50.9238,50.9528,50.9141,50.9238,4600.0
2009-12-29 13:05:00,52.58,52.63,52.57,52.63,600.0,50.9528,51.0013,50.9431,51.0013,600.0
2009-12-29 13:10:00,52.66,52.66,52.57,52.61,600.0,51.0304,51.0304,50.9431,50.9819,600.0
2009-12-29 13:15:00,52.67,52.67,52.66,52.66,500.0,51.04,51.04,51.0304,51.0304,500.0
2009-12-29 13:20:00,52.63,52.63,52.54,52.54,500.0,51.0013,51.0013,50.9141,50.9141,500.0
2009-12-29 13:25:00,52.56,52.63,52.56,52.62,1100.0,50.9335,51.0013,50.9335,50.9916,1100.0
2009-12-29 13:30:00,52.6,52.6,52.49,52.6,3300.0,50.9722,50.9722,50.8656,50.9722,3300.0
2009-12-29 13:35:00,52.62,52.64,52.61,52.64,800.0,50.9916,51.011,50.9819,51.011,800.0
2009-12-29 13:40:00,52.61,52.65,52.61,52.64,700.0,50.9819,51.0207,50.9819,51.011,700.0
2009-12-29 13:45:00,52.65,52.65,52.62,52.65,800.0,51.0207,51.0207,50.9916,51.0207,800.0
2009-12-29 13:50:00,52.62,52.65,52.58,52.62,11000.0,50.9916,51.0207,50.9528,50.9916,11000.0
2009-12-29 13:55:00,52.62,52.65,52.59,52.64,2800.0,50.9916,51.0207,50.9625,51.011,2800.0
2009-12-29 14:00:00,52.61,52.61,52.5,52.5,2000.0,50.9819,50.9819,50.8753,50.8753,2000.0
2009-12-29 14:05:00,52.55,52.55,52.55,52.55,500.0,50.9238,50.9238,50.9238,50.9238,500.0
2009-12-29 14:10:00,52.57,52.58,52.5,52.58,1300.0,50.9431,50.9528,50.8753,50.9528,1300.0
2009-12-29 14:15:00,52.58,52.61,52.57,52.59,2000.0,50.9528,50.9819,50.9431,50.9625,2000.0
2009-12-29 14:20:00,52.56,52.59,52.56,52.58,700.0,50.9335,50.9625,50.9335,50.9528,700.0
2009-12-29 14:25:00,52.55,52.57,52.54,52.57,900.0,50.9238,50.9431,50.9141,50.9431,900.0
2009-12-29 14:30:00,52.55,52.59,52.55,52.59,900.0,50.9238,50.9625,50.9238,50.9625,900.0
2009-12-29 14:35:00,52.58,52.63,52.57,52.63,2900.0,50.9528,51.0013,50.9431,51.0013,2900.0
2009-12-29 14:40:00,52.62,52.63,52.55,52.6,2400.0,50.9916,51.0013,50.9238,50.9722,2400.0
2009-12-29 14:45:00,52.61,52.63,52.56,52.6,2800.0,50.9819,51.0013,50.9335,50.9722,2800.0
2009-12-29 14:50:00,52.61,52.63,52.59,52.59,1800.0,50.9819,51.0013,50.9625,50.9625,1800.0
2009-12-29 14:55:00,52.58,52.65,52.58,52.65,1400.0,50.9528,51.0207,50.9528,51.0207,1400.0
2009-12-29 15:00:00,52.65,52.7,52.63,52.7,7300.0,51.0207,51.0691,51.0013,51.0691,7300.0
2009-12-29 15:05:00,52.7,52.78,52.69,52.7,5200.0,51.0691,51.1466,51.0594,51.0691,5200.0
2009-12-29 15:10:00,52.69,52.7,52.61,52.61,3400.0,51.0594,51.0691,50.9819,50.9819,3400.0
2009-12-29 15:15:00,52.6,52.67,52.56,52.6,3600.0,50.9722,51.04,50.9335,50.9722,3600.0
2009-12-29 15:20:00,52.64,52.65,52.59,52.63,2300.0,51.011,51.0207,50.9625,51.0013,2300.0
2009-12-29 15:25:00,52.63,52.63,52.58,52.61,2800.0,51.0013,51.0013,50.9528,50.9819,2800.0
2009-12-29 15:30:00,52.6,52.61,52.44,52.55,7200.0,50.9722,50.9819,50.8172,50.9238,7200.0
2009-12-29 15:35:00,52.55,52.61,52.51,52.6,8200.0,50.9238,50.9819,50.885,50.9722,8200.0
2009-12-29 15:40:00,52.61,52.63,52.56,52.56,9100.0,50.9819,51.0013,50.9335,50.9335,9100.0
2009-12-29 15:45:00,52.58,52.61,52.53,52.54,8200.0,50.9528,50.9819,50.9044,50.9141,8200.0
2009-12-29 15:50:00,52.55,52.56,52.38,52.5,17000.0,50.9238,50.9335,50.759,50.8753,17000.0
2009-12-29 15:55:00,52.5,52.52,52.38,52.39,16300.0,50.8753,50.8947,50.759,50.7687,16300.0
2009-12-30 09:30:00,52.42,52.69,52.25,52.25,13400.0,50.7978,51.0594,50.633,50.633,13400.0
2009-12-30 09:35:00,52.17,52.21,51.39,51.77,30000.0,50.5555,50.5943,49.7997,50.1679,30000.0
2009-12-30 09:40:00,51.81,52.17,51.73,52.0,10300.0,50.2067,50.5555,50.1291,50.3908,10300.0
2009-12-30 09:45:00,52.06,52.27,52.0,52.08,12000.0,50.4489,50.6524,50.3908,50.4683,12000.0
2009-12-30 09:50:00,52.05,52.1,51.9,52.0,12100.0,50.4392,50.4877,50.2939,50.3908,12100.0
2009-12-30 09:55:00,51.99,52.12,51.82,51.88,15400.0,50.3811,50.5071,50.2164,50.2745,15400.0
2009-12-30 10:00:00,51.93,51.93,51.62,51.63,5700.0,50.3229,50.3229,50.0225,50.0322,5700.0
2009-12-30 10:05:00,51.67,51.76,51.61,51.69,5400.0,50.071,50.1582,50.0129,50.0904,5400.0
2009-12-30 10:10:00,51.71,51.71,51.55,51.56,3000.0,50.1098,50.1098,49.9547,49.9644,3000.0
2009-12-30 10:15:00,51.63,51.66,51.62,51.63,2500.0,50.0322,50.0613,50.0225,50.0322,2500.0
2009-12-30 10:20:00,51.63,51.63,51.54,51.56,3200.0,50.0322,50.0322,49.945,49.9644,3200.0
2009-12-30 10:25:00,51.56,51.71,51.56,51.71,2200.0,49.9644,50.1098,49.9644,50.1098,2200.0
2009-12-30 10:30:00,51.74,51.74,51.65,51.67,2200.0,50.1388,50.1388,50.0516,50.071,2200.0
2009-12-30 10:35:00,51.68,51.76,51.44,51.51,4900.0,50.0807,50.1582,49.8481,49.9159,4900.0
2009-12-30 10:40:00,51.43,51.45,51.38,51.39,2000.0,49.8384,49.8578,49.79,49.7997,2000.0
2009-12-30 10:45:00,51.43,51.54,51.43,51.54,4500.0,49.8384,49.945,49.8384,49.945,4500.0
2009-12-30 10:50:00,51.5,51.68,51.5,51.68,2900.0,49.9063,50.0807,49.9063,50.0807,2900.0
2009-12-30 10:55:00,51.71,51.81,51.69,51.81,3800.0,50.1098,50.2067,50.0904,50.2067,3800.0
2009-12-30 11:00:00,51.82,51.9,51.82,51.87,4800.0,50.2164,50.2939,50.2164,50.2648,4800.0
2009-12-30 11:05:00,51.86,51.89,51.83,51.84,3900.0,50.2551,50.2842,50.226,50.2357,3900.0
2009-12-30 11:10:00,51.87,51.9,51.83,51.84,2200.0,50.2648,50.2939,50.226,50.2357,2200.0
2009-12-30 11:15:00,51.85,51.85,51.81,51.81,500.0,50.2454,50.2454,50.2067,50.2067,500.0
2009-12-30 11:20:00,51.81,51.81,51.66,51.66,7300.0,50.2067,50.2067,50.0613,50.0613,7300.0
2009-12-30 11:25:00,51.66,51.69,51.58,51.58,8800.0,50.0613,50.0904,49.9838,49.9838,8800.0
2009-12-30 11:30:00,51.56,51.6,51.53,51.59,5100.0,49.9644,50.0032,49.9353,49.9935,5100.0
2009-12-30 11:35:00,51.59,51.6,51.56,51.6,700.0,49.9935,50.0032,49.9644,50.0032,700.0
2009-12-30 11:40:00,51.56,51.6,51.55,51.55,5800.0,49.9644,50.0032,49.9547,49.9547,5800.0
2009-12-30 11:45:00,51.55,51.61,51.55,51.59,5300.0,49.9547,50.0129,49.9547,49.9935,5300.0
2009-12-30 11:50:00,51.57,51.63,51.57,51.62,4500.0,49.9741,50.0322,49.9741,50.0225,4500.0
2009-12-30 11:55:00,51.62,51.64,51.59,51.6,5200.0,50.0225,50.0419,49.9935,50.0032,5200.0
2009-12-30 12:00:00,51.6,51.7,51.6,51.7,2600.0,50.0032,50.1001,50.0032,50.1001,2600.0
2009-12-30 12:05:00,51.7,51.77,51.57,51.65,6400.0,50.1001,50.1679,49.9741,50.0516,6400.0
2009-12-30 12:10:00,51.65,51.65,51.62,51.64,2300.0,50.0516,50.0516,50.0225,50.0419,2300.0
2009-12-30 12:15:00,51.65,51.65,51.57,51.57,3900.0,50.0516,50.0516,49.9741,49.9741,3900.0
2009-12-30 12:20:00,51.59,51.62,51.5,51.5,5700.0,49.9935,50.0225,49.9063,49.9063,5700.0
2009-12-30 12:25:00,51.52,51.56,51.5,51.55,2400.0,49.9256,49.9644,49.9063,49.9547,2400.0
2009-12-30 12:30:00,51.55,51.63,51.55,51.63,1100.0,49.9547,50.0322,49.9547,50.0322,1100.0
2009-12-30 12:35:00,51.62,51.64,51.56,51.57,2500.0,50.0225,50.0419,49.9644,49.9741,2500.0
2009-12-30 12:40:00,51.57,51.57,51.54,51.55,2700.0,49.9741,49.9741,49.945,49.9547,2700.0
2009-12-30 12:45:00,51.54,51.54,51.53,51.54,3700.0,49.945,49.945,49.9353,49.945,3700.0
2009-12-30 12:50:00,51.54,51.57,51.53,51.55,2700.0,49.945,49.9741,49.9353,49.9547,2700.0
2009-12-30 12:55:00,51.57,51.58,51.55,51.57,2200.0,49.9741,49.9838,49.9547,49.9741,2200.0
2009-12-30 13:00:00,51.57,51.58,51.55,51.56,7100.0,49.9741,49.9838,49.9547,49.9644,7100.0
2009-12-30 13:05:00,51.56,51.57,51.56,51.57,1200.0,49.9644,49.9741,49.9644,49.9741,1200.0
2009-12-30 13:10:00,51.56,51.56,51.48,51.49,5300.0,49.9644,49.9644,49.8869,49.8966,5300.0
2009-12-30 13:15:00,51.49,51.49,51.48,51.48,2900.0,49.8966,49.8966,49.8869,49.8869,2900.0
2009-12-30 13:20:00,51.49,51.5,51.45,51.46,2700.0,49.8966,49.9063,49.8578,49.8675,2700.0
2009-12-30 13:25:00,51.47,51.47,51.4,51.42,3500.0,49.8772,49.8772,49.8094,49.8287,3500.0
2009-12-30 13:30:00,51.4,51.41,51.13,51.13,18500.0,49.8094,49.819,49.5477,49.5477,18500.0
2009-12-30 13:35:00,51.13,51.13,51.05,51.11,7500.0,49.5477,49.5477,49.4702,49.5283,7500.0
2009-12-30 13:40:00,51.12,51.14,51.06,51.11,8300.0,49.538,49.5574,49.4799,49.5283,8300.0
2009-12-30 13:45:00,51.11,51.11,51.04,51.05,8000.0,49.5283,49.5283,49.4605,49.4702,8000.0
2009-12-30 13:50:00,51.06,51.1,51.06,51.09,2900.0,49.4799,49.5186,49.4799,49.5089,2900.0
2009-12-30 13:55:00,51.08,51.11,51.08,51.11,2800.0,49.4993,49.5283,49.4993,49.5283,2800.0
2009-12-30 14:00:00,51.11,51.11,51.07,51.09,17900.0,49.5283,49.5283,49.4896,49.5089,17900.0
2009-12-30 14:05:00,51.1,51.32,51.09,51.32,11200.0,49.5186,49.7318,49.5089,49.7318,11200.0
2009-12-30 14:10:00,51.32,51.43,51.31,51.4,3200.0,49.7318,49.8384,49.7221,49.8094,3200.0
2009-12-30 14:15:00,51.41,51.52,51.4,51.49,19000.0,49.819,49.9256,49.8094,49.8966,19000.0
2009-12-30 14:20:00,51.51,51.6,51.49,51.59,8900.0,49.9159,50.0032,49.8966,49.9935,8900.0
2009-12-30 14:25:00,51.57,51.57,51.55,51.56,1800.0,49.9741,49.9741,49.9547,49.9644,1800.0
2009-12-30 14:30:00,51.59,51.59,51.56,51.59,5200.0,49.9935,49.9935,49.9644,49.9935,5200.0
2009-12-30 14:35:00,51.61,51.63,51.51,51.51,5500.0,50.0129,50.0322,49.9159,49.9159,5500.0
2009-12-30 14:40:00,51.53,51.56,51.53,51.56,400.0,49.9353,49.9644,49.9353,49.9644,400.0
2009-12-30 14:45:00,51.59,51.6,51.58,51.6,800.0,49.9935,50.0032,49.9838,50.0032,800.0
2009-12-30 14:50:00,51.6,51.6,51.58,51.6,7000.0,50.0032,50.0032,49.9838,50.0032,7000.0
2009-12-30 14:55:00,51.61,51.66,51.61,51.66,6300.0,50.0129,50.0613,50.0129,50.0613,6300.0
2009-12-30 15:00:00,51.65,51.65,51.63,51.65,1600.0,50.0516,50.0516,50.0322,50.0516,1600.0
2009-12-30 15:05:00,51.65,51.69,51.65,51.66,3400.0,50.0516,50.0904,50.0516,50.0613,3400.0
2009-12-30 15:10:00,51.65,51.72,51.65,51.72,5100.0,50.0516,50.1194,50.0516,50.1194,5100.0
2009-12-30 15:15:00,51.68,51.72,51.68,51.72,2300.0,50.0807,50.1194,50.0807,50.1194,2300.0
2009-12-30 15:20:00,51.72,51.84,51.72,51.84,6700.0,50.1194,50.2357,50.1194,50.2357,6700.0
2009-12-30 15:25:00,51.84,51.84,51.74,51.74,3500.0,50.2357,50.2357,50.1388,50.1388,3500.0
2009-12-30 15:30:00,51.75,51.84,51.74,51.82,6700.0,50.1485,50.2357,50.1388,50.2164,6700.0
2009-12-30 15:35:00,51.82,51.9,51.81,51.89,5500.0,50.2164,50.2939,50.2067,50.2842,5500.0
2009-12-30 15:40:00,51.9,52.0,51.88,51.99,11100.0,50.2939,50.3908,50.2745,50.3811,11100.0
2009-12-30 15:45:00,51.99,52.02,51.96,51.96,8000.0,50.3811,50.4102,50.352,50.352,8000.0
2009-12-30 15:50:00,51.97,51.98,51.94,51.96,7600.0,50.3617,50.3714,50.3326,50.352,7600.0
2009-12-30 15:55:00,51.96,52.04,51.89,52.04,24900.0,50.352,50.4295,50.2842,50.4295,24900.0
2009-12-31 09:30:00,52.07,52.07,51.75,51.98,4300.0,50.4586,50.4586,50.1485,50.3714,4300.0
2009-12-31 09:35:00,51.95,52.04,51.75,51.86,7700.0,50.3423,50.4295,50.1485,50.2551,7700.0
2009-12-31 09:40:00,51.91,51.95,51.62,51.73,3300.0,50.3036,50.3423,50.0225,50.1291,3300.0
2009-12-31 09:45:00,51.71,51.86,51.71,51.83,600.0,50.1098,50.2551,50.1098,50.226,600.0
2009-12-31 09:50:00,51.86,52.18,51.86,52.17,2200.0,50.2551,50.5652,50.2551,50.5555,2200.0
2009-12-31 09:55:00,52.2,52.32,52.13,52.3,3200.0,50.5846,50.7009,50.5168,50.6815,3200.0
2009-12-31 10:00:00,52.24,52.28,52.19,52.21,5700.0,50.6234,50.6621,50.5749,50.5943,5700.0
2009-12-31 10:05:00,52.21,52.24,52.04,52.21,2600.0,50.5943,50.6234,50.4295,50.5943,2600.0
2009-12-31 10:10:00,52.19,52.19,52.08,52.13,2200.0,50.5749,50.5749,50.4683,50.5168,2200.0
2009-12-31 10:15:00,52.16,52.16,51.96,51.96,3500.0,50.5458,50.5458,50.352,50.352,3500.0
2009-12-31 10:20:00,51.91,52.03,51.91,52.03,1200.0,50.3036,50.4199,50.3036,50.4199,1200.0
2009-12-31 10:25:00,51.98,52.11,51.98,52.02,1400.0,50.3714,50.4974,50.3714,50.4102,1400.0
2009-12-31 10:30:00,52.01,52.04,52.0,52.04,1500.0,50.4005,50.4295,50.3908,50.4295,1500.0
2009-12-31 10:35:00,52.0,52.09,51.99,52.09,1200.0,50.3908,50.478,50.3811,50.478,1200.0
2009-12-31 10:40:00,52.14,52.14,52.08,52.08,1600.0,50.5264,50.5264,50.4683,50.4683,1600.0
2009-12-31 10:45:00,52.06,52.11,52.05,52.06,3100.0,50.4489,50.4974,50.4392,50.4489,3100.0
2009-12-31 10:50:00,52.06,52.11,52.06,52.06,1800.0,50.4489,50.4974,50.4489,50.4489,1800.0
2009-12-31 10:55:00,52.08,52.11,52.06,52.1,1700.0,50.4683,50.4974,50.4489,50.4877,1700.0
2009-12-31 11:00:00,52.11,52.11,52.08,52.08,400.0,50.4974,50.4974,50.4683,50.4683,400.0
2009-12-31 11:05:00,52.11,52.11,52.03,52.05,2500.0,50.4974,50.4974,50.4199,50.4392,2500.0
2009-12-31 11:10:00,52.07,52.07,52.02,52.05,2500.0,50.4586,50.4586,50.4102,50.4392,2500.0
2009-12-31 11:15:00,52.06,52.06,52.02,52.02,1900.0,50.4489,50.4489,50.4102,50.4102,1900.0
2009-12-31 11:20:00,52.04,52.06,52.02,52.05,2900.0,50.4295,50.4489,50.4102,50.4392,2900.0
2009-12-31 11:25:00,52.06,52.1,52.05,52.1,1300.0,50.4489,50.4877,50.4392,50.4877,1300.0
2009-12-31 11:30:00,52.1,52.1,52.02,52.05,8700.0,50.4877,50.4877,50.4102,50.4392,8700.0
2009-12-31 11:35:00,52.05,52.26,52.05,52.23,16000.0,50.4392,50.6427,50.4392,50.6137,16000.0
2009-12-31 11:40:00,52.23,52.52,52.23,52.45,14000.0,50.6137,50.8947,50.6137,50.8269,14000.0
2009-12-31 11:45:00,52.45,52.66,52.45,52.58,4500.0,50.8269,51.0304,50.8269,50.9528,4500.0
2009-12-31 11:50:00,52.61,52.61,52.19,52.24,26200.0,50.9819,50.9819,50.5749,50.6234,26200.0
2009-12-31 11:55:00,52.27,52.27,51.79,51.83,9000.0,50.6524,50.6524,50.1873,50.226,9000.0
2009-12-31 12:00:00,51.83,52.09,51.83,52.03,12500.0,50.226,50.478,50.226,50.4199,12500.0
2009-12-31 12:05:00,52.01,52.05,51.97,51.99,1900.0,50.4005,50.4392,50.3617,50.3811,1900.0
2009-12-31 12:10:00,52.0,52.01,51.94,52.0,2600.0,50.3908,50.4005,50.3326,50.3908,2600.0
2009-12-31 12:15:00,52.01,52.08,51.98,52.08,2200.0,50.4005,50.4683,50.3714,50.4683,2200.0
2009-12-31 12:20:00,52.06,52.13,52.06,52.11,1800.0,50.4489,50.5168,50.4489,50.4974,1800.0
2009-12-31 12:25:00,52.12,52.12,52.0,52.04,2100.0,50.5071,50.5071,50.3908,50.4295,2100.0
2009-12-31 12:30:00,52.05,52.07,52.0,52.0,1200.0,50.4392,50.4586,50.3908,50.3908,1200.0
2009-12-31 12:35:00,52.03,52.08,52.0,52.08,1000.0,50.4199,50.4683,50.3908,50.4683,1000.0
2009-12-31 12:40:00,52.03,52.1,52.03,52.06,800.0,50.4199,50.4877,50.4199,50.4489,800.0
2009-12-31 12:45:00,52.05,52.06,52.0,52.01,1400.0,50.4392,50.4489,50.3908,50.4005,1400.0
2009-12-31 12:50:00,52.05,52.09,52.01,52.05,1200.0,50.4392,50.478,50.4005,50.4392,1200.0
2009-12-31 12:55:00,52.02,52.06,52.01,52.01,700.0,50.4102,50.4489,50.4005,50.4005,700.0
2009-12-31 13:00:00,52.06,52.06,52.0,52.03,700.0,50.4489,50.4489,50.3908,50.4199,700.0
2009-12-31 13:05:00,52.06,52.06,52.04,52.05,600.0,50.4489,50.4489,50.4295,50.4392,600.0
2009-12-31 13:10:00,52.05,52.05,52.0,52.0,2600.0,50.4392,50.4392,50.3908,50.3908,2600.0
2009-12-31 13:15:00,52.0,52.02,51.98,52.02,3500.0,50.3908,50.4102,50.3714,50.4102,3500.0
2009-12-31 13:20:00,52.0,52.02,52.0,52.0,2000.0,50.3908,50.4102,50.3908,50.3908,2000.0
2009-12-31 13:25:00,52.01,52.03,52.0,52.01,900.0,50.4005,50.4199,50.3908,50.4005,900.0
2009-12-31 13:30:00,52.02,52.06,52.0,52.03,4100.0,50.4102,50.4489,50.3908,50.4199,4100.0
2009-12-31 13:35:00,52.01,52.05,52.0,52.0,3200.0,50.4005,50.4392,50.3908,50.3908,3200.0
2009-12-31 13:40:00,52.05,52.08,52.03,52.03,2500.0,50.4392,50.4683,50.4199,50.4199,2500.0
2009-12-31 13:45:00,52.02,52.03,52.01,52.01,700.0,50.4102,50.4199,50.4005,50.4005,700.0
2009-12-31 13:50:00,52.04,52.04,52.01,52.01,1000.0,50.4295,50.4295,50.4005,50.4005,1000.0
2009-12-31 13:55:00,52.0,52.05,52.0,52.03,2000.0,50.3908,50.4392,50.3908,50.4199,2000.0
2009-12-31 14:00:00,52.04,52.05,52.0,52.05,1400.0,50.4295,50.4392,50.3908,50.4392,1400.0
2009-12-31 14:05:00,52.03,52.08,52.03,52.03,3600.0,50.4199,50.4683,50.4199,50.4199,3600.0
2009-12-31 14:10:00,52.05,52.05,52.01,52.05,900.0,50.4392,50.4392,50.4005,50.4392,900.0
2009-12-31 14:15:00,52.02,52.06,52.01,52.05,700.0,50.4102,50.4489,50.4005,50.4392,700.0
2009-12-31 14:20:00,52.06,52.06,52.01,52.04,700.0,50.4489,50.4489,50.4005,50.4295,700.0
2009-12-31 14:25:00,52.05,52.06,52.01,52.05,800.0,50.4392,50.4489,50.4005,50.4392,800.0
2009-12-31 14:30:00,52.03,52.08,52.01,52.06,1900.0,50.4199,50.4683,50.4005,50.4489,1900.0
2009-12-31 14:35:00,52.05,52.07,52.05,52.06,1500.0,50.4392,50.4586,50.4392,50.4489,1500.0
2009-12-31 14:40:00,52.07,52.1,52.03,52.03,4700.0,50.4586,50.4877,50.4199,50.4199,4700.0
2009-12-31 14:45:00,52.07,52.07,52.04,52.07,700.0,50.4586,50.4586,50.4295,50.4586,700.0
2009-12-31 14:50:00,52.05,52.07,52.04,52.06,900.0,50.4392,50.4586,50.4295,50.4489,900.0
2009-12-31 14:55:00,52.06,52.1,52.05,52.06,1000.0,50.4489,50.4877,50.4392,50.4489,1000.0
2009-12-31 15:00:00,52.04,52.08,52.04,52.04,5400.0,50.4295,50.4683,50.4295,50.4295,5400.0
2009-12-31 15:05:00,52.07,52.07,52.05,52.06,1900.0,50.4586,50.4586,50.4392,50.4489,1900.0
2009-12-31 15:10:00,52.06,52.08,52.01,52.06,6000.0,50.4489,50.4683,50.4005,50.4489,6000.0
2009-12-31 15:15:00,52.08,52.16,52.05,52.09,6200.0,50.4683,50.5458,50.4392,50.478,6200.0
2009-12-31 15:20:00,52.07,52.09,52.07,52.08,2000.0,50.4586,50.478,50.4586,50.4683,2000.0
2009-12-31 15:25:00,52.08,52.09,52.08,52.08,900.0,50.4683,50.478,50.4683,50.4683,900.0
2009-12-31 15:30:00,52.1,52.1,52.04,52.04,1200.0,50.4877,50.4877,50.4295,50.4295,1200.0
2009-12-31 15:35:00,52.03,52.05,52.03,52.04,9300.0,50.4199,50.4392,50.4199,50.4295,9300.0
2009-12-31 15:40:00,52.04,52.05,51.91,51.94,9600.0,50.4295,50.4392,50.3036,50.3326,9600.0
2009-12-31 15:45:00,51.94,51.98,51.75,51.97,11900.0,50.3326,50.3714,50.1485,50.3617,11900.0
2009-12-31 15:50:00,51.95,51.95,51.9,51.91,14500.0,50.3423,50.3423,50.2939,50.3036,14500.0
2009-12-31 15:55:00,51.91,51.93,51.85,51.87,22700.0,50.3036,50.3229,50.2454,50.2648,22700.0
2010-01-04 09:30:00,51.04,51.04,49.75,50.01,81900.0,49.4605,49.4605,48.2104,48.4624,81900.0
2010-01-04 09:35:00,50.01,50.3,49.75,49.79,42900.0,48.4624,48.7434,48.2104,48.2492,42900.0
2010-01-04 09:40:00,49.8,49.8,49.33,49.59,47900.0,48.2589,48.2589,47.8034,48.0554,47900.0
2010-01-04 09:45:00,49.65,50.0,49.63,49.82,35800.0,48.1135,48.4527,48.0941,48.2782,35800.0
2010-01-04 09:50:00,49.84,49.84,49.38,49.56,17200.0,48.2976,48.2976,47.8519,48.0263,17200.0
2010-01-04 09:55:00,49.57,49.6,48.73,48.91,84600.0,48.036,48.0651,47.222,47.3964,84600.0
2010-01-04 10:00:00,48.9,49.61,48.9,49.56,48300.0,47.3867,48.0747,47.3867,48.0263,48300.0
2010-01-04 10:05:00,49.57,49.82,49.52,49.59,21300.0,48.036,48.2782,47.9875,48.0554,21300.0
2010-01-04 10:10:00,49.59,49.75,49.37,49.75,17200.0,48.0554,48.2104,47.8422,48.2104,17200.0
2010-01-04 10:15:00,49.71,50.06,49.71,50.06,10100.0,48.1716,48.5108,48.1716,48.5108,10100.0
2010-01-04 10:20:00,50.06,50.18,49.83,49.86,21200.0,48.5108,48.6271,48.2879,48.317,21200.0
2010-01-04 10:25:00,49.93,50.2,49.82,50.07,15700.0,48.3848,48.6465,48.2782,48.5205,15700.0
2010-01-04 10:30:00,50.08,50.18,49.95,50.18,16300.0,48.5302,48.6271,48.4042,48.6271,16300.0
2010-01-04 10:35:00,50.17,50.25,50.04,50.09,6600.0,48.6174,48.6949,48.4914,48.5399,6600.0
2010-01-04 10:40:00,50.14,50.41,50.14,50.33,5300.0,48.5883,48.85,48.5883,48.7725,5300.0
2010-01-04 10:45:00,50.33,50.4,50.3,50.4,2900.0,48.7725,48.8403,48.7434,48.8403,2900.0
2010-01-04 10:50:00,50.38,50.4,50.28,50.28,7700.0,48.8209,48.8403,48.724,48.724,7700.0
2010-01-04 10:55:00,50.28,50.29,50.19,50.2,9500.0,48.724,48.7337,48.6368,48.6465,9500.0
2010-01-04 11:00:00,50.22,50.23,49.93,49.96,16900.0,48.6659,48.6756,48.3848,48.4139,16900.0
2010-01-04 11:05:00,49.97,50.01,49.85,49.85,6700.0,48.4236,48.4624,48.3073,48.3073,6700.0
2010-01-04 11:10:00,49.93,49.99,49.86,49.87,8200.0,48.3848,48.443,48.317,48.3267,8200.0
2010-01-04 11:15:00,49.88,49.92,49.74,49.85,13900.0,48.3364,48.3752,48.2007,48.3073,13900.0
2010-01-04 11:20:00,49.87,49.99,49.76,49.96,5600.0,48.3267,48.443,48.2201,48.4139,5600.0
2010-01-04 11:25:00,49.97,50.0,49.83,49.95,9900.0,48.4236,48.4527,48.2879,48.4042,9900.0
2010-01-04 11:30:00,49.93,49.97,49.74,49.95,14000.0,48.3848,48.4236,48.2007,48.4042,14000.0
2010-01-04 11:35:00,49.96,49.99,49.75,49.94,18200.0,48.4139,48.443,48.2104,48.3945,18200.0
2010-01-04 11:40:00,49.96,50.0,49.92,49.92,5000.0,48.4139,48.4527,48.3752,48.3752,5000.0
2010-01-04 11:45:00,49.92,50.08,49.84,50.01,13700.0,48.3752,48.5302,48.2976,48.4624,13700.0
2010-01-04 11:50:00,50.05,50.17,50.03,50.16,7700.0,48.5011,48.6174,48.4817,48.6077,7700.0
2010-01-04 11:55:00,50.15,50.23,50.09,50.23,13200.0,48.598,48.6756,48.5399,48.6756,13200.0
2010-01-04 12:00:00,50.23,50.29,50.16,50.23,3200.0,48.6756,48.7337,48.6077,48.6756,3200.0
2010-01-04 12:05:00,50.23,50.25,50.17,50.21,6500.0,48.6756,48.6949,48.6174,48.6562,6500.0
2010-01-04 12:10:00,50.22,50.24,50.17,50.19,3200.0,48.6659,48.6852,48.6174,48.6368,3200.0
2010-01-04 12:15:00,50.17,50.17,49.98,50.03,3200.0,48.6174,48.6174,48.4333,48.4817,3200.0
2010-01-04 12:20:00,50.02,50.04,49.95,49.98,6300.0,48.4721,48.4914,48.4042,48.4333,6300.0
2010-01-04 12:25:00,50.0,50.0,49.92,49.98,2000.0,48.4527,48.4527,48.3752,48.4333,2000.0
2010-01-04 12:30:00,50.0,50.0,49.87,49.91,4300.0,48.4527,48.4527,48.3267,48.3655,4300.0
2010-01-04 12:35:00,49.96,50.02,49.89,50.01,3800.0,48.4139,48.4721,48.3461,48.4624,3800.0
2010-01-04 12:40:00,50.0,50.05,49.96,49.96,7600.0,48.4527,48.5011,48.4139,48.4139,7600.0
2010-01-04 12:45:00,50.01,50.02,49.96,49.98,4600.0,48.4624,48.4721,48.4139,48.4333,4600.0
2010-01-04 12:50:00,49.96,50.05,49.96,50.02,5600.0,48.4139,48.5011,48.4139,48.4721,5600.0
2010-01-04 12:55:00,50.05,50.05,49.98,50.05,2400.0,48.5011,48.5011,48.4333,48.5011,2400.0
2010-01-04 13:00:00,50.01,50.05,50.0,50.04,3000.0,48.4624,48.5011,48.4527,48.4914,3000.0
2010-01-04 13:05:00,50.06,50.09,50.01,50.04,3700.0,48.5108,48.5399,48.4624,48.4914,3700.0
2010-01-04 13:10:00,50.08,50.1,50.05,50.06,4900.0,48.5302,48.5496,48.5011,48.5108,4900.0
2010-01-04 13:15:00,50.07,50.1,49.99,49.99,4600.0,48.5205,48.5496,48.443,48.443,4600.0
2010-01-04 13:20:00,50.01,50.17,49.98,50.1,9900.0,48.4624,48.6174,48.4333,48.5496,9900.0
2010-01-04 13:25:00,50.15,50.17,50.08,50.15,4000.0,48.598,48.6174,48.5302,48.598,4000.0
2010-01-04 13:30:00,50.15,50.19,50.14,50.18,3900.0,48.598,48.6368,48.5883,48.6271,3900.0
2010-01-04 13:35:00,50.17,50.2,50.17,50.2,2700.0,48.6174,48.6465,48.6174,48.6465,2700.0
2010-01-04 13:40:00,50.21,50.22,50.2,50.2,5100.0,48.6562,48.6659,48.6465,48.6465,5100.0
2010-01-04 13:45:00,50.22,50.22,50.2,50.21,7000.0,48.6659,48.6659,48.6465,48.6562,7000.0
2010-01-04 13:50:00,50.22,50.24,50.15,50.16,8100.0,48.6659,48.6852,48.598,48.6077,8100.0
2010-01-04 13:55:00,50.21,50.23,50.2,50.21,3100.0,48.6562,48.6756,48.6465,48.6562,3100.0
2010-01-04 14:00:00,50.2,50.22,50.16,50.21,3000.0,48.6465,48.6659,48.6077,48.6562,3000.0
2010-01-04 14:05:00,50.23,50.23,50.2,50.22,2300.0,48.6756,48.6756,48.6465,48.6659,2300.0
2010-01-04 14:10:00,50.22,50.23,50.2,50.2,3800.0,48.6659,48.6756,48.6465,48.6465,3800.0
2010-01-04 14:15:00,50.22,50.22,50.17,50.2,3100.0,48.6659,48.6659,48.6174,48.6465,3100.0
2010-01-04 14:20:00,50.19,50.2,50.18,50.18,1100.0,48.6368,48.6465,48.6271,48.6271,1100.0
2010-01-04 14:25:00,50.16,50.23,50.16,50.23,5500.0,48.6077,48.6756,48.6077,48.6756,5500.0
2010-01-04 14:30:00,50.23,50.33,50.22,50.3,11900.0,48.6756,48.7725,48.6659,48.7434,11900.0
2010-01-04 14:35:00,50.3,50.37,50.29,50.29,4300.0,48.7434,48.8112,48.7337,48.7337,4300.0
2010-01-04 14:40:00,50.3,50.35,50.29,50.31,3900.0,48.7434,48.7918,48.7337,48.7531,3900.0
2010-01-04 14:45:00,50.34,50.36,50.29,50.31,3400.0,48.7822,48.8015,48.7337,48.7531,3400.0
2010-01-04 14:50:00,50.31,50.32,50.28,50.29,2700.0,48.7531,48.7628,48.724,48.7337,2700.0
2010-01-04 14:55:00,50.3,50.41,50.26,50.31,16500.0,48.7434,48.85,48.7046,48.7531,16500.0
2010-01-04 15:00:00,50.28,50.4,50.28,50.4,2900.0,48.724,48.8403,48.724,48.8403,2900.0
2010-01-04 15:05:00,50.42,50.53,50.42,50.48,7300.0,48.8597,48.9663,48.8597,48.9178,7300.0
2010-01-04 15:10:00,50.5,50.51,50.44,50.45,6500.0,48.9372,48.9469,48.8791,48.8887,6500.0
2010-01-04 15:15:00,50.47,50.49,50.46,50.49,5300.0,48.9081,48.9275,48.8984,48.9275,5300.0
2010-01-04 15:20:00,50.47,50.48,50.4,50.41,6000.0,48.9081,48.9178,48.8403,48.85,6000.0
2010-01-04 15:25:00,50.44,50.44,50.37,50.42,5800.0,48.8791,48.8791,48.8112,48.8597,5800.0
2010-01-04 15:30:00,50.41,50.47,50.41,50.45,5000.0,48.85,48.9081,48.85,48.8887,5000.0
2010-01-04 15:35:00,50.45,50.45,50.37,50.41,8800.0,48.8887,48.8887,48.8112,48.85,8800.0
2010-01-04 15:40:00,50.4,50.42,50.36,50.38,6700.0,48.8403,48.8597,48.8015,48.8209,6700.0
2010-01-04 15:45:00,50.39,50.4,50.36,50.4,7300.0,48.8306,48.8403,48.8015,48.8403,7300.0
2010-01-04 15:50:00,50.4,50.5,50.36,50.5,21700.0,48.8403,48.9372,48.8015,48.9372,21700.0
2010-01-04 15:55:00,50.51,50.82,50.49,50.59,53500.0,48.9469,49.2473,48.9275,49.0244,53500.0
2010-01-05 09:30:00,50.55,50.69,50.55,50.58,8900.0,48.9857,49.1213,48.9857,49.0147,8900.0
2010-01-05 09:35:00,50.58,50.68,50.15,50.19,6700.0,49.0147,49.1116,48.598,48.6368,6700.0
2010-01-05 09:40:00,50.13,50.18,49.9,49.93,7600.0,48.5787,48.6271,48.3558,48.3848,7600.0
2010-01-05 09:45:00,49.93,50.09,49.92,50.05,9200.0,48.3848,48.5399,48.3752,48.5011,9200.0
2010-01-05 09:50:00,50.12,50.28,50.05,50.22,7400.0,48.569,48.724,48.5011,48.6659,7400.0
2010-01-05 09:55:00,50.27,50.28,50.1,50.12,6200.0,48.7143,48.724,48.5496,48.569,6200.0
2010-01-05 10:00:00,50.1,50.11,50.0,50.07,9300.0,48.5496,48.5593,48.4527,48.5205,9300.0
2010-01-05 10:05:00,50.06,50.18,50.0,50.05,5000.0,48.5108,48.6271,48.4527,48.5011,5000.0
2010-01-05 10:10:00,50.11,50.17,50.03,50.17,4500.0,48.5593,48.6174,48.4817,48.6174,4500.0
2010-01-05 10:15:00,50.27,50.5,50.26,50.47,7500.0,48.7143,48.9372,48.7046,48.9081,7500.0
2010-01-05 10:20:00,50.46,50.65,50.42,50.51,11100.0,48.8984,49.0826,48.8597,48.9469,11100.0
2010-01-05 10:25:00,50.51,50.65,50.51,50.58,6000.0,48.9469,49.0826,48.9469,49.0147,6000.0
2010-01-05 10:30:00,50.56,50.57,50.46,50.51,3700.0,48.9953,49.005,48.8984,48.9469,3700.0
2010-01-05 10:35:00,50.53,50.59,50.47,50.59,7600.0,48.9663,49.0244,48.9081,49.0244,7600.0
2010-01-05 10:40:00,50.59,50.78,50.59,50.7,7700.0,49.0244,49.2085,49.0244,49.131,7700.0
2010-01-05 10:45:00,50.74,50.78,50.73,50.76,2200.0,49.1698,49.2085,49.1601,49.1892,2200.0
2010-01-05 10:50:00,50.77,51.15,50.75,51.12,31300.0,49.1988,49.5671,49.1795,49.538,31300.0
2010-01-05 10:55:00,51.1,51.35,51.07,51.25,17200.0,49.5186,49.7609,49.4896,49.664,17200.0
2010-01-05 11:00:00,51.22,51.44,51.22,51.41,11200.0,49.6349,49.8481,49.6349,49.819,11200.0
2010-01-05 11:05:00,51.39,51.62,51.37,51.61,5500.0,49.7997,50.0225,49.7803,50.0129,5500.0
2010-01-05 11:10:00,51.59,51.65,51.54,51.59,4900.0,49.9935,50.0516,49.945,49.9935,4900.0
2010-01-05 11:15:00,51.56,51.59,51.45,51.5,5400.0,49.9644,49.9935,49.8578,49.9063,5400.0
2010-01-05 11:20:00,51.5,51.5,51.38,51.4,3500.0,49.9063,49.9063,49.79,49.8094,3500.0
2010-01-05 11:25:00,51.39,51.43,51.3,51.3,5000.0,49.7997,49.8384,49.7124,49.7124,5000.0
2010-01-05 11:30:00,51.3,51.43,51.05,51.05,11100.0,49.7124,49.8384,49.4702,49.4702,11100.0
2010-01-05 11:35:00,51.12,51.18,51.05,51.18,4100.0,49.538,49.5962,49.4702,49.5962,4100.0
2010-01-05 11:40:00,51.17,51.21,51.17,51.2,2200.0,49.5865,49.6252,49.5865,49.6155,2200.0
2010-01-05 11:45:00,51.2,51.22,51.13,51.22,1700.0,49.6155,49.6349,49.5477,49.6349,1700.0
2010-01-05 11:50:00,51.2,51.25,51.19,51.24,4200.0,49.6155,49.664,49.6058,49.6543,4200.0
2010-01-05 11:55:00,51.21,51.27,51.2,51.27,7300.0,49.6252,49.6834,49.6155,49.6834,7300.0
2010-01-05 12:00:00,51.3,51.49,51.3,51.45,4400.0,49.7124,49.8966,49.7124,49.8578,4400.0
2010-01-05 12:05:00,51.46,51.52,51.46,51.52,3700.0,49.8675,49.9256,49.8675,49.9256,3700.0
2010-01-05 12:10:00,51.49,51.6,51.49,51.58,3400.0,49.8966,50.0032,49.8966,49.9838,3400.0
2010-01-05 12:15:00,51.57,51.58,51.51,51.58,4500.0,49.9741,49.9838,49.9159,49.9838,4500.0
2010-01-05 12:20:00,51.59,51.6,51.55,51.6,4500.0,49.9935,50.0032,49.9547,50.0032,4500.0
2010-01-05 12:25:00,51.6,51.61,51.54,51.55,4200.0,50.0032,50.0129,49.945,49.9547,4200.0
2010-01-05 12:30:00,51.55,51.6,51.54,51.58,3200.0,49.9547,50.0032,49.945,49.9838,3200.0
2010-01-05 12:35:00,51.58,51.6,51.58,51.59,2600.0,49.9838,50.0032,49.9838,49.9935,2600.0
2010-01-05 12:40:00,51.58,51.65,51.58,51.65,3200.0,49.9838,50.0516,49.9838,50.0516,3200.0
2010-01-05 12:45:00,51.63,51.63,51.6,51.61,2400.0,50.0322,50.0322,50.0032,50.0129,2400.0
2010-01-05 12:50:00,51.61,51.62,51.55,51.55,3800.0,50.0129,50.0225,49.9547,49.9547,3800.0
2010-01-05 12:55:00,51.5,51.55,51.44,51.48,3300.0,49.9063,49.9547,49.8481,49.8869,3300.0
2010-01-05 13:00:00,51.49,51.78,51.47,51.73,14100.0,49.8966,50.1776,49.8772,50.1291,14100.0
2010-01-05 13:05:00,51.7,51.84,51.7,51.73,4500.0,50.1001,50.2357,50.1001,50.1291,4500.0
2010-01-05 13:10:00,51.71,51.74,51.64,51.69,1000.0,50.1098,50.1388,50.0419,50.0904,1000.0
2010-01-05 13:15:00,51.68,51.75,51.68,51.75,1700.0,50.0807,50.1485,50.0807,50.1485,1700.0
2010-01-05 13:20:00,51.72,51.74,51.63,51.63,4100.0,50.1194,50.1388,50.0322,50.0322,4100.0
2010-01-05 13:25:00,51.62,51.68,51.61,51.68,2800.0,50.0225,50.0807,50.0129,50.0807,2800.0
2010-01-05 13:30:00,51.65,51.65,51.63,51.63,900.0,50.0516,50.0516,50.0322,50.0322,900.0
2010-01-05 13:35:00,51.66,51.71,51.58,51.71,4100.0,50.0613,50.1098,49.9838,50.1098,4100.0
2010-01-05 13:40:00,51.67,51.72,51.61,51.72,1800.0,50.071,50.1194,50.0129,50.1194,1800.0
2010-01-05 13:45:00,51.72,51.74,51.68,51.68,3800.0,50.1194,50.1388,50.0807,50.0807,3800.0
2010-01-05 13:50:00,51.65,51.68,51.56,51.68,6400.0,50.0516,50.0807,49.9644,50.0807,6400.0
2010-01-05 13:55:00,51.68,51.69,51.56,51.67,2500.0,50.0807,50.0904,49.9644,50.071,2500.0
2010-01-05 14:00:00,51.65,51.67,51.6,51.6,1500.0,50.0516,50.071,50.0032,50.0032,1500.0
2010-01-05 14:05:00,51.61,51.61,51.29,51.3,3400.0,50.0129,50.0129,49.7028,49.7124,3400.0
2010-01-05 14:10:00,51.29,51.3,51.22,51.22,4600.0,49.7028,49.7124,49.6349,49.6349,4600.0
2010-01-05 14:15:00,51.21,51.27,51.21,51.25,1800.0,49.6252,49.6834,49.6252,49.664,1800.0
2010-01-05 14:20:00,51.2,51.26,51.2,51.21,1700.0,49.6155,49.6737,49.6155,49.6252,1700.0
2010-01-05 14:25:00,51.25,51.3,51.18,51.18,5400.0,49.664,49.7124,49.5962,49.5962,5400.0
2010-01-05 14:30:00,51.23,51.25,51.17,51.25,2700.0,49.6446,49.664,49.5865,49.664,2700.0
2010-01-05 14:35:00,51.25,51.3,51.25,51.28,2900.0,49.664,49.7124,49.664,49.6931,2900.0
2010-01-05 14:40:00,51.31,51.33,51.28,51.32,2200.0,49.7221,49.7415,49.6931,49.7318,2200.0
2010-01-05 14:45:00,51.33,51.49,51.33,51.49,4000.0,49.7415,49.8966,49.7415,49.8966,4000.0
2010-01-05 14:50:00,51.48,51.53,51.48,51.51,2500.0,49.8869,49.9353,49.8869,49.9159,2500.0
2010-01-05 14:55:00,51.51,51.55,51.48,51.55,2800.0,49.9159,49.9547,49.8869,49.9547,2800.0
2010-01-05 15:00:00,51.56,51.62,51.48,51.48,5200.0,49.9644,50.0225,49.8869,49.8869,5200.0
2010-01-05 15:05:00,51.47,51.58,51.47,51.58,8100.0,49.8772,49.9838,49.8772,49.9838,8100.0
2010-01-05 15:10:00,51.55,51.55,51.48,51.49,8200.0,49.9547,49.9547,49.8869,49.8966,8200.0
2010-01-05 15:15:00,51.5,51.52,51.44,51.52,4200.0,49.9063,49.9256,49.8481,49.9256,4200.0
2010-01-05 15:20:00,51.51,51.53,51.48,51.52,2500.0,49.9159,49.9353,49.8869,49.9256,2500.0
2010-01-05 15:25:00,51.52,51.52,51.45,51.46,2700.0,49.9256,49.9256,49.8578,49.8675,2700.0
2010-01-05 15:30:00,51.48,51.54,51.45,51.5,5500.0,49.8869,49.945,49.8578,49.9063,5500.0
2010-01-05 15:35:00,51.51,51.63,51.51,51.63,6100.0,49.9159,50.0322,49.9159,50.0322,6100.0
2010-01-05 15:40:00,51.62,51.68,51.62,51.65,4800.0,50.0225,50.0807,50.0225,50.0516,4800.0
2010-01-05 15:45:00,51.65,51.88,51.64,51.84,19900.0,50.0516,50.2745,50.0419,50.2357,19900.0
2010-01-05 15:50:00,51.85,52.0,51.81,51.87,25600.0,50.2454,50.3908,50.2067,50.2648,25600.0
2010-01-05 15:55:00,51.87,52.04,51.79,51.85,39500.0,50.2648,50.4295,50.1873,50.2454,39500.0
2010-01-06 09:30:00,51.88,52.4,51.88,51.91,17600.0,50.2745,50.7784,50.2745,50.3036,17600.0
2010-01-06 09:35:00,52.04,52.28,51.88,51.89,5500.0,50.4295,50.6621,50.2745,50.2842,5500.0
2010-01-06 09:40:00,51.9,52.07,51.54,51.66,9100.0,50.2939,50.4586,49.945,50.0613,9100.0
2010-01-06 09:45:00,51.61,51.69,51.53,51.53,11100.0,50.0129,50.0904,49.9353,49.9353,11100.0
2010-01-06 09:50:00,51.55,51.58,51.28,51.31,9200.0,49.9547,49.9838,49.6931,49.7221,9200.0
2010-01-06 09:55:00,51.37,51.41,51.27,51.35,5500.0,49.7803,49.819,49.6834,49.7609,5500.0
2010-01-06 10:00:00,51.35,51.43,51.11,51.43,11200.0,49.7609,49.8384,49.5283,49.8384,11200.0
2010-01-06 10:05:00,51.51,51.51,51.38,51.45,4800.0,49.9159,49.9159,49.79,49.8578,4800.0
2010-01-06 10:10:00,51.47,51.73,51.47,51.67,7400.0,49.8772,50.1291,49.8772,50.071,7400.0
2010-01-06 10:15:00,51.73,51.93,51.72,51.88,7700.0,50.1291,50.3229,50.1194,50.2745,7700.0
2010-01-06 10:20:00,51.72,51.72,51.58,51.58,2800.0,50.1194,50.1194,49.9838,49.9838,2800.0
2010-01-06 10:25:00,51.65,51.75,51.58,51.71,2500.0,50.0516,50.1485,49.9838,50.1098,2500.0
2010-01-06 10:30:00,51.67,51.67,51.34,51.34,5500.0,50.071,50.071,49.7512,49.7512,5500.0
2010-01-06 10:35:00,51.28,51.38,51.25,51.33,6300.0,49.6931,49.79,49.664,49.7415,6300.0
2010-01-06 10:40:00,51.32,51.32,51.15,51.2,15100.0,49.7318,49.7318,49.5671,49.6155,15100.0
2010-01-06 10:45:00,51.27,51.32,51.22,51.3,4700.0,49.6834,49.7318,49.6349,49.7124,4700.0
2010-01-06 10:50:00,51.32,51.43,51.32,51.42,3100.0,49.7318,49.8384,49.7318,49.8287,3100.0
2010-01-06 10:55:00,51.41,51.52,51.41,51.52,2400.0,49.819,49.9256,49.819,49.9256,2400.0
2010-01-06 11:00:00,51.5,51.62,51.49,51.62,10800.0,49.9063,50.0225,49.8966,50.0225,10800.0
2010-01-06 11:05:00,51.61,51.8,51.61,51.77,3200.0,50.0129,50.197,50.0129,50.1679,3200.0
2010-01-06 11:10:00,51.79,51.79,51.74,51.77,1700.0,50.1873,50.1873,50.1388,50.1679,1700.0
2010-01-06 11:15:00,51.77,51.8,51.76,51.8,800.0,50.1679,50.197,50.1582,50.197,800.0
2010-01-06 11:20:00,51.81,51.9,51.81,51.85,4000.0,50.2067,50.2939,50.2067,50.2454,4000.0
2010-01-06 11:25:00,51.9,51.9,51.72,51.81,2400.0,50.2939,50.2939,50.1194,50.2067,2400.0
2010-01-06 11:30:00,51.75,51.9,51.72,51.9,2000.0,50.1485,50.2939,50.1194,50.2939,2000.0
2010-01-06 11:35:00,51.9,51.9,51.7,51.8,6300.0,50.2939,50.2939,50.1001,50.197,6300.0
2010-01-06 11:40:00,51.79,51.79,51.76,51.76,400.0,50.1873,50.1873,50.1582,50.1582,400.0
2010-01-06 11:45:00,51.72,51.76,51.7,51.72,2500.0,50.1194,50.1582,50.1001,50.1194,2500.0
2010-01-06 11:50:00,51.77,51.77,51.51,51.58,5200.0,50.1679,50.1679,49.9159,49.9838,5200.0
2010-01-06 11:55:00,51.52,51.55,51.42,51.42,17300.0,49.9256,49.9547,49.8287,49.8287,17300.0
2010-01-06 12:00:00,51.46,51.54,51.21,51.34,15800.0,49.8675,49.945,49.6252,49.7512,15800.0
2010-01-06 12:05:00,51.3,51.34,51.17,51.24,4100.0,49.7124,49.7512,49.5865,49.6543,4100.0
2010-01-06 12:10:00,51.18,51.18,51.04,51.13,4500.0,49.5962,49.5962,49.4605,49.5477,4500.0
2010-01-06 12:15:00,51.12,51.24,51.12,51.2,4600.0,49.538,49.6543,49.538,49.6155,4600.0
2010-01-06 12:20:00,51.18,51.22,51.16,51.22,600.0,49.5962,49.6349,49.5768,49.6349,600.0
2010-01-06 12:25:00,51.3,51.3,51.17,51.17,1200.0,49.7124,49.7124,49.5865,49.5865,1200.0
2010-01-06 12:30:00,51.18,51.21,51.13,51.19,2100.0,49.5962,49.6252,49.5477,49.6058,2100.0
2010-01-06 12:35:00,51.2,51.22,51.17,51.18,3100.0,49.6155,49.6349,49.5865,49.5962,3100.0
2010-01-06 12:40:00,51.19,51.28,51.18,51.25,6000.0,49.6058,49.6931,49.5962,49.664,6000.0
2010-01-06 12:45:00,51.26,51.36,51.2,51.31,4400.0,49.6737,49.7706,49.6155,49.7221,4400.0
2010-01-06 12:50:00,51.34,51.44,51.32,51.34,13000.0,49.7512,49.8481,49.7318,49.7512,13000.0
2010-01-06 12:55:00,51.39,51.46,51.35,51.46,4200.0,49.7997,49.8675,49.7609,49.8675,4200.0
2010-01-06 13:00:00,51.47,51.53,51.44,51.44,2000.0,49.8772,49.9353,49.8481,49.8481,2000.0
2010-01-06 13:05:00,51.47,51.5,51.45,51.48,900.0,49.8772,49.9063,49.8578,49.8869,900.0
2010-01-06 13:10:00,51.47,51.54,51.44,51.54,1300.0,49.8772,49.945,49.8481,49.945,1300.0
2010-01-06 13:15:00,51.54,51.58,51.5,51.58,1000.0,49.945,49.9838,49.9063,49.9838,1000.0
2010-01-06 13:20:00,51.6,51.63,51.59,51.61,1600.0,50.0032,50.0322,49.9935,50.0129,1600.0
2010-01-06 13:25:00,51.59,51.59,51.51,51.58,5200.0,49.9935,49.9935,49.9159,49.9838,5200.0
2010-01-06 13:30:00,51.51,51.56,51.44,51.56,7400.0,49.9159,49.9644,49.8481,49.9644,7400.0
2010-01-06 13:35:00,51.55,51.59,51.49,51.58,3100.0,49.9547,49.9935,49.8966,49.9838,3100.0
2010-01-06 13:40:00,51.55,51.57,51.41,51.41,5500.0,49.9547,49.9741,49.819,49.819,5500.0
2010-01-06 13:45:00,51.41,51.45,51.33,51.33,1900.0,49.819,49.8578,49.7415,49.7415,1900.0
2010-01-06 13:50:00,51.33,51.36,51.2,51.2,3000.0,49.7415,49.7706,49.6155,49.6155,3000.0
2010-01-06 13:55:00,51.13,51.15,51.02,51.1,4900.0,49.5477,49.5671,49.4411,49.5186,4900.0
2010-01-06 14:00:00,51.1,51.21,51.1,51.15,3800.0,49.5186,49.6252,49.5186,49.5671,3800.0
2010-01-06 14:05:00,51.17,51.31,51.15,51.31,900.0,49.5865,49.7221,49.5671,49.7221,900.0
2010-01-06 14:10:00,51.34,51.46,51.33,51.46,1200.0,49.7512,49.8675,49.7415,49.8675,1200.0
2010-01-06 14:15:00,51.47,51.47,51.37,51.38,1800.0,49.8772,49.8772,49.7803,49.79,1800.0
2010-01-06 14:20:00,51.39,51.43,51.34,51.43,1200.0,49.7997,49.8384,49.7512,49.8384,1200.0
2010-01-06 14:25:00,51.4,51.45,51.36,51.44,1100.0,49.8094,49.8578,49.7706,49.8481,1100.0
2010-01-06 14:30:00,51.45,51.7,51.45,51.64,3700.0,49.8578,50.1001,49.8578,50.0419,3700.0
2010-01-06 14:35:00,51.7,51.74,51.67,51.67,1700.0,50.1001,50.1388,50.071,50.071,1700.0
2010-01-06 14:40:00,51.63,51.69,51.57,51.6,3000.0,50.0322,50.0904,49.9741,50.0032,3000.0
2010-01-06 14:45:00,51.57,51.57,51.49,51.5,1800.0,49.9741,49.9741,49.8966,49.9063,1800.0
2010-01-06 14:50:00,51.54,51.64,51.5,51.53,8300.0,49.945,50.0419,49.9063,49.9353,8300.0
2010-01-06 14:55:00,51.53,51.54,51.51,51.53,1100.0,49.9353,49.945,49.9159,49.9353,1100.0
2010-01-06 15:00:00,51.53,51.57,51.48,51.48,3400.0,49.9353,49.9741,49.8869,49.8869,3400.0
2010-01-06 15:05:00,51.48,51.49,51.35,51.35,2500.0,49.8869,49.8966,49.7609,49.7609,2500.0
2010-01-06 15:10:00,51.34,51.49,51.32,51.43,3800.0,49.7512,49.8966,49.7318,49.8384,3800.0
2010-01-06 15:15:00,51.44,51.47,51.35,51.35,2000.0,49.8481,49.8772,49.7609,49.7609,2000.0
2010-01-06 15:20:00,51.31,51.44,51.29,51.35,3800.0,49.7221,49.8481,49.7028,49.7609,3800.0
2010-01-06 15:25:00,51.4,51.4,51.25,51.3,6600.0,49.8094,49.8094,49.664,49.7124,6600.0
2010-01-06 15:30:00,51.33,51.35,51.2,51.23,6800.0,49.7415,49.7609,49.6155,49.6446,6800.0
2010-01-06 15:35:00,51.23,51.35,51.22,51.31,3700.0,49.6446,49.7609,49.6349,49.7221,3700.0
2010-01-06 15:40:00,51.31,51.31,51.2,51.22,5000.0,49.7221,49.7221,49.6155,49.6349,5000.0
2010-01-06 15:45:00,51.19,51.19,51.06,51.12,11800.0,49.6058,49.6058,49.4799,49.538,11800.0
2010-01-06 15:50:00,51.14,51.29,51.13,51.27,9600.0,49.5574,49.7028,49.5477,49.6834,9600.0
2010-01-06 15:55:00,51.28,51.36,51.23,51.27,8200.0,49.6931,49.7706,49.6446,49.6834,8200.0
2010-01-07 09:30:00,51.11,51.62,51.1,51.13,10100.0,49.5283,50.0225,49.5186,49.5477,10100.0
2010-01-07 09:35:00,51.22,51.22,50.58,50.58,12600.0,49.6349,49.6349,49.0147,49.0147,12600.0
2010-01-07 09:40:00,50.62,50.74,50.25,50.34,6700.0,49.0535,49.1698,48.6949,48.7822,6700.0
2010-01-07 09:45:00,50.3,50.41,49.9,50.0,17000.0,48.7434,48.85,48.3558,48.4527,17000.0
2010-01-07 09:50:00,50.0,50.0,49.5,49.68,21800.0,48.4527,48.4527,47.9681,48.1426,21800.0
2010-01-07 09:55:00,49.6,49.65,49.3,49.43,17100.0,48.0651,48.1135,47.7743,47.9003,17100.0
2010-01-07 10:00:00,49.37,49.57,49.28,49.56,10600.0,47.8422,48.036,47.755,48.0263,10600.0
2010-01-07 10:05:00,49.57,49.85,49.56,49.79,12700.0,48.036,48.3073,48.0263,48.2492,12700.0
2010-01-07 10:10:00,49.81,49.87,49.65,49.82,8700.0,48.2686,48.3267,48.1135,48.2782,8700.0
2010-01-07 10:15:00,49.82,49.87,49.64,49.74,10300.0,48.2782,48.3267,48.1038,48.2007,10300.0
2010-01-07 10:20:00,49.66,49.68,49.56,49.67,7100.0,48.1232,48.1426,48.0263,48.1329,7100.0
2010-01-07 10:25:00,49.75,49.83,49.65,49.75,5100.0,48.2104,48.2879,48.1135,48.2104,5100.0
2010-01-07 10:30:00,49.76,49.83,49.71,49.73,2400.0,48.2201,48.2879,48.1716,48.191,2400.0
2010-01-07 10:35:00,49.82,49.83,49.55,49.73,14600.0,48.2782,48.2879,48.0166,48.191,14600.0
2010-01-07 10:40:00,49.81,49.87,49.7,49.87,14300.0,48.2686,48.3267,48.162,48.3267,14300.0
2010-01-07 10:45:00,49.87,50.28,49.87,50.24,20700.0,48.3267,48.724,48.3267,48.6852,20700.0
2010-01-07 10:50:00,50.27,50.4,50.05,50.06,7100.0,48.7143,48.8403,48.5011,48.5108,7100.0
2010-01-07 10:55:00,50.14,50.21,49.89,49.93,6400.0,48.5883,48.6562,48.3461,48.3848,6400.0
2010-01-07 11:00:00,49.94,50.07,49.9,50.02,8900.0,48.3945,48.5205,48.3558,48.4721,8900.0
2010-01-07 11:05:00,49.97,50.04,49.97,49.99,2500.0,48.4236,48.4914,48.4236,48.443,2500.0
2010-01-07 11:10:00,49.97,50.1,49.96,49.99,5800.0,48.4236,48.5496,48.4139,48.443,5800.0
2010-01-07 11:15:00,50.02,50.06,49.85,49.96,6200.0,48.4721,48.5108,48.3073,48.4139,6200.0
2010-01-07 11:20:00,49.95,50.06,49.86,50.02,8200.0,48.4042,48.5108,48.317,48.4721,8200.0
2010-01-07 11:25:00,50.0,50.03,49.89,50.0,5500.0,48.4527,48.4817,48.3461,48.4527,5500.0
2010-01-07 11:30:00,50.0,50.06,49.95,50.06,4300.0,48.4527,48.5108,48.4042,48.5108,4300.0
2010-01-07 11:35:00,50.06,50.06,50.0,50.0,3400.0,48.5108,48.5108,48.4527,48.4527,3400.0
2010-01-07 11:40:00,50.01,50.11,49.93,50.09,2200.0,48.4624,48.5593,48.3848,48.5399,2200.0
2010-01-07 11:45:00,50.12,50.16,50.1,50.1,1000.0,48.569,48.6077,48.5496,48.5496,1000.0
2010-01-07 11:50:00,50.15,50.26,50.11,50.19,5600.0,48.598,48.7046,48.5593,48.6368,5600.0
2010-01-07 11:55:00,50.18,50.3,50.12,50.16,8900.0,48.6271,48.7434,48.569,48.6077,8900.0
2010-01-07 12:00:00,50.16,50.22,50.15,50.19,1600.0,48.6077,48.6659,48.598,48.6368,1600.0
2010-01-07 12:05:00,50.17,50.17,50.08,50.08,400.0,48.6174,48.6174,48.5302,48.5302,400.0
2010-01-07 12:10:00,50.07,50.11,50.06,50.06,1200.0,48.5205,48.5593,48.5108,48.5108,1200.0
2010-01-07 12:15:00,50.06,50.26,50.04,50.17,11200.0,48.5108,48.7046,48.4914,48.6174,11200.0
2010-01-07 12:20:00,50.18,50.19,50.13,50.13,1500.0,48.6271,48.6368,48.5787,48.5787,1500.0
2010-01-07 12:25:00,50.04,50.11,49.95,50.03,2200.0,48.4914,48.5593,48.4042,48.4817,2200.0
2010-01-07 12:30:00,49.96,50.02,49.94,49.97,4800.0,48.4139,48.4721,48.3945,48.4236,4800.0
2010-01-07 12:35:00,50.01,50.04,49.83,49.85,6200.0,48.4624,48.4914,48.2879,48.3073,6200.0
2010-01-07 12:40:00,49.83,49.93,49.83,49.89,5900.0,48.2879,48.3848,48.2879,48.3461,5900.0
2010-01-07 12:45:00,49.88,49.92,49.77,49.83,7300.0,48.3364,48.3752,48.2298,48.2879,7300.0
2010-01-07 12:50:00,49.78,49.85,49.75,49.75,5400.0,48.2395,48.3073,48.2104,48.2104,5400.0
2010-01-07 12:55:00,49.76,49.76,49.57,49.7,7000.0,48.2201,48.2201,48.036,48.162,7000.0
2010-01-07 13:00:00,49.74,49.74,49.65,49.69,2100.0,48.2007,48.2007,48.1135,48.1523,2100.0
2010-01-07 13:05:00,49.61,49.72,49.61,49.65,10100.0,48.0747,48.1813,48.0747,48.1135,10100.0
2010-01-07 13:10:00,49.67,49.93,49.67,49.85,13000.0,48.1329,48.3848,48.1329,48.3073,13000.0
2010-01-07 13:15:00,49.86,49.93,49.86,49.9,5400.0,48.317,48.3848,48.317,48.3558,5400.0
2010-01-07 13:20:00,49.92,49.95,49.85,49.88,3500.0,48.3752,48.4042,48.3073,48.3364,3500.0
2010-01-07 13:25:00,49.92,49.92,49.85,49.85,3500.0,48.3752,48.3752,48.3073,48.3073,3500.0
2010-01-07 13:30:00,49.88,49.9,49.85,49.9,6900.0,48.3364,48.3558,48.3073,48.3558,6900.0
2010-01-07 13:35:00,49.9,49.98,49.9,49.92,3300.0,48.3558,48.4333,48.3558,48.3752,3300.0
2010-01-07 13:40:00,49.97,49.99,49.92,49.97,1200.0,48.4236,48.443,48.3752,48.4236,1200.0
2010-01-07 13:45:00,49.96,49.98,49.94,49.94,900.0,48.4139,48.4333,48.3945,48.3945,900.0
2010-01-07 13:50:00,49.98,49.99,49.91,49.91,1800.0,48.4333,48.443,48.3655,48.3655,1800.0
2010-01-07 13:55:00,49.94,49.94,49.86,49.9,2900.0,48.3945,48.3945,48.317,48.3558,2900.0
2010-01-07 14:00:00,49.87,49.9,49.86,49.87,800.0,48.3267,48.3558,48.317,48.3267,800.0
2010-01-07 14:05:00,49.88,50.03,49.87,50.03,2100.0,48.3364,48.4817,48.3267,48.4817,2100.0
2010-01-07 14:10:00,50.0,50.0,49.96,49.96,3500.0,48.4527,48.4527,48.4139,48.4139,3500.0
2010-01-07 14:15:00,50.03,50.05,49.93,49.93,1700.0,48.4817,48.5011,48.3848,48.3848,1700.0
2010-01-07 14:20:00,49.91,49.99,49.91,49.99,600.0,48.3655,48.443,48.3655,48.443,600.0
2010-01-07 14:25:00,50.0,50.0,49.93,49.95,2600.0,48.4527,48.4527,48.3848,48.4042,2600.0
2010-01-07 14:30:00,49.95,50.07,49.93,50.07,1200.0,48.4042,48.5205,48.3848,48.5205,1200.0
2010-01-07 14:35:00,50.1,50.14,50.1,50.11,1700.0,48.5496,48.5883,48.5496,48.5593,1700.0
2010-01-07 14:40:00,50.14,50.2,50.14,50.2,1800.0,48.5883,48.6465,48.5883,48.6465,1800.0
2010-01-07 14:45:00,50.23,50.37,50.23,50.37,4200.0,48.6756,48.8112,48.6756,48.8112,4200.0
2010-01-07 14:50:00,50.38,50.42,50.3,50.34,5300.0,48.8209,48.8597,48.7434,48.7822,5300.0
2010-01-07 14:55:00,50.36,50.38,50.3,50.36,3300.0,48.8015,48.8209,48.7434,48.8015,3300.0
2010-01-07 15:00:00,50.34,50.34,50.1,50.22,5800.0,48.7822,48.7822,48.5496,48.6659,5800.0
2010-01-07 15:05:00,50.25,50.25,50.17,50.18,3200.0,48.6949,48.6949,48.6174,48.6271,3200.0
2010-01-07 15:10:00,50.2,50.36,50.2,50.36,1900.0,48.6465,48.8015,48.6465,48.8015,1900.0
2010-01-07 15:15:00,50.32,50.34,50.28,50.31,2500.0,48.7628,48.7822,48.724,48.7531,2500.0
2010-01-07 15:20:00,50.33,50.44,50.31,50.41,6600.0,48.7725,48.8791,48.7531,48.85,6600.0
2010-01-07 15:25:00,50.39,50.43,50.39,50.4,1200.0,48.8306,48.8694,48.8306,48.8403,1200.0
2010-01-07 15:30:00,50.4,50.42,50.3,50.35,5900.0,48.8403,48.8597,48.7434,48.7918,5900.0
2010-01-07 15:35:00,50.35,50.37,50.3,50.37,3000.0,48.7918,48.8112,48.7434,48.8112,3000.0
2010-01-07 15:40:00,50.33,50.38,50.31,50.38,3600.0,48.7725,48.8209,48.7531,48.8209,3600.0
2010-01-07 15:45:00,50.36,50.38,50.27,50.3,4600.0,48.8015,48.8209,48.7143,48.7434,4600.0
2010-01-07 15:50:00,50.26,50.35,50.25,50.27,4400.0,48.7046,48.7918,48.6949,48.7143,4400.0
2010-01-07 15:55:00,50.24,50.32,50.24,50.32,11600.0,48.6852,48.7628,48.6852,48.7628,11600.0
2010-01-08 09:30:00,50.0,50.39,49.99,50.39,11500.0,48.4527,48.8306,48.443,48.8306,11500.0
2010-01-08 09:35:00,50.44,50.48,50.13,50.31,2400.0,48.8791,48.9178,48.5787,48.7531,2400.0
2010-01-08 09:40:00,50.15,50.15,50.06,50.11,600.0,48.598,48.598,48.5108,48.5593,600.0
2010-01-08 09:45:00,50.19,50.37,50.12,50.36,7400.0,48.6368,48.8112,48.569,48.8015,7400.0
2010-01-08 09:50:00,50.33,50.48,50.24,50.46,4000.0,48.7725,48.9178,48.6852,48.8984,4000.0
2010-01-08 09:55:00,50.41,50.75,50.41,50.68,2300.0,48.85,49.1795,48.85,49.1116,2300.0
2010-01-08 10:00:00,50.63,50.83,50.57,50.74,2300.0,49.0632,49.257,49.005,49.1698,2300.0
2010-01-08 10:05:00,50.66,50.67,50.5,50.63,12500.0,49.0923,49.1019,48.9372,49.0632,12500.0
2010-01-08 10:10:00,50.63,50.69,50.57,50.58,4500.0,49.0632,49.1213,49.005,49.0147,4500.0
2010-01-08 10:15:00,50.55,50.56,50.51,50.55,2800.0,48.9857,48.9953,48.9469,48.9857,2800.0
2010-01-08 10:20:00,50.53,50.53,50.33,50.47,3800.0,48.9663,48.9663,48.7725,48.9081,3800.0
2010-01-08 10:25:00,50.49,50.49,50.42,50.47,1900.0,48.9275,48.9275,48.8597,48.9081,1900.0
2010-01-08 10:30:00,50.41,50.56,50.41,50.56,1600.0,48.85,48.9953,48.85,48.9953,1600.0
2010-01-08 10:35:00,50.59,50.59,50.46,50.56,1100.0,49.0244,49.0244,48.8984,48.9953,1100.0
2010-01-08 10:40:00,50.58,50.63,50.49,50.49,1000.0,49.0147,49.0632,48.9275,48.9275,1000.0
2010-01-08 10:45:00,50.5,50.52,50.48,50.48,1300.0,48.9372,48.9566,48.9178,48.9178,1300.0
2010-01-08 10:50:00,50.53,50.55,50.49,50.5,2100.0,48.9663,48.9857,48.9275,48.9372,2100.0
2010-01-08 10:55:00,50.49,50.64,50.49,50.64,1000.0,48.9275,49.0729,48.9275,49.0729,1000.0
2010-01-08 11:00:00,50.68,50.68,50.6,50.6,1000.0,49.1116,49.1116,49.0341,49.0341,1000.0
2010-01-08 11:05:00,50.6,50.6,50.54,50.55,700.0,49.0341,49.0341,48.976,48.9857,700.0
2010-01-08 11:10:00,50.6,50.6,50.57,50.58,500.0,49.0341,49.0341,49.005,49.0147,500.0
2010-01-08 11:15:00,50.53,50.64,50.53,50.64,1800.0,48.9663,49.0729,48.9663,49.0729,1800.0
2010-01-08 11:20:00,50.64,50.77,50.64,50.75,4300.0,49.0729,49.1988,49.0729,49.1795,4300.0
2010-01-08 11:25:00,50.74,50.79,50.74,50.79,1200.0,49.1698,49.2182,49.1698,49.2182,1200.0
2010-01-08 11:30:00,50.79,50.86,50.78,50.78,1400.0,49.2182,49.2861,49.2085,49.2085,1400.0
2010-01-08 11:35:00,50.79,50.79,50.73,50.75,2200.0,49.2182,49.2182,49.1601,49.1795,2200.0
2010-01-08 11:40:00,50.7,50.75,50.67,50.67,1700.0,49.131,49.1795,49.1019,49.1019,1700.0
2010-01-08 11:45:00,50.68,50.79,50.68,50.79,1800.0,49.1116,49.2182,49.1116,49.2182,1800.0
2010-01-08 11:50:00,50.8,50.82,50.77,50.82,1500.0,49.2279,49.2473,49.1988,49.2473,1500.0
2010-01-08 11:55:00,50.84,50.92,50.84,50.89,5000.0,49.2667,49.3442,49.2667,49.3151,5000.0
2010-01-08 12:00:00,50.88,50.91,50.81,50.86,9600.0,49.3054,49.3345,49.2376,49.2861,9600.0
2010-01-08 12:05:00,50.83,50.9,50.82,50.89,7200.0,49.257,49.3248,49.2473,49.3151,7200.0
2010-01-08 12:10:00,50.88,50.94,50.88,50.88,5100.0,49.3054,49.3636,49.3054,49.3054,5100.0
2010-01-08 12:15:00,50.91,50.92,50.88,50.91,2500.0,49.3345,49.3442,49.3054,49.3345,2500.0
2010-01-08 12:20:00,50.91,51.0,50.91,50.96,10300.0,49.3345,49.4217,49.3345,49.383,10300.0
2010-01-08 12:25:00,50.93,50.99,50.92,50.92,3100.0,49.3539,49.412,49.3442,49.3442,3100.0
2010-01-08 12:30:00,50.92,50.94,50.86,50.93,5300.0,49.3442,49.3636,49.2861,49.3539,5300.0
2010-01-08 12:35:00,50.92,50.93,50.76,50.78,23500.0,49.3442,49.3539,49.1892,49.2085,23500.0
2010-01-08 12:40:00,50.85,50.85,50.76,50.76,2700.0,49.2764,49.2764,49.1892,49.1892,2700.0
2010-01-08 12:45:00,50.82,50.84,50.75,50.75,5500.0,49.2473,49.2667,49.1795,49.1795,5500.0
2010-01-08 12:50:00,50.75,50.8,50.75,50.75,5000.0,49.1795,49.2279,49.1795,49.1795,5000.0
2010-01-08 12:55:00,50.75,50.83,50.75,50.82,2000.0,49.1795,49.257,49.1795,49.2473,2000.0
2010-01-08 13:00:00,50.85,50.86,50.76,50.78,6300.0,49.2764,49.2861,49.1892,49.2085,6300.0
2010-01-08 13:05:00,50.78,50.84,50.77,50.8,1400.0,49.2085,49.2667,49.1988,49.2279,1400.0
2010-01-08 13:10:00,50.79,50.88,50.79,50.88,7000.0,49.2182,49.3054,49.2182,49.3054,7000.0
2010-01-08 13:15:00,50.83,50.9,50.79,50.83,4000.0,49.257,49.3248,49.2182,49.257,4000.0
2010-01-08 13:20:00,50.81,50.82,50.75,50.75,2900.0,49.2376,49.2473,49.1795,49.1795,2900.0
2010-01-08 13:25:00,50.8,50.8,50.76,50.76,3700.0,49.2279,49.2279,49.1892,49.1892,3700.0
2010-01-08 13:30:00,50.75,50.87,50.75,50.86,4600.0,49.1795,49.2958,49.1795,49.2861,4600.0
2010-01-08 13:35:00,50.86,50.89,50.86,50.87,1100.0,49.2861,49.3151,49.2861,49.2958,1100.0
2010-01-08 13:40:00,50.84,50.88,50.82,50.84,2200.0,49.2667,49.3054,49.2473,49.2667,2200.0
2010-01-08 13:45:00,50.84,50.89,50.74,50.78,5200.0,49.2667,49.3151,49.1698,49.2085,5200.0
2010-01-08 13:50:00,50.78,50.79,50.7,50.7,1000.0,49.2085,49.2182,49.131,49.131,1000.0
2010-01-08 13:55:00,50.74,50.83,50.74,50.83,800.0,49.1698,49.257,49.1698,49.257,800.0
2010-01-08 14:00:00,50.83,50.83,50.78,50.81,2800.0,49.257,49.257,49.2085,49.2376,2800.0
2010-01-08 14:05:00,50.8,50.8,50.74,50.74,600.0,49.2279,49.2279,49.1698,49.1698,600.0
2010-01-08 14:10:00,50.74,50.76,50.7,50.72,2500.0,49.1698,49.1892,49.131,49.1504,2500.0
2010-01-08 14:15:00,50.7,50.72,50.69,50.7,1200.0,49.131,49.1504,49.1213,49.131,1200.0
2010-01-08 14:20:00,50.7,50.72,50.7,50.71,1200.0,49.131,49.1504,49.131,49.1407,1200.0
2010-01-08 14:25:00,50.71,50.71,50.62,50.62,4300.0,49.1407,49.1407,49.0535,49.0535,4300.0
2010-01-08 14:30:00,50.63,50.67,50.63,50.66,2300.0,49.0632,49.1019,49.0632,49.0923,2300.0
2010-01-08 14:35:00,50.62,50.62,50.57,50.61,2000.0,49.0535,49.0535,49.005,49.0438,2000.0
2010-01-08 14:40:00,50.59,50.67,50.59,50.6,2600.0,49.0244,49.1019,49.0244,49.0341,2600.0
2010-01-08 14:45:00,50.61,50.64,50.58,50.61,1100.0,49.0438,49.0729,49.0147,49.0438,1100.0
2010-01-08 14:50:00,50.59,50.65,50.59,50.63,1100.0,49.0244,49.0826,49.0244,49.0632,1100.0
2010-01-08 14:55:00,50.65,50.69,50.65,50.69,400.0,49.0826,49.1213,49.0826,49.1213,400.0
2010-01-08 15:00:00,50.68,50.68,50.59,50.62,6500.0,49.1116,49.1116,49.0244,49.0535,6500.0
2010-01-08 15:05:00,50.62,50.63,50.59,50.62,2300.0,49.0535,49.0632,49.0244,49.0535,2300.0
2010-01-08 15:10:00,50.61,50.67,50.61,50.66,3500.0,49.0438,49.1019,49.0438,49.0923,3500.0
2010-01-08 15:15:00,50.63,50.67,50.6,50.64,3000.0,49.0632,49.1019,49.0341,49.0729,3000.0
2010-01-08 15:20:00,50.65,50.66,50.61,50.63,1600.0,49.0826,49.0923,49.0438,49.0632,1600.0
2010-01-08 15:25:00,50.61,50.64,50.6,50.6,800.0,49.0438,49.0729,49.0341,49.0341,800.0
2010-01-08 15:30:00,50.63,50.65,50.46,50.47,10300.0,49.0632,49.0826,48.8984,48.9081,10300.0
2010-01-08 15:35:00,50.46,50.58,50.46,50.55,17700.0,48.8984,49.0147,48.8984,48.9857,17700.0
2010-01-08 15:40:00,50.53,50.54,50.39,50.5,14100.0,48.9663,48.976,48.8306,48.9372,14100.0
2010-01-08 15:45:00,50.52,50.52,50.39,50.47,11400.0,48.9566,48.9566,48.8306,48.9081,11400.0
2010-01-08 15:50:00,50.49,50.55,50.45,50.48,9000.0,48.9275,48.9857,48.8887,48.9178,9000.0
2010-01-08 15:55:00,50.52,50.55,50.38,50.55,22600.0,48.9566,48.9857,48.8209,48.9857,22600.0
2010-01-11 09:30:00,50.0,50.0,47.5,47.81,159200.0,48.4527,48.4527,46.03,46.3304,159200.0
2010-01-11 09:35:00,47.81,48.05,46.81,47.2,170900.0,46.3304,46.563,45.3614,45.7393,170900.0
2010-01-11 09:40:00,47.2,47.38,46.71,46.99,117100.0,45.7393,45.9138,45.2645,45.5358,117100.0
2010-01-11 09:45:00,47.05,50.0,46.21,46.47,109000.0,45.594,48.4527,44.78,45.0319,109000.0
2010-01-11 09:50:00,46.47,46.49,46.01,46.26,114700.0,45.0319,45.0513,44.5862,44.8284,114700.0
2010-01-11 09:55:00,46.34,46.5,46.09,46.37,67600.0,44.9059,45.061,44.6637,44.935,67600.0
2010-01-11 10:00:00,46.28,46.98,46.28,46.7,124200.0,44.8478,45.5261,44.8478,45.2548,124200.0
2010-01-11 10:05:00,46.75,46.75,46.29,46.55,105800.0,45.3033,45.3033,44.8575,45.1094,105800.0
2010-01-11 10:10:00,46.56,46.65,46.4,46.42,61200.0,45.1191,45.2063,44.9641,44.9835,61200.0
2010-01-11 10:15:00,46.37,46.54,46.35,46.44,32100.0,44.935,45.0998,44.9156,45.0028,32100.0
2010-01-11 10:20:00,46.42,46.45,45.2,45.42,220500.0,44.9835,45.0125,43.8012,44.0144,220500.0
2010-01-11 10:25:00,45.42,45.84,45.2,45.72,87100.0,44.0144,44.4214,43.8012,44.3051,87100.0
2010-01-11 10:30:00,45.69,45.97,45.38,45.97,145700.0,44.2761,44.5474,43.9756,44.5474,145700.0
2010-01-11 10:35:00,45.92,46.18,45.87,46.13,50200.0,44.4989,44.7509,44.4505,44.7024,50200.0
2010-01-11 10:40:00,46.12,46.14,45.96,46.0,19600.0,44.6927,44.7121,44.5377,44.5765,19600.0
2010-01-11 10:45:00,45.98,46.1,45.75,45.82,48600.0,44.5571,44.6734,44.3342,44.402,48600.0
2010-01-11 10:50:00,45.77,45.99,45.7,45.77,27500.0,44.3536,44.5668,44.2857,44.3536,27500.0
2010-01-11 10:55:00,45.76,45.77,45.3,45.35,56700.0,44.3439,44.3536,43.8981,43.9466,56700.0
2010-01-11 11:00:00,45.39,45.39,45.0,45.2,122700.0,43.9853,43.9853,43.6074,43.8012,122700.0
2010-01-11 11:05:00,45.16,45.33,44.87,45.13,84500.0,43.7625,43.9272,43.4814,43.7334,84500.0
2010-01-11 11:10:00,45.18,45.46,45.04,45.29,24800.0,43.7818,44.0532,43.6462,43.8884,24800.0
2010-01-11 11:15:00,45.26,45.7,45.24,45.57,34300.0,43.8594,44.2857,43.84,44.1598,34300.0
2010-01-11 11:20:00,45.62,45.76,45.6,45.71,14700.0,44.2082,44.3439,44.1888,44.2954,14700.0
2010-01-11 11:25:00,45.75,46.01,45.69,45.95,30800.0,44.3342,44.5862,44.2761,44.528,30800.0
2010-01-11 11:30:00,45.96,46.06,45.7,45.71,51100.0,44.5377,44.6346,44.2857,44.2954,51100.0
2010-01-11 11:35:00,45.73,46.06,45.7,45.88,13000.0,44.3148,44.6346,44.2857,44.4602,13000.0
2010-01-11 11:40:00,45.87,45.98,45.83,45.91,18000.0,44.4505,44.5571,44.4117,44.4892,18000.0
2010-01-11 11:45:00,45.92,46.0,45.64,45.68,13700.0,44.4989,44.5765,44.2276,44.2664,13700.0
2010-01-11 11:50:00,45.64,45.68,45.56,45.61,11200.0,44.2276,44.2664,44.1501,44.1985,11200.0
2010-01-11 11:55:00,45.59,45.82,45.5,45.78,21600.0,44.1791,44.402,44.0919,44.3633,21600.0
2010-01-11 12:00:00,45.82,46.19,45.78,46.17,33300.0,44.402,44.7606,44.3633,44.7412,33300.0
2010-01-11 12:05:00,46.19,46.4,46.16,46.36,32000.0,44.7606,44.9641,44.7315,44.9253,32000.0
2010-01-11 12:10:00,46.34,46.36,46.21,46.25,34500.0,44.9059,44.9253,44.78,44.8187,34500.0
2010-01-11 12:15:00,46.25,46.35,46.16,46.21,29500.0,44.8187,44.9156,44.7315,44.78,29500.0
2010-01-11 12:20:00,46.21,46.24,46.1,46.15,20100.0,44.78,44.809,44.6734,44.7218,20100.0
2010-01-11 12:25:00,46.15,46.24,46.1,46.16,23300.0,44.7218,44.809,44.6734,44.7315,23300.0
2010-01-11 12:30:00,46.15,46.15,45.82,45.92,25500.0,44.7218,44.7218,44.402,44.4989,25500.0
2010-01-11 12:35:00,45.9,46.08,45.88,46.08,11400.0,44.4796,44.654,44.4602,44.654,11400.0
2010-01-11 12:40:00,46.04,46.2,46.01,46.01,16700.0,44.6152,44.7703,44.5862,44.5862,16700.0
2010-01-11 12:45:00,46.03,46.05,45.91,45.97,29100.0,44.6055,44.6249,44.4892,44.5474,29100.0
2010-01-11 12:50:00,45.96,46.11,45.91,46.1,27600.0,44.5377,44.6831,44.4892,44.6734,27600.0
2010-01-11 12:55:00,46.12,46.15,45.95,46.0,20500.0,44.6927,44.7218,44.528,44.5765,20500.0
2010-01-11 13:00:00,46.03,46.04,45.81,45.92,26400.0,44.6055,44.6152,44.3923,44.4989,26400.0
2010-01-11 13:05:00,45.94,45.95,45.82,45.82,15400.0,44.5183,44.528,44.402,44.402,15400.0
2010-01-11 13:10:00,45.85,45.85,45.57,45.64,22900.0,44.4311,44.4311,44.1598,44.2276,22900.0
2010-01-11 13:15:00,45.64,45.72,45.58,45.65,13500.0,44.2276,44.3051,44.1695,44.2373,13500.0
2010-01-11 13:20:00,45.66,45.69,45.43,45.48,26200.0,44.247,44.2761,44.0241,44.0726,26200.0
2010-01-11 13:25:00,45.44,45.53,45.43,45.44,18500.0,44.0338,44.121,44.0241,44.0338,18500.0
2010-01-11 13:30:00,45.46,45.47,45.3,45.4,36800.0,44.0532,44.0629,43.8981,43.995,36800.0
2010-01-11 13:35:00,45.4,45.53,45.38,45.4,27300.0,43.995,44.121,43.9756,43.995,27300.0
2010-01-11 13:40:00,45.4,45.57,45.32,45.57,48700.0,43.995,44.1598,43.9175,44.1598,48700.0
2010-01-11 13:45:00,45.5,45.59,45.44,45.5,33000.0,44.0919,44.1791,44.0338,44.0919,33000.0
2010-01-11 13:50:00,45.45,45.55,45.42,45.47,33800.0,44.0435,44.1404,44.0144,44.0629,33800.0
2010-01-11 13:55:00,45.46,45.66,45.45,45.54,33000.0,44.0532,44.247,44.0435,44.1307,33000.0
2010-01-11 14:00:00,45.53,45.58,45.5,45.51,18700.0,44.121,44.1695,44.0919,44.1016,18700.0
2010-01-11 14:05:00,45.52,45.57,45.46,45.52,13400.0,44.1113,44.1598,44.0532,44.1113,13400.0
2010-01-11 14:10:00,45.52,45.56,45.47,45.56,18700.0,44.1113,44.1501,44.0629,44.1501,18700.0
2010-01-11 14:15:00,45.57,45.75,45.56,45.59,24300.0,44.1598,44.3342,44.1501,44.1791,24300.0
2010-01-11 14:20:00,45.63,45.65,45.5,45.5,10600.0,44.2179,44.2373,44.0919,44.0919,10600.0
2010-01-11 14:25:00,45.54,45.56,45.5,45.5,5000.0,44.1307,44.1501,44.0919,44.0919,5000.0
2010-01-11 14:30:00,45.5,45.66,45.5,45.66,13000.0,44.0919,44.247,44.0919,44.247,13000.0
2010-01-11 14:35:00,45.69,45.8,45.68,45.77,11500.0,44.2761,44.3827,44.2664,44.3536,11500.0
2010-01-11 14:40:00,45.77,45.87,45.71,45.86,11700.0,44.3536,44.4505,44.2954,44.4408,11700.0
2010-01-11 14:45:00,45.86,45.99,45.86,45.99,13700.0,44.4408,44.5668,44.4408,44.5668,13700.0
2010-01-11 14:50:00,45.97,46.06,45.97,46.03,14100.0,44.5474,44.6346,44.5474,44.6055,14100.0
2010-01-11 14:55:00,46.03,46.03,45.91,45.94,13200.0,44.6055,44.6055,44.4892,44.5183,13200.0
2010-01-11 15:00:00,45.96,46.23,45.95,46.14,17700.0,44.5377,44.7993,44.528,44.7121,17700.0
2010-01-11 15:05:00,46.14,46.29,46.14,46.24,43800.0,44.7121,44.8575,44.7121,44.809,43800.0
2010-01-11 15:10:00,46.24,46.24,46.18,46.18,10700.0,44.809,44.809,44.7509,44.7509,10700.0
2010-01-11 15:15:00,46.18,46.24,46.15,46.22,22000.0,44.7509,44.809,44.7218,44.7897,22000.0
2010-01-11 15:20:00,46.21,46.21,46.0,46.06,27700.0,44.78,44.78,44.5765,44.6346,27700.0
2010-01-11 15:25:00,46.08,46.16,45.86,45.86,25200.0,44.654,44.7315,44.4408,44.4408,25200.0
2010-01-11 15:30:00,45.88,45.88,45.72,45.72,28400.0,44.4602,44.4602,44.3051,44.3051,28400.0
2010-01-11 15:35:00,45.7,45.77,45.52,45.74,28800.0,44.2857,44.3536,44.1113,44.3245,28800.0
2010-01-11 15:40:00,45.74,45.77,45.59,45.71,13100.0,44.3245,44.3536,44.1791,44.2954,13100.0
2010-01-11 15:45:00,45.72,45.92,45.72,45.92,22000.0,44.3051,44.4989,44.3051,44.4989,22000.0
2010-01-11 15:50:00,45.92,45.97,45.85,45.92,31500.0,44.4989,44.5474,44.4311,44.4989,31500.0
2010-01-11 15:55:00,45.91,45.91,45.56,45.62,94300.0,44.4892,44.4892,44.1501,44.2082,94300.0
2010-01-12 09:30:00,43.67,44.11,43.05,43.83,176200.0,42.3186,42.745,41.7178,42.4736,176200.0
2010-01-12 09:35:00,43.83,44.4,43.77,44.22,44900.0,42.4736,43.026,42.4155,42.8515,44900.0
2010-01-12 09:40:00,44.27,44.36,43.99,44.31,27900.0,42.9,42.9872,42.6287,42.9388,27900.0
2010-01-12 09:45:00,44.24,44.46,44.01,44.42,35600.0,42.8709,43.0841,42.648,43.0454,35600.0
2010-01-12 09:50:00,44.45,44.75,44.42,44.68,52400.0,43.0744,43.3651,43.0454,43.2973,52400.0
2010-01-12 09:55:00,44.65,45.09,44.65,45.01,50900.0,43.2682,43.6946,43.2682,43.6171,50900.0
2010-01-12 10:00:00,45.01,45.02,44.78,44.83,27900.0,43.6171,43.6268,43.3942,43.4427,27900.0
2010-01-12 10:05:00,44.84,44.85,44.6,44.68,23500.0,43.4524,43.462,43.2198,43.2973,23500.0
2010-01-12 10:10:00,44.64,44.75,44.52,44.74,31600.0,43.2585,43.3651,43.1423,43.3555,31600.0
2010-01-12 10:15:00,44.75,44.9,44.68,44.81,32700.0,43.3651,43.5105,43.2973,43.4233,32700.0
2010-01-12 10:20:00,44.78,44.86,44.66,44.86,21300.0,43.3942,43.4717,43.2779,43.4717,21300.0
2010-01-12 10:25:00,44.9,45.26,44.87,45.15,30000.0,43.5105,43.8594,43.4814,43.7528,30000.0
2010-01-12 10:30:00,45.22,45.4,45.19,45.19,30700.0,43.8206,43.995,43.7915,43.7915,30700.0
2010-01-12 10:35:00,45.22,45.42,45.22,45.28,37200.0,43.8206,44.0144,43.8206,43.8787,37200.0
2010-01-12 10:40:00,45.26,45.55,45.26,45.47,48900.0,43.8594,44.1404,43.8594,44.0629,48900.0
2010-01-12 10:45:00,45.48,45.61,45.48,45.58,24600.0,44.0726,44.1985,44.0726,44.1695,24600.0
2010-01-12 10:50:00,45.59,46.22,45.59,46.15,67800.0,44.1791,44.7897,44.1791,44.7218,67800.0
2010-01-12 10:55:00,46.13,46.7,46.11,46.48,66600.0,44.7024,45.2548,44.6831,45.0416,66600.0
2010-01-12 11:00:00,46.46,46.5,46.02,46.07,37500.0,45.0222,45.061,44.5958,44.6443,37500.0
2010-01-12 11:05:00,46.07,46.17,46.0,46.03,26000.0,44.6443,44.7412,44.5765,44.6055,26000.0
2010-01-12 11:10:00,46.05,46.17,45.81,45.84,38700.0,44.6249,44.7412,44.3923,44.4214,38700.0
2010-01-12 11:15:00,45.86,46.03,45.86,45.96,9900.0,44.4408,44.6055,44.4408,44.5377,9900.0
2010-01-12 11:20:00,45.99,46.03,45.79,45.87,22100.0,44.5668,44.6055,44.373,44.4505,22100.0
2010-01-12 11:25:00,45.85,45.89,45.68,45.72,16700.0,44.4311,44.4699,44.2664,44.3051,16700.0
2010-01-12 11:30:00,45.74,45.78,45.54,45.62,7700.0,44.3245,44.3633,44.1307,44.2082,7700.0
2010-01-12 11:35:00,45.61,45.68,45.46,45.46,13400.0,44.1985,44.2664,44.0532,44.0532,13400.0
2010-01-12 11:40:00,45.49,45.52,45.35,45.47,10900.0,44.0822,44.1113,43.9466,44.0629,10900.0
2010-01-12 11:45:00,45.46,45.48,45.37,45.46,4600.0,44.0532,44.0726,43.966,44.0532,4600.0
2010-01-12 11:50:00,45.49,45.57,45.37,45.44,9200.0,44.0822,44.1598,43.966,44.0338,9200.0
2010-01-12 11:55:00,45.43,45.51,45.42,45.49,4200.0,44.0241,44.1016,44.0144,44.0822,4200.0
2010-01-12 12:00:00,45.51,45.6,45.5,45.53,7500.0,44.1016,44.1888,44.0919,44.121,7500.0
2010-01-12 12:05:00,45.53,45.53,45.41,45.46,7400.0,44.121,44.121,44.0047,44.0532,7400.0
2010-01-12 12:10:00,45.46,45.49,45.44,45.44,1500.0,44.0532,44.0822,44.0338,44.0338,1500.0
2010-01-12 12:15:00,45.42,45.42,45.1,45.17,14600.0,44.0144,44.0144,43.7043,43.7721,14600.0
2010-01-12 12:20:00,45.16,45.16,45.05,45.1,12100.0,43.7625,43.7625,43.6559,43.7043,12100.0
2010-01-12 12:25:00,45.1,45.18,45.09,45.18,14000.0,43.7043,43.7818,43.6946,43.7818,14000.0
2010-01-12 12:30:00,45.21,45.32,45.02,45.15,18900.0,43.8109,43.9175,43.6268,43.7528,18900.0
2010-01-12 12:35:00,45.17,45.22,45.11,45.19,10600.0,43.7721,43.8206,43.714,43.7915,10600.0
2010-01-12 12:40:00,45.23,45.25,45.04,45.1,21500.0,43.8303,43.8497,43.6462,43.7043,21500.0
2010-01-12 12:45:00,45.12,45.13,45.0,45.03,14600.0,43.7237,43.7334,43.6074,43.6365,14600.0
2010-01-12 12:50:00,45.03,45.16,45.0,45.16,12500.0,43.6365,43.7625,43.6074,43.7625,12500.0
2010-01-12 12:55:00,45.19,45.23,45.16,45.16,8500.0,43.7915,43.8303,43.7625,43.7625,8500.0
2010-01-12 13:00:00,45.15,45.2,45.02,45.2,11800.0,43.7528,43.8012,43.6268,43.8012,11800.0
2010-01-12 13:05:00,45.22,45.25,45.11,45.11,5900.0,43.8206,43.8497,43.714,43.714,5900.0
2010-01-12 13:10:00,45.16,45.18,45.08,45.14,5800.0,43.7625,43.7818,43.6849,43.7431,5800.0
2010-01-12 13:15:00,45.16,45.19,45.08,45.13,4200.0,43.7625,43.7915,43.6849,43.7334,4200.0
2010-01-12 13:20:00,45.13,45.21,45.01,45.21,14400.0,43.7334,43.8109,43.6171,43.8109,14400.0
2010-01-12 13:25:00,45.22,45.44,45.22,45.44,13400.0,43.8206,44.0338,43.8206,44.0338,13400.0
2010-01-12 13:30:00,45.41,45.54,45.37,45.54,10400.0,44.0047,44.1307,43.966,44.1307,10400.0
2010-01-12 13:35:00,45.53,45.56,45.41,45.44,9700.0,44.121,44.1501,44.0047,44.0338,9700.0
2010-01-12 13:40:00,45.44,45.52,45.44,45.52,3700.0,44.0338,44.1113,44.0338,44.1113,3700.0
2010-01-12 13:45:00,45.51,45.52,45.47,45.5,3700.0,44.1016,44.1113,44.0629,44.0919,3700.0
2010-01-12 13:50:00,45.48,45.51,45.39,45.45,10200.0,44.0726,44.1016,43.9853,44.0435,10200.0
2010-01-12 13:55:00,45.44,45.45,45.34,45.4,7900.0,44.0338,44.0435,43.9369,43.995,7900.0
2010-01-12 14:00:00,45.39,45.42,45.36,45.39,6600.0,43.9853,44.0144,43.9563,43.9853,6600.0
2010-01-12 14:05:00,45.4,45.51,45.39,45.5,9800.0,43.995,44.1016,43.9853,44.0919,9800.0
2010-01-12 14:10:00,45.52,45.65,45.5,45.65,13500.0,44.1113,44.2373,44.0919,44.2373,13500.0
2010-01-12 14:15:00,45.65,45.66,45.48,45.5,11300.0,44.2373,44.247,44.0726,44.0919,11300.0
2010-01-12 14:20:00,45.49,45.61,45.45,45.6,7200.0,44.0822,44.1985,44.0435,44.1888,7200.0
2010-01-12 14:25:00,45.6,45.62,45.57,45.58,6300.0,44.1888,44.2082,44.1598,44.1695,6300.0
2010-01-12 14:30:00,45.58,45.58,45.43,45.44,8600.0,44.1695,44.1695,44.0241,44.0338,8600.0
2010-01-12 14:35:00,45.44,45.44,45.19,45.23,14900.0,44.0338,44.0338,43.7915,43.8303,14900.0
2010-01-12 14:40:00,45.22,45.24,45.11,45.14,14100.0,43.8206,43.84,43.714,43.7431,14100.0
2010-01-12 14:45:00,45.11,45.15,45.09,45.15,11300.0,43.714,43.7528,43.6946,43.7528,11300.0
2010-01-12 14:50:00,45.19,45.3,45.19,45.3,12100.0,43.7915,43.8981,43.7915,43.8981,12100.0
2010-01-12 14:55:00,45.3,45.34,45.29,45.34,10400.0,43.8981,43.9369,43.8884,43.9369,10400.0
2010-01-12 15:00:00,45.34,45.35,45.27,45.27,17600.0,43.9369,43.9466,43.8691,43.8691,17600.0
2010-01-12 15:05:00,45.27,45.33,45.27,45.32,11500.0,43.8691,43.9272,43.8691,43.9175,11500.0
2010-01-12 15:10:00,45.33,45.33,45.26,45.26,14800.0,43.9272,43.9272,43.8594,43.8594,14800.0
2010-01-12 15:15:00,45.24,45.25,45.16,45.22,12500.0,43.84,43.8497,43.7625,43.8206,12500.0
2010-01-12 15:20:00,45.24,45.24,45.2,45.23,7900.0,43.84,43.84,43.8012,43.8303,7900.0
2010-01-12 15:25:00,45.24,45.49,45.23,45.47,32100.0,43.84,44.0822,43.8303,44.0629,32100.0
2010-01-12 15:30:00,45.49,45.49,45.26,45.27,15400.0,44.0822,44.0822,43.8594,43.8691,15400.0
2010-01-12 15:35:00,45.26,45.29,45.14,45.14,14300.0,43.8594,43.8884,43.7431,43.7431,14300.0
2010-01-12 15:40:00,45.15,45.16,45.0,45.0,33300.0,43.7528,43.7625,43.6074,43.6074,33300.0
2010-01-12 15:45:00,45.01,45.12,45.01,45.04,15700.0,43.6171,43.7237,43.6171,43.6462,15700.0
2010-01-12 15:50:00,45.02,45.15,45.0,45.11,51500.0,43.6268,43.7528,43.6074,43.714,51500.0
2010-01-12 15:55:00,45.11,45.11,44.98,45.01,56100.0,43.714,43.714,43.588,43.6171,56100.0
2010-01-13 09:30:00,45.0,45.7,44.34,45.7,21800.0,43.6074,44.2857,42.9678,44.2857,21800.0
2010-01-13 09:35:00,45.65,45.65,45.02,45.1,9100.0,44.2373,44.2373,43.6268,43.7043,9100.0
2010-01-13 09:40:00,45.11,45.15,44.95,44.96,39700.0,43.714,43.7528,43.559,43.5686,39700.0
2010-01-13 09:45:00,44.92,45.07,44.92,45.01,24300.0,43.5299,43.6752,43.5299,43.6171,24300.0
2010-01-13 09:50:00,45.0,45.31,45.0,45.31,9800.0,43.6074,43.9078,43.6074,43.9078,9800.0
2010-01-13 09:55:00,45.37,45.44,45.25,45.37,10700.0,43.966,44.0338,43.8497,43.966,10700.0
2010-01-13 10:00:00,45.41,45.41,45.28,45.35,8000.0,44.0047,44.0047,43.8787,43.9466,8000.0
2010-01-13 10:05:00,45.35,45.35,45.0,45.02,11000.0,43.9466,43.9466,43.6074,43.6268,11000.0
2010-01-13 10:10:00,45.01,45.02,44.65,44.8,24700.0,43.6171,43.6268,43.2682,43.4136,24700.0
2010-01-13 10:15:00,44.8,44.81,44.41,44.43,18300.0,43.4136,43.4233,43.0357,43.055,18300.0
2010-01-13 10:20:00,44.45,44.46,44.26,44.37,19500.0,43.0744,43.0841,42.8903,42.9969,19500.0
2010-01-13 10:25:00,44.37,44.4,44.25,44.4,33600.0,42.9969,43.026,42.8806,43.026,33600.0
2010-01-13 10:30:00,44.38,44.48,44.25,44.33,13200.0,43.0066,43.1035,42.8806,42.9581,13200.0
2010-01-13 10:35:00,44.35,44.5,44.31,44.41,19100.0,42.9775,43.1229,42.9388,43.0357,19100.0
2010-01-13 10:40:00,44.45,44.67,44.45,44.58,7400.0,43.0744,43.2876,43.0744,43.2004,7400.0
2010-01-13 10:45:00,44.58,44.8,44.58,44.66,15100.0,43.2004,43.4136,43.2004,43.2779,15100.0
2010-01-13 10:50:00,44.68,44.68,44.53,44.63,3300.0,43.2973,43.2973,43.152,43.2489,3300.0
2010-01-13 10:55:00,44.67,44.8,44.67,44.8,7700.0,43.2876,43.4136,43.2876,43.4136,7700.0
2010-01-13 11:00:00,44.76,44.78,44.66,44.68,11000.0,43.3748,43.3942,43.2779,43.2973,11000.0
2010-01-13 11:05:00,44.74,44.79,44.68,44.78,9500.0,43.3555,43.4039,43.2973,43.3942,9500.0
2010-01-13 11:10:00,44.71,44.79,44.65,44.69,6900.0,43.3264,43.4039,43.2682,43.307,6900.0
2010-01-13 11:15:00,44.69,44.78,44.63,44.63,8200.0,43.307,43.3942,43.2489,43.2489,8200.0
2010-01-13 11:20:00,44.61,44.84,44.61,44.8,2400.0,43.2295,43.4524,43.2295,43.4136,2400.0
2010-01-13 11:25:00,44.83,44.91,44.77,44.91,12400.0,43.4427,43.5202,43.3845,43.5202,12400.0
2010-01-13 11:30:00,44.94,45.07,44.91,44.97,3400.0,43.5493,43.6752,43.5202,43.5783,3400.0
2010-01-13 11:35:00,44.91,45.03,44.84,44.89,8600.0,43.5202,43.6365,43.4524,43.5008,8600.0
2010-01-13 11:40:00,44.8,44.91,44.76,44.91,7200.0,43.4136,43.5202,43.3748,43.5202,7200.0
2010-01-13 11:45:00,44.91,44.93,44.77,44.77,4800.0,43.5202,43.5396,43.3845,43.3845,4800.0
2010-01-13 11:50:00,44.81,44.88,44.77,44.82,7300.0,43.4233,43.4911,43.3845,43.433,7300.0
2010-01-13 11:55:00,44.89,44.93,44.83,44.92,1700.0,43.5008,43.5396,43.4427,43.5299,1700.0
2010-01-13 12:00:00,44.83,44.99,44.82,44.93,4700.0,43.4427,43.5977,43.433,43.5396,4700.0
2010-01-13 12:05:00,44.99,45.03,44.98,45.0,1200.0,43.5977,43.6365,43.588,43.6074,1200.0
2010-01-13 12:10:00,45.03,45.07,44.86,44.96,17300.0,43.6365,43.6752,43.4717,43.5686,17300.0
2010-01-13 12:15:00,44.9,44.91,44.8,44.88,6600.0,43.5105,43.5202,43.4136,43.4911,6600.0
2010-01-13 12:20:00,44.86,44.97,44.86,44.93,2000.0,43.4717,43.5783,43.4717,43.5396,2000.0
2010-01-13 12:25:00,44.89,45.01,44.88,44.93,9400.0,43.5008,43.6171,43.4911,43.5396,9400.0
2010-01-13 12:30:00,44.94,44.95,44.76,44.94,8900.0,43.5493,43.559,43.3748,43.5493,8900.0
2010-01-13 12:35:00,44.91,45.02,44.89,44.96,4600.0,43.5202,43.6268,43.5008,43.5686,4600.0
2010-01-13 12:40:00,44.91,45.06,44.85,44.99,15900.0,43.5202,43.6656,43.462,43.5977,15900.0
2010-01-13 12:45:00,45.0,45.1,45.0,45.08,8900.0,43.6074,43.7043,43.6074,43.6849,8900.0
2010-01-13 12:50:00,45.12,45.21,45.08,45.19,3700.0,43.7237,43.8109,43.6849,43.7915,3700.0
2010-01-13 12:55:00,45.2,45.26,45.18,45.18,11700.0,43.8012,43.8594,43.7818,43.7818,11700.0
2010-01-13 13:00:00,45.2,45.23,44.95,44.99,16100.0,43.8012,43.8303,43.559,43.5977,16100.0
2010-01-13 13:05:00,44.97,45.02,44.86,44.9,11000.0,43.5783,43.6268,43.4717,43.5105,11000.0
2010-01-13 13:10:00,44.95,45.07,44.95,45.06,4300.0,43.559,43.6752,43.559,43.6656,4300.0
2010-01-13 13:15:00,45.0,45.05,45.0,45.02,3200.0,43.6074,43.6559,43.6074,43.6268,3200.0
2010-01-13 13:20:00,45.03,45.07,45.01,45.04,4300.0,43.6365,43.6752,43.6171,43.6462,4300.0
2010-01-13 13:25:00,45.11,45.16,45.1,45.1,4800.0,43.714,43.7625,43.7043,43.7043,4800.0
2010-01-13 13:30:00,45.1,45.15,45.01,45.09,46600.0,43.7043,43.7528,43.6171,43.6946,46600.0
2010-01-13 13:35:00,45.05,45.11,45.05,45.11,5100.0,43.6559,43.714,43.6559,43.714,5100.0
2010-01-13 13:40:00,45.12,45.13,45.06,45.09,30500.0,43.7237,43.7334,43.6656,43.6946,30500.0
2010-01-13 13:45:00,45.12,45.15,45.03,45.03,2600.0,43.7237,43.7528,43.6365,43.6365,2600.0
2010-01-13 13:50:00,45.01,45.01,44.85,44.9,7200.0,43.6171,43.6171,43.462,43.5105,7200.0
2010-01-13 13:55:00,44.91,44.91,44.69,44.76,11200.0,43.5202,43.5202,43.307,43.3748,11200.0
2010-01-13 14:00:00,44.78,44.96,44.74,44.96,11400.0,43.3942,43.5686,43.3555,43.5686,11400.0
2010-01-13 14:05:00,44.95,45.07,44.93,45.07,2400.0,43.559,43.6752,43.5396,43.6752,2400.0
2010-01-13 14:10:00,45.04,45.14,45.04,45.05,7600.0,43.6462,43.7431,43.6462,43.6559,7600.0
2010-01-13 14:15:00,45.05,45.11,45.0,45.06,14900.0,43.6559,43.714,43.6074,43.6656,14900.0
2010-01-13 14:20:00,45.05,45.11,45.03,45.08,6600.0,43.6559,43.714,43.6365,43.6849,6600.0
2010-01-13 14:25:00,45.1,45.13,45.08,45.12,3000.0,43.7043,43.7334,43.6849,43.7237,3000.0
2010-01-13 14:30:00,45.13,45.23,45.1,45.14,7000.0,43.7334,43.8303,43.7043,43.7431,7000.0
2010-01-13 14:35:00,45.14,45.25,45.14,45.23,2400.0,43.7431,43.8497,43.7431,43.8303,2400.0
2010-01-13 14:40:00,45.2,45.26,45.11,45.26,8000.0,43.8012,43.8594,43.714,43.8594,8000.0
2010-01-13 14:45:00,45.22,45.3,45.22,45.3,1700.0,43.8206,43.8981,43.8206,43.8981,1700.0
2010-01-13 14:50:00,45.3,45.3,45.24,45.25,1700.0,43.8981,43.8981,43.84,43.8497,1700.0
2010-01-13 14:55:00,45.24,45.3,45.24,45.26,6400.0,43.84,43.8981,43.84,43.8594,6400.0
2010-01-13 15:00:00,45.26,45.3,45.23,45.25,6600.0,43.8594,43.8981,43.8303,43.8497,6600.0
2010-01-13 15:05:00,45.26,45.27,45.21,45.21,4700.0,43.8594,43.8691,43.8109,43.8109,4700.0
2010-01-13 15:10:00,45.23,45.26,45.15,45.15,7100.0,43.8303,43.8594,43.7528,43.7528,7100.0
2010-01-13 15:15:00,45.16,45.17,45.09,45.09,3400.0,43.7625,43.7721,43.6946,43.6946,3400.0
2010-01-13 15:20:00,45.07,45.15,45.07,45.14,25000.0,43.6752,43.7528,43.6752,43.7431,25000.0
2010-01-13 15:25:00,45.15,45.24,45.08,45.08,8900.0,43.7528,43.84,43.6849,43.6849,8900.0
2010-01-13 15:30:00,45.12,45.16,45.02,45.13,10800.0,43.7237,43.7625,43.6268,43.7334,10800.0
2010-01-13 15:35:00,45.14,45.18,45.08,45.16,5600.0,43.7431,43.7818,43.6849,43.7625,5600.0
2010-01-13 15:40:00,45.18,45.18,45.08,45.11,22600.0,43.7818,43.7818,43.6849,43.714,22600.0
2010-01-13 15:45:00,45.1,45.25,45.08,45.24,4700.0,43.7043,43.8497,43.6849,43.84,4700.0
2010-01-13 15:50:00,45.24,45.34,45.22,45.26,28600.0,43.84,43.9369,43.8206,43.8594,28600.0
2010-01-13 15:55:00,45.24,45.26,45.15,45.23,10500.0,43.84,43.8594,43.7528,43.8303,10500.0
2010-01-14 09:30:00,44.99,44.99,44.37,44.37,18600.0,43.5977,43.5977,42.9969,42.9969,18600.0
2010-01-14 09:35:00,44.42,44.88,44.42,44.73,17200.0,43.0454,43.4911,43.0454,43.3458,17200.0
2010-01-14 09:40:00,44.76,44.9,44.58,44.58,13600.0,43.3748,43.5105,43.2004,43.2004,13600.0
2010-01-14 09:45:00,44.6,44.76,44.51,44.69,25900.0,43.2198,43.3748,43.1326,43.307,25900.0
2010-01-14 09:50:00,44.65,44.76,44.6,44.64,12200.0,43.2682,43.3748,43.2198,43.2585,12200.0
2010-01-14 09:55:00,44.62,44.7,44.55,44.59,19100.0,43.2392,43.3167,43.1713,43.2101,19100.0
2010-01-14 10:00:00,44.57,44.61,44.48,44.54,14300.0,43.1907,43.2295,43.1035,43.1616,14300.0
2010-01-14 10:05:00,44.56,44.58,44.48,44.57,7000.0,43.181,43.2004,43.1035,43.1907,7000.0
2010-01-14 10:10:00,44.57,44.62,44.45,44.5,9800.0,43.1907,43.2392,43.0744,43.1229,9800.0
2010-01-14 10:15:00,44.49,44.49,44.22,44.25,11800.0,43.1132,43.1132,42.8515,42.8806,11800.0
2010-01-14 10:20:00,44.24,44.36,44.23,44.35,23800.0,42.8709,42.9872,42.8612,42.9775,23800.0
2010-01-14 10:25:00,44.35,44.45,44.3,44.35,6800.0,42.9775,43.0744,42.9291,42.9775,6800.0
2010-01-14 10:30:00,44.34,44.39,44.33,44.37,17700.0,42.9678,43.0163,42.9581,42.9969,17700.0
2010-01-14 10:35:00,44.35,44.35,44.32,44.33,3600.0,42.9775,42.9775,42.9485,42.9581,3600.0
2010-01-14 10:40:00,44.33,44.38,44.27,44.31,18800.0,42.9581,43.0066,42.9,42.9388,18800.0
2010-01-14 10:45:00,44.32,44.35,44.25,44.31,11900.0,42.9485,42.9775,42.8806,42.9388,11900.0
2010-01-14 10:50:00,44.31,44.36,44.25,44.25,11500.0,42.9388,42.9872,42.8806,42.8806,11500.0
2010-01-14 10:55:00,44.26,44.26,43.83,43.86,31100.0,42.8903,42.8903,42.4736,42.5027,31100.0
2010-01-14 11:00:00,43.89,44.12,43.89,44.08,10100.0,42.5318,42.7546,42.5318,42.7159,10100.0
2010-01-14 11:05:00,44.08,44.1,43.99,43.99,26000.0,42.7159,42.7353,42.6287,42.6287,26000.0
2010-01-14 11:10:00,43.96,44.01,43.56,43.56,28800.0,42.5996,42.648,42.212,42.212,28800.0
2010-01-14 11:15:00,43.65,43.79,43.42,43.57,30000.0,42.2992,42.4349,42.0763,42.2217,30000.0
2010-01-14 11:20:00,43.57,43.76,43.56,43.68,31700.0,42.2217,42.4058,42.212,42.3283,31700.0
2010-01-14 11:25:00,43.69,43.83,43.66,43.77,14900.0,42.3379,42.4736,42.3089,42.4155,14900.0
2010-01-14 11:30:00,43.76,43.92,43.76,43.91,8500.0,42.4058,42.5608,42.4058,42.5511,8500.0
2010-01-14 11:35:00,43.89,43.99,43.89,43.97,8500.0,42.5318,42.6287,42.5318,42.6093,8500.0
2010-01-14 11:40:00,43.95,43.98,43.9,43.93,8900.0,42.5899,42.619,42.5414,42.5705,8900.0
2010-01-14 11:45:00,43.92,44.05,43.92,44.05,10500.0,42.5608,42.6868,42.5608,42.6868,10500.0
2010-01-14 11:50:00,44.05,44.16,44.0,44.1,16400.0,42.6868,42.7934,42.6384,42.7353,16400.0
2010-01-14 11:55:00,44.05,44.2,44.04,44.18,8800.0,42.6868,42.8322,42.6771,42.8128,8800.0
2010-01-14 12:00:00,44.19,44.38,44.18,44.25,24200.0,42.8225,43.0066,42.8128,42.8806,24200.0
2010-01-14 12:05:00,44.26,44.39,44.25,44.38,8500.0,42.8903,43.0163,42.8806,43.0066,8500.0
2010-01-14 12:10:00,44.38,44.39,44.15,44.17,9900.0,43.0066,43.0163,42.7837,42.8031,9900.0
2010-01-14 12:15:00,44.13,44.18,44.13,44.15,2900.0,42.7643,42.8128,42.7643,42.7837,2900.0
2010-01-14 12:20:00,44.06,44.1,44.03,44.09,7000.0,42.6965,42.7353,42.6674,42.7256,7000.0
2010-01-14 12:25:00,44.06,44.14,44.04,44.12,3900.0,42.6965,42.774,42.6771,42.7546,3900.0
2010-01-14 12:30:00,44.14,44.26,44.13,44.23,3200.0,42.774,42.8903,42.7643,42.8612,3200.0
2010-01-14 12:35:00,44.23,44.3,44.23,44.28,2400.0,42.8612,42.9291,42.8612,42.9097,2400.0
2010-01-14 12:40:00,44.29,44.34,44.25,44.25,3700.0,42.9194,42.9678,42.8806,42.8806,3700.0
2010-01-14 12:45:00,44.25,44.25,44.01,44.01,12900.0,42.8806,42.8806,42.648,42.648,12900.0
2010-01-14 12:50:00,44.01,44.07,44.0,44.04,2200.0,42.648,42.7062,42.6384,42.6771,2200.0
2010-01-14 12:55:00,44.01,44.06,44.01,44.06,2900.0,42.648,42.6965,42.648,42.6965,2900.0
2010-01-14 13:00:00,44.06,44.06,43.89,43.91,5400.0,42.6965,42.6965,42.5318,42.5511,5400.0
2010-01-14 13:05:00,43.88,43.94,43.81,43.82,5300.0,42.5221,42.5802,42.4542,42.4639,5300.0
2010-01-14 13:10:00,43.8,43.84,43.75,43.76,3700.0,42.4445,42.4833,42.3961,42.4058,3700.0
2010-01-14 13:15:00,43.76,43.77,43.67,43.67,9000.0,42.4058,42.4155,42.3186,42.3186,9000.0
2010-01-14 13:20:00,43.66,43.78,43.66,43.77,6500.0,42.3089,42.4252,42.3089,42.4155,6500.0
2010-01-14 13:25:00,43.79,43.8,43.69,43.71,25200.0,42.4349,42.4445,42.3379,42.3573,25200.0
2010-01-14 13:30:00,43.72,43.73,43.61,43.63,11300.0,42.367,42.3767,42.2604,42.2798,11300.0
2010-01-14 13:35:00,43.63,43.65,43.53,43.53,4800.0,42.2798,42.2992,42.1829,42.1829,4800.0
2010-01-14 13:40:00,43.53,43.58,43.5,43.54,9600.0,42.1829,42.2314,42.1538,42.1926,9600.0
2010-01-14 13:45:00,43.52,43.55,43.41,43.42,23700.0,42.1732,42.2023,42.0666,42.0763,23700.0
2010-01-14 13:50:00,43.41,43.53,43.41,43.52,37700.0,42.0666,42.1829,42.0666,42.1732,37700.0
2010-01-14 13:55:00,43.53,43.66,43.53,43.62,19100.0,42.1829,42.3089,42.1829,42.2701,19100.0
2010-01-14 14:00:00,43.66,43.83,43.66,43.83,13900.0,42.3089,42.4736,42.3089,42.4736,13900.0
2010-01-14 14:05:00,43.83,43.84,43.74,43.74,3800.0,42.4736,42.4833,42.3864,42.3864,3800.0
2010-01-14 14:10:00,43.8,43.8,43.72,43.73,6500.0,42.4445,42.4445,42.367,42.3767,6500.0
2010-01-14 14:15:00,43.75,43.75,43.71,43.75,4800.0,42.3961,42.3961,42.3573,42.3961,4800.0
2010-01-14 14:20:00,43.75,43.79,43.74,43.74,6900.0,42.3961,42.4349,42.3864,42.3864,6900.0
2010-01-14 14:25:00,43.75,43.83,43.68,43.8,5400.0,42.3961,42.4736,42.3283,42.4445,5400.0
2010-01-14 14:30:00,43.84,43.86,43.7,43.78,7100.0,42.4833,42.5027,42.3476,42.4252,7100.0
2010-01-14 14:35:00,43.78,43.99,43.78,43.98,6300.0,42.4252,42.6287,42.4252,42.619,6300.0
2010-01-14 14:40:00,43.99,44.03,43.85,43.85,10400.0,42.6287,42.6674,42.493,42.493,10400.0
2010-01-14 14:45:00,43.84,43.94,43.84,43.91,5000.0,42.4833,42.5802,42.4833,42.5511,5000.0
2010-01-14 14:50:00,43.89,44.0,43.82,43.83,20800.0,42.5318,42.6384,42.4639,42.4736,20800.0
2010-01-14 14:55:00,43.82,43.86,43.67,43.68,21400.0,42.4639,42.5027,42.3186,42.3283,21400.0
2010-01-14 15:00:00,43.68,43.81,43.67,43.81,11300.0,42.3283,42.4542,42.3186,42.4542,11300.0
2010-01-14 15:05:00,43.81,43.82,43.7,43.71,5500.0,42.4542,42.4639,42.3476,42.3573,5500.0
2010-01-14 15:10:00,43.73,43.76,43.57,43.72,21100.0,42.3767,42.4058,42.2217,42.367,21100.0
2010-01-14 15:15:00,43.72,43.83,43.7,43.72,14600.0,42.367,42.4736,42.3476,42.367,14600.0
2010-01-14 15:20:00,43.73,43.76,43.72,43.73,7900.0,42.3767,42.4058,42.367,42.3767,7900.0
2010-01-14 15:25:00,43.72,43.72,43.6,43.63,17600.0,42.367,42.367,42.2507,42.2798,17600.0
2010-01-14 15:30:00,43.63,43.63,43.61,43.62,17500.0,42.2798,42.2798,42.2604,42.2701,17500.0
2010-01-14 15:35:00,43.61,43.63,43.5,43.53,24800.0,42.2604,42.2798,42.1538,42.1829,24800.0
2010-01-14 15:40:00,43.53,43.54,43.4,43.45,26400.0,42.1829,42.1926,42.0569,42.1054,26400.0
2010-01-14 15:45:00,43.45,43.46,43.32,43.36,38700.0,42.1054,42.1151,41.9794,42.0182,38700.0
2010-01-14 15:50:00,43.34,43.48,43.3,43.39,82600.0,41.9988,42.1344,41.96,42.0472,82600.0
2010-01-14 15:55:00,43.39,43.39,43.11,43.18,92200.0,42.0472,42.0472,41.7759,41.8437,92200.0
2010-01-15 09:30:00,43.17,43.17,42.07,42.97,75600.0,41.834,41.834,40.7681,41.6402,75600.0
2010-01-15 09:35:00,42.97,42.97,42.7,42.78,40800.0,41.6402,41.6402,41.3786,41.4561,40800.0
2010-01-15 09:40:00,42.78,42.78,42.08,42.22,22200.0,41.4561,41.4561,40.7778,40.9134,22200.0
2010-01-15 09:45:00,42.2,42.36,42.08,42.36,46200.0,40.8941,41.0491,40.7778,41.0491,46200.0
2010-01-15 09:50:00,42.27,42.47,41.75,42.19,57100.0,40.9619,41.1557,40.458,40.8844,57100.0
2010-01-15 09:55:00,42.23,42.4,41.87,41.94,65400.0,40.9231,41.0879,40.5743,40.6421,65400.0
2010-01-15 10:00:00,41.94,42.04,41.76,41.92,62400.0,40.6421,40.739,40.4677,40.6227,62400.0
2010-01-15 10:05:00,41.93,42.13,41.87,41.96,23200.0,40.6324,40.8262,40.5743,40.6615,23200.0
2010-01-15 10:10:00,41.96,42.0,41.76,41.77,20600.0,40.6615,40.7002,40.4677,40.4774,20600.0
2010-01-15 10:15:00,41.78,41.82,41.51,41.75,33300.0,40.4871,40.5258,40.2254,40.458,33300.0
2010-01-15 10:20:00,41.77,41.93,41.6,41.93,25800.0,40.4774,40.6324,40.3126,40.6324,25800.0
2010-01-15 10:25:00,41.93,41.93,41.68,41.88,26300.0,40.6324,40.6324,40.3902,40.584,26300.0
2010-01-15 10:30:00,41.82,42.16,41.77,42.13,45300.0,40.5258,40.8553,40.4774,40.8262,45300.0
2010-01-15 10:35:00,42.11,42.31,42.0,42.25,47700.0,40.8068,41.0007,40.7002,40.9425,47700.0
2010-01-15 10:40:00,42.24,42.25,42.03,42.08,26100.0,40.9328,40.9425,40.7293,40.7778,26100.0
2010-01-15 10:45:00,42.11,42.31,42.05,42.26,27300.0,40.8068,41.0007,40.7487,40.9522,27300.0
2010-01-15 10:50:00,42.31,42.38,42.25,42.32,19400.0,41.0007,41.0685,40.9425,41.0103,19400.0
2010-01-15 10:55:00,42.35,42.35,41.99,42.0,14600.0,41.0394,41.0394,40.6906,40.7002,14600.0
2010-01-15 11:00:00,41.97,41.98,41.84,41.94,18200.0,40.6712,40.6809,40.5452,40.6421,18200.0
2010-01-15 11:05:00,42.0,42.0,41.9,41.94,7500.0,40.7002,40.7002,40.6033,40.6421,7500.0
2010-01-15 11:10:00,41.93,41.98,41.79,41.9,15000.0,40.6324,40.6809,40.4967,40.6033,15000.0
2010-01-15 11:15:00,41.89,41.9,41.72,41.74,16000.0,40.5937,40.6033,40.4289,40.4483,16000.0
2010-01-15 11:20:00,41.74,41.84,41.68,41.81,23200.0,40.4483,40.5452,40.3902,40.5161,23200.0
2010-01-15 11:25:00,41.81,42.08,41.81,41.94,23700.0,40.5161,40.7778,40.5161,40.6421,23700.0
2010-01-15 11:30:00,41.85,41.95,41.71,41.78,11500.0,40.5549,40.6518,40.4192,40.4871,11500.0
2010-01-15 11:35:00,41.75,42.1,41.67,42.1,20400.0,40.458,40.7972,40.3805,40.7972,20400.0
2010-01-15 11:40:00,42.04,42.12,41.93,42.12,23600.0,40.739,40.8165,40.6324,40.8165,23600.0
2010-01-15 11:45:00,42.1,42.34,42.1,42.29,26300.0,40.7972,41.0297,40.7972,40.9813,26300.0
2010-01-15 11:50:00,42.29,42.36,42.18,42.19,25100.0,40.9813,41.0491,40.8747,40.8844,25100.0
2010-01-15 11:55:00,42.19,42.3,42.1,42.3,20900.0,40.8844,40.991,40.7972,40.991,20900.0
2010-01-15 12:00:00,42.31,42.31,42.15,42.16,10900.0,41.0007,41.0007,40.8456,40.8553,10900.0
2010-01-15 12:05:00,42.15,42.45,42.13,42.45,27400.0,40.8456,41.1363,40.8262,41.1363,27400.0
2010-01-15 12:10:00,42.45,42.59,42.42,42.57,30200.0,41.1363,41.272,41.1072,41.2526,30200.0
2010-01-15 12:15:00,42.56,42.56,42.4,42.46,31000.0,41.2429,41.2429,41.0879,41.146,31000.0
2010-01-15 12:20:00,42.43,42.44,42.28,42.3,6100.0,41.1169,41.1266,40.9716,40.991,6100.0
2010-01-15 12:25:00,42.3,42.37,42.3,42.31,14700.0,40.991,41.0588,40.991,41.0007,14700.0
2010-01-15 12:30:00,42.31,42.4,42.3,42.36,7400.0,41.0007,41.0879,40.991,41.0491,7400.0
2010-01-15 12:35:00,42.36,42.48,42.33,42.4,10300.0,41.0491,41.1654,41.02,41.0879,10300.0
2010-01-15 12:40:00,42.39,42.43,42.26,42.35,16100.0,41.0782,41.1169,40.9522,41.0394,16100.0
2010-01-15 12:45:00,42.35,42.47,42.3,42.45,8400.0,41.0394,41.1557,40.991,41.1363,8400.0
2010-01-15 12:50:00,42.45,42.47,42.3,42.42,16300.0,41.1363,41.1557,40.991,41.1072,16300.0
2010-01-15 12:55:00,42.46,42.64,42.46,42.64,12500.0,41.146,41.3204,41.146,41.3204,12500.0
2010-01-15 13:00:00,42.64,42.74,42.59,42.66,19600.0,41.3204,41.4173,41.272,41.3398,19600.0
2010-01-15 13:05:00,42.61,42.7,42.45,42.47,13200.0,41.2914,41.3786,41.1363,41.1557,13200.0
2010-01-15 13:10:00,42.46,42.51,42.35,42.43,35000.0,41.146,41.1945,41.0394,41.1169,35000.0
2010-01-15 13:15:00,42.46,42.48,42.39,42.48,10200.0,41.146,41.1654,41.0782,41.1654,10200.0
2010-01-15 13:20:00,42.45,42.48,42.35,42.46,15200.0,41.1363,41.1654,41.0394,41.146,15200.0
2010-01-15 13:25:00,42.42,42.48,42.4,42.41,13300.0,41.1072,41.1654,41.0879,41.0976,13300.0
2010-01-15 13:30:00,42.4,42.45,42.35,42.39,16700.0,41.0879,41.1363,41.0394,41.0782,16700.0
2010-01-15 13:35:00,42.39,42.65,42.39,42.43,26800.0,41.0782,41.3301,41.0782,41.1169,26800.0
2010-01-15 13:40:00,42.43,42.49,42.42,42.49,4900.0,41.1169,41.1751,41.1072,41.1751,4900.0
2010-01-15 13:45:00,42.48,42.63,42.45,42.59,8800.0,41.1654,41.3108,41.1363,41.272,8800.0
2010-01-15 13:50:00,42.55,42.59,42.45,42.47,8300.0,41.2332,41.272,41.1363,41.1557,8300.0
2010-01-15 13:55:00,42.5,42.52,42.42,42.47,6500.0,41.1848,41.2042,41.1072,41.1557,6500.0
2010-01-15 14:00:00,42.48,42.51,42.38,42.38,11400.0,41.1654,41.1945,41.0685,41.0685,11400.0
2010-01-15 14:05:00,42.42,42.48,42.41,42.47,5300.0,41.1072,41.1654,41.0976,41.1557,5300.0
2010-01-15 14:10:00,42.46,42.49,42.43,42.46,4500.0,41.146,41.1751,41.1169,41.146,4500.0
2010-01-15 14:15:00,42.43,42.49,42.4,42.49,21000.0,41.1169,41.1751,41.0879,41.1751,21000.0
2010-01-15 14:20:00,42.49,42.52,42.48,42.51,4100.0,41.1751,41.2042,41.1654,41.1945,4100.0
2010-01-15 14:25:00,42.52,42.52,42.37,42.42,8400.0,41.2042,41.2042,41.0588,41.1072,8400.0
2010-01-15 14:30:00,42.41,42.42,42.27,42.35,9000.0,41.0976,41.1072,40.9619,41.0394,9000.0
2010-01-15 14:35:00,42.33,42.42,42.32,42.32,10000.0,41.02,41.1072,41.0103,41.0103,10000.0
2010-01-15 14:40:00,42.35,42.43,42.27,42.29,7500.0,41.0394,41.1169,40.9619,40.9813,7500.0
2010-01-15 14:45:00,42.3,42.39,42.29,42.34,6300.0,40.991,41.0782,40.9813,41.0297,6300.0
2010-01-15 14:50:00,42.3,42.31,42.12,42.3,17800.0,40.991,41.0007,40.8165,40.991,17800.0
2010-01-15 14:55:00,42.3,42.3,42.21,42.26,3900.0,40.991,40.991,40.9037,40.9522,3900.0
2010-01-15 15:00:00,42.25,42.25,42.06,42.11,21700.0,40.9425,40.9425,40.7584,40.8068,21700.0
2010-01-15 15:05:00,42.11,42.12,42.0,42.07,24600.0,40.8068,40.8165,40.7002,40.7681,24600.0
2010-01-15 15:10:00,42.07,42.08,42.0,42.03,7400.0,40.7681,40.7778,40.7002,40.7293,7400.0
2010-01-15 15:15:00,42.0,42.0,41.94,42.0,8700.0,40.7002,40.7002,40.6421,40.7002,8700.0
2010-01-15 15:20:00,41.99,42.0,41.87,41.87,18800.0,40.6906,40.7002,40.5743,40.5743,18800.0
2010-01-15 15:25:00,41.89,42.03,41.87,42.02,13100.0,40.5937,40.7293,40.5743,40.7196,13100.0
2010-01-15 15:30:00,42.03,42.24,42.02,42.24,21100.0,40.7293,40.9328,40.7196,40.9328,21100.0
2010-01-15 15:35:00,42.25,42.32,42.23,42.24,21700.0,40.9425,41.0103,40.9231,40.9328,21700.0
2010-01-15 15:40:00,42.28,42.36,42.22,42.26,33000.0,40.9716,41.0491,40.9134,40.9522,33000.0
2010-01-15 15:45:00,42.25,42.36,42.24,42.26,21700.0,40.9425,41.0491,40.9328,40.9522,21700.0
2010-01-15 15:50:00,42.25,42.26,42.1,42.11,37100.0,40.9425,40.9522,40.7972,40.8068,37100.0
2010-01-15 15:55:00,42.1,42.16,42.01,42.15,77200.0,40.7972,40.8553,40.7099,40.8456,77200.0
2010-01-19 09:30:00,42.06,43.0,42.06,42.86,34200.0,40.7584,41.6693,40.7584,41.5336,34200.0
2010-01-19 09:35:00,42.92,42.92,42.5,42.5,14000.0,41.5918,41.5918,41.1848,41.1848,14000.0
2010-01-19 09:40:00,42.44,42.71,42.3,42.67,15100.0,41.1266,41.3883,40.991,41.3495,15100.0
2010-01-19 09:45:00,42.68,43.0,42.6,42.63,35100.0,41.3592,41.6693,41.2817,41.3108,35100.0
2010-01-19 09:50:00,42.63,42.63,42.43,42.5,16200.0,41.3108,41.3108,41.1169,41.1848,16200.0
2010-01-19 09:55:00,42.52,42.72,42.52,42.61,6900.0,41.2042,41.398,41.2042,41.2914,6900.0
2010-01-19 10:00:00,42.63,42.95,42.63,42.95,13500.0,41.3108,41.6208,41.3108,41.6208,13500.0
2010-01-19 10:05:00,42.95,43.0,42.8,42.8,16700.0,41.6208,41.6693,41.4755,41.4755,16700.0
2010-01-19 10:10:00,42.8,42.95,42.76,42.94,4900.0,41.4755,41.6208,41.4367,41.6112,4900.0
2010-01-19 10:15:00,42.92,42.96,42.83,42.92,17800.0,41.5918,41.6305,41.5046,41.5918,17800.0
2010-01-19 10:20:00,42.95,42.95,42.76,42.8,12300.0,41.6208,41.6208,41.4367,41.4755,12300.0
2010-01-19 10:25:00,42.76,42.79,42.53,42.53,13000.0,41.4367,41.4658,41.2138,41.2138,13000.0
2010-01-19 10:30:00,42.51,42.76,42.5,42.66,27800.0,41.1945,41.4367,41.1848,41.3398,27800.0
2010-01-19 10:35:00,42.66,42.68,42.57,42.6,7800.0,41.3398,41.3592,41.2526,41.2817,7800.0
2010-01-19 10:40:00,42.6,42.62,42.46,42.5,22200.0,41.2817,41.3011,41.146,41.1848,22200.0
2010-01-19 10:45:00,42.53,42.67,42.53,42.59,6700.0,41.2138,41.3495,41.2138,41.272,6700.0
2010-01-19 10:50:00,42.59,42.72,42.5,42.5,15400.0,41.272,41.398,41.1848,41.1848,15400.0
2010-01-19 10:55:00,42.5,42.5,42.4,42.49,8800.0,41.1848,41.1848,41.0879,41.1751,8800.0
2010-01-19 11:00:00,42.48,42.5,42.42,42.43,13600.0,41.1654,41.1848,41.1072,41.1169,13600.0
2010-01-19 11:05:00,42.5,42.56,42.44,42.56,3200.0,41.1848,41.2429,41.1266,41.2429,3200.0
2010-01-19 11:10:00,42.59,42.61,42.43,42.49,16500.0,41.272,41.2914,41.1169,41.1751,16500.0
2010-01-19 11:15:00,42.45,42.51,42.45,42.46,8500.0,41.1363,41.1945,41.1363,41.146,8500.0
2010-01-19 11:20:00,42.46,42.67,42.46,42.67,9600.0,41.146,41.3495,41.146,41.3495,9600.0
2010-01-19 11:25:00,42.64,42.66,42.51,42.54,10900.0,41.3204,41.3398,41.1945,41.2235,10900.0
2010-01-19 11:30:00,42.56,42.61,42.54,42.55,15600.0,41.2429,41.2914,41.2235,41.2332,15600.0
2010-01-19 11:35:00,42.56,42.56,42.4,42.43,21300.0,41.2429,41.2429,41.0879,41.1169,21300.0
2010-01-19 11:40:00,42.43,42.56,42.42,42.48,12800.0,41.1169,41.2429,41.1072,41.1654,12800.0
2010-01-19 11:45:00,42.45,42.5,42.43,42.49,15500.0,41.1363,41.1848,41.1169,41.1751,15500.0
2010-01-19 11:50:00,42.49,42.68,42.44,42.62,14600.0,41.1751,41.3592,41.1266,41.3011,14600.0
2010-01-19 11:55:00,42.62,42.68,42.62,42.67,15000.0,41.3011,41.3592,41.3011,41.3495,15000.0
2010-01-19 12:00:00,42.66,42.67,42.55,42.56,20000.0,41.3398,41.3495,41.2332,41.2429,20000.0
2010-01-19 12:05:00,42.58,42.73,42.58,42.65,10100.0,41.2623,41.4077,41.2623,41.3301,10100.0
2010-01-19 12:10:00,42.65,42.75,42.65,42.75,6400.0,41.3301,41.427,41.3301,41.427,6400.0
2010-01-19 12:15:00,42.75,42.83,42.69,42.78,16200.0,41.427,41.5046,41.3689,41.4561,16200.0
2010-01-19 12:20:00,42.76,42.97,42.76,42.97,10500.0,41.4367,41.6402,41.4367,41.6402,10500.0
2010-01-19 12:25:00,42.94,42.94,42.8,42.83,8800.0,41.6112,41.6112,41.4755,41.5046,8800.0
2010-01-19 12:30:00,42.86,42.9,42.86,42.89,6500.0,41.5336,41.5724,41.5336,41.5627,6500.0
2010-01-19 12:35:00,42.89,42.9,42.84,42.87,7500.0,41.5627,41.5724,41.5143,41.5433,7500.0
2010-01-19 12:40:00,42.84,42.92,42.83,42.88,3900.0,41.5143,41.5918,41.5046,41.553,3900.0
2010-01-19 12:45:00,42.88,42.89,42.83,42.83,7400.0,41.553,41.5627,41.5046,41.5046,7400.0
2010-01-19 12:50:00,42.83,42.91,42.82,42.9,4600.0,41.5046,41.5821,41.4949,41.5724,4600.0
2010-01-19 12:55:00,42.91,42.92,42.86,42.87,8100.0,41.5821,41.5918,41.5336,41.5433,8100.0
2010-01-19 13:00:00,42.85,42.9,42.82,42.9,11700.0,41.5239,41.5724,41.4949,41.5724,11700.0
2010-01-19 13:05:00,42.87,42.87,42.81,42.85,4000.0,41.5433,41.5433,41.4852,41.5239,4000.0
2010-01-19 13:10:00,42.85,42.9,42.82,42.85,10400.0,41.5239,41.5724,41.4949,41.5239,10400.0
2010-01-19 13:15:00,42.9,42.9,42.84,42.87,6800.0,41.5724,41.5724,41.5143,41.5433,6800.0
2010-01-19 13:20:00,42.87,42.94,42.87,42.93,3700.0,41.5433,41.6112,41.5433,41.6015,3700.0
2010-01-19 13:25:00,42.95,43.0,42.93,42.98,2800.0,41.6208,41.6693,41.6015,41.6499,2800.0
2010-01-19 13:30:00,42.97,43.17,42.93,43.17,24300.0,41.6402,41.834,41.6015,41.834,24300.0
2010-01-19 13:35:00,43.17,43.31,43.11,43.2,20000.0,41.834,41.9697,41.7759,41.8631,20000.0
2010-01-19 13:40:00,43.2,43.24,43.13,43.24,6400.0,41.8631,41.9019,41.7953,41.9019,6400.0
2010-01-19 13:45:00,43.24,43.34,43.22,43.34,7400.0,41.9019,41.9988,41.8825,41.9988,7400.0
2010-01-19 13:50:00,43.39,43.5,43.38,43.45,16000.0,42.0472,42.1538,42.0375,42.1054,16000.0
2010-01-19 13:55:00,43.47,43.69,43.45,43.66,11200.0,42.1248,42.3379,42.1054,42.3089,11200.0
2010-01-19 14:00:00,43.65,43.69,43.48,43.5,9900.0,42.2992,42.3379,42.1344,42.1538,9900.0
2010-01-19 14:05:00,43.5,43.54,43.49,43.52,5900.0,42.1538,42.1926,42.1441,42.1732,5900.0
2010-01-19 14:10:00,43.51,43.57,43.42,43.43,11400.0,42.1635,42.2217,42.0763,42.086,11400.0
2010-01-19 14:15:00,43.47,43.47,43.37,43.37,6500.0,42.1248,42.1248,42.0279,42.0279,6500.0
2010-01-19 14:20:00,43.37,43.43,43.35,43.41,4000.0,42.0279,42.086,42.0085,42.0666,4000.0
2010-01-19 14:25:00,43.42,43.48,43.41,43.45,2200.0,42.0763,42.1344,42.0666,42.1054,2200.0
2010-01-19 14:30:00,43.48,43.48,43.35,43.35,2600.0,42.1344,42.1344,42.0085,42.0085,2600.0
2010-01-19 14:35:00,43.33,43.34,43.29,43.3,3600.0,41.9891,41.9988,41.9503,41.96,3600.0
2010-01-19 14:40:00,43.3,43.37,43.29,43.36,3500.0,41.96,42.0279,41.9503,42.0182,3500.0
2010-01-19 14:45:00,43.38,43.38,43.29,43.35,3100.0,42.0375,42.0375,41.9503,42.0085,3100.0
2010-01-19 14:50:00,43.33,43.38,43.28,43.3,12000.0,41.9891,42.0375,41.9406,41.96,12000.0
2010-01-19 14:55:00,43.3,43.31,43.22,43.29,7600.0,41.96,41.9697,41.8825,41.9503,7600.0
2010-01-19 15:00:00,43.29,43.29,43.13,43.18,4400.0,41.9503,41.9503,41.7953,41.8437,4400.0
2010-01-19 15:05:00,43.13,43.13,43.08,43.13,7500.0,41.7953,41.7953,41.7468,41.7953,7500.0
2010-01-19 15:10:00,43.13,43.24,43.13,43.23,5000.0,41.7953,41.9019,41.7953,41.8922,5000.0
2010-01-19 15:15:00,43.22,43.26,43.2,43.2,4300.0,41.8825,41.9213,41.8631,41.8631,4300.0
2010-01-19 15:20:00,43.18,43.34,43.11,43.34,6300.0,41.8437,41.9988,41.7759,41.9988,6300.0
2010-01-19 15:25:00,43.3,43.3,43.2,43.21,4100.0,41.96,41.96,41.8631,41.8728,4100.0
2010-01-19 15:30:00,43.23,43.32,43.23,43.25,6500.0,41.8922,41.9794,41.8922,41.9116,6500.0
2010-01-19 15:35:00,43.25,43.35,43.22,43.33,9600.0,41.9116,42.0085,41.8825,41.9891,9600.0
2010-01-19 15:40:00,43.33,43.36,43.16,43.22,9100.0,41.9891,42.0182,41.8243,41.8825,9100.0
2010-01-19 15:45:00,43.25,43.33,43.13,43.3,11000.0,41.9116,41.9891,41.7953,41.96,11000.0
2010-01-19 15:50:00,43.3,43.4,43.29,43.37,14700.0,41.96,42.0569,41.9503,42.0279,14700.0
2010-01-19 15:55:00,43.37,43.42,43.33,43.42,20000.0,42.0279,42.0763,41.9891,42.0763,20000.0
2010-01-20 09:30:00,42.7,43.29,42.35,42.74,26200.0,41.3786,41.9503,41.0394,41.4173,26200.0
2010-01-20 09:35:00,42.73,42.74,42.45,42.54,13600.0,41.4077,41.4173,41.1363,41.2235,13600.0
2010-01-20 09:40:00,42.52,42.8,42.36,42.63,17300.0,41.2042,41.4755,41.0491,41.3108,17300.0
2010-01-20 09:45:00,42.63,42.97,42.54,42.97,8200.0,41.3108,41.6402,41.2235,41.6402,8200.0
2010-01-20 09:50:00,43.03,43.16,42.84,42.85,14800.0,41.6984,41.8243,41.5143,41.5239,14800.0
2010-01-20 09:55:00,42.78,42.78,42.44,42.44,3300.0,41.4561,41.4561,41.1266,41.1266,3300.0
2010-01-20 10:00:00,42.32,42.38,41.64,41.64,26200.0,41.0103,41.0685,40.3514,40.3514,26200.0
2010-01-20 10:05:00,41.7,41.81,41.55,41.62,22200.0,40.4095,40.5161,40.2642,40.332,22200.0
2010-01-20 10:10:00,41.69,41.94,41.68,41.78,10200.0,40.3998,40.6421,40.3902,40.4871,10200.0
2010-01-20 10:15:00,41.76,41.96,41.75,41.89,18100.0,40.4677,40.6615,40.458,40.5937,18100.0
2010-01-20 10:20:00,41.9,41.9,41.78,41.81,8500.0,40.6033,40.6033,40.4871,40.5161,8500.0
2010-01-20 10:25:00,41.78,41.91,41.78,41.9,25100.0,40.4871,40.613,40.4871,40.6033,25100.0
2010-01-20 10:30:00,41.88,41.96,41.84,41.94,12900.0,40.584,40.6615,40.5452,40.6421,12900.0
2010-01-20 10:35:00,41.97,42.06,41.94,42.0,14700.0,40.6712,40.7584,40.6421,40.7002,14700.0
2010-01-20 10:40:00,42.05,42.29,42.01,42.23,17600.0,40.7487,40.9813,40.7099,40.9231,17600.0
2010-01-20 10:45:00,42.21,42.22,42.05,42.07,12100.0,40.9037,40.9134,40.7487,40.7681,12100.0
2010-01-20 10:50:00,42.08,42.1,42.0,42.03,23300.0,40.7778,40.7972,40.7002,40.7293,23300.0
2010-01-20 10:55:00,42.04,42.08,42.02,42.08,14800.0,40.739,40.7778,40.7196,40.7778,14800.0
2010-01-20 11:00:00,42.04,42.08,41.9,41.9,10800.0,40.739,40.7778,40.6033,40.6033,10800.0
2010-01-20 11:05:00,41.9,41.9,41.65,41.69,21700.0,40.6033,40.6033,40.3611,40.3998,21700.0
2010-01-20 11:10:00,41.66,41.85,41.66,41.79,12100.0,40.3708,40.5549,40.3708,40.4967,12100.0
2010-01-20 11:15:00,41.81,41.82,41.63,41.72,17800.0,40.5161,40.5258,40.3417,40.4289,17800.0
2010-01-20 11:20:00,41.7,41.73,41.65,41.65,5700.0,40.4095,40.4386,40.3611,40.3611,5700.0
2010-01-20 11:25:00,41.65,41.86,41.56,41.71,32000.0,40.3611,40.5646,40.2739,40.4192,32000.0
2010-01-20 11:30:00,41.71,41.88,41.65,41.74,11500.0,40.4192,40.584,40.3611,40.4483,11500.0
2010-01-20 11:35:00,41.73,42.13,41.73,42.11,16400.0,40.4386,40.8262,40.4386,40.8068,16400.0
2010-01-20 11:40:00,42.11,42.11,42.01,42.1,10100.0,40.8068,40.8068,40.7099,40.7972,10100.0
2010-01-20 11:45:00,42.11,42.3,42.09,42.29,10800.0,40.8068,40.991,40.7875,40.9813,10800.0
2010-01-20 11:50:00,42.3,42.35,42.17,42.18,4000.0,40.991,41.0394,40.865,40.8747,4000.0
2010-01-20 11:55:00,42.24,42.35,42.24,42.32,6200.0,40.9328,41.0394,40.9328,41.0103,6200.0
2010-01-20 12:00:00,42.28,42.28,42.08,42.12,7200.0,40.9716,40.9716,40.7778,40.8165,7200.0
2010-01-20 12:05:00,42.1,42.2,42.08,42.18,1600.0,40.7972,40.8941,40.7778,40.8747,1600.0
2010-01-20 12:10:00,42.17,42.19,42.15,42.19,1100.0,40.865,40.8844,40.8456,40.8844,1100.0
2010-01-20 12:15:00,42.18,42.24,42.06,42.08,7900.0,40.8747,40.9328,40.7584,40.7778,7900.0
2010-01-20 12:20:00,42.05,42.05,41.91,41.95,6300.0,40.7487,40.7487,40.613,40.6518,6300.0
2010-01-20 12:25:00,41.98,42.06,41.97,42.06,3000.0,40.6809,40.7584,40.6712,40.7584,3000.0
2010-01-20 12:30:00,42.03,42.05,41.97,42.05,5800.0,40.7293,40.7487,40.6712,40.7487,5800.0
2010-01-20 12:35:00,42.03,42.03,41.95,42.03,3200.0,40.7293,40.7293,40.6518,40.7293,3200.0
2010-01-20 12:40:00,42.03,42.04,41.95,41.99,4200.0,40.7293,40.739,40.6518,40.6906,4200.0
2010-01-20 12:45:00,42.0,42.05,42.0,42.0,700.0,40.7002,40.7487,40.7002,40.7002,700.0
2010-01-20 12:50:00,42.06,42.06,41.95,41.95,1800.0,40.7584,40.7584,40.6518,40.6518,1800.0
2010-01-20 12:55:00,41.93,41.93,41.86,41.88,1800.0,40.6324,40.6324,40.5646,40.584,1800.0
2010-01-20 13:00:00,41.87,41.9,41.87,41.9,400.0,40.5743,40.6033,40.5743,40.6033,400.0
2010-01-20 13:05:00,41.88,41.88,41.86,41.88,900.0,40.584,40.584,40.5646,40.584,900.0
2010-01-20 13:10:00,41.88,41.88,41.81,41.81,1100.0,40.584,40.584,40.5161,40.5161,1100.0
2010-01-20 13:15:00,41.81,41.81,41.7,41.71,7100.0,40.5161,40.5161,40.4095,40.4192,7100.0
2010-01-20 13:20:00,41.71,41.75,41.71,41.71,800.0,40.4192,40.458,40.4192,40.4192,800.0
2010-01-20 13:25:00,41.7,41.76,41.7,41.76,700.0,40.4095,40.4677,40.4095,40.4677,700.0
2010-01-20 13:30:00,41.76,41.81,41.76,41.78,1100.0,40.4677,40.5161,40.4677,40.4871,1100.0
2010-01-20 13:35:00,41.81,41.81,41.81,41.81,200.0,40.5161,40.5161,40.5161,40.5161,200.0
2010-01-20 13:40:00,41.78,41.8,41.78,41.8,2200.0,40.4871,40.5064,40.4871,40.5064,2200.0
2010-01-20 13:45:00,41.8,41.89,41.8,41.85,3800.0,40.5064,40.5937,40.5064,40.5549,3800.0
2010-01-20 13:50:00,41.85,41.88,41.78,41.78,1700.0,40.5549,40.584,40.4871,40.4871,1700.0
2010-01-20 13:55:00,41.82,41.83,41.8,41.81,2100.0,40.5258,40.5355,40.5064,40.5161,2100.0
2010-01-20 14:00:00,41.82,41.84,41.82,41.84,400.0,40.5258,40.5452,40.5258,40.5452,400.0
2010-01-20 14:05:00,41.84,41.86,41.83,41.83,4100.0,40.5452,40.5646,40.5355,40.5355,4100.0
2010-01-20 14:10:00,41.83,41.83,41.83,41.83,300.0,40.5355,40.5355,40.5355,40.5355,300.0
2010-01-20 14:15:00,41.81,41.85,41.79,41.85,10000.0,40.5161,40.5549,40.4967,40.5549,10000.0
2010-01-20 14:20:00,41.85,42.02,41.85,42.02,20000.0,40.5549,40.7196,40.5549,40.7196,20000.0
2010-01-20 14:25:00,42.01,42.07,41.98,41.98,3000.0,40.7099,40.7681,40.6809,40.6809,3000.0
2010-01-20 14:30:00,41.97,41.98,41.97,41.98,400.0,40.6712,40.6809,40.6712,40.6809,400.0
2010-01-20 14:35:00,41.99,42.05,41.98,42.0,5200.0,40.6906,40.7487,40.6809,40.7002,5200.0
2010-01-20 14:40:00,41.98,42.06,41.98,42.06,2600.0,40.6809,40.7584,40.6809,40.7584,2600.0
2010-01-20 14:45:00,42.05,42.18,42.05,42.16,6700.0,40.7487,40.8747,40.7487,40.8553,6700.0
2010-01-20 14:50:00,42.16,42.27,42.16,42.26,3900.0,40.8553,40.9619,40.8553,40.9522,3900.0
2010-01-20 14:55:00,42.28,42.31,42.18,42.24,4600.0,40.9716,41.0007,40.8747,40.9328,4600.0
2010-01-20 15:00:00,42.25,42.25,42.16,42.17,3400.0,40.9425,40.9425,40.8553,40.865,3400.0
2010-01-20 15:05:00,42.16,42.19,42.1,42.1,5900.0,40.8553,40.8844,40.7972,40.7972,5900.0
2010-01-20 15:10:00,42.12,42.12,42.06,42.1,1400.0,40.8165,40.8165,40.7584,40.7972,1400.0
2010-01-20 15:15:00,42.1,42.1,42.0,42.0,5200.0,40.7972,40.7972,40.7002,40.7002,5200.0
2010-01-20 15:20:00,41.99,42.01,41.95,42.01,10300.0,40.6906,40.7099,40.6518,40.7099,10300.0
2010-01-20 15:25:00,41.99,42.03,41.98,42.01,3300.0,40.6906,40.7293,40.6809,40.7099,3300.0
2010-01-20 15:30:00,42.03,42.04,41.93,41.93,7400.0,40.7293,40.739,40.6324,40.6324,7400.0
2010-01-20 15:35:00,41.91,41.99,41.9,41.93,5700.0,40.613,40.6906,40.6033,40.6324,5700.0
2010-01-20 15:40:00,41.94,42.18,41.94,42.18,10600.0,40.6421,40.8747,40.6421,40.8747,10600.0
2010-01-20 15:45:00,42.16,42.28,42.15,42.28,5700.0,40.8553,40.9716,40.8456,40.9716,5700.0
2010-01-20 15:50:00,42.24,42.28,42.08,42.09,11800.0,40.9328,40.9716,40.7778,40.7875,11800.0
2010-01-20 15:55:00,42.09,42.11,42.03,42.04,22400.0,40.7875,40.8068,40.7293,40.739,22400.0
2010-01-21 09:30:00,42.31,43.47,42.12,43.17,26300.0,41.0007,42.1248,40.8165,41.834,26300.0
2010-01-21 09:35:00,43.17,43.2,42.57,42.59,8200.0,41.834,41.8631,41.2526,41.272,8200.0
2010-01-21 09:40:00,42.62,42.76,42.47,42.66,16400.0,41.3011,41.4367,41.1557,41.3398,16400.0
2010-01-21 09:45:00,42.6,42.6,42.24,42.35,7600.0,41.2817,41.2817,40.9328,41.0394,7600.0
2010-01-21 09:50:00,42.35,42.63,42.25,42.4,7500.0,41.0394,41.3108,40.9425,41.0879,7500.0
2010-01-21 09:55:00,42.57,42.75,42.52,42.7,12300.0,41.2526,41.427,41.2042,41.3786,12300.0
2010-01-21 10:00:00,42.75,43.0,42.61,42.99,8000.0,41.427,41.6693,41.2914,41.6596,8000.0
2010-01-21 10:05:00,42.94,43.0,42.75,42.75,9000.0,41.6112,41.6693,41.427,41.427,9000.0
2010-01-21 10:10:00,42.72,42.83,42.55,42.61,7800.0,41.398,41.5046,41.2332,41.2914,7800.0
2010-01-21 10:15:00,42.54,42.58,42.42,42.58,3200.0,41.2235,41.2623,41.1072,41.2623,3200.0
2010-01-21 10:20:00,42.61,42.61,41.95,41.95,30500.0,41.2914,41.2914,40.6518,40.6518,30500.0
2010-01-21 10:25:00,41.96,41.99,41.41,41.42,22400.0,40.6615,40.6906,40.1285,40.1382,22400.0
2010-01-21 10:30:00,41.47,42.25,41.42,42.25,30400.0,40.1866,40.9425,40.1382,40.9425,30400.0
2010-01-21 10:35:00,42.22,42.5,42.09,42.45,36000.0,40.9134,41.1848,40.7875,41.1363,36000.0
2010-01-21 10:40:00,42.32,42.41,42.15,42.21,21600.0,41.0103,41.0976,40.8456,40.9037,21600.0
2010-01-21 10:45:00,42.19,42.2,41.85,41.91,18300.0,40.8844,40.8941,40.5549,40.613,18300.0
2010-01-21 10:50:00,41.85,41.85,41.47,41.54,16000.0,40.5549,40.5549,40.1866,40.2545,16000.0
2010-01-21 10:55:00,41.55,41.68,41.49,41.62,18600.0,40.2642,40.3902,40.206,40.332,18600.0
2010-01-21 11:00:00,41.61,41.79,41.61,41.7,20900.0,40.3223,40.4967,40.3223,40.4095,20900.0
2010-01-21 11:05:00,41.71,41.73,41.02,41.14,33800.0,40.4192,40.4386,39.7506,39.8669,33800.0
2010-01-21 11:10:00,41.28,41.48,41.09,41.35,28100.0,40.0025,40.1963,39.8184,40.0704,28100.0
2010-01-21 11:15:00,41.35,41.35,41.11,41.28,10300.0,40.0704,40.0704,39.8378,40.0025,10300.0
2010-01-21 11:20:00,41.29,41.6,41.29,41.6,6600.0,40.0122,40.3126,40.0122,40.3126,6600.0
2010-01-21 11:25:00,41.53,41.53,41.25,41.25,6200.0,40.2448,40.2448,39.9735,39.9735,6200.0
2010-01-21 11:30:00,41.32,41.52,41.25,41.28,15400.0,40.0413,40.2351,39.9735,40.0025,15400.0
2010-01-21 11:35:00,41.31,41.48,41.25,41.3,5800.0,40.0316,40.1963,39.9735,40.0219,5800.0
2010-01-21 11:40:00,41.22,41.28,41.02,41.14,11200.0,39.9444,40.0025,39.7506,39.8669,11200.0
2010-01-21 11:45:00,41.14,41.16,41.03,41.16,4800.0,39.8669,39.8862,39.7603,39.8862,4800.0
2010-01-21 11:50:00,41.13,41.55,41.1,41.47,11700.0,39.8572,40.2642,39.8281,40.1866,11700.0
2010-01-21 11:55:00,41.57,41.57,41.09,41.12,8600.0,40.2836,40.2836,39.8184,39.8475,8600.0
2010-01-21 12:00:00,41.16,41.34,41.09,41.27,24100.0,39.8862,40.0607,39.8184,39.9928,24100.0
2010-01-21 12:05:00,41.31,41.41,41.19,41.25,8000.0,40.0316,40.1285,39.9153,39.9735,8000.0
2010-01-21 12:10:00,41.25,41.48,41.15,41.4,23500.0,39.9735,40.1963,39.8766,40.1188,23500.0
2010-01-21 12:15:00,41.38,41.58,41.26,41.55,10600.0,40.0994,40.2932,39.9831,40.2642,10600.0
2010-01-21 12:20:00,41.52,41.52,41.32,41.33,2200.0,40.2351,40.2351,40.0413,40.051,2200.0
2010-01-21 12:25:00,41.3,41.5,41.27,41.45,4500.0,40.0219,40.2157,39.9928,40.1673,4500.0
2010-01-21 12:30:00,41.45,41.66,41.41,41.62,12100.0,40.1673,40.3708,40.1285,40.332,12100.0
2010-01-21 12:35:00,41.62,41.69,41.55,41.65,4700.0,40.332,40.3998,40.2642,40.3611,4700.0
2010-01-21 12:40:00,41.67,41.69,41.61,41.61,3400.0,40.3805,40.3998,40.3223,40.3223,3400.0
2010-01-21 12:45:00,41.58,41.63,41.57,41.63,4900.0,40.2932,40.3417,40.2836,40.3417,4900.0
2010-01-21 12:50:00,41.62,41.77,41.56,41.72,4200.0,40.332,40.4774,40.2739,40.4289,4200.0
2010-01-21 12:55:00,41.72,41.76,41.65,41.66,5600.0,40.4289,40.4677,40.3611,40.3708,5600.0
2010-01-21 13:00:00,41.71,41.74,41.67,41.73,7600.0,40.4192,40.4483,40.3805,40.4386,7600.0
2010-01-21 13:05:00,41.67,41.75,41.66,41.7,3900.0,40.3805,40.458,40.3708,40.4095,3900.0
2010-01-21 13:10:00,41.7,41.72,41.66,41.71,4600.0,40.4095,40.4289,40.3708,40.4192,4600.0
2010-01-21 13:15:00,41.67,41.73,41.66,41.71,4300.0,40.3805,40.4386,40.3708,40.4192,4300.0
2010-01-21 13:20:00,41.71,41.71,41.69,41.69,3200.0,40.4192,40.4192,40.3998,40.3998,3200.0
2010-01-21 13:25:00,41.71,41.71,41.63,41.66,5600.0,40.4192,40.4192,40.3417,40.3708,5600.0
2010-01-21 13:30:00,41.66,41.92,41.66,41.85,7000.0,40.3708,40.6227,40.3708,40.5549,7000.0
2010-01-21 13:35:00,41.86,42.04,41.86,42.04,6300.0,40.5646,40.739,40.5646,40.739,6300.0
2010-01-21 13:40:00,42.0,42.0,41.91,41.93,2700.0,40.7002,40.7002,40.613,40.6324,2700.0
2010-01-21 13:45:00,41.94,42.14,41.94,42.09,4600.0,40.6421,40.8359,40.6421,40.7875,4600.0
2010-01-21 13:50:00,42.06,42.06,42.0,42.01,2000.0,40.7584,40.7584,40.7002,40.7099,2000.0
2010-01-21 13:55:00,41.97,41.98,41.96,41.98,1600.0,40.6712,40.6809,40.6615,40.6809,1600.0
2010-01-21 14:00:00,41.98,41.99,41.87,41.87,2800.0,40.6809,40.6906,40.5743,40.5743,2800.0
2010-01-21 14:05:00,41.88,41.89,41.68,41.72,8900.0,40.584,40.5937,40.3902,40.4289,8900.0
2010-01-21 14:10:00,41.69,41.85,41.67,41.85,10600.0,40.3998,40.5549,40.3805,40.5549,10600.0
2010-01-21 14:15:00,41.83,41.89,41.81,41.89,6800.0,40.5355,40.5937,40.5161,40.5937,6800.0
2010-01-21 14:20:00,41.88,41.93,41.81,41.93,4100.0,40.584,40.6324,40.5161,40.6324,4100.0
2010-01-21 14:25:00,42.0,42.06,41.92,42.0,11000.0,40.7002,40.7584,40.6227,40.7002,11000.0
2010-01-21 14:30:00,41.96,42.01,41.87,41.87,5000.0,40.6615,40.7099,40.5743,40.5743,5000.0
2010-01-21 14:35:00,41.86,41.91,41.81,41.91,8000.0,40.5646,40.613,40.5161,40.613,8000.0
2010-01-21 14:40:00,41.88,41.92,41.8,41.8,4100.0,40.584,40.6227,40.5064,40.5064,4100.0
2010-01-21 14:45:00,41.83,41.9,41.74,41.84,4800.0,40.5355,40.6033,40.4483,40.5452,4800.0
2010-01-21 14:50:00,41.89,41.89,41.78,41.8,2500.0,40.5937,40.5937,40.4871,40.5064,2500.0
2010-01-21 14:55:00,41.81,41.88,41.81,41.86,2600.0,40.5161,40.584,40.5161,40.5646,2600.0
2010-01-21 15:00:00,41.86,41.86,41.72,41.76,3100.0,40.5646,40.5646,40.4289,40.4677,3100.0
2010-01-21 15:05:00,41.75,41.82,41.67,41.75,9600.0,40.458,40.5258,40.3805,40.458,9600.0
2010-01-21 15:10:00,41.77,41.79,41.68,41.79,5600.0,40.4774,40.4967,40.3902,40.4967,5600.0
2010-01-21 15:15:00,41.81,41.82,41.66,41.67,6400.0,40.5161,40.5258,40.3708,40.3805,6400.0
2010-01-21 15:20:00,41.68,41.76,41.67,41.74,18100.0,40.3902,40.4677,40.3805,40.4483,18100.0
2010-01-21 15:25:00,41.76,41.76,41.6,41.6,10400.0,40.4677,40.4677,40.3126,40.3126,10400.0
2010-01-21 15:30:00,41.6,41.76,41.55,41.67,18600.0,40.3126,40.4677,40.2642,40.3805,18600.0
2010-01-21 15:35:00,41.68,41.68,41.48,41.48,8600.0,40.3902,40.3902,40.1963,40.1963,8600.0
2010-01-21 15:40:00,41.48,41.54,41.41,41.42,8400.0,40.1963,40.2545,40.1285,40.1382,8400.0
2010-01-21 15:45:00,41.42,41.54,41.4,41.48,17500.0,40.1382,40.2545,40.1188,40.1963,17500.0
2010-01-21 15:50:00,41.48,41.53,41.31,41.39,28000.0,40.1963,40.2448,40.0316,40.1091,28000.0
2010-01-21 15:55:00,41.38,41.39,41.34,41.37,26500.0,40.0994,40.1091,40.0607,40.0897,26500.0
2010-01-22 09:30:00,41.3,41.36,40.1,40.35,31200.0,40.0219,40.0801,38.859,39.1013,31200.0
2010-01-22 09:35:00,40.43,40.93,40.39,40.85,6600.0,39.1788,39.6634,39.1401,39.5858,6600.0
2010-01-22 09:40:00,40.85,40.85,40.31,40.36,12900.0,39.5858,39.5858,39.0625,39.111,12900.0
2010-01-22 09:45:00,40.26,40.33,39.9,40.01,19200.0,39.0141,39.0819,38.6652,38.7718,19200.0
2010-01-22 09:50:00,40.04,40.34,40.0,40.09,11700.0,38.8009,39.0916,38.7621,38.8494,11700.0
2010-01-22 09:55:00,40.05,40.49,39.95,40.41,13700.0,38.8106,39.237,38.7137,39.1595,13700.0
2010-01-22 10:00:00,40.45,40.45,40.23,40.26,14900.0,39.1982,39.1982,38.985,39.0141,14900.0
2010-01-22 10:05:00,40.12,40.14,40.0,40.05,18300.0,38.8784,38.8978,38.7621,38.8106,18300.0
2010-01-22 10:10:00,40.03,40.19,40.03,40.15,8900.0,38.7912,38.9463,38.7912,38.9075,8900.0
2010-01-22 10:15:00,40.19,40.19,40.03,40.1,10800.0,38.9463,38.9463,38.7912,38.859,10800.0
2010-01-22 10:20:00,40.09,40.25,40.06,40.23,7800.0,38.8494,39.0044,38.8203,38.985,7800.0
2010-01-22 10:25:00,40.32,40.58,40.21,40.58,7800.0,39.0722,39.3242,38.9656,39.3242,7800.0
2010-01-22 10:30:00,40.64,40.85,40.61,40.63,7600.0,39.3823,39.5858,39.3533,39.3726,7600.0
2010-01-22 10:35:00,40.68,40.85,40.61,40.71,9600.0,39.4211,39.5858,39.3533,39.4502,9600.0
2010-01-22 10:40:00,40.69,41.02,40.69,40.85,9000.0,39.4308,39.7506,39.4308,39.5858,9000.0
2010-01-22 10:45:00,40.84,40.84,40.49,40.5,10000.0,39.5761,39.5761,39.237,39.2467,10000.0
2010-01-22 10:50:00,40.49,40.59,40.46,40.59,5100.0,39.237,39.3339,39.2079,39.3339,5100.0
2010-01-22 10:55:00,40.55,40.58,40.5,40.55,4200.0,39.2951,39.3242,39.2467,39.2951,4200.0
2010-01-22 11:00:00,40.65,40.83,40.62,40.83,9200.0,39.392,39.5665,39.363,39.5665,9200.0
2010-01-22 11:05:00,40.78,40.91,40.67,40.77,4900.0,39.518,39.644,39.4114,39.5083,4900.0
2010-01-22 11:10:00,40.68,41.03,40.68,41.03,4300.0,39.4211,39.7603,39.4211,39.7603,4300.0
2010-01-22 11:15:00,40.91,41.31,40.91,41.25,12500.0,39.644,40.0316,39.644,39.9735,12500.0
2010-01-22 11:20:00,41.25,41.5,41.22,41.47,6000.0,39.9735,40.2157,39.9444,40.1866,6000.0
2010-01-22 11:25:00,41.44,41.63,41.36,41.5,21100.0,40.1576,40.3417,40.0801,40.2157,21100.0
2010-01-22 11:30:00,41.52,41.72,41.42,41.72,13000.0,40.2351,40.4289,40.1382,40.4289,13000.0
2010-01-22 11:35:00,41.68,41.84,41.59,41.72,11200.0,40.3902,40.5452,40.3029,40.4289,11200.0
2010-01-22 11:40:00,41.59,41.63,41.37,41.62,19300.0,40.3029,40.3417,40.0897,40.332,19300.0
2010-01-22 11:45:00,41.57,41.59,41.27,41.27,9000.0,40.2836,40.3029,39.9928,39.9928,9000.0
2010-01-22 11:50:00,41.27,41.3,41.1,41.1,7800.0,39.9928,40.0219,39.8281,39.8281,7800.0
2010-01-22 11:55:00,41.11,41.15,40.96,41.07,8500.0,39.8378,39.8766,39.6924,39.799,8500.0
2010-01-22 12:00:00,41.02,41.25,41.02,41.08,10800.0,39.7506,39.9735,39.7506,39.8087,10800.0
2010-01-22 12:05:00,41.03,41.26,41.03,41.14,8300.0,39.7603,39.9831,39.7603,39.8669,8300.0
2010-01-22 12:10:00,41.23,41.29,41.01,41.14,9900.0,39.9541,40.0122,39.7409,39.8669,9900.0
2010-01-22 12:15:00,41.07,41.4,41.07,41.37,7600.0,39.799,40.1188,39.799,40.0897,7600.0
2010-01-22 12:20:00,41.33,41.34,41.31,41.34,1900.0,40.051,40.0607,40.0316,40.0607,1900.0
2010-01-22 12:25:00,41.34,41.4,41.3,41.34,2200.0,40.0607,40.1188,40.0219,40.0607,2200.0
2010-01-22 12:30:00,41.32,41.33,41.27,41.27,1700.0,40.0413,40.051,39.9928,39.9928,1700.0
2010-01-22 12:35:00,41.27,41.27,41.27,41.27,0.0,39.9928,39.9928,39.9928,39.9928,0.0
2010-01-22 12:40:00,41.3,41.33,41.24,41.3,1500.0,40.0219,40.051,39.9638,40.0219,1500.0
2010-01-22 12:45:00,41.11,41.12,41.05,41.05,1700.0,39.8378,39.8475,39.7796,39.7796,1700.0
2010-01-22 12:50:00,41.06,41.2,41.06,41.2,2200.0,39.7893,39.925,39.7893,39.925,2200.0
2010-01-22 12:55:00,41.2,41.35,41.12,41.2,9500.0,39.925,40.0704,39.8475,39.925,9500.0
2010-01-22 13:00:00,41.2,41.26,41.19,41.23,2600.0,39.925,39.9831,39.9153,39.9541,2600.0
2010-01-22 13:05:00,41.24,41.25,41.19,41.19,1200.0,39.9638,39.9735,39.9153,39.9153,1200.0
2010-01-22 13:10:00,41.21,41.24,41.16,41.24,2500.0,39.9347,39.9638,39.8862,39.9638,2500.0
2010-01-22 13:15:00,41.25,41.25,41.18,41.2,1400.0,39.9735,39.9735,39.9056,39.925,1400.0
2010-01-22 13:20:00,41.24,41.28,41.19,41.19,1000.0,39.9638,40.0025,39.9153,39.9153,1000.0
2010-01-22 13:25:00,41.19,41.25,41.17,41.22,3200.0,39.9153,39.9735,39.8959,39.9444,3200.0
2010-01-22 13:30:00,41.25,41.25,41.2,41.2,1100.0,39.9735,39.9735,39.925,39.925,1100.0
2010-01-22 13:35:00,41.21,41.21,40.97,41.01,8100.0,39.9347,39.9347,39.7021,39.7409,8100.0
2010-01-22 13:40:00,40.99,41.05,40.97,41.03,6700.0,39.7215,39.7796,39.7021,39.7603,6700.0
2010-01-22 13:45:00,41.03,41.1,41.0,41.03,4800.0,39.7603,39.8281,39.7312,39.7603,4800.0
2010-01-22 13:50:00,41.07,41.12,41.05,41.11,1300.0,39.799,39.8475,39.7796,39.8378,1300.0
2010-01-22 13:55:00,41.1,41.11,41.02,41.1,3000.0,39.8281,39.8378,39.7506,39.8281,3000.0
2010-01-22 14:00:00,41.1,41.15,41.08,41.1,6600.0,39.8281,39.8766,39.8087,39.8281,6600.0
2010-01-22 14:05:00,41.08,41.1,41.08,41.1,1100.0,39.8087,39.8281,39.8087,39.8281,1100.0
2010-01-22 14:10:00,41.08,41.23,41.05,41.23,6400.0,39.8087,39.9541,39.7796,39.9541,6400.0
2010-01-22 14:15:00,41.26,41.26,41.22,41.24,3100.0,39.9831,39.9831,39.9444,39.9638,3100.0
2010-01-22 14:20:00,41.25,41.26,41.21,41.24,3300.0,39.9735,39.9831,39.9347,39.9638,3300.0
2010-01-22 14:25:00,41.22,41.27,41.22,41.25,9300.0,39.9444,39.9928,39.9444,39.9735,9300.0
2010-01-22 14:30:00,41.21,41.22,41.17,41.18,2200.0,39.9347,39.9444,39.8959,39.9056,2200.0
2010-01-22 14:35:00,41.19,41.21,41.08,41.08,8400.0,39.9153,39.9347,39.8087,39.8087,8400.0
2010-01-22 14:40:00,41.01,41.15,41.0,41.14,14700.0,39.7409,39.8766,39.7312,39.8669,14700.0
2010-01-22 14:45:00,41.13,41.14,41.0,41.01,5800.0,39.8572,39.8669,39.7312,39.7409,5800.0
2010-01-22 14:50:00,41.02,41.08,40.99,41.04,18700.0,39.7506,39.8087,39.7215,39.77,18700.0
2010-01-22 14:55:00,41.06,41.06,40.97,41.0,8000.0,39.7893,39.7893,39.7021,39.7312,8000.0
2010-01-22 15:00:00,40.95,41.05,40.95,41.02,12400.0,39.6827,39.7796,39.6827,39.7506,12400.0
2010-01-22 15:05:00,41.04,41.11,40.98,41.01,18300.0,39.77,39.8378,39.7118,39.7409,18300.0
2010-01-22 15:10:00,40.99,41.05,40.95,40.95,7700.0,39.7215,39.7796,39.6827,39.6827,7700.0
2010-01-22 15:15:00,40.96,40.99,40.56,40.58,21500.0,39.6924,39.7215,39.3048,39.3242,21500.0
2010-01-22 15:20:00,40.56,40.63,40.49,40.63,12700.0,39.3048,39.3726,39.237,39.3726,12700.0
2010-01-22 15:25:00,40.62,40.71,40.57,40.71,13400.0,39.363,39.4502,39.3145,39.4502,13400.0
2010-01-22 15:30:00,40.7,40.73,40.63,40.71,15400.0,39.4405,39.4695,39.3726,39.4502,15400.0
2010-01-22 15:35:00,40.72,40.73,40.66,40.69,14900.0,39.4599,39.4695,39.4017,39.4308,14900.0
2010-01-22 15:40:00,40.67,40.74,40.67,40.72,14900.0,39.4114,39.4792,39.4114,39.4599,14900.0
2010-01-22 15:45:00,40.71,40.71,40.49,40.62,15900.0,39.4502,39.4502,39.237,39.363,15900.0
2010-01-22 15:50:00,40.62,40.8,40.6,40.8,25100.0,39.363,39.5374,39.3436,39.5374,25100.0
2010-01-22 15:55:00,40.82,40.88,40.82,40.86,55200.0,39.5568,39.6149,39.5568,39.5955,55200.0
2010-01-25 09:30:00,41.2,41.5,41.11,41.12,20600.0,39.925,40.2157,39.8378,39.8475,20600.0
2010-01-25 09:35:00,41.1,41.43,41.1,41.35,5200.0,39.8281,40.1479,39.8281,40.0704,5200.0
2010-01-25 09:40:00,41.3,41.45,41.28,41.29,6100.0,40.0219,40.1673,40.0025,40.0122,6100.0
2010-01-25 09:45:00,41.29,41.36,41.13,41.31,13900.0,40.0122,40.0801,39.8572,40.0316,13900.0
2010-01-25 09:50:00,41.28,41.5,41.23,41.42,16300.0,40.0025,40.2157,39.9541,40.1382,16300.0
2010-01-25 09:55:00,41.48,41.48,41.33,41.47,1900.0,40.1963,40.1963,40.051,40.1866,1900.0
2010-01-25 10:00:00,41.4,41.71,41.22,41.35,22900.0,40.1188,40.4192,39.9444,40.0704,22900.0
2010-01-25 10:05:00,41.35,41.36,40.83,40.88,18100.0,40.0704,40.0801,39.5665,39.6149,18100.0
2010-01-25 10:10:00,40.87,40.88,40.47,40.53,12200.0,39.6052,39.6149,39.2176,39.2757,12200.0
2010-01-25 10:15:00,40.53,40.74,40.47,40.6,12900.0,39.2757,39.4792,39.2176,39.3436,12900.0
2010-01-25 10:20:00,40.51,40.53,40.24,40.27,9300.0,39.2564,39.2757,38.9947,39.0238,9300.0
2010-01-25 10:25:00,40.3,40.39,40.27,40.31,8800.0,39.0529,39.1401,39.0238,39.0625,8800.0
2010-01-25 10:30:00,40.35,40.39,40.28,40.38,4100.0,39.1013,39.1401,39.0335,39.1304,4100.0
2010-01-25 10:35:00,40.36,40.37,40.15,40.21,8000.0,39.111,39.1207,38.9075,38.9656,8000.0
2010-01-25 10:40:00,40.25,40.27,40.08,40.08,3200.0,39.0044,39.0238,38.8397,38.8397,3200.0
2010-01-25 10:45:00,40.1,40.25,40.0,40.23,9400.0,38.859,39.0044,38.7621,38.985,9400.0
2010-01-25 10:50:00,40.22,40.42,40.18,40.42,6300.0,38.9753,39.1691,38.9366,39.1691,6300.0
2010-01-25 10:55:00,40.46,40.46,40.25,40.3,3800.0,39.2079,39.2079,39.0044,39.0529,3800.0
2010-01-25 11:00:00,40.31,40.37,40.16,40.23,7000.0,39.0625,39.1207,38.9172,38.985,7000.0
2010-01-25 11:05:00,40.24,40.26,40.0,40.0,11600.0,38.9947,39.0141,38.7621,38.7621,11600.0
2010-01-25 11:10:00,40.0,40.04,40.0,40.0,6600.0,38.7621,38.8009,38.7621,38.7621,6600.0
2010-01-25 11:15:00,40.01,40.2,40.01,40.2,6500.0,38.7718,38.956,38.7718,38.956,6500.0
2010-01-25 11:20:00,40.26,40.3,40.01,40.01,6400.0,39.0141,39.0529,38.7718,38.7718,6400.0
2010-01-25 11:25:00,40.0,40.1,40.0,40.0,5500.0,38.7621,38.859,38.7621,38.7621,5500.0
2010-01-25 11:30:00,40.01,40.02,40.0,40.01,2000.0,38.7718,38.7815,38.7621,38.7718,2000.0
2010-01-25 11:35:00,40.01,40.01,39.76,39.76,16200.0,38.7718,38.7718,38.5296,38.5296,16200.0
2010-01-25 11:40:00,39.76,39.85,39.61,39.78,17300.0,38.5296,38.6168,38.3842,38.5489,17300.0
2010-01-25 11:45:00,39.74,39.8,39.59,39.62,8100.0,38.5102,38.5683,38.3648,38.3939,8100.0
2010-01-25 11:50:00,39.63,39.84,39.63,39.76,16900.0,38.4036,38.6071,38.4036,38.5296,16900.0
2010-01-25 11:55:00,39.77,39.77,39.6,39.66,8000.0,38.5393,38.5393,38.3745,38.4327,8000.0
2010-01-25 12:00:00,39.63,39.68,39.5,39.51,11300.0,38.4036,38.452,38.2776,38.2873,11300.0
2010-01-25 12:05:00,39.51,39.69,39.49,39.62,13100.0,38.2873,38.4617,38.2679,38.3939,13100.0
2010-01-25 12:10:00,39.61,39.75,39.26,39.26,35000.0,38.3842,38.5199,38.045,38.045,35000.0
2010-01-25 12:15:00,39.27,39.44,39.27,39.34,7800.0,38.0547,38.2195,38.0547,38.1226,7800.0
2010-01-25 12:20:00,39.35,39.48,39.33,39.45,6200.0,38.1323,38.2582,38.1129,38.2292,6200.0
2010-01-25 12:25:00,39.48,39.58,39.22,39.22,8700.0,38.2582,38.3551,38.0063,38.0063,8700.0
2010-01-25 12:30:00,39.22,39.25,39.06,39.1,12000.0,38.0063,38.0354,37.8512,37.89,12000.0
2010-01-25 12:35:00,39.16,39.23,39.11,39.22,4000.0,37.9481,38.016,37.8997,38.0063,4000.0
2010-01-25 12:40:00,39.22,39.34,39.21,39.26,6600.0,38.0063,38.1226,37.9966,38.045,6600.0
2010-01-25 12:45:00,39.25,39.55,39.23,39.55,6600.0,38.0354,38.3261,38.016,38.3261,6600.0
2010-01-25 12:50:00,39.57,39.6,39.42,39.57,6500.0,38.3454,38.3745,38.2001,38.3454,6500.0
2010-01-25 12:55:00,39.61,39.68,39.55,39.55,3700.0,38.3842,38.452,38.3261,38.3261,3700.0
2010-01-25 13:00:00,39.55,39.74,39.51,39.74,6700.0,38.3261,38.5102,38.2873,38.5102,6700.0
2010-01-25 13:05:00,39.69,39.7,39.56,39.56,4000.0,38.4617,38.4714,38.3358,38.3358,4000.0
2010-01-25 13:10:00,39.56,39.65,39.56,39.65,1300.0,38.3358,38.423,38.3358,38.423,1300.0
2010-01-25 13:15:00,39.6,39.65,39.56,39.61,1400.0,38.3745,38.423,38.3358,38.3842,1400.0
2010-01-25 13:20:00,39.64,39.73,39.63,39.69,1800.0,38.4133,38.5005,38.4036,38.4617,1800.0
2010-01-25 13:25:00,39.66,39.74,39.66,39.74,7400.0,38.4327,38.5102,38.4327,38.5102,7400.0
2010-01-25 13:30:00,39.7,39.72,39.64,39.64,2400.0,38.4714,38.4908,38.4133,38.4133,2400.0
2010-01-25 13:35:00,39.64,39.64,39.46,39.49,3800.0,38.4133,38.4133,38.2389,38.2679,3800.0
2010-01-25 13:40:00,39.5,39.52,39.49,39.49,2700.0,38.2776,38.297,38.2679,38.2679,2700.0
2010-01-25 13:45:00,39.49,39.75,39.43,39.75,18900.0,38.2679,38.5199,38.2098,38.5199,18900.0
2010-01-25 13:50:00,39.72,39.81,39.71,39.81,12000.0,38.4908,38.578,38.4811,38.578,12000.0
2010-01-25 13:55:00,39.81,39.84,39.72,39.72,7200.0,38.578,38.6071,38.4908,38.4908,7200.0
2010-01-25 14:00:00,39.7,39.77,39.65,39.71,10000.0,38.4714,38.5393,38.423,38.4811,10000.0
2010-01-25 14:05:00,39.71,39.71,39.69,39.69,2200.0,38.4811,38.4811,38.4617,38.4617,2200.0
2010-01-25 14:10:00,39.7,39.74,39.69,39.73,3600.0,38.4714,38.5102,38.4617,38.5005,3600.0
2010-01-25 14:15:00,39.73,39.73,39.63,39.63,4000.0,38.5005,38.5005,38.4036,38.4036,4000.0
2010-01-25 14:20:00,39.66,39.68,39.62,39.68,1100.0,38.4327,38.452,38.3939,38.452,1100.0
2010-01-25 14:25:00,39.68,39.74,39.61,39.7,8300.0,38.452,38.5102,38.3842,38.4714,8300.0
2010-01-25 14:30:00,39.7,39.78,39.69,39.74,2700.0,38.4714,38.5489,38.4617,38.5102,2700.0
2010-01-25 14:35:00,39.76,39.87,39.76,39.85,18600.0,38.5296,38.6362,38.5296,38.6168,18600.0
2010-01-25 14:40:00,39.89,39.89,39.84,39.87,1700.0,38.6555,38.6555,38.6071,38.6362,1700.0
2010-01-25 14:45:00,39.85,39.9,39.85,39.9,900.0,38.6168,38.6652,38.6168,38.6652,900.0
2010-01-25 14:50:00,39.9,39.99,39.9,39.99,3800.0,38.6652,38.7524,38.6652,38.7524,3800.0
2010-01-25 14:55:00,39.94,39.94,39.93,39.94,600.0,38.704,38.704,38.6943,38.704,600.0
2010-01-25 15:00:00,39.92,39.99,39.88,39.88,1500.0,38.6846,38.7524,38.6459,38.6459,1500.0
2010-01-25 15:05:00,39.88,40.02,39.86,39.93,7900.0,38.6459,38.7815,38.6265,38.6943,7900.0
2010-01-25 15:10:00,39.93,39.94,39.81,39.85,5600.0,38.6943,38.704,38.578,38.6168,5600.0
2010-01-25 15:15:00,39.86,39.92,39.81,39.9,6700.0,38.6265,38.6846,38.578,38.6652,6700.0
2010-01-25 15:20:00,39.92,39.93,39.84,39.85,2200.0,38.6846,38.6943,38.6071,38.6168,2200.0
2010-01-25 15:25:00,39.85,39.85,39.67,39.7,9100.0,38.6168,38.6168,38.4424,38.4714,9100.0
2010-01-25 15:30:00,39.7,39.78,39.7,39.72,8000.0,38.4714,38.5489,38.4714,38.4908,8000.0
2010-01-25 15:35:00,39.73,39.79,39.72,39.74,4100.0,38.5005,38.5586,38.4908,38.5102,4100.0
2010-01-25 15:40:00,39.73,39.73,39.51,39.56,14000.0,38.5005,38.5005,38.2873,38.3358,14000.0
2010-01-25 15:45:00,39.54,39.65,39.54,39.64,8100.0,38.3164,38.423,38.3164,38.4133,8100.0
2010-01-25 15:50:00,39.62,39.7,39.53,39.66,37800.0,38.3939,38.4714,38.3067,38.4327,37800.0
2010-01-25 15:55:00,39.66,39.75,39.65,39.68,21000.0,38.4327,38.5199,38.423,38.452,21000.0
2010-01-26 09:30:00,39.42,39.42,38.38,38.38,29700.0,38.2001,38.2001,37.1923,37.1923,29700.0
2010-01-26 09:35:00,38.39,39.45,38.39,39.39,16700.0,37.202,38.2292,37.202,38.171,16700.0
2010-01-26 09:40:00,39.4,39.48,39.18,39.37,8200.0,38.1807,38.2582,37.9675,38.1516,8200.0
2010-01-26 09:45:00,39.49,39.78,39.49,39.56,10500.0,38.2679,38.5489,38.2679,38.3358,10500.0
2010-01-26 09:50:00,39.52,39.81,39.33,39.68,29500.0,38.297,38.578,38.1129,38.452,29500.0
2010-01-26 09:55:00,39.6,39.64,39.26,39.27,17200.0,38.3745,38.4133,38.045,38.0547,17200.0
2010-01-26 10:00:00,39.27,39.39,39.14,39.24,19300.0,38.0547,38.171,37.9288,38.0257,19300.0
2010-01-26 10:05:00,39.26,39.41,39.04,39.04,28200.0,38.045,38.1904,37.8318,37.8318,28200.0
2010-01-26 10:10:00,39.08,39.5,39.02,39.42,21600.0,37.8706,38.2776,37.8125,38.2001,21600.0
2010-01-26 10:15:00,39.48,39.64,39.45,39.48,11100.0,38.2582,38.4133,38.2292,38.2582,11100.0
2010-01-26 10:20:00,39.48,39.88,39.45,39.53,25600.0,38.2582,38.6459,38.2292,38.3067,25600.0
2010-01-26 10:25:00,39.53,39.53,39.21,39.28,27000.0,38.3067,38.3067,37.9966,38.0644,27000.0
2010-01-26 10:30:00,39.28,39.33,39.13,39.2,15700.0,38.0644,38.1129,37.9191,37.9869,15700.0
2010-01-26 10:35:00,39.21,39.34,39.2,39.29,16600.0,37.9966,38.1226,37.9869,38.0741,16600.0
2010-01-26 10:40:00,39.22,39.27,39.2,39.22,5400.0,38.0063,38.0547,37.9869,38.0063,5400.0
2010-01-26 10:45:00,39.24,39.45,39.24,39.32,8500.0,38.0257,38.2292,38.0257,38.1032,8500.0
2010-01-26 10:50:00,39.35,39.4,39.23,39.26,8700.0,38.1323,38.1807,38.016,38.045,8700.0
2010-01-26 10:55:00,39.24,39.29,39.2,39.2,6600.0,38.0257,38.0741,37.9869,37.9869,6600.0
2010-01-26 11:00:00,39.25,39.27,39.11,39.12,7800.0,38.0354,38.0547,37.8997,37.9094,7800.0
2010-01-26 11:05:00,39.12,39.28,39.12,39.12,16200.0,37.9094,38.0644,37.9094,37.9094,16200.0
2010-01-26 11:10:00,39.12,39.16,39.04,39.06,7200.0,37.9094,37.9481,37.8318,37.8512,7200.0
2010-01-26 11:15:00,39.04,39.04,38.74,38.78,28300.0,37.8318,37.8318,37.5411,37.5799,28300.0
2010-01-26 11:20:00,38.77,38.89,38.75,38.8,22800.0,37.5702,37.6865,37.5508,37.5993,22800.0
2010-01-26 11:25:00,38.8,38.87,38.78,38.85,4700.0,37.5993,37.6671,37.5799,37.6477,4700.0
2010-01-26 11:30:00,38.85,38.91,38.72,38.72,10500.0,37.6477,37.7059,37.5218,37.5218,10500.0
2010-01-26 11:35:00,38.76,39.05,38.75,38.99,13100.0,37.5605,37.8415,37.5508,37.7834,13100.0
2010-01-26 11:40:00,39.05,39.05,38.82,38.82,6100.0,37.8415,37.8415,37.6187,37.6187,6100.0
2010-01-26 11:45:00,38.8,38.81,38.7,38.8,7400.0,37.5993,37.609,37.5024,37.5993,7400.0
2010-01-26 11:50:00,38.81,39.05,38.71,38.87,11300.0,37.609,37.8415,37.5121,37.6671,11300.0
2010-01-26 11:55:00,38.97,39.06,38.94,38.96,6300.0,37.764,37.8512,37.7349,37.7543,6300.0
2010-01-26 12:00:00,38.93,38.93,38.78,38.92,7800.0,37.7253,37.7253,37.5799,37.7156,7800.0
2010-01-26 12:05:00,38.92,38.92,38.81,38.88,4200.0,37.7156,37.7156,37.609,37.6768,4200.0
2010-01-26 12:10:00,38.9,39.1,38.9,39.1,5400.0,37.6962,37.89,37.6962,37.89,5400.0
2010-01-26 12:15:00,39.14,39.15,39.08,39.09,3200.0,37.9288,37.9384,37.8706,37.8803,3200.0
2010-01-26 12:20:00,39.15,39.3,39.15,39.22,8500.0,37.9384,38.0838,37.9384,38.0063,8500.0
2010-01-26 12:25:00,39.29,39.44,39.25,39.39,11600.0,38.0741,38.2195,38.0354,38.171,11600.0
2010-01-26 12:30:00,39.4,39.43,39.36,39.38,4300.0,38.1807,38.2098,38.1419,38.1613,4300.0
2010-01-26 12:35:00,39.38,39.6,39.38,39.6,5900.0,38.1613,38.3745,38.1613,38.3745,5900.0
2010-01-26 12:40:00,39.6,39.6,39.53,39.56,3200.0,38.3745,38.3745,38.3067,38.3358,3200.0
2010-01-26 12:45:00,39.57,39.6,39.52,39.6,5600.0,38.3454,38.3745,38.297,38.3745,5600.0
2010-01-26 12:50:00,39.61,39.7,39.57,39.7,6700.0,38.3842,38.4714,38.3454,38.4714,6700.0
2010-01-26 12:55:00,39.69,39.76,39.57,39.58,6400.0,38.4617,38.5296,38.3454,38.3551,6400.0
2010-01-26 13:00:00,39.58,39.58,39.39,39.54,7400.0,38.3551,38.3551,38.171,38.3164,7400.0
2010-01-26 13:05:00,39.5,39.57,39.47,39.5,5300.0,38.2776,38.3454,38.2485,38.2776,5300.0
2010-01-26 13:10:00,39.49,39.5,39.41,39.46,4200.0,38.2679,38.2776,38.1904,38.2389,4200.0
2010-01-26 13:15:00,39.35,39.35,39.13,39.13,4400.0,38.1323,38.1323,37.9191,37.9191,4400.0
2010-01-26 13:20:00,39.12,39.42,39.11,39.29,9700.0,37.9094,38.2001,37.8997,38.0741,9700.0
2010-01-26 13:25:00,39.3,39.48,39.28,39.33,13000.0,38.0838,38.2582,38.0644,38.1129,13000.0
2010-01-26 13:30:00,39.35,39.47,39.35,39.38,5500.0,38.1323,38.2485,38.1323,38.1613,5500.0
2010-01-26 13:35:00,39.38,39.55,39.33,39.55,2700.0,38.1613,38.3261,38.1129,38.3261,2700.0
2010-01-26 13:40:00,39.56,39.56,39.45,39.47,900.0,38.3358,38.3358,38.2292,38.2485,900.0
2010-01-26 13:45:00,39.51,39.76,39.51,39.73,7400.0,38.2873,38.5296,38.2873,38.5005,7400.0
2010-01-26 13:50:00,39.75,39.77,39.71,39.71,2700.0,38.5199,38.5393,38.4811,38.4811,2700.0
2010-01-26 13:55:00,39.69,39.8,39.69,39.8,2500.0,38.4617,38.5683,38.4617,38.5683,2500.0
2010-01-26 14:00:00,39.8,39.86,39.76,39.76,5400.0,38.5683,38.6265,38.5296,38.5296,5400.0
2010-01-26 14:05:00,39.72,39.74,39.6,39.61,2500.0,38.4908,38.5102,38.3745,38.3842,2500.0
2010-01-26 14:10:00,39.63,39.66,39.6,39.61,2000.0,38.4036,38.4327,38.3745,38.3842,2000.0
2010-01-26 14:15:00,39.61,39.61,39.48,39.48,2500.0,38.3842,38.3842,38.2582,38.2582,2500.0
2010-01-26 14:20:00,39.52,39.57,39.48,39.48,3600.0,38.297,38.3454,38.2582,38.2582,3600.0
2010-01-26 14:25:00,39.44,39.46,39.29,39.29,2000.0,38.2195,38.2389,38.0741,38.0741,2000.0
2010-01-26 14:30:00,39.29,39.41,39.27,39.4,2400.0,38.0741,38.1904,38.0547,38.1807,2400.0
2010-01-26 14:35:00,39.38,39.41,39.26,39.26,1900.0,38.1613,38.1904,38.045,38.045,1900.0
2010-01-26 14:40:00,39.25,39.3,39.22,39.25,2700.0,38.0354,38.0838,38.0063,38.0354,2700.0
2010-01-26 14:45:00,39.29,39.32,39.27,39.29,1600.0,38.0741,38.1032,38.0547,38.0741,1600.0
2010-01-26 14:50:00,39.27,39.28,39.17,39.21,3600.0,38.0547,38.0644,37.9578,37.9966,3600.0
2010-01-26 14:55:00,39.2,39.35,39.19,39.29,8200.0,37.9869,38.1323,37.9772,38.0741,8200.0
2010-01-26 15:00:00,39.26,39.33,39.24,39.3,3300.0,38.045,38.1129,38.0257,38.0838,3300.0
2010-01-26 15:05:00,39.3,39.35,39.28,39.31,2600.0,38.0838,38.1323,38.0644,38.0935,2600.0
2010-01-26 15:10:00,39.29,39.33,39.28,39.29,5200.0,38.0741,38.1129,38.0644,38.0741,5200.0
2010-01-26 15:15:00,39.27,39.29,39.19,39.21,4300.0,38.0547,38.0741,37.9772,37.9966,4300.0
2010-01-26 15:20:00,39.21,39.25,39.0,39.01,7400.0,37.9966,38.0354,37.7931,37.8028,7400.0
2010-01-26 15:25:00,39.0,39.01,38.93,38.97,27800.0,37.7931,37.8028,37.7253,37.764,27800.0
2010-01-26 15:30:00,38.98,39.16,38.9,38.91,15700.0,37.7737,37.9481,37.6962,37.7059,15700.0
2010-01-26 15:35:00,38.9,39.0,38.84,38.85,12500.0,37.6962,37.7931,37.638,37.6477,12500.0
2010-01-26 15:40:00,38.88,38.88,38.6,38.63,20000.0,37.6768,37.6768,37.4055,37.4345,20000.0
2010-01-26 15:45:00,38.65,38.71,38.52,38.64,26800.0,37.4539,37.5121,37.3279,37.4442,26800.0
2010-01-26 15:50:00,38.67,38.7,38.62,38.66,18800.0,37.4733,37.5024,37.4248,37.4636,18800.0
2010-01-26 15:55:00,38.67,38.72,38.64,38.7,33100.0,37.4733,37.5218,37.4442,37.5024,33100.0
2010-01-27 09:30:00,38.56,39.16,38.51,39.1,20100.0,37.3667,37.9481,37.3183,37.89,20100.0
2010-01-27 09:35:00,39.1,39.34,39.01,39.27,12600.0,37.89,38.1226,37.8028,38.0547,12600.0
2010-01-27 09:40:00,39.34,39.39,38.93,39.09,11400.0,38.1226,38.171,37.7253,37.8803,11400.0
2010-01-27 09:45:00,39.07,39.25,39.06,39.22,5600.0,37.8609,38.0354,37.8512,38.0063,5600.0
2010-01-27 09:50:00,39.21,39.21,38.79,38.97,22300.0,37.9966,37.9966,37.5896,37.764,22300.0
2010-01-27 09:55:00,39.06,39.16,39.06,39.11,2600.0,37.8512,37.9481,37.8512,37.8997,2600.0
2010-01-27 10:00:00,39.11,39.16,38.9,39.12,15800.0,37.8997,37.9481,37.6962,37.9094,15800.0
2010-01-27 10:05:00,39.11,39.14,38.87,39.12,22700.0,37.8997,37.9288,37.6671,37.9094,22700.0
2010-01-27 10:10:00,39.07,39.09,38.88,38.91,14100.0,37.8609,37.8803,37.6768,37.7059,14100.0
2010-01-27 10:15:00,38.95,38.95,38.47,38.49,16600.0,37.7446,37.7446,37.2795,37.2989,16600.0
2010-01-27 10:20:00,38.44,38.55,38.44,38.54,5000.0,37.2504,37.357,37.2504,37.3473,5000.0
2010-01-27 10:25:00,38.54,38.6,38.5,38.52,15500.0,37.3473,37.4055,37.3086,37.3279,15500.0
2010-01-27 10:30:00,38.51,38.51,38.45,38.5,8100.0,37.3183,37.3183,37.2601,37.3086,8100.0
2010-01-27 10:35:00,38.5,38.63,38.5,38.63,7600.0,37.3086,37.4345,37.3086,37.4345,7600.0
2010-01-27 10:40:00,38.63,38.63,38.24,38.42,18000.0,37.4345,37.4345,37.0566,37.231,18000.0
2010-01-27 10:45:00,38.49,38.67,38.38,38.65,21300.0,37.2989,37.4733,37.1923,37.4539,21300.0
2010-01-27 10:50:00,38.58,38.95,38.58,38.95,9200.0,37.3861,37.7446,37.3861,37.7446,9200.0
2010-01-27 10:55:00,38.95,39.25,38.87,39.25,12000.0,37.7446,38.0354,37.6671,38.0354,12000.0
2010-01-27 11:00:00,39.23,39.25,38.93,39.15,7500.0,38.016,38.0354,37.7253,37.9384,7500.0
2010-01-27 11:05:00,39.22,39.25,39.2,39.23,2900.0,38.0063,38.0354,37.9869,38.016,2900.0
2010-01-27 11:10:00,39.23,39.23,39.14,39.17,6900.0,38.016,38.016,37.9288,37.9578,6900.0
2010-01-27 11:15:00,39.21,39.3,39.17,39.3,3700.0,37.9966,38.0838,37.9578,38.0838,3700.0
2010-01-27 11:20:00,39.28,39.36,39.21,39.36,10800.0,38.0644,38.1419,37.9966,38.1419,10800.0
2010-01-27 11:25:00,39.38,39.5,39.32,39.43,14300.0,38.1613,38.2776,38.1032,38.2098,14300.0
2010-01-27 11:30:00,39.42,39.42,39.09,39.32,8300.0,38.2001,38.2001,37.8803,38.1032,8300.0
2010-01-27 11:35:00,39.35,39.37,39.24,39.32,4400.0,38.1323,38.1516,38.0257,38.1032,4400.0
2010-01-27 11:40:00,39.39,39.4,39.3,39.37,5800.0,38.171,38.1807,38.0838,38.1516,5800.0
2010-01-27 11:45:00,39.28,39.28,39.12,39.18,4700.0,38.0644,38.0644,37.9094,37.9675,4700.0
2010-01-27 11:50:00,39.18,39.4,39.16,39.33,13700.0,37.9675,38.1807,37.9481,38.1129,13700.0
2010-01-27 11:55:00,39.39,39.46,39.36,39.41,7700.0,38.171,38.2389,38.1419,38.1904,7700.0
2010-01-27 12:00:00,39.41,39.49,39.38,39.49,10800.0,38.1904,38.2679,38.1613,38.2679,10800.0
2010-01-27 12:05:00,39.47,39.6,39.37,39.49,30800.0,38.2485,38.3745,38.1516,38.2679,30800.0
2010-01-27 12:10:00,39.49,39.6,39.46,39.49,4200.0,38.2679,38.3745,38.2389,38.2679,4200.0
2010-01-27 12:15:00,39.49,39.54,39.37,39.46,14700.0,38.2679,38.3164,38.1516,38.2389,14700.0
2010-01-27 12:20:00,39.45,39.59,39.4,39.58,6800.0,38.2292,38.3648,38.1807,38.3551,6800.0
2010-01-27 12:25:00,39.59,39.69,39.56,39.59,10200.0,38.3648,38.4617,38.3358,38.3648,10200.0
2010-01-27 12:30:00,39.6,39.63,39.55,39.57,6900.0,38.3745,38.4036,38.3261,38.3454,6900.0
2010-01-27 12:35:00,39.56,39.6,39.52,39.57,9500.0,38.3358,38.3745,38.297,38.3454,9500.0
2010-01-27 12:40:00,39.53,39.53,39.44,39.5,6600.0,38.3067,38.3067,38.2195,38.2776,6600.0
2010-01-27 12:45:00,39.5,39.5,39.35,39.37,13200.0,38.2776,38.2776,38.1323,38.1516,13200.0
2010-01-27 12:50:00,39.34,39.39,39.28,39.34,14200.0,38.1226,38.171,38.0644,38.1226,14200.0
2010-01-27 12:55:00,39.36,39.36,39.29,39.3,6800.0,38.1419,38.1419,38.0741,38.0838,6800.0
2010-01-27 13:00:00,39.32,39.34,39.22,39.22,3400.0,38.1032,38.1226,38.0063,38.0063,3400.0
2010-01-27 13:05:00,39.17,39.3,39.15,39.3,1800.0,37.9578,38.0838,37.9384,38.0838,1800.0
2010-01-27 13:10:00,39.31,39.33,39.13,39.14,3300.0,38.0935,38.1129,37.9191,37.9288,3300.0
2010-01-27 13:15:00,39.14,39.14,39.0,39.0,3800.0,37.9288,37.9288,37.7931,37.7931,3800.0
2010-01-27 13:20:00,39.02,39.07,39.0,39.0,6300.0,37.8125,37.8609,37.7931,37.7931,6300.0
2010-01-27 13:25:00,39.0,39.04,39.0,39.0,3300.0,37.7931,37.8318,37.7931,37.7931,3300.0
2010-01-27 13:30:00,39.01,39.24,39.01,39.14,8700.0,37.8028,38.0257,37.8028,37.9288,8700.0
2010-01-27 13:35:00,39.18,39.18,39.1,39.16,3700.0,37.9675,37.9675,37.89,37.9481,3700.0
2010-01-27 13:40:00,39.15,39.29,39.15,39.17,8900.0,37.9384,38.0741,37.9384,37.9578,8900.0
2010-01-27 13:45:00,39.14,39.18,39.06,39.12,8000.0,37.9288,37.9675,37.8512,37.9094,8000.0
2010-01-27 13:50:00,39.11,39.11,39.05,39.1,4400.0,37.8997,37.8997,37.8415,37.89,4400.0
2010-01-27 13:55:00,39.08,39.16,39.02,39.16,9000.0,37.8706,37.9481,37.8125,37.9481,9000.0
2010-01-27 14:00:00,39.12,39.2,39.09,39.1,11700.0,37.9094,37.9869,37.8803,37.89,11700.0
2010-01-27 14:05:00,39.13,39.18,39.11,39.14,1300.0,37.9191,37.9675,37.8997,37.9288,1300.0
2010-01-27 14:10:00,39.13,39.17,39.13,39.17,200.0,37.9191,37.9578,37.9191,37.9578,200.0
2010-01-27 14:15:00,39.21,39.3,39.0,39.25,3500.0,37.9966,38.0838,37.7931,38.0354,3500.0
2010-01-27 14:20:00,39.28,39.4,39.0,39.05,3400.0,38.0644,38.1807,37.7931,37.8415,3400.0
2010-01-27 14:25:00,39.0,39.08,39.0,39.05,2600.0,37.7931,37.8706,37.7931,37.8415,2600.0
2010-01-27 14:30:00,39.08,39.14,39.08,39.14,200.0,37.8706,37.9288,37.8706,37.9288,200.0
2010-01-27 14:35:00,39.13,39.44,39.13,39.42,4900.0,37.9191,38.2195,37.9191,38.2001,4900.0
2010-01-27 14:40:00,39.5,39.66,39.48,39.48,8800.0,38.2776,38.4327,38.2582,38.2582,8800.0
2010-01-27 14:45:00,39.54,39.54,39.31,39.31,3100.0,38.3164,38.3164,38.0935,38.0935,3100.0
2010-01-27 14:50:00,39.27,39.27,39.1,39.18,3000.0,38.0547,38.0547,37.89,37.9675,3000.0
2010-01-27 14:55:00,39.23,39.27,39.13,39.27,3900.0,38.016,38.0547,37.9191,38.0547,3900.0
2010-01-27 15:00:00,39.25,39.36,39.25,39.35,2300.0,38.0354,38.1419,38.0354,38.1323,2300.0
2010-01-27 15:05:00,39.36,39.36,39.19,39.2,4200.0,38.1419,38.1419,37.9772,37.9869,4200.0
2010-01-27 15:10:00,39.23,39.23,39.0,39.23,4800.0,38.016,38.016,37.7931,38.016,4800.0
2010-01-27 15:15:00,39.26,39.27,39.14,39.27,900.0,38.045,38.0547,37.9288,38.0547,900.0
2010-01-27 15:20:00,39.26,39.59,39.26,39.47,5100.0,38.045,38.3648,38.045,38.2485,5100.0
2010-01-27 15:25:00,39.46,39.5,39.32,39.43,5200.0,38.2389,38.2776,38.1032,38.2098,5200.0
2010-01-27 15:30:00,39.44,39.66,39.44,39.59,7100.0,38.2195,38.4327,38.2195,38.3648,7100.0
2010-01-27 15:35:00,39.54,39.71,39.51,39.71,7900.0,38.3164,38.4811,38.2873,38.4811,7900.0
2010-01-27 15:40:00,39.72,39.79,39.58,39.58,20300.0,38.4908,38.5586,38.3551,38.3551,20300.0
2010-01-27 15:45:00,39.57,39.64,39.46,39.55,15200.0,38.3454,38.4133,38.2389,38.3261,15200.0
2010-01-27 15:50:00,39.56,39.64,39.56,39.6,11000.0,38.3358,38.4133,38.3358,38.3745,11000.0
2010-01-27 15:55:00,39.6,39.64,39.51,39.63,24000.0,38.3745,38.4133,38.2873,38.4036,24000.0
2010-01-28 09:30:00,39.84,40.29,39.19,39.27,10100.0,38.6071,39.0432,37.9772,38.0547,10100.0
2010-01-28 09:35:00,39.21,39.29,38.99,38.99,3400.0,37.9966,38.0741,37.7834,37.7834,3400.0
2010-01-28 09:40:00,38.98,39.16,38.81,38.89,14500.0,37.7737,37.9481,37.609,37.6865,14500.0
2010-01-28 09:45:00,38.97,39.07,38.8,38.93,15000.0,37.764,37.8609,37.5993,37.7253,15000.0
2010-01-28 09:50:00,38.79,38.81,38.5,38.51,9700.0,37.5896,37.609,37.3086,37.3183,9700.0
2010-01-28 09:55:00,38.51,38.68,38.34,38.63,14400.0,37.3183,37.483,37.1535,37.4345,14400.0
2010-01-28 10:00:00,38.63,38.7,38.54,38.62,11900.0,37.4345,37.5024,37.3473,37.4248,11900.0
2010-01-28 10:05:00,38.55,38.69,38.5,38.59,20600.0,37.357,37.4927,37.3086,37.3958,20600.0
2010-01-28 10:10:00,38.57,38.6,38.5,38.6,6800.0,37.3764,37.4055,37.3086,37.4055,6800.0
2010-01-28 10:15:00,38.65,38.7,38.56,38.58,9900.0,37.4539,37.5024,37.3667,37.3861,9900.0
2010-01-28 10:20:00,38.59,38.79,38.59,38.66,12200.0,37.3958,37.5896,37.3958,37.4636,12200.0
2010-01-28 10:25:00,38.66,38.81,38.64,38.71,13100.0,37.4636,37.609,37.4442,37.5121,13100.0
2010-01-28 10:30:00,38.68,38.69,38.59,38.69,9000.0,37.483,37.4927,37.3958,37.4927,9000.0
2010-01-28 10:35:00,38.67,38.96,38.63,38.9,19400.0,37.4733,37.7543,37.4345,37.6962,19400.0
2010-01-28 10:40:00,38.89,38.91,38.68,38.72,8300.0,37.6865,37.7059,37.483,37.5218,8300.0
2010-01-28 10:45:00,38.73,38.73,38.6,38.65,3200.0,37.5314,37.5314,37.4055,37.4539,3200.0
2010-01-28 10:50:00,38.66,38.89,38.6,38.81,17700.0,37.4636,37.6865,37.4055,37.609,17700.0
2010-01-28 10:55:00,38.78,38.78,38.69,38.72,5400.0,37.5799,37.5799,37.4927,37.5218,5400.0
2010-01-28 11:00:00,38.67,38.71,38.55,38.55,8900.0,37.4733,37.5121,37.357,37.357,8900.0
2010-01-28 11:05:00,38.52,38.65,38.51,38.65,7600.0,37.3279,37.4539,37.3183,37.4539,7600.0
2010-01-28 11:10:00,38.64,38.72,38.57,38.65,15800.0,37.4442,37.5218,37.3764,37.4539,15800.0
2010-01-28 11:15:00,38.64,38.65,38.4,38.44,17800.0,37.4442,37.4539,37.2117,37.2504,17800.0
2010-01-28 11:20:00,38.47,38.49,38.37,38.47,5600.0,37.2795,37.2989,37.1826,37.2795,5600.0
2010-01-28 11:25:00,38.43,38.43,38.3,38.3,6600.0,37.2407,37.2407,37.1147,37.1147,6600.0
2010-01-28 11:30:00,38.3,38.33,37.91,37.91,18000.0,37.1147,37.1438,36.7368,36.7368,18000.0
2010-01-28 11:35:00,37.86,38.0,37.8,37.85,16600.0,36.6884,36.824,36.6302,36.6787,16600.0
2010-01-28 11:40:00,37.82,38.01,37.82,37.98,5600.0,36.6496,36.8337,36.6496,36.8047,5600.0
2010-01-28 11:45:00,37.96,38.12,37.89,38.12,8900.0,36.7853,36.9403,36.7174,36.9403,8900.0
2010-01-28 11:50:00,38.17,38.22,38.09,38.2,10800.0,36.9888,37.0372,36.9112,37.0178,10800.0
2010-01-28 11:55:00,38.21,38.31,38.21,38.25,5300.0,37.0275,37.1244,37.0275,37.0663,5300.0
2010-01-28 12:00:00,38.19,38.2,38.01,38.13,4700.0,37.0082,37.0178,36.8337,36.95,4700.0
2010-01-28 12:05:00,38.2,38.2,38.05,38.05,5400.0,37.0178,37.0178,36.8725,36.8725,5400.0
2010-01-28 12:10:00,38.05,38.09,37.99,38.0,6500.0,36.8725,36.9112,36.8143,36.824,6500.0
2010-01-28 12:15:00,38.0,38.0,37.92,37.93,4600.0,36.824,36.824,36.7465,36.7562,4600.0
2010-01-28 12:20:00,37.93,37.94,37.79,37.79,4500.0,36.7562,36.7659,36.6205,36.6205,4500.0
2010-01-28 12:25:00,37.79,37.79,37.74,37.75,1900.0,36.6205,36.6205,36.5721,36.5818,1900.0
2010-01-28 12:30:00,37.73,37.83,37.73,37.83,2000.0,36.5624,36.6593,36.5624,36.6593,2000.0
2010-01-28 12:35:00,37.86,38.05,37.83,38.05,5900.0,36.6884,36.8725,36.6593,36.8725,5900.0
2010-01-28 12:40:00,38.05,38.27,38.05,38.05,18800.0,36.8725,37.0857,36.8725,36.8725,18800.0
2010-01-28 12:45:00,38.02,38.25,38.02,38.24,7100.0,36.8434,37.0663,36.8434,37.0566,7100.0
2010-01-28 12:50:00,38.23,38.39,38.22,38.39,3900.0,37.0469,37.202,37.0372,37.202,3900.0
2010-01-28 12:55:00,38.39,38.39,38.36,38.38,1600.0,37.202,37.202,37.1729,37.1923,1600.0
2010-01-28 13:00:00,38.31,38.31,38.31,38.31,100.0,37.1244,37.1244,37.1244,37.1244,100.0
2010-01-28 13:05:00,38.27,38.31,38.25,38.31,1500.0,37.0857,37.1244,37.0663,37.1244,1500.0
2010-01-28 13:10:00,38.32,38.32,38.28,38.28,500.0,37.1341,37.1341,37.0954,37.0954,500.0
2010-01-28 13:15:00,38.26,38.3,38.23,38.3,1000.0,37.076,37.1147,37.0469,37.1147,1000.0
2010-01-28 13:20:00,38.31,38.4,38.31,38.31,2900.0,37.1244,37.2117,37.1244,37.1244,2900.0
2010-01-28 13:25:00,38.35,38.61,38.35,38.53,3500.0,37.1632,37.4152,37.1632,37.3376,3500.0
2010-01-28 13:30:00,38.52,38.54,38.52,38.54,300.0,37.3279,37.3473,37.3279,37.3473,300.0
2010-01-28 13:35:00,38.52,38.53,38.43,38.44,1800.0,37.3279,37.3376,37.2407,37.2504,1800.0
2010-01-28 13:40:00,38.44,38.72,38.44,38.66,4200.0,37.2504,37.5218,37.2504,37.4636,4200.0
2010-01-28 13:45:00,38.6,38.6,38.58,38.58,200.0,37.4055,37.4055,37.3861,37.3861,200.0
2010-01-28 13:50:00,38.6,38.66,38.56,38.61,1500.0,37.4055,37.4636,37.3667,37.4152,1500.0
2010-01-28 13:55:00,38.53,38.53,38.43,38.43,2700.0,37.3376,37.3376,37.2407,37.2407,2700.0
2010-01-28 14:00:00,38.36,38.4,38.24,38.24,7000.0,37.1729,37.2117,37.0566,37.0566,7000.0
2010-01-28 14:05:00,38.25,38.29,38.22,38.29,4300.0,37.0663,37.1051,37.0372,37.1051,4300.0
2010-01-28 14:10:00,38.28,38.37,38.25,38.36,6000.0,37.0954,37.1826,37.0663,37.1729,6000.0
2010-01-28 14:15:00,38.29,38.38,38.25,38.32,8300.0,37.1051,37.1923,37.0663,37.1341,8300.0
2010-01-28 14:20:00,38.33,38.45,38.33,38.45,1000.0,37.1438,37.2601,37.1438,37.2601,1000.0
2010-01-28 14:25:00,38.49,38.54,38.41,38.41,3300.0,37.2989,37.3473,37.2213,37.2213,3300.0
2010-01-28 14:30:00,38.37,38.44,38.28,38.4,9100.0,37.1826,37.2504,37.0954,37.2117,9100.0
2010-01-28 14:35:00,38.39,38.4,38.32,38.36,6300.0,37.202,37.2117,37.1341,37.1729,6300.0
2010-01-28 14:40:00,38.37,38.56,38.37,38.56,1400.0,37.1826,37.3667,37.1826,37.3667,1400.0
2010-01-28 14:45:00,38.56,38.58,38.45,38.57,3400.0,37.3667,37.3861,37.2601,37.3764,3400.0
2010-01-28 14:50:00,38.62,38.74,38.56,38.66,10100.0,37.4248,37.5411,37.3667,37.4636,10100.0
2010-01-28 14:55:00,38.66,38.74,38.65,38.65,2000.0,37.4636,37.5411,37.4539,37.4539,2000.0
2010-01-28 15:00:00,38.65,38.75,38.63,38.75,4800.0,37.4539,37.5508,37.4345,37.5508,4800.0
2010-01-28 15:05:00,38.75,38.82,38.75,38.8,2600.0,37.5508,37.6187,37.5508,37.5993,2600.0
2010-01-28 15:10:00,38.78,38.89,38.66,38.68,20600.0,37.5799,37.6865,37.4636,37.483,20600.0
2010-01-28 15:15:00,38.66,38.85,38.65,38.79,8600.0,37.4636,37.6477,37.4539,37.5896,8600.0
2010-01-28 15:20:00,38.8,38.9,38.79,38.9,2000.0,37.5993,37.6962,37.5896,37.6962,2000.0
2010-01-28 15:25:00,38.91,38.94,38.72,38.82,4700.0,37.7059,37.7349,37.5218,37.6187,4700.0
2010-01-28 15:30:00,38.82,38.84,38.76,38.79,4000.0,37.6187,37.638,37.5605,37.5896,4000.0
2010-01-28 15:35:00,38.8,38.91,38.64,38.88,9300.0,37.5993,37.7059,37.4442,37.6768,9300.0
2010-01-28 15:40:00,38.92,39.05,38.42,38.5,33000.0,37.7156,37.8415,37.231,37.3086,33000.0
2010-01-28 15:45:00,38.47,38.79,38.46,38.52,43100.0,37.2795,37.5896,37.2698,37.3279,43100.0
2010-01-28 15:50:00,38.52,38.57,38.37,38.38,18700.0,37.3279,37.3764,37.1826,37.1923,18700.0
2010-01-28 15:55:00,38.35,38.39,38.29,38.35,23800.0,37.1632,37.202,37.1051,37.1632,23800.0
2010-01-29 09:30:00,38.69,39.38,38.69,39.21,16100.0,37.4927,38.1613,37.4927,37.9966,16100.0
2010-01-29 09:35:00,39.17,39.17,38.82,38.87,5200.0,37.9578,37.9578,37.6187,37.6671,5200.0
2010-01-29 09:40:00,38.76,39.1,38.68,38.88,2500.0,37.5605,37.89,37.483,37.6768,2500.0
2010-01-29 09:45:00,38.93,39.0,38.84,38.9,1400.0,37.7253,37.7931,37.638,37.6962,1400.0
2010-01-29 09:50:00,38.91,39.13,38.8,38.97,3300.0,37.7059,37.9191,37.5993,37.764,3300.0
2010-01-29 09:55:00,38.9,38.98,38.75,38.92,2200.0,37.6962,37.7737,37.5508,37.7156,2200.0
2010-01-29 10:00:00,38.93,38.98,38.82,38.86,2600.0,37.7253,37.7737,37.6187,37.6574,2600.0
2010-01-29 10:05:00,38.89,38.93,38.64,38.64,12600.0,37.6865,37.7253,37.4442,37.4442,12600.0
2010-01-29 10:10:00,38.64,38.92,38.63,38.92,2800.0,37.4442,37.7156,37.4345,37.7156,2800.0
2010-01-29 10:15:00,38.94,38.99,38.94,38.97,1900.0,37.7349,37.7834,37.7349,37.764,1900.0
2010-01-29 10:20:00,38.95,39.15,38.94,39.13,2300.0,37.7446,37.9384,37.7349,37.9191,2300.0
2010-01-29 10:25:00,39.12,39.23,39.1,39.23,4900.0,37.9094,38.016,37.89,38.016,4900.0
2010-01-29 10:30:00,39.23,39.36,39.22,39.28,14100.0,38.016,38.1419,38.0063,38.0644,14100.0
2010-01-29 10:35:00,39.24,39.25,39.03,39.18,19200.0,38.0257,38.0354,37.8222,37.9675,19200.0
2010-01-29 10:40:00,39.18,39.23,39.15,39.17,19900.0,37.9675,38.016,37.9384,37.9578,19900.0
2010-01-29 10:45:00,39.15,39.47,39.0,39.47,17000.0,37.9384,38.2485,37.7931,38.2485,17000.0
2010-01-29 10:50:00,39.44,39.5,39.3,39.33,4800.0,38.2195,38.2776,38.0838,38.1129,4800.0
2010-01-29 10:55:00,39.26,39.27,39.1,39.14,5300.0,38.045,38.0547,37.89,37.9288,5300.0
2010-01-29 11:00:00,39.13,39.19,39.08,39.1,12600.0,37.9191,37.9772,37.8706,37.89,12600.0
2010-01-29 11:05:00,39.1,39.1,38.99,38.99,2100.0,37.89,37.89,37.7834,37.7834,2100.0
2010-01-29 11:10:00,38.98,38.98,38.73,38.74,6900.0,37.7737,37.7737,37.5314,37.5411,6900.0
2010-01-29 11:15:00,38.72,38.74,38.55,38.58,3200.0,37.5218,37.5411,37.357,37.3861,3200.0
2010-01-29 11:20:00,38.53,38.71,38.3,38.66,4600.0,37.3376,37.5121,37.1147,37.4636,4600.0
2010-01-29 11:25:00,38.69,38.78,38.47,38.47,2300.0,37.4927,37.5799,37.2795,37.2795,2300.0
2010-01-29 11:30:00,38.48,38.48,38.29,38.38,14500.0,37.2892,37.2892,37.1051,37.1923,14500.0
2010-01-29 11:35:00,38.31,38.31,38.13,38.29,17200.0,37.1244,37.1244,36.95,37.1051,17200.0
2010-01-29 11:40:00,38.32,38.35,38.27,38.34,2600.0,37.1341,37.1632,37.0857,37.1535,2600.0
2010-01-29 11:45:00,38.3,38.31,37.97,38.04,23800.0,37.1147,37.1244,36.795,36.8628,23800.0
2010-01-29 11:50:00,38.08,38.29,38.08,38.29,2200.0,36.9016,37.1051,36.9016,37.1051,2200.0
2010-01-29 11:55:00,38.34,38.43,38.28,38.4,19400.0,37.1535,37.2407,37.0954,37.2117,19400.0
2010-01-29 12:00:00,38.4,38.46,38.32,38.39,3500.0,37.2117,37.2698,37.1341,37.202,3500.0
2010-01-29 12:05:00,38.39,38.39,38.22,38.29,5700.0,37.202,37.202,37.0372,37.1051,5700.0
2010-01-29 12:10:00,38.26,38.39,38.25,38.39,2300.0,37.076,37.202,37.0663,37.202,2300.0
2010-01-29 12:15:00,38.43,38.46,38.35,38.41,9200.0,37.2407,37.2698,37.1632,37.2213,9200.0
2010-01-29 12:20:00,38.38,38.42,38.27,38.32,5800.0,37.1923,37.231,37.0857,37.1341,5800.0
2010-01-29 12:25:00,38.33,38.44,38.31,38.4,2500.0,37.1438,37.2504,37.1244,37.2117,2500.0
2010-01-29 12:30:00,38.38,38.41,38.3,38.3,2900.0,37.1923,37.2213,37.1147,37.1147,2900.0
2010-01-29 12:35:00,38.29,38.4,38.2,38.27,10000.0,37.1051,37.2117,37.0178,37.0857,10000.0
2010-01-29 12:40:00,38.27,38.29,38.25,38.29,5500.0,37.0857,37.1051,37.0663,37.1051,5500.0
2010-01-29 12:45:00,38.3,38.32,38.27,38.31,8600.0,37.1147,37.1341,37.0857,37.1244,8600.0
2010-01-29 12:50:00,38.3,38.44,38.3,38.44,5400.0,37.1147,37.2504,37.1147,37.2504,5400.0
2010-01-29 12:55:00,38.42,38.46,38.33,38.34,6200.0,37.231,37.2698,37.1438,37.1535,6200.0
2010-01-29 13:00:00,38.34,38.34,38.25,38.31,7700.0,37.1535,37.1535,37.0663,37.1244,7700.0
2010-01-29 13:05:00,38.35,38.38,38.3,38.35,3400.0,37.1632,37.1923,37.1147,37.1632,3400.0
2010-01-29 13:10:00,38.37,38.39,38.29,38.33,5100.0,37.1826,37.202,37.1051,37.1438,5100.0
2010-01-29 13:15:00,38.31,38.33,38.3,38.3,1700.0,37.1244,37.1438,37.1147,37.1147,1700.0
2010-01-29 13:20:00,38.3,38.35,38.3,38.35,2500.0,37.1147,37.1632,37.1147,37.1632,2500.0
2010-01-29 13:25:00,38.36,38.37,38.36,38.37,1100.0,37.1729,37.1826,37.1729,37.1826,1100.0
2010-01-29 13:30:00,38.37,38.38,38.32,38.35,2800.0,37.1826,37.1923,37.1341,37.1632,2800.0
2010-01-29 13:35:00,38.36,38.4,38.28,38.28,2800.0,37.1729,37.2117,37.0954,37.0954,2800.0
2010-01-29 13:40:00,38.25,38.29,38.19,38.22,7300.0,37.0663,37.1051,37.0082,37.0372,7300.0
2010-01-29 13:45:00,38.21,38.21,37.96,37.96,8700.0,37.0275,37.0275,36.7853,36.7853,8700.0
2010-01-29 13:50:00,37.97,37.98,37.9,37.9,11100.0,36.795,36.8047,36.7271,36.7271,11100.0
2010-01-29 13:55:00,37.92,37.95,37.87,37.94,5000.0,36.7465,36.7756,36.6981,36.7659,5000.0
2010-01-29 14:00:00,37.93,38.04,37.86,38.04,9400.0,36.7562,36.8628,36.6884,36.8628,9400.0
2010-01-29 14:05:00,38.0,38.1,37.94,37.97,9800.0,36.824,36.9209,36.7659,36.795,9800.0
2010-01-29 14:10:00,37.95,38.14,37.95,38.09,7000.0,36.7756,36.9597,36.7756,36.9112,7000.0
2010-01-29 14:15:00,38.1,38.16,38.04,38.15,5100.0,36.9209,36.9791,36.8628,36.9694,5100.0
2010-01-29 14:20:00,38.17,38.3,38.13,38.3,13000.0,36.9888,37.1147,36.95,37.1147,13000.0
2010-01-29 14:25:00,38.26,38.3,38.19,38.22,7000.0,37.076,37.1147,37.0082,37.0372,7000.0
2010-01-29 14:30:00,38.24,38.25,38.03,38.03,9000.0,37.0566,37.0663,36.8531,36.8531,9000.0
2010-01-29 14:35:00,38.0,38.1,37.97,38.06,4000.0,36.824,36.9209,36.795,36.8822,4000.0
2010-01-29 14:40:00,38.08,38.16,38.04,38.06,7100.0,36.9016,36.9791,36.8628,36.8822,7100.0
2010-01-29 14:45:00,38.1,38.11,37.79,37.85,11000.0,36.9209,36.9306,36.6205,36.6787,11000.0
2010-01-29 14:50:00,37.81,37.86,37.73,37.75,4000.0,36.6399,36.6884,36.5624,36.5818,4000.0
2010-01-29 14:55:00,37.75,38.01,37.75,37.97,13900.0,36.5818,36.8337,36.5818,36.795,13900.0
2010-01-29 15:00:00,38.0,38.0,37.82,37.92,5600.0,36.824,36.824,36.6496,36.7465,5600.0
2010-01-29 15:05:00,37.94,37.98,37.9,37.95,15700.0,36.7659,36.8047,36.7271,36.7756,15700.0
2010-01-29 15:10:00,37.93,37.93,37.69,37.69,6900.0,36.7562,36.7562,36.5236,36.5236,6900.0
2010-01-29 15:15:00,37.69,37.85,37.62,37.85,5700.0,36.5236,36.6787,36.4558,36.6787,5700.0
2010-01-29 15:20:00,37.8,37.9,37.72,37.81,15500.0,36.6302,36.7271,36.5527,36.6399,15500.0
2010-01-29 15:25:00,37.78,37.93,37.77,37.88,17400.0,36.6108,36.7562,36.6012,36.7077,17400.0
2010-01-29 15:30:00,37.85,37.91,37.59,37.91,9600.0,36.6787,36.7368,36.4267,36.7368,9600.0
2010-01-29 15:35:00,37.89,38.01,37.83,37.94,9100.0,36.7174,36.8337,36.6593,36.7659,9100.0
2010-01-29 15:40:00,37.98,38.13,37.94,38.13,11200.0,36.8047,36.95,36.7659,36.95,11200.0
2010-01-29 15:45:00,38.14,38.14,37.94,38.0,11300.0,36.9597,36.9597,36.7659,36.824,11300.0
2010-01-29 15:50:00,38.0,38.12,37.97,38.08,15600.0,36.824,36.9403,36.795,36.9016,15600.0
2010-01-29 15:55:00,38.08,38.11,37.97,38.03,27600.0,36.9016,36.9306,36.795,36.8531,27600.0
2010-02-01 09:30:00,38.51,38.94,38.4,38.46,12300.0,37.3183,37.7349,37.2117,37.2698,12300.0
2010-02-01 09:35:00,38.49,38.58,38.35,38.39,5500.0,37.2989,37.3861,37.1632,37.202,5500.0
2010-02-01 09:40:00,38.36,38.4,38.3,38.4,4200.0,37.1729,37.2117,37.1147,37.2117,4200.0
2010-02-01 09:45:00,38.38,38.85,38.38,38.85,3900.0,37.1923,37.6477,37.1923,37.6477,3900.0
2010-02-01 09:50:00,38.8,38.87,38.58,38.62,7300.0,37.5993,37.6671,37.3861,37.4248,7300.0
2010-02-01 09:55:00,38.62,38.82,38.61,38.72,4900.0,37.4248,37.6187,37.4152,37.5218,4900.0
2010-02-01 10:00:00,38.59,38.75,38.45,38.46,9900.0,37.3958,37.5508,37.2601,37.2698,9900.0
2010-02-01 10:05:00,38.46,38.49,38.42,38.48,12800.0,37.2698,37.2989,37.231,37.2892,12800.0
2010-02-01 10:10:00,38.46,38.61,38.44,38.44,3300.0,37.2698,37.4152,37.2504,37.2504,3300.0
2010-02-01 10:15:00,38.44,38.66,38.44,38.47,8300.0,37.2504,37.4636,37.2504,37.2795,8300.0
2010-02-01 10:20:00,38.46,38.5,38.22,38.44,31600.0,37.2698,37.3086,37.0372,37.2504,31600.0
2010-02-01 10:25:00,38.41,38.49,38.19,38.19,19400.0,37.2213,37.2989,37.0082,37.0082,19400.0
2010-02-01 10:30:00,38.19,38.44,38.19,38.36,6300.0,37.0082,37.2504,37.0082,37.1729,6300.0
2010-02-01 10:35:00,38.37,38.4,38.09,38.09,4400.0,37.1826,37.2117,36.9112,36.9112,4400.0
2010-02-01 10:40:00,38.13,38.14,37.94,38.06,9100.0,36.95,36.9597,36.7659,36.8822,9100.0
2010-02-01 10:45:00,38.05,38.11,38.05,38.07,3100.0,36.8725,36.9306,36.8725,36.8919,3100.0
2010-02-01 10:50:00,38.06,38.28,38.05,38.17,19100.0,36.8822,37.0954,36.8725,36.9888,19100.0
2010-02-01 10:55:00,38.24,38.24,38.05,38.06,16800.0,37.0566,37.0566,36.8725,36.8822,16800.0
2010-02-01 11:00:00,38.12,38.13,37.95,37.95,17000.0,36.9403,36.95,36.7756,36.7756,17000.0
2010-02-01 11:05:00,37.94,38.14,37.9,37.99,8700.0,36.7659,36.9597,36.7271,36.8143,8700.0
2010-02-01 11:10:00,37.98,38.06,37.96,37.99,7400.0,36.8047,36.8822,36.7853,36.8143,7400.0
2010-02-01 11:15:00,38.03,38.17,37.98,38.13,14000.0,36.8531,36.9888,36.8047,36.95,14000.0
2010-02-01 11:20:00,38.09,38.14,38.06,38.09,6700.0,36.9112,36.9597,36.8822,36.9112,6700.0
2010-02-01 11:25:00,38.04,38.31,38.04,38.25,8400.0,36.8628,37.1244,36.8628,37.0663,8400.0
2010-02-01 11:30:00,38.18,38.18,37.99,38.03,3000.0,36.9985,36.9985,36.8143,36.8531,3000.0
2010-02-01 11:35:00,38.04,38.12,38.04,38.12,3000.0,36.8628,36.9403,36.8628,36.9403,3000.0
2010-02-01 11:40:00,38.12,38.3,38.12,38.17,11200.0,36.9403,37.1147,36.9403,36.9888,11200.0
2010-02-01 11:45:00,38.16,38.2,38.03,38.03,3700.0,36.9791,37.0178,36.8531,36.8531,3700.0
2010-02-01 11:50:00,38.06,38.06,37.99,38.02,2700.0,36.8822,36.8822,36.8143,36.8434,2700.0
2010-02-01 11:55:00,38.0,38.12,37.99,38.08,5500.0,36.824,36.9403,36.8143,36.9016,5500.0
2010-02-01 12:00:00,38.03,38.12,37.9,37.95,8000.0,36.8531,36.9403,36.7271,36.7756,8000.0
2010-02-01 12:05:00,37.93,38.08,37.86,38.05,14900.0,36.7562,36.9016,36.6884,36.8725,14900.0
2010-02-01 12:10:00,38.02,38.03,37.98,38.0,1000.0,36.8434,36.8531,36.8047,36.824,1000.0
2010-02-01 12:15:00,38.01,38.19,38.0,38.19,2300.0,36.8337,37.0082,36.824,37.0082,2300.0
2010-02-01 12:20:00,38.19,38.25,38.19,38.25,2300.0,37.0082,37.0663,37.0082,37.0663,2300.0
2010-02-01 12:25:00,38.29,38.34,38.18,38.23,4400.0,37.1051,37.1535,36.9985,37.0469,4400.0
2010-02-01 12:30:00,38.25,38.33,38.25,38.32,1800.0,37.0663,37.1438,37.0663,37.1341,1800.0
2010-02-01 12:35:00,38.3,38.41,38.3,38.38,5200.0,37.1147,37.2213,37.1147,37.1923,5200.0
2010-02-01 12:40:00,38.38,38.67,38.38,38.67,3600.0,37.1923,37.4733,37.1923,37.4733,3600.0
2010-02-01 12:45:00,38.65,38.65,38.52,38.57,5000.0,37.4539,37.4539,37.3279,37.3764,5000.0
2010-02-01 12:50:00,38.58,38.75,38.58,38.73,4700.0,37.3861,37.5508,37.3861,37.5314,4700.0
2010-02-01 12:55:00,38.71,38.71,38.62,38.62,6500.0,37.5121,37.5121,37.4248,37.4248,6500.0
2010-02-01 13:00:00,38.6,38.64,38.57,38.57,1400.0,37.4055,37.4442,37.3764,37.3764,1400.0
2010-02-01 13:05:00,38.57,38.63,38.44,38.6,4900.0,37.3764,37.4345,37.2504,37.4055,4900.0
2010-02-01 13:10:00,38.61,38.61,38.56,38.58,2000.0,37.4152,37.4152,37.3667,37.3861,2000.0
2010-02-01 13:15:00,38.59,38.62,38.57,38.62,2300.0,37.3958,37.4248,37.3764,37.4248,2300.0
2010-02-01 13:20:00,38.69,38.69,38.63,38.65,1600.0,37.4927,37.4927,37.4345,37.4539,1600.0
2010-02-01 13:25:00,38.67,38.67,38.57,38.59,1400.0,37.4733,37.4733,37.3764,37.3958,1400.0
2010-02-01 13:30:00,38.56,38.56,38.47,38.49,4700.0,37.3667,37.3667,37.2795,37.2989,4700.0
2010-02-01 13:35:00,38.49,38.57,38.48,38.52,3300.0,37.2989,37.3764,37.2892,37.3279,3300.0
2010-02-01 13:40:00,38.53,38.54,38.53,38.54,500.0,37.3376,37.3473,37.3376,37.3473,500.0
2010-02-01 13:45:00,38.54,38.6,38.54,38.56,1300.0,37.3473,37.4055,37.3473,37.3667,1300.0
2010-02-01 13:50:00,38.6,38.63,38.51,38.51,11700.0,37.4055,37.4345,37.3183,37.3183,11700.0
2010-02-01 13:55:00,38.53,38.55,38.5,38.53,1300.0,37.3376,37.357,37.3086,37.3376,1300.0
2010-02-01 14:00:00,38.54,38.6,38.51,38.55,4500.0,37.3473,37.4055,37.3183,37.357,4500.0
2010-02-01 14:05:00,38.56,38.61,38.55,38.61,1200.0,37.3667,37.4152,37.357,37.4152,1200.0
2010-02-01 14:10:00,38.6,38.6,38.55,38.59,1400.0,37.4055,37.4055,37.357,37.3958,1400.0
2010-02-01 14:15:00,38.57,38.74,38.57,38.73,15400.0,37.3764,37.5411,37.3764,37.5314,15400.0
2010-02-01 14:20:00,38.73,38.73,38.59,38.62,7800.0,37.5314,37.5314,37.3958,37.4248,7800.0
2010-02-01 14:25:00,38.63,38.67,38.63,38.67,4200.0,37.4345,37.4733,37.4345,37.4733,4200.0
2010-02-01 14:30:00,38.65,38.66,38.61,38.61,5400.0,37.4539,37.4636,37.4152,37.4152,5400.0
2010-02-01 14:35:00,38.61,38.64,38.61,38.61,3800.0,37.4152,37.4442,37.4152,37.4152,3800.0
2010-02-01 14:40:00,38.63,38.67,38.61,38.62,10500.0,37.4345,37.4733,37.4152,37.4248,10500.0
2010-02-01 14:45:00,38.62,38.62,38.46,38.46,4500.0,37.4248,37.4248,37.2698,37.2698,4500.0
2010-02-01 14:50:00,38.46,38.5,38.43,38.44,6000.0,37.2698,37.3086,37.2407,37.2504,6000.0
2010-02-01 14:55:00,38.43,38.43,38.34,38.41,3900.0,37.2407,37.2407,37.1535,37.2213,3900.0
2010-02-01 15:00:00,38.4,38.69,38.38,38.39,36800.0,37.2117,37.4927,37.1923,37.202,36800.0
2010-02-01 15:05:00,38.38,38.38,38.31,38.31,7700.0,37.1923,37.1923,37.1244,37.1244,7700.0
2010-02-01 15:10:00,38.31,38.37,38.25,38.26,24800.0,37.1244,37.1826,37.0663,37.076,24800.0
2010-02-01 15:15:00,38.28,38.41,38.28,38.41,10400.0,37.0954,37.2213,37.0954,37.2213,10400.0
2010-02-01 15:20:00,38.44,38.47,38.44,38.45,8600.0,37.2504,37.2795,37.2504,37.2601,8600.0
2010-02-01 15:25:00,38.47,38.55,38.45,38.45,7700.0,37.2795,37.357,37.2601,37.2601,7700.0
2010-02-01 15:30:00,38.47,38.49,38.44,38.45,7400.0,37.2795,37.2989,37.2504,37.2601,7400.0
2010-02-01 15:35:00,38.44,38.48,38.36,38.43,19800.0,37.2504,37.2892,37.1729,37.2407,19800.0
2010-02-01 15:40:00,38.43,38.48,38.43,38.47,17500.0,37.2407,37.2892,37.2407,37.2795,17500.0
2010-02-01 15:45:00,38.45,38.49,38.35,38.39,24500.0,37.2601,37.2989,37.1632,37.202,24500.0
2010-02-01 15:50:00,38.41,38.5,38.37,38.42,17200.0,37.2213,37.3086,37.1826,37.231,17200.0
2010-02-01 15:55:00,38.43,38.67,38.4,38.5,38600.0,37.2407,37.4733,37.2117,37.3086,38600.0
2010-02-02 09:30:00,38.63,38.65,38.55,38.59,2400.0,37.4345,37.4539,37.357,37.3958,2400.0
2010-02-02 09:35:00,38.54,38.54,38.32,38.47,2400.0,37.3473,37.3473,37.1341,37.2795,2400.0
2010-02-02 09:40:00,38.48,38.48,38.08,38.12,6300.0,37.2892,37.2892,36.9016,36.9403,6300.0
2010-02-02 09:45:00,38.21,38.22,38.09,38.22,4700.0,37.0275,37.0372,36.9112,37.0372,4700.0
2010-02-02 09:50:00,38.16,38.2,38.15,38.2,900.0,36.9791,37.0178,36.9694,37.0178,900.0
2010-02-02 09:55:00,38.15,38.15,38.03,38.05,7900.0,36.9694,36.9694,36.8531,36.8725,7900.0
2010-02-02 10:00:00,38.08,38.2,37.85,37.85,8700.0,36.9016,37.0178,36.6787,36.6787,8700.0
2010-02-02 10:05:00,37.87,38.07,37.81,37.97,6700.0,36.6981,36.8919,36.6399,36.795,6700.0
2010-02-02 10:10:00,37.99,38.21,37.93,38.21,6300.0,36.8143,37.0275,36.7562,37.0275,6300.0
2010-02-02 10:15:00,38.19,38.48,38.19,38.37,4600.0,37.0082,37.2892,37.0082,37.1826,4600.0
2010-02-02 10:20:00,38.4,38.46,38.31,38.42,17800.0,37.2117,37.2698,37.1244,37.231,17800.0
2010-02-02 10:25:00,38.45,38.49,38.41,38.48,11300.0,37.2601,37.2989,37.2213,37.2892,11300.0
2010-02-02 10:30:00,38.5,38.69,38.5,38.58,7800.0,37.3086,37.4927,37.3086,37.3861,7800.0
2010-02-02 10:35:00,38.56,38.56,38.48,38.48,4000.0,37.3667,37.3667,37.2892,37.2892,4000.0
2010-02-02 10:40:00,38.47,38.51,38.46,38.47,3400.0,37.2795,37.3183,37.2698,37.2795,3400.0
2010-02-02 10:45:00,38.49,38.49,38.21,38.29,11600.0,37.2989,37.2989,37.0275,37.1051,11600.0
2010-02-02 10:50:00,38.28,38.41,38.28,38.34,7300.0,37.0954,37.2213,37.0954,37.1535,7300.0
2010-02-02 10:55:00,38.33,38.46,38.28,38.41,7300.0,37.1438,37.2698,37.0954,37.2213,7300.0
2010-02-02 11:00:00,38.4,38.4,38.29,38.32,12500.0,37.2117,37.2117,37.1051,37.1341,12500.0
2010-02-02 11:05:00,38.29,38.44,38.29,38.41,12200.0,37.1051,37.2504,37.1051,37.2213,12200.0
2010-02-02 11:10:00,38.43,38.45,38.38,38.45,3000.0,37.2407,37.2601,37.1923,37.2601,3000.0
2010-02-02 11:15:00,38.45,38.56,38.43,38.47,5800.0,37.2601,37.3667,37.2407,37.2795,5800.0
2010-02-02 11:20:00,38.47,38.49,38.47,38.49,2300.0,37.2795,37.2989,37.2795,37.2989,2300.0
2010-02-02 11:25:00,38.49,38.51,38.41,38.46,6900.0,37.2989,37.3183,37.2213,37.2698,6900.0
2010-02-02 11:30:00,38.46,38.5,38.42,38.45,3600.0,37.2698,37.3086,37.231,37.2601,3600.0
2010-02-02 11:35:00,38.44,38.51,38.42,38.5,5300.0,37.2504,37.3183,37.231,37.3086,5300.0
2010-02-02 11:40:00,38.51,38.62,38.51,38.62,3300.0,37.3183,37.4248,37.3183,37.4248,3300.0
2010-02-02 11:45:00,38.64,38.69,38.62,38.69,2600.0,37.4442,37.4927,37.4248,37.4927,2600.0
2010-02-02 11:50:00,38.7,38.77,38.7,38.71,2600.0,37.5024,37.5702,37.5024,37.5121,2600.0
2010-02-02 11:55:00,38.71,38.79,38.71,38.75,7900.0,37.5121,37.5896,37.5121,37.5508,7900.0
2010-02-02 12:00:00,38.73,38.9,38.65,38.9,12000.0,37.5314,37.6962,37.4539,37.6962,12000.0
2010-02-02 12:05:00,38.89,38.98,38.89,38.92,7500.0,37.6865,37.7737,37.6865,37.7156,7500.0
2010-02-02 12:10:00,38.92,39.03,38.92,39.03,2400.0,37.7156,37.8222,37.7156,37.8222,2400.0
2010-02-02 12:15:00,39.05,39.08,39.01,39.08,2800.0,37.8415,37.8706,37.8028,37.8706,2800.0
2010-02-02 12:20:00,39.1,39.32,39.09,39.21,15900.0,37.89,38.1032,37.8803,37.9966,15900.0
2010-02-02 12:25:00,39.25,39.3,39.22,39.25,6100.0,38.0354,38.0838,38.0063,38.0354,6100.0
2010-02-02 12:30:00,39.22,39.23,39.08,39.08,7700.0,38.0063,38.016,37.8706,37.8706,7700.0
2010-02-02 12:35:00,39.07,39.13,39.02,39.04,2300.0,37.8609,37.9191,37.8125,37.8318,2300.0
2010-02-02 12:40:00,39.02,39.04,38.98,38.98,1700.0,37.8125,37.8318,37.7737,37.7737,1700.0
2010-02-02 12:45:00,38.97,38.97,38.85,38.86,5200.0,37.764,37.764,37.6477,37.6574,5200.0
2010-02-02 12:50:00,38.87,38.87,38.75,38.75,22500.0,37.6671,37.6671,37.5508,37.5508,22500.0
2010-02-02 12:55:00,38.77,38.88,38.75,38.83,4100.0,37.5702,37.6768,37.5508,37.6283,4100.0
2010-02-02 13:00:00,38.87,38.88,38.75,38.75,3800.0,37.6671,37.6768,37.5508,37.5508,3800.0
2010-02-02 13:05:00,38.75,38.88,38.74,38.77,14800.0,37.5508,37.6768,37.5411,37.5702,14800.0
2010-02-02 13:10:00,38.75,38.79,38.74,38.75,2100.0,37.5508,37.5896,37.5411,37.5508,2100.0
2010-02-02 13:15:00,38.78,38.82,38.66,38.66,6300.0,37.5799,37.6187,37.4636,37.4636,6300.0
2010-02-02 13:20:00,38.68,38.74,38.65,38.74,5200.0,37.483,37.5411,37.4539,37.5411,5200.0
2010-02-02 13:25:00,38.75,38.86,38.75,38.82,12600.0,37.5508,37.6574,37.5508,37.6187,12600.0
2010-02-02 13:30:00,38.87,38.88,38.83,38.83,4600.0,37.6671,37.6768,37.6283,37.6283,4600.0
2010-02-02 13:35:00,38.83,38.86,38.81,38.85,3000.0,37.6283,37.6574,37.609,37.6477,3000.0
2010-02-02 13:40:00,38.85,38.89,38.83,38.85,8900.0,37.6477,37.6865,37.6283,37.6477,8900.0
2010-02-02 13:45:00,38.88,38.89,38.86,38.89,1400.0,37.6768,37.6865,37.6574,37.6865,1400.0
2010-02-02 13:50:00,38.86,38.87,38.8,38.87,6300.0,37.6574,37.6671,37.5993,37.6671,6300.0
2010-02-02 13:55:00,38.86,38.87,38.81,38.85,4400.0,37.6574,37.6671,37.609,37.6477,4400.0
2010-02-02 14:00:00,38.87,38.91,38.8,38.89,9800.0,37.6671,37.7059,37.5993,37.6865,9800.0
2010-02-02 14:05:00,38.92,38.95,38.89,38.94,15500.0,37.7156,37.7446,37.6865,37.7349,15500.0
2010-02-02 14:10:00,38.93,39.02,38.93,38.99,4200.0,37.7253,37.8125,37.7253,37.7834,4200.0
2010-02-02 14:15:00,39.01,39.02,38.94,38.97,14200.0,37.8028,37.8125,37.7349,37.764,14200.0
2010-02-02 14:20:00,38.97,39.06,38.97,39.04,11900.0,37.764,37.8512,37.764,37.8318,11900.0
2010-02-02 14:25:00,39.01,39.03,39.0,39.01,6300.0,37.8028,37.8222,37.7931,37.8028,6300.0
2010-02-02 14:30:00,39.01,39.05,39.01,39.04,2500.0,37.8028,37.8415,37.8028,37.8318,2500.0
2010-02-02 14:35:00,39.01,39.09,38.99,39.09,7200.0,37.8028,37.8803,37.7834,37.8803,7200.0
2010-02-02 14:40:00,39.09,39.13,39.0,39.01,5900.0,37.8803,37.9191,37.7931,37.8028,5900.0
2010-02-02 14:45:00,39.03,39.13,39.0,39.04,18400.0,37.8222,37.9191,37.7931,37.8318,18400.0
2010-02-02 14:50:00,39.03,39.15,39.03,39.14,7000.0,37.8222,37.9384,37.8222,37.9288,7000.0
2010-02-02 14:55:00,39.14,39.2,39.09,39.2,10800.0,37.9288,37.9869,37.8803,37.9869,10800.0
2010-02-02 15:00:00,39.2,39.22,39.04,39.1,23800.0,37.9869,38.0063,37.8318,37.89,23800.0
2010-02-02 15:05:00,39.12,39.2,39.1,39.18,12800.0,37.9094,37.9869,37.89,37.9675,12800.0
2010-02-02 15:10:00,39.19,39.37,39.19,39.34,11700.0,37.9772,38.1516,37.9772,38.1226,11700.0
2010-02-02 15:15:00,39.35,39.45,39.33,39.42,14000.0,38.1323,38.2292,38.1129,38.2001,14000.0
2010-02-02 15:20:00,39.39,39.45,39.25,39.25,7400.0,38.171,38.2292,38.0354,38.0354,7400.0
2010-02-02 15:25:00,39.28,39.38,39.23,39.38,11800.0,38.0644,38.1613,38.016,38.1613,11800.0
2010-02-02 15:30:00,39.33,39.44,39.33,39.34,8500.0,38.1129,38.2195,38.1129,38.1226,8500.0
2010-02-02 15:35:00,39.35,39.42,39.34,39.36,8900.0,38.1323,38.2001,38.1226,38.1419,8900.0
2010-02-02 15:40:00,39.36,39.46,39.35,39.37,11300.0,38.1419,38.2389,38.1323,38.1516,11300.0
2010-02-02 15:45:00,39.36,39.37,39.25,39.33,20800.0,38.1419,38.1516,38.0354,38.1129,20800.0
2010-02-02 15:50:00,39.34,39.41,39.32,39.41,20000.0,38.1226,38.1904,38.1032,38.1904,20000.0
2010-02-02 15:55:00,39.41,39.45,39.35,39.35,28500.0,38.1904,38.2292,38.1323,38.1323,28500.0
2010-02-03 09:30:00,39.21,39.32,38.8,39.1,8700.0,37.9966,38.1032,37.5993,37.89,8700.0
2010-02-03 09:35:00,39.14,39.16,39.14,39.16,500.0,37.9288,37.9481,37.9288,37.9481,500.0
2010-02-03 09:40:00,39.35,39.36,39.31,39.36,900.0,38.1323,38.1419,38.0935,38.1419,900.0
2010-02-03 09:45:00,39.43,39.46,39.32,39.43,6300.0,38.2098,38.2389,38.1032,38.2098,6300.0
2010-02-03 09:50:00,39.4,39.82,39.4,39.75,4900.0,38.1807,38.5877,38.1807,38.5199,4900.0
2010-02-03 09:55:00,39.75,39.99,39.75,39.84,21200.0,38.5199,38.7524,38.5199,38.6071,21200.0
2010-02-03 10:00:00,39.84,39.95,39.77,39.89,13100.0,38.6071,38.7137,38.5393,38.6555,13100.0
2010-02-03 10:05:00,39.89,40.17,39.89,40.17,17900.0,38.6555,38.9269,38.6555,38.9269,17900.0
2010-02-03 10:10:00,40.15,40.22,39.94,40.11,16700.0,38.9075,38.9753,38.704,38.8687,16700.0
2010-02-03 10:15:00,40.11,40.13,39.88,39.88,14400.0,38.8687,38.8881,38.6459,38.6459,14400.0
2010-02-03 10:20:00,39.9,39.97,39.84,39.89,13600.0,38.6652,38.7331,38.6071,38.6555,13600.0
2010-02-03 10:25:00,39.9,39.92,39.52,39.52,8200.0,38.6652,38.6846,38.297,38.297,8200.0
2010-02-03 10:30:00,39.5,39.64,39.46,39.58,26500.0,38.2776,38.4133,38.2389,38.3551,26500.0
2010-02-03 10:35:00,39.64,39.64,39.35,39.44,23200.0,38.4133,38.4133,38.1323,38.2195,23200.0
2010-02-03 10:40:00,39.51,39.64,39.49,39.64,12800.0,38.2873,38.4133,38.2679,38.4133,12800.0
2010-02-03 10:45:00,39.66,39.89,39.59,39.85,24500.0,38.4327,38.6555,38.3648,38.6168,24500.0
2010-02-03 10:50:00,39.89,39.9,39.75,39.84,26200.0,38.6555,38.6652,38.5199,38.6071,26200.0
2010-02-03 10:55:00,39.83,39.86,39.69,39.75,21100.0,38.5974,38.6265,38.4617,38.5199,21100.0
2010-02-03 11:00:00,39.75,39.79,39.64,39.7,12800.0,38.5199,38.5586,38.4133,38.4714,12800.0
2010-02-03 11:05:00,39.7,39.96,39.68,39.92,19400.0,38.4714,38.7234,38.452,38.6846,19400.0
2010-02-03 11:10:00,39.94,40.09,39.9,39.99,23200.0,38.704,38.8494,38.6652,38.7524,23200.0
2010-02-03 11:15:00,40.0,40.02,39.75,39.75,18700.0,38.7621,38.7815,38.5199,38.5199,18700.0
2010-02-03 11:20:00,39.74,39.81,39.69,39.7,12800.0,38.5102,38.578,38.4617,38.4714,12800.0
2010-02-03 11:25:00,39.7,39.72,39.56,39.6,16200.0,38.4714,38.4908,38.3358,38.3745,16200.0
2010-02-03 11:30:00,39.58,39.72,39.55,39.69,21000.0,38.3551,38.4908,38.3261,38.4617,21000.0
2010-02-03 11:35:00,39.67,39.77,39.66,39.67,12400.0,38.4424,38.5393,38.4327,38.4424,12400.0
2010-02-03 11:40:00,39.67,39.84,39.66,39.84,11100.0,38.4424,38.6071,38.4327,38.6071,11100.0
2010-02-03 11:45:00,39.79,39.9,39.74,39.74,5900.0,38.5586,38.6652,38.5102,38.5102,5900.0
2010-02-03 11:50:00,39.69,39.81,39.64,39.77,7600.0,38.4617,38.578,38.4133,38.5393,7600.0
2010-02-03 11:55:00,39.77,39.79,39.65,39.65,9100.0,38.5393,38.5586,38.423,38.423,9100.0
2010-02-03 12:00:00,39.65,39.8,39.65,39.78,2800.0,38.423,38.5683,38.423,38.5489,2800.0
2010-02-03 12:05:00,39.76,39.77,39.65,39.72,6000.0,38.5296,38.5393,38.423,38.4908,6000.0
2010-02-03 12:10:00,39.67,39.74,39.66,39.72,9600.0,38.4424,38.5102,38.4327,38.4908,9600.0
2010-02-03 12:15:00,39.71,39.81,39.69,39.76,12000.0,38.4811,38.578,38.4617,38.5296,12000.0
2010-02-03 12:20:00,39.76,39.79,39.71,39.77,10200.0,38.5296,38.5586,38.4811,38.5393,10200.0
2010-02-03 12:25:00,39.75,39.84,39.7,39.84,16700.0,38.5199,38.6071,38.4714,38.6071,16700.0
2010-02-03 12:30:00,39.84,39.91,39.82,39.86,4700.0,38.6071,38.6749,38.5877,38.6265,4700.0
2010-02-03 12:35:00,39.86,40.04,39.85,40.01,7700.0,38.6265,38.8009,38.6168,38.7718,7700.0
2010-02-03 12:40:00,40.0,40.03,39.88,39.95,13400.0,38.7621,38.7912,38.6459,38.7137,13400.0
2010-02-03 12:45:00,39.96,39.99,39.85,39.97,13200.0,38.7234,38.7524,38.6168,38.7331,13200.0
2010-02-03 12:50:00,39.98,40.08,39.98,40.03,3100.0,38.7428,38.8397,38.7428,38.7912,3100.0
2010-02-03 12:55:00,40.1,40.13,39.98,39.99,2900.0,38.859,38.8881,38.7428,38.7524,2900.0
2010-02-03 13:00:00,39.97,40.01,39.95,39.99,10100.0,38.7331,38.7718,38.7137,38.7524,10100.0
2010-02-03 13:05:00,40.02,40.1,39.97,40.1,14100.0,38.7815,38.859,38.7331,38.859,14100.0
2010-02-03 13:10:00,40.1,40.1,39.94,39.94,6200.0,38.859,38.859,38.704,38.704,6200.0
2010-02-03 13:15:00,39.93,40.01,39.92,39.97,7600.0,38.6943,38.7718,38.6846,38.7331,7600.0
2010-02-03 13:20:00,39.99,40.0,39.87,39.91,18100.0,38.7524,38.7621,38.6362,38.6749,18100.0
2010-02-03 13:25:00,39.93,40.0,39.91,39.97,6200.0,38.6943,38.7621,38.6749,38.7331,6200.0
2010-02-03 13:30:00,39.95,39.98,39.95,39.95,2400.0,38.7137,38.7428,38.7137,38.7137,2400.0
2010-02-03 13:35:00,39.97,40.02,39.89,39.93,9900.0,38.7331,38.7815,38.6555,38.6943,9900.0
2010-02-03 13:40:00,39.92,40.0,39.88,39.98,36400.0,38.6846,38.7621,38.6459,38.7428,36400.0
2010-02-03 13:45:00,39.95,40.0,39.87,39.9,36900.0,38.7137,38.7621,38.6362,38.6652,36900.0
2010-02-03 13:50:00,39.91,39.92,39.7,39.73,22000.0,38.6749,38.6846,38.4714,38.5005,22000.0
2010-02-03 13:55:00,39.74,39.86,39.72,39.81,14200.0,38.5102,38.6265,38.4908,38.578,14200.0
2010-02-03 14:00:00,39.84,39.9,39.77,39.81,15400.0,38.6071,38.6652,38.5393,38.578,15400.0
2010-02-03 14:05:00,39.82,39.92,39.82,39.85,11200.0,38.5877,38.6846,38.5877,38.6168,11200.0
2010-02-03 14:10:00,39.83,39.97,39.83,39.97,13100.0,38.5974,38.7331,38.5974,38.7331,13100.0
2010-02-03 14:15:00,39.93,40.0,39.9,39.94,14500.0,38.6943,38.7621,38.6652,38.704,14500.0
2010-02-03 14:20:00,39.91,40.0,39.91,39.95,18300.0,38.6749,38.7621,38.6749,38.7137,18300.0
2010-02-03 14:25:00,39.95,40.13,39.95,40.1,20800.0,38.7137,38.8881,38.7137,38.859,20800.0
2010-02-03 14:30:00,40.1,40.2,40.06,40.11,27500.0,38.859,38.956,38.8203,38.8687,27500.0
2010-02-03 14:35:00,40.1,40.14,40.04,40.1,18500.0,38.859,38.8978,38.8009,38.859,18500.0
2010-02-03 14:40:00,40.11,40.15,40.05,40.1,13300.0,38.8687,38.9075,38.8106,38.859,13300.0
2010-02-03 14:45:00,40.12,40.22,40.08,40.12,19500.0,38.8784,38.9753,38.8397,38.8784,19500.0
2010-02-03 14:50:00,40.12,40.14,40.0,40.14,35800.0,38.8784,38.8978,38.7621,38.8978,35800.0
2010-02-03 14:55:00,40.1,40.17,40.08,40.11,19700.0,38.859,38.9269,38.8397,38.8687,19700.0
2010-02-03 15:00:00,40.11,40.26,40.11,40.26,18200.0,38.8687,39.0141,38.8687,39.0141,18200.0
2010-02-03 15:05:00,40.22,40.23,40.04,40.04,14800.0,38.9753,38.985,38.8009,38.8009,14800.0
2010-02-03 15:10:00,40.02,40.29,40.02,40.21,16100.0,38.7815,39.0432,38.7815,38.9656,16100.0
2010-02-03 15:15:00,40.2,40.28,40.17,40.23,12900.0,38.956,39.0335,38.9269,38.985,12900.0
2010-02-03 15:20:00,40.23,40.31,40.19,40.3,19500.0,38.985,39.0625,38.9463,39.0529,19500.0
2010-02-03 15:25:00,40.31,40.42,40.25,40.36,21300.0,39.0625,39.1691,39.0044,39.111,21300.0
2010-02-03 15:30:00,40.37,40.51,40.36,40.51,24100.0,39.1207,39.2564,39.111,39.2564,24100.0
2010-02-03 15:35:00,40.5,40.53,40.43,40.52,15700.0,39.2467,39.2757,39.1788,39.266,15700.0
2010-02-03 15:40:00,40.51,40.56,40.47,40.55,19100.0,39.2564,39.3048,39.2176,39.2951,19100.0
2010-02-03 15:45:00,40.55,40.61,40.48,40.6,28300.0,39.2951,39.3533,39.2273,39.3436,28300.0
2010-02-03 15:50:00,40.6,40.64,40.49,40.63,41000.0,39.3436,39.3823,39.237,39.3726,41000.0
2010-02-03 15:55:00,40.62,40.71,40.58,40.66,67100.0,39.363,39.4502,39.3242,39.4017,67100.0
2010-02-04 09:30:00,40.27,40.27,39.16,39.25,40000.0,39.0238,39.0238,37.9481,38.0354,40000.0
2010-02-04 09:35:00,39.36,39.49,39.14,39.15,35600.0,38.1419,38.2679,37.9288,37.9384,35600.0
2010-02-04 09:40:00,39.13,39.18,38.89,39.0,56600.0,37.9191,37.9675,37.6865,37.7931,56600.0
2010-02-04 09:45:00,39.0,39.01,38.55,38.56,27400.0,37.7931,37.8028,37.357,37.3667,27400.0
2010-02-04 09:50:00,38.55,38.6,38.37,38.54,23400.0,37.357,37.4055,37.1826,37.3473,23400.0
2010-02-04 09:55:00,38.54,38.59,38.09,38.14,22200.0,37.3473,37.3958,36.9112,36.9597,22200.0
2010-02-04 10:00:00,38.2,38.3,37.79,38.01,56000.0,37.0178,37.1147,36.6205,36.8337,56000.0
2010-02-04 10:05:00,38.05,38.18,37.87,37.9,16800.0,36.8725,36.9985,36.6981,36.7271,16800.0
2010-02-04 10:10:00,37.9,38.32,37.9,38.28,29400.0,36.7271,37.1341,36.7271,37.0954,29400.0
2010-02-04 10:15:00,38.28,38.47,38.2,38.4,27800.0,37.0954,37.2795,37.0178,37.2117,27800.0
2010-02-04 10:20:00,38.4,38.41,38.29,38.41,12600.0,37.2117,37.2213,37.1051,37.2213,12600.0
2010-02-04 10:25:00,38.41,38.5,38.2,38.28,18100.0,37.2213,37.3086,37.0178,37.0954,18100.0
2010-02-04 10:30:00,38.25,38.39,38.11,38.14,24100.0,37.0663,37.202,36.9306,36.9597,24100.0
2010-02-04 10:35:00,38.19,38.25,38.05,38.19,14100.0,37.0082,37.0663,36.8725,37.0082,14100.0
2010-02-04 10:40:00,38.17,38.22,38.08,38.21,11900.0,36.9888,37.0372,36.9016,37.0275,11900.0
2010-02-04 10:45:00,38.19,38.19,38.06,38.14,12800.0,37.0082,37.0082,36.8822,36.9597,12800.0
2010-02-04 10:50:00,38.15,38.15,38.05,38.05,14100.0,36.9694,36.9694,36.8725,36.8725,14100.0
2010-02-04 10:55:00,38.05,38.13,37.99,38.03,35000.0,36.8725,36.95,36.8143,36.8531,35000.0
2010-02-04 11:00:00,38.02,38.14,37.96,38.0,22100.0,36.8434,36.9597,36.7853,36.824,22100.0
2010-02-04 11:05:00,38.01,38.34,38.01,38.28,16000.0,36.8337,37.1535,36.8337,37.0954,16000.0
2010-02-04 11:10:00,38.28,38.44,38.24,38.41,14500.0,37.0954,37.2504,37.0566,37.2213,14500.0
2010-02-04 11:15:00,38.4,38.4,38.11,38.37,16500.0,37.2117,37.2117,36.9306,37.1826,16500.0
2010-02-04 11:20:00,38.38,38.47,38.22,38.37,37500.0,37.1923,37.2795,37.0372,37.1826,37500.0
2010-02-04 11:25:00,38.39,38.5,38.37,38.44,20900.0,37.202,37.3086,37.1826,37.2504,20900.0
2010-02-04 11:30:00,38.47,38.47,38.31,38.38,12900.0,37.2795,37.2795,37.1244,37.1923,12900.0
2010-02-04 11:35:00,38.36,38.43,38.11,38.11,43200.0,37.1729,37.2407,36.9306,36.9306,43200.0
2010-02-04 11:40:00,38.12,38.2,37.83,37.83,52200.0,36.9403,37.0178,36.6593,36.6593,52200.0
2010-02-04 11:45:00,37.81,37.83,37.37,37.65,44700.0,36.6399,36.6593,36.2135,36.4849,44700.0
2010-02-04 11:50:00,37.65,37.78,37.56,37.74,15600.0,36.4849,36.6108,36.3976,36.5721,15600.0
2010-02-04 11:55:00,37.71,37.76,37.62,37.69,11400.0,36.543,36.5915,36.4558,36.5236,11400.0
2010-02-04 12:00:00,37.7,37.74,37.65,37.66,15300.0,36.5333,36.5721,36.4849,36.4946,15300.0
2010-02-04 12:05:00,37.67,37.67,37.48,37.6,12400.0,36.5042,36.5042,36.3201,36.4364,12400.0
2010-02-04 12:10:00,37.56,37.59,37.41,37.41,16800.0,36.3976,36.4267,36.2523,36.2523,16800.0
2010-02-04 12:15:00,37.42,37.57,37.42,37.49,11100.0,36.262,36.4073,36.262,36.3298,11100.0
2010-02-04 12:20:00,37.49,37.62,37.45,37.5,17400.0,36.3298,36.4558,36.2911,36.3395,17400.0
2010-02-04 12:25:00,37.53,37.59,37.49,37.57,20800.0,36.3686,36.4267,36.3298,36.4073,20800.0
2010-02-04 12:30:00,37.56,37.6,37.5,37.52,7000.0,36.3976,36.4364,36.3395,36.3589,7000.0
2010-02-04 12:35:00,37.52,37.56,37.47,37.47,10600.0,36.3589,36.3976,36.3104,36.3104,10600.0
2010-02-04 12:40:00,37.47,37.47,37.37,37.37,12100.0,36.3104,36.3104,36.2135,36.2135,12100.0
2010-02-04 12:45:00,37.36,37.43,36.96,37.02,30500.0,36.2038,36.2717,35.8162,35.8744,30500.0
2010-02-04 12:50:00,37.02,37.08,36.84,37.03,21200.0,35.8744,35.9325,35.6999,35.8841,21200.0
2010-02-04 12:55:00,37.05,37.25,37.0,37.2,17600.0,35.9034,36.0972,35.855,36.0488,17600.0
2010-02-04 13:00:00,37.23,37.3,37.17,37.25,6700.0,36.0779,36.1457,36.0197,36.0972,6700.0
2010-02-04 13:05:00,37.24,37.36,37.2,37.36,14100.0,36.0876,36.2038,36.0488,36.2038,14100.0
2010-02-04 13:10:00,37.29,37.31,37.22,37.26,12000.0,36.136,36.1554,36.0682,36.1069,12000.0
2010-02-04 13:15:00,37.26,37.28,37.21,37.21,4400.0,36.1069,36.1263,36.0585,36.0585,4400.0
2010-02-04 13:20:00,37.19,37.31,37.18,37.3,18000.0,36.0391,36.1554,36.0294,36.1457,18000.0
2010-02-04 13:25:00,37.3,37.33,37.27,37.33,23000.0,36.1457,36.1748,36.1166,36.1748,23000.0
2010-02-04 13:30:00,37.28,37.33,37.28,37.31,14200.0,36.1263,36.1748,36.1263,36.1554,14200.0
2010-02-04 13:35:00,37.34,37.44,37.33,37.44,5400.0,36.1845,36.2814,36.1748,36.2814,5400.0
2010-02-04 13:40:00,37.4,37.41,37.29,37.29,7400.0,36.2426,36.2523,36.136,36.136,7400.0
2010-02-04 13:45:00,37.3,37.33,37.24,37.33,7300.0,36.1457,36.1748,36.0876,36.1748,7300.0
2010-02-04 13:50:00,37.32,37.33,37.19,37.23,6300.0,36.1651,36.1748,36.0391,36.0779,6300.0
2010-02-04 13:55:00,37.21,37.24,37.13,37.16,16800.0,36.0585,36.0876,35.981,36.01,16800.0
2010-02-04 14:00:00,37.13,37.24,37.08,37.08,10400.0,35.981,36.0876,35.9325,35.9325,10400.0
2010-02-04 14:05:00,37.08,37.08,37.02,37.03,14100.0,35.9325,35.9325,35.8744,35.8841,14100.0
2010-02-04 14:10:00,37.04,37.12,37.02,37.02,11100.0,35.8937,35.9713,35.8744,35.8744,11100.0
2010-02-04 14:15:00,37.02,37.03,36.93,36.98,16700.0,35.8744,35.8841,35.7871,35.8356,16700.0
2010-02-04 14:20:00,36.98,37.14,36.98,37.04,6200.0,35.8356,35.9906,35.8356,35.8937,6200.0
2010-02-04 14:25:00,37.05,37.11,36.94,36.94,11000.0,35.9034,35.9616,35.7968,35.7968,11000.0
2010-02-04 14:30:00,36.94,36.99,36.88,36.99,9000.0,35.7968,35.8453,35.7387,35.8453,9000.0
2010-02-04 14:35:00,36.97,37.06,36.93,37.01,8900.0,35.8259,35.9131,35.7871,35.8647,8900.0
2010-02-04 14:40:00,36.99,37.01,36.96,36.99,11900.0,35.8453,35.8647,35.8162,35.8453,11900.0
2010-02-04 14:45:00,36.96,37.1,36.96,37.1,10400.0,35.8162,35.9519,35.8162,35.9519,10400.0
2010-02-04 14:50:00,37.1,37.1,36.96,36.96,12100.0,35.9519,35.9519,35.8162,35.8162,12100.0
2010-02-04 14:55:00,36.96,37.04,36.96,36.96,9600.0,35.8162,35.8937,35.8162,35.8162,9600.0
2010-02-04 15:00:00,36.97,37.04,36.93,36.96,18000.0,35.8259,35.8937,35.7871,35.8162,18000.0
2010-02-04 15:05:00,36.96,37.03,36.91,36.91,9600.0,35.8162,35.8841,35.7678,35.7678,9600.0
2010-02-04 15:10:00,36.92,36.92,36.78,36.78,18400.0,35.7775,35.7775,35.6418,35.6418,18400.0
2010-02-04 15:15:00,36.78,36.8,36.58,36.58,29300.0,35.6418,35.6612,35.448,35.448,29300.0
2010-02-04 15:20:00,36.6,36.65,36.53,36.55,25100.0,35.4674,35.5158,35.3995,35.4189,25100.0
2010-02-04 15:25:00,36.56,36.67,36.52,36.61,18500.0,35.4286,35.5352,35.3898,35.477,18500.0
2010-02-04 15:30:00,36.6,36.64,36.51,36.58,28400.0,35.4674,35.5061,35.3801,35.448,28400.0
2010-02-04 15:35:00,36.52,36.58,36.46,36.58,24800.0,35.3898,35.448,35.3317,35.448,24800.0
2010-02-04 15:40:00,36.58,36.67,36.53,36.67,20200.0,35.448,35.5352,35.3995,35.5352,20200.0
2010-02-04 15:45:00,36.67,36.67,36.54,36.56,30800.0,35.5352,35.5352,35.4092,35.4286,30800.0
2010-02-04 15:50:00,36.55,36.62,36.47,36.5,38100.0,35.4189,35.4867,35.3414,35.3705,38100.0
2010-02-04 15:55:00,36.51,36.51,36.44,36.44,58500.0,35.3801,35.3801,35.3123,35.3123,58500.0
2010-02-05 09:30:00,36.68,37.18,36.61,36.61,14000.0,35.5449,36.0294,35.477,35.477,14000.0
2010-02-05 09:35:00,36.64,37.13,36.45,37.13,26000.0,35.5061,35.981,35.322,35.981,26000.0
2010-02-05 09:40:00,37.04,37.47,36.77,37.25,19600.0,35.8937,36.3104,35.6321,36.0972,19600.0
2010-02-05 09:45:00,37.22,37.4,36.82,36.82,22500.0,36.0682,36.2426,35.6806,35.6806,22500.0
2010-02-05 09:50:00,36.82,37.03,36.67,36.7,27300.0,35.6806,35.8841,35.5352,35.5643,27300.0
2010-02-05 09:55:00,36.74,36.88,36.62,36.86,16200.0,35.603,35.7387,35.4867,35.7193,16200.0
2010-02-05 10:00:00,36.9,36.98,36.69,36.8,7700.0,35.7581,35.8356,35.5546,35.6612,7700.0
2010-02-05 10:05:00,36.76,36.76,36.38,36.4,17100.0,35.6224,35.6224,35.2542,35.2735,17100.0
2010-02-05 10:10:00,36.41,36.55,36.26,36.28,14400.0,35.2832,35.4189,35.1379,35.1573,14400.0
2010-02-05 10:15:00,36.27,36.45,36.15,36.16,10000.0,35.1476,35.322,35.0313,35.041,10000.0
2010-02-05 10:20:00,36.16,36.76,36.16,36.58,7000.0,35.041,35.6224,35.041,35.448,7000.0
2010-02-05 10:25:00,36.61,36.89,36.47,36.83,13700.0,35.477,35.7484,35.3414,35.6902,13700.0
2010-02-05 10:30:00,36.86,37.14,36.86,37.1,8200.0,35.7193,35.9906,35.7193,35.9519,8200.0
2010-02-05 10:35:00,37.1,37.12,36.83,36.83,16300.0,35.9519,35.9713,35.6902,35.6902,16300.0
2010-02-05 10:40:00,36.81,36.86,36.61,36.72,34000.0,35.6709,35.7193,35.477,35.5836,34000.0
2010-02-05 10:45:00,36.66,36.73,36.49,36.59,37200.0,35.5255,35.5933,35.3608,35.4577,37200.0
2010-02-05 10:50:00,36.67,36.79,36.66,36.73,10700.0,35.5352,35.6515,35.5255,35.5933,10700.0
2010-02-05 10:55:00,36.7,36.83,36.69,36.81,8100.0,35.5643,35.6902,35.5546,35.6709,8100.0
2010-02-05 11:00:00,36.81,36.93,36.72,36.77,8400.0,35.6709,35.7871,35.5836,35.6321,8400.0
2010-02-05 11:05:00,36.74,36.74,36.6,36.7,20800.0,35.603,35.603,35.4674,35.5643,20800.0
2010-02-05 11:10:00,36.65,36.69,36.51,36.58,6900.0,35.5158,35.5546,35.3801,35.448,6900.0
2010-02-05 11:15:00,36.6,36.85,36.59,36.78,10100.0,35.4674,35.7096,35.4577,35.6418,10100.0
2010-02-05 11:20:00,36.8,36.8,36.49,36.57,3800.0,35.6612,35.6612,35.3608,35.4383,3800.0
2010-02-05 11:25:00,36.6,36.73,36.58,36.58,1700.0,35.4674,35.5933,35.448,35.448,1700.0
2010-02-05 11:30:00,36.63,36.63,36.33,36.41,16700.0,35.4964,35.4964,35.2057,35.2832,16700.0
2010-02-05 11:35:00,36.4,36.48,36.1,36.14,14900.0,35.2735,35.3511,34.9828,35.0216,14900.0
2010-02-05 11:40:00,36.18,36.18,35.8,35.97,17900.0,35.0604,35.0604,34.6921,34.8569,17900.0
2010-02-05 11:45:00,35.98,36.15,35.97,36.04,5900.0,34.8665,35.0313,34.8569,34.9247,5900.0
2010-02-05 11:50:00,36.09,36.2,35.93,35.95,23700.0,34.9731,35.0797,34.8181,34.8375,23700.0
2010-02-05 11:55:00,35.94,35.98,35.87,35.87,12900.0,34.8278,34.8665,34.7599,34.7599,12900.0
2010-02-05 12:00:00,35.96,36.08,35.88,35.9,3400.0,34.8472,34.9635,34.7696,34.789,3400.0
2010-02-05 12:05:00,35.95,36.03,35.92,35.96,8800.0,34.8375,34.915,34.8084,34.8472,8800.0
2010-02-05 12:10:00,35.95,36.0,35.88,35.88,25000.0,34.8375,34.8859,34.7696,34.7696,25000.0
2010-02-05 12:15:00,35.92,36.2,35.88,36.01,14300.0,34.8084,35.0797,34.7696,34.8956,14300.0
2010-02-05 12:20:00,36.01,36.13,35.8,35.85,33400.0,34.8956,35.0119,34.6921,34.7406,33400.0
2010-02-05 12:25:00,35.85,36.05,35.79,35.84,25600.0,34.7406,34.9344,34.6824,34.7309,25600.0
2010-02-05 12:30:00,35.94,35.97,35.8,35.87,22100.0,34.8278,34.8569,34.6921,34.7599,22100.0
2010-02-05 12:35:00,35.79,35.95,35.78,35.82,4700.0,34.6824,34.8375,34.6727,34.7115,4700.0
2010-02-05 12:40:00,35.83,35.92,35.79,35.91,7100.0,34.7212,34.8084,34.6824,34.7987,7100.0
2010-02-05 12:45:00,35.91,35.91,35.83,35.91,4200.0,34.7987,34.7987,34.7212,34.7987,4200.0
2010-02-05 12:50:00,35.94,36.05,35.93,36.0,6100.0,34.8278,34.9344,34.8181,34.8859,6100.0
2010-02-05 12:55:00,35.96,36.13,35.93,36.06,17100.0,34.8472,35.0119,34.8181,34.9441,17100.0
2010-02-05 13:00:00,36.11,36.11,35.9,36.01,5500.0,34.9925,34.9925,34.789,34.8956,5500.0
2010-02-05 13:05:00,36.07,36.07,35.98,36.04,2300.0,34.9538,34.9538,34.8665,34.9247,2300.0
2010-02-05 13:10:00,36.01,36.02,35.77,35.88,12000.0,34.8956,34.9053,34.663,34.7696,12000.0
2010-02-05 13:15:00,35.87,35.9,35.65,35.78,31300.0,34.7599,34.789,34.5468,34.6727,31300.0
2010-02-05 13:20:00,35.74,35.74,35.5,35.51,9000.0,34.634,34.634,34.4014,34.4111,9000.0
2010-02-05 13:25:00,35.51,35.6,35.51,35.6,3200.0,34.4111,34.4983,34.4111,34.4983,3200.0
2010-02-05 13:30:00,35.6,35.69,35.59,35.6,6300.0,34.4983,34.5855,34.4886,34.4983,6300.0
2010-02-05 13:35:00,35.63,35.66,35.5,35.51,13400.0,34.5274,34.5564,34.4014,34.4111,13400.0
2010-02-05 13:40:00,35.51,35.59,35.5,35.59,14600.0,34.4111,34.4886,34.4014,34.4886,14600.0
2010-02-05 13:45:00,35.59,35.73,35.59,35.73,5400.0,34.4886,34.6243,34.4886,34.6243,5400.0
2010-02-05 13:50:00,35.69,35.7,35.54,35.6,8600.0,34.5855,34.5952,34.4402,34.4983,8600.0
2010-02-05 13:55:00,35.6,35.6,35.5,35.5,7300.0,34.4983,34.4983,34.4014,34.4014,7300.0
2010-02-05 14:00:00,35.53,35.71,35.51,35.66,9100.0,34.4305,34.6049,34.4111,34.5564,9100.0
2010-02-05 14:05:00,35.77,35.85,35.72,35.74,8100.0,34.663,34.7406,34.6146,34.634,8100.0
2010-02-05 14:10:00,35.67,35.76,35.59,35.76,15200.0,34.5661,34.6534,34.4886,34.6534,15200.0
2010-02-05 14:15:00,35.77,35.94,35.75,35.94,2400.0,34.663,34.8278,34.6437,34.8278,2400.0
2010-02-05 14:20:00,35.93,35.95,35.75,35.82,5000.0,34.8181,34.8375,34.6437,34.7115,5000.0
2010-02-05 14:25:00,35.86,35.9,35.81,35.86,6700.0,34.7503,34.789,34.7018,34.7503,6700.0
2010-02-05 14:30:00,35.86,35.93,35.8,35.81,14600.0,34.7503,34.8181,34.6921,34.7018,14600.0
2010-02-05 14:35:00,35.87,35.93,35.87,35.88,8200.0,34.7599,34.8181,34.7599,34.7696,8200.0
2010-02-05 14:40:00,35.86,35.93,35.85,35.85,7500.0,34.7503,34.8181,34.7406,34.7406,7500.0
2010-02-05 14:45:00,35.84,35.96,35.84,35.95,6100.0,34.7309,34.8472,34.7309,34.8375,6100.0
2010-02-05 14:50:00,35.95,36.03,35.95,36.03,6700.0,34.8375,34.915,34.8375,34.915,6700.0
2010-02-05 14:55:00,36.02,36.08,35.98,36.05,3200.0,34.9053,34.9635,34.8665,34.9344,3200.0
2010-02-05 15:00:00,36.07,36.28,36.07,36.24,12000.0,34.9538,35.1573,34.9538,35.1185,12000.0
2010-02-05 15:05:00,36.26,36.69,36.26,36.69,12200.0,35.1379,35.5546,35.1379,35.5546,12200.0
2010-02-05 15:10:00,36.64,36.72,36.48,36.72,8100.0,35.5061,35.5836,35.3511,35.5836,8100.0
2010-02-05 15:15:00,36.78,36.78,36.23,36.34,17700.0,35.6418,35.6418,35.1088,35.2154,17700.0
2010-02-05 15:20:00,36.38,36.41,36.06,36.07,30900.0,35.2542,35.2832,34.9441,34.9538,30900.0
2010-02-05 15:25:00,36.02,36.2,36.01,36.2,11500.0,34.9053,35.0797,34.8956,35.0797,11500.0
2010-02-05 15:30:00,36.2,36.44,36.15,36.33,21100.0,35.0797,35.3123,35.0313,35.2057,21100.0
2010-02-05 15:35:00,36.3,36.51,36.3,36.5,15300.0,35.1766,35.3801,35.1766,35.3705,15300.0
2010-02-05 15:40:00,36.51,36.55,36.38,36.45,23400.0,35.3801,35.4189,35.2542,35.322,23400.0
2010-02-05 15:45:00,36.45,36.6,36.23,36.27,20900.0,35.322,35.4674,35.1088,35.1476,20900.0
2010-02-05 15:50:00,36.25,36.4,36.25,36.36,23100.0,35.1282,35.2735,35.1282,35.2348,23100.0
2010-02-05 15:55:00,36.4,36.46,36.33,36.42,33700.0,35.2735,35.3317,35.2057,35.2929,33700.0
2010-02-08 09:30:00,36.5,36.74,36.27,36.27,9500.0,35.3705,35.603,35.1476,35.1476,9500.0
2010-02-08 09:35:00,36.24,36.72,36.13,36.72,10600.0,35.1185,35.5836,35.0119,35.5836,10600.0
2010-02-08 09:40:00,36.71,36.86,36.37,36.37,4400.0,35.574,35.7193,35.2445,35.2445,4400.0
2010-02-08 09:45:00,36.37,36.46,36.16,36.16,7200.0,35.2445,35.3317,35.041,35.041,7200.0
2010-02-08 09:50:00,36.23,36.5,36.09,36.5,8900.0,35.1088,35.3705,34.9731,35.3705,8900.0
2010-02-08 09:55:00,36.46,36.51,36.37,36.37,1500.0,35.3317,35.3801,35.2445,35.2445,1500.0
2010-02-08 10:00:00,36.42,36.73,36.42,36.66,6600.0,35.2929,35.5933,35.2929,35.5255,6600.0
2010-02-08 10:05:00,36.71,36.98,36.66,36.85,7000.0,35.574,35.8356,35.5255,35.7096,7000.0
2010-02-08 10:10:00,36.87,37.05,36.86,36.99,8900.0,35.729,35.9034,35.7193,35.8453,8900.0
2010-02-08 10:15:00,37.03,37.2,37.03,37.1,20800.0,35.8841,36.0488,35.8841,35.9519,20800.0
2010-02-08 10:20:00,37.0,37.01,36.84,36.94,5400.0,35.855,35.8647,35.6999,35.7968,5400.0
2010-02-08 10:25:00,37.0,37.1,36.95,37.1,16700.0,35.855,35.9519,35.8065,35.9519,16700.0
2010-02-08 10:30:00,37.15,37.37,37.12,37.24,14000.0,36.0003,36.2135,35.9713,36.0876,14000.0
2010-02-08 10:35:00,37.21,37.35,37.2,37.24,20000.0,36.0585,36.1941,36.0488,36.0876,20000.0
2010-02-08 10:40:00,37.2,37.21,37.03,37.03,6800.0,36.0488,36.0585,35.8841,35.8841,6800.0
2010-02-08 10:45:00,37.06,37.13,37.0,37.1,10100.0,35.9131,35.981,35.855,35.9519,10100.0
2010-02-08 10:50:00,37.13,37.16,37.01,37.08,8300.0,35.981,36.01,35.8647,35.9325,8300.0
2010-02-08 10:55:00,37.1,37.47,37.1,37.38,18200.0,35.9519,36.3104,35.9519,36.2232,18200.0
2010-02-08 11:00:00,37.43,37.5,37.36,37.41,18700.0,36.2717,36.3395,36.2038,36.2523,18700.0
2010-02-08 11:05:00,37.45,37.53,37.4,37.45,2900.0,36.2911,36.3686,36.2426,36.2911,2900.0
2010-02-08 11:10:00,37.46,37.52,37.39,37.52,11200.0,36.3007,36.3589,36.2329,36.3589,11200.0
2010-02-08 11:15:00,37.48,37.48,37.21,37.21,3200.0,36.3201,36.3201,36.0585,36.0585,3200.0
2010-02-08 11:20:00,37.21,37.49,37.21,37.47,2600.0,36.0585,36.3298,36.0585,36.3104,2600.0
2010-02-08 11:25:00,37.49,37.5,37.45,37.46,4000.0,36.3298,36.3395,36.2911,36.3007,4000.0
2010-02-08 11:30:00,37.43,37.51,37.42,37.5,4900.0,36.2717,36.3492,36.262,36.3395,4900.0
2010-02-08 11:35:00,37.47,37.51,37.42,37.44,10900.0,36.3104,36.3492,36.262,36.2814,10900.0
2010-02-08 11:40:00,37.47,37.47,37.38,37.44,7300.0,36.3104,36.3104,36.2232,36.2814,7300.0
2010-02-08 11:45:00,37.48,37.61,37.48,37.57,8900.0,36.3201,36.4461,36.3201,36.4073,8900.0
2010-02-08 11:50:00,37.56,37.56,37.35,37.47,13900.0,36.3976,36.3976,36.1941,36.3104,13900.0
2010-02-08 11:55:00,37.46,37.48,37.38,37.42,12900.0,36.3007,36.3201,36.2232,36.262,12900.0
2010-02-08 12:00:00,37.43,37.43,37.23,37.23,8500.0,36.2717,36.2717,36.0779,36.0779,8500.0
2010-02-08 12:05:00,37.23,37.35,37.23,37.25,10800.0,36.0779,36.1941,36.0779,36.0972,10800.0
2010-02-08 12:10:00,37.26,37.31,37.22,37.27,9500.0,36.1069,36.1554,36.0682,36.1166,9500.0
2010-02-08 12:15:00,37.25,37.33,37.23,37.26,8700.0,36.0972,36.1748,36.0779,36.1069,8700.0
2010-02-08 12:20:00,37.27,37.27,37.11,37.16,2900.0,36.1166,36.1166,35.9616,36.01,2900.0
2010-02-08 12:25:00,37.16,37.16,37.1,37.12,2600.0,36.01,36.01,35.9519,35.9713,2600.0
2010-02-08 12:30:00,37.15,37.15,37.03,37.03,2400.0,36.0003,36.0003,35.8841,35.8841,2400.0
2010-02-08 12:35:00,37.05,37.08,36.93,36.93,3000.0,35.9034,35.9325,35.7871,35.7871,3000.0
2010-02-08 12:40:00,36.94,36.96,36.8,36.86,5300.0,35.7968,35.8162,35.6612,35.7193,5300.0
2010-02-08 12:45:00,36.87,36.93,36.75,36.78,5400.0,35.729,35.7871,35.6127,35.6418,5400.0
2010-02-08 12:50:00,36.8,36.87,36.8,36.86,2500.0,35.6612,35.729,35.6612,35.7193,2500.0
2010-02-08 12:55:00,36.86,36.91,36.86,36.91,600.0,35.7193,35.7678,35.7193,35.7678,600.0
2010-02-08 13:00:00,36.89,36.95,36.82,36.82,2800.0,35.7484,35.8065,35.6806,35.6806,2800.0
2010-02-08 13:05:00,36.78,36.85,36.72,36.73,4100.0,35.6418,35.7096,35.5836,35.5933,4100.0
2010-02-08 13:10:00,36.74,36.76,36.71,36.73,2800.0,35.603,35.6224,35.574,35.5933,2800.0
2010-02-08 13:15:00,36.76,36.77,36.71,36.72,7600.0,35.6224,35.6321,35.574,35.5836,7600.0
2010-02-08 13:20:00,36.73,36.76,36.73,36.76,200.0,35.5933,35.6224,35.5933,35.6224,200.0
2010-02-08 13:25:00,36.74,36.76,36.73,36.76,600.0,35.603,35.6224,35.5933,35.6224,600.0
2010-02-08 13:30:00,36.78,36.87,36.72,36.72,5800.0,35.6418,35.729,35.5836,35.5836,5800.0
2010-02-08 13:35:00,36.72,36.76,36.71,36.73,900.0,35.5836,35.6224,35.574,35.5933,900.0
2010-02-08 13:40:00,36.76,36.76,36.74,36.75,1100.0,35.6224,35.6224,35.603,35.6127,1100.0
2010-02-08 13:45:00,36.74,36.74,36.54,36.57,7800.0,35.603,35.603,35.4092,35.4383,7800.0
2010-02-08 13:50:00,36.57,36.73,36.57,36.67,3800.0,35.4383,35.5933,35.4383,35.5352,3800.0
2010-02-08 13:55:00,36.61,36.61,36.58,36.61,1100.0,35.477,35.477,35.448,35.477,1100.0
2010-02-08 14:00:00,36.61,36.75,36.61,36.7,4600.0,35.477,35.6127,35.477,35.5643,4600.0
2010-02-08 14:05:00,36.7,36.84,36.7,36.83,2500.0,35.5643,35.6999,35.5643,35.6902,2500.0
2010-02-08 14:10:00,36.82,36.82,36.81,36.81,400.0,35.6806,35.6806,35.6709,35.6709,400.0
2010-02-08 14:15:00,36.82,36.82,36.75,36.75,2400.0,35.6806,35.6806,35.6127,35.6127,2400.0
2010-02-08 14:20:00,36.73,36.76,36.66,36.75,5700.0,35.5933,35.6224,35.5255,35.6127,5700.0
2010-02-08 14:25:00,36.75,36.75,36.75,36.75,0.0,35.6127,35.6127,35.6127,35.6127,0.0
2010-02-08 14:30:00,36.75,36.75,36.71,36.74,1800.0,35.6127,35.6127,35.574,35.603,1800.0
2010-02-08 14:35:00,36.74,36.74,36.55,36.55,1700.0,35.603,35.603,35.4189,35.4189,1700.0
2010-02-08 14:40:00,36.54,36.63,36.54,36.6,6100.0,35.4092,35.4964,35.4092,35.4674,6100.0
2010-02-08 14:45:00,36.66,36.69,36.63,36.69,1200.0,35.5255,35.5546,35.4964,35.5546,1200.0
2010-02-08 14:50:00,36.71,36.79,36.71,36.77,6400.0,35.574,35.6515,35.574,35.6321,6400.0
2010-02-08 14:55:00,36.75,36.79,36.73,36.78,19000.0,35.6127,35.6515,35.5933,35.6418,19000.0
2010-02-08 15:00:00,36.79,36.82,36.63,36.7,13400.0,35.6515,35.6806,35.4964,35.5643,13400.0
2010-02-08 15:05:00,36.7,36.75,36.63,36.67,10100.0,35.5643,35.6127,35.4964,35.5352,10100.0
2010-02-08 15:10:00,36.65,36.66,36.6,36.6,5900.0,35.5158,35.5255,35.4674,35.4674,5900.0
2010-02-08 15:15:00,36.62,36.64,36.47,36.49,6700.0,35.4867,35.5061,35.3414,35.3608,6700.0
2010-02-08 15:20:00,36.49,36.55,36.49,36.51,5200.0,35.3608,35.4189,35.3608,35.3801,5200.0
2010-02-08 15:25:00,36.51,36.54,36.45,36.52,5000.0,35.3801,35.4092,35.322,35.3898,5000.0
2010-02-08 15:30:00,36.55,36.63,36.55,36.59,6100.0,35.4189,35.4964,35.4189,35.4577,6100.0
2010-02-08 15:35:00,36.55,36.66,36.55,36.6,5500.0,35.4189,35.5255,35.4189,35.4674,5500.0
2010-02-08 15:40:00,36.64,36.72,36.54,36.72,6100.0,35.5061,35.5836,35.4092,35.5836,6100.0
2010-02-08 15:45:00,36.71,36.71,36.51,36.51,7200.0,35.574,35.574,35.3801,35.3801,7200.0
2010-02-08 15:50:00,36.52,36.52,36.4,36.4,12600.0,35.3898,35.3898,35.2735,35.2735,12600.0
2010-02-08 15:55:00,36.4,36.42,36.33,36.37,8800.0,35.2735,35.2929,35.2057,35.2445,8800.0
2010-02-09 09:30:00,36.58,37.57,36.58,37.54,13900.0,35.448,36.4073,35.448,36.3783,13900.0
2010-02-09 09:35:00,37.49,37.49,37.17,37.22,4100.0,36.3298,36.3298,36.0197,36.0682,4100.0
2010-02-09 09:40:00,37.24,37.43,36.74,36.84,23100.0,36.0876,36.2717,35.603,35.6999,23100.0
2010-02-09 09:45:00,36.89,36.99,36.5,36.66,12700.0,35.7484,35.8453,35.3705,35.5255,12700.0
2010-02-09 09:50:00,36.66,36.75,36.55,36.64,6300.0,35.5255,35.6127,35.4189,35.5061,6300.0
2010-02-09 09:55:00,36.69,36.7,36.48,36.57,6800.0,35.5546,35.5643,35.3511,35.4383,6800.0
2010-02-09 10:00:00,36.52,36.62,36.26,36.41,29900.0,35.3898,35.4867,35.1379,35.2832,29900.0
2010-02-09 10:05:00,36.45,36.55,36.31,36.31,2700.0,35.322,35.4189,35.1863,35.1863,2700.0
2010-02-09 10:10:00,36.28,36.69,36.28,36.49,5700.0,35.1573,35.5546,35.1573,35.3608,5700.0
2010-02-09 10:15:00,36.5,36.91,36.5,36.85,5500.0,35.3705,35.7678,35.3705,35.7096,5500.0
2010-02-09 10:20:00,36.86,36.89,36.81,36.89,4600.0,35.7193,35.7484,35.6709,35.7484,4600.0
2010-02-09 10:25:00,36.89,36.93,36.87,36.93,3000.0,35.7484,35.7871,35.729,35.7871,3000.0
2010-02-09 10:30:00,36.91,36.91,36.61,36.64,7800.0,35.7678,35.7678,35.477,35.5061,7800.0
2010-02-09 10:35:00,36.66,36.69,36.55,36.55,7200.0,35.5255,35.5546,35.4189,35.4189,7200.0
2010-02-09 10:40:00,36.62,36.62,36.5,36.58,3600.0,35.4867,35.4867,35.3705,35.448,3600.0
2010-02-09 10:45:00,36.58,36.62,36.44,36.59,5300.0,35.448,35.4867,35.3123,35.4577,5300.0
2010-02-09 10:50:00,36.58,36.58,36.42,36.56,6000.0,35.448,35.448,35.2929,35.4286,6000.0
2010-02-09 10:55:00,36.56,36.56,36.23,36.28,18500.0,35.4286,35.4286,35.1088,35.1573,18500.0
2010-02-09 11:00:00,36.26,36.36,36.12,36.32,13800.0,35.1379,35.2348,35.0022,35.196,13800.0
2010-02-09 11:05:00,36.34,36.38,36.24,36.24,8500.0,35.2154,35.2542,35.1185,35.1185,8500.0
2010-02-09 11:10:00,36.24,36.32,36.16,36.3,8600.0,35.1185,35.196,35.041,35.1766,8600.0
2010-02-09 11:15:00,36.25,36.38,36.14,36.36,24300.0,35.1282,35.2542,35.0216,35.2348,24300.0
2010-02-09 11:20:00,36.39,36.4,36.29,36.32,2700.0,35.2639,35.2735,35.167,35.196,2700.0
2010-02-09 11:25:00,36.36,36.41,36.3,36.3,7100.0,35.2348,35.2832,35.1766,35.1766,7100.0
2010-02-09 11:30:00,36.27,36.55,36.2,36.55,8400.0,35.1476,35.4189,35.0797,35.4189,8400.0
2010-02-09 11:35:00,36.55,36.83,36.54,36.8,3300.0,35.4189,35.6902,35.4092,35.6612,3300.0
2010-02-09 11:40:00,36.75,36.83,36.59,36.68,5200.0,35.6127,35.6902,35.4577,35.5449,5200.0
2010-02-09 11:45:00,36.72,36.77,36.6,36.65,2500.0,35.5836,35.6321,35.4674,35.5158,2500.0
2010-02-09 11:50:00,36.7,36.85,36.62,36.77,22700.0,35.5643,35.7096,35.4867,35.6321,22700.0
2010-02-09 11:55:00,36.83,36.85,36.72,36.72,7700.0,35.6902,35.7096,35.5836,35.5836,7700.0
2010-02-09 12:00:00,36.77,36.82,36.75,36.82,1800.0,35.6321,35.6806,35.6127,35.6806,1800.0
2010-02-09 12:05:00,36.82,37.23,36.77,37.23,34900.0,35.6806,36.0779,35.6321,36.0779,34900.0
2010-02-09 12:10:00,37.19,37.25,37.14,37.25,5700.0,36.0391,36.0972,35.9906,36.0972,5700.0
2010-02-09 12:15:00,37.26,37.4,37.25,37.34,9600.0,36.1069,36.2426,36.0972,36.1845,9600.0
2010-02-09 12:20:00,37.31,37.48,37.3,37.42,6100.0,36.1554,36.3201,36.1457,36.262,6100.0
2010-02-09 12:25:00,37.38,37.38,37.24,37.31,6200.0,36.2232,36.2232,36.0876,36.1554,6200.0
2010-02-09 12:30:00,37.27,37.36,37.18,37.23,13400.0,36.1166,36.2038,36.0294,36.0779,13400.0
2010-02-09 12:35:00,37.23,37.3,37.22,37.22,1000.0,36.0779,36.1457,36.0682,36.0682,1000.0
2010-02-09 12:40:00,37.27,37.27,36.76,37.03,13000.0,36.1166,36.1166,35.6224,35.8841,13000.0
2010-02-09 12:45:00,36.94,37.14,36.94,36.95,3700.0,35.7968,35.9906,35.7968,35.8065,3700.0
2010-02-09 12:50:00,36.91,36.93,36.81,36.83,7000.0,35.7678,35.7871,35.6709,35.6902,7000.0
2010-02-09 12:55:00,36.94,37.0,36.94,37.0,800.0,35.7968,35.855,35.7968,35.855,800.0
2010-02-09 13:00:00,37.0,37.14,37.0,37.12,1000.0,35.855,35.9906,35.855,35.9713,1000.0
2010-02-09 13:05:00,37.07,37.12,37.0,37.0,7200.0,35.9228,35.9713,35.855,35.855,7200.0
2010-02-09 13:10:00,37.0,37.04,36.84,36.88,6100.0,35.855,35.8937,35.6999,35.7387,6100.0
2010-02-09 13:15:00,36.86,36.86,36.76,36.78,4500.0,35.7193,35.7193,35.6224,35.6418,4500.0
2010-02-09 13:20:00,36.78,36.78,36.74,36.77,2700.0,35.6418,35.6418,35.603,35.6321,2700.0
2010-02-09 13:25:00,36.79,36.79,36.72,36.74,4900.0,35.6515,35.6515,35.5836,35.603,4900.0
2010-02-09 13:30:00,36.76,36.83,36.69,36.76,10100.0,35.6224,35.6902,35.5546,35.6224,10100.0
2010-02-09 13:35:00,36.8,36.85,36.76,36.81,2200.0,35.6612,35.7096,35.6224,35.6709,2200.0
2010-02-09 13:40:00,36.84,36.88,36.72,36.79,5900.0,35.6999,35.7387,35.5836,35.6515,5900.0
2010-02-09 13:45:00,36.79,36.9,36.77,36.85,8600.0,35.6515,35.7581,35.6321,35.7096,8600.0
2010-02-09 13:50:00,36.85,36.93,36.85,36.9,3500.0,35.7096,35.7871,35.7096,35.7581,3500.0
2010-02-09 13:55:00,36.9,36.9,36.84,36.9,2900.0,35.7581,35.7581,35.6999,35.7581,2900.0
2010-02-09 14:00:00,36.9,36.92,36.87,36.9,2000.0,35.7581,35.7775,35.729,35.7581,2000.0
2010-02-09 14:05:00,36.91,36.94,36.88,36.88,1400.0,35.7678,35.7968,35.7387,35.7387,1400.0
2010-02-09 14:10:00,36.89,36.94,36.85,36.94,500.0,35.7484,35.7968,35.7096,35.7968,500.0
2010-02-09 14:15:00,36.89,36.98,36.82,36.85,11500.0,35.7484,35.8356,35.6806,35.7096,11500.0
2010-02-09 14:20:00,36.84,36.91,36.83,36.85,3300.0,35.6999,35.7678,35.6902,35.7096,3300.0
2010-02-09 14:25:00,36.85,36.91,36.8,36.91,2600.0,35.7096,35.7678,35.6612,35.7678,2600.0
2010-02-09 14:30:00,36.92,37.09,36.92,37.04,5400.0,35.7775,35.9422,35.7775,35.8937,5400.0
2010-02-09 14:35:00,37.03,37.04,36.86,36.86,5400.0,35.8841,35.8937,35.7193,35.7193,5400.0
2010-02-09 14:40:00,36.85,36.9,36.8,36.86,6800.0,35.7096,35.7581,35.6612,35.7193,6800.0
2010-02-09 14:45:00,36.82,36.86,36.77,36.86,6000.0,35.6806,35.7193,35.6321,35.7193,6000.0
2010-02-09 14:50:00,36.85,36.85,36.76,36.76,2800.0,35.7096,35.7096,35.6224,35.6224,2800.0
2010-02-09 14:55:00,36.82,36.84,36.79,36.81,4100.0,35.6806,35.6999,35.6515,35.6709,4100.0
2010-02-09 15:00:00,36.81,36.84,36.79,36.84,700.0,35.6709,35.6999,35.6515,35.6999,700.0
2010-02-09 15:05:00,36.85,36.85,36.8,36.8,1000.0,35.7096,35.7096,35.6612,35.6612,1000.0
2010-02-09 15:10:00,36.79,37.02,36.77,37.02,6900.0,35.6515,35.8744,35.6321,35.8744,6900.0
2010-02-09 15:15:00,36.96,36.96,36.89,36.93,2200.0,35.8162,35.8162,35.7484,35.7871,2200.0
2010-02-09 15:20:00,36.96,37.02,36.91,36.99,5000.0,35.8162,35.8744,35.7678,35.8453,5000.0
2010-02-09 15:25:00,37.0,37.05,36.88,36.91,5100.0,35.855,35.9034,35.7387,35.7678,5100.0
2010-02-09 15:30:00,36.91,36.93,36.88,36.93,5200.0,35.7678,35.7871,35.7387,35.7871,5200.0
2010-02-09 15:35:00,36.92,36.97,36.92,36.93,5300.0,35.7775,35.8259,35.7775,35.7871,5300.0
2010-02-09 15:40:00,36.93,36.94,36.86,36.86,6900.0,35.7871,35.7968,35.7193,35.7193,6900.0
2010-02-09 15:45:00,36.83,36.9,36.83,36.89,5600.0,35.6902,35.7581,35.6902,35.7484,5600.0
2010-02-09 15:50:00,36.89,36.91,36.78,36.8,8600.0,35.7484,35.7678,35.6418,35.6612,8600.0
2010-02-09 15:55:00,36.82,36.91,36.81,36.91,19800.0,35.6806,35.7678,35.6709,35.7678,19800.0
2010-02-10 09:30:00,36.81,37.19,36.81,37.01,9000.0,35.6709,36.0391,35.6709,35.8647,9000.0
2010-02-10 09:35:00,37.25,37.25,36.83,36.83,3000.0,36.0972,36.0972,35.6902,35.6902,3000.0
2010-02-10 09:40:00,36.87,36.87,36.59,36.74,3600.0,35.729,35.729,35.4577,35.603,3600.0
2010-02-10 09:45:00,36.73,36.87,36.73,36.77,2400.0,35.5933,35.729,35.5933,35.6321,2400.0
2010-02-10 09:50:00,36.89,36.95,36.89,36.9,1000.0,35.7484,35.8065,35.7484,35.7581,1000.0
2010-02-10 09:55:00,36.86,36.89,36.77,36.78,1700.0,35.7193,35.7484,35.6321,35.6418,1700.0
2010-02-10 10:00:00,36.73,36.73,36.46,36.47,5100.0,35.5933,35.5933,35.3317,35.3414,5100.0
2010-02-10 10:05:00,36.45,36.45,36.22,36.26,1000.0,35.322,35.322,35.0991,35.1379,1000.0
2010-02-10 10:10:00,36.21,36.31,36.12,36.21,5100.0,35.0894,35.1863,35.0022,35.0894,5100.0
2010-02-10 10:15:00,36.17,36.38,36.1,36.38,11400.0,35.0507,35.2542,34.9828,35.2542,11400.0
2010-02-10 10:20:00,36.36,36.5,36.31,36.38,5900.0,35.2348,35.3705,35.1863,35.2542,5900.0
2010-02-10 10:25:00,36.34,36.4,36.21,36.36,5100.0,35.2154,35.2735,35.0894,35.2348,5100.0
2010-02-10 10:30:00,36.35,36.5,36.25,36.46,28400.0,35.2251,35.3705,35.1282,35.3317,28400.0
2010-02-10 10:35:00,36.44,36.44,36.17,36.17,8900.0,35.3123,35.3123,35.0507,35.0507,8900.0
2010-02-10 10:40:00,36.18,36.28,36.13,36.15,3000.0,35.0604,35.1573,35.0119,35.0313,3000.0
2010-02-10 10:45:00,36.12,36.25,36.12,36.16,3200.0,35.0022,35.1282,35.0022,35.041,3200.0
2010-02-10 10:50:00,36.23,36.37,36.17,36.31,11000.0,35.1088,35.2445,35.0507,35.1863,11000.0
2010-02-10 10:55:00,36.29,36.29,36.22,36.27,1300.0,35.167,35.167,35.0991,35.1476,1300.0
2010-02-10 11:00:00,36.27,36.34,36.12,36.12,3700.0,35.1476,35.2154,35.0022,35.0022,3700.0
2010-02-10 11:05:00,36.15,36.31,36.14,36.25,5100.0,35.0313,35.1863,35.0216,35.1282,5100.0
2010-02-10 11:10:00,36.26,36.36,36.19,36.22,7500.0,35.1379,35.2348,35.07,35.0991,7500.0
2010-02-10 11:15:00,36.23,36.27,36.19,36.19,3800.0,35.1088,35.1476,35.07,35.07,3800.0
2010-02-10 11:20:00,36.19,36.35,36.19,36.34,1900.0,35.07,35.2251,35.07,35.2154,1900.0
2010-02-10 11:25:00,36.32,36.39,36.31,36.35,6900.0,35.196,35.2639,35.1863,35.2251,6900.0
2010-02-10 11:30:00,36.32,36.35,36.29,36.3,5600.0,35.196,35.2251,35.167,35.1766,5600.0
2010-02-10 11:35:00,36.3,36.3,36.27,36.28,1700.0,35.1766,35.1766,35.1476,35.1573,1700.0
2010-02-10 11:40:00,36.28,36.3,36.11,36.13,6900.0,35.1573,35.1766,34.9925,35.0119,6900.0
2010-02-10 11:45:00,36.16,36.21,36.1,36.21,3000.0,35.041,35.0894,34.9828,35.0894,3000.0
2010-02-10 11:50:00,36.17,36.19,36.03,36.09,6900.0,35.0507,35.07,34.915,34.9731,6900.0
2010-02-10 11:55:00,36.1,36.18,36.03,36.08,2100.0,34.9828,35.0604,34.915,34.9635,2100.0
2010-02-10 12:00:00,36.08,36.22,36.08,36.22,1000.0,34.9635,35.0991,34.9635,35.0991,1000.0
2010-02-10 12:05:00,36.27,36.31,36.19,36.19,5100.0,35.1476,35.1863,35.07,35.07,5100.0
2010-02-10 12:10:00,36.17,36.17,36.08,36.08,6100.0,35.0507,35.0507,34.9635,34.9635,6100.0
2010-02-10 12:15:00,36.1,36.11,36.06,36.09,3200.0,34.9828,34.9925,34.9441,34.9731,3200.0
2010-02-10 12:20:00,36.11,36.26,36.09,36.26,4200.0,34.9925,35.1379,34.9731,35.1379,4200.0
2010-02-10 12:25:00,36.24,36.24,36.14,36.24,10000.0,35.1185,35.1185,35.0216,35.1185,10000.0
2010-02-10 12:30:00,36.26,36.39,36.21,36.22,3200.0,35.1379,35.2639,35.0894,35.0991,3200.0
2010-02-10 12:35:00,36.26,36.33,36.25,36.29,5000.0,35.1379,35.2057,35.1282,35.167,5000.0
2010-02-10 12:40:00,36.3,36.4,36.3,36.4,1600.0,35.1766,35.2735,35.1766,35.2735,1600.0
2010-02-10 12:45:00,36.41,36.43,36.35,36.35,2700.0,35.2832,35.3026,35.2251,35.2251,2700.0
2010-02-10 12:50:00,36.37,36.43,36.32,36.37,3300.0,35.2445,35.3026,35.196,35.2445,3300.0
2010-02-10 12:55:00,36.38,36.42,36.37,36.38,1500.0,35.2542,35.2929,35.2445,35.2542,1500.0
2010-02-10 13:00:00,36.36,36.4,36.35,36.35,2900.0,35.2348,35.2735,35.2251,35.2251,2900.0
2010-02-10 13:05:00,36.36,36.4,36.34,36.4,1500.0,35.2348,35.2735,35.2154,35.2735,1500.0
2010-02-10 13:10:00,36.38,36.49,36.36,36.4,8200.0,35.2542,35.3608,35.2348,35.2735,8200.0
2010-02-10 13:15:00,36.36,36.4,36.34,36.37,2100.0,35.2348,35.2735,35.2154,35.2445,2100.0
2010-02-10 13:20:00,36.37,36.42,36.35,36.4,1700.0,35.2445,35.2929,35.2251,35.2735,1700.0
2010-02-10 13:25:00,36.4,36.54,36.4,36.48,3500.0,35.2735,35.4092,35.2735,35.3511,3500.0
2010-02-10 13:30:00,36.48,36.5,36.4,36.4,2700.0,35.3511,35.3705,35.2735,35.2735,2700.0
2010-02-10 13:35:00,36.4,36.43,36.35,36.39,5600.0,35.2735,35.3026,35.2251,35.2639,5600.0
2010-02-10 13:40:00,36.37,36.45,36.3,36.42,3300.0,35.2445,35.322,35.1766,35.2929,3300.0
2010-02-10 13:45:00,36.42,36.42,36.31,36.31,2100.0,35.2929,35.2929,35.1863,35.1863,2100.0
2010-02-10 13:50:00,36.3,36.37,36.27,36.27,8400.0,35.1766,35.2445,35.1476,35.1476,8400.0
2010-02-10 13:55:00,36.23,36.34,36.23,36.28,3200.0,35.1088,35.2154,35.1088,35.1573,3200.0
2010-02-10 14:00:00,36.28,36.39,36.27,36.34,2000.0,35.1573,35.2639,35.1476,35.2154,2000.0
2010-02-10 14:05:00,36.32,36.39,36.31,36.37,1900.0,35.196,35.2639,35.1863,35.2445,1900.0
2010-02-10 14:10:00,36.35,36.37,36.27,36.28,6600.0,35.2251,35.2445,35.1476,35.1573,6600.0
2010-02-10 14:15:00,36.29,36.37,36.24,36.37,2500.0,35.167,35.2445,35.1185,35.2445,2500.0
2010-02-10 14:20:00,36.34,36.37,36.25,36.26,3200.0,35.2154,35.2445,35.1282,35.1379,3200.0
2010-02-10 14:25:00,36.25,36.31,36.25,36.3,1300.0,35.1282,35.1863,35.1282,35.1766,1300.0
2010-02-10 14:30:00,36.27,36.33,36.2,36.26,2400.0,35.1476,35.2057,35.0797,35.1379,2400.0
2010-02-10 14:35:00,36.23,36.27,36.2,36.23,2100.0,35.1088,35.1476,35.0797,35.1088,2100.0
2010-02-10 14:40:00,36.23,36.26,36.23,36.26,1700.0,35.1088,35.1379,35.1088,35.1379,1700.0
2010-02-10 14:45:00,36.26,36.45,36.23,36.41,8300.0,35.1379,35.322,35.1088,35.2832,8300.0
2010-02-10 14:50:00,36.37,36.45,36.31,36.41,2200.0,35.2445,35.322,35.1863,35.2832,2200.0
2010-02-10 14:55:00,36.42,36.46,36.36,36.4,2000.0,35.2929,35.3317,35.2348,35.2735,2000.0
2010-02-10 15:00:00,36.39,36.43,36.36,36.43,2100.0,35.2639,35.3026,35.2348,35.3026,2100.0
2010-02-10 15:05:00,36.45,36.53,36.42,36.45,3600.0,35.322,35.3995,35.2929,35.322,3600.0
2010-02-10 15:10:00,36.44,36.49,36.4,36.4,1800.0,35.3123,35.3608,35.2735,35.2735,1800.0
2010-02-10 15:15:00,36.4,36.42,36.35,36.37,5100.0,35.2735,35.2929,35.2251,35.2445,5100.0
2010-02-10 15:20:00,36.38,36.46,36.38,36.43,1300.0,35.2542,35.3317,35.2542,35.3026,1300.0
2010-02-10 15:25:00,36.4,36.45,36.38,36.42,3800.0,35.2735,35.322,35.2542,35.2929,3800.0
2010-02-10 15:30:00,36.42,36.43,36.34,36.36,4600.0,35.2929,35.3026,35.2154,35.2348,4600.0
2010-02-10 15:35:00,36.36,36.42,36.32,36.34,5800.0,35.2348,35.2929,35.196,35.2154,5800.0
2010-02-10 15:40:00,36.3,36.4,36.29,36.33,7700.0,35.1766,35.2735,35.167,35.2057,7700.0
2010-02-10 15:45:00,36.32,36.4,36.31,36.38,4800.0,35.196,35.2735,35.1863,35.2542,4800.0
2010-02-10 15:50:00,36.33,36.4,36.3,36.35,6500.0,35.2057,35.2735,35.1766,35.2251,6500.0
2010-02-10 15:55:00,36.35,36.44,36.34,36.4,13600.0,35.2251,35.3123,35.2154,35.2735,13600.0
2010-02-11 09:30:00,36.44,36.46,36.39,36.39,3000.0,35.3123,35.3317,35.2639,35.2639,3000.0
2010-02-11 09:35:00,36.32,36.59,36.3,36.52,2700.0,35.196,35.4577,35.1766,35.3898,2700.0
2010-02-11 09:40:00,36.5,36.57,36.27,36.38,3800.0,35.3705,35.4383,35.1476,35.2542,3800.0
2010-02-11 09:45:00,36.34,36.48,36.3,36.48,1900.0,35.2154,35.3511,35.1766,35.3511,1900.0
2010-02-11 09:50:00,36.56,36.62,36.53,36.58,1400.0,35.4286,35.4867,35.3995,35.448,1400.0
2010-02-11 09:55:00,36.5,36.72,36.45,36.7,2300.0,35.3705,35.5836,35.322,35.5643,2300.0
2010-02-11 10:00:00,36.51,36.73,36.51,36.73,3900.0,35.3801,35.5933,35.3801,35.5933,3900.0
2010-02-11 10:05:00,36.77,36.84,36.75,36.83,4300.0,35.6321,35.6999,35.6127,35.6902,4300.0
2010-02-11 10:10:00,36.85,36.96,36.76,36.76,5000.0,35.7096,35.8162,35.6224,35.6224,5000.0
2010-02-11 10:15:00,36.78,36.93,36.72,36.84,3000.0,35.6418,35.7871,35.5836,35.6999,3000.0
2010-02-11 10:20:00,36.9,36.93,36.77,36.92,3500.0,35.7581,35.7871,35.6321,35.7775,3500.0
2010-02-11 10:25:00,36.84,36.93,36.84,36.93,5900.0,35.6999,35.7871,35.6999,35.7871,5900.0
2010-02-11 10:30:00,36.87,36.9,36.81,36.86,10200.0,35.729,35.7581,35.6709,35.7193,10200.0
2010-02-11 10:35:00,36.87,36.92,36.8,36.92,3200.0,35.729,35.7775,35.6612,35.7775,3200.0
2010-02-11 10:40:00,36.89,36.91,36.77,36.86,3400.0,35.7484,35.7678,35.6321,35.7193,3400.0
2010-02-11 10:45:00,36.85,36.92,36.78,36.78,3700.0,35.7096,35.7775,35.6418,35.6418,3700.0
2010-02-11 10:50:00,36.84,36.86,36.73,36.83,8800.0,35.6999,35.7193,35.5933,35.6902,8800.0
2010-02-11 10:55:00,36.85,36.86,36.76,36.76,8600.0,35.7096,35.7193,35.6224,35.6224,8600.0
2010-02-11 11:00:00,36.79,36.83,36.77,36.83,1800.0,35.6515,35.6902,35.6321,35.6902,1800.0
2010-02-11 11:05:00,36.81,36.86,36.76,36.84,3400.0,35.6709,35.7193,35.6224,35.6999,3400.0
2010-02-11 11:10:00,36.85,36.9,36.85,36.88,2000.0,35.7096,35.7581,35.7096,35.7387,2000.0
2010-02-11 11:15:00,36.9,36.91,36.87,36.87,2900.0,35.7581,35.7678,35.729,35.729,2900.0
2010-02-11 11:20:00,36.83,37.08,36.83,37.08,10600.0,35.6902,35.9325,35.6902,35.9325,10600.0
2010-02-11 11:25:00,37.08,37.1,36.95,36.97,15100.0,35.9325,35.9519,35.8065,35.8259,15100.0
2010-02-11 11:30:00,36.97,37.05,36.97,36.98,6200.0,35.8259,35.9034,35.8259,35.8356,6200.0
2010-02-11 11:35:00,37.03,37.05,37.01,37.04,6700.0,35.8841,35.9034,35.8647,35.8937,6700.0
2010-02-11 11:40:00,37.04,37.14,36.99,37.06,11100.0,35.8937,35.9906,35.8453,35.9131,11100.0
2010-02-11 11:45:00,37.12,37.36,37.11,37.36,18200.0,35.9713,36.2038,35.9616,36.2038,18200.0
2010-02-11 11:50:00,37.33,37.36,37.25,37.26,5100.0,36.1748,36.2038,36.0972,36.1069,5100.0
2010-02-11 11:55:00,37.26,37.28,37.22,37.23,7600.0,36.1069,36.1263,36.0682,36.0779,7600.0
2010-02-11 12:00:00,37.24,37.29,37.24,37.25,6100.0,36.0876,36.136,36.0876,36.0972,6100.0
2010-02-11 12:05:00,37.28,37.32,37.26,37.29,11400.0,36.1263,36.1651,36.1069,36.136,11400.0
2010-02-11 12:10:00,37.3,37.32,37.26,37.32,3400.0,36.1457,36.1651,36.1069,36.1651,3400.0
2010-02-11 12:15:00,37.28,37.32,37.25,37.29,13500.0,36.1263,36.1651,36.0972,36.136,13500.0
2010-02-11 12:20:00,37.29,37.32,37.26,37.3,9400.0,36.136,36.1651,36.1069,36.1457,9400.0
2010-02-11 12:25:00,37.32,37.32,37.3,37.31,6700.0,36.1651,36.1651,36.1457,36.1554,6700.0
2010-02-11 12:30:00,37.31,37.32,37.24,37.25,12600.0,36.1554,36.1651,36.0876,36.0972,12600.0
2010-02-11 12:35:00,37.25,37.32,37.25,37.31,12500.0,36.0972,36.1651,36.0972,36.1554,12500.0
2010-02-11 12:40:00,37.3,37.32,37.26,37.28,6600.0,36.1457,36.1651,36.1069,36.1263,6600.0
2010-02-11 12:45:00,37.29,37.29,37.22,37.22,5100.0,36.136,36.136,36.0682,36.0682,5100.0
2010-02-11 12:50:00,37.24,37.29,37.2,37.29,5500.0,36.0876,36.136,36.0488,36.136,5500.0
2010-02-11 12:55:00,37.3,37.3,37.21,37.25,7700.0,36.1457,36.1457,36.0585,36.0972,7700.0
2010-02-11 13:00:00,37.21,37.27,37.21,37.25,2100.0,36.0585,36.1166,36.0585,36.0972,2100.0
2010-02-11 13:05:00,37.27,37.29,37.25,37.27,8700.0,36.1166,36.136,36.0972,36.1166,8700.0
2010-02-11 13:10:00,37.28,37.31,37.26,37.31,8900.0,36.1263,36.1554,36.1069,36.1554,8900.0
2010-02-11 13:15:00,37.3,37.32,37.26,37.32,10900.0,36.1457,36.1651,36.1069,36.1651,10900.0
2010-02-11 13:20:00,37.32,37.32,37.26,37.28,19000.0,36.1651,36.1651,36.1069,36.1263,19000.0
2010-02-11 13:25:00,37.27,37.31,37.26,37.26,8700.0,36.1166,36.1554,36.1069,36.1069,8700.0
2010-02-11 13:30:00,37.29,37.32,37.28,37.31,13600.0,36.136,36.1651,36.1263,36.1554,13600.0
2010-02-11 13:35:00,37.32,37.37,37.3,37.37,21000.0,36.1651,36.2135,36.1457,36.2135,21000.0
2010-02-11 13:40:00,37.38,37.56,37.37,37.56,19400.0,36.2232,36.3976,36.2135,36.3976,19400.0
2010-02-11 13:45:00,37.57,37.58,37.44,37.5,7200.0,36.4073,36.417,36.2814,36.3395,7200.0
2010-02-11 13:50:00,37.41,37.49,37.41,37.47,3000.0,36.2523,36.3298,36.2523,36.3104,3000.0
2010-02-11 13:55:00,37.47,37.54,37.47,37.52,2700.0,36.3104,36.3783,36.3104,36.3589,2700.0
2010-02-11 14:00:00,37.53,37.59,37.52,37.55,5900.0,36.3686,36.4267,36.3589,36.388,5900.0
2010-02-11 14:05:00,37.59,37.63,37.55,37.63,2800.0,36.4267,36.4655,36.388,36.4655,2800.0
2010-02-11 14:10:00,37.61,37.65,37.5,37.5,9800.0,36.4461,36.4849,36.3395,36.3395,9800.0
2010-02-11 14:15:00,37.52,37.59,37.49,37.59,10200.0,36.3589,36.4267,36.3298,36.4267,10200.0
2010-02-11 14:20:00,37.59,37.66,37.56,37.63,3200.0,36.4267,36.4946,36.3976,36.4655,3200.0
2010-02-11 14:25:00,37.65,37.77,37.65,37.74,9000.0,36.4849,36.6012,36.4849,36.5721,9000.0
2010-02-11 14:30:00,37.71,37.77,37.59,37.59,8200.0,36.543,36.6012,36.4267,36.4267,8200.0
2010-02-11 14:35:00,37.6,37.77,37.6,37.71,11200.0,36.4364,36.6012,36.4364,36.543,11200.0
2010-02-11 14:40:00,37.73,37.84,37.72,37.81,10300.0,36.5624,36.669,36.5527,36.6399,10300.0
2010-02-11 14:45:00,37.81,37.89,37.8,37.83,9900.0,36.6399,36.7174,36.6302,36.6593,9900.0
2010-02-11 14:50:00,37.83,37.94,37.82,37.82,9700.0,36.6593,36.7659,36.6496,36.6496,9700.0
2010-02-11 14:55:00,37.76,37.88,37.72,37.84,11400.0,36.5915,36.7077,36.5527,36.669,11400.0
2010-02-11 15:00:00,37.84,37.89,37.71,37.75,16300.0,36.669,36.7174,36.543,36.5818,16300.0
2010-02-11 15:05:00,37.71,37.77,37.68,37.76,8500.0,36.543,36.6012,36.5139,36.5915,8500.0
2010-02-11 15:10:00,37.79,37.95,37.79,37.9,6700.0,36.6205,36.7756,36.6205,36.7271,6700.0
2010-02-11 15:15:00,37.88,37.91,37.86,37.89,2400.0,36.7077,36.7368,36.6884,36.7174,2400.0
2010-02-11 15:20:00,37.87,37.98,37.87,37.97,8700.0,36.6981,36.8047,36.6981,36.795,8700.0
2010-02-11 15:25:00,37.99,38.01,37.88,37.95,8300.0,36.8143,36.8337,36.7077,36.7756,8300.0
2010-02-11 15:30:00,37.94,37.95,37.82,37.95,7300.0,36.7659,36.7756,36.6496,36.7756,7300.0
2010-02-11 15:35:00,37.96,37.99,37.88,37.88,6700.0,36.7853,36.8143,36.7077,36.7077,6700.0
2010-02-11 15:40:00,37.88,37.98,37.87,37.98,9600.0,36.7077,36.8047,36.6981,36.8047,9600.0
2010-02-11 15:45:00,37.97,37.97,37.86,37.87,9600.0,36.795,36.795,36.6884,36.6981,9600.0
2010-02-11 15:50:00,37.84,38.05,37.84,37.99,12400.0,36.669,36.8725,36.669,36.8143,12400.0
2010-02-11 15:55:00,37.99,38.13,37.99,38.04,29700.0,36.8143,36.95,36.8143,36.8628,29700.0
2010-02-12 09:30:00,37.58,37.76,37.2,37.64,16500.0,36.417,36.5915,36.0488,36.4752,16500.0
2010-02-12 09:35:00,37.38,37.6,37.3,37.53,10300.0,36.2232,36.4364,36.1457,36.3686,10300.0
2010-02-12 09:40:00,37.52,37.83,37.52,37.83,10200.0,36.3589,36.6593,36.3589,36.6593,10200.0
2010-02-12 09:45:00,37.77,37.83,37.67,37.79,5400.0,36.6012,36.6593,36.5042,36.6205,5400.0
2010-02-12 09:50:00,37.78,37.78,37.56,37.6,4700.0,36.6108,36.6108,36.3976,36.4364,4700.0
2010-02-12 09:55:00,37.72,38.03,37.72,38.0,13900.0,36.5527,36.8531,36.5527,36.824,13900.0
2010-02-12 10:00:00,37.97,38.03,37.84,37.94,9700.0,36.795,36.8531,36.669,36.7659,9700.0
2010-02-12 10:05:00,37.99,38.24,37.94,38.24,7100.0,36.8143,37.0566,36.7659,37.0566,7100.0
2010-02-12 10:10:00,38.21,38.33,38.04,38.04,8500.0,37.0275,37.1438,36.8628,36.8628,8500.0
2010-02-12 10:15:00,38.05,38.48,38.05,38.3,15700.0,36.8725,37.2892,36.8725,37.1147,15700.0
2010-02-12 10:20:00,38.26,38.26,38.14,38.17,3800.0,37.076,37.076,36.9597,36.9888,3800.0
2010-02-12 10:25:00,38.17,38.47,38.16,38.34,12900.0,36.9888,37.2795,36.9791,37.1535,12900.0
2010-02-12 10:30:00,38.35,38.36,38.23,38.23,2400.0,37.1632,37.1729,37.0469,37.0469,2400.0
2010-02-12 10:35:00,38.24,38.26,38.02,38.02,10200.0,37.0566,37.076,36.8434,36.8434,10200.0
2010-02-12 10:40:00,38.03,38.08,37.93,37.97,6400.0,36.8531,36.9016,36.7562,36.795,6400.0
2010-02-12 10:45:00,37.88,37.95,37.83,37.95,8700.0,36.7077,36.7756,36.6593,36.7756,8700.0
2010-02-12 10:50:00,37.91,37.96,37.85,37.9,4200.0,36.7368,36.7853,36.6787,36.7271,4200.0
2010-02-12 10:55:00,37.89,37.93,37.84,37.9,11200.0,36.7174,36.7562,36.669,36.7271,11200.0
2010-02-12 11:00:00,37.84,37.9,37.81,37.81,2800.0,36.669,36.7271,36.6399,36.6399,2800.0
2010-02-12 11:05:00,37.83,37.85,37.81,37.83,1900.0,36.6593,36.6787,36.6399,36.6593,1900.0
2010-02-12 11:10:00,37.81,37.83,37.74,37.8,3200.0,36.6399,36.6593,36.5721,36.6302,3200.0
2010-02-12 11:15:00,37.83,37.83,37.76,37.81,8500.0,36.6593,36.6593,36.5915,36.6399,8500.0
2010-02-12 11:20:00,37.82,37.9,37.82,37.87,3300.0,36.6496,36.7271,36.6496,36.6981,3300.0
2010-02-12 11:25:00,37.87,37.9,37.77,37.81,8100.0,36.6981,36.7271,36.6012,36.6399,8100.0
2010-02-12 11:30:00,37.78,37.9,37.78,37.81,6300.0,36.6108,36.7271,36.6108,36.6399,6300.0
2010-02-12 11:35:00,37.82,37.9,37.81,37.88,7900.0,36.6496,36.7271,36.6399,36.7077,7900.0
2010-02-12 11:40:00,37.88,37.9,37.84,37.84,8200.0,36.7077,36.7271,36.669,36.669,8200.0
2010-02-12 11:45:00,37.81,37.88,37.81,37.87,3400.0,36.6399,36.7077,36.6399,36.6981,3400.0
2010-02-12 11:50:00,37.84,37.92,37.83,37.88,6200.0,36.669,36.7465,36.6593,36.7077,6200.0
2010-02-12 11:55:00,37.92,37.94,37.92,37.94,600.0,36.7465,36.7659,36.7465,36.7659,600.0
2010-02-12 12:00:00,37.94,38.19,37.94,38.19,5200.0,36.7659,37.0082,36.7659,37.0082,5200.0
2010-02-12 12:05:00,38.2,38.31,38.17,38.31,4300.0,37.0178,37.1244,36.9888,37.1244,4300.0
2010-02-12 12:10:00,38.35,38.5,38.35,38.47,6300.0,37.1632,37.3086,37.1632,37.2795,6300.0
2010-02-12 12:15:00,38.46,38.53,38.46,38.48,4400.0,37.2698,37.3376,37.2698,37.2892,4400.0
2010-02-12 12:20:00,38.46,38.55,38.46,38.53,2500.0,37.2698,37.357,37.2698,37.3376,2500.0
2010-02-12 12:25:00,38.5,38.55,38.47,38.51,8500.0,37.3086,37.357,37.2795,37.3183,8500.0
2010-02-12 12:30:00,38.55,38.55,38.46,38.49,4500.0,37.357,37.357,37.2698,37.2989,4500.0
2010-02-12 12:35:00,38.51,38.53,38.46,38.5,4400.0,37.3183,37.3376,37.2698,37.3086,4400.0
2010-02-12 12:40:00,38.5,38.5,38.4,38.43,3300.0,37.3086,37.3086,37.2117,37.2407,3300.0
2010-02-12 12:45:00,38.42,38.48,38.4,38.4,2800.0,37.231,37.2892,37.2117,37.2117,2800.0
2010-02-12 12:50:00,38.33,38.35,38.26,38.35,2900.0,37.1438,37.1632,37.076,37.1632,2900.0
2010-02-12 12:55:00,38.31,38.31,38.19,38.21,3000.0,37.1244,37.1244,37.0082,37.0275,3000.0
2010-02-12 13:00:00,38.22,38.27,38.17,38.2,5500.0,37.0372,37.0857,36.9888,37.0178,5500.0
2010-02-12 13:05:00,38.2,38.23,38.19,38.19,1000.0,37.0178,37.0469,37.0082,37.0082,1000.0
2010-02-12 13:10:00,38.19,38.22,38.11,38.13,8300.0,37.0082,37.0372,36.9306,36.95,8300.0
2010-02-12 13:15:00,38.13,38.13,38.06,38.1,1700.0,36.95,36.95,36.8822,36.9209,1700.0
2010-02-12 13:20:00,38.08,38.19,38.05,38.08,6800.0,36.9016,37.0082,36.8725,36.9016,6800.0
2010-02-12 13:25:00,38.05,38.13,38.05,38.09,8700.0,36.8725,36.95,36.8725,36.9112,8700.0
2010-02-12 13:30:00,38.07,38.07,37.98,38.06,3100.0,36.8919,36.8919,36.8047,36.8822,3100.0
2010-02-12 13:35:00,38.03,38.03,38.03,38.03,100.0,36.8531,36.8531,36.8531,36.8531,100.0
2010-02-12 13:40:00,38.03,38.3,38.0,38.23,3200.0,36.8531,37.1147,36.824,37.0469,3200.0
2010-02-12 13:45:00,38.22,38.22,38.14,38.14,400.0,37.0372,37.0372,36.9597,36.9597,400.0
2010-02-12 13:50:00,38.15,38.2,38.13,38.2,1700.0,36.9694,37.0178,36.95,37.0178,1700.0
2010-02-12 13:55:00,38.2,38.23,38.18,38.18,1200.0,37.0178,37.0469,36.9985,36.9985,1200.0
2010-02-12 14:00:00,38.17,38.3,38.17,38.22,3300.0,36.9888,37.1147,36.9888,37.0372,3300.0
2010-02-12 14:05:00,38.22,38.35,38.18,38.28,13600.0,37.0372,37.1632,36.9985,37.0954,13600.0
2010-02-12 14:10:00,38.28,38.39,38.28,38.34,2800.0,37.0954,37.202,37.0954,37.1535,2800.0
2010-02-12 14:15:00,38.34,38.37,38.25,38.36,4400.0,37.1535,37.1826,37.0663,37.1729,4400.0
2010-02-12 14:20:00,38.34,38.37,38.3,38.33,2900.0,37.1535,37.1826,37.1147,37.1438,2900.0
2010-02-12 14:25:00,38.33,38.38,38.27,38.38,4600.0,37.1438,37.1923,37.0857,37.1923,4600.0
2010-02-12 14:30:00,38.35,38.35,38.32,38.32,1000.0,37.1632,37.1632,37.1341,37.1341,1000.0
2010-02-12 14:35:00,38.28,38.28,38.16,38.22,3800.0,37.0954,37.0954,36.9791,37.0372,3800.0
2010-02-12 14:40:00,38.2,38.2,38.1,38.12,4200.0,37.0178,37.0178,36.9209,36.9403,4200.0
2010-02-12 14:45:00,38.13,38.13,38.08,38.08,2800.0,36.95,36.95,36.9016,36.9016,2800.0
2010-02-12 14:50:00,38.12,38.22,38.12,38.17,2900.0,36.9403,37.0372,36.9403,36.9888,2900.0
2010-02-12 14:55:00,38.16,38.19,38.1,38.1,3700.0,36.9791,37.0082,36.9209,36.9209,3700.0
2010-02-12 15:00:00,38.11,38.11,37.94,38.03,9400.0,36.9306,36.9306,36.7659,36.8531,9400.0
2010-02-12 15:05:00,38.04,38.25,38.03,38.22,4700.0,36.8628,37.0663,36.8531,37.0372,4700.0
2010-02-12 15:10:00,38.23,38.23,38.11,38.16,4300.0,37.0469,37.0469,36.9306,36.9791,4300.0
2010-02-12 15:15:00,38.16,38.18,38.14,38.18,3000.0,36.9791,36.9985,36.9597,36.9985,3000.0
2010-02-12 15:20:00,38.19,38.22,38.13,38.22,2900.0,37.0082,37.0372,36.95,37.0372,2900.0
2010-02-12 15:25:00,38.25,38.25,38.14,38.14,2600.0,37.0663,37.0663,36.9597,36.9597,2600.0
2010-02-12 15:30:00,38.17,38.2,38.12,38.19,5600.0,36.9888,37.0178,36.9403,37.0082,5600.0
2010-02-12 15:35:00,38.22,38.28,38.21,38.27,5700.0,37.0372,37.0954,37.0275,37.0857,5700.0
2010-02-12 15:40:00,38.24,38.45,38.23,38.37,8200.0,37.0566,37.2601,37.0469,37.1826,8200.0
2010-02-12 15:45:00,38.38,38.57,38.33,38.57,13000.0,37.1923,37.3764,37.1438,37.3764,13000.0
2010-02-12 15:50:00,38.57,38.59,38.48,38.58,19700.0,37.3764,37.3958,37.2892,37.3861,19700.0
2010-02-12 15:55:00,38.57,38.67,38.56,38.66,45400.0,37.3764,37.4733,37.3667,37.4636,45400.0
2010-02-16 09:30:00,38.92,39.5,38.92,39.4,10700.0,37.7156,38.2776,37.7156,38.1807,10700.0
2010-02-16 09:35:00,39.28,39.28,39.05,39.22,3600.0,38.0644,38.0644,37.8415,38.0063,3600.0
2010-02-16 09:40:00,39.24,39.31,39.14,39.22,2500.0,38.0257,38.0935,37.9288,38.0063,2500.0
2010-02-16 09:45:00,39.06,39.17,39.0,39.12,10500.0,37.8512,37.9578,37.7931,37.9094,10500.0
2010-02-16 09:50:00,39.13,39.28,39.13,39.24,7500.0,37.9191,38.0644,37.9191,38.0257,7500.0
2010-02-16 09:55:00,39.25,39.27,39.13,39.17,2700.0,38.0354,38.0547,37.9191,37.9578,2700.0
2010-02-16 10:00:00,39.13,39.24,39.13,39.2,5500.0,37.9191,38.0257,37.9191,37.9869,5500.0
2010-02-16 10:05:00,39.18,39.26,39.05,39.08,11300.0,37.9675,38.045,37.8415,37.8706,11300.0
2010-02-16 10:10:00,39.04,39.06,38.98,39.0,6200.0,37.8318,37.8512,37.7737,37.7931,6200.0
2010-02-16 10:15:00,39.06,39.3,38.99,39.3,6600.0,37.8512,38.0838,37.7834,38.0838,6600.0
2010-02-16 10:20:00,39.32,39.33,39.16,39.18,2700.0,38.1032,38.1129,37.9481,37.9675,2700.0
2010-02-16 10:25:00,39.19,39.4,39.18,39.31,6700.0,37.9772,38.1807,37.9675,38.0935,6700.0
2010-02-16 10:30:00,39.37,39.38,39.22,39.28,6400.0,38.1516,38.1613,38.0063,38.0644,6400.0
2010-02-16 10:35:00,39.32,39.4,39.32,39.36,4300.0,38.1032,38.1807,38.1032,38.1419,4300.0
2010-02-16 10:40:00,39.35,39.39,39.23,39.23,7500.0,38.1323,38.171,38.016,38.016,7500.0
2010-02-16 10:45:00,39.23,39.23,39.13,39.13,1600.0,38.016,38.016,37.9191,37.9191,1600.0
2010-02-16 10:50:00,39.09,39.11,38.86,38.87,8100.0,37.8803,37.8997,37.6574,37.6671,8100.0
2010-02-16 10:55:00,38.89,38.99,38.82,38.96,3300.0,37.6865,37.7834,37.6187,37.7543,3300.0
2010-02-16 11:00:00,38.97,39.18,38.97,39.18,3300.0,37.764,37.9675,37.764,37.9675,3300.0
2010-02-16 11:05:00,39.17,39.23,39.12,39.23,2900.0,37.9578,38.016,37.9094,38.016,2900.0
2010-02-16 11:10:00,39.25,39.33,39.16,39.33,6300.0,38.0354,38.1129,37.9481,38.1129,6300.0
2010-02-16 11:15:00,39.34,39.4,39.24,39.3,19000.0,38.1226,38.1807,38.0257,38.0838,19000.0
2010-02-16 11:20:00,39.29,39.3,39.26,39.3,2000.0,38.0741,38.0838,38.045,38.0838,2000.0
2010-02-16 11:25:00,39.29,39.48,39.28,39.48,8300.0,38.0741,38.2582,38.0644,38.2582,8300.0
2010-02-16 11:30:00,39.47,39.6,39.4,39.6,14300.0,38.2485,38.3745,38.1807,38.3745,14300.0
2010-02-16 11:35:00,39.59,39.61,39.55,39.56,3500.0,38.3648,38.3842,38.3261,38.3358,3500.0
2010-02-16 11:40:00,39.55,39.61,39.55,39.6,3100.0,38.3261,38.3842,38.3261,38.3745,3100.0
2010-02-16 11:45:00,39.55,39.62,39.51,39.52,8200.0,38.3261,38.3939,38.2873,38.297,8200.0
2010-02-16 11:50:00,39.56,39.62,39.48,39.57,12800.0,38.3358,38.3939,38.2582,38.3454,12800.0
2010-02-16 11:55:00,39.58,39.62,39.53,39.61,6900.0,38.3551,38.3939,38.3067,38.3842,6900.0
2010-02-16 12:00:00,39.6,39.61,39.45,39.5,14400.0,38.3745,38.3842,38.2292,38.2776,14400.0
2010-02-16 12:05:00,39.47,39.49,39.37,39.38,2700.0,38.2485,38.2679,38.1516,38.1613,2700.0
2010-02-16 12:10:00,39.37,39.39,39.3,39.33,5400.0,38.1516,38.171,38.0838,38.1129,5400.0
2010-02-16 12:15:00,39.35,39.47,39.35,39.46,1600.0,38.1323,38.2485,38.1323,38.2389,1600.0
2010-02-16 12:20:00,39.45,39.46,39.34,39.37,9400.0,38.2292,38.2389,38.1226,38.1516,9400.0
2010-02-16 12:25:00,39.38,39.43,39.34,39.42,3300.0,38.1613,38.2098,38.1226,38.2001,3300.0
2010-02-16 12:30:00,39.42,39.5,39.39,39.48,6400.0,38.2001,38.2776,38.171,38.2582,6400.0
2010-02-16 12:35:00,39.45,39.5,39.35,39.5,4100.0,38.2292,38.2776,38.1323,38.2776,4100.0
2010-02-16 12:40:00,39.48,39.57,39.44,39.52,7500.0,38.2582,38.3454,38.2195,38.297,7500.0
2010-02-16 12:45:00,39.5,39.52,39.42,39.45,5000.0,38.2776,38.297,38.2001,38.2292,5000.0
2010-02-16 12:50:00,39.41,39.5,39.41,39.45,3100.0,38.1904,38.2776,38.1904,38.2292,3100.0
2010-02-16 12:55:00,39.45,39.51,39.4,39.43,4400.0,38.2292,38.2873,38.1807,38.2098,4400.0
2010-02-16 13:00:00,39.42,39.42,39.35,39.35,4900.0,38.2001,38.2001,38.1323,38.1323,4900.0
2010-02-16 13:05:00,39.36,39.38,39.33,39.33,8100.0,38.1419,38.1613,38.1129,38.1129,8100.0
2010-02-16 13:10:00,39.33,39.47,39.33,39.38,5100.0,38.1129,38.2485,38.1129,38.1613,5100.0
2010-02-16 13:15:00,39.4,39.49,39.4,39.45,2900.0,38.1807,38.2679,38.1807,38.2292,2900.0
2010-02-16 13:20:00,39.45,39.45,39.35,39.39,2700.0,38.2292,38.2292,38.1323,38.171,2700.0
2010-02-16 13:25:00,39.38,39.59,39.36,39.56,9600.0,38.1613,38.3648,38.1419,38.3358,9600.0
2010-02-16 13:30:00,39.59,39.6,39.48,39.48,3300.0,38.3648,38.3745,38.2582,38.2582,3300.0
2010-02-16 13:35:00,39.45,39.47,39.4,39.4,2200.0,38.2292,38.2485,38.1807,38.1807,2200.0
2010-02-16 13:40:00,39.4,39.45,39.4,39.42,800.0,38.1807,38.2292,38.1807,38.2001,800.0
2010-02-16 13:45:00,39.41,39.41,39.36,39.36,3200.0,38.1904,38.1904,38.1419,38.1419,3200.0
2010-02-16 13:50:00,39.35,39.42,39.35,39.42,3100.0,38.1323,38.2001,38.1323,38.2001,3100.0
2010-02-16 13:55:00,39.43,39.54,39.43,39.53,5000.0,38.2098,38.3164,38.2098,38.3067,5000.0
2010-02-16 14:00:00,39.53,39.53,39.39,39.39,2600.0,38.3067,38.3067,38.171,38.171,2600.0
2010-02-16 14:05:00,39.39,39.39,39.29,39.29,1900.0,38.171,38.171,38.0741,38.0741,1900.0
2010-02-16 14:10:00,39.3,39.38,39.26,39.38,3500.0,38.0838,38.1613,38.045,38.1613,3500.0
2010-02-16 14:15:00,39.37,39.38,39.35,39.36,1400.0,38.1516,38.1613,38.1323,38.1419,1400.0
2010-02-16 14:20:00,39.37,39.37,39.34,39.37,1200.0,38.1516,38.1516,38.1226,38.1516,1200.0
2010-02-16 14:25:00,39.32,39.38,39.32,39.37,4000.0,38.1032,38.1613,38.1032,38.1516,4000.0
2010-02-16 14:30:00,39.34,39.38,39.3,39.31,3500.0,38.1226,38.1613,38.0838,38.0935,3500.0
2010-02-16 14:35:00,39.26,39.35,39.26,39.35,1000.0,38.045,38.1323,38.045,38.1323,1000.0
2010-02-16 14:40:00,39.36,39.4,39.35,39.4,2000.0,38.1419,38.1807,38.1323,38.1807,2000.0
2010-02-16 14:45:00,39.47,39.5,39.45,39.45,1700.0,38.2485,38.2776,38.2292,38.2292,1700.0
2010-02-16 14:50:00,39.48,39.62,39.45,39.62,4400.0,38.2582,38.3939,38.2292,38.3939,4400.0
2010-02-16 14:55:00,39.62,39.63,39.48,39.56,9100.0,38.3939,38.4036,38.2582,38.3358,9100.0
2010-02-16 15:00:00,39.56,39.56,39.43,39.43,6900.0,38.3358,38.3358,38.2098,38.2098,6900.0
2010-02-16 15:05:00,39.42,39.42,39.36,39.37,8200.0,38.2001,38.2001,38.1419,38.1516,8200.0
2010-02-16 15:10:00,39.39,39.46,39.34,39.34,14700.0,38.171,38.2389,38.1226,38.1226,14700.0
2010-02-16 15:15:00,39.33,39.33,39.3,39.31,4900.0,38.1129,38.1129,38.0838,38.0935,4900.0
2010-02-16 15:20:00,39.3,39.32,39.26,39.27,2800.0,38.0838,38.1032,38.045,38.0547,2800.0
2010-02-16 15:25:00,39.27,39.38,39.27,39.34,6800.0,38.0547,38.1613,38.0547,38.1226,6800.0
2010-02-16 15:30:00,39.35,39.47,39.34,39.46,8700.0,38.1323,38.2485,38.1226,38.2389,8700.0
2010-02-16 15:35:00,39.45,39.55,39.45,39.51,6600.0,38.2292,38.3261,38.2292,38.2873,6600.0
2010-02-16 15:40:00,39.51,39.54,39.47,39.53,8200.0,38.2873,38.3164,38.2485,38.3067,8200.0
2010-02-16 15:45:00,39.53,39.56,39.52,39.55,5700.0,38.3067,38.3358,38.297,38.3261,5700.0
2010-02-16 15:50:00,39.54,39.6,39.53,39.59,10200.0,38.3164,38.3745,38.3067,38.3648,10200.0
2010-02-16 15:55:00,39.58,39.65,39.58,39.65,15100.0,38.3551,38.423,38.3551,38.423,15100.0
2010-02-17 09:30:00,39.91,40.0,39.19,39.78,14900.0,38.6749,38.7621,37.9772,38.5489,14900.0
2010-02-17 09:35:00,39.75,39.94,39.72,39.9,3600.0,38.5199,38.704,38.4908,38.6652,3600.0
2010-02-17 09:40:00,39.81,39.9,39.7,39.83,5900.0,38.578,38.6652,38.4714,38.5974,5900.0
2010-02-17 09:45:00,39.89,40.0,39.77,39.96,8800.0,38.6555,38.7621,38.5393,38.7234,8800.0
2010-02-17 09:50:00,40.0,40.02,39.85,39.92,24000.0,38.7621,38.7815,38.6168,38.6846,24000.0
2010-02-17 09:55:00,39.92,40.04,39.86,39.94,13500.0,38.6846,38.8009,38.6265,38.704,13500.0
2010-02-17 10:00:00,39.97,40.0,39.93,39.98,3300.0,38.7331,38.7621,38.6943,38.7428,3300.0
2010-02-17 10:05:00,39.93,39.93,39.85,39.87,2300.0,38.6943,38.6943,38.6168,38.6362,2300.0
2010-02-17 10:10:00,39.86,40.0,39.86,39.98,7500.0,38.6265,38.7621,38.6265,38.7428,7500.0
2010-02-17 10:15:00,39.99,40.0,39.96,40.0,17300.0,38.7524,38.7621,38.7234,38.7621,17300.0
2010-02-17 10:20:00,40.0,40.05,39.97,40.01,20500.0,38.7621,38.8106,38.7331,38.7718,20500.0
2010-02-17 10:25:00,40.0,40.01,39.97,39.99,11400.0,38.7621,38.7718,38.7331,38.7524,11400.0
2010-02-17 10:30:00,40.0,40.02,39.95,40.01,11300.0,38.7621,38.7815,38.7137,38.7718,11300.0
2010-02-17 10:35:00,40.0,40.02,39.92,40.0,15900.0,38.7621,38.7815,38.6846,38.7621,15900.0
2010-02-17 10:40:00,39.98,40.0,39.94,39.97,16600.0,38.7428,38.7621,38.704,38.7331,16600.0
2010-02-17 10:45:00,40.0,40.03,39.97,39.98,11100.0,38.7621,38.7912,38.7331,38.7428,11100.0
2010-02-17 10:50:00,40.0,40.0,39.96,39.99,5800.0,38.7621,38.7621,38.7234,38.7524,5800.0
2010-02-17 10:55:00,40.0,40.0,39.97,40.0,7400.0,38.7621,38.7621,38.7331,38.7621,7400.0
2010-02-17 11:00:00,40.0,40.0,39.95,39.99,12800.0,38.7621,38.7621,38.7137,38.7524,12800.0
2010-02-17 11:05:00,39.99,40.0,39.95,39.99,8800.0,38.7524,38.7621,38.7137,38.7524,8800.0
2010-02-17 11:10:00,39.95,39.98,39.86,39.92,8900.0,38.7137,38.7428,38.6265,38.6846,8900.0
2010-02-17 11:15:00,39.96,39.99,39.9,39.97,11400.0,38.7234,38.7524,38.6652,38.7331,11400.0
2010-02-17 11:20:00,39.97,40.0,39.95,39.99,10500.0,38.7331,38.7621,38.7137,38.7524,10500.0
2010-02-17 11:25:00,40.0,40.0,39.86,39.88,14100.0,38.7621,38.7621,38.6265,38.6459,14100.0
2010-02-17 11:30:00,39.89,40.0,39.86,40.0,10200.0,38.6555,38.7621,38.6265,38.7621,10200.0
2010-02-17 11:35:00,40.0,40.0,39.98,39.99,11100.0,38.7621,38.7621,38.7428,38.7524,11100.0
2010-02-17 11:40:00,39.99,39.99,39.93,39.97,3500.0,38.7524,38.7524,38.6943,38.7331,3500.0
2010-02-17 11:45:00,39.92,39.98,39.86,39.86,7600.0,38.6846,38.7428,38.6265,38.6265,7600.0
2010-02-17 11:50:00,39.88,39.91,39.85,39.87,5200.0,38.6459,38.6749,38.6168,38.6362,5200.0
2010-02-17 11:55:00,39.87,39.91,39.85,39.86,5500.0,38.6362,38.6749,38.6168,38.6265,5500.0
2010-02-17 12:00:00,39.91,39.98,39.87,39.94,2700.0,38.6749,38.7428,38.6362,38.704,2700.0
2010-02-17 12:05:00,39.9,39.99,39.9,39.95,10400.0,38.6652,38.7524,38.6652,38.7137,10400.0
2010-02-17 12:10:00,39.95,39.96,39.92,39.92,2300.0,38.7137,38.7234,38.6846,38.6846,2300.0
2010-02-17 12:15:00,39.9,39.96,39.9,39.95,2200.0,38.6652,38.7234,38.6652,38.7137,2200.0
2010-02-17 12:20:00,39.95,39.96,39.92,39.95,2300.0,38.7137,38.7234,38.6846,38.7137,2300.0
2010-02-17 12:25:00,39.94,39.95,39.91,39.93,2800.0,38.704,38.7137,38.6749,38.6943,2800.0
2010-02-17 12:30:00,39.94,39.94,39.93,39.94,1100.0,38.704,38.704,38.6943,38.704,1100.0
2010-02-17 12:35:00,39.9,39.95,39.9,39.94,3000.0,38.6652,38.7137,38.6652,38.704,3000.0
2010-02-17 12:40:00,39.94,39.97,39.91,39.93,15000.0,38.704,38.7331,38.6749,38.6943,15000.0
2010-02-17 12:45:00,39.94,39.95,39.92,39.94,2600.0,38.704,38.7137,38.6846,38.704,2600.0
2010-02-17 12:50:00,39.95,39.96,39.94,39.96,1800.0,38.7137,38.7234,38.704,38.7234,1800.0
2010-02-17 12:55:00,39.95,40.0,39.94,39.96,8000.0,38.7137,38.7621,38.704,38.7234,8000.0
2010-02-17 13:00:00,39.95,39.99,39.95,39.99,7200.0,38.7137,38.7524,38.7137,38.7524,7200.0
2010-02-17 13:05:00,39.97,39.99,39.95,39.95,3200.0,38.7331,38.7524,38.7137,38.7137,3200.0
2010-02-17 13:10:00,39.96,39.96,39.9,39.9,4700.0,38.7234,38.7234,38.6652,38.6652,4700.0
2010-02-17 13:15:00,39.92,39.94,39.9,39.93,1900.0,38.6846,38.704,38.6652,38.6943,1900.0
2010-02-17 13:20:00,39.93,39.96,39.9,39.92,3400.0,38.6943,38.7234,38.6652,38.6846,3400.0
2010-02-17 13:25:00,39.95,39.95,39.9,39.95,2500.0,38.7137,38.7137,38.6652,38.7137,2500.0
2010-02-17 13:30:00,39.95,40.0,39.91,39.99,13800.0,38.7137,38.7621,38.6749,38.7524,13800.0
2010-02-17 13:35:00,39.97,39.98,39.93,39.98,4900.0,38.7331,38.7428,38.6943,38.7428,4900.0
2010-02-17 13:40:00,39.96,39.96,39.93,39.95,3700.0,38.7234,38.7234,38.6943,38.7137,3700.0
2010-02-17 13:45:00,39.95,39.95,39.92,39.95,3600.0,38.7137,38.7137,38.6846,38.7137,3600.0
2010-02-17 13:50:00,39.94,39.96,39.93,39.96,3200.0,38.704,38.7234,38.6943,38.7234,3200.0
2010-02-17 13:55:00,39.94,39.96,39.94,39.95,1700.0,38.704,38.7234,38.704,38.7137,1700.0
2010-02-17 14:00:00,39.93,39.99,39.92,39.93,17300.0,38.6943,38.7524,38.6846,38.6943,17300.0
2010-02-17 14:05:00,39.93,39.98,39.92,39.98,9800.0,38.6943,38.7428,38.6846,38.7428,9800.0
2010-02-17 14:10:00,39.98,39.98,39.94,39.95,4600.0,38.7428,38.7428,38.704,38.7137,4600.0
2010-02-17 14:15:00,39.94,39.98,39.92,39.93,19900.0,38.704,38.7428,38.6846,38.6943,19900.0
2010-02-17 14:20:00,39.93,39.96,39.91,39.96,7700.0,38.6943,38.7234,38.6749,38.7234,7700.0
2010-02-17 14:25:00,39.95,40.0,39.92,40.0,21700.0,38.7137,38.7621,38.6846,38.7621,21700.0
2010-02-17 14:30:00,39.99,40.0,39.97,40.0,17600.0,38.7524,38.7621,38.7331,38.7621,17600.0
2010-02-17 14:35:00,40.0,40.01,39.99,40.0,10300.0,38.7621,38.7718,38.7524,38.7621,10300.0
2010-02-17 14:40:00,39.99,40.11,39.99,40.05,14400.0,38.7524,38.8687,38.7524,38.8106,14400.0
2010-02-17 14:45:00,40.05,40.05,40.0,40.01,4500.0,38.8106,38.8106,38.7621,38.7718,4500.0
2010-02-17 14:50:00,39.99,40.08,39.99,40.07,4500.0,38.7524,38.8397,38.7524,38.83,4500.0
2010-02-17 14:55:00,40.07,40.21,40.06,40.21,12700.0,38.83,38.9656,38.8203,38.9656,12700.0
2010-02-17 15:00:00,40.15,40.17,40.09,40.12,10600.0,38.9075,38.9269,38.8494,38.8784,10600.0
2010-02-17 15:05:00,40.11,40.12,40.08,40.09,10100.0,38.8687,38.8784,38.8397,38.8494,10100.0
2010-02-17 15:10:00,40.09,40.12,40.09,40.12,6000.0,38.8494,38.8784,38.8494,38.8784,6000.0
2010-02-17 15:15:00,40.12,40.12,40.08,40.09,15500.0,38.8784,38.8784,38.8397,38.8494,15500.0
2010-02-17 15:20:00,40.08,40.11,40.05,40.09,10800.0,38.8397,38.8687,38.8106,38.8494,10800.0
2010-02-17 15:25:00,40.11,40.13,40.08,40.1,6500.0,38.8687,38.8881,38.8397,38.859,6500.0
2010-02-17 15:30:00,40.1,40.17,40.09,40.17,6300.0,38.859,38.9269,38.8494,38.9269,6300.0
2010-02-17 15:35:00,40.18,40.25,40.18,40.22,15500.0,38.9366,39.0044,38.9366,38.9753,15500.0
2010-02-17 15:40:00,40.21,40.22,40.11,40.2,13700.0,38.9656,38.9753,38.8687,38.956,13700.0
2010-02-17 15:45:00,40.17,40.22,40.1,40.13,9200.0,38.9269,38.9753,38.859,38.8881,9200.0
2010-02-17 15:50:00,40.14,40.23,40.12,40.22,15800.0,38.8978,38.985,38.8784,38.9753,15800.0
2010-02-17 15:55:00,40.21,40.3,40.18,40.22,30000.0,38.9656,39.0529,38.9366,38.9753,30000.0
2010-02-18 09:30:00,40.18,40.25,39.79,39.79,10500.0,38.9366,39.0044,38.5586,38.5586,10500.0
2010-02-18 09:35:00,39.99,40.25,39.99,40.16,5300.0,38.7524,39.0044,38.7524,38.9172,5300.0
2010-02-18 09:40:00,40.17,40.21,39.82,39.83,8700.0,38.9269,38.9656,38.5877,38.5974,8700.0
2010-02-18 09:45:00,39.83,39.87,39.75,39.85,6500.0,38.5974,38.6362,38.5199,38.6168,6500.0
2010-02-18 09:50:00,39.84,40.01,39.84,39.87,8000.0,38.6071,38.7718,38.6071,38.6362,8000.0
2010-02-18 09:55:00,39.86,39.95,39.85,39.87,5200.0,38.6265,38.7137,38.6168,38.6362,5200.0
2010-02-18 10:00:00,39.92,40.05,39.82,40.02,2900.0,38.6846,38.8106,38.5877,38.7815,2900.0
2010-02-18 10:05:00,40.03,40.1,40.0,40.09,3800.0,38.7912,38.859,38.7621,38.8494,3800.0
2010-02-18 10:10:00,40.09,40.14,40.09,40.14,1600.0,38.8494,38.8978,38.8494,38.8978,1600.0
2010-02-18 10:15:00,40.1,40.15,40.05,40.11,6100.0,38.859,38.9075,38.8106,38.8687,6100.0
2010-02-18 10:20:00,40.1,40.12,40.05,40.09,3900.0,38.859,38.8784,38.8106,38.8494,3900.0
2010-02-18 10:25:00,40.09,40.15,40.08,40.1,2000.0,38.8494,38.9075,38.8397,38.859,2000.0
2010-02-18 10:30:00,40.1,40.16,40.06,40.15,5800.0,38.859,38.9172,38.8203,38.9075,5800.0
2010-02-18 10:35:00,40.15,40.2,40.09,40.2,10100.0,38.9075,38.956,38.8494,38.956,10100.0
2010-02-18 10:40:00,40.22,40.22,40.18,40.21,2200.0,38.9753,38.9753,38.9366,38.9656,2200.0
2010-02-18 10:45:00,40.2,40.23,40.15,40.19,3800.0,38.956,38.985,38.9075,38.9463,3800.0
2010-02-18 10:50:00,40.18,40.33,40.17,40.33,6000.0,38.9366,39.0819,38.9269,39.0819,6000.0
2010-02-18 10:55:00,40.35,40.51,40.34,40.42,10000.0,39.1013,39.2564,39.0916,39.1691,10000.0
2010-02-18 11:00:00,40.48,40.5,40.46,40.46,1600.0,39.2273,39.2467,39.2079,39.2079,1600.0
2010-02-18 11:05:00,40.46,40.5,40.41,40.41,2600.0,39.2079,39.2467,39.1595,39.1595,2600.0
2010-02-18 11:10:00,40.39,40.42,40.35,40.37,3600.0,39.1401,39.1691,39.1013,39.1207,3600.0
2010-02-18 11:15:00,40.35,40.37,40.22,40.23,9100.0,39.1013,39.1207,38.9753,38.985,9100.0
2010-02-18 11:20:00,40.24,40.28,40.21,40.24,2400.0,38.9947,39.0335,38.9656,38.9947,2400.0
2010-02-18 11:25:00,40.26,40.26,40.15,40.22,1200.0,39.0141,39.0141,38.9075,38.9753,1200.0
2010-02-18 11:30:00,40.17,40.19,40.11,40.14,6200.0,38.9269,38.9463,38.8687,38.8978,6200.0
2010-02-18 11:35:00,40.12,40.14,40.1,40.14,1300.0,38.8784,38.8978,38.859,38.8978,1300.0
2010-02-18 11:40:00,40.19,40.22,40.15,40.17,1200.0,38.9463,38.9753,38.9075,38.9269,1200.0
2010-02-18 11:45:00,40.18,40.25,40.16,40.17,2900.0,38.9366,39.0044,38.9172,38.9269,2900.0
2010-02-18 11:50:00,40.15,40.31,40.11,40.29,5800.0,38.9075,39.0625,38.8687,39.0432,5800.0
2010-02-18 11:55:00,40.26,40.28,40.21,40.21,2600.0,39.0141,39.0335,38.9656,38.9656,2600.0
2010-02-18 12:00:00,40.21,40.25,40.2,40.24,2700.0,38.9656,39.0044,38.956,38.9947,2700.0
2010-02-18 12:05:00,40.23,40.25,40.15,40.16,8400.0,38.985,39.0044,38.9075,38.9172,8400.0
2010-02-18 12:10:00,40.21,40.26,40.16,40.18,4800.0,38.9656,39.0141,38.9172,38.9366,4800.0
2010-02-18 12:15:00,40.18,40.2,40.15,40.16,2700.0,38.9366,38.956,38.9075,38.9172,2700.0
2010-02-18 12:20:00,40.15,40.17,40.15,40.16,1800.0,38.9075,38.9269,38.9075,38.9172,1800.0
2010-02-18 12:25:00,40.18,40.18,40.15,40.15,1000.0,38.9366,38.9366,38.9075,38.9075,1000.0
2010-02-18 12:30:00,40.15,40.17,40.15,40.17,3300.0,38.9075,38.9269,38.9075,38.9269,3300.0
2010-02-18 12:35:00,40.16,40.16,40.15,40.16,3100.0,38.9172,38.9172,38.9075,38.9172,3100.0
2010-02-18 12:40:00,40.16,40.18,40.16,40.16,2100.0,38.9172,38.9366,38.9172,38.9172,2100.0
2010-02-18 12:45:00,40.19,40.22,40.19,40.21,500.0,38.9463,38.9753,38.9463,38.9656,500.0
2010-02-18 12:50:00,40.21,40.21,40.19,40.2,400.0,38.9656,38.9656,38.9463,38.956,400.0
2010-02-18 12:55:00,40.18,40.26,40.17,40.26,1200.0,38.9366,39.0141,38.9269,39.0141,1200.0
2010-02-18 13:00:00,40.22,40.27,40.22,40.27,2000.0,38.9753,39.0238,38.9753,39.0238,2000.0
2010-02-18 13:05:00,40.27,40.27,40.25,40.25,1700.0,39.0238,39.0238,39.0044,39.0044,1700.0
2010-02-18 13:10:00,40.27,40.28,40.23,40.23,1700.0,39.0238,39.0335,38.985,38.985,1700.0
2010-02-18 13:15:00,40.22,40.25,40.22,40.25,2500.0,38.9753,39.0044,38.9753,39.0044,2500.0
2010-02-18 13:20:00,40.24,40.28,40.24,40.27,3000.0,38.9947,39.0335,38.9947,39.0238,3000.0
2010-02-18 13:25:00,40.27,40.3,40.26,40.3,3700.0,39.0238,39.0529,39.0141,39.0529,3700.0
2010-02-18 13:30:00,40.29,40.47,40.29,40.42,2800.0,39.0432,39.2176,39.0432,39.1691,2800.0
2010-02-18 13:35:00,40.42,40.54,40.42,40.51,6900.0,39.1691,39.2854,39.1691,39.2564,6900.0
2010-02-18 13:40:00,40.5,40.54,40.48,40.52,5300.0,39.2467,39.2854,39.2273,39.266,5300.0
2010-02-18 13:45:00,40.51,40.54,40.48,40.51,2800.0,39.2564,39.2854,39.2273,39.2564,2800.0
2010-02-18 13:50:00,40.51,40.63,40.51,40.63,5500.0,39.2564,39.3726,39.2564,39.3726,5500.0
2010-02-18 13:55:00,40.62,40.73,40.61,40.71,7000.0,39.363,39.4695,39.3533,39.4502,7000.0
2010-02-18 14:00:00,40.72,40.75,40.67,40.72,10600.0,39.4599,39.4889,39.4114,39.4599,10600.0
2010-02-18 14:05:00,40.73,40.73,40.67,40.7,2300.0,39.4695,39.4695,39.4114,39.4405,2300.0
2010-02-18 14:10:00,40.7,40.71,40.66,40.69,2100.0,39.4405,39.4502,39.4017,39.4308,2100.0
2010-02-18 14:15:00,40.67,40.82,40.65,40.82,7400.0,39.4114,39.5568,39.392,39.5568,7400.0
2010-02-18 14:20:00,40.84,40.88,40.78,40.87,9700.0,39.5761,39.6149,39.518,39.6052,9700.0
2010-02-18 14:25:00,40.86,41.08,40.83,40.91,28500.0,39.5955,39.8087,39.5665,39.644,28500.0
2010-02-18 14:30:00,40.9,41.08,40.9,41.04,10400.0,39.6343,39.8087,39.6343,39.77,10400.0
2010-02-18 14:35:00,41.03,41.13,41.0,41.09,10300.0,39.7603,39.8572,39.7312,39.8184,10300.0
2010-02-18 14:40:00,41.08,41.17,41.06,41.14,13800.0,39.8087,39.8959,39.7893,39.8669,13800.0
2010-02-18 14:45:00,41.13,41.24,41.11,41.24,17300.0,39.8572,39.9638,39.8378,39.9638,17300.0
2010-02-18 14:50:00,41.24,41.31,41.19,41.3,9600.0,39.9638,40.0316,39.9153,40.0219,9600.0
2010-02-18 14:55:00,41.3,41.53,41.26,41.53,19700.0,40.0219,40.2448,39.9831,40.2448,19700.0
2010-02-18 15:00:00,41.51,41.52,41.4,41.43,33400.0,40.2254,40.2351,40.1188,40.1479,33400.0
2010-02-18 15:05:00,41.46,41.46,41.33,41.45,11600.0,40.177,40.177,40.051,40.1673,11600.0
2010-02-18 15:10:00,41.47,41.47,41.4,41.44,9800.0,40.1866,40.1866,40.1188,40.1576,9800.0
2010-02-18 15:15:00,41.46,41.5,41.43,41.5,8800.0,40.177,40.2157,40.1479,40.2157,8800.0
2010-02-18 15:20:00,41.47,41.53,41.42,41.53,14900.0,40.1866,40.2448,40.1382,40.2448,14900.0
2010-02-18 15:25:00,41.51,41.55,41.48,41.55,19900.0,40.2254,40.2642,40.1963,40.2642,19900.0
2010-02-18 15:30:00,41.54,41.63,41.54,41.56,29300.0,40.2545,40.3417,40.2545,40.2739,29300.0
2010-02-18 15:35:00,41.56,41.57,41.47,41.51,33000.0,40.2739,40.2836,40.1866,40.2254,33000.0
2010-02-18 15:40:00,41.5,41.58,41.5,41.54,7600.0,40.2157,40.2932,40.2157,40.2545,7600.0
2010-02-18 15:45:00,41.54,41.65,41.54,41.55,10700.0,40.2545,40.3611,40.2545,40.2642,10700.0
2010-02-18 15:50:00,41.55,41.59,41.53,41.55,20000.0,40.2642,40.3029,40.2448,40.2642,20000.0
2010-02-18 15:55:00,41.55,41.67,41.55,41.59,34400.0,40.2642,40.3805,40.2642,40.3029,34400.0
2010-02-19 09:30:00,41.59,41.72,40.76,41.19,30200.0,40.3029,40.4289,39.4986,39.9153,30200.0
2010-02-19 09:35:00,41.2,41.2,41.02,41.1,4100.0,39.925,39.925,39.7506,39.8281,4100.0
2010-02-19 09:40:00,41.1,41.32,41.1,41.27,5700.0,39.8281,40.0413,39.8281,39.9928,5700.0
2010-02-19 09:45:00,41.31,41.5,41.21,41.3,12500.0,40.0316,40.2157,39.9347,40.0219,12500.0
2010-02-19 09:50:00,41.33,41.5,41.2,41.39,10800.0,40.051,40.2157,39.925,40.1091,10800.0
2010-02-19 09:55:00,41.34,41.41,41.14,41.14,10600.0,40.0607,40.1285,39.8669,39.8669,10600.0
2010-02-19 10:00:00,41.15,41.43,41.15,41.36,10700.0,39.8766,40.1479,39.8766,40.0801,10700.0
2010-02-19 10:05:00,41.36,41.48,41.3,41.47,11600.0,40.0801,40.1963,40.0219,40.1866,11600.0
2010-02-19 10:10:00,41.46,41.57,41.43,41.43,5500.0,40.177,40.2836,40.1479,40.1479,5500.0
2010-02-19 10:15:00,41.43,41.62,41.42,41.61,11300.0,40.1479,40.332,40.1382,40.3223,11300.0
2010-02-19 10:20:00,41.61,41.68,41.59,41.67,11200.0,40.3223,40.3902,40.3029,40.3805,11200.0
2010-02-19 10:25:00,41.66,41.75,41.63,41.71,7700.0,40.3708,40.458,40.3417,40.4192,7700.0
2010-02-19 10:30:00,41.68,41.84,41.67,41.84,16600.0,40.3902,40.5452,40.3805,40.5452,16600.0
2010-02-19 10:35:00,41.84,41.9,41.82,41.89,15200.0,40.5452,40.6033,40.5258,40.5937,15200.0
2010-02-19 10:40:00,41.89,41.97,41.82,41.9,12100.0,40.5937,40.6712,40.5258,40.6033,12100.0
2010-02-19 10:45:00,41.88,42.16,41.88,41.94,17300.0,40.584,40.8553,40.584,40.6421,17300.0
2010-02-19 10:50:00,41.97,42.0,41.78,41.87,20600.0,40.6712,40.7002,40.4871,40.5743,20600.0
2010-02-19 10:55:00,41.86,41.88,41.77,41.77,9700.0,40.5646,40.584,40.4774,40.4774,9700.0
2010-02-19 11:00:00,41.79,41.81,41.63,41.63,7400.0,40.4967,40.5161,40.3417,40.3417,7400.0
2010-02-19 11:05:00,41.61,41.68,41.49,41.62,13200.0,40.3223,40.3902,40.206,40.332,13200.0
2010-02-19 11:10:00,41.63,41.76,41.56,41.75,10000.0,40.3417,40.4677,40.2739,40.458,10000.0
2010-02-19 11:15:00,41.76,41.77,41.64,41.69,12900.0,40.4677,40.4774,40.3514,40.3998,12900.0
2010-02-19 11:20:00,41.68,41.76,41.66,41.7,6600.0,40.3902,40.4677,40.3708,40.4095,6600.0
2010-02-19 11:25:00,41.71,41.8,41.7,41.76,4800.0,40.4192,40.5064,40.4095,40.4677,4800.0
2010-02-19 11:30:00,41.75,41.8,41.75,41.8,3000.0,40.458,40.5064,40.458,40.5064,3000.0
2010-02-19 11:35:00,41.76,41.81,41.75,41.79,6800.0,40.4677,40.5161,40.458,40.4967,6800.0
2010-02-19 11:40:00,41.79,41.88,41.77,41.88,5000.0,40.4967,40.584,40.4774,40.584,5000.0
2010-02-19 11:45:00,41.87,41.9,41.85,41.9,13900.0,40.5743,40.6033,40.5549,40.6033,13900.0
2010-02-19 11:50:00,41.9,42.02,41.9,41.97,8900.0,40.6033,40.7196,40.6033,40.6712,8900.0
2010-02-19 11:55:00,41.96,42.1,41.92,42.03,10300.0,40.6615,40.7972,40.6227,40.7293,10300.0
2010-02-19 12:00:00,42.03,42.03,41.9,41.97,8900.0,40.7293,40.7293,40.6033,40.6712,8900.0
2010-02-19 12:05:00,41.93,41.93,41.86,41.89,5600.0,40.6324,40.6324,40.5646,40.5937,5600.0
2010-02-19 12:10:00,41.86,41.89,41.76,41.76,4300.0,40.5646,40.5937,40.4677,40.4677,4300.0
2010-02-19 12:15:00,41.75,41.81,41.75,41.79,4200.0,40.458,40.5161,40.458,40.4967,4200.0
2010-02-19 12:20:00,41.79,41.96,41.79,41.96,8700.0,40.4967,40.6615,40.4967,40.6615,8700.0
2010-02-19 12:25:00,41.97,42.02,41.89,41.89,1700.0,40.6712,40.7196,40.5937,40.5937,1700.0
2010-02-19 12:30:00,41.89,41.93,41.86,41.91,2000.0,40.5937,40.6324,40.5646,40.613,2000.0
2010-02-19 12:35:00,41.9,41.92,41.82,41.82,5900.0,40.6033,40.6227,40.5258,40.5258,5900.0
2010-02-19 12:40:00,41.83,41.83,41.78,41.79,6300.0,40.5355,40.5355,40.4871,40.4967,6300.0
2010-02-19 12:45:00,41.78,41.87,41.76,41.78,4600.0,40.4871,40.5743,40.4677,40.4871,4600.0
2010-02-19 12:50:00,41.82,41.83,41.82,41.82,800.0,40.5258,40.5355,40.5258,40.5258,800.0
2010-02-19 12:55:00,41.81,41.85,41.75,41.77,6700.0,40.5161,40.5549,40.458,40.4774,6700.0
2010-02-19 13:00:00,41.77,41.88,41.77,41.84,3800.0,40.4774,40.584,40.4774,40.5452,3800.0
2010-02-19 13:05:00,41.84,41.85,41.79,41.81,8200.0,40.5452,40.5549,40.4967,40.5161,8200.0
2010-02-19 13:10:00,41.83,41.84,41.78,41.81,7200.0,40.5355,40.5452,40.4871,40.5161,7200.0
2010-02-19 13:15:00,41.8,41.86,41.76,41.81,2300.0,40.5064,40.5646,40.4677,40.5161,2300.0
2010-02-19 13:20:00,41.82,41.87,41.77,41.77,3300.0,40.5258,40.5743,40.4774,40.4774,3300.0
2010-02-19 13:25:00,41.77,41.83,41.77,41.82,1600.0,40.4774,40.5355,40.4774,40.5258,1600.0
2010-02-19 13:30:00,41.82,41.83,41.78,41.78,3200.0,40.5258,40.5355,40.4871,40.4871,3200.0
2010-02-19 13:35:00,41.78,41.84,41.76,41.82,2400.0,40.4871,40.5452,40.4677,40.5258,2400.0
2010-02-19 13:40:00,41.8,41.8,41.71,41.73,4100.0,40.5064,40.5064,40.4192,40.4386,4100.0
2010-02-19 13:45:00,41.71,41.79,41.71,41.77,6700.0,40.4192,40.4967,40.4192,40.4774,6700.0
2010-02-19 13:50:00,41.79,41.8,41.75,41.76,2200.0,40.4967,40.5064,40.458,40.4677,2200.0
2010-02-19 13:55:00,41.73,41.75,41.72,41.72,2200.0,40.4386,40.458,40.4289,40.4289,2200.0
2010-02-19 14:00:00,41.72,41.74,41.7,41.72,11000.0,40.4289,40.4483,40.4095,40.4289,11000.0
2010-02-19 14:05:00,41.73,41.73,41.62,41.63,5100.0,40.4386,40.4386,40.332,40.3417,5100.0
2010-02-19 14:10:00,41.65,41.76,41.64,41.76,3300.0,40.3611,40.4677,40.3514,40.4677,3300.0
2010-02-19 14:15:00,41.82,41.82,41.65,41.65,7900.0,40.5258,40.5258,40.3611,40.3611,7900.0
2010-02-19 14:20:00,41.64,41.7,41.62,41.7,9100.0,40.3514,40.4095,40.332,40.4095,9100.0
2010-02-19 14:25:00,41.67,41.68,41.63,41.66,4500.0,40.3805,40.3902,40.3417,40.3708,4500.0
2010-02-19 14:30:00,41.67,41.68,41.63,41.63,4100.0,40.3805,40.3902,40.3417,40.3417,4100.0
2010-02-19 14:35:00,41.64,41.64,41.58,41.6,4100.0,40.3514,40.3514,40.2932,40.3126,4100.0
2010-02-19 14:40:00,41.6,41.6,41.51,41.52,6300.0,40.3126,40.3126,40.2254,40.2351,6300.0
2010-02-19 14:45:00,41.52,41.52,41.44,41.5,4800.0,40.2351,40.2351,40.1576,40.2157,4800.0
2010-02-19 14:50:00,41.5,41.56,41.45,41.56,7100.0,40.2157,40.2739,40.1673,40.2739,7100.0
2010-02-19 14:55:00,41.57,41.58,41.48,41.51,13500.0,40.2836,40.2932,40.1963,40.2254,13500.0
2010-02-19 15:00:00,41.52,41.52,41.5,41.52,4500.0,40.2351,40.2351,40.2157,40.2351,4500.0
2010-02-19 15:05:00,41.5,41.51,41.46,41.49,9200.0,40.2157,40.2254,40.177,40.206,9200.0
2010-02-19 15:10:00,41.51,41.51,41.35,41.35,4400.0,40.2254,40.2254,40.0704,40.0704,4400.0
2010-02-19 15:15:00,41.38,41.41,41.38,41.38,2400.0,40.0994,40.1285,40.0994,40.0994,2400.0
2010-02-19 15:20:00,41.39,41.4,41.36,41.36,2000.0,40.1091,40.1188,40.0801,40.0801,2000.0
2010-02-19 15:25:00,41.35,41.44,41.34,41.42,9400.0,40.0704,40.1576,40.0607,40.1382,9400.0
2010-02-19 15:30:00,41.44,41.59,41.44,41.51,4900.0,40.1576,40.3029,40.1576,40.2254,4900.0
2010-02-19 15:35:00,41.54,41.63,41.53,41.6,19700.0,40.2545,40.3417,40.2448,40.3126,19700.0
2010-02-19 15:40:00,41.59,41.77,41.59,41.65,18800.0,40.3029,40.4774,40.3029,40.3611,18800.0
2010-02-19 15:45:00,41.66,41.72,41.65,41.7,20300.0,40.3708,40.4289,40.3611,40.4095,20300.0
2010-02-19 15:50:00,41.7,41.79,41.65,41.71,30900.0,40.4095,40.4967,40.3611,40.4192,30900.0
2010-02-19 15:55:00,41.7,41.78,41.7,41.74,19300.0,40.4095,40.4871,40.4095,40.4483,19300.0
2010-02-22 09:30:00,42.14,42.4,42.12,42.29,16600.0,40.8359,41.0879,40.8165,40.9813,16600.0
2010-02-22 09:35:00,42.19,42.35,42.19,42.28,7900.0,40.8844,41.0394,40.8844,40.9716,7900.0
2010-02-22 09:40:00,42.32,42.36,42.1,42.27,20000.0,41.0103,41.0491,40.7972,40.9619,20000.0
2010-02-22 09:45:00,42.26,42.28,41.76,41.8,25000.0,40.9522,40.9716,40.4677,40.5064,25000.0
2010-02-22 09:50:00,41.78,41.8,41.51,41.72,26200.0,40.4871,40.5064,40.2254,40.4289,26200.0
2010-02-22 09:55:00,41.71,41.86,41.62,41.83,9600.0,40.4192,40.5646,40.332,40.5355,9600.0
2010-02-22 10:00:00,41.85,41.85,41.64,41.64,19500.0,40.5549,40.5549,40.3514,40.3514,19500.0
2010-02-22 10:05:00,41.64,41.72,41.6,41.65,5200.0,40.3514,40.4289,40.3126,40.3611,5200.0
2010-02-22 10:10:00,41.61,41.61,41.51,41.51,9500.0,40.3223,40.3223,40.2254,40.2254,9500.0
2010-02-22 10:15:00,41.53,41.53,41.26,41.28,16500.0,40.2448,40.2448,39.9831,40.0025,16500.0
2010-02-22 10:20:00,41.32,41.45,41.25,41.33,8000.0,40.0413,40.1673,39.9735,40.051,8000.0
2010-02-22 10:25:00,41.35,41.39,41.3,41.34,7900.0,40.0704,40.1091,40.0219,40.0607,7900.0
2010-02-22 10:30:00,41.35,41.53,41.18,41.42,92600.0,40.0704,40.2448,39.9056,40.1382,92600.0
2010-02-22 10:35:00,41.41,41.51,41.41,41.51,28700.0,40.1285,40.2254,40.1285,40.2254,28700.0
2010-02-22 10:40:00,41.48,41.51,41.45,41.45,16300.0,40.1963,40.2254,40.1673,40.1673,16300.0
2010-02-22 10:45:00,41.47,41.47,41.13,41.14,38100.0,40.1866,40.1866,39.8572,39.8669,38100.0
2010-02-22 10:50:00,41.14,41.22,41.04,41.2,9100.0,39.8669,39.9444,39.77,39.925,9100.0
2010-02-22 10:55:00,41.2,41.24,41.14,41.21,5100.0,39.925,39.9638,39.8669,39.9347,5100.0
2010-02-22 11:00:00,41.2,41.25,41.18,41.24,5000.0,39.925,39.9735,39.9056,39.9638,5000.0
2010-02-22 11:05:00,41.23,41.23,41.08,41.11,4700.0,39.9541,39.9541,39.8087,39.8378,4700.0
2010-02-22 11:10:00,41.11,41.14,41.05,41.11,4400.0,39.8378,39.8669,39.7796,39.8378,4400.0
2010-02-22 11:15:00,41.14,41.4,41.11,41.33,5800.0,39.8669,40.1188,39.8378,40.051,5800.0
2010-02-22 11:20:00,41.33,41.33,41.1,41.12,5500.0,40.051,40.051,39.8281,39.8475,5500.0
2010-02-22 11:25:00,41.14,41.17,41.09,41.17,6700.0,39.8669,39.8959,39.8184,39.8959,6700.0
2010-02-22 11:30:00,41.19,41.21,41.06,41.06,10900.0,39.9153,39.9347,39.7893,39.7893,10900.0
2010-02-22 11:35:00,41.05,41.14,41.02,41.04,4000.0,39.7796,39.8669,39.7506,39.77,4000.0
2010-02-22 11:40:00,41.09,41.23,41.08,41.19,13700.0,39.8184,39.9541,39.8087,39.9153,13700.0
2010-02-22 11:45:00,41.21,41.26,41.1,41.1,10400.0,39.9347,39.9831,39.8281,39.8281,10400.0
2010-02-22 11:50:00,41.08,41.13,41.06,41.08,9600.0,39.8087,39.8572,39.7893,39.8087,9600.0
2010-02-22 11:55:00,41.09,41.1,41.0,41.0,8200.0,39.8184,39.8281,39.7312,39.7312,8200.0
2010-02-22 12:00:00,41.03,41.1,41.0,41.04,13000.0,39.7603,39.8281,39.7312,39.77,13000.0
2010-02-22 12:05:00,41.04,41.05,40.99,41.0,2800.0,39.77,39.7796,39.7215,39.7312,2800.0
2010-02-22 12:10:00,41.03,41.13,41.0,41.08,13400.0,39.7603,39.8572,39.7312,39.8087,13400.0
2010-02-22 12:15:00,41.1,41.1,41.04,41.04,7900.0,39.8281,39.8281,39.77,39.77,7900.0
2010-02-22 12:20:00,41.02,41.08,41.0,41.01,8200.0,39.7506,39.8087,39.7312,39.7409,8200.0
2010-02-22 12:25:00,41.01,41.02,40.96,41.0,6800.0,39.7409,39.7506,39.6924,39.7312,6800.0
2010-02-22 12:30:00,41.01,41.03,40.97,41.0,8700.0,39.7409,39.7603,39.7021,39.7312,8700.0
2010-02-22 12:35:00,41.03,41.1,41.03,41.07,3000.0,39.7603,39.8281,39.7603,39.799,3000.0
2010-02-22 12:40:00,41.07,41.18,41.04,41.17,15400.0,39.799,39.9056,39.77,39.8959,15400.0
2010-02-22 12:45:00,41.16,41.25,41.12,41.21,14900.0,39.8862,39.9735,39.8475,39.9347,14900.0
2010-02-22 12:50:00,41.22,41.28,41.2,41.23,9600.0,39.9444,40.0025,39.925,39.9541,9600.0
2010-02-22 12:55:00,41.21,41.24,41.12,41.12,5100.0,39.9347,39.9638,39.8475,39.8475,5100.0
2010-02-22 13:00:00,41.12,41.14,40.96,40.96,8000.0,39.8475,39.8669,39.6924,39.6924,8000.0
2010-02-22 13:05:00,40.96,40.99,40.95,40.97,5300.0,39.6924,39.7215,39.6827,39.7021,5300.0
2010-02-22 13:10:00,40.97,41.07,40.97,40.98,6900.0,39.7021,39.799,39.7021,39.7118,6900.0
2010-02-22 13:15:00,40.98,41.02,40.96,40.98,4700.0,39.7118,39.7506,39.6924,39.7118,4700.0
2010-02-22 13:20:00,40.99,41.02,40.97,41.01,4300.0,39.7215,39.7506,39.7021,39.7409,4300.0
2010-02-22 13:25:00,41.02,41.05,41.01,41.03,3100.0,39.7506,39.7796,39.7409,39.7603,3100.0
2010-02-22 13:30:00,41.05,41.1,40.95,40.98,9700.0,39.7796,39.8281,39.6827,39.7118,9700.0
2010-02-22 13:35:00,40.95,41.21,40.91,41.2,10800.0,39.6827,39.9347,39.644,39.925,10800.0
2010-02-22 13:40:00,41.17,41.25,41.13,41.25,3100.0,39.8959,39.9735,39.8572,39.9735,3100.0
2010-02-22 13:45:00,41.26,41.26,41.11,41.13,3600.0,39.9831,39.9831,39.8378,39.8572,3600.0
2010-02-22 13:50:00,41.14,41.14,41.0,41.0,3500.0,39.8669,39.8669,39.7312,39.7312,3500.0
2010-02-22 13:55:00,41.01,41.12,40.97,41.08,10200.0,39.7409,39.8475,39.7021,39.8087,10200.0
2010-02-22 14:00:00,41.11,41.17,40.97,41.01,11500.0,39.8378,39.8959,39.7021,39.7409,11500.0
2010-02-22 14:05:00,41.04,41.1,41.04,41.09,2700.0,39.77,39.8281,39.77,39.8184,2700.0
2010-02-22 14:10:00,41.09,41.09,40.97,41.02,8500.0,39.8184,39.8184,39.7021,39.7506,8500.0
2010-02-22 14:15:00,40.98,41.09,40.98,41.07,5600.0,39.7118,39.8184,39.7118,39.799,5600.0
2010-02-22 14:20:00,41.05,41.14,41.05,41.06,4600.0,39.7796,39.8669,39.7796,39.7893,4600.0
2010-02-22 14:25:00,41.07,41.08,41.01,41.01,9100.0,39.799,39.8087,39.7409,39.7409,9100.0
2010-02-22 14:30:00,41.04,41.12,41.03,41.08,6500.0,39.77,39.8475,39.7603,39.8087,6500.0
2010-02-22 14:35:00,41.09,41.1,41.07,41.08,3100.0,39.8184,39.8281,39.799,39.8087,3100.0
2010-02-22 14:40:00,41.07,41.07,40.96,41.02,4500.0,39.799,39.799,39.6924,39.7506,4500.0
2010-02-22 14:45:00,41.04,41.06,40.94,40.98,16900.0,39.77,39.7893,39.6731,39.7118,16900.0
2010-02-22 14:50:00,40.98,41.02,40.98,41.01,12100.0,39.7118,39.7506,39.7118,39.7409,12100.0
2010-02-22 14:55:00,41.01,41.12,41.0,41.03,7400.0,39.7409,39.8475,39.7312,39.7603,7400.0
2010-02-22 15:00:00,41.04,41.04,41.0,41.01,9600.0,39.77,39.77,39.7312,39.7409,9600.0
2010-02-22 15:05:00,41.01,41.01,41.0,41.01,9800.0,39.7409,39.7409,39.7312,39.7409,9800.0
2010-02-22 15:10:00,41.0,41.09,41.0,41.08,9700.0,39.7312,39.8184,39.7312,39.8087,9700.0
2010-02-22 15:15:00,41.09,41.09,41.05,41.05,6800.0,39.8184,39.8184,39.7796,39.7796,6800.0
2010-02-22 15:20:00,41.06,41.06,40.92,40.92,67900.0,39.7893,39.7893,39.6537,39.6537,67900.0
2010-02-22 15:25:00,40.93,40.96,40.92,40.92,6600.0,39.6634,39.6924,39.6537,39.6537,6600.0
2010-02-22 15:30:00,40.92,40.94,40.83,40.92,13900.0,39.6537,39.6731,39.5665,39.6537,13900.0
2010-02-22 15:35:00,40.93,40.96,40.86,40.87,14300.0,39.6634,39.6924,39.5955,39.6052,14300.0
2010-02-22 15:40:00,40.87,40.89,40.75,40.83,15000.0,39.6052,39.6246,39.4889,39.5665,15000.0
2010-02-22 15:45:00,40.84,40.91,40.75,40.76,21600.0,39.5761,39.644,39.4889,39.4986,21600.0
2010-02-22 15:50:00,40.78,40.92,40.75,40.91,45800.0,39.518,39.6537,39.4889,39.644,45800.0
2010-02-22 15:55:00,40.91,41.16,40.75,40.9,66800.0,39.644,39.8862,39.4889,39.6343,66800.0
2010-02-23 09:30:00,36.9,37.67,36.75,37.55,236500.0,35.7581,36.5042,35.6127,36.388,236500.0
2010-02-23 09:35:00,37.55,38.32,37.5,37.94,198700.0,36.388,37.1341,36.3395,36.7659,198700.0
2010-02-23 09:40:00,37.92,38.88,37.9,38.53,241900.0,36.7465,37.6768,36.7271,37.3376,241900.0
2010-02-23 09:45:00,38.46,38.5,38.17,38.38,85600.0,37.2698,37.3086,36.9888,37.1923,85600.0
2010-02-23 09:50:00,38.38,38.65,38.3,38.62,48700.0,37.1923,37.4539,37.1147,37.4248,48700.0
2010-02-23 09:55:00,38.7,38.87,38.57,38.63,52400.0,37.5024,37.6671,37.3764,37.4345,52400.0
2010-02-23 10:00:00,38.64,38.76,38.37,38.75,63500.0,37.4442,37.5605,37.1826,37.5508,63500.0
2010-02-23 10:05:00,38.69,38.87,38.64,38.81,48500.0,37.4927,37.6671,37.4442,37.609,48500.0
2010-02-23 10:10:00,38.8,39.08,38.53,38.91,110800.0,37.5993,37.8706,37.3376,37.7059,110800.0
2010-02-23 10:15:00,38.92,38.92,38.0,38.0,94800.0,37.7156,37.7156,36.824,36.824,94800.0
2010-02-23 10:20:00,38.0,38.16,37.7,38.13,70500.0,36.824,36.9791,36.5333,36.95,70500.0
2010-02-23 10:25:00,38.05,38.32,37.98,38.12,34100.0,36.8725,37.1341,36.8047,36.9403,34100.0
2010-02-23 10:30:00,38.12,38.12,37.9,37.94,30900.0,36.9403,36.9403,36.7271,36.7659,30900.0
2010-02-23 10:35:00,37.93,38.23,37.93,38.16,22200.0,36.7562,37.0469,36.7562,36.9791,22200.0
2010-02-23 10:40:00,38.17,38.17,37.93,38.03,17400.0,36.9888,36.9888,36.7562,36.8531,17400.0
2010-02-23 10:45:00,38.04,38.12,37.93,37.93,13100.0,36.8628,36.9403,36.7562,36.7562,13100.0
2010-02-23 10:50:00,37.98,38.17,37.97,38.01,16000.0,36.8047,36.9888,36.795,36.8337,16000.0
2010-02-23 10:55:00,38.02,38.15,37.99,38.09,22000.0,36.8434,36.9694,36.8143,36.9112,22000.0
2010-02-23 11:00:00,38.09,38.37,38.03,38.27,31500.0,36.9112,37.1826,36.8531,37.0857,31500.0
2010-02-23 11:05:00,38.27,38.4,38.2,38.25,30500.0,37.0857,37.2117,37.0178,37.0663,30500.0
2010-02-23 11:10:00,38.24,38.28,38.18,38.26,10600.0,37.0566,37.0954,36.9985,37.076,10600.0
2010-02-23 11:15:00,38.25,38.26,38.02,38.03,23100.0,37.0663,37.076,36.8434,36.8531,23100.0
2010-02-23 11:20:00,38.04,38.08,38.0,38.05,22000.0,36.8628,36.9016,36.824,36.8725,22000.0
2010-02-23 11:25:00,38.06,38.12,37.5,37.5,59800.0,36.8822,36.9403,36.3395,36.3395,59800.0
2010-02-23 11:30:00,37.51,37.63,37.5,37.55,33400.0,36.3492,36.4655,36.3395,36.388,33400.0
2010-02-23 11:35:00,37.53,37.64,37.4,37.5,25300.0,36.3686,36.4752,36.2426,36.3395,25300.0
2010-02-23 11:40:00,37.51,37.63,37.4,37.56,19100.0,36.3492,36.4655,36.2426,36.3976,19100.0
2010-02-23 11:45:00,37.57,37.66,37.53,37.59,9800.0,36.4073,36.4946,36.3686,36.4267,9800.0
2010-02-23 11:50:00,37.59,37.61,37.51,37.57,12000.0,36.4267,36.4461,36.3492,36.4073,12000.0
2010-02-23 11:55:00,37.56,37.57,37.51,37.53,13000.0,36.3976,36.4073,36.3492,36.3686,13000.0
2010-02-23 12:00:00,37.53,38.0,37.53,37.88,49900.0,36.3686,36.824,36.3686,36.7077,49900.0
2010-02-23 12:05:00,37.86,37.87,37.66,37.66,8700.0,36.6884,36.6981,36.4946,36.4946,8700.0
2010-02-23 12:10:00,37.81,37.81,37.57,37.81,5000.0,36.6399,36.6399,36.4073,36.6399,5000.0
2010-02-23 12:15:00,37.81,37.81,37.59,37.59,5800.0,36.6399,36.6399,36.4267,36.4267,5800.0
2010-02-23 12:20:00,37.61,37.7,37.54,37.54,9300.0,36.4461,36.5333,36.3783,36.3783,9300.0
2010-02-23 12:25:00,37.52,37.62,37.51,37.6,14900.0,36.3589,36.4558,36.3492,36.4364,14900.0
2010-02-23 12:30:00,37.62,37.85,37.6,37.81,15200.0,36.4558,36.6787,36.4364,36.6399,15200.0
2010-02-23 12:35:00,37.79,37.8,37.72,37.8,20200.0,36.6205,36.6302,36.5527,36.6302,20200.0
2010-02-23 12:40:00,37.8,37.8,37.67,37.69,7100.0,36.6302,36.6302,36.5042,36.5236,7100.0
2010-02-23 12:45:00,37.68,37.68,37.56,37.56,8000.0,36.5139,36.5139,36.3976,36.3976,8000.0
2010-02-23 12:50:00,37.57,37.66,37.55,37.64,8600.0,36.4073,36.4946,36.388,36.4752,8600.0
2010-02-23 12:55:00,37.64,37.77,37.62,37.73,4600.0,36.4752,36.6012,36.4558,36.5624,4600.0
2010-02-23 13:00:00,37.78,37.88,37.72,37.87,10800.0,36.6108,36.7077,36.5527,36.6981,10800.0
2010-02-23 13:05:00,37.86,37.86,37.72,37.74,8800.0,36.6884,36.6884,36.5527,36.5721,8800.0
2010-02-23 13:10:00,37.75,37.79,37.73,37.78,5300.0,36.5818,36.6205,36.5624,36.6108,5300.0
2010-02-23 13:15:00,37.78,37.79,37.75,37.78,5500.0,36.6108,36.6205,36.5818,36.6108,5500.0
2010-02-23 13:20:00,37.78,37.91,37.77,37.91,17300.0,36.6108,36.7368,36.6012,36.7368,17300.0
2010-02-23 13:25:00,37.92,37.98,37.88,37.97,12100.0,36.7465,36.8047,36.7077,36.795,12100.0
2010-02-23 13:30:00,37.97,38.05,37.96,38.05,18300.0,36.795,36.8725,36.7853,36.8725,18300.0
2010-02-23 13:35:00,38.05,38.08,37.98,38.01,12600.0,36.8725,36.9016,36.8047,36.8337,12600.0
2010-02-23 13:40:00,38.01,38.15,37.98,38.02,13500.0,36.8337,36.9694,36.8047,36.8434,13500.0
2010-02-23 13:45:00,38.02,38.2,38.02,38.16,12900.0,36.8434,37.0178,36.8434,36.9791,12900.0
2010-02-23 13:50:00,38.14,38.16,38.06,38.15,6000.0,36.9597,36.9791,36.8822,36.9694,6000.0
2010-02-23 13:55:00,38.13,38.16,38.06,38.11,8800.0,36.95,36.9791,36.8822,36.9306,8800.0
2010-02-23 14:00:00,38.11,38.17,38.06,38.1,14700.0,36.9306,36.9888,36.8822,36.9209,14700.0
2010-02-23 14:05:00,38.1,38.15,38.08,38.14,8500.0,36.9209,36.9694,36.9016,36.9597,8500.0
2010-02-23 14:10:00,38.12,38.24,38.1,38.17,12100.0,36.9403,37.0566,36.9209,36.9888,12100.0
2010-02-23 14:15:00,38.17,38.25,38.12,38.21,20300.0,36.9888,37.0663,36.9403,37.0275,20300.0
2010-02-23 14:20:00,38.21,38.24,38.16,38.24,9300.0,37.0275,37.0566,36.9791,37.0566,9300.0
2010-02-23 14:25:00,38.22,38.23,38.18,38.19,7500.0,37.0372,37.0469,36.9985,37.0082,7500.0
2010-02-23 14:30:00,38.19,38.25,38.18,38.19,7000.0,37.0082,37.0663,36.9985,37.0082,7000.0
2010-02-23 14:35:00,38.2,38.22,38.11,38.2,11200.0,37.0178,37.0372,36.9306,37.0178,11200.0
2010-02-23 14:40:00,38.21,38.25,38.18,38.19,8300.0,37.0275,37.0663,36.9985,37.0082,8300.0
2010-02-23 14:45:00,38.2,38.2,38.11,38.18,8600.0,37.0178,37.0178,36.9306,36.9985,8600.0
2010-02-23 14:50:00,38.17,38.41,38.14,38.39,13300.0,36.9888,37.2213,36.9597,37.202,13300.0
2010-02-23 14:55:00,38.43,38.44,38.18,38.18,9500.0,37.2407,37.2504,36.9985,36.9985,9500.0
2010-02-23 15:00:00,38.15,38.34,38.15,38.22,21200.0,36.9694,37.1535,36.9694,37.0372,21200.0
2010-02-23 15:05:00,38.18,38.32,38.18,38.21,18500.0,36.9985,37.1341,36.9985,37.0275,18500.0
2010-02-23 15:10:00,38.21,38.22,38.12,38.2,19200.0,37.0275,37.0372,36.9403,37.0178,19200.0
2010-02-23 15:15:00,38.2,38.25,38.14,38.15,10900.0,37.0178,37.0663,36.9597,36.9694,10900.0
2010-02-23 15:20:00,38.14,38.16,37.93,37.98,22900.0,36.9597,36.9791,36.7562,36.8047,22900.0
2010-02-23 15:25:00,37.97,38.06,37.97,38.02,25600.0,36.795,36.8822,36.795,36.8434,25600.0
2010-02-23 15:30:00,38.03,38.18,38.0,38.14,28900.0,36.8531,36.9985,36.824,36.9597,28900.0
2010-02-23 15:35:00,38.13,38.2,38.12,38.16,22500.0,36.95,37.0178,36.9403,36.9791,22500.0
2010-02-23 15:40:00,38.16,38.2,38.06,38.08,48300.0,36.9791,37.0178,36.8822,36.9016,48300.0
2010-02-23 15:45:00,38.08,38.08,38.0,38.03,48100.0,36.9016,36.9016,36.824,36.8531,48100.0
2010-02-23 15:50:00,38.04,38.17,37.99,38.16,85100.0,36.8628,36.9888,36.8143,36.9791,85100.0
2010-02-23 15:55:00,38.17,38.38,37.93,38.04,125600.0,36.9888,37.1923,36.7562,36.8628,125600.0
2010-02-24 09:30:00,38.32,38.32,38.05,38.12,17300.0,37.1341,37.1341,36.8725,36.9403,17300.0
2010-02-24 09:35:00,38.17,38.41,38.12,38.25,10200.0,36.9888,37.2213,36.9403,37.0663,10200.0
2010-02-24 09:40:00,38.26,38.39,38.19,38.23,7000.0,37.076,37.202,37.0082,37.0469,7000.0
2010-02-24 09:45:00,38.24,38.41,38.15,38.19,5900.0,37.0566,37.2213,36.9694,37.0082,5900.0
2010-02-24 09:50:00,38.15,38.25,38.11,38.12,11500.0,36.9694,37.0663,36.9306,36.9403,11500.0
2010-02-24 09:55:00,38.16,38.16,38.1,38.11,10800.0,36.9791,36.9791,36.9209,36.9306,10800.0
2010-02-24 10:00:00,38.1,38.62,38.01,38.4,31300.0,36.9209,37.4248,36.8337,37.2117,31300.0
2010-02-24 10:05:00,38.34,38.48,38.26,38.32,8300.0,37.1535,37.2892,37.076,37.1341,8300.0
2010-02-24 10:10:00,38.31,38.67,38.3,38.67,12700.0,37.1244,37.4733,37.1147,37.4733,12700.0
2010-02-24 10:15:00,38.66,38.66,38.29,38.42,8900.0,37.4636,37.4636,37.1051,37.231,8900.0
2010-02-24 10:20:00,38.42,38.48,38.31,38.4,7100.0,37.231,37.2892,37.1244,37.2117,7100.0
2010-02-24 10:25:00,38.41,38.48,38.35,38.38,12300.0,37.2213,37.2892,37.1632,37.1923,12300.0
2010-02-24 10:30:00,38.37,38.5,38.37,38.5,6300.0,37.1826,37.3086,37.1826,37.3086,6300.0
2010-02-24 10:35:00,38.5,38.83,38.46,38.8,16100.0,37.3086,37.6283,37.2698,37.5993,16100.0
2010-02-24 10:40:00,38.85,38.95,38.81,38.85,4500.0,37.6477,37.7446,37.609,37.6477,4500.0
2010-02-24 10:45:00,38.9,39.02,38.9,39.0,21900.0,37.6962,37.8125,37.6962,37.7931,21900.0
2010-02-24 10:50:00,38.94,38.96,38.91,38.94,4900.0,37.7349,37.7543,37.7059,37.7349,4900.0
2010-02-24 10:55:00,38.92,38.95,38.85,38.88,13500.0,37.7156,37.7446,37.6477,37.6768,13500.0
2010-02-24 11:00:00,38.9,38.96,38.84,38.9,9100.0,37.6962,37.7543,37.638,37.6962,9100.0
2010-02-24 11:05:00,38.91,38.94,38.81,38.81,5800.0,37.7059,37.7349,37.609,37.609,5800.0
2010-02-24 11:10:00,38.86,38.87,38.75,38.75,4900.0,37.6574,37.6671,37.5508,37.5508,4900.0
2010-02-24 11:15:00,38.69,38.69,38.51,38.6,8600.0,37.4927,37.4927,37.3183,37.4055,8600.0
2010-02-24 11:20:00,38.67,38.67,38.55,38.61,8300.0,37.4733,37.4733,37.357,37.4152,8300.0
2010-02-24 11:25:00,38.64,38.83,38.6,38.83,4500.0,37.4442,37.6283,37.4055,37.6283,4500.0
2010-02-24 11:30:00,38.85,38.86,38.76,38.81,6800.0,37.6477,37.6574,37.5605,37.609,6800.0
2010-02-24 11:35:00,38.83,38.96,38.83,38.93,9200.0,37.6283,37.7543,37.6283,37.7253,9200.0
2010-02-24 11:40:00,38.94,39.0,38.88,38.9,8100.0,37.7349,37.7931,37.6768,37.6962,8100.0
2010-02-24 11:45:00,38.88,38.9,38.81,38.87,5200.0,37.6768,37.6962,37.609,37.6671,5200.0
2010-02-24 11:50:00,38.82,38.93,38.81,38.92,7900.0,37.6187,37.7253,37.609,37.7156,7900.0
2010-02-24 11:55:00,38.92,38.93,38.81,38.81,4900.0,37.7156,37.7253,37.609,37.609,4900.0
2010-02-24 12:00:00,38.82,38.83,38.71,38.74,4500.0,37.6187,37.6283,37.5121,37.5411,4500.0
2010-02-24 12:05:00,38.69,38.73,38.66,38.69,1800.0,37.4927,37.5314,37.4636,37.4927,1800.0
2010-02-24 12:10:00,38.73,38.86,38.7,38.83,5700.0,37.5314,37.6574,37.5024,37.6283,5700.0
2010-02-24 12:15:00,38.83,38.91,38.83,38.91,5600.0,37.6283,37.7059,37.6283,37.7059,5600.0
2010-02-24 12:20:00,38.89,38.96,38.89,38.92,27100.0,37.6865,37.7543,37.6865,37.7156,27100.0
2010-02-24 12:25:00,38.93,38.96,38.92,38.92,2600.0,37.7253,37.7543,37.7156,37.7156,2600.0
2010-02-24 12:30:00,38.9,38.91,38.86,38.87,1600.0,37.6962,37.7059,37.6574,37.6671,1600.0
2010-02-24 12:35:00,38.88,38.88,38.81,38.82,2100.0,37.6768,37.6768,37.609,37.6187,2100.0
2010-02-24 12:40:00,38.81,38.94,38.8,38.94,5100.0,37.609,37.7349,37.5993,37.7349,5100.0
2010-02-24 12:45:00,38.96,38.96,38.91,38.91,2500.0,37.7543,37.7543,37.7059,37.7059,2500.0
2010-02-24 12:50:00,38.93,38.94,38.89,38.9,3600.0,37.7253,37.7349,37.6865,37.6962,3600.0
2010-02-24 12:55:00,38.89,38.94,38.89,38.92,2300.0,37.6865,37.7349,37.6865,37.7156,2300.0
2010-02-24 13:00:00,38.92,38.93,38.87,38.92,5600.0,37.7156,37.7253,37.6671,37.7156,5600.0
2010-02-24 13:05:00,38.91,38.94,38.82,38.85,7300.0,37.7059,37.7349,37.6187,37.6477,7300.0
2010-02-24 13:10:00,38.88,38.97,38.87,38.9,12200.0,37.6768,37.764,37.6671,37.6962,12200.0
2010-02-24 13:15:00,38.91,39.01,38.9,38.98,14800.0,37.7059,37.8028,37.6962,37.7737,14800.0
2010-02-24 13:20:00,38.95,39.29,38.95,39.2,15300.0,37.7446,38.0741,37.7446,37.9869,15300.0
2010-02-24 13:25:00,39.19,39.19,39.0,39.1,34000.0,37.9772,37.9772,37.7931,37.89,34000.0
2010-02-24 13:30:00,39.13,39.13,39.04,39.1,2800.0,37.9191,37.9191,37.8318,37.89,2800.0
2010-02-24 13:35:00,39.1,39.15,39.09,39.14,3700.0,37.89,37.9384,37.8803,37.9288,3700.0
2010-02-24 13:40:00,39.1,39.11,39.02,39.09,8600.0,37.89,37.8997,37.8125,37.8803,8600.0
2010-02-24 13:45:00,39.09,39.13,39.08,39.08,2700.0,37.8803,37.9191,37.8706,37.8706,2700.0
2010-02-24 13:50:00,39.12,39.16,39.11,39.13,3000.0,37.9094,37.9481,37.8997,37.9191,3000.0
2010-02-24 13:55:00,39.12,39.25,39.12,39.24,6900.0,37.9094,38.0354,37.9094,38.0257,6900.0
2010-02-24 14:00:00,39.24,39.25,39.16,39.16,11300.0,38.0257,38.0354,37.9481,37.9481,11300.0
2010-02-24 14:05:00,39.13,39.18,39.13,39.15,12300.0,37.9191,37.9675,37.9191,37.9384,12300.0
2010-02-24 14:10:00,39.17,39.24,39.15,39.23,5300.0,37.9578,38.0257,37.9384,38.016,5300.0
2010-02-24 14:15:00,39.21,39.26,39.2,39.24,4200.0,37.9966,38.045,37.9869,38.0257,4200.0
2010-02-24 14:20:00,39.25,39.34,39.2,39.3,17600.0,38.0354,38.1226,37.9869,38.0838,17600.0
2010-02-24 14:25:00,39.3,39.42,39.29,39.41,7200.0,38.0838,38.2001,38.0741,38.1904,7200.0
2010-02-24 14:30:00,39.41,39.42,39.25,39.26,17200.0,38.1904,38.2001,38.0354,38.045,17200.0
2010-02-24 14:35:00,39.25,39.3,39.25,39.3,10600.0,38.0354,38.0838,38.0354,38.0838,10600.0
2010-02-24 14:40:00,39.3,39.32,39.27,39.3,23000.0,38.0838,38.1032,38.0547,38.0838,23000.0
2010-02-24 14:45:00,39.3,39.38,39.29,39.33,7400.0,38.0838,38.1613,38.0741,38.1129,7400.0
2010-02-24 14:50:00,39.32,39.35,39.26,39.33,9500.0,38.1032,38.1323,38.045,38.1129,9500.0
2010-02-24 14:55:00,39.32,39.35,39.26,39.26,18100.0,38.1032,38.1323,38.045,38.045,18100.0
2010-02-24 15:00:00,39.27,39.38,39.27,39.34,17200.0,38.0547,38.1613,38.0547,38.1226,17200.0
2010-02-24 15:05:00,39.34,39.35,39.28,39.29,10800.0,38.1226,38.1323,38.0644,38.0741,10800.0
2010-02-24 15:10:00,39.29,39.4,39.29,39.38,10600.0,38.0741,38.1807,38.0741,38.1613,10600.0
2010-02-24 15:15:00,39.38,39.42,39.35,39.38,13100.0,38.1613,38.2001,38.1323,38.1613,13100.0
2010-02-24 15:20:00,39.38,39.42,39.35,39.42,22200.0,38.1613,38.2001,38.1323,38.2001,22200.0
2010-02-24 15:25:00,39.42,39.44,39.38,39.42,22600.0,38.2001,38.2195,38.1613,38.2001,22600.0
2010-02-24 15:30:00,39.42,39.49,39.41,39.48,23400.0,38.2001,38.2679,38.1904,38.2582,23400.0
2010-02-24 15:35:00,39.49,39.59,39.48,39.5,12400.0,38.2679,38.3648,38.2582,38.2776,12400.0
2010-02-24 15:40:00,39.51,39.56,39.43,39.45,25600.0,38.2873,38.3358,38.2098,38.2292,25600.0
2010-02-24 15:45:00,39.45,39.56,39.45,39.5,23200.0,38.2292,38.3358,38.2292,38.2776,23200.0
2010-02-24 15:50:00,39.5,39.68,39.5,39.63,40900.0,38.2776,38.452,38.2776,38.4036,40900.0
2010-02-24 15:55:00,39.61,39.76,39.54,39.76,84300.0,38.3842,38.5296,38.3164,38.5296,84300.0
2010-02-25 09:30:00,38.9,39.23,38.5,39.04,27900.0,37.6962,38.016,37.3086,37.8318,27900.0
2010-02-25 09:35:00,39.02,39.12,38.83,39.11,6200.0,37.8125,37.9094,37.6283,37.8997,6200.0
2010-02-25 09:40:00,39.12,39.12,38.95,39.01,4200.0,37.9094,37.9094,37.7446,37.8028,4200.0
2010-02-25 09:45:00,39.08,39.08,38.85,38.94,8000.0,37.8706,37.8706,37.6477,37.7349,8000.0
2010-02-25 09:50:00,38.99,39.1,38.99,39.05,16400.0,37.7834,37.89,37.7834,37.8415,16400.0
2010-02-25 09:55:00,39.05,39.21,39.05,39.15,3300.0,37.8415,37.9966,37.8415,37.9384,3300.0
2010-02-25 10:00:00,39.15,39.7,39.15,39.6,24400.0,37.9384,38.4714,37.9384,38.3745,24400.0
2010-02-25 10:05:00,39.6,39.8,39.48,39.58,17400.0,38.3745,38.5683,38.2582,38.3551,17400.0
2010-02-25 10:10:00,39.49,39.67,39.42,39.51,2800.0,38.2679,38.4424,38.2001,38.2873,2800.0
2010-02-25 10:15:00,39.5,39.66,39.36,39.4,7300.0,38.2776,38.4327,38.1419,38.1807,7300.0
2010-02-25 10:20:00,39.32,39.62,39.32,39.62,11400.0,38.1032,38.3939,38.1032,38.3939,11400.0
2010-02-25 10:25:00,39.56,39.88,39.47,39.71,23700.0,38.3358,38.6459,38.2485,38.4811,23700.0
2010-02-25 10:30:00,39.74,39.74,39.53,39.54,3500.0,38.5102,38.5102,38.3067,38.3164,3500.0
2010-02-25 10:35:00,39.53,39.53,39.38,39.38,5500.0,38.3067,38.3067,38.1613,38.1613,5500.0
2010-02-25 10:40:00,39.42,39.42,39.28,39.41,2800.0,38.2001,38.2001,38.0644,38.1904,2800.0
2010-02-25 10:45:00,39.38,39.38,39.25,39.32,2600.0,38.1613,38.1613,38.0354,38.1032,2600.0
2010-02-25 10:50:00,39.27,39.27,39.15,39.19,5900.0,38.0547,38.0547,37.9384,37.9772,5900.0
2010-02-25 10:55:00,39.2,39.25,39.17,39.23,5500.0,37.9869,38.0354,37.9578,38.016,5500.0
2010-02-25 11:00:00,39.22,39.24,39.17,39.17,2200.0,38.0063,38.0257,37.9578,37.9578,2200.0
2010-02-25 11:05:00,39.21,39.49,39.19,39.49,11100.0,37.9966,38.2679,37.9772,38.2679,11100.0
2010-02-25 11:10:00,39.49,39.56,39.46,39.46,1500.0,38.2679,38.3358,38.2389,38.2389,1500.0
2010-02-25 11:15:00,39.49,39.49,39.32,39.36,900.0,38.2679,38.2679,38.1032,38.1419,900.0
2010-02-25 11:20:00,39.3,39.32,39.24,39.31,2600.0,38.0838,38.1032,38.0257,38.0935,2600.0
2010-02-25 11:25:00,39.29,39.31,39.23,39.23,2600.0,38.0741,38.0935,38.016,38.016,2600.0
2010-02-25 11:30:00,39.22,39.32,39.15,39.32,11500.0,38.0063,38.1032,37.9384,38.1032,11500.0
2010-02-25 11:35:00,39.29,39.59,39.26,39.5,13400.0,38.0741,38.3648,38.045,38.2776,13400.0
2010-02-25 11:40:00,39.5,39.54,39.41,39.52,3800.0,38.2776,38.3164,38.1904,38.297,3800.0
2010-02-25 11:45:00,39.5,39.5,39.47,39.49,2400.0,38.2776,38.2776,38.2485,38.2679,2400.0
2010-02-25 11:50:00,39.42,39.47,39.28,39.28,2300.0,38.2001,38.2485,38.0644,38.0644,2300.0
2010-02-25 11:55:00,39.28,39.45,39.25,39.45,4500.0,38.0644,38.2292,38.0354,38.2292,4500.0
2010-02-25 12:00:00,39.43,39.49,39.42,39.49,2300.0,38.2098,38.2679,38.2001,38.2679,2300.0
2010-02-25 12:05:00,39.48,39.49,39.45,39.49,5800.0,38.2582,38.2679,38.2292,38.2679,5800.0
2010-02-25 12:10:00,39.52,39.53,39.49,39.51,1400.0,38.297,38.3067,38.2679,38.2873,1400.0
2010-02-25 12:15:00,39.47,39.51,39.46,39.46,3300.0,38.2485,38.2873,38.2389,38.2389,3300.0
2010-02-25 12:20:00,39.45,39.57,39.4,39.54,7400.0,38.2292,38.3454,38.1807,38.3164,7400.0
2010-02-25 12:25:00,39.49,39.52,39.44,39.48,2000.0,38.2679,38.297,38.2195,38.2582,2000.0
2010-02-25 12:30:00,39.51,39.63,39.5,39.62,3100.0,38.2873,38.4036,38.2776,38.3939,3100.0
2010-02-25 12:35:00,39.61,39.62,39.56,39.56,2900.0,38.3842,38.3939,38.3358,38.3358,2900.0
2010-02-25 12:40:00,39.52,39.59,39.52,39.58,3400.0,38.297,38.3648,38.297,38.3551,3400.0
2010-02-25 12:45:00,39.54,39.6,39.53,39.6,1500.0,38.3164,38.3745,38.3067,38.3745,1500.0
2010-02-25 12:50:00,39.58,39.64,39.57,39.61,4700.0,38.3551,38.4133,38.3454,38.3842,4700.0
2010-02-25 12:55:00,39.61,39.62,39.48,39.5,3100.0,38.3842,38.3939,38.2582,38.2776,3100.0
2010-02-25 13:00:00,39.48,39.53,39.47,39.48,1900.0,38.2582,38.3067,38.2485,38.2582,1900.0
2010-02-25 13:05:00,39.45,39.46,39.42,39.42,800.0,38.2292,38.2389,38.2001,38.2001,800.0
2010-02-25 13:10:00,39.43,39.47,39.43,39.47,1700.0,38.2098,38.2485,38.2098,38.2485,1700.0
2010-02-25 13:15:00,39.48,39.51,39.47,39.51,1400.0,38.2582,38.2873,38.2485,38.2873,1400.0
2010-02-25 13:20:00,39.55,39.55,39.51,39.52,2000.0,38.3261,38.3261,38.2873,38.297,2000.0
2010-02-25 13:25:00,39.46,39.53,39.46,39.5,4200.0,38.2389,38.3067,38.2389,38.2776,4200.0
2010-02-25 13:30:00,39.51,39.52,39.51,39.52,300.0,38.2873,38.297,38.2873,38.297,300.0
2010-02-25 13:35:00,39.51,39.63,39.5,39.63,3200.0,38.2873,38.4036,38.2776,38.4036,3200.0
2010-02-25 13:40:00,39.63,39.63,39.63,39.63,100.0,38.4036,38.4036,38.4036,38.4036,100.0
2010-02-25 13:45:00,39.65,39.89,39.65,39.82,5100.0,38.423,38.6555,38.423,38.5877,5100.0
2010-02-25 13:50:00,39.82,39.94,39.82,39.82,4100.0,38.5877,38.704,38.5877,38.5877,4100.0
2010-02-25 13:55:00,39.82,39.99,39.82,39.94,4900.0,38.5877,38.7524,38.5877,38.704,4900.0
2010-02-25 14:00:00,39.94,40.12,39.94,40.08,7500.0,38.704,38.8784,38.704,38.8397,7500.0
2010-02-25 14:05:00,40.06,40.12,39.87,39.89,6800.0,38.8203,38.8784,38.6362,38.6555,6800.0
2010-02-25 14:10:00,39.87,39.89,39.76,39.81,3800.0,38.6362,38.6555,38.5296,38.578,3800.0
2010-02-25 14:15:00,39.78,39.81,39.73,39.79,3500.0,38.5489,38.578,38.5005,38.5586,3500.0
2010-02-25 14:20:00,39.79,39.89,39.79,39.85,9200.0,38.5586,38.6555,38.5586,38.6168,9200.0
2010-02-25 14:25:00,39.84,39.95,39.75,39.75,12700.0,38.6071,38.7137,38.5199,38.5199,12700.0
2010-02-25 14:30:00,39.78,39.87,39.75,39.83,8100.0,38.5489,38.6362,38.5199,38.5974,8100.0
2010-02-25 14:35:00,39.85,39.86,39.76,39.77,3800.0,38.6168,38.6265,38.5296,38.5393,3800.0
2010-02-25 14:40:00,39.77,39.92,39.77,39.91,5000.0,38.5393,38.6846,38.5393,38.6749,5000.0
2010-02-25 14:45:00,39.92,39.96,39.79,39.79,9000.0,38.6846,38.7234,38.5586,38.5586,9000.0
2010-02-25 14:50:00,39.78,39.84,39.75,39.8,8000.0,38.5489,38.6071,38.5199,38.5683,8000.0
2010-02-25 14:55:00,39.8,39.85,39.75,39.75,6500.0,38.5683,38.6168,38.5199,38.5199,6500.0
2010-02-25 15:00:00,39.76,39.81,39.72,39.78,7800.0,38.5296,38.578,38.4908,38.5489,7800.0
2010-02-25 15:05:00,39.77,40.0,39.77,39.94,10100.0,38.5393,38.7621,38.5393,38.704,10100.0
2010-02-25 15:10:00,39.93,40.0,39.83,39.93,10900.0,38.6943,38.7621,38.5974,38.6943,10900.0
2010-02-25 15:15:00,39.93,39.97,39.9,39.94,8200.0,38.6943,38.7331,38.6652,38.704,8200.0
2010-02-25 15:20:00,39.92,40.01,39.92,39.96,7000.0,38.6846,38.7718,38.6846,38.7234,7000.0
2010-02-25 15:25:00,39.94,40.06,39.93,40.06,13300.0,38.704,38.8203,38.6943,38.8203,13300.0
2010-02-25 15:30:00,40.01,40.08,39.97,40.08,7900.0,38.7718,38.8397,38.7331,38.8397,7900.0
2010-02-25 15:35:00,40.08,40.09,39.99,40.01,8400.0,38.8397,38.8494,38.7524,38.7718,8400.0
2010-02-25 15:40:00,39.98,40.1,39.98,40.05,22800.0,38.7428,38.859,38.7428,38.8106,22800.0
2010-02-25 15:45:00,40.05,40.13,39.98,40.03,13200.0,38.8106,38.8881,38.7428,38.7912,13200.0
2010-02-25 15:50:00,40.03,40.04,39.94,39.99,34800.0,38.7912,38.8009,38.704,38.7524,34800.0
2010-02-25 15:55:00,40.0,40.03,39.98,40.03,9300.0,38.7621,38.7912,38.7428,38.7912,9300.0
2010-02-26 09:30:00,40.1,40.12,39.7,40.06,5700.0,38.859,38.8784,38.4714,38.8203,5700.0
2010-02-26 09:35:00,40.13,40.29,39.97,40.01,5400.0,38.8881,39.0432,38.7331,38.7718,5400.0
2010-02-26 09:40:00,39.97,40.58,39.97,40.55,8000.0,38.7331,39.3242,38.7331,39.2951,8000.0
2010-02-26 09:45:00,40.55,40.7,40.44,40.61,7300.0,39.2951,39.4405,39.1885,39.3533,7300.0
2010-02-26 09:50:00,40.69,40.69,40.4,40.4,3600.0,39.4308,39.4308,39.1498,39.1498,3600.0
2010-02-26 09:55:00,40.4,40.5,40.35,40.4,4800.0,39.1498,39.2467,39.1013,39.1498,4800.0
2010-02-26 10:00:00,40.35,40.44,40.14,40.2,10100.0,39.1013,39.1885,38.8978,38.956,10100.0
2010-02-26 10:05:00,40.25,40.4,40.07,40.4,4200.0,39.0044,39.1498,38.83,39.1498,4200.0
2010-02-26 10:10:00,40.47,40.52,40.45,40.47,2400.0,39.2176,39.266,39.1982,39.2176,2400.0
2010-02-26 10:15:00,40.46,40.66,40.45,40.66,10300.0,39.2079,39.4017,39.1982,39.4017,10300.0
2010-02-26 10:20:00,40.66,40.84,40.6,40.81,9800.0,39.4017,39.5761,39.3436,39.5471,9800.0
2010-02-26 10:25:00,40.78,40.97,40.72,40.92,9900.0,39.518,39.7021,39.4599,39.6537,9900.0
2010-02-26 10:30:00,40.88,41.0,40.8,40.86,4600.0,39.6149,39.7312,39.5374,39.5955,4600.0
2010-02-26 10:35:00,40.78,41.11,40.78,41.04,6800.0,39.518,39.8378,39.518,39.77,6800.0
2010-02-26 10:40:00,41.05,41.08,40.94,40.99,4900.0,39.7796,39.8087,39.6731,39.7215,4900.0
2010-02-26 10:45:00,41.0,41.05,40.7,40.78,9400.0,39.7312,39.7796,39.4405,39.518,9400.0
2010-02-26 10:50:00,40.72,40.74,40.64,40.7,3300.0,39.4599,39.4792,39.3823,39.4405,3300.0
2010-02-26 10:55:00,40.65,40.67,40.47,40.5,2700.0,39.392,39.4114,39.2176,39.2467,2700.0
2010-02-26 11:00:00,40.52,40.77,40.5,40.64,3400.0,39.266,39.5083,39.2467,39.3823,3400.0
2010-02-26 11:05:00,40.69,40.7,40.59,40.67,4000.0,39.4308,39.4405,39.3339,39.4114,4000.0
2010-02-26 11:10:00,40.68,40.68,40.59,40.61,1600.0,39.4211,39.4211,39.3339,39.3533,1600.0
2010-02-26 11:15:00,40.6,40.66,40.58,40.63,2400.0,39.3436,39.4017,39.3242,39.3726,2400.0
2010-02-26 11:20:00,40.57,40.64,40.51,40.62,2800.0,39.3145,39.3823,39.2564,39.363,2800.0
2010-02-26 11:25:00,40.61,40.66,40.57,40.64,1600.0,39.3533,39.4017,39.3145,39.3823,1600.0
2010-02-26 11:30:00,40.66,40.9,40.65,40.9,2400.0,39.4017,39.6343,39.392,39.6343,2400.0
2010-02-26 11:35:00,40.93,40.96,40.84,40.86,2900.0,39.6634,39.6924,39.5761,39.5955,2900.0
2010-02-26 11:40:00,40.83,41.14,40.77,41.13,34800.0,39.5665,39.8669,39.5083,39.8572,34800.0
2010-02-26 11:45:00,41.16,41.31,41.13,41.24,9600.0,39.8862,40.0316,39.8572,39.9638,9600.0
2010-02-26 11:50:00,41.19,41.2,41.09,41.17,3300.0,39.9153,39.925,39.8184,39.8959,3300.0
2010-02-26 11:55:00,41.1,41.13,41.03,41.11,7100.0,39.8281,39.8572,39.7603,39.8378,7100.0
2010-02-26 12:00:00,41.11,41.11,40.91,40.96,6600.0,39.8378,39.8378,39.644,39.6924,6600.0
2010-02-26 12:05:00,40.96,41.11,40.93,40.99,12200.0,39.6924,39.8378,39.6634,39.7215,12200.0
2010-02-26 12:10:00,40.96,41.13,40.96,41.12,22900.0,39.6924,39.8572,39.6924,39.8475,22900.0
2010-02-26 12:15:00,41.14,41.2,41.11,41.11,4800.0,39.8669,39.925,39.8378,39.8378,4800.0
2010-02-26 12:20:00,41.11,41.2,41.11,41.16,7200.0,39.8378,39.925,39.8378,39.8862,7200.0
2010-02-26 12:25:00,41.17,41.34,41.11,41.32,12300.0,39.8959,40.0607,39.8378,40.0413,12300.0
2010-02-26 12:30:00,41.32,41.35,41.2,41.24,6300.0,40.0413,40.0704,39.925,39.9638,6300.0
2010-02-26 12:35:00,41.18,41.25,41.08,41.25,3500.0,39.9056,39.9735,39.8087,39.9735,3500.0
2010-02-26 12:40:00,41.19,41.22,41.09,41.09,3700.0,39.9153,39.9444,39.8184,39.8184,3700.0
2010-02-26 12:45:00,41.07,41.24,41.04,41.04,4600.0,39.799,39.9638,39.77,39.77,4600.0
2010-02-26 12:50:00,41.03,41.14,40.98,41.04,11500.0,39.7603,39.8669,39.7118,39.77,11500.0
2010-02-26 12:55:00,41.03,41.1,41.01,41.07,5500.0,39.7603,39.8281,39.7409,39.799,5500.0
2010-02-26 13:00:00,41.06,41.09,40.98,41.04,5900.0,39.7893,39.8184,39.7118,39.77,5900.0
2010-02-26 13:05:00,41.06,41.06,40.96,41.01,6100.0,39.7893,39.7893,39.6924,39.7409,6100.0
2010-02-26 13:10:00,41.04,41.08,40.99,41.07,4700.0,39.77,39.8087,39.7215,39.799,4700.0
2010-02-26 13:15:00,41.02,41.04,40.91,40.96,6200.0,39.7506,39.77,39.644,39.6924,6200.0
2010-02-26 13:20:00,40.9,40.95,40.87,40.93,4300.0,39.6343,39.6827,39.6052,39.6634,4300.0
2010-02-26 13:25:00,40.95,40.99,40.93,40.99,4300.0,39.6827,39.7215,39.6634,39.7215,4300.0
2010-02-26 13:30:00,41.01,41.16,40.97,41.15,2800.0,39.7409,39.8862,39.7021,39.8766,2800.0
2010-02-26 13:35:00,41.13,41.17,41.12,41.14,5700.0,39.8572,39.8959,39.8475,39.8669,5700.0
2010-02-26 13:40:00,41.14,41.24,41.12,41.24,1500.0,39.8669,39.9638,39.8475,39.9638,1500.0
2010-02-26 13:45:00,41.22,41.26,41.21,41.25,3600.0,39.9444,39.9831,39.9347,39.9735,3600.0
2010-02-26 13:50:00,41.22,41.3,41.22,41.3,1300.0,39.9444,40.0219,39.9444,40.0219,1300.0
2010-02-26 13:55:00,41.25,41.26,41.2,41.23,5500.0,39.9735,39.9831,39.925,39.9541,5500.0
2010-02-26 14:00:00,41.2,41.23,41.16,41.2,5100.0,39.925,39.9541,39.8862,39.925,5100.0
2010-02-26 14:05:00,41.18,41.27,41.17,41.21,6800.0,39.9056,39.9928,39.8959,39.9347,6800.0
2010-02-26 14:10:00,41.25,41.34,41.2,41.3,3700.0,39.9735,40.0607,39.925,40.0219,3700.0
2010-02-26 14:15:00,41.29,41.33,41.25,41.25,6500.0,40.0122,40.051,39.9735,39.9735,6500.0
2010-02-26 14:20:00,41.25,41.33,41.22,41.33,7800.0,39.9735,40.051,39.9444,40.051,7800.0
2010-02-26 14:25:00,41.32,41.57,41.32,41.5,12600.0,40.0413,40.2836,40.0413,40.2157,12600.0
2010-02-26 14:30:00,41.5,41.51,41.38,41.38,7800.0,40.2157,40.2254,40.0994,40.0994,7800.0
2010-02-26 14:35:00,41.4,41.41,41.3,41.3,5500.0,40.1188,40.1285,40.0219,40.0219,5500.0
2010-02-26 14:40:00,41.3,41.53,41.3,41.46,12100.0,40.0219,40.2448,40.0219,40.177,12100.0
2010-02-26 14:45:00,41.41,41.43,41.35,41.39,3900.0,40.1285,40.1479,40.0704,40.1091,3900.0
2010-02-26 14:50:00,41.39,41.42,41.34,41.36,3700.0,40.1091,40.1382,40.0607,40.0801,3700.0
2010-02-26 14:55:00,41.35,41.47,41.34,41.42,3200.0,40.0704,40.1866,40.0607,40.1382,3200.0
2010-02-26 15:00:00,41.4,41.4,41.18,41.19,12400.0,40.1188,40.1188,39.9056,39.9153,12400.0
2010-02-26 15:05:00,41.19,41.2,41.16,41.19,7500.0,39.9153,39.925,39.8862,39.9153,7500.0
2010-02-26 15:10:00,41.21,41.24,41.21,41.22,3700.0,39.9347,39.9638,39.9347,39.9444,3700.0
2010-02-26 15:15:00,41.22,41.23,41.1,41.11,9600.0,39.9444,39.9541,39.8281,39.8378,9600.0
2010-02-26 15:20:00,41.11,41.11,41.04,41.06,6000.0,39.8378,39.8378,39.77,39.7893,6000.0
2010-02-26 15:25:00,41.06,41.23,41.05,41.15,5700.0,39.7893,39.9541,39.7796,39.8766,5700.0
2010-02-26 15:30:00,41.14,41.28,41.14,41.25,12700.0,39.8669,40.0025,39.8669,39.9735,12700.0
2010-02-26 15:35:00,41.26,41.33,41.22,41.33,8600.0,39.9831,40.051,39.9444,40.051,8600.0
2010-02-26 15:40:00,41.32,41.32,41.24,41.29,8200.0,40.0413,40.0413,39.9638,40.0122,8200.0
2010-02-26 15:45:00,41.29,41.3,41.18,41.26,9100.0,40.0122,40.0219,39.9056,39.9831,9100.0
2010-02-26 15:50:00,41.24,41.33,41.21,41.3,9200.0,39.9638,40.051,39.9347,40.0219,9200.0
2010-02-26 15:55:00,41.28,41.3,41.14,41.14,15300.0,40.0025,40.0219,39.8669,39.8669,15300.0
2010-03-01 09:30:00,41.55,41.67,41.29,41.67,16700.0,40.2642,40.3805,40.0122,40.3805,16700.0
2010-03-01 09:35:00,41.73,41.81,41.64,41.7,2700.0,40.4386,40.5161,40.3514,40.4095,2700.0
2010-03-01 09:40:00,41.75,41.97,41.75,41.87,5600.0,40.458,40.6712,40.458,40.5743,5600.0
2010-03-01 09:45:00,41.86,41.99,41.78,41.96,11200.0,40.5646,40.6906,40.4871,40.6615,11200.0
2010-03-01 09:50:00,41.96,41.99,41.92,41.95,3600.0,40.6615,40.6906,40.6227,40.6518,3600.0
2010-03-01 09:55:00,41.95,42.0,41.83,41.88,4000.0,40.6518,40.7002,40.5355,40.584,4000.0
2010-03-01 10:00:00,41.82,42.2,41.72,42.15,10500.0,40.5258,40.8941,40.4289,40.8456,10500.0
2010-03-01 10:05:00,42.18,42.21,42.07,42.2,7600.0,40.8747,40.9037,40.7681,40.8941,7600.0
2010-03-01 10:10:00,42.19,42.68,42.19,42.5,27600.0,40.8844,41.3592,40.8844,41.1848,27600.0
2010-03-01 10:15:00,42.53,42.7,42.31,42.55,42500.0,41.2138,41.3786,41.0007,41.2332,42500.0
2010-03-01 10:20:00,42.55,42.77,42.55,42.68,9100.0,41.2332,41.4464,41.2332,41.3592,9100.0
2010-03-01 10:25:00,42.69,42.69,42.6,42.69,6300.0,41.3689,41.3689,41.2817,41.3689,6300.0
2010-03-01 10:30:00,42.67,42.75,42.65,42.72,13600.0,41.3495,41.427,41.3301,41.398,13600.0
2010-03-01 10:35:00,42.7,42.86,42.7,42.82,20300.0,41.3786,41.5336,41.3786,41.4949,20300.0
2010-03-01 10:40:00,42.79,42.85,42.76,42.83,3800.0,41.4658,41.5239,41.4367,41.5046,3800.0
2010-03-01 10:45:00,42.84,42.86,42.68,42.74,12500.0,41.5143,41.5336,41.3592,41.4173,12500.0
2010-03-01 10:50:00,42.75,42.86,42.75,42.78,5200.0,41.427,41.5336,41.427,41.4561,5200.0
2010-03-01 10:55:00,42.78,42.8,42.63,42.63,4600.0,41.4561,41.4755,41.3108,41.3108,4600.0
2010-03-01 11:00:00,42.6,42.6,42.36,42.36,13300.0,41.2817,41.2817,41.0491,41.0491,13300.0
2010-03-01 11:05:00,42.34,42.36,42.32,42.36,1300.0,41.0297,41.0491,41.0103,41.0491,1300.0
2010-03-01 11:10:00,42.38,42.47,42.38,42.42,8700.0,41.0685,41.1557,41.0685,41.1072,8700.0
2010-03-01 11:15:00,42.39,42.41,42.29,42.29,4500.0,41.0782,41.0976,40.9813,40.9813,4500.0
2010-03-01 11:20:00,42.29,42.3,42.15,42.2,2200.0,40.9813,40.991,40.8456,40.8941,2200.0
2010-03-01 11:25:00,42.21,42.23,42.2,42.21,2900.0,40.9037,40.9231,40.8941,40.9037,2900.0
2010-03-01 11:30:00,42.23,42.33,42.21,42.3,3500.0,40.9231,41.02,40.9037,40.991,3500.0
2010-03-01 11:35:00,42.26,42.26,42.19,42.2,3000.0,40.9522,40.9522,40.8844,40.8941,3000.0
2010-03-01 11:40:00,42.2,42.31,42.17,42.3,3100.0,40.8941,41.0007,40.865,40.991,3100.0
2010-03-01 11:45:00,42.29,42.3,42.27,42.27,3700.0,40.9813,40.991,40.9619,40.9619,3700.0
2010-03-01 11:50:00,42.29,42.3,42.17,42.19,6600.0,40.9813,40.991,40.865,40.8844,6600.0
2010-03-01 11:55:00,42.2,42.22,42.14,42.18,3200.0,40.8941,40.9134,40.8359,40.8747,3200.0
2010-03-01 12:00:00,42.2,42.39,42.2,42.36,4200.0,40.8941,41.0782,40.8941,41.0491,4200.0
2010-03-01 12:05:00,42.37,42.42,42.29,42.3,3500.0,41.0588,41.1072,40.9813,40.991,3500.0
2010-03-01 12:10:00,42.3,42.3,42.2,42.24,2100.0,40.991,40.991,40.8941,40.9328,2100.0
2010-03-01 12:15:00,42.24,42.27,42.23,42.23,4100.0,40.9328,40.9619,40.9231,40.9231,4100.0
2010-03-01 12:20:00,42.21,42.25,42.16,42.16,4100.0,40.9037,40.9425,40.8553,40.8553,4100.0
2010-03-01 12:25:00,42.16,42.2,42.13,42.13,3900.0,40.8553,40.8941,40.8262,40.8262,3900.0
2010-03-01 12:30:00,42.15,42.19,42.14,42.18,3200.0,40.8456,40.8844,40.8359,40.8747,3200.0
2010-03-01 12:35:00,42.19,42.2,42.17,42.19,2200.0,40.8844,40.8941,40.865,40.8844,2200.0
2010-03-01 12:40:00,42.16,42.18,42.13,42.17,2200.0,40.8553,40.8747,40.8262,40.865,2200.0
2010-03-01 12:45:00,42.17,42.2,42.15,42.2,1600.0,40.865,40.8941,40.8456,40.8941,1600.0
2010-03-01 12:50:00,42.18,42.3,42.18,42.3,4500.0,40.8747,40.991,40.8747,40.991,4500.0
2010-03-01 12:55:00,42.3,42.31,42.26,42.28,3400.0,40.991,41.0007,40.9522,40.9716,3400.0
2010-03-01 13:00:00,42.31,42.31,42.21,42.21,1800.0,41.0007,41.0007,40.9037,40.9037,1800.0
2010-03-01 13:05:00,42.24,42.36,42.24,42.36,1900.0,40.9328,41.0491,40.9328,41.0491,1900.0
2010-03-01 13:10:00,42.36,42.37,42.3,42.33,1300.0,41.0491,41.0588,40.991,41.02,1300.0
2010-03-01 13:15:00,42.35,42.44,42.35,42.44,2000.0,41.0394,41.1266,41.0394,41.1266,2000.0
2010-03-01 13:20:00,42.43,42.53,42.38,42.4,10400.0,41.1169,41.2138,41.0685,41.0879,10400.0
2010-03-01 13:25:00,42.43,42.48,42.4,42.44,2200.0,41.1169,41.1654,41.0879,41.1266,2200.0
2010-03-01 13:30:00,42.44,42.49,42.42,42.49,9500.0,41.1266,41.1751,41.1072,41.1751,9500.0
2010-03-01 13:35:00,42.49,42.49,42.43,42.45,2300.0,41.1751,41.1751,41.1169,41.1363,2300.0
2010-03-01 13:40:00,42.46,42.49,42.46,42.48,1000.0,41.146,41.1751,41.146,41.1654,1000.0
2010-03-01 13:45:00,42.45,42.5,42.45,42.5,2000.0,41.1363,41.1848,41.1363,41.1848,2000.0
2010-03-01 13:50:00,42.48,42.5,42.41,42.42,4100.0,41.1654,41.1848,41.0976,41.1072,4100.0
2010-03-01 13:55:00,42.4,42.4,42.37,42.38,900.0,41.0879,41.0879,41.0588,41.0685,900.0
2010-03-01 14:00:00,42.38,42.38,42.31,42.32,5700.0,41.0685,41.0685,41.0007,41.0103,5700.0
2010-03-01 14:05:00,42.31,42.32,42.29,42.29,5100.0,41.0007,41.0103,40.9813,40.9813,5100.0
2010-03-01 14:10:00,42.29,42.31,42.24,42.28,14200.0,40.9813,41.0007,40.9328,40.9716,14200.0
2010-03-01 14:15:00,42.27,42.28,42.23,42.23,10700.0,40.9619,40.9716,40.9231,40.9231,10700.0
2010-03-01 14:20:00,42.21,42.21,42.11,42.19,6500.0,40.9037,40.9037,40.8068,40.8844,6500.0
2010-03-01 14:25:00,42.2,42.3,42.19,42.3,7500.0,40.8941,40.991,40.8844,40.991,7500.0
2010-03-01 14:30:00,42.3,42.34,42.3,42.32,3100.0,40.991,41.0297,40.991,41.0103,3100.0
2010-03-01 14:35:00,42.33,42.36,42.33,42.35,1300.0,41.02,41.0491,41.02,41.0394,1300.0
2010-03-01 14:40:00,42.36,42.42,42.36,42.42,4000.0,41.0491,41.1072,41.0491,41.1072,4000.0
2010-03-01 14:45:00,42.42,42.42,42.35,42.38,3700.0,41.1072,41.1072,41.0394,41.0685,3700.0
2010-03-01 14:50:00,42.36,42.37,42.33,42.33,2300.0,41.0491,41.0588,41.02,41.02,2300.0
2010-03-01 14:55:00,42.33,42.37,42.25,42.27,10100.0,41.02,41.0588,40.9425,40.9619,10100.0
2010-03-01 15:00:00,42.27,42.46,42.25,42.37,20100.0,40.9619,41.146,40.9425,41.0588,20100.0
2010-03-01 15:05:00,42.35,42.35,42.29,42.31,4700.0,41.0394,41.0394,40.9813,41.0007,4700.0
2010-03-01 15:10:00,42.31,42.37,42.31,42.34,5900.0,41.0007,41.0588,41.0007,41.0297,5900.0
2010-03-01 15:15:00,42.38,42.48,42.38,42.48,3300.0,41.0685,41.1654,41.0685,41.1654,3300.0
2010-03-01 15:20:00,42.45,42.47,42.4,42.46,4100.0,41.1363,41.1557,41.0879,41.146,4100.0
2010-03-01 15:25:00,42.47,42.57,42.47,42.56,13100.0,41.1557,41.2526,41.1557,41.2429,13100.0
2010-03-01 15:30:00,42.56,42.58,42.49,42.49,8200.0,41.2429,41.2623,41.1751,41.1751,8200.0
2010-03-01 15:35:00,42.5,42.5,42.45,42.48,2300.0,41.1848,41.1848,41.1363,41.1654,2300.0
2010-03-01 15:40:00,42.49,42.74,42.46,42.73,23600.0,41.1751,41.4173,41.146,41.4077,23600.0
2010-03-01 15:45:00,42.72,42.8,42.64,42.64,7200.0,41.398,41.4755,41.3204,41.3204,7200.0
2010-03-01 15:50:00,42.65,42.87,42.61,42.85,19400.0,41.3301,41.5433,41.2914,41.5239,19400.0
2010-03-01 15:55:00,42.85,42.85,42.68,42.74,18600.0,41.5239,41.5239,41.3592,41.4173,18600.0
2010-03-02 09:30:00,42.85,42.99,42.81,42.96,11500.0,41.5239,41.6596,41.4852,41.6305,11500.0
2010-03-02 09:35:00,42.95,43.51,42.92,43.46,23500.0,41.6208,42.1635,41.5918,42.1151,23500.0
2010-03-02 09:40:00,43.49,43.54,43.14,43.33,11900.0,42.1441,42.1926,41.805,41.9891,11900.0
2010-03-02 09:45:00,43.36,43.53,43.06,43.19,9200.0,42.0182,42.1829,41.7274,41.8534,9200.0
2010-03-02 09:50:00,43.15,43.4,43.15,43.39,11200.0,41.8147,42.0569,41.8147,42.0472,11200.0
2010-03-02 09:55:00,43.42,43.56,43.41,43.55,10000.0,42.0763,42.212,42.0666,42.2023,10000.0
2010-03-02 10:00:00,43.54,43.54,43.31,43.32,4800.0,42.1926,42.1926,41.9697,41.9794,4800.0
2010-03-02 10:05:00,43.34,43.35,43.17,43.17,6200.0,41.9988,42.0085,41.834,41.834,6200.0
2010-03-02 10:10:00,43.13,43.21,43.01,43.06,13800.0,41.7953,41.8728,41.679,41.7274,13800.0
2010-03-02 10:15:00,43.05,43.28,43.0,43.11,14000.0,41.7178,41.9406,41.6693,41.7759,14000.0
2010-03-02 10:20:00,43.05,43.18,43.05,43.11,5300.0,41.7178,41.8437,41.7178,41.7759,5300.0
2010-03-02 10:25:00,43.09,43.12,42.98,42.98,5300.0,41.7565,41.7856,41.6499,41.6499,5300.0
2010-03-02 10:30:00,43.01,43.11,43.01,43.07,9100.0,41.679,41.7759,41.679,41.7371,9100.0
2010-03-02 10:35:00,43.08,43.22,43.07,43.17,8800.0,41.7468,41.8825,41.7371,41.834,8800.0
2010-03-02 10:40:00,43.17,43.25,43.16,43.23,7000.0,41.834,41.9116,41.8243,41.8922,7000.0
2010-03-02 10:45:00,43.25,43.32,43.2,43.2,5900.0,41.9116,41.9794,41.8631,41.8631,5900.0
2010-03-02 10:50:00,43.25,43.28,43.22,43.23,3300.0,41.9116,41.9406,41.8825,41.8922,3300.0
2010-03-02 10:55:00,43.22,43.25,43.21,43.23,3300.0,41.8825,41.9116,41.8728,41.8922,3300.0
2010-03-02 11:00:00,43.25,43.29,43.25,43.29,2000.0,41.9116,41.9503,41.9116,41.9503,2000.0
2010-03-02 11:05:00,43.26,43.26,43.15,43.18,10200.0,41.9213,41.9213,41.8147,41.8437,10200.0
2010-03-02 11:10:00,43.15,43.26,43.15,43.19,5800.0,41.8147,41.9213,41.8147,41.8534,5800.0
2010-03-02 11:15:00,43.15,43.2,43.12,43.15,2400.0,41.8147,41.8631,41.7856,41.8147,2400.0
2010-03-02 11:20:00,43.2,43.2,43.07,43.08,3200.0,41.8631,41.8631,41.7371,41.7468,3200.0
2010-03-02 11:25:00,43.11,43.23,43.08,43.21,4200.0,41.7759,41.8922,41.7468,41.8728,4200.0
2010-03-02 11:30:00,43.2,43.21,43.15,43.19,4200.0,41.8631,41.8728,41.8147,41.8534,4200.0
2010-03-02 11:35:00,43.19,43.19,43.1,43.16,2200.0,41.8534,41.8534,41.7662,41.8243,2200.0
2010-03-02 11:40:00,43.16,43.23,43.14,43.19,2400.0,41.8243,41.8922,41.805,41.8534,2400.0
2010-03-02 11:45:00,43.19,43.2,43.1,43.15,3700.0,41.8534,41.8631,41.7662,41.8147,3700.0
2010-03-02 11:50:00,43.13,43.2,43.11,43.2,5500.0,41.7953,41.8631,41.7759,41.8631,5500.0
2010-03-02 11:55:00,43.17,43.19,43.14,43.17,3100.0,41.834,41.8534,41.805,41.834,3100.0
2010-03-02 12:00:00,43.15,43.19,43.1,43.1,5400.0,41.8147,41.8534,41.7662,41.7662,5400.0
2010-03-02 12:05:00,43.05,43.09,43.0,43.02,5600.0,41.7178,41.7565,41.6693,41.6887,5600.0
2010-03-02 12:10:00,43.03,43.04,43.0,43.02,3400.0,41.6984,41.7081,41.6693,41.6887,3400.0
2010-03-02 12:15:00,43.03,43.05,42.97,43.04,10600.0,41.6984,41.7178,41.6402,41.7081,10600.0
2010-03-02 12:20:00,43.01,43.03,42.96,42.96,4400.0,41.679,41.6984,41.6305,41.6305,4400.0
2010-03-02 12:25:00,43.0,43.0,42.95,42.97,7300.0,41.6693,41.6693,41.6208,41.6402,7300.0
2010-03-02 12:30:00,42.95,42.97,42.92,42.93,3200.0,41.6208,41.6402,41.5918,41.6015,3200.0
2010-03-02 12:35:00,42.93,42.95,42.9,42.9,3500.0,41.6015,41.6208,41.5724,41.5724,3500.0
2010-03-02 12:40:00,42.91,42.92,42.88,42.9,3200.0,41.5821,41.5918,41.553,41.5724,3200.0
2010-03-02 12:45:00,42.91,42.91,42.83,42.87,10400.0,41.5821,41.5821,41.5046,41.5433,10400.0
2010-03-02 12:50:00,42.84,42.85,42.81,42.84,2100.0,41.5143,41.5239,41.4852,41.5143,2100.0
2010-03-02 12:55:00,42.84,42.85,42.81,42.85,1800.0,41.5143,41.5239,41.4852,41.5239,1800.0
2010-03-02 13:00:00,42.84,42.85,42.82,42.85,4800.0,41.5143,41.5239,41.4949,41.5239,4800.0
2010-03-02 13:05:00,42.82,42.93,42.82,42.9,8200.0,41.4949,41.6015,41.4949,41.5724,8200.0
2010-03-02 13:10:00,42.88,43.0,42.88,43.0,4900.0,41.553,41.6693,41.553,41.6693,4900.0
2010-03-02 13:15:00,43.0,43.0,42.97,42.97,1100.0,41.6693,41.6693,41.6402,41.6402,1100.0
2010-03-02 13:20:00,42.95,42.95,42.85,42.87,6500.0,41.6208,41.6208,41.5239,41.5433,6500.0
2010-03-02 13:25:00,42.89,42.9,42.83,42.85,1800.0,41.5627,41.5724,41.5046,41.5239,1800.0
2010-03-02 13:30:00,42.85,42.85,42.83,42.84,1300.0,41.5239,41.5239,41.5046,41.5143,1300.0
2010-03-02 13:35:00,42.87,42.92,42.87,42.9,1800.0,41.5433,41.5918,41.5433,41.5724,1800.0
2010-03-02 13:40:00,42.89,42.9,42.87,42.87,2100.0,41.5627,41.5724,41.5433,41.5433,2100.0
2010-03-02 13:45:00,42.87,42.87,42.85,42.85,3300.0,41.5433,41.5433,41.5239,41.5239,3300.0
2010-03-02 13:50:00,42.84,42.85,42.8,42.83,4800.0,41.5143,41.5239,41.4755,41.5046,4800.0
2010-03-02 13:55:00,42.86,42.98,42.84,42.9,7700.0,41.5336,41.6499,41.5143,41.5724,7700.0
2010-03-02 14:00:00,42.9,42.95,42.9,42.95,1300.0,41.5724,41.6208,41.5724,41.6208,1300.0
2010-03-02 14:05:00,42.94,42.94,42.85,42.85,3000.0,41.6112,41.6112,41.5239,41.5239,3000.0
2010-03-02 14:10:00,42.85,42.89,42.85,42.89,4100.0,41.5239,41.5627,41.5239,41.5627,4100.0
2010-03-02 14:15:00,42.86,42.92,42.86,42.89,3000.0,41.5336,41.5918,41.5336,41.5627,3000.0
2010-03-02 14:20:00,42.89,42.9,42.75,42.81,7200.0,41.5627,41.5724,41.427,41.4852,7200.0
2010-03-02 14:25:00,42.8,42.85,42.74,42.79,22000.0,41.4755,41.5239,41.4173,41.4658,22000.0
2010-03-02 14:30:00,42.8,42.8,42.71,42.77,4900.0,41.4755,41.4755,41.3883,41.4464,4900.0
2010-03-02 14:35:00,42.77,42.84,42.75,42.83,4200.0,41.4464,41.5143,41.427,41.5046,4200.0
2010-03-02 14:40:00,42.85,42.86,42.77,42.78,4200.0,41.5239,41.5336,41.4464,41.4561,4200.0
2010-03-02 14:45:00,42.78,42.81,42.77,42.77,2800.0,41.4561,41.4852,41.4464,41.4464,2800.0
2010-03-02 14:50:00,42.77,42.8,42.56,42.56,10200.0,41.4464,41.4755,41.2429,41.2429,10200.0
2010-03-02 14:55:00,42.57,42.66,42.57,42.6,5800.0,41.2526,41.3398,41.2526,41.2817,5800.0
2010-03-02 15:00:00,42.6,42.7,42.6,42.64,4500.0,41.2817,41.3786,41.2817,41.3204,4500.0
2010-03-02 15:05:00,42.62,42.63,42.57,42.62,9500.0,41.3011,41.3108,41.2526,41.3011,9500.0
2010-03-02 15:10:00,42.61,42.61,42.56,42.56,3700.0,41.2914,41.2914,41.2429,41.2429,3700.0
2010-03-02 15:15:00,42.55,42.61,42.47,42.52,17800.0,41.2332,41.2914,41.1557,41.2042,17800.0
2010-03-02 15:20:00,42.5,42.5,42.38,42.38,7900.0,41.1848,41.1848,41.0685,41.0685,7900.0
2010-03-02 15:25:00,42.38,42.38,42.21,42.21,13700.0,41.0685,41.0685,40.9037,40.9037,13700.0
2010-03-02 15:30:00,42.2,42.38,42.16,42.38,13800.0,40.8941,41.0685,40.8553,41.0685,13800.0
2010-03-02 15:35:00,42.38,42.38,42.29,42.31,7700.0,41.0685,41.0685,40.9813,41.0007,7700.0
2010-03-02 15:40:00,42.31,42.34,42.31,42.32,10500.0,41.0007,41.0297,41.0007,41.0103,10500.0
2010-03-02 15:45:00,42.32,42.34,42.26,42.27,13200.0,41.0103,41.0297,40.9522,40.9619,13200.0
2010-03-02 15:50:00,42.27,42.28,42.18,42.2,14900.0,40.9619,40.9716,40.8747,40.8941,14900.0
2010-03-02 15:55:00,42.2,42.47,42.2,42.44,45700.0,40.8941,41.1557,40.8941,41.1266,45700.0
2010-03-03 09:30:00,42.42,42.72,42.4,42.72,7000.0,41.1072,41.398,41.0879,41.398,7000.0
2010-03-03 09:35:00,42.63,42.9,42.63,42.88,1300.0,41.3108,41.5724,41.3108,41.553,1300.0
2010-03-03 09:40:00,42.83,42.88,42.64,42.88,4900.0,41.5046,41.553,41.3204,41.553,4900.0
2010-03-03 09:45:00,42.89,42.89,42.89,42.89,400.0,41.5627,41.5627,41.5627,41.5627,400.0
2010-03-03 09:50:00,42.88,42.93,42.85,42.91,4000.0,41.553,41.6015,41.5239,41.5821,4000.0
2010-03-03 09:55:00,42.91,43.06,42.86,43.06,3000.0,41.5821,41.7274,41.5336,41.7274,3000.0
2010-03-03 10:00:00,43.1,43.2,43.06,43.14,5700.0,41.7662,41.8631,41.7274,41.805,5700.0
2010-03-03 10:05:00,43.09,43.09,42.98,42.99,4500.0,41.7565,41.7565,41.6499,41.6596,4500.0
2010-03-03 10:10:00,42.99,43.11,42.95,43.08,6500.0,41.6596,41.7759,41.6208,41.7468,6500.0
2010-03-03 10:15:00,43.1,43.25,43.09,43.24,15200.0,41.7662,41.9116,41.7565,41.9019,15200.0
2010-03-03 10:20:00,43.24,43.6,43.23,43.55,19100.0,41.9019,42.2507,41.8922,42.2023,19100.0
2010-03-03 10:25:00,43.53,43.79,43.53,43.72,18400.0,42.1829,42.4349,42.1829,42.367,18400.0
2010-03-03 10:30:00,43.76,43.76,43.49,43.53,10400.0,42.4058,42.4058,42.1441,42.1829,10400.0
2010-03-03 10:35:00,43.53,43.61,43.46,43.51,7600.0,42.1829,42.2604,42.1151,42.1635,7600.0
2010-03-03 10:40:00,43.5,43.52,43.4,43.4,11600.0,42.1538,42.1732,42.0569,42.0569,11600.0
2010-03-03 10:45:00,43.4,43.43,43.39,43.42,4400.0,42.0569,42.086,42.0472,42.0763,4400.0
2010-03-03 10:50:00,43.46,43.56,43.39,43.53,6300.0,42.1151,42.212,42.0472,42.1829,6300.0
2010-03-03 10:55:00,43.54,43.64,43.49,43.59,5500.0,42.1926,42.2895,42.1441,42.241,5500.0
2010-03-03 11:00:00,43.59,43.62,43.47,43.47,3500.0,42.241,42.2701,42.1248,42.1248,3500.0
2010-03-03 11:05:00,43.46,43.58,43.46,43.54,6900.0,42.1151,42.2314,42.1151,42.1926,6900.0
2010-03-03 11:10:00,43.53,43.56,43.45,43.46,3900.0,42.1829,42.212,42.1054,42.1151,3900.0
2010-03-03 11:15:00,43.45,43.46,43.38,43.4,6100.0,42.1054,42.1151,42.0375,42.0569,6100.0
2010-03-03 11:20:00,43.43,43.43,43.27,43.39,3700.0,42.086,42.086,41.9309,42.0472,3700.0
2010-03-03 11:25:00,43.42,43.44,43.42,43.42,2300.0,42.0763,42.0957,42.0763,42.0763,2300.0
2010-03-03 11:30:00,43.43,43.44,43.37,43.37,2300.0,42.086,42.0957,42.0279,42.0279,2300.0
2010-03-03 11:35:00,43.39,43.39,43.27,43.27,2100.0,42.0472,42.0472,41.9309,41.9309,2100.0
2010-03-03 11:40:00,43.31,43.31,43.08,43.08,8600.0,41.9697,41.9697,41.7468,41.7468,8600.0
2010-03-03 11:45:00,43.08,43.1,43.06,43.08,3700.0,41.7468,41.7662,41.7274,41.7468,3700.0
2010-03-03 11:50:00,43.12,43.19,43.05,43.19,8600.0,41.7856,41.8534,41.7178,41.8534,8600.0
2010-03-03 11:55:00,43.2,43.23,43.12,43.19,9100.0,41.8631,41.8922,41.7856,41.8534,9100.0
2010-03-03 12:00:00,43.19,43.23,43.12,43.2,10600.0,41.8534,41.8922,41.7856,41.8631,10600.0
2010-03-03 12:05:00,43.2,43.33,43.16,43.25,12200.0,41.8631,41.9891,41.8243,41.9116,12200.0
2010-03-03 12:10:00,43.25,43.35,43.24,43.35,12200.0,41.9116,42.0085,41.9019,42.0085,12200.0
2010-03-03 12:15:00,43.36,43.44,43.36,43.43,1100.0,42.0182,42.0957,42.0182,42.086,1100.0
2010-03-03 12:20:00,43.4,43.43,43.4,43.41,800.0,42.0569,42.086,42.0569,42.0666,800.0
2010-03-03 12:25:00,43.38,43.38,43.38,43.38,600.0,42.0375,42.0375,42.0375,42.0375,600.0
2010-03-03 12:30:00,43.39,43.45,43.37,43.45,1300.0,42.0472,42.1054,42.0279,42.1054,1300.0
2010-03-03 12:35:00,43.47,43.47,43.35,43.35,800.0,42.1248,42.1248,42.0085,42.0085,800.0
2010-03-03 12:40:00,43.38,43.43,43.38,43.39,600.0,42.0375,42.086,42.0375,42.0472,600.0
2010-03-03 12:45:00,43.39,43.4,43.3,43.3,600.0,42.0472,42.0569,41.96,41.96,600.0
2010-03-03 12:50:00,43.3,43.31,43.2,43.2,600.0,41.96,41.9697,41.8631,41.8631,600.0
2010-03-03 12:55:00,43.21,43.21,43.0,43.0,5600.0,41.8728,41.8728,41.6693,41.6693,5600.0
2010-03-03 13:00:00,43.01,43.17,43.0,43.14,2500.0,41.679,41.834,41.6693,41.805,2500.0
2010-03-03 13:05:00,43.14,43.19,43.14,43.16,1600.0,41.805,41.8534,41.805,41.8243,1600.0
2010-03-03 13:10:00,43.17,43.33,43.17,43.33,6100.0,41.834,41.9891,41.834,41.9891,6100.0
2010-03-03 13:15:00,43.36,43.58,43.31,43.53,11200.0,42.0182,42.2314,41.9697,42.1829,11200.0
2010-03-03 13:20:00,43.52,43.58,43.52,43.54,4100.0,42.1732,42.2314,42.1732,42.1926,4100.0
2010-03-03 13:25:00,43.55,43.55,43.39,43.39,3000.0,42.2023,42.2023,42.0472,42.0472,3000.0
2010-03-03 13:30:00,43.4,43.5,43.33,43.5,19400.0,42.0569,42.1538,41.9891,42.1538,19400.0
2010-03-03 13:35:00,43.48,43.49,43.44,43.46,1800.0,42.1344,42.1441,42.0957,42.1151,1800.0
2010-03-03 13:40:00,43.49,43.49,43.43,43.45,4600.0,42.1441,42.1441,42.086,42.1054,4600.0
2010-03-03 13:45:00,43.41,43.52,43.41,43.49,7400.0,42.0666,42.1732,42.0666,42.1441,7400.0
2010-03-03 13:50:00,43.47,43.48,43.43,43.43,1200.0,42.1248,42.1344,42.086,42.086,1200.0
2010-03-03 13:55:00,43.43,43.43,43.33,43.34,3500.0,42.086,42.086,41.9891,41.9988,3500.0
2010-03-03 14:00:00,43.33,43.41,43.33,43.41,1800.0,41.9891,42.0666,41.9891,42.0666,1800.0
2010-03-03 14:05:00,43.42,43.42,43.36,43.39,1400.0,42.0763,42.0763,42.0182,42.0472,1400.0
2010-03-03 14:10:00,43.36,43.36,43.26,43.28,5200.0,42.0182,42.0182,41.9213,41.9406,5200.0
2010-03-03 14:15:00,43.28,43.28,43.25,43.27,1500.0,41.9406,41.9406,41.9116,41.9309,1500.0
2010-03-03 14:20:00,43.26,43.26,43.07,43.07,5300.0,41.9213,41.9213,41.7371,41.7371,5300.0
2010-03-03 14:25:00,43.06,43.06,43.0,43.02,3900.0,41.7274,41.7274,41.6693,41.6887,3900.0
2010-03-03 14:30:00,43.0,43.11,42.99,43.07,2200.0,41.6693,41.7759,41.6596,41.7371,2200.0
2010-03-03 14:35:00,43.02,43.02,42.89,42.89,3500.0,41.6887,41.6887,41.5627,41.5627,3500.0
2010-03-03 14:40:00,42.9,42.9,42.74,42.76,5100.0,41.5724,41.5724,41.4173,41.4367,5100.0
2010-03-03 14:45:00,42.78,42.86,42.67,42.83,10600.0,41.4561,41.5336,41.3495,41.5046,10600.0
2010-03-03 14:50:00,42.84,42.91,42.81,42.91,1900.0,41.5143,41.5821,41.4852,41.5821,1900.0
2010-03-03 14:55:00,42.93,42.94,42.75,42.8,2200.0,41.6015,41.6112,41.427,41.4755,2200.0
2010-03-03 15:00:00,42.8,42.8,42.67,42.79,4600.0,41.4755,41.4755,41.3495,41.4658,4600.0
2010-03-03 15:05:00,42.78,42.79,42.77,42.78,4800.0,41.4561,41.4658,41.4464,41.4561,4800.0
2010-03-03 15:10:00,42.83,42.83,42.72,42.75,5500.0,41.5046,41.5046,41.398,41.427,5500.0
2010-03-03 15:15:00,42.76,42.84,42.76,42.83,3300.0,41.4367,41.5143,41.4367,41.5046,3300.0
2010-03-03 15:20:00,42.86,42.88,42.82,42.87,4900.0,41.5336,41.553,41.4949,41.5433,4900.0
2010-03-03 15:25:00,42.89,43.06,42.89,43.04,16800.0,41.5627,41.7274,41.5627,41.7081,16800.0
2010-03-03 15:30:00,43.05,43.26,43.04,43.25,9600.0,41.7178,41.9213,41.7081,41.9116,9600.0
2010-03-03 15:35:00,43.25,43.36,43.15,43.15,8100.0,41.9116,42.0182,41.8147,41.8147,8100.0
2010-03-03 15:40:00,43.15,43.16,43.02,43.02,9700.0,41.8147,41.8243,41.6887,41.6887,9700.0
2010-03-03 15:45:00,43.02,43.13,43.01,43.13,7300.0,41.6887,41.7953,41.679,41.7953,7300.0
2010-03-03 15:50:00,43.13,43.14,43.0,43.03,12300.0,41.7953,41.805,41.6693,41.6984,12300.0
2010-03-03 15:55:00,43.03,43.06,42.99,43.06,14800.0,41.6984,41.7274,41.6596,41.7274,14800.0
2010-03-04 09:30:00,43.06,43.06,42.61,42.88,5000.0,41.7274,41.7274,41.2914,41.553,5000.0
2010-03-04 09:35:00,42.89,42.98,42.89,42.91,1400.0,41.5627,41.6499,41.5627,41.5821,1400.0
2010-03-04 09:40:00,42.96,43.1,42.88,43.09,2600.0,41.6305,41.7662,41.553,41.7565,2600.0
2010-03-04 09:45:00,43.11,43.11,43.0,43.03,3400.0,41.7759,41.7759,41.6693,41.6984,3400.0
2010-03-04 09:50:00,43.03,43.17,43.02,43.12,4700.0,41.6984,41.834,41.6887,41.7856,4700.0
2010-03-04 09:55:00,43.1,43.22,43.1,43.1,4100.0,41.7662,41.8825,41.7662,41.7662,4100.0
2010-03-04 10:00:00,43.12,43.17,43.0,43.08,9100.0,41.7856,41.834,41.6693,41.7468,9100.0
2010-03-04 10:05:00,43.08,43.08,42.9,42.9,3100.0,41.7468,41.7468,41.5724,41.5724,3100.0
2010-03-04 10:10:00,42.87,43.0,42.87,43.0,700.0,41.5433,41.6693,41.5433,41.6693,700.0
2010-03-04 10:15:00,42.96,42.96,42.78,42.79,4600.0,41.6305,41.6305,41.4561,41.4658,4600.0
2010-03-04 10:20:00,42.83,42.87,42.81,42.87,1700.0,41.5046,41.5433,41.4852,41.5433,1700.0
2010-03-04 10:25:00,42.92,43.0,42.92,42.95,2100.0,41.5918,41.6693,41.5918,41.6208,2100.0
2010-03-04 10:30:00,42.98,42.99,42.76,42.8,7900.0,41.6499,41.6596,41.4367,41.4755,7900.0
2010-03-04 10:35:00,42.78,42.89,42.76,42.78,9100.0,41.4561,41.5627,41.4367,41.4561,9100.0
2010-03-04 10:40:00,42.82,42.82,42.58,42.68,6500.0,41.4949,41.4949,41.2623,41.3592,6500.0
2010-03-04 10:45:00,42.68,42.68,42.58,42.58,2100.0,41.3592,41.3592,41.2623,41.2623,2100.0
2010-03-04 10:50:00,42.57,42.62,42.46,42.46,3800.0,41.2526,41.3011,41.146,41.146,3800.0
2010-03-04 10:55:00,42.48,42.5,42.45,42.45,4900.0,41.1654,41.1848,41.1363,41.1363,4900.0
2010-03-04 11:00:00,42.44,42.64,42.44,42.6,3500.0,41.1266,41.3204,41.1266,41.2817,3500.0
2010-03-04 11:05:00,42.61,42.64,42.51,42.54,5200.0,41.2914,41.3204,41.1945,41.2235,5200.0
2010-03-04 11:10:00,42.57,42.63,42.56,42.57,2000.0,41.2526,41.3108,41.2429,41.2526,2000.0
2010-03-04 11:15:00,42.59,42.59,42.55,42.55,3600.0,41.272,41.272,41.2332,41.2332,3600.0
2010-03-04 11:20:00,42.55,42.55,42.45,42.45,4100.0,41.2332,41.2332,41.1363,41.1363,4100.0
2010-03-04 11:25:00,42.49,42.63,42.49,42.63,2500.0,41.1751,41.3108,41.1751,41.3108,2500.0
2010-03-04 11:30:00,42.6,42.64,42.56,42.57,1900.0,41.2817,41.3204,41.2429,41.2526,1900.0
2010-03-04 11:35:00,42.55,42.55,42.46,42.46,1000.0,41.2332,41.2332,41.146,41.146,1000.0
2010-03-04 11:40:00,42.5,42.5,42.35,42.35,1000.0,41.1848,41.1848,41.0394,41.0394,1000.0
2010-03-04 11:45:00,42.38,42.47,42.37,42.43,3000.0,41.0685,41.1557,41.0588,41.1169,3000.0
2010-03-04 11:50:00,42.43,42.62,42.42,42.6,3400.0,41.1169,41.3011,41.1072,41.2817,3400.0
2010-03-04 11:55:00,42.6,42.68,42.6,42.65,3600.0,41.2817,41.3592,41.2817,41.3301,3600.0
2010-03-04 12:00:00,42.65,42.76,42.64,42.67,9200.0,41.3301,41.4367,41.3204,41.3495,9200.0
2010-03-04 12:05:00,42.68,42.71,42.55,42.62,3400.0,41.3592,41.3883,41.2332,41.3011,3400.0
2010-03-04 12:10:00,42.62,42.62,42.58,42.58,3400.0,41.3011,41.3011,41.2623,41.2623,3400.0
2010-03-04 12:15:00,42.57,42.57,42.5,42.54,2900.0,41.2526,41.2526,41.1848,41.2235,2900.0
2010-03-04 12:20:00,42.54,42.54,42.41,42.42,5500.0,41.2235,41.2235,41.0976,41.1072,5500.0
2010-03-04 12:25:00,42.42,42.55,42.38,42.55,3500.0,41.1072,41.2332,41.0685,41.2332,3500.0
2010-03-04 12:30:00,42.59,42.67,42.54,42.64,3600.0,41.272,41.3495,41.2235,41.3204,3600.0
2010-03-04 12:35:00,42.65,42.71,42.56,42.67,9900.0,41.3301,41.3883,41.2429,41.3495,9900.0
2010-03-04 12:40:00,42.66,42.66,42.58,42.6,6100.0,41.3398,41.3398,41.2623,41.2817,6100.0
2010-03-04 12:45:00,42.62,42.73,42.62,42.68,5000.0,41.3011,41.4077,41.3011,41.3592,5000.0
2010-03-04 12:50:00,42.73,42.85,42.69,42.85,5000.0,41.4077,41.5239,41.3689,41.5239,5000.0
2010-03-04 12:55:00,42.87,42.92,42.85,42.91,4400.0,41.5433,41.5918,41.5239,41.5821,4400.0
2010-03-04 13:00:00,42.91,42.93,42.78,42.83,10800.0,41.5821,41.6015,41.4561,41.5046,10800.0
2010-03-04 13:05:00,42.84,42.92,42.83,42.91,5600.0,41.5143,41.5918,41.5046,41.5821,5600.0
2010-03-04 13:10:00,42.91,42.93,42.84,42.85,7900.0,41.5821,41.6015,41.5143,41.5239,7900.0
2010-03-04 13:15:00,42.84,43.0,42.82,42.96,4800.0,41.5143,41.6693,41.4949,41.6305,4800.0
2010-03-04 13:20:00,42.95,42.96,42.87,42.87,4100.0,41.6208,41.6305,41.5433,41.5433,4100.0
2010-03-04 13:25:00,42.9,42.9,42.76,42.76,5200.0,41.5724,41.5724,41.4367,41.4367,5200.0
2010-03-04 13:30:00,42.77,42.86,42.73,42.73,6100.0,41.4464,41.5336,41.4077,41.4077,6100.0
2010-03-04 13:35:00,42.72,42.77,42.64,42.74,5400.0,41.398,41.4464,41.3204,41.4173,5400.0
2010-03-04 13:40:00,42.71,42.72,42.64,42.7,4700.0,41.3883,41.398,41.3204,41.3786,4700.0
2010-03-04 13:45:00,42.7,42.7,42.59,42.66,5200.0,41.3786,41.3786,41.272,41.3398,5200.0
2010-03-04 13:50:00,42.64,42.73,42.64,42.67,5300.0,41.3204,41.4077,41.3204,41.3495,5300.0
2010-03-04 13:55:00,42.68,42.68,42.58,42.59,7100.0,41.3592,41.3592,41.2623,41.272,7100.0
2010-03-04 14:00:00,42.59,42.6,42.55,42.58,5900.0,41.272,41.2817,41.2332,41.2623,5900.0
2010-03-04 14:05:00,42.58,42.75,42.57,42.7,9900.0,41.2623,41.427,41.2526,41.3786,9900.0
2010-03-04 14:10:00,42.72,42.78,42.72,42.78,3400.0,41.398,41.4561,41.398,41.4561,3400.0
2010-03-04 14:15:00,42.78,42.91,42.77,42.88,4400.0,41.4561,41.5821,41.4464,41.553,4400.0
2010-03-04 14:20:00,42.88,42.92,42.87,42.92,3900.0,41.553,41.5918,41.5433,41.5918,3900.0
2010-03-04 14:25:00,42.94,42.98,42.88,42.97,8300.0,41.6112,41.6499,41.553,41.6402,8300.0
2010-03-04 14:30:00,42.95,43.0,42.94,42.98,4900.0,41.6208,41.6693,41.6112,41.6499,4900.0
2010-03-04 14:35:00,42.98,42.99,42.9,42.92,5000.0,41.6499,41.6596,41.5724,41.5918,5000.0
2010-03-04 14:40:00,42.93,42.94,42.9,42.93,2300.0,41.6015,41.6112,41.5724,41.6015,2300.0
2010-03-04 14:45:00,42.94,42.99,42.91,42.99,2300.0,41.6112,41.6596,41.5821,41.6596,2300.0
2010-03-04 14:50:00,42.96,43.0,42.93,42.98,3100.0,41.6305,41.6693,41.6015,41.6499,3100.0
2010-03-04 14:55:00,43.0,43.13,42.99,43.06,18600.0,41.6693,41.7953,41.6596,41.7274,18600.0
2010-03-04 15:00:00,43.04,43.06,42.96,42.99,3700.0,41.7081,41.7274,41.6305,41.6596,3700.0
2010-03-04 15:05:00,43.0,43.0,42.91,42.98,3700.0,41.6693,41.6693,41.5821,41.6499,3700.0
2010-03-04 15:10:00,42.96,43.04,42.96,42.97,3100.0,41.6305,41.7081,41.6305,41.6402,3100.0
2010-03-04 15:15:00,42.97,43.02,42.92,42.98,2900.0,41.6402,41.6887,41.5918,41.6499,2900.0
2010-03-04 15:20:00,42.99,43.2,42.97,43.16,16100.0,41.6596,41.8631,41.6402,41.8243,16100.0
2010-03-04 15:25:00,43.16,43.34,43.15,43.34,5500.0,41.8243,41.9988,41.8147,41.9988,5500.0
2010-03-04 15:30:00,43.34,43.42,43.31,43.31,12400.0,41.9988,42.0763,41.9697,41.9697,12400.0
2010-03-04 15:35:00,43.29,43.3,43.24,43.24,3700.0,41.9503,41.96,41.9019,41.9019,3700.0
2010-03-04 15:40:00,43.24,43.37,43.23,43.37,4000.0,41.9019,42.0279,41.8922,42.0279,4000.0
2010-03-04 15:45:00,43.34,43.43,43.34,43.4,4400.0,41.9988,42.086,41.9988,42.0569,4400.0
2010-03-04 15:50:00,43.4,43.4,43.3,43.34,7800.0,42.0569,42.0569,41.96,41.9988,7800.0
2010-03-04 15:55:00,43.34,43.39,43.26,43.39,10000.0,41.9988,42.0472,41.9213,42.0472,10000.0
2010-03-05 09:30:00,43.75,43.91,43.52,43.91,8400.0,42.3961,42.5511,42.1732,42.5511,8400.0
2010-03-05 09:35:00,43.9,44.0,43.68,43.72,12000.0,42.5414,42.6384,42.3283,42.367,12000.0
2010-03-05 09:40:00,43.77,43.95,43.72,43.82,21000.0,42.4155,42.5899,42.367,42.4639,21000.0
2010-03-05 09:45:00,43.82,44.08,43.82,44.05,34900.0,42.4639,42.7159,42.4639,42.6868,34900.0
2010-03-05 09:50:00,44.05,44.2,44.04,44.14,34000.0,42.6868,42.8322,42.6771,42.774,34000.0
2010-03-05 09:55:00,44.14,44.2,44.11,44.17,13400.0,42.774,42.8322,42.745,42.8031,13400.0
2010-03-05 10:00:00,44.18,44.2,44.14,44.16,5200.0,42.8128,42.8322,42.774,42.7934,5200.0
2010-03-05 10:05:00,44.16,44.19,44.11,44.11,4800.0,42.7934,42.8225,42.745,42.745,4800.0
2010-03-05 10:10:00,44.14,44.19,44.08,44.17,7000.0,42.774,42.8225,42.7159,42.8031,7000.0
2010-03-05 10:15:00,44.17,44.2,44.11,44.17,20100.0,42.8031,42.8322,42.745,42.8031,20100.0
2010-03-05 10:20:00,44.17,44.2,44.16,44.19,3700.0,42.8031,42.8322,42.7934,42.8225,3700.0
2010-03-05 10:25:00,44.19,44.38,44.19,44.24,17300.0,42.8225,43.0066,42.8225,42.8709,17300.0
2010-03-05 10:30:00,44.25,44.3,44.19,44.24,7500.0,42.8806,42.9291,42.8225,42.8709,7500.0
2010-03-05 10:35:00,44.24,44.25,44.17,44.19,4400.0,42.8709,42.8806,42.8031,42.8225,4400.0
2010-03-05 10:40:00,44.2,44.21,44.19,44.21,700.0,42.8322,42.8419,42.8225,42.8419,700.0
2010-03-05 10:45:00,44.2,44.25,44.19,44.25,4800.0,42.8322,42.8806,42.8225,42.8806,4800.0
2010-03-05 10:50:00,44.25,44.36,44.2,44.29,8600.0,42.8806,42.9872,42.8322,42.9194,8600.0
2010-03-05 10:55:00,44.28,44.33,44.25,44.28,2900.0,42.9097,42.9581,42.8806,42.9097,2900.0
2010-03-05 11:00:00,44.28,44.29,44.2,44.23,12600.0,42.9097,42.9194,42.8322,42.8612,12600.0
2010-03-05 11:05:00,44.23,44.24,44.17,44.23,4700.0,42.8612,42.8709,42.8031,42.8612,4700.0
2010-03-05 11:10:00,44.24,44.25,44.2,44.25,6000.0,42.8709,42.8806,42.8322,42.8806,6000.0
2010-03-05 11:15:00,44.24,44.25,44.18,44.2,8600.0,42.8709,42.8806,42.8128,42.8322,8600.0
2010-03-05 11:20:00,44.19,44.25,44.17,44.21,2300.0,42.8225,42.8806,42.8031,42.8419,2300.0
2010-03-05 11:25:00,44.17,44.21,44.14,44.16,3300.0,42.8031,42.8419,42.774,42.7934,3300.0
2010-03-05 11:30:00,44.14,44.17,44.06,44.14,7200.0,42.774,42.8031,42.6965,42.774,7200.0
2010-03-05 11:35:00,44.14,44.14,44.09,44.12,1100.0,42.774,42.774,42.7256,42.7546,1100.0
2010-03-05 11:40:00,44.17,44.17,44.1,44.14,400.0,42.8031,42.8031,42.7353,42.774,400.0
2010-03-05 11:45:00,44.14,44.14,44.1,44.13,5100.0,42.774,42.774,42.7353,42.7643,5100.0
2010-03-05 11:50:00,44.16,44.17,44.12,44.17,800.0,42.7934,42.8031,42.7546,42.8031,800.0
2010-03-05 11:55:00,44.17,44.17,44.12,44.17,1100.0,42.8031,42.8031,42.7546,42.8031,1100.0
2010-03-05 12:00:00,44.17,44.28,44.17,44.25,2700.0,42.8031,42.9097,42.8031,42.8806,2700.0
2010-03-05 12:05:00,44.25,44.35,44.25,44.29,5600.0,42.8806,42.9775,42.8806,42.9194,5600.0
2010-03-05 12:10:00,44.28,44.34,44.28,44.28,5900.0,42.9097,42.9678,42.9097,42.9097,5900.0
2010-03-05 12:15:00,44.3,44.38,44.29,44.34,2400.0,42.9291,43.0066,42.9194,42.9678,2400.0
2010-03-05 12:20:00,44.33,44.37,44.31,44.34,5000.0,42.9581,42.9969,42.9388,42.9678,5000.0
2010-03-05 12:25:00,44.32,44.33,44.27,44.27,7000.0,42.9485,42.9581,42.9,42.9,7000.0
2010-03-05 12:30:00,44.33,44.49,44.33,44.48,5400.0,42.9581,43.1132,42.9581,43.1035,5400.0
2010-03-05 12:35:00,44.49,44.72,44.46,44.72,7400.0,43.1132,43.3361,43.0841,43.3361,7400.0
2010-03-05 12:40:00,44.73,44.84,44.69,44.83,5000.0,43.3458,43.4524,43.307,43.4427,5000.0
2010-03-05 12:45:00,44.83,44.83,44.67,44.69,4100.0,43.4427,43.4427,43.2876,43.307,4100.0
2010-03-05 12:50:00,44.67,44.67,44.53,44.58,5100.0,43.2876,43.2876,43.152,43.2004,5100.0
2010-03-05 12:55:00,44.58,44.62,44.54,44.58,5900.0,43.2004,43.2392,43.1616,43.2004,5900.0
2010-03-05 13:00:00,44.56,44.59,44.54,44.58,1900.0,43.181,43.2101,43.1616,43.2004,1900.0
2010-03-05 13:05:00,44.57,44.59,44.54,44.58,3300.0,43.1907,43.2101,43.1616,43.2004,3300.0
2010-03-05 13:10:00,44.58,44.63,44.58,44.59,4400.0,43.2004,43.2489,43.2004,43.2101,4400.0
2010-03-05 13:15:00,44.59,44.62,44.58,44.62,1400.0,43.2101,43.2392,43.2004,43.2392,1400.0
2010-03-05 13:20:00,44.58,44.6,44.43,44.46,8900.0,43.2004,43.2198,43.055,43.0841,8900.0
2010-03-05 13:25:00,44.47,44.5,44.45,44.5,1000.0,43.0938,43.1229,43.0744,43.1229,1000.0
2010-03-05 13:30:00,44.48,44.62,44.48,44.59,6600.0,43.1035,43.2392,43.1035,43.2101,6600.0
2010-03-05 13:35:00,44.62,44.62,44.43,44.45,5600.0,43.2392,43.2392,43.055,43.0744,5600.0
2010-03-05 13:40:00,44.47,44.51,44.46,44.49,1300.0,43.0938,43.1326,43.0841,43.1132,1300.0
2010-03-05 13:45:00,44.5,44.52,44.46,44.49,2900.0,43.1229,43.1423,43.0841,43.1132,2900.0
2010-03-05 13:50:00,44.51,44.51,44.45,44.45,900.0,43.1326,43.1326,43.0744,43.0744,900.0
2010-03-05 13:55:00,44.44,44.5,44.43,44.47,1000.0,43.0647,43.1229,43.055,43.0938,1000.0
2010-03-05 14:00:00,44.47,44.47,44.44,44.45,1500.0,43.0938,43.0938,43.0647,43.0744,1500.0
2010-03-05 14:05:00,44.45,44.48,44.44,44.44,3200.0,43.0744,43.1035,43.0647,43.0647,3200.0
2010-03-05 14:10:00,44.43,44.45,44.37,44.4,3800.0,43.055,43.0744,42.9969,43.026,3800.0
2010-03-05 14:15:00,44.4,44.42,44.35,44.35,6400.0,43.026,43.0454,42.9775,42.9775,6400.0
2010-03-05 14:20:00,44.35,44.37,44.34,44.35,1200.0,42.9775,42.9969,42.9678,42.9775,1200.0
2010-03-05 14:25:00,44.35,44.39,44.34,44.38,3700.0,42.9775,43.0163,42.9678,43.0066,3700.0
2010-03-05 14:30:00,44.37,44.4,44.33,44.4,2600.0,42.9969,43.026,42.9581,43.026,2600.0
2010-03-05 14:35:00,44.34,44.4,44.34,44.37,2500.0,42.9678,43.026,42.9678,42.9969,2500.0
2010-03-05 14:40:00,44.37,44.49,44.36,44.4,10400.0,42.9969,43.1132,42.9872,43.026,10400.0
2010-03-05 14:45:00,44.39,44.62,44.36,44.57,12200.0,43.0163,43.2392,42.9872,43.1907,12200.0
2010-03-05 14:50:00,44.61,44.61,44.53,44.54,5200.0,43.2295,43.2295,43.152,43.1616,5200.0
2010-03-05 14:55:00,44.54,44.58,44.53,44.55,3800.0,43.1616,43.2004,43.152,43.1713,3800.0
2010-03-05 15:00:00,44.55,44.63,44.54,44.61,3400.0,43.1713,43.2489,43.1616,43.2295,3400.0
2010-03-05 15:05:00,44.63,44.75,44.61,44.72,6200.0,43.2489,43.3651,43.2295,43.3361,6200.0
2010-03-05 15:10:00,44.72,44.77,44.72,44.77,6900.0,43.3361,43.3845,43.3361,43.3845,6900.0
2010-03-05 15:15:00,44.77,44.77,44.7,44.73,5800.0,43.3845,43.3845,43.3167,43.3458,5800.0
2010-03-05 15:20:00,44.73,44.76,44.7,44.71,3200.0,43.3458,43.3748,43.3167,43.3264,3200.0
2010-03-05 15:25:00,44.71,44.73,44.65,44.65,11300.0,43.3264,43.3458,43.2682,43.2682,11300.0
2010-03-05 15:30:00,44.65,44.67,44.61,44.62,11300.0,43.2682,43.2876,43.2295,43.2392,11300.0
2010-03-05 15:35:00,44.61,44.62,44.58,44.6,5600.0,43.2295,43.2392,43.2004,43.2198,5600.0
2010-03-05 15:40:00,44.6,44.64,44.59,44.64,26900.0,43.2198,43.2585,43.2101,43.2585,26900.0
2010-03-05 15:45:00,44.63,44.63,44.58,44.61,8800.0,43.2489,43.2489,43.2004,43.2295,8800.0
2010-03-05 15:50:00,44.62,44.68,44.61,44.61,16200.0,43.2392,43.2973,43.2295,43.2295,16200.0
2010-03-05 15:55:00,44.61,44.64,44.57,44.64,10800.0,43.2295,43.2585,43.1907,43.2585,10800.0
2010-03-08 09:30:00,44.35,44.99,44.35,44.88,6800.0,42.9775,43.5977,42.9775,43.4911,6800.0
2010-03-08 09:35:00,44.78,45.0,44.78,44.89,7500.0,43.3942,43.6074,43.3942,43.5008,7500.0
2010-03-08 09:40:00,44.89,44.94,44.87,44.91,1200.0,43.5008,43.5493,43.4814,43.5202,1200.0
2010-03-08 09:45:00,44.83,44.83,44.5,44.61,2800.0,43.4427,43.4427,43.1229,43.2295,2800.0
2010-03-08 09:50:00,44.51,44.7,44.5,44.58,5700.0,43.1326,43.3167,43.1229,43.2004,5700.0
2010-03-08 09:55:00,44.56,44.69,44.56,44.68,4700.0,43.181,43.307,43.181,43.2973,4700.0
2010-03-08 10:00:00,44.66,44.7,44.61,44.64,4500.0,43.2779,43.3167,43.2295,43.2585,4500.0
2010-03-08 10:05:00,44.68,44.7,44.6,44.6,2400.0,43.2973,43.3167,43.2198,43.2198,2400.0
2010-03-08 10:10:00,44.64,44.7,44.61,44.64,6600.0,43.2585,43.3167,43.2295,43.2585,6600.0
2010-03-08 10:15:00,44.64,44.67,44.6,44.6,5500.0,43.2585,43.2876,43.2198,43.2198,5500.0
2010-03-08 10:20:00,44.58,44.66,44.57,44.66,3600.0,43.2004,43.2779,43.1907,43.2779,3600.0
2010-03-08 10:25:00,44.64,44.66,44.63,44.64,1200.0,43.2585,43.2779,43.2489,43.2585,1200.0
2010-03-08 10:30:00,44.64,44.65,44.58,44.65,3600.0,43.2585,43.2682,43.2004,43.2682,3600.0
2010-03-08 10:35:00,44.65,44.97,44.65,44.94,14800.0,43.2682,43.5783,43.2682,43.5493,14800.0
2010-03-08 10:40:00,44.93,44.98,44.9,44.91,4600.0,43.5396,43.588,43.5105,43.5202,4600.0
2010-03-08 10:45:00,44.9,44.92,44.85,44.85,2100.0,43.5105,43.5299,43.462,43.462,2100.0
2010-03-08 10:50:00,44.85,44.86,44.83,44.86,1800.0,43.462,43.4717,43.4427,43.4717,1800.0
2010-03-08 10:55:00,44.89,44.92,44.82,44.89,6600.0,43.5008,43.5299,43.433,43.5008,6600.0
2010-03-08 11:00:00,44.87,44.98,44.81,44.92,7700.0,43.4814,43.588,43.4233,43.5299,7700.0
2010-03-08 11:05:00,44.89,45.25,44.88,45.25,19200.0,43.5008,43.8497,43.4911,43.8497,19200.0
2010-03-08 11:10:00,45.25,45.5,45.22,45.46,10900.0,43.8497,44.0919,43.8206,44.0532,10900.0
2010-03-08 11:15:00,45.45,45.5,45.29,45.44,8600.0,44.0435,44.0919,43.8884,44.0338,8600.0
2010-03-08 11:20:00,45.45,45.53,45.38,45.53,6800.0,44.0435,44.121,43.9756,44.121,6800.0
2010-03-08 11:25:00,45.53,45.54,45.37,45.37,6600.0,44.121,44.1307,43.966,43.966,6600.0
2010-03-08 11:30:00,45.37,45.39,45.19,45.25,9000.0,43.966,43.9853,43.7915,43.8497,9000.0
2010-03-08 11:35:00,45.27,45.29,45.25,45.25,1200.0,43.8691,43.8884,43.8497,43.8497,1200.0
2010-03-08 11:40:00,45.24,45.44,45.24,45.4,3100.0,43.84,44.0338,43.84,43.995,3100.0
2010-03-08 11:45:00,45.38,45.38,45.24,45.25,2200.0,43.9756,43.9756,43.84,43.8497,2200.0
2010-03-08 11:50:00,45.25,45.38,45.25,45.38,2400.0,43.8497,43.9756,43.8497,43.9756,2400.0
2010-03-08 11:55:00,45.43,45.44,45.39,45.4,1700.0,44.0241,44.0338,43.9853,43.995,1700.0
2010-03-08 12:00:00,45.4,45.44,45.34,45.44,2600.0,43.995,44.0338,43.9369,44.0338,2600.0
2010-03-08 12:05:00,45.43,45.46,45.36,45.36,2500.0,44.0241,44.0532,43.9563,43.9563,2500.0
2010-03-08 12:10:00,45.33,45.38,45.23,45.23,7000.0,43.9272,43.9756,43.8303,43.8303,7000.0
2010-03-08 12:15:00,45.26,45.34,45.24,45.34,3300.0,43.8594,43.9369,43.84,43.9369,3300.0
2010-03-08 12:20:00,45.35,45.39,45.25,45.28,3600.0,43.9466,43.9853,43.8497,43.8787,3600.0
2010-03-08 12:25:00,45.37,45.37,45.31,45.31,3400.0,43.966,43.966,43.9078,43.9078,3400.0
2010-03-08 12:30:00,45.34,45.39,45.34,45.36,1100.0,43.9369,43.9853,43.9369,43.9563,1100.0
2010-03-08 12:35:00,45.37,45.39,45.27,45.39,2200.0,43.966,43.9853,43.8691,43.9853,2200.0
2010-03-08 12:40:00,45.34,45.36,45.28,45.36,4000.0,43.9369,43.9563,43.8787,43.9563,4000.0
2010-03-08 12:45:00,45.33,45.35,45.29,45.29,5600.0,43.9272,43.9466,43.8884,43.8884,5600.0
2010-03-08 12:50:00,45.34,45.39,45.33,45.35,1500.0,43.9369,43.9853,43.9272,43.9466,1500.0
2010-03-08 12:55:00,45.36,45.38,45.33,45.36,3800.0,43.9563,43.9756,43.9272,43.9563,3800.0
2010-03-08 13:00:00,45.38,45.48,45.35,45.48,3100.0,43.9756,44.0726,43.9466,44.0726,3100.0
2010-03-08 13:05:00,45.46,45.48,45.43,45.43,2000.0,44.0532,44.0726,44.0241,44.0241,2000.0
2010-03-08 13:10:00,45.41,45.47,45.36,45.41,12800.0,44.0047,44.0629,43.9563,44.0047,12800.0
2010-03-08 13:15:00,45.41,45.45,45.37,45.42,3300.0,44.0047,44.0435,43.966,44.0144,3300.0
2010-03-08 13:20:00,45.42,45.47,45.41,45.45,1300.0,44.0144,44.0629,44.0047,44.0435,1300.0
2010-03-08 13:25:00,45.46,45.46,45.43,45.43,700.0,44.0532,44.0532,44.0241,44.0241,700.0
2010-03-08 13:30:00,45.43,45.45,45.38,45.41,3600.0,44.0241,44.0435,43.9756,44.0047,3600.0
2010-03-08 13:35:00,45.4,45.42,45.38,45.4,800.0,43.995,44.0144,43.9756,43.995,800.0
2010-03-08 13:40:00,45.39,45.4,45.37,45.4,700.0,43.9853,43.995,43.966,43.995,700.0
2010-03-08 13:45:00,45.38,45.45,45.38,45.45,2600.0,43.9756,44.0435,43.9756,44.0435,2600.0
2010-03-08 13:50:00,45.46,45.47,45.4,45.46,4100.0,44.0532,44.0629,43.995,44.0532,4100.0
2010-03-08 13:55:00,45.42,45.47,45.42,45.44,2900.0,44.0144,44.0629,44.0144,44.0338,2900.0
2010-03-08 14:00:00,45.45,45.45,45.38,45.42,2500.0,44.0435,44.0435,43.9756,44.0144,2500.0
2010-03-08 14:05:00,45.43,45.43,45.37,45.38,1700.0,44.0241,44.0241,43.966,43.9756,1700.0
2010-03-08 14:10:00,45.38,45.4,45.35,45.38,5600.0,43.9756,43.995,43.9466,43.9756,5600.0
2010-03-08 14:15:00,45.38,45.38,45.33,45.34,4000.0,43.9756,43.9756,43.9272,43.9369,4000.0
2010-03-08 14:20:00,45.34,45.36,45.33,45.33,3200.0,43.9369,43.9563,43.9272,43.9272,3200.0
2010-03-08 14:25:00,45.33,45.4,45.3,45.4,2900.0,43.9272,43.995,43.8981,43.995,2900.0
2010-03-08 14:30:00,45.37,45.65,45.37,45.65,6200.0,43.966,44.2373,43.966,44.2373,6200.0
2010-03-08 14:35:00,45.6,45.79,45.6,45.75,15800.0,44.1888,44.373,44.1888,44.3342,15800.0
2010-03-08 14:40:00,45.72,45.79,45.72,45.78,5400.0,44.3051,44.373,44.3051,44.3633,5400.0
2010-03-08 14:45:00,45.78,45.83,45.76,45.76,5300.0,44.3633,44.4117,44.3439,44.3439,5300.0
2010-03-08 14:50:00,45.74,45.85,45.71,45.77,4600.0,44.3245,44.4311,44.2954,44.3536,4600.0
2010-03-08 14:55:00,45.75,45.75,45.64,45.71,5700.0,44.3342,44.3342,44.2276,44.2954,5700.0
2010-03-08 15:00:00,45.71,45.72,45.56,45.57,7000.0,44.2954,44.3051,44.1501,44.1598,7000.0
2010-03-08 15:05:00,45.58,45.6,45.45,45.46,4700.0,44.1695,44.1888,44.0435,44.0532,4700.0
2010-03-08 15:10:00,45.46,45.49,45.34,45.46,9300.0,44.0532,44.0822,43.9369,44.0532,9300.0
2010-03-08 15:15:00,45.46,45.5,45.41,45.44,2400.0,44.0532,44.0919,44.0047,44.0338,2400.0
2010-03-08 15:20:00,45.43,45.51,45.39,45.47,7900.0,44.0241,44.1016,43.9853,44.0629,7900.0
2010-03-08 15:25:00,45.48,45.59,45.45,45.53,5000.0,44.0726,44.1791,44.0435,44.121,5000.0
2010-03-08 15:30:00,45.53,45.55,45.46,45.49,5100.0,44.121,44.1404,44.0532,44.0822,5100.0
2010-03-08 15:35:00,45.47,45.58,45.43,45.53,9400.0,44.0629,44.1695,44.0241,44.121,9400.0
2010-03-08 15:40:00,45.52,45.55,45.5,45.54,5600.0,44.1113,44.1404,44.0919,44.1307,5600.0
2010-03-08 15:45:00,45.53,45.54,45.5,45.51,5800.0,44.121,44.1307,44.0919,44.1016,5800.0
2010-03-08 15:50:00,45.47,45.56,45.44,45.55,16000.0,44.0629,44.1501,44.0338,44.1404,16000.0
2010-03-08 15:55:00,45.54,45.54,45.4,45.44,13300.0,44.1307,44.1307,43.995,44.0338,13300.0
2010-03-09 09:30:00,45.41,45.89,45.02,45.88,13800.0,44.0047,44.4699,43.6268,44.4602,13800.0
2010-03-09 09:35:00,45.93,46.2,45.77,46.05,6500.0,44.5086,44.7703,44.3536,44.6249,6500.0
2010-03-09 09:40:00,46.0,46.2,46.0,46.19,3200.0,44.5765,44.7703,44.5765,44.7606,3200.0
2010-03-09 09:45:00,46.18,46.3,46.18,46.3,6600.0,44.7509,44.8672,44.7509,44.8672,6600.0
2010-03-09 09:50:00,46.22,46.25,46.01,46.01,3900.0,44.7897,44.8187,44.5862,44.5862,3900.0
2010-03-09 09:55:00,46.03,46.12,46.0,46.07,2000.0,44.6055,44.6927,44.5765,44.6443,2000.0
2010-03-09 10:00:00,46.08,46.3,46.08,46.26,22100.0,44.654,44.8672,44.654,44.8284,22100.0
2010-03-09 10:05:00,46.26,46.26,46.19,46.22,6800.0,44.8284,44.8284,44.7606,44.7897,6800.0
2010-03-09 10:10:00,46.22,46.22,46.04,46.06,10200.0,44.7897,44.7897,44.6152,44.6346,10200.0
2010-03-09 10:15:00,46.08,46.1,46.05,46.08,14200.0,44.654,44.6734,44.6249,44.654,14200.0
2010-03-09 10:20:00,46.05,46.07,45.75,45.87,33300.0,44.6249,44.6443,44.3342,44.4505,33300.0
2010-03-09 10:25:00,45.89,45.99,45.87,45.89,20100.0,44.4699,44.5668,44.4505,44.4699,20100.0
2010-03-09 10:30:00,45.87,45.9,45.83,45.84,18700.0,44.4505,44.4796,44.4117,44.4214,18700.0
2010-03-09 10:35:00,45.86,46.02,45.85,45.97,9600.0,44.4408,44.5958,44.4311,44.5474,9600.0
2010-03-09 10:40:00,45.96,46.18,45.94,46.16,4500.0,44.5377,44.7509,44.5183,44.7315,4500.0
2010-03-09 10:45:00,46.16,46.29,46.16,46.22,3000.0,44.7315,44.8575,44.7315,44.7897,3000.0
2010-03-09 10:50:00,46.22,46.43,46.22,46.43,7400.0,44.7897,44.9932,44.7897,44.9932,7400.0
2010-03-09 10:55:00,46.41,46.43,46.22,46.22,5300.0,44.9738,44.9932,44.7897,44.7897,5300.0
2010-03-09 11:00:00,46.22,46.22,46.05,46.11,5600.0,44.7897,44.7897,44.6249,44.6831,5600.0
2010-03-09 11:05:00,46.12,46.16,46.07,46.11,4600.0,44.6927,44.7315,44.6443,44.6831,4600.0
2010-03-09 11:10:00,46.1,46.25,46.06,46.12,4800.0,44.6734,44.8187,44.6346,44.6927,4800.0
2010-03-09 11:15:00,46.09,46.16,46.09,46.14,2600.0,44.6637,44.7315,44.6637,44.7121,2600.0
2010-03-09 11:20:00,46.13,46.22,46.13,46.2,2000.0,44.7024,44.7897,44.7024,44.7703,2000.0
2010-03-09 11:25:00,46.18,46.18,46.13,46.17,3200.0,44.7509,44.7509,44.7024,44.7412,3200.0
2010-03-09 11:30:00,46.16,46.28,46.14,46.28,2500.0,44.7315,44.8478,44.7121,44.8478,2500.0
2010-03-09 11:35:00,46.3,46.42,46.25,46.25,3200.0,44.8672,44.9835,44.8187,44.8187,3200.0
2010-03-09 11:40:00,46.2,46.28,46.12,46.12,6600.0,44.7703,44.8478,44.6927,44.6927,6600.0
2010-03-09 11:45:00,46.16,46.16,46.09,46.16,2600.0,44.7315,44.7315,44.6637,44.7315,2600.0
2010-03-09 11:50:00,46.21,46.3,46.17,46.3,2400.0,44.78,44.8672,44.7412,44.8672,2400.0
2010-03-09 11:55:00,46.27,46.31,46.2,46.31,4400.0,44.8381,44.8769,44.7703,44.8769,4400.0
2010-03-09 12:00:00,46.29,46.34,46.28,46.29,2900.0,44.8575,44.9059,44.8478,44.8575,2900.0
2010-03-09 12:05:00,46.29,46.32,46.19,46.23,11200.0,44.8575,44.8866,44.7606,44.7993,11200.0
2010-03-09 12:10:00,46.22,46.3,46.21,46.27,7100.0,44.7897,44.8672,44.78,44.8381,7100.0
2010-03-09 12:15:00,46.27,46.33,46.21,46.25,8700.0,44.8381,44.8962,44.78,44.8187,8700.0
2010-03-09 12:20:00,46.26,46.29,46.13,46.17,18300.0,44.8284,44.8575,44.7024,44.7412,18300.0
2010-03-09 12:25:00,46.16,46.22,46.1,46.22,13800.0,44.7315,44.7897,44.6734,44.7897,13800.0
2010-03-09 12:30:00,46.15,46.3,46.15,46.27,4400.0,44.7218,44.8672,44.7218,44.8381,4400.0
2010-03-09 12:35:00,46.31,46.46,46.31,46.46,3000.0,44.8769,45.0222,44.8769,45.0222,3000.0
2010-03-09 12:40:00,46.46,46.52,46.46,46.52,4800.0,45.0222,45.0804,45.0222,45.0804,4800.0
2010-03-09 12:45:00,46.52,46.62,46.5,46.62,5500.0,45.0804,45.1773,45.061,45.1773,5500.0
2010-03-09 12:50:00,46.58,46.74,46.58,46.74,4700.0,45.1385,45.2936,45.1385,45.2936,4700.0
2010-03-09 12:55:00,46.75,46.75,46.55,46.55,5100.0,45.3033,45.3033,45.1094,45.1094,5100.0
2010-03-09 13:00:00,46.55,46.55,46.42,46.42,3600.0,45.1094,45.1094,44.9835,44.9835,3600.0
2010-03-09 13:05:00,46.43,46.48,46.4,46.45,4200.0,44.9932,45.0416,44.9641,45.0125,4200.0
2010-03-09 13:10:00,46.46,46.51,46.45,46.51,2900.0,45.0222,45.0707,45.0125,45.0707,2900.0
2010-03-09 13:15:00,46.5,46.5,46.45,46.49,5600.0,45.061,45.061,45.0125,45.0513,5600.0
2010-03-09 13:20:00,46.48,46.48,46.41,46.46,6600.0,45.0416,45.0416,44.9738,45.0222,6600.0
2010-03-09 13:25:00,46.47,46.5,46.45,46.48,5500.0,45.0319,45.061,45.0125,45.0416,5500.0
2010-03-09 13:30:00,46.49,46.52,46.47,46.52,9300.0,45.0513,45.0804,45.0319,45.0804,9300.0
2010-03-09 13:35:00,46.51,46.57,46.5,46.56,6700.0,45.0707,45.1288,45.061,45.1191,6700.0
2010-03-09 13:40:00,46.56,46.59,46.52,46.58,8000.0,45.1191,45.1482,45.0804,45.1385,8000.0
2010-03-09 13:45:00,46.58,46.6,46.5,46.55,16200.0,45.1385,45.1579,45.061,45.1094,16200.0
2010-03-09 13:50:00,46.57,46.57,46.5,46.5,3700.0,45.1288,45.1288,45.061,45.061,3700.0
2010-03-09 13:55:00,46.52,46.59,46.49,46.58,12500.0,45.0804,45.1482,45.0513,45.1385,12500.0
2010-03-09 14:00:00,46.58,46.63,46.52,46.52,4600.0,45.1385,45.187,45.0804,45.0804,4600.0
2010-03-09 14:05:00,46.53,46.54,46.5,46.53,4800.0,45.0901,45.0998,45.061,45.0901,4800.0
2010-03-09 14:10:00,46.52,46.52,46.47,46.48,3900.0,45.0804,45.0804,45.0319,45.0416,3900.0
2010-03-09 14:15:00,46.48,46.51,46.47,46.49,4100.0,45.0416,45.0707,45.0319,45.0513,4100.0
2010-03-09 14:20:00,46.48,46.49,46.47,46.47,2700.0,45.0416,45.0513,45.0319,45.0319,2700.0
2010-03-09 14:25:00,46.48,46.48,46.42,46.42,4400.0,45.0416,45.0416,44.9835,44.9835,4400.0
2010-03-09 14:30:00,46.42,46.42,46.37,46.38,8000.0,44.9835,44.9835,44.935,44.9447,8000.0
2010-03-09 14:35:00,46.38,46.41,46.32,46.32,4600.0,44.9447,44.9738,44.8866,44.8866,4600.0
2010-03-09 14:40:00,46.37,46.39,46.33,46.34,2600.0,44.935,44.9544,44.8962,44.9059,2600.0
2010-03-09 14:45:00,46.38,46.4,46.37,46.4,2500.0,44.9447,44.9641,44.935,44.9641,2500.0
2010-03-09 14:50:00,46.39,46.4,46.28,46.33,2000.0,44.9544,44.9641,44.8478,44.8962,2000.0
2010-03-09 14:55:00,46.32,46.38,46.29,46.3,2500.0,44.8866,44.9447,44.8575,44.8672,2500.0
2010-03-09 15:00:00,46.31,46.32,46.3,46.32,1700.0,44.8769,44.8866,44.8672,44.8866,1700.0
2010-03-09 15:05:00,46.35,46.46,46.35,46.35,7200.0,44.9156,45.0222,44.9156,44.9156,7200.0
2010-03-09 15:10:00,46.38,46.39,46.28,46.31,6200.0,44.9447,44.9544,44.8478,44.8769,6200.0
2010-03-09 15:15:00,46.31,46.31,46.2,46.23,8000.0,44.8769,44.8769,44.7703,44.7993,8000.0
2010-03-09 15:20:00,46.27,46.29,46.0,46.01,13500.0,44.8381,44.8575,44.5765,44.5862,13500.0
2010-03-09 15:25:00,46.02,46.14,46.02,46.1,6000.0,44.5958,44.7121,44.5958,44.6734,6000.0
2010-03-09 15:30:00,46.11,46.14,46.1,46.14,2900.0,44.6831,44.7121,44.6734,44.7121,2900.0
2010-03-09 15:35:00,46.16,46.33,46.16,46.33,4100.0,44.7315,44.8962,44.7315,44.8962,4100.0
2010-03-09 15:40:00,46.32,46.47,46.28,46.29,16000.0,44.8866,45.0319,44.8478,44.8575,16000.0
2010-03-09 15:45:00,46.31,46.32,46.11,46.11,19700.0,44.8769,44.8866,44.6831,44.6831,19700.0
2010-03-09 15:50:00,46.13,46.27,46.13,46.16,23800.0,44.7024,44.8381,44.7024,44.7315,23800.0
2010-03-09 15:55:00,46.17,46.44,46.14,46.44,46500.0,44.7412,45.0028,44.7121,45.0028,46500.0
2010-03-10 09:30:00,46.69,46.94,46.69,46.93,9200.0,45.2451,45.4874,45.2451,45.4777,9200.0
2010-03-10 09:35:00,46.94,46.96,46.87,46.88,1900.0,45.4874,45.5068,45.4195,45.4292,1900.0
2010-03-10 09:40:00,46.88,46.95,46.79,46.88,3900.0,45.4292,45.4971,45.342,45.4292,3900.0
2010-03-10 09:45:00,46.87,46.96,46.82,46.94,5800.0,45.4195,45.5068,45.3711,45.4874,5800.0
2010-03-10 09:50:00,46.94,46.94,46.63,46.64,7700.0,45.4874,45.4874,45.187,45.1967,7700.0
2010-03-10 09:55:00,46.64,46.75,46.64,46.7,9100.0,45.1967,45.3033,45.1967,45.2548,9100.0
2010-03-10 10:00:00,46.74,46.88,46.7,46.82,3900.0,45.2936,45.4292,45.2548,45.3711,3900.0
2010-03-10 10:05:00,46.85,46.96,46.85,46.94,1700.0,45.4002,45.5068,45.4002,45.4874,1700.0
2010-03-10 10:10:00,46.97,47.02,46.94,47.02,5300.0,45.5164,45.5649,45.4874,45.5649,5300.0
2010-03-10 10:15:00,47.04,47.04,46.77,46.8,7800.0,45.5843,45.5843,45.3226,45.3517,7800.0
2010-03-10 10:20:00,46.74,46.9,46.73,46.88,2700.0,45.2936,45.4486,45.2839,45.4292,2700.0
2010-03-10 10:25:00,46.9,47.23,46.85,47.21,6300.0,45.4486,45.7684,45.4002,45.749,6300.0
2010-03-10 10:30:00,47.21,47.45,47.21,47.44,8700.0,45.749,45.9816,45.749,45.9719,8700.0
2010-03-10 10:35:00,47.45,47.48,47.27,47.48,7400.0,45.9816,46.0107,45.8072,46.0107,7400.0
2010-03-10 10:40:00,47.4,47.45,47.4,47.41,1900.0,45.9331,45.9816,45.9331,45.9428,1900.0
2010-03-10 10:45:00,47.42,47.45,47.34,47.37,8000.0,45.9525,45.9816,45.875,45.9041,8000.0
2010-03-10 10:50:00,47.4,47.5,47.34,47.44,9900.0,45.9331,46.03,45.875,45.9719,9900.0
2010-03-10 10:55:00,47.44,47.49,47.31,47.33,3200.0,45.9719,46.0204,45.8459,45.8653,3200.0
2010-03-10 11:00:00,47.31,47.46,47.31,47.39,7000.0,45.8459,45.9913,45.8459,45.9234,7000.0
2010-03-10 11:05:00,47.39,47.39,47.32,47.38,3700.0,45.9234,45.9234,45.8556,45.9138,3700.0
2010-03-10 11:10:00,47.39,47.39,47.17,47.29,5900.0,45.9234,45.9234,45.7103,45.8265,5900.0
2010-03-10 11:15:00,47.32,47.4,47.27,47.4,13100.0,45.8556,45.9331,45.8072,45.9331,13100.0
2010-03-10 11:20:00,47.4,47.5,47.4,47.41,7000.0,45.9331,46.03,45.9331,45.9428,7000.0
2010-03-10 11:25:00,47.43,47.43,47.26,47.26,4200.0,45.9622,45.9622,45.7975,45.7975,4200.0
2010-03-10 11:30:00,47.24,47.44,47.17,47.41,9500.0,45.7781,45.9719,45.7103,45.9428,9500.0
2010-03-10 11:35:00,47.4,47.42,47.26,47.39,4500.0,45.9331,45.9525,45.7975,45.9234,4500.0
2010-03-10 11:40:00,47.38,47.39,47.22,47.28,5000.0,45.9138,45.9234,45.7587,45.8168,5000.0
2010-03-10 11:45:00,47.28,47.28,47.22,47.26,3600.0,45.8168,45.8168,45.7587,45.7975,3600.0
2010-03-10 11:50:00,47.27,47.3,47.18,47.19,4600.0,45.8072,45.8362,45.7199,45.7296,4600.0
2010-03-10 11:55:00,47.2,47.2,47.2,47.2,1400.0,45.7393,45.7393,45.7393,45.7393,1400.0
2010-03-10 12:00:00,47.23,47.38,47.21,47.35,3600.0,45.7684,45.9138,45.749,45.8847,3600.0
2010-03-10 12:05:00,47.37,47.37,47.12,47.12,3200.0,45.9041,45.9041,45.6618,45.6618,3200.0
2010-03-10 12:10:00,47.09,47.16,47.01,47.03,8900.0,45.6327,45.7006,45.5552,45.5746,8900.0
2010-03-10 12:15:00,47.03,47.04,46.77,46.8,10500.0,45.5746,45.5843,45.3226,45.3517,10500.0
2010-03-10 12:20:00,46.8,46.82,46.77,46.82,2000.0,45.3517,45.3711,45.3226,45.3711,2000.0
2010-03-10 12:25:00,46.82,46.93,46.77,46.84,4500.0,45.3711,45.4777,45.3226,45.3905,4500.0
2010-03-10 12:30:00,46.79,46.86,46.7,46.85,5600.0,45.342,45.4098,45.2548,45.4002,5600.0
2010-03-10 12:35:00,46.87,46.94,46.83,46.9,9600.0,45.4195,45.4874,45.3808,45.4486,9600.0
2010-03-10 12:40:00,46.89,46.9,46.83,46.9,3600.0,45.4389,45.4486,45.3808,45.4486,3600.0
2010-03-10 12:45:00,46.85,46.86,46.83,46.84,1600.0,45.4002,45.4098,45.3808,45.3905,1600.0
2010-03-10 12:50:00,46.88,46.9,46.82,46.88,4700.0,45.4292,45.4486,45.3711,45.4292,4700.0
2010-03-10 12:55:00,46.86,46.87,46.8,46.84,2600.0,45.4098,45.4195,45.3517,45.3905,2600.0
2010-03-10 13:00:00,46.81,46.9,46.79,46.84,3100.0,45.3614,45.4486,45.342,45.3905,3100.0
2010-03-10 13:05:00,46.84,46.89,46.84,46.87,2500.0,45.3905,45.4389,45.3905,45.4195,2500.0
2010-03-10 13:10:00,46.85,46.85,46.78,46.79,1700.0,45.4002,45.4002,45.3323,45.342,1700.0
2010-03-10 13:15:00,46.84,46.95,46.84,46.9,1600.0,45.3905,45.4971,45.3905,45.4486,1600.0
2010-03-10 13:20:00,46.87,46.92,46.87,46.88,1300.0,45.4195,45.468,45.4195,45.4292,1300.0
2010-03-10 13:25:00,46.89,46.92,46.77,46.77,2600.0,45.4389,45.468,45.3226,45.3226,2600.0
2010-03-10 13:30:00,46.73,46.79,46.73,46.73,2900.0,45.2839,45.342,45.2839,45.2839,2900.0
2010-03-10 13:35:00,46.75,46.8,46.73,46.77,2600.0,45.3033,45.3517,45.2839,45.3226,2600.0
2010-03-10 13:40:00,46.75,46.75,46.7,46.74,1700.0,45.3033,45.3033,45.2548,45.2936,1700.0
2010-03-10 13:45:00,46.77,46.85,46.77,46.85,3000.0,45.3226,45.4002,45.3226,45.4002,3000.0
2010-03-10 13:50:00,46.84,46.94,46.82,46.93,5100.0,45.3905,45.4874,45.3711,45.4777,5100.0
2010-03-10 13:55:00,46.92,46.94,46.85,46.87,2900.0,45.468,45.4874,45.4002,45.4195,2900.0
2010-03-10 14:00:00,46.87,46.87,46.75,46.87,3100.0,45.4195,45.4195,45.3033,45.4195,3100.0
2010-03-10 14:05:00,46.93,46.93,46.83,46.87,6100.0,45.4777,45.4777,45.3808,45.4195,6100.0
2010-03-10 14:10:00,46.84,46.91,46.82,46.9,3900.0,45.3905,45.4583,45.3711,45.4486,3900.0
2010-03-10 14:15:00,46.9,46.96,46.87,46.96,4700.0,45.4486,45.5068,45.4195,45.5068,4700.0
2010-03-10 14:20:00,46.99,47.02,46.93,47.0,7900.0,45.5358,45.5649,45.4777,45.5455,7900.0
2010-03-10 14:25:00,47.05,47.07,47.0,47.04,1500.0,45.594,45.6133,45.5455,45.5843,1500.0
2010-03-10 14:30:00,47.09,47.1,47.03,47.09,1600.0,45.6327,45.6424,45.5746,45.6327,1600.0
2010-03-10 14:35:00,47.08,47.11,47.06,47.06,3900.0,45.623,45.6521,45.6037,45.6037,3900.0
2010-03-10 14:40:00,47.11,47.15,47.08,47.15,800.0,45.6521,45.6909,45.623,45.6909,800.0
2010-03-10 14:45:00,47.12,47.22,47.12,47.2,1300.0,45.6618,45.7587,45.6618,45.7393,1300.0
2010-03-10 14:50:00,47.18,47.18,47.11,47.11,600.0,45.7199,45.7199,45.6521,45.6521,600.0
2010-03-10 14:55:00,47.11,47.13,47.0,47.0,1200.0,45.6521,45.6715,45.5455,45.5455,1200.0
2010-03-10 15:00:00,47.04,47.12,47.04,47.12,1000.0,45.5843,45.6618,45.5843,45.6618,1000.0
2010-03-10 15:05:00,47.09,47.09,46.97,46.99,20000.0,45.6327,45.6327,45.5164,45.5358,20000.0
2010-03-10 15:10:00,46.99,47.01,46.89,46.89,10700.0,45.5358,45.5552,45.4389,45.4389,10700.0
2010-03-10 15:15:00,46.89,46.9,46.77,46.77,13100.0,45.4389,45.4486,45.3226,45.3226,13100.0
2010-03-10 15:20:00,46.77,46.88,46.76,46.83,3100.0,45.3226,45.4292,45.3129,45.3808,3100.0
2010-03-10 15:25:00,46.82,46.86,46.75,46.77,9600.0,45.3711,45.4098,45.3033,45.3226,9600.0
2010-03-10 15:30:00,46.73,46.88,46.73,46.86,8900.0,45.2839,45.4292,45.2839,45.4098,8900.0
2010-03-10 15:35:00,46.84,46.88,46.73,46.88,9800.0,45.3905,45.4292,45.2839,45.4292,9800.0
2010-03-10 15:40:00,46.88,46.88,46.78,46.79,5000.0,45.4292,45.4292,45.3323,45.342,5000.0
2010-03-10 15:45:00,46.8,46.83,46.76,46.77,5900.0,45.3517,45.3808,45.3129,45.3226,5900.0
2010-03-10 15:50:00,46.77,46.91,46.76,46.78,12100.0,45.3226,45.4583,45.3129,45.3323,12100.0
2010-03-10 15:55:00,46.77,46.77,46.7,46.72,22400.0,45.3226,45.3226,45.2548,45.2742,22400.0
2010-03-11 09:30:00,46.6,46.6,46.13,46.36,10000.0,45.1579,45.1579,44.7024,44.9253,10000.0
2010-03-11 09:35:00,46.37,46.55,46.23,46.39,25300.0,44.935,45.1094,44.7993,44.9544,25300.0
2010-03-11 09:40:00,46.41,46.48,46.27,46.33,2300.0,44.9738,45.0416,44.8381,44.8962,2300.0
2010-03-11 09:45:00,46.35,46.36,46.08,46.08,9200.0,44.9156,44.9253,44.654,44.654,9200.0
2010-03-11 09:50:00,46.09,46.09,45.9,46.04,15800.0,44.6637,44.6637,44.4796,44.6152,15800.0
2010-03-11 09:55:00,46.04,46.15,45.92,46.02,2900.0,44.6152,44.7218,44.4989,44.5958,2900.0
2010-03-11 10:00:00,46.06,46.36,46.0,46.2,10800.0,44.6346,44.9253,44.5765,44.7703,10800.0
2010-03-11 10:05:00,46.23,46.28,46.05,46.05,14200.0,44.7993,44.8478,44.6249,44.6249,14200.0
2010-03-11 10:10:00,46.15,46.27,46.05,46.19,6200.0,44.7218,44.8381,44.6249,44.7606,6200.0
2010-03-11 10:15:00,46.2,46.22,46.15,46.2,6400.0,44.7703,44.7897,44.7218,44.7703,6400.0
2010-03-11 10:20:00,46.2,46.21,46.11,46.2,3000.0,44.7703,44.78,44.6831,44.7703,3000.0
2010-03-11 10:25:00,46.2,46.2,46.14,46.14,3600.0,44.7703,44.7703,44.7121,44.7121,3600.0
2010-03-11 10:30:00,46.14,46.2,46.12,46.13,1600.0,44.7121,44.7703,44.6927,44.7024,1600.0
2010-03-11 10:35:00,46.13,46.2,46.13,46.19,2400.0,44.7024,44.7703,44.7024,44.7606,2400.0
2010-03-11 10:40:00,46.2,46.21,46.12,46.16,10600.0,44.7703,44.78,44.6927,44.7315,10600.0
2010-03-11 10:45:00,46.16,46.2,46.16,46.18,2500.0,44.7315,44.7703,44.7315,44.7509,2500.0
2010-03-11 10:50:00,46.18,46.24,46.15,46.2,12300.0,44.7509,44.809,44.7218,44.7703,12300.0
2010-03-11 10:55:00,46.21,46.21,46.19,46.2,700.0,44.78,44.78,44.7606,44.7703,700.0
2010-03-11 11:00:00,46.2,46.2,46.13,46.18,4400.0,44.7703,44.7703,44.7024,44.7509,4400.0
2010-03-11 11:05:00,46.18,46.24,46.15,46.15,6800.0,44.7509,44.809,44.7218,44.7218,6800.0
2010-03-11 11:10:00,46.15,46.15,46.1,46.14,3900.0,44.7218,44.7218,44.6734,44.7121,3900.0
2010-03-11 11:15:00,46.16,46.19,46.13,46.16,4100.0,44.7315,44.7606,44.7024,44.7315,4100.0
2010-03-11 11:20:00,46.18,46.19,46.13,46.18,3500.0,44.7509,44.7606,44.7024,44.7509,3500.0
2010-03-11 11:25:00,46.18,46.2,46.16,46.19,4700.0,44.7509,44.7703,44.7315,44.7606,4700.0
2010-03-11 11:30:00,46.2,46.2,46.16,46.18,2000.0,44.7703,44.7703,44.7315,44.7509,2000.0
2010-03-11 11:35:00,46.18,46.19,46.0,46.03,5200.0,44.7509,44.7606,44.5765,44.6055,5200.0
2010-03-11 11:40:00,46.02,46.06,45.93,45.94,7400.0,44.5958,44.6346,44.5086,44.5183,7400.0
2010-03-11 11:45:00,45.94,46.13,45.9,46.1,6200.0,44.5183,44.7024,44.4796,44.6734,6200.0
2010-03-11 11:50:00,46.08,46.12,45.99,46.12,4700.0,44.654,44.6927,44.5668,44.6927,4700.0
2010-03-11 11:55:00,46.1,46.15,46.02,46.08,12800.0,44.6734,44.7218,44.5958,44.654,12800.0
2010-03-11 12:00:00,46.08,46.08,46.01,46.03,3500.0,44.654,44.654,44.5862,44.6055,3500.0
2010-03-11 12:05:00,46.01,46.01,45.85,45.92,7000.0,44.5862,44.5862,44.4311,44.4989,7000.0
2010-03-11 12:10:00,45.86,45.89,45.77,45.81,5300.0,44.4408,44.4699,44.3536,44.3923,5300.0
2010-03-11 12:15:00,45.87,45.87,45.73,45.77,4300.0,44.4505,44.4505,44.3148,44.3536,4300.0
2010-03-11 12:20:00,45.79,45.79,45.73,45.73,600.0,44.373,44.373,44.3148,44.3148,600.0
2010-03-11 12:25:00,45.75,45.79,45.62,45.75,10400.0,44.3342,44.373,44.2082,44.3342,10400.0
2010-03-11 12:30:00,45.72,45.79,45.65,45.79,8500.0,44.3051,44.373,44.2373,44.373,8500.0
2010-03-11 12:35:00,45.82,45.98,45.82,45.89,4400.0,44.402,44.5571,44.402,44.4699,4400.0
2010-03-11 12:40:00,45.88,45.95,45.87,45.89,2900.0,44.4602,44.528,44.4505,44.4699,2900.0
2010-03-11 12:45:00,45.91,45.97,45.91,45.92,2700.0,44.4892,44.5474,44.4892,44.4989,2700.0
2010-03-11 12:50:00,45.89,45.97,45.88,45.97,3500.0,44.4699,44.5474,44.4602,44.5474,3500.0
2010-03-11 12:55:00,45.94,45.95,45.89,45.95,4900.0,44.5183,44.528,44.4699,44.528,4900.0
2010-03-11 13:00:00,45.95,46.08,45.95,46.07,11300.0,44.528,44.654,44.528,44.6443,11300.0
2010-03-11 13:05:00,46.07,46.57,45.95,46.55,28400.0,44.6443,45.1288,44.528,45.1094,28400.0
2010-03-11 13:10:00,46.56,46.56,46.42,46.48,7900.0,45.1191,45.1191,44.9835,45.0416,7900.0
2010-03-11 13:15:00,46.49,46.51,46.4,46.49,3800.0,45.0513,45.0707,44.9641,45.0513,3800.0
2010-03-11 13:20:00,46.5,46.68,46.5,46.59,7200.0,45.061,45.2354,45.061,45.1482,7200.0
2010-03-11 13:25:00,46.6,46.6,46.54,46.56,5100.0,45.1579,45.1579,45.0998,45.1191,5100.0
2010-03-11 13:30:00,46.57,46.58,46.54,46.58,2800.0,45.1288,45.1385,45.0998,45.1385,2800.0
2010-03-11 13:35:00,46.58,46.7,46.58,46.67,3900.0,45.1385,45.2548,45.1385,45.2257,3900.0
2010-03-11 13:40:00,46.65,46.66,46.61,46.66,2200.0,45.2063,45.216,45.1676,45.216,2200.0
2010-03-11 13:45:00,46.67,46.67,46.63,46.64,7000.0,45.2257,45.2257,45.187,45.1967,7000.0
2010-03-11 13:50:00,46.61,46.65,46.55,46.58,9800.0,45.1676,45.2063,45.1094,45.1385,9800.0
2010-03-11 13:55:00,46.58,46.58,46.53,46.54,2100.0,45.1385,45.1385,45.0901,45.0998,2100.0
2010-03-11 14:00:00,46.54,46.6,46.47,46.49,9500.0,45.0998,45.1579,45.0319,45.0513,9500.0
2010-03-11 14:05:00,46.49,46.55,46.48,46.52,10000.0,45.0513,45.1094,45.0416,45.0804,10000.0
2010-03-11 14:10:00,46.51,46.63,46.5,46.63,4600.0,45.0707,45.187,45.061,45.187,4600.0
2010-03-11 14:15:00,46.63,46.63,46.54,46.56,1700.0,45.187,45.187,45.0998,45.1191,1700.0
2010-03-11 14:20:00,46.59,46.65,46.58,46.62,3700.0,45.1482,45.2063,45.1385,45.1773,3700.0
2010-03-11 14:25:00,46.66,46.7,46.57,46.57,12700.0,45.216,45.2548,45.1288,45.1288,12700.0
2010-03-11 14:30:00,46.56,46.56,46.44,46.46,10400.0,45.1191,45.1191,45.0028,45.0222,10400.0
2010-03-11 14:35:00,46.45,46.48,46.45,46.46,9900.0,45.0125,45.0416,45.0125,45.0222,9900.0
2010-03-11 14:40:00,46.46,46.49,46.44,46.45,5600.0,45.0222,45.0513,45.0028,45.0125,5600.0
2010-03-11 14:45:00,46.42,46.46,46.4,46.46,10800.0,44.9835,45.0222,44.9641,45.0222,10800.0
2010-03-11 14:50:00,46.47,46.72,46.47,46.72,8300.0,45.0319,45.2742,45.0319,45.2742,8300.0
2010-03-11 14:55:00,46.67,46.86,46.63,46.86,8900.0,45.2257,45.4098,45.187,45.4098,8900.0
2010-03-11 15:00:00,46.86,47.1,46.8,46.99,6100.0,45.4098,45.6424,45.3517,45.5358,6100.0
2010-03-11 15:05:00,47.01,47.13,46.98,47.11,8900.0,45.5552,45.6715,45.5261,45.6521,8900.0
2010-03-11 15:10:00,47.12,47.12,47.02,47.02,4700.0,45.6618,45.6618,45.5649,45.5649,4700.0
2010-03-11 15:15:00,47.04,47.23,47.04,47.1,5500.0,45.5843,45.7684,45.5843,45.6424,5500.0
2010-03-11 15:20:00,47.12,47.17,47.08,47.11,4400.0,45.6618,45.7103,45.623,45.6521,4400.0
2010-03-11 15:25:00,47.12,47.17,47.05,47.15,6600.0,45.6618,45.7103,45.594,45.6909,6600.0
2010-03-11 15:30:00,47.15,47.17,47.04,47.08,3200.0,45.6909,45.7103,45.5843,45.623,3200.0
2010-03-11 15:35:00,47.08,47.14,47.01,47.14,5700.0,45.623,45.6812,45.5552,45.6812,5700.0
2010-03-11 15:40:00,47.15,47.25,47.13,47.25,3900.0,45.6909,45.7878,45.6715,45.7878,3900.0
2010-03-11 15:45:00,47.24,47.25,47.21,47.23,4500.0,45.7781,45.7878,45.749,45.7684,4500.0
2010-03-11 15:50:00,47.22,47.27,47.18,47.21,11900.0,45.7587,45.8072,45.7199,45.749,11900.0
2010-03-11 15:55:00,47.19,47.2,47.08,47.19,11300.0,45.7296,45.7393,45.623,45.7296,11300.0
2010-03-12 09:30:00,47.65,47.87,47.29,47.78,15900.0,46.1754,46.3886,45.8265,46.3014,15900.0
2010-03-12 09:35:00,47.8,47.95,47.7,47.91,5800.0,46.3208,46.4661,46.2239,46.4274,5800.0
2010-03-12 09:40:00,47.91,47.91,47.75,47.77,3900.0,46.4274,46.4274,46.2723,46.2917,3900.0
2010-03-12 09:45:00,47.84,47.97,47.75,47.97,5100.0,46.3595,46.4855,46.2723,46.4855,5100.0
2010-03-12 09:50:00,48.0,48.13,47.91,48.06,8000.0,46.5146,46.6405,46.4274,46.5727,8000.0
2010-03-12 09:55:00,48.12,48.12,47.79,48.08,14000.0,46.6309,46.6309,46.3111,46.5921,14000.0
2010-03-12 10:00:00,48.03,48.11,47.83,47.86,19000.0,46.5436,46.6212,46.3498,46.3789,19000.0
2010-03-12 10:05:00,47.83,47.87,47.71,47.81,10800.0,46.3498,46.3886,46.2335,46.3304,10800.0
2010-03-12 10:10:00,47.81,47.85,47.65,47.65,3600.0,46.3304,46.3692,46.1754,46.1754,3600.0
2010-03-12 10:15:00,47.69,47.75,47.5,47.54,3300.0,46.2142,46.2723,46.03,46.0688,3300.0
2010-03-12 10:20:00,47.54,47.79,47.51,47.75,3300.0,46.0688,46.3111,46.0397,46.2723,3300.0
2010-03-12 10:25:00,47.77,47.77,47.65,47.69,6300.0,46.2917,46.2917,46.1754,46.2142,6300.0
2010-03-12 10:30:00,47.68,47.72,47.51,47.71,3900.0,46.2045,46.2432,46.0397,46.2335,3900.0
2010-03-12 10:35:00,47.73,47.92,47.68,47.92,4100.0,46.2529,46.437,46.2045,46.437,4100.0
2010-03-12 10:40:00,47.92,47.93,47.76,47.91,8500.0,46.437,46.4467,46.282,46.4274,8500.0
2010-03-12 10:45:00,47.93,48.0,47.92,47.97,8500.0,46.4467,46.5146,46.437,46.4855,8500.0
2010-03-12 10:50:00,47.96,48.04,47.95,48.04,5000.0,46.4758,46.5533,46.4661,46.5533,5000.0
2010-03-12 10:55:00,48.07,48.09,48.01,48.04,7100.0,46.5824,46.6018,46.5243,46.5533,7100.0
2010-03-12 11:00:00,47.98,48.02,47.94,47.96,3300.0,46.4952,46.5339,46.4564,46.4758,3300.0
2010-03-12 11:05:00,47.89,48.0,47.85,47.86,11600.0,46.408,46.5146,46.3692,46.3789,11600.0
2010-03-12 11:10:00,47.88,47.98,47.87,47.98,1300.0,46.3983,46.4952,46.3886,46.4952,1300.0
2010-03-12 11:15:00,48.03,48.05,47.96,48.05,2100.0,46.5436,46.563,46.4758,46.563,2100.0
2010-03-12 11:20:00,48.06,48.13,48.06,48.12,2800.0,46.5727,46.6405,46.5727,46.6309,2800.0
2010-03-12 11:25:00,48.13,48.16,48.06,48.1,5100.0,46.6405,46.6696,46.5727,46.6115,5100.0
2010-03-12 11:30:00,48.12,48.23,48.09,48.23,4500.0,46.6309,46.7375,46.6018,46.7375,4500.0
2010-03-12 11:35:00,48.22,48.25,48.16,48.25,5000.0,46.7278,46.7568,46.6696,46.7568,5000.0
2010-03-12 11:40:00,48.25,48.43,48.24,48.38,8700.0,46.7568,46.9313,46.7471,46.8828,8700.0
2010-03-12 11:45:00,48.35,48.36,48.22,48.3,7200.0,46.8537,46.8634,46.7278,46.8053,7200.0
2010-03-12 11:50:00,48.31,48.33,48.22,48.3,8500.0,46.815,46.8344,46.7278,46.8053,8500.0
2010-03-12 11:55:00,48.27,48.54,48.27,48.48,15400.0,46.7762,47.0379,46.7762,46.9797,15400.0
2010-03-12 12:00:00,48.46,48.48,48.24,48.41,7400.0,46.9603,46.9797,46.7471,46.9119,7400.0
2010-03-12 12:05:00,48.4,48.5,48.36,48.36,4300.0,46.9022,46.9991,46.8634,46.8634,4300.0
2010-03-12 12:10:00,48.35,48.48,48.32,48.36,6400.0,46.8537,46.9797,46.8247,46.8634,6400.0
2010-03-12 12:15:00,48.31,48.36,48.24,48.34,5700.0,46.815,46.8634,46.7471,46.844,5700.0
2010-03-12 12:20:00,48.35,48.5,48.35,48.5,11200.0,46.8537,46.9991,46.8537,46.9991,11200.0
2010-03-12 12:25:00,48.5,48.5,48.43,48.43,2700.0,46.9991,46.9991,46.9313,46.9313,2700.0
2010-03-12 12:30:00,48.42,48.5,48.35,48.38,5300.0,46.9216,46.9991,46.8537,46.8828,5300.0
2010-03-12 12:35:00,48.4,48.45,48.4,48.42,4300.0,46.9022,46.9506,46.9022,46.9216,4300.0
2010-03-12 12:40:00,48.43,48.65,48.43,48.65,6300.0,46.9313,47.1445,46.9313,47.1445,6300.0
2010-03-12 12:45:00,48.63,48.68,48.6,48.65,6000.0,47.1251,47.1735,47.096,47.1445,6000.0
2010-03-12 12:50:00,48.64,48.64,48.52,48.52,10200.0,47.1348,47.1348,47.0185,47.0185,10200.0
2010-03-12 12:55:00,48.51,48.63,48.42,48.56,14600.0,47.0088,47.1251,46.9216,47.0572,14600.0
2010-03-12 13:00:00,48.56,48.74,48.53,48.72,7300.0,47.0572,47.2317,47.0282,47.2123,7300.0
2010-03-12 13:05:00,48.69,48.75,48.67,48.68,11000.0,47.1832,47.2414,47.1638,47.1735,11000.0
2010-03-12 13:10:00,48.68,48.69,48.59,48.69,7600.0,47.1735,47.1832,47.0863,47.1832,7600.0
2010-03-12 13:15:00,48.67,48.72,48.67,48.69,6000.0,47.1638,47.2123,47.1638,47.1832,6000.0
2010-03-12 13:20:00,48.68,48.77,48.68,48.73,8900.0,47.1735,47.2607,47.1735,47.222,8900.0
2010-03-12 13:25:00,48.73,48.79,48.64,48.73,6400.0,47.222,47.2801,47.1348,47.222,6400.0
2010-03-12 13:30:00,48.72,48.75,48.67,48.71,4900.0,47.2123,47.2414,47.1638,47.2026,4900.0
2010-03-12 13:35:00,48.7,48.75,48.66,48.66,3900.0,47.1929,47.2414,47.1541,47.1541,3900.0
2010-03-12 13:40:00,48.67,48.74,48.66,48.66,7100.0,47.1638,47.2317,47.1541,47.1541,7100.0
2010-03-12 13:45:00,48.65,48.72,48.65,48.72,3300.0,47.1445,47.2123,47.1445,47.2123,3300.0
2010-03-12 13:50:00,48.72,48.77,48.72,48.72,7300.0,47.2123,47.2607,47.2123,47.2123,7300.0
2010-03-12 13:55:00,48.72,48.79,48.65,48.77,11100.0,47.2123,47.2801,47.1445,47.2607,11100.0
2010-03-12 14:00:00,48.78,48.79,48.75,48.79,4100.0,47.2704,47.2801,47.2414,47.2801,4100.0
2010-03-12 14:05:00,48.79,48.81,48.74,48.79,7500.0,47.2801,47.2995,47.2317,47.2801,7500.0
2010-03-12 14:10:00,48.79,48.79,48.69,48.72,6300.0,47.2801,47.2801,47.1832,47.2123,6300.0
2010-03-12 14:15:00,48.71,48.78,48.69,48.74,7100.0,47.2026,47.2704,47.1832,47.2317,7100.0
2010-03-12 14:20:00,48.74,48.74,48.42,48.45,15400.0,47.2317,47.2317,46.9216,46.9506,15400.0
2010-03-12 14:25:00,48.44,48.56,48.44,48.51,7100.0,46.941,47.0572,46.941,47.0088,7100.0
2010-03-12 14:30:00,48.48,48.5,48.47,48.49,2400.0,46.9797,46.9991,46.97,46.9894,2400.0
2010-03-12 14:35:00,48.47,48.5,48.41,48.41,7800.0,46.97,46.9991,46.9119,46.9119,7800.0
2010-03-12 14:40:00,48.43,48.54,48.43,48.51,7000.0,46.9313,47.0379,46.9313,47.0088,7000.0
2010-03-12 14:45:00,48.49,48.59,48.49,48.55,9100.0,46.9894,47.0863,46.9894,47.0475,9100.0
2010-03-12 14:50:00,48.58,48.61,48.54,48.6,10600.0,47.0766,47.1057,47.0379,47.096,10600.0
2010-03-12 14:55:00,48.6,48.63,48.53,48.53,10400.0,47.096,47.1251,47.0282,47.0282,10400.0
2010-03-12 15:00:00,48.54,48.61,48.48,48.57,10500.0,47.0379,47.1057,46.9797,47.0669,10500.0
2010-03-12 15:05:00,48.57,48.62,48.49,48.6,11600.0,47.0669,47.1154,46.9894,47.096,11600.0
2010-03-12 15:10:00,48.62,48.67,48.6,48.64,9800.0,47.1154,47.1638,47.096,47.1348,9800.0
2010-03-12 15:15:00,48.63,48.64,48.49,48.52,9200.0,47.1251,47.1348,46.9894,47.0185,9200.0
2010-03-12 15:20:00,48.53,48.6,48.43,48.6,13300.0,47.0282,47.096,46.9313,47.096,13300.0
2010-03-12 15:25:00,48.58,48.59,48.44,48.47,11600.0,47.0766,47.0863,46.941,46.97,11600.0
2010-03-12 15:30:00,48.47,48.58,48.46,48.53,6300.0,46.97,47.0766,46.9603,47.0282,6300.0
2010-03-12 15:35:00,48.53,48.56,48.43,48.5,18800.0,47.0282,47.0572,46.9313,46.9991,18800.0
2010-03-12 15:40:00,48.48,48.54,48.47,48.53,6500.0,46.9797,47.0379,46.97,47.0282,6500.0
2010-03-12 15:45:00,48.52,48.61,48.49,48.59,14900.0,47.0185,47.1057,46.9894,47.0863,14900.0
2010-03-12 15:50:00,48.58,48.58,48.53,48.55,7900.0,47.0766,47.0766,47.0282,47.0475,7900.0
2010-03-12 15:55:00,48.55,48.64,48.54,48.64,20200.0,47.0475,47.1348,47.0379,47.1348,20200.0
2010-03-15 09:30:00,48.5,48.5,48.0,48.27,11700.0,46.9991,46.9991,46.5146,46.7762,11700.0
2010-03-15 09:35:00,48.23,48.23,48.11,48.11,3800.0,46.7375,46.7375,46.6212,46.6212,3800.0
2010-03-15 09:40:00,48.19,48.19,48.02,48.17,3800.0,46.6987,46.6987,46.5339,46.6793,3800.0
2010-03-15 09:45:00,48.08,48.18,48.01,48.01,11600.0,46.5921,46.689,46.5243,46.5243,11600.0
2010-03-15 09:50:00,48.06,48.09,47.69,47.76,10200.0,46.5727,46.6018,46.2142,46.282,10200.0
2010-03-15 09:55:00,47.8,48.06,47.79,47.98,3600.0,46.3208,46.5727,46.3111,46.4952,3600.0
2010-03-15 10:00:00,47.97,48.1,47.79,47.89,9100.0,46.4855,46.6115,46.3111,46.408,9100.0
2010-03-15 10:05:00,47.89,48.05,47.78,47.99,5900.0,46.408,46.563,46.3014,46.5049,5900.0
2010-03-15 10:10:00,48.04,48.04,47.81,47.85,1600.0,46.5533,46.5533,46.3304,46.3692,1600.0
2010-03-15 10:15:00,47.9,47.9,47.75,47.81,1200.0,46.4177,46.4177,46.2723,46.3304,1200.0
2010-03-15 10:20:00,47.83,47.84,47.7,47.7,3400.0,46.3498,46.3595,46.2239,46.2239,3400.0
2010-03-15 10:25:00,47.7,47.7,47.53,47.66,4300.0,46.2239,46.2239,46.0591,46.1851,4300.0
2010-03-15 10:30:00,47.65,47.65,47.42,47.47,14900.0,46.1754,46.1754,45.9525,46.001,14900.0
2010-03-15 10:35:00,47.46,47.51,47.23,47.33,25400.0,45.9913,46.0397,45.7684,45.8653,25400.0
2010-03-15 10:40:00,47.38,47.41,47.27,47.36,8900.0,45.9138,45.9428,45.8072,45.8944,8900.0
2010-03-15 10:45:00,47.35,47.37,47.12,47.15,6100.0,45.8847,45.9041,45.6618,45.6909,6100.0
2010-03-15 10:50:00,47.21,47.3,47.1,47.25,3700.0,45.749,45.8362,45.6424,45.7878,3700.0
2010-03-15 10:55:00,47.23,47.23,47.1,47.21,6000.0,45.7684,45.7684,45.6424,45.749,6000.0
2010-03-15 11:00:00,47.22,47.24,47.02,47.02,7000.0,45.7587,45.7781,45.5649,45.5649,7000.0
2010-03-15 11:05:00,47.01,47.07,46.93,47.01,7700.0,45.5552,45.6133,45.4777,45.5552,7700.0
2010-03-15 11:10:00,47.06,47.11,46.95,46.95,2600.0,45.6037,45.6521,45.4971,45.4971,2600.0
2010-03-15 11:15:00,46.95,47.03,46.91,46.96,17700.0,45.4971,45.5746,45.4583,45.5068,17700.0
2010-03-15 11:20:00,47.02,47.02,46.78,46.81,4200.0,45.5649,45.5649,45.3323,45.3614,4200.0
2010-03-15 11:25:00,46.76,46.84,46.73,46.78,4500.0,45.3129,45.3905,45.2839,45.3323,4500.0
2010-03-15 11:30:00,46.87,46.88,46.8,46.8,2300.0,45.4195,45.4292,45.3517,45.3517,2300.0
2010-03-15 11:35:00,46.81,46.81,46.73,46.76,1600.0,45.3614,45.3614,45.2839,45.3129,1600.0
2010-03-15 11:40:00,46.76,46.83,46.72,46.83,2600.0,45.3129,45.3808,45.2742,45.3808,2600.0
2010-03-15 11:45:00,46.83,46.85,46.74,46.78,3100.0,45.3808,45.4002,45.2936,45.3323,3100.0
2010-03-15 11:50:00,46.74,46.74,46.63,46.65,8000.0,45.2936,45.2936,45.187,45.2063,8000.0
2010-03-15 11:55:00,46.62,46.64,46.56,46.61,7600.0,45.1773,45.1967,45.1191,45.1676,7600.0
2010-03-15 12:00:00,46.61,46.61,46.31,46.38,19700.0,45.1676,45.1676,44.8769,44.9447,19700.0
2010-03-15 12:05:00,46.35,46.38,46.26,46.38,12700.0,44.9156,44.9447,44.8284,44.9447,12700.0
2010-03-15 12:10:00,46.38,46.6,46.38,46.55,5000.0,44.9447,45.1579,44.9447,45.1094,5000.0
2010-03-15 12:15:00,46.54,46.55,46.34,46.34,9800.0,45.0998,45.1094,44.9059,44.9059,9800.0
2010-03-15 12:20:00,46.35,46.39,46.31,46.33,9700.0,44.9156,44.9544,44.8769,44.8962,9700.0
2010-03-15 12:25:00,46.31,46.41,46.31,46.36,4900.0,44.8769,44.9738,44.8769,44.9253,4900.0
2010-03-15 12:30:00,46.37,46.61,46.37,46.6,7500.0,44.935,45.1676,44.935,45.1579,7500.0
2010-03-15 12:35:00,46.61,46.82,46.6,46.82,10300.0,45.1676,45.3711,45.1579,45.3711,10300.0
2010-03-15 12:40:00,46.81,47.06,46.81,46.9,19300.0,45.3614,45.6037,45.3614,45.4486,19300.0
2010-03-15 12:45:00,46.89,46.89,46.8,46.83,5000.0,45.4389,45.4389,45.3517,45.3808,5000.0
2010-03-15 12:50:00,46.82,46.82,46.68,46.68,6400.0,45.3711,45.3711,45.2354,45.2354,6400.0
2010-03-15 12:55:00,46.68,46.73,46.66,46.66,5200.0,45.2354,45.2839,45.216,45.216,5200.0
2010-03-15 13:00:00,46.59,46.6,46.49,46.5,7900.0,45.1482,45.1579,45.0513,45.061,7900.0
2010-03-15 13:05:00,46.49,46.5,46.34,46.34,6500.0,45.0513,45.061,44.9059,44.9059,6500.0
2010-03-15 13:10:00,46.34,46.45,46.33,46.44,5600.0,44.9059,45.0125,44.8962,45.0028,5600.0
2010-03-15 13:15:00,46.49,46.53,46.26,46.33,7600.0,45.0513,45.0901,44.8284,44.8962,7600.0
2010-03-15 13:20:00,46.34,46.36,46.11,46.11,9800.0,44.9059,44.9253,44.6831,44.6831,9800.0
2010-03-15 13:25:00,46.11,46.22,46.09,46.09,7700.0,44.6831,44.7897,44.6637,44.6637,7700.0
2010-03-15 13:30:00,46.14,46.27,46.11,46.26,6400.0,44.7121,44.8381,44.6831,44.8284,6400.0
2010-03-15 13:35:00,46.29,46.42,46.28,46.42,3000.0,44.8575,44.9835,44.8478,44.9835,3000.0
2010-03-15 13:40:00,46.4,46.4,46.17,46.27,8600.0,44.9641,44.9641,44.7412,44.8381,8600.0
2010-03-15 13:45:00,46.29,46.31,46.2,46.21,4400.0,44.8575,44.8769,44.7703,44.78,4400.0
2010-03-15 13:50:00,46.21,46.21,46.08,46.09,9300.0,44.78,44.78,44.654,44.6637,9300.0
2010-03-15 13:55:00,46.09,46.1,46.06,46.08,2700.0,44.6637,44.6734,44.6346,44.654,2700.0
2010-03-15 14:00:00,46.08,46.13,46.04,46.09,12000.0,44.654,44.7024,44.6152,44.6637,12000.0
2010-03-15 14:05:00,46.13,46.19,46.04,46.14,7400.0,44.7024,44.7606,44.6152,44.7121,7400.0
2010-03-15 14:10:00,46.15,46.32,46.15,46.25,6900.0,44.7218,44.8866,44.7218,44.8187,6900.0
2010-03-15 14:15:00,46.25,46.25,46.14,46.25,6400.0,44.8187,44.8187,44.7121,44.8187,6400.0
2010-03-15 14:20:00,46.24,46.32,46.24,46.26,3700.0,44.809,44.8866,44.809,44.8284,3700.0
2010-03-15 14:25:00,46.25,46.29,46.24,46.29,3500.0,44.8187,44.8575,44.809,44.8575,3500.0
2010-03-15 14:30:00,46.29,46.29,46.11,46.15,3300.0,44.8575,44.8575,44.6831,44.7218,3300.0
2010-03-15 14:35:00,46.15,46.2,46.15,46.2,6500.0,44.7218,44.7703,44.7218,44.7703,6500.0
2010-03-15 14:40:00,46.17,46.2,46.16,46.2,3900.0,44.7412,44.7703,44.7315,44.7703,3900.0
2010-03-15 14:45:00,46.2,46.25,46.12,46.12,7600.0,44.7703,44.8187,44.6927,44.6927,7600.0
2010-03-15 14:50:00,46.12,46.23,46.12,46.23,7600.0,44.6927,44.7993,44.6927,44.7993,7600.0
2010-03-15 14:55:00,46.23,46.39,46.23,46.39,8300.0,44.7993,44.9544,44.7993,44.9544,8300.0
2010-03-15 15:00:00,46.39,46.53,46.34,46.46,11600.0,44.9544,45.0901,44.9059,45.0222,11600.0
2010-03-15 15:05:00,46.46,46.52,46.43,46.5,5700.0,45.0222,45.0804,44.9932,45.061,5700.0
2010-03-15 15:10:00,46.5,46.51,46.38,46.45,23700.0,45.061,45.0707,44.9447,45.0125,23700.0
2010-03-15 15:15:00,46.4,46.41,46.33,46.36,3700.0,44.9641,44.9738,44.8962,44.9253,3700.0
2010-03-15 15:20:00,46.36,46.61,46.35,46.58,7400.0,44.9253,45.1676,44.9156,45.1385,7400.0
2010-03-15 15:25:00,46.58,46.7,46.56,46.66,8800.0,45.1385,45.2548,45.1191,45.216,8800.0
2010-03-15 15:30:00,46.7,46.72,46.4,46.4,12100.0,45.2548,45.2742,44.9641,44.9641,12100.0
2010-03-15 15:35:00,46.41,46.59,46.36,46.56,13100.0,44.9738,45.1482,44.9253,45.1191,13100.0
2010-03-15 15:40:00,46.58,46.58,46.44,46.44,7900.0,45.1385,45.1385,45.0028,45.0028,7900.0
2010-03-15 15:45:00,46.45,46.66,46.44,46.57,14400.0,45.0125,45.216,45.0028,45.1288,14400.0
2010-03-15 15:50:00,46.57,46.57,46.37,46.41,16200.0,45.1288,45.1288,44.935,44.9738,16200.0
2010-03-15 15:55:00,46.42,46.46,46.4,46.45,26100.0,44.9835,45.0222,44.9641,45.0125,26100.0
2010-03-16 09:30:00,46.52,46.94,46.52,46.62,3900.0,45.0804,45.4874,45.0804,45.1773,3900.0
2010-03-16 09:35:00,46.75,46.75,46.29,46.35,8500.0,45.3033,45.3033,44.8575,44.9156,8500.0
2010-03-16 09:40:00,46.29,46.29,46.02,46.17,12000.0,44.8575,44.8575,44.5958,44.7412,12000.0
2010-03-16 09:45:00,46.17,46.17,45.87,45.96,18600.0,44.7412,44.7412,44.4505,44.5377,18600.0
2010-03-16 09:50:00,45.93,45.93,45.74,45.82,17000.0,44.5086,44.5086,44.3245,44.402,17000.0
2010-03-16 09:55:00,45.8,45.98,45.6,45.93,24000.0,44.3827,44.5571,44.1888,44.5086,24000.0
2010-03-16 10:00:00,45.94,46.17,45.82,46.17,18400.0,44.5183,44.7412,44.402,44.7412,18400.0
2010-03-16 10:05:00,46.17,46.4,46.16,46.23,11700.0,44.7412,44.9641,44.7315,44.7993,11700.0
2010-03-16 10:10:00,46.27,46.36,46.16,46.25,8400.0,44.8381,44.9253,44.7315,44.8187,8400.0
2010-03-16 10:15:00,46.22,46.28,46.22,46.24,6000.0,44.7897,44.8478,44.7897,44.809,6000.0
2010-03-16 10:20:00,46.22,46.23,45.97,46.01,9700.0,44.7897,44.7993,44.5474,44.5862,9700.0
2010-03-16 10:25:00,46.01,46.09,46.01,46.09,3900.0,44.5862,44.6637,44.5862,44.6637,3900.0
2010-03-16 10:30:00,46.09,46.11,45.93,46.02,9000.0,44.6637,44.6831,44.5086,44.5958,9000.0
2010-03-16 10:35:00,46.03,46.06,46.01,46.03,6400.0,44.6055,44.6346,44.5862,44.6055,6400.0
2010-03-16 10:40:00,46.03,46.08,46.02,46.06,6500.0,44.6055,44.654,44.5958,44.6346,6500.0
2010-03-16 10:45:00,46.07,46.11,46.03,46.03,5000.0,44.6443,44.6831,44.6055,44.6055,5000.0
2010-03-16 10:50:00,46.04,46.1,46.04,46.08,4900.0,44.6152,44.6734,44.6152,44.654,4900.0
2010-03-16 10:55:00,46.09,46.13,46.04,46.13,10300.0,44.6637,44.7024,44.6152,44.7024,10300.0
2010-03-16 11:00:00,46.17,46.32,46.17,46.2,5900.0,44.7412,44.8866,44.7412,44.7703,5900.0
2010-03-16 11:05:00,46.21,46.46,46.17,46.35,20900.0,44.78,45.0222,44.7412,44.9156,20900.0
2010-03-16 11:10:00,46.33,46.48,46.31,46.48,4500.0,44.8962,45.0416,44.8769,45.0416,4500.0
2010-03-16 11:15:00,46.47,46.7,46.39,46.7,16600.0,45.0319,45.2548,44.9544,45.2548,16600.0
2010-03-16 11:20:00,46.72,46.78,46.57,46.67,5100.0,45.2742,45.3323,45.1288,45.2257,5100.0
2010-03-16 11:25:00,46.65,46.66,46.45,46.45,4100.0,45.2063,45.216,45.0125,45.0125,4100.0
2010-03-16 11:30:00,46.49,46.51,46.37,46.47,9900.0,45.0513,45.0707,44.935,45.0319,9900.0
2010-03-16 11:35:00,46.46,46.54,46.46,46.54,1900.0,45.0222,45.0998,45.0222,45.0998,1900.0
2010-03-16 11:40:00,46.51,46.51,46.33,46.33,2700.0,45.0707,45.0707,44.8962,44.8962,2700.0
2010-03-16 11:45:00,46.33,46.36,46.25,46.3,6200.0,44.8962,44.9253,44.8187,44.8672,6200.0
2010-03-16 11:50:00,46.34,46.34,46.27,46.29,1100.0,44.9059,44.9059,44.8381,44.8575,1100.0
2010-03-16 11:55:00,46.28,46.28,46.26,46.28,3700.0,44.8478,44.8478,44.8284,44.8478,3700.0
2010-03-16 12:00:00,46.28,46.29,46.19,46.22,3300.0,44.8478,44.8575,44.7606,44.7897,3300.0
2010-03-16 12:05:00,46.22,46.23,46.19,46.23,2900.0,44.7897,44.7993,44.7606,44.7993,2900.0
2010-03-16 12:10:00,46.23,46.25,46.21,46.23,3300.0,44.7993,44.8187,44.78,44.7993,3300.0
2010-03-16 12:15:00,46.24,46.26,46.23,46.26,4600.0,44.809,44.8284,44.7993,44.8284,4600.0
2010-03-16 12:20:00,46.26,46.36,46.23,46.27,12000.0,44.8284,44.9253,44.7993,44.8381,12000.0
2010-03-16 12:25:00,46.22,46.3,46.22,46.3,3300.0,44.7897,44.8672,44.7897,44.8672,3300.0
2010-03-16 12:30:00,46.38,46.49,46.38,46.49,3900.0,44.9447,45.0513,44.9447,45.0513,3900.0
2010-03-16 12:35:00,46.49,46.5,46.41,46.44,4500.0,45.0513,45.061,44.9738,45.0028,4500.0
2010-03-16 12:40:00,46.41,46.41,46.3,46.3,2800.0,44.9738,44.9738,44.8672,44.8672,2800.0
2010-03-16 12:45:00,46.35,46.35,46.19,46.23,9300.0,44.9156,44.9156,44.7606,44.7993,9300.0
2010-03-16 12:50:00,46.19,46.19,46.12,46.12,2800.0,44.7606,44.7606,44.6927,44.6927,2800.0
2010-03-16 12:55:00,46.12,46.12,46.08,46.08,1400.0,44.6927,44.6927,44.654,44.654,1400.0
2010-03-16 13:00:00,46.08,46.27,46.08,46.26,6100.0,44.654,44.8381,44.654,44.8284,6100.0
2010-03-16 13:05:00,46.25,46.29,46.07,46.15,13800.0,44.8187,44.8575,44.6443,44.7218,13800.0
2010-03-16 13:10:00,46.17,46.25,46.17,46.25,1400.0,44.7412,44.8187,44.7412,44.8187,1400.0
2010-03-16 13:15:00,46.23,46.24,46.23,46.23,1300.0,44.7993,44.809,44.7993,44.7993,1300.0
2010-03-16 13:20:00,46.23,46.3,46.23,46.27,2200.0,44.7993,44.8672,44.7993,44.8381,2200.0
2010-03-16 13:25:00,46.28,46.29,46.26,46.26,1600.0,44.8478,44.8575,44.8284,44.8284,1600.0
2010-03-16 13:30:00,46.26,46.26,46.21,46.21,3000.0,44.8284,44.8284,44.78,44.78,3000.0
2010-03-16 13:35:00,46.15,46.15,46.1,46.14,3200.0,44.7218,44.7218,44.6734,44.7121,3200.0
2010-03-16 13:40:00,46.18,46.22,46.15,46.22,1600.0,44.7509,44.7897,44.7218,44.7897,1600.0
2010-03-16 13:45:00,46.24,46.25,46.23,46.24,1800.0,44.809,44.8187,44.7993,44.809,1800.0
2010-03-16 13:50:00,46.24,46.24,46.14,46.14,1600.0,44.809,44.809,44.7121,44.7121,1600.0
2010-03-16 13:55:00,46.16,46.17,46.14,46.17,1400.0,44.7315,44.7412,44.7121,44.7412,1400.0
2010-03-16 14:00:00,46.14,46.14,46.11,46.11,1500.0,44.7121,44.7121,44.6831,44.6831,1500.0
2010-03-16 14:05:00,46.11,46.19,46.11,46.19,3900.0,44.6831,44.7606,44.6831,44.7606,3900.0
2010-03-16 14:10:00,46.19,46.23,46.18,46.22,1800.0,44.7606,44.7993,44.7509,44.7897,1800.0
2010-03-16 14:15:00,46.23,46.25,45.92,45.98,5300.0,44.7993,44.8187,44.4989,44.5571,5300.0
2010-03-16 14:20:00,45.98,46.23,45.98,46.23,2200.0,44.5571,44.7993,44.5571,44.7993,2200.0
2010-03-16 14:25:00,46.24,46.24,46.14,46.16,2800.0,44.809,44.809,44.7121,44.7315,2800.0
2010-03-16 14:30:00,46.15,46.16,46.02,46.08,5000.0,44.7218,44.7315,44.5958,44.654,5000.0
2010-03-16 14:35:00,46.09,46.09,45.9,45.96,9500.0,44.6637,44.6637,44.4796,44.5377,9500.0
2010-03-16 14:40:00,45.99,46.01,45.81,45.81,3500.0,44.5668,44.5862,44.3923,44.3923,3500.0
2010-03-16 14:45:00,45.79,45.97,45.75,45.97,3800.0,44.373,44.5474,44.3342,44.5474,3800.0
2010-03-16 14:50:00,45.99,45.99,45.86,45.86,7200.0,44.5668,44.5668,44.4408,44.4408,7200.0
2010-03-16 14:55:00,45.88,45.89,45.81,45.87,5600.0,44.4602,44.4699,44.3923,44.4505,5600.0
2010-03-16 15:00:00,45.87,45.9,45.87,45.89,6300.0,44.4505,44.4796,44.4505,44.4699,6300.0
2010-03-16 15:05:00,45.89,45.98,45.89,45.95,15100.0,44.4699,44.5571,44.4699,44.528,15100.0
2010-03-16 15:10:00,45.97,46.15,45.96,46.14,5200.0,44.5474,44.7218,44.5377,44.7121,5200.0
2010-03-16 15:15:00,46.16,46.25,46.07,46.22,8500.0,44.7315,44.8187,44.6443,44.7897,8500.0
2010-03-16 15:20:00,46.21,46.21,46.08,46.12,9700.0,44.78,44.78,44.654,44.6927,9700.0
2010-03-16 15:25:00,46.15,46.25,46.11,46.25,5700.0,44.7218,44.8187,44.6831,44.8187,5700.0
2010-03-16 15:30:00,46.25,46.25,46.0,46.04,15400.0,44.8187,44.8187,44.5765,44.6152,15400.0
2010-03-16 15:35:00,46.04,46.22,46.02,46.22,6700.0,44.6152,44.7897,44.5958,44.7897,6700.0
2010-03-16 15:40:00,46.22,46.25,46.16,46.18,8700.0,44.7897,44.8187,44.7315,44.7509,8700.0
2010-03-16 15:45:00,46.19,46.28,46.18,46.19,8600.0,44.7606,44.8478,44.7509,44.7606,8600.0
2010-03-16 15:50:00,46.2,46.31,46.12,46.25,18200.0,44.7703,44.8769,44.6927,44.8187,18200.0
2010-03-16 15:55:00,46.24,46.34,46.24,46.33,18400.0,44.809,44.9059,44.809,44.8962,18400.0
2010-03-17 09:30:00,46.37,46.52,46.25,46.25,2200.0,44.935,45.0804,44.8187,44.8187,2200.0
2010-03-17 09:35:00,46.33,46.5,46.33,46.41,3800.0,44.8962,45.061,44.8962,44.9738,3800.0
2010-03-17 09:40:00,46.39,46.67,46.39,46.67,4100.0,44.9544,45.2257,44.9544,45.2257,4100.0
2010-03-17 09:45:00,46.75,47.0,46.75,47.0,4000.0,45.3033,45.5455,45.3033,45.5455,4000.0
2010-03-17 09:50:00,46.94,47.09,46.94,47.05,2700.0,45.4874,45.6327,45.4874,45.594,2700.0
2010-03-17 09:55:00,47.05,47.2,47.05,47.12,2500.0,45.594,45.7393,45.594,45.6618,2500.0
2010-03-17 10:00:00,47.13,47.2,47.08,47.12,4100.0,45.6715,45.7393,45.623,45.6618,4100.0
2010-03-17 10:05:00,47.12,47.12,47.0,47.03,3600.0,45.6618,45.6618,45.5455,45.5746,3600.0
2010-03-17 10:10:00,47.11,47.16,47.11,47.16,1600.0,45.6521,45.7006,45.6521,45.7006,1600.0
2010-03-17 10:15:00,47.17,47.25,47.17,47.25,2200.0,45.7103,45.7878,45.7103,45.7878,2200.0
2010-03-17 10:20:00,47.28,47.28,47.09,47.09,4800.0,45.8168,45.8168,45.6327,45.6327,4800.0
2010-03-17 10:25:00,47.15,47.2,47.09,47.14,1400.0,45.6909,45.7393,45.6327,45.6812,1400.0
2010-03-17 10:30:00,47.1,47.1,46.9,46.9,5900.0,45.6424,45.6424,45.4486,45.4486,5900.0
2010-03-17 10:35:00,46.91,46.91,46.87,46.9,1500.0,45.4583,45.4583,45.4195,45.4486,1500.0
2010-03-17 10:40:00,46.97,47.05,46.92,47.05,1700.0,45.5164,45.594,45.468,45.594,1700.0
2010-03-17 10:45:00,47.05,47.05,46.98,47.03,1100.0,45.594,45.594,45.5261,45.5746,1100.0
2010-03-17 10:50:00,46.97,46.97,46.88,46.94,1400.0,45.5164,45.5164,45.4292,45.4874,1400.0
2010-03-17 10:55:00,46.94,46.96,46.91,46.91,2500.0,45.4874,45.5068,45.4583,45.4583,2500.0
2010-03-17 11:00:00,46.91,46.96,46.91,46.93,1800.0,45.4583,45.5068,45.4583,45.4777,1800.0
2010-03-17 11:05:00,46.95,46.98,46.94,46.96,1200.0,45.4971,45.5261,45.4874,45.5068,1200.0
2010-03-17 11:10:00,46.98,46.98,46.95,46.97,1500.0,45.5261,45.5261,45.4971,45.5164,1500.0
2010-03-17 11:15:00,46.97,46.99,46.95,46.97,1500.0,45.5164,45.5358,45.4971,45.5164,1500.0
2010-03-17 11:20:00,46.97,47.15,46.97,47.1,7100.0,45.5164,45.6909,45.5164,45.6424,7100.0
2010-03-17 11:25:00,47.09,47.12,47.08,47.1,1900.0,45.6327,45.6618,45.623,45.6424,1900.0
2010-03-17 11:30:00,47.09,47.29,47.09,47.28,7000.0,45.6327,45.8265,45.6327,45.8168,7000.0
2010-03-17 11:35:00,47.28,47.29,47.23,47.27,2500.0,45.8168,45.8265,45.7684,45.8072,2500.0
2010-03-17 11:40:00,47.29,47.29,47.27,47.27,400.0,45.8265,45.8265,45.8072,45.8072,400.0
2010-03-17 11:45:00,47.27,47.42,47.27,47.4,4500.0,45.8072,45.9525,45.8072,45.9331,4500.0
2010-03-17 11:50:00,47.44,47.49,47.39,47.41,1600.0,45.9719,46.0204,45.9234,45.9428,1600.0
2010-03-17 11:55:00,47.43,47.46,47.42,47.42,700.0,45.9622,45.9913,45.9525,45.9525,700.0
2010-03-17 12:00:00,47.47,47.47,47.4,47.4,2100.0,46.001,46.001,45.9331,45.9331,2100.0
2010-03-17 12:05:00,47.4,47.41,47.35,47.38,2800.0,45.9331,45.9428,45.8847,45.9138,2800.0
2010-03-17 12:10:00,47.39,47.42,47.39,47.41,500.0,45.9234,45.9525,45.9234,45.9428,500.0
2010-03-17 12:15:00,47.42,47.42,47.3,47.3,3200.0,45.9525,45.9525,45.8362,45.8362,3200.0
2010-03-17 12:20:00,47.28,47.28,47.11,47.13,2600.0,45.8168,45.8168,45.6521,45.6715,2600.0
2010-03-17 12:25:00,47.14,47.16,47.14,47.16,900.0,45.6812,45.7006,45.6812,45.7006,900.0
2010-03-17 12:30:00,47.16,47.28,47.16,47.27,4400.0,45.7006,45.8168,45.7006,45.8072,4400.0
2010-03-17 12:35:00,47.26,47.28,47.19,47.2,2000.0,45.7975,45.8168,45.7296,45.7393,2000.0
2010-03-17 12:40:00,47.24,47.28,47.23,47.28,900.0,45.7781,45.8168,45.7684,45.8168,900.0
2010-03-17 12:45:00,47.26,47.26,47.21,47.21,1300.0,45.7975,45.7975,45.749,45.749,1300.0
2010-03-17 12:50:00,47.2,47.23,47.2,47.23,400.0,45.7393,45.7684,45.7393,45.7684,400.0
2010-03-17 12:55:00,47.24,47.31,47.24,47.31,1900.0,45.7781,45.8459,45.7781,45.8459,1900.0
2010-03-17 13:00:00,47.32,47.35,47.31,47.34,2300.0,45.8556,45.8847,45.8459,45.875,2300.0
2010-03-17 13:05:00,47.35,47.36,47.35,47.36,1000.0,45.8847,45.8944,45.8847,45.8944,1000.0
2010-03-17 13:10:00,47.37,47.46,47.37,47.45,2500.0,45.9041,45.9913,45.9041,45.9816,2500.0
2010-03-17 13:15:00,47.47,47.64,47.47,47.6,13600.0,46.001,46.1657,46.001,46.1269,13600.0
2010-03-17 13:20:00,47.59,47.64,47.5,47.52,3600.0,46.1173,46.1657,46.03,46.0494,3600.0
2010-03-17 13:25:00,47.55,47.61,47.55,47.56,6300.0,46.0785,46.1366,46.0785,46.0882,6300.0
2010-03-17 13:30:00,47.58,47.64,47.55,47.62,6800.0,46.1076,46.1657,46.0785,46.1463,6800.0
2010-03-17 13:35:00,47.62,47.75,47.62,47.75,2100.0,46.1463,46.2723,46.1463,46.2723,2100.0
2010-03-17 13:40:00,47.73,47.75,47.65,47.74,5000.0,46.2529,46.2723,46.1754,46.2626,5000.0
2010-03-17 13:45:00,47.74,47.88,47.73,47.88,4200.0,46.2626,46.3983,46.2529,46.3983,4200.0
2010-03-17 13:50:00,47.9,47.94,47.89,47.94,3000.0,46.4177,46.4564,46.408,46.4564,3000.0
2010-03-17 13:55:00,47.94,47.94,47.88,47.88,3600.0,46.4564,46.4564,46.3983,46.3983,3600.0
2010-03-17 14:00:00,47.91,47.92,47.78,47.88,5800.0,46.4274,46.437,46.3014,46.3983,5800.0
2010-03-17 14:05:00,47.87,47.92,47.85,47.87,8200.0,46.3886,46.437,46.3692,46.3886,8200.0
2010-03-17 14:10:00,47.85,47.9,47.82,47.88,2800.0,46.3692,46.4177,46.3401,46.3983,2800.0
2010-03-17 14:15:00,47.88,47.93,47.85,47.9,3900.0,46.3983,46.4467,46.3692,46.4177,3900.0
2010-03-17 14:20:00,47.91,48.02,47.9,48.02,7800.0,46.4274,46.5339,46.4177,46.5339,7800.0
2010-03-17 14:25:00,48.02,48.02,47.98,48.01,2800.0,46.5339,46.5339,46.4952,46.5243,2800.0
2010-03-17 14:30:00,47.99,47.99,47.85,47.85,2300.0,46.5049,46.5049,46.3692,46.3692,2300.0
2010-03-17 14:35:00,47.83,47.83,47.75,47.75,1700.0,46.3498,46.3498,46.2723,46.2723,1700.0
2010-03-17 14:40:00,47.78,47.83,47.68,47.68,4500.0,46.3014,46.3498,46.2045,46.2045,4500.0
2010-03-17 14:45:00,47.66,47.72,47.65,47.71,6200.0,46.1851,46.2432,46.1754,46.2335,6200.0
2010-03-17 14:50:00,47.7,47.7,47.65,47.65,1900.0,46.2239,46.2239,46.1754,46.1754,1900.0
2010-03-17 14:55:00,47.64,47.64,47.52,47.55,6500.0,46.1657,46.1657,46.0494,46.0785,6500.0
2010-03-17 15:00:00,47.54,47.62,47.54,47.55,2900.0,46.0688,46.1463,46.0688,46.0785,2900.0
2010-03-17 15:05:00,47.53,47.64,47.5,47.63,3000.0,46.0591,46.1657,46.03,46.156,3000.0
2010-03-17 15:10:00,47.63,47.63,47.52,47.56,2700.0,46.156,46.156,46.0494,46.0882,2700.0
2010-03-17 15:15:00,47.57,47.6,47.27,47.27,6200.0,46.0979,46.1269,45.8072,45.8072,6200.0
2010-03-17 15:20:00,47.24,47.35,47.19,47.32,4000.0,45.7781,45.8847,45.7296,45.8556,4000.0
2010-03-17 15:25:00,47.32,47.35,47.24,47.28,1700.0,45.8556,45.8847,45.7781,45.8168,1700.0
2010-03-17 15:30:00,47.31,47.42,47.31,47.32,4600.0,45.8459,45.9525,45.8459,45.8556,4600.0
2010-03-17 15:35:00,47.32,47.5,47.32,47.46,10100.0,45.8556,46.03,45.8556,45.9913,10100.0
2010-03-17 15:40:00,47.45,47.5,47.37,47.41,6500.0,45.9816,46.03,45.9041,45.9428,6500.0
2010-03-17 15:45:00,47.4,47.61,47.39,47.57,9200.0,45.9331,46.1366,45.9234,46.0979,9200.0
2010-03-17 15:50:00,47.54,47.54,47.34,47.37,10300.0,46.0688,46.0688,45.875,45.9041,10300.0
2010-03-17 15:55:00,47.37,47.4,47.28,47.33,14100.0,45.9041,45.9331,45.8168,45.8653,14100.0
2010-03-18 09:30:00,47.52,47.57,47.2,47.27,7200.0,46.0494,46.0979,45.7393,45.8072,7200.0
2010-03-18 09:35:00,47.32,47.32,47.0,47.15,5400.0,45.8556,45.8556,45.5455,45.6909,5400.0
2010-03-18 09:40:00,46.98,47.03,46.8,47.03,2000.0,45.5261,45.5746,45.3517,45.5746,2000.0
2010-03-18 09:45:00,46.99,46.99,46.95,46.95,400.0,45.5358,45.5358,45.4971,45.4971,400.0
2010-03-18 09:50:00,46.99,47.08,46.95,47.03,1800.0,45.5358,45.623,45.4971,45.5746,1800.0
2010-03-18 09:55:00,47.06,47.1,47.05,47.05,400.0,45.6037,45.6424,45.594,45.594,400.0
2010-03-18 10:00:00,47.0,47.11,47.0,47.11,1700.0,45.5455,45.6521,45.5455,45.6521,1700.0
2010-03-18 10:05:00,47.08,47.08,46.94,47.01,1100.0,45.623,45.623,45.4874,45.5552,1100.0
2010-03-18 10:10:00,47.01,47.12,47.0,47.1,900.0,45.5552,45.6618,45.5455,45.6424,900.0
2010-03-18 10:15:00,47.08,47.15,47.08,47.12,1100.0,45.623,45.6909,45.623,45.6618,1100.0
2010-03-18 10:20:00,47.15,47.22,47.14,47.2,2000.0,45.6909,45.7587,45.6812,45.7393,2000.0
2010-03-18 10:25:00,47.2,47.25,47.19,47.24,1300.0,45.7393,45.7878,45.7296,45.7781,1300.0
2010-03-18 10:30:00,47.23,47.35,47.23,47.29,2500.0,45.7684,45.8847,45.7684,45.8265,2500.0
2010-03-18 10:35:00,47.29,47.29,47.16,47.16,900.0,45.8265,45.8265,45.7006,45.7006,900.0
2010-03-18 10:40:00,47.16,47.25,47.1,47.25,1300.0,45.7006,45.7878,45.6424,45.7878,1300.0
2010-03-18 10:45:00,47.25,47.35,47.25,47.3,1600.0,45.7878,45.8847,45.7878,45.8362,1600.0
2010-03-18 10:50:00,47.34,47.41,47.34,47.41,2500.0,45.875,45.9428,45.875,45.9428,2500.0
2010-03-18 10:55:00,47.44,47.54,47.44,47.52,3900.0,45.9719,46.0688,45.9719,46.0494,3900.0
2010-03-18 11:00:00,47.51,47.56,47.44,47.52,3700.0,46.0397,46.0882,45.9719,46.0494,3700.0
2010-03-18 11:05:00,47.55,47.68,47.49,47.52,3900.0,46.0785,46.2045,46.0204,46.0494,3900.0
2010-03-18 11:10:00,47.51,47.51,47.41,47.46,700.0,46.0397,46.0397,45.9428,45.9913,700.0
2010-03-18 11:15:00,47.43,47.48,47.42,47.45,1100.0,45.9622,46.0107,45.9525,45.9816,1100.0
2010-03-18 11:20:00,47.44,47.46,47.42,47.42,1100.0,45.9719,45.9913,45.9525,45.9525,1100.0
2010-03-18 11:25:00,47.39,47.39,47.25,47.25,3500.0,45.9234,45.9234,45.7878,45.7878,3500.0
2010-03-18 11:30:00,47.22,47.22,47.06,47.06,1700.0,45.7587,45.7587,45.6037,45.6037,1700.0
2010-03-18 11:35:00,47.02,47.02,47.0,47.0,1000.0,45.5649,45.5649,45.5455,45.5455,1000.0
2010-03-18 11:40:00,46.94,46.94,46.94,46.94,300.0,45.4874,45.4874,45.4874,45.4874,300.0
2010-03-18 11:45:00,46.94,46.94,46.81,46.86,1300.0,45.4874,45.4874,45.3614,45.4098,1300.0
2010-03-18 11:50:00,46.94,46.99,46.94,46.99,400.0,45.4874,45.5358,45.4874,45.5358,400.0
2010-03-18 11:55:00,47.0,47.06,47.0,47.01,1000.0,45.5455,45.6037,45.5455,45.5552,1000.0
2010-03-18 12:00:00,47.02,47.02,46.91,46.92,1700.0,45.5649,45.5649,45.4583,45.468,1700.0
2010-03-18 12:05:00,46.92,46.94,46.92,46.94,800.0,45.468,45.4874,45.468,45.4874,800.0
2010-03-18 12:10:00,46.93,46.93,46.88,46.88,1100.0,45.4777,45.4777,45.4292,45.4292,1100.0
2010-03-18 12:15:00,46.87,46.92,46.87,46.91,600.0,45.4195,45.468,45.4195,45.4583,600.0
2010-03-18 12:20:00,46.94,46.98,46.94,46.98,500.0,45.4874,45.5261,45.4874,45.5261,500.0
2010-03-18 12:25:00,46.98,46.98,46.81,46.85,4400.0,45.5261,45.5261,45.3614,45.4002,4400.0
2010-03-18 12:30:00,46.85,46.9,46.85,46.9,300.0,45.4002,45.4486,45.4002,45.4486,300.0
2010-03-18 12:35:00,46.85,46.89,46.84,46.84,900.0,45.4002,45.4389,45.3905,45.3905,900.0
2010-03-18 12:40:00,46.85,46.87,46.85,46.85,400.0,45.4002,45.4195,45.4002,45.4002,400.0
2010-03-18 12:45:00,46.85,46.96,46.84,46.93,1700.0,45.4002,45.5068,45.3905,45.4777,1700.0
2010-03-18 12:50:00,46.88,46.88,46.82,46.82,300.0,45.4292,45.4292,45.3711,45.3711,300.0
2010-03-18 12:55:00,46.82,46.86,46.81,46.81,500.0,45.3711,45.4098,45.3614,45.3614,500.0
2010-03-18 13:00:00,46.81,46.87,46.81,46.87,1200.0,45.3614,45.4195,45.3614,45.4195,1200.0
2010-03-18 13:05:00,46.9,46.97,46.85,46.97,500.0,45.4486,45.5164,45.4002,45.5164,500.0
2010-03-18 13:10:00,46.99,47.04,46.99,47.04,600.0,45.5358,45.5843,45.5358,45.5843,600.0
2010-03-18 13:15:00,47.05,47.06,46.93,46.93,2100.0,45.594,45.6037,45.4777,45.4777,2100.0
2010-03-18 13:20:00,46.94,46.95,46.88,46.9,400.0,45.4874,45.4971,45.4292,45.4486,400.0
2010-03-18 13:25:00,46.96,47.0,46.96,47.0,200.0,45.5068,45.5455,45.5068,45.5455,200.0
2010-03-18 13:30:00,47.02,47.04,47.0,47.02,1200.0,45.5649,45.5843,45.5455,45.5649,1200.0
2010-03-18 13:35:00,47.05,47.13,47.05,47.08,700.0,45.594,45.6715,45.594,45.623,700.0
2010-03-18 13:40:00,47.13,47.14,47.13,47.14,200.0,45.6715,45.6812,45.6715,45.6812,200.0
2010-03-18 13:45:00,47.15,47.16,47.15,47.16,300.0,45.6909,45.7006,45.6909,45.7006,300.0
2010-03-18 13:50:00,47.18,47.18,47.14,47.18,1100.0,45.7199,45.7199,45.6812,45.7199,1100.0
2010-03-18 13:55:00,47.19,47.2,47.19,47.2,800.0,45.7296,45.7393,45.7296,45.7393,800.0
2010-03-18 14:00:00,47.2,47.23,47.13,47.16,1300.0,45.7393,45.7684,45.6715,45.7006,1300.0
2010-03-18 14:05:00,47.11,47.16,47.08,47.13,1800.0,45.6521,45.7006,45.623,45.6715,1800.0
2010-03-18 14:10:00,47.11,47.11,47.01,47.07,1500.0,45.6521,45.6521,45.5552,45.6133,1500.0
2010-03-18 14:15:00,47.07,47.15,47.07,47.15,1300.0,45.6133,45.6909,45.6133,45.6909,1300.0
2010-03-18 14:20:00,47.2,47.22,47.2,47.22,200.0,45.7393,45.7587,45.7393,45.7587,200.0
2010-03-18 14:25:00,47.23,47.25,47.23,47.25,1800.0,45.7684,45.7878,45.7684,45.7878,1800.0
2010-03-18 14:30:00,47.26,47.31,47.22,47.26,15000.0,45.7975,45.8459,45.7587,45.7975,15000.0
2010-03-18 14:35:00,47.26,47.27,47.19,47.21,2400.0,45.7975,45.8072,45.7296,45.749,2400.0
2010-03-18 14:40:00,47.2,47.21,47.15,47.15,1600.0,45.7393,45.749,45.6909,45.6909,1600.0
2010-03-18 14:45:00,47.16,47.21,47.16,47.21,1700.0,45.7006,45.749,45.7006,45.749,1700.0
2010-03-18 14:50:00,47.2,47.2,47.15,47.15,2000.0,45.7393,45.7393,45.6909,45.6909,2000.0
2010-03-18 14:55:00,47.14,47.2,47.11,47.2,3600.0,45.6812,45.7393,45.6521,45.7393,3600.0
2010-03-18 15:00:00,47.2,47.2,47.13,47.14,5300.0,45.7393,45.7393,45.6715,45.6812,5300.0
2010-03-18 15:05:00,47.16,47.21,47.16,47.21,1300.0,45.7006,45.749,45.7006,45.749,1300.0
2010-03-18 15:10:00,47.21,47.23,47.17,47.17,2700.0,45.749,45.7684,45.7103,45.7103,2700.0
2010-03-18 15:15:00,47.16,47.25,47.14,47.25,1600.0,45.7006,45.7878,45.6812,45.7878,1600.0
2010-03-18 15:20:00,47.24,47.25,47.14,47.16,2600.0,45.7781,45.7878,45.6812,45.7006,2600.0
2010-03-18 15:25:00,47.17,47.25,47.17,47.22,1600.0,45.7103,45.7878,45.7103,45.7587,1600.0
2010-03-18 15:30:00,47.24,47.25,47.22,47.25,1600.0,45.7781,45.7878,45.7587,45.7878,1600.0
2010-03-18 15:35:00,47.25,47.25,47.21,47.21,1000.0,45.7878,45.7878,45.749,45.749,1000.0
2010-03-18 15:40:00,47.19,47.2,47.15,47.17,5200.0,45.7296,45.7393,45.6909,45.7103,5200.0
2010-03-18 15:45:00,47.15,47.25,47.15,47.21,5500.0,45.6909,45.7878,45.6909,45.749,5500.0
2010-03-18 15:50:00,47.2,47.25,47.12,47.25,9400.0,45.7393,45.7878,45.6618,45.7878,9400.0
2010-03-18 15:55:00,47.31,47.33,47.16,47.23,18200.0,45.8459,45.8653,45.7006,45.7684,18200.0
2010-03-19 09:30:00,47.38,47.64,47.25,47.64,32500.0,45.9138,46.1657,45.7878,46.1657,32500.0
2010-03-19 09:35:00,47.56,47.64,47.48,47.64,2700.0,46.0882,46.1657,46.0107,46.1657,2700.0
2010-03-19 09:40:00,47.53,47.53,46.99,47.02,9000.0,46.0591,46.0591,45.5358,45.5649,9000.0
2010-03-19 09:45:00,47.08,47.29,46.91,47.18,5400.0,45.623,45.8265,45.4583,45.7199,5400.0
2010-03-19 09:50:00,47.21,47.33,47.2,47.27,2500.0,45.749,45.8653,45.7393,45.8072,2500.0
2010-03-19 09:55:00,47.27,47.43,47.27,47.37,2200.0,45.8072,45.9622,45.8072,45.9041,2200.0
2010-03-19 10:00:00,47.26,47.31,46.96,46.96,5600.0,45.7975,45.8459,45.5068,45.5068,5600.0
2010-03-19 10:05:00,47.05,47.05,46.95,46.95,3400.0,45.594,45.594,45.4971,45.4971,3400.0
2010-03-19 10:10:00,46.97,47.03,46.88,46.9,4200.0,45.5164,45.5746,45.4292,45.4486,4200.0
2010-03-19 10:15:00,46.83,46.92,46.83,46.88,3300.0,45.3808,45.468,45.3808,45.4292,3300.0
2010-03-19 10:20:00,46.88,46.9,46.69,46.7,6100.0,45.4292,45.4486,45.2451,45.2548,6100.0
2010-03-19 10:25:00,46.7,46.7,46.61,46.7,2500.0,45.2548,45.2548,45.1676,45.2548,2500.0
2010-03-19 10:30:00,46.68,46.68,46.58,46.58,8200.0,45.2354,45.2354,45.1385,45.1385,8200.0
2010-03-19 10:35:00,46.63,46.65,46.6,46.65,2500.0,45.187,45.2063,45.1579,45.2063,2500.0
2010-03-19 10:40:00,46.65,46.65,46.64,46.64,700.0,45.2063,45.2063,45.1967,45.1967,700.0
2010-03-19 10:45:00,46.61,46.61,46.57,46.57,1700.0,45.1676,45.1676,45.1288,45.1288,1700.0
2010-03-19 10:50:00,46.57,46.59,46.55,46.55,1700.0,45.1288,45.1482,45.1094,45.1094,1700.0
2010-03-19 10:55:00,46.55,46.56,46.5,46.56,2100.0,45.1094,45.1191,45.061,45.1191,2100.0
2010-03-19 11:00:00,46.62,46.62,46.48,46.49,3600.0,45.1773,45.1773,45.0416,45.0513,3600.0
2010-03-19 11:05:00,46.48,46.51,46.4,46.44,5700.0,45.0416,45.0707,44.9641,45.0028,5700.0
2010-03-19 11:10:00,46.44,46.48,46.25,46.31,11400.0,45.0028,45.0416,44.8187,44.8769,11400.0
2010-03-19 11:15:00,46.34,46.34,46.22,46.29,3200.0,44.9059,44.9059,44.7897,44.8575,3200.0
2010-03-19 11:20:00,46.34,46.4,46.34,46.36,1300.0,44.9059,44.9641,44.9059,44.9253,1300.0
2010-03-19 11:25:00,46.38,46.41,46.36,46.37,2800.0,44.9447,44.9738,44.9253,44.935,2800.0
2010-03-19 11:30:00,46.39,46.42,46.37,46.42,11300.0,44.9544,44.9835,44.935,44.9835,11300.0
2010-03-19 11:35:00,46.42,46.42,46.42,46.42,500.0,44.9835,44.9835,44.9835,44.9835,500.0
2010-03-19 11:40:00,46.42,46.5,46.42,46.5,3000.0,44.9835,45.061,44.9835,45.061,3000.0
2010-03-19 11:45:00,46.47,46.49,46.46,46.49,600.0,45.0319,45.0513,45.0222,45.0513,600.0
2010-03-19 11:50:00,46.47,46.49,46.47,46.49,400.0,45.0319,45.0513,45.0319,45.0513,400.0
2010-03-19 11:55:00,46.5,46.52,46.44,46.44,2400.0,45.061,45.0804,45.0028,45.0028,2400.0
2010-03-19 12:00:00,46.48,46.52,46.48,46.5,900.0,45.0416,45.0804,45.0416,45.061,900.0
2010-03-19 12:05:00,46.52,46.52,46.49,46.51,400.0,45.0804,45.0804,45.0513,45.0707,400.0
2010-03-19 12:10:00,46.49,46.5,46.45,46.48,500.0,45.0513,45.061,45.0125,45.0416,500.0
2010-03-19 12:15:00,46.44,46.45,46.36,46.36,2900.0,45.0028,45.0125,44.9253,44.9253,2900.0
2010-03-19 12:20:00,46.41,46.47,46.38,46.47,1800.0,44.9738,45.0319,44.9447,45.0319,1800.0
2010-03-19 12:25:00,46.47,46.49,46.39,46.39,1600.0,45.0319,45.0513,44.9544,44.9544,1600.0
2010-03-19 12:30:00,46.42,46.5,46.42,46.45,500.0,44.9835,45.061,44.9835,45.0125,500.0
2010-03-19 12:35:00,46.45,46.45,46.39,46.4,1400.0,45.0125,45.0125,44.9544,44.9641,1400.0
2010-03-19 12:40:00,46.42,46.43,46.42,46.42,900.0,44.9835,44.9932,44.9835,44.9835,900.0
2010-03-19 12:45:00,46.39,46.43,46.38,46.42,2700.0,44.9544,44.9932,44.9447,44.9835,2700.0
2010-03-19 12:50:00,46.39,46.43,46.36,46.38,3200.0,44.9544,44.9932,44.9253,44.9447,3200.0
2010-03-19 12:55:00,46.4,46.41,46.36,46.36,1600.0,44.9641,44.9738,44.9253,44.9253,1600.0
2010-03-19 13:00:00,46.38,46.48,46.36,46.48,8000.0,44.9447,45.0416,44.9253,45.0416,8000.0
2010-03-19 13:05:00,46.48,46.48,46.4,46.4,700.0,45.0416,45.0416,44.9641,44.9641,700.0
2010-03-19 13:10:00,46.41,46.42,46.41,46.42,600.0,44.9738,44.9835,44.9738,44.9835,600.0
2010-03-19 13:15:00,46.42,46.43,46.41,46.43,3500.0,44.9835,44.9932,44.9738,44.9932,3500.0
2010-03-19 13:20:00,46.4,46.4,46.35,46.36,1800.0,44.9641,44.9641,44.9156,44.9253,1800.0
2010-03-19 13:25:00,46.36,46.38,46.35,46.38,11600.0,44.9253,44.9447,44.9156,44.9447,11600.0
2010-03-19 13:30:00,46.39,46.4,46.38,46.4,1700.0,44.9544,44.9641,44.9447,44.9641,1700.0
2010-03-19 13:35:00,46.38,46.39,46.36,46.36,3400.0,44.9447,44.9544,44.9253,44.9253,3400.0
2010-03-19 13:40:00,46.37,46.42,46.37,46.41,3000.0,44.935,44.9835,44.935,44.9738,3000.0
2010-03-19 13:45:00,46.41,46.41,46.4,46.4,4600.0,44.9738,44.9738,44.9641,44.9641,4600.0
2010-03-19 13:50:00,46.4,46.41,46.4,46.41,2400.0,44.9641,44.9738,44.9641,44.9738,2400.0
2010-03-19 13:55:00,46.41,46.43,46.4,46.41,7100.0,44.9738,44.9932,44.9641,44.9738,7100.0
2010-03-19 14:00:00,46.4,46.4,46.38,46.38,3200.0,44.9641,44.9641,44.9447,44.9447,3200.0
2010-03-19 14:05:00,46.38,46.46,46.37,46.46,7900.0,44.9447,45.0222,44.935,45.0222,7900.0
2010-03-19 14:10:00,46.44,46.44,46.37,46.37,2700.0,45.0028,45.0028,44.935,44.935,2700.0
2010-03-19 14:15:00,46.38,46.4,46.36,46.4,1800.0,44.9447,44.9641,44.9253,44.9641,1800.0
2010-03-19 14:20:00,46.47,46.49,46.47,46.48,900.0,45.0319,45.0513,45.0319,45.0416,900.0
2010-03-19 14:25:00,46.47,46.47,46.36,46.37,1400.0,45.0319,45.0319,44.9253,44.935,1400.0
2010-03-19 14:30:00,46.39,46.41,46.36,46.37,1500.0,44.9544,44.9738,44.9253,44.935,1500.0
2010-03-19 14:35:00,46.36,46.36,46.35,46.35,1200.0,44.9253,44.9253,44.9156,44.9156,1200.0
2010-03-19 14:40:00,46.37,46.47,46.36,46.45,7600.0,44.935,45.0319,44.9253,45.0125,7600.0
2010-03-19 14:45:00,46.42,46.42,46.35,46.39,2400.0,44.9835,44.9835,44.9156,44.9544,2400.0
2010-03-19 14:50:00,46.39,46.39,46.35,46.38,31900.0,44.9544,44.9544,44.9156,44.9447,31900.0
2010-03-19 14:55:00,46.39,46.41,46.35,46.35,2600.0,44.9544,44.9738,44.9156,44.9156,2600.0
2010-03-19 15:00:00,46.34,46.38,46.28,46.38,3000.0,44.9059,44.9447,44.8478,44.9447,3000.0
2010-03-19 15:05:00,46.41,46.42,46.37,46.37,3300.0,44.9738,44.9835,44.935,44.935,3300.0
2010-03-19 15:10:00,46.36,46.37,46.32,46.35,4100.0,44.9253,44.935,44.8866,44.9156,4100.0
2010-03-19 15:15:00,46.32,46.36,46.29,46.35,2600.0,44.8866,44.9253,44.8575,44.9156,2600.0
2010-03-19 15:20:00,46.36,46.36,46.31,46.31,4600.0,44.9253,44.9253,44.8769,44.8769,4600.0
2010-03-19 15:25:00,46.31,46.35,46.29,46.3,3300.0,44.8769,44.9156,44.8575,44.8672,3300.0
2010-03-19 15:30:00,46.29,46.29,46.15,46.19,8100.0,44.8575,44.8575,44.7218,44.7606,8100.0
2010-03-19 15:35:00,46.16,46.36,46.16,46.26,8900.0,44.7315,44.9253,44.7315,44.8284,8900.0
2010-03-19 15:40:00,46.27,46.41,46.22,46.26,11000.0,44.8381,44.9738,44.7897,44.8284,11000.0
2010-03-19 15:45:00,46.25,46.43,46.21,46.4,8400.0,44.8187,44.9932,44.78,44.9641,8400.0
2010-03-19 15:50:00,46.4,46.42,46.22,46.27,17600.0,44.9641,44.9835,44.7897,44.8381,17600.0
2010-03-19 15:55:00,46.27,46.31,46.19,46.26,28800.0,44.8381,44.8769,44.7606,44.8284,28800.0
2010-03-22 09:30:00,46.01,46.12,44.66,44.96,68900.0,44.5862,44.6927,43.2779,43.5686,68900.0
2010-03-22 09:35:00,44.96,45.28,44.96,45.28,6700.0,43.5686,43.8787,43.5686,43.8787,6700.0
2010-03-22 09:40:00,45.34,45.46,45.31,45.4,3900.0,43.9369,44.0532,43.9078,43.995,3900.0
2010-03-22 09:45:00,45.53,45.72,45.53,45.71,3400.0,44.121,44.3051,44.121,44.2954,3400.0
2010-03-22 09:50:00,45.65,45.91,45.65,45.87,4600.0,44.2373,44.4892,44.2373,44.4505,4600.0
2010-03-22 09:55:00,45.87,45.87,45.73,45.84,3600.0,44.4505,44.4505,44.3148,44.4214,3600.0
2010-03-22 10:00:00,45.8,45.8,45.63,45.65,3300.0,44.3827,44.3827,44.2179,44.2373,3300.0
2010-03-22 10:05:00,45.71,45.73,45.6,45.73,1900.0,44.2954,44.3148,44.1888,44.3148,1900.0
2010-03-22 10:10:00,45.78,45.86,45.75,45.83,2500.0,44.3633,44.4408,44.3342,44.4117,2500.0
2010-03-22 10:15:00,45.86,45.86,45.84,45.84,200.0,44.4408,44.4408,44.4214,44.4214,200.0
2010-03-22 10:20:00,45.84,46.16,45.84,45.96,8400.0,44.4214,44.7315,44.4214,44.5377,8400.0
2010-03-22 10:25:00,45.99,46.26,45.99,46.14,1700.0,44.5668,44.8284,44.5668,44.7121,1700.0
2010-03-22 10:30:00,46.14,46.26,46.1,46.1,2800.0,44.7121,44.8284,44.6734,44.6734,2800.0
2010-03-22 10:35:00,46.1,46.17,46.04,46.05,2500.0,44.6734,44.7412,44.6152,44.6249,2500.0
2010-03-22 10:40:00,46.07,46.24,46.04,46.24,800.0,44.6443,44.809,44.6152,44.809,800.0
2010-03-22 10:45:00,46.27,46.38,46.27,46.33,1200.0,44.8381,44.9447,44.8381,44.8962,1200.0
2010-03-22 10:50:00,46.34,46.4,46.33,46.39,2200.0,44.9059,44.9641,44.8962,44.9544,2200.0
2010-03-22 10:55:00,46.23,46.23,46.18,46.21,400.0,44.7993,44.7993,44.7509,44.78,400.0
2010-03-22 11:00:00,46.22,46.37,46.22,46.35,1100.0,44.7897,44.935,44.7897,44.9156,1100.0
2010-03-22 11:05:00,46.37,46.65,46.37,46.63,3500.0,44.935,45.2063,44.935,45.187,3500.0
2010-03-22 11:10:00,46.59,46.59,46.51,46.52,800.0,45.1482,45.1482,45.0707,45.0804,800.0
2010-03-22 11:15:00,46.44,46.44,46.27,46.27,2900.0,45.0028,45.0028,44.8381,44.8381,2900.0
2010-03-22 11:20:00,46.27,46.3,46.22,46.24,5600.0,44.8381,44.8672,44.7897,44.809,5600.0
2010-03-22 11:25:00,46.25,46.28,46.21,46.23,900.0,44.8187,44.8478,44.78,44.7993,900.0
2010-03-22 11:30:00,46.26,46.26,46.22,46.22,900.0,44.8284,44.8284,44.7897,44.7897,900.0
2010-03-22 11:35:00,46.22,46.22,46.21,46.21,700.0,44.7897,44.7897,44.78,44.78,700.0
2010-03-22 11:40:00,46.25,46.3,46.25,46.29,1200.0,44.8187,44.8672,44.8187,44.8575,1200.0
2010-03-22 11:45:00,46.4,46.54,46.4,46.54,4100.0,44.9641,45.0998,44.9641,45.0998,4100.0
2010-03-22 11:50:00,46.58,46.64,46.56,46.63,2300.0,45.1385,45.1967,45.1191,45.187,2300.0
2010-03-22 11:55:00,46.64,46.64,46.58,46.6,3400.0,45.1967,45.1967,45.1385,45.1579,3400.0
2010-03-22 12:00:00,46.56,46.56,46.46,46.48,3900.0,45.1191,45.1191,45.0222,45.0416,3900.0
2010-03-22 12:05:00,46.48,46.59,46.46,46.59,1400.0,45.0416,45.1482,45.0222,45.1482,1400.0
2010-03-22 12:10:00,46.55,46.75,46.55,46.68,3700.0,45.1094,45.3033,45.1094,45.2354,3700.0
2010-03-22 12:15:00,46.7,46.7,46.56,46.59,1100.0,45.2548,45.2548,45.1191,45.1482,1100.0
2010-03-22 12:20:00,46.63,46.63,46.63,46.63,100.0,45.187,45.187,45.187,45.187,100.0
2010-03-22 12:25:00,46.7,46.73,46.68,46.68,500.0,45.2548,45.2839,45.2354,45.2354,500.0
2010-03-22 12:30:00,46.68,46.73,46.67,46.69,1200.0,45.2354,45.2839,45.2257,45.2451,1200.0
2010-03-22 12:35:00,46.72,46.74,46.65,46.68,1500.0,45.2742,45.2936,45.2063,45.2354,1500.0
2010-03-22 12:40:00,46.69,46.74,46.69,46.73,700.0,45.2451,45.2936,45.2451,45.2839,700.0
2010-03-22 12:45:00,46.72,46.74,46.68,46.71,2100.0,45.2742,45.2936,45.2354,45.2645,2100.0
2010-03-22 12:50:00,46.74,46.83,46.74,46.83,4900.0,45.2936,45.3808,45.2936,45.3808,4900.0
2010-03-22 12:55:00,46.85,46.86,46.85,46.85,300.0,45.4002,45.4098,45.4002,45.4002,300.0
2010-03-22 13:00:00,46.92,46.99,46.86,46.9,4400.0,45.468,45.5358,45.4098,45.4486,4400.0
2010-03-22 13:05:00,46.89,46.92,46.54,46.54,103200.0,45.4389,45.468,45.0998,45.0998,103200.0
2010-03-22 13:10:00,46.55,46.55,46.34,46.39,18500.0,45.1094,45.1094,44.9059,44.9544,18500.0
2010-03-22 13:15:00,46.33,46.37,46.31,46.31,4000.0,44.8962,44.935,44.8769,44.8769,4000.0
2010-03-22 13:20:00,46.31,46.44,46.3,46.44,3300.0,44.8769,45.0028,44.8672,45.0028,3300.0
2010-03-22 13:25:00,46.45,46.48,46.37,46.37,5100.0,45.0125,45.0416,44.935,44.935,5100.0
2010-03-22 13:30:00,46.36,46.4,46.35,46.4,1300.0,44.9253,44.9641,44.9156,44.9641,1300.0
2010-03-22 13:35:00,46.42,46.52,46.42,46.49,2400.0,44.9835,45.0804,44.9835,45.0513,2400.0
2010-03-22 13:40:00,46.46,46.54,46.46,46.54,900.0,45.0222,45.0998,45.0222,45.0998,900.0
2010-03-22 13:45:00,46.59,46.63,46.59,46.61,2400.0,45.1482,45.187,45.1482,45.1676,2400.0
2010-03-22 13:50:00,46.63,46.65,46.61,46.65,600.0,45.187,45.2063,45.1676,45.2063,600.0
2010-03-22 13:55:00,46.62,46.68,46.62,46.68,1600.0,45.1773,45.2354,45.1773,45.2354,1600.0
2010-03-22 14:00:00,46.68,46.69,46.54,46.64,3300.0,45.2354,45.2451,45.0998,45.1967,3300.0
2010-03-22 14:05:00,46.66,46.71,46.66,46.67,700.0,45.216,45.2645,45.216,45.2257,700.0
2010-03-22 14:10:00,46.63,46.64,46.49,46.61,7000.0,45.187,45.1967,45.0513,45.1676,7000.0
2010-03-22 14:15:00,46.61,46.69,46.61,46.63,1100.0,45.1676,45.2451,45.1676,45.187,1100.0
2010-03-22 14:20:00,46.64,46.65,46.61,46.64,2400.0,45.1967,45.2063,45.1676,45.1967,2400.0
2010-03-22 14:25:00,46.65,46.78,46.65,46.78,1500.0,45.2063,45.3323,45.2063,45.3323,1500.0
2010-03-22 14:30:00,46.8,46.89,46.8,46.82,5600.0,45.3517,45.4389,45.3517,45.3711,5600.0
2010-03-22 14:35:00,46.81,46.81,46.71,46.81,6300.0,45.3614,45.3614,45.2645,45.3614,6300.0
2010-03-22 14:40:00,46.81,46.82,46.71,46.73,10500.0,45.3614,45.3711,45.2645,45.2839,10500.0
2010-03-22 14:45:00,46.71,46.81,46.69,46.73,2600.0,45.2645,45.3614,45.2451,45.2839,2600.0
2010-03-22 14:50:00,46.77,46.78,46.73,46.75,3500.0,45.3226,45.3323,45.2839,45.3033,3500.0
2010-03-22 14:55:00,46.75,46.76,46.7,46.7,2800.0,45.3033,45.3129,45.2548,45.2548,2800.0
2010-03-22 15:00:00,46.65,46.7,46.64,46.67,5700.0,45.2063,45.2548,45.1967,45.2257,5700.0
2010-03-22 15:05:00,46.71,46.74,46.68,46.7,2600.0,45.2645,45.2936,45.2354,45.2548,2600.0
2010-03-22 15:10:00,46.71,46.86,46.71,46.83,1800.0,45.2645,45.4098,45.2645,45.3808,1800.0
2010-03-22 15:15:00,46.87,46.94,46.76,46.92,7100.0,45.4195,45.4874,45.3129,45.468,7100.0
2010-03-22 15:20:00,46.93,46.98,46.91,46.97,3800.0,45.4777,45.5261,45.4583,45.5164,3800.0
2010-03-22 15:25:00,46.98,46.99,46.9,46.91,5400.0,45.5261,45.5358,45.4486,45.4583,5400.0
2010-03-22 15:30:00,46.86,46.87,46.73,46.85,2800.0,45.4098,45.4195,45.2839,45.4002,2800.0
2010-03-22 15:35:00,46.87,46.91,46.84,46.89,2900.0,45.4195,45.4583,45.3905,45.4389,2900.0
2010-03-22 15:40:00,46.9,46.94,46.85,46.85,2900.0,45.4486,45.4874,45.4002,45.4002,2900.0
2010-03-22 15:45:00,46.85,46.94,46.84,46.93,3500.0,45.4002,45.4874,45.3905,45.4777,3500.0
2010-03-22 15:50:00,46.94,46.99,46.84,46.89,7100.0,45.4874,45.5358,45.3905,45.4389,7100.0
2010-03-22 15:55:00,46.87,46.9,46.84,46.86,7000.0,45.4195,45.4486,45.3905,45.4098,7000.0
2010-03-23 09:30:00,46.86,47.09,46.86,46.94,5400.0,45.4098,45.6327,45.4098,45.4874,5400.0
2010-03-23 09:35:00,47.01,47.01,46.75,46.9,4200.0,45.5552,45.5552,45.3033,45.4486,4200.0
2010-03-23 09:40:00,46.84,46.89,46.64,46.77,3700.0,45.3905,45.4389,45.1967,45.3226,3700.0
2010-03-23 09:45:00,46.75,46.75,46.54,46.61,4900.0,45.3033,45.3033,45.0998,45.1676,4900.0
2010-03-23 09:50:00,46.6,46.66,46.53,46.53,9400.0,45.1579,45.216,45.0901,45.0901,9400.0
2010-03-23 09:55:00,46.59,46.72,46.52,46.72,2600.0,45.1482,45.2742,45.0804,45.2742,2600.0
2010-03-23 10:00:00,46.8,46.93,46.76,46.76,6000.0,45.3517,45.4777,45.3129,45.3129,6000.0
2010-03-23 10:05:00,46.7,46.84,46.62,46.84,2100.0,45.2548,45.3905,45.1773,45.3905,2100.0
2010-03-23 10:10:00,46.92,47.11,46.85,47.02,7300.0,45.468,45.6521,45.4002,45.5649,7300.0
2010-03-23 10:15:00,47.06,47.15,47.04,47.15,1400.0,45.6037,45.6909,45.5843,45.6909,1400.0
2010-03-23 10:20:00,47.24,47.3,47.06,47.17,2600.0,45.7781,45.8362,45.6037,45.7103,2600.0
2010-03-23 10:25:00,47.26,47.26,47.1,47.1,1500.0,45.7975,45.7975,45.6424,45.6424,1500.0
2010-03-23 10:30:00,47.03,47.03,47.0,47.03,800.0,45.5746,45.5746,45.5455,45.5746,800.0
2010-03-23 10:35:00,47.07,47.07,46.88,46.88,1700.0,45.6133,45.6133,45.4292,45.4292,1700.0
2010-03-23 10:40:00,46.81,46.81,46.78,46.81,700.0,45.3614,45.3614,45.3323,45.3614,700.0
2010-03-23 10:45:00,46.82,46.84,46.67,46.67,1900.0,45.3711,45.3905,45.2257,45.2257,1900.0
2010-03-23 10:50:00,46.69,46.79,46.63,46.63,800.0,45.2451,45.342,45.187,45.187,800.0
2010-03-23 10:55:00,46.6,46.6,46.51,46.58,2000.0,45.1579,45.1579,45.0707,45.1385,2000.0
2010-03-23 11:00:00,46.63,46.63,46.58,46.58,800.0,45.187,45.187,45.1385,45.1385,800.0
2010-03-23 11:05:00,46.65,46.65,46.65,46.65,200.0,45.2063,45.2063,45.2063,45.2063,200.0
2010-03-23 11:10:00,46.66,46.66,46.66,46.66,200.0,45.216,45.216,45.216,45.216,200.0
2010-03-23 11:15:00,46.76,46.76,46.69,46.69,600.0,45.3129,45.3129,45.2451,45.2451,600.0
2010-03-23 11:20:00,46.73,46.84,46.73,46.84,1000.0,45.2839,45.3905,45.2839,45.3905,1000.0
2010-03-23 11:25:00,46.75,46.78,46.6,46.6,3500.0,45.3033,45.3323,45.1579,45.1579,3500.0
2010-03-23 11:30:00,46.62,46.64,46.61,46.61,2100.0,45.1773,45.1967,45.1676,45.1676,2100.0
2010-03-23 11:35:00,46.6,46.6,46.55,46.59,4800.0,45.1579,45.1579,45.1094,45.1482,4800.0
2010-03-23 11:40:00,46.62,46.65,46.62,46.64,900.0,45.1773,45.2063,45.1773,45.1967,900.0
2010-03-23 11:45:00,46.69,46.8,46.69,46.69,1400.0,45.2451,45.3517,45.2451,45.2451,1400.0
2010-03-23 11:50:00,46.69,46.77,46.69,46.77,600.0,45.2451,45.3226,45.2451,45.3226,600.0
2010-03-23 11:55:00,46.8,46.91,46.8,46.91,900.0,45.3517,45.4583,45.3517,45.4583,900.0
2010-03-23 12:00:00,46.95,46.99,46.95,46.97,1000.0,45.4971,45.5358,45.4971,45.5164,1000.0
2010-03-23 12:05:00,46.98,46.98,46.87,46.87,700.0,45.5261,45.5261,45.4195,45.4195,700.0
2010-03-23 12:10:00,46.87,46.99,46.87,46.99,1600.0,45.4195,45.5358,45.4195,45.5358,1600.0
2010-03-23 12:15:00,46.94,46.99,46.81,46.84,1900.0,45.4874,45.5358,45.3614,45.3905,1900.0
2010-03-23 12:20:00,46.79,46.79,46.79,46.79,400.0,45.342,45.342,45.342,45.342,400.0
2010-03-23 12:25:00,46.79,46.81,46.79,46.79,1700.0,45.342,45.3614,45.342,45.342,1700.0
2010-03-23 12:30:00,46.79,46.8,46.65,46.65,2300.0,45.342,45.3517,45.2063,45.2063,2300.0
2010-03-23 12:35:00,46.67,46.73,46.67,46.72,1000.0,45.2257,45.2839,45.2257,45.2742,1000.0
2010-03-23 12:40:00,46.77,46.8,46.77,46.79,500.0,45.3226,45.3517,45.3226,45.342,500.0
2010-03-23 12:45:00,46.79,46.79,46.79,46.79,100.0,45.342,45.342,45.342,45.342,100.0
2010-03-23 12:50:00,46.79,46.8,46.76,46.76,1400.0,45.342,45.3517,45.3129,45.3129,1400.0
2010-03-23 12:55:00,46.8,46.86,46.78,46.86,500.0,45.3517,45.4098,45.3323,45.4098,500.0
2010-03-23 13:00:00,46.84,46.84,46.81,46.81,300.0,45.3905,45.3905,45.3614,45.3614,300.0
2010-03-23 13:05:00,46.8,46.8,46.7,46.74,2300.0,45.3517,45.3517,45.2548,45.2936,2300.0
2010-03-23 13:10:00,46.75,46.78,46.74,46.75,800.0,45.3033,45.3323,45.2936,45.3033,800.0
2010-03-23 13:15:00,46.75,46.8,46.75,46.77,1600.0,45.3033,45.3517,45.3033,45.3226,1600.0
2010-03-23 13:20:00,46.8,46.83,46.76,46.76,3400.0,45.3517,45.3808,45.3129,45.3129,3400.0
2010-03-23 13:25:00,46.74,46.8,46.7,46.7,5200.0,45.2936,45.3517,45.2548,45.2548,5200.0
2010-03-23 13:30:00,46.73,46.77,46.73,46.77,1600.0,45.2839,45.3226,45.2839,45.3226,1600.0
2010-03-23 13:35:00,46.75,46.77,46.74,46.77,2700.0,45.3033,45.3226,45.2936,45.3226,2700.0
2010-03-23 13:40:00,46.75,46.78,46.72,46.76,2300.0,45.3033,45.3323,45.2742,45.3129,2300.0
2010-03-23 13:45:00,46.75,46.78,46.7,46.71,3100.0,45.3033,45.3323,45.2548,45.2645,3100.0
2010-03-23 13:50:00,46.72,46.74,46.71,46.74,1100.0,45.2742,45.2936,45.2645,45.2936,1100.0
2010-03-23 13:55:00,46.72,46.75,46.66,46.66,3600.0,45.2742,45.3033,45.216,45.216,3600.0
2010-03-23 14:00:00,46.65,46.68,46.65,46.67,2200.0,45.2063,45.2354,45.2063,45.2257,2200.0
2010-03-23 14:05:00,46.65,46.72,46.65,46.72,4400.0,45.2063,45.2742,45.2063,45.2742,4400.0
2010-03-23 14:10:00,46.72,46.73,46.71,46.73,1200.0,45.2742,45.2839,45.2645,45.2839,1200.0
2010-03-23 14:15:00,46.71,46.72,46.69,46.7,1100.0,45.2645,45.2742,45.2451,45.2548,1100.0
2010-03-23 14:20:00,46.72,46.76,46.69,46.75,2700.0,45.2742,45.3129,45.2451,45.3033,2700.0
2010-03-23 14:25:00,46.8,46.81,46.78,46.79,1100.0,45.3517,45.3614,45.3323,45.342,1100.0
2010-03-23 14:30:00,46.8,46.8,46.68,46.7,5000.0,45.3517,45.3517,45.2354,45.2548,5000.0
2010-03-23 14:35:00,46.72,46.75,46.72,46.74,4500.0,45.2742,45.3033,45.2742,45.2936,4500.0
2010-03-23 14:40:00,46.74,46.75,46.72,46.74,3500.0,45.2936,45.3033,45.2742,45.2936,3500.0
2010-03-23 14:45:00,46.79,46.79,46.73,46.76,3500.0,45.342,45.342,45.2839,45.3129,3500.0
2010-03-23 14:50:00,46.78,46.82,46.75,46.82,5000.0,45.3323,45.3711,45.3033,45.3711,5000.0
2010-03-23 14:55:00,46.82,46.82,46.74,46.76,5200.0,45.3711,45.3711,45.2936,45.3129,5200.0
2010-03-23 15:00:00,46.78,46.78,46.72,46.75,2500.0,45.3323,45.3323,45.2742,45.3033,2500.0
2010-03-23 15:05:00,46.76,46.94,46.74,46.94,3700.0,45.3129,45.4874,45.2936,45.4874,3700.0
2010-03-23 15:10:00,46.96,46.98,46.92,46.96,1800.0,45.5068,45.5261,45.468,45.5068,1800.0
2010-03-23 15:15:00,46.98,47.0,46.92,46.93,3600.0,45.5261,45.5455,45.468,45.4777,3600.0
2010-03-23 15:20:00,46.94,47.08,46.93,47.03,2600.0,45.4874,45.623,45.4777,45.5746,2600.0
2010-03-23 15:25:00,47.0,47.06,47.0,47.02,2000.0,45.5455,45.6037,45.5455,45.5649,2000.0
2010-03-23 15:30:00,47.0,47.01,46.83,46.95,6200.0,45.5455,45.5552,45.3808,45.4971,6200.0
2010-03-23 15:35:00,46.97,47.06,46.97,47.02,5000.0,45.5164,45.6037,45.5164,45.5649,5000.0
2010-03-23 15:40:00,47.02,47.11,47.02,47.07,2500.0,45.5649,45.6521,45.5649,45.6133,2500.0
2010-03-23 15:45:00,47.06,47.12,46.97,47.09,5600.0,45.6037,45.6618,45.5164,45.6327,5600.0
2010-03-23 15:50:00,47.08,47.08,46.91,46.96,5500.0,45.623,45.623,45.4583,45.5068,5500.0
2010-03-23 15:55:00,46.99,47.17,46.99,47.1,13400.0,45.5358,45.7103,45.5358,45.6424,13400.0
2010-03-24 09:30:00,47.0,47.02,46.8,47.01,4200.0,45.5455,45.5649,45.3517,45.5552,4200.0
2010-03-24 09:35:00,47.1,47.56,47.1,47.56,5900.0,45.6424,46.0882,45.6424,46.0882,5900.0
2010-03-24 09:40:00,47.61,47.89,47.39,47.72,10000.0,46.1366,46.408,45.9234,46.2432,10000.0
2010-03-24 09:45:00,47.88,48.0,47.88,47.99,11800.0,46.3983,46.5146,46.3983,46.5049,11800.0
2010-03-24 09:50:00,47.99,48.13,47.99,48.05,7100.0,46.5049,46.6405,46.5049,46.563,7100.0
2010-03-24 09:55:00,48.05,48.13,47.9,47.94,2800.0,46.563,46.6405,46.4177,46.4564,2800.0
2010-03-24 10:00:00,47.92,47.93,47.52,47.55,4200.0,46.437,46.4467,46.0494,46.0785,4200.0
2010-03-24 10:05:00,47.54,47.54,47.27,47.3,14700.0,46.0688,46.0688,45.8072,45.8362,14700.0
2010-03-24 10:10:00,47.41,47.47,47.41,47.44,1600.0,45.9428,46.001,45.9428,45.9719,1600.0
2010-03-24 10:15:00,47.46,47.49,47.46,47.49,3000.0,45.9913,46.0204,45.9913,46.0204,3000.0
2010-03-24 10:20:00,47.45,47.49,47.08,47.08,4700.0,45.9816,46.0204,45.623,45.623,4700.0
2010-03-24 10:25:00,47.09,47.27,47.02,47.27,2200.0,45.6327,45.8072,45.5649,45.8072,2200.0
2010-03-24 10:30:00,47.26,47.26,47.25,47.25,300.0,45.7975,45.7975,45.7878,45.7878,300.0
2010-03-24 10:35:00,47.24,47.34,47.12,47.12,2500.0,45.7781,45.875,45.6618,45.6618,2500.0
2010-03-24 10:40:00,47.05,47.07,46.97,47.06,2700.0,45.594,45.6133,45.5164,45.6037,2700.0
2010-03-24 10:45:00,47.07,47.2,47.06,47.17,1400.0,45.6133,45.7393,45.6037,45.7103,1400.0
2010-03-24 10:50:00,47.2,47.21,47.08,47.19,2900.0,45.7393,45.749,45.623,45.7296,2900.0
2010-03-24 10:55:00,47.2,47.32,47.19,47.24,6700.0,45.7393,45.8556,45.7296,45.7781,6700.0
2010-03-24 11:00:00,47.26,47.26,46.97,46.97,3200.0,45.7975,45.7975,45.5164,45.5164,3200.0
2010-03-24 11:05:00,46.96,46.96,46.76,46.8,4200.0,45.5068,45.5068,45.3129,45.3517,4200.0
2010-03-24 11:10:00,46.8,46.91,46.8,46.86,2900.0,45.3517,45.4583,45.3517,45.4098,2900.0
2010-03-24 11:15:00,46.82,46.87,46.67,46.84,1600.0,45.3711,45.4195,45.2257,45.3905,1600.0
2010-03-24 11:20:00,46.85,46.97,46.82,46.97,1700.0,45.4002,45.5164,45.3711,45.5164,1700.0
2010-03-24 11:25:00,47.09,47.2,47.07,47.07,3300.0,45.6327,45.7393,45.6133,45.6133,3300.0
2010-03-24 11:30:00,47.08,47.11,47.02,47.03,3200.0,45.623,45.6521,45.5649,45.5746,3200.0
2010-03-24 11:35:00,47.04,47.04,46.94,47.01,1600.0,45.5843,45.5843,45.4874,45.5552,1600.0
2010-03-24 11:40:00,47.01,47.06,46.97,47.06,2200.0,45.5552,45.6037,45.5164,45.6037,2200.0
2010-03-24 11:45:00,47.06,47.06,47.02,47.03,400.0,45.6037,45.6037,45.5649,45.5746,400.0
2010-03-24 11:50:00,47.08,47.08,47.07,47.07,200.0,45.623,45.623,45.6133,45.6133,200.0
2010-03-24 11:55:00,47.08,47.1,47.08,47.1,700.0,45.623,45.6424,45.623,45.6424,700.0
2010-03-24 12:00:00,47.15,47.15,47.09,47.09,2000.0,45.6909,45.6909,45.6327,45.6327,2000.0
2010-03-24 12:05:00,47.12,47.13,47.06,47.1,3000.0,45.6618,45.6715,45.6037,45.6424,3000.0
2010-03-24 12:10:00,47.09,47.1,47.0,47.06,4200.0,45.6327,45.6424,45.5455,45.6037,4200.0
2010-03-24 12:15:00,46.99,46.99,46.96,46.97,1000.0,45.5358,45.5358,45.5068,45.5164,1000.0
2010-03-24 12:20:00,46.89,46.89,46.87,46.87,300.0,45.4389,45.4389,45.4195,45.4195,300.0
2010-03-24 12:25:00,46.79,46.89,46.77,46.89,2800.0,45.342,45.4389,45.3226,45.4389,2800.0
2010-03-24 12:30:00,46.84,46.94,46.84,46.94,200.0,45.3905,45.4874,45.3905,45.4874,200.0
2010-03-24 12:35:00,46.95,46.99,46.95,46.99,200.0,45.4971,45.5358,45.4971,45.5358,200.0
2010-03-24 12:40:00,47.0,47.07,47.0,47.07,600.0,45.5455,45.6133,45.5455,45.6133,600.0
2010-03-24 12:45:00,47.07,47.12,47.07,47.12,300.0,45.6133,45.6618,45.6133,45.6618,300.0
2010-03-24 12:50:00,47.13,47.15,47.12,47.15,800.0,45.6715,45.6909,45.6618,45.6909,800.0
2010-03-24 12:55:00,47.15,47.15,46.94,47.01,7500.0,45.6909,45.6909,45.4874,45.5552,7500.0
2010-03-24 13:00:00,47.01,47.01,46.82,46.82,700.0,45.5552,45.5552,45.3711,45.3711,700.0
2010-03-24 13:05:00,46.81,46.88,46.78,46.88,3300.0,45.3614,45.4292,45.3323,45.4292,3300.0
2010-03-24 13:10:00,46.88,46.96,46.88,46.93,600.0,45.4292,45.5068,45.4292,45.4777,600.0
2010-03-24 13:15:00,46.93,46.93,46.8,46.8,1000.0,45.4777,45.4777,45.3517,45.3517,1000.0
2010-03-24 13:20:00,46.89,46.9,46.89,46.89,600.0,45.4389,45.4486,45.4389,45.4389,600.0
2010-03-24 13:25:00,46.89,46.95,46.87,46.9,400.0,45.4389,45.4971,45.4195,45.4486,400.0
2010-03-24 13:30:00,46.92,46.92,46.92,46.92,100.0,45.468,45.468,45.468,45.468,100.0
2010-03-24 13:35:00,46.93,47.0,46.93,46.93,1400.0,45.4777,45.5455,45.4777,45.4777,1400.0
2010-03-24 13:40:00,46.92,46.99,46.92,46.92,500.0,45.468,45.5358,45.468,45.468,500.0
2010-03-24 13:45:00,46.9,46.92,46.8,46.8,1100.0,45.4486,45.468,45.3517,45.3517,1100.0
2010-03-24 13:50:00,46.8,46.8,46.8,46.8,400.0,45.3517,45.3517,45.3517,45.3517,400.0
2010-03-24 13:55:00,46.8,46.85,46.78,46.85,900.0,45.3517,45.4002,45.3323,45.4002,900.0
2010-03-24 14:00:00,46.91,46.95,46.87,46.9,1200.0,45.4583,45.4971,45.4195,45.4486,1200.0
2010-03-24 14:05:00,46.94,47.0,46.92,47.0,3000.0,45.4874,45.5455,45.468,45.5455,3000.0
2010-03-24 14:10:00,47.0,47.06,47.0,47.06,600.0,45.5455,45.6037,45.5455,45.6037,600.0
2010-03-24 14:15:00,47.06,47.07,47.03,47.03,700.0,45.6037,45.6133,45.5746,45.5746,700.0
2010-03-24 14:20:00,47.0,47.06,46.97,47.06,1600.0,45.5455,45.6037,45.5164,45.6037,1600.0
2010-03-24 14:25:00,47.06,47.06,47.0,47.0,2200.0,45.6037,45.6037,45.5455,45.5455,2200.0
2010-03-24 14:30:00,47.02,47.02,46.81,46.81,5400.0,45.5649,45.5649,45.3614,45.3614,5400.0
2010-03-24 14:35:00,46.82,46.88,46.8,46.8,2300.0,45.3711,45.4292,45.3517,45.3517,2300.0
2010-03-24 14:40:00,46.85,46.85,46.83,46.83,400.0,45.4002,45.4002,45.3808,45.3808,400.0
2010-03-24 14:45:00,46.86,46.94,46.86,46.91,1300.0,45.4098,45.4874,45.4098,45.4583,1300.0
2010-03-24 14:50:00,46.92,46.94,46.9,46.94,1100.0,45.468,45.4874,45.4486,45.4874,1100.0
2010-03-24 14:55:00,46.93,46.93,46.83,46.89,2700.0,45.4777,45.4777,45.3808,45.4389,2700.0
2010-03-24 15:00:00,46.9,46.98,46.88,46.98,1500.0,45.4486,45.5261,45.4292,45.5261,1500.0
2010-03-24 15:05:00,46.98,46.99,46.97,46.97,1700.0,45.5261,45.5358,45.5164,45.5164,1700.0
2010-03-24 15:10:00,46.95,46.99,46.9,46.93,2000.0,45.4971,45.5358,45.4486,45.4777,2000.0
2010-03-24 15:15:00,46.95,47.06,46.94,47.05,3300.0,45.4971,45.6037,45.4874,45.594,3300.0
2010-03-24 15:20:00,47.05,47.06,47.05,47.06,1100.0,45.594,45.6037,45.594,45.6037,1100.0
2010-03-24 15:25:00,47.05,47.05,47.01,47.03,700.0,45.594,45.594,45.5552,45.5746,700.0
2010-03-24 15:30:00,47.02,47.06,47.02,47.04,5500.0,45.5649,45.6037,45.5649,45.5843,5500.0
2010-03-24 15:35:00,47.04,47.06,47.03,47.03,2500.0,45.5843,45.6037,45.5746,45.5746,2500.0
2010-03-24 15:40:00,47.03,47.03,46.81,46.81,2500.0,45.5746,45.5746,45.3614,45.3614,2500.0
2010-03-24 15:45:00,46.83,46.83,46.75,46.75,3500.0,45.3808,45.3808,45.3033,45.3033,3500.0
2010-03-24 15:50:00,46.74,46.74,46.66,46.7,5400.0,45.2936,45.2936,45.216,45.2548,5400.0
2010-03-24 15:55:00,46.68,46.74,46.67,46.71,7400.0,45.2354,45.2936,45.2257,45.2645,7400.0
2010-03-25 09:30:00,47.28,47.85,47.25,47.43,6600.0,45.8168,46.3692,45.7878,45.9622,6600.0
2010-03-25 09:35:00,47.32,47.32,47.03,47.11,1600.0,45.8556,45.8556,45.5746,45.6521,1600.0
2010-03-25 09:40:00,47.05,47.19,47.03,47.19,2900.0,45.594,45.7296,45.5746,45.7296,2900.0
2010-03-25 09:45:00,47.13,47.22,47.05,47.05,3900.0,45.6715,45.7587,45.594,45.594,3900.0
2010-03-25 09:50:00,47.01,47.18,47.01,47.15,2600.0,45.5552,45.7199,45.5552,45.6909,2600.0
2010-03-25 09:55:00,47.16,47.21,47.0,47.04,2800.0,45.7006,45.749,45.5455,45.5843,2800.0
2010-03-25 10:00:00,47.0,47.07,47.0,47.07,800.0,45.5455,45.6133,45.5455,45.6133,800.0
2010-03-25 10:05:00,47.03,47.03,46.75,46.75,6400.0,45.5746,45.5746,45.3033,45.3033,6400.0
2010-03-25 10:10:00,46.75,47.03,46.75,47.03,4500.0,45.3033,45.5746,45.3033,45.5746,4500.0
2010-03-25 10:15:00,47.02,47.05,47.02,47.05,500.0,45.5649,45.594,45.5649,45.594,500.0
2010-03-25 10:20:00,47.05,47.09,47.01,47.05,5500.0,45.594,45.6327,45.5552,45.594,5500.0
2010-03-25 10:25:00,47.05,47.05,46.86,46.94,2500.0,45.594,45.594,45.4098,45.4874,2500.0
2010-03-25 10:30:00,46.96,47.05,46.96,46.99,2500.0,45.5068,45.594,45.5068,45.5358,2500.0
2010-03-25 10:35:00,47.0,47.05,47.0,47.05,1000.0,45.5455,45.594,45.5455,45.594,1000.0
2010-03-25 10:40:00,47.05,47.3,47.05,47.07,8500.0,45.594,45.8362,45.594,45.6133,8500.0
2010-03-25 10:45:00,47.1,47.17,47.09,47.16,900.0,45.6424,45.7103,45.6327,45.7006,900.0
2010-03-25 10:50:00,47.17,47.18,47.09,47.09,1400.0,45.7103,45.7199,45.6327,45.6327,1400.0
2010-03-25 10:55:00,47.06,47.09,47.02,47.08,3700.0,45.6037,45.6327,45.5649,45.623,3700.0
2010-03-25 11:00:00,47.09,47.12,47.08,47.11,1700.0,45.6327,45.6618,45.623,45.6521,1700.0
2010-03-25 11:05:00,47.13,47.13,47.1,47.1,900.0,45.6715,45.6715,45.6424,45.6424,900.0
2010-03-25 11:10:00,47.16,47.42,47.16,47.34,8000.0,45.7006,45.9525,45.7006,45.875,8000.0
2010-03-25 11:15:00,47.39,47.43,47.37,47.37,1200.0,45.9234,45.9622,45.9041,45.9041,1200.0
2010-03-25 11:20:00,47.37,47.4,47.31,47.38,62700.0,45.9041,45.9331,45.8459,45.9138,62700.0
2010-03-25 11:25:00,47.37,47.54,47.37,47.48,3600.0,45.9041,46.0688,45.9041,46.0107,3600.0
2010-03-25 11:30:00,47.48,47.75,47.48,47.75,5800.0,46.0107,46.2723,46.0107,46.2723,5800.0
2010-03-25 11:35:00,47.73,47.73,47.65,47.65,11900.0,46.2529,46.2529,46.1754,46.1754,11900.0
2010-03-25 11:40:00,47.61,47.62,47.56,47.59,1700.0,46.1366,46.1463,46.0882,46.1173,1700.0
2010-03-25 11:45:00,47.6,47.6,47.49,47.49,3800.0,46.1269,46.1269,46.0204,46.0204,3800.0
2010-03-25 11:50:00,47.53,47.56,47.5,47.56,1900.0,46.0591,46.0882,46.03,46.0882,1900.0
2010-03-25 11:55:00,47.56,47.56,47.49,47.5,1700.0,46.0882,46.0882,46.0204,46.03,1700.0
2010-03-25 12:00:00,47.53,47.55,47.53,47.53,900.0,46.0591,46.0785,46.0591,46.0591,900.0
2010-03-25 12:05:00,47.49,47.52,47.47,47.5,2300.0,46.0204,46.0494,46.001,46.03,2300.0
2010-03-25 12:10:00,47.48,47.49,47.45,47.49,1300.0,46.0107,46.0204,45.9816,46.0204,1300.0
2010-03-25 12:15:00,47.48,47.49,47.43,47.43,1600.0,46.0107,46.0204,45.9622,45.9622,1600.0
2010-03-25 12:20:00,47.43,47.45,47.43,47.45,500.0,45.9622,45.9816,45.9622,45.9816,500.0
2010-03-25 12:25:00,47.46,47.46,47.43,47.45,300.0,45.9913,45.9913,45.9622,45.9816,300.0
2010-03-25 12:30:00,47.43,47.45,47.43,47.44,1100.0,45.9622,45.9816,45.9622,45.9719,1100.0
2010-03-25 12:35:00,47.45,47.49,47.45,47.48,1600.0,45.9816,46.0204,45.9816,46.0107,1600.0
2010-03-25 12:40:00,47.47,47.51,47.47,47.47,1700.0,46.001,46.0397,46.001,46.001,1700.0
2010-03-25 12:45:00,47.49,47.5,47.41,47.46,6100.0,46.0204,46.03,45.9428,45.9913,6100.0
2010-03-25 12:50:00,47.45,47.5,47.45,47.49,1100.0,45.9816,46.03,45.9816,46.0204,1100.0
2010-03-25 12:55:00,47.5,47.51,47.49,47.5,1700.0,46.03,46.0397,46.0204,46.03,1700.0
2010-03-25 13:00:00,47.5,47.5,47.45,47.5,3900.0,46.03,46.03,45.9816,46.03,3900.0
2010-03-25 13:05:00,47.51,47.54,47.5,47.52,5000.0,46.0397,46.0688,46.03,46.0494,5000.0
2010-03-25 13:10:00,47.49,47.5,47.46,47.5,2000.0,46.0204,46.03,45.9913,46.03,2000.0
2010-03-25 13:15:00,47.48,47.49,47.47,47.48,1400.0,46.0107,46.0204,46.001,46.0107,1400.0
2010-03-25 13:20:00,47.47,47.49,47.39,47.44,11800.0,46.001,46.0204,45.9234,45.9719,11800.0
2010-03-25 13:25:00,47.44,47.5,47.43,47.48,1400.0,45.9719,46.03,45.9622,46.0107,1400.0
2010-03-25 13:30:00,47.49,47.49,47.4,47.43,2900.0,46.0204,46.0204,45.9331,45.9622,2900.0
2010-03-25 13:35:00,47.44,47.44,47.41,47.41,1500.0,45.9719,45.9719,45.9428,45.9428,1500.0
2010-03-25 13:40:00,47.41,47.44,47.37,47.38,2600.0,45.9428,45.9719,45.9041,45.9138,2600.0
2010-03-25 13:45:00,47.4,47.41,47.3,47.35,4100.0,45.9331,45.9428,45.8362,45.8847,4100.0
2010-03-25 13:50:00,47.35,47.37,47.24,47.3,3000.0,45.8847,45.9041,45.7781,45.8362,3000.0
2010-03-25 13:55:00,47.23,47.24,47.15,47.2,2500.0,45.7684,45.7781,45.6909,45.7393,2500.0
2010-03-25 14:00:00,47.18,47.18,47.15,47.17,2600.0,45.7199,45.7199,45.6909,45.7103,2600.0
2010-03-25 14:05:00,47.17,47.17,47.17,47.17,200.0,45.7103,45.7103,45.7103,45.7103,200.0
2010-03-25 14:10:00,47.15,47.27,47.12,47.24,5600.0,45.6909,45.8072,45.6618,45.7781,5600.0
2010-03-25 14:15:00,47.26,47.27,47.25,47.27,1400.0,45.7975,45.8072,45.7878,45.8072,1400.0
2010-03-25 14:20:00,47.29,47.29,47.15,47.19,4700.0,45.8265,45.8265,45.6909,45.7296,4700.0
2010-03-25 14:25:00,47.15,47.19,47.1,47.12,4500.0,45.6909,45.7296,45.6424,45.6618,4500.0
2010-03-25 14:30:00,47.12,47.22,47.06,47.19,3500.0,45.6618,45.7587,45.6037,45.7296,3500.0
2010-03-25 14:35:00,47.14,47.14,47.04,47.11,2200.0,45.6812,45.6812,45.5843,45.6521,2200.0
2010-03-25 14:40:00,47.09,47.11,47.05,47.06,2700.0,45.6327,45.6521,45.594,45.6037,2700.0
2010-03-25 14:45:00,47.06,47.08,47.01,47.01,2000.0,45.6037,45.623,45.5552,45.5552,2000.0
2010-03-25 14:50:00,47.0,47.04,46.97,47.04,4000.0,45.5455,45.5843,45.5164,45.5843,4000.0
2010-03-25 14:55:00,47.03,47.05,46.99,47.02,2400.0,45.5746,45.594,45.5358,45.5649,2400.0
2010-03-25 15:00:00,47.0,47.18,46.98,47.18,5100.0,45.5455,45.7199,45.5261,45.7199,5100.0
2010-03-25 15:05:00,47.18,47.26,47.17,47.18,3400.0,45.7199,45.7975,45.7103,45.7199,3400.0
2010-03-25 15:10:00,47.18,47.18,47.12,47.12,1500.0,45.7199,45.7199,45.6618,45.6618,1500.0
2010-03-25 15:15:00,47.14,47.14,47.02,47.02,2600.0,45.6812,45.6812,45.5649,45.5649,2600.0
2010-03-25 15:20:00,47.05,47.12,47.05,47.1,3500.0,45.594,45.6618,45.594,45.6424,3500.0
2010-03-25 15:25:00,47.1,47.1,47.0,47.0,5400.0,45.6424,45.6424,45.5455,45.5455,5400.0
2010-03-25 15:30:00,47.0,47.0,46.92,46.93,6100.0,45.5455,45.5455,45.468,45.4777,6100.0
2010-03-25 15:35:00,46.9,46.94,46.8,46.8,8200.0,45.4486,45.4874,45.3517,45.3517,8200.0
2010-03-25 15:40:00,46.8,46.84,46.71,46.84,13400.0,45.3517,45.3905,45.2645,45.3905,13400.0
2010-03-25 15:45:00,46.85,46.85,46.61,46.7,18000.0,45.4002,45.4002,45.1676,45.2548,18000.0
2010-03-25 15:50:00,46.69,46.73,46.64,46.68,13900.0,45.2451,45.2839,45.1967,45.2354,13900.0
2010-03-25 15:55:00,46.66,46.67,46.46,46.47,20400.0,45.216,45.2257,45.0222,45.0319,20400.0
2010-03-26 09:30:00,46.51,46.71,46.51,46.51,2400.0,45.0707,45.2645,45.0707,45.0707,2400.0
2010-03-26 09:35:00,46.5,46.5,46.26,46.37,3400.0,45.061,45.061,44.8284,44.935,3400.0
2010-03-26 09:40:00,46.26,46.26,45.99,46.1,7000.0,44.8284,44.8284,44.5668,44.6734,7000.0
2010-03-26 09:45:00,46.1,46.1,45.92,45.99,17000.0,44.6734,44.6734,44.4989,44.5668,17000.0
2010-03-26 09:50:00,45.99,46.27,45.99,46.17,7300.0,44.5668,44.8381,44.5668,44.7412,7300.0
2010-03-26 09:55:00,46.15,46.23,45.84,45.87,5500.0,44.7218,44.7993,44.4214,44.4505,5500.0
2010-03-26 10:00:00,45.97,46.25,45.97,46.19,6900.0,44.5474,44.8187,44.5474,44.7606,6900.0
2010-03-26 10:05:00,46.18,46.19,46.03,46.13,2900.0,44.7509,44.7606,44.6055,44.7024,2900.0
2010-03-26 10:10:00,46.12,46.2,46.12,46.2,1800.0,44.6927,44.7703,44.6927,44.7703,1800.0
2010-03-26 10:15:00,46.17,46.17,45.98,46.0,14300.0,44.7412,44.7412,44.5571,44.5765,14300.0
2010-03-26 10:20:00,46.0,46.1,45.94,45.95,26100.0,44.5765,44.6734,44.5183,44.528,26100.0
2010-03-26 10:25:00,45.95,46.14,45.95,46.11,24000.0,44.528,44.7121,44.528,44.6831,24000.0
2010-03-26 10:30:00,46.22,46.42,46.22,46.38,3100.0,44.7897,44.9835,44.7897,44.9447,3100.0
2010-03-26 10:35:00,46.37,46.38,46.32,46.35,1500.0,44.935,44.9447,44.8866,44.9156,1500.0
2010-03-26 10:40:00,46.41,46.66,46.41,46.66,1700.0,44.9738,45.216,44.9738,45.216,1700.0
2010-03-26 10:45:00,46.57,46.67,46.57,46.67,1600.0,45.1288,45.2257,45.1288,45.2257,1600.0
2010-03-26 10:50:00,46.78,47.0,46.78,47.0,12100.0,45.3323,45.5455,45.3323,45.5455,12100.0
2010-03-26 10:55:00,46.99,46.99,46.81,46.91,6900.0,45.5358,45.5358,45.3614,45.4583,6900.0
2010-03-26 11:00:00,46.89,46.89,46.82,46.85,1500.0,45.4389,45.4389,45.3711,45.4002,1500.0
2010-03-26 11:05:00,46.88,46.91,46.86,46.87,1600.0,45.4292,45.4583,45.4098,45.4195,1600.0
2010-03-26 11:10:00,46.85,46.86,46.69,46.79,2600.0,45.4002,45.4098,45.2451,45.342,2600.0
2010-03-26 11:15:00,46.79,46.93,46.79,46.86,5800.0,45.342,45.4777,45.342,45.4098,5800.0
2010-03-26 11:20:00,46.8,46.9,46.8,46.87,800.0,45.3517,45.4486,45.3517,45.4195,800.0
2010-03-26 11:25:00,46.87,46.9,46.83,46.85,2500.0,45.4195,45.4486,45.3808,45.4002,2500.0
2010-03-26 11:30:00,46.85,46.9,46.85,46.9,1200.0,45.4002,45.4486,45.4002,45.4486,1200.0
2010-03-26 11:35:00,46.9,46.9,46.81,46.81,1100.0,45.4486,45.4486,45.3614,45.3614,1100.0
2010-03-26 11:40:00,46.79,46.8,46.79,46.79,800.0,45.342,45.3517,45.342,45.342,800.0
2010-03-26 11:45:00,46.8,46.9,46.78,46.89,900.0,45.3517,45.4486,45.3323,45.4389,900.0
2010-03-26 11:50:00,46.9,46.94,46.89,46.91,3100.0,45.4486,45.4874,45.4389,45.4583,3100.0
2010-03-26 11:55:00,46.87,46.87,46.84,46.84,800.0,45.4195,45.4195,45.3905,45.3905,800.0
2010-03-26 12:00:00,46.83,46.86,46.73,46.75,2600.0,45.3808,45.4098,45.2839,45.3033,2600.0
2010-03-26 12:05:00,46.77,46.82,46.77,46.82,1700.0,45.3226,45.3711,45.3226,45.3711,1700.0
2010-03-26 12:10:00,46.74,46.74,46.63,46.66,600.0,45.2936,45.2936,45.187,45.216,600.0
2010-03-26 12:15:00,46.66,46.66,46.61,46.63,300.0,45.216,45.216,45.1676,45.187,300.0
2010-03-26 12:20:00,46.61,46.61,46.38,46.39,2000.0,45.1676,45.1676,44.9447,44.9544,2000.0
2010-03-26 12:25:00,46.32,46.32,46.28,46.31,500.0,44.8866,44.8866,44.8478,44.8769,500.0
2010-03-26 12:30:00,46.29,46.32,46.29,46.32,400.0,44.8575,44.8866,44.8575,44.8866,400.0
2010-03-26 12:35:00,46.31,46.39,46.3,46.39,300.0,44.8769,44.9544,44.8672,44.9544,300.0
2010-03-26 12:40:00,46.38,46.39,46.34,46.36,500.0,44.9447,44.9544,44.9059,44.9253,500.0
2010-03-26 12:45:00,46.38,46.38,46.17,46.17,1600.0,44.9447,44.9447,44.7412,44.7412,1600.0
2010-03-26 12:50:00,46.21,46.25,46.21,46.25,1600.0,44.78,44.8187,44.78,44.8187,1600.0
2010-03-26 12:55:00,46.27,46.46,46.15,46.46,52200.0,44.8381,45.0222,44.7218,45.0222,52200.0
2010-03-26 13:00:00,46.46,46.52,46.46,46.52,1300.0,45.0222,45.0804,45.0222,45.0804,1300.0
2010-03-26 13:05:00,46.51,46.51,46.13,46.13,1900.0,45.0707,45.0707,44.7024,44.7024,1900.0
2010-03-26 13:10:00,46.2,46.3,46.2,46.25,2100.0,44.7703,44.8672,44.7703,44.8187,2100.0
2010-03-26 13:15:00,46.27,46.3,46.26,46.3,400.0,44.8381,44.8672,44.8284,44.8672,400.0
2010-03-26 13:20:00,46.33,46.4,46.33,46.4,1600.0,44.8962,44.9641,44.8962,44.9641,1600.0
2010-03-26 13:25:00,46.36,46.39,46.36,46.36,800.0,44.9253,44.9544,44.9253,44.9253,800.0
2010-03-26 13:30:00,46.35,46.35,46.26,46.26,500.0,44.9156,44.9156,44.8284,44.8284,500.0
2010-03-26 13:35:00,46.26,46.41,46.26,46.41,500.0,44.8284,44.9738,44.8284,44.9738,500.0
2010-03-26 13:40:00,46.4,46.42,46.39,46.42,700.0,44.9641,44.9835,44.9544,44.9835,700.0
2010-03-26 13:45:00,46.26,46.26,46.22,46.22,500.0,44.8284,44.8284,44.7897,44.7897,500.0
2010-03-26 13:50:00,46.22,46.22,46.19,46.22,400.0,44.7897,44.7897,44.7606,44.7897,400.0
2010-03-26 13:55:00,46.21,46.21,46.2,46.2,300.0,44.78,44.78,44.7703,44.7703,300.0
2010-03-26 14:00:00,46.2,46.22,46.15,46.18,2400.0,44.7703,44.7897,44.7218,44.7509,2400.0
2010-03-26 14:05:00,46.2,46.37,46.2,46.37,1500.0,44.7703,44.935,44.7703,44.935,1500.0
2010-03-26 14:10:00,46.38,46.43,46.37,46.39,5000.0,44.9447,44.9932,44.935,44.9544,5000.0
2010-03-26 14:15:00,46.26,46.26,46.19,46.23,2800.0,44.8284,44.8284,44.7606,44.7993,2800.0
2010-03-26 14:20:00,46.3,46.3,46.22,46.22,1600.0,44.8672,44.8672,44.7897,44.7897,1600.0
2010-03-26 14:25:00,46.22,46.41,46.22,46.41,1400.0,44.7897,44.9738,44.7897,44.9738,1400.0
2010-03-26 14:30:00,46.41,46.53,46.4,46.53,16100.0,44.9738,45.0901,44.9641,45.0901,16100.0
2010-03-26 14:35:00,46.55,46.74,46.55,46.69,2100.0,45.1094,45.2936,45.1094,45.2451,2100.0
2010-03-26 14:40:00,46.72,46.75,46.6,46.62,3900.0,45.2742,45.3033,45.1579,45.1773,3900.0
2010-03-26 14:45:00,46.6,46.63,46.55,46.55,1000.0,45.1579,45.187,45.1094,45.1094,1000.0
2010-03-26 14:50:00,46.52,46.67,46.5,46.59,49800.0,45.0804,45.2257,45.061,45.1482,49800.0
2010-03-26 14:55:00,46.58,46.62,46.42,46.53,1500.0,45.1385,45.1773,44.9835,45.0901,1500.0
2010-03-26 15:00:00,46.54,46.62,46.53,46.58,1500.0,45.0998,45.1773,45.0901,45.1385,1500.0
2010-03-26 15:05:00,46.57,46.57,46.45,46.47,3600.0,45.1288,45.1288,45.0125,45.0319,3600.0
2010-03-26 15:10:00,46.47,46.53,46.45,46.53,900.0,45.0319,45.0901,45.0125,45.0901,900.0
2010-03-26 15:15:00,46.55,46.55,46.5,46.53,2400.0,45.1094,45.1094,45.061,45.0901,2400.0
2010-03-26 15:20:00,46.51,46.55,46.45,46.45,2400.0,45.0707,45.1094,45.0125,45.0125,2400.0
2010-03-26 15:25:00,46.48,46.6,46.48,46.55,4700.0,45.0416,45.1579,45.0416,45.1094,4700.0
2010-03-26 15:30:00,46.56,46.56,46.48,46.54,6400.0,45.1191,45.1191,45.0416,45.0998,6400.0
2010-03-26 15:35:00,46.54,46.58,46.54,46.55,4200.0,45.0998,45.1385,45.0998,45.1094,4200.0
2010-03-26 15:40:00,46.56,46.64,46.54,46.63,34100.0,45.1191,45.1967,45.0998,45.187,34100.0
2010-03-26 15:45:00,46.63,46.66,46.57,46.66,3500.0,45.187,45.216,45.1288,45.216,3500.0
2010-03-26 15:50:00,46.68,46.8,46.66,46.66,11100.0,45.2354,45.3517,45.216,45.216,11100.0
2010-03-26 15:55:00,46.68,46.77,46.67,46.75,8400.0,45.2354,45.3226,45.2257,45.3033,8400.0
2010-03-29 09:30:00,46.97,47.31,46.96,47.31,9500.0,45.5164,45.8459,45.5068,45.8459,9500.0
2010-03-29 09:35:00,47.26,47.5,47.25,47.47,4300.0,45.7975,46.03,45.7878,46.001,4300.0
2010-03-29 09:40:00,47.47,47.49,47.35,47.49,4200.0,46.001,46.0204,45.8847,46.0204,4200.0
2010-03-29 09:45:00,47.48,47.48,47.36,47.44,2600.0,46.0107,46.0107,45.8944,45.9719,2600.0
2010-03-29 09:50:00,47.42,47.7,47.42,47.62,5600.0,45.9525,46.2239,45.9525,46.1463,5600.0
2010-03-29 09:55:00,47.62,47.69,47.6,47.61,3300.0,46.1463,46.2142,46.1269,46.1366,3300.0
2010-03-29 10:00:00,47.62,47.94,47.62,47.79,11200.0,46.1463,46.4564,46.1463,46.3111,11200.0
2010-03-29 10:05:00,47.8,47.99,47.79,47.86,5600.0,46.3208,46.5049,46.3111,46.3789,5600.0
2010-03-29 10:10:00,47.93,48.0,47.93,47.98,5100.0,46.4467,46.5146,46.4467,46.4952,5100.0
2010-03-29 10:15:00,47.95,47.99,47.84,47.84,6800.0,46.4661,46.5049,46.3595,46.3595,6800.0
2010-03-29 10:20:00,47.83,47.94,47.66,47.83,7200.0,46.3498,46.4564,46.1851,46.3498,7200.0
2010-03-29 10:25:00,47.88,47.98,47.77,47.91,3000.0,46.3983,46.4952,46.2917,46.4274,3000.0
2010-03-29 10:30:00,47.95,47.95,47.73,47.86,8800.0,46.4661,46.4661,46.2529,46.3789,8800.0
2010-03-29 10:35:00,47.86,47.9,47.8,47.84,6500.0,46.3789,46.4177,46.3208,46.3595,6500.0
2010-03-29 10:40:00,47.78,47.9,47.73,47.73,1800.0,46.3014,46.4177,46.2529,46.2529,1800.0
2010-03-29 10:45:00,47.7,47.7,47.53,47.69,5000.0,46.2239,46.2239,46.0591,46.2142,5000.0
2010-03-29 10:50:00,47.66,47.66,47.56,47.59,900.0,46.1851,46.1851,46.0882,46.1173,900.0
2010-03-29 10:55:00,47.55,47.64,47.55,47.64,1200.0,46.0785,46.1657,46.0785,46.1657,1200.0
2010-03-29 11:00:00,47.64,47.64,47.53,47.53,800.0,46.1657,46.1657,46.0591,46.0591,800.0
2010-03-29 11:05:00,47.55,47.67,47.55,47.66,4600.0,46.0785,46.1948,46.0785,46.1851,4600.0
2010-03-29 11:10:00,47.67,47.79,47.67,47.69,1800.0,46.1948,46.3111,46.1948,46.2142,1800.0
2010-03-29 11:15:00,47.66,47.66,47.59,47.59,800.0,46.1851,46.1851,46.1173,46.1173,800.0
2010-03-29 11:20:00,47.57,47.61,47.56,47.61,500.0,46.0979,46.1366,46.0882,46.1366,500.0
2010-03-29 11:25:00,47.71,47.83,47.71,47.76,1900.0,46.2335,46.3498,46.2335,46.282,1900.0
2010-03-29 11:30:00,47.81,47.89,47.81,47.81,2400.0,46.3304,46.408,46.3304,46.3304,2400.0
2010-03-29 11:35:00,47.86,47.86,47.74,47.81,2300.0,46.3789,46.3789,46.2626,46.3304,2300.0
2010-03-29 11:40:00,47.82,47.99,47.82,47.98,5700.0,46.3401,46.5049,46.3401,46.4952,5700.0
2010-03-29 11:45:00,47.99,48.0,47.86,48.0,22300.0,46.5049,46.5146,46.3789,46.5146,22300.0
2010-03-29 11:50:00,47.98,48.0,47.89,48.0,8400.0,46.4952,46.5146,46.408,46.5146,8400.0
2010-03-29 11:55:00,48.0,48.0,47.98,48.0,5500.0,46.5146,46.5146,46.4952,46.5146,5500.0
2010-03-29 12:00:00,48.0,48.21,47.97,48.2,18100.0,46.5146,46.7181,46.4855,46.7084,18100.0
2010-03-29 12:05:00,48.23,48.34,48.13,48.2,12200.0,46.7375,46.844,46.6405,46.7084,12200.0
2010-03-29 12:10:00,48.25,48.34,48.23,48.34,2700.0,46.7568,46.844,46.7375,46.844,2700.0
2010-03-29 12:15:00,48.31,48.45,48.28,48.43,9400.0,46.815,46.9506,46.7859,46.9313,9400.0
2010-03-29 12:20:00,48.41,48.45,48.3,48.3,5600.0,46.9119,46.9506,46.8053,46.8053,5600.0
2010-03-29 12:25:00,48.28,48.28,48.18,48.18,5000.0,46.7859,46.7859,46.689,46.689,5000.0
2010-03-29 12:30:00,48.23,48.34,48.16,48.22,2400.0,46.7375,46.844,46.6696,46.7278,2400.0
2010-03-29 12:35:00,48.24,48.32,48.24,48.32,2400.0,46.7471,46.8247,46.7471,46.8247,2400.0
2010-03-29 12:40:00,48.34,48.34,48.23,48.25,1700.0,46.844,46.844,46.7375,46.7568,1700.0
2010-03-29 12:45:00,48.24,48.35,48.2,48.3,5200.0,46.7471,46.8537,46.7084,46.8053,5200.0
2010-03-29 12:50:00,48.26,48.3,48.25,48.27,2400.0,46.7665,46.8053,46.7568,46.7762,2400.0
2010-03-29 12:55:00,48.27,48.27,48.14,48.21,5000.0,46.7762,46.7762,46.6502,46.7181,5000.0
2010-03-29 13:00:00,48.18,48.32,48.18,48.32,5600.0,46.689,46.8247,46.689,46.8247,5600.0
2010-03-29 13:05:00,48.33,48.38,48.19,48.19,15600.0,46.8344,46.8828,46.6987,46.6987,15600.0
2010-03-29 13:10:00,48.15,48.25,48.05,48.1,9000.0,46.6599,46.7568,46.563,46.6115,9000.0
2010-03-29 13:15:00,48.12,48.12,47.93,48.03,5500.0,46.6309,46.6309,46.4467,46.5436,5500.0
2010-03-29 13:20:00,48.04,48.14,48.01,48.03,2500.0,46.5533,46.6502,46.5243,46.5436,2500.0
2010-03-29 13:25:00,48.03,48.07,47.96,47.97,4600.0,46.5436,46.5824,46.4758,46.4855,4600.0
2010-03-29 13:30:00,47.94,48.0,47.84,47.89,7900.0,46.4564,46.5146,46.3595,46.408,7900.0
2010-03-29 13:35:00,47.82,47.9,47.58,47.58,4600.0,46.3401,46.4177,46.1076,46.1076,4600.0
2010-03-29 13:40:00,47.64,47.76,47.53,47.58,3200.0,46.1657,46.282,46.0591,46.1076,3200.0
2010-03-29 13:45:00,47.58,47.8,47.58,47.75,1700.0,46.1076,46.3208,46.1076,46.2723,1700.0
2010-03-29 13:50:00,47.76,47.8,47.74,47.76,900.0,46.282,46.3208,46.2626,46.282,900.0
2010-03-29 13:55:00,47.77,47.8,47.75,47.79,2800.0,46.2917,46.3208,46.2723,46.3111,2800.0
2010-03-29 14:00:00,47.75,47.88,47.75,47.86,3100.0,46.2723,46.3983,46.2723,46.3789,3100.0
2010-03-29 14:05:00,47.85,47.85,47.74,47.77,1600.0,46.3692,46.3692,46.2626,46.2917,1600.0
2010-03-29 14:10:00,47.75,47.77,47.68,47.72,3100.0,46.2723,46.2917,46.2045,46.2432,3100.0
2010-03-29 14:15:00,47.72,47.73,47.71,47.71,1700.0,46.2432,46.2529,46.2335,46.2335,1700.0
2010-03-29 14:20:00,47.7,47.84,47.7,47.83,3500.0,46.2239,46.3595,46.2239,46.3498,3500.0
2010-03-29 14:25:00,47.81,47.84,47.63,47.7,5900.0,46.3304,46.3595,46.156,46.2239,5900.0
2010-03-29 14:30:00,47.71,47.79,47.71,47.74,3200.0,46.2335,46.3111,46.2335,46.2626,3200.0
2010-03-29 14:35:00,47.73,47.75,47.69,47.73,1800.0,46.2529,46.2723,46.2142,46.2529,1800.0
2010-03-29 14:40:00,47.7,47.76,47.63,47.75,1300.0,46.2239,46.282,46.156,46.2723,1300.0
2010-03-29 14:45:00,47.71,47.74,47.68,47.73,1200.0,46.2335,46.2626,46.2045,46.2529,1200.0
2010-03-29 14:50:00,47.71,47.86,47.7,47.86,2600.0,46.2335,46.3789,46.2239,46.3789,2600.0
2010-03-29 14:55:00,47.87,47.87,47.8,47.84,1500.0,46.3886,46.3886,46.3208,46.3595,1500.0
2010-03-29 15:00:00,47.84,47.84,47.7,47.7,3700.0,46.3595,46.3595,46.2239,46.2239,3700.0
2010-03-29 15:05:00,47.73,47.88,47.73,47.87,3300.0,46.2529,46.3983,46.2529,46.3886,3300.0
2010-03-29 15:10:00,47.86,47.87,47.78,47.84,2900.0,46.3789,46.3886,46.3014,46.3595,2900.0
2010-03-29 15:15:00,47.8,47.85,47.76,47.83,3000.0,46.3208,46.3692,46.282,46.3498,3000.0
2010-03-29 15:20:00,47.81,47.82,47.76,47.77,4400.0,46.3304,46.3401,46.282,46.2917,4400.0
2010-03-29 15:25:00,47.77,47.82,47.77,47.79,2400.0,46.2917,46.3401,46.2917,46.3111,2400.0
2010-03-29 15:30:00,47.8,47.8,47.76,47.76,1700.0,46.3208,46.3208,46.282,46.282,1700.0
2010-03-29 15:35:00,47.76,47.82,47.74,47.78,4300.0,46.282,46.3401,46.2626,46.3014,4300.0
2010-03-29 15:40:00,47.8,47.94,47.8,47.86,5000.0,46.3208,46.4564,46.3208,46.3789,5000.0
2010-03-29 15:45:00,47.86,47.86,47.8,47.85,3300.0,46.3789,46.3789,46.3208,46.3692,3300.0
2010-03-29 15:50:00,47.87,47.9,47.81,47.83,7900.0,46.3886,46.4177,46.3304,46.3498,7900.0
2010-03-29 15:55:00,47.84,47.88,47.8,47.87,16400.0,46.3595,46.3983,46.3208,46.3886,16400.0
2010-03-30 09:30:00,48.1,48.39,48.1,48.24,3800.0,46.6115,46.8925,46.6115,46.7471,3800.0
2010-03-30 09:35:00,48.45,48.45,48.01,48.1,5500.0,46.9506,46.9506,46.5243,46.6115,5500.0
2010-03-30 09:40:00,48.02,48.27,48.0,48.09,2800.0,46.5339,46.7762,46.5146,46.6018,2800.0
2010-03-30 09:45:00,48.11,48.19,48.11,48.18,1400.0,46.6212,46.6987,46.6212,46.689,1400.0
2010-03-30 09:50:00,48.19,48.48,48.19,48.47,9100.0,46.6987,46.9797,46.6987,46.97,9100.0
2010-03-30 09:55:00,48.34,48.48,48.27,48.27,2800.0,46.844,46.9797,46.7762,46.7762,2800.0
2010-03-30 10:00:00,48.27,48.67,48.27,48.57,6900.0,46.7762,47.1638,46.7762,47.0669,6900.0
2010-03-30 10:05:00,48.62,48.67,48.5,48.67,4100.0,47.1154,47.1638,46.9991,47.1638,4100.0
2010-03-30 10:10:00,48.65,48.65,48.53,48.6,2300.0,47.1445,47.1445,47.0282,47.096,2300.0
2010-03-30 10:15:00,48.58,48.61,48.3,48.33,5000.0,47.0766,47.1057,46.8053,46.8344,5000.0
2010-03-30 10:20:00,48.28,48.32,48.19,48.28,2800.0,46.7859,46.8247,46.6987,46.7859,2800.0
2010-03-30 10:25:00,48.28,48.31,48.07,48.11,3400.0,46.7859,46.815,46.5824,46.6212,3400.0
2010-03-30 10:30:00,48.22,48.32,48.22,48.25,1100.0,46.7278,46.8247,46.7278,46.7568,1100.0
2010-03-30 10:35:00,48.25,48.25,48.18,48.21,3400.0,46.7568,46.7568,46.689,46.7181,3400.0
2010-03-30 10:40:00,48.23,48.31,48.18,48.31,4200.0,46.7375,46.815,46.689,46.815,4200.0
2010-03-30 10:45:00,48.35,48.35,48.15,48.27,2700.0,46.8537,46.8537,46.6599,46.7762,2700.0
2010-03-30 10:50:00,48.36,48.37,48.29,48.37,2000.0,46.8634,46.8731,46.7956,46.8731,2000.0
2010-03-30 10:55:00,48.38,48.6,48.38,48.45,3700.0,46.8828,47.096,46.8828,46.9506,3700.0
2010-03-30 11:00:00,48.45,48.45,48.18,48.18,5300.0,46.9506,46.9506,46.689,46.689,5300.0
2010-03-30 11:05:00,48.15,48.15,47.91,47.94,8100.0,46.6599,46.6599,46.4274,46.4564,8100.0
2010-03-30 11:10:00,47.98,48.01,47.86,47.88,6600.0,46.4952,46.5243,46.3789,46.3983,6600.0
2010-03-30 11:15:00,47.86,47.91,47.77,47.83,2600.0,46.3789,46.4274,46.2917,46.3498,2600.0
2010-03-30 11:20:00,47.76,47.9,47.72,47.9,7200.0,46.282,46.4177,46.2432,46.4177,7200.0
2010-03-30 11:25:00,47.95,47.95,47.87,47.87,1600.0,46.4661,46.4661,46.3886,46.3886,1600.0
2010-03-30 11:30:00,47.86,47.97,47.85,47.92,2900.0,46.3789,46.4855,46.3692,46.437,2900.0
2010-03-30 11:35:00,47.89,47.89,47.67,47.74,2100.0,46.408,46.408,46.1948,46.2626,2100.0
2010-03-30 11:40:00,47.76,48.02,47.76,48.02,2300.0,46.282,46.5339,46.282,46.5339,2300.0
2010-03-30 11:45:00,48.03,48.13,47.99,48.0,5200.0,46.5436,46.6405,46.5049,46.5146,5200.0
2010-03-30 11:50:00,48.04,48.04,47.89,47.92,1000.0,46.5533,46.5533,46.408,46.437,1000.0
2010-03-30 11:55:00,47.92,47.92,47.87,47.87,700.0,46.437,46.437,46.3886,46.3886,700.0
2010-03-30 12:00:00,47.91,47.99,47.91,47.91,1000.0,46.4274,46.5049,46.4274,46.4274,1000.0
2010-03-30 12:05:00,47.9,47.9,47.87,47.87,300.0,46.4177,46.4177,46.3886,46.3886,300.0
2010-03-30 12:10:00,47.9,47.94,47.86,47.88,1500.0,46.4177,46.4564,46.3789,46.3983,1500.0
2010-03-30 12:15:00,47.92,47.98,47.92,47.94,1500.0,46.437,46.4952,46.437,46.4564,1500.0
2010-03-30 12:20:00,47.95,47.95,47.9,47.91,500.0,46.4661,46.4661,46.4177,46.4274,500.0
2010-03-30 12:25:00,47.92,47.95,47.92,47.93,800.0,46.437,46.4661,46.437,46.4467,800.0
2010-03-30 12:30:00,47.94,48.0,47.92,48.0,1100.0,46.4564,46.5146,46.437,46.5146,1100.0
2010-03-30 12:35:00,47.98,47.98,47.96,47.96,700.0,46.4952,46.4952,46.4758,46.4758,700.0
2010-03-30 12:40:00,47.98,48.05,47.98,48.05,6400.0,46.4952,46.563,46.4952,46.563,6400.0
2010-03-30 12:45:00,48.01,48.06,48.01,48.05,900.0,46.5243,46.5727,46.5243,46.563,900.0
2010-03-30 12:50:00,48.05,48.07,48.02,48.02,2200.0,46.563,46.5824,46.5339,46.5339,2200.0
2010-03-30 12:55:00,48.02,48.03,47.98,48.0,1100.0,46.5339,46.5436,46.4952,46.5146,1100.0
2010-03-30 13:00:00,47.92,47.92,47.86,47.89,1900.0,46.437,46.437,46.3789,46.408,1900.0
2010-03-30 13:05:00,47.89,47.95,47.87,47.95,600.0,46.408,46.4661,46.3886,46.4661,600.0
2010-03-30 13:10:00,47.96,47.96,47.95,47.95,200.0,46.4758,46.4758,46.4661,46.4661,200.0
2010-03-30 13:15:00,47.95,47.98,47.93,47.96,1600.0,46.4661,46.4952,46.4467,46.4758,1600.0
2010-03-30 13:20:00,47.95,47.98,47.95,47.98,2000.0,46.4661,46.4952,46.4661,46.4952,2000.0
2010-03-30 13:25:00,47.92,47.94,47.92,47.94,500.0,46.437,46.4564,46.437,46.4564,500.0
2010-03-30 13:30:00,47.94,47.94,47.94,47.94,0.0,46.4564,46.4564,46.4564,46.4564,0.0
2010-03-30 13:35:00,47.97,47.98,47.89,47.89,800.0,46.4855,46.4952,46.408,46.408,800.0
2010-03-30 13:40:00,47.89,47.89,47.86,47.86,300.0,46.408,46.408,46.3789,46.3789,300.0
2010-03-30 13:45:00,47.85,47.85,47.76,47.84,2400.0,46.3692,46.3692,46.282,46.3595,2400.0
2010-03-30 13:50:00,47.84,47.87,47.84,47.87,1100.0,46.3595,46.3886,46.3595,46.3886,1100.0
2010-03-30 13:55:00,47.9,47.9,47.88,47.88,500.0,46.4177,46.4177,46.3983,46.3983,500.0
2010-03-30 14:00:00,47.84,47.88,47.84,47.84,1100.0,46.3595,46.3983,46.3595,46.3595,1100.0
2010-03-30 14:05:00,47.76,47.78,47.7,47.78,2500.0,46.282,46.3014,46.2239,46.3014,2500.0
2010-03-30 14:10:00,47.85,47.96,47.85,47.85,1800.0,46.3692,46.4758,46.3692,46.3692,1800.0
2010-03-30 14:15:00,47.82,47.82,47.78,47.79,900.0,46.3401,46.3401,46.3014,46.3111,900.0
2010-03-30 14:20:00,47.8,47.8,47.74,47.77,2500.0,46.3208,46.3208,46.2626,46.2917,2500.0
2010-03-30 14:25:00,47.77,47.81,47.76,47.81,1600.0,46.2917,46.3304,46.282,46.3304,1600.0
2010-03-30 14:30:00,47.86,47.95,47.86,47.94,300.0,46.3789,46.4661,46.3789,46.4564,300.0
2010-03-30 14:35:00,47.99,48.01,47.98,48.01,1200.0,46.5049,46.5243,46.4952,46.5243,1200.0
2010-03-30 14:40:00,48.02,48.1,48.0,48.02,1700.0,46.5339,46.6115,46.5146,46.5339,1700.0
2010-03-30 14:45:00,48.02,48.02,47.93,47.96,3200.0,46.5339,46.5339,46.4467,46.4758,3200.0
2010-03-30 14:50:00,47.97,48.05,47.97,48.0,1500.0,46.4855,46.563,46.4855,46.5146,1500.0
2010-03-30 14:55:00,48.0,48.05,47.98,47.98,1300.0,46.5146,46.563,46.4952,46.4952,1300.0
2010-03-30 15:00:00,47.98,48.0,47.92,47.92,3600.0,46.4952,46.5146,46.437,46.437,3600.0
2010-03-30 15:05:00,47.9,48.02,47.89,48.0,5600.0,46.4177,46.5339,46.408,46.5146,5600.0
2010-03-30 15:10:00,48.0,48.0,47.94,47.99,3700.0,46.5146,46.5146,46.4564,46.5049,3700.0
2010-03-30 15:15:00,47.99,48.01,47.98,48.0,800.0,46.5049,46.5243,46.4952,46.5146,800.0
2010-03-30 15:20:00,47.98,47.99,47.9,47.9,6100.0,46.4952,46.5049,46.4177,46.4177,6100.0
2010-03-30 15:25:00,47.92,47.97,47.9,47.97,1800.0,46.437,46.4855,46.4177,46.4855,1800.0
2010-03-30 15:30:00,47.98,48.01,47.98,48.0,3200.0,46.4952,46.5243,46.4952,46.5146,3200.0
2010-03-30 15:35:00,47.98,47.99,47.9,47.91,4600.0,46.4952,46.5049,46.4177,46.4274,4600.0
2010-03-30 15:40:00,47.94,48.0,47.92,47.95,2700.0,46.4564,46.5146,46.437,46.4661,2700.0
2010-03-30 15:45:00,47.92,47.96,47.91,47.95,2400.0,46.437,46.4758,46.4274,46.4661,2400.0
2010-03-30 15:50:00,47.96,47.97,47.86,47.97,5600.0,46.4758,46.4855,46.3789,46.4855,5600.0
2010-03-30 15:55:00,47.97,47.97,47.86,47.92,8300.0,46.4855,46.4855,46.3789,46.437,8300.0
2010-03-31 09:30:00,47.87,47.95,47.67,47.84,3300.0,46.3886,46.4661,46.1948,46.3595,3300.0
2010-03-31 09:35:00,47.87,47.87,47.72,47.72,200.0,46.3886,46.3886,46.2432,46.2432,200.0
2010-03-31 09:40:00,47.65,47.65,47.5,47.64,3700.0,46.1754,46.1754,46.03,46.1657,3700.0
2010-03-31 09:45:00,47.51,47.65,47.5,47.63,4400.0,46.0397,46.1754,46.03,46.156,4400.0
2010-03-31 09:50:00,47.56,47.72,47.56,47.72,1800.0,46.0882,46.2432,46.0882,46.2432,1800.0
2010-03-31 09:55:00,47.72,47.93,47.68,47.93,4600.0,46.2432,46.4467,46.2045,46.4467,4600.0
2010-03-31 10:00:00,47.94,48.08,47.86,48.0,4700.0,46.4564,46.5921,46.3789,46.5146,4700.0
2010-03-31 10:05:00,48.01,48.09,48.01,48.06,1100.0,46.5243,46.6018,46.5243,46.5727,1100.0
2010-03-31 10:10:00,48.04,48.04,47.85,47.9,1500.0,46.5533,46.5533,46.3692,46.4177,1500.0
2010-03-31 10:15:00,47.94,48.01,47.94,48.01,1200.0,46.4564,46.5243,46.4564,46.5243,1200.0
2010-03-31 10:20:00,48.01,48.21,48.01,48.21,3400.0,46.5243,46.7181,46.5243,46.7181,3400.0
2010-03-31 10:25:00,48.16,48.2,48.14,48.19,1600.0,46.6696,46.7084,46.6502,46.6987,1600.0
2010-03-31 10:30:00,48.19,48.47,48.19,48.32,9400.0,46.6987,46.97,46.6987,46.8247,9400.0
2010-03-31 10:35:00,48.46,48.46,48.26,48.26,2000.0,46.9603,46.9603,46.7665,46.7665,2000.0
2010-03-31 10:40:00,48.27,48.43,48.27,48.3,3500.0,46.7762,46.9313,46.7762,46.8053,3500.0
2010-03-31 10:45:00,48.3,48.3,48.09,48.14,2500.0,46.8053,46.8053,46.6018,46.6502,2500.0
2010-03-31 10:50:00,48.15,48.3,48.15,48.3,3500.0,46.6599,46.8053,46.6599,46.8053,3500.0
2010-03-31 10:55:00,48.3,48.3,48.26,48.29,900.0,46.8053,46.8053,46.7665,46.7956,900.0
2010-03-31 11:00:00,48.25,48.32,48.23,48.31,4300.0,46.7568,46.8247,46.7375,46.815,4300.0
2010-03-31 11:05:00,48.43,48.46,48.4,48.4,1400.0,46.9313,46.9603,46.9022,46.9022,1400.0
2010-03-31 11:10:00,48.37,48.46,48.33,48.33,1200.0,46.8731,46.9603,46.8344,46.8344,1200.0
2010-03-31 11:15:00,48.32,48.32,48.26,48.26,600.0,46.8247,46.8247,46.7665,46.7665,600.0
2010-03-31 11:20:00,48.26,48.29,48.2,48.29,1500.0,46.7665,46.7956,46.7084,46.7956,1500.0
2010-03-31 11:25:00,48.26,48.26,48.16,48.16,400.0,46.7665,46.7665,46.6696,46.6696,400.0
2010-03-31 11:30:00,48.15,48.17,48.13,48.17,2100.0,46.6599,46.6793,46.6405,46.6793,2100.0
2010-03-31 11:35:00,48.24,48.34,48.19,48.34,900.0,46.7471,46.844,46.6987,46.844,900.0
2010-03-31 11:40:00,48.35,48.43,48.31,48.34,900.0,46.8537,46.9313,46.815,46.844,900.0
2010-03-31 11:45:00,48.34,48.36,48.29,48.35,2200.0,46.844,46.8634,46.7956,46.8537,2200.0
2010-03-31 11:50:00,48.35,48.37,48.34,48.34,600.0,46.8537,46.8731,46.844,46.844,600.0
2010-03-31 11:55:00,48.3,48.3,48.17,48.17,700.0,46.8053,46.8053,46.6793,46.6793,700.0
2010-03-31 12:00:00,48.17,48.17,48.04,48.1,1000.0,46.6793,46.6793,46.5533,46.6115,1000.0
2010-03-31 12:05:00,48.02,48.06,48.0,48.04,2600.0,46.5339,46.5727,46.5146,46.5533,2600.0
2010-03-31 12:10:00,48.05,48.1,48.03,48.03,1900.0,46.563,46.6115,46.5436,46.5436,1900.0
2010-03-31 12:15:00,48.02,48.06,48.02,48.03,3900.0,46.5339,46.5727,46.5339,46.5436,3900.0
2010-03-31 12:20:00,48.03,48.1,48.03,48.09,800.0,46.5436,46.6115,46.5436,46.6018,800.0
2010-03-31 12:25:00,48.02,48.02,47.91,47.95,2300.0,46.5339,46.5339,46.4274,46.4661,2300.0
2010-03-31 12:30:00,47.94,47.97,47.94,47.97,300.0,46.4564,46.4855,46.4564,46.4855,300.0
2010-03-31 12:35:00,48.0,48.01,47.99,48.01,900.0,46.5146,46.5243,46.5049,46.5243,900.0
2010-03-31 12:40:00,48.01,48.01,47.97,47.97,300.0,46.5243,46.5243,46.4855,46.4855,300.0
2010-03-31 12:45:00,47.97,47.99,47.89,47.93,3200.0,46.4855,46.5049,46.408,46.4467,3200.0
2010-03-31 12:50:00,47.93,47.93,47.93,47.93,300.0,46.4467,46.4467,46.4467,46.4467,300.0
2010-03-31 12:55:00,47.96,47.96,47.91,47.91,500.0,46.4758,46.4758,46.4274,46.4274,500.0
2010-03-31 13:00:00,47.97,48.04,47.97,48.0,1700.0,46.4855,46.5533,46.4855,46.5146,1700.0
2010-03-31 13:05:00,48.0,48.01,48.0,48.0,600.0,46.5146,46.5243,46.5146,46.5146,600.0
2010-03-31 13:10:00,48.0,48.0,47.97,47.97,1000.0,46.5146,46.5146,46.4855,46.4855,1000.0
2010-03-31 13:15:00,47.96,47.96,47.96,47.96,200.0,46.4758,46.4758,46.4758,46.4758,200.0
2010-03-31 13:20:00,47.99,48.0,47.94,47.99,500.0,46.5049,46.5146,46.4564,46.5049,500.0
2010-03-31 13:25:00,48.0,48.33,48.0,48.33,4800.0,46.5146,46.8344,46.5146,46.8344,4800.0
2010-03-31 13:30:00,48.33,48.33,48.28,48.28,800.0,46.8344,46.8344,46.7859,46.7859,800.0
2010-03-31 13:35:00,48.25,48.26,48.16,48.23,4500.0,46.7568,46.7665,46.6696,46.7375,4500.0
2010-03-31 13:40:00,48.28,48.3,48.28,48.28,600.0,46.7859,46.8053,46.7859,46.7859,600.0
2010-03-31 13:45:00,48.25,48.27,48.24,48.27,1200.0,46.7568,46.7762,46.7471,46.7762,1200.0
2010-03-31 13:50:00,48.3,48.37,48.3,48.37,2100.0,46.8053,46.8731,46.8053,46.8731,2100.0
2010-03-31 13:55:00,48.38,48.45,48.35,48.45,4200.0,46.8828,46.9506,46.8537,46.9506,4200.0
2010-03-31 14:00:00,48.43,48.44,48.39,48.39,2400.0,46.9313,46.941,46.8925,46.8925,2400.0
2010-03-31 14:05:00,48.37,48.44,48.33,48.44,2200.0,46.8731,46.941,46.8344,46.941,2200.0
2010-03-31 14:10:00,48.44,48.44,48.31,48.34,1300.0,46.941,46.941,46.815,46.844,1300.0
2010-03-31 14:15:00,48.38,48.39,48.32,48.33,1500.0,46.8828,46.8925,46.8247,46.8344,1500.0
2010-03-31 14:20:00,48.37,48.41,48.37,48.41,1700.0,46.8731,46.9119,46.8731,46.9119,1700.0
2010-03-31 14:25:00,48.42,48.63,48.42,48.62,8000.0,46.9216,47.1251,46.9216,47.1154,8000.0
2010-03-31 14:30:00,48.63,48.75,48.63,48.71,9200.0,47.1251,47.2414,47.1251,47.2026,9200.0
2010-03-31 14:35:00,48.73,48.73,48.55,48.55,7300.0,47.222,47.222,47.0475,47.0475,7300.0
2010-03-31 14:40:00,48.56,48.57,48.39,48.4,6000.0,47.0572,47.0669,46.8925,46.9022,6000.0
2010-03-31 14:45:00,48.39,48.39,48.15,48.15,9900.0,46.8925,46.8925,46.6599,46.6599,9900.0
2010-03-31 14:50:00,48.15,48.26,48.14,48.16,10700.0,46.6599,46.7665,46.6502,46.6696,10700.0
2010-03-31 14:55:00,48.18,48.36,48.18,48.36,4100.0,46.689,46.8634,46.689,46.8634,4100.0
2010-03-31 15:00:00,48.37,48.38,48.28,48.28,2900.0,46.8731,46.8828,46.7859,46.7859,2900.0
2010-03-31 15:05:00,48.28,48.39,48.27,48.38,4900.0,46.7859,46.8925,46.7762,46.8828,4900.0
2010-03-31 15:10:00,48.37,48.39,48.35,48.38,2900.0,46.8731,46.8925,46.8537,46.8828,2900.0
2010-03-31 15:15:00,48.37,48.37,48.31,48.35,1900.0,46.8731,46.8731,46.815,46.8537,1900.0
2010-03-31 15:20:00,48.35,48.42,48.23,48.23,7000.0,46.8537,46.9216,46.7375,46.7375,7000.0
2010-03-31 15:25:00,48.26,48.42,48.24,48.42,6000.0,46.7665,46.9216,46.7471,46.9216,6000.0
2010-03-31 15:30:00,48.5,48.54,48.43,48.54,5400.0,46.9991,47.0379,46.9313,47.0379,5400.0
2010-03-31 15:35:00,48.54,48.54,48.27,48.27,5600.0,47.0379,47.0379,46.7762,46.7762,5600.0
2010-03-31 15:40:00,48.29,48.38,48.26,48.36,7800.0,46.7956,46.8828,46.7665,46.8634,7800.0
2010-03-31 15:45:00,48.35,48.4,48.16,48.16,7700.0,46.8537,46.9022,46.6696,46.6696,7700.0
2010-03-31 15:50:00,48.16,48.49,48.12,48.3,15100.0,46.6696,46.9894,46.6309,46.8053,15100.0
2010-03-31 15:55:00,48.3,48.47,48.16,48.19,45200.0,46.8053,46.97,46.6696,46.6987,45200.0
2010-04-01 09:30:00,48.64,49.3,48.46,49.18,25900.0,47.1348,47.7743,46.9603,47.6581,25900.0
2010-04-01 09:35:00,49.29,49.68,49.27,49.51,24200.0,47.7646,48.1426,47.7453,47.9778,24200.0
2010-04-01 09:40:00,49.59,50.0,49.59,49.84,24100.0,48.0554,48.4527,48.0554,48.2976,24100.0
2010-04-01 09:45:00,49.85,49.98,49.69,49.7,9500.0,48.3073,48.4333,48.1523,48.162,9500.0
2010-04-01 09:50:00,49.64,49.76,49.54,49.59,6800.0,48.1038,48.2201,48.0069,48.0554,6800.0
2010-04-01 09:55:00,49.61,49.68,49.56,49.65,7400.0,48.0747,48.1426,48.0263,48.1135,7400.0
2010-04-01 10:00:00,49.65,49.7,49.65,49.68,3100.0,48.1135,48.162,48.1135,48.1426,3100.0
2010-04-01 10:05:00,49.66,49.83,49.65,49.71,11600.0,48.1232,48.2879,48.1135,48.1716,11600.0
2010-04-01 10:10:00,49.7,49.86,49.69,49.83,11800.0,48.162,48.317,48.1523,48.2879,11800.0
2010-04-01 10:15:00,49.8,49.93,49.72,49.84,11800.0,48.2589,48.3848,48.1813,48.2976,11800.0
2010-04-01 10:20:00,49.82,49.9,49.81,49.9,7400.0,48.2782,48.3558,48.2686,48.3558,7400.0
2010-04-01 10:25:00,49.9,49.9,49.74,49.75,5300.0,48.3558,48.3558,48.2007,48.2104,5300.0
2010-04-01 10:30:00,49.78,49.83,49.73,49.83,5700.0,48.2395,48.2879,48.191,48.2879,5700.0
2010-04-01 10:35:00,49.84,49.84,49.77,49.82,6900.0,48.2976,48.2976,48.2298,48.2782,6900.0
2010-04-01 10:40:00,49.82,49.82,49.72,49.75,7800.0,48.2782,48.2782,48.1813,48.2104,7800.0
2010-04-01 10:45:00,49.77,49.79,49.72,49.72,2400.0,48.2298,48.2492,48.1813,48.1813,2400.0
2010-04-01 10:50:00,49.73,49.99,49.72,49.86,15800.0,48.191,48.443,48.1813,48.317,15800.0
2010-04-01 10:55:00,49.89,49.9,49.61,49.65,14100.0,48.3461,48.3558,48.0747,48.1135,14100.0
2010-04-01 11:00:00,49.65,49.76,49.64,49.66,3200.0,48.1135,48.2201,48.1038,48.1232,3200.0
2010-04-01 11:05:00,49.66,49.7,49.47,49.47,6200.0,48.1232,48.162,47.9391,47.9391,6200.0
2010-04-01 11:10:00,49.47,49.58,49.37,49.54,10300.0,47.9391,48.0457,47.8422,48.0069,10300.0
2010-04-01 11:15:00,49.54,49.54,49.28,49.3,6100.0,48.0069,48.0069,47.755,47.7743,6100.0
2010-04-01 11:20:00,49.3,49.34,49.26,49.33,3200.0,47.7743,47.8131,47.7356,47.8034,3200.0
2010-04-01 11:25:00,49.32,49.39,49.31,49.38,4500.0,47.7937,47.8616,47.784,47.8519,4500.0
2010-04-01 11:30:00,49.4,49.42,49.32,49.32,2500.0,47.8712,47.8906,47.7937,47.7937,2500.0
2010-04-01 11:35:00,49.31,49.47,49.31,49.47,4700.0,47.784,47.9391,47.784,47.9391,4700.0
2010-04-01 11:40:00,49.48,49.54,49.47,49.54,2700.0,47.9488,48.0069,47.9391,48.0069,2700.0
2010-04-01 11:45:00,49.55,49.6,49.55,49.57,3300.0,48.0166,48.0651,48.0166,48.036,3300.0
2010-04-01 11:50:00,49.57,49.58,49.53,49.56,2500.0,48.036,48.0457,47.9972,48.0263,2500.0
2010-04-01 11:55:00,49.57,49.58,49.41,49.41,8300.0,48.036,48.0457,47.8809,47.8809,8300.0
2010-04-01 12:00:00,49.37,49.41,49.35,49.35,2700.0,47.8422,47.8809,47.8228,47.8228,2700.0
2010-04-01 12:05:00,49.34,49.54,49.34,49.5,4500.0,47.8131,48.0069,47.8131,47.9681,4500.0
2010-04-01 12:10:00,49.51,49.51,49.45,49.47,2500.0,47.9778,47.9778,47.9197,47.9391,2500.0
2010-04-01 12:15:00,49.48,49.61,49.48,49.56,4700.0,47.9488,48.0747,47.9488,48.0263,4700.0
2010-04-01 12:20:00,49.55,49.71,49.52,49.71,3700.0,48.0166,48.1716,47.9875,48.1716,3700.0
2010-04-01 12:25:00,49.72,49.72,49.54,49.55,8000.0,48.1813,48.1813,48.0069,48.0166,8000.0
2010-04-01 12:30:00,49.55,49.55,49.42,49.42,2500.0,48.0166,48.0166,47.8906,47.8906,2500.0
2010-04-01 12:35:00,49.41,49.49,49.39,49.42,5800.0,47.8809,47.9585,47.8616,47.8906,5800.0
2010-04-01 12:40:00,49.42,49.5,49.42,49.5,2100.0,47.8906,47.9681,47.8906,47.9681,2100.0
2010-04-01 12:45:00,49.54,49.6,49.54,49.57,2400.0,48.0069,48.0651,48.0069,48.036,2400.0
2010-04-01 12:50:00,49.61,49.7,49.58,49.7,3000.0,48.0747,48.162,48.0457,48.162,3000.0
2010-04-01 12:55:00,49.75,49.94,49.73,49.87,4000.0,48.2104,48.3945,48.191,48.3267,4000.0
2010-04-01 13:00:00,49.85,49.85,49.55,49.55,6900.0,48.3073,48.3073,48.0166,48.0166,6900.0
2010-04-01 13:05:00,49.53,49.53,49.38,49.38,2100.0,47.9972,47.9972,47.8519,47.8519,2100.0
2010-04-01 13:10:00,49.38,49.57,49.38,49.48,7600.0,47.8519,48.036,47.8519,47.9488,7600.0
2010-04-01 13:15:00,49.46,49.46,49.4,49.42,3400.0,47.9294,47.9294,47.8712,47.8906,3400.0
2010-04-01 13:20:00,49.4,49.44,49.4,49.44,2400.0,47.8712,47.91,47.8712,47.91,2400.0
2010-04-01 13:25:00,49.44,49.55,49.43,49.55,2000.0,47.91,48.0166,47.9003,48.0166,2000.0
2010-04-01 13:30:00,49.55,49.55,49.4,49.4,2200.0,48.0166,48.0166,47.8712,47.8712,2200.0
2010-04-01 13:35:00,49.41,49.41,49.37,49.38,1000.0,47.8809,47.8809,47.8422,47.8519,1000.0
2010-04-01 13:40:00,49.37,49.38,49.28,49.28,13300.0,47.8422,47.8519,47.755,47.755,13300.0
2010-04-01 13:45:00,49.27,49.29,49.16,49.24,9100.0,47.7453,47.7646,47.6387,47.7162,9100.0
2010-04-01 13:50:00,49.22,49.25,49.13,49.22,9900.0,47.6968,47.7259,47.6096,47.6968,9900.0
2010-04-01 13:55:00,49.19,49.3,49.14,49.3,2000.0,47.6677,47.7743,47.6193,47.7743,2000.0
2010-04-01 14:00:00,49.3,49.31,49.11,49.18,7500.0,47.7743,47.784,47.5902,47.6581,7500.0
2010-04-01 14:05:00,49.2,49.2,49.09,49.14,4400.0,47.6774,47.6774,47.5708,47.6193,4400.0
2010-04-01 14:10:00,49.13,49.21,49.09,49.15,4000.0,47.6096,47.6871,47.5708,47.629,4000.0
2010-04-01 14:15:00,49.12,49.19,48.94,49.17,5900.0,47.5999,47.6677,47.4255,47.6484,5900.0
2010-04-01 14:20:00,49.15,49.15,48.9,48.91,2500.0,47.629,47.629,47.3867,47.3964,2500.0
2010-04-01 14:25:00,48.92,48.94,48.89,48.91,3000.0,47.4061,47.4255,47.377,47.3964,3000.0
2010-04-01 14:30:00,48.91,48.94,48.82,48.82,8800.0,47.3964,47.4255,47.3092,47.3092,8800.0
2010-04-01 14:35:00,48.82,48.82,48.7,48.71,6900.0,47.3092,47.3092,47.1929,47.2026,6900.0
2010-04-01 14:40:00,48.73,48.93,48.71,48.89,4800.0,47.222,47.4158,47.2026,47.377,4800.0
2010-04-01 14:45:00,48.89,48.89,48.84,48.88,3300.0,47.377,47.377,47.3286,47.3673,3300.0
2010-04-01 14:50:00,48.9,49.14,48.9,48.97,10500.0,47.3867,47.6193,47.3867,47.4546,10500.0
2010-04-01 14:55:00,49.01,49.08,48.99,49.0,3000.0,47.4933,47.5611,47.4739,47.4836,3000.0
2010-04-01 15:00:00,49.02,49.14,49.01,49.03,4000.0,47.503,47.6193,47.4933,47.5127,4000.0
2010-04-01 15:05:00,49.03,49.03,48.91,48.93,3500.0,47.5127,47.5127,47.3964,47.4158,3500.0
2010-04-01 15:10:00,48.93,49.08,48.93,48.95,4300.0,47.4158,47.5611,47.4158,47.4352,4300.0
2010-04-01 15:15:00,48.95,48.99,48.94,48.98,6500.0,47.4352,47.4739,47.4255,47.4642,6500.0
2010-04-01 15:20:00,48.97,49.0,48.86,48.96,6900.0,47.4546,47.4836,47.348,47.4449,6900.0
2010-04-01 15:25:00,48.96,49.0,48.87,49.0,6200.0,47.4449,47.4836,47.3576,47.4836,6200.0
2010-04-01 15:30:00,48.99,49.18,48.99,49.15,10300.0,47.4739,47.6581,47.4739,47.629,10300.0
2010-04-01 15:35:00,49.13,49.13,49.01,49.12,6700.0,47.6096,47.6096,47.4933,47.5999,6700.0
2010-04-01 15:40:00,49.13,49.2,49.1,49.2,4800.0,47.6096,47.6774,47.5805,47.6774,4800.0
2010-04-01 15:45:00,49.18,49.32,49.16,49.24,15000.0,47.6581,47.7937,47.6387,47.7162,15000.0
2010-04-01 15:50:00,49.24,49.36,49.24,49.3,12600.0,47.7162,47.8325,47.7162,47.7743,12600.0
2010-04-01 15:55:00,49.29,49.3,49.2,49.3,12700.0,47.7646,47.7743,47.6774,47.7743,12700.0
2010-04-05 09:30:00,49.74,49.92,49.45,49.58,10700.0,48.2007,48.3752,47.9197,48.0457,10700.0
2010-04-05 09:35:00,49.55,49.56,49.44,49.56,4800.0,48.0166,48.0263,47.91,48.0263,4800.0
2010-04-05 09:40:00,49.62,49.81,49.62,49.81,6700.0,48.0844,48.2686,48.0844,48.2686,6700.0
2010-04-05 09:45:00,49.82,50.0,49.74,49.81,8900.0,48.2782,48.4527,48.2007,48.2686,8900.0
2010-04-05 09:50:00,49.76,49.83,49.5,49.55,5600.0,48.2201,48.2879,47.9681,48.0166,5600.0
2010-04-05 09:55:00,49.56,49.68,49.5,49.54,2700.0,48.0263,48.1426,47.9681,48.0069,2700.0
2010-04-05 10:00:00,49.55,49.61,49.5,49.58,3300.0,48.0166,48.0747,47.9681,48.0457,3300.0
2010-04-05 10:05:00,49.56,49.61,49.51,49.54,4200.0,48.0263,48.0747,47.9778,48.0069,4200.0
2010-04-05 10:10:00,49.57,49.9,49.57,49.9,3900.0,48.036,48.3558,48.036,48.3558,3900.0
2010-04-05 10:15:00,49.88,49.88,49.71,49.71,2000.0,48.3364,48.3364,48.1716,48.1716,2000.0
2010-04-05 10:20:00,49.69,49.78,49.66,49.75,2300.0,48.1523,48.2395,48.1232,48.2104,2300.0
2010-04-05 10:25:00,49.77,49.86,49.77,49.78,1700.0,48.2298,48.317,48.2298,48.2395,1700.0
2010-04-05 10:30:00,49.77,49.83,49.73,49.83,1400.0,48.2298,48.2879,48.191,48.2879,1400.0
2010-04-05 10:35:00,49.83,49.86,49.8,49.86,4100.0,48.2879,48.317,48.2589,48.317,4100.0
2010-04-05 10:40:00,49.85,49.85,49.79,49.84,1800.0,48.3073,48.3073,48.2492,48.2976,1800.0
2010-04-05 10:45:00,49.87,49.99,49.87,49.97,3800.0,48.3267,48.443,48.3267,48.4236,3800.0
2010-04-05 10:50:00,49.93,49.99,49.93,49.95,2100.0,48.3848,48.443,48.3848,48.4042,2100.0
2010-04-05 10:55:00,49.95,49.96,49.9,49.9,2500.0,48.4042,48.4139,48.3558,48.3558,2500.0
2010-04-05 11:00:00,49.91,49.91,49.72,49.72,2500.0,48.3655,48.3655,48.1813,48.1813,2500.0
2010-04-05 11:05:00,49.74,49.82,49.72,49.82,2600.0,48.2007,48.2782,48.1813,48.2782,2600.0
2010-04-05 11:10:00,49.81,49.94,49.81,49.94,1300.0,48.2686,48.3945,48.2686,48.3945,1300.0
2010-04-05 11:15:00,49.93,49.93,49.8,49.81,3100.0,48.3848,48.3848,48.2589,48.2686,3100.0
2010-04-05 11:20:00,49.8,49.85,49.77,49.79,4000.0,48.2589,48.3073,48.2298,48.2492,4000.0
2010-04-05 11:25:00,49.78,49.8,49.78,49.8,1100.0,48.2395,48.2589,48.2395,48.2589,1100.0
2010-04-05 11:30:00,49.78,49.78,49.53,49.56,2200.0,48.2395,48.2395,47.9972,48.0263,2200.0
2010-04-05 11:35:00,49.52,49.65,49.52,49.63,2900.0,47.9875,48.1135,47.9875,48.0941,2900.0
2010-04-05 11:40:00,49.66,49.71,49.61,49.63,2400.0,48.1232,48.1716,48.0747,48.0941,2400.0
2010-04-05 11:45:00,49.64,49.71,49.63,49.71,2200.0,48.1038,48.1716,48.0941,48.1716,2200.0
2010-04-05 11:50:00,49.67,49.76,49.67,49.75,1800.0,48.1329,48.2201,48.1329,48.2104,1800.0
2010-04-05 11:55:00,49.74,49.74,49.58,49.58,5500.0,48.2007,48.2007,48.0457,48.0457,5500.0
2010-04-05 12:00:00,49.59,49.64,49.5,49.54,4300.0,48.0554,48.1038,47.9681,48.0069,4300.0
2010-04-05 12:05:00,49.5,49.5,49.4,49.41,7800.0,47.9681,47.9681,47.8712,47.8809,7800.0
2010-04-05 12:10:00,49.48,49.48,49.29,49.3,5700.0,47.9488,47.9488,47.7646,47.7743,5700.0
2010-04-05 12:15:00,49.3,49.3,49.2,49.24,9600.0,47.7743,47.7743,47.6774,47.7162,9600.0
2010-04-05 12:20:00,49.26,49.3,49.23,49.28,2600.0,47.7356,47.7743,47.7065,47.755,2600.0
2010-04-05 12:25:00,49.29,49.34,49.29,49.31,3500.0,47.7646,47.8131,47.7646,47.784,3500.0
2010-04-05 12:30:00,49.31,49.37,49.31,49.37,2500.0,47.784,47.8422,47.784,47.8422,2500.0
2010-04-05 12:35:00,49.35,49.39,49.3,49.37,2200.0,47.8228,47.8616,47.7743,47.8422,2200.0
2010-04-05 12:40:00,49.37,49.49,49.37,49.46,1800.0,47.8422,47.9585,47.8422,47.9294,1800.0
2010-04-05 12:45:00,49.46,49.48,49.44,49.45,3400.0,47.9294,47.9488,47.91,47.9197,3400.0
2010-04-05 12:50:00,49.44,49.45,49.32,49.32,2200.0,47.91,47.9197,47.7937,47.7937,2200.0
2010-04-05 12:55:00,49.31,49.35,49.29,49.3,2900.0,47.784,47.8228,47.7646,47.7743,2900.0
2010-04-05 13:00:00,49.28,49.28,49.25,49.25,2800.0,47.755,47.755,47.7259,47.7259,2800.0
2010-04-05 13:05:00,49.25,49.27,49.14,49.22,9800.0,47.7259,47.7453,47.6193,47.6968,9800.0
2010-04-05 13:10:00,49.22,49.23,49.21,49.21,3900.0,47.6968,47.7065,47.6871,47.6871,3900.0
2010-04-05 13:15:00,49.19,49.22,49.17,49.17,4500.0,47.6677,47.6968,47.6484,47.6484,4500.0
2010-04-05 13:20:00,49.13,49.13,49.0,49.03,5800.0,47.6096,47.6096,47.4836,47.5127,5800.0
2010-04-05 13:25:00,49.03,49.16,49.01,49.16,1800.0,47.5127,47.6387,47.4933,47.6387,1800.0
2010-04-05 13:30:00,49.14,49.19,49.13,49.19,1300.0,47.6193,47.6677,47.6096,47.6677,1300.0
2010-04-05 13:35:00,49.17,49.17,49.01,49.01,1300.0,47.6484,47.6484,47.4933,47.4933,1300.0
2010-04-05 13:40:00,49.04,49.13,49.04,49.08,2300.0,47.5224,47.6096,47.5224,47.5611,2300.0
2010-04-05 13:45:00,49.09,49.09,49.04,49.04,9700.0,47.5708,47.5708,47.5224,47.5224,9700.0
2010-04-05 13:50:00,49.06,49.07,49.01,49.04,3700.0,47.5418,47.5515,47.4933,47.5224,3700.0
2010-04-05 13:55:00,49.01,49.04,49.01,49.01,3100.0,47.4933,47.5224,47.4933,47.4933,3100.0
2010-04-05 14:00:00,49.01,49.04,49.0,49.0,4500.0,47.4933,47.5224,47.4836,47.4836,4500.0
2010-04-05 14:05:00,49.02,49.03,48.96,49.0,7100.0,47.503,47.5127,47.4449,47.4836,7100.0
2010-04-05 14:10:00,49.0,49.02,48.88,48.91,3500.0,47.4836,47.503,47.3673,47.3964,3500.0
2010-04-05 14:15:00,48.9,49.0,48.9,49.0,4100.0,47.3867,47.4836,47.3867,47.4836,4100.0
2010-04-05 14:20:00,48.99,49.02,48.94,48.98,2800.0,47.4739,47.503,47.4255,47.4642,2800.0
2010-04-05 14:25:00,48.96,49.04,48.96,48.98,2500.0,47.4449,47.5224,47.4449,47.4642,2500.0
2010-04-05 14:30:00,48.98,49.01,48.96,48.98,3900.0,47.4642,47.4933,47.4449,47.4642,3900.0
2010-04-05 14:35:00,48.96,48.99,48.89,48.92,4000.0,47.4449,47.4739,47.377,47.4061,4000.0
2010-04-05 14:40:00,48.92,48.94,48.8,48.88,6200.0,47.4061,47.4255,47.2898,47.3673,6200.0
2010-04-05 14:45:00,48.81,48.93,48.74,48.92,4200.0,47.2995,47.4158,47.2317,47.4061,4200.0
2010-04-05 14:50:00,48.9,48.92,48.89,48.9,3000.0,47.3867,47.4061,47.377,47.3867,3000.0
2010-04-05 14:55:00,48.9,48.9,48.84,48.84,2600.0,47.3867,47.3867,47.3286,47.3286,2600.0
2010-04-05 15:00:00,48.88,48.93,48.86,48.93,4000.0,47.3673,47.4158,47.348,47.4158,4000.0
2010-04-05 15:05:00,48.91,48.93,48.89,48.9,2300.0,47.3964,47.4158,47.377,47.3867,2300.0
2010-04-05 15:10:00,48.9,48.91,48.89,48.9,2800.0,47.3867,47.3964,47.377,47.3867,2800.0
2010-04-05 15:15:00,48.9,48.96,48.9,48.95,4300.0,47.3867,47.4449,47.3867,47.4352,4300.0
2010-04-05 15:20:00,48.94,48.94,48.9,48.92,8500.0,47.4255,47.4255,47.3867,47.4061,8500.0
2010-04-05 15:25:00,48.92,48.93,48.91,48.92,8700.0,47.4061,47.4158,47.3964,47.4061,8700.0
2010-04-05 15:30:00,48.92,48.92,48.9,48.92,7500.0,47.4061,47.4061,47.3867,47.4061,7500.0
2010-04-05 15:35:00,48.94,49.12,48.94,49.11,5400.0,47.4255,47.5999,47.4255,47.5902,5400.0
2010-04-05 15:40:00,49.1,49.23,49.1,49.22,5600.0,47.5805,47.7065,47.5805,47.6968,5600.0
2010-04-05 15:45:00,49.24,49.32,49.19,49.31,7300.0,47.7162,47.7937,47.6677,47.784,7300.0
2010-04-05 15:50:00,49.32,49.34,49.28,49.34,9500.0,47.7937,47.8131,47.755,47.8131,9500.0
2010-04-05 15:55:00,49.34,49.38,49.27,49.38,19600.0,47.8131,47.8519,47.7453,47.8519,19600.0
2010-04-06 09:30:00,49.19,49.19,48.56,48.71,10200.0,47.6677,47.6677,47.0572,47.2026,10200.0
2010-04-06 09:35:00,48.9,49.18,48.89,49.18,1900.0,47.3867,47.6581,47.377,47.6581,1900.0
2010-04-06 09:40:00,49.18,49.18,48.97,49.08,2900.0,47.6581,47.6581,47.4546,47.5611,2900.0
2010-04-06 09:45:00,49.04,49.38,49.04,49.37,2400.0,47.5224,47.8519,47.5224,47.8422,2400.0
2010-04-06 09:50:00,49.38,49.38,49.38,49.38,900.0,47.8519,47.8519,47.8519,47.8519,900.0
2010-04-06 09:55:00,49.44,49.45,49.4,49.45,6600.0,47.91,47.9197,47.8712,47.9197,6600.0
2010-04-06 10:00:00,49.45,49.45,49.34,49.34,2200.0,47.9197,47.9197,47.8131,47.8131,2200.0
2010-04-06 10:05:00,49.37,49.43,49.33,49.37,1600.0,47.8422,47.9003,47.8034,47.8422,1600.0
2010-04-06 10:10:00,49.43,49.55,49.43,49.51,9800.0,47.9003,48.0166,47.9003,47.9778,9800.0
2010-04-06 10:15:00,49.48,49.48,49.33,49.39,2300.0,47.9488,47.9488,47.8034,47.8616,2300.0
2010-04-06 10:20:00,49.45,49.49,49.43,49.49,900.0,47.9197,47.9585,47.9003,47.9585,900.0
2010-04-06 10:25:00,49.49,49.67,49.49,49.63,4800.0,47.9585,48.1329,47.9585,48.0941,4800.0
2010-04-06 10:30:00,49.69,49.78,49.58,49.64,5700.0,48.1523,48.2395,48.0457,48.1038,5700.0
2010-04-06 10:35:00,49.75,49.79,49.6,49.6,2800.0,48.2104,48.2492,48.0651,48.0651,2800.0
2010-04-06 10:40:00,49.6,49.71,49.57,49.69,1500.0,48.0651,48.1716,48.036,48.1523,1500.0
2010-04-06 10:45:00,49.74,49.77,49.74,49.76,500.0,48.2007,48.2298,48.2007,48.2201,500.0
2010-04-06 10:50:00,49.74,49.78,49.74,49.74,1400.0,48.2007,48.2395,48.2007,48.2007,1400.0
2010-04-06 10:55:00,49.73,49.75,49.67,49.67,2100.0,48.191,48.2104,48.1329,48.1329,2100.0
2010-04-06 11:00:00,49.69,49.69,49.62,49.65,1100.0,48.1523,48.1523,48.0844,48.1135,1100.0
2010-04-06 11:05:00,49.69,49.82,49.63,49.82,1600.0,48.1523,48.2782,48.0941,48.2782,1600.0
2010-04-06 11:10:00,49.77,49.77,49.55,49.55,3500.0,48.2298,48.2298,48.0166,48.0166,3500.0
2010-04-06 11:15:00,49.55,49.55,49.4,49.51,10000.0,48.0166,48.0166,47.8712,47.9778,10000.0
2010-04-06 11:20:00,49.54,49.55,49.46,49.46,900.0,48.0069,48.0166,47.9294,47.9294,900.0
2010-04-06 11:25:00,49.52,49.62,49.5,49.62,1400.0,47.9875,48.0844,47.9681,48.0844,1400.0
2010-04-06 11:30:00,49.55,49.72,49.55,49.72,1300.0,48.0166,48.1813,48.0166,48.1813,1300.0
2010-04-06 11:35:00,49.75,49.76,49.64,49.64,1600.0,48.2104,48.2201,48.1038,48.1038,1600.0
2010-04-06 11:40:00,49.55,49.55,49.53,49.53,700.0,48.0166,48.0166,47.9972,47.9972,700.0
2010-04-06 11:45:00,49.58,49.59,49.54,49.59,1300.0,48.0457,48.0554,48.0069,48.0554,1300.0
2010-04-06 11:50:00,49.55,49.6,49.55,49.55,2300.0,48.0166,48.0651,48.0166,48.0166,2300.0
2010-04-06 11:55:00,49.56,49.58,49.54,49.54,900.0,48.0263,48.0457,48.0069,48.0069,900.0
2010-04-06 12:00:00,49.53,49.6,49.53,49.58,1000.0,47.9972,48.0651,47.9972,48.0457,1000.0
2010-04-06 12:05:00,49.59,49.6,49.59,49.59,700.0,48.0554,48.0651,48.0554,48.0554,700.0
2010-04-06 12:10:00,49.6,49.6,49.55,49.56,1200.0,48.0651,48.0651,48.0166,48.0263,1200.0
2010-04-06 12:15:00,49.56,49.6,49.55,49.57,1700.0,48.0263,48.0651,48.0166,48.036,1700.0
2010-04-06 12:20:00,49.57,49.57,49.57,49.57,0.0,48.036,48.036,48.036,48.036,0.0
2010-04-06 12:25:00,49.63,49.63,49.55,49.59,700.0,48.0941,48.0941,48.0166,48.0554,700.0
2010-04-06 12:30:00,49.56,49.56,49.5,49.53,1100.0,48.0263,48.0263,47.9681,47.9972,1100.0
2010-04-06 12:35:00,49.55,49.55,49.54,49.54,900.0,48.0166,48.0166,48.0069,48.0069,900.0
2010-04-06 12:40:00,49.55,49.58,49.55,49.55,500.0,48.0166,48.0457,48.0166,48.0166,500.0
2010-04-06 12:45:00,49.54,49.54,49.5,49.54,2000.0,48.0069,48.0069,47.9681,48.0069,2000.0
2010-04-06 12:50:00,49.54,49.54,49.54,49.54,200.0,48.0069,48.0069,48.0069,48.0069,200.0
2010-04-06 12:55:00,49.54,49.54,49.51,49.54,1000.0,48.0069,48.0069,47.9778,48.0069,1000.0
2010-04-06 13:00:00,49.54,49.54,49.53,49.53,2300.0,48.0069,48.0069,47.9972,47.9972,2300.0
2010-04-06 13:05:00,49.53,49.6,49.52,49.6,1600.0,47.9972,48.0651,47.9875,48.0651,1600.0
2010-04-06 13:10:00,49.67,49.77,49.67,49.73,2100.0,48.1329,48.2298,48.1329,48.191,2100.0
2010-04-06 13:15:00,49.73,49.73,49.59,49.62,2200.0,48.191,48.191,48.0554,48.0844,2200.0
2010-04-06 13:20:00,49.59,49.8,49.59,49.75,1000.0,48.0554,48.2589,48.0554,48.2104,1000.0
2010-04-06 13:25:00,49.74,49.79,49.74,49.79,300.0,48.2007,48.2492,48.2007,48.2492,300.0
2010-04-06 13:30:00,49.75,49.8,49.73,49.76,2200.0,48.2104,48.2589,48.191,48.2201,2200.0
2010-04-06 13:35:00,49.72,49.72,49.67,49.68,1400.0,48.1813,48.1813,48.1329,48.1426,1400.0
2010-04-06 13:40:00,49.65,49.65,49.55,49.57,8700.0,48.1135,48.1135,48.0166,48.036,8700.0
2010-04-06 13:45:00,49.55,49.64,49.55,49.63,3800.0,48.0166,48.1038,48.0166,48.0941,3800.0
2010-04-06 13:50:00,49.66,49.8,49.66,49.79,1700.0,48.1232,48.2589,48.1232,48.2492,1700.0
2010-04-06 13:55:00,49.77,49.77,49.7,49.7,600.0,48.2298,48.2298,48.162,48.162,600.0
2010-04-06 14:00:00,49.7,49.79,49.66,49.79,2400.0,48.162,48.2492,48.1232,48.2492,2400.0
2010-04-06 14:05:00,49.79,49.87,49.78,49.86,2000.0,48.2492,48.3267,48.2395,48.317,2000.0
2010-04-06 14:10:00,49.85,49.92,49.84,49.92,1700.0,48.3073,48.3752,48.2976,48.3752,1700.0
2010-04-06 14:15:00,49.92,50.0,49.92,49.97,6300.0,48.3752,48.4527,48.3752,48.4236,6300.0
2010-04-06 14:20:00,49.97,50.31,49.97,50.22,13400.0,48.4236,48.7531,48.4236,48.6659,13400.0
2010-04-06 14:25:00,50.22,50.34,50.2,50.26,2500.0,48.6659,48.7822,48.6465,48.7046,2500.0
2010-04-06 14:30:00,50.31,50.34,50.27,50.34,2600.0,48.7531,48.7822,48.7143,48.7822,2600.0
2010-04-06 14:35:00,50.35,50.38,50.19,50.19,2600.0,48.7918,48.8209,48.6368,48.6368,2600.0
2010-04-06 14:40:00,50.18,50.19,50.18,50.19,200.0,48.6271,48.6368,48.6271,48.6368,200.0
2010-04-06 14:45:00,50.19,50.22,50.18,50.21,1000.0,48.6368,48.6659,48.6271,48.6562,1000.0
2010-04-06 14:50:00,50.25,50.4,50.22,50.4,4900.0,48.6949,48.8403,48.6659,48.8403,4900.0
2010-04-06 14:55:00,50.36,50.36,50.24,50.3,5000.0,48.8015,48.8015,48.6852,48.7434,5000.0
2010-04-06 15:00:00,50.3,50.37,50.26,50.26,10900.0,48.7434,48.8112,48.7046,48.7046,10900.0
2010-04-06 15:05:00,50.3,50.3,50.12,50.17,5900.0,48.7434,48.7434,48.569,48.6174,5900.0
2010-04-06 15:10:00,50.16,50.2,50.07,50.07,3800.0,48.6077,48.6465,48.5205,48.5205,3800.0
2010-04-06 15:15:00,50.12,50.22,50.12,50.22,3600.0,48.569,48.6659,48.569,48.6659,3600.0
2010-04-06 15:20:00,50.23,50.3,50.03,50.03,4300.0,48.6756,48.7434,48.4817,48.4817,4300.0
2010-04-06 15:25:00,50.05,50.06,49.83,49.85,5300.0,48.5011,48.5108,48.2879,48.3073,5300.0
2010-04-06 15:30:00,49.85,50.06,49.85,50.05,5800.0,48.3073,48.5108,48.3073,48.5011,5800.0
2010-04-06 15:35:00,49.98,50.03,49.79,49.79,4600.0,48.4333,48.4817,48.2492,48.2492,4600.0
2010-04-06 15:40:00,49.79,50.0,49.79,49.99,4300.0,48.2492,48.4527,48.2492,48.443,4300.0
2010-04-06 15:45:00,49.98,49.99,49.87,49.93,8200.0,48.4333,48.443,48.3267,48.3848,8200.0
2010-04-06 15:50:00,49.96,50.06,49.94,50.06,5400.0,48.4139,48.5108,48.3945,48.5108,5400.0
2010-04-06 15:55:00,50.06,50.13,49.94,49.94,13900.0,48.5108,48.5787,48.3945,48.3945,13900.0
2010-04-07 09:30:00,49.54,49.78,49.25,49.29,15700.0,48.0069,48.2395,47.7259,47.7646,15700.0
2010-04-07 09:35:00,49.36,49.54,49.29,49.53,6000.0,47.8325,48.0069,47.7646,47.9972,6000.0
2010-04-07 09:40:00,49.53,49.53,49.33,49.33,5400.0,47.9972,47.9972,47.8034,47.8034,5400.0
2010-04-07 09:45:00,49.45,49.45,49.14,49.17,5800.0,47.9197,47.9197,47.6193,47.6484,5800.0
2010-04-07 09:50:00,49.22,49.25,49.11,49.19,3600.0,47.6968,47.7259,47.5902,47.6677,3600.0
2010-04-07 09:55:00,49.31,49.31,49.23,49.24,900.0,47.784,47.784,47.7065,47.7162,900.0
2010-04-07 10:00:00,49.22,49.24,49.17,49.24,1400.0,47.6968,47.7162,47.6484,47.7162,1400.0
2010-04-07 10:05:00,49.24,49.34,49.21,49.34,2000.0,47.7162,47.8131,47.6871,47.8131,2000.0
2010-04-07 10:10:00,49.34,49.35,49.33,49.33,900.0,47.8131,47.8228,47.8034,47.8034,900.0
2010-04-07 10:15:00,49.32,49.35,49.26,49.29,3200.0,47.7937,47.8228,47.7356,47.7646,3200.0
2010-04-07 10:20:00,49.3,49.3,49.26,49.26,500.0,47.7743,47.7743,47.7356,47.7356,500.0
2010-04-07 10:25:00,49.25,49.3,49.25,49.3,1000.0,47.7259,47.7743,47.7259,47.7743,1000.0
2010-04-07 10:30:00,49.28,49.28,49.12,49.12,1700.0,47.755,47.755,47.5999,47.5999,1700.0
2010-04-07 10:35:00,49.14,49.21,49.14,49.17,900.0,47.6193,47.6871,47.6193,47.6484,900.0
2010-04-07 10:40:00,49.18,49.18,49.08,49.1,4800.0,47.6581,47.6581,47.5611,47.5805,4800.0
2010-04-07 10:45:00,49.12,49.12,49.03,49.04,7000.0,47.5999,47.5999,47.5127,47.5224,7000.0
2010-04-07 10:50:00,49.04,49.04,48.93,48.95,14800.0,47.5224,47.5224,47.4158,47.4352,14800.0
2010-04-07 10:55:00,48.97,48.97,48.67,48.7,8700.0,47.4546,47.4546,47.1638,47.1929,8700.0
2010-04-07 11:00:00,48.75,48.79,48.53,48.6,5700.0,47.2414,47.2801,47.0282,47.096,5700.0
2010-04-07 11:05:00,48.62,48.7,48.62,48.7,1900.0,47.1154,47.1929,47.1154,47.1929,1900.0
2010-04-07 11:10:00,48.69,48.73,48.63,48.63,6000.0,47.1832,47.222,47.1251,47.1251,6000.0
2010-04-07 11:15:00,48.62,48.7,48.35,48.57,8300.0,47.1154,47.1929,46.8537,47.0669,8300.0
2010-04-07 11:20:00,48.59,48.7,48.56,48.65,2500.0,47.0863,47.1929,47.0572,47.1445,2500.0
2010-04-07 11:25:00,48.65,48.72,48.58,48.7,2700.0,47.1445,47.2123,47.0766,47.1929,2700.0
2010-04-07 11:30:00,48.65,48.67,48.6,48.67,2200.0,47.1445,47.1638,47.096,47.1638,2200.0
2010-04-07 11:35:00,48.62,48.65,48.54,48.59,4200.0,47.1154,47.1445,47.0379,47.0863,4200.0
2010-04-07 11:40:00,48.61,48.86,48.61,48.86,5800.0,47.1057,47.348,47.1057,47.348,5800.0
2010-04-07 11:45:00,48.82,48.83,48.76,48.83,1800.0,47.3092,47.3189,47.251,47.3189,1800.0
2010-04-07 11:50:00,48.87,48.93,48.87,48.89,1900.0,47.3576,47.4158,47.3576,47.377,1900.0
2010-04-07 11:55:00,48.9,48.93,48.85,48.88,1900.0,47.3867,47.4158,47.3383,47.3673,1900.0
2010-04-07 12:00:00,48.89,48.89,48.81,48.82,900.0,47.377,47.377,47.2995,47.3092,900.0
2010-04-07 12:05:00,48.73,48.74,48.57,48.57,2000.0,47.222,47.2317,47.0669,47.0669,2000.0
2010-04-07 12:10:00,48.57,48.61,48.57,48.59,1900.0,47.0669,47.1057,47.0669,47.0863,1900.0
2010-04-07 12:15:00,48.64,48.64,48.56,48.56,700.0,47.1348,47.1348,47.0572,47.0572,700.0
2010-04-07 12:20:00,48.56,48.58,48.52,48.55,2700.0,47.0572,47.0766,47.0185,47.0475,2700.0
2010-04-07 12:25:00,48.56,48.56,48.5,48.53,1900.0,47.0572,47.0572,46.9991,47.0282,1900.0
2010-04-07 12:30:00,48.5,48.53,48.5,48.52,3200.0,46.9991,47.0282,46.9991,47.0185,3200.0
2010-04-07 12:35:00,48.52,48.61,48.52,48.55,2100.0,47.0185,47.1057,47.0185,47.0475,2100.0
2010-04-07 12:40:00,48.55,48.55,48.53,48.53,1600.0,47.0475,47.0475,47.0282,47.0282,1600.0
2010-04-07 12:45:00,48.53,48.54,48.53,48.53,300.0,47.0282,47.0379,47.0282,47.0282,300.0
2010-04-07 12:50:00,48.54,48.54,48.53,48.53,1800.0,47.0379,47.0379,47.0282,47.0282,1800.0
2010-04-07 12:55:00,48.53,48.58,48.5,48.58,3700.0,47.0282,47.0766,46.9991,47.0766,3700.0
2010-04-07 13:00:00,48.64,48.69,48.6,48.6,3900.0,47.1348,47.1832,47.096,47.096,3900.0
2010-04-07 13:05:00,48.55,48.64,48.51,48.6,1200.0,47.0475,47.1348,47.0088,47.096,1200.0
2010-04-07 13:10:00,48.59,48.73,48.59,48.72,1700.0,47.0863,47.222,47.0863,47.2123,1700.0
2010-04-07 13:15:00,48.72,48.74,48.62,48.62,1900.0,47.2123,47.2317,47.1154,47.1154,1900.0
2010-04-07 13:20:00,48.62,48.67,48.61,48.66,1200.0,47.1154,47.1638,47.1057,47.1541,1200.0
2010-04-07 13:25:00,48.68,48.76,48.68,48.71,900.0,47.1735,47.251,47.1735,47.2026,900.0
2010-04-07 13:30:00,48.71,48.74,48.7,48.72,900.0,47.2026,47.2317,47.1929,47.2123,900.0
2010-04-07 13:35:00,48.74,48.74,48.56,48.56,2600.0,47.2317,47.2317,47.0572,47.0572,2600.0
2010-04-07 13:40:00,48.54,48.56,48.5,48.5,800.0,47.0379,47.0572,46.9991,46.9991,800.0
2010-04-07 13:45:00,48.51,48.51,48.38,48.38,3600.0,47.0088,47.0088,46.8828,46.8828,3600.0
2010-04-07 13:50:00,48.37,48.42,48.19,48.42,11600.0,46.8731,46.9216,46.6987,46.9216,11600.0
2010-04-07 13:55:00,48.44,48.47,48.36,48.38,2700.0,46.941,46.97,46.8634,46.8828,2700.0
2010-04-07 14:00:00,48.41,48.49,48.41,48.49,2700.0,46.9119,46.9894,46.9119,46.9894,2700.0
2010-04-07 14:05:00,48.46,48.5,48.46,48.49,1200.0,46.9603,46.9991,46.9603,46.9894,1200.0
2010-04-07 14:10:00,48.49,48.5,48.46,48.46,1500.0,46.9894,46.9991,46.9603,46.9603,1500.0
2010-04-07 14:15:00,48.46,48.46,48.45,48.45,1100.0,46.9603,46.9603,46.9506,46.9506,1100.0
2010-04-07 14:20:00,48.45,48.46,48.45,48.46,3300.0,46.9506,46.9603,46.9506,46.9603,3300.0
2010-04-07 14:25:00,48.46,48.46,48.45,48.45,1900.0,46.9603,46.9603,46.9506,46.9506,1900.0
2010-04-07 14:30:00,48.46,48.46,48.28,48.29,5300.0,46.9603,46.9603,46.7859,46.7956,5300.0
2010-04-07 14:35:00,48.33,48.38,48.33,48.37,2100.0,46.8344,46.8828,46.8344,46.8731,2100.0
2010-04-07 14:40:00,48.37,48.41,48.25,48.38,4900.0,46.8731,46.9119,46.7568,46.8828,4900.0
2010-04-07 14:45:00,48.36,48.39,48.27,48.27,1400.0,46.8634,46.8925,46.7762,46.7762,1400.0
2010-04-07 14:50:00,48.25,48.35,48.24,48.33,2100.0,46.7568,46.8537,46.7471,46.8344,2100.0
2010-04-07 14:55:00,48.32,48.34,48.27,48.29,2900.0,46.8247,46.844,46.7762,46.7956,2900.0
2010-04-07 15:00:00,48.28,48.28,48.04,48.18,10200.0,46.7859,46.7859,46.5533,46.689,10200.0
2010-04-07 15:05:00,48.17,48.19,48.05,48.05,5800.0,46.6793,46.6987,46.563,46.563,5800.0
2010-04-07 15:10:00,48.06,48.06,47.67,47.81,24000.0,46.5727,46.5727,46.1948,46.3304,24000.0
2010-04-07 15:15:00,47.82,48.09,47.78,48.09,4500.0,46.3401,46.6018,46.3014,46.6018,4500.0
2010-04-07 15:20:00,48.06,48.06,47.93,47.93,2400.0,46.5727,46.5727,46.4467,46.4467,2400.0
2010-04-07 15:25:00,47.94,48.01,47.87,48.0,9600.0,46.4564,46.5243,46.3886,46.5146,9600.0
2010-04-07 15:30:00,48.0,48.0,47.8,47.88,18300.0,46.5146,46.5146,46.3208,46.3983,18300.0
2010-04-07 15:35:00,47.87,48.05,47.84,48.04,18600.0,46.3886,46.563,46.3595,46.5533,18600.0
2010-04-07 15:40:00,48.05,48.18,47.93,48.14,12200.0,46.563,46.689,46.4467,46.6502,12200.0
2010-04-07 15:45:00,48.14,48.14,47.97,47.98,8200.0,46.6502,46.6502,46.4855,46.4952,8200.0
2010-04-07 15:50:00,47.99,48.08,47.95,47.96,8200.0,46.5049,46.5921,46.4661,46.4758,8200.0
2010-04-07 15:55:00,47.96,48.08,47.95,48.07,16100.0,46.4758,46.5921,46.4661,46.5824,16100.0
2010-04-08 09:30:00,47.3,47.75,46.3,46.9,60800.0,45.8362,46.2723,44.8672,45.4486,60800.0
2010-04-08 09:35:00,46.85,47.36,46.83,47.36,9600.0,45.4002,45.8944,45.3808,45.8944,9600.0
2010-04-08 09:40:00,47.25,47.25,47.0,47.13,7500.0,45.7878,45.7878,45.5455,45.6715,7500.0
2010-04-08 09:45:00,47.24,47.64,47.24,47.5,15400.0,45.7781,46.1657,45.7781,46.03,15400.0
2010-04-08 09:50:00,47.39,47.77,47.38,47.75,5400.0,45.9234,46.2917,45.9138,46.2723,5400.0
2010-04-08 09:55:00,47.9,47.9,47.66,47.7,7300.0,46.4177,46.4177,46.1851,46.2239,7300.0
2010-04-08 10:00:00,47.92,48.04,47.87,47.87,4700.0,46.437,46.5533,46.3886,46.3886,4700.0
2010-04-08 10:05:00,47.81,47.85,47.64,47.7,4000.0,46.3304,46.3692,46.1657,46.2239,4000.0
2010-04-08 10:10:00,47.77,47.85,47.77,47.82,3500.0,46.2917,46.3692,46.2917,46.3401,3500.0
2010-04-08 10:15:00,47.73,47.8,47.67,47.77,6900.0,46.2529,46.3208,46.1948,46.2917,6900.0
2010-04-08 10:20:00,47.78,47.87,47.67,47.78,5100.0,46.3014,46.3886,46.1948,46.3014,5100.0
2010-04-08 10:25:00,47.77,47.88,47.76,47.88,5100.0,46.2917,46.3983,46.282,46.3983,5100.0
2010-04-08 10:30:00,47.97,47.97,47.81,47.84,5700.0,46.4855,46.4855,46.3304,46.3595,5700.0
2010-04-08 10:35:00,47.85,47.97,47.66,47.97,15900.0,46.3692,46.4855,46.1851,46.4855,15900.0
2010-04-08 10:40:00,47.92,48.02,47.89,47.97,5500.0,46.437,46.5339,46.408,46.4855,5500.0
2010-04-08 10:45:00,48.01,48.24,47.99,48.22,5800.0,46.5243,46.7471,46.5049,46.7278,5800.0
2010-04-08 10:50:00,48.24,48.24,48.19,48.19,2400.0,46.7471,46.7471,46.6987,46.6987,2400.0
2010-04-08 10:55:00,48.21,48.21,48.03,48.12,3400.0,46.7181,46.7181,46.5436,46.6309,3400.0
2010-04-08 11:00:00,48.13,48.3,48.13,48.29,2300.0,46.6405,46.8053,46.6405,46.7956,2300.0
2010-04-08 11:05:00,48.24,48.4,48.24,48.29,12800.0,46.7471,46.9022,46.7471,46.7956,12800.0
2010-04-08 11:10:00,48.29,48.4,48.27,48.34,10500.0,46.7956,46.9022,46.7762,46.844,10500.0
2010-04-08 11:15:00,48.35,48.39,48.22,48.33,41100.0,46.8537,46.8925,46.7278,46.8344,41100.0
2010-04-08 11:20:00,48.29,48.32,48.22,48.26,1700.0,46.7956,46.8247,46.7278,46.7665,1700.0
2010-04-08 11:25:00,48.23,48.23,47.99,47.99,4100.0,46.7375,46.7375,46.5049,46.5049,4100.0
2010-04-08 11:30:00,47.94,48.07,47.94,48.06,2400.0,46.4564,46.5824,46.4564,46.5727,2400.0
2010-04-08 11:35:00,48.09,48.1,48.05,48.1,1700.0,46.6018,46.6115,46.563,46.6115,1700.0
2010-04-08 11:40:00,48.1,48.11,48.07,48.09,1400.0,46.6115,46.6212,46.5824,46.6018,1400.0
2010-04-08 11:45:00,48.1,48.14,48.06,48.14,8200.0,46.6115,46.6502,46.5727,46.6502,8200.0
2010-04-08 11:50:00,48.14,48.14,47.98,48.03,5300.0,46.6502,46.6502,46.4952,46.5436,5300.0
2010-04-08 11:55:00,48.04,48.18,48.04,48.14,7000.0,46.5533,46.689,46.5533,46.6502,7000.0
2010-04-08 12:00:00,48.18,48.25,48.14,48.25,2100.0,46.689,46.7568,46.6502,46.7568,2100.0
2010-04-08 12:05:00,48.25,48.25,48.12,48.16,3400.0,46.7568,46.7568,46.6309,46.6696,3400.0
2010-04-08 12:10:00,48.17,48.19,48.15,48.18,1900.0,46.6793,46.6987,46.6599,46.689,1900.0
2010-04-08 12:15:00,48.19,48.27,48.18,48.25,5000.0,46.6987,46.7762,46.689,46.7568,5000.0
2010-04-08 12:20:00,48.26,48.35,48.25,48.35,4400.0,46.7665,46.8537,46.7568,46.8537,4400.0
2010-04-08 12:25:00,48.37,48.37,48.13,48.13,7000.0,46.8731,46.8731,46.6405,46.6405,7000.0
2010-04-08 12:30:00,48.14,48.24,48.12,48.21,1700.0,46.6502,46.7471,46.6309,46.7181,1700.0
2010-04-08 12:35:00,48.2,48.2,48.09,48.19,2000.0,46.7084,46.7084,46.6018,46.6987,2000.0
2010-04-08 12:40:00,48.19,48.19,48.12,48.12,2500.0,46.6987,46.6987,46.6309,46.6309,2500.0
2010-04-08 12:45:00,48.15,48.19,48.14,48.15,3600.0,46.6599,46.6987,46.6502,46.6599,3600.0
2010-04-08 12:50:00,48.12,48.16,48.09,48.09,3400.0,46.6309,46.6696,46.6018,46.6018,3400.0
2010-04-08 12:55:00,48.06,48.11,47.95,48.11,6200.0,46.5727,46.6212,46.4661,46.6212,6200.0
2010-04-08 13:00:00,48.15,48.18,48.13,48.18,3500.0,46.6599,46.689,46.6405,46.689,3500.0
2010-04-08 13:05:00,48.19,48.21,48.04,48.04,5600.0,46.6987,46.7181,46.5533,46.5533,5600.0
2010-04-08 13:10:00,48.03,48.05,47.96,47.96,3700.0,46.5436,46.563,46.4758,46.4758,3700.0
2010-04-08 13:15:00,47.98,48.0,47.98,47.98,2600.0,46.4952,46.5146,46.4952,46.4952,2600.0
2010-04-08 13:20:00,47.95,47.97,47.9,47.9,4200.0,46.4661,46.4855,46.4177,46.4177,4200.0
2010-04-08 13:25:00,47.88,47.96,47.88,47.96,3000.0,46.3983,46.4758,46.3983,46.4758,3000.0
2010-04-08 13:30:00,47.96,48.03,47.96,48.03,3500.0,46.4758,46.5436,46.4758,46.5436,3500.0
2010-04-08 13:35:00,48.03,48.06,47.98,47.99,3700.0,46.5436,46.5727,46.4952,46.5049,3700.0
2010-04-08 13:40:00,47.99,48.06,47.97,48.06,3500.0,46.5049,46.5727,46.4855,46.5727,3500.0
2010-04-08 13:45:00,48.06,48.06,47.96,48.0,7200.0,46.5727,46.5727,46.4758,46.5146,7200.0
2010-04-08 13:50:00,48.0,48.06,47.97,48.04,3600.0,46.5146,46.5727,46.4855,46.5533,3600.0
2010-04-08 13:55:00,48.05,48.05,47.97,48.01,3600.0,46.563,46.563,46.4855,46.5243,3600.0
2010-04-08 14:00:00,48.01,48.11,48.01,48.11,12200.0,46.5243,46.6212,46.5243,46.6212,12200.0
2010-04-08 14:05:00,48.13,48.15,48.12,48.15,3500.0,46.6405,46.6599,46.6309,46.6599,3500.0
2010-04-08 14:10:00,48.15,48.15,48.03,48.06,5500.0,46.6599,46.6599,46.5436,46.5727,5500.0
2010-04-08 14:15:00,48.06,48.11,48.03,48.09,6300.0,46.5727,46.6212,46.5436,46.6018,6300.0
2010-04-08 14:20:00,48.08,48.12,48.01,48.05,5200.0,46.5921,46.6309,46.5243,46.563,5200.0
2010-04-08 14:25:00,48.04,48.11,48.01,48.1,6000.0,46.5533,46.6212,46.5243,46.6115,6000.0
2010-04-08 14:30:00,48.08,48.09,48.02,48.06,4600.0,46.5921,46.6018,46.5339,46.5727,4600.0
2010-04-08 14:35:00,48.05,48.05,47.95,48.0,4500.0,46.563,46.563,46.4661,46.5146,4500.0
2010-04-08 14:40:00,48.01,48.05,48.01,48.05,2600.0,46.5243,46.563,46.5243,46.563,2600.0
2010-04-08 14:45:00,48.04,48.09,47.98,48.09,3700.0,46.5533,46.6018,46.4952,46.6018,3700.0
2010-04-08 14:50:00,48.09,48.1,48.03,48.04,3500.0,46.6018,46.6115,46.5436,46.5533,3500.0
2010-04-08 14:55:00,48.04,48.04,47.99,47.99,1300.0,46.5533,46.5533,46.5049,46.5049,1300.0
2010-04-08 15:00:00,47.99,48.08,47.99,48.04,3700.0,46.5049,46.5921,46.5049,46.5533,3700.0
2010-04-08 15:05:00,48.06,48.06,47.97,47.97,6500.0,46.5727,46.5727,46.4855,46.4855,6500.0
2010-04-08 15:10:00,47.97,48.03,47.95,47.98,3700.0,46.4855,46.5436,46.4661,46.4952,3700.0
2010-04-08 15:15:00,47.96,48.05,47.96,48.03,3000.0,46.4758,46.563,46.4758,46.5436,3000.0
2010-04-08 15:20:00,48.03,48.05,47.97,48.03,15100.0,46.5436,46.563,46.4855,46.5436,15100.0
2010-04-08 15:25:00,48.03,48.05,47.98,48.0,6500.0,46.5436,46.563,46.4952,46.5146,6500.0
2010-04-08 15:30:00,47.98,48.04,47.93,47.98,6500.0,46.4952,46.5533,46.4467,46.4952,6500.0
2010-04-08 15:35:00,47.99,48.01,47.96,47.98,8700.0,46.5049,46.5243,46.4758,46.4952,8700.0
2010-04-08 15:40:00,47.98,48.04,47.9,48.0,11600.0,46.4952,46.5533,46.4177,46.5146,11600.0
2010-04-08 15:45:00,47.99,48.11,47.98,48.01,9300.0,46.5049,46.6212,46.4952,46.5243,9300.0
2010-04-08 15:50:00,48.01,48.03,47.94,47.94,8900.0,46.5243,46.5436,46.4564,46.4564,8900.0
2010-04-08 15:55:00,47.95,48.03,47.91,47.91,15800.0,46.4661,46.5436,46.4274,46.4274,15800.0
2010-04-09 09:30:00,47.83,48.0,47.83,47.98,5700.0,46.3498,46.5146,46.3498,46.4952,5700.0
2010-04-09 09:35:00,47.94,47.94,47.6,47.6,6500.0,46.4564,46.4564,46.1269,46.1269,6500.0
2010-04-09 09:40:00,47.7,47.77,47.64,47.64,3800.0,46.2239,46.2917,46.1657,46.1657,3800.0
2010-04-09 09:45:00,47.64,47.68,47.6,47.63,4900.0,46.1657,46.2045,46.1269,46.156,4900.0
2010-04-09 09:50:00,47.59,47.66,47.32,47.44,10700.0,46.1173,46.1851,45.8556,45.9719,10700.0
2010-04-09 09:55:00,47.38,47.96,47.35,47.82,8800.0,45.9138,46.4758,45.8847,46.3401,8800.0
2010-04-09 10:00:00,47.82,48.01,47.82,47.92,4400.0,46.3401,46.5243,46.3401,46.437,4400.0
2010-04-09 10:05:00,47.88,47.92,47.76,47.8,5500.0,46.3983,46.437,46.282,46.3208,5500.0
2010-04-09 10:10:00,47.8,47.84,47.71,47.83,3400.0,46.3208,46.3595,46.2335,46.3498,3400.0
2010-04-09 10:15:00,47.83,48.24,47.8,48.16,9200.0,46.3498,46.7471,46.3208,46.6696,9200.0
2010-04-09 10:20:00,48.14,48.16,48.13,48.13,2200.0,46.6502,46.6696,46.6405,46.6405,2200.0
2010-04-09 10:25:00,48.16,48.16,47.91,47.92,9000.0,46.6696,46.6696,46.4274,46.437,9000.0
2010-04-09 10:30:00,47.93,48.1,47.93,47.97,1800.0,46.4467,46.6115,46.4467,46.4855,1800.0
2010-04-09 10:35:00,48.06,48.11,47.97,48.03,2800.0,46.5727,46.6212,46.4855,46.5436,2800.0
2010-04-09 10:40:00,48.14,48.14,48.07,48.1,2200.0,46.6502,46.6502,46.5824,46.6115,2200.0
2010-04-09 10:45:00,48.15,48.18,48.03,48.03,10300.0,46.6599,46.689,46.5436,46.5436,10300.0
2010-04-09 10:50:00,48.01,48.25,48.01,48.19,14900.0,46.5243,46.7568,46.5243,46.6987,14900.0
2010-04-09 10:55:00,48.25,48.3,48.19,48.25,2500.0,46.7568,46.8053,46.6987,46.7568,2500.0
2010-04-09 11:00:00,48.26,48.5,48.26,48.5,4700.0,46.7665,46.9991,46.7665,46.9991,4700.0
2010-04-09 11:05:00,48.49,48.69,48.47,48.69,10400.0,46.9894,47.1832,46.97,47.1832,10400.0
2010-04-09 11:10:00,48.72,48.84,48.69,48.7,11100.0,47.2123,47.3286,47.1832,47.1929,11100.0
2010-04-09 11:15:00,48.69,48.72,48.65,48.69,2200.0,47.1832,47.2123,47.1445,47.1832,2200.0
2010-04-09 11:20:00,48.69,48.73,48.66,48.66,3200.0,47.1832,47.222,47.1541,47.1541,3200.0
2010-04-09 11:25:00,48.72,48.72,48.68,48.7,800.0,47.2123,47.2123,47.1735,47.1929,800.0
2010-04-09 11:30:00,48.75,48.8,48.7,48.78,4000.0,47.2414,47.2898,47.1929,47.2704,4000.0
2010-04-09 11:35:00,48.75,48.81,48.74,48.74,4000.0,47.2414,47.2995,47.2317,47.2317,4000.0
2010-04-09 11:40:00,48.78,48.79,48.58,48.58,7600.0,47.2704,47.2801,47.0766,47.0766,7600.0
2010-04-09 11:45:00,48.62,48.65,48.6,48.61,4000.0,47.1154,47.1445,47.096,47.1057,4000.0
2010-04-09 11:50:00,48.65,48.65,48.62,48.65,2700.0,47.1445,47.1445,47.1154,47.1445,2700.0
2010-04-09 11:55:00,48.65,48.69,48.63,48.69,2300.0,47.1445,47.1832,47.1251,47.1832,2300.0
2010-04-09 12:00:00,48.71,48.74,48.69,48.7,4800.0,47.2026,47.2317,47.1832,47.1929,4800.0
2010-04-09 12:05:00,48.73,48.73,48.56,48.56,6600.0,47.222,47.222,47.0572,47.0572,6600.0
2010-04-09 12:10:00,48.54,48.58,48.52,48.57,1500.0,47.0379,47.0766,47.0185,47.0669,1500.0
2010-04-09 12:15:00,48.58,48.67,48.58,48.67,2500.0,47.0766,47.1638,47.0766,47.1638,2500.0
2010-04-09 12:20:00,48.68,48.72,48.68,48.71,2400.0,47.1735,47.2123,47.1735,47.2026,2400.0
2010-04-09 12:25:00,48.69,48.72,48.64,48.69,3000.0,47.1832,47.2123,47.1348,47.1832,3000.0
2010-04-09 12:30:00,48.69,48.69,48.61,48.61,3700.0,47.1832,47.1832,47.1057,47.1057,3700.0
2010-04-09 12:35:00,48.63,48.66,48.6,48.61,3800.0,47.1251,47.1541,47.096,47.1057,3800.0
2010-04-09 12:40:00,48.61,48.64,48.59,48.59,2100.0,47.1057,47.1348,47.0863,47.0863,2100.0
2010-04-09 12:45:00,48.62,48.65,48.61,48.61,1200.0,47.1154,47.1445,47.1057,47.1057,1200.0
2010-04-09 12:50:00,48.61,48.62,48.49,48.51,4200.0,47.1057,47.1154,46.9894,47.0088,4200.0
2010-04-09 12:55:00,48.51,48.56,48.5,48.52,1000.0,47.0088,47.0572,46.9991,47.0185,1000.0
2010-04-09 13:00:00,48.53,48.61,48.53,48.56,3500.0,47.0282,47.1057,47.0282,47.0572,3500.0
2010-04-09 13:05:00,48.57,48.57,48.44,48.44,6900.0,47.0669,47.0669,46.941,46.941,6900.0
2010-04-09 13:10:00,48.47,48.54,48.46,48.54,3000.0,46.97,47.0379,46.9603,47.0379,3000.0
2010-04-09 13:15:00,48.52,48.54,48.44,48.49,5300.0,47.0185,47.0379,46.941,46.9894,5300.0
2010-04-09 13:20:00,48.49,48.53,48.43,48.47,6200.0,46.9894,47.0282,46.9313,46.97,6200.0
2010-04-09 13:25:00,48.48,48.48,48.44,48.44,2700.0,46.9797,46.9797,46.941,46.941,2700.0
2010-04-09 13:30:00,48.5,48.5,48.44,48.48,1900.0,46.9991,46.9991,46.941,46.9797,1900.0
2010-04-09 13:35:00,48.49,48.5,48.46,48.49,1300.0,46.9894,46.9991,46.9603,46.9894,1300.0
2010-04-09 13:40:00,48.5,48.53,48.47,48.5,2700.0,46.9991,47.0282,46.97,46.9991,2700.0
2010-04-09 13:45:00,48.5,48.51,48.44,48.46,6400.0,46.9991,47.0088,46.941,46.9603,6400.0
2010-04-09 13:50:00,48.46,48.51,48.46,48.5,4000.0,46.9603,47.0088,46.9603,46.9991,4000.0
2010-04-09 13:55:00,48.47,48.48,48.28,48.28,4500.0,46.97,46.9797,46.7859,46.7859,4500.0
2010-04-09 14:00:00,48.3,48.31,48.22,48.3,2300.0,46.8053,46.815,46.7278,46.8053,2300.0
2010-04-09 14:05:00,48.3,48.33,48.27,48.3,3500.0,46.8053,46.8344,46.7762,46.8053,3500.0
2010-04-09 14:10:00,48.31,48.46,48.31,48.45,3900.0,46.815,46.9603,46.815,46.9506,3900.0
2010-04-09 14:15:00,48.42,48.44,48.42,48.43,2000.0,46.9216,46.941,46.9216,46.9313,2000.0
2010-04-09 14:20:00,48.41,48.42,48.33,48.34,1300.0,46.9119,46.9216,46.8344,46.844,1300.0
2010-04-09 14:25:00,48.37,48.45,48.34,48.45,2200.0,46.8731,46.9506,46.844,46.9506,2200.0
2010-04-09 14:30:00,48.4,48.47,48.4,48.46,4100.0,46.9022,46.97,46.9022,46.9603,4100.0
2010-04-09 14:35:00,48.46,48.46,48.44,48.46,5100.0,46.9603,46.9603,46.941,46.9603,5100.0
2010-04-09 14:40:00,48.45,48.56,48.45,48.56,4900.0,46.9506,47.0572,46.9506,47.0572,4900.0
2010-04-09 14:45:00,48.56,48.69,48.56,48.69,3400.0,47.0572,47.1832,47.0572,47.1832,3400.0
2010-04-09 14:50:00,48.71,48.79,48.71,48.78,2000.0,47.2026,47.2801,47.2026,47.2704,2000.0
2010-04-09 14:55:00,48.79,48.83,48.76,48.81,2700.0,47.2801,47.3189,47.251,47.2995,2700.0
2010-04-09 15:00:00,48.83,48.89,48.83,48.89,4100.0,47.3189,47.377,47.3189,47.377,4100.0
2010-04-09 15:05:00,48.88,48.9,48.83,48.88,9100.0,47.3673,47.3867,47.3189,47.3673,9100.0
2010-04-09 15:10:00,48.88,48.9,48.82,48.87,6800.0,47.3673,47.3867,47.3092,47.3576,6800.0
2010-04-09 15:15:00,48.9,48.95,48.88,48.91,3100.0,47.3867,47.4352,47.3673,47.3964,3100.0
2010-04-09 15:20:00,48.94,48.95,48.82,48.88,12400.0,47.4255,47.4352,47.3092,47.3673,12400.0
2010-04-09 15:25:00,48.88,48.95,48.84,48.92,7000.0,47.3673,47.4352,47.3286,47.4061,7000.0
2010-04-09 15:30:00,48.92,48.94,48.86,48.92,20600.0,47.4061,47.4255,47.348,47.4061,20600.0
2010-04-09 15:35:00,48.92,48.99,48.81,48.81,116800.0,47.4061,47.4739,47.2995,47.2995,116800.0
2010-04-09 15:40:00,48.8,48.81,48.74,48.75,7400.0,47.2898,47.2995,47.2317,47.2414,7400.0
2010-04-09 15:45:00,48.76,48.93,48.76,48.92,7500.0,47.251,47.4158,47.251,47.4061,7500.0
2010-04-09 15:50:00,48.92,48.98,48.92,48.94,12400.0,47.4061,47.4642,47.4061,47.4255,12400.0
2010-04-09 15:55:00,48.96,48.98,48.82,48.9,19000.0,47.4449,47.4642,47.3092,47.3867,19000.0
2010-04-12 09:30:00,49.02,49.14,48.81,48.91,11400.0,47.503,47.6193,47.2995,47.3964,11400.0
2010-04-12 09:35:00,48.91,49.0,48.82,49.0,2500.0,47.3964,47.4836,47.3092,47.4836,2500.0
2010-04-12 09:40:00,48.96,48.96,48.74,48.91,2500.0,47.4449,47.4449,47.2317,47.3964,2500.0
2010-04-12 09:45:00,48.92,49.02,48.85,48.96,3300.0,47.4061,47.503,47.3383,47.4449,3300.0
2010-04-12 09:50:00,48.95,49.03,48.95,48.99,6700.0,47.4352,47.5127,47.4352,47.4739,6700.0
2010-04-12 09:55:00,48.99,49.1,48.94,48.94,2800.0,47.4739,47.5805,47.4255,47.4255,2800.0
2010-04-12 10:00:00,48.99,49.24,48.95,49.24,5900.0,47.4739,47.7162,47.4352,47.7162,5900.0
2010-04-12 10:05:00,49.29,49.35,49.27,49.3,3900.0,47.7646,47.8228,47.7453,47.7743,3900.0
2010-04-12 10:10:00,49.35,49.56,49.35,49.43,12000.0,47.8228,48.0263,47.8228,47.9003,12000.0
2010-04-12 10:15:00,49.48,49.6,49.4,49.47,14100.0,47.9488,48.0651,47.8712,47.9391,14100.0
2010-04-12 10:20:00,49.5,49.57,49.43,49.48,2800.0,47.9681,48.036,47.9003,47.9488,2800.0
2010-04-12 10:25:00,49.58,49.61,49.41,49.57,10100.0,48.0457,48.0747,47.8809,48.036,10100.0
2010-04-12 10:30:00,49.63,49.63,49.41,49.5,5000.0,48.0941,48.0941,47.8809,47.9681,5000.0
2010-04-12 10:35:00,49.5,49.52,49.49,49.49,5600.0,47.9681,47.9875,47.9585,47.9585,5600.0
2010-04-12 10:40:00,49.51,49.56,49.49,49.5,4200.0,47.9778,48.0263,47.9585,47.9681,4200.0
2010-04-12 10:45:00,49.49,49.59,49.4,49.41,6900.0,47.9585,48.0554,47.8712,47.8809,6900.0
2010-04-12 10:50:00,49.5,49.5,49.45,49.45,2300.0,47.9681,47.9681,47.9197,47.9197,2300.0
2010-04-12 10:55:00,49.49,49.6,49.41,49.52,7700.0,47.9585,48.0651,47.8809,47.9875,7700.0
2010-04-12 11:00:00,49.59,49.59,49.5,49.5,1200.0,48.0554,48.0554,47.9681,47.9681,1200.0
2010-04-12 11:05:00,49.5,49.6,49.45,49.5,7000.0,47.9681,48.0651,47.9197,47.9681,7000.0
2010-04-12 11:10:00,49.57,49.64,49.54,49.58,6600.0,48.036,48.1038,48.0069,48.0457,6600.0
2010-04-12 11:15:00,49.63,49.81,49.6,49.74,17300.0,48.0941,48.2686,48.0651,48.2007,17300.0
2010-04-12 11:20:00,49.78,49.8,49.7,49.73,8000.0,48.2395,48.2589,48.162,48.191,8000.0
2010-04-12 11:25:00,49.76,49.79,49.73,49.75,1300.0,48.2201,48.2492,48.191,48.2104,1300.0
2010-04-12 11:30:00,49.79,49.85,49.74,49.85,9400.0,48.2492,48.3073,48.2007,48.3073,9400.0
2010-04-12 11:35:00,49.85,49.89,49.83,49.84,3600.0,48.3073,48.3461,48.2879,48.2976,3600.0
2010-04-12 11:40:00,49.85,49.93,49.83,49.93,13100.0,48.3073,48.3848,48.2879,48.3848,13100.0
2010-04-12 11:45:00,49.94,49.97,49.86,49.9,15200.0,48.3945,48.4236,48.317,48.3558,15200.0
2010-04-12 11:50:00,49.89,49.95,49.88,49.95,1900.0,48.3461,48.4042,48.3364,48.4042,1900.0
2010-04-12 11:55:00,49.91,50.18,49.91,50.14,35100.0,48.3655,48.6271,48.3655,48.5883,35100.0
2010-04-12 12:00:00,50.16,50.18,50.14,50.17,3700.0,48.6077,48.6271,48.5883,48.6174,3700.0
2010-04-12 12:05:00,50.16,50.16,50.13,50.15,2400.0,48.6077,48.6077,48.5787,48.598,2400.0
2010-04-12 12:10:00,50.14,50.29,50.14,50.27,5800.0,48.5883,48.7337,48.5883,48.7143,5800.0
2010-04-12 12:15:00,50.24,50.4,50.21,50.35,8000.0,48.6852,48.8403,48.6562,48.7918,8000.0
2010-04-12 12:20:00,50.35,50.37,50.32,50.37,5300.0,48.7918,48.8112,48.7628,48.8112,5300.0
2010-04-12 12:25:00,50.36,50.59,50.36,50.51,9400.0,48.8015,49.0244,48.8015,48.9469,9400.0
2010-04-12 12:30:00,50.57,50.61,50.47,50.59,12000.0,49.005,49.0438,48.9081,49.0244,12000.0
2010-04-12 12:35:00,50.61,51.07,50.58,50.87,56500.0,49.0438,49.4896,49.0147,49.2958,56500.0
2010-04-12 12:40:00,50.88,50.98,50.76,50.76,15800.0,49.3054,49.4023,49.1892,49.1892,15800.0
2010-04-12 12:45:00,50.75,50.83,50.7,50.78,33700.0,49.1795,49.257,49.131,49.2085,33700.0
2010-04-12 12:50:00,50.79,50.88,50.73,50.87,12300.0,49.2182,49.3054,49.1601,49.2958,12300.0
2010-04-12 12:55:00,50.9,50.9,50.76,50.86,7400.0,49.3248,49.3248,49.1892,49.2861,7400.0
2010-04-12 13:00:00,50.85,50.97,50.84,50.92,9800.0,49.2764,49.3927,49.2667,49.3442,9800.0
2010-04-12 13:05:00,50.91,50.97,50.81,50.85,5700.0,49.3345,49.3927,49.2376,49.2764,5700.0
2010-04-12 13:10:00,50.83,50.93,50.83,50.87,11800.0,49.257,49.3539,49.257,49.2958,11800.0
2010-04-12 13:15:00,50.86,50.94,50.83,50.94,6200.0,49.2861,49.3636,49.257,49.3636,6200.0
2010-04-12 13:20:00,50.93,50.95,50.85,50.88,5300.0,49.3539,49.3733,49.2764,49.3054,5300.0
2010-04-12 13:25:00,50.88,50.89,50.82,50.82,5900.0,49.3054,49.3151,49.2473,49.2473,5900.0
2010-04-12 13:30:00,50.81,50.89,50.73,50.88,12800.0,49.2376,49.3151,49.1601,49.3054,12800.0
2010-04-12 13:35:00,50.87,51.03,50.87,51.03,7800.0,49.2958,49.4508,49.2958,49.4508,7800.0
2010-04-12 13:40:00,51.04,51.04,50.9,50.91,5000.0,49.4605,49.4605,49.3248,49.3345,5000.0
2010-04-12 13:45:00,50.9,50.97,50.87,50.95,5100.0,49.3248,49.3927,49.2958,49.3733,5100.0
2010-04-12 13:50:00,50.98,51.01,50.94,50.94,7900.0,49.4023,49.4314,49.3636,49.3636,7900.0
2010-04-12 13:55:00,50.95,51.14,50.94,51.02,18100.0,49.3733,49.5574,49.3636,49.4411,18100.0
2010-04-12 14:00:00,51.02,51.03,50.99,51.01,14300.0,49.4411,49.4508,49.412,49.4314,14300.0
2010-04-12 14:05:00,51.01,51.12,50.99,51.01,32400.0,49.4314,49.538,49.412,49.4314,32400.0
2010-04-12 14:10:00,51.0,51.08,50.95,50.99,14100.0,49.4217,49.4993,49.3733,49.412,14100.0
2010-04-12 14:15:00,51.0,51.13,50.98,50.99,32800.0,49.4217,49.5477,49.4023,49.412,32800.0
2010-04-12 14:20:00,51.01,51.1,51.01,51.1,9300.0,49.4314,49.5186,49.4314,49.5186,9300.0
2010-04-12 14:25:00,51.1,51.15,51.1,51.13,23500.0,49.5186,49.5671,49.5186,49.5477,23500.0
2010-04-12 14:30:00,51.13,51.48,51.11,51.44,35000.0,49.5477,49.8869,49.5283,49.8481,35000.0
2010-04-12 14:35:00,51.43,51.44,51.31,51.32,17000.0,49.8384,49.8481,49.7221,49.7318,17000.0
2010-04-12 14:40:00,51.35,51.35,50.95,51.1,25900.0,49.7609,49.7609,49.3733,49.5186,25900.0
2010-04-12 14:45:00,51.1,51.1,50.98,51.03,12300.0,49.5186,49.5186,49.4023,49.4508,12300.0
2010-04-12 14:50:00,51.03,51.16,51.03,51.09,32300.0,49.4508,49.5768,49.4508,49.5089,32300.0
2010-04-12 14:55:00,51.09,51.12,51.05,51.07,10300.0,49.5089,49.538,49.4702,49.4896,10300.0
2010-04-12 15:00:00,51.08,51.11,51.06,51.11,10900.0,49.4993,49.5283,49.4799,49.5283,10900.0
2010-04-12 15:05:00,51.08,51.31,51.08,51.25,21800.0,49.4993,49.7221,49.4993,49.664,21800.0
2010-04-12 15:10:00,51.26,51.36,51.24,51.27,11800.0,49.6737,49.7706,49.6543,49.6834,11800.0
2010-04-12 15:15:00,51.25,51.26,51.08,51.16,12200.0,49.664,49.6737,49.4993,49.5768,12200.0
2010-04-12 15:20:00,51.19,51.26,51.15,51.22,23900.0,49.6058,49.6737,49.5671,49.6349,23900.0
2010-04-12 15:25:00,51.24,51.36,51.24,51.36,20600.0,49.6543,49.7706,49.6543,49.7706,20600.0
2010-04-12 15:30:00,51.36,51.67,51.33,51.63,30600.0,49.7706,50.071,49.7415,50.0322,30600.0
2010-04-12 15:35:00,51.66,51.75,51.55,51.58,65400.0,50.0613,50.1485,49.9547,49.9838,65400.0
2010-04-12 15:40:00,51.58,51.66,51.56,51.61,34400.0,49.9838,50.0613,49.9644,50.0129,34400.0
2010-04-12 15:45:00,51.62,51.67,51.55,51.59,28600.0,50.0225,50.071,49.9547,49.9935,28600.0
2010-04-12 15:50:00,51.58,51.6,51.34,51.45,52800.0,49.9838,50.0032,49.7512,49.8578,52800.0
2010-04-12 15:55:00,51.43,51.55,51.31,51.48,37100.0,49.8384,49.9547,49.7221,49.8869,37100.0
2010-04-13 09:30:00,51.73,51.77,51.47,51.76,17800.0,50.1291,50.1679,49.8772,50.1582,17800.0
2010-04-13 09:35:00,51.87,51.87,51.52,51.53,3800.0,50.2648,50.2648,49.9256,49.9353,3800.0
2010-04-13 09:40:00,51.53,51.58,51.19,51.42,21300.0,49.9353,49.9838,49.6058,49.8287,21300.0
2010-04-13 09:45:00,51.37,51.38,51.23,51.3,4000.0,49.7803,49.79,49.6446,49.7124,4000.0
2010-04-13 09:50:00,51.3,51.3,51.12,51.12,35300.0,49.7124,49.7124,49.538,49.538,35300.0
2010-04-13 09:55:00,51.06,51.17,51.02,51.15,12300.0,49.4799,49.5865,49.4411,49.5671,12300.0
2010-04-13 10:00:00,51.08,51.14,50.97,50.97,12900.0,49.4993,49.5574,49.3927,49.3927,12900.0
2010-04-13 10:05:00,51.0,51.1,50.98,51.07,6900.0,49.4217,49.5186,49.4023,49.4896,6900.0
2010-04-13 10:10:00,51.06,51.06,50.86,50.92,67900.0,49.4799,49.4799,49.2861,49.3442,67900.0
2010-04-13 10:15:00,50.93,50.94,50.85,50.92,14000.0,49.3539,49.3636,49.2764,49.3442,14000.0
2010-04-13 10:20:00,50.89,51.0,50.87,50.88,14300.0,49.3151,49.4217,49.2958,49.3054,14300.0
2010-04-13 10:25:00,50.9,51.12,50.9,50.99,8500.0,49.3248,49.538,49.3248,49.412,8500.0
2010-04-13 10:30:00,50.97,51.05,50.92,50.92,11000.0,49.3927,49.4702,49.3442,49.3442,11000.0
2010-04-13 10:35:00,50.92,51.22,50.92,51.1,32400.0,49.3442,49.6349,49.3442,49.5186,32400.0
2010-04-13 10:40:00,51.11,51.11,50.98,51.0,13700.0,49.5283,49.5283,49.4023,49.4217,13700.0
2010-04-13 10:45:00,51.0,51.05,50.98,51.0,8400.0,49.4217,49.4702,49.4023,49.4217,8400.0
2010-04-13 10:50:00,51.02,51.05,51.0,51.03,7500.0,49.4411,49.4702,49.4217,49.4508,7500.0
2010-04-13 10:55:00,51.03,51.08,51.0,51.0,6300.0,49.4508,49.4993,49.4217,49.4217,6300.0
2010-04-13 11:00:00,51.02,51.02,50.98,51.0,7900.0,49.4411,49.4411,49.4023,49.4217,7900.0
2010-04-13 11:05:00,50.99,51.04,50.9,50.9,17500.0,49.412,49.4605,49.3248,49.3248,17500.0
2010-04-13 11:10:00,50.9,50.91,50.87,50.87,10400.0,49.3248,49.3345,49.2958,49.2958,10400.0
2010-04-13 11:15:00,50.9,50.99,50.87,50.97,10900.0,49.3248,49.412,49.2958,49.3927,10900.0
2010-04-13 11:20:00,50.96,50.96,50.9,50.9,14300.0,49.383,49.383,49.3248,49.3248,14300.0
2010-04-13 11:25:00,50.89,50.91,50.87,50.88,10200.0,49.3151,49.3345,49.2958,49.3054,10200.0
2010-04-13 11:30:00,50.88,50.91,50.87,50.88,3400.0,49.3054,49.3345,49.2958,49.3054,3400.0
2010-04-13 11:35:00,50.87,50.88,50.75,50.85,15000.0,49.2958,49.3054,49.1795,49.2764,15000.0
2010-04-13 11:40:00,50.85,50.9,50.82,50.82,6600.0,49.2764,49.3248,49.2473,49.2473,6600.0
2010-04-13 11:45:00,50.85,50.87,50.82,50.87,4400.0,49.2764,49.2958,49.2473,49.2958,4400.0
2010-04-13 11:50:00,50.85,50.87,50.83,50.84,7300.0,49.2764,49.2958,49.257,49.2667,7300.0
2010-04-13 11:55:00,50.85,51.04,50.85,50.95,8100.0,49.2764,49.4605,49.2764,49.3733,8100.0
2010-04-13 12:00:00,50.94,51.14,50.86,51.14,5600.0,49.3636,49.5574,49.2861,49.5574,5600.0
2010-04-13 12:05:00,51.08,51.12,50.91,50.96,8700.0,49.4993,49.538,49.3345,49.383,8700.0
2010-04-13 12:10:00,50.97,51.02,50.95,50.96,7000.0,49.3927,49.4411,49.3733,49.383,7000.0
2010-04-13 12:15:00,50.97,51.04,50.92,51.03,24300.0,49.3927,49.4605,49.3442,49.4508,24300.0
2010-04-13 12:20:00,51.0,51.0,50.83,50.85,8900.0,49.4217,49.4217,49.257,49.2764,8900.0
2010-04-13 12:25:00,50.9,50.9,50.84,50.87,11100.0,49.3248,49.3248,49.2667,49.2958,11100.0
2010-04-13 12:30:00,50.91,50.91,50.85,50.86,4400.0,49.3345,49.3345,49.2764,49.2861,4400.0
2010-04-13 12:35:00,50.87,50.87,50.87,50.87,1000.0,49.2958,49.2958,49.2958,49.2958,1000.0
2010-04-13 12:40:00,50.88,50.88,50.86,50.86,3100.0,49.3054,49.3054,49.2861,49.2861,3100.0
2010-04-13 12:45:00,50.86,50.87,50.85,50.87,3400.0,49.2861,49.2958,49.2764,49.2958,3400.0
2010-04-13 12:50:00,50.87,50.89,50.85,50.87,4600.0,49.2958,49.3151,49.2764,49.2958,4600.0
2010-04-13 12:55:00,50.88,50.9,50.85,50.87,11700.0,49.3054,49.3248,49.2764,49.2958,11700.0
2010-04-13 13:00:00,50.88,50.92,50.87,50.9,12400.0,49.3054,49.3442,49.2958,49.3248,12400.0
2010-04-13 13:05:00,50.9,50.92,50.83,50.88,29200.0,49.3248,49.3442,49.257,49.3054,29200.0
2010-04-13 13:10:00,50.89,50.9,50.84,50.9,10600.0,49.3151,49.3248,49.2667,49.3248,10600.0
2010-04-13 13:15:00,50.9,50.91,50.87,50.87,5600.0,49.3248,49.3345,49.2958,49.2958,5600.0
2010-04-13 13:20:00,50.87,50.9,50.84,50.9,5200.0,49.2958,49.3248,49.2667,49.3248,5200.0
2010-04-13 13:25:00,50.9,50.94,50.87,50.9,19700.0,49.3248,49.3636,49.2958,49.3248,19700.0
2010-04-13 13:30:00,50.92,50.95,50.86,50.9,15800.0,49.3442,49.3733,49.2861,49.3248,15800.0
2010-04-13 13:35:00,50.87,50.9,50.85,50.9,4300.0,49.2958,49.3248,49.2764,49.3248,4300.0
2010-04-13 13:40:00,50.9,50.96,50.89,50.92,7300.0,49.3248,49.383,49.3151,49.3442,7300.0
2010-04-13 13:45:00,50.92,51.13,50.92,51.04,8700.0,49.3442,49.5477,49.3442,49.4605,8700.0
2010-04-13 13:50:00,51.05,51.14,51.01,51.07,12400.0,49.4702,49.5574,49.4314,49.4896,12400.0
2010-04-13 13:55:00,51.08,51.1,51.03,51.03,3200.0,49.4993,49.5186,49.4508,49.4508,3200.0
2010-04-13 14:00:00,51.03,51.04,50.99,50.99,2800.0,49.4508,49.4605,49.412,49.412,2800.0
2010-04-13 14:05:00,50.99,50.99,50.9,50.95,3500.0,49.412,49.412,49.3248,49.3733,3500.0
2010-04-13 14:10:00,50.94,51.0,50.94,50.99,4900.0,49.3636,49.4217,49.3636,49.412,4900.0
2010-04-13 14:15:00,51.05,51.05,50.98,51.03,1600.0,49.4702,49.4702,49.4023,49.4508,1600.0
2010-04-13 14:20:00,51.0,51.05,50.99,50.99,4700.0,49.4217,49.4702,49.412,49.412,4700.0
2010-04-13 14:25:00,50.99,51.02,50.98,50.98,7700.0,49.412,49.4411,49.4023,49.4023,7700.0
2010-04-13 14:30:00,50.99,51.01,50.98,51.01,3300.0,49.412,49.4314,49.4023,49.4314,3300.0
2010-04-13 14:35:00,51.0,51.04,50.98,50.99,6100.0,49.4217,49.4605,49.4023,49.412,6100.0
2010-04-13 14:40:00,51.0,51.0,50.97,50.99,3400.0,49.4217,49.4217,49.3927,49.412,3400.0
2010-04-13 14:45:00,50.97,51.01,50.97,51.0,8600.0,49.3927,49.4314,49.3927,49.4217,8600.0
2010-04-13 14:50:00,51.0,51.02,50.98,51.02,6400.0,49.4217,49.4411,49.4023,49.4411,6400.0
2010-04-13 14:55:00,51.0,51.02,50.98,50.98,5100.0,49.4217,49.4411,49.4023,49.4023,5100.0
2010-04-13 15:00:00,50.98,51.03,50.95,51.02,8900.0,49.4023,49.4508,49.3733,49.4411,8900.0
2010-04-13 15:05:00,51.04,51.04,50.99,51.0,4900.0,49.4605,49.4605,49.412,49.4217,4900.0
2010-04-13 15:10:00,50.99,51.02,50.99,50.99,5500.0,49.412,49.4411,49.412,49.412,5500.0
2010-04-13 15:15:00,50.99,51.04,50.99,51.01,7000.0,49.412,49.4605,49.412,49.4314,7000.0
2010-04-13 15:20:00,51.0,51.01,50.97,50.97,7800.0,49.4217,49.4314,49.3927,49.3927,7800.0
2010-04-13 15:25:00,50.98,51.03,50.95,51.0,7800.0,49.4023,49.4508,49.3733,49.4217,7800.0
2010-04-13 15:30:00,50.99,51.05,50.99,51.0,4200.0,49.412,49.4702,49.412,49.4217,4200.0
2010-04-13 15:35:00,51.0,51.03,50.99,51.03,5400.0,49.4217,49.4508,49.412,49.4508,5400.0
2010-04-13 15:40:00,51.05,51.05,50.98,50.98,6300.0,49.4702,49.4702,49.4023,49.4023,6300.0
2010-04-13 15:45:00,50.99,51.04,50.96,50.97,8800.0,49.412,49.4605,49.383,49.3927,8800.0
2010-04-13 15:50:00,50.99,51.02,50.9,50.94,8500.0,49.412,49.4411,49.3248,49.3636,8500.0
2010-04-13 15:55:00,50.94,51.0,50.91,50.95,12200.0,49.3636,49.4217,49.3345,49.3733,12200.0
2010-04-14 09:30:00,51.49,51.54,51.3,51.52,13900.0,49.8966,49.945,49.7124,49.9256,13900.0
2010-04-14 09:35:00,51.52,51.54,51.39,51.39,3400.0,49.9256,49.945,49.7997,49.7997,3400.0
2010-04-14 09:40:00,51.51,51.74,51.51,51.7,8800.0,49.9159,50.1388,49.9159,50.1001,8800.0
2010-04-14 09:45:00,51.61,52.08,51.61,52.02,25000.0,50.0129,50.4683,50.0129,50.4102,25000.0
2010-04-14 09:50:00,51.91,51.92,51.6,51.87,9400.0,50.3036,50.3133,50.0032,50.2648,9400.0
2010-04-14 09:55:00,51.91,51.92,51.59,51.6,11200.0,50.3036,50.3133,49.9935,50.0032,11200.0
2010-04-14 10:00:00,51.59,51.64,51.5,51.55,6900.0,49.9935,50.0419,49.9063,49.9547,6900.0
2010-04-14 10:05:00,51.58,51.6,51.5,51.6,3900.0,49.9838,50.0032,49.9063,50.0032,3900.0
2010-04-14 10:10:00,51.57,51.57,51.17,51.17,6400.0,49.9741,49.9741,49.5865,49.5865,6400.0
2010-04-14 10:15:00,51.18,51.35,51.15,51.33,11500.0,49.5962,49.7609,49.5671,49.7415,11500.0
2010-04-14 10:20:00,51.32,51.34,51.15,51.22,4900.0,49.7318,49.7512,49.5671,49.6349,4900.0
2010-04-14 10:25:00,51.22,51.32,51.07,51.28,10100.0,49.6349,49.7318,49.4896,49.6931,10100.0
2010-04-14 10:30:00,51.35,51.35,51.1,51.14,6500.0,49.7609,49.7609,49.5186,49.5574,6500.0
2010-04-14 10:35:00,51.14,51.32,51.1,51.17,9300.0,49.5574,49.7318,49.5186,49.5865,9300.0
2010-04-14 10:40:00,51.18,51.29,51.16,51.22,8900.0,49.5962,49.7028,49.5768,49.6349,8900.0
2010-04-14 10:45:00,51.21,51.22,51.18,51.2,8400.0,49.6252,49.6349,49.5962,49.6155,8400.0
2010-04-14 10:50:00,51.2,51.25,51.17,51.25,9800.0,49.6155,49.664,49.5865,49.664,9800.0
2010-04-14 10:55:00,51.25,51.29,51.2,51.25,5700.0,49.664,49.7028,49.6155,49.664,5700.0
2010-04-14 11:00:00,51.28,51.34,51.23,51.24,3300.0,49.6931,49.7512,49.6446,49.6543,3300.0
2010-04-14 11:05:00,51.23,51.25,51.18,51.19,7900.0,49.6446,49.664,49.5962,49.6058,7900.0
2010-04-14 11:10:00,51.19,51.2,51.19,51.19,2800.0,49.6058,49.6155,49.6058,49.6058,2800.0
2010-04-14 11:15:00,51.2,51.2,51.13,51.13,5000.0,49.6155,49.6155,49.5477,49.5477,5000.0
2010-04-14 11:20:00,51.13,51.35,51.13,51.3,11600.0,49.5477,49.7609,49.5477,49.7124,11600.0
2010-04-14 11:25:00,51.29,51.29,51.24,51.26,2400.0,49.7028,49.7028,49.6543,49.6737,2400.0
2010-04-14 11:30:00,51.24,51.26,51.17,51.19,5900.0,49.6543,49.6737,49.5865,49.6058,5900.0
2010-04-14 11:35:00,51.19,51.2,51.19,51.2,3800.0,49.6058,49.6155,49.6058,49.6155,3800.0
2010-04-14 11:40:00,51.19,51.19,51.18,51.19,1700.0,49.6058,49.6058,49.5962,49.6058,1700.0
2010-04-14 11:45:00,51.18,51.19,51.17,51.17,13600.0,49.5962,49.6058,49.5865,49.5865,13600.0
2010-04-14 11:50:00,51.17,51.31,51.17,51.27,6000.0,49.5865,49.7221,49.5865,49.6834,6000.0
2010-04-14 11:55:00,51.28,51.31,51.24,51.25,3800.0,49.6931,49.7221,49.6543,49.664,3800.0
2010-04-14 12:00:00,51.24,51.31,51.16,51.31,7100.0,49.6543,49.7221,49.5768,49.7221,7100.0
2010-04-14 12:05:00,51.25,51.33,51.23,51.28,5600.0,49.664,49.7415,49.6446,49.6931,5600.0
2010-04-14 12:10:00,51.28,51.28,51.17,51.18,5200.0,49.6931,49.6931,49.5865,49.5962,5200.0
2010-04-14 12:15:00,51.19,51.25,51.19,51.24,8400.0,49.6058,49.664,49.6058,49.6543,8400.0
2010-04-14 12:20:00,51.24,51.25,51.22,51.22,12800.0,49.6543,49.664,49.6349,49.6349,12800.0
2010-04-14 12:25:00,51.22,51.25,51.21,51.25,27300.0,49.6349,49.664,49.6252,49.664,27300.0
2010-04-14 12:30:00,51.24,51.25,51.21,51.25,15900.0,49.6543,49.664,49.6252,49.664,15900.0
2010-04-14 12:35:00,51.24,51.25,51.24,51.24,6800.0,49.6543,49.664,49.6543,49.6543,6800.0
2010-04-14 12:40:00,51.24,51.25,51.2,51.22,4000.0,49.6543,49.664,49.6155,49.6349,4000.0
2010-04-14 12:45:00,51.21,51.25,51.21,51.25,8900.0,49.6252,49.664,49.6252,49.664,8900.0
2010-04-14 12:50:00,51.25,51.32,51.22,51.32,5800.0,49.664,49.7318,49.6349,49.7318,5800.0
2010-04-14 12:55:00,51.32,51.33,51.24,51.25,2600.0,49.7318,49.7415,49.6543,49.664,2600.0
2010-04-14 13:00:00,51.25,51.26,51.25,51.26,2300.0,49.664,49.6737,49.664,49.6737,2300.0
2010-04-14 13:05:00,51.26,51.26,51.22,51.23,6600.0,49.6737,49.6737,49.6349,49.6446,6600.0
2010-04-14 13:10:00,51.23,51.29,51.2,51.25,7400.0,49.6446,49.7028,49.6155,49.664,7400.0
2010-04-14 13:15:00,51.25,51.25,51.19,51.2,2000.0,49.664,49.664,49.6058,49.6155,2000.0
2010-04-14 13:20:00,51.2,51.2,51.18,51.19,4600.0,49.6155,49.6155,49.5962,49.6058,4600.0
2010-04-14 13:25:00,51.19,51.27,51.18,51.22,11200.0,49.6058,49.6834,49.5962,49.6349,11200.0
2010-04-14 13:30:00,51.25,51.26,51.24,51.26,3100.0,49.664,49.6737,49.6543,49.6737,3100.0
2010-04-14 13:35:00,51.27,51.33,51.27,51.33,900.0,49.6834,49.7415,49.6834,49.7415,900.0
2010-04-14 13:40:00,51.34,51.34,51.22,51.29,6800.0,49.7512,49.7512,49.6349,49.7028,6800.0
2010-04-14 13:45:00,51.29,51.38,51.29,51.37,2300.0,49.7028,49.79,49.7028,49.7803,2300.0
2010-04-14 13:50:00,51.38,51.46,51.33,51.34,3900.0,49.79,49.8675,49.7415,49.7512,3900.0
2010-04-14 13:55:00,51.35,51.4,51.33,51.33,9200.0,49.7609,49.8094,49.7415,49.7415,9200.0
2010-04-14 14:00:00,51.34,51.5,51.34,51.5,30000.0,49.7512,49.9063,49.7512,49.9063,30000.0
2010-04-14 14:05:00,51.47,51.5,51.42,51.44,7500.0,49.8772,49.9063,49.8287,49.8481,7500.0
2010-04-14 14:10:00,51.43,51.54,51.43,51.52,1800.0,49.8384,49.945,49.8384,49.9256,1800.0
2010-04-14 14:15:00,51.52,51.62,51.52,51.6,3200.0,49.9256,50.0225,49.9256,50.0032,3200.0
2010-04-14 14:20:00,51.61,51.7,51.56,51.56,4600.0,50.0129,50.1001,49.9644,49.9644,4600.0
2010-04-14 14:25:00,51.56,51.58,51.56,51.58,2700.0,49.9644,49.9838,49.9644,49.9838,2700.0
2010-04-14 14:30:00,51.58,51.58,51.47,51.49,4800.0,49.9838,49.9838,49.8772,49.8966,4800.0
2010-04-14 14:35:00,51.48,51.52,51.47,51.52,5400.0,49.8869,49.9256,49.8772,49.9256,5400.0
2010-04-14 14:40:00,51.51,51.52,51.5,51.5,4100.0,49.9159,49.9256,49.9063,49.9063,4100.0
2010-04-14 14:45:00,51.5,51.51,51.5,51.51,3700.0,49.9063,49.9159,49.9063,49.9159,3700.0
2010-04-14 14:50:00,51.51,51.52,51.5,51.51,3800.0,49.9159,49.9256,49.9063,49.9159,3800.0
2010-04-14 14:55:00,51.51,51.53,51.5,51.52,2800.0,49.9159,49.9353,49.9063,49.9256,2800.0
2010-04-14 15:00:00,51.53,51.53,51.5,51.5,5200.0,49.9353,49.9353,49.9063,49.9063,5200.0
2010-04-14 15:05:00,51.5,51.51,51.5,51.51,3500.0,49.9063,49.9159,49.9063,49.9159,3500.0
2010-04-14 15:10:00,51.51,51.53,51.46,51.47,15200.0,49.9159,49.9353,49.8675,49.8772,15200.0
2010-04-14 15:15:00,51.48,51.52,51.47,51.51,8100.0,49.8869,49.9256,49.8772,49.9159,8100.0
2010-04-14 15:20:00,51.51,51.55,51.47,51.5,4500.0,49.9159,49.9547,49.8772,49.9063,4500.0
2010-04-14 15:25:00,51.51,51.69,51.5,51.69,7100.0,49.9159,50.0904,49.9063,50.0904,7100.0
2010-04-14 15:30:00,51.68,51.71,51.67,51.68,5700.0,50.0807,50.1098,50.071,50.0807,5700.0
2010-04-14 15:35:00,51.66,51.81,51.66,51.77,7100.0,50.0613,50.2067,50.0613,50.1679,7100.0
2010-04-14 15:40:00,51.77,51.85,51.76,51.79,11800.0,50.1679,50.2454,50.1582,50.1873,11800.0
2010-04-14 15:45:00,51.78,51.78,51.51,51.52,20600.0,50.1776,50.1776,49.9159,49.9256,20600.0
2010-04-14 15:50:00,51.52,51.57,51.44,51.57,30100.0,49.9256,49.9741,49.8481,49.9741,30100.0
2010-04-14 15:55:00,51.53,51.54,51.44,51.54,24400.0,49.9353,49.945,49.8481,49.945,24400.0
2010-04-15 09:30:00,51.64,51.78,51.59,51.61,6500.0,50.0419,50.1776,49.9935,50.0129,6500.0
2010-04-15 09:35:00,51.61,51.64,51.51,51.54,2100.0,50.0129,50.0419,49.9159,49.945,2100.0
2010-04-15 09:40:00,51.54,51.57,51.52,51.55,2600.0,49.945,49.9741,49.9256,49.9547,2600.0
2010-04-15 09:45:00,51.53,51.58,51.52,51.55,10700.0,49.9353,49.9838,49.9256,49.9547,10700.0
2010-04-15 09:50:00,51.55,51.63,51.53,51.55,7500.0,49.9547,50.0322,49.9353,49.9547,7500.0
2010-04-15 09:55:00,51.55,51.57,51.52,51.55,7100.0,49.9547,49.9741,49.9256,49.9547,7100.0
2010-04-15 10:00:00,51.54,51.55,51.52,51.54,9900.0,49.945,49.9547,49.9256,49.945,9900.0
2010-04-15 10:05:00,51.54,51.59,51.48,51.48,13400.0,49.945,49.9935,49.8869,49.8869,13400.0
2010-04-15 10:10:00,51.48,51.53,51.48,51.49,6900.0,49.8869,49.9353,49.8869,49.8966,6900.0
2010-04-15 10:15:00,51.49,51.54,51.48,51.49,7300.0,49.8966,49.945,49.8869,49.8966,7300.0
2010-04-15 10:20:00,51.52,51.54,51.48,51.48,2900.0,49.9256,49.945,49.8869,49.8869,2900.0
2010-04-15 10:25:00,51.49,51.56,51.48,51.52,4300.0,49.8966,49.9644,49.8869,49.9256,4300.0
2010-04-15 10:30:00,51.56,51.56,51.52,51.55,41900.0,49.9644,49.9644,49.9256,49.9547,41900.0
2010-04-15 10:35:00,51.54,51.68,51.54,51.61,6400.0,49.945,50.0807,49.945,50.0129,6400.0
2010-04-15 10:40:00,51.62,51.75,51.61,51.73,5600.0,50.0225,50.1485,50.0129,50.1291,5600.0
2010-04-15 10:45:00,51.73,51.79,51.53,51.53,5200.0,50.1291,50.1873,49.9353,49.9353,5200.0
2010-04-15 10:50:00,51.57,51.65,51.55,51.63,5700.0,49.9741,50.0516,49.9547,50.0322,5700.0
2010-04-15 10:55:00,51.63,51.73,51.63,51.64,5100.0,50.0322,50.1291,50.0322,50.0419,5100.0
2010-04-15 11:00:00,51.66,51.75,51.64,51.73,4700.0,50.0613,50.1485,50.0419,50.1291,4700.0
2010-04-15 11:05:00,51.73,51.98,51.73,51.97,3900.0,50.1291,50.3714,50.1291,50.3617,3900.0
2010-04-15 11:10:00,51.92,51.98,51.84,51.98,5900.0,50.3133,50.3714,50.2357,50.3714,5900.0
2010-04-15 11:15:00,51.98,52.13,51.98,52.09,9900.0,50.3714,50.5168,50.3714,50.478,9900.0
2010-04-15 11:20:00,52.09,52.13,52.0,52.0,5000.0,50.478,50.5168,50.3908,50.3908,5000.0
2010-04-15 11:25:00,52.0,52.01,51.93,51.98,4400.0,50.3908,50.4005,50.3229,50.3714,4400.0
2010-04-15 11:30:00,51.98,52.01,51.93,51.97,11500.0,50.3714,50.4005,50.3229,50.3617,11500.0
2010-04-15 11:35:00,51.98,52.03,51.96,52.0,4300.0,50.3714,50.4199,50.352,50.3908,4300.0
2010-04-15 11:40:00,52.0,52.0,51.95,51.95,3500.0,50.3908,50.3908,50.3423,50.3423,3500.0
2010-04-15 11:45:00,51.95,52.0,51.9,51.9,4500.0,50.3423,50.3908,50.2939,50.2939,4500.0
2010-04-15 11:50:00,51.9,51.95,51.9,51.9,2100.0,50.2939,50.3423,50.2939,50.2939,2100.0
2010-04-15 11:55:00,51.91,51.92,51.84,51.87,2900.0,50.3036,50.3133,50.2357,50.2648,2900.0
2010-04-15 12:00:00,51.85,51.9,51.85,51.85,2300.0,50.2454,50.2939,50.2454,50.2454,2300.0
2010-04-15 12:05:00,51.83,51.93,51.82,51.88,4600.0,50.226,50.3229,50.2164,50.2745,4600.0
2010-04-15 12:10:00,51.88,51.99,51.85,51.99,5900.0,50.2745,50.3811,50.2454,50.3811,5900.0
2010-04-15 12:15:00,51.99,52.02,51.97,52.02,4000.0,50.3811,50.4102,50.3617,50.4102,4000.0
2010-04-15 12:20:00,52.01,52.02,51.95,52.0,8300.0,50.4005,50.4102,50.3423,50.3908,8300.0
2010-04-15 12:25:00,51.96,52.01,51.96,51.99,5300.0,50.352,50.4005,50.352,50.3811,5300.0
2010-04-15 12:30:00,52.0,52.0,51.96,51.97,4100.0,50.3908,50.3908,50.352,50.3617,4100.0
2010-04-15 12:35:00,52.0,52.03,51.97,52.0,5500.0,50.3908,50.4199,50.3617,50.3908,5500.0
2010-04-15 12:40:00,51.98,52.01,51.98,52.0,7800.0,50.3714,50.4005,50.3714,50.3908,7800.0
2010-04-15 12:45:00,51.99,52.0,51.99,52.0,10800.0,50.3811,50.3908,50.3811,50.3908,10800.0
2010-04-15 12:50:00,51.99,52.01,51.97,51.98,5800.0,50.3811,50.4005,50.3617,50.3714,5800.0
2010-04-15 12:55:00,51.97,51.97,51.91,51.91,2800.0,50.3617,50.3617,50.3036,50.3036,2800.0
2010-04-15 13:00:00,51.91,51.96,51.89,51.92,2000.0,50.3036,50.352,50.2842,50.3133,2000.0
2010-04-15 13:05:00,51.94,51.99,51.92,51.99,2400.0,50.3326,50.3811,50.3133,50.3811,2400.0
2010-04-15 13:10:00,51.99,52.06,51.99,52.01,1900.0,50.3811,50.4489,50.3811,50.4005,1900.0
2010-04-15 13:15:00,52.01,52.06,52.0,52.05,3200.0,50.4005,50.4489,50.3908,50.4392,3200.0
2010-04-15 13:20:00,52.03,52.09,52.02,52.04,2700.0,50.4199,50.478,50.4102,50.4295,2700.0
2010-04-15 13:25:00,52.04,52.12,52.04,52.12,4700.0,50.4295,50.5071,50.4295,50.5071,4700.0
2010-04-15 13:30:00,52.1,52.13,52.01,52.01,3700.0,50.4877,50.5168,50.4005,50.4005,3700.0
2010-04-15 13:35:00,52.04,52.06,52.01,52.04,2100.0,50.4295,50.4489,50.4005,50.4295,2100.0
2010-04-15 13:40:00,52.04,52.07,52.0,52.01,3400.0,50.4295,50.4586,50.3908,50.4005,3400.0
2010-04-15 13:45:00,52.01,52.05,52.0,52.01,5300.0,50.4005,50.4392,50.3908,50.4005,5300.0
2010-04-15 13:50:00,52.0,52.03,52.0,52.01,6500.0,50.3908,50.4199,50.3908,50.4005,6500.0
2010-04-15 13:55:00,52.01,52.03,52.0,52.01,6200.0,50.4005,50.4199,50.3908,50.4005,6200.0
2010-04-15 14:00:00,52.01,52.01,51.8,51.82,27100.0,50.4005,50.4005,50.197,50.2164,27100.0
2010-04-15 14:05:00,51.83,51.88,51.8,51.83,4200.0,50.226,50.2745,50.197,50.226,4200.0
2010-04-15 14:10:00,51.83,51.83,51.82,51.82,4400.0,50.226,50.226,50.2164,50.2164,4400.0
2010-04-15 14:15:00,51.83,51.88,51.82,51.82,6000.0,50.226,50.2745,50.2164,50.2164,6000.0
2010-04-15 14:20:00,51.83,51.86,51.82,51.85,4300.0,50.226,50.2551,50.2164,50.2454,4300.0
2010-04-15 14:25:00,51.86,51.88,51.82,51.82,4100.0,50.2551,50.2745,50.2164,50.2164,4100.0
2010-04-15 14:30:00,51.83,51.86,51.8,51.83,6100.0,50.226,50.2551,50.197,50.226,6100.0
2010-04-15 14:35:00,51.82,51.88,51.82,51.82,15100.0,50.2164,50.2745,50.2164,50.2164,15100.0
2010-04-15 14:40:00,51.83,51.85,51.82,51.82,4600.0,50.226,50.2454,50.2164,50.2164,4600.0
2010-04-15 14:45:00,51.82,51.86,51.82,51.84,4800.0,50.2164,50.2551,50.2164,50.2357,4800.0
2010-04-15 14:50:00,51.84,51.86,51.82,51.82,5400.0,50.2357,50.2551,50.2164,50.2164,5400.0
2010-04-15 14:55:00,51.82,51.83,51.72,51.76,8600.0,50.2164,50.226,50.1194,50.1582,8600.0
2010-04-15 15:00:00,51.76,51.79,51.75,51.75,6600.0,50.1582,50.1873,50.1485,50.1485,6600.0
2010-04-15 15:05:00,51.76,51.85,51.75,51.76,7600.0,50.1582,50.2454,50.1485,50.1582,7600.0
2010-04-15 15:10:00,51.78,51.78,51.73,51.74,5100.0,50.1776,50.1776,50.1291,50.1388,5100.0
2010-04-15 15:15:00,51.74,51.76,51.74,51.76,5300.0,50.1388,50.1582,50.1388,50.1582,5300.0
2010-04-15 15:20:00,51.76,51.8,51.75,51.78,7700.0,50.1582,50.197,50.1485,50.1776,7700.0
2010-04-15 15:25:00,51.78,51.84,51.78,51.82,13500.0,50.1776,50.2357,50.1776,50.2164,13500.0
2010-04-15 15:30:00,51.82,51.83,51.74,51.74,8000.0,50.2164,50.226,50.1388,50.1388,8000.0
2010-04-15 15:35:00,51.77,51.8,51.75,51.76,5700.0,50.1679,50.197,50.1485,50.1582,5700.0
2010-04-15 15:40:00,51.76,51.78,51.75,51.76,9900.0,50.1582,50.1776,50.1485,50.1582,9900.0
2010-04-15 15:45:00,51.76,51.8,51.76,51.77,6400.0,50.1582,50.197,50.1582,50.1679,6400.0
2010-04-15 15:50:00,51.77,51.82,51.76,51.78,24600.0,50.1679,50.2164,50.1582,50.1776,24600.0
2010-04-15 15:55:00,51.79,51.8,51.75,51.8,17100.0,50.1873,50.197,50.1485,50.197,17100.0
2010-04-16 09:30:00,51.53,51.7,51.45,51.7,26300.0,49.9353,50.1001,49.8578,50.1001,26300.0
2010-04-16 09:35:00,51.74,51.8,51.74,51.79,1800.0,50.1388,50.197,50.1388,50.1873,1800.0
2010-04-16 09:40:00,51.78,51.8,51.47,51.47,3900.0,50.1776,50.197,49.8772,49.8772,3900.0
2010-04-16 09:45:00,51.56,51.57,51.42,51.44,2100.0,49.9644,49.9741,49.8287,49.8481,2100.0
2010-04-16 09:50:00,51.41,51.6,51.41,51.45,3400.0,49.819,50.0032,49.819,49.8578,3400.0
2010-04-16 09:55:00,51.44,51.54,51.44,51.46,4900.0,49.8481,49.945,49.8481,49.8675,4900.0
2010-04-16 10:00:00,51.46,51.56,51.44,51.55,2000.0,49.8675,49.9644,49.8481,49.9547,2000.0
2010-04-16 10:05:00,51.62,51.78,51.62,51.65,3300.0,50.0225,50.1776,50.0225,50.0516,3300.0
2010-04-16 10:10:00,51.62,51.69,51.59,51.65,4700.0,50.0225,50.0904,49.9935,50.0516,4700.0
2010-04-16 10:15:00,51.67,51.77,51.67,51.74,1400.0,50.071,50.1679,50.071,50.1388,1400.0
2010-04-16 10:20:00,51.75,51.75,51.64,51.64,3300.0,50.1485,50.1485,50.0419,50.0419,3300.0
2010-04-16 10:25:00,51.7,51.7,51.61,51.61,1400.0,50.1001,50.1001,50.0129,50.0129,1400.0
2010-04-16 10:30:00,51.64,51.76,51.63,51.67,5000.0,50.0419,50.1582,50.0322,50.071,5000.0
2010-04-16 10:35:00,51.69,51.7,51.32,51.4,7800.0,50.0904,50.1001,49.7318,49.8094,7800.0
2010-04-16 10:40:00,51.4,51.55,51.34,51.43,107900.0,49.8094,49.9547,49.7512,49.8384,107900.0
2010-04-16 10:45:00,51.44,51.66,51.43,51.6,6000.0,49.8481,50.0613,49.8384,50.0032,6000.0
2010-04-16 10:50:00,51.59,51.59,51.23,51.23,57300.0,49.9935,49.9935,49.6446,49.6446,57300.0
2010-04-16 10:55:00,51.24,51.25,50.93,51.1,35100.0,49.6543,49.664,49.3539,49.5186,35100.0
2010-04-16 11:00:00,51.1,51.13,51.08,51.09,4400.0,49.5186,49.5477,49.4993,49.5089,4400.0
2010-04-16 11:05:00,51.11,51.15,51.08,51.11,3100.0,49.5283,49.5671,49.4993,49.5283,3100.0
2010-04-16 11:10:00,51.1,51.15,51.05,51.09,8300.0,49.5186,49.5671,49.4702,49.5089,8300.0
2010-04-16 11:15:00,51.07,51.08,50.92,51.0,12800.0,49.4896,49.4993,49.3442,49.4217,12800.0
2010-04-16 11:20:00,50.99,51.08,50.97,51.06,14700.0,49.412,49.4993,49.3927,49.4799,14700.0
2010-04-16 11:25:00,51.07,51.31,51.06,51.26,4100.0,49.4896,49.7221,49.4799,49.6737,4100.0
2010-04-16 11:30:00,51.15,51.15,50.98,50.98,3500.0,49.5671,49.5671,49.4023,49.4023,3500.0
2010-04-16 11:35:00,50.98,50.98,50.81,50.81,6200.0,49.4023,49.4023,49.2376,49.2376,6200.0
2010-04-16 11:40:00,50.81,50.93,50.81,50.92,4200.0,49.2376,49.3539,49.2376,49.3442,4200.0
2010-04-16 11:45:00,50.9,50.92,50.85,50.91,5000.0,49.3248,49.3442,49.2764,49.3345,5000.0
2010-04-16 11:50:00,50.92,50.92,50.6,50.64,16900.0,49.3442,49.3442,49.0341,49.0729,16900.0
2010-04-16 11:55:00,50.69,50.7,50.61,50.69,5800.0,49.1213,49.131,49.0438,49.1213,5800.0
2010-04-16 12:00:00,50.7,50.71,50.4,50.48,22900.0,49.131,49.1407,48.8403,48.9178,22900.0
2010-04-16 12:05:00,50.47,50.48,50.3,50.44,10300.0,48.9081,48.9178,48.7434,48.8791,10300.0
2010-04-16 12:10:00,50.49,50.5,50.46,50.48,2800.0,48.9275,48.9372,48.8984,48.9178,2800.0
2010-04-16 12:15:00,50.47,50.51,50.47,50.49,10800.0,48.9081,48.9469,48.9081,48.9275,10800.0
2010-04-16 12:20:00,50.49,50.63,50.49,50.63,2500.0,48.9275,49.0632,48.9275,49.0632,2500.0
2010-04-16 12:25:00,50.65,50.67,50.49,50.5,5100.0,49.0826,49.1019,48.9275,48.9372,5100.0
2010-04-16 12:30:00,50.48,50.52,50.45,50.49,3800.0,48.9178,48.9566,48.8887,48.9275,3800.0
2010-04-16 12:35:00,50.48,50.5,50.4,50.5,6100.0,48.9178,48.9372,48.8403,48.9372,6100.0
2010-04-16 12:40:00,50.45,50.58,50.45,50.5,3200.0,48.8887,49.0147,48.8887,48.9372,3200.0
2010-04-16 12:45:00,50.62,50.71,50.62,50.65,700.0,49.0535,49.1407,49.0535,49.0826,700.0
2010-04-16 12:50:00,50.7,50.72,50.57,50.64,4000.0,49.131,49.1504,49.005,49.0729,4000.0
2010-04-16 12:55:00,50.67,50.84,50.62,50.84,2600.0,49.1019,49.2667,49.0535,49.2667,2600.0
2010-04-16 13:00:00,50.77,50.78,50.76,50.77,900.0,49.1988,49.2085,49.1892,49.1988,900.0
2010-04-16 13:05:00,50.78,50.78,50.74,50.75,2100.0,49.2085,49.2085,49.1698,49.1795,2100.0
2010-04-16 13:10:00,50.76,50.99,50.76,50.95,37300.0,49.1892,49.412,49.1892,49.3733,37300.0
2010-04-16 13:15:00,50.84,50.84,50.68,50.81,2000.0,49.2667,49.2667,49.1116,49.2376,2000.0
2010-04-16 13:20:00,50.99,50.99,50.88,50.88,1400.0,49.412,49.412,49.3054,49.3054,1400.0
2010-04-16 13:25:00,50.91,50.91,50.85,50.85,5400.0,49.3345,49.3345,49.2764,49.2764,5400.0
2010-04-16 13:30:00,50.89,50.89,50.7,50.78,5200.0,49.3151,49.3151,49.131,49.2085,5200.0
2010-04-16 13:35:00,50.79,50.89,50.63,50.69,1900.0,49.2182,49.3151,49.0632,49.1213,1900.0
2010-04-16 13:40:00,50.74,50.95,50.74,50.94,3300.0,49.1698,49.3733,49.1698,49.3636,3300.0
2010-04-16 13:45:00,50.93,50.95,50.87,50.87,2100.0,49.3539,49.3733,49.2958,49.2958,2100.0
2010-04-16 13:50:00,50.89,50.89,50.73,50.76,2600.0,49.3151,49.3151,49.1601,49.1892,2600.0
2010-04-16 13:55:00,50.76,50.92,50.75,50.91,2800.0,49.1892,49.3442,49.1795,49.3345,2800.0
2010-04-16 14:00:00,50.96,51.03,50.95,50.98,3400.0,49.383,49.4508,49.3733,49.4023,3400.0
2010-04-16 14:05:00,50.98,51.25,50.98,51.21,5300.0,49.4023,49.664,49.4023,49.6252,5300.0
2010-04-16 14:10:00,51.17,51.21,51.11,51.16,1200.0,49.5865,49.6252,49.5283,49.5768,1200.0
2010-04-16 14:15:00,51.12,51.43,51.12,51.29,4400.0,49.538,49.8384,49.538,49.7028,4400.0
2010-04-16 14:20:00,51.17,51.31,51.17,51.24,1300.0,49.5865,49.7221,49.5865,49.6543,1300.0
2010-04-16 14:25:00,51.17,51.21,51.07,51.18,1400.0,49.5865,49.6252,49.4896,49.5962,1400.0
2010-04-16 14:30:00,51.22,51.32,51.19,51.2,1600.0,49.6349,49.7318,49.6058,49.6155,1600.0
2010-04-16 14:35:00,51.2,51.2,50.96,50.96,3400.0,49.6155,49.6155,49.383,49.383,3400.0
2010-04-16 14:40:00,50.96,51.26,50.96,51.24,1200.0,49.383,49.6737,49.383,49.6543,1200.0
2010-04-16 14:45:00,51.24,51.34,51.18,51.27,2800.0,49.6543,49.7512,49.5962,49.6834,2800.0
2010-04-16 14:50:00,51.24,51.27,51.19,51.19,1600.0,49.6543,49.6834,49.6058,49.6058,1600.0
2010-04-16 14:55:00,51.15,51.15,50.95,50.95,2100.0,49.5671,49.5671,49.3733,49.3733,2100.0
2010-04-16 15:00:00,50.95,50.95,50.75,50.8,7700.0,49.3733,49.3733,49.1795,49.2279,7700.0
2010-04-16 15:05:00,50.8,50.94,50.77,50.94,7100.0,49.2279,49.3636,49.1988,49.3636,7100.0
2010-04-16 15:10:00,50.93,50.95,50.78,50.92,3400.0,49.3539,49.3733,49.2085,49.3442,3400.0
2010-04-16 15:15:00,50.92,50.92,50.83,50.83,4800.0,49.3442,49.3442,49.257,49.257,4800.0
2010-04-16 15:20:00,50.82,50.89,50.8,50.83,6300.0,49.2473,49.3151,49.2279,49.257,6300.0
2010-04-16 15:25:00,50.84,50.87,50.8,50.8,2100.0,49.2667,49.2958,49.2279,49.2279,2100.0
2010-04-16 15:30:00,50.79,50.9,50.77,50.9,9100.0,49.2182,49.3248,49.1988,49.3248,9100.0
2010-04-16 15:35:00,50.87,50.9,50.86,50.9,5500.0,49.2958,49.3248,49.2861,49.3248,5500.0
2010-04-16 15:40:00,50.9,50.95,50.87,50.95,52000.0,49.3248,49.3733,49.2958,49.3733,52000.0
2010-04-16 15:45:00,50.94,51.12,50.94,51.04,15100.0,49.3636,49.538,49.3636,49.4605,15100.0
2010-04-16 15:50:00,51.03,51.05,50.88,50.89,14200.0,49.4508,49.4702,49.3054,49.3151,14200.0
2010-04-16 15:55:00,50.88,50.93,50.72,50.8,18700.0,49.3054,49.3539,49.1504,49.2279,18700.0
2010-04-19 09:30:00,50.77,51.29,50.77,50.87,8300.0,49.1988,49.7028,49.1988,49.2958,8300.0
2010-04-19 09:35:00,50.84,50.84,50.72,50.73,3700.0,49.2667,49.2667,49.1504,49.1601,3700.0
2010-04-19 09:40:00,50.72,50.84,50.58,50.59,5700.0,49.1504,49.2667,49.0147,49.0244,5700.0
2010-04-19 09:45:00,50.6,50.6,50.5,50.6,3200.0,49.0341,49.0341,48.9372,49.0341,3200.0
2010-04-19 09:50:00,50.65,50.8,50.65,50.72,3300.0,49.0826,49.2279,49.0826,49.1504,3300.0
2010-04-19 09:55:00,50.79,50.96,50.7,50.7,5500.0,49.2182,49.383,49.131,49.131,5500.0
2010-04-19 10:00:00,50.76,50.89,50.75,50.85,2300.0,49.1892,49.3151,49.1795,49.2764,2300.0
2010-04-19 10:05:00,50.83,51.02,50.83,50.94,1300.0,49.257,49.4411,49.257,49.3636,1300.0
2010-04-19 10:10:00,50.93,51.2,50.92,51.16,2600.0,49.3539,49.6155,49.3442,49.5768,2600.0
2010-04-19 10:15:00,51.2,51.23,51.12,51.12,2900.0,49.6155,49.6446,49.538,49.538,2900.0
2010-04-19 10:20:00,51.11,51.21,51.06,51.08,3100.0,49.5283,49.6252,49.4799,49.4993,3100.0
2010-04-19 10:25:00,51.03,51.03,50.93,50.96,3000.0,49.4508,49.4508,49.3539,49.383,3000.0
2010-04-19 10:30:00,50.94,50.99,50.83,50.83,3300.0,49.3636,49.412,49.257,49.257,3300.0
2010-04-19 10:35:00,50.76,50.76,50.5,50.54,5100.0,49.1892,49.1892,48.9372,48.976,5100.0
2010-04-19 10:40:00,50.65,50.65,50.62,50.62,1000.0,49.0826,49.0826,49.0535,49.0535,1000.0
2010-04-19 10:45:00,50.64,50.7,50.56,50.56,2600.0,49.0729,49.131,48.9953,48.9953,2600.0
2010-04-19 10:50:00,50.57,50.57,50.47,50.47,9600.0,49.005,49.005,48.9081,48.9081,9600.0
2010-04-19 10:55:00,50.55,50.64,50.52,50.64,3800.0,48.9857,49.0729,48.9566,49.0729,3800.0
2010-04-19 11:00:00,50.7,50.78,50.48,50.48,6800.0,49.131,49.2085,48.9178,48.9178,6800.0
2010-04-19 11:05:00,50.47,50.56,50.46,50.46,2700.0,48.9081,48.9953,48.8984,48.8984,2700.0
2010-04-19 11:10:00,50.4,50.5,50.29,50.41,8700.0,48.8403,48.9372,48.7337,48.85,8700.0
2010-04-19 11:15:00,50.39,50.47,50.39,50.47,2600.0,48.8306,48.9081,48.8306,48.9081,2600.0
2010-04-19 11:20:00,50.48,50.48,50.34,50.38,2000.0,48.9178,48.9178,48.7822,48.8209,2000.0
2010-04-19 11:25:00,50.4,50.4,50.0,50.11,10900.0,48.8403,48.8403,48.4527,48.5593,10900.0
2010-04-19 11:30:00,50.12,50.15,50.09,50.15,2300.0,48.569,48.598,48.5399,48.598,2300.0
2010-04-19 11:35:00,50.15,50.27,50.13,50.18,6600.0,48.598,48.7143,48.5787,48.6271,6600.0
2010-04-19 11:40:00,50.22,50.24,50.1,50.12,2800.0,48.6659,48.6852,48.5496,48.569,2800.0
2010-04-19 11:45:00,50.09,50.09,49.57,49.73,52300.0,48.5399,48.5399,48.036,48.191,52300.0
2010-04-19 11:50:00,49.72,49.72,49.31,49.52,11900.0,48.1813,48.1813,47.784,47.9875,11900.0
2010-04-19 11:55:00,49.57,49.57,49.34,49.39,29900.0,48.036,48.036,47.8131,47.8616,29900.0
2010-04-19 12:00:00,49.46,49.78,49.46,49.71,3800.0,47.9294,48.2395,47.9294,48.1716,3800.0
2010-04-19 12:05:00,49.71,49.71,49.43,49.43,6000.0,48.1716,48.1716,47.9003,47.9003,6000.0
2010-04-19 12:10:00,49.43,49.54,49.34,49.34,7700.0,47.9003,48.0069,47.8131,47.8131,7700.0
2010-04-19 12:15:00,49.29,49.32,49.25,49.3,3700.0,47.7646,47.7937,47.7259,47.7743,3700.0
2010-04-19 12:20:00,49.31,49.47,49.31,49.47,6600.0,47.784,47.9391,47.784,47.9391,6600.0
2010-04-19 12:25:00,49.45,49.57,49.44,49.56,8400.0,47.9197,48.036,47.91,48.0263,8400.0
2010-04-19 12:30:00,49.54,49.54,49.35,49.36,1900.0,48.0069,48.0069,47.8228,47.8325,1900.0
2010-04-19 12:35:00,49.38,49.45,49.35,49.42,2000.0,47.8519,47.9197,47.8228,47.8906,2000.0
2010-04-19 12:40:00,49.38,49.44,49.38,49.44,1000.0,47.8519,47.91,47.8519,47.91,1000.0
2010-04-19 12:45:00,49.44,49.6,49.44,49.58,2800.0,47.91,48.0651,47.91,48.0457,2800.0
2010-04-19 12:50:00,49.56,49.66,49.56,49.66,5600.0,48.0263,48.1232,48.0263,48.1232,5600.0
2010-04-19 12:55:00,49.67,49.73,49.67,49.73,1600.0,48.1329,48.191,48.1329,48.191,1600.0
2010-04-19 13:00:00,49.69,49.71,49.49,49.49,5300.0,48.1523,48.1716,47.9585,47.9585,5300.0
2010-04-19 13:05:00,49.42,49.49,49.36,49.42,4100.0,47.8906,47.9585,47.8325,47.8906,4100.0
2010-04-19 13:10:00,49.48,49.53,49.48,49.53,1100.0,47.9488,47.9972,47.9488,47.9972,1100.0
2010-04-19 13:15:00,49.48,49.48,49.38,49.4,1700.0,47.9488,47.9488,47.8519,47.8712,1700.0
2010-04-19 13:20:00,49.44,49.55,49.43,49.55,1400.0,47.91,48.0166,47.9003,48.0166,1400.0
2010-04-19 13:25:00,49.6,49.65,49.58,49.63,3300.0,48.0651,48.1135,48.0457,48.0941,3300.0
2010-04-19 13:30:00,49.62,49.62,49.43,49.47,1400.0,48.0844,48.0844,47.9003,47.9391,1400.0
2010-04-19 13:35:00,49.48,49.53,49.41,49.47,4100.0,47.9488,47.9972,47.8809,47.9391,4100.0
2010-04-19 13:40:00,49.46,49.56,49.45,49.54,3600.0,47.9294,48.0263,47.9197,48.0069,3600.0
2010-04-19 13:45:00,49.47,49.54,49.46,49.49,2800.0,47.9391,48.0069,47.9294,47.9585,2800.0
2010-04-19 13:50:00,49.47,49.49,49.4,49.48,4400.0,47.9391,47.9585,47.8712,47.9488,4400.0
2010-04-19 13:55:00,49.48,49.48,49.41,49.45,3900.0,47.9488,47.9488,47.8809,47.9197,3900.0
2010-04-19 14:00:00,49.43,49.43,49.32,49.43,3900.0,47.9003,47.9003,47.7937,47.9003,3900.0
2010-04-19 14:05:00,49.44,49.51,49.38,49.42,5200.0,47.91,47.9778,47.8519,47.8906,5200.0
2010-04-19 14:10:00,49.45,49.58,49.28,49.28,5100.0,47.9197,48.0457,47.755,47.755,5100.0
2010-04-19 14:15:00,49.3,49.48,49.21,49.33,11200.0,47.7743,47.9488,47.6871,47.8034,11200.0
2010-04-19 14:20:00,49.31,49.38,49.31,49.34,5900.0,47.784,47.8519,47.784,47.8131,5900.0
2010-04-19 14:25:00,49.33,49.44,49.32,49.33,7600.0,47.8034,47.91,47.7937,47.8034,7600.0
2010-04-19 14:30:00,49.33,49.39,49.26,49.38,10500.0,47.8034,47.8616,47.7356,47.8519,10500.0
2010-04-19 14:35:00,49.37,49.4,49.25,49.26,10400.0,47.8422,47.8712,47.7259,47.7356,10400.0
2010-04-19 14:40:00,49.27,49.38,49.26,49.26,8400.0,47.7453,47.8519,47.7356,47.7356,8400.0
2010-04-19 14:45:00,49.26,49.27,49.02,49.06,22700.0,47.7356,47.7453,47.503,47.5418,22700.0
2010-04-19 14:50:00,49.09,49.2,49.05,49.14,9700.0,47.5708,47.6774,47.5321,47.6193,9700.0
2010-04-19 14:55:00,49.16,49.19,49.13,49.19,34200.0,47.6387,47.6677,47.6096,47.6677,34200.0
2010-04-19 15:00:00,49.19,49.24,49.12,49.17,24100.0,47.6677,47.7162,47.5999,47.6484,24100.0
2010-04-19 15:05:00,49.18,49.24,49.13,49.16,29000.0,47.6581,47.7162,47.6096,47.6387,29000.0
2010-04-19 15:10:00,49.15,49.21,49.05,49.15,34900.0,47.629,47.6871,47.5321,47.629,34900.0
2010-04-19 15:15:00,49.16,49.23,48.98,49.08,28000.0,47.6387,47.7065,47.4642,47.5611,28000.0
2010-04-19 15:20:00,49.06,49.22,49.06,49.21,14900.0,47.5418,47.6968,47.5418,47.6871,14900.0
2010-04-19 15:25:00,49.19,49.23,49.14,49.15,12100.0,47.6677,47.7065,47.6193,47.629,12100.0
2010-04-19 15:30:00,49.15,49.23,49.12,49.17,37400.0,47.629,47.7065,47.5999,47.6484,37400.0
2010-04-19 15:35:00,49.17,49.17,49.1,49.15,14900.0,47.6484,47.6484,47.5805,47.629,14900.0
2010-04-19 15:40:00,49.16,49.25,49.14,49.21,15100.0,47.6387,47.7259,47.6193,47.6871,15100.0
2010-04-19 15:45:00,49.18,49.23,49.15,49.18,17700.0,47.6581,47.7065,47.629,47.6581,17700.0
2010-04-19 15:50:00,49.17,49.22,49.06,49.17,23800.0,47.6484,47.6968,47.5418,47.6484,23800.0
2010-04-19 15:55:00,49.15,49.27,49.14,49.27,24200.0,47.629,47.7453,47.6193,47.7453,24200.0
2010-04-20 09:30:00,49.64,49.88,49.39,49.72,6700.0,48.1038,48.3364,47.8616,48.1813,6700.0
2010-04-20 09:35:00,49.62,49.87,49.62,49.87,4800.0,48.0844,48.3267,48.0844,48.3267,4800.0
2010-04-20 09:40:00,49.85,49.87,49.61,49.87,5800.0,48.3073,48.3267,48.0747,48.3267,5800.0
2010-04-20 09:45:00,49.88,50.31,49.88,50.31,8400.0,48.3364,48.7531,48.3364,48.7531,8400.0
2010-04-20 09:50:00,50.38,50.38,49.9,50.17,6600.0,48.8209,48.8209,48.3558,48.6174,6600.0
2010-04-20 09:55:00,50.18,50.34,50.0,50.0,5800.0,48.6271,48.7822,48.4527,48.4527,5800.0
2010-04-20 10:00:00,50.09,50.19,50.09,50.18,1800.0,48.5399,48.6368,48.5399,48.6271,1800.0
2010-04-20 10:05:00,50.11,50.16,49.97,50.15,10300.0,48.5593,48.6077,48.4236,48.598,10300.0
2010-04-20 10:10:00,50.15,50.44,50.15,50.31,7300.0,48.598,48.8791,48.598,48.7531,7300.0
2010-04-20 10:15:00,50.31,50.36,50.08,50.08,2200.0,48.7531,48.8015,48.5302,48.5302,2200.0
2010-04-20 10:20:00,50.02,50.02,49.81,49.88,8000.0,48.4721,48.4721,48.2686,48.3364,8000.0
2010-04-20 10:25:00,49.94,50.02,49.92,49.94,2300.0,48.3945,48.4721,48.3752,48.3945,2300.0
2010-04-20 10:30:00,49.93,49.93,49.71,49.73,5900.0,48.3848,48.3848,48.1716,48.191,5900.0
2010-04-20 10:35:00,49.73,49.83,49.72,49.78,2900.0,48.191,48.2879,48.1813,48.2395,2900.0
2010-04-20 10:40:00,49.77,49.92,49.77,49.92,2600.0,48.2298,48.3752,48.2298,48.3752,2600.0
2010-04-20 10:45:00,49.89,50.0,49.89,49.96,2900.0,48.3461,48.4527,48.3461,48.4139,2900.0
2010-04-20 10:50:00,49.98,50.09,49.94,50.08,5700.0,48.4333,48.5399,48.3945,48.5302,5700.0
2010-04-20 10:55:00,50.06,50.06,49.9,49.95,2100.0,48.5108,48.5108,48.3558,48.4042,2100.0
2010-04-20 11:00:00,49.97,50.29,49.97,50.29,4700.0,48.4236,48.7337,48.4236,48.7337,4700.0
2010-04-20 11:05:00,50.35,50.37,50.31,50.32,3000.0,48.7918,48.8112,48.7531,48.7628,3000.0
2010-04-20 11:10:00,50.34,50.36,50.3,50.35,2900.0,48.7822,48.8015,48.7434,48.7918,2900.0
2010-04-20 11:15:00,50.31,50.32,50.09,50.1,3600.0,48.7531,48.7628,48.5399,48.5496,3600.0
2010-04-20 11:20:00,50.09,50.16,50.09,50.13,900.0,48.5399,48.6077,48.5399,48.5787,900.0
2010-04-20 11:25:00,50.18,50.24,50.18,50.19,1700.0,48.6271,48.6852,48.6271,48.6368,1700.0
2010-04-20 11:30:00,50.2,50.27,50.2,50.23,1100.0,48.6465,48.7143,48.6465,48.6756,1100.0
2010-04-20 11:35:00,50.27,50.28,50.18,50.18,2000.0,48.7143,48.724,48.6271,48.6271,2000.0
2010-04-20 11:40:00,50.19,50.2,50.04,50.09,4800.0,48.6368,48.6465,48.4914,48.5399,4800.0
2010-04-20 11:45:00,50.09,50.22,50.07,50.16,5100.0,48.5399,48.6659,48.5205,48.6077,5100.0
2010-04-20 11:50:00,50.17,50.19,50.14,50.17,5000.0,48.6174,48.6368,48.5883,48.6174,5000.0
2010-04-20 11:55:00,50.17,50.2,50.13,50.18,2400.0,48.6174,48.6465,48.5787,48.6271,2400.0
2010-04-20 12:00:00,50.16,50.17,50.12,50.12,1700.0,48.6077,48.6174,48.569,48.569,1700.0
2010-04-20 12:05:00,50.15,50.25,50.15,50.17,3700.0,48.598,48.6949,48.598,48.6174,3700.0
2010-04-20 12:10:00,50.2,50.24,50.1,50.1,4600.0,48.6465,48.6852,48.5496,48.5496,4600.0
2010-04-20 12:15:00,50.13,50.2,50.13,50.2,1900.0,48.5787,48.6465,48.5787,48.6465,1900.0
2010-04-20 12:20:00,50.22,50.22,50.07,50.07,1900.0,48.6659,48.6659,48.5205,48.5205,1900.0
2010-04-20 12:25:00,50.11,50.12,50.07,50.07,2400.0,48.5593,48.569,48.5205,48.5205,2400.0
2010-04-20 12:30:00,50.11,50.21,50.09,50.09,12900.0,48.5593,48.6562,48.5399,48.5399,12900.0
2010-04-20 12:35:00,50.08,50.19,50.08,50.14,4100.0,48.5302,48.6368,48.5302,48.5883,4100.0
2010-04-20 12:40:00,50.17,50.18,50.13,50.13,2200.0,48.6174,48.6271,48.5787,48.5787,2200.0
2010-04-20 12:45:00,50.14,50.14,50.07,50.08,2900.0,48.5883,48.5883,48.5205,48.5302,2900.0
2010-04-20 12:50:00,50.08,50.18,50.07,50.17,1600.0,48.5302,48.6271,48.5205,48.6174,1600.0
2010-04-20 12:55:00,50.18,50.18,50.15,50.15,800.0,48.6271,48.6271,48.598,48.598,800.0
2010-04-20 13:00:00,50.2,50.3,50.19,50.3,4400.0,48.6465,48.7434,48.6368,48.7434,4400.0
2010-04-20 13:05:00,50.3,50.3,50.19,50.19,3900.0,48.7434,48.7434,48.6368,48.6368,3900.0
2010-04-20 13:10:00,50.22,50.22,50.2,50.2,1900.0,48.6659,48.6659,48.6465,48.6465,1900.0
2010-04-20 13:15:00,50.22,50.24,50.22,50.24,1200.0,48.6659,48.6852,48.6659,48.6852,1200.0
2010-04-20 13:20:00,50.26,50.26,50.23,50.24,1500.0,48.7046,48.7046,48.6756,48.6852,1500.0
2010-04-20 13:25:00,50.25,50.29,50.24,50.29,3300.0,48.6949,48.7337,48.6852,48.7337,3300.0
2010-04-20 13:30:00,50.3,50.3,50.16,50.17,5600.0,48.7434,48.7434,48.6077,48.6174,5600.0
2010-04-20 13:35:00,50.16,50.17,50.16,50.17,700.0,48.6077,48.6174,48.6077,48.6174,700.0
2010-04-20 13:40:00,50.17,50.24,50.17,50.24,1600.0,48.6174,48.6852,48.6174,48.6852,1600.0
2010-04-20 13:45:00,50.24,50.24,50.14,50.2,4100.0,48.6852,48.6852,48.5883,48.6465,4100.0
2010-04-20 13:50:00,50.21,50.29,50.21,50.29,4800.0,48.6562,48.7337,48.6562,48.7337,4800.0
2010-04-20 13:55:00,50.27,50.27,50.16,50.16,3500.0,48.7143,48.7143,48.6077,48.6077,3500.0
2010-04-20 14:00:00,50.17,50.17,50.17,50.17,100.0,48.6174,48.6174,48.6174,48.6174,100.0
2010-04-20 14:05:00,50.17,50.21,50.16,50.2,4800.0,48.6174,48.6562,48.6077,48.6465,4800.0
2010-04-20 14:10:00,50.2,50.2,50.11,50.16,6600.0,48.6465,48.6465,48.5593,48.6077,6600.0
2010-04-20 14:15:00,50.17,50.29,50.17,50.29,3600.0,48.6174,48.7337,48.6174,48.7337,3600.0
2010-04-20 14:20:00,50.28,50.35,50.28,50.32,4500.0,48.724,48.7918,48.724,48.7628,4500.0
2010-04-20 14:25:00,50.33,50.4,50.33,50.4,1200.0,48.7725,48.8403,48.7725,48.8403,1200.0
2010-04-20 14:30:00,50.39,50.4,50.32,50.32,2600.0,48.8306,48.8403,48.7628,48.7628,2600.0
2010-04-20 14:35:00,50.3,50.38,50.3,50.3,4600.0,48.7434,48.8209,48.7434,48.7434,4600.0
2010-04-20 14:40:00,50.3,50.31,50.22,50.31,3200.0,48.7434,48.7531,48.6659,48.7531,3200.0
2010-04-20 14:45:00,50.29,50.39,50.29,50.38,2100.0,48.7337,48.8306,48.7337,48.8209,2100.0
2010-04-20 14:50:00,50.4,50.4,50.31,50.31,600.0,48.8403,48.8403,48.7531,48.7531,600.0
2010-04-20 14:55:00,50.32,50.36,50.32,50.36,1600.0,48.7628,48.8015,48.7628,48.8015,1600.0
2010-04-20 15:00:00,50.35,50.39,50.35,50.38,8600.0,48.7918,48.8306,48.7918,48.8209,8600.0
2010-04-20 15:05:00,50.39,50.4,50.36,50.4,3800.0,48.8306,48.8403,48.8015,48.8403,3800.0
2010-04-20 15:10:00,50.4,50.54,50.4,50.44,6700.0,48.8403,48.976,48.8403,48.8791,6700.0
2010-04-20 15:15:00,50.46,50.47,50.17,50.17,4500.0,48.8984,48.9081,48.6174,48.6174,4500.0
2010-04-20 15:20:00,50.2,50.24,50.17,50.2,3400.0,48.6465,48.6852,48.6174,48.6465,3400.0
2010-04-20 15:25:00,50.21,50.22,50.16,50.19,3900.0,48.6562,48.6659,48.6077,48.6368,3900.0
2010-04-20 15:30:00,50.2,50.21,50.2,50.2,4200.0,48.6465,48.6562,48.6465,48.6465,4200.0
2010-04-20 15:35:00,50.2,50.29,50.17,50.27,5800.0,48.6465,48.7337,48.6174,48.7143,5800.0
2010-04-20 15:40:00,50.27,50.3,50.2,50.28,6100.0,48.7143,48.7434,48.6465,48.724,6100.0
2010-04-20 15:45:00,50.27,50.27,50.2,50.23,4900.0,48.7143,48.7143,48.6465,48.6756,4900.0
2010-04-20 15:50:00,50.23,50.32,50.13,50.13,15700.0,48.6756,48.7628,48.5787,48.5787,15700.0
2010-04-20 15:55:00,50.14,50.21,50.04,50.12,21000.0,48.5883,48.6562,48.4914,48.569,21000.0
2010-04-21 09:30:00,51.53,51.8,51.17,51.49,22300.0,49.9353,50.197,49.5865,49.8966,22300.0
2010-04-21 09:35:00,51.38,52.15,51.38,51.75,24000.0,49.79,50.5361,49.79,50.1485,24000.0
2010-04-21 09:40:00,51.8,51.8,51.63,51.63,5900.0,50.197,50.197,50.0322,50.0322,5900.0
2010-04-21 09:45:00,51.66,51.96,51.63,51.91,4700.0,50.0613,50.352,50.0322,50.3036,4700.0
2010-04-21 09:50:00,51.9,52.03,51.88,51.99,9300.0,50.2939,50.4199,50.2745,50.3811,9300.0
2010-04-21 09:55:00,51.99,52.31,51.99,52.29,13000.0,50.3811,50.6912,50.3811,50.6718,13000.0
2010-04-21 10:00:00,52.33,52.35,51.93,52.0,16700.0,50.7106,50.73,50.3229,50.3908,16700.0
2010-04-21 10:05:00,51.99,52.0,51.94,51.95,13300.0,50.3811,50.3908,50.3326,50.3423,13300.0
2010-04-21 10:10:00,51.99,52.0,51.89,51.95,11900.0,50.3811,50.3908,50.2842,50.3423,11900.0
2010-04-21 10:15:00,51.95,51.97,51.95,51.97,5200.0,50.3423,50.3617,50.3423,50.3617,5200.0
2010-04-21 10:20:00,51.95,51.95,51.5,51.5,12000.0,50.3423,50.3423,49.9063,49.9063,12000.0
2010-04-21 10:25:00,51.54,51.54,51.16,51.21,16200.0,49.945,49.945,49.5768,49.6252,16200.0
2010-04-21 10:30:00,51.18,51.34,50.86,51.07,14800.0,49.5962,49.7512,49.2861,49.4896,14800.0
2010-04-21 10:35:00,51.07,51.34,51.02,51.29,5100.0,49.4896,49.7512,49.4411,49.7028,5100.0
2010-04-21 10:40:00,51.32,51.5,51.3,51.48,7000.0,49.7318,49.9063,49.7124,49.8869,7000.0
2010-04-21 10:45:00,51.52,51.67,51.45,51.49,5700.0,49.9256,50.071,49.8578,49.8966,5700.0
2010-04-21 10:50:00,51.45,51.45,51.32,51.32,3200.0,49.8578,49.8578,49.7318,49.7318,3200.0
2010-04-21 10:55:00,51.31,51.31,51.0,51.02,6500.0,49.7221,49.7221,49.4217,49.4411,6500.0
2010-04-21 11:00:00,51.0,51.23,50.98,51.23,8100.0,49.4217,49.6446,49.4023,49.6446,8100.0
2010-04-21 11:05:00,51.24,51.32,51.06,51.08,5100.0,49.6543,49.7318,49.4799,49.4993,5100.0
2010-04-21 11:10:00,51.1,51.15,51.08,51.12,4000.0,49.5186,49.5671,49.4993,49.538,4000.0
2010-04-21 11:15:00,51.11,51.24,51.11,51.2,3700.0,49.5283,49.6543,49.5283,49.6155,3700.0
2010-04-21 11:20:00,51.22,51.36,51.2,51.3,4200.0,49.6349,49.7706,49.6155,49.7124,4200.0
2010-04-21 11:25:00,51.3,51.3,51.05,51.05,1800.0,49.7124,49.7124,49.4702,49.4702,1800.0
2010-04-21 11:30:00,51.12,51.16,50.99,51.04,3600.0,49.538,49.5768,49.412,49.4605,3600.0
2010-04-21 11:35:00,51.01,51.07,50.93,51.07,5500.0,49.4314,49.4896,49.3539,49.4896,5500.0
2010-04-21 11:40:00,51.08,51.08,51.07,51.07,700.0,49.4993,49.4993,49.4896,49.4896,700.0
2010-04-21 11:45:00,51.09,51.11,50.97,51.0,4900.0,49.5089,49.5283,49.3927,49.4217,4900.0
2010-04-21 11:50:00,50.96,50.99,50.78,50.78,7300.0,49.383,49.412,49.2085,49.2085,7300.0
2010-04-21 11:55:00,50.81,50.96,50.81,50.85,6300.0,49.2376,49.383,49.2376,49.2764,6300.0
2010-04-21 12:00:00,50.8,50.86,50.8,50.86,1600.0,49.2279,49.2861,49.2279,49.2861,1600.0
2010-04-21 12:05:00,50.87,50.91,50.84,50.9,4500.0,49.2958,49.3345,49.2667,49.3248,4500.0
2010-04-21 12:10:00,50.88,50.95,50.88,50.93,4400.0,49.3054,49.3733,49.3054,49.3539,4400.0
2010-04-21 12:15:00,50.9,51.03,50.9,51.0,6900.0,49.3248,49.4508,49.3248,49.4217,6900.0
2010-04-21 12:20:00,51.0,51.01,50.85,50.9,11100.0,49.4217,49.4314,49.2764,49.3248,11100.0
2010-04-21 12:25:00,50.92,51.01,50.92,51.01,2200.0,49.3442,49.4314,49.3442,49.4314,2200.0
2010-04-21 12:30:00,51.01,51.04,51.01,51.02,5500.0,49.4314,49.4605,49.4314,49.4411,5500.0
2010-04-21 12:35:00,51.01,51.02,50.97,50.98,2900.0,49.4314,49.4411,49.3927,49.4023,2900.0
2010-04-21 12:40:00,50.98,50.98,50.96,50.96,1600.0,49.4023,49.4023,49.383,49.383,1600.0
2010-04-21 12:45:00,50.97,50.97,50.83,50.83,7000.0,49.3927,49.3927,49.257,49.257,7000.0
2010-04-21 12:50:00,50.86,50.91,50.85,50.89,3300.0,49.2861,49.3345,49.2764,49.3151,3300.0
2010-04-21 12:55:00,50.9,51.0,50.9,50.95,8100.0,49.3248,49.4217,49.3248,49.3733,8100.0
2010-04-21 13:00:00,50.95,51.0,50.72,50.74,27500.0,49.3733,49.4217,49.1504,49.1698,27500.0
2010-04-21 13:05:00,50.7,50.73,50.32,50.36,29300.0,49.131,49.1601,48.7628,48.8015,29300.0
2010-04-21 13:10:00,50.36,50.38,50.12,50.3,17500.0,48.8015,48.8209,48.569,48.7434,17500.0
2010-04-21 13:15:00,50.41,50.6,50.4,50.5,15600.0,48.85,49.0341,48.8403,48.9372,15600.0
2010-04-21 13:20:00,50.48,50.72,50.48,50.58,9100.0,48.9178,49.1504,48.9178,49.0147,9100.0
2010-04-21 13:25:00,50.57,50.57,50.48,50.5,4600.0,49.005,49.005,48.9178,48.9372,4600.0
2010-04-21 13:30:00,50.5,50.58,50.5,50.54,8100.0,48.9372,49.0147,48.9372,48.976,8100.0
2010-04-21 13:35:00,50.57,50.72,50.57,50.65,4700.0,49.005,49.1504,49.005,49.0826,4700.0
2010-04-21 13:40:00,50.68,50.81,50.68,50.76,4900.0,49.1116,49.2376,49.1116,49.1892,4900.0
2010-04-21 13:45:00,50.76,50.94,50.76,50.94,5100.0,49.1892,49.3636,49.1892,49.3636,5100.0
2010-04-21 13:50:00,50.94,51.0,50.94,50.96,7200.0,49.3636,49.4217,49.3636,49.383,7200.0
2010-04-21 13:55:00,50.96,51.0,50.94,50.99,8100.0,49.383,49.4217,49.3636,49.412,8100.0
2010-04-21 14:00:00,51.0,51.0,50.58,50.64,16400.0,49.4217,49.4217,49.0147,49.0729,16400.0
2010-04-21 14:05:00,50.7,50.7,50.52,50.57,18700.0,49.131,49.131,48.9566,49.005,18700.0
2010-04-21 14:10:00,50.59,50.59,50.45,50.5,5100.0,49.0244,49.0244,48.8887,48.9372,5100.0
2010-04-21 14:15:00,50.52,50.57,50.45,50.46,4300.0,48.9566,49.005,48.8887,48.8984,4300.0
2010-04-21 14:20:00,50.45,50.55,50.4,50.47,3500.0,48.8887,48.9857,48.8403,48.9081,3500.0
2010-04-21 14:25:00,50.46,50.5,50.43,50.48,3500.0,48.8984,48.9372,48.8694,48.9178,3500.0
2010-04-21 14:30:00,50.48,50.62,50.46,50.61,4800.0,48.9178,49.0535,48.8984,49.0438,4800.0
2010-04-21 14:35:00,50.61,50.61,50.46,50.6,5900.0,49.0438,49.0438,48.8984,49.0341,5900.0
2010-04-21 14:40:00,50.6,50.72,50.52,50.52,6000.0,49.0341,49.1504,48.9566,48.9566,6000.0
2010-04-21 14:45:00,50.52,50.57,50.5,50.5,6800.0,48.9566,49.005,48.9372,48.9372,6800.0
2010-04-21 14:50:00,50.49,50.64,50.49,50.52,9900.0,48.9275,49.0729,48.9275,48.9566,9900.0
2010-04-21 14:55:00,50.53,50.65,50.53,50.55,7000.0,48.9663,49.0826,48.9663,48.9857,7000.0
2010-04-21 15:00:00,50.53,50.61,50.51,50.58,11000.0,48.9663,49.0438,48.9469,49.0147,11000.0
2010-04-21 15:05:00,50.6,50.64,50.53,50.62,9400.0,49.0341,49.0729,48.9663,49.0535,9400.0
2010-04-21 15:10:00,50.66,50.74,50.55,50.74,5900.0,49.0923,49.1698,48.9857,49.1698,5900.0
2010-04-21 15:15:00,50.77,50.96,50.77,50.86,4900.0,49.1988,49.383,49.1988,49.2861,4900.0
2010-04-21 15:20:00,50.91,50.95,50.87,50.9,6100.0,49.3345,49.3733,49.2958,49.3248,6100.0
2010-04-21 15:25:00,50.88,50.96,50.88,50.91,8600.0,49.3054,49.383,49.3054,49.3345,8600.0
2010-04-21 15:30:00,50.93,51.13,50.92,50.99,11500.0,49.3539,49.5477,49.3442,49.412,11500.0
2010-04-21 15:35:00,50.99,51.07,50.98,51.0,9400.0,49.412,49.4896,49.4023,49.4217,9400.0
2010-04-21 15:40:00,51.0,51.21,50.97,51.2,6200.0,49.4217,49.6252,49.3927,49.6155,6200.0
2010-04-21 15:45:00,51.17,51.27,51.07,51.19,10600.0,49.5865,49.6834,49.4896,49.6058,10600.0
2010-04-21 15:50:00,51.19,51.32,51.13,51.28,14400.0,49.6058,49.7318,49.5477,49.6931,14400.0
2010-04-21 15:55:00,51.3,51.31,51.1,51.14,17200.0,49.7124,49.7221,49.5186,49.5574,17200.0
2010-04-22 09:30:00,50.76,51.0,50.51,50.62,9200.0,49.1892,49.4217,48.9469,49.0535,9200.0
2010-04-22 09:35:00,50.6,50.65,50.55,50.61,2900.0,49.0341,49.0826,48.9857,49.0438,2900.0
2010-04-22 09:40:00,50.58,50.59,49.8,49.8,21600.0,49.0147,49.0244,48.2589,48.2589,21600.0
2010-04-22 09:45:00,49.8,50.1,49.68,50.1,8400.0,48.2589,48.5496,48.1426,48.5496,8400.0
2010-04-22 09:50:00,50.14,50.41,50.1,50.32,2600.0,48.5883,48.85,48.5496,48.7628,2600.0
2010-04-22 09:55:00,50.43,50.43,50.25,50.28,1700.0,48.8694,48.8694,48.6949,48.724,1700.0
2010-04-22 10:00:00,50.25,50.29,50.23,50.24,3200.0,48.6949,48.7337,48.6756,48.6852,3200.0
2010-04-22 10:05:00,50.34,50.45,50.23,50.23,6300.0,48.7822,48.8887,48.6756,48.6756,6300.0
2010-04-22 10:10:00,50.23,50.52,50.23,50.51,4300.0,48.6756,48.9566,48.6756,48.9469,4300.0
2010-04-22 10:15:00,50.58,50.78,50.58,50.73,3700.0,49.0147,49.2085,49.0147,49.1601,3700.0
2010-04-22 10:20:00,50.68,50.88,50.63,50.88,3600.0,49.1116,49.3054,49.0632,49.3054,3600.0
2010-04-22 10:25:00,50.89,51.01,50.72,50.87,14000.0,49.3151,49.4314,49.1504,49.2958,14000.0
2010-04-22 10:30:00,50.84,50.86,50.39,50.82,10800.0,49.2667,49.2861,48.8306,49.2473,10800.0
2010-04-22 10:35:00,50.99,51.0,50.7,50.85,15800.0,49.412,49.4217,49.131,49.2764,15800.0
2010-04-22 10:40:00,50.79,50.85,50.7,50.7,4600.0,49.2182,49.2764,49.131,49.131,4600.0
2010-04-22 10:45:00,50.77,50.83,50.61,50.76,9900.0,49.1988,49.257,49.0438,49.1892,9900.0
2010-04-22 10:50:00,50.76,50.81,50.66,50.71,8300.0,49.1892,49.2376,49.0923,49.1407,8300.0
2010-04-22 10:55:00,50.76,50.79,50.49,50.5,6700.0,49.1892,49.2182,48.9275,48.9372,6700.0
2010-04-22 11:00:00,50.51,50.72,50.51,50.64,5400.0,48.9469,49.1504,48.9469,49.0729,5400.0
2010-04-22 11:05:00,50.69,50.69,50.36,50.66,10200.0,49.1213,49.1213,48.8015,49.0923,10200.0
2010-04-22 11:10:00,50.67,50.68,50.45,50.51,14100.0,49.1019,49.1116,48.8887,48.9469,14100.0
2010-04-22 11:15:00,50.5,50.51,50.33,50.42,4600.0,48.9372,48.9469,48.7725,48.8597,4600.0
2010-04-22 11:20:00,50.43,50.44,50.33,50.39,2700.0,48.8694,48.8791,48.7725,48.8306,2700.0
2010-04-22 11:25:00,50.4,50.55,50.4,50.53,3200.0,48.8403,48.9857,48.8403,48.9663,3200.0
2010-04-22 11:30:00,50.52,50.53,50.41,50.46,7200.0,48.9566,48.9663,48.85,48.8984,7200.0
2010-04-22 11:35:00,50.47,50.54,50.47,50.5,7600.0,48.9081,48.976,48.9081,48.9372,7600.0
2010-04-22 11:40:00,50.49,50.5,50.48,50.5,14300.0,48.9275,48.9372,48.9178,48.9372,14300.0
2010-04-22 11:45:00,50.5,50.74,50.5,50.74,5000.0,48.9372,49.1698,48.9372,49.1698,5000.0
2010-04-22 11:50:00,50.74,50.81,50.69,50.81,1800.0,49.1698,49.2376,49.1213,49.2376,1800.0
2010-04-22 11:55:00,50.82,51.06,50.82,50.96,11700.0,49.2473,49.4799,49.2473,49.383,11700.0
2010-04-22 12:00:00,50.98,51.12,50.98,51.09,8300.0,49.4023,49.538,49.4023,49.5089,8300.0
2010-04-22 12:05:00,51.1,51.47,51.1,51.47,8000.0,49.5186,49.8772,49.5186,49.8772,8000.0
2010-04-22 12:10:00,51.49,51.55,51.33,51.35,4200.0,49.8966,49.9547,49.7415,49.7609,4200.0
2010-04-22 12:15:00,51.33,51.34,51.05,51.05,5600.0,49.7415,49.7512,49.4702,49.4702,5600.0
2010-04-22 12:20:00,51.05,51.39,51.02,51.39,8200.0,49.4702,49.7997,49.4411,49.7997,8200.0
2010-04-22 12:25:00,51.38,51.53,51.29,51.49,6800.0,49.79,49.9353,49.7028,49.8966,6800.0
2010-04-22 12:30:00,51.5,51.5,51.18,51.26,7300.0,49.9063,49.9063,49.5962,49.6737,7300.0
2010-04-22 12:35:00,51.27,51.42,51.27,51.4,5600.0,49.6834,49.8287,49.6834,49.8094,5600.0
2010-04-22 12:40:00,51.39,51.43,51.31,51.31,4600.0,49.7997,49.8384,49.7221,49.7221,4600.0
2010-04-22 12:45:00,51.28,51.28,51.2,51.22,3400.0,49.6931,49.6931,49.6155,49.6349,3400.0
2010-04-22 12:50:00,51.22,51.28,51.15,51.18,4200.0,49.6349,49.6931,49.5671,49.5962,4200.0
2010-04-22 12:55:00,51.2,51.3,51.17,51.3,6700.0,49.6155,49.7124,49.5865,49.7124,6700.0
2010-04-22 13:00:00,51.29,51.42,51.29,51.37,5200.0,49.7028,49.8287,49.7028,49.7803,5200.0
2010-04-22 13:05:00,51.37,51.49,51.35,51.47,13500.0,49.7803,49.8966,49.7609,49.8772,13500.0
2010-04-22 13:10:00,51.45,51.46,51.35,51.36,5400.0,49.8578,49.8675,49.7609,49.7706,5400.0
2010-04-22 13:15:00,51.38,51.47,51.38,51.47,7000.0,49.79,49.8772,49.79,49.8772,7000.0
2010-04-22 13:20:00,51.49,51.58,51.49,51.54,5800.0,49.8966,49.9838,49.8966,49.945,5800.0
2010-04-22 13:25:00,51.51,51.56,51.45,51.45,6200.0,49.9159,49.9644,49.8578,49.8578,6200.0
2010-04-22 13:30:00,51.45,51.47,51.37,51.39,3700.0,49.8578,49.8772,49.7803,49.7997,3700.0
2010-04-22 13:35:00,51.4,51.47,51.4,51.45,3000.0,49.8094,49.8772,49.8094,49.8578,3000.0
2010-04-22 13:40:00,51.44,51.48,51.43,51.46,2400.0,49.8481,49.8869,49.8384,49.8675,2400.0
2010-04-22 13:45:00,51.47,51.55,51.44,51.53,4900.0,49.8772,49.9547,49.8481,49.9353,4900.0
2010-04-22 13:50:00,51.53,51.53,51.43,51.45,7700.0,49.9353,49.9353,49.8384,49.8578,7700.0
2010-04-22 13:55:00,51.47,51.51,51.44,51.51,19000.0,49.8772,49.9159,49.8481,49.9159,19000.0
2010-04-22 14:00:00,51.49,51.51,51.48,51.51,6500.0,49.8966,49.9159,49.8869,49.9159,6500.0
2010-04-22 14:05:00,51.51,51.51,51.5,51.51,5400.0,49.9159,49.9159,49.9063,49.9159,5400.0
2010-04-22 14:10:00,51.5,51.54,51.5,51.51,4000.0,49.9063,49.945,49.9063,49.9159,4000.0
2010-04-22 14:15:00,51.52,51.54,51.51,51.54,5400.0,49.9256,49.945,49.9159,49.945,5400.0
2010-04-22 14:20:00,51.54,51.54,51.5,51.52,7200.0,49.945,49.945,49.9063,49.9256,7200.0
2010-04-22 14:25:00,51.52,51.54,51.5,51.54,6200.0,49.9256,49.945,49.9063,49.945,6200.0
2010-04-22 14:30:00,51.53,51.54,51.48,51.49,13700.0,49.9353,49.945,49.8869,49.8966,13700.0
2010-04-22 14:35:00,51.48,51.51,51.44,51.47,11400.0,49.8869,49.9159,49.8481,49.8772,11400.0
2010-04-22 14:40:00,51.46,51.55,51.46,51.55,3900.0,49.8675,49.9547,49.8675,49.9547,3900.0
2010-04-22 14:45:00,51.56,51.84,51.56,51.8,9200.0,49.9644,50.2357,49.9644,50.197,9200.0
2010-04-22 14:50:00,51.81,51.82,51.67,51.78,9200.0,50.2067,50.2164,50.071,50.1776,9200.0
2010-04-22 14:55:00,51.78,51.8,51.63,51.66,5000.0,50.1776,50.197,50.0322,50.0613,5000.0
2010-04-22 15:00:00,51.66,51.7,51.66,51.7,7900.0,50.0613,50.1001,50.0613,50.1001,7900.0
2010-04-22 15:05:00,51.66,51.81,51.66,51.76,13500.0,50.0613,50.2067,50.0613,50.1582,13500.0
2010-04-22 15:10:00,51.74,51.78,51.71,51.72,6800.0,50.1388,50.1776,50.1098,50.1194,6800.0
2010-04-22 15:15:00,51.76,51.77,51.72,51.74,5300.0,50.1582,50.1679,50.1194,50.1388,5300.0
2010-04-22 15:20:00,51.71,51.82,51.71,51.77,29700.0,50.1098,50.2164,50.1098,50.1679,29700.0
2010-04-22 15:25:00,51.79,51.79,51.66,51.7,9900.0,50.1873,50.1873,50.0613,50.1001,9900.0
2010-04-22 15:30:00,51.7,51.76,51.69,51.7,11100.0,50.1001,50.1582,50.0904,50.1001,11100.0
2010-04-22 15:35:00,51.71,51.73,51.68,51.69,11200.0,50.1098,50.1291,50.0807,50.0904,11200.0
2010-04-22 15:40:00,51.68,51.76,51.59,51.76,30000.0,50.0807,50.1582,49.9935,50.1582,30000.0
2010-04-22 15:45:00,51.78,51.86,51.75,51.75,6400.0,50.1776,50.2551,50.1485,50.1485,6400.0
2010-04-22 15:50:00,51.74,51.87,51.72,51.87,10300.0,50.1388,50.2648,50.1194,50.2648,10300.0
2010-04-22 15:55:00,51.86,51.97,51.83,51.85,12200.0,50.2551,50.3617,50.226,50.2454,12200.0
2010-04-23 09:30:00,52.04,52.77,52.04,52.64,19400.0,50.4295,51.137,50.4295,51.011,19400.0
2010-04-23 09:35:00,52.67,52.69,52.37,52.48,15500.0,51.04,51.0594,50.7493,50.8559,15500.0
2010-04-23 09:40:00,52.47,52.54,52.34,52.34,7600.0,50.8462,50.9141,50.7203,50.7203,7600.0
2010-04-23 09:45:00,52.35,52.48,52.2,52.45,3700.0,50.73,50.8559,50.5846,50.8269,3700.0
2010-04-23 09:50:00,52.46,52.7,52.46,52.64,9800.0,50.8365,51.0691,50.8365,51.011,9800.0
2010-04-23 09:55:00,52.65,52.9,52.65,52.89,18400.0,51.0207,51.2629,51.0207,51.2532,18400.0
2010-04-23 10:00:00,52.89,52.98,52.44,52.45,19100.0,51.2532,51.3405,50.8172,50.8269,19100.0
2010-04-23 10:05:00,52.47,52.84,52.43,52.84,3700.0,50.8462,51.2048,50.8075,51.2048,3700.0
2010-04-23 10:10:00,52.84,52.93,52.73,52.93,8300.0,51.2048,51.292,51.0982,51.292,8300.0
2010-04-23 10:15:00,52.92,53.0,52.88,52.98,3700.0,51.2823,51.3598,51.2435,51.3405,3700.0
2010-04-23 10:20:00,53.0,53.71,53.0,53.71,28700.0,51.3598,52.0479,51.3598,52.0479,28700.0
2010-04-23 10:25:00,53.72,53.72,53.26,53.45,9900.0,52.0576,52.0576,51.6118,51.7959,9900.0
2010-04-23 10:30:00,53.4,53.57,53.39,53.51,8900.0,51.7475,51.9122,51.7378,51.8541,8900.0
2010-04-23 10:35:00,53.46,53.49,53.36,53.38,9100.0,51.8056,51.8347,51.7087,51.7281,9100.0
2010-04-23 10:40:00,53.42,53.49,53.39,53.43,7300.0,51.7668,51.8347,51.7378,51.7765,7300.0
2010-04-23 10:45:00,53.41,53.46,53.18,53.19,7600.0,51.7571,51.8056,51.5343,51.544,7600.0
2010-04-23 10:50:00,53.25,53.5,53.19,53.45,4000.0,51.6021,51.8444,51.544,51.7959,4000.0
2010-04-23 10:55:00,53.5,53.5,53.32,53.32,5100.0,51.8444,51.8444,51.6699,51.6699,5100.0
2010-04-23 11:00:00,53.33,53.33,53.1,53.25,12400.0,51.6796,51.6796,51.4567,51.6021,12400.0
2010-04-23 11:05:00,53.28,53.29,53.0,53.29,5100.0,51.6312,51.6409,51.3598,51.6409,5100.0
2010-04-23 11:10:00,53.28,53.44,53.23,53.33,5300.0,51.6312,51.7862,51.5827,51.6796,5300.0
2010-04-23 11:15:00,53.26,53.5,53.26,53.43,3400.0,51.6118,51.8444,51.6118,51.7765,3400.0
2010-04-23 11:20:00,53.43,53.43,53.37,53.38,3200.0,51.7765,51.7765,51.7184,51.7281,3200.0
2010-04-23 11:25:00,53.41,53.41,53.14,53.15,4200.0,51.7571,51.7571,51.4955,51.5052,4200.0
2010-04-23 11:30:00,53.19,53.19,53.07,53.07,4100.0,51.544,51.544,51.4277,51.4277,4100.0
2010-04-23 11:35:00,53.14,53.19,53.05,53.13,10500.0,51.4955,51.544,51.4083,51.4858,10500.0
2010-04-23 11:40:00,53.13,53.13,52.95,52.99,5800.0,51.4858,51.4858,51.3114,51.3501,5800.0
2010-04-23 11:45:00,52.95,52.97,52.9,52.92,2600.0,51.3114,51.3308,51.2629,51.2823,2600.0
2010-04-23 11:50:00,52.94,52.96,52.85,52.88,10500.0,51.3017,51.3211,51.2145,51.2435,10500.0
2010-04-23 11:55:00,52.88,52.96,52.87,52.91,10900.0,51.2435,51.3211,51.2339,51.2726,10900.0
2010-04-23 12:00:00,52.91,52.92,52.82,52.91,4900.0,51.2726,51.2823,51.1854,51.2726,4900.0
2010-04-23 12:05:00,52.91,52.94,52.84,52.91,6000.0,51.2726,51.3017,51.2048,51.2726,6000.0
2010-04-23 12:10:00,52.92,52.92,52.86,52.87,5500.0,51.2823,51.2823,51.2242,51.2339,5500.0
2010-04-23 12:15:00,52.89,53.0,52.89,52.96,4800.0,51.2532,51.3598,51.2532,51.3211,4800.0
2010-04-23 12:20:00,52.94,53.0,52.89,52.95,19200.0,51.3017,51.3598,51.2532,51.3114,19200.0
2010-04-23 12:25:00,52.96,53.1,52.96,53.01,30900.0,51.3211,51.4567,51.3211,51.3695,30900.0
2010-04-23 12:30:00,53.01,53.02,52.97,52.98,5200.0,51.3695,51.3792,51.3308,51.3405,5200.0
2010-04-23 12:35:00,52.98,53.02,52.97,53.01,4000.0,51.3405,51.3792,51.3308,51.3695,4000.0
2010-04-23 12:40:00,53.0,53.01,52.99,53.0,5800.0,51.3598,51.3695,51.3501,51.3598,5800.0
2010-04-23 12:45:00,53.0,53.0,52.97,52.97,7400.0,51.3598,51.3598,51.3308,51.3308,7400.0
2010-04-23 12:50:00,52.97,53.0,52.97,52.98,2400.0,51.3308,51.3598,51.3308,51.3405,2400.0
2010-04-23 12:55:00,53.02,53.02,52.99,53.01,6500.0,51.3792,51.3792,51.3501,51.3695,6500.0
2010-04-23 13:00:00,53.01,53.03,52.95,53.03,7200.0,51.3695,51.3889,51.3114,51.3889,7200.0
2010-04-23 13:05:00,52.99,53.0,52.96,52.97,1600.0,51.3501,51.3598,51.3211,51.3308,1600.0
2010-04-23 13:10:00,53.02,53.02,52.94,52.95,5600.0,51.3792,51.3792,51.3017,51.3114,5600.0
2010-04-23 13:15:00,53.0,53.01,52.97,52.97,4000.0,51.3598,51.3695,51.3308,51.3308,4000.0
2010-04-23 13:20:00,52.95,52.97,52.93,52.94,1100.0,51.3114,51.3308,51.292,51.3017,1100.0
2010-04-23 13:25:00,52.95,52.99,52.95,52.99,1300.0,51.3114,51.3501,51.3114,51.3501,1300.0
2010-04-23 13:30:00,53.0,53.0,52.93,52.97,3300.0,51.3598,51.3598,51.292,51.3308,3300.0
2010-04-23 13:35:00,52.97,52.99,52.9,52.95,3700.0,51.3308,51.3501,51.2629,51.3114,3700.0
2010-04-23 13:40:00,52.95,52.98,52.9,52.94,6800.0,51.3114,51.3405,51.2629,51.3017,6800.0
2010-04-23 13:45:00,52.9,52.98,52.9,52.95,3400.0,51.2629,51.3405,51.2629,51.3114,3400.0
2010-04-23 13:50:00,52.94,52.94,52.9,52.91,4000.0,51.3017,51.3017,51.2629,51.2726,4000.0
2010-04-23 13:55:00,52.91,52.95,52.89,52.95,3400.0,51.2726,51.3114,51.2532,51.3114,3400.0
2010-04-23 14:00:00,52.95,52.99,52.93,52.99,3300.0,51.3114,51.3501,51.292,51.3501,3300.0
2010-04-23 14:05:00,52.96,52.99,52.96,52.97,4900.0,51.3211,51.3501,51.3211,51.3308,4900.0
2010-04-23 14:10:00,52.97,53.02,52.97,53.01,6400.0,51.3308,51.3792,51.3308,51.3695,6400.0
2010-04-23 14:15:00,53.02,53.08,53.01,53.03,3300.0,51.3792,51.4374,51.3695,51.3889,3300.0
2010-04-23 14:20:00,53.04,53.04,52.99,52.99,2900.0,51.3986,51.3986,51.3501,51.3501,2900.0
2010-04-23 14:25:00,52.98,52.99,52.96,52.98,1500.0,51.3405,51.3501,51.3211,51.3405,1500.0
2010-04-23 14:30:00,52.98,53.04,52.96,53.01,4700.0,51.3405,51.3986,51.3211,51.3695,4700.0
2010-04-23 14:35:00,53.04,53.1,53.04,53.05,2500.0,51.3986,51.4567,51.3986,51.4083,2500.0
2010-04-23 14:40:00,53.06,53.2,53.06,53.17,3700.0,51.418,51.5536,51.418,51.5246,3700.0
2010-04-23 14:45:00,53.28,53.43,53.25,53.42,5700.0,51.6312,51.7765,51.6021,51.7668,5700.0
2010-04-23 14:50:00,53.43,53.55,53.42,53.5,6300.0,51.7765,51.8928,51.7668,51.8444,6300.0
2010-04-23 14:55:00,53.49,53.56,53.49,53.52,4900.0,51.8347,51.9025,51.8347,51.8637,4900.0
2010-04-23 15:00:00,53.51,53.51,53.41,53.42,4500.0,51.8541,51.8541,51.7571,51.7668,4500.0
2010-04-23 15:05:00,53.41,53.41,53.18,53.22,9900.0,51.7571,51.7571,51.5343,51.573,9900.0
2010-04-23 15:10:00,53.22,53.29,53.18,53.29,5600.0,51.573,51.6409,51.5343,51.6409,5600.0
2010-04-23 15:15:00,53.31,53.32,53.19,53.29,5000.0,51.6602,51.6699,51.544,51.6409,5000.0
2010-04-23 15:20:00,53.28,53.37,53.27,53.27,6200.0,51.6312,51.7184,51.6215,51.6215,6200.0
2010-04-23 15:25:00,53.23,53.29,53.15,53.26,8200.0,51.5827,51.6409,51.5052,51.6118,8200.0
2010-04-23 15:30:00,53.25,53.46,53.21,53.44,8100.0,51.6021,51.8056,51.5633,51.7862,8100.0
2010-04-23 15:35:00,53.47,53.52,53.43,53.44,9400.0,51.8153,51.8637,51.7765,51.7862,9400.0
2010-04-23 15:40:00,53.47,53.51,53.27,53.31,16800.0,51.8153,51.8541,51.6215,51.6602,16800.0
2010-04-23 15:45:00,53.33,53.51,53.33,53.47,7700.0,51.6796,51.8541,51.6796,51.8153,7700.0
2010-04-23 15:50:00,53.49,53.75,53.49,53.75,19300.0,51.8347,52.0866,51.8347,52.0866,19300.0
2010-04-23 15:55:00,53.73,53.76,53.62,53.72,24500.0,52.0672,52.0963,51.9606,52.0576,24500.0
2010-04-26 09:30:00,53.81,54.67,53.75,54.44,18000.0,52.1448,52.9782,52.0866,52.7553,18000.0
2010-04-26 09:35:00,54.46,54.72,54.42,54.58,4900.0,52.7747,53.0266,52.7359,52.8909,4900.0
2010-04-26 09:40:00,54.58,54.58,54.34,54.4,2900.0,52.8909,52.8909,52.6584,52.7165,2900.0
2010-04-26 09:45:00,54.4,54.4,53.99,53.99,5400.0,52.7165,52.7165,52.3192,52.3192,5400.0
2010-04-26 09:50:00,53.98,54.34,53.98,54.2,9600.0,52.3095,52.6584,52.3095,52.5227,9600.0
2010-04-26 09:55:00,54.21,54.21,54.01,54.02,4400.0,52.5324,52.5324,52.3386,52.3483,4400.0
2010-04-26 10:00:00,54.01,54.03,53.96,54.03,6900.0,52.3386,52.358,52.2901,52.358,6900.0
2010-04-26 10:05:00,54.01,54.46,54.01,54.42,8900.0,52.3386,52.7747,52.3386,52.7359,8900.0
2010-04-26 10:10:00,54.47,54.55,54.3,54.5,7200.0,52.7843,52.8619,52.6196,52.8134,7200.0
2010-04-26 10:15:00,54.54,54.61,54.14,54.14,5100.0,52.8522,52.92,52.4646,52.4646,5100.0
2010-04-26 10:20:00,54.12,54.29,54.09,54.22,9000.0,52.4452,52.6099,52.4161,52.5421,9000.0
2010-04-26 10:25:00,54.19,54.25,54.19,54.2,10600.0,52.513,52.5712,52.513,52.5227,10600.0
2010-04-26 10:30:00,54.2,54.49,54.2,54.36,8400.0,52.5227,52.8037,52.5227,52.6777,8400.0
2010-04-26 10:35:00,54.34,54.34,54.26,54.26,2400.0,52.6584,52.6584,52.5808,52.5808,2400.0
2010-04-26 10:40:00,54.3,54.42,54.29,54.34,5800.0,52.6196,52.7359,52.6099,52.6584,5800.0
2010-04-26 10:45:00,54.33,54.33,54.29,54.29,1100.0,52.6487,52.6487,52.6099,52.6099,1100.0
2010-04-26 10:50:00,54.28,54.42,54.28,54.42,2500.0,52.6002,52.7359,52.6002,52.7359,2500.0
2010-04-26 10:55:00,54.41,54.45,54.4,54.42,3200.0,52.7262,52.765,52.7165,52.7359,3200.0
2010-04-26 11:00:00,54.44,54.64,54.44,54.64,3800.0,52.7553,52.9491,52.7553,52.9491,3800.0
2010-04-26 11:05:00,54.61,54.69,54.53,54.69,5700.0,52.92,52.9975,52.8425,52.9975,5700.0
2010-04-26 11:10:00,54.66,54.75,54.63,54.74,7500.0,52.9685,53.0557,52.9394,53.046,7500.0
2010-04-26 11:15:00,54.71,54.88,54.69,54.81,11300.0,53.0169,53.1817,52.9975,53.1138,11300.0
2010-04-26 11:20:00,54.79,54.79,54.66,54.66,2100.0,53.0944,53.0944,52.9685,52.9685,2100.0
2010-04-26 11:25:00,54.67,54.73,54.64,54.65,4500.0,52.9782,53.0363,52.9491,52.9588,4500.0
2010-04-26 11:30:00,54.61,54.63,54.39,54.42,4400.0,52.92,52.9394,52.7068,52.7359,4400.0
2010-04-26 11:35:00,54.41,54.41,54.37,54.37,3000.0,52.7262,52.7262,52.6874,52.6874,3000.0
2010-04-26 11:40:00,54.4,54.4,54.21,54.21,8400.0,52.7165,52.7165,52.5324,52.5324,8400.0
2010-04-26 11:45:00,54.21,54.25,54.13,54.14,6400.0,52.5324,52.5712,52.4549,52.4646,6400.0
2010-04-26 11:50:00,54.15,54.15,54.0,54.04,4400.0,52.4742,52.4742,52.3289,52.3677,4400.0
2010-04-26 11:55:00,54.02,54.07,54.0,54.07,2600.0,52.3483,52.3967,52.3289,52.3967,2600.0
2010-04-26 12:00:00,54.07,54.16,54.07,54.14,2900.0,52.3967,52.4839,52.3967,52.4646,2900.0
2010-04-26 12:05:00,54.14,54.17,54.09,54.12,4600.0,52.4646,52.4936,52.4161,52.4452,4600.0
2010-04-26 12:10:00,54.14,54.33,54.13,54.32,6200.0,52.4646,52.6487,52.4549,52.639,6200.0
2010-04-26 12:15:00,54.28,54.28,54.1,54.1,3300.0,52.6002,52.6002,52.4258,52.4258,3300.0
2010-04-26 12:20:00,54.1,54.1,53.93,53.93,3300.0,52.4258,52.4258,52.2611,52.2611,3300.0
2010-04-26 12:25:00,53.92,53.92,53.74,53.83,5500.0,52.2514,52.2514,52.0769,52.1642,5500.0
2010-04-26 12:30:00,53.81,53.82,53.72,53.72,2000.0,52.1448,52.1545,52.0576,52.0576,2000.0
2010-04-26 12:35:00,53.75,53.86,53.73,53.86,2300.0,52.0866,52.1932,52.0672,52.1932,2300.0
2010-04-26 12:40:00,53.9,53.93,53.88,53.93,1800.0,52.232,52.2611,52.2126,52.2611,1800.0
2010-04-26 12:45:00,53.94,53.99,53.92,53.98,1500.0,52.2707,52.3192,52.2514,52.3095,1500.0
2010-04-26 12:50:00,54.01,54.02,53.98,53.99,1500.0,52.3386,52.3483,52.3095,52.3192,1500.0
2010-04-26 12:55:00,54.03,54.18,54.01,54.12,5000.0,52.358,52.5033,52.3386,52.4452,5000.0
2010-04-26 13:00:00,54.11,54.11,54.05,54.08,2000.0,52.4355,52.4355,52.3773,52.4064,2000.0
2010-04-26 13:05:00,54.07,54.16,54.07,54.14,3400.0,52.3967,52.4839,52.3967,52.4646,3400.0
2010-04-26 13:10:00,54.14,54.17,54.13,54.17,600.0,52.4646,52.4936,52.4549,52.4936,600.0
2010-04-26 13:15:00,54.18,54.26,54.16,54.26,1400.0,52.5033,52.5808,52.4839,52.5808,1400.0
2010-04-26 13:20:00,54.32,54.41,54.32,54.37,7400.0,52.639,52.7262,52.639,52.6874,7400.0
2010-04-26 13:25:00,54.4,54.4,54.21,54.25,2500.0,52.7165,52.7165,52.5324,52.5712,2500.0
2010-04-26 13:30:00,54.25,54.25,54.04,54.04,3200.0,52.5712,52.5712,52.3677,52.3677,3200.0
2010-04-26 13:35:00,54.01,54.02,53.93,53.98,3200.0,52.3386,52.3483,52.2611,52.3095,3200.0
2010-04-26 13:40:00,53.98,53.98,53.91,53.98,2300.0,52.3095,52.3095,52.2417,52.3095,2300.0
2010-04-26 13:45:00,54.0,54.01,53.98,54.01,1400.0,52.3289,52.3386,52.3095,52.3386,1400.0
2010-04-26 13:50:00,54.0,54.08,54.0,54.07,1800.0,52.3289,52.4064,52.3289,52.3967,1800.0
2010-04-26 13:55:00,54.09,54.24,54.09,54.24,2400.0,52.4161,52.5615,52.4161,52.5615,2400.0
2010-04-26 14:00:00,54.24,54.3,54.24,54.26,3100.0,52.5615,52.6196,52.5615,52.5808,3100.0
2010-04-26 14:05:00,54.22,54.22,54.17,54.18,1200.0,52.5421,52.5421,52.4936,52.5033,1200.0
2010-04-26 14:10:00,54.19,54.27,54.14,54.27,5200.0,52.513,52.5905,52.4646,52.5905,5200.0
2010-04-26 14:15:00,54.29,54.5,54.29,54.47,4900.0,52.6099,52.8134,52.6099,52.7843,4900.0
2010-04-26 14:20:00,54.49,54.49,54.43,54.43,2900.0,52.8037,52.8037,52.7456,52.7456,2900.0
2010-04-26 14:25:00,54.42,54.42,54.34,54.41,4200.0,52.7359,52.7359,52.6584,52.7262,4200.0
2010-04-26 14:30:00,54.39,54.43,54.15,54.24,5300.0,52.7068,52.7456,52.4742,52.5615,5300.0
2010-04-26 14:35:00,54.27,54.36,54.27,54.29,2900.0,52.5905,52.6777,52.5905,52.6099,2900.0
2010-04-26 14:40:00,54.29,54.29,54.24,54.26,1300.0,52.6099,52.6099,52.5615,52.5808,1300.0
2010-04-26 14:45:00,54.28,54.37,54.28,54.35,2300.0,52.6002,52.6874,52.6002,52.6681,2300.0
2010-04-26 14:50:00,54.34,54.41,54.34,54.39,2600.0,52.6584,52.7262,52.6584,52.7068,2600.0
2010-04-26 14:55:00,54.38,54.38,54.14,54.15,4100.0,52.6971,52.6971,52.4646,52.4742,4100.0
2010-04-26 15:00:00,54.12,54.17,54.11,54.13,3800.0,52.4452,52.4936,52.4355,52.4549,3800.0
2010-04-26 15:05:00,54.12,54.16,54.01,54.01,5300.0,52.4452,52.4839,52.3386,52.3386,5300.0
2010-04-26 15:10:00,54.0,54.0,53.89,53.89,11500.0,52.3289,52.3289,52.2223,52.2223,11500.0
2010-04-26 15:15:00,53.88,53.88,53.71,53.71,6500.0,52.2126,52.2126,52.0479,52.0479,6500.0
2010-04-26 15:20:00,53.69,53.82,53.59,53.81,7500.0,52.0285,52.1545,51.9316,52.1448,7500.0
2010-04-26 15:25:00,53.83,53.96,53.81,53.84,2800.0,52.1642,52.2901,52.1448,52.1738,2800.0
2010-04-26 15:30:00,53.81,53.92,53.81,53.9,4600.0,52.1448,52.2514,52.1448,52.232,4600.0
2010-04-26 15:35:00,53.9,54.03,53.83,53.94,7700.0,52.232,52.358,52.1642,52.2707,7700.0
2010-04-26 15:40:00,53.89,53.94,53.75,53.85,5300.0,52.2223,52.2707,52.0866,52.1835,5300.0
2010-04-26 15:45:00,53.81,53.81,53.69,53.75,4000.0,52.1448,52.1448,52.0285,52.0866,4000.0
2010-04-26 15:50:00,53.77,53.92,53.77,53.85,6200.0,52.106,52.2514,52.106,52.1835,6200.0
2010-04-26 15:55:00,53.85,53.91,53.66,53.66,11600.0,52.1835,52.2417,51.9994,51.9994,11600.0
2010-04-27 09:30:00,53.58,53.61,53.43,53.43,10100.0,51.9219,51.951,51.7765,51.7765,10100.0
2010-04-27 09:35:00,53.35,53.47,52.8,52.85,5900.0,51.699,51.8153,51.166,51.2145,5900.0
2010-04-27 09:40:00,52.9,53.46,52.9,53.29,6300.0,51.2629,51.8056,51.2629,51.6409,6300.0
2010-04-27 09:45:00,53.29,53.41,53.27,53.28,2000.0,51.6409,51.7571,51.6215,51.6312,2000.0
2010-04-27 09:50:00,53.28,53.36,53.2,53.2,3300.0,51.6312,51.7087,51.5536,51.5536,3300.0
2010-04-27 09:55:00,53.16,53.25,53.1,53.19,4000.0,51.5149,51.6021,51.4567,51.544,4000.0
2010-04-27 10:00:00,53.2,53.37,53.16,53.16,7600.0,51.5536,51.7184,51.5149,51.5149,7600.0
2010-04-27 10:05:00,53.02,53.1,52.86,52.91,6100.0,51.3792,51.4567,51.2242,51.2726,6100.0
2010-04-27 10:10:00,52.92,53.03,52.82,52.98,5800.0,51.2823,51.3889,51.1854,51.3405,5800.0
2010-04-27 10:15:00,52.98,53.0,52.95,52.95,3600.0,51.3405,51.3598,51.3114,51.3114,3600.0
2010-04-27 10:20:00,52.96,53.12,52.94,52.95,7500.0,51.3211,51.4761,51.3017,51.3114,7500.0
2010-04-27 10:25:00,52.95,52.99,52.78,52.88,17900.0,51.3114,51.3501,51.1466,51.2435,17900.0
2010-04-27 10:30:00,52.83,52.95,52.79,52.94,2900.0,51.1951,51.3114,51.1563,51.3017,2900.0
2010-04-27 10:35:00,52.94,52.95,52.8,52.92,6100.0,51.3017,51.3114,51.166,51.2823,6100.0
2010-04-27 10:40:00,52.95,53.15,52.93,52.99,9300.0,51.3114,51.5052,51.292,51.3501,9300.0
2010-04-27 10:45:00,52.99,53.05,52.98,53.05,6700.0,51.3501,51.4083,51.3405,51.4083,6700.0
2010-04-27 10:50:00,53.1,53.1,52.97,53.01,3400.0,51.4567,51.4567,51.3308,51.3695,3400.0
2010-04-27 10:55:00,52.97,53.01,52.95,52.98,3900.0,51.3308,51.3695,51.3114,51.3405,3900.0
2010-04-27 11:00:00,52.97,52.98,52.75,52.82,6000.0,51.3308,51.3405,51.1176,51.1854,6000.0
2010-04-27 11:05:00,52.8,52.84,52.41,52.46,7600.0,51.166,51.2048,50.7881,50.8365,7600.0
2010-04-27 11:10:00,52.44,52.44,52.21,52.27,7800.0,50.8172,50.8172,50.5943,50.6524,7800.0
2010-04-27 11:15:00,52.21,52.28,52.11,52.21,4400.0,50.5943,50.6621,50.4974,50.5943,4400.0
2010-04-27 11:20:00,52.19,52.2,52.1,52.12,4900.0,50.5749,50.5846,50.4877,50.5071,4900.0
2010-04-27 11:25:00,52.1,52.13,51.51,51.62,15300.0,50.4877,50.5168,49.9159,50.0225,15300.0
2010-04-27 11:30:00,51.54,51.74,51.26,51.72,12500.0,49.945,50.1388,49.6737,50.1194,12500.0
2010-04-27 11:35:00,51.88,52.0,51.74,51.75,8800.0,50.2745,50.3908,50.1388,50.1485,8800.0
2010-04-27 11:40:00,51.8,52.05,51.78,51.91,6300.0,50.197,50.4392,50.1776,50.3036,6300.0
2010-04-27 11:45:00,51.97,51.97,51.91,51.91,1200.0,50.3617,50.3617,50.3036,50.3036,1200.0
2010-04-27 11:50:00,51.91,51.97,51.79,51.79,3700.0,50.3036,50.3617,50.1873,50.1873,3700.0
2010-04-27 11:55:00,51.62,51.95,51.62,51.95,3900.0,50.0225,50.3423,50.0225,50.3423,3900.0
2010-04-27 12:00:00,51.94,52.14,51.92,52.14,3200.0,50.3326,50.5264,50.3133,50.5264,3200.0
2010-04-27 12:05:00,52.15,52.18,51.99,52.06,3600.0,50.5361,50.5652,50.3811,50.4489,3600.0
2010-04-27 12:10:00,52.02,52.07,51.63,51.63,7500.0,50.4102,50.4586,50.0322,50.0322,7500.0
2010-04-27 12:15:00,51.6,51.79,51.59,51.75,5800.0,50.0032,50.1873,49.9935,50.1485,5800.0
2010-04-27 12:20:00,51.72,51.96,51.72,51.96,2900.0,50.1194,50.352,50.1194,50.352,2900.0
2010-04-27 12:25:00,51.98,51.99,51.8,51.8,3700.0,50.3714,50.3811,50.197,50.197,3700.0
2010-04-27 12:30:00,51.77,51.77,51.64,51.64,2100.0,50.1679,50.1679,50.0419,50.0419,2100.0
2010-04-27 12:35:00,51.72,51.92,51.72,51.78,2500.0,50.1194,50.3133,50.1194,50.1776,2500.0
2010-04-27 12:40:00,51.82,51.82,51.82,51.82,300.0,50.2164,50.2164,50.2164,50.2164,300.0
2010-04-27 12:45:00,51.85,51.92,51.78,51.79,2000.0,50.2454,50.3133,50.1776,50.1873,2000.0
2010-04-27 12:50:00,51.84,51.84,51.69,51.69,2300.0,50.2357,50.2357,50.0904,50.0904,2300.0
2010-04-27 12:55:00,51.66,51.66,51.58,51.65,2000.0,50.0613,50.0613,49.9838,50.0516,2000.0
2010-04-27 13:00:00,51.65,51.78,51.65,51.75,1700.0,50.0516,50.1776,50.0516,50.1485,1700.0
2010-04-27 13:05:00,51.75,51.75,51.63,51.66,2900.0,50.1485,50.1485,50.0322,50.0613,2900.0
2010-04-27 13:10:00,51.63,51.77,51.63,51.77,2600.0,50.0322,50.1679,50.0322,50.1679,2600.0
2010-04-27 13:15:00,51.74,51.92,51.74,51.8,3200.0,50.1388,50.3133,50.1388,50.197,3200.0
2010-04-27 13:20:00,51.88,51.97,51.81,51.82,6600.0,50.2745,50.3617,50.2067,50.2164,6600.0
2010-04-27 13:25:00,51.82,51.92,51.82,51.91,1200.0,50.2164,50.3133,50.2164,50.3036,1200.0
2010-04-27 13:30:00,52.0,52.05,51.98,52.0,1400.0,50.3908,50.4392,50.3714,50.3908,1400.0
2010-04-27 13:35:00,51.98,52.1,51.98,51.99,2900.0,50.3714,50.4877,50.3714,50.3811,2900.0
2010-04-27 13:40:00,51.95,51.96,51.85,51.96,1900.0,50.3423,50.352,50.2454,50.352,1900.0
2010-04-27 13:45:00,52.0,52.18,52.0,52.18,3400.0,50.3908,50.5652,50.3908,50.5652,3400.0
2010-04-27 13:50:00,52.17,52.17,51.98,52.01,3700.0,50.5555,50.5555,50.3714,50.4005,3700.0
2010-04-27 13:55:00,51.99,52.17,51.99,52.04,3500.0,50.3811,50.5555,50.3811,50.4295,3500.0
2010-04-27 14:00:00,51.97,52.04,51.91,51.95,4700.0,50.3617,50.4295,50.3036,50.3423,4700.0
2010-04-27 14:05:00,51.98,52.19,51.98,52.13,3400.0,50.3714,50.5749,50.3714,50.5168,3400.0
2010-04-27 14:10:00,52.13,52.26,52.13,52.26,1600.0,50.5168,50.6427,50.5168,50.6427,1600.0
2010-04-27 14:15:00,52.26,52.26,52.22,52.24,2300.0,50.6427,50.6427,50.604,50.6234,2300.0
2010-04-27 14:20:00,52.19,52.19,52.0,52.07,5100.0,50.5749,50.5749,50.3908,50.4586,5100.0
2010-04-27 14:25:00,52.06,52.06,52.0,52.02,2400.0,50.4489,50.4489,50.3908,50.4102,2400.0
2010-04-27 14:30:00,52.03,52.06,51.94,52.01,6900.0,50.4199,50.4489,50.3326,50.4005,6900.0
2010-04-27 14:35:00,52.0,52.06,51.85,51.91,11900.0,50.3908,50.4489,50.2454,50.3036,11900.0
2010-04-27 14:40:00,51.94,52.0,51.94,52.0,300.0,50.3326,50.3908,50.3326,50.3908,300.0
2010-04-27 14:45:00,52.01,52.03,51.92,51.98,3400.0,50.4005,50.4199,50.3133,50.3714,3400.0
2010-04-27 14:50:00,51.92,51.99,51.91,51.99,4100.0,50.3133,50.3811,50.3036,50.3811,4100.0
2010-04-27 14:55:00,51.98,52.0,51.85,51.88,2100.0,50.3714,50.3908,50.2454,50.2745,2100.0
2010-04-27 15:00:00,51.83,52.06,51.83,51.97,3300.0,50.226,50.4489,50.226,50.3617,3300.0
2010-04-27 15:05:00,51.98,52.2,51.98,52.19,3900.0,50.3714,50.5846,50.3714,50.5749,3900.0
2010-04-27 15:10:00,52.27,52.27,52.07,52.15,3100.0,50.6524,50.6524,50.4586,50.5361,3100.0
2010-04-27 15:15:00,52.17,52.23,52.0,52.2,18400.0,50.5555,50.6137,50.3908,50.5846,18400.0
2010-04-27 15:20:00,52.25,52.39,52.2,52.29,5800.0,50.633,50.7687,50.5846,50.6718,5800.0
2010-04-27 15:25:00,52.23,52.3,52.01,52.04,5500.0,50.6137,50.6815,50.4005,50.4295,5500.0
2010-04-27 15:30:00,52.09,52.13,51.9,51.91,3800.0,50.478,50.5168,50.2939,50.3036,3800.0
2010-04-27 15:35:00,51.89,51.91,51.8,51.84,6000.0,50.2842,50.3036,50.197,50.2357,6000.0
2010-04-27 15:40:00,51.83,51.84,51.64,51.79,10800.0,50.226,50.2357,50.0419,50.1873,10800.0
2010-04-27 15:45:00,51.72,51.78,51.5,51.54,10500.0,50.1194,50.1776,49.9063,49.945,10500.0
2010-04-27 15:50:00,51.54,51.62,51.31,51.5,12300.0,49.945,50.0225,49.7221,49.9063,12300.0
2010-04-27 15:55:00,51.48,51.55,51.43,51.45,21100.0,49.8869,49.9547,49.8384,49.8578,21100.0
2010-04-28 09:30:00,51.66,52.2,51.61,52.08,12000.0,50.0613,50.5846,50.0129,50.4683,12000.0
2010-04-28 09:35:00,52.09,52.25,52.0,52.0,5800.0,50.478,50.633,50.3908,50.3908,5800.0
2010-04-28 09:40:00,51.96,52.01,51.84,51.86,3300.0,50.352,50.4005,50.2357,50.2551,3300.0
2010-04-28 09:45:00,51.93,52.03,51.6,51.6,6500.0,50.3229,50.4199,50.0032,50.0032,6500.0
2010-04-28 09:50:00,51.69,51.72,51.63,51.63,4300.0,50.0904,50.1194,50.0322,50.0322,4300.0
2010-04-28 09:55:00,51.6,51.6,51.31,51.32,5600.0,50.0032,50.0032,49.7221,49.7318,5600.0
2010-04-28 10:00:00,51.32,51.41,50.86,50.86,11300.0,49.7318,49.819,49.2861,49.2861,11300.0
2010-04-28 10:05:00,50.95,50.95,50.61,50.7,15300.0,49.3733,49.3733,49.0438,49.131,15300.0
2010-04-28 10:10:00,50.75,50.88,50.64,50.72,15200.0,49.1795,49.3054,49.0729,49.1504,15200.0
2010-04-28 10:15:00,50.72,51.1,50.72,51.1,9300.0,49.1504,49.5186,49.1504,49.5186,9300.0
2010-04-28 10:20:00,51.18,51.24,51.15,51.24,5800.0,49.5962,49.6543,49.5671,49.6543,5800.0
2010-04-28 10:25:00,51.21,51.21,51.04,51.04,5900.0,49.6252,49.6252,49.4605,49.4605,5900.0
2010-04-28 10:30:00,51.04,51.2,50.81,50.86,6100.0,49.4605,49.6155,49.2376,49.2861,6100.0
2010-04-28 10:35:00,50.81,50.86,50.7,50.77,1500.0,49.2376,49.2861,49.131,49.1988,1500.0
2010-04-28 10:40:00,50.82,50.96,50.82,50.94,1900.0,49.2473,49.383,49.2473,49.3636,1900.0
2010-04-28 10:45:00,51.0,51.0,50.7,50.7,2200.0,49.4217,49.4217,49.131,49.131,2200.0
2010-04-28 10:50:00,50.74,51.03,50.7,51.0,2600.0,49.1698,49.4508,49.131,49.4217,2600.0
2010-04-28 10:55:00,51.01,51.04,50.7,50.8,10700.0,49.4314,49.4605,49.131,49.2279,10700.0
2010-04-28 11:00:00,50.8,50.8,50.74,50.8,5500.0,49.2279,49.2279,49.1698,49.2279,5500.0
2010-04-28 11:05:00,50.8,50.8,50.77,50.8,4400.0,49.2279,49.2279,49.1988,49.2279,4400.0
2010-04-28 11:10:00,50.8,50.8,50.78,50.79,4700.0,49.2279,49.2279,49.2085,49.2182,4700.0
2010-04-28 11:15:00,50.78,50.81,50.76,50.8,5200.0,49.2085,49.2376,49.1892,49.2279,5200.0
2010-04-28 11:20:00,50.8,50.8,50.74,50.79,5800.0,49.2279,49.2279,49.1698,49.2182,5800.0
2010-04-28 11:25:00,50.78,50.8,50.42,50.49,14300.0,49.2085,49.2279,48.8597,48.9275,14300.0
2010-04-28 11:30:00,50.48,50.59,50.35,50.59,9000.0,48.9178,49.0244,48.7918,49.0244,9000.0
2010-04-28 11:35:00,50.67,50.67,50.26,50.46,18000.0,49.1019,49.1019,48.7046,48.8984,18000.0
2010-04-28 11:40:00,50.56,50.79,50.45,50.45,7100.0,48.9953,49.2182,48.8887,48.8887,7100.0
2010-04-28 11:45:00,50.43,50.49,50.43,50.45,7000.0,48.8694,48.9275,48.8694,48.8887,7000.0
2010-04-28 11:50:00,50.44,50.54,50.14,50.17,20300.0,48.8791,48.976,48.5883,48.6174,20300.0
2010-04-28 11:55:00,50.16,50.3,50.15,50.25,7200.0,48.6077,48.7434,48.598,48.6949,7200.0
2010-04-28 12:00:00,50.23,50.25,50.0,50.01,14100.0,48.6756,48.6949,48.4527,48.4624,14100.0
2010-04-28 12:05:00,50.04,50.09,49.88,50.09,9400.0,48.4914,48.5399,48.3364,48.5399,9400.0
2010-04-28 12:10:00,50.05,50.1,49.95,49.95,7000.0,48.5011,48.5496,48.4042,48.4042,7000.0
2010-04-28 12:15:00,50.0,50.09,49.94,50.04,3600.0,48.4527,48.5399,48.3945,48.4914,3600.0
2010-04-28 12:20:00,50.06,50.19,50.06,50.1,2000.0,48.5108,48.6368,48.5108,48.5496,2000.0
2010-04-28 12:25:00,50.14,50.21,50.14,50.17,3700.0,48.5883,48.6562,48.5883,48.6174,3700.0
2010-04-28 12:30:00,50.18,50.21,50.09,50.13,3600.0,48.6271,48.6562,48.5399,48.5787,3600.0
2010-04-28 12:35:00,50.09,50.1,49.96,49.96,3100.0,48.5399,48.5496,48.4139,48.4139,3100.0
2010-04-28 12:40:00,49.98,50.04,49.97,50.0,2400.0,48.4333,48.4914,48.4236,48.4527,2400.0
2010-04-28 12:45:00,49.99,50.07,49.99,50.02,1000.0,48.443,48.5205,48.443,48.4721,1000.0
2010-04-28 12:50:00,50.04,50.16,50.04,50.16,2200.0,48.4914,48.6077,48.4914,48.6077,2200.0
2010-04-28 12:55:00,50.21,50.25,50.2,50.21,1300.0,48.6562,48.6949,48.6465,48.6562,1300.0
2010-04-28 13:00:00,50.2,50.2,50.11,50.11,2200.0,48.6465,48.6465,48.5593,48.5593,2200.0
2010-04-28 13:05:00,50.11,50.31,50.1,50.26,4200.0,48.5593,48.7531,48.5496,48.7046,4200.0
2010-04-28 13:10:00,50.26,50.28,50.21,50.23,3400.0,48.7046,48.724,48.6562,48.6756,3400.0
2010-04-28 13:15:00,50.22,50.26,50.18,50.18,4700.0,48.6659,48.7046,48.6271,48.6271,4700.0
2010-04-28 13:20:00,50.19,50.19,50.05,50.06,5400.0,48.6368,48.6368,48.5011,48.5108,5400.0
2010-04-28 13:25:00,50.07,50.08,50.0,50.02,5300.0,48.5205,48.5302,48.4527,48.4721,5300.0
2010-04-28 13:30:00,50.0,50.1,50.0,50.09,1700.0,48.4527,48.5496,48.4527,48.5399,1700.0
2010-04-28 13:35:00,50.12,50.34,50.12,50.29,10000.0,48.569,48.7822,48.569,48.7337,10000.0
2010-04-28 13:40:00,50.28,50.33,50.14,50.14,3700.0,48.724,48.7725,48.5883,48.5883,3700.0
2010-04-28 13:45:00,50.14,50.14,50.0,50.0,5100.0,48.5883,48.5883,48.4527,48.4527,5100.0
2010-04-28 13:50:00,50.0,50.02,49.96,50.01,5000.0,48.4527,48.4721,48.4139,48.4624,5000.0
2010-04-28 13:55:00,50.01,50.27,50.01,50.25,7200.0,48.4624,48.7143,48.4624,48.6949,7200.0
2010-04-28 14:00:00,50.23,50.25,50.23,50.24,3100.0,48.6756,48.6949,48.6756,48.6852,3100.0
2010-04-28 14:05:00,50.25,50.32,50.23,50.25,2700.0,48.6949,48.7628,48.6756,48.6949,2700.0
2010-04-28 14:10:00,50.24,50.35,50.2,50.33,6000.0,48.6852,48.7918,48.6465,48.7725,6000.0
2010-04-28 14:15:00,50.35,50.35,50.23,50.23,4300.0,48.7918,48.7918,48.6756,48.6756,4300.0
2010-04-28 14:20:00,50.21,50.35,50.19,50.32,9100.0,48.6562,48.7918,48.6368,48.7628,9100.0
2010-04-28 14:25:00,50.35,50.35,50.3,50.31,9100.0,48.7918,48.7918,48.7434,48.7531,9100.0
2010-04-28 14:30:00,50.3,50.78,50.26,50.78,8700.0,48.7434,49.2085,48.7046,49.2085,8700.0
2010-04-28 14:35:00,50.79,50.8,50.48,50.53,8000.0,49.2182,49.2279,48.9178,48.9663,8000.0
2010-04-28 14:40:00,50.61,50.7,50.61,50.66,900.0,49.0438,49.131,49.0438,49.0923,900.0
2010-04-28 14:45:00,50.66,50.66,50.34,50.4,3300.0,49.0923,49.0923,48.7822,48.8403,3300.0
2010-04-28 14:50:00,50.45,50.6,50.45,50.6,4500.0,48.8887,49.0341,48.8887,49.0341,4500.0
2010-04-28 14:55:00,50.59,50.76,50.58,50.76,4600.0,49.0244,49.1892,49.0147,49.1892,4600.0
2010-04-28 15:00:00,50.75,50.8,50.64,50.67,3900.0,49.1795,49.2279,49.0729,49.1019,3900.0
2010-04-28 15:05:00,50.64,50.7,50.59,50.69,2700.0,49.0729,49.131,49.0244,49.1213,2700.0
2010-04-28 15:10:00,50.69,50.78,50.66,50.75,3600.0,49.1213,49.2085,49.0923,49.1795,3600.0
2010-04-28 15:15:00,50.78,50.8,50.68,50.8,6200.0,49.2085,49.2279,49.1116,49.2279,6200.0
2010-04-28 15:20:00,50.79,50.9,50.76,50.9,8900.0,49.2182,49.3248,49.1892,49.3248,8900.0
2010-04-28 15:25:00,50.9,50.9,50.82,50.88,7200.0,49.3248,49.3248,49.2473,49.3054,7200.0
2010-04-28 15:30:00,50.89,50.89,50.78,50.78,10900.0,49.3151,49.3151,49.2085,49.2085,10900.0
2010-04-28 15:35:00,50.8,50.87,50.71,50.75,12200.0,49.2279,49.2958,49.1407,49.1795,12200.0
2010-04-28 15:40:00,50.74,50.8,50.64,50.79,7200.0,49.1698,49.2279,49.0729,49.2182,7200.0
2010-04-28 15:45:00,50.76,50.76,50.51,50.54,6100.0,49.1892,49.1892,48.9469,48.976,6100.0
2010-04-28 15:50:00,50.53,50.75,50.44,50.75,6700.0,48.9663,49.1795,48.8791,49.1795,6700.0
2010-04-28 15:55:00,50.75,50.78,50.65,50.73,14400.0,49.1795,49.2085,49.0826,49.1601,14400.0
2010-04-29 09:30:00,51.16,51.5,51.08,51.36,10300.0,49.5768,49.9063,49.4993,49.7706,10300.0
2010-04-29 09:35:00,51.31,51.89,51.31,51.77,5800.0,49.7221,50.2842,49.7221,50.1679,5800.0
2010-04-29 09:40:00,51.75,51.75,51.51,51.53,13500.0,50.1485,50.1485,49.9159,49.9353,13500.0
2010-04-29 09:45:00,51.47,51.7,51.46,51.7,9700.0,49.8772,50.1001,49.8675,50.1001,9700.0
2010-04-29 09:50:00,51.74,51.8,51.72,51.73,11600.0,50.1388,50.197,50.1194,50.1291,11600.0
2010-04-29 09:55:00,51.59,51.59,51.5,51.54,12700.0,49.9935,49.9935,49.9063,49.945,12700.0
2010-04-29 10:00:00,51.55,51.8,51.5,51.73,5700.0,49.9547,50.197,49.9063,50.1291,5700.0
2010-04-29 10:05:00,51.79,51.8,51.5,51.58,5800.0,50.1873,50.197,49.9063,49.9838,5800.0
2010-04-29 10:10:00,51.52,51.63,51.5,51.6,2900.0,49.9256,50.0322,49.9063,50.0032,2900.0
2010-04-29 10:15:00,51.56,51.56,51.32,51.41,900.0,49.9644,49.9644,49.7318,49.819,900.0
2010-04-29 10:20:00,51.43,51.56,51.43,51.5,3000.0,49.8384,49.9644,49.8384,49.9063,3000.0
2010-04-29 10:25:00,51.5,51.53,51.47,51.53,2300.0,49.9063,49.9353,49.8772,49.9353,2300.0
2010-04-29 10:30:00,51.52,51.55,51.44,51.53,5900.0,49.9256,49.9547,49.8481,49.9353,5900.0
2010-04-29 10:35:00,51.55,51.62,51.55,51.55,4500.0,49.9547,50.0225,49.9547,49.9547,4500.0
2010-04-29 10:40:00,51.56,51.58,51.55,51.58,5400.0,49.9644,49.9838,49.9547,49.9838,5400.0
2010-04-29 10:45:00,51.57,51.63,51.55,51.63,8300.0,49.9741,50.0322,49.9547,50.0322,8300.0
2010-04-29 10:50:00,51.63,51.8,51.61,51.64,4700.0,50.0322,50.197,50.0129,50.0419,4700.0
2010-04-29 10:55:00,51.58,51.72,51.56,51.71,5200.0,49.9838,50.1194,49.9644,50.1098,5200.0
2010-04-29 11:00:00,51.7,51.71,51.62,51.63,2200.0,50.1001,50.1098,50.0225,50.0322,2200.0
2010-04-29 11:05:00,51.62,51.68,51.56,51.58,6900.0,50.0225,50.0807,49.9644,49.9838,6900.0
2010-04-29 11:10:00,51.59,51.61,51.56,51.56,3200.0,49.9935,50.0129,49.9644,49.9644,3200.0
2010-04-29 11:15:00,51.55,51.79,51.55,51.63,11100.0,49.9547,50.1873,49.9547,50.0322,11100.0
2010-04-29 11:20:00,51.63,51.68,51.63,51.64,2500.0,50.0322,50.0807,50.0322,50.0419,2500.0
2010-04-29 11:25:00,51.64,51.64,51.58,51.63,2700.0,50.0419,50.0419,49.9838,50.0322,2700.0
2010-04-29 11:30:00,51.57,51.6,51.55,51.57,4600.0,49.9741,50.0032,49.9547,49.9741,4600.0
2010-04-29 11:35:00,51.58,51.79,51.55,51.6,21800.0,49.9838,50.1873,49.9547,50.0032,21800.0
2010-04-29 11:40:00,51.59,51.6,51.56,51.58,5400.0,49.9935,50.0032,49.9644,49.9838,5400.0
2010-04-29 11:45:00,51.58,51.67,51.58,51.62,3700.0,49.9838,50.071,49.9838,50.0225,3700.0
2010-04-29 11:50:00,51.6,51.66,51.6,51.66,1800.0,50.0032,50.0613,50.0032,50.0613,1800.0
2010-04-29 11:55:00,51.66,51.68,51.55,51.55,9500.0,50.0613,50.0807,49.9547,49.9547,9500.0
2010-04-29 12:00:00,51.55,51.63,51.55,51.63,3000.0,49.9547,50.0322,49.9547,50.0322,3000.0
2010-04-29 12:05:00,51.61,51.63,51.55,51.55,2200.0,50.0129,50.0322,49.9547,49.9547,2200.0
2010-04-29 12:10:00,51.57,51.57,51.34,51.41,19300.0,49.9741,49.9741,49.7512,49.819,19300.0
2010-04-29 12:15:00,51.46,51.49,51.45,51.49,2400.0,49.8675,49.8966,49.8578,49.8966,2400.0
2010-04-29 12:20:00,51.48,51.48,51.33,51.33,3900.0,49.8869,49.8869,49.7415,49.7415,3900.0
2010-04-29 12:25:00,51.32,51.41,51.32,51.41,2000.0,49.7318,49.819,49.7318,49.819,2000.0
2010-04-29 12:30:00,51.45,51.53,51.38,51.53,3900.0,49.8578,49.9353,49.79,49.9353,3900.0
2010-04-29 12:35:00,51.58,51.61,51.55,51.55,2400.0,49.9838,50.0129,49.9547,49.9547,2400.0
2010-04-29 12:40:00,51.58,51.8,51.57,51.75,6400.0,49.9838,50.197,49.9741,50.1485,6400.0
2010-04-29 12:45:00,51.77,51.8,51.75,51.78,3000.0,50.1679,50.197,50.1485,50.1776,3000.0
2010-04-29 12:50:00,51.76,51.78,51.7,51.7,1200.0,50.1582,50.1776,50.1001,50.1001,1200.0
2010-04-29 12:55:00,51.68,51.7,51.6,51.7,3300.0,50.0807,50.1001,50.0032,50.1001,3300.0
2010-04-29 13:00:00,51.72,51.82,51.72,51.8,4700.0,50.1194,50.2164,50.1194,50.197,4700.0
2010-04-29 13:05:00,51.85,51.88,51.67,51.78,31800.0,50.2454,50.2745,50.071,50.1776,31800.0
2010-04-29 13:10:00,51.79,51.8,51.61,51.64,2800.0,50.1873,50.197,50.0129,50.0419,2800.0
2010-04-29 13:15:00,51.67,51.67,51.55,51.63,7000.0,50.071,50.071,49.9547,50.0322,7000.0
2010-04-29 13:20:00,51.63,51.93,51.62,51.88,7900.0,50.0322,50.3229,50.0225,50.2745,7900.0
2010-04-29 13:25:00,51.9,51.93,51.72,51.77,2400.0,50.2939,50.3229,50.1194,50.1679,2400.0
2010-04-29 13:30:00,51.74,51.8,51.67,51.77,2200.0,50.1388,50.197,50.071,50.1679,2200.0
2010-04-29 13:35:00,51.76,51.8,51.72,51.72,3100.0,50.1582,50.197,50.1194,50.1194,3100.0
2010-04-29 13:40:00,51.69,51.71,51.65,51.65,1900.0,50.0904,50.1098,50.0516,50.0516,1900.0
2010-04-29 13:45:00,51.72,51.76,51.72,51.75,1900.0,50.1194,50.1582,50.1194,50.1485,1900.0
2010-04-29 13:50:00,51.77,51.77,51.66,51.66,2900.0,50.1679,50.1679,50.0613,50.0613,2900.0
2010-04-29 13:55:00,51.65,51.75,51.65,51.75,1200.0,50.0516,50.1485,50.0516,50.1485,1200.0
2010-04-29 14:00:00,51.72,51.82,51.72,51.79,2400.0,50.1194,50.2164,50.1194,50.1873,2400.0
2010-04-29 14:05:00,51.8,51.87,51.8,51.84,6300.0,50.197,50.2648,50.197,50.2357,6300.0
2010-04-29 14:10:00,51.92,52.0,51.92,51.96,1300.0,50.3133,50.3908,50.3133,50.352,1300.0
2010-04-29 14:15:00,51.96,51.96,51.83,51.85,7300.0,50.352,50.352,50.226,50.2454,7300.0
2010-04-29 14:20:00,51.85,51.86,51.76,51.79,5300.0,50.2454,50.2551,50.1582,50.1873,5300.0
2010-04-29 14:25:00,51.79,51.83,51.78,51.8,3500.0,50.1873,50.226,50.1776,50.197,3500.0
2010-04-29 14:30:00,51.8,51.9,51.79,51.86,6200.0,50.197,50.2939,50.1873,50.2551,6200.0
2010-04-29 14:35:00,51.91,51.91,51.72,51.76,3000.0,50.3036,50.3036,50.1194,50.1582,3000.0
2010-04-29 14:40:00,51.8,51.86,51.75,51.86,2000.0,50.197,50.2551,50.1485,50.2551,2000.0
2010-04-29 14:45:00,51.85,52.0,51.85,52.0,4200.0,50.2454,50.3908,50.2454,50.3908,4200.0
2010-04-29 14:50:00,52.0,52.0,51.67,51.68,7300.0,50.3908,50.3908,50.071,50.0807,7300.0
2010-04-29 14:55:00,51.68,51.94,51.56,51.67,7900.0,50.0807,50.3326,49.9644,50.071,7900.0
2010-04-29 15:00:00,51.69,51.84,51.68,51.77,5700.0,50.0904,50.2357,50.0807,50.1679,5700.0
2010-04-29 15:05:00,51.8,51.86,51.76,51.86,2800.0,50.197,50.2551,50.1582,50.2551,2800.0
2010-04-29 15:10:00,51.92,51.92,51.76,51.78,2600.0,50.3133,50.3133,50.1582,50.1776,2600.0
2010-04-29 15:15:00,51.84,51.85,51.59,51.59,3300.0,50.2357,50.2454,49.9935,49.9935,3300.0
2010-04-29 15:20:00,51.6,51.68,51.55,51.66,3700.0,50.0032,50.0807,49.9547,50.0613,3700.0
2010-04-29 15:25:00,51.66,51.85,51.59,51.79,3500.0,50.0613,50.2454,49.9935,50.1873,3500.0
2010-04-29 15:30:00,51.81,51.83,51.56,51.66,9300.0,50.2067,50.226,49.9644,50.0613,9300.0
2010-04-29 15:35:00,51.65,51.8,51.65,51.76,7500.0,50.0516,50.197,50.0516,50.1582,7500.0
2010-04-29 15:40:00,51.76,51.8,51.61,51.61,8500.0,50.1582,50.197,50.0129,50.0129,8500.0
2010-04-29 15:45:00,51.63,51.74,51.59,51.72,10800.0,50.0322,50.1388,49.9935,50.1194,10800.0
2010-04-29 15:50:00,51.7,51.8,51.63,51.65,14000.0,50.1001,50.197,50.0322,50.0516,14000.0
2010-04-29 15:55:00,51.66,51.69,51.56,51.56,21500.0,50.0613,50.0904,49.9644,49.9644,21500.0
2010-04-30 09:30:00,51.72,52.12,51.52,51.98,7000.0,50.1194,50.5071,49.9256,50.3714,7000.0
2010-04-30 09:35:00,52.0,52.0,51.96,51.99,3800.0,50.3908,50.3908,50.352,50.3811,3800.0
2010-04-30 09:40:00,52.0,52.12,51.96,52.04,4700.0,50.3908,50.5071,50.352,50.4295,4700.0
2010-04-30 09:45:00,52.02,52.02,51.93,51.95,1800.0,50.4102,50.4102,50.3229,50.3423,1800.0
2010-04-30 09:50:00,51.99,52.0,51.71,51.84,3600.0,50.3811,50.3908,50.1098,50.2357,3600.0
2010-04-30 09:55:00,51.82,51.95,51.81,51.88,5800.0,50.2164,50.3423,50.2067,50.2745,5800.0
2010-04-30 10:00:00,51.87,51.93,51.73,51.75,9200.0,50.2648,50.3229,50.1291,50.1485,9200.0
2010-04-30 10:05:00,51.78,51.96,51.75,51.92,6600.0,50.1776,50.352,50.1485,50.3133,6600.0
2010-04-30 10:10:00,51.98,52.09,51.85,51.85,11000.0,50.3714,50.478,50.2454,50.2454,11000.0
2010-04-30 10:15:00,51.83,51.89,51.72,51.72,10100.0,50.226,50.2842,50.1194,50.1194,10100.0
2010-04-30 10:20:00,51.72,51.8,51.68,51.75,5300.0,50.1194,50.197,50.0807,50.1485,5300.0
2010-04-30 10:25:00,51.78,52.0,51.76,51.87,7200.0,50.1776,50.3908,50.1582,50.2648,7200.0
2010-04-30 10:30:00,51.82,51.83,51.69,51.69,2000.0,50.2164,50.226,50.0904,50.0904,2000.0
2010-04-30 10:35:00,51.69,51.69,51.36,51.36,6200.0,50.0904,50.0904,49.7706,49.7706,6200.0
2010-04-30 10:40:00,51.33,51.36,51.31,51.36,2800.0,49.7415,49.7706,49.7221,49.7706,2800.0
2010-04-30 10:45:00,51.37,51.8,51.37,51.74,3500.0,49.7803,50.197,49.7803,50.1388,3500.0
2010-04-30 10:50:00,51.71,51.76,51.44,51.58,5900.0,50.1098,50.1582,49.8481,49.9838,5900.0
2010-04-30 10:55:00,51.59,51.85,51.59,51.82,2400.0,49.9935,50.2454,49.9935,50.2164,2400.0
2010-04-30 11:00:00,51.8,51.8,51.57,51.58,3000.0,50.197,50.197,49.9741,49.9838,3000.0
2010-04-30 11:05:00,51.73,51.73,51.62,51.66,3100.0,50.1291,50.1291,50.0225,50.0613,3100.0
2010-04-30 11:10:00,51.67,51.85,51.67,51.7,3900.0,50.071,50.2454,50.071,50.1001,3900.0
2010-04-30 11:15:00,51.69,51.7,51.61,51.65,3400.0,50.0904,50.1001,50.0129,50.0516,3400.0
2010-04-30 11:20:00,51.84,51.87,51.79,51.82,6000.0,50.2357,50.2648,50.1873,50.2164,6000.0
2010-04-30 11:25:00,51.82,51.82,51.71,51.71,2800.0,50.2164,50.2164,50.1098,50.1098,2800.0
2010-04-30 11:30:00,51.69,51.82,51.69,51.81,2100.0,50.0904,50.2164,50.0904,50.2067,2100.0
2010-04-30 11:35:00,51.8,51.88,51.74,51.74,2500.0,50.197,50.2745,50.1388,50.1388,2500.0
2010-04-30 11:40:00,51.77,51.88,51.77,51.88,2100.0,50.1679,50.2745,50.1679,50.2745,2100.0
2010-04-30 11:45:00,51.84,52.0,51.84,51.97,1600.0,50.2357,50.3908,50.2357,50.3617,1600.0
2010-04-30 11:50:00,51.99,52.0,51.88,51.88,2300.0,50.3811,50.3908,50.2745,50.2745,2300.0
2010-04-30 11:55:00,51.93,51.98,51.85,51.94,25600.0,50.3229,50.3714,50.2454,50.3326,25600.0
2010-04-30 12:00:00,51.96,52.05,51.87,51.87,13400.0,50.352,50.4392,50.2648,50.2648,13400.0
2010-04-30 12:05:00,51.84,51.84,51.69,51.69,1300.0,50.2357,50.2357,50.0904,50.0904,1300.0
2010-04-30 12:10:00,51.7,51.7,51.52,51.52,2400.0,50.1001,50.1001,49.9256,49.9256,2400.0
2010-04-30 12:15:00,51.5,51.5,51.36,51.37,2900.0,49.9063,49.9063,49.7706,49.7803,2900.0
2010-04-30 12:20:00,51.36,51.36,51.19,51.27,5300.0,49.7706,49.7706,49.6058,49.6834,5300.0
2010-04-30 12:25:00,51.48,51.51,51.37,51.37,2700.0,49.8869,49.9159,49.7803,49.7803,2700.0
2010-04-30 12:30:00,51.33,51.37,51.23,51.23,1600.0,49.7415,49.7803,49.6446,49.6446,1600.0
2010-04-30 12:35:00,51.3,51.3,51.17,51.17,1400.0,49.7124,49.7124,49.5865,49.5865,1400.0
2010-04-30 12:40:00,51.17,51.17,51.04,51.04,2300.0,49.5865,49.5865,49.4605,49.4605,2300.0
2010-04-30 12:45:00,51.04,51.05,51.01,51.01,1400.0,49.4605,49.4702,49.4314,49.4314,1400.0
2010-04-30 12:50:00,51.01,51.06,50.9,50.92,4100.0,49.4314,49.4799,49.3248,49.3442,4100.0
2010-04-30 12:55:00,50.89,50.89,50.77,50.85,3100.0,49.3151,49.3151,49.1988,49.2764,3100.0
2010-04-30 13:00:00,50.9,51.12,50.9,51.12,2100.0,49.3248,49.538,49.3248,49.538,2100.0
2010-04-30 13:05:00,51.2,51.23,51.09,51.15,3400.0,49.6155,49.6446,49.5089,49.5671,3400.0
2010-04-30 13:10:00,51.16,51.2,51.11,51.13,2600.0,49.5768,49.6155,49.5283,49.5477,2600.0
2010-04-30 13:15:00,51.13,51.14,51.09,51.13,1400.0,49.5477,49.5574,49.5089,49.5477,1400.0
2010-04-30 13:20:00,51.34,51.35,51.29,51.29,2100.0,49.7512,49.7609,49.7028,49.7028,2100.0
2010-04-30 13:25:00,51.28,51.42,51.28,51.42,900.0,49.6931,49.8287,49.6931,49.8287,900.0
2010-04-30 13:30:00,51.42,51.49,51.42,51.45,1700.0,49.8287,49.8966,49.8287,49.8578,1700.0
2010-04-30 13:35:00,51.47,51.5,51.47,51.47,2300.0,49.8772,49.9063,49.8772,49.8772,2300.0
2010-04-30 13:40:00,51.47,51.5,51.44,51.44,3300.0,49.8772,49.9063,49.8481,49.8481,3300.0
2010-04-30 13:45:00,51.43,51.49,51.43,51.47,2000.0,49.8384,49.8966,49.8384,49.8772,2000.0
2010-04-30 13:50:00,51.47,51.49,51.43,51.45,3500.0,49.8772,49.8966,49.8384,49.8578,3500.0
2010-04-30 13:55:00,51.45,51.45,51.22,51.22,2800.0,49.8578,49.8578,49.6349,49.6349,2800.0
2010-04-30 14:00:00,51.2,51.21,51.2,51.21,300.0,49.6155,49.6252,49.6155,49.6252,300.0
2010-04-30 14:05:00,51.22,51.29,51.22,51.24,1900.0,49.6349,49.7028,49.6349,49.6543,1900.0
2010-04-30 14:10:00,51.29,51.36,51.26,51.36,2200.0,49.7028,49.7706,49.6737,49.7706,2200.0
2010-04-30 14:15:00,51.41,51.49,51.41,51.49,900.0,49.819,49.8966,49.819,49.8966,900.0
2010-04-30 14:20:00,51.49,51.5,51.44,51.48,1700.0,49.8966,49.9063,49.8481,49.8869,1700.0
2010-04-30 14:25:00,51.45,51.46,51.35,51.35,2800.0,49.8578,49.8675,49.7609,49.7609,2800.0
2010-04-30 14:30:00,51.35,51.35,51.27,51.27,1100.0,49.7609,49.7609,49.6834,49.6834,1100.0
2010-04-30 14:35:00,51.27,51.28,51.19,51.19,1400.0,49.6834,49.6931,49.6058,49.6058,1400.0
2010-04-30 14:40:00,51.16,51.16,50.95,50.95,2300.0,49.5768,49.5768,49.3733,49.3733,2300.0
2010-04-30 14:45:00,50.98,50.99,50.93,50.94,2700.0,49.4023,49.412,49.3539,49.3636,2700.0
2010-04-30 14:50:00,50.96,51.1,50.96,51.09,3300.0,49.383,49.5186,49.383,49.5089,3300.0
2010-04-30 14:55:00,51.14,51.2,51.13,51.16,3700.0,49.5574,49.6155,49.5477,49.5768,3700.0
2010-04-30 15:00:00,51.13,51.14,51.06,51.14,3000.0,49.5477,49.5574,49.4799,49.5574,3000.0
2010-04-30 15:05:00,51.1,51.12,51.03,51.04,3200.0,49.5186,49.538,49.4508,49.4605,3200.0
2010-04-30 15:10:00,51.03,51.15,50.94,51.15,4400.0,49.4508,49.5671,49.3636,49.5671,4400.0
2010-04-30 15:15:00,51.18,51.2,51.1,51.13,3900.0,49.5962,49.6155,49.5186,49.5477,3900.0
2010-04-30 15:20:00,51.16,51.17,51.01,51.01,4800.0,49.5768,49.5865,49.4314,49.4314,4800.0
2010-04-30 15:25:00,51.01,51.01,50.82,50.82,4100.0,49.4314,49.4314,49.2473,49.2473,4100.0
2010-04-30 15:30:00,50.82,50.97,50.81,50.96,4700.0,49.2473,49.3927,49.2376,49.383,4700.0
2010-04-30 15:35:00,50.95,50.95,50.84,50.85,6300.0,49.3733,49.3733,49.2667,49.2764,6300.0
2010-04-30 15:40:00,50.84,51.03,50.73,50.89,10400.0,49.2667,49.4508,49.1601,49.3151,10400.0
2010-04-30 15:45:00,50.88,50.88,50.54,50.78,17800.0,49.3054,49.3054,48.976,49.2085,17800.0
2010-04-30 15:50:00,50.77,50.77,50.65,50.72,11700.0,49.1988,49.1988,49.0826,49.1504,11700.0
2010-04-30 15:55:00,50.72,50.74,50.42,50.43,23200.0,49.1504,49.1698,48.8597,48.8694,23200.0
2010-05-03 09:30:00,50.51,50.83,50.49,50.55,41100.0,48.9469,49.257,48.9275,48.9857,41100.0
2010-05-03 09:35:00,50.63,50.69,50.31,50.52,8800.0,49.0632,49.1213,48.7531,48.9566,8800.0
2010-05-03 09:40:00,50.55,50.63,50.32,50.37,7300.0,48.9857,49.0632,48.7628,48.8112,7300.0
2010-05-03 09:45:00,50.36,50.53,50.32,50.43,10600.0,48.8015,48.9663,48.7628,48.8694,10600.0
2010-05-03 09:50:00,50.4,50.42,50.36,50.42,9000.0,48.8403,48.8597,48.8015,48.8597,9000.0
2010-05-03 09:55:00,50.43,50.5,50.41,50.48,4900.0,48.8694,48.9372,48.85,48.9178,4900.0
2010-05-03 10:00:00,50.5,50.5,50.32,50.49,12300.0,48.9372,48.9372,48.7628,48.9275,12300.0
2010-05-03 10:05:00,50.58,50.61,50.44,50.48,20000.0,49.0147,49.0438,48.8791,48.9178,20000.0
2010-05-03 10:10:00,50.49,50.54,50.35,50.49,7100.0,48.9275,48.976,48.7918,48.9275,7100.0
2010-05-03 10:15:00,50.5,50.6,50.47,50.56,11500.0,48.9372,49.0341,48.9081,48.9953,11500.0
2010-05-03 10:20:00,50.55,50.59,50.5,50.56,4400.0,48.9857,49.0244,48.9372,48.9953,4400.0
2010-05-03 10:25:00,50.56,50.56,50.53,50.54,6000.0,48.9953,48.9953,48.9663,48.976,6000.0
2010-05-03 10:30:00,50.55,50.55,50.54,50.55,5100.0,48.9857,48.9857,48.976,48.9857,5100.0
2010-05-03 10:35:00,50.6,50.65,50.57,50.65,19500.0,49.0341,49.0826,49.005,49.0826,19500.0
2010-05-03 10:40:00,50.65,50.79,50.65,50.65,6800.0,49.0826,49.2182,49.0826,49.0826,6800.0
2010-05-03 10:45:00,50.58,50.6,50.32,50.48,6500.0,49.0147,49.0341,48.7628,48.9178,6500.0
2010-05-03 10:50:00,50.5,50.53,50.25,50.35,10800.0,48.9372,48.9663,48.6949,48.7918,10800.0
2010-05-03 10:55:00,50.39,50.42,50.26,50.4,9900.0,48.8306,48.8597,48.7046,48.8403,9900.0
2010-05-03 11:00:00,50.4,50.4,50.36,50.36,28200.0,48.8403,48.8403,48.8015,48.8015,28200.0
2010-05-03 11:05:00,50.44,50.52,50.4,50.5,32300.0,48.8791,48.9566,48.8403,48.9372,32300.0
2010-05-03 11:10:00,50.5,50.62,50.5,50.62,2200.0,48.9372,49.0535,48.9372,49.0535,2200.0
2010-05-03 11:15:00,50.62,50.71,50.53,50.53,3800.0,49.0535,49.1407,48.9663,48.9663,3800.0
2010-05-03 11:20:00,50.59,50.59,50.45,50.47,4400.0,49.0244,49.0244,48.8887,48.9081,4400.0
2010-05-03 11:25:00,50.51,50.53,50.47,50.53,1500.0,48.9469,48.9663,48.9081,48.9663,1500.0
2010-05-03 11:30:00,50.53,50.53,50.47,50.52,5000.0,48.9663,48.9663,48.9081,48.9566,5000.0
2010-05-03 11:35:00,50.52,50.55,50.47,50.5,5700.0,48.9566,48.9857,48.9081,48.9372,5700.0
2010-05-03 11:40:00,50.5,50.5,50.41,50.41,1800.0,48.9372,48.9372,48.85,48.85,1800.0
2010-05-03 11:45:00,50.47,50.56,50.44,50.55,2000.0,48.9081,48.9953,48.8791,48.9857,2000.0
2010-05-03 11:50:00,50.54,50.56,50.53,50.53,2000.0,48.976,48.9953,48.9663,48.9663,2000.0
2010-05-03 11:55:00,50.57,50.6,50.55,50.55,7700.0,49.005,49.0341,48.9857,48.9857,7700.0
2010-05-03 12:00:00,50.6,50.6,50.38,50.46,6000.0,49.0341,49.0341,48.8209,48.8984,6000.0
2010-05-03 12:05:00,50.49,50.5,50.43,50.43,1400.0,48.9275,48.9372,48.8694,48.8694,1400.0
2010-05-03 12:10:00,50.45,50.6,50.45,50.6,2400.0,48.8887,49.0341,48.8887,49.0341,2400.0
2010-05-03 12:15:00,50.58,50.62,50.57,50.62,3800.0,49.0147,49.0535,49.005,49.0535,3800.0
2010-05-03 12:20:00,50.62,50.74,50.61,50.73,14400.0,49.0535,49.1698,49.0438,49.1601,14400.0
2010-05-03 12:25:00,50.72,50.78,50.71,50.75,6600.0,49.1504,49.2085,49.1407,49.1795,6600.0
2010-05-03 12:30:00,50.75,50.77,50.69,50.69,4000.0,49.1795,49.1988,49.1213,49.1213,4000.0
2010-05-03 12:35:00,50.7,50.73,50.69,50.69,5100.0,49.131,49.1601,49.1213,49.1213,5100.0
2010-05-03 12:40:00,50.7,50.74,50.69,50.74,5800.0,49.131,49.1698,49.1213,49.1698,5800.0
2010-05-03 12:45:00,50.73,50.73,50.68,50.71,4200.0,49.1601,49.1601,49.1116,49.1407,4200.0
2010-05-03 12:50:00,50.67,50.68,50.59,50.6,4500.0,49.1019,49.1116,49.0244,49.0341,4500.0
2010-05-03 12:55:00,50.6,50.71,50.6,50.63,8400.0,49.0341,49.1407,49.0341,49.0632,8400.0
2010-05-03 13:00:00,50.6,50.6,50.43,50.48,8400.0,49.0341,49.0341,48.8694,48.9178,8400.0
2010-05-03 13:05:00,50.5,50.59,50.49,50.55,5500.0,48.9372,49.0244,48.9275,48.9857,5500.0
2010-05-03 13:10:00,50.56,50.6,50.56,50.57,700.0,48.9953,49.0341,48.9953,49.005,700.0
2010-05-03 13:15:00,50.56,50.58,50.54,50.54,5500.0,48.9953,49.0147,48.976,48.976,5500.0
2010-05-03 13:20:00,50.55,50.56,50.52,50.54,1800.0,48.9857,48.9953,48.9566,48.976,1800.0
2010-05-03 13:25:00,50.51,50.52,50.48,50.49,3000.0,48.9469,48.9566,48.9178,48.9275,3000.0
2010-05-03 13:30:00,50.51,50.59,50.49,50.55,7500.0,48.9469,49.0244,48.9275,48.9857,7500.0
2010-05-03 13:35:00,50.56,50.58,50.5,50.51,4300.0,48.9953,49.0147,48.9372,48.9469,4300.0
2010-05-03 13:40:00,50.5,50.56,50.46,50.46,2700.0,48.9372,48.9953,48.8984,48.8984,2700.0
2010-05-03 13:45:00,50.46,50.47,50.44,50.44,700.0,48.8984,48.9081,48.8791,48.8791,700.0
2010-05-03 13:50:00,50.44,50.59,50.44,50.58,5800.0,48.8791,49.0244,48.8791,49.0147,5800.0
2010-05-03 13:55:00,50.57,50.57,50.52,50.54,1900.0,49.005,49.005,48.9566,48.976,1900.0
2010-05-03 14:00:00,50.52,50.56,50.5,50.56,2200.0,48.9566,48.9953,48.9372,48.9953,2200.0
2010-05-03 14:05:00,50.62,50.63,50.57,50.58,1300.0,49.0535,49.0632,49.005,49.0147,1300.0
2010-05-03 14:10:00,50.59,50.59,50.5,50.51,3800.0,49.0244,49.0244,48.9372,48.9469,3800.0
2010-05-03 14:15:00,50.54,50.64,50.54,50.64,2000.0,48.976,49.0729,48.976,49.0729,2000.0
2010-05-03 14:20:00,50.65,50.82,50.65,50.82,2400.0,49.0826,49.2473,49.0826,49.2473,2400.0
2010-05-03 14:25:00,50.82,50.91,50.82,50.91,1300.0,49.2473,49.3345,49.2473,49.3345,1300.0
2010-05-03 14:30:00,50.93,50.96,50.84,50.84,4800.0,49.3539,49.383,49.2667,49.2667,4800.0
2010-05-03 14:35:00,50.84,50.84,50.75,50.8,2100.0,49.2667,49.2667,49.1795,49.2279,2100.0
2010-05-03 14:40:00,50.76,50.84,50.76,50.84,3300.0,49.1892,49.2667,49.1892,49.2667,3300.0
2010-05-03 14:45:00,50.83,50.96,50.83,50.95,2300.0,49.257,49.383,49.257,49.3733,2300.0
2010-05-03 14:50:00,51.0,51.22,51.0,51.2,3400.0,49.4217,49.6349,49.4217,49.6155,3400.0
2010-05-03 14:55:00,51.24,51.31,51.24,51.26,6000.0,49.6543,49.7221,49.6543,49.6737,6000.0
2010-05-03 15:00:00,51.27,51.28,51.25,51.26,2100.0,49.6834,49.6931,49.664,49.6737,2100.0
2010-05-03 15:05:00,51.3,51.4,51.3,51.37,4200.0,49.7124,49.8094,49.7124,49.7803,4200.0
2010-05-03 15:10:00,51.35,51.36,51.2,51.23,7800.0,49.7609,49.7706,49.6155,49.6446,7800.0
2010-05-03 15:15:00,51.23,51.24,51.19,51.19,4700.0,49.6446,49.6543,49.6058,49.6058,4700.0
2010-05-03 15:20:00,51.18,51.2,50.93,50.94,5500.0,49.5962,49.6155,49.3539,49.3636,5500.0
2010-05-03 15:25:00,50.9,50.9,50.81,50.81,8100.0,49.3248,49.3248,49.2376,49.2376,8100.0
2010-05-03 15:30:00,50.81,50.91,50.81,50.88,7000.0,49.2376,49.3345,49.2376,49.3054,7000.0
2010-05-03 15:35:00,50.87,50.88,50.81,50.83,12700.0,49.2958,49.3054,49.2376,49.257,12700.0
2010-05-03 15:40:00,50.84,50.93,50.81,50.93,7000.0,49.2667,49.3539,49.2376,49.3539,7000.0
2010-05-03 15:45:00,50.93,51.03,50.93,50.99,9300.0,49.3539,49.4508,49.3539,49.412,9300.0
2010-05-03 15:50:00,50.99,51.05,50.89,50.93,10300.0,49.412,49.4702,49.3151,49.3539,10300.0
2010-05-03 15:55:00,50.93,50.99,50.87,50.99,8800.0,49.3539,49.412,49.2958,49.412,8800.0
2010-05-04 09:30:00,50.84,50.84,50.17,50.36,16800.0,49.2667,49.2667,48.6174,48.8015,16800.0
2010-05-04 09:35:00,50.55,50.55,50.01,50.18,9600.0,48.9857,48.9857,48.4624,48.6271,9600.0
2010-05-04 09:40:00,50.05,50.1,50.0,50.09,4400.0,48.5011,48.5496,48.4527,48.5399,4400.0
2010-05-04 09:45:00,50.07,50.07,49.75,49.98,21400.0,48.5205,48.5205,48.2104,48.4333,21400.0
2010-05-04 09:50:00,50.0,50.27,49.91,50.02,11100.0,48.4527,48.7143,48.3655,48.4721,11100.0
2010-05-04 09:55:00,50.08,50.51,50.02,50.33,6700.0,48.5302,48.9469,48.4721,48.7725,6700.0
2010-05-04 10:00:00,50.25,50.33,50.19,50.33,6400.0,48.6949,48.7725,48.6368,48.7725,6400.0
2010-05-04 10:05:00,50.28,50.4,50.24,50.36,10200.0,48.724,48.8403,48.6852,48.8015,10200.0
2010-05-04 10:10:00,50.37,50.77,50.37,50.72,10400.0,48.8112,49.1988,48.8112,49.1504,10400.0
2010-05-04 10:15:00,50.7,50.83,50.69,50.83,10300.0,49.131,49.257,49.1213,49.257,10300.0
2010-05-04 10:20:00,50.83,51.09,50.8,51.09,12000.0,49.257,49.5089,49.2279,49.5089,12000.0
2010-05-04 10:25:00,51.07,51.29,50.96,50.96,18400.0,49.4896,49.7028,49.383,49.383,18400.0
2010-05-04 10:30:00,51.03,51.04,50.52,50.52,6100.0,49.4508,49.4605,48.9566,48.9566,6100.0
2010-05-04 10:35:00,50.53,50.56,50.25,50.26,6100.0,48.9663,48.9953,48.6949,48.7046,6100.0
2010-05-04 10:40:00,50.27,50.4,50.13,50.4,16600.0,48.7143,48.8403,48.5787,48.8403,16600.0
2010-05-04 10:45:00,50.4,50.43,50.3,50.3,2900.0,48.8403,48.8694,48.7434,48.7434,2900.0
2010-05-04 10:50:00,50.34,50.42,50.34,50.41,2100.0,48.7822,48.8597,48.7822,48.85,2100.0
2010-05-04 10:55:00,50.4,50.4,50.24,50.24,5400.0,48.8403,48.8403,48.6852,48.6852,5400.0
2010-05-04 11:00:00,50.21,50.31,50.16,50.16,2200.0,48.6562,48.7531,48.6077,48.6077,2200.0
2010-05-04 11:05:00,50.15,50.15,49.93,49.95,8200.0,48.598,48.598,48.3848,48.4042,8200.0
2010-05-04 11:10:00,49.92,50.19,49.92,50.19,2500.0,48.3752,48.6368,48.3752,48.6368,2500.0
2010-05-04 11:15:00,50.19,50.19,50.07,50.14,3900.0,48.6368,48.6368,48.5205,48.5883,3900.0
2010-05-04 11:20:00,50.1,50.11,50.06,50.11,2100.0,48.5496,48.5593,48.5108,48.5593,2100.0
2010-05-04 11:25:00,50.06,50.06,49.9,50.0,7500.0,48.5108,48.5108,48.3558,48.4527,7500.0
2010-05-04 11:30:00,50.03,50.1,50.01,50.09,2000.0,48.4817,48.5496,48.4624,48.5399,2000.0
2010-05-04 11:35:00,50.1,50.15,50.06,50.08,3200.0,48.5496,48.598,48.5108,48.5302,3200.0
2010-05-04 11:40:00,50.07,50.16,50.0,50.0,2700.0,48.5205,48.6077,48.4527,48.4527,2700.0
2010-05-04 11:45:00,50.01,50.03,50.0,50.0,5300.0,48.4624,48.4817,48.4527,48.4527,5300.0
2010-05-04 11:50:00,50.0,50.16,49.9,49.96,10600.0,48.4527,48.6077,48.3558,48.4139,10600.0
2010-05-04 11:55:00,49.94,49.99,49.94,49.98,1600.0,48.3945,48.443,48.3945,48.4333,1600.0
2010-05-04 12:00:00,50.07,50.11,50.02,50.05,2800.0,48.5205,48.5593,48.4721,48.5011,2800.0
2010-05-04 12:05:00,50.03,50.04,49.9,49.96,4700.0,48.4817,48.4914,48.3558,48.4139,4700.0
2010-05-04 12:10:00,49.9,49.9,49.73,49.74,8000.0,48.3558,48.3558,48.191,48.2007,8000.0
2010-05-04 12:15:00,49.72,49.72,48.86,48.9,73700.0,48.1813,48.1813,47.348,47.3867,73700.0
2010-05-04 12:20:00,48.91,49.15,48.87,49.08,8000.0,47.3964,47.629,47.3576,47.5611,8000.0
2010-05-04 12:25:00,49.08,49.3,49.04,49.3,3900.0,47.5611,47.7743,47.5224,47.7743,3900.0
2010-05-04 12:30:00,49.31,49.31,49.27,49.27,1800.0,47.784,47.784,47.7453,47.7453,1800.0
2010-05-04 12:35:00,49.36,49.42,49.32,49.42,2500.0,47.8325,47.8906,47.7937,47.8906,2500.0
2010-05-04 12:40:00,49.46,49.51,49.4,49.4,2300.0,47.9294,47.9778,47.8712,47.8712,2300.0
2010-05-04 12:45:00,49.42,49.63,49.42,49.63,1600.0,47.8906,48.0941,47.8906,48.0941,1600.0
2010-05-04 12:50:00,49.62,49.72,49.61,49.66,6400.0,48.0844,48.1813,48.0747,48.1232,6400.0
2010-05-04 12:55:00,49.6,49.63,49.55,49.63,1100.0,48.0651,48.0941,48.0166,48.0941,1100.0
2010-05-04 13:00:00,49.7,49.7,49.49,49.49,3300.0,48.162,48.162,47.9585,47.9585,3300.0
2010-05-04 13:05:00,49.48,49.54,49.48,49.49,3500.0,47.9488,48.0069,47.9488,47.9585,3500.0
2010-05-04 13:10:00,49.49,49.49,49.33,49.33,2000.0,47.9585,47.9585,47.8034,47.8034,2000.0
2010-05-04 13:15:00,49.32,49.34,49.22,49.26,5000.0,47.7937,47.8131,47.6968,47.7356,5000.0
2010-05-04 13:20:00,49.23,49.25,49.15,49.17,1700.0,47.7065,47.7259,47.629,47.6484,1700.0
2010-05-04 13:25:00,49.17,49.27,49.1,49.27,2800.0,47.6484,47.7453,47.5805,47.7453,2800.0
2010-05-04 13:30:00,49.3,49.37,49.3,49.37,200.0,47.7743,47.8422,47.7743,47.8422,200.0
2010-05-04 13:35:00,49.34,49.34,49.26,49.28,4000.0,47.8131,47.8131,47.7356,47.755,4000.0
2010-05-04 13:40:00,49.31,49.52,49.3,49.51,3200.0,47.784,47.9875,47.7743,47.9778,3200.0
2010-05-04 13:45:00,49.48,49.67,49.47,49.67,2000.0,47.9488,48.1329,47.9391,48.1329,2000.0
2010-05-04 13:50:00,49.68,49.72,49.65,49.65,2800.0,48.1426,48.1813,48.1135,48.1135,2800.0
2010-05-04 13:55:00,49.64,49.67,49.57,49.57,3600.0,48.1038,48.1329,48.036,48.036,3600.0
2010-05-04 14:00:00,49.61,49.66,49.59,49.61,2000.0,48.0747,48.1232,48.0554,48.0747,2000.0
2010-05-04 14:05:00,49.67,49.7,49.59,49.6,2400.0,48.1329,48.162,48.0554,48.0651,2400.0
2010-05-04 14:10:00,49.69,49.75,49.6,49.75,1500.0,48.1523,48.2104,48.0651,48.2104,1500.0
2010-05-04 14:15:00,49.69,49.69,49.5,49.5,3700.0,48.1523,48.1523,47.9681,47.9681,3700.0
2010-05-04 14:20:00,49.5,49.56,49.5,49.54,2100.0,47.9681,48.0263,47.9681,48.0069,2100.0
2010-05-04 14:25:00,49.65,49.7,49.65,49.68,1500.0,48.1135,48.162,48.1135,48.1426,1500.0
2010-05-04 14:30:00,49.67,49.74,49.56,49.56,4800.0,48.1329,48.2007,48.0263,48.0263,4800.0
2010-05-04 14:35:00,49.52,49.56,49.5,49.5,4800.0,47.9875,48.0263,47.9681,47.9681,4800.0
2010-05-04 14:40:00,49.51,49.64,49.5,49.61,2400.0,47.9778,48.1038,47.9681,48.0747,2400.0
2010-05-04 14:45:00,49.6,49.6,49.5,49.51,5900.0,48.0651,48.0651,47.9681,47.9778,5900.0
2010-05-04 14:50:00,49.52,49.65,49.52,49.56,2300.0,47.9875,48.1135,47.9875,48.0263,2300.0
2010-05-04 14:55:00,49.55,49.66,49.54,49.65,3600.0,48.0166,48.1232,48.0069,48.1135,3600.0
2010-05-04 15:00:00,49.64,49.74,49.53,49.74,5100.0,48.1038,48.2007,47.9972,48.2007,5100.0
2010-05-04 15:05:00,49.66,49.78,49.66,49.77,5700.0,48.1232,48.2395,48.1232,48.2298,5700.0
2010-05-04 15:10:00,49.74,49.87,49.72,49.87,2700.0,48.2007,48.3267,48.1813,48.3267,2700.0
2010-05-04 15:15:00,49.85,50.02,49.84,50.02,4900.0,48.3073,48.4721,48.2976,48.4721,4900.0
2010-05-04 15:20:00,49.99,50.09,49.87,50.06,13300.0,48.443,48.5399,48.3267,48.5108,13300.0
2010-05-04 15:25:00,50.02,50.08,49.94,50.07,6800.0,48.4721,48.5302,48.3945,48.5205,6800.0
2010-05-04 15:30:00,50.05,50.05,49.87,49.94,6900.0,48.5011,48.5011,48.3267,48.3945,6900.0
2010-05-04 15:35:00,49.93,49.94,49.52,49.61,20000.0,48.3848,48.3945,47.9875,48.0747,20000.0
2010-05-04 15:40:00,49.6,49.61,49.28,49.36,15000.0,48.0651,48.0747,47.755,47.8325,15000.0
2010-05-04 15:45:00,49.32,49.4,49.31,49.38,15200.0,47.7937,47.8712,47.784,47.8519,15200.0
2010-05-04 15:50:00,49.37,49.57,49.33,49.56,33800.0,47.8422,48.036,47.8034,48.0263,33800.0
2010-05-04 15:55:00,49.56,49.6,49.36,49.4,28400.0,48.0263,48.0651,47.8325,47.8712,28400.0
2010-05-05 09:30:00,48.27,48.49,46.21,46.21,96500.0,46.7762,46.9894,44.78,44.78,96500.0
2010-05-05 09:35:00,46.17,47.0,46.07,46.25,36100.0,44.7412,45.5455,44.6443,44.8187,36100.0
2010-05-05 09:40:00,46.27,46.65,46.22,46.65,11600.0,44.8381,45.2063,44.7897,45.2063,11600.0
2010-05-05 09:45:00,46.51,47.11,46.5,47.11,16100.0,45.0707,45.6521,45.061,45.6521,16100.0
2010-05-05 09:50:00,47.08,47.5,47.08,47.5,17800.0,45.623,46.03,45.623,46.03,17800.0
2010-05-05 09:55:00,47.59,47.71,47.45,47.71,11500.0,46.1173,46.2335,45.9816,46.2335,11500.0
2010-05-05 10:00:00,47.66,48.11,47.45,47.71,18200.0,46.1851,46.6212,45.9816,46.2335,18200.0
2010-05-05 10:05:00,47.69,48.09,47.61,48.0,11900.0,46.2142,46.6018,46.1366,46.5146,11900.0
2010-05-05 10:10:00,48.02,48.17,47.88,47.9,16800.0,46.5339,46.6793,46.3983,46.4177,16800.0
2010-05-05 10:15:00,47.89,48.13,47.76,48.03,14300.0,46.408,46.6405,46.282,46.5436,14300.0
2010-05-05 10:20:00,48.02,48.05,47.96,47.96,5000.0,46.5339,46.563,46.4758,46.4758,5000.0
2010-05-05 10:25:00,47.98,48.01,47.79,47.96,4600.0,46.4952,46.5243,46.3111,46.4758,4600.0
2010-05-05 10:30:00,47.96,47.98,47.84,47.87,6000.0,46.4758,46.4952,46.3595,46.3886,6000.0
2010-05-05 10:35:00,47.86,48.02,47.81,47.82,5300.0,46.3789,46.5339,46.3304,46.3401,5300.0
2010-05-05 10:40:00,47.81,48.48,47.77,48.38,5100.0,46.3304,46.9797,46.2917,46.8828,5100.0
2010-05-05 10:45:00,48.46,48.56,48.32,48.46,5900.0,46.9603,47.0572,46.8247,46.9603,5900.0
2010-05-05 10:50:00,48.5,48.52,48.01,48.09,8000.0,46.9991,47.0185,46.5243,46.6018,8000.0
2010-05-05 10:55:00,48.13,48.27,47.99,48.27,7400.0,46.6405,46.7762,46.5049,46.7762,7400.0
2010-05-05 11:00:00,48.26,48.26,48.11,48.11,4600.0,46.7665,46.7665,46.6212,46.6212,4600.0
2010-05-05 11:05:00,48.19,48.23,48.01,48.02,5600.0,46.6987,46.7375,46.5243,46.5339,5600.0
2010-05-05 11:10:00,48.0,48.21,48.0,48.21,8200.0,46.5146,46.7181,46.5146,46.7181,8200.0
2010-05-05 11:15:00,48.23,48.28,47.96,48.11,5900.0,46.7375,46.7859,46.4758,46.6212,5900.0
2010-05-05 11:20:00,48.26,48.3,48.17,48.29,6100.0,46.7665,46.8053,46.6793,46.7956,6100.0
2010-05-05 11:25:00,48.3,48.35,48.15,48.15,5100.0,46.8053,46.8537,46.6599,46.6599,5100.0
2010-05-05 11:30:00,48.14,48.16,48.08,48.08,3200.0,46.6502,46.6696,46.5921,46.5921,3200.0
2010-05-05 11:35:00,48.07,48.42,48.07,48.4,5100.0,46.5824,46.9216,46.5824,46.9022,5100.0
2010-05-05 11:40:00,48.41,48.45,48.29,48.34,5800.0,46.9119,46.9506,46.7956,46.844,5800.0
2010-05-05 11:45:00,48.29,48.45,48.15,48.27,19800.0,46.7956,46.9506,46.6599,46.7762,19800.0
2010-05-05 11:50:00,48.32,48.32,48.09,48.18,9800.0,46.8247,46.8247,46.6018,46.689,9800.0
2010-05-05 11:55:00,48.24,48.34,48.08,48.16,9300.0,46.7471,46.844,46.5921,46.6696,9300.0
2010-05-05 12:00:00,48.16,48.38,48.16,48.31,10900.0,46.6696,46.8828,46.6696,46.815,10900.0
2010-05-05 12:05:00,48.31,48.31,48.14,48.25,6000.0,46.815,46.815,46.6502,46.7568,6000.0
2010-05-05 12:10:00,48.25,48.28,48.08,48.17,7000.0,46.7568,46.7859,46.5921,46.6793,7000.0
2010-05-05 12:15:00,48.19,48.19,48.01,48.16,2900.0,46.6987,46.6987,46.5243,46.6696,2900.0
2010-05-05 12:20:00,48.18,48.24,47.71,47.71,9400.0,46.689,46.7471,46.2335,46.2335,9400.0
2010-05-05 12:25:00,47.71,48.18,47.71,47.98,5500.0,46.2335,46.689,46.2335,46.4952,5500.0
2010-05-05 12:30:00,47.99,48.29,47.97,48.29,1900.0,46.5049,46.7956,46.4855,46.7956,1900.0
2010-05-05 12:35:00,48.29,48.32,48.16,48.22,7600.0,46.7956,46.8247,46.6696,46.7278,7600.0
2010-05-05 12:40:00,48.2,48.21,48.02,48.12,5600.0,46.7084,46.7181,46.5339,46.6309,5600.0
2010-05-05 12:45:00,48.09,48.2,48.07,48.2,3500.0,46.6018,46.7084,46.5824,46.7084,3500.0
2010-05-05 12:50:00,48.21,48.26,48.19,48.2,2800.0,46.7181,46.7665,46.6987,46.7084,2800.0
2010-05-05 12:55:00,48.2,48.24,48.18,48.2,3100.0,46.7084,46.7471,46.689,46.7084,3100.0
2010-05-05 13:00:00,48.2,48.2,47.94,47.99,4000.0,46.7084,46.7084,46.4564,46.5049,4000.0
2010-05-05 13:05:00,48.1,48.28,48.1,48.26,5200.0,46.6115,46.7859,46.6115,46.7665,5200.0
2010-05-05 13:10:00,48.25,48.25,47.99,48.01,2600.0,46.7568,46.7568,46.5049,46.5243,2600.0
2010-05-05 13:15:00,48.05,48.22,48.05,48.22,1800.0,46.563,46.7278,46.563,46.7278,1800.0
2010-05-05 13:20:00,48.2,48.23,48.19,48.2,2700.0,46.7084,46.7375,46.6987,46.7084,2700.0
2010-05-05 13:25:00,48.19,48.19,47.97,48.04,3100.0,46.6987,46.6987,46.4855,46.5533,3100.0
2010-05-05 13:30:00,47.99,48.01,47.95,48.01,4200.0,46.5049,46.5243,46.4661,46.5243,4200.0
2010-05-05 13:35:00,48.0,48.0,47.87,47.97,3700.0,46.5146,46.5146,46.3886,46.4855,3700.0
2010-05-05 13:40:00,48.0,48.01,47.92,47.92,3100.0,46.5146,46.5243,46.437,46.437,3100.0
2010-05-05 13:45:00,47.9,48.06,47.89,48.0,3000.0,46.4177,46.5727,46.408,46.5146,3000.0
2010-05-05 13:50:00,48.0,48.01,47.95,48.0,5100.0,46.5146,46.5243,46.4661,46.5146,5100.0
2010-05-05 13:55:00,48.01,48.01,47.9,47.91,4100.0,46.5243,46.5243,46.4177,46.4274,4100.0
2010-05-05 14:00:00,47.9,47.95,47.79,47.81,5200.0,46.4177,46.4661,46.3111,46.3304,5200.0
2010-05-05 14:05:00,47.82,48.03,47.8,47.97,7300.0,46.3401,46.5436,46.3208,46.4855,7300.0
2010-05-05 14:10:00,47.97,47.98,47.95,47.95,2400.0,46.4855,46.4952,46.4661,46.4661,2400.0
2010-05-05 14:15:00,47.94,48.04,47.87,47.92,5600.0,46.4564,46.5533,46.3886,46.437,5600.0
2010-05-05 14:20:00,47.95,48.04,47.91,47.93,6000.0,46.4661,46.5533,46.4274,46.4467,6000.0
2010-05-05 14:25:00,47.94,48.0,47.81,47.91,5500.0,46.4564,46.5146,46.3304,46.4274,5500.0
2010-05-05 14:30:00,47.92,47.92,47.71,47.77,7100.0,46.437,46.437,46.2335,46.2917,7100.0
2010-05-05 14:35:00,47.76,47.78,47.47,47.53,9600.0,46.282,46.3014,46.001,46.0591,9600.0
2010-05-05 14:40:00,47.55,47.56,47.31,47.43,12800.0,46.0785,46.0882,45.8459,45.9622,12800.0
2010-05-05 14:45:00,47.4,47.49,47.2,47.31,13300.0,45.9331,46.0204,45.7393,45.8459,13300.0
2010-05-05 14:50:00,47.3,47.46,47.24,47.37,10100.0,45.8362,45.9913,45.7781,45.9041,10100.0
2010-05-05 14:55:00,47.37,47.74,47.37,47.62,9000.0,45.9041,46.2626,45.9041,46.1463,9000.0
2010-05-05 15:00:00,47.64,47.81,47.59,47.78,12600.0,46.1657,46.3304,46.1173,46.3014,12600.0
2010-05-05 15:05:00,47.79,47.79,47.68,47.74,14100.0,46.3111,46.3111,46.2045,46.2626,14100.0
2010-05-05 15:10:00,47.74,47.82,47.67,47.77,8200.0,46.2626,46.3401,46.1948,46.2917,8200.0
2010-05-05 15:15:00,47.77,47.77,47.49,47.62,5700.0,46.2917,46.2917,46.0204,46.1463,5700.0
2010-05-05 15:20:00,47.61,47.76,47.59,47.74,11500.0,46.1366,46.282,46.1173,46.2626,11500.0
2010-05-05 15:25:00,47.76,47.78,47.3,47.55,7800.0,46.282,46.3014,45.8362,46.0785,7800.0
2010-05-05 15:30:00,47.56,47.6,47.18,47.2,15900.0,46.0882,46.1269,45.7199,45.7393,15900.0
2010-05-05 15:35:00,47.17,47.46,47.17,47.42,18500.0,45.7103,45.9913,45.7103,45.9525,18500.0
2010-05-05 15:40:00,47.42,47.47,47.35,47.36,13000.0,45.9525,46.001,45.8847,45.8944,13000.0
2010-05-05 15:45:00,47.35,47.39,47.28,47.35,15500.0,45.8847,45.9234,45.8168,45.8847,15500.0
2010-05-05 15:50:00,47.37,47.39,47.31,47.35,14700.0,45.9041,45.9234,45.8459,45.8847,14700.0
2010-05-05 15:55:00,47.41,47.42,47.23,47.31,25200.0,45.9428,45.9525,45.7684,45.8459,25200.0
2010-05-06 09:30:00,47.5,47.76,47.5,47.51,15200.0,46.03,46.282,46.03,46.0397,15200.0
2010-05-06 09:35:00,47.56,47.93,47.56,47.85,4600.0,46.0882,46.4467,46.0882,46.3692,4600.0
2010-05-06 09:40:00,47.86,48.13,47.86,48.01,14700.0,46.3789,46.6405,46.3789,46.5243,14700.0
2010-05-06 09:45:00,48.1,48.1,47.7,47.78,6800.0,46.6115,46.6115,46.2239,46.3014,6800.0
2010-05-06 09:50:00,47.78,47.88,47.63,47.73,2700.0,46.3014,46.3983,46.156,46.2529,2700.0
2010-05-06 09:55:00,47.68,48.04,47.55,48.0,5800.0,46.2045,46.5533,46.0785,46.5146,5800.0
2010-05-06 10:00:00,48.0,48.11,47.87,48.0,6700.0,46.5146,46.6212,46.3886,46.5146,6700.0
2010-05-06 10:05:00,48.0,48.03,47.54,47.54,8900.0,46.5146,46.5436,46.0688,46.0688,8900.0
2010-05-06 10:10:00,47.59,47.76,47.5,47.52,3900.0,46.1173,46.282,46.03,46.0494,3900.0
2010-05-06 10:15:00,47.61,47.93,47.54,47.93,4600.0,46.1366,46.4467,46.0688,46.4467,4600.0
2010-05-06 10:20:00,47.79,47.8,47.52,47.59,3600.0,46.3111,46.3208,46.0494,46.1173,3600.0
2010-05-06 10:25:00,47.53,47.58,47.49,47.5,5300.0,46.0591,46.1076,46.0204,46.03,5300.0
2010-05-06 10:30:00,47.5,47.6,47.5,47.6,3300.0,46.03,46.1269,46.03,46.1269,3300.0
2010-05-06 10:35:00,47.72,47.74,47.56,47.73,6900.0,46.2432,46.2626,46.0882,46.2529,6900.0
2010-05-06 10:40:00,47.71,47.79,47.7,47.79,11000.0,46.2335,46.3111,46.2239,46.3111,11000.0
2010-05-06 10:45:00,47.72,47.74,47.5,47.51,18000.0,46.2432,46.2626,46.03,46.0397,18000.0
2010-05-06 10:50:00,47.51,47.61,47.5,47.51,17100.0,46.0397,46.1366,46.03,46.0397,17100.0
2010-05-06 10:55:00,47.51,47.62,47.5,47.54,13300.0,46.0397,46.1463,46.03,46.0688,13300.0
2010-05-06 11:00:00,47.53,47.56,47.29,47.29,17000.0,46.0591,46.0882,45.8265,45.8265,17000.0
2010-05-06 11:05:00,47.25,47.25,46.88,47.11,26600.0,45.7878,45.7878,45.4292,45.6521,26600.0
2010-05-06 11:10:00,47.09,47.13,46.76,46.79,13200.0,45.6327,45.6715,45.3129,45.342,13200.0
2010-05-06 11:15:00,46.8,46.86,46.56,46.85,11100.0,45.3517,45.4098,45.1191,45.4002,11100.0
2010-05-06 11:20:00,46.8,46.94,46.8,46.83,18800.0,45.3517,45.4874,45.3517,45.3808,18800.0
2010-05-06 11:25:00,46.82,46.93,46.8,46.89,14300.0,45.3711,45.4777,45.3517,45.4389,14300.0
2010-05-06 11:30:00,46.93,46.97,46.8,46.8,10100.0,45.4777,45.5164,45.3517,45.3517,10100.0
2010-05-06 11:35:00,46.8,46.94,46.7,46.94,11400.0,45.3517,45.4874,45.2548,45.4874,11400.0
2010-05-06 11:40:00,46.9,46.95,46.76,46.78,6300.0,45.4486,45.4971,45.3129,45.3323,6300.0
2010-05-06 11:45:00,46.81,46.81,46.29,46.31,16300.0,45.3614,45.3614,44.8575,44.8769,16300.0
2010-05-06 11:50:00,46.32,46.55,46.29,46.54,11000.0,44.8866,45.1094,44.8575,45.0998,11000.0
2010-05-06 11:55:00,46.54,46.79,46.54,46.77,9000.0,45.0998,45.342,45.0998,45.3226,9000.0
2010-05-06 12:00:00,46.78,47.04,46.78,46.93,19300.0,45.3323,45.5843,45.3323,45.4777,19300.0
2010-05-06 12:05:00,46.93,47.19,46.93,46.95,3900.0,45.4777,45.7296,45.4777,45.4971,3900.0
2010-05-06 12:10:00,47.0,47.55,47.0,47.53,4400.0,45.5455,46.0785,45.5455,46.0591,4400.0
2010-05-06 12:15:00,47.53,47.58,46.88,46.95,23500.0,46.0591,46.1076,45.4292,45.4971,23500.0
2010-05-06 12:20:00,46.96,47.12,46.9,46.99,7500.0,45.5068,45.6618,45.4486,45.5358,7500.0
2010-05-06 12:25:00,46.98,47.13,46.96,47.13,4400.0,45.5261,45.6715,45.5068,45.6715,4400.0
2010-05-06 12:30:00,47.12,47.18,47.02,47.07,3000.0,45.6618,45.7199,45.5649,45.6133,3000.0
2010-05-06 12:35:00,47.09,47.09,46.97,47.04,4900.0,45.6327,45.6327,45.5164,45.5843,4900.0
2010-05-06 12:40:00,47.02,47.02,46.79,46.86,4400.0,45.5649,45.5649,45.342,45.4098,4400.0
2010-05-06 12:45:00,46.83,46.84,46.62,46.73,5100.0,45.3808,45.3905,45.1773,45.2839,5100.0
2010-05-06 12:50:00,46.72,47.08,46.71,47.08,1900.0,45.2742,45.623,45.2645,45.623,1900.0
2010-05-06 12:55:00,47.09,47.15,47.03,47.14,1400.0,45.6327,45.6909,45.5746,45.6812,1400.0
2010-05-06 13:00:00,47.13,47.18,46.98,47.0,9400.0,45.6715,45.7199,45.5261,45.5455,9400.0
2010-05-06 13:05:00,47.03,47.03,46.81,47.0,6100.0,45.5746,45.5746,45.3614,45.5455,6100.0
2010-05-06 13:10:00,46.99,47.0,46.64,46.64,5700.0,45.5358,45.5455,45.1967,45.1967,5700.0
2010-05-06 13:15:00,46.67,46.67,46.41,46.6,3100.0,45.2257,45.2257,44.9738,45.1579,3100.0
2010-05-06 13:20:00,46.56,46.56,46.27,46.41,4700.0,45.1191,45.1191,44.8381,44.9738,4700.0
2010-05-06 13:25:00,46.37,46.66,46.37,46.66,3400.0,44.935,45.216,44.935,45.216,3400.0
2010-05-06 13:30:00,46.71,46.74,46.34,46.49,6200.0,45.2645,45.2936,44.9059,45.0513,6200.0
2010-05-06 13:35:00,46.46,46.49,46.26,46.27,11900.0,45.0222,45.0513,44.8284,44.8381,11900.0
2010-05-06 13:40:00,46.27,46.27,46.07,46.21,15000.0,44.8381,44.8381,44.6443,44.78,15000.0
2010-05-06 13:45:00,46.24,46.44,46.24,46.28,8300.0,44.809,45.0028,44.809,44.8478,8300.0
2010-05-06 13:50:00,46.29,46.29,46.07,46.1,7700.0,44.8575,44.8575,44.6443,44.6734,7700.0
2010-05-06 13:55:00,46.08,46.08,45.72,45.9,33900.0,44.654,44.654,44.3051,44.4796,33900.0
2010-05-06 14:00:00,45.93,46.12,45.53,45.53,9800.0,44.5086,44.6927,44.121,44.121,9800.0
2010-05-06 14:05:00,45.52,45.55,45.25,45.27,30700.0,44.1113,44.1404,43.8497,43.8691,30700.0
2010-05-06 14:10:00,45.31,45.51,45.29,45.5,25500.0,43.9078,44.1016,43.8884,44.0919,25500.0
2010-05-06 14:15:00,45.46,45.53,44.9,44.99,48100.0,44.0532,44.121,43.5105,43.5977,48100.0
2010-05-06 14:20:00,44.96,44.96,44.2,44.68,42800.0,43.5686,43.5686,42.8322,43.2973,42800.0
2010-05-06 14:25:00,44.72,44.92,44.5,44.61,50500.0,43.3361,43.5299,43.1229,43.2295,50500.0
2010-05-06 14:30:00,44.63,44.68,43.2,43.92,74600.0,43.2489,43.2973,41.8631,42.5608,74600.0
2010-05-06 14:35:00,43.92,43.92,43.39,43.44,31700.0,42.5608,42.5608,42.0472,42.0957,31700.0
2010-05-06 14:40:00,43.41,43.41,42.01,42.13,33500.0,42.0666,42.0666,40.7099,40.8262,33500.0
2010-05-06 14:45:00,42.14,43.68,41.0,43.68,15500.0,40.8359,42.3283,39.7312,42.3283,15500.0
2010-05-06 14:50:00,43.68,46.12,43.68,46.02,14300.0,42.3283,44.6927,42.3283,44.5958,14300.0
2010-05-06 14:55:00,46.03,46.26,45.0,45.3,14700.0,44.6055,44.8284,43.6074,43.8981,14700.0
2010-05-06 15:00:00,45.29,45.95,45.22,45.76,9500.0,43.8884,44.528,43.8206,44.3439,9500.0
2010-05-06 15:05:00,45.73,46.25,45.69,46.25,7600.0,44.3148,44.8187,44.2761,44.8187,7600.0
2010-05-06 15:10:00,46.22,46.25,45.19,45.47,10700.0,44.7897,44.8187,43.7915,44.0629,10700.0
2010-05-06 15:15:00,45.5,45.73,45.17,45.25,6400.0,44.0919,44.3148,43.7721,43.8497,6400.0
2010-05-06 15:20:00,45.12,45.3,45.02,45.11,8300.0,43.7237,43.8981,43.6268,43.714,8300.0
2010-05-06 15:25:00,45.08,45.16,44.69,45.11,14900.0,43.6849,43.7625,43.307,43.714,14900.0
2010-05-06 15:30:00,45.14,45.93,45.11,45.7,7400.0,43.7431,44.5086,43.714,44.2857,7400.0
2010-05-06 15:35:00,45.7,46.02,45.54,45.83,25100.0,44.2857,44.5958,44.1307,44.4117,25100.0
2010-05-06 15:40:00,45.8,45.84,44.98,45.0,52800.0,44.3827,44.4214,43.588,43.6074,52800.0
2010-05-06 15:45:00,45.0,45.14,44.85,45.0,38700.0,43.6074,43.7431,43.462,43.6074,38700.0
2010-05-06 15:50:00,44.99,45.83,44.9,45.14,72500.0,43.5977,44.4117,43.5105,43.7431,72500.0
2010-05-06 15:55:00,45.11,45.17,44.78,44.86,51900.0,43.714,43.7721,43.3942,43.4717,51900.0
2010-05-07 09:30:00,47.88,49.0,45.51,47.06,65700.0,46.3983,47.4836,44.1016,45.6037,65700.0
2010-05-07 09:35:00,47.24,47.28,46.09,46.94,45100.0,45.7781,45.8168,44.6637,45.4874,45100.0
2010-05-07 09:40:00,46.9,47.21,45.89,47.18,25000.0,45.4486,45.749,44.4699,45.7199,25000.0
2010-05-07 09:45:00,47.15,47.31,46.13,46.98,43800.0,45.6909,45.8459,44.7024,45.5261,43800.0
2010-05-07 09:50:00,46.97,47.66,46.91,47.45,28400.0,45.5164,46.1851,45.4583,45.9816,28400.0
2010-05-07 09:55:00,47.48,47.99,47.23,47.48,25200.0,46.0107,46.5049,45.7684,46.0107,25200.0
2010-05-07 10:00:00,47.49,47.83,46.26,46.54,35000.0,46.0204,46.3498,44.8284,45.0998,35000.0
2010-05-07 10:05:00,46.48,46.77,46.33,46.48,27300.0,45.0416,45.3226,44.8962,45.0416,27300.0
2010-05-07 10:10:00,46.48,46.68,46.03,46.22,29600.0,45.0416,45.2354,44.6055,44.7897,29600.0
2010-05-07 10:15:00,46.26,46.4,45.52,45.88,15100.0,44.8284,44.9641,44.1113,44.4602,15100.0
2010-05-07 10:20:00,45.8,45.8,44.81,44.94,40400.0,44.3827,44.3827,43.4233,43.5493,40400.0
2010-05-07 10:25:00,44.95,45.1,44.49,45.0,15900.0,43.559,43.7043,43.1132,43.6074,15900.0
2010-05-07 10:30:00,45.17,45.47,44.96,45.47,25000.0,43.7721,44.0629,43.5686,44.0629,25000.0
2010-05-07 10:35:00,45.48,46.33,45.48,46.22,14800.0,44.0726,44.8962,44.0726,44.7897,14800.0
2010-05-07 10:40:00,46.3,46.49,45.67,45.84,22000.0,44.8672,45.0513,44.2567,44.4214,22000.0
2010-05-07 10:45:00,45.89,46.47,45.76,46.15,27800.0,44.4699,45.0319,44.3439,44.7218,27800.0
2010-05-07 10:50:00,46.25,46.27,45.77,46.13,21800.0,44.8187,44.8381,44.3536,44.7024,21800.0
2010-05-07 10:55:00,46.17,46.2,46.0,46.15,5600.0,44.7412,44.7703,44.5765,44.7218,5600.0
2010-05-07 11:00:00,46.17,46.36,45.84,46.17,13300.0,44.7412,44.9253,44.4214,44.7412,13300.0
2010-05-07 11:05:00,46.15,46.68,46.05,46.52,22400.0,44.7218,45.2354,44.6249,45.0804,22400.0
2010-05-07 11:10:00,46.53,46.68,46.46,46.66,15000.0,45.0901,45.2354,45.0222,45.216,15000.0
2010-05-07 11:15:00,46.65,47.24,46.05,46.5,38100.0,45.2063,45.7781,44.6249,45.061,38100.0
2010-05-07 11:20:00,46.49,46.57,46.0,46.1,12200.0,45.0513,45.1288,44.5765,44.6734,12200.0
2010-05-07 11:25:00,46.07,46.19,45.9,46.03,10400.0,44.6443,44.7606,44.4796,44.6055,10400.0
2010-05-07 11:30:00,46.04,46.11,45.39,45.78,10600.0,44.6152,44.6831,43.9853,44.3633,10600.0
2010-05-07 11:35:00,45.75,45.86,45.61,45.76,15100.0,44.3342,44.4408,44.1985,44.3439,15100.0
2010-05-07 11:40:00,45.74,46.12,45.74,45.97,11600.0,44.3245,44.6927,44.3245,44.5474,11600.0
2010-05-07 11:45:00,45.95,46.39,45.9,46.11,8000.0,44.528,44.9544,44.4796,44.6831,8000.0
2010-05-07 11:50:00,46.13,46.87,45.7,46.85,23400.0,44.7024,45.4195,44.2857,45.4002,23400.0
2010-05-07 11:55:00,46.67,46.7,46.25,46.32,7900.0,45.2257,45.2548,44.8187,44.8866,7900.0
2010-05-07 12:00:00,46.27,46.59,45.88,46.31,13700.0,44.8381,45.1482,44.4602,44.8769,13700.0
2010-05-07 12:05:00,46.27,46.56,46.26,46.56,14200.0,44.8381,45.1191,44.8284,45.1191,14200.0
2010-05-07 12:10:00,46.57,46.72,46.1,46.49,11200.0,45.1288,45.2742,44.6734,45.0513,11200.0
2010-05-07 12:15:00,46.49,46.5,46.33,46.5,7300.0,45.0513,45.061,44.8962,45.061,7300.0
2010-05-07 12:20:00,46.42,46.5,46.15,46.15,4700.0,44.9835,45.061,44.7218,44.7218,4700.0
2010-05-07 12:25:00,46.01,46.2,45.81,46.15,7000.0,44.5862,44.7703,44.3923,44.7218,7000.0
2010-05-07 12:30:00,46.18,46.18,45.89,45.96,6200.0,44.7509,44.7509,44.4699,44.5377,6200.0
2010-05-07 12:35:00,45.96,46.45,45.96,46.4,16400.0,44.5377,45.0125,44.5377,44.9641,16400.0
2010-05-07 12:40:00,46.37,46.68,46.37,46.45,5400.0,44.935,45.2354,44.935,45.0125,5400.0
2010-05-07 12:45:00,46.46,46.66,46.4,46.66,3900.0,45.0222,45.216,44.9641,45.216,3900.0
2010-05-07 12:50:00,46.75,47.1,46.72,46.72,3600.0,45.3033,45.6424,45.2742,45.2742,3600.0
2010-05-07 12:55:00,46.55,46.63,46.4,46.46,6200.0,45.1094,45.187,44.9641,45.0222,6200.0
2010-05-07 13:00:00,46.46,46.81,46.42,46.54,5300.0,45.0222,45.3614,44.9835,45.0998,5300.0
2010-05-07 13:05:00,46.66,46.66,46.42,46.43,5200.0,45.216,45.216,44.9835,44.9932,5200.0
2010-05-07 13:10:00,46.32,46.35,46.1,46.14,4100.0,44.8866,44.9156,44.6734,44.7121,4100.0
2010-05-07 13:15:00,46.15,46.86,46.15,46.52,8200.0,44.7218,45.4098,44.7218,45.0804,8200.0
2010-05-07 13:20:00,46.55,46.62,46.46,46.46,3000.0,45.1094,45.1773,45.0222,45.0222,3000.0
2010-05-07 13:25:00,46.46,46.73,46.37,46.37,4700.0,45.0222,45.2839,44.935,44.935,4700.0
2010-05-07 13:30:00,46.39,46.64,46.39,46.64,2700.0,44.9544,45.1967,44.9544,45.1967,2700.0
2010-05-07 13:35:00,46.71,46.8,46.49,46.61,7000.0,45.2645,45.3517,45.0513,45.1676,7000.0
2010-05-07 13:40:00,46.64,46.99,46.6,46.88,5100.0,45.1967,45.5358,45.1579,45.4292,5100.0
2010-05-07 13:45:00,46.99,47.05,46.69,46.85,5600.0,45.5358,45.594,45.2451,45.4002,5600.0
2010-05-07 13:50:00,46.85,46.85,46.49,46.49,4700.0,45.4002,45.4002,45.0513,45.0513,4700.0
2010-05-07 13:55:00,46.49,46.6,46.4,46.49,7200.0,45.0513,45.1579,44.9641,45.0513,7200.0
2010-05-07 14:00:00,46.53,46.61,46.42,46.46,5600.0,45.0901,45.1676,44.9835,45.0222,5600.0
2010-05-07 14:05:00,46.46,46.52,46.33,46.33,6800.0,45.0222,45.0804,44.8962,44.8962,6800.0
2010-05-07 14:10:00,46.3,46.33,46.1,46.14,10500.0,44.8672,44.8962,44.6734,44.7121,10500.0
2010-05-07 14:15:00,46.12,46.14,45.97,46.02,13600.0,44.6927,44.7121,44.5474,44.5958,13600.0
2010-05-07 14:20:00,46.03,46.11,45.75,45.76,9900.0,44.6055,44.6831,44.3342,44.3439,9900.0
2010-05-07 14:25:00,45.66,45.86,45.43,45.69,14100.0,44.247,44.4408,44.0241,44.2761,14100.0
2010-05-07 14:30:00,45.66,45.75,45.59,45.68,7600.0,44.247,44.3342,44.1791,44.2664,7600.0
2010-05-07 14:35:00,45.68,46.02,45.66,45.94,5700.0,44.2664,44.5958,44.247,44.5183,5700.0
2010-05-07 14:40:00,45.97,46.11,45.81,45.81,10200.0,44.5474,44.6831,44.3923,44.3923,10200.0
2010-05-07 14:45:00,45.76,45.78,45.5,45.59,9400.0,44.3439,44.3633,44.0919,44.1791,9400.0
2010-05-07 14:50:00,45.57,45.6,45.35,45.53,10100.0,44.1598,44.1888,43.9466,44.121,10100.0
2010-05-07 14:55:00,45.51,45.75,45.46,45.73,8300.0,44.1016,44.3342,44.0532,44.3148,8300.0
2010-05-07 15:00:00,45.75,45.99,45.53,45.82,10100.0,44.3342,44.5668,44.121,44.402,10100.0
2010-05-07 15:05:00,45.81,45.81,45.49,45.49,10400.0,44.3923,44.3923,44.0822,44.0822,10400.0
2010-05-07 15:10:00,45.5,45.67,45.4,45.59,13700.0,44.0919,44.2567,43.995,44.1791,13700.0
2010-05-07 15:15:00,45.59,46.05,45.43,45.93,16600.0,44.1791,44.6249,44.0241,44.5086,16600.0
2010-05-07 15:20:00,45.93,46.02,45.65,45.83,14800.0,44.5086,44.5958,44.2373,44.4117,14800.0
2010-05-07 15:25:00,45.81,45.92,45.62,45.77,14200.0,44.3923,44.4989,44.2082,44.3536,14200.0
2010-05-07 15:30:00,45.79,45.8,45.48,45.71,22700.0,44.373,44.3827,44.0726,44.2954,22700.0
2010-05-07 15:35:00,45.74,45.95,45.6,45.87,32600.0,44.3245,44.528,44.1888,44.4505,32600.0
2010-05-07 15:40:00,45.87,46.04,45.87,46.0,36100.0,44.4505,44.6152,44.4505,44.5765,36100.0
2010-05-07 15:45:00,46.0,46.0,45.84,45.91,20100.0,44.5765,44.5765,44.4214,44.4892,20100.0
2010-05-07 15:50:00,45.95,45.98,45.86,45.97,22100.0,44.528,44.5571,44.4408,44.5474,22100.0
2010-05-07 15:55:00,45.98,46.01,45.97,46.01,39800.0,44.5571,44.5862,44.5474,44.5862,39800.0
2010-05-10 09:30:00,48.79,49.46,48.79,49.35,51000.0,47.2801,47.9294,47.2801,47.8228,51000.0
2010-05-10 09:35:00,49.34,49.88,48.9,49.43,37700.0,47.8131,48.3364,47.3867,47.9003,37700.0
2010-05-10 09:40:00,49.5,49.63,49.22,49.26,11400.0,47.9681,48.0941,47.6968,47.7356,11400.0
2010-05-10 09:45:00,49.32,49.43,49.1,49.11,11300.0,47.7937,47.9003,47.5805,47.5902,11300.0
2010-05-10 09:50:00,49.1,49.41,49.0,49.38,26700.0,47.5805,47.8809,47.4836,47.8519,26700.0
2010-05-10 09:55:00,49.38,49.39,49.16,49.33,7200.0,47.8519,47.8616,47.6387,47.8034,7200.0
2010-05-10 10:00:00,49.21,49.23,48.96,49.1,13000.0,47.6871,47.7065,47.4449,47.5805,13000.0
2010-05-10 10:05:00,49.16,49.22,49.09,49.18,8800.0,47.6387,47.6968,47.5708,47.6581,8800.0
2010-05-10 10:10:00,49.16,49.53,49.15,49.47,7800.0,47.6387,47.9972,47.629,47.9391,7800.0
2010-05-10 10:15:00,49.47,49.53,49.39,49.46,4400.0,47.9391,47.9972,47.8616,47.9294,4400.0
2010-05-10 10:20:00,49.45,49.62,49.41,49.58,10100.0,47.9197,48.0844,47.8809,48.0457,10100.0
2010-05-10 10:25:00,49.55,49.55,49.26,49.36,6900.0,48.0166,48.0166,47.7356,47.8325,6900.0
2010-05-10 10:30:00,49.35,49.7,49.35,49.55,8600.0,47.8228,48.162,47.8228,48.0166,8600.0
2010-05-10 10:35:00,49.58,49.67,49.5,49.58,27800.0,48.0457,48.1329,47.9681,48.0457,27800.0
2010-05-10 10:40:00,49.55,49.58,49.27,49.27,21900.0,48.0166,48.0457,47.7453,47.7453,21900.0
2010-05-10 10:45:00,49.28,49.45,49.28,49.37,2700.0,47.755,47.9197,47.755,47.8422,2700.0
2010-05-10 10:50:00,49.4,49.47,49.32,49.46,7700.0,47.8712,47.9391,47.7937,47.9294,7700.0
2010-05-10 10:55:00,49.46,49.46,49.19,49.37,5600.0,47.9294,47.9294,47.6677,47.8422,5600.0
2010-05-10 11:00:00,49.38,49.55,49.36,49.54,5900.0,47.8519,48.0166,47.8325,48.0069,5900.0
2010-05-10 11:05:00,49.5,49.59,49.45,49.58,46200.0,47.9681,48.0554,47.9197,48.0457,46200.0
2010-05-10 11:10:00,49.56,49.6,49.44,49.44,6000.0,48.0263,48.0651,47.91,47.91,6000.0
2010-05-10 11:15:00,49.41,49.45,49.23,49.29,5400.0,47.8809,47.9197,47.7065,47.7646,5400.0
2010-05-10 11:20:00,49.3,49.33,49.0,49.14,6500.0,47.7743,47.8034,47.4836,47.6193,6500.0
2010-05-10 11:25:00,49.15,49.29,49.06,49.29,5600.0,47.629,47.7646,47.5418,47.7646,5600.0
2010-05-10 11:30:00,49.26,49.29,49.16,49.29,5700.0,47.7356,47.7646,47.6387,47.7646,5700.0
2010-05-10 11:35:00,49.3,49.42,49.26,49.39,9100.0,47.7743,47.8906,47.7356,47.8616,9100.0
2010-05-10 11:40:00,49.37,49.43,49.34,49.36,4800.0,47.8422,47.9003,47.8131,47.8325,4800.0
2010-05-10 11:45:00,49.34,49.34,49.21,49.21,3000.0,47.8131,47.8131,47.6871,47.6871,3000.0
2010-05-10 11:50:00,49.27,49.4,49.27,49.4,8200.0,47.7453,47.8712,47.7453,47.8712,8200.0
2010-05-10 11:55:00,49.4,49.44,49.38,49.43,3500.0,47.8712,47.91,47.8519,47.9003,3500.0
2010-05-10 12:00:00,49.4,49.4,49.27,49.33,14500.0,47.8712,47.8712,47.7453,47.8034,14500.0
2010-05-10 12:05:00,49.31,49.41,49.3,49.41,8100.0,47.784,47.8809,47.7743,47.8809,8100.0
2010-05-10 12:10:00,49.38,49.43,49.37,49.42,5200.0,47.8519,47.9003,47.8422,47.8906,5200.0
2010-05-10 12:15:00,49.44,49.54,49.33,49.33,5700.0,47.91,48.0069,47.8034,47.8034,5700.0
2010-05-10 12:20:00,49.3,49.44,49.3,49.35,6600.0,47.7743,47.91,47.7743,47.8228,6600.0
2010-05-10 12:25:00,49.33,49.55,49.32,49.51,22300.0,47.8034,48.0166,47.7937,47.9778,22300.0
2010-05-10 12:30:00,49.49,49.49,49.28,49.37,5000.0,47.9585,47.9585,47.755,47.8422,5000.0
2010-05-10 12:35:00,49.4,49.55,49.31,49.44,9900.0,47.8712,48.0166,47.784,47.91,9900.0
2010-05-10 12:40:00,49.46,49.46,49.38,49.4,3200.0,47.9294,47.9294,47.8519,47.8712,3200.0
2010-05-10 12:45:00,49.4,49.43,49.36,49.4,2300.0,47.8712,47.9003,47.8325,47.8712,2300.0
2010-05-10 12:50:00,49.36,49.47,49.27,49.43,6000.0,47.8325,47.9391,47.7453,47.9003,6000.0
2010-05-10 12:55:00,49.42,49.42,49.31,49.41,7800.0,47.8906,47.8906,47.784,47.8809,7800.0
2010-05-10 13:00:00,49.41,49.42,49.31,49.31,2500.0,47.8809,47.8906,47.784,47.784,2500.0
2010-05-10 13:05:00,49.33,49.33,49.04,49.13,7000.0,47.8034,47.8034,47.5224,47.6096,7000.0
2010-05-10 13:10:00,49.18,49.34,49.0,49.22,12200.0,47.6581,47.8131,47.4836,47.6968,12200.0
2010-05-10 13:15:00,49.16,49.31,49.13,49.3,10300.0,47.6387,47.784,47.6096,47.7743,10300.0
2010-05-10 13:20:00,49.31,49.45,49.29,49.36,4000.0,47.784,47.9197,47.7646,47.8325,4000.0
2010-05-10 13:25:00,49.38,49.39,49.22,49.3,9100.0,47.8519,47.8616,47.6968,47.7743,9100.0
2010-05-10 13:30:00,49.29,49.37,49.21,49.35,12700.0,47.7646,47.8422,47.6871,47.8228,12700.0
2010-05-10 13:35:00,49.35,49.4,49.27,49.29,10000.0,47.8228,47.8712,47.7453,47.7646,10000.0
2010-05-10 13:40:00,49.26,49.29,49.11,49.23,10000.0,47.7356,47.7646,47.5902,47.7065,10000.0
2010-05-10 13:45:00,49.27,49.33,49.22,49.3,10700.0,47.7453,47.8034,47.6968,47.7743,10700.0
2010-05-10 13:50:00,49.3,49.36,49.26,49.3,4000.0,47.7743,47.8325,47.7356,47.7743,4000.0
2010-05-10 13:55:00,49.3,49.42,49.18,49.27,4400.0,47.7743,47.8906,47.6581,47.7453,4400.0
2010-05-10 14:00:00,49.31,49.39,49.13,49.36,9700.0,47.784,47.8616,47.6096,47.8325,9700.0
2010-05-10 14:05:00,49.36,49.43,49.25,49.43,7600.0,47.8325,47.9003,47.7259,47.9003,7600.0
2010-05-10 14:10:00,49.45,49.46,49.34,49.36,3100.0,47.9197,47.9294,47.8131,47.8325,3100.0
2010-05-10 14:15:00,49.34,49.34,49.16,49.16,9000.0,47.8131,47.8131,47.6387,47.6387,9000.0
2010-05-10 14:20:00,49.19,49.39,49.19,49.39,2300.0,47.6677,47.8616,47.6677,47.8616,2300.0
2010-05-10 14:25:00,49.38,49.41,49.22,49.22,5900.0,47.8519,47.8809,47.6968,47.6968,5900.0
2010-05-10 14:30:00,49.21,49.23,49.04,49.1,11100.0,47.6871,47.7065,47.5224,47.5805,11100.0
2010-05-10 14:35:00,49.12,49.22,48.91,48.91,10300.0,47.5999,47.6968,47.3964,47.3964,10300.0
2010-05-10 14:40:00,48.9,49.19,48.84,49.18,9400.0,47.3867,47.6677,47.3286,47.6581,9400.0
2010-05-10 14:45:00,49.15,49.16,48.99,49.12,5000.0,47.629,47.6387,47.4739,47.5999,5000.0
2010-05-10 14:50:00,49.15,49.3,49.15,49.3,11600.0,47.629,47.7743,47.629,47.7743,11600.0
2010-05-10 14:55:00,49.3,49.38,49.3,49.36,2300.0,47.7743,47.8519,47.7743,47.8325,2300.0
2010-05-10 15:00:00,49.34,49.34,49.14,49.16,3900.0,47.8131,47.8131,47.6193,47.6387,3900.0
2010-05-10 15:05:00,49.18,49.31,49.1,49.1,6200.0,47.6581,47.784,47.5805,47.5805,6200.0
2010-05-10 15:10:00,49.08,49.22,49.08,49.2,3300.0,47.5611,47.6968,47.5611,47.6774,3300.0
2010-05-10 15:15:00,49.2,49.2,49.04,49.14,7100.0,47.6774,47.6774,47.5224,47.6193,7100.0
2010-05-10 15:20:00,49.13,49.28,49.13,49.26,3600.0,47.6096,47.755,47.6096,47.7356,3600.0
2010-05-10 15:25:00,49.26,49.31,49.2,49.31,3000.0,47.7356,47.784,47.6774,47.784,3000.0
2010-05-10 15:30:00,49.32,49.33,49.22,49.32,9800.0,47.7937,47.8034,47.6968,47.7937,9800.0
2010-05-10 15:35:00,49.31,49.46,49.29,49.45,7900.0,47.784,47.9294,47.7646,47.9197,7900.0
2010-05-10 15:40:00,49.46,49.53,49.45,49.53,8400.0,47.9294,47.9972,47.9197,47.9972,8400.0
2010-05-10 15:45:00,49.53,49.64,49.48,49.48,14300.0,47.9972,48.1038,47.9488,47.9488,14300.0
2010-05-10 15:50:00,49.51,49.65,49.51,49.63,14900.0,47.9778,48.1135,47.9778,48.0941,14900.0
2010-05-10 15:55:00,49.66,49.95,49.64,49.95,45000.0,48.1232,48.4042,48.1038,48.4042,45000.0
2010-05-11 09:30:00,49.67,49.67,48.79,49.55,12300.0,48.1329,48.1329,47.2801,48.0166,12300.0
2010-05-11 09:35:00,49.48,49.71,49.45,49.68,2900.0,47.9488,48.1716,47.9197,48.1426,2900.0
2010-05-11 09:40:00,49.76,49.87,49.48,49.52,4500.0,48.2201,48.3267,47.9488,47.9875,4500.0
2010-05-11 09:45:00,49.64,49.9,49.62,49.89,2000.0,48.1038,48.3558,48.0844,48.3461,2000.0
2010-05-11 09:50:00,49.89,50.35,49.89,50.15,7800.0,48.3461,48.7918,48.3461,48.598,7800.0
2010-05-11 09:55:00,50.15,50.27,49.96,50.05,6100.0,48.598,48.7143,48.4139,48.5011,6100.0
2010-05-11 10:00:00,50.09,50.15,49.79,49.96,4100.0,48.5399,48.598,48.2492,48.4139,4100.0
2010-05-11 10:05:00,49.95,50.05,49.95,49.95,2000.0,48.4042,48.5011,48.4042,48.4042,2000.0
2010-05-11 10:10:00,49.85,50.07,49.85,50.07,7900.0,48.3073,48.5205,48.3073,48.5205,7900.0
2010-05-11 10:15:00,50.06,50.11,49.83,49.83,4900.0,48.5108,48.5593,48.2879,48.2879,4900.0
2010-05-11 10:20:00,49.84,50.0,49.82,49.86,3300.0,48.2976,48.4527,48.2782,48.317,3300.0
2010-05-11 10:25:00,49.84,49.85,49.75,49.77,2800.0,48.2976,48.3073,48.2104,48.2298,2800.0
2010-05-11 10:30:00,49.78,49.8,49.67,49.67,2800.0,48.2395,48.2589,48.1329,48.1329,2800.0
2010-05-11 10:35:00,49.63,49.9,49.61,49.89,24400.0,48.0941,48.3558,48.0747,48.3461,24400.0
2010-05-11 10:40:00,49.89,50.02,49.78,50.0,9500.0,48.3461,48.4721,48.2395,48.4527,9500.0
2010-05-11 10:45:00,50.0,50.08,49.92,50.02,6700.0,48.4527,48.5302,48.3752,48.4721,6700.0
2010-05-11 10:50:00,50.01,50.02,49.61,49.62,4200.0,48.4624,48.4721,48.0747,48.0844,4200.0
2010-05-11 10:55:00,49.61,49.72,49.56,49.72,2500.0,48.0747,48.1813,48.0263,48.1813,2500.0
2010-05-11 11:00:00,49.75,50.0,49.75,50.0,6400.0,48.2104,48.4527,48.2104,48.4527,6400.0
2010-05-11 11:05:00,50.0,50.22,50.0,50.22,10300.0,48.4527,48.6659,48.4527,48.6659,10300.0
2010-05-11 11:10:00,50.23,50.52,50.23,50.5,8100.0,48.6756,48.9566,48.6756,48.9372,8100.0
2010-05-11 11:15:00,50.5,50.61,50.32,50.57,5500.0,48.9372,49.0438,48.7628,49.005,5500.0
2010-05-11 11:20:00,50.56,50.56,50.46,50.46,2900.0,48.9953,48.9953,48.8984,48.8984,2900.0
2010-05-11 11:25:00,50.48,50.8,50.44,50.76,6500.0,48.9178,49.2279,48.8791,49.1892,6500.0
2010-05-11 11:30:00,50.8,50.89,50.46,50.88,7800.0,49.2279,49.3151,48.8984,49.3054,7800.0
2010-05-11 11:35:00,50.91,51.0,50.85,50.88,6700.0,49.3345,49.4217,49.2764,49.3054,6700.0
2010-05-11 11:40:00,50.86,50.86,50.75,50.75,7700.0,49.2861,49.2861,49.1795,49.1795,7700.0
2010-05-11 11:45:00,50.73,50.75,50.65,50.7,4800.0,49.1601,49.1795,49.0826,49.131,4800.0
2010-05-11 11:50:00,50.7,50.82,50.61,50.82,5800.0,49.131,49.2473,49.0438,49.2473,5800.0
2010-05-11 11:55:00,50.85,51.07,50.8,50.95,6400.0,49.2764,49.4896,49.2279,49.3733,6400.0
2010-05-11 12:00:00,50.92,51.27,50.92,51.13,7800.0,49.3442,49.6834,49.3442,49.5477,7800.0
2010-05-11 12:05:00,51.12,51.42,51.1,51.27,8800.0,49.538,49.8287,49.5186,49.6834,8800.0
2010-05-11 12:10:00,51.18,51.32,51.04,51.2,7300.0,49.5962,49.7318,49.4605,49.6155,7300.0
2010-05-11 12:15:00,51.19,51.45,51.19,51.35,3900.0,49.6058,49.8578,49.6058,49.7609,3900.0
2010-05-11 12:20:00,51.38,51.42,51.2,51.42,4900.0,49.79,49.8287,49.6155,49.8287,4900.0
2010-05-11 12:25:00,51.4,51.53,51.39,51.51,2800.0,49.8094,49.9353,49.7997,49.9159,2800.0
2010-05-11 12:30:00,51.5,51.5,51.38,51.45,3500.0,49.9063,49.9063,49.79,49.8578,3500.0
2010-05-11 12:35:00,51.46,51.46,51.41,51.44,2000.0,49.8675,49.8675,49.819,49.8481,2000.0
2010-05-11 12:40:00,51.44,51.51,51.35,51.42,14900.0,49.8481,49.9159,49.7609,49.8287,14900.0
2010-05-11 12:45:00,51.4,51.69,51.36,51.65,7400.0,49.8094,50.0904,49.7706,50.0516,7400.0
2010-05-11 12:50:00,51.68,51.7,51.58,51.58,5300.0,50.0807,50.1001,49.9838,49.9838,5300.0
2010-05-11 12:55:00,51.58,51.69,51.57,51.68,4600.0,49.9838,50.0904,49.9741,50.0807,4600.0
2010-05-11 13:00:00,51.66,51.68,51.61,51.61,3000.0,50.0613,50.0807,50.0129,50.0129,3000.0
2010-05-11 13:05:00,51.58,51.64,51.55,51.62,6300.0,49.9838,50.0419,49.9547,50.0225,6300.0
2010-05-11 13:10:00,51.61,51.65,51.5,51.53,3600.0,50.0129,50.0516,49.9063,49.9353,3600.0
2010-05-11 13:15:00,51.55,51.65,51.54,51.59,3500.0,49.9547,50.0516,49.945,49.9935,3500.0
2010-05-11 13:20:00,51.54,51.75,51.48,51.75,5200.0,49.945,50.1485,49.8869,50.1485,5200.0
2010-05-11 13:25:00,51.73,51.87,51.69,51.87,3400.0,50.1291,50.2648,50.0904,50.2648,3400.0
2010-05-11 13:30:00,51.89,51.9,51.78,51.89,9600.0,50.2842,50.2939,50.1776,50.2842,9600.0
2010-05-11 13:35:00,51.86,51.86,51.64,51.68,6300.0,50.2551,50.2551,50.0419,50.0807,6300.0
2010-05-11 13:40:00,51.64,51.65,51.53,51.63,10800.0,50.0419,50.0516,49.9353,50.0322,10800.0
2010-05-11 13:45:00,51.6,51.69,51.51,51.61,6800.0,50.0032,50.0904,49.9159,50.0129,6800.0
2010-05-11 13:50:00,51.71,51.71,51.53,51.64,9200.0,50.1098,50.1098,49.9353,50.0419,9200.0
2010-05-11 13:55:00,51.65,51.65,51.45,51.52,3500.0,50.0516,50.0516,49.8578,49.9256,3500.0
2010-05-11 14:00:00,51.51,51.64,51.5,51.63,3800.0,49.9159,50.0419,49.9063,50.0322,3800.0
2010-05-11 14:05:00,51.63,51.69,51.47,51.48,6200.0,50.0322,50.0904,49.8772,49.8869,6200.0
2010-05-11 14:10:00,51.52,51.55,51.43,51.43,4100.0,49.9256,49.9547,49.8384,49.8384,4100.0
2010-05-11 14:15:00,51.42,51.42,51.2,51.27,4200.0,49.8287,49.8287,49.6155,49.6834,4200.0
2010-05-11 14:20:00,51.26,51.54,51.24,51.49,4100.0,49.6737,49.945,49.6543,49.8966,4100.0
2010-05-11 14:25:00,51.52,51.59,51.38,51.48,3400.0,49.9256,49.9935,49.79,49.8869,3400.0
2010-05-11 14:30:00,51.47,51.47,51.1,51.26,5200.0,49.8772,49.8772,49.5186,49.6737,5200.0
2010-05-11 14:35:00,51.24,51.47,51.24,51.47,4400.0,49.6543,49.8772,49.6543,49.8772,4400.0
2010-05-11 14:40:00,51.46,51.46,51.28,51.38,3400.0,49.8675,49.8675,49.6931,49.79,3400.0
2010-05-11 14:45:00,51.43,51.56,51.41,51.48,4300.0,49.8384,49.9644,49.819,49.8869,4300.0
2010-05-11 14:50:00,51.46,51.49,51.34,51.47,6900.0,49.8675,49.8966,49.7512,49.8772,6900.0
2010-05-11 14:55:00,51.42,51.42,51.16,51.24,7600.0,49.8287,49.8287,49.5768,49.6543,7600.0
2010-05-11 15:00:00,51.22,51.22,50.88,51.16,10500.0,49.6349,49.6349,49.3054,49.5768,10500.0
2010-05-11 15:05:00,51.19,51.29,51.09,51.09,12400.0,49.6058,49.7028,49.5089,49.5089,12400.0
2010-05-11 15:10:00,51.05,51.19,50.9,51.12,5200.0,49.4702,49.6058,49.3248,49.538,5200.0
2010-05-11 15:15:00,51.15,51.25,50.85,51.01,9500.0,49.5671,49.664,49.2764,49.4314,9500.0
2010-05-11 15:20:00,50.95,51.17,50.91,51.13,6700.0,49.3733,49.5865,49.3345,49.5477,6700.0
2010-05-11 15:25:00,51.15,51.26,50.97,51.25,7500.0,49.5671,49.6737,49.3927,49.664,7500.0
2010-05-11 15:30:00,51.22,51.23,50.81,51.08,13300.0,49.6349,49.6446,49.2376,49.4993,13300.0
2010-05-11 15:35:00,51.08,51.36,51.08,51.24,16200.0,49.4993,49.7706,49.4993,49.6543,16200.0
2010-05-11 15:40:00,51.24,51.29,51.0,51.12,16100.0,49.6543,49.7028,49.4217,49.538,16100.0
2010-05-11 15:45:00,51.12,51.21,50.97,51.0,18300.0,49.538,49.6252,49.3927,49.4217,18300.0
2010-05-11 15:50:00,50.99,51.38,50.99,51.03,32300.0,49.412,49.79,49.412,49.4508,32300.0
2010-05-11 15:55:00,51.02,51.16,50.93,51.03,30200.0,49.4411,49.5768,49.3539,49.4508,30200.0
2010-05-12 09:30:00,51.33,51.66,51.33,51.54,6200.0,49.7415,50.0613,49.7415,49.945,6200.0
2010-05-12 09:35:00,51.5,51.56,51.02,51.15,7200.0,49.9063,49.9644,49.4411,49.5671,7200.0
2010-05-12 09:40:00,51.16,51.35,51.16,51.25,1000.0,49.5768,49.7609,49.5768,49.664,1000.0
2010-05-12 09:45:00,51.29,51.33,51.13,51.33,2400.0,49.7028,49.7415,49.5477,49.7415,2400.0
2010-05-12 09:50:00,51.42,51.54,51.39,51.5,5100.0,49.8287,49.945,49.7997,49.9063,5100.0
2010-05-12 09:55:00,51.42,51.99,51.42,51.95,8800.0,49.8287,50.3811,49.8287,50.3423,8800.0
2010-05-12 10:00:00,51.97,52.1,51.86,52.09,4700.0,50.3617,50.4877,50.2551,50.478,4700.0
2010-05-12 10:05:00,52.08,52.25,52.01,52.14,5100.0,50.4683,50.633,50.4005,50.5264,5100.0
2010-05-12 10:10:00,52.18,52.23,52.05,52.06,1800.0,50.5652,50.6137,50.4392,50.4489,1800.0
2010-05-12 10:15:00,52.12,52.16,51.82,51.83,6700.0,50.5071,50.5458,50.2164,50.226,6700.0
2010-05-12 10:20:00,51.85,52.08,51.85,51.92,3600.0,50.2454,50.4683,50.2454,50.3133,3600.0
2010-05-12 10:25:00,51.96,52.06,51.9,52.06,5900.0,50.352,50.4489,50.2939,50.4489,5900.0
2010-05-12 10:30:00,52.06,52.09,51.75,51.75,2700.0,50.4489,50.478,50.1485,50.1485,2700.0
2010-05-12 10:35:00,51.81,51.81,51.54,51.59,1900.0,50.2067,50.2067,49.945,49.9935,1900.0
2010-05-12 10:40:00,51.63,51.76,51.61,51.76,1600.0,50.0322,50.1582,50.0129,50.1582,1600.0
2010-05-12 10:45:00,51.74,51.79,51.66,51.76,2700.0,50.1388,50.1873,50.0613,50.1582,2700.0
2010-05-12 10:50:00,51.71,51.73,51.65,51.7,2700.0,50.1098,50.1291,50.0516,50.1001,2700.0
2010-05-12 10:55:00,51.7,51.85,51.69,51.71,3300.0,50.1001,50.2454,50.0904,50.1098,3300.0
2010-05-12 11:00:00,51.69,51.93,51.69,51.8,3600.0,50.0904,50.3229,50.0904,50.197,3600.0
2010-05-12 11:05:00,51.79,52.0,51.75,51.99,16900.0,50.1873,50.3908,50.1485,50.3811,16900.0
2010-05-12 11:10:00,51.99,52.0,51.83,51.9,10200.0,50.3811,50.3908,50.226,50.2939,10200.0
2010-05-12 11:15:00,51.88,51.96,51.75,51.89,6100.0,50.2745,50.352,50.1485,50.2842,6100.0
2010-05-12 11:20:00,51.88,51.88,51.75,51.84,3100.0,50.2745,50.2745,50.1485,50.2357,3100.0
2010-05-12 11:25:00,51.81,51.96,51.77,51.8,9000.0,50.2067,50.352,50.1679,50.197,9000.0
2010-05-12 11:30:00,51.78,51.93,51.78,51.9,6100.0,50.1776,50.3229,50.1776,50.2939,6100.0
2010-05-12 11:35:00,51.95,52.0,51.93,51.96,2100.0,50.3423,50.3908,50.3229,50.352,2100.0
2010-05-12 11:40:00,51.97,52.15,51.95,52.05,10400.0,50.3617,50.5361,50.3423,50.4392,10400.0
2010-05-12 11:45:00,52.08,52.17,51.97,52.06,6600.0,50.4683,50.5555,50.3617,50.4489,6600.0
2010-05-12 11:50:00,52.1,52.19,52.02,52.11,3800.0,50.4877,50.5749,50.4102,50.4974,3800.0
2010-05-12 11:55:00,52.15,52.34,52.13,52.29,8600.0,50.5361,50.7203,50.5168,50.6718,8600.0
2010-05-12 12:00:00,52.31,52.32,52.22,52.24,4800.0,50.6912,50.7009,50.604,50.6234,4800.0
2010-05-12 12:05:00,52.25,52.43,52.25,52.42,5500.0,50.633,50.8075,50.633,50.7978,5500.0
2010-05-12 12:10:00,52.43,52.47,52.41,52.41,2100.0,50.8075,50.8462,50.7881,50.7881,2100.0
2010-05-12 12:15:00,52.45,52.75,52.41,52.7,21100.0,50.8269,51.1176,50.7881,51.0691,21100.0
2010-05-12 12:20:00,52.7,52.81,52.69,52.73,13500.0,51.0691,51.1757,51.0594,51.0982,13500.0
2010-05-12 12:25:00,52.72,52.8,52.72,52.8,4300.0,51.0885,51.166,51.0885,51.166,4300.0
2010-05-12 12:30:00,52.79,52.86,52.77,52.79,9200.0,51.1563,51.2242,51.137,51.1563,9200.0
2010-05-12 12:35:00,52.79,52.95,52.77,52.94,7900.0,51.1563,51.3114,51.137,51.3017,7900.0
2010-05-12 12:40:00,52.94,53.17,52.91,53.05,55200.0,51.3017,51.5246,51.2726,51.4083,55200.0
2010-05-12 12:45:00,53.05,53.1,52.91,52.91,7000.0,51.4083,51.4567,51.2726,51.2726,7000.0
2010-05-12 12:50:00,52.91,53.22,52.9,53.13,8500.0,51.2726,51.573,51.2629,51.4858,8500.0
2010-05-12 12:55:00,53.14,53.26,53.14,53.26,2000.0,51.4955,51.6118,51.4955,51.6118,2000.0
2010-05-12 13:00:00,53.29,53.3,53.24,53.3,3700.0,51.6409,51.6506,51.5924,51.6506,3700.0
2010-05-12 13:05:00,53.28,53.4,53.26,53.27,11600.0,51.6312,51.7475,51.6118,51.6215,11600.0
2010-05-12 13:10:00,53.28,53.41,53.23,53.38,5400.0,51.6312,51.7571,51.5827,51.7281,5400.0
2010-05-12 13:15:00,53.38,53.45,53.26,53.37,6400.0,51.7281,51.7959,51.6118,51.7184,6400.0
2010-05-12 13:20:00,53.33,53.33,53.08,53.08,6100.0,51.6796,51.6796,51.4374,51.4374,6100.0
2010-05-12 13:25:00,53.07,53.14,53.03,53.12,4300.0,51.4277,51.4955,51.3889,51.4761,4300.0
2010-05-12 13:30:00,53.09,53.2,52.99,53.05,2300.0,51.4471,51.5536,51.3501,51.4083,2300.0
2010-05-12 13:35:00,52.98,53.18,52.96,53.12,4400.0,51.3405,51.5343,51.3211,51.4761,4400.0
2010-05-12 13:40:00,53.12,53.2,52.99,53.12,7700.0,51.4761,51.5536,51.3501,51.4761,7700.0
2010-05-12 13:45:00,53.1,53.12,53.02,53.1,2600.0,51.4567,51.4761,51.3792,51.4567,2600.0
2010-05-12 13:50:00,53.1,53.21,53.0,53.11,6000.0,51.4567,51.5633,51.3598,51.4664,6000.0
2010-05-12 13:55:00,53.07,53.15,53.03,53.03,3700.0,51.4277,51.5052,51.3889,51.3889,3700.0
2010-05-12 14:00:00,53.04,53.14,53.03,53.08,2100.0,51.3986,51.4955,51.3889,51.4374,2100.0
2010-05-12 14:05:00,53.11,53.18,52.97,52.99,2800.0,51.4664,51.5343,51.3308,51.3501,2800.0
2010-05-12 14:10:00,53.01,53.07,53.0,53.02,1400.0,51.3695,51.4277,51.3598,51.3792,1400.0
2010-05-12 14:15:00,53.01,53.19,52.99,53.19,2000.0,51.3695,51.544,51.3501,51.544,2000.0
2010-05-12 14:20:00,53.2,53.36,53.12,53.33,11900.0,51.5536,51.7087,51.4761,51.6796,11900.0
2010-05-12 14:25:00,53.33,53.69,53.33,53.69,15400.0,51.6796,52.0285,51.6796,52.0285,15400.0
2010-05-12 14:30:00,53.7,53.74,53.53,53.58,10500.0,52.0382,52.0769,51.8734,51.9219,10500.0
2010-05-12 14:35:00,53.58,53.6,53.34,53.43,13200.0,51.9219,51.9413,51.6893,51.7765,13200.0
2010-05-12 14:40:00,53.43,53.52,53.42,53.5,7400.0,51.7765,51.8637,51.7668,51.8444,7400.0
2010-05-12 14:45:00,53.52,53.54,53.28,53.29,7600.0,51.8637,51.8831,51.6312,51.6409,7600.0
2010-05-12 14:50:00,53.29,53.34,53.04,53.04,7800.0,51.6409,51.6893,51.3986,51.3986,7800.0
2010-05-12 14:55:00,53.02,53.07,52.96,53.0,16700.0,51.3792,51.4277,51.3211,51.3598,16700.0
2010-05-12 15:00:00,52.93,53.06,52.85,53.06,7100.0,51.292,51.418,51.2145,51.418,7100.0
2010-05-12 15:05:00,53.07,53.11,52.91,52.91,6800.0,51.4277,51.4664,51.2726,51.2726,6800.0
2010-05-12 15:10:00,52.93,52.95,52.81,52.89,5000.0,51.292,51.3114,51.1757,51.2532,5000.0
2010-05-12 15:15:00,52.89,52.96,52.76,52.79,5700.0,51.2532,51.3211,51.1273,51.1563,5700.0
2010-05-12 15:20:00,52.75,52.75,52.55,52.57,7200.0,51.1176,51.1176,50.9238,50.9431,7200.0
2010-05-12 15:25:00,52.61,52.8,52.59,52.64,7900.0,50.9819,51.166,50.9625,51.011,7900.0
2010-05-12 15:30:00,52.65,52.83,52.65,52.82,7100.0,51.0207,51.1951,51.0207,51.1854,7100.0
2010-05-12 15:35:00,52.81,52.99,52.81,52.88,14600.0,51.1757,51.3501,51.1757,51.2435,14600.0
2010-05-12 15:40:00,52.89,53.24,52.86,52.87,14200.0,51.2532,51.5924,51.2242,51.2339,14200.0
2010-05-12 15:45:00,52.9,53.05,52.9,53.03,7400.0,51.2629,51.4083,51.2629,51.3889,7400.0
2010-05-12 15:50:00,53.04,53.19,53.02,53.15,11200.0,51.3986,51.544,51.3792,51.5052,11200.0
2010-05-12 15:55:00,53.13,53.15,53.02,53.08,15700.0,51.4858,51.5052,51.3792,51.4374,15700.0
2010-05-13 09:30:00,53.07,53.21,52.9,53.08,10300.0,51.4277,51.5633,51.2629,51.4374,10300.0
2010-05-13 09:35:00,52.94,52.95,52.57,52.72,5900.0,51.3017,51.3114,50.9431,51.0885,5900.0
2010-05-13 09:40:00,52.79,53.0,52.73,53.0,11100.0,51.1563,51.3598,51.0982,51.3598,11100.0
2010-05-13 09:45:00,53.31,53.69,53.26,53.67,4300.0,51.6602,52.0285,51.6118,52.0091,4300.0
2010-05-13 09:50:00,53.65,53.85,53.59,53.81,8500.0,51.9897,52.1835,51.9316,52.1448,8500.0
2010-05-13 09:55:00,53.86,54.09,53.8,53.89,19900.0,52.1932,52.4161,52.1351,52.2223,19900.0
2010-05-13 10:00:00,53.92,54.17,53.79,54.15,23200.0,52.2514,52.4936,52.1254,52.4742,23200.0
2010-05-13 10:05:00,54.05,54.29,54.01,54.27,14300.0,52.3773,52.6099,52.3386,52.5905,14300.0
2010-05-13 10:10:00,54.33,54.53,54.11,54.53,11400.0,52.6487,52.8425,52.4355,52.8425,11400.0
2010-05-13 10:15:00,54.53,54.9,54.52,54.88,18900.0,52.8425,53.201,52.8328,53.1817,18900.0
2010-05-13 10:20:00,54.92,54.98,54.77,54.94,16300.0,53.2204,53.2786,53.0751,53.2398,16300.0
2010-05-13 10:25:00,54.84,54.9,54.71,54.74,5000.0,53.1429,53.201,53.0169,53.046,5000.0
2010-05-13 10:30:00,54.72,55.16,54.66,55.09,33200.0,53.0266,53.453,52.9685,53.3852,33200.0
2010-05-13 10:35:00,55.06,55.48,55.04,55.41,27900.0,53.3561,53.7631,53.3367,53.6953,27900.0
2010-05-13 10:40:00,55.4,55.4,55.2,55.29,21300.0,53.6856,53.6856,53.4918,53.579,21300.0
2010-05-13 10:45:00,55.29,55.35,55.29,55.29,14600.0,53.579,53.6371,53.579,53.579,14600.0
2010-05-13 10:50:00,55.29,55.43,55.14,55.42,42400.0,53.579,53.7146,53.4336,53.7049,42400.0
2010-05-13 10:55:00,55.43,55.5,55.34,55.4,15100.0,53.7146,53.7825,53.6274,53.6856,15100.0
2010-05-13 11:00:00,55.4,55.44,55.27,55.44,24100.0,53.6856,53.7243,53.5596,53.7243,24100.0
2010-05-13 11:05:00,55.45,55.62,55.42,55.61,37000.0,53.734,53.8988,53.7049,53.8891,37000.0
2010-05-13 11:10:00,55.53,55.7,55.15,55.15,17500.0,53.8115,53.9763,53.4433,53.4433,17500.0
2010-05-13 11:15:00,55.15,55.32,55.15,55.23,9800.0,53.4433,53.608,53.4433,53.5208,9800.0
2010-05-13 11:20:00,55.23,55.4,55.0,55.0,13100.0,53.5208,53.6856,53.2979,53.2979,13100.0
2010-05-13 11:25:00,55.02,55.07,54.68,54.75,10700.0,53.3173,53.3658,52.9878,53.0557,10700.0
2010-05-13 11:30:00,54.7,54.76,54.5,54.6,29700.0,53.0072,53.0654,52.8134,52.9103,29700.0
2010-05-13 11:35:00,54.6,54.6,54.21,54.21,21100.0,52.9103,52.9103,52.5324,52.5324,21100.0
2010-05-13 11:40:00,54.22,54.41,54.14,54.35,34500.0,52.5421,52.7262,52.4646,52.6681,34500.0
2010-05-13 11:45:00,54.35,54.37,54.15,54.17,18200.0,52.6681,52.6874,52.4742,52.4936,18200.0
2010-05-13 11:50:00,54.19,54.28,54.0,54.22,21300.0,52.513,52.6002,52.3289,52.5421,21300.0
2010-05-13 11:55:00,54.24,54.35,54.2,54.25,54900.0,52.5615,52.6681,52.5227,52.5712,54900.0
2010-05-13 12:00:00,54.24,54.46,54.18,54.44,27400.0,52.5615,52.7747,52.5033,52.7553,27400.0
2010-05-13 12:05:00,54.44,54.45,54.36,54.37,3600.0,52.7553,52.765,52.6777,52.6874,3600.0
2010-05-13 12:10:00,54.38,54.55,54.38,54.54,8000.0,52.6971,52.8619,52.6971,52.8522,8000.0
2010-05-13 12:15:00,54.51,54.53,54.39,54.4,60900.0,52.8231,52.8425,52.7068,52.7165,60900.0
2010-05-13 12:20:00,54.4,54.53,54.4,54.49,68800.0,52.7165,52.8425,52.7165,52.8037,68800.0
2010-05-13 12:25:00,54.47,54.51,54.47,54.51,4300.0,52.7843,52.8231,52.7843,52.8231,4300.0
2010-05-13 12:30:00,54.52,54.53,54.47,54.49,20300.0,52.8328,52.8425,52.7843,52.8037,20300.0
2010-05-13 12:35:00,54.49,54.55,54.49,54.55,13100.0,52.8037,52.8619,52.8037,52.8619,13100.0
2010-05-13 12:40:00,54.55,55.12,54.54,55.12,18900.0,52.8619,53.4142,52.8522,53.4142,18900.0
2010-05-13 12:45:00,55.11,55.15,55.0,55.02,7200.0,53.4045,53.4433,53.2979,53.3173,7200.0
2010-05-13 12:50:00,55.01,55.07,54.93,54.97,17500.0,53.3076,53.3658,53.2301,53.2689,17500.0
2010-05-13 12:55:00,54.94,54.98,54.85,54.87,4600.0,53.2398,53.2786,53.1526,53.172,4600.0
2010-05-13 13:00:00,54.88,54.88,54.62,54.7,3200.0,53.1817,53.1817,52.9297,53.0072,3200.0
2010-05-13 13:05:00,54.71,54.81,54.69,54.71,3600.0,53.0169,53.1138,52.9975,53.0169,3600.0
2010-05-13 13:10:00,54.71,54.83,54.6,54.81,5900.0,53.0169,53.1332,52.9103,53.1138,5900.0
2010-05-13 13:15:00,54.82,54.91,54.74,54.84,5000.0,53.1235,53.2107,53.046,53.1429,5000.0
2010-05-13 13:20:00,54.86,54.87,54.63,54.63,6600.0,53.1623,53.172,52.9394,52.9394,6600.0
2010-05-13 13:25:00,54.63,54.63,54.5,54.55,2100.0,52.9394,52.9394,52.8134,52.8619,2100.0
2010-05-13 13:30:00,54.56,54.73,54.53,54.73,6900.0,52.8716,53.0363,52.8425,53.0363,6900.0
2010-05-13 13:35:00,54.69,54.74,54.61,54.61,10100.0,52.9975,53.046,52.92,52.92,10100.0
2010-05-13 13:40:00,54.61,54.67,54.38,54.4,3400.0,52.92,52.9782,52.6971,52.7165,3400.0
2010-05-13 13:45:00,54.42,54.58,54.42,54.53,2800.0,52.7359,52.8909,52.7359,52.8425,2800.0
2010-05-13 13:50:00,54.53,54.53,54.39,54.4,1500.0,52.8425,52.8425,52.7068,52.7165,1500.0
2010-05-13 13:55:00,54.43,54.5,54.43,54.5,700.0,52.7456,52.8134,52.7456,52.8134,700.0
2010-05-13 14:00:00,54.51,54.6,54.47,54.52,4300.0,52.8231,52.9103,52.7843,52.8328,4300.0
2010-05-13 14:05:00,54.52,54.61,54.48,54.5,40600.0,52.8328,52.92,52.794,52.8134,40600.0
2010-05-13 14:10:00,54.48,54.53,54.35,54.41,14600.0,52.794,52.8425,52.6681,52.7262,14600.0
2010-05-13 14:15:00,54.41,54.43,54.4,54.42,3400.0,52.7262,52.7456,52.7165,52.7359,3400.0
2010-05-13 14:20:00,54.4,54.4,53.97,53.98,18200.0,52.7165,52.7165,52.2998,52.3095,18200.0
2010-05-13 14:25:00,53.98,54.14,53.87,53.92,9300.0,52.3095,52.4646,52.2029,52.2514,9300.0
2010-05-13 14:30:00,53.91,53.91,53.47,53.55,15200.0,52.2417,52.2417,51.8153,51.8928,15200.0
2010-05-13 14:35:00,53.54,53.98,53.52,53.97,8700.0,51.8831,52.3095,51.8637,52.2998,8700.0
2010-05-13 14:40:00,53.99,54.02,53.7,53.75,8200.0,52.3192,52.3483,52.0382,52.0866,8200.0
2010-05-13 14:45:00,53.73,53.73,53.55,53.64,6900.0,52.0672,52.0672,51.8928,51.98,6900.0
2010-05-13 14:50:00,53.59,53.63,53.4,53.61,6400.0,51.9316,51.9703,51.7475,51.951,6400.0
2010-05-13 14:55:00,53.61,53.79,53.47,53.79,3500.0,51.951,52.1254,51.8153,52.1254,3500.0
2010-05-13 15:00:00,53.81,54.1,53.77,53.96,5200.0,52.1448,52.4258,52.106,52.2901,5200.0
2010-05-13 15:05:00,53.97,53.98,53.61,53.61,5200.0,52.2998,52.3095,51.951,51.951,5200.0
2010-05-13 15:10:00,53.62,53.7,53.25,53.25,8800.0,51.9606,52.0382,51.6021,51.6021,8800.0
2010-05-13 15:15:00,53.28,53.37,52.93,53.04,13400.0,51.6312,51.7184,51.292,51.3986,13400.0
2010-05-13 15:20:00,53.05,53.07,52.9,52.95,16500.0,51.4083,51.4277,51.2629,51.3114,16500.0
2010-05-13 15:25:00,52.97,53.11,52.92,52.96,6800.0,51.3308,51.4664,51.2823,51.3211,6800.0
2010-05-13 15:30:00,52.96,53.1,52.93,52.97,12000.0,51.3211,51.4567,51.292,51.3308,12000.0
2010-05-13 15:35:00,52.99,52.99,52.72,52.77,17700.0,51.3501,51.3501,51.0885,51.137,17700.0
2010-05-13 15:40:00,52.81,52.95,52.7,52.83,15200.0,51.1757,51.3114,51.0691,51.1951,15200.0
2010-05-13 15:45:00,52.84,53.29,52.84,53.28,23900.0,51.2048,51.6409,51.2048,51.6312,23900.0
2010-05-13 15:50:00,53.29,53.35,52.98,52.99,16800.0,51.6409,51.699,51.3405,51.3501,16800.0
2010-05-13 15:55:00,53.01,53.03,52.88,53.03,21800.0,51.3695,51.3889,51.2435,51.3889,21800.0
2010-05-14 09:30:00,52.41,52.64,52.0,52.46,15900.0,50.7881,51.011,50.3908,50.8365,15900.0
2010-05-14 09:35:00,52.44,52.44,51.98,52.06,5300.0,50.8172,50.8172,50.3714,50.4489,5300.0
2010-05-14 09:40:00,52.08,52.17,51.53,52.12,4500.0,50.4683,50.5555,49.9353,50.5071,4500.0
2010-05-14 09:45:00,52.05,52.05,51.69,51.72,3400.0,50.4392,50.4392,50.0904,50.1194,3400.0
2010-05-14 09:50:00,51.84,51.84,51.52,51.52,4500.0,50.2357,50.2357,49.9256,49.9256,4500.0
2010-05-14 09:55:00,51.52,51.69,51.5,51.53,6900.0,49.9256,50.0904,49.9063,49.9353,6900.0
2010-05-14 10:00:00,51.61,51.61,51.04,51.15,13100.0,50.0129,50.0129,49.4605,49.5671,13100.0
2010-05-14 10:05:00,51.08,51.36,50.93,51.3,30900.0,49.4993,49.7706,49.3539,49.7124,30900.0
2010-05-14 10:10:00,51.34,51.47,51.29,51.41,3800.0,49.7512,49.8772,49.7028,49.819,3800.0
2010-05-14 10:15:00,51.49,51.5,51.19,51.24,6300.0,49.8966,49.9063,49.6058,49.6543,6300.0
2010-05-14 10:20:00,51.16,51.5,51.16,51.5,6000.0,49.5768,49.9063,49.5768,49.9063,6000.0
2010-05-14 10:25:00,51.5,51.5,51.2,51.36,6600.0,49.9063,49.9063,49.6155,49.7706,6600.0
2010-05-14 10:30:00,51.36,51.42,51.3,51.34,3700.0,49.7706,49.8287,49.7124,49.7512,3700.0
2010-05-14 10:35:00,51.31,51.37,51.26,51.36,3800.0,49.7221,49.7803,49.6737,49.7706,3800.0
2010-05-14 10:40:00,51.36,51.45,51.19,51.42,2300.0,49.7706,49.8578,49.6058,49.8287,2300.0
2010-05-14 10:45:00,51.37,51.42,51.25,51.31,4600.0,49.7803,49.8287,49.664,49.7221,4600.0
2010-05-14 10:50:00,51.37,51.41,51.23,51.39,4000.0,49.7803,49.819,49.6446,49.7997,4000.0
2010-05-14 10:55:00,51.4,51.4,51.15,51.36,3300.0,49.8094,49.8094,49.5671,49.7706,3300.0
2010-05-14 11:00:00,51.39,51.39,51.18,51.26,2100.0,49.7997,49.7997,49.5962,49.6737,2100.0
2010-05-14 11:05:00,51.21,51.36,51.01,51.13,10900.0,49.6252,49.7706,49.4314,49.5477,10900.0
2010-05-14 11:10:00,51.1,51.44,50.98,51.44,3000.0,49.5186,49.8481,49.4023,49.8481,3000.0
2010-05-14 11:15:00,51.43,51.44,51.18,51.18,6000.0,49.8384,49.8481,49.5962,49.5962,6000.0
2010-05-14 11:20:00,51.08,51.18,50.69,50.97,6500.0,49.4993,49.5962,49.1213,49.3927,6500.0
2010-05-14 11:25:00,50.99,51.21,50.82,51.15,4700.0,49.412,49.6252,49.2473,49.5671,4700.0
2010-05-14 11:30:00,51.07,51.3,51.07,51.25,2300.0,49.4896,49.7124,49.4896,49.664,2300.0
2010-05-14 11:35:00,51.22,51.22,50.87,50.87,4600.0,49.6349,49.6349,49.2958,49.2958,4600.0
2010-05-14 11:40:00,50.93,51.11,50.81,51.11,5300.0,49.3539,49.5283,49.2376,49.5283,5300.0
2010-05-14 11:45:00,51.11,51.11,50.7,50.8,5600.0,49.5283,49.5283,49.131,49.2279,5600.0
2010-05-14 11:50:00,50.8,50.83,50.69,50.79,3400.0,49.2279,49.257,49.1213,49.2182,3400.0
2010-05-14 11:55:00,50.84,50.9,50.65,50.87,4400.0,49.2667,49.3248,49.0826,49.2958,4400.0
2010-05-14 12:00:00,50.83,50.83,50.61,50.69,3700.0,49.257,49.257,49.0438,49.1213,3700.0
2010-05-14 12:05:00,50.7,50.86,50.57,50.65,5300.0,49.131,49.2861,49.005,49.0826,5300.0
2010-05-14 12:10:00,50.65,50.74,50.61,50.74,3000.0,49.0826,49.1698,49.0438,49.1698,3000.0
2010-05-14 12:15:00,50.65,50.8,50.65,50.73,5000.0,49.0826,49.2279,49.0826,49.1601,5000.0
2010-05-14 12:20:00,50.86,51.04,50.72,51.04,3900.0,49.2861,49.4605,49.1504,49.4605,3900.0
2010-05-14 12:25:00,51.03,51.11,50.92,51.02,7100.0,49.4508,49.5283,49.3442,49.4411,7100.0
2010-05-14 12:30:00,51.02,51.09,50.97,51.0,6300.0,49.4411,49.5089,49.3927,49.4217,6300.0
2010-05-14 12:35:00,51.06,51.19,51.03,51.19,3200.0,49.4799,49.6058,49.4508,49.6058,3200.0
2010-05-14 12:40:00,51.26,51.41,51.25,51.27,14300.0,49.6737,49.819,49.664,49.6834,14300.0
2010-05-14 12:45:00,51.28,51.29,51.07,51.1,2600.0,49.6931,49.7028,49.4896,49.5186,2600.0
2010-05-14 12:50:00,51.09,51.42,51.09,51.37,3400.0,49.5089,49.8287,49.5089,49.7803,3400.0
2010-05-14 12:55:00,51.42,51.66,51.42,51.66,2900.0,49.8287,50.0613,49.8287,50.0613,2900.0
2010-05-14 13:00:00,51.6,51.69,51.27,51.27,3500.0,50.0032,50.0904,49.6834,49.6834,3500.0
2010-05-14 13:05:00,51.32,51.46,51.32,51.36,2900.0,49.7318,49.8675,49.7318,49.7706,2900.0
2010-05-14 13:10:00,51.46,51.52,51.4,51.52,4400.0,49.8675,49.9256,49.8094,49.9256,4400.0
2010-05-14 13:15:00,51.48,51.52,51.35,51.47,4400.0,49.8869,49.9256,49.7609,49.8772,4400.0
2010-05-14 13:20:00,51.38,51.57,51.34,51.51,8300.0,49.79,49.9741,49.7512,49.9159,8300.0
2010-05-14 13:25:00,51.52,51.58,51.46,51.53,4400.0,49.9256,49.9838,49.8675,49.9353,4400.0
2010-05-14 13:30:00,51.53,51.59,51.34,51.34,3600.0,49.9353,49.9935,49.7512,49.7512,3600.0
2010-05-14 13:35:00,51.35,51.46,51.23,51.24,6200.0,49.7609,49.8675,49.6446,49.6543,6200.0
2010-05-14 13:40:00,51.26,51.29,51.12,51.25,2900.0,49.6737,49.7028,49.538,49.664,2900.0
2010-05-14 13:45:00,51.26,51.27,51.14,51.14,2700.0,49.6737,49.6834,49.5574,49.5574,2700.0
2010-05-14 13:50:00,51.14,51.16,51.07,51.13,2900.0,49.5574,49.5768,49.4896,49.5477,2900.0
2010-05-14 13:55:00,51.21,51.37,51.14,51.24,3100.0,49.6252,49.7803,49.5574,49.6543,3100.0
2010-05-14 14:00:00,51.25,51.33,51.25,51.25,4200.0,49.664,49.7415,49.664,49.664,4200.0
2010-05-14 14:05:00,51.28,51.29,51.12,51.16,1900.0,49.6931,49.7028,49.538,49.5768,1900.0
2010-05-14 14:10:00,51.17,51.2,51.02,51.07,3300.0,49.5865,49.6155,49.4411,49.4896,3300.0
2010-05-14 14:15:00,51.09,51.14,50.93,51.03,11600.0,49.5089,49.5574,49.3539,49.4508,11600.0
2010-05-14 14:20:00,51.1,51.21,51.07,51.08,3600.0,49.5186,49.6252,49.4896,49.4993,3600.0
2010-05-14 14:25:00,51.08,51.22,51.05,51.18,4900.0,49.4993,49.6349,49.4702,49.5962,4900.0
2010-05-14 14:30:00,51.18,51.28,51.15,51.25,5200.0,49.5962,49.6931,49.5671,49.664,5200.0
2010-05-14 14:35:00,51.25,51.46,51.23,51.46,4600.0,49.664,49.8675,49.6446,49.8675,4600.0
2010-05-14 14:40:00,51.4,51.46,51.28,51.4,4700.0,49.8094,49.8675,49.6931,49.8094,4700.0
2010-05-14 14:45:00,51.4,51.41,51.36,51.41,4200.0,49.8094,49.819,49.7706,49.819,4200.0
2010-05-14 14:50:00,51.4,51.5,51.2,51.29,17700.0,49.8094,49.9063,49.6155,49.7028,17700.0
2010-05-14 14:55:00,51.26,51.32,51.22,51.28,5700.0,49.6737,49.7318,49.6349,49.6931,5700.0
2010-05-14 15:00:00,51.29,51.41,51.28,51.36,4800.0,49.7028,49.819,49.6931,49.7706,4800.0
2010-05-14 15:05:00,51.36,51.36,51.26,51.32,5800.0,49.7706,49.7706,49.6737,49.7318,5800.0
2010-05-14 15:10:00,51.33,51.43,51.2,51.2,14700.0,49.7415,49.8384,49.6155,49.6155,14700.0
2010-05-14 15:15:00,51.17,51.26,51.13,51.13,5600.0,49.5865,49.6737,49.5477,49.5477,5600.0
2010-05-14 15:20:00,51.13,51.23,51.06,51.1,6000.0,49.5477,49.6446,49.4799,49.5186,6000.0
2010-05-14 15:25:00,51.13,51.28,51.1,51.28,2000.0,49.5477,49.6931,49.5186,49.6931,2000.0
2010-05-14 15:30:00,51.28,51.34,51.22,51.22,6900.0,49.6931,49.7512,49.6349,49.6349,6900.0
2010-05-14 15:35:00,51.2,51.24,51.12,51.22,13700.0,49.6155,49.6543,49.538,49.6349,13700.0
2010-05-14 15:40:00,51.22,51.25,51.17,51.22,26600.0,49.6349,49.664,49.5865,49.6349,26600.0
2010-05-14 15:45:00,51.24,51.25,51.12,51.2,15700.0,49.6543,49.664,49.538,49.6155,15700.0
2010-05-14 15:50:00,51.23,51.43,51.18,51.38,23300.0,49.6446,49.8384,49.5962,49.79,23300.0
2010-05-14 15:55:00,51.36,51.44,51.28,51.28,37300.0,49.7706,49.8481,49.6931,49.6931,37300.0
2010-05-17 09:30:00,51.5,52.0,51.32,51.36,14100.0,49.9063,50.3908,49.7318,49.7706,14100.0
2010-05-17 09:35:00,51.45,51.62,51.36,51.6,3500.0,49.8578,50.0225,49.7706,50.0032,3500.0
2010-05-17 09:40:00,51.64,51.64,50.85,50.92,9500.0,50.0419,50.0419,49.2764,49.3442,9500.0
2010-05-17 09:45:00,50.81,50.92,50.5,50.6,8400.0,49.2376,49.3442,48.9372,49.0341,8400.0
2010-05-17 09:50:00,50.82,51.03,50.35,50.47,10000.0,49.2473,49.4508,48.7918,48.9081,10000.0
2010-05-17 09:55:00,50.56,50.7,50.25,50.63,10400.0,48.9953,49.131,48.6949,49.0632,10400.0
2010-05-17 10:00:00,50.64,50.76,50.4,50.42,7300.0,49.0729,49.1892,48.8403,48.8597,7300.0
2010-05-17 10:05:00,50.4,50.58,50.4,50.47,2700.0,48.8403,49.0147,48.8403,48.9081,2700.0
2010-05-17 10:10:00,50.43,50.73,50.43,50.54,3900.0,48.8694,49.1601,48.8694,48.976,3900.0
2010-05-17 10:15:00,50.65,50.73,50.58,50.58,9700.0,49.0826,49.1601,49.0147,49.0147,9700.0
2010-05-17 10:20:00,50.57,50.6,50.31,50.31,3500.0,49.005,49.0341,48.7531,48.7531,3500.0
2010-05-17 10:25:00,50.32,50.5,50.32,50.45,2400.0,48.7628,48.9372,48.7628,48.8887,2400.0
2010-05-17 10:30:00,50.54,50.54,50.39,50.44,2500.0,48.976,48.976,48.8306,48.8791,2500.0
2010-05-17 10:35:00,50.53,50.66,50.43,50.43,4300.0,48.9663,49.0923,48.8694,48.8694,4300.0
2010-05-17 10:40:00,50.35,50.47,50.23,50.23,6000.0,48.7918,48.9081,48.6756,48.6756,6000.0
2010-05-17 10:45:00,50.08,50.28,50.08,50.12,4700.0,48.5302,48.724,48.5302,48.569,4700.0
2010-05-17 10:50:00,50.13,50.29,50.07,50.16,10100.0,48.5787,48.7337,48.5205,48.6077,10100.0
2010-05-17 10:55:00,50.27,50.27,50.1,50.1,7000.0,48.7143,48.7143,48.5496,48.5496,7000.0
2010-05-17 11:00:00,50.1,50.1,49.68,49.69,12000.0,48.5496,48.5496,48.1426,48.1523,12000.0
2010-05-17 11:05:00,49.7,49.7,49.49,49.63,11500.0,48.162,48.162,47.9585,48.0941,11500.0
2010-05-17 11:10:00,49.64,49.64,49.39,49.47,7600.0,48.1038,48.1038,47.8616,47.9391,7600.0
2010-05-17 11:15:00,49.41,49.73,49.39,49.47,4000.0,47.8809,48.191,47.8616,47.9391,4000.0
2010-05-17 11:20:00,49.47,49.69,49.4,49.62,1700.0,47.9391,48.1523,47.8712,48.0844,1700.0
2010-05-17 11:25:00,49.59,49.59,49.26,49.36,7300.0,48.0554,48.0554,47.7356,47.8325,7300.0
2010-05-17 11:30:00,49.55,49.83,49.54,49.83,4400.0,48.0166,48.2879,48.0069,48.2879,4400.0
2010-05-17 11:35:00,49.84,50.05,49.84,50.0,7200.0,48.2976,48.5011,48.2976,48.4527,7200.0
2010-05-17 11:40:00,50.06,50.22,50.05,50.11,4700.0,48.5108,48.6659,48.5011,48.5593,4700.0
2010-05-17 11:45:00,50.11,50.11,49.88,50.02,8500.0,48.5593,48.5593,48.3364,48.4721,8500.0
2010-05-17 11:50:00,49.97,50.0,49.7,49.83,12900.0,48.4236,48.4527,48.162,48.2879,12900.0
2010-05-17 11:55:00,49.84,49.93,49.77,49.82,7000.0,48.2976,48.3848,48.2298,48.2782,7000.0
2010-05-17 12:00:00,49.78,49.78,49.23,49.23,17000.0,48.2395,48.2395,47.7065,47.7065,17000.0
2010-05-17 12:05:00,49.2,49.37,49.16,49.27,12000.0,47.6774,47.8422,47.6387,47.7453,12000.0
2010-05-17 12:10:00,49.26,49.65,49.26,49.64,2300.0,47.7356,48.1135,47.7356,48.1038,2300.0
2010-05-17 12:15:00,49.65,49.69,49.42,49.45,3800.0,48.1135,48.1523,47.8906,47.9197,3800.0
2010-05-17 12:20:00,49.44,49.58,49.36,49.55,3600.0,47.91,48.0457,47.8325,48.0166,3600.0
2010-05-17 12:25:00,49.62,49.65,49.5,49.63,1800.0,48.0844,48.1135,47.9681,48.0941,1800.0
2010-05-17 12:30:00,49.54,49.94,49.51,49.94,2200.0,48.0069,48.3945,47.9778,48.3945,2200.0
2010-05-17 12:35:00,49.84,49.9,49.68,49.81,10500.0,48.2976,48.3558,48.1426,48.2686,10500.0
2010-05-17 12:40:00,49.79,49.92,49.69,49.81,7500.0,48.2492,48.3752,48.1523,48.2686,7500.0
2010-05-17 12:45:00,49.86,49.93,49.8,49.86,3200.0,48.317,48.3848,48.2589,48.317,3200.0
2010-05-17 12:50:00,49.91,49.95,49.46,49.47,10800.0,48.3655,48.4042,47.9294,47.9391,10800.0
2010-05-17 12:55:00,49.5,49.5,49.3,49.35,6600.0,47.9681,47.9681,47.7743,47.8228,6600.0
2010-05-17 13:00:00,49.42,49.51,49.33,49.4,5800.0,47.8906,47.9778,47.8034,47.8712,5800.0
2010-05-17 13:05:00,49.39,49.4,49.29,49.3,4200.0,47.8616,47.8712,47.7646,47.7743,4200.0
2010-05-17 13:10:00,49.32,49.35,49.29,49.34,2200.0,47.7937,47.8228,47.7646,47.8131,2200.0
2010-05-17 13:15:00,49.43,49.74,49.42,49.74,13200.0,47.9003,48.2007,47.8906,48.2007,13200.0
2010-05-17 13:20:00,49.74,49.81,49.55,49.58,3600.0,48.2007,48.2686,48.0166,48.0457,3600.0
2010-05-17 13:25:00,49.53,49.67,49.45,49.65,4500.0,47.9972,48.1329,47.9197,48.1135,4500.0
2010-05-17 13:30:00,49.63,49.63,49.51,49.59,2700.0,48.0941,48.0941,47.9778,48.0554,2700.0
2010-05-17 13:35:00,49.6,49.6,49.42,49.45,4100.0,48.0651,48.0651,47.8906,47.9197,4100.0
2010-05-17 13:40:00,49.42,49.42,49.31,49.31,2600.0,47.8906,47.8906,47.784,47.784,2600.0
2010-05-17 13:45:00,49.34,49.39,49.28,49.34,7500.0,47.8131,47.8616,47.755,47.8131,7500.0
2010-05-17 13:50:00,49.34,49.34,49.22,49.34,4500.0,47.8131,47.8131,47.6968,47.8131,4500.0
2010-05-17 13:55:00,49.46,49.62,49.46,49.62,3600.0,47.9294,48.0844,47.9294,48.0844,3600.0
2010-05-17 14:00:00,49.64,49.83,49.62,49.83,2700.0,48.1038,48.2879,48.0844,48.2879,2700.0
2010-05-17 14:05:00,49.77,49.8,49.38,49.38,5200.0,48.2298,48.2589,47.8519,47.8519,5200.0
2010-05-17 14:10:00,49.36,49.55,49.36,49.55,6000.0,47.8325,48.0166,47.8325,48.0166,6000.0
2010-05-17 14:15:00,49.53,49.6,49.44,49.56,2000.0,47.9972,48.0651,47.91,48.0263,2000.0
2010-05-17 14:20:00,49.6,49.73,49.49,49.49,1500.0,48.0651,48.191,47.9585,47.9585,1500.0
2010-05-17 14:25:00,49.5,49.51,49.4,49.51,2300.0,47.9681,47.9778,47.8712,47.9778,2300.0
2010-05-17 14:30:00,49.69,49.77,49.46,49.46,2500.0,48.1523,48.2298,47.9294,47.9294,2500.0
2010-05-17 14:35:00,49.43,49.63,49.42,49.62,4200.0,47.9003,48.0941,47.8906,48.0844,4200.0
2010-05-17 14:40:00,49.69,49.84,49.69,49.69,4000.0,48.1523,48.2976,48.1523,48.1523,4000.0
2010-05-17 14:45:00,49.74,49.87,49.7,49.8,7100.0,48.2007,48.3267,48.162,48.2589,7100.0
2010-05-17 14:50:00,49.78,49.9,49.76,49.79,5500.0,48.2395,48.3558,48.2201,48.2492,5500.0
2010-05-17 14:55:00,49.77,50.0,49.76,49.93,7200.0,48.2298,48.4527,48.2201,48.3848,7200.0
2010-05-17 15:00:00,49.99,50.17,49.95,50.04,16600.0,48.443,48.6174,48.4042,48.4914,16600.0
2010-05-17 15:05:00,50.02,50.05,49.75,49.77,11100.0,48.4721,48.5011,48.2104,48.2298,11100.0
2010-05-17 15:10:00,49.8,49.96,49.72,49.72,19100.0,48.2589,48.4139,48.1813,48.1813,19100.0
2010-05-17 15:15:00,49.75,49.79,49.54,49.72,4600.0,48.2104,48.2492,48.0069,48.1813,4600.0
2010-05-17 15:20:00,49.69,49.87,49.52,49.52,18400.0,48.1523,48.3267,47.9875,47.9875,18400.0
2010-05-17 15:25:00,49.55,49.87,49.52,49.85,13700.0,48.0166,48.3267,47.9875,48.3073,13700.0
2010-05-17 15:30:00,49.84,49.9,49.78,49.85,7100.0,48.2976,48.3558,48.2395,48.3073,7100.0
2010-05-17 15:35:00,49.86,49.89,49.59,49.84,26300.0,48.317,48.3461,48.0554,48.2976,26300.0
2010-05-17 15:40:00,49.87,50.0,49.61,49.91,16600.0,48.3267,48.4527,48.0747,48.3655,16600.0
2010-05-17 15:45:00,49.91,49.94,49.79,49.9,19400.0,48.3655,48.3945,48.2492,48.3558,19400.0
2010-05-17 15:50:00,49.9,49.9,49.74,49.84,43600.0,48.3558,48.3558,48.2007,48.2976,43600.0
2010-05-17 15:55:00,49.84,50.05,49.83,49.91,26600.0,48.2976,48.5011,48.2879,48.3655,26600.0
2010-05-18 09:30:00,50.73,51.51,50.41,50.45,12100.0,49.1601,49.9159,48.85,48.8887,12100.0
2010-05-18 09:35:00,50.32,50.69,50.32,50.58,6000.0,48.7628,49.1213,48.7628,49.0147,6000.0
2010-05-18 09:40:00,50.71,50.72,50.31,50.41,20500.0,49.1407,49.1504,48.7531,48.85,20500.0
2010-05-18 09:45:00,50.47,50.71,50.41,50.5,12300.0,48.9081,49.1407,48.85,48.9372,12300.0
2010-05-18 09:50:00,50.4,50.61,50.37,50.37,6900.0,48.8403,49.0438,48.8112,48.8112,6900.0
2010-05-18 09:55:00,50.5,50.57,50.42,50.42,9600.0,48.9372,49.005,48.8597,48.8597,9600.0
2010-05-18 10:00:00,50.36,50.57,50.18,50.18,3800.0,48.8015,49.005,48.6271,48.6271,3800.0
2010-05-18 10:05:00,50.11,50.13,49.95,50.13,12900.0,48.5593,48.5787,48.4042,48.5787,12900.0
2010-05-18 10:10:00,50.11,50.11,49.91,50.07,2200.0,48.5593,48.5593,48.3655,48.5205,2200.0
2010-05-18 10:15:00,50.26,50.75,50.24,50.58,7200.0,48.7046,49.1795,48.6852,49.0147,7200.0
2010-05-18 10:20:00,50.58,50.58,50.31,50.42,4300.0,49.0147,49.0147,48.7531,48.8597,4300.0
2010-05-18 10:25:00,50.55,50.55,50.31,50.31,4700.0,48.9857,48.9857,48.7531,48.7531,4700.0
2010-05-18 10:30:00,50.35,50.46,50.19,50.19,2600.0,48.7918,48.8984,48.6368,48.6368,2600.0
2010-05-18 10:35:00,50.19,50.19,50.0,50.17,4200.0,48.6368,48.6368,48.4527,48.6174,4200.0
2010-05-18 10:40:00,50.14,50.14,49.61,49.79,7500.0,48.5883,48.5883,48.0747,48.2492,7500.0
2010-05-18 10:45:00,49.75,49.75,49.21,49.21,8000.0,48.2104,48.2104,47.6871,47.6871,8000.0
2010-05-18 10:50:00,49.33,49.33,48.97,49.25,12400.0,47.8034,47.8034,47.4546,47.7259,12400.0
2010-05-18 10:55:00,49.55,49.64,49.42,49.6,2000.0,48.0166,48.1038,47.8906,48.0651,2000.0
2010-05-18 11:00:00,49.7,49.95,49.62,49.88,8000.0,48.162,48.4042,48.0844,48.3364,8000.0
2010-05-18 11:05:00,49.85,50.09,49.85,50.08,4200.0,48.3073,48.5399,48.3073,48.5302,4200.0
2010-05-18 11:10:00,50.13,50.46,50.12,50.45,9400.0,48.5787,48.8984,48.569,48.8887,9400.0
2010-05-18 11:15:00,50.45,50.51,50.26,50.26,6800.0,48.8887,48.9469,48.7046,48.7046,6800.0
2010-05-18 11:20:00,50.33,50.57,50.33,50.57,9700.0,48.7725,49.005,48.7725,49.005,9700.0
2010-05-18 11:25:00,50.55,50.7,50.5,50.67,5800.0,48.9857,49.131,48.9372,49.1019,5800.0
2010-05-18 11:30:00,50.7,50.7,50.46,50.53,10200.0,49.131,49.131,48.8984,48.9663,10200.0
2010-05-18 11:35:00,50.57,50.59,50.38,50.43,6100.0,49.005,49.0244,48.8209,48.8694,6100.0
2010-05-18 11:40:00,50.45,50.46,50.0,50.0,15700.0,48.8887,48.8984,48.4527,48.4527,15700.0
2010-05-18 11:45:00,49.96,50.28,49.96,50.28,7200.0,48.4139,48.724,48.4139,48.724,7200.0
2010-05-18 11:50:00,50.05,50.28,50.05,50.17,4100.0,48.5011,48.724,48.5011,48.6174,4100.0
2010-05-18 11:55:00,50.22,50.43,50.21,50.21,5200.0,48.6659,48.8694,48.6562,48.6562,5200.0
2010-05-18 12:00:00,50.26,50.34,50.07,50.13,9000.0,48.7046,48.7822,48.5205,48.5787,9000.0
2010-05-18 12:05:00,50.13,50.32,49.89,50.28,11100.0,48.5787,48.7628,48.3461,48.724,11100.0
2010-05-18 12:10:00,50.32,50.49,50.27,50.44,4600.0,48.7628,48.9275,48.7143,48.8791,4600.0
2010-05-18 12:15:00,50.48,50.5,50.39,50.39,6300.0,48.9178,48.9372,48.8306,48.8306,6300.0
2010-05-18 12:20:00,50.46,50.5,50.37,50.44,4500.0,48.8984,48.9372,48.8112,48.8791,4500.0
2010-05-18 12:25:00,50.41,50.62,50.24,50.62,10500.0,48.85,49.0535,48.6852,49.0535,10500.0
2010-05-18 12:30:00,50.62,50.85,50.57,50.75,8400.0,49.0535,49.2764,49.005,49.1795,8400.0
2010-05-18 12:35:00,50.72,50.83,50.65,50.82,6000.0,49.1504,49.257,49.0826,49.2473,6000.0
2010-05-18 12:40:00,50.82,50.9,50.75,50.77,5500.0,49.2473,49.3248,49.1795,49.1988,5500.0
2010-05-18 12:45:00,50.81,51.0,50.81,50.97,4400.0,49.2376,49.4217,49.2376,49.3927,4400.0
2010-05-18 12:50:00,50.96,51.0,50.91,50.94,4300.0,49.383,49.4217,49.3345,49.3636,4300.0
2010-05-18 12:55:00,50.97,51.0,50.82,50.83,5800.0,49.3927,49.4217,49.2473,49.257,5800.0
2010-05-18 13:00:00,50.58,50.79,50.53,50.76,5300.0,49.0147,49.2182,48.9663,49.1892,5300.0
2010-05-18 13:05:00,50.7,50.7,50.37,50.6,3800.0,49.131,49.131,48.8112,49.0341,3800.0
2010-05-18 13:10:00,50.65,50.78,50.25,50.38,12600.0,49.0826,49.2085,48.6949,48.8209,12600.0
2010-05-18 13:15:00,50.47,50.57,50.34,50.34,3800.0,48.9081,49.005,48.7822,48.7822,3800.0
2010-05-18 13:20:00,50.38,50.67,50.38,50.45,3700.0,48.8209,49.1019,48.8209,48.8887,3700.0
2010-05-18 13:25:00,50.57,50.79,50.57,50.61,9200.0,49.005,49.2182,49.005,49.0438,9200.0
2010-05-18 13:30:00,50.67,50.91,50.67,50.91,5700.0,49.1019,49.3345,49.1019,49.3345,5700.0
2010-05-18 13:35:00,50.92,50.92,50.61,50.66,4500.0,49.3442,49.3442,49.0438,49.0923,4500.0
2010-05-18 13:40:00,50.61,50.61,50.38,50.48,12800.0,49.0438,49.0438,48.8209,48.9178,12800.0
2010-05-18 13:45:00,50.5,50.53,50.26,50.46,6800.0,48.9372,48.9663,48.7046,48.8984,6800.0
2010-05-18 13:50:00,50.52,50.55,50.46,50.52,2100.0,48.9566,48.9857,48.8984,48.9566,2100.0
2010-05-18 13:55:00,50.52,50.66,50.5,50.5,4200.0,48.9566,49.0923,48.9372,48.9372,4200.0
2010-05-18 14:00:00,50.55,50.56,50.4,50.4,3600.0,48.9857,48.9953,48.8403,48.8403,3600.0
2010-05-18 14:05:00,50.36,50.36,50.25,50.34,2700.0,48.8015,48.8015,48.6949,48.7822,2700.0
2010-05-18 14:10:00,50.35,50.38,50.31,50.35,1100.0,48.7918,48.8209,48.7531,48.7918,1100.0
2010-05-18 14:15:00,50.36,50.36,50.25,50.25,1400.0,48.8015,48.8015,48.6949,48.6949,1400.0
2010-05-18 14:20:00,50.25,50.25,49.68,49.77,16000.0,48.6949,48.6949,48.1426,48.2298,16000.0
2010-05-18 14:25:00,49.78,49.85,49.66,49.78,4400.0,48.2395,48.3073,48.1232,48.2395,4400.0
2010-05-18 14:30:00,49.81,49.82,49.58,49.63,3200.0,48.2686,48.2782,48.0457,48.0941,3200.0
2010-05-18 14:35:00,49.57,49.57,49.05,49.23,10400.0,48.036,48.036,47.5321,47.7065,10400.0
2010-05-18 14:40:00,49.28,49.61,49.21,49.53,5700.0,47.755,48.0747,47.6871,47.9972,5700.0
2010-05-18 14:45:00,49.56,49.71,49.52,49.52,5000.0,48.0263,48.1716,47.9875,47.9875,5000.0
2010-05-18 14:50:00,49.51,49.6,49.41,49.56,16100.0,47.9778,48.0651,47.8809,48.0263,16100.0
2010-05-18 14:55:00,49.58,49.6,49.14,49.22,21900.0,48.0457,48.0651,47.6193,47.6968,21900.0
2010-05-18 15:00:00,49.23,49.23,49.06,49.08,12200.0,47.7065,47.7065,47.5418,47.5611,12200.0
2010-05-18 15:05:00,49.07,49.18,48.98,49.09,11600.0,47.5515,47.6581,47.4642,47.5708,11600.0
2010-05-18 15:10:00,49.06,49.48,49.05,49.48,15000.0,47.5418,47.9488,47.5321,47.9488,15000.0
2010-05-18 15:15:00,49.44,49.47,49.19,49.28,2800.0,47.91,47.9391,47.6677,47.755,2800.0
2010-05-18 15:20:00,49.27,49.28,49.09,49.12,2700.0,47.7453,47.755,47.5708,47.5999,2700.0
2010-05-18 15:25:00,49.14,49.18,48.99,49.06,7300.0,47.6193,47.6581,47.4739,47.5418,7300.0
2010-05-18 15:30:00,49.05,49.17,49.05,49.16,8700.0,47.5321,47.6484,47.5321,47.6387,8700.0
2010-05-18 15:35:00,49.15,49.28,49.11,49.23,16300.0,47.629,47.755,47.5902,47.7065,16300.0
2010-05-18 15:40:00,49.16,49.52,49.15,49.5,14300.0,47.6387,47.9875,47.629,47.9681,14300.0
2010-05-18 15:45:00,49.48,49.66,49.41,49.49,18800.0,47.9488,48.1232,47.8809,47.9585,18800.0
2010-05-18 15:50:00,49.49,49.65,49.13,49.65,30000.0,47.9585,48.1135,47.6096,48.1135,30000.0
2010-05-18 15:55:00,49.64,49.64,49.3,49.35,40200.0,48.1038,48.1038,47.7743,47.8228,40200.0
2010-05-19 09:30:00,49.1,49.87,49.1,49.74,10700.0,47.5805,48.3267,47.5805,48.2007,10700.0
2010-05-19 09:35:00,49.86,50.02,49.57,49.91,5800.0,48.317,48.4721,48.036,48.3655,5800.0
2010-05-19 09:40:00,50.01,50.25,49.87,50.25,9600.0,48.4624,48.6949,48.3267,48.6949,9600.0
2010-05-19 09:45:00,50.27,50.6,49.98,50.6,13600.0,48.7143,49.0341,48.4333,49.0341,13600.0
2010-05-19 09:50:00,50.47,50.5,49.87,49.87,6400.0,48.9081,48.9372,48.3267,48.3267,6400.0
2010-05-19 09:55:00,49.7,49.7,49.43,49.43,5300.0,48.162,48.162,47.9003,47.9003,5300.0
2010-05-19 10:00:00,49.44,49.61,49.35,49.61,4600.0,47.91,48.0747,47.8228,48.0747,4600.0
2010-05-19 10:05:00,49.65,49.65,49.25,49.25,6200.0,48.1135,48.1135,47.7259,47.7259,6200.0
2010-05-19 10:10:00,49.27,49.41,49.07,49.19,6500.0,47.7453,47.8809,47.5515,47.6677,6500.0
2010-05-19 10:15:00,49.22,49.41,48.5,48.65,15400.0,47.6968,47.8809,46.9991,47.1445,15400.0
2010-05-19 10:20:00,48.67,48.73,48.26,48.49,11100.0,47.1638,47.222,46.7665,46.9894,11100.0
2010-05-19 10:25:00,48.5,48.79,48.39,48.77,25600.0,46.9991,47.2801,46.8925,47.2607,25600.0
2010-05-19 10:30:00,48.77,48.86,48.62,48.78,8200.0,47.2607,47.348,47.1154,47.2704,8200.0
2010-05-19 10:35:00,48.75,48.75,48.43,48.48,7600.0,47.2414,47.2414,46.9313,46.9797,7600.0
2010-05-19 10:40:00,48.41,48.74,48.36,48.48,6700.0,46.9119,47.2317,46.8634,46.9797,6700.0
2010-05-19 10:45:00,48.53,48.53,48.24,48.26,5100.0,47.0282,47.0282,46.7471,46.7665,5100.0
2010-05-19 10:50:00,48.24,48.49,48.22,48.34,3400.0,46.7471,46.9894,46.7278,46.844,3400.0
2010-05-19 10:55:00,48.4,48.68,48.4,48.54,3600.0,46.9022,47.1735,46.9022,47.0379,3600.0
2010-05-19 11:00:00,48.49,48.66,48.41,48.46,3600.0,46.9894,47.1541,46.9119,46.9603,3600.0
2010-05-19 11:05:00,48.46,48.47,48.39,48.47,3300.0,46.9603,46.97,46.8925,46.97,3300.0
2010-05-19 11:10:00,48.41,48.41,48.07,48.13,9000.0,46.9119,46.9119,46.5824,46.6405,9000.0
2010-05-19 11:15:00,48.21,48.47,48.21,48.26,5500.0,46.7181,46.97,46.7181,46.7665,5500.0
2010-05-19 11:20:00,48.26,48.33,48.0,48.0,5300.0,46.7665,46.8344,46.5146,46.5146,5300.0
2010-05-19 11:25:00,47.99,48.02,47.75,47.95,13700.0,46.5049,46.5339,46.2723,46.4661,13700.0
2010-05-19 11:30:00,48.0,48.08,47.81,48.05,12000.0,46.5146,46.5921,46.3304,46.563,12000.0
2010-05-19 11:35:00,48.07,48.2,47.8,47.8,3900.0,46.5824,46.7084,46.3208,46.3208,3900.0
2010-05-19 11:40:00,47.82,47.98,47.75,47.78,3800.0,46.3401,46.4952,46.2723,46.3014,3800.0
2010-05-19 11:45:00,47.75,47.9,47.58,47.59,5000.0,46.2723,46.4177,46.1076,46.1173,5000.0
2010-05-19 11:50:00,47.58,47.78,47.5,47.62,11500.0,46.1076,46.3014,46.03,46.1463,11500.0
2010-05-19 11:55:00,47.63,47.93,47.53,47.93,5100.0,46.156,46.4467,46.0591,46.4467,5100.0
2010-05-19 12:00:00,47.88,48.16,47.87,48.13,3800.0,46.3983,46.6696,46.3886,46.6405,3800.0
2010-05-19 12:05:00,48.14,48.2,48.02,48.09,2400.0,46.6502,46.7084,46.5339,46.6018,2400.0
2010-05-19 12:10:00,48.09,48.15,47.68,47.76,7800.0,46.6018,46.6599,46.2045,46.282,7800.0
2010-05-19 12:15:00,47.76,47.76,47.31,47.54,13000.0,46.282,46.282,45.8459,46.0688,13000.0
2010-05-19 12:20:00,47.6,47.75,47.51,47.75,10500.0,46.1269,46.2723,46.0397,46.2723,10500.0
2010-05-19 12:25:00,47.75,47.98,47.66,47.87,12700.0,46.2723,46.4952,46.1851,46.3886,12700.0
2010-05-19 12:30:00,47.85,47.85,47.63,47.63,3500.0,46.3692,46.3692,46.156,46.156,3500.0
2010-05-19 12:35:00,47.7,47.94,47.7,47.88,2700.0,46.2239,46.4564,46.2239,46.3983,2700.0
2010-05-19 12:40:00,47.86,47.86,47.66,47.72,1500.0,46.3789,46.3789,46.1851,46.2432,1500.0
2010-05-19 12:45:00,47.78,47.84,47.62,47.62,2500.0,46.3014,46.3595,46.1463,46.1463,2500.0
2010-05-19 12:50:00,47.62,47.87,47.62,47.79,4900.0,46.1463,46.3886,46.1463,46.3111,4900.0
2010-05-19 12:55:00,47.78,48.27,47.78,48.27,7900.0,46.3014,46.7762,46.3014,46.7762,7900.0
2010-05-19 13:00:00,48.31,48.45,48.2,48.31,6700.0,46.815,46.9506,46.7084,46.815,6700.0
2010-05-19 13:05:00,48.32,48.39,48.19,48.28,1700.0,46.8247,46.8925,46.6987,46.7859,1700.0
2010-05-19 13:10:00,48.32,48.36,48.15,48.36,2400.0,46.8247,46.8634,46.6599,46.8634,2400.0
2010-05-19 13:15:00,48.31,48.37,48.23,48.27,1700.0,46.815,46.8731,46.7375,46.7762,1700.0
2010-05-19 13:20:00,48.19,48.7,48.19,48.47,9600.0,46.6987,47.1929,46.6987,46.97,9600.0
2010-05-19 13:25:00,48.51,48.51,48.22,48.26,3800.0,47.0088,47.0088,46.7278,46.7665,3800.0
2010-05-19 13:30:00,48.19,48.29,48.13,48.29,3600.0,46.6987,46.7956,46.6405,46.7956,3600.0
2010-05-19 13:35:00,48.25,48.25,48.07,48.07,7400.0,46.7568,46.7568,46.5824,46.5824,7400.0
2010-05-19 13:40:00,48.1,48.51,48.1,48.5,4600.0,46.6115,47.0088,46.6115,46.9991,4600.0
2010-05-19 13:45:00,48.46,48.55,48.43,48.55,5700.0,46.9603,47.0475,46.9313,47.0475,5700.0
2010-05-19 13:50:00,48.55,48.55,48.42,48.5,3800.0,47.0475,47.0475,46.9216,46.9991,3800.0
2010-05-19 13:55:00,48.44,48.55,48.3,48.5,8900.0,46.941,47.0475,46.8053,46.9991,8900.0
2010-05-19 14:00:00,48.5,48.7,48.47,48.7,3700.0,46.9991,47.1929,46.97,47.1929,3700.0
2010-05-19 14:05:00,48.7,48.75,48.54,48.54,3600.0,47.1929,47.2414,47.0379,47.0379,3600.0
2010-05-19 14:10:00,48.49,48.56,48.41,48.56,6300.0,46.9894,47.0572,46.9119,47.0572,6300.0
2010-05-19 14:15:00,48.57,48.63,48.34,48.34,4500.0,47.0669,47.1251,46.844,46.844,4500.0
2010-05-19 14:20:00,48.37,48.49,48.3,48.31,28100.0,46.8731,46.9894,46.8053,46.815,28100.0
2010-05-19 14:25:00,48.32,48.65,48.3,48.65,13100.0,46.8247,47.1445,46.8053,47.1445,13100.0
2010-05-19 14:30:00,48.65,48.84,48.6,48.64,9700.0,47.1445,47.3286,47.096,47.1348,9700.0
2010-05-19 14:35:00,48.64,48.87,48.62,48.71,9500.0,47.1348,47.3576,47.1154,47.2026,9500.0
2010-05-19 14:40:00,48.72,48.97,48.63,48.83,15700.0,47.2123,47.4546,47.1251,47.3189,15700.0
2010-05-19 14:45:00,48.82,49.1,48.82,48.95,10200.0,47.3092,47.5805,47.3092,47.4352,10200.0
2010-05-19 14:50:00,48.94,48.94,48.66,48.82,9900.0,47.4255,47.4255,47.1541,47.3092,9900.0
2010-05-19 14:55:00,48.75,48.77,48.56,48.7,9200.0,47.2414,47.2607,47.0572,47.1929,9200.0
2010-05-19 15:00:00,48.67,48.85,48.63,48.63,6700.0,47.1638,47.3383,47.1251,47.1251,6700.0
2010-05-19 15:05:00,48.58,48.58,48.1,48.1,48900.0,47.0766,47.0766,46.6115,46.6115,48900.0
2010-05-19 15:10:00,48.13,48.33,48.12,48.27,11900.0,46.6405,46.8344,46.6309,46.7762,11900.0
2010-05-19 15:15:00,48.29,48.58,48.27,48.53,5800.0,46.7956,47.0766,46.7762,47.0282,5800.0
2010-05-19 15:20:00,48.46,48.48,48.19,48.19,7900.0,46.9603,46.9797,46.6987,46.6987,7900.0
2010-05-19 15:25:00,48.2,48.6,48.2,48.56,5600.0,46.7084,47.096,46.7084,47.0572,5600.0
2010-05-19 15:30:00,48.53,48.63,48.46,48.57,9200.0,47.0282,47.1251,46.9603,47.0669,9200.0
2010-05-19 15:35:00,48.58,48.67,48.38,48.66,12100.0,47.0766,47.1638,46.8828,47.1541,12100.0
2010-05-19 15:40:00,48.64,48.77,48.52,48.68,20300.0,47.1348,47.2607,47.0185,47.1735,20300.0
2010-05-19 15:45:00,48.72,48.95,48.65,48.95,35300.0,47.2123,47.4352,47.1445,47.4352,35300.0
2010-05-19 15:50:00,48.95,49.12,48.86,49.09,36000.0,47.4352,47.5999,47.348,47.5708,36000.0
2010-05-19 15:55:00,49.04,49.21,48.89,49.19,52500.0,47.5224,47.6871,47.377,47.6677,52500.0
2010-05-20 09:30:00,47.42,48.02,46.91,47.26,16400.0,45.9525,46.5339,45.4583,45.7975,16400.0
2010-05-20 09:35:00,47.26,47.97,47.25,47.55,14000.0,45.7975,46.4855,45.7878,46.0785,14000.0
2010-05-20 09:40:00,47.51,47.51,46.84,46.85,14600.0,46.0397,46.0397,45.3905,45.4002,14600.0
2010-05-20 09:45:00,46.88,47.02,46.67,47.0,35200.0,45.4292,45.5649,45.2257,45.5455,35200.0
2010-05-20 09:50:00,47.11,47.3,46.97,46.97,5300.0,45.6521,45.8362,45.5164,45.5164,5300.0
2010-05-20 09:55:00,46.98,47.02,46.82,46.94,15100.0,45.5261,45.5649,45.3711,45.4874,15100.0
2010-05-20 10:00:00,46.85,47.19,46.83,46.83,23300.0,45.4002,45.7296,45.3808,45.3808,23300.0
2010-05-20 10:05:00,46.77,47.06,46.61,46.71,38600.0,45.3226,45.6037,45.1676,45.2645,38600.0
2010-05-20 10:10:00,46.7,46.8,46.38,46.38,34400.0,45.2548,45.3517,44.9447,44.9447,34400.0
2010-05-20 10:15:00,46.38,46.49,46.3,46.44,16000.0,44.9447,45.0513,44.8672,45.0028,16000.0
2010-05-20 10:20:00,46.41,46.41,45.81,45.84,25300.0,44.9738,44.9738,44.3923,44.4214,25300.0
2010-05-20 10:25:00,45.87,46.15,45.76,46.11,26600.0,44.4505,44.7218,44.3439,44.6831,26600.0
2010-05-20 10:30:00,46.13,46.27,46.09,46.26,20600.0,44.7024,44.8381,44.6637,44.8284,20600.0
2010-05-20 10:35:00,46.27,46.3,46.04,46.24,13900.0,44.8381,44.8672,44.6152,44.809,13900.0
2010-05-20 10:40:00,46.22,46.39,45.95,46.18,23400.0,44.7897,44.9544,44.528,44.7509,23400.0
2010-05-20 10:45:00,46.17,46.3,45.84,46.08,35100.0,44.7412,44.8672,44.4214,44.654,35100.0
2010-05-20 10:50:00,46.07,46.3,45.97,46.11,7500.0,44.6443,44.8672,44.5474,44.6831,7500.0
2010-05-20 10:55:00,46.21,46.21,46.01,46.04,6700.0,44.78,44.78,44.5862,44.6152,6700.0
2010-05-20 11:00:00,46.04,46.28,45.95,45.95,9400.0,44.6152,44.8478,44.528,44.528,9400.0
2010-05-20 11:05:00,45.99,46.24,45.98,46.18,2800.0,44.5668,44.809,44.5571,44.7509,2800.0
2010-05-20 11:10:00,46.17,46.18,46.01,46.02,10000.0,44.7412,44.7509,44.5862,44.5958,10000.0
2010-05-20 11:15:00,46.0,46.0,45.79,45.87,9700.0,44.5765,44.5765,44.373,44.4505,9700.0
2010-05-20 11:20:00,45.94,46.1,45.87,46.07,20600.0,44.5183,44.6734,44.4505,44.6443,20600.0
2010-05-20 11:25:00,46.05,46.37,45.96,46.35,46600.0,44.6249,44.935,44.5377,44.9156,46600.0
2010-05-20 11:30:00,46.35,46.5,46.23,46.24,16700.0,44.9156,45.061,44.7993,44.809,16700.0
2010-05-20 11:35:00,46.26,46.3,45.97,46.14,5500.0,44.8284,44.8672,44.5474,44.7121,5500.0
2010-05-20 11:40:00,46.18,46.18,45.71,45.85,15900.0,44.7509,44.7509,44.2954,44.4311,15900.0
2010-05-20 11:45:00,45.84,46.08,45.84,46.04,10000.0,44.4214,44.654,44.4214,44.6152,10000.0
2010-05-20 11:50:00,45.95,46.09,45.88,45.9,3200.0,44.528,44.6637,44.4602,44.4796,3200.0
2010-05-20 11:55:00,45.93,45.93,45.7,45.74,3800.0,44.5086,44.5086,44.2857,44.3245,3800.0
2010-05-20 12:00:00,45.65,45.76,45.57,45.75,9300.0,44.2373,44.3439,44.1598,44.3342,9300.0
2010-05-20 12:05:00,45.75,45.82,45.74,45.76,2900.0,44.3342,44.402,44.3245,44.3439,2900.0
2010-05-20 12:10:00,45.7,45.8,45.7,45.7,5200.0,44.2857,44.3827,44.2857,44.2857,5200.0
2010-05-20 12:15:00,45.75,45.75,45.44,45.55,8400.0,44.3342,44.3342,44.0338,44.1404,8400.0
2010-05-20 12:20:00,45.57,45.75,45.57,45.7,15400.0,44.1598,44.3342,44.1598,44.2857,15400.0
2010-05-20 12:25:00,45.6,45.64,45.53,45.53,3200.0,44.1888,44.2276,44.121,44.121,3200.0
2010-05-20 12:30:00,45.42,45.46,45.39,45.41,5900.0,44.0144,44.0532,43.9853,44.0047,5900.0
2010-05-20 12:35:00,45.37,45.59,45.33,45.58,7400.0,43.966,44.1791,43.9272,44.1695,7400.0
2010-05-20 12:40:00,45.58,45.58,45.51,45.57,4300.0,44.1695,44.1695,44.1016,44.1598,4300.0
2010-05-20 12:45:00,45.56,45.6,45.37,45.41,18400.0,44.1501,44.1888,43.966,44.0047,18400.0
2010-05-20 12:50:00,45.41,45.42,45.02,45.05,10700.0,44.0047,44.0144,43.6268,43.6559,10700.0
2010-05-20 12:55:00,45.03,45.18,44.82,44.87,27000.0,43.6365,43.7818,43.433,43.4814,27000.0
2010-05-20 13:00:00,44.88,45.46,44.88,45.46,9000.0,43.4911,44.0532,43.4911,44.0532,9000.0
2010-05-20 13:05:00,45.46,45.57,45.44,45.53,16700.0,44.0532,44.1598,44.0338,44.121,16700.0
2010-05-20 13:10:00,45.54,45.6,45.51,45.54,9600.0,44.1307,44.1888,44.1016,44.1307,9600.0
2010-05-20 13:15:00,45.59,45.6,45.52,45.58,11200.0,44.1791,44.1888,44.1113,44.1695,11200.0
2010-05-20 13:20:00,45.59,45.65,45.54,45.61,14800.0,44.1791,44.2373,44.1307,44.1985,14800.0
2010-05-20 13:25:00,45.65,45.75,45.52,45.65,24200.0,44.2373,44.3342,44.1113,44.2373,24200.0
2010-05-20 13:30:00,45.62,46.0,45.62,45.75,27400.0,44.2082,44.5765,44.2082,44.3342,27400.0
2010-05-20 13:35:00,45.71,45.73,45.6,45.62,9100.0,44.2954,44.3148,44.1888,44.2082,9100.0
2010-05-20 13:40:00,45.6,45.72,45.6,45.7,19000.0,44.1888,44.3051,44.1888,44.2857,19000.0
2010-05-20 13:45:00,45.7,45.76,45.62,45.62,33800.0,44.2857,44.3439,44.2082,44.2082,33800.0
2010-05-20 13:50:00,45.69,45.8,45.59,45.8,10600.0,44.2761,44.3827,44.1791,44.3827,10600.0
2010-05-20 13:55:00,45.77,45.8,45.67,45.79,15200.0,44.3536,44.3827,44.2567,44.373,15200.0
2010-05-20 14:00:00,45.79,45.92,45.6,45.74,17500.0,44.373,44.4989,44.1888,44.3245,17500.0
2010-05-20 14:05:00,45.72,46.0,45.67,45.96,19400.0,44.3051,44.5765,44.2567,44.5377,19400.0
2010-05-20 14:10:00,45.96,46.4,45.95,46.4,7900.0,44.5377,44.9641,44.528,44.9641,7900.0
2010-05-20 14:15:00,46.39,46.51,46.3,46.51,8600.0,44.9544,45.0707,44.8672,45.0707,8600.0
2010-05-20 14:20:00,46.49,46.6,46.37,46.37,11400.0,45.0513,45.1579,44.935,44.935,11400.0
2010-05-20 14:25:00,46.45,46.57,46.28,46.43,9700.0,45.0125,45.1288,44.8478,44.9932,9700.0
2010-05-20 14:30:00,46.42,46.59,46.31,46.55,12700.0,44.9835,45.1482,44.8769,45.1094,12700.0
2010-05-20 14:35:00,46.55,46.79,46.51,46.79,19800.0,45.1094,45.342,45.0707,45.342,19800.0
2010-05-20 14:40:00,46.81,46.97,46.63,46.79,20500.0,45.3614,45.5164,45.187,45.342,20500.0
2010-05-20 14:45:00,46.8,47.01,46.6,46.95,17000.0,45.3517,45.5552,45.1579,45.4971,17000.0
2010-05-20 14:50:00,46.93,47.25,46.87,47.16,12100.0,45.4777,45.7878,45.4195,45.7006,12100.0
2010-05-20 14:55:00,47.17,47.2,46.93,47.02,21300.0,45.7103,45.7393,45.4777,45.5649,21300.0
2010-05-20 15:00:00,47.03,47.19,46.98,47.02,12600.0,45.5746,45.7296,45.5261,45.5649,12600.0
2010-05-20 15:05:00,47.03,47.1,46.75,46.99,14200.0,45.5746,45.6424,45.3033,45.5358,14200.0
2010-05-20 15:10:00,47.01,47.01,46.69,46.86,8200.0,45.5552,45.5552,45.2451,45.4098,8200.0
2010-05-20 15:15:00,46.86,47.2,46.81,47.05,22700.0,45.4098,45.7393,45.3614,45.594,22700.0
2010-05-20 15:20:00,47.03,47.19,46.91,47.06,11100.0,45.5746,45.7296,45.4583,45.6037,11100.0
2010-05-20 15:25:00,47.06,47.1,46.85,46.89,16800.0,45.6037,45.6424,45.4002,45.4389,16800.0
2010-05-20 15:30:00,46.86,47.09,46.85,47.01,12800.0,45.4098,45.6327,45.4002,45.5552,12800.0
2010-05-20 15:35:00,46.99,47.0,46.79,46.87,23800.0,45.5358,45.5455,45.342,45.4195,23800.0
2010-05-20 15:40:00,46.87,46.99,46.81,46.83,34800.0,45.4195,45.5358,45.3614,45.3808,34800.0
2010-05-20 15:45:00,46.83,46.83,46.48,46.75,39400.0,45.3808,45.3808,45.0416,45.3033,39400.0
2010-05-20 15:50:00,46.72,46.75,46.37,46.47,28400.0,45.2742,45.3033,44.935,45.0319,28400.0
2010-05-20 15:55:00,46.45,46.53,46.33,46.33,38400.0,45.0125,45.0901,44.8962,44.8962,38400.0
2010-05-21 09:30:00,45.26,45.9,44.73,44.74,64300.0,43.8594,44.4796,43.3458,43.3555,64300.0
2010-05-21 09:35:00,45.05,45.72,45.05,45.72,4400.0,43.6559,44.3051,43.6559,44.3051,4400.0
2010-05-21 09:40:00,45.72,45.99,45.66,45.87,3400.0,44.3051,44.5668,44.247,44.4505,3400.0
2010-05-21 09:45:00,45.94,46.5,45.94,46.38,12100.0,44.5183,45.061,44.5183,44.9447,12100.0
2010-05-21 09:50:00,46.38,46.8,46.38,46.5,11400.0,44.9447,45.3517,44.9447,45.061,11400.0
2010-05-21 09:55:00,46.48,47.09,46.48,46.9,16100.0,45.0416,45.6327,45.0416,45.4486,16100.0
2010-05-21 10:00:00,46.9,47.35,46.76,47.09,27500.0,45.4486,45.8847,45.3129,45.6327,27500.0
2010-05-21 10:05:00,47.1,47.29,46.98,47.06,6100.0,45.6424,45.8265,45.5261,45.6037,6100.0
2010-05-21 10:10:00,47.04,47.15,46.98,47.11,20700.0,45.5843,45.6909,45.5261,45.6521,20700.0
2010-05-21 10:15:00,47.16,47.22,46.78,46.78,8900.0,45.7006,45.7587,45.3323,45.3323,8900.0
2010-05-21 10:20:00,46.81,46.95,46.62,46.68,8100.0,45.3614,45.4971,45.1773,45.2354,8100.0
2010-05-21 10:25:00,46.62,46.71,46.49,46.54,8400.0,45.1773,45.2645,45.0513,45.0998,8400.0
2010-05-21 10:30:00,46.53,46.74,46.45,46.74,9700.0,45.0901,45.2936,45.0125,45.2936,9700.0
2010-05-21 10:35:00,46.8,47.03,46.8,47.01,7100.0,45.3517,45.5746,45.3517,45.5552,7100.0
2010-05-21 10:40:00,47.0,47.19,46.98,47.1,10500.0,45.5455,45.7296,45.5261,45.6424,10500.0
2010-05-21 10:45:00,47.0,47.2,46.93,47.06,7900.0,45.5455,45.7393,45.4777,45.6037,7900.0
2010-05-21 10:50:00,47.05,47.21,46.89,46.94,7100.0,45.594,45.749,45.4389,45.4874,7100.0
2010-05-21 10:55:00,47.02,47.21,46.97,47.21,6100.0,45.5649,45.749,45.5164,45.749,6100.0
2010-05-21 11:00:00,47.16,47.64,47.16,47.49,16500.0,45.7006,46.1657,45.7006,46.0204,16500.0
2010-05-21 11:05:00,47.48,47.61,47.43,47.54,3900.0,46.0107,46.1366,45.9622,46.0688,3900.0
2010-05-21 11:10:00,47.5,47.56,47.43,47.52,5000.0,46.03,46.0882,45.9622,46.0494,5000.0
2010-05-21 11:15:00,47.57,47.77,47.53,47.74,11000.0,46.0979,46.2917,46.0591,46.2626,11000.0
2010-05-21 11:20:00,47.77,48.05,47.76,48.05,6100.0,46.2917,46.563,46.282,46.563,6100.0
2010-05-21 11:25:00,48.2,48.2,47.88,47.97,4100.0,46.7084,46.7084,46.3983,46.4855,4100.0
2010-05-21 11:30:00,47.95,48.0,47.88,47.91,9100.0,46.4661,46.5146,46.3983,46.4274,9100.0
2010-05-21 11:35:00,47.94,48.26,47.94,48.26,7000.0,46.4564,46.7665,46.4564,46.7665,7000.0
2010-05-21 11:40:00,48.23,48.56,48.22,48.54,10400.0,46.7375,47.0572,46.7278,47.0379,10400.0
2010-05-21 11:45:00,48.53,48.7,48.53,48.6,20400.0,47.0282,47.1929,47.0282,47.096,20400.0
2010-05-21 11:50:00,48.64,48.95,48.64,48.84,19400.0,47.1348,47.4352,47.1348,47.3286,19400.0
2010-05-21 11:55:00,48.82,48.82,48.61,48.69,16100.0,47.3092,47.3092,47.1057,47.1832,16100.0
2010-05-21 12:00:00,48.62,48.68,48.0,48.28,15800.0,47.1154,47.1735,46.5146,46.7859,15800.0
2010-05-21 12:05:00,48.34,48.39,48.32,48.37,1200.0,46.844,46.8925,46.8247,46.8731,1200.0
2010-05-21 12:10:00,48.36,48.47,48.27,48.4,12400.0,46.8634,46.97,46.7762,46.9022,12400.0
2010-05-21 12:15:00,48.39,48.94,48.39,48.93,6700.0,46.8925,47.4255,46.8925,47.4158,6700.0
2010-05-21 12:20:00,48.94,49.0,48.89,48.91,8000.0,47.4255,47.4836,47.377,47.3964,8000.0
2010-05-21 12:25:00,48.91,48.94,48.8,48.82,3400.0,47.3964,47.4255,47.2898,47.3092,3400.0
2010-05-21 12:30:00,48.8,48.83,48.43,48.44,6700.0,47.2898,47.3189,46.9313,46.941,6700.0
2010-05-21 12:35:00,48.45,48.58,48.43,48.55,5200.0,46.9506,47.0766,46.9313,47.0475,5200.0
2010-05-21 12:40:00,48.52,48.64,48.47,48.47,4400.0,47.0185,47.1348,46.97,46.97,4400.0
2010-05-21 12:45:00,48.44,48.5,48.1,48.14,16600.0,46.941,46.9991,46.6115,46.6502,16600.0
2010-05-21 12:50:00,48.12,48.29,48.12,48.28,7000.0,46.6309,46.7956,46.6309,46.7859,7000.0
2010-05-21 12:55:00,48.27,48.29,48.13,48.21,34400.0,46.7762,46.7956,46.6405,46.7181,34400.0
2010-05-21 13:00:00,48.22,48.24,48.0,48.03,18800.0,46.7278,46.7471,46.5146,46.5436,18800.0
2010-05-21 13:05:00,48.0,48.25,48.0,48.25,4500.0,46.5146,46.7568,46.5146,46.7568,4500.0
2010-05-21 13:10:00,48.3,48.35,48.26,48.33,3400.0,46.8053,46.8537,46.7665,46.8344,3400.0
2010-05-21 13:15:00,48.35,48.44,48.24,48.24,6100.0,46.8537,46.941,46.7471,46.7471,6100.0
2010-05-21 13:20:00,48.18,48.18,47.95,47.97,4900.0,46.689,46.689,46.4661,46.4855,4900.0
2010-05-21 13:25:00,47.98,48.07,47.78,47.83,8200.0,46.4952,46.5824,46.3014,46.3498,8200.0
2010-05-21 13:30:00,47.85,48.07,47.79,48.07,4300.0,46.3692,46.5824,46.3111,46.5824,4300.0
2010-05-21 13:35:00,48.07,48.1,47.97,47.98,6300.0,46.5824,46.6115,46.4855,46.4952,6300.0
2010-05-21 13:40:00,48.04,48.19,48.04,48.12,4400.0,46.5533,46.6987,46.5533,46.6309,4400.0
2010-05-21 13:45:00,48.16,48.26,48.06,48.12,5800.0,46.6696,46.7665,46.5727,46.6309,5800.0
2010-05-21 13:50:00,48.13,48.13,48.0,48.02,4000.0,46.6405,46.6405,46.5146,46.5339,4000.0
2010-05-21 13:55:00,48.02,48.06,47.97,48.05,4100.0,46.5339,46.5727,46.4855,46.563,4100.0
2010-05-21 14:00:00,48.08,48.16,47.94,47.95,6400.0,46.5921,46.6696,46.4564,46.4661,6400.0
2010-05-21 14:05:00,47.94,47.94,47.69,47.77,5500.0,46.4564,46.4564,46.2142,46.2917,5500.0
2010-05-21 14:10:00,47.76,47.87,47.72,47.73,3300.0,46.282,46.3886,46.2432,46.2529,3300.0
2010-05-21 14:15:00,47.73,47.73,47.45,47.52,4800.0,46.2529,46.2529,45.9816,46.0494,4800.0
2010-05-21 14:20:00,47.51,47.57,47.47,47.55,5500.0,46.0397,46.0979,46.001,46.0785,5500.0
2010-05-21 14:25:00,47.53,47.69,47.53,47.67,5600.0,46.0591,46.2142,46.0591,46.1948,5600.0
2010-05-21 14:30:00,47.69,47.8,47.68,47.79,7600.0,46.2142,46.3208,46.2045,46.3111,7600.0
2010-05-21 14:35:00,47.8,47.8,47.6,47.63,12300.0,46.3208,46.3208,46.1269,46.156,12300.0
2010-05-21 14:40:00,47.65,47.77,47.53,47.56,4800.0,46.1754,46.2917,46.0591,46.0882,4800.0
2010-05-21 14:45:00,47.48,47.48,47.34,47.47,29400.0,46.0107,46.0107,45.875,46.001,29400.0
2010-05-21 14:50:00,47.5,47.5,47.42,47.44,6900.0,46.03,46.03,45.9525,45.9719,6900.0
2010-05-21 14:55:00,47.42,47.54,47.42,47.54,7600.0,45.9525,46.0688,45.9525,46.0688,7600.0
2010-05-21 15:00:00,47.56,47.81,47.53,47.74,9700.0,46.0882,46.3304,46.0591,46.2626,9700.0
2010-05-21 15:05:00,47.69,47.73,47.61,47.64,4400.0,46.2142,46.2529,46.1366,46.1657,4400.0
2010-05-21 15:10:00,47.67,47.68,47.46,47.46,6500.0,46.1948,46.2045,45.9913,45.9913,6500.0
2010-05-21 15:15:00,47.46,47.52,47.42,47.44,14900.0,45.9913,46.0494,45.9525,45.9719,14900.0
2010-05-21 15:20:00,47.42,47.78,47.42,47.67,36100.0,45.9525,46.3014,45.9525,46.1948,36100.0
2010-05-21 15:25:00,47.71,47.8,47.61,47.7,11100.0,46.2335,46.3208,46.1366,46.2239,11100.0
2010-05-21 15:30:00,47.68,47.71,47.52,47.62,17700.0,46.2045,46.2335,46.0494,46.1463,17700.0
2010-05-21 15:35:00,47.69,47.75,47.57,47.67,18500.0,46.2142,46.2723,46.0979,46.1948,18500.0
2010-05-21 15:40:00,47.68,47.88,47.68,47.84,16700.0,46.2045,46.3983,46.2045,46.3595,16700.0
2010-05-21 15:45:00,47.89,47.99,47.82,47.92,21600.0,46.408,46.5049,46.3401,46.437,21600.0
2010-05-21 15:50:00,47.91,48.31,47.88,48.19,23100.0,46.4274,46.815,46.3983,46.6987,23100.0
2010-05-21 15:55:00,48.24,48.39,48.17,48.39,34500.0,46.7471,46.8925,46.6793,46.8925,34500.0
2010-05-24 09:30:00,47.94,48.75,47.94,48.45,8000.0,46.4564,47.2414,46.4564,46.9506,8000.0
2010-05-24 09:35:00,48.44,48.99,48.44,48.94,6600.0,46.941,47.4739,46.941,47.4255,6600.0
2010-05-24 09:40:00,48.82,48.86,48.25,48.38,9400.0,47.3092,47.348,46.7568,46.8828,9400.0
2010-05-24 09:45:00,48.25,48.54,48.25,48.53,16700.0,46.7568,47.0379,46.7568,47.0282,16700.0
2010-05-24 09:50:00,48.47,48.51,48.04,48.04,7300.0,46.97,47.0088,46.5533,46.5533,7300.0
2010-05-24 09:55:00,48.17,48.27,47.97,48.15,5700.0,46.6793,46.7762,46.4855,46.6599,5700.0
2010-05-24 10:00:00,48.16,48.31,47.78,47.79,8600.0,46.6696,46.815,46.3014,46.3111,8600.0
2010-05-24 10:05:00,47.78,48.29,47.78,48.18,6700.0,46.3014,46.7956,46.3014,46.689,6700.0
2010-05-24 10:10:00,48.13,48.17,47.99,48.15,3300.0,46.6405,46.6793,46.5049,46.6599,3300.0
2010-05-24 10:15:00,48.16,48.26,48.09,48.21,7100.0,46.6696,46.7665,46.6018,46.7181,7100.0
2010-05-24 10:20:00,48.19,48.45,48.09,48.22,6100.0,46.6987,46.9506,46.6018,46.7278,6100.0
2010-05-24 10:25:00,48.17,48.5,48.17,48.4,3000.0,46.6793,46.9991,46.6793,46.9022,3000.0
2010-05-24 10:30:00,48.46,48.57,48.39,48.57,3400.0,46.9603,47.0669,46.8925,47.0669,3400.0
2010-05-24 10:35:00,48.56,48.68,48.5,48.68,3900.0,47.0572,47.1735,46.9991,47.1735,3900.0
2010-05-24 10:40:00,48.65,48.78,48.5,48.5,3200.0,47.1445,47.2704,46.9991,46.9991,3200.0
2010-05-24 10:45:00,48.49,48.49,48.24,48.37,12400.0,46.9894,46.9894,46.7471,46.8731,12400.0
2010-05-24 10:50:00,48.26,48.39,48.17,48.21,3900.0,46.7665,46.8925,46.6793,46.7181,3900.0
2010-05-24 10:55:00,48.21,48.25,48.18,48.21,1200.0,46.7181,46.7568,46.689,46.7181,1200.0
2010-05-24 11:00:00,48.18,48.3,48.15,48.3,3100.0,46.689,46.8053,46.6599,46.8053,3100.0
2010-05-24 11:05:00,48.38,48.4,48.28,48.33,2900.0,46.8828,46.9022,46.7859,46.8344,2900.0
2010-05-24 11:10:00,48.33,48.34,48.19,48.19,2600.0,46.8344,46.844,46.6987,46.6987,2600.0
2010-05-24 11:15:00,48.2,48.2,48.1,48.16,8800.0,46.7084,46.7084,46.6115,46.6696,8800.0
2010-05-24 11:20:00,48.18,48.24,48.11,48.24,2000.0,46.689,46.7471,46.6212,46.7471,2000.0
2010-05-24 11:25:00,48.23,48.23,48.01,48.09,2100.0,46.7375,46.7375,46.5243,46.6018,2100.0
2010-05-24 11:30:00,48.12,48.12,47.94,47.97,4100.0,46.6309,46.6309,46.4564,46.4855,4100.0
2010-05-24 11:35:00,48.02,48.18,48.02,48.16,800.0,46.5339,46.689,46.5339,46.6696,800.0
2010-05-24 11:40:00,48.1,48.2,48.01,48.1,3600.0,46.6115,46.7084,46.5243,46.6115,3600.0
2010-05-24 11:45:00,48.13,48.27,48.12,48.27,4400.0,46.6405,46.7762,46.6309,46.7762,4400.0
2010-05-24 11:50:00,48.14,48.21,48.1,48.21,1900.0,46.6502,46.7181,46.6115,46.7181,1900.0
2010-05-24 11:55:00,48.16,48.3,48.16,48.2,2100.0,46.6696,46.8053,46.6696,46.7084,2100.0
2010-05-24 12:00:00,48.16,48.23,48.13,48.15,3300.0,46.6696,46.7375,46.6405,46.6599,3300.0
2010-05-24 12:05:00,48.19,48.35,48.19,48.27,5600.0,46.6987,46.8537,46.6987,46.7762,5600.0
2010-05-24 12:10:00,48.3,48.59,48.2,48.52,16000.0,46.8053,47.0863,46.7084,47.0185,16000.0
2010-05-24 12:15:00,48.53,48.53,48.4,48.4,3800.0,47.0282,47.0282,46.9022,46.9022,3800.0
2010-05-24 12:20:00,48.44,48.5,48.35,48.44,21500.0,46.941,46.9991,46.8537,46.941,21500.0
2010-05-24 12:25:00,48.47,48.5,48.42,48.42,1500.0,46.97,46.9991,46.9216,46.9216,1500.0
2010-05-24 12:30:00,48.49,48.52,48.27,48.29,7500.0,46.9894,47.0185,46.7762,46.7956,7500.0
2010-05-24 12:35:00,48.29,48.3,48.1,48.1,10700.0,46.7956,46.8053,46.6115,46.6115,10700.0
2010-05-24 12:40:00,48.1,48.3,48.03,48.04,10000.0,46.6115,46.8053,46.5436,46.5533,10000.0
2010-05-24 12:45:00,48.1,48.25,48.07,48.15,6100.0,46.6115,46.7568,46.5824,46.6599,6100.0
2010-05-24 12:50:00,48.16,48.38,48.15,48.31,3900.0,46.6696,46.8828,46.6599,46.815,3900.0
2010-05-24 12:55:00,48.2,48.2,48.06,48.1,4900.0,46.7084,46.7084,46.5727,46.6115,4900.0
2010-05-24 13:00:00,48.06,48.2,48.0,48.08,4100.0,46.5727,46.7084,46.5146,46.5921,4100.0
2010-05-24 13:05:00,48.12,48.12,47.99,48.0,4400.0,46.6309,46.6309,46.5049,46.5146,4400.0
2010-05-24 13:10:00,48.04,48.1,47.97,48.02,2000.0,46.5533,46.6115,46.4855,46.5339,2000.0
2010-05-24 13:15:00,48.05,48.05,47.77,47.84,17900.0,46.563,46.563,46.2917,46.3595,17900.0
2010-05-24 13:20:00,47.84,47.87,47.82,47.84,16200.0,46.3595,46.3886,46.3401,46.3595,16200.0
2010-05-24 13:25:00,47.85,48.06,47.8,47.85,10200.0,46.3692,46.5727,46.3208,46.3692,10200.0
2010-05-24 13:30:00,47.84,47.9,47.74,47.79,6100.0,46.3595,46.4177,46.2626,46.3111,6100.0
2010-05-24 13:35:00,47.76,47.82,47.67,47.7,14400.0,46.282,46.3401,46.1948,46.2239,14400.0
2010-05-24 13:40:00,47.65,47.75,47.5,47.58,12800.0,46.1754,46.2723,46.03,46.1076,12800.0
2010-05-24 13:45:00,47.59,47.59,47.28,47.34,13300.0,46.1173,46.1173,45.8168,45.875,13300.0
2010-05-24 13:50:00,47.34,47.44,47.18,47.26,14000.0,45.875,45.9719,45.7199,45.7975,14000.0
2010-05-24 13:55:00,47.26,47.52,47.23,47.52,6900.0,45.7975,46.0494,45.7684,46.0494,6900.0
2010-05-24 14:00:00,47.5,47.64,47.5,47.55,3800.0,46.03,46.1657,46.03,46.0785,3800.0
2010-05-24 14:05:00,47.54,47.74,47.53,47.74,7100.0,46.0688,46.2626,46.0591,46.2626,7100.0
2010-05-24 14:10:00,47.81,47.94,47.77,47.92,1900.0,46.3304,46.4564,46.2917,46.437,1900.0
2010-05-24 14:15:00,47.86,47.86,47.7,47.82,2500.0,46.3789,46.3789,46.2239,46.3401,2500.0
2010-05-24 14:20:00,47.82,47.87,47.75,47.85,2500.0,46.3401,46.3886,46.2723,46.3692,2500.0
2010-05-24 14:25:00,47.84,47.91,47.58,47.65,4000.0,46.3595,46.4274,46.1076,46.1754,4000.0
2010-05-24 14:30:00,47.71,47.8,47.59,47.8,1900.0,46.2335,46.3208,46.1173,46.3208,1900.0
2010-05-24 14:35:00,47.76,47.8,47.62,47.67,2200.0,46.282,46.3208,46.1463,46.1948,2200.0
2010-05-24 14:40:00,47.65,47.71,47.64,47.64,1900.0,46.1754,46.2335,46.1657,46.1657,1900.0
2010-05-24 14:45:00,47.66,47.68,47.38,47.38,15300.0,46.1851,46.2045,45.9138,45.9138,15300.0
2010-05-24 14:50:00,47.38,47.47,47.21,47.3,20100.0,45.9138,46.001,45.749,45.8362,20100.0
2010-05-24 14:55:00,47.3,47.41,47.23,47.32,7400.0,45.8362,45.9428,45.7684,45.8556,7400.0
2010-05-24 15:00:00,47.32,47.36,47.26,47.31,19500.0,45.8556,45.8944,45.7975,45.8459,19500.0
2010-05-24 15:05:00,47.29,47.33,47.23,47.33,12400.0,45.8265,45.8653,45.7684,45.8653,12400.0
2010-05-24 15:10:00,47.28,47.36,47.19,47.36,6400.0,45.8168,45.8944,45.7296,45.8944,6400.0
2010-05-24 15:15:00,47.35,47.47,47.29,47.34,4900.0,45.8847,46.001,45.8265,45.875,4900.0
2010-05-24 15:20:00,47.31,47.43,47.28,47.41,6300.0,45.8459,45.9622,45.8168,45.9428,6300.0
2010-05-24 15:25:00,47.42,47.46,47.27,47.33,8100.0,45.9525,45.9913,45.8072,45.8653,8100.0
2010-05-24 15:30:00,47.26,47.55,47.24,47.54,7600.0,45.7975,46.0785,45.7781,46.0688,7600.0
2010-05-24 15:35:00,47.53,47.58,47.36,47.44,4900.0,46.0591,46.1076,45.8944,45.9719,4900.0
2010-05-24 15:40:00,47.44,47.53,47.38,47.43,5300.0,45.9719,46.0591,45.9138,45.9622,5300.0
2010-05-24 15:45:00,47.4,47.49,47.15,47.16,20400.0,45.9331,46.0204,45.6909,45.7006,20400.0
2010-05-24 15:50:00,47.2,47.28,47.13,47.15,43100.0,45.7393,45.8168,45.6715,45.6909,43100.0
2010-05-24 15:55:00,47.15,47.15,46.93,46.95,23200.0,45.6909,45.6909,45.4777,45.4971,23200.0
2010-05-25 09:30:00,45.02,45.21,44.6,45.13,19400.0,43.6268,43.8109,43.2198,43.7334,19400.0
2010-05-25 09:35:00,45.19,45.56,45.16,45.26,10200.0,43.7915,44.1501,43.7625,43.8594,10200.0
2010-05-25 09:40:00,45.15,45.39,45.0,45.22,8900.0,43.7528,43.9853,43.6074,43.8206,8900.0
2010-05-25 09:45:00,45.29,45.64,45.23,45.41,8300.0,43.8884,44.2276,43.8303,44.0047,8300.0
2010-05-25 09:50:00,45.4,45.81,45.36,45.5,12800.0,43.995,44.3923,43.9563,44.0919,12800.0
2010-05-25 09:55:00,45.48,45.59,45.34,45.46,8800.0,44.0726,44.1791,43.9369,44.0532,8800.0
2010-05-25 10:00:00,45.56,46.15,45.56,46.15,7500.0,44.1501,44.7218,44.1501,44.7218,7500.0
2010-05-25 10:05:00,46.1,46.12,45.46,45.48,7900.0,44.6734,44.6927,44.0532,44.0726,7900.0
2010-05-25 10:10:00,45.46,45.68,45.42,45.52,4100.0,44.0532,44.2664,44.0144,44.1113,4100.0
2010-05-25 10:15:00,45.58,46.03,45.58,45.92,5100.0,44.1695,44.6055,44.1695,44.4989,5100.0
2010-05-25 10:20:00,45.92,46.0,45.63,45.82,6900.0,44.4989,44.5765,44.2179,44.402,6900.0
2010-05-25 10:25:00,45.89,45.95,45.77,45.77,1700.0,44.4699,44.528,44.3536,44.3536,1700.0
2010-05-25 10:30:00,45.69,45.72,45.5,45.55,3400.0,44.2761,44.3051,44.0919,44.1404,3400.0
2010-05-25 10:35:00,45.51,45.73,45.49,45.53,4500.0,44.1016,44.3148,44.0822,44.121,4500.0
2010-05-25 10:40:00,45.51,45.66,45.46,45.48,7100.0,44.1016,44.247,44.0532,44.0726,7100.0
2010-05-25 10:45:00,45.48,45.77,45.44,45.65,8000.0,44.0726,44.3536,44.0338,44.2373,8000.0
2010-05-25 10:50:00,45.68,45.79,45.51,45.65,4100.0,44.2664,44.373,44.1016,44.2373,4100.0
2010-05-25 10:55:00,45.6,45.94,45.6,45.83,2300.0,44.1888,44.5183,44.1888,44.4117,2300.0
2010-05-25 11:00:00,45.9,45.94,45.85,45.9,2200.0,44.4796,44.5183,44.4311,44.4796,2200.0
2010-05-25 11:05:00,45.94,46.2,45.92,45.96,6600.0,44.5183,44.7703,44.4989,44.5377,6600.0
2010-05-25 11:10:00,45.95,45.95,45.77,45.83,2200.0,44.528,44.528,44.3536,44.4117,2200.0
2010-05-25 11:15:00,45.79,45.91,45.76,45.76,2100.0,44.373,44.4892,44.3439,44.3439,2100.0
2010-05-25 11:20:00,45.73,45.87,45.7,45.83,6600.0,44.3148,44.4505,44.2857,44.4117,6600.0
2010-05-25 11:25:00,45.84,46.16,45.84,46.15,7700.0,44.4214,44.7315,44.4214,44.7218,7700.0
2010-05-25 11:30:00,46.06,46.06,45.88,45.99,3300.0,44.6346,44.6346,44.4602,44.5668,3300.0
2010-05-25 11:35:00,45.97,45.97,45.75,45.8,3600.0,44.5474,44.5474,44.3342,44.3827,3600.0
2010-05-25 11:40:00,45.8,45.96,45.78,45.84,4700.0,44.3827,44.5377,44.3633,44.4214,4700.0
2010-05-25 11:45:00,45.82,46.05,45.82,45.97,3700.0,44.402,44.6249,44.402,44.5474,3700.0
2010-05-25 11:50:00,46.0,46.24,46.0,46.23,3600.0,44.5765,44.809,44.5765,44.7993,3600.0
2010-05-25 11:55:00,46.26,46.57,46.18,46.47,8500.0,44.8284,45.1288,44.7509,45.0319,8500.0
2010-05-25 12:00:00,46.43,46.66,46.38,46.66,6100.0,44.9932,45.216,44.9447,45.216,6100.0
2010-05-25 12:05:00,46.6,46.61,46.45,46.53,4600.0,45.1579,45.1676,45.0125,45.0901,4600.0
2010-05-25 12:10:00,46.54,46.84,46.54,46.84,3900.0,45.0998,45.3905,45.0998,45.3905,3900.0
2010-05-25 12:15:00,46.83,46.83,46.54,46.58,11000.0,45.3808,45.3808,45.0998,45.1385,11000.0
2010-05-25 12:20:00,46.58,46.58,46.46,46.51,4900.0,45.1385,45.1385,45.0222,45.0707,4900.0
2010-05-25 12:25:00,46.53,46.64,46.49,46.49,5500.0,45.0901,45.1967,45.0513,45.0513,5500.0
2010-05-25 12:30:00,46.47,46.52,46.34,46.36,8800.0,45.0319,45.0804,44.9059,44.9253,8800.0
2010-05-25 12:35:00,46.4,46.53,46.37,46.5,4400.0,44.9641,45.0901,44.935,45.061,4400.0
2010-05-25 12:40:00,46.5,46.5,46.28,46.28,2000.0,45.061,45.061,44.8478,44.8478,2000.0
2010-05-25 12:45:00,46.33,46.52,46.32,46.52,2200.0,44.8962,45.0804,44.8866,45.0804,2200.0
2010-05-25 12:50:00,46.48,46.51,46.38,46.41,3700.0,45.0416,45.0707,44.9447,44.9738,3700.0
2010-05-25 12:55:00,46.37,46.63,46.37,46.54,3800.0,44.935,45.187,44.935,45.0998,3800.0
2010-05-25 13:00:00,46.56,46.58,46.39,46.42,2600.0,45.1191,45.1385,44.9544,44.9835,2600.0
2010-05-25 13:05:00,46.46,46.46,46.25,46.27,2700.0,45.0222,45.0222,44.8187,44.8381,2700.0
2010-05-25 13:10:00,46.21,46.26,46.02,46.2,10200.0,44.78,44.8284,44.5958,44.7703,10200.0
2010-05-25 13:15:00,46.2,46.4,46.14,46.4,5400.0,44.7703,44.9641,44.7121,44.9641,5400.0
2010-05-25 13:20:00,46.37,46.54,46.31,46.38,3700.0,44.935,45.0998,44.8769,44.9447,3700.0
2010-05-25 13:25:00,46.37,46.58,46.37,46.43,5000.0,44.935,45.1385,44.935,44.9932,5000.0
2010-05-25 13:30:00,46.44,46.7,46.44,46.49,11100.0,45.0028,45.2548,45.0028,45.0513,11100.0
2010-05-25 13:35:00,46.51,46.55,46.36,46.42,4300.0,45.0707,45.1094,44.9253,44.9835,4300.0
2010-05-25 13:40:00,46.42,46.48,46.34,46.36,5300.0,44.9835,45.0416,44.9059,44.9253,5300.0
2010-05-25 13:45:00,46.39,46.39,46.34,46.39,5000.0,44.9544,44.9544,44.9059,44.9544,5000.0
2010-05-25 13:50:00,46.38,46.55,46.37,46.43,6200.0,44.9447,45.1094,44.935,44.9932,6200.0
2010-05-25 13:55:00,46.39,46.52,46.35,46.4,6400.0,44.9544,45.0804,44.9156,44.9641,6400.0
2010-05-25 14:00:00,46.44,46.45,46.32,46.43,18600.0,45.0028,45.0125,44.8866,44.9932,18600.0
2010-05-25 14:05:00,46.44,46.47,46.34,46.38,12600.0,45.0028,45.0319,44.9059,44.9447,12600.0
2010-05-25 14:10:00,46.38,46.54,46.38,46.54,9500.0,44.9447,45.0998,44.9447,45.0998,9500.0
2010-05-25 14:15:00,46.5,46.53,46.37,46.48,7000.0,45.061,45.0901,44.935,45.0416,7000.0
2010-05-25 14:20:00,46.51,46.61,46.37,46.44,6900.0,45.0707,45.1676,44.935,45.0028,6900.0
2010-05-25 14:25:00,46.48,46.66,46.48,46.48,3700.0,45.0416,45.216,45.0416,45.0416,3700.0
2010-05-25 14:30:00,46.46,46.52,46.33,46.33,4700.0,45.0222,45.0804,44.8962,44.8962,4700.0
2010-05-25 14:35:00,46.33,46.5,46.27,46.31,5400.0,44.8962,45.061,44.8381,44.8769,5400.0
2010-05-25 14:40:00,46.31,46.79,46.24,46.62,10400.0,44.8769,45.342,44.809,45.1773,10400.0
2010-05-25 14:45:00,46.66,46.99,46.6,46.96,5100.0,45.216,45.5358,45.1579,45.5068,5100.0
2010-05-25 14:50:00,46.94,46.94,46.78,46.87,8600.0,45.4874,45.4874,45.3323,45.4195,8600.0
2010-05-25 14:55:00,46.91,46.93,46.76,46.87,8000.0,45.4583,45.4777,45.3129,45.4195,8000.0
2010-05-25 15:00:00,46.86,47.08,46.79,46.89,10400.0,45.4098,45.623,45.342,45.4389,10400.0
2010-05-25 15:05:00,46.87,47.16,46.83,47.04,9300.0,45.4195,45.7006,45.3808,45.5843,9300.0
2010-05-25 15:10:00,47.07,47.13,46.79,46.85,8100.0,45.6133,45.6715,45.342,45.4002,8100.0
2010-05-25 15:15:00,46.85,47.03,46.84,46.9,6900.0,45.4002,45.5746,45.3905,45.4486,6900.0
2010-05-25 15:20:00,46.95,47.33,46.94,47.3,8400.0,45.4971,45.8653,45.4874,45.8362,8400.0
2010-05-25 15:25:00,47.31,47.51,47.28,47.45,14300.0,45.8459,46.0397,45.8168,45.9816,14300.0
2010-05-25 15:30:00,47.47,47.66,47.4,47.54,9100.0,46.001,46.1851,45.9331,46.0688,9100.0
2010-05-25 15:35:00,47.55,47.7,47.18,47.28,13700.0,46.0785,46.2239,45.7199,45.8168,13700.0
2010-05-25 15:40:00,47.27,47.4,47.2,47.28,10000.0,45.8072,45.9331,45.7393,45.8168,10000.0
2010-05-25 15:45:00,47.27,47.41,47.14,47.37,11100.0,45.8072,45.9428,45.6812,45.9041,11100.0
2010-05-25 15:50:00,47.39,47.4,47.21,47.36,12500.0,45.9234,45.9331,45.749,45.8944,12500.0
2010-05-25 15:55:00,47.41,47.55,47.29,47.5,15400.0,45.9428,46.0785,45.8265,46.03,15400.0
2010-05-26 09:30:00,48.19,49.96,48.0,49.58,35600.0,46.6987,48.4139,46.5146,48.0457,35600.0
2010-05-26 09:35:00,49.52,49.85,49.51,49.78,9500.0,47.9875,48.3073,47.9778,48.2395,9500.0
2010-05-26 09:40:00,49.68,49.78,49.4,49.4,3900.0,48.1426,48.2395,47.8712,47.8712,3900.0
2010-05-26 09:45:00,49.32,49.33,49.14,49.25,7400.0,47.7937,47.8034,47.6193,47.7259,7400.0
2010-05-26 09:50:00,49.2,49.43,49.16,49.26,4200.0,47.6774,47.9003,47.6387,47.7356,4200.0
2010-05-26 09:55:00,49.26,49.44,49.2,49.33,13000.0,47.7356,47.91,47.6774,47.8034,13000.0
2010-05-26 10:00:00,49.37,49.61,49.35,49.35,4300.0,47.8422,48.0747,47.8228,47.8228,4300.0
2010-05-26 10:05:00,49.36,49.4,49.28,49.33,3800.0,47.8325,47.8712,47.755,47.8034,3800.0
2010-05-26 10:10:00,49.26,49.3,49.19,49.3,2500.0,47.7356,47.7743,47.6677,47.7743,2500.0
2010-05-26 10:15:00,49.3,49.49,49.3,49.46,1600.0,47.7743,47.9585,47.7743,47.9294,1600.0
2010-05-26 10:20:00,49.42,49.52,49.34,49.34,8200.0,47.8906,47.9875,47.8131,47.8131,8200.0
2010-05-26 10:25:00,49.41,49.5,49.4,49.5,3500.0,47.8809,47.9681,47.8712,47.9681,3500.0
2010-05-26 10:30:00,49.5,49.56,49.48,49.56,3900.0,47.9681,48.0263,47.9488,48.0263,3900.0
2010-05-26 10:35:00,49.53,49.86,49.53,49.86,3100.0,47.9972,48.317,47.9972,48.317,3100.0
2010-05-26 10:40:00,49.86,50.0,49.75,49.88,6700.0,48.317,48.4527,48.2104,48.3364,6700.0
2010-05-26 10:45:00,49.86,49.96,49.76,49.8,9800.0,48.317,48.4139,48.2201,48.2589,9800.0
2010-05-26 10:50:00,49.74,49.93,49.74,49.84,9500.0,48.2007,48.3848,48.2007,48.2976,9500.0
2010-05-26 10:55:00,49.83,49.84,49.76,49.82,10000.0,48.2879,48.2976,48.2201,48.2782,10000.0
2010-05-26 11:00:00,49.78,49.83,49.52,49.61,8900.0,48.2395,48.2879,47.9875,48.0747,8900.0
2010-05-26 11:05:00,49.62,49.83,49.5,49.78,4800.0,48.0844,48.2879,47.9681,48.2395,4800.0
2010-05-26 11:10:00,49.75,49.92,49.75,49.88,4200.0,48.2104,48.3752,48.2104,48.3364,4200.0
2010-05-26 11:15:00,49.89,49.91,49.77,49.91,5400.0,48.3461,48.3655,48.2298,48.3655,5400.0
2010-05-26 11:20:00,49.9,49.92,49.7,49.75,10100.0,48.3558,48.3752,48.162,48.2104,10100.0
2010-05-26 11:25:00,49.76,49.85,49.58,49.65,6200.0,48.2201,48.3073,48.0457,48.1135,6200.0
2010-05-26 11:30:00,49.65,49.92,49.47,49.88,12300.0,48.1135,48.3752,47.9391,48.3364,12300.0
2010-05-26 11:35:00,49.84,50.0,49.84,49.97,7800.0,48.2976,48.4527,48.2976,48.4236,7800.0
2010-05-26 11:40:00,49.95,50.15,49.83,49.86,22600.0,48.4042,48.598,48.2879,48.317,22600.0
2010-05-26 11:45:00,49.86,49.88,49.36,49.54,8700.0,48.317,48.3364,47.8325,48.0069,8700.0
2010-05-26 11:50:00,49.54,49.54,49.33,49.53,4800.0,48.0069,48.0069,47.8034,47.9972,4800.0
2010-05-26 11:55:00,49.53,49.68,49.53,49.58,2900.0,47.9972,48.1426,47.9972,48.0457,2900.0
2010-05-26 12:00:00,49.52,49.75,49.52,49.72,7500.0,47.9875,48.2104,47.9875,48.1813,7500.0
2010-05-26 12:05:00,49.74,49.85,49.72,49.76,4300.0,48.2007,48.3073,48.1813,48.2201,4300.0
2010-05-26 12:10:00,49.76,49.8,49.51,49.52,4700.0,48.2201,48.2589,47.9778,47.9875,4700.0
2010-05-26 12:15:00,49.53,49.69,49.53,49.65,7500.0,47.9972,48.1523,47.9972,48.1135,7500.0
2010-05-26 12:20:00,49.64,49.74,49.59,49.74,8200.0,48.1038,48.2007,48.0554,48.2007,8200.0
2010-05-26 12:25:00,49.69,49.78,49.5,49.53,7400.0,48.1523,48.2395,47.9681,47.9972,7400.0
2010-05-26 12:30:00,49.53,49.66,49.52,49.64,6100.0,47.9972,48.1232,47.9875,48.1038,6100.0
2010-05-26 12:35:00,49.66,49.76,49.66,49.69,1200.0,48.1232,48.2201,48.1232,48.1523,1200.0
2010-05-26 12:40:00,49.69,49.69,49.31,49.47,10200.0,48.1523,48.1523,47.784,47.9391,10200.0
2010-05-26 12:45:00,49.44,49.76,49.44,49.55,11800.0,47.91,48.2201,47.91,48.0166,11800.0
2010-05-26 12:50:00,49.58,49.8,49.51,49.76,7000.0,48.0457,48.2589,47.9778,48.2201,7000.0
2010-05-26 12:55:00,49.71,49.79,49.65,49.79,1600.0,48.1716,48.2492,48.1135,48.2492,1600.0
2010-05-26 13:00:00,49.79,49.86,49.75,49.78,5000.0,48.2492,48.317,48.2104,48.2395,5000.0
2010-05-26 13:05:00,49.8,49.99,49.76,49.98,2400.0,48.2589,48.443,48.2201,48.4333,2400.0
2010-05-26 13:10:00,49.98,50.06,49.9,49.92,11400.0,48.4333,48.5108,48.3558,48.3752,11400.0
2010-05-26 13:15:00,49.96,50.18,49.92,49.93,5500.0,48.4139,48.6271,48.3752,48.3848,5500.0
2010-05-26 13:20:00,49.9,50.05,49.9,50.05,5300.0,48.3558,48.5011,48.3558,48.5011,5300.0
2010-05-26 13:25:00,50.03,50.07,49.89,49.91,5500.0,48.4817,48.5205,48.3461,48.3655,5500.0
2010-05-26 13:30:00,49.87,50.02,49.87,50.0,5800.0,48.3267,48.4721,48.3267,48.4527,5800.0
2010-05-26 13:35:00,50.0,50.25,50.0,50.25,8200.0,48.4527,48.6949,48.4527,48.6949,8200.0
2010-05-26 13:40:00,50.24,50.45,50.24,50.3,7100.0,48.6852,48.8887,48.6852,48.7434,7100.0
2010-05-26 13:45:00,50.32,50.32,50.09,50.15,2800.0,48.7628,48.7628,48.5399,48.598,2800.0
2010-05-26 13:50:00,50.16,50.19,50.14,50.16,3800.0,48.6077,48.6368,48.5883,48.6077,3800.0
2010-05-26 13:55:00,50.14,50.14,50.04,50.05,7200.0,48.5883,48.5883,48.4914,48.5011,7200.0
2010-05-26 14:00:00,50.04,50.28,49.98,50.03,14800.0,48.4914,48.724,48.4333,48.4817,14800.0
2010-05-26 14:05:00,50.03,50.19,50.03,50.14,22300.0,48.4817,48.6368,48.4817,48.5883,22300.0
2010-05-26 14:10:00,50.1,50.11,49.83,49.87,6700.0,48.5496,48.5593,48.2879,48.3267,6700.0
2010-05-26 14:15:00,49.87,50.22,49.75,50.21,26800.0,48.3267,48.6659,48.2104,48.6562,26800.0
2010-05-26 14:20:00,50.21,50.24,50.0,50.17,10900.0,48.6562,48.6852,48.4527,48.6174,10900.0
2010-05-26 14:25:00,50.13,50.29,50.07,50.17,9000.0,48.5787,48.7337,48.5205,48.6174,9000.0
2010-05-26 14:30:00,50.19,50.21,49.83,49.98,22700.0,48.6368,48.6562,48.2879,48.4333,22700.0
2010-05-26 14:35:00,49.94,49.98,49.51,49.8,11600.0,48.3945,48.4333,47.9778,48.2589,11600.0
2010-05-26 14:40:00,49.74,49.87,49.55,49.58,8600.0,48.2007,48.3267,48.0166,48.0457,8600.0
2010-05-26 14:45:00,49.63,49.86,49.59,49.65,23900.0,48.0941,48.317,48.0554,48.1135,23900.0
2010-05-26 14:50:00,49.68,49.81,49.33,49.44,21600.0,48.1426,48.2686,47.8034,47.91,21600.0
2010-05-26 14:55:00,49.45,49.72,49.45,49.63,9700.0,47.9197,48.1813,47.9197,48.0941,9700.0
2010-05-26 15:00:00,49.64,49.85,49.64,49.76,14000.0,48.1038,48.3073,48.1038,48.2201,14000.0
2010-05-26 15:05:00,49.72,49.79,49.65,49.71,20300.0,48.1813,48.2492,48.1135,48.1716,20300.0
2010-05-26 15:10:00,49.72,49.97,49.72,49.88,7400.0,48.1813,48.4236,48.1813,48.3364,7400.0
2010-05-26 15:15:00,49.95,50.03,49.55,49.59,13500.0,48.4042,48.4817,48.0166,48.0554,13500.0
2010-05-26 15:20:00,49.6,49.61,49.07,49.07,10600.0,48.0651,48.0747,47.5515,47.5515,10600.0
2010-05-26 15:25:00,49.09,49.15,48.77,49.15,22300.0,47.5708,47.629,47.2607,47.629,22300.0
2010-05-26 15:30:00,49.15,49.3,48.92,48.96,26200.0,47.629,47.7743,47.4061,47.4449,26200.0
2010-05-26 15:35:00,48.95,49.31,48.85,49.27,21900.0,47.4352,47.784,47.3383,47.7453,21900.0
2010-05-26 15:40:00,49.32,49.63,49.32,49.52,13400.0,47.7937,48.0941,47.7937,47.9875,13400.0
2010-05-26 15:45:00,49.53,49.53,48.96,48.97,15000.0,47.9972,47.9972,47.4449,47.4546,15000.0
2010-05-26 15:50:00,49.03,49.31,49.01,49.22,20000.0,47.5127,47.784,47.4933,47.6968,20000.0
2010-05-26 15:55:00,49.22,49.36,49.09,49.35,35700.0,47.6968,47.8325,47.5708,47.8228,35700.0
2010-05-27 09:30:00,50.98,52.25,50.9,51.68,21200.0,49.4023,50.633,49.3248,50.0807,21200.0
2010-05-27 09:35:00,51.64,51.83,51.04,51.22,6900.0,50.0419,50.226,49.4605,49.6349,6900.0
2010-05-27 09:40:00,51.22,51.76,51.21,51.76,4500.0,49.6349,50.1582,49.6252,50.1582,4500.0
2010-05-27 09:45:00,51.69,51.7,51.1,51.1,10400.0,50.0904,50.1001,49.5186,49.5186,10400.0
2010-05-27 09:50:00,51.05,51.05,50.77,50.82,8000.0,49.4702,49.4702,49.1988,49.2473,8000.0
2010-05-27 09:55:00,50.82,51.22,50.76,51.12,7400.0,49.2473,49.6349,49.1892,49.538,7400.0
2010-05-27 10:00:00,51.19,51.3,50.86,50.9,5000.0,49.6058,49.7124,49.2861,49.3248,5000.0
2010-05-27 10:05:00,50.89,50.92,50.72,50.72,16300.0,49.3151,49.3442,49.1504,49.1504,16300.0
2010-05-27 10:10:00,50.78,50.82,50.68,50.7,5500.0,49.2085,49.2473,49.1116,49.131,5500.0
2010-05-27 10:15:00,50.71,50.74,50.6,50.74,11600.0,49.1407,49.1698,49.0341,49.1698,11600.0
2010-05-27 10:20:00,50.74,50.74,50.3,50.53,13800.0,49.1698,49.1698,48.7434,48.9663,13800.0
2010-05-27 10:25:00,50.48,50.83,50.47,50.81,19400.0,48.9178,49.257,48.9081,49.2376,19400.0
2010-05-27 10:30:00,50.77,50.99,50.75,50.83,17700.0,49.1988,49.412,49.1795,49.257,17700.0
2010-05-27 10:35:00,50.88,50.88,50.71,50.85,9200.0,49.3054,49.3054,49.1407,49.2764,9200.0
2010-05-27 10:40:00,50.85,50.91,50.84,50.87,1600.0,49.2764,49.3345,49.2667,49.2958,1600.0
2010-05-27 10:45:00,50.83,50.83,50.7,50.82,4500.0,49.257,49.257,49.131,49.2473,4500.0
2010-05-27 10:50:00,50.82,51.39,50.76,51.39,12900.0,49.2473,49.7997,49.1892,49.7997,12900.0
2010-05-27 10:55:00,51.44,51.44,51.01,51.05,8900.0,49.8481,49.8481,49.4314,49.4702,8900.0
2010-05-27 11:00:00,50.86,51.03,50.77,50.98,11600.0,49.2861,49.4508,49.1988,49.4023,11600.0
2010-05-27 11:05:00,51.03,51.13,50.94,51.0,4200.0,49.4508,49.5477,49.3636,49.4217,4200.0
2010-05-27 11:10:00,50.97,50.99,50.89,50.93,5200.0,49.3927,49.412,49.3151,49.3539,5200.0
2010-05-27 11:15:00,51.01,51.06,50.81,50.97,7300.0,49.4314,49.4799,49.2376,49.3927,7300.0
2010-05-27 11:20:00,50.95,50.96,50.9,50.91,2300.0,49.3733,49.383,49.3248,49.3345,2300.0
2010-05-27 11:25:00,50.91,51.12,50.89,51.11,4900.0,49.3345,49.538,49.3151,49.5283,4900.0
2010-05-27 11:30:00,51.09,51.26,50.99,51.07,9400.0,49.5089,49.6737,49.412,49.4896,9400.0
2010-05-27 11:35:00,51.06,51.22,51.04,51.06,2700.0,49.4799,49.6349,49.4605,49.4799,2700.0
2010-05-27 11:40:00,50.99,51.19,50.98,51.14,5400.0,49.412,49.6058,49.4023,49.5574,5400.0
2010-05-27 11:45:00,51.1,51.2,51.1,51.2,5000.0,49.5186,49.6155,49.5186,49.6155,5000.0
2010-05-27 11:50:00,51.25,51.45,51.25,51.44,4100.0,49.664,49.8578,49.664,49.8481,4100.0
2010-05-27 11:55:00,51.42,51.42,51.34,51.41,2800.0,49.8287,49.8287,49.7512,49.819,2800.0
2010-05-27 12:00:00,51.41,51.5,51.28,51.48,6300.0,49.819,49.9063,49.6931,49.8869,6300.0
2010-05-27 12:05:00,51.46,51.64,51.46,51.64,11400.0,49.8675,50.0419,49.8675,50.0419,11400.0
2010-05-27 12:10:00,51.66,51.7,51.53,51.7,24000.0,50.0613,50.1001,49.9353,50.1001,24000.0
2010-05-27 12:15:00,51.7,51.7,51.48,51.51,8800.0,50.1001,50.1001,49.8869,49.9159,8800.0
2010-05-27 12:20:00,51.56,51.56,51.31,51.37,2700.0,49.9644,49.9644,49.7221,49.7803,2700.0
2010-05-27 12:25:00,51.35,51.5,51.35,51.39,5500.0,49.7609,49.9063,49.7609,49.7997,5500.0
2010-05-27 12:30:00,51.4,51.41,51.07,51.18,17300.0,49.8094,49.819,49.4896,49.5962,17300.0
2010-05-27 12:35:00,51.18,51.23,51.14,51.23,3100.0,49.5962,49.6446,49.5574,49.6446,3100.0
2010-05-27 12:40:00,51.19,51.24,51.08,51.24,6200.0,49.6058,49.6543,49.4993,49.6543,6200.0
2010-05-27 12:45:00,51.2,51.26,51.18,51.2,3700.0,49.6155,49.6737,49.5962,49.6155,3700.0
2010-05-27 12:50:00,51.18,51.2,51.01,51.05,5200.0,49.5962,49.6155,49.4314,49.4702,5200.0
2010-05-27 12:55:00,51.05,51.2,51.05,51.19,3800.0,49.4702,49.6155,49.4702,49.6058,3800.0
2010-05-27 13:00:00,51.17,51.18,51.04,51.1,2900.0,49.5865,49.5962,49.4605,49.5186,2900.0
2010-05-27 13:05:00,51.11,51.12,50.96,51.07,5200.0,49.5283,49.538,49.383,49.4896,5200.0
2010-05-27 13:10:00,51.08,51.08,51.03,51.04,1800.0,49.4993,49.4993,49.4508,49.4605,1800.0
2010-05-27 13:15:00,51.06,51.31,51.06,51.3,8100.0,49.4799,49.7221,49.4799,49.7124,8100.0
2010-05-27 13:20:00,51.31,51.39,51.31,51.33,2100.0,49.7221,49.7997,49.7221,49.7415,2100.0
2010-05-27 13:25:00,51.37,51.39,51.32,51.35,2500.0,49.7803,49.7997,49.7318,49.7609,2500.0
2010-05-27 13:30:00,51.32,51.33,51.04,51.16,18100.0,49.7318,49.7415,49.4605,49.5768,18100.0
2010-05-27 13:35:00,51.11,51.28,51.11,51.23,2000.0,49.5283,49.6931,49.5283,49.6446,2000.0
2010-05-27 13:40:00,51.23,51.23,51.13,51.13,2800.0,49.6446,49.6446,49.5477,49.5477,2800.0
2010-05-27 13:45:00,51.07,51.12,51.01,51.1,1800.0,49.4896,49.538,49.4314,49.5186,1800.0
2010-05-27 13:50:00,51.13,51.21,51.13,51.17,3100.0,49.5477,49.6252,49.5477,49.5865,3100.0
2010-05-27 13:55:00,51.14,51.21,51.11,51.13,2600.0,49.5574,49.6252,49.5283,49.5477,2600.0
2010-05-27 14:00:00,51.1,51.13,51.03,51.03,1700.0,49.5186,49.5477,49.4508,49.4508,1700.0
2010-05-27 14:05:00,51.07,51.14,51.07,51.12,3200.0,49.4896,49.5574,49.4896,49.538,3200.0
2010-05-27 14:10:00,51.14,51.28,51.14,51.27,1300.0,49.5574,49.6931,49.5574,49.6834,1300.0
2010-05-27 14:15:00,51.3,51.3,51.11,51.21,2400.0,49.7124,49.7124,49.5283,49.6252,2400.0
2010-05-27 14:20:00,51.18,51.31,51.18,51.31,1200.0,49.5962,49.7221,49.5962,49.7221,1200.0
2010-05-27 14:25:00,51.28,51.28,51.21,51.21,2300.0,49.6931,49.6931,49.6252,49.6252,2300.0
2010-05-27 14:30:00,51.23,51.24,51.18,51.18,1200.0,49.6446,49.6543,49.5962,49.5962,1200.0
2010-05-27 14:35:00,51.19,51.27,51.19,51.26,1600.0,49.6058,49.6834,49.6058,49.6737,1600.0
2010-05-27 14:40:00,51.27,51.36,51.26,51.29,4500.0,49.6834,49.7706,49.6737,49.7028,4500.0
2010-05-27 14:45:00,51.28,51.28,51.14,51.18,2900.0,49.6931,49.6931,49.5574,49.5962,2900.0
2010-05-27 14:50:00,51.19,51.21,51.06,51.06,5100.0,49.6058,49.6252,49.4799,49.4799,5100.0
2010-05-27 14:55:00,51.06,51.18,51.05,51.18,3000.0,49.4799,49.5962,49.4702,49.5962,3000.0
2010-05-27 15:00:00,51.17,51.24,51.14,51.14,6700.0,49.5865,49.6543,49.5574,49.5574,6700.0
2010-05-27 15:05:00,51.17,51.22,51.13,51.16,4500.0,49.5865,49.6349,49.5477,49.5768,4500.0
2010-05-27 15:10:00,51.15,51.28,51.08,51.17,9100.0,49.5671,49.6931,49.4993,49.5865,9100.0
2010-05-27 15:15:00,51.19,51.26,51.19,51.21,2900.0,49.6058,49.6737,49.6058,49.6252,2900.0
2010-05-27 15:20:00,51.2,51.23,51.15,51.23,4000.0,49.6155,49.6446,49.5671,49.6446,4000.0
2010-05-27 15:25:00,51.19,51.22,51.04,51.18,7300.0,49.6058,49.6349,49.4605,49.5962,7300.0
2010-05-27 15:30:00,51.16,51.21,51.08,51.12,7300.0,49.5768,49.6252,49.4993,49.538,7300.0
2010-05-27 15:35:00,51.11,51.22,51.11,51.17,4500.0,49.5283,49.6349,49.5283,49.5865,4500.0
2010-05-27 15:40:00,51.17,51.27,51.07,51.26,10300.0,49.5865,49.6834,49.4896,49.6737,10300.0
2010-05-27 15:45:00,51.27,51.27,51.12,51.2,19300.0,49.6834,49.6834,49.538,49.6155,19300.0
2010-05-27 15:50:00,51.23,51.33,51.18,51.26,29700.0,49.6446,49.7415,49.5962,49.6737,29700.0
2010-05-27 15:55:00,51.26,51.46,51.26,51.46,28000.0,49.6737,49.8675,49.6737,49.8675,28000.0
2010-05-28 09:30:00,51.15,51.39,51.02,51.09,4000.0,49.5671,49.7997,49.4411,49.5089,4000.0
2010-05-28 09:35:00,51.07,51.09,51.0,51.08,2600.0,49.4896,49.5089,49.4217,49.4993,2600.0
2010-05-28 09:40:00,51.21,51.44,51.03,51.15,4500.0,49.6252,49.8481,49.4508,49.5671,4500.0
2010-05-28 09:45:00,51.15,51.4,51.15,51.32,4800.0,49.5671,49.8094,49.5671,49.7318,4800.0
2010-05-28 09:50:00,51.33,51.43,51.33,51.39,3100.0,49.7415,49.8384,49.7415,49.7997,3100.0
2010-05-28 09:55:00,51.34,51.69,51.27,51.44,7700.0,49.7512,50.0904,49.6834,49.8481,7700.0
2010-05-28 10:00:00,51.44,51.8,51.44,51.54,4100.0,49.8481,50.197,49.8481,49.945,4100.0
2010-05-28 10:05:00,51.6,51.79,51.54,51.67,8500.0,50.0032,50.1873,49.945,50.071,8500.0
2010-05-28 10:10:00,51.67,51.95,51.65,51.92,5700.0,50.071,50.3423,50.0516,50.3133,5700.0
2010-05-28 10:15:00,51.94,52.05,51.86,52.01,6200.0,50.3326,50.4392,50.2551,50.4005,6200.0
2010-05-28 10:20:00,52.03,52.04,51.79,51.86,13800.0,50.4199,50.4295,50.1873,50.2551,13800.0
2010-05-28 10:25:00,51.86,51.99,51.85,51.97,2800.0,50.2551,50.3811,50.2454,50.3617,2800.0
2010-05-28 10:30:00,51.98,52.0,51.94,51.97,4000.0,50.3714,50.3908,50.3326,50.3617,4000.0
2010-05-28 10:35:00,51.99,52.05,51.84,51.84,6400.0,50.3811,50.4392,50.2357,50.2357,6400.0
2010-05-28 10:40:00,51.84,51.86,51.62,51.65,3500.0,50.2357,50.2551,50.0225,50.0516,3500.0
2010-05-28 10:45:00,51.65,51.83,51.61,51.74,6200.0,50.0516,50.226,50.0129,50.1388,6200.0
2010-05-28 10:50:00,51.74,51.87,51.68,51.79,8300.0,50.1388,50.2648,50.0807,50.1873,8300.0
2010-05-28 10:55:00,51.81,51.89,51.78,51.89,4300.0,50.2067,50.2842,50.1776,50.2842,4300.0
2010-05-28 11:00:00,51.89,51.99,51.83,51.88,4600.0,50.2842,50.3811,50.226,50.2745,4600.0
2010-05-28 11:05:00,51.88,51.95,51.77,51.94,8000.0,50.2745,50.3423,50.1679,50.3326,8000.0
2010-05-28 11:10:00,51.95,52.0,51.77,51.77,6300.0,50.3423,50.3908,50.1679,50.1679,6300.0
2010-05-28 11:15:00,51.74,51.77,51.67,51.67,4800.0,50.1388,50.1679,50.071,50.071,4800.0
2010-05-28 11:20:00,51.69,51.8,51.66,51.68,9500.0,50.0904,50.197,50.0613,50.0807,9500.0
2010-05-28 11:25:00,51.71,51.73,51.62,51.73,3700.0,50.1098,50.1291,50.0225,50.1291,3700.0
2010-05-28 11:30:00,51.72,51.8,51.72,51.73,3200.0,50.1194,50.197,50.1194,50.1291,3200.0
2010-05-28 11:35:00,51.76,51.83,51.69,51.81,6900.0,50.1582,50.226,50.0904,50.2067,6900.0
2010-05-28 11:40:00,51.76,52.04,51.76,52.0,11700.0,50.1582,50.4295,50.1582,50.3908,11700.0
2010-05-28 11:45:00,51.98,52.0,51.9,52.0,8500.0,50.3714,50.3908,50.2939,50.3908,8500.0
2010-05-28 11:50:00,52.0,52.02,51.92,51.95,6300.0,50.3908,50.4102,50.3133,50.3423,6300.0
2010-05-28 11:55:00,51.97,52.07,51.91,52.07,5200.0,50.3617,50.4586,50.3036,50.4586,5200.0
2010-05-28 12:00:00,52.07,52.4,52.07,52.31,22400.0,50.4586,50.7784,50.4586,50.6912,22400.0
2010-05-28 12:05:00,52.3,52.34,52.18,52.23,6500.0,50.6815,50.7203,50.5652,50.6137,6500.0
2010-05-28 12:10:00,52.27,52.28,52.15,52.15,7700.0,50.6524,50.6621,50.5361,50.5361,7700.0
2010-05-28 12:15:00,52.18,52.2,52.12,52.19,3700.0,50.5652,50.5846,50.5071,50.5749,3700.0
2010-05-28 12:20:00,52.2,52.2,52.16,52.2,5300.0,50.5846,50.5846,50.5458,50.5846,5300.0
2010-05-28 12:25:00,52.2,52.2,52.09,52.2,8300.0,50.5846,50.5846,50.478,50.5846,8300.0
2010-05-28 12:30:00,52.19,52.28,52.17,52.23,9000.0,50.5749,50.6621,50.5555,50.6137,9000.0
2010-05-28 12:35:00,52.23,52.23,51.66,51.68,8300.0,50.6137,50.6137,50.0613,50.0807,8300.0
2010-05-28 12:40:00,51.75,52.25,51.75,51.79,8300.0,50.1485,50.633,50.1485,50.1873,8300.0
2010-05-28 12:45:00,51.7,51.96,51.7,51.95,4400.0,50.1001,50.352,50.1001,50.3423,4400.0
2010-05-28 12:50:00,51.92,51.95,51.87,51.94,7700.0,50.3133,50.3423,50.2648,50.3326,7700.0
2010-05-28 12:55:00,51.91,51.93,51.67,51.74,2500.0,50.3036,50.3229,50.071,50.1388,2500.0
2010-05-28 13:00:00,51.8,52.03,51.8,52.03,7600.0,50.197,50.4199,50.197,50.4199,7600.0
2010-05-28 13:05:00,52.02,52.05,51.91,51.92,2700.0,50.4102,50.4392,50.3036,50.3133,2700.0
2010-05-28 13:10:00,51.84,52.12,51.84,52.07,3200.0,50.2357,50.5071,50.2357,50.4586,3200.0
2010-05-28 13:15:00,52.06,52.17,52.01,52.07,4400.0,50.4489,50.5555,50.4005,50.4586,4400.0
2010-05-28 13:20:00,52.16,52.22,52.01,52.01,5800.0,50.5458,50.604,50.4005,50.4005,5800.0
2010-05-28 13:25:00,52.01,52.02,51.98,52.0,1700.0,50.4005,50.4102,50.3714,50.3908,1700.0
2010-05-28 13:30:00,51.98,51.99,51.71,51.8,7600.0,50.3714,50.3811,50.1098,50.197,7600.0
2010-05-28 13:35:00,51.74,51.75,51.67,51.73,3800.0,50.1388,50.1485,50.071,50.1291,3800.0
2010-05-28 13:40:00,51.73,51.88,51.68,51.88,3600.0,50.1291,50.2745,50.0807,50.2745,3600.0
2010-05-28 13:45:00,51.88,51.91,51.27,51.27,18200.0,50.2745,50.3036,49.6834,49.6834,18200.0
2010-05-28 13:50:00,51.34,51.38,51.22,51.37,9900.0,49.7512,49.79,49.6349,49.7803,9900.0
2010-05-28 13:55:00,51.35,51.37,51.17,51.17,10100.0,49.7609,49.7803,49.5865,49.5865,10100.0
2010-05-28 14:00:00,51.2,51.31,51.13,51.27,6600.0,49.6155,49.7221,49.5477,49.6834,6600.0
2010-05-28 14:05:00,51.28,51.29,51.08,51.22,7500.0,49.6931,49.7028,49.4993,49.6349,7500.0
2010-05-28 14:10:00,51.27,51.4,51.14,51.38,3900.0,49.6834,49.8094,49.5574,49.79,3900.0
2010-05-28 14:15:00,51.35,51.46,51.34,51.34,3200.0,49.7609,49.8675,49.7512,49.7512,3200.0
2010-05-28 14:20:00,51.45,51.5,51.31,51.45,4400.0,49.8578,49.9063,49.7221,49.8578,4400.0
2010-05-28 14:25:00,51.49,51.83,51.49,51.75,4700.0,49.8966,50.226,49.8966,50.1485,4700.0
2010-05-28 14:30:00,51.75,51.75,51.58,51.67,3500.0,50.1485,50.1485,49.9838,50.071,3500.0
2010-05-28 14:35:00,51.67,51.91,51.62,51.88,5000.0,50.071,50.3036,50.0225,50.2745,5000.0
2010-05-28 14:40:00,51.89,51.91,51.82,51.85,5600.0,50.2842,50.3036,50.2164,50.2454,5600.0
2010-05-28 14:45:00,51.89,52.23,51.89,52.19,7700.0,50.2842,50.6137,50.2842,50.5749,7700.0
2010-05-28 14:50:00,52.19,52.29,52.1,52.22,5000.0,50.5749,50.6718,50.4877,50.604,5000.0
2010-05-28 14:55:00,52.22,52.22,51.95,51.95,4800.0,50.604,50.604,50.3423,50.3423,4800.0
2010-05-28 15:00:00,52.02,52.11,52.01,52.06,7900.0,50.4102,50.4974,50.4005,50.4489,7900.0
2010-05-28 15:05:00,52.08,52.16,52.02,52.11,4500.0,50.4683,50.5458,50.4102,50.4974,4500.0
2010-05-28 15:10:00,52.07,52.26,52.07,52.24,7200.0,50.4586,50.6427,50.4586,50.6234,7200.0
2010-05-28 15:15:00,52.28,52.39,52.24,52.28,8000.0,50.6621,50.7687,50.6234,50.6621,8000.0
2010-05-28 15:20:00,52.31,52.44,52.29,52.37,5200.0,50.6912,50.8172,50.6718,50.7493,5200.0
2010-05-28 15:25:00,52.39,52.43,52.29,52.41,7500.0,50.7687,50.8075,50.6718,50.7881,7500.0
2010-05-28 15:30:00,52.4,52.46,52.31,52.31,10200.0,50.7784,50.8365,50.6912,50.6912,10200.0
2010-05-28 15:35:00,52.33,52.4,52.29,52.38,7500.0,50.7106,50.7784,50.6718,50.759,7500.0
2010-05-28 15:40:00,52.43,52.54,52.3,52.48,19700.0,50.8075,50.9141,50.6815,50.8559,19700.0
2010-05-28 15:45:00,52.45,52.49,52.01,52.33,21700.0,50.8269,50.8656,50.4005,50.7106,21700.0
2010-05-28 15:50:00,52.33,52.35,52.05,52.19,14800.0,50.7106,50.73,50.4392,50.5749,14800.0
2010-05-28 15:55:00,52.19,52.19,51.86,51.87,32800.0,50.5749,50.5749,50.2551,50.2648,32800.0
2010-06-01 09:30:00,51.49,51.49,50.53,51.01,7300.0,49.8966,49.8966,48.9663,49.4314,7300.0
2010-06-01 09:35:00,51.09,51.17,50.77,50.99,6200.0,49.5089,49.5865,49.1988,49.412,6200.0
2010-06-01 09:40:00,51.09,51.37,51.09,51.29,7200.0,49.5089,49.7803,49.5089,49.7028,7200.0
2010-06-01 09:45:00,51.3,51.56,51.06,51.42,6800.0,49.7124,49.9644,49.4799,49.8287,6800.0
2010-06-01 09:50:00,51.47,51.6,51.31,51.38,10200.0,49.8772,50.0032,49.7221,49.79,10200.0
2010-06-01 09:55:00,51.44,51.44,51.37,51.42,2500.0,49.8481,49.8481,49.7803,49.8287,2500.0
2010-06-01 10:00:00,51.43,51.97,51.36,51.83,12300.0,49.8384,50.3617,49.7706,50.226,12300.0
2010-06-01 10:05:00,51.83,51.98,51.54,51.71,2800.0,50.226,50.3714,49.945,50.1098,2800.0
2010-06-01 10:10:00,51.4,51.54,51.34,51.45,2300.0,49.8094,49.945,49.7512,49.8578,2300.0
2010-06-01 10:15:00,51.45,51.6,51.39,51.52,4200.0,49.8578,50.0032,49.7997,49.9256,4200.0
2010-06-01 10:20:00,51.52,51.86,51.52,51.8,7000.0,49.9256,50.2551,49.9256,50.197,7000.0
2010-06-01 10:25:00,51.89,52.04,51.8,51.83,18100.0,50.2842,50.4295,50.197,50.226,18100.0
2010-06-01 10:30:00,51.84,52.17,51.84,51.97,16100.0,50.2357,50.5555,50.2357,50.3617,16100.0
2010-06-01 10:35:00,51.98,52.04,51.91,51.91,2000.0,50.3714,50.4295,50.3036,50.3036,2000.0
2010-06-01 10:40:00,51.8,51.87,51.8,51.87,700.0,50.197,50.2648,50.197,50.2648,700.0
2010-06-01 10:45:00,51.81,51.87,51.7,51.75,3900.0,50.2067,50.2648,50.1001,50.1485,3900.0
2010-06-01 10:50:00,51.73,51.73,51.53,51.61,6000.0,50.1291,50.1291,49.9353,50.0129,6000.0
2010-06-01 10:55:00,51.6,51.7,51.55,51.66,5800.0,50.0032,50.1001,49.9547,50.0613,5800.0
2010-06-01 11:00:00,51.5,51.54,51.49,51.51,2600.0,49.9063,49.945,49.8966,49.9159,2600.0
2010-06-01 11:05:00,51.49,51.5,51.35,51.42,9900.0,49.8966,49.9063,49.7609,49.8287,9900.0
2010-06-01 11:10:00,51.42,51.43,51.31,51.33,5000.0,49.8287,49.8384,49.7221,49.7415,5000.0
2010-06-01 11:15:00,51.33,51.33,51.09,51.26,8300.0,49.7415,49.7415,49.5089,49.6737,8300.0
2010-06-01 11:20:00,51.31,51.32,51.28,51.3,5200.0,49.7221,49.7318,49.6931,49.7124,5200.0
2010-06-01 11:25:00,51.3,51.36,51.27,51.29,1800.0,49.7124,49.7706,49.6834,49.7028,1800.0
2010-06-01 11:30:00,51.31,51.46,51.27,51.41,9500.0,49.7221,49.8675,49.6834,49.819,9500.0
2010-06-01 11:35:00,51.41,51.41,51.23,51.24,2100.0,49.819,49.819,49.6446,49.6543,2100.0
2010-06-01 11:40:00,51.22,51.26,51.17,51.21,10800.0,49.6349,49.6737,49.5865,49.6252,10800.0
2010-06-01 11:45:00,51.21,51.27,51.15,51.27,10500.0,49.6252,49.6834,49.5671,49.6834,10500.0
2010-06-01 11:50:00,51.27,51.28,51.18,51.28,8100.0,49.6834,49.6931,49.5962,49.6931,8100.0
2010-06-01 11:55:00,51.26,51.42,51.25,51.33,13200.0,49.6737,49.8287,49.664,49.7415,13200.0
2010-06-01 12:00:00,51.31,51.68,51.31,51.68,13700.0,49.7221,50.0807,49.7221,50.0807,13700.0
2010-06-01 12:05:00,51.67,51.67,51.48,51.51,9000.0,50.071,50.071,49.8869,49.9159,9000.0
2010-06-01 12:10:00,51.48,51.63,51.48,51.57,5300.0,49.8869,50.0322,49.8869,49.9741,5300.0
2010-06-01 12:15:00,51.59,51.63,51.53,51.53,1200.0,49.9935,50.0322,49.9353,49.9353,1200.0
2010-06-01 12:20:00,51.62,51.69,51.56,51.69,16700.0,50.0225,50.0904,49.9644,50.0904,16700.0
2010-06-01 12:25:00,51.67,51.96,51.67,51.88,3300.0,50.071,50.352,50.071,50.2745,3300.0
2010-06-01 12:30:00,51.89,51.98,51.79,51.87,29700.0,50.2842,50.3714,50.1873,50.2648,29700.0
2010-06-01 12:35:00,51.94,51.97,51.69,51.74,11000.0,50.3326,50.3617,50.0904,50.1388,11000.0
2010-06-01 12:40:00,51.74,51.77,51.66,51.67,1900.0,50.1388,50.1679,50.0613,50.071,1900.0
2010-06-01 12:45:00,51.67,51.72,51.61,51.63,3900.0,50.071,50.1194,50.0129,50.0322,3900.0
2010-06-01 12:50:00,51.66,51.75,51.66,51.7,6400.0,50.0613,50.1485,50.0613,50.1001,6400.0
2010-06-01 12:55:00,51.68,51.69,51.64,51.65,3300.0,50.0807,50.0904,50.0419,50.0516,3300.0
2010-06-01 13:00:00,51.65,51.8,51.65,51.8,3100.0,50.0516,50.197,50.0516,50.197,3100.0
2010-06-01 13:05:00,51.77,51.94,51.77,51.91,6500.0,50.1679,50.3326,50.1679,50.3036,6500.0
2010-06-01 13:10:00,51.91,52.17,51.91,52.1,9900.0,50.3036,50.5555,50.3036,50.4877,9900.0
2010-06-01 13:15:00,52.08,52.25,52.08,52.21,6500.0,50.4683,50.633,50.4683,50.5943,6500.0
2010-06-01 13:20:00,52.19,52.33,52.16,52.21,5800.0,50.5749,50.7106,50.5458,50.5943,5800.0
2010-06-01 13:25:00,52.22,52.33,52.22,52.31,1400.0,50.604,50.7106,50.604,50.6912,1400.0
2010-06-01 13:30:00,52.33,52.39,52.2,52.2,1400.0,50.7106,50.7687,50.5846,50.5846,1400.0
2010-06-01 13:35:00,52.22,52.3,52.15,52.24,9800.0,50.604,50.6815,50.5361,50.6234,9800.0
2010-06-01 13:40:00,52.23,52.25,52.07,52.1,6200.0,50.6137,50.633,50.4586,50.4877,6200.0
2010-06-01 13:45:00,52.09,52.13,51.96,52.06,5700.0,50.478,50.5168,50.352,50.4489,5700.0
2010-06-01 13:50:00,52.03,52.03,51.9,51.91,6800.0,50.4199,50.4199,50.2939,50.3036,6800.0
2010-06-01 13:55:00,51.93,51.98,51.59,51.66,7500.0,50.3229,50.3714,49.9935,50.0613,7500.0
2010-06-01 14:00:00,51.61,51.75,51.47,51.75,10900.0,50.0129,50.1485,49.8772,50.1485,10900.0
2010-06-01 14:05:00,51.69,51.77,51.5,51.5,4500.0,50.0904,50.1679,49.9063,49.9063,4500.0
2010-06-01 14:10:00,51.57,51.74,51.57,51.74,2200.0,49.9741,50.1388,49.9741,50.1388,2200.0
2010-06-01 14:15:00,51.75,51.8,51.6,51.7,4900.0,50.1485,50.197,50.0032,50.1001,4900.0
2010-06-01 14:20:00,51.73,51.98,51.67,51.85,6600.0,50.1291,50.3714,50.071,50.2454,6600.0
2010-06-01 14:25:00,51.89,51.89,51.77,51.8,7300.0,50.2842,50.2842,50.1679,50.197,7300.0
2010-06-01 14:30:00,51.79,52.03,51.77,51.96,6100.0,50.1873,50.4199,50.1679,50.352,6100.0
2010-06-01 14:35:00,51.94,51.95,51.75,51.75,9500.0,50.3326,50.3423,50.1485,50.1485,9500.0
2010-06-01 14:40:00,51.75,51.76,51.64,51.71,10300.0,50.1485,50.1582,50.0419,50.1098,10300.0
2010-06-01 14:45:00,51.73,51.87,51.73,51.83,4600.0,50.1291,50.2648,50.1291,50.226,4600.0
2010-06-01 14:50:00,51.85,51.86,51.52,51.52,12300.0,50.2454,50.2551,49.9256,49.9256,12300.0
2010-06-01 14:55:00,51.51,51.74,51.47,51.68,11000.0,49.9159,50.1388,49.8772,50.0807,11000.0
2010-06-01 15:00:00,51.71,51.79,51.64,51.75,5100.0,50.1098,50.1873,50.0419,50.1485,5100.0
2010-06-01 15:05:00,51.75,51.75,51.53,51.53,5300.0,50.1485,50.1485,49.9353,49.9353,5300.0
2010-06-01 15:10:00,51.53,51.74,51.41,51.72,10800.0,49.9353,50.1388,49.819,50.1194,10800.0
2010-06-01 15:15:00,51.72,51.72,51.41,51.41,5300.0,50.1194,50.1194,49.819,49.819,5300.0
2010-06-01 15:20:00,51.42,51.46,51.12,51.26,13100.0,49.8287,49.8675,49.538,49.6737,13100.0
2010-06-01 15:25:00,51.28,51.53,51.22,51.43,24600.0,49.6931,49.9353,49.6349,49.8384,24600.0
2010-06-01 15:30:00,51.45,51.6,51.31,51.59,10300.0,49.8578,50.0032,49.7221,49.9935,10300.0
2010-06-01 15:35:00,51.61,51.74,51.5,51.61,7100.0,50.0129,50.1388,49.9063,50.0129,7100.0
2010-06-01 15:40:00,51.62,51.67,51.46,51.52,10100.0,50.0225,50.071,49.8675,49.9256,10100.0
2010-06-01 15:45:00,51.48,51.48,51.29,51.42,20400.0,49.8869,49.8869,49.7028,49.8287,20400.0
2010-06-01 15:50:00,51.42,51.42,51.15,51.28,29500.0,49.8287,49.8287,49.5671,49.6931,29500.0
2010-06-01 15:55:00,51.26,51.36,51.01,51.01,40900.0,49.6737,49.7706,49.4314,49.4314,40900.0
2010-06-02 09:30:00,51.1,51.4,51.1,51.21,21800.0,49.5186,49.8094,49.5186,49.6252,21800.0
2010-06-02 09:35:00,51.3,51.45,50.73,50.94,13700.0,49.7124,49.8578,49.1601,49.3636,13700.0
2010-06-02 09:40:00,50.91,50.91,50.7,50.86,2000.0,49.3345,49.3345,49.131,49.2861,2000.0
2010-06-02 09:45:00,50.8,50.98,50.8,50.87,2900.0,49.2279,49.4023,49.2279,49.2958,2900.0
2010-06-02 09:50:00,50.87,50.9,50.74,50.74,2500.0,49.2958,49.3248,49.1698,49.1698,2500.0
2010-06-02 09:55:00,50.78,50.89,50.75,50.89,2100.0,49.2085,49.3151,49.1795,49.3151,2100.0
2010-06-02 10:00:00,50.9,51.19,50.63,51.19,5100.0,49.3248,49.6058,49.0632,49.6058,5100.0
2010-06-02 10:05:00,51.19,51.22,50.95,50.95,6400.0,49.6058,49.6349,49.3733,49.3733,6400.0
2010-06-02 10:10:00,51.0,51.34,50.97,51.15,4300.0,49.4217,49.7512,49.3927,49.5671,4300.0
2010-06-02 10:15:00,51.15,51.33,51.04,51.33,11400.0,49.5671,49.7415,49.4605,49.7415,11400.0
2010-06-02 10:20:00,51.38,51.58,51.38,51.58,2900.0,49.79,49.9838,49.79,49.9838,2900.0
2010-06-02 10:25:00,51.55,51.59,51.46,51.47,2300.0,49.9547,49.9935,49.8675,49.8772,2300.0
2010-06-02 10:30:00,51.48,51.66,51.48,51.65,3300.0,49.8869,50.0613,49.8869,50.0516,3300.0
2010-06-02 10:35:00,51.69,52.05,51.68,51.96,5100.0,50.0904,50.4392,50.0807,50.352,5100.0
2010-06-02 10:40:00,51.97,51.97,51.78,51.86,4500.0,50.3617,50.3617,50.1776,50.2551,4500.0
2010-06-02 10:45:00,51.74,51.77,51.61,51.77,1400.0,50.1388,50.1679,50.0129,50.1679,1400.0
2010-06-02 10:50:00,51.72,51.88,51.65,51.88,6800.0,50.1194,50.2745,50.0516,50.2745,6800.0
2010-06-02 10:55:00,51.95,51.95,51.93,51.93,900.0,50.3423,50.3423,50.3229,50.3229,900.0
2010-06-02 11:00:00,51.95,51.95,51.94,51.94,600.0,50.3423,50.3423,50.3326,50.3326,600.0
2010-06-02 11:05:00,51.95,52.0,51.82,51.95,8000.0,50.3423,50.3908,50.2164,50.3423,8000.0
2010-06-02 11:10:00,51.95,51.96,51.88,51.9,2000.0,50.3423,50.352,50.2745,50.2939,2000.0
2010-06-02 11:15:00,51.88,51.94,51.67,51.67,2300.0,50.2745,50.3326,50.071,50.071,2300.0
2010-06-02 11:20:00,51.7,51.81,51.7,51.81,700.0,50.1001,50.2067,50.1001,50.2067,700.0
2010-06-02 11:25:00,51.88,51.88,51.67,51.76,1900.0,50.2745,50.2745,50.071,50.1582,1900.0
2010-06-02 11:30:00,51.73,51.76,51.63,51.65,2500.0,50.1291,50.1582,50.0322,50.0516,2500.0
2010-06-02 11:35:00,51.66,51.67,51.59,51.59,4700.0,50.0613,50.071,49.9935,49.9935,4700.0
2010-06-02 11:40:00,51.57,51.82,51.57,51.77,6800.0,49.9741,50.2164,49.9741,50.1679,6800.0
2010-06-02 11:45:00,51.76,51.81,51.73,51.81,1400.0,50.1582,50.2067,50.1291,50.2067,1400.0
2010-06-02 11:50:00,51.82,52.0,51.82,52.0,2000.0,50.2164,50.3908,50.2164,50.3908,2000.0
2010-06-02 11:55:00,52.05,52.12,52.05,52.1,6800.0,50.4392,50.5071,50.4392,50.4877,6800.0
2010-06-02 12:00:00,52.11,52.11,52.07,52.07,700.0,50.4974,50.4974,50.4586,50.4586,700.0
2010-06-02 12:05:00,52.09,52.26,52.09,52.25,4700.0,50.478,50.6427,50.478,50.633,4700.0
2010-06-02 12:10:00,52.2,52.22,52.2,52.2,2100.0,50.5846,50.604,50.5846,50.5846,2100.0
2010-06-02 12:15:00,52.19,52.2,52.07,52.2,3600.0,50.5749,50.5846,50.4586,50.5846,3600.0
2010-06-02 12:20:00,52.2,52.2,52.17,52.17,300.0,50.5846,50.5846,50.5555,50.5555,300.0
2010-06-02 12:25:00,52.19,52.24,52.17,52.2,1800.0,50.5749,50.6234,50.5555,50.5846,1800.0
2010-06-02 12:30:00,52.23,52.26,52.19,52.26,1000.0,50.6137,50.6427,50.5749,50.6427,1000.0
2010-06-02 12:35:00,52.21,52.21,52.17,52.17,400.0,50.5943,50.5943,50.5555,50.5555,400.0
2010-06-02 12:40:00,52.18,52.25,52.18,52.25,4500.0,50.5652,50.633,50.5652,50.633,4500.0
2010-06-02 12:45:00,52.21,52.23,52.18,52.2,4100.0,50.5943,50.6137,50.5652,50.5846,4100.0
2010-06-02 12:50:00,52.18,52.23,52.18,52.22,1300.0,50.5652,50.6137,50.5652,50.604,1300.0
2010-06-02 12:55:00,52.23,52.3,52.23,52.25,2200.0,50.6137,50.6815,50.6137,50.633,2200.0
2010-06-02 13:00:00,52.25,52.32,52.25,52.3,1800.0,50.633,50.7009,50.633,50.6815,1800.0
2010-06-02 13:05:00,52.31,52.36,52.3,52.32,1400.0,50.6912,50.7396,50.6815,50.7009,1400.0
2010-06-02 13:10:00,52.3,52.32,52.3,52.32,400.0,50.6815,50.7009,50.6815,50.7009,400.0
2010-06-02 13:15:00,52.27,52.33,52.25,52.32,4800.0,50.6524,50.7106,50.633,50.7009,4800.0
2010-06-02 13:20:00,52.28,52.29,52.25,52.25,11000.0,50.6621,50.6718,50.633,50.633,11000.0
2010-06-02 13:25:00,52.24,52.26,52.24,52.25,300.0,50.6234,50.6427,50.6234,50.633,300.0
2010-06-02 13:30:00,52.23,52.28,52.23,52.28,1000.0,50.6137,50.6621,50.6137,50.6621,1000.0
2010-06-02 13:35:00,52.26,52.42,52.25,52.42,5500.0,50.6427,50.7978,50.633,50.7978,5500.0
2010-06-02 13:40:00,52.41,52.82,52.41,52.62,17200.0,50.7881,51.1854,50.7881,50.9916,17200.0
2010-06-02 13:45:00,52.6,52.61,52.46,52.46,2900.0,50.9722,50.9819,50.8365,50.8365,2900.0
2010-06-02 13:50:00,52.41,52.48,52.35,52.48,3700.0,50.7881,50.8559,50.73,50.8559,3700.0
2010-06-02 13:55:00,52.42,52.42,52.4,52.4,200.0,50.7978,50.7978,50.7784,50.7784,200.0
2010-06-02 14:00:00,52.36,52.36,52.28,52.31,2400.0,50.7396,50.7396,50.6621,50.6912,2400.0
2010-06-02 14:05:00,52.34,52.45,52.25,52.45,1800.0,50.7203,50.8269,50.633,50.8269,1800.0
2010-06-02 14:10:00,52.43,52.46,52.4,52.44,8800.0,50.8075,50.8365,50.7784,50.8172,8800.0
2010-06-02 14:15:00,52.4,52.46,52.25,52.25,2000.0,50.7784,50.8365,50.633,50.633,2000.0
2010-06-02 14:20:00,52.25,52.32,52.25,52.26,5300.0,50.633,50.7009,50.633,50.6427,5300.0
2010-06-02 14:25:00,52.31,52.39,52.31,52.36,3200.0,50.6912,50.7687,50.6912,50.7396,3200.0
2010-06-02 14:30:00,52.32,52.39,52.3,52.35,3900.0,50.7009,50.7687,50.6815,50.73,3900.0
2010-06-02 14:35:00,52.36,52.39,52.34,52.38,1800.0,50.7396,50.7687,50.7203,50.759,1800.0
2010-06-02 14:40:00,52.34,52.77,52.33,52.7,5400.0,50.7203,51.137,50.7106,51.0691,5400.0
2010-06-02 14:45:00,52.74,52.88,52.69,52.72,11700.0,51.1079,51.2435,51.0594,51.0885,11700.0
2010-06-02 14:50:00,52.72,52.86,52.72,52.83,2700.0,51.0885,51.2242,51.0885,51.1951,2700.0
2010-06-02 14:55:00,52.88,52.98,52.82,52.9,5400.0,51.2435,51.3405,51.1854,51.2629,5400.0
2010-06-02 15:00:00,52.87,52.95,52.76,52.94,8600.0,51.2339,51.3114,51.1273,51.3017,8600.0
2010-06-02 15:05:00,52.92,53.0,52.8,52.91,4000.0,51.2823,51.3598,51.166,51.2726,4000.0
2010-06-02 15:10:00,52.9,52.97,52.81,52.97,4900.0,51.2629,51.3308,51.1757,51.3308,4900.0
2010-06-02 15:15:00,52.97,53.17,52.91,52.99,13600.0,51.3308,51.5246,51.2726,51.3501,13600.0
2010-06-02 15:20:00,52.98,53.03,52.84,52.85,4500.0,51.3405,51.3889,51.2048,51.2145,4500.0
2010-06-02 15:25:00,52.87,53.25,52.87,53.15,9100.0,51.2339,51.6021,51.2339,51.5052,9100.0
2010-06-02 15:30:00,53.15,53.19,52.88,52.88,15000.0,51.5052,51.544,51.2435,51.2435,15000.0
2010-06-02 15:35:00,52.92,53.03,52.83,52.91,6100.0,51.2823,51.3889,51.1951,51.2726,6100.0
2010-06-02 15:40:00,52.94,53.03,52.9,53.0,8900.0,51.3017,51.3889,51.2629,51.3598,8900.0
2010-06-02 15:45:00,52.99,53.03,52.81,52.88,6000.0,51.3501,51.3889,51.1757,51.2435,6000.0
2010-06-02 15:50:00,52.94,53.14,52.94,53.14,9300.0,51.3017,51.4955,51.3017,51.4955,9300.0
2010-06-02 15:55:00,53.11,53.29,53.1,53.29,16100.0,51.4664,51.6409,51.4567,51.6409,16100.0
2010-06-03 09:30:00,54.53,55.48,54.39,55.18,67300.0,52.8425,53.7631,52.7068,53.4724,67300.0
2010-06-03 09:35:00,55.16,55.2,54.59,54.85,9900.0,53.453,53.4918,52.9006,53.1526,9900.0
2010-06-03 09:40:00,54.8,54.98,54.71,54.96,11500.0,53.1041,53.2786,53.0169,53.2592,11500.0
2010-06-03 09:45:00,55.02,55.31,55.0,55.31,12300.0,53.3173,53.5983,53.2979,53.5983,12300.0
2010-06-03 09:50:00,55.31,55.46,55.0,55.15,15700.0,53.5983,53.7437,53.2979,53.4433,15700.0
2010-06-03 09:55:00,55.04,55.3,54.85,55.15,51200.0,53.3367,53.5887,53.1526,53.4433,51200.0
2010-06-03 10:00:00,55.1,55.21,54.81,54.92,6000.0,53.3948,53.5014,53.1138,53.2204,6000.0
2010-06-03 10:05:00,54.96,55.11,54.86,54.99,11100.0,53.2592,53.4045,53.1623,53.2883,11100.0
2010-06-03 10:10:00,55.1,55.16,55.0,55.07,5600.0,53.3948,53.453,53.2979,53.3658,5600.0
2010-06-03 10:15:00,55.11,55.12,54.97,55.0,5500.0,53.4045,53.4142,53.2689,53.2979,5500.0
2010-06-03 10:20:00,54.98,55.0,54.82,54.85,7100.0,53.2786,53.2979,53.1235,53.1526,7100.0
2010-06-03 10:25:00,54.85,55.02,54.85,54.93,9500.0,53.1526,53.3173,53.1526,53.2301,9500.0
2010-06-03 10:30:00,54.85,54.95,54.67,54.95,11000.0,53.1526,53.2495,52.9782,53.2495,11000.0
2010-06-03 10:35:00,54.95,54.97,54.83,54.83,4500.0,53.2495,53.2689,53.1332,53.1332,4500.0
2010-06-03 10:40:00,54.82,54.87,54.71,54.76,9500.0,53.1235,53.172,53.0169,53.0654,9500.0
2010-06-03 10:45:00,54.85,54.92,54.78,54.89,6000.0,53.1526,53.2204,53.0848,53.1913,6000.0
2010-06-03 10:50:00,54.85,54.92,54.77,54.77,4000.0,53.1526,53.2204,53.0751,53.0751,4000.0
2010-06-03 10:55:00,54.88,54.97,54.75,54.96,8000.0,53.1817,53.2689,53.0557,53.2592,8000.0
2010-06-03 11:00:00,54.95,54.98,54.8,54.93,16400.0,53.2495,53.2786,53.1041,53.2301,16400.0
2010-06-03 11:05:00,54.99,55.2,54.99,55.16,8600.0,53.2883,53.4918,53.2883,53.453,8600.0
2010-06-03 11:10:00,55.16,55.17,55.08,55.08,2100.0,53.453,53.4627,53.3755,53.3755,2100.0
2010-06-03 11:15:00,55.11,55.11,54.95,54.99,2700.0,53.4045,53.4045,53.2495,53.2883,2700.0
2010-06-03 11:20:00,55.02,55.06,54.87,54.95,4000.0,53.3173,53.3561,53.172,53.2495,4000.0
2010-06-03 11:25:00,54.94,55.12,54.94,55.03,5800.0,53.2398,53.4142,53.2398,53.327,5800.0
2010-06-03 11:30:00,54.99,54.99,54.79,54.81,4200.0,53.2883,53.2883,53.0944,53.1138,4200.0
2010-06-03 11:35:00,54.85,55.18,54.85,55.14,4800.0,53.1526,53.4724,53.1526,53.4336,4800.0
2010-06-03 11:40:00,55.19,55.19,55.01,55.07,2200.0,53.4821,53.4821,53.3076,53.3658,2200.0
2010-06-03 11:45:00,55.09,55.24,55.09,55.21,4700.0,53.3852,53.5305,53.3852,53.5014,4700.0
2010-06-03 11:50:00,55.24,55.25,55.07,55.15,7700.0,53.5305,53.5402,53.3658,53.4433,7700.0
2010-06-03 11:55:00,55.18,55.35,55.12,55.2,13700.0,53.4724,53.6371,53.4142,53.4918,13700.0
2010-06-03 12:00:00,55.19,55.27,55.16,55.16,3900.0,53.4821,53.5596,53.453,53.453,3900.0
2010-06-03 12:05:00,55.16,55.17,54.72,54.8,8300.0,53.453,53.4627,53.0266,53.1041,8300.0
2010-06-03 12:10:00,54.78,54.85,54.72,54.81,3100.0,53.0848,53.1526,53.0266,53.1138,3100.0
2010-06-03 12:15:00,54.78,54.82,54.55,54.58,9200.0,53.0848,53.1235,52.8619,52.8909,9200.0
2010-06-03 12:20:00,54.56,54.56,54.17,54.17,12900.0,52.8716,52.8716,52.4936,52.4936,12900.0
2010-06-03 12:25:00,54.17,54.17,54.04,54.11,8100.0,52.4936,52.4936,52.3677,52.4355,8100.0
2010-06-03 12:30:00,54.16,54.29,54.08,54.08,5600.0,52.4839,52.6099,52.4064,52.4064,5600.0
2010-06-03 12:35:00,54.15,54.34,54.03,54.34,1300.0,52.4742,52.6584,52.358,52.6584,1300.0
2010-06-03 12:40:00,54.33,54.35,54.28,54.29,700.0,52.6487,52.6681,52.6002,52.6099,700.0
2010-06-03 12:45:00,54.26,54.42,54.25,54.3,1400.0,52.5808,52.7359,52.5712,52.6196,1400.0
2010-06-03 12:50:00,54.31,54.33,54.2,54.2,3500.0,52.6293,52.6487,52.5227,52.5227,3500.0
2010-06-03 12:55:00,54.15,54.25,54.15,54.25,1500.0,52.4742,52.5712,52.4742,52.5712,1500.0
2010-06-03 13:00:00,54.43,54.48,54.38,54.43,1300.0,52.7456,52.794,52.6971,52.7456,1300.0
2010-06-03 13:05:00,54.46,54.61,54.44,54.56,2300.0,52.7747,52.92,52.7553,52.8716,2300.0
2010-06-03 13:10:00,54.58,54.59,54.49,54.49,1600.0,52.8909,52.9006,52.8037,52.8037,1600.0
2010-06-03 13:15:00,54.47,54.59,54.43,54.45,4700.0,52.7843,52.9006,52.7456,52.765,4700.0
2010-06-03 13:20:00,54.44,54.5,54.35,54.41,2500.0,52.7553,52.8134,52.6681,52.7262,2500.0
2010-06-03 13:25:00,54.41,54.42,54.25,54.27,2900.0,52.7262,52.7359,52.5712,52.5905,2900.0
2010-06-03 13:30:00,54.35,54.68,54.35,54.42,13500.0,52.6681,52.9878,52.6681,52.7359,13500.0
2010-06-03 13:35:00,54.41,54.41,54.2,54.33,6800.0,52.7262,52.7262,52.5227,52.6487,6800.0
2010-06-03 13:40:00,54.37,54.64,54.37,54.64,4100.0,52.6874,52.9491,52.6874,52.9491,4100.0
2010-06-03 13:45:00,54.68,54.68,54.5,54.52,2100.0,52.9878,52.9878,52.8134,52.8328,2100.0
2010-06-03 13:50:00,54.53,54.57,54.49,54.51,6300.0,52.8425,52.8812,52.8037,52.8231,6300.0
2010-06-03 13:55:00,54.5,54.56,54.45,54.45,3000.0,52.8134,52.8716,52.765,52.765,3000.0
2010-06-03 14:00:00,54.46,54.62,54.44,54.62,2000.0,52.7747,52.9297,52.7553,52.9297,2000.0
2010-06-03 14:05:00,54.57,54.79,54.49,54.79,2600.0,52.8812,53.0944,52.8037,53.0944,2600.0
2010-06-03 14:10:00,54.87,55.0,54.87,54.88,6200.0,53.172,53.2979,53.172,53.1817,6200.0
2010-06-03 14:15:00,54.88,54.96,54.76,54.83,2500.0,53.1817,53.2592,53.0654,53.1332,2500.0
2010-06-03 14:20:00,54.81,54.98,54.76,54.98,3100.0,53.1138,53.2786,53.0654,53.2786,3100.0
2010-06-03 14:25:00,54.96,55.1,54.94,55.04,10800.0,53.2592,53.3948,53.2398,53.3367,10800.0
2010-06-03 14:30:00,54.97,55.05,54.79,55.05,4600.0,53.2689,53.3464,53.0944,53.3464,4600.0
2010-06-03 14:35:00,55.05,55.39,55.05,55.35,11200.0,53.3464,53.6759,53.3464,53.6371,11200.0
2010-06-03 14:40:00,55.35,55.35,55.17,55.29,9600.0,53.6371,53.6371,53.4627,53.579,9600.0
2010-06-03 14:45:00,55.3,55.3,55.19,55.26,8800.0,53.5887,53.5887,53.4821,53.5499,8800.0
2010-06-03 14:50:00,55.26,55.33,55.24,55.33,5500.0,53.5499,53.6177,53.5305,53.6177,5500.0
2010-06-03 14:55:00,55.27,55.32,55.17,55.23,12200.0,53.5596,53.608,53.4627,53.5208,12200.0
2010-06-03 15:00:00,55.27,55.3,55.11,55.26,18900.0,53.5596,53.5887,53.4045,53.5499,18900.0
2010-06-03 15:05:00,55.28,55.28,55.1,55.25,6500.0,53.5693,53.5693,53.3948,53.5402,6500.0
2010-06-03 15:10:00,55.21,55.3,55.15,55.26,14000.0,53.5014,53.5887,53.4433,53.5499,14000.0
2010-06-03 15:15:00,55.25,55.26,55.08,55.16,10100.0,53.5402,53.5499,53.3755,53.453,10100.0
2010-06-03 15:20:00,55.19,55.34,55.19,55.32,10500.0,53.4821,53.6274,53.4821,53.608,10500.0
2010-06-03 15:25:00,55.32,55.69,55.31,55.63,19800.0,53.608,53.9666,53.5983,53.9084,19800.0
2010-06-03 15:30:00,55.6,55.68,55.39,55.62,21000.0,53.8794,53.9569,53.6759,53.8988,21000.0
2010-06-03 15:35:00,55.62,56.13,55.62,55.95,53300.0,53.8988,54.393,53.8988,54.2185,53300.0
2010-06-03 15:40:00,55.95,56.16,55.86,56.15,21500.0,54.2185,54.422,54.1313,54.4124,21500.0
2010-06-03 15:45:00,56.08,56.08,55.39,55.57,53300.0,54.3445,54.3445,53.6759,53.8503,53300.0
2010-06-03 15:50:00,55.55,55.95,55.46,55.85,29400.0,53.8309,54.2185,53.7437,54.1216,29400.0
2010-06-03 15:55:00,55.85,56.06,55.82,55.98,29400.0,54.1216,54.3251,54.0926,54.2476,29400.0
2010-06-04 09:30:00,54.59,54.98,54.08,54.11,22200.0,52.9006,53.2786,52.4064,52.4355,22200.0
2010-06-04 09:35:00,54.2,54.33,54.05,54.25,17200.0,52.5227,52.6487,52.3773,52.5712,17200.0
2010-06-04 09:40:00,54.11,54.38,54.03,54.25,19900.0,52.4355,52.6971,52.358,52.5712,19900.0
2010-06-04 09:45:00,54.35,54.77,54.25,54.76,17800.0,52.6681,53.0751,52.5712,53.0654,17800.0
2010-06-04 09:50:00,54.78,55.16,54.78,55.16,8500.0,53.0848,53.453,53.0848,53.453,8500.0
2010-06-04 09:55:00,55.04,55.05,54.75,54.95,8200.0,53.3367,53.3464,53.0557,53.2495,8200.0
2010-06-04 10:00:00,54.91,55.05,54.87,55.0,4900.0,53.2107,53.3464,53.172,53.2979,4900.0
2010-06-04 10:05:00,55.07,55.1,54.89,55.1,3100.0,53.3658,53.3948,53.1913,53.3948,3100.0
2010-06-04 10:10:00,55.11,55.3,55.09,55.3,3800.0,53.4045,53.5887,53.3852,53.5887,3800.0
2010-06-04 10:15:00,55.27,55.34,55.23,55.34,2200.0,53.5596,53.6274,53.5208,53.6274,2200.0
2010-06-04 10:20:00,55.39,55.64,55.26,55.64,11400.0,53.6759,53.9181,53.5499,53.9181,11400.0
2010-06-04 10:25:00,55.72,55.94,55.55,55.83,12900.0,53.9957,54.2089,53.8309,54.1023,12900.0
2010-06-04 10:30:00,55.8,55.9,55.6,55.72,9100.0,54.0732,54.1701,53.8794,53.9957,9100.0
2010-06-04 10:35:00,55.75,55.83,55.61,55.63,6800.0,54.0247,54.1023,53.8891,53.9084,6800.0
2010-06-04 10:40:00,55.6,55.68,55.38,55.57,13700.0,53.8794,53.9569,53.6662,53.8503,13700.0
2010-06-04 10:45:00,55.43,55.65,55.3,55.51,12900.0,53.7146,53.9278,53.5887,53.7922,12900.0
2010-06-04 10:50:00,55.48,55.65,55.48,55.64,13900.0,53.7631,53.9278,53.7631,53.9181,13900.0
2010-06-04 10:55:00,55.63,55.63,55.46,55.47,6900.0,53.9084,53.9084,53.7437,53.7534,6900.0
2010-06-04 11:00:00,55.46,55.57,55.29,55.4,10300.0,53.7437,53.8503,53.579,53.6856,10300.0
2010-06-04 11:05:00,55.43,55.63,55.43,55.63,5700.0,53.7146,53.9084,53.7146,53.9084,5700.0
2010-06-04 11:10:00,55.61,55.65,55.44,55.59,5400.0,53.8891,53.9278,53.7243,53.8697,5400.0
2010-06-04 11:15:00,55.56,55.67,55.47,55.5,15000.0,53.8406,53.9472,53.7534,53.7825,15000.0
2010-06-04 11:20:00,55.55,55.55,55.19,55.3,9300.0,53.8309,53.8309,53.4821,53.5887,9300.0
2010-06-04 11:25:00,55.25,55.39,55.18,55.18,5700.0,53.5402,53.6759,53.4724,53.4724,5700.0
2010-06-04 11:30:00,55.22,55.41,55.15,55.24,8300.0,53.5111,53.6953,53.4433,53.5305,8300.0
2010-06-04 11:35:00,55.26,55.61,55.17,55.56,7900.0,53.5499,53.8891,53.4627,53.8406,7900.0
2010-06-04 11:40:00,55.49,55.56,55.35,55.39,3600.0,53.7728,53.8406,53.6371,53.6759,3600.0
2010-06-04 11:45:00,55.43,55.46,55.25,55.27,16300.0,53.7146,53.7437,53.5402,53.5596,16300.0
2010-06-04 11:50:00,55.2,55.2,54.81,54.84,7000.0,53.4918,53.4918,53.1138,53.1429,7000.0
2010-06-04 11:55:00,54.87,55.0,54.84,54.84,6300.0,53.172,53.2979,53.1429,53.1429,6300.0
2010-06-04 12:00:00,54.83,54.87,54.5,54.51,5100.0,53.1332,53.172,52.8134,52.8231,5100.0
2010-06-04 12:05:00,54.46,54.46,54.25,54.29,5700.0,52.7747,52.7747,52.5712,52.6099,5700.0
2010-06-04 12:10:00,54.28,54.77,54.28,54.77,4500.0,52.6002,53.0751,52.6002,53.0751,4500.0
2010-06-04 12:15:00,54.84,54.95,54.71,54.83,3500.0,53.1429,53.2495,53.0169,53.1332,3500.0
2010-06-04 12:20:00,54.73,54.87,54.64,54.87,6900.0,53.0363,53.172,52.9491,53.172,6900.0
2010-06-04 12:25:00,54.84,55.0,54.6,54.9,27200.0,53.1429,53.2979,52.9103,53.201,27200.0
2010-06-04 12:30:00,54.91,54.95,54.8,54.89,2400.0,53.2107,53.2495,53.1041,53.1913,2400.0
2010-06-04 12:35:00,54.88,55.05,54.86,54.91,1700.0,53.1817,53.3464,53.1623,53.2107,1700.0
2010-06-04 12:40:00,54.96,55.0,54.79,54.79,2700.0,53.2592,53.2979,53.0944,53.0944,2700.0
2010-06-04 12:45:00,54.83,54.94,54.82,54.93,3300.0,53.1332,53.2398,53.1235,53.2301,3300.0
2010-06-04 12:50:00,54.92,55.09,54.92,55.09,1600.0,53.2204,53.3852,53.2204,53.3852,1600.0
2010-06-04 12:55:00,55.05,55.09,55.01,55.09,1500.0,53.3464,53.3852,53.3076,53.3852,1500.0
2010-06-04 13:00:00,55.15,55.29,55.04,55.29,5200.0,53.4433,53.579,53.3367,53.579,5200.0
2010-06-04 13:05:00,55.24,55.31,55.04,55.23,5700.0,53.5305,53.5983,53.3367,53.5208,5700.0
2010-06-04 13:10:00,55.19,55.19,54.99,55.0,3000.0,53.4821,53.4821,53.2883,53.2979,3000.0
2010-06-04 13:15:00,54.96,55.0,54.78,54.98,4500.0,53.2592,53.2979,53.0848,53.2786,4500.0
2010-06-04 13:20:00,54.9,54.99,54.77,54.86,6600.0,53.201,53.2883,53.0751,53.1623,6600.0
2010-06-04 13:25:00,54.86,55.0,54.79,54.94,4400.0,53.1623,53.2979,53.0944,53.2398,4400.0
2010-06-04 13:30:00,54.94,55.03,54.82,54.94,10000.0,53.2398,53.327,53.1235,53.2398,10000.0
2010-06-04 13:35:00,54.96,55.01,54.79,54.8,8200.0,53.2592,53.3076,53.0944,53.1041,8200.0
2010-06-04 13:40:00,54.82,54.95,54.79,54.93,5800.0,53.1235,53.2495,53.0944,53.2301,5800.0
2010-06-04 13:45:00,54.93,55.0,54.74,54.79,13300.0,53.2301,53.2979,53.046,53.0944,13300.0
2010-06-04 13:50:00,54.77,54.9,54.7,54.75,11200.0,53.0751,53.201,53.0072,53.0557,11200.0
2010-06-04 13:55:00,54.74,54.98,54.59,54.88,17800.0,53.046,53.2786,52.9006,53.1817,17800.0
2010-06-04 14:00:00,54.85,54.95,54.83,54.95,3200.0,53.1526,53.2495,53.1332,53.2495,3200.0
2010-06-04 14:05:00,54.98,54.98,54.59,54.75,11200.0,53.2786,53.2786,52.9006,53.0557,11200.0
2010-06-04 14:10:00,54.67,54.74,54.5,54.69,9100.0,52.9782,53.046,52.8134,52.9975,9100.0
2010-06-04 14:15:00,54.62,54.83,54.62,54.63,2600.0,52.9297,53.1332,52.9297,52.9394,2600.0
2010-06-04 14:20:00,54.63,55.0,54.5,54.71,8000.0,52.9394,53.2979,52.8134,53.0169,8000.0
2010-06-04 14:25:00,54.69,54.76,54.47,54.54,19600.0,52.9975,53.0654,52.7843,52.8522,19600.0
2010-06-04 14:30:00,54.53,54.53,54.35,54.39,8400.0,52.8425,52.8425,52.6681,52.7068,8400.0
2010-06-04 14:35:00,54.37,54.4,54.24,54.35,4800.0,52.6874,52.7165,52.5615,52.6681,4800.0
2010-06-04 14:40:00,54.3,54.37,54.16,54.19,9700.0,52.6196,52.6874,52.4839,52.513,9700.0
2010-06-04 14:45:00,54.17,54.33,53.85,53.89,14700.0,52.4936,52.6487,52.1835,52.2223,14700.0
2010-06-04 14:50:00,53.92,54.08,53.82,54.08,8900.0,52.2514,52.4064,52.1545,52.4064,8900.0
2010-06-04 14:55:00,54.08,54.21,53.98,54.2,8600.0,52.4064,52.5324,52.3095,52.5227,8600.0
2010-06-04 15:00:00,54.17,54.26,53.86,54.19,28500.0,52.4936,52.5808,52.1932,52.513,28500.0
2010-06-04 15:05:00,54.24,54.26,54.01,54.24,9700.0,52.5615,52.5808,52.3386,52.5615,9700.0
2010-06-04 15:10:00,54.24,54.39,54.21,54.39,7800.0,52.5615,52.7068,52.5324,52.7068,7800.0
2010-06-04 15:15:00,54.38,54.44,54.12,54.32,8200.0,52.6971,52.7553,52.4452,52.639,8200.0
2010-06-04 15:20:00,54.32,54.41,54.08,54.27,7500.0,52.639,52.7262,52.4064,52.5905,7500.0
2010-06-04 15:25:00,54.26,54.27,53.96,53.99,7400.0,52.5808,52.5905,52.2901,52.3192,7400.0
2010-06-04 15:30:00,54.0,54.09,53.75,53.8,25000.0,52.3289,52.4161,52.0866,52.1351,25000.0
2010-06-04 15:35:00,53.82,53.94,53.75,53.78,23600.0,52.1545,52.2707,52.0866,52.1157,23600.0
2010-06-04 15:40:00,53.82,53.85,53.46,53.63,17500.0,52.1545,52.1835,51.8056,51.9703,17500.0
2010-06-04 15:45:00,53.63,54.14,53.63,54.03,20900.0,51.9703,52.4646,51.9703,52.358,20900.0
2010-06-04 15:50:00,54.02,54.1,53.83,54.02,36400.0,52.3483,52.4258,52.1642,52.3483,36400.0
2010-06-04 15:55:00,54.01,54.13,53.97,54.05,17400.0,52.3386,52.4549,52.2998,52.3773,17400.0
2010-06-07 09:30:00,53.33,54.0,53.29,53.67,39800.0,51.6796,52.3289,51.6409,52.0091,39800.0
2010-06-07 09:35:00,53.52,53.86,52.9,52.98,19800.0,51.8637,52.1932,51.2629,51.3405,19800.0
2010-06-07 09:40:00,53.02,53.02,51.8,52.0,40000.0,51.3792,51.3792,50.197,50.3908,40000.0
2010-06-07 09:45:00,52.0,52.74,51.92,52.66,12500.0,50.3908,51.1079,50.3133,51.0304,12500.0
2010-06-07 09:50:00,52.66,53.08,52.65,53.0,8900.0,51.0304,51.4374,51.0207,51.3598,8900.0
2010-06-07 09:55:00,53.03,53.08,52.62,52.62,7400.0,51.3889,51.4374,50.9916,50.9916,7400.0
2010-06-07 10:00:00,52.62,52.63,52.41,52.48,6900.0,50.9916,51.0013,50.7881,50.8559,6900.0
2010-06-07 10:05:00,52.41,52.55,52.33,52.5,6800.0,50.7881,50.9238,50.7106,50.8753,6800.0
2010-06-07 10:10:00,52.44,52.55,52.29,52.31,16700.0,50.8172,50.9238,50.6718,50.6912,16700.0
2010-06-07 10:15:00,52.28,52.38,52.1,52.13,10600.0,50.6621,50.759,50.4877,50.5168,10600.0
2010-06-07 10:20:00,52.11,52.23,51.92,51.92,14700.0,50.4974,50.6137,50.3133,50.3133,14700.0
2010-06-07 10:25:00,52.01,52.08,51.52,51.66,14800.0,50.4005,50.4683,49.9256,50.0613,14800.0
2010-06-07 10:30:00,51.81,51.84,51.39,51.46,13900.0,50.2067,50.2357,49.7997,49.8675,13900.0
2010-06-07 10:35:00,51.47,51.49,51.09,51.17,17300.0,49.8772,49.8966,49.5089,49.5865,17300.0
2010-06-07 10:40:00,51.12,51.42,51.12,51.25,6700.0,49.538,49.8287,49.538,49.664,6700.0
2010-06-07 10:45:00,51.2,51.31,50.94,51.0,15800.0,49.6155,49.7221,49.3636,49.4217,15800.0
2010-06-07 10:50:00,51.0,51.13,50.68,50.83,19900.0,49.4217,49.5477,49.1116,49.257,19900.0
2010-06-07 10:55:00,50.87,51.0,50.52,50.85,37600.0,49.2958,49.4217,48.9566,49.2764,37600.0
2010-06-07 11:00:00,50.84,51.11,50.76,51.11,9200.0,49.2667,49.5283,49.1892,49.5283,9200.0
2010-06-07 11:05:00,51.12,51.2,51.03,51.11,5600.0,49.538,49.6155,49.4508,49.5283,5600.0
2010-06-07 11:10:00,51.12,51.2,51.0,51.0,4600.0,49.538,49.6155,49.4217,49.4217,4600.0
2010-06-07 11:15:00,51.0,51.09,50.81,51.01,5800.0,49.4217,49.5089,49.2376,49.4314,5800.0
2010-06-07 11:20:00,51.07,51.14,50.77,50.77,5700.0,49.4896,49.5574,49.1988,49.1988,5700.0
2010-06-07 11:25:00,50.84,51.08,50.75,51.02,5600.0,49.2667,49.4993,49.1795,49.4411,5600.0
2010-06-07 11:30:00,51.01,51.3,50.94,51.25,5900.0,49.4314,49.7124,49.3636,49.664,5900.0
2010-06-07 11:35:00,51.23,51.46,51.02,51.21,12600.0,49.6446,49.8675,49.4411,49.6252,12600.0
2010-06-07 11:40:00,51.02,51.45,50.97,51.3,8000.0,49.4411,49.8578,49.3927,49.7124,8000.0
2010-06-07 11:45:00,51.33,51.45,51.26,51.32,4400.0,49.7415,49.8578,49.6737,49.7318,4400.0
2010-06-07 11:50:00,51.41,51.76,51.41,51.53,8200.0,49.819,50.1582,49.819,49.9353,8200.0
2010-06-07 11:55:00,51.53,51.63,51.53,51.63,1800.0,49.9353,50.0322,49.9353,50.0322,1800.0
2010-06-07 12:00:00,51.64,52.1,51.53,52.1,4800.0,50.0419,50.4877,49.9353,50.4877,4800.0
2010-06-07 12:05:00,52.05,52.11,51.86,51.88,4800.0,50.4392,50.4974,50.2551,50.2745,4800.0
2010-06-07 12:10:00,51.87,51.94,51.78,51.81,3000.0,50.2648,50.3326,50.1776,50.2067,3000.0
2010-06-07 12:15:00,51.77,51.87,51.64,51.8,3700.0,50.1679,50.2648,50.0419,50.197,3700.0
2010-06-07 12:20:00,51.8,51.93,51.68,51.78,2700.0,50.197,50.3229,50.0807,50.1776,2700.0
2010-06-07 12:25:00,51.78,51.95,51.6,51.67,2500.0,50.1776,50.3423,50.0032,50.071,2500.0
2010-06-07 12:30:00,51.67,51.84,51.65,51.84,1500.0,50.071,50.2357,50.0516,50.2357,1500.0
2010-06-07 12:35:00,51.83,51.99,51.83,51.91,3100.0,50.226,50.3811,50.226,50.3036,3100.0
2010-06-07 12:40:00,51.95,52.11,51.68,51.78,12700.0,50.3423,50.4974,50.0807,50.1776,12700.0
2010-06-07 12:45:00,51.74,51.74,51.37,51.55,6400.0,50.1388,50.1388,49.7803,49.9547,6400.0
2010-06-07 12:50:00,51.59,51.74,51.5,51.74,1600.0,49.9935,50.1388,49.9063,50.1388,1600.0
2010-06-07 12:55:00,51.7,51.77,51.51,51.7,2400.0,50.1001,50.1679,49.9159,50.1001,2400.0
2010-06-07 13:00:00,51.64,51.67,51.4,51.52,4400.0,50.0419,50.071,49.8094,49.9256,4400.0
2010-06-07 13:05:00,51.52,51.65,51.4,51.5,4100.0,49.9256,50.0516,49.8094,49.9063,4100.0
2010-06-07 13:10:00,51.45,51.61,51.45,51.49,1200.0,49.8578,50.0129,49.8578,49.8966,1200.0
2010-06-07 13:15:00,51.45,51.67,51.45,51.65,2800.0,49.8578,50.071,49.8578,50.0516,2800.0
2010-06-07 13:20:00,51.66,51.94,51.66,51.86,3200.0,50.0613,50.3326,50.0613,50.2551,3200.0
2010-06-07 13:25:00,51.84,52.05,51.84,52.01,7000.0,50.2357,50.4392,50.2357,50.4005,7000.0
2010-06-07 13:30:00,52.01,52.04,51.89,51.98,2100.0,50.4005,50.4295,50.2842,50.3714,2100.0
2010-06-07 13:35:00,52.01,52.12,51.91,51.95,4600.0,50.4005,50.5071,50.3036,50.3423,4600.0
2010-06-07 13:40:00,51.87,51.9,51.75,51.77,2700.0,50.2648,50.2939,50.1485,50.1679,2700.0
2010-06-07 13:45:00,51.81,51.9,51.6,51.6,6900.0,50.2067,50.2939,50.0032,50.0032,6900.0
2010-06-07 13:50:00,51.48,51.54,51.36,51.53,2800.0,49.8869,49.945,49.7706,49.9353,2800.0
2010-06-07 13:55:00,51.54,51.56,51.52,51.56,900.0,49.945,49.9644,49.9256,49.9644,900.0
2010-06-07 14:00:00,51.53,51.69,51.37,51.69,4200.0,49.9353,50.0904,49.7803,50.0904,4200.0
2010-06-07 14:05:00,51.67,51.71,51.39,51.49,7000.0,50.071,50.1098,49.7997,49.8966,7000.0
2010-06-07 14:10:00,51.48,51.48,51.25,51.27,2500.0,49.8869,49.8869,49.664,49.6834,2500.0
2010-06-07 14:15:00,51.31,51.31,51.11,51.2,3100.0,49.7221,49.7221,49.5283,49.6155,3100.0
2010-06-07 14:20:00,51.25,51.28,51.02,51.09,10900.0,49.664,49.6931,49.4411,49.5089,10900.0
2010-06-07 14:25:00,51.12,51.25,51.12,51.24,2800.0,49.538,49.664,49.538,49.6543,2800.0
2010-06-07 14:30:00,51.2,51.24,51.06,51.06,8800.0,49.6155,49.6543,49.4799,49.4799,8800.0
2010-06-07 14:35:00,51.08,51.24,50.96,51.24,13000.0,49.4993,49.6543,49.383,49.6543,13000.0
2010-06-07 14:40:00,51.23,51.26,51.02,51.09,7900.0,49.6446,49.6737,49.4411,49.5089,7900.0
2010-06-07 14:45:00,51.07,51.19,50.97,51.1,16600.0,49.4896,49.6058,49.3927,49.5186,16600.0
2010-06-07 14:50:00,51.12,51.18,51.0,51.13,9900.0,49.538,49.5962,49.4217,49.5477,9900.0
2010-06-07 14:55:00,51.11,51.11,51.0,51.06,8100.0,49.5283,49.5283,49.4217,49.4799,8100.0
2010-06-07 15:00:00,51.04,51.24,51.03,51.17,13400.0,49.4605,49.6543,49.4508,49.5865,13400.0
2010-06-07 15:05:00,51.2,51.52,51.2,51.38,11100.0,49.6155,49.9256,49.6155,49.79,11100.0
2010-06-07 15:10:00,51.41,51.47,51.18,51.23,10600.0,49.819,49.8772,49.5962,49.6446,10600.0
2010-06-07 15:15:00,51.24,51.36,51.17,51.21,11200.0,49.6543,49.7706,49.5865,49.6252,11200.0
2010-06-07 15:20:00,51.16,51.19,50.9,51.1,17900.0,49.5768,49.6058,49.3248,49.5186,17900.0
2010-06-07 15:25:00,51.03,51.15,50.9,51.01,19200.0,49.4508,49.5671,49.3248,49.4314,19200.0
2010-06-07 15:30:00,50.95,51.12,50.93,51.07,10000.0,49.3733,49.538,49.3539,49.4896,10000.0
2010-06-07 15:35:00,51.07,51.21,51.04,51.14,12600.0,49.4896,49.6252,49.4605,49.5574,12600.0
2010-06-07 15:40:00,51.15,51.23,50.86,51.04,20500.0,49.5671,49.6446,49.2861,49.4605,20500.0
2010-06-07 15:45:00,51.06,51.25,51.0,51.0,13000.0,49.4799,49.664,49.4217,49.4217,13000.0
2010-06-07 15:50:00,51.06,51.17,50.93,51.09,27400.0,49.4799,49.5865,49.3539,49.5089,27400.0
2010-06-07 15:55:00,51.1,51.1,50.96,51.04,25000.0,49.5186,49.5186,49.383,49.4605,25000.0
2010-06-08 09:30:00,51.15,52.55,51.15,51.31,17900.0,49.5671,50.9238,49.5671,49.7221,17900.0
2010-06-08 09:35:00,51.42,51.56,51.13,51.42,12100.0,49.8287,49.9644,49.5477,49.8287,12100.0
2010-06-08 09:40:00,51.28,51.29,50.99,50.99,4700.0,49.6931,49.7028,49.412,49.412,4700.0
2010-06-08 09:45:00,51.08,51.08,50.75,50.75,2500.0,49.4993,49.4993,49.1795,49.1795,2500.0
2010-06-08 09:50:00,50.75,50.81,50.56,50.56,12400.0,49.1795,49.2376,48.9953,48.9953,12400.0
2010-06-08 09:55:00,50.67,50.75,50.04,50.26,23000.0,49.1019,49.1795,48.4914,48.7046,23000.0
2010-06-08 10:00:00,50.25,50.59,50.0,50.51,14800.0,48.6949,49.0244,48.4527,48.9469,14800.0
2010-06-08 10:05:00,50.6,50.8,50.48,50.8,4700.0,49.0341,49.2279,48.9178,49.2279,4700.0
2010-06-08 10:10:00,50.73,50.8,50.48,50.57,3500.0,49.1601,49.2279,48.9178,49.005,3500.0
2010-06-08 10:15:00,50.57,50.73,50.2,50.31,14900.0,49.005,49.1601,48.6465,48.7531,14900.0
2010-06-08 10:20:00,50.32,50.4,50.31,50.38,3800.0,48.7628,48.8403,48.7531,48.8209,3800.0
2010-06-08 10:25:00,50.33,50.6,50.19,50.43,8400.0,48.7725,49.0341,48.6368,48.8694,8400.0
2010-06-08 10:30:00,50.37,50.5,50.31,50.46,4000.0,48.8112,48.9372,48.7531,48.8984,4000.0
2010-06-08 10:35:00,50.37,50.38,50.2,50.25,4300.0,48.8112,48.8209,48.6465,48.6949,4300.0
2010-06-08 10:40:00,50.24,50.27,50.08,50.08,5300.0,48.6852,48.7143,48.5302,48.5302,5300.0
2010-06-08 10:45:00,50.09,50.2,50.03,50.2,8900.0,48.5399,48.6465,48.4817,48.6465,8900.0
2010-06-08 10:50:00,50.23,50.27,50.02,50.21,18300.0,48.6756,48.7143,48.4721,48.6562,18300.0
2010-06-08 10:55:00,50.25,50.38,50.16,50.38,1100.0,48.6949,48.8209,48.6077,48.8209,1100.0
2010-06-08 11:00:00,50.39,50.43,50.38,50.39,2500.0,48.8306,48.8694,48.8209,48.8306,2500.0
2010-06-08 11:05:00,50.49,50.49,50.06,50.08,21300.0,48.9275,48.9275,48.5108,48.5302,21300.0
2010-06-08 11:10:00,50.25,50.46,50.05,50.11,3200.0,48.6949,48.8984,48.5011,48.5593,3200.0
2010-06-08 11:15:00,50.18,50.47,50.18,50.41,2700.0,48.6271,48.9081,48.6271,48.85,2700.0
2010-06-08 11:20:00,50.41,50.91,50.41,50.91,2300.0,48.85,49.3345,48.85,49.3345,2300.0
2010-06-08 11:25:00,50.93,50.94,50.65,50.74,4000.0,49.3539,49.3636,49.0826,49.1698,4000.0
2010-06-08 11:30:00,50.74,51.27,50.74,51.15,9100.0,49.1698,49.6834,49.1698,49.5671,9100.0
2010-06-08 11:35:00,51.16,51.26,51.04,51.25,11300.0,49.5768,49.6737,49.4605,49.664,11300.0
2010-06-08 11:40:00,51.18,51.18,51.03,51.03,1100.0,49.5962,49.5962,49.4508,49.4508,1100.0
2010-06-08 11:45:00,50.88,50.92,50.78,50.92,4400.0,49.3054,49.3442,49.2085,49.3442,4400.0
2010-06-08 11:50:00,50.86,51.07,50.86,51.07,15200.0,49.2861,49.4896,49.2861,49.4896,15200.0
2010-06-08 11:55:00,51.15,51.43,51.15,51.23,3300.0,49.5671,49.8384,49.5671,49.6446,3300.0
2010-06-08 12:00:00,51.35,51.35,51.16,51.16,8600.0,49.7609,49.7609,49.5768,49.5768,8600.0
2010-06-08 12:05:00,51.24,51.24,50.75,50.75,7700.0,49.6543,49.6543,49.1795,49.1795,7700.0
2010-06-08 12:10:00,50.92,50.97,50.69,50.74,17300.0,49.3442,49.3927,49.1213,49.1698,17300.0
2010-06-08 12:15:00,50.72,50.79,50.68,50.79,2200.0,49.1504,49.2182,49.1116,49.2182,2200.0
2010-06-08 12:20:00,50.75,50.87,50.71,50.74,1600.0,49.1795,49.2958,49.1407,49.1698,1600.0
2010-06-08 12:25:00,50.75,50.78,50.63,50.69,2900.0,49.1795,49.2085,49.0632,49.1213,2900.0
2010-06-08 12:30:00,50.74,50.74,50.61,50.7,6900.0,49.1698,49.1698,49.0438,49.131,6900.0
2010-06-08 12:35:00,50.75,50.84,50.69,50.7,2700.0,49.1795,49.2667,49.1213,49.131,2700.0
2010-06-08 12:40:00,50.7,50.81,50.7,50.71,7700.0,49.131,49.2376,49.131,49.1407,7700.0
2010-06-08 12:45:00,50.74,50.75,50.66,50.66,3100.0,49.1698,49.1795,49.0923,49.0923,3100.0
2010-06-08 12:50:00,50.76,51.09,50.76,51.09,1400.0,49.1892,49.5089,49.1892,49.5089,1400.0
2010-06-08 12:55:00,51.12,51.15,51.11,51.11,800.0,49.538,49.5671,49.5283,49.5283,800.0
2010-06-08 13:00:00,51.15,51.29,51.15,51.21,2400.0,49.5671,49.7028,49.5671,49.6252,2400.0
2010-06-08 13:05:00,51.16,51.38,50.96,51.06,7700.0,49.5768,49.79,49.383,49.4799,7700.0
2010-06-08 13:10:00,50.99,51.01,50.9,50.92,6500.0,49.412,49.4314,49.3248,49.3442,6500.0
2010-06-08 13:15:00,50.9,50.92,50.85,50.92,500.0,49.3248,49.3442,49.2764,49.3442,500.0
2010-06-08 13:20:00,50.99,51.13,50.77,50.89,2400.0,49.412,49.5477,49.1988,49.3151,2400.0
2010-06-08 13:25:00,50.87,50.87,50.87,50.87,100.0,49.2958,49.2958,49.2958,49.2958,100.0
2010-06-08 13:30:00,50.89,50.92,50.59,50.63,2100.0,49.3151,49.3442,49.0244,49.0632,2100.0
2010-06-08 13:35:00,50.58,50.68,50.55,50.68,1600.0,49.0147,49.1116,48.9857,49.1116,1600.0
2010-06-08 13:40:00,50.71,50.71,50.6,50.67,5400.0,49.1407,49.1407,49.0341,49.1019,5400.0
2010-06-08 13:45:00,50.67,50.75,50.27,50.34,4100.0,49.1019,49.1795,48.7143,48.7822,4100.0
2010-06-08 13:50:00,50.33,50.41,50.31,50.41,1300.0,48.7725,48.85,48.7531,48.85,1300.0
2010-06-08 13:55:00,50.31,50.6,50.31,50.47,5200.0,48.7531,49.0341,48.7531,48.9081,5200.0
2010-06-08 14:00:00,50.49,50.74,50.47,50.74,11100.0,48.9275,49.1698,48.9081,49.1698,11100.0
2010-06-08 14:05:00,50.69,50.78,50.69,50.71,1300.0,49.1213,49.2085,49.1213,49.1407,1300.0
2010-06-08 14:10:00,50.71,50.8,50.61,50.71,7500.0,49.1407,49.2279,49.0438,49.1407,7500.0
2010-06-08 14:15:00,50.64,50.83,50.64,50.83,3400.0,49.0729,49.257,49.0729,49.257,3400.0
2010-06-08 14:20:00,50.83,50.83,50.63,50.78,11900.0,49.257,49.257,49.0632,49.2085,11900.0
2010-06-08 14:25:00,50.78,51.01,50.78,51.0,9900.0,49.2085,49.4314,49.2085,49.4217,9900.0
2010-06-08 14:30:00,51.01,51.12,51.01,51.07,4300.0,49.4314,49.538,49.4314,49.4896,4300.0
2010-06-08 14:35:00,51.04,51.04,50.86,50.92,2500.0,49.4605,49.4605,49.2861,49.3442,2500.0
2010-06-08 14:40:00,50.96,51.22,50.96,51.18,2800.0,49.383,49.6349,49.383,49.5962,2800.0
2010-06-08 14:45:00,51.19,51.19,50.9,50.94,1800.0,49.6058,49.6058,49.3248,49.3636,1800.0
2010-06-08 14:50:00,50.92,50.92,50.69,50.75,1500.0,49.3442,49.3442,49.1213,49.1795,1500.0
2010-06-08 14:55:00,50.76,50.96,50.76,50.83,1000.0,49.1892,49.383,49.1892,49.257,1000.0
2010-06-08 15:00:00,50.82,51.01,50.63,50.85,4900.0,49.2473,49.4314,49.0632,49.2764,4900.0
2010-06-08 15:05:00,50.89,51.0,50.88,50.92,3100.0,49.3151,49.4217,49.3054,49.3442,3100.0
2010-06-08 15:10:00,51.03,51.04,50.77,50.82,2300.0,49.4508,49.4605,49.1988,49.2473,2300.0
2010-06-08 15:15:00,50.84,50.84,50.48,50.59,5700.0,49.2667,49.2667,48.9178,49.0244,5700.0
2010-06-08 15:20:00,50.68,50.98,50.68,50.86,8600.0,49.1116,49.4023,49.1116,49.2861,8600.0
2010-06-08 15:25:00,50.86,51.0,50.81,50.89,11600.0,49.2861,49.4217,49.2376,49.3151,11600.0
2010-06-08 15:30:00,50.88,50.99,50.77,50.86,15800.0,49.3054,49.412,49.1988,49.2861,15800.0
2010-06-08 15:35:00,50.89,51.17,50.86,51.17,13100.0,49.3151,49.5865,49.2861,49.5865,13100.0
2010-06-08 15:40:00,51.15,51.43,51.06,51.43,11400.0,49.5671,49.8384,49.4799,49.8384,11400.0
2010-06-08 15:45:00,51.34,51.58,51.32,51.51,16200.0,49.7512,49.9838,49.7318,49.9159,16200.0
2010-06-08 15:50:00,51.45,51.69,51.44,51.61,11600.0,49.8578,50.0904,49.8481,50.0129,11600.0
2010-06-08 15:55:00,51.6,51.7,51.4,51.65,26600.0,50.0032,50.1001,49.8094,50.0516,26600.0
2010-06-09 09:30:00,52.4,52.5,51.92,52.4,10500.0,50.7784,50.8753,50.3133,50.7784,10500.0
2010-06-09 09:35:00,52.38,53.28,52.38,53.06,9300.0,50.759,51.6312,50.759,51.418,9300.0
2010-06-09 09:40:00,53.12,53.44,52.99,53.0,12700.0,51.4761,51.7862,51.3501,51.3598,12700.0
2010-06-09 09:45:00,53.1,53.11,52.62,52.63,11700.0,51.4567,51.4664,50.9916,51.0013,11700.0
2010-06-09 09:50:00,52.69,52.8,52.56,52.56,12500.0,51.0594,51.166,50.9335,50.9335,12500.0
2010-06-09 09:55:00,52.46,52.86,52.46,52.72,9000.0,50.8365,51.2242,50.8365,51.0885,9000.0
2010-06-09 10:00:00,52.7,52.73,52.15,52.34,5300.0,51.0691,51.0982,50.5361,50.7203,5300.0
2010-06-09 10:05:00,52.34,52.37,52.01,52.2,6900.0,50.7203,50.7493,50.4005,50.5846,6900.0
2010-06-09 10:10:00,52.17,52.45,52.16,52.45,6900.0,50.5555,50.8269,50.5458,50.8269,6900.0
2010-06-09 10:15:00,52.45,52.85,52.42,52.83,9000.0,50.8269,51.2145,50.7978,51.1951,9000.0
2010-06-09 10:20:00,52.78,52.95,52.78,52.92,8200.0,51.1466,51.3114,51.1466,51.2823,8200.0
2010-06-09 10:25:00,52.92,52.92,52.82,52.87,3300.0,51.2823,51.2823,51.1854,51.2339,3300.0
2010-06-09 10:30:00,52.85,53.01,52.82,52.87,7300.0,51.2145,51.3695,51.1854,51.2339,7300.0
2010-06-09 10:35:00,52.84,52.84,52.55,52.55,4700.0,51.2048,51.2048,50.9238,50.9238,4700.0
2010-06-09 10:40:00,52.51,52.89,52.4,52.89,6900.0,50.885,51.2532,50.7784,51.2532,6900.0
2010-06-09 10:45:00,52.9,53.24,52.9,53.17,10100.0,51.2629,51.5924,51.2629,51.5246,10100.0
2010-06-09 10:50:00,53.18,53.37,53.13,53.35,10400.0,51.5343,51.7184,51.4858,51.699,10400.0
2010-06-09 10:55:00,53.39,53.45,53.23,53.45,9300.0,51.7378,51.7959,51.5827,51.7959,9300.0
2010-06-09 11:00:00,53.43,53.74,53.28,53.6,11300.0,51.7765,52.0769,51.6312,51.9413,11300.0
2010-06-09 11:05:00,53.69,54.0,53.69,53.92,12000.0,52.0285,52.3289,52.0285,52.2514,12000.0
2010-06-09 11:10:00,53.9,53.97,53.83,53.88,3500.0,52.232,52.2998,52.1642,52.2126,3500.0
2010-06-09 11:15:00,53.85,54.03,53.79,53.92,9600.0,52.1835,52.358,52.1254,52.2514,9600.0
2010-06-09 11:20:00,53.98,54.3,53.97,54.3,9000.0,52.3095,52.6196,52.2998,52.6196,9000.0
2010-06-09 11:25:00,54.31,54.64,54.29,54.39,12700.0,52.6293,52.9491,52.6099,52.7068,12700.0
2010-06-09 11:30:00,54.32,54.38,54.26,54.26,2600.0,52.639,52.6971,52.5808,52.5808,2600.0
2010-06-09 11:35:00,54.3,54.32,54.08,54.18,3800.0,52.6196,52.639,52.4064,52.5033,3800.0
2010-06-09 11:40:00,54.17,54.19,54.12,54.14,2800.0,52.4936,52.513,52.4452,52.4646,2800.0
2010-06-09 11:45:00,54.0,54.01,53.79,53.79,4500.0,52.3289,52.3386,52.1254,52.1254,4500.0
2010-06-09 11:50:00,53.84,54.0,53.79,54.0,7500.0,52.1738,52.3289,52.1254,52.3289,7500.0
2010-06-09 11:55:00,54.0,54.05,53.91,53.91,6500.0,52.3289,52.3773,52.2417,52.2417,6500.0
2010-06-09 12:00:00,53.85,53.93,53.85,53.91,2700.0,52.1835,52.2611,52.1835,52.2417,2700.0
2010-06-09 12:05:00,53.95,53.97,53.89,53.94,2800.0,52.2804,52.2998,52.2223,52.2707,2800.0
2010-06-09 12:10:00,53.99,54.15,53.93,54.09,5500.0,52.3192,52.4742,52.2611,52.4161,5500.0
2010-06-09 12:15:00,54.13,54.25,54.13,54.21,1600.0,52.4549,52.5712,52.4549,52.5324,1600.0
2010-06-09 12:20:00,54.24,54.36,54.21,54.35,2300.0,52.5615,52.6777,52.5324,52.6681,2300.0
2010-06-09 12:25:00,54.36,54.36,54.29,54.29,1600.0,52.6777,52.6777,52.6099,52.6099,1600.0
2010-06-09 12:30:00,54.29,54.29,53.97,53.97,8400.0,52.6099,52.6099,52.2998,52.2998,8400.0
2010-06-09 12:35:00,53.98,54.06,53.97,54.02,3900.0,52.3095,52.387,52.2998,52.3483,3900.0
2010-06-09 12:40:00,54.01,54.05,53.95,54.05,4600.0,52.3386,52.3773,52.2804,52.3773,4600.0
2010-06-09 12:45:00,54.03,54.39,54.0,54.39,4900.0,52.358,52.7068,52.3289,52.7068,4900.0
2010-06-09 12:50:00,54.34,54.64,54.07,54.56,25000.0,52.6584,52.9491,52.3967,52.8716,25000.0
2010-06-09 12:55:00,54.56,54.56,54.3,54.3,2700.0,52.8716,52.8716,52.6196,52.6196,2700.0
2010-06-09 13:00:00,54.3,54.49,54.3,54.4,3800.0,52.6196,52.8037,52.6196,52.7165,3800.0
2010-06-09 13:05:00,54.42,54.44,54.33,54.44,3700.0,52.7359,52.7553,52.6487,52.7553,3700.0
2010-06-09 13:10:00,54.46,54.58,54.45,54.56,8800.0,52.7747,52.8909,52.765,52.8716,8800.0
2010-06-09 13:15:00,54.56,54.83,54.56,54.8,9800.0,52.8716,53.1332,52.8716,53.1041,9800.0
2010-06-09 13:20:00,54.8,54.82,54.59,54.61,2300.0,53.1041,53.1235,52.9006,52.92,2300.0
2010-06-09 13:25:00,54.61,54.66,54.35,54.35,3700.0,52.92,52.9685,52.6681,52.6681,3700.0
2010-06-09 13:30:00,54.36,54.39,54.11,54.11,6300.0,52.6777,52.7068,52.4355,52.4355,6300.0
2010-06-09 13:35:00,54.12,54.38,54.12,54.35,4200.0,52.4452,52.6971,52.4452,52.6681,4200.0
2010-06-09 13:40:00,54.35,54.48,54.17,54.43,3700.0,52.6681,52.794,52.4936,52.7456,3700.0
2010-06-09 13:45:00,54.47,54.5,54.44,54.44,1600.0,52.7843,52.8134,52.7553,52.7553,1600.0
2010-06-09 13:50:00,54.42,54.42,54.33,54.35,2900.0,52.7359,52.7359,52.6487,52.6681,2900.0
2010-06-09 13:55:00,54.33,54.6,54.28,54.54,7500.0,52.6487,52.9103,52.6002,52.8522,7500.0
2010-06-09 14:00:00,54.48,54.66,54.38,54.45,7600.0,52.794,52.9685,52.6971,52.765,7600.0
2010-06-09 14:05:00,54.48,54.48,54.2,54.25,4600.0,52.794,52.794,52.5227,52.5712,4600.0
2010-06-09 14:10:00,54.24,54.46,54.17,54.3,5500.0,52.5615,52.7747,52.4936,52.6196,5500.0
2010-06-09 14:15:00,54.4,54.58,54.2,54.4,2800.0,52.7165,52.8909,52.5227,52.7165,2800.0
2010-06-09 14:20:00,54.35,54.37,54.11,54.32,5400.0,52.6681,52.6874,52.4355,52.639,5400.0
2010-06-09 14:25:00,54.32,54.45,54.2,54.45,3900.0,52.639,52.765,52.5227,52.765,3900.0
2010-06-09 14:30:00,54.45,54.49,54.25,54.25,2500.0,52.765,52.8037,52.5712,52.5712,2500.0
2010-06-09 14:35:00,54.3,54.57,54.29,54.29,5500.0,52.6196,52.8812,52.6099,52.6099,5500.0
2010-06-09 14:40:00,54.31,54.31,54.24,54.24,2500.0,52.6293,52.6293,52.5615,52.5615,2500.0
2010-06-09 14:45:00,54.23,54.41,54.1,54.16,7200.0,52.5518,52.7262,52.4258,52.4839,7200.0
2010-06-09 14:50:00,54.16,54.16,53.85,53.92,5000.0,52.4839,52.4839,52.1835,52.2514,5000.0
2010-06-09 14:55:00,53.87,53.88,53.6,53.65,9500.0,52.2029,52.2126,51.9413,51.9897,9500.0
2010-06-09 15:00:00,53.6,53.94,53.52,53.76,16500.0,51.9413,52.2707,51.8637,52.0963,16500.0
2010-06-09 15:05:00,53.76,53.79,53.6,53.73,4800.0,52.0963,52.1254,51.9413,52.0672,4800.0
2010-06-09 15:10:00,53.73,53.73,53.35,53.5,7300.0,52.0672,52.0672,51.699,51.8444,7300.0
2010-06-09 15:15:00,53.51,53.53,53.31,53.33,16600.0,51.8541,51.8734,51.6602,51.6796,16600.0
2010-06-09 15:20:00,53.33,53.37,53.06,53.37,19800.0,51.6796,51.7184,51.418,51.7184,19800.0
2010-06-09 15:25:00,53.35,53.86,53.33,53.74,21500.0,51.699,52.1932,51.6796,52.0769,21500.0
2010-06-09 15:30:00,53.74,53.82,53.28,53.32,14800.0,52.0769,52.1545,51.6312,51.6699,14800.0
2010-06-09 15:35:00,53.32,53.51,53.11,53.24,18500.0,51.6699,51.8541,51.4664,51.5924,18500.0
2010-06-09 15:40:00,53.23,53.45,53.11,53.17,17300.0,51.5827,51.7959,51.4664,51.5246,17300.0
2010-06-09 15:45:00,53.23,53.32,53.11,53.21,21800.0,51.5827,51.6699,51.4664,51.5633,21800.0
2010-06-09 15:50:00,53.15,53.2,52.9,53.07,17100.0,51.5052,51.5536,51.2629,51.4277,17100.0
2010-06-09 15:55:00,53.08,53.32,53.04,53.16,59200.0,51.4374,51.6699,51.3986,51.5149,59200.0
2010-06-10 09:30:00,54.65,55.84,54.65,55.44,34700.0,52.9588,54.1119,52.9588,53.7243,34700.0
2010-06-10 09:35:00,55.63,55.71,55.03,55.08,10400.0,53.9084,53.986,53.327,53.3755,10400.0
2010-06-10 09:40:00,55.08,55.56,55.08,55.29,13100.0,53.3755,53.8406,53.3755,53.579,13100.0
2010-06-10 09:45:00,55.29,55.9,55.27,55.86,18000.0,53.579,54.1701,53.5596,54.1313,18000.0
2010-06-10 09:50:00,55.86,56.1,55.85,55.97,19100.0,54.1313,54.3639,54.1216,54.2379,19100.0
2010-06-10 09:55:00,55.99,55.99,55.5,55.67,10300.0,54.2573,54.2573,53.7825,53.9472,10300.0
2010-06-10 10:00:00,55.67,55.96,55.61,55.61,10800.0,53.9472,54.2282,53.8891,53.8891,10800.0
2010-06-10 10:05:00,55.55,55.68,55.25,55.36,13500.0,53.8309,53.9569,53.5402,53.6468,13500.0
2010-06-10 10:10:00,55.36,55.36,55.09,55.31,9000.0,53.6468,53.6468,53.3852,53.5983,9000.0
2010-06-10 10:15:00,55.31,55.36,55.14,55.15,11100.0,53.5983,53.6468,53.4336,53.4433,11100.0
2010-06-10 10:20:00,55.13,55.23,54.79,54.8,10100.0,53.4239,53.5208,53.0944,53.1041,10100.0
2010-06-10 10:25:00,54.8,54.91,54.77,54.9,3500.0,53.1041,53.2107,53.0751,53.201,3500.0
2010-06-10 10:30:00,54.95,54.98,54.81,54.91,6200.0,53.2495,53.2786,53.1138,53.2107,6200.0
2010-06-10 10:35:00,54.88,54.93,54.43,54.45,16500.0,53.1817,53.2301,52.7456,52.765,16500.0
2010-06-10 10:40:00,54.43,54.61,54.36,54.58,11400.0,52.7456,52.92,52.6777,52.8909,11400.0
2010-06-10 10:45:00,54.62,54.96,54.56,54.9,5600.0,52.9297,53.2592,52.8716,53.201,5600.0
2010-06-10 10:50:00,54.97,55.2,54.85,55.2,11600.0,53.2689,53.4918,53.1526,53.4918,11600.0
2010-06-10 10:55:00,55.22,55.26,54.92,54.95,27600.0,53.5111,53.5499,53.2204,53.2495,27600.0
2010-06-10 11:00:00,54.97,55.11,54.93,55.0,12100.0,53.2689,53.4045,53.2301,53.2979,12100.0
2010-06-10 11:05:00,55.11,55.28,55.08,55.13,7100.0,53.4045,53.5693,53.3755,53.4239,7100.0
2010-06-10 11:10:00,55.13,55.33,55.05,55.05,5700.0,53.4239,53.6177,53.3464,53.3464,5700.0
2010-06-10 11:15:00,55.06,55.1,54.99,55.05,3800.0,53.3561,53.3948,53.2883,53.3464,3800.0
2010-06-10 11:20:00,55.04,55.22,54.99,55.22,6500.0,53.3367,53.5111,53.2883,53.5111,6500.0
2010-06-10 11:25:00,55.17,55.23,55.14,55.14,7900.0,53.4627,53.5208,53.4336,53.4336,7900.0
2010-06-10 11:30:00,55.13,55.28,55.1,55.16,4900.0,53.4239,53.5693,53.3948,53.453,4900.0
2010-06-10 11:35:00,55.1,55.16,54.96,55.0,8800.0,53.3948,53.453,53.2592,53.2979,8800.0
2010-06-10 11:40:00,55.02,55.05,54.88,55.02,9900.0,53.3173,53.3464,53.1817,53.3173,9900.0
2010-06-10 11:45:00,55.02,55.1,54.97,55.02,5800.0,53.3173,53.3948,53.2689,53.3173,5800.0
2010-06-10 11:50:00,55.07,55.09,54.99,55.05,12300.0,53.3658,53.3852,53.2883,53.3464,12300.0
2010-06-10 11:55:00,55.05,55.3,55.05,55.21,4600.0,53.3464,53.5887,53.3464,53.5014,4600.0
2010-06-10 12:00:00,55.21,55.27,54.9,54.9,9800.0,53.5014,53.5596,53.201,53.201,9800.0
2010-06-10 12:05:00,54.85,55.0,54.64,54.92,10300.0,53.1526,53.2979,52.9491,53.2204,10300.0
2010-06-10 12:10:00,54.91,55.0,54.91,54.99,4700.0,53.2107,53.2979,53.2107,53.2883,4700.0
2010-06-10 12:15:00,54.98,55.25,54.98,55.01,9900.0,53.2786,53.5402,53.2786,53.3076,9900.0
2010-06-10 12:20:00,55.07,55.21,55.07,55.1,4000.0,53.3658,53.5014,53.3658,53.3948,4000.0
2010-06-10 12:25:00,55.14,55.15,54.99,55.12,11700.0,53.4336,53.4433,53.2883,53.4142,11700.0
2010-06-10 12:30:00,55.13,55.16,54.97,54.98,16600.0,53.4239,53.453,53.2689,53.2786,16600.0
2010-06-10 12:35:00,55.01,55.11,54.99,55.11,4400.0,53.3076,53.4045,53.2883,53.4045,4400.0
2010-06-10 12:40:00,55.05,55.11,54.91,54.91,6500.0,53.3464,53.4045,53.2107,53.2107,6500.0
2010-06-10 12:45:00,54.91,54.97,54.76,54.86,4200.0,53.2107,53.2689,53.0654,53.1623,4200.0
2010-06-10 12:50:00,54.92,55.21,54.9,55.07,2300.0,53.2204,53.5014,53.201,53.3658,2300.0
2010-06-10 12:55:00,55.08,55.13,54.99,55.06,8100.0,53.3755,53.4239,53.2883,53.3561,8100.0
2010-06-10 13:00:00,55.05,55.15,54.97,54.97,9200.0,53.3464,53.4433,53.2689,53.2689,9200.0
2010-06-10 13:05:00,54.91,55.03,54.88,55.0,3700.0,53.2107,53.327,53.1817,53.2979,3700.0
2010-06-10 13:10:00,55.0,55.12,54.99,55.07,1300.0,53.2979,53.4142,53.2883,53.3658,1300.0
2010-06-10 13:15:00,55.1,55.17,54.96,55.03,15100.0,53.3948,53.4627,53.2592,53.327,15100.0
2010-06-10 13:20:00,55.05,55.1,54.91,54.91,6200.0,53.3464,53.3948,53.2107,53.2107,6200.0
2010-06-10 13:25:00,54.92,55.02,54.86,55.02,15000.0,53.2204,53.3173,53.1623,53.3173,15000.0
2010-06-10 13:30:00,55.02,55.06,54.95,55.03,3100.0,53.3173,53.3561,53.2495,53.327,3100.0
2010-06-10 13:35:00,55.11,55.16,55.02,55.15,7000.0,53.4045,53.453,53.3173,53.4433,7000.0
2010-06-10 13:40:00,55.12,55.15,55.05,55.12,11900.0,53.4142,53.4433,53.3464,53.4142,11900.0
2010-06-10 13:45:00,55.14,55.23,55.09,55.22,10000.0,53.4336,53.5208,53.3852,53.5111,10000.0
2010-06-10 13:50:00,55.22,55.4,55.16,55.29,29000.0,53.5111,53.6856,53.453,53.579,29000.0
2010-06-10 13:55:00,55.28,55.44,55.28,55.37,9500.0,53.5693,53.7243,53.5693,53.6565,9500.0
2010-06-10 14:00:00,55.4,55.4,55.32,55.36,9200.0,53.6856,53.6856,53.608,53.6468,9200.0
2010-06-10 14:05:00,55.37,55.37,55.3,55.35,6300.0,53.6565,53.6565,53.5887,53.6371,6300.0
2010-06-10 14:10:00,55.32,55.4,55.32,55.34,8300.0,53.608,53.6856,53.608,53.6274,8300.0
2010-06-10 14:15:00,55.33,55.61,55.33,55.61,43900.0,53.6177,53.8891,53.6177,53.8891,43900.0
2010-06-10 14:20:00,55.65,55.87,55.65,55.83,8900.0,53.9278,54.141,53.9278,54.1023,8900.0
2010-06-10 14:25:00,55.79,55.99,55.79,55.94,5800.0,54.0635,54.2573,54.0635,54.2089,5800.0
2010-06-10 14:30:00,55.93,56.07,55.87,55.89,11400.0,54.1992,54.3348,54.141,54.1604,11400.0
2010-06-10 14:35:00,55.87,56.06,55.87,55.97,12400.0,54.141,54.3251,54.141,54.2379,12400.0
2010-06-10 14:40:00,55.93,56.11,55.93,56.03,18000.0,54.1992,54.3736,54.1992,54.2961,18000.0
2010-06-10 14:45:00,56.05,56.06,55.86,55.96,9500.0,54.3154,54.3251,54.1313,54.2282,9500.0
2010-06-10 14:50:00,55.96,56.0,55.86,55.99,5300.0,54.2282,54.267,54.1313,54.2573,5300.0
2010-06-10 14:55:00,55.99,56.05,55.95,56.04,10000.0,54.2573,54.3154,54.2185,54.3058,10000.0
2010-06-10 15:00:00,56.06,56.11,55.92,56.02,13400.0,54.3251,54.3736,54.1895,54.2864,13400.0
2010-06-10 15:05:00,56.04,56.2,56.03,56.18,20100.0,54.3058,54.4608,54.2961,54.4414,20100.0
2010-06-10 15:10:00,56.18,56.2,56.08,56.19,9900.0,54.4414,54.4608,54.3445,54.4511,9900.0
2010-06-10 15:15:00,56.15,56.75,56.15,56.59,45100.0,54.4124,54.9938,54.4124,54.8387,45100.0
2010-06-10 15:20:00,56.59,56.86,56.57,56.65,25300.0,54.8387,55.1004,54.8194,54.8969,25300.0
2010-06-10 15:25:00,56.65,56.7,56.43,56.5,14000.0,54.8969,54.9453,54.6837,54.7515,14000.0
2010-06-10 15:30:00,56.48,56.67,56.4,56.63,34200.0,54.7321,54.9163,54.6546,54.8775,34200.0
2010-06-10 15:35:00,56.6,56.75,56.41,56.59,24500.0,54.8484,54.9938,54.6643,54.8387,24500.0
2010-06-10 15:40:00,56.59,56.64,56.45,56.59,23400.0,54.8387,54.8872,54.7031,54.8387,23400.0
2010-06-10 15:45:00,56.52,56.7,56.43,56.54,49300.0,54.7709,54.9453,54.6837,54.7903,49300.0
2010-06-10 15:50:00,56.56,57.12,56.55,57.03,89700.0,54.8097,55.3523,54.8,55.2651,89700.0
2010-06-10 15:55:00,57.02,57.35,57.01,57.3,103000.0,55.2554,55.5752,55.2457,55.5268,103000.0
2010-06-11 09:30:00,56.8,58.0,56.8,57.77,232100.0,55.0422,56.2051,55.0422,55.9822,232100.0
2010-06-11 09:35:00,57.83,58.7,57.76,58.45,28000.0,56.0404,56.8834,55.9725,56.6412,28000.0
2010-06-11 09:40:00,58.37,58.81,58.35,58.57,27700.0,56.5637,56.99,56.5443,56.7575,27700.0
2010-06-11 09:45:00,58.52,58.67,57.94,57.94,49100.0,56.709,56.8544,56.147,56.147,49100.0
2010-06-11 09:50:00,58.0,58.44,57.82,58.39,25500.0,56.2051,56.6315,56.0307,56.583,25500.0
2010-06-11 09:55:00,58.41,58.77,58.25,58.37,18500.0,56.6024,56.9513,56.4474,56.5637,18500.0
2010-06-11 10:00:00,58.38,58.38,58.02,58.15,59300.0,56.5733,56.5733,56.2245,56.3505,59300.0
2010-06-11 10:05:00,58.13,58.45,57.92,58.31,39000.0,56.3311,56.6412,56.1276,56.5055,39000.0
2010-06-11 10:10:00,58.41,58.41,58.02,58.13,10900.0,56.6024,56.6024,56.2245,56.3311,10900.0
2010-06-11 10:15:00,58.11,58.11,57.72,57.9,10700.0,56.3117,56.3117,55.9338,56.1082,10700.0
2010-06-11 10:20:00,57.9,58.26,57.9,58.12,4100.0,56.1082,56.4571,56.1082,56.3214,4100.0
2010-06-11 10:25:00,58.14,58.14,57.84,58.02,13300.0,56.3408,56.3408,56.0501,56.2245,13300.0
2010-06-11 10:30:00,58.06,58.2,57.7,57.73,12800.0,56.2632,56.3989,55.9144,55.9435,12800.0
2010-06-11 10:35:00,57.74,57.74,57.4,57.6,19700.0,55.9531,55.9531,55.6237,55.8175,19700.0
2010-06-11 10:40:00,57.57,57.8,57.5,57.7,57500.0,55.7884,56.0113,55.7206,55.9144,57500.0
2010-06-11 10:45:00,57.7,57.7,57.54,57.69,3600.0,55.9144,55.9144,55.7593,55.9047,3600.0
2010-06-11 10:50:00,57.7,57.7,57.19,57.32,12000.0,55.9144,55.9144,55.4202,55.5461,12000.0
2010-06-11 10:55:00,57.34,57.46,56.81,56.81,20100.0,55.5655,55.6818,55.0519,55.0519,20100.0
2010-06-11 11:00:00,56.9,56.99,56.55,56.95,34200.0,55.1391,55.2264,54.8,55.1876,34200.0
2010-06-11 11:05:00,56.99,57.0,56.72,56.72,15100.0,55.2264,55.236,54.9647,54.9647,15100.0
2010-06-11 11:10:00,56.83,57.12,56.79,57.09,8500.0,55.0713,55.3523,55.0325,55.3233,8500.0
2010-06-11 11:15:00,57.02,57.02,56.77,56.92,4900.0,55.2554,55.2554,55.0132,55.1585,4900.0
2010-06-11 11:20:00,57.04,57.25,57.04,57.21,3800.0,55.2748,55.4783,55.2748,55.4396,3800.0
2010-06-11 11:25:00,57.24,57.39,57.24,57.29,2900.0,55.4686,55.614,55.4686,55.5171,2900.0
2010-06-11 11:30:00,57.28,57.56,57.22,57.47,9900.0,55.5074,55.7787,55.4492,55.6915,9900.0
2010-06-11 11:35:00,57.44,57.49,57.36,57.36,1900.0,55.6624,55.7109,55.5849,55.5849,1900.0
2010-06-11 11:40:00,57.38,57.5,57.36,57.36,2500.0,55.6043,55.7206,55.5849,55.5849,2500.0
2010-06-11 11:45:00,57.35,57.37,57.35,57.37,300.0,55.5752,55.5946,55.5752,55.5946,300.0
2010-06-11 11:50:00,57.41,57.5,57.41,57.5,8800.0,55.6334,55.7206,55.6334,55.7206,8800.0
2010-06-11 11:55:00,57.42,57.48,57.33,57.34,2600.0,55.6431,55.7012,55.5558,55.5655,2600.0
2010-06-11 12:00:00,57.33,57.33,57.15,57.21,3300.0,55.5558,55.5558,55.3814,55.4396,3300.0
2010-06-11 12:05:00,57.21,57.21,57.04,57.16,3900.0,55.4396,55.4396,55.2748,55.3911,3900.0
2010-06-11 12:10:00,57.15,57.25,57.09,57.17,5700.0,55.3814,55.4783,55.3233,55.4008,5700.0
2010-06-11 12:15:00,57.18,57.24,56.86,57.01,12600.0,55.4105,55.4686,55.1004,55.2457,12600.0
2010-06-11 12:20:00,56.96,57.0,56.95,56.95,5800.0,55.1973,55.236,55.1876,55.1876,5800.0
2010-06-11 12:25:00,56.97,56.99,56.85,56.99,6600.0,55.207,55.2264,55.0907,55.2264,6600.0
2010-06-11 12:30:00,56.99,57.14,56.92,56.96,9700.0,55.2264,55.3717,55.1585,55.1973,9700.0
2010-06-11 12:35:00,57.19,57.34,57.19,57.34,5600.0,55.4202,55.5655,55.4202,55.5655,5600.0
2010-06-11 12:40:00,57.35,57.5,57.35,57.44,26100.0,55.5752,55.7206,55.5752,55.6624,26100.0
2010-06-11 12:45:00,57.39,57.45,57.37,57.43,3000.0,55.614,55.6721,55.5946,55.6527,3000.0
2010-06-11 12:50:00,57.43,57.49,57.38,57.47,4200.0,55.6527,55.7109,55.6043,55.6915,4200.0
2010-06-11 12:55:00,57.49,57.5,57.38,57.4,15700.0,55.7109,55.7206,55.6043,55.6237,15700.0
2010-06-11 13:00:00,57.35,57.54,57.33,57.42,4000.0,55.5752,55.7593,55.5558,55.6431,4000.0
2010-06-11 13:05:00,57.47,57.49,57.39,57.39,5600.0,55.6915,55.7109,55.614,55.614,5600.0
2010-06-11 13:10:00,57.4,57.44,57.34,57.44,6900.0,55.6237,55.6624,55.5655,55.6624,6900.0
2010-06-11 13:15:00,57.44,57.45,57.3,57.34,2900.0,55.6624,55.6721,55.5268,55.5655,2900.0
2010-06-11 13:20:00,57.37,57.37,57.25,57.28,4900.0,55.5946,55.5946,55.4783,55.5074,4900.0
2010-06-11 13:25:00,57.27,57.43,57.27,57.38,5300.0,55.4977,55.6527,55.4977,55.6043,5300.0
2010-06-11 13:30:00,57.41,57.42,57.39,57.39,800.0,55.6334,55.6431,55.614,55.614,800.0
2010-06-11 13:35:00,57.41,57.42,57.17,57.31,7000.0,55.6334,55.6431,55.4008,55.5365,7000.0
2010-06-11 13:40:00,57.29,57.33,57.1,57.1,6100.0,55.5171,55.5558,55.333,55.333,6100.0
2010-06-11 13:45:00,57.17,57.24,57.13,57.13,4500.0,55.4008,55.4686,55.362,55.362,4500.0
2010-06-11 13:50:00,57.14,57.14,56.77,56.97,19500.0,55.3717,55.3717,55.0132,55.207,19500.0
2010-06-11 13:55:00,56.97,57.45,56.97,57.45,9600.0,55.207,55.6721,55.207,55.6721,9600.0
2010-06-11 14:00:00,57.37,57.57,57.22,57.56,6800.0,55.5946,55.7884,55.4492,55.7787,6800.0
2010-06-11 14:05:00,57.52,57.52,57.34,57.51,5100.0,55.74,55.74,55.5655,55.7303,5100.0
2010-06-11 14:10:00,57.48,57.5,57.2,57.2,7500.0,55.7012,55.7206,55.4299,55.4299,7500.0
2010-06-11 14:15:00,57.25,57.25,57.0,57.04,5100.0,55.4783,55.4783,55.236,55.2748,5100.0
2010-06-11 14:20:00,57.1,57.22,57.1,57.15,9200.0,55.333,55.4492,55.333,55.3814,9200.0
2010-06-11 14:25:00,57.11,57.18,57.11,57.12,1400.0,55.3426,55.4105,55.3426,55.3523,1400.0
2010-06-11 14:30:00,57.13,57.25,57.12,57.21,11800.0,55.362,55.4783,55.3523,55.4396,11800.0
2010-06-11 14:35:00,57.2,57.3,57.19,57.2,5500.0,55.4299,55.5268,55.4202,55.4299,5500.0
2010-06-11 14:40:00,57.17,57.17,56.96,57.0,10400.0,55.4008,55.4008,55.1973,55.236,10400.0
2010-06-11 14:45:00,57.0,57.14,56.98,57.08,16600.0,55.236,55.3717,55.2167,55.3136,16600.0
2010-06-11 14:50:00,57.08,57.2,57.08,57.14,5500.0,55.3136,55.4299,55.3136,55.3717,5500.0
2010-06-11 14:55:00,57.09,57.27,57.04,57.27,6000.0,55.3233,55.4977,55.2748,55.4977,6000.0
2010-06-11 15:00:00,57.25,57.46,57.25,57.45,10600.0,55.4783,55.6818,55.4783,55.6721,10600.0
2010-06-11 15:05:00,57.45,57.45,57.21,57.35,37700.0,55.6721,55.6721,55.4396,55.5752,37700.0
2010-06-11 15:10:00,57.35,57.43,57.29,57.42,13700.0,55.5752,55.6527,55.5171,55.6431,13700.0
2010-06-11 15:15:00,57.42,57.48,57.4,57.47,9200.0,55.6431,55.7012,55.6237,55.6915,9200.0
2010-06-11 15:20:00,57.42,57.6,57.41,57.52,8400.0,55.6431,55.8175,55.6334,55.74,8400.0
2010-06-11 15:25:00,57.56,57.64,57.42,57.47,27400.0,55.7787,55.8562,55.6431,55.6915,27400.0
2010-06-11 15:30:00,57.42,57.63,57.4,57.63,10100.0,55.6431,55.8466,55.6237,55.8466,10100.0
2010-06-11 15:35:00,57.6,57.65,57.57,57.59,20200.0,55.8175,55.8659,55.7884,55.8078,20200.0
2010-06-11 15:40:00,57.6,57.67,57.45,57.58,38400.0,55.8175,55.8853,55.6721,55.7981,38400.0
2010-06-11 15:45:00,57.51,57.64,57.48,57.6,25100.0,55.7303,55.8562,55.7012,55.8175,25100.0
2010-06-11 15:50:00,57.6,57.71,57.48,57.54,28600.0,55.8175,55.9241,55.7012,55.7593,28600.0
2010-06-11 15:55:00,57.57,58.74,57.55,57.8,52600.0,55.7884,56.9222,55.769,56.0113,52600.0
2010-06-14 09:30:00,58.01,58.86,58.01,58.46,25900.0,56.2148,57.0385,56.2148,56.6509,25900.0
2010-06-14 09:35:00,58.69,58.89,58.41,58.75,12500.0,56.8738,57.0676,56.6024,56.9319,12500.0
2010-06-14 09:40:00,58.88,59.2,58.75,59.01,50500.0,57.0579,57.368,56.9319,57.1838,50500.0
2010-06-14 09:45:00,59.0,59.32,58.91,59.18,27100.0,57.1742,57.4843,57.0869,57.3486,27100.0
2010-06-14 09:50:00,59.19,59.24,58.94,58.94,14800.0,57.3583,57.4067,57.116,57.116,14800.0
2010-06-14 09:55:00,58.92,58.93,58.57,58.76,20700.0,57.0966,57.1063,56.7575,56.9416,20700.0
2010-06-14 10:00:00,58.85,58.97,58.76,58.84,23300.0,57.0288,57.1451,56.9416,57.0191,23300.0
2010-06-14 10:05:00,58.82,58.93,58.55,58.55,15900.0,56.9997,57.1063,56.7381,56.7381,15900.0
2010-06-14 10:10:00,58.55,58.69,58.38,58.55,22100.0,56.7381,56.8738,56.5733,56.7381,22100.0
2010-06-14 10:15:00,58.55,58.82,58.54,58.74,16600.0,56.7381,56.9997,56.7284,56.9222,16600.0
2010-06-14 10:20:00,58.74,58.82,58.68,58.72,8900.0,56.9222,56.9997,56.8641,56.9028,8900.0
2010-06-14 10:25:00,58.69,58.73,58.5,58.61,9200.0,56.8738,56.9125,56.6896,56.7962,9200.0
2010-06-14 10:30:00,58.62,58.77,58.61,58.69,11500.0,56.8059,56.9513,56.7962,56.8738,11500.0
2010-06-14 10:35:00,58.73,58.88,58.69,58.88,14200.0,56.9125,57.0579,56.8738,57.0579,14200.0
2010-06-14 10:40:00,58.87,58.97,58.77,58.96,11500.0,57.0482,57.1451,56.9513,57.1354,11500.0
2010-06-14 10:45:00,58.86,59.15,58.86,58.98,27900.0,57.0385,57.3195,57.0385,57.1548,27900.0
2010-06-14 10:50:00,59.0,59.1,58.96,59.0,8900.0,57.1742,57.2711,57.1354,57.1742,8900.0
2010-06-14 10:55:00,59.0,59.17,58.94,59.03,73700.0,57.1742,57.3389,57.116,57.2032,73700.0
2010-06-14 11:00:00,59.05,59.23,58.99,59.22,17900.0,57.2226,57.397,57.1645,57.3873,17900.0
2010-06-14 11:05:00,59.17,59.27,59.05,59.19,26900.0,57.3389,57.4358,57.2226,57.3583,26900.0
2010-06-14 11:10:00,59.2,59.24,59.07,59.15,10500.0,57.368,57.4067,57.242,57.3195,10500.0
2010-06-14 11:15:00,59.12,59.12,58.79,59.1,18400.0,57.2904,57.2904,56.9707,57.2711,18400.0
2010-06-14 11:20:00,59.15,59.15,59.0,59.08,23200.0,57.3195,57.3195,57.1742,57.2517,23200.0
2010-06-14 11:25:00,59.1,59.17,58.93,58.93,12400.0,57.2711,57.3389,57.1063,57.1063,12400.0
2010-06-14 11:30:00,58.93,59.11,58.93,59.11,4900.0,57.1063,57.2808,57.1063,57.2808,4900.0
2010-06-14 11:35:00,59.11,59.42,59.11,59.4,12700.0,57.2808,57.5812,57.2808,57.5618,12700.0
2010-06-14 11:40:00,59.37,59.49,59.32,59.32,16300.0,57.5327,57.649,57.4843,57.4843,16300.0
2010-06-14 11:45:00,59.33,59.45,59.22,59.25,12600.0,57.4939,57.6102,57.3873,57.4164,12600.0
2010-06-14 11:50:00,59.24,59.35,59.07,59.11,7700.0,57.4067,57.5133,57.242,57.2808,7700.0
2010-06-14 11:55:00,59.1,59.1,58.92,58.97,8500.0,57.2711,57.2711,57.0966,57.1451,8500.0
2010-06-14 12:00:00,58.92,59.0,58.84,58.95,4300.0,57.0966,57.1742,57.0191,57.1257,4300.0
2010-06-14 12:05:00,58.92,59.0,58.84,58.9,5400.0,57.0966,57.1742,57.0191,57.0773,5400.0
2010-06-14 12:10:00,58.91,59.02,58.82,58.96,7000.0,57.0869,57.1935,56.9997,57.1354,7000.0
2010-06-14 12:15:00,59.01,59.03,58.87,58.94,3100.0,57.1838,57.2032,57.0482,57.116,3100.0
2010-06-14 12:20:00,58.89,58.93,58.86,58.9,5900.0,57.0676,57.1063,57.0385,57.0773,5900.0
2010-06-14 12:25:00,58.92,58.93,58.86,58.91,5100.0,57.0966,57.1063,57.0385,57.0869,5100.0
2010-06-14 12:30:00,59.0,59.0,58.88,58.94,3700.0,57.1742,57.1742,57.0579,57.116,3700.0
2010-06-14 12:35:00,58.9,58.99,58.88,58.88,1600.0,57.0773,57.1645,57.0579,57.0579,1600.0
2010-06-14 12:40:00,58.84,59.06,58.84,59.01,6200.0,57.0191,57.2323,57.0191,57.1838,6200.0
2010-06-14 12:45:00,59.06,59.06,58.91,58.91,9500.0,57.2323,57.2323,57.0869,57.0869,9500.0
2010-06-14 12:50:00,58.85,58.88,58.82,58.85,1500.0,57.0288,57.0579,56.9997,57.0288,1500.0
2010-06-14 12:55:00,58.86,58.87,58.75,58.75,3800.0,57.0385,57.0482,56.9319,56.9319,3800.0
2010-06-14 13:00:00,58.78,58.98,58.75,58.89,5800.0,56.961,57.1548,56.9319,57.0676,5800.0
2010-06-14 13:05:00,58.89,58.99,58.8,58.89,4700.0,57.0676,57.1645,56.9803,57.0676,4700.0
2010-06-14 13:10:00,58.98,59.01,58.84,58.9,5500.0,57.1548,57.1838,57.0191,57.0773,5500.0
2010-06-14 13:15:00,58.95,59.11,58.9,58.9,4400.0,57.1257,57.2808,57.0773,57.0773,4400.0
2010-06-14 13:20:00,58.91,59.05,58.8,58.97,7800.0,57.0869,57.2226,56.9803,57.1451,7800.0
2010-06-14 13:25:00,58.94,58.95,58.85,58.92,2300.0,57.116,57.1257,57.0288,57.0966,2300.0
2010-06-14 13:30:00,58.98,59.03,58.9,58.96,4800.0,57.1548,57.2032,57.0773,57.1354,4800.0
2010-06-14 13:35:00,58.96,59.1,58.9,59.1,4200.0,57.1354,57.2711,57.0773,57.2711,4200.0
2010-06-14 13:40:00,59.03,59.14,59.03,59.05,6700.0,57.2032,57.3098,57.2032,57.2226,6700.0
2010-06-14 13:45:00,59.0,59.05,58.83,58.87,5900.0,57.1742,57.2226,57.0094,57.0482,5900.0
2010-06-14 13:50:00,58.77,58.96,58.73,58.79,5600.0,56.9513,57.1354,56.9125,56.9707,5600.0
2010-06-14 13:55:00,58.82,58.86,58.4,58.48,13200.0,56.9997,57.0385,56.5927,56.6702,13200.0
2010-06-14 14:00:00,58.4,58.46,58.1,58.27,13200.0,56.5927,56.6509,56.302,56.4667,13200.0
2010-06-14 14:05:00,58.25,58.36,58.17,58.36,3700.0,56.4474,56.554,56.3698,56.554,3700.0
2010-06-14 14:10:00,58.34,58.34,58.26,58.29,1900.0,56.5346,56.5346,56.4571,56.4861,1900.0
2010-06-14 14:15:00,58.25,58.29,57.88,58.19,9500.0,56.4474,56.4861,56.0888,56.3892,9500.0
2010-06-14 14:20:00,58.19,58.37,57.91,58.27,7400.0,56.3892,56.5637,56.1179,56.4667,7400.0
2010-06-14 14:25:00,58.31,58.31,58.15,58.26,3900.0,56.5055,56.5055,56.3505,56.4571,3900.0
2010-06-14 14:30:00,58.28,58.28,57.91,58.03,6300.0,56.4764,56.4764,56.1179,56.2342,6300.0
2010-06-14 14:35:00,58.13,58.13,57.83,57.97,8500.0,56.3311,56.3311,56.0404,56.176,8500.0
2010-06-14 14:40:00,57.95,58.31,57.95,58.25,5400.0,56.1567,56.5055,56.1567,56.4474,5400.0
2010-06-14 14:45:00,58.24,58.45,58.24,58.35,3400.0,56.4377,56.6412,56.4377,56.5443,3400.0
2010-06-14 14:50:00,58.4,58.5,58.35,58.4,8200.0,56.5927,56.6896,56.5443,56.5927,8200.0
2010-06-14 14:55:00,58.39,58.39,58.19,58.34,5600.0,56.583,56.583,56.3892,56.5346,5600.0
2010-06-14 15:00:00,58.4,58.46,58.29,58.32,6100.0,56.5927,56.6509,56.4861,56.5152,6100.0
2010-06-14 15:05:00,58.32,58.53,58.31,58.44,34800.0,56.5152,56.7187,56.5055,56.6315,34800.0
2010-06-14 15:10:00,58.57,58.57,58.44,58.55,18500.0,56.7575,56.7575,56.6315,56.7381,18500.0
2010-06-14 15:15:00,58.54,58.93,58.53,58.7,9200.0,56.7284,57.1063,56.7187,56.8834,9200.0
2010-06-14 15:20:00,58.68,58.72,58.47,58.5,12000.0,56.8641,56.9028,56.6606,56.6896,12000.0
2010-06-14 15:25:00,58.5,58.5,58.25,58.39,12000.0,56.6896,56.6896,56.4474,56.583,12000.0
2010-06-14 15:30:00,58.42,58.42,57.95,57.99,16100.0,56.6121,56.6121,56.1567,56.1954,16100.0
2010-06-14 15:35:00,58.0,58.0,57.6,57.78,16300.0,56.2051,56.2051,55.8175,55.9919,16300.0
2010-06-14 15:40:00,57.87,57.98,57.66,57.95,15400.0,56.0791,56.1857,55.8756,56.1567,15400.0
2010-06-14 15:45:00,57.91,58.09,57.6,57.8,30100.0,56.1179,56.2923,55.8175,56.0113,30100.0
2010-06-14 15:50:00,57.88,57.88,57.27,57.76,31600.0,56.0888,56.0888,55.4977,55.9725,31600.0
2010-06-14 15:55:00,57.75,57.89,57.7,57.84,23600.0,55.9628,56.0985,55.9144,56.0501,23600.0
2010-06-15 09:30:00,58.82,59.06,58.49,58.74,29100.0,56.9997,57.2323,56.6799,56.9222,29100.0
2010-06-15 09:35:00,58.72,59.36,58.68,59.32,18500.0,56.9028,57.523,56.8641,57.4843,18500.0
2010-06-15 09:40:00,59.21,59.3,58.95,58.95,15300.0,57.3777,57.4649,57.1257,57.1257,15300.0
2010-06-15 09:45:00,59.07,59.35,59.02,59.17,22200.0,57.242,57.5133,57.1935,57.3389,22200.0
2010-06-15 09:50:00,59.22,59.71,59.22,59.66,18300.0,57.3873,57.8622,57.3873,57.8137,18300.0
2010-06-15 09:55:00,59.61,59.9,59.61,59.61,11300.0,57.7653,58.0463,57.7653,57.7653,11300.0
2010-06-15 10:00:00,59.62,59.81,59.49,59.66,13700.0,57.775,57.9591,57.649,57.8137,13700.0
2010-06-15 10:05:00,59.63,59.8,59.61,59.63,9400.0,57.7847,57.9494,57.7653,57.7847,9400.0
2010-06-15 10:10:00,59.7,59.79,59.43,59.67,11000.0,57.8525,57.9397,57.5908,57.8234,11000.0
2010-06-15 10:15:00,59.62,59.75,59.5,59.73,8300.0,57.775,57.9009,57.6587,57.8816,8300.0
2010-06-15 10:20:00,59.76,59.87,59.69,59.77,27400.0,57.9106,58.0172,57.8428,57.9203,27400.0
2010-06-15 10:25:00,59.74,59.88,59.74,59.76,8500.0,57.8913,58.0269,57.8913,57.9106,8500.0
2010-06-15 10:30:00,59.85,59.94,59.63,59.69,10700.0,57.9979,58.0851,57.7847,57.8428,10700.0
2010-06-15 10:35:00,59.68,59.92,59.68,59.86,3800.0,57.8331,58.0657,57.8331,58.0075,3800.0
2010-06-15 10:40:00,59.87,59.99,59.78,59.99,8700.0,58.0172,58.1335,57.93,58.1335,8700.0
2010-06-15 10:45:00,59.96,60.08,59.79,60.08,37200.0,58.1044,58.2207,57.9397,58.2207,37200.0
2010-06-15 10:50:00,60.08,60.2,59.95,60.09,11700.0,58.2207,58.337,58.0948,58.2304,11700.0
2010-06-15 10:55:00,60.09,60.2,60.08,60.14,6700.0,58.2304,58.337,58.2207,58.2789,6700.0
2010-06-15 11:00:00,60.19,60.37,60.11,60.22,14400.0,58.3273,58.5018,58.2498,58.3564,14400.0
2010-06-15 11:05:00,60.19,60.29,60.04,60.29,8200.0,58.3273,58.4242,58.182,58.4242,8200.0
2010-06-15 11:10:00,60.21,60.21,59.94,60.02,23800.0,58.3467,58.3467,58.0851,58.1626,23800.0
2010-06-15 11:15:00,60.02,60.1,59.89,59.92,13300.0,58.1626,58.2401,58.0366,58.0657,13300.0
2010-06-15 11:20:00,59.92,60.07,59.86,59.88,9600.0,58.0657,58.211,58.0075,58.0269,9600.0
2010-06-15 11:25:00,59.86,59.98,59.84,59.94,15500.0,58.0075,58.1238,57.9882,58.0851,15500.0
2010-06-15 11:30:00,59.89,59.93,59.78,59.78,12200.0,58.0366,58.0754,57.93,57.93,12200.0
2010-06-15 11:35:00,59.74,59.9,59.7,59.7,8100.0,57.8913,58.0463,57.8525,57.8525,8100.0
2010-06-15 11:40:00,59.7,60.04,59.69,60.01,11300.0,57.8525,58.182,57.8428,58.1529,11300.0
2010-06-15 11:45:00,59.94,60.1,59.94,60.07,6300.0,58.0851,58.2401,58.0851,58.211,6300.0
2010-06-15 11:50:00,60.06,60.35,60.06,60.27,12500.0,58.2014,58.4824,58.2014,58.4049,12500.0
2010-06-15 11:55:00,60.25,60.32,60.13,60.19,11100.0,58.3855,58.4533,58.2692,58.3273,11100.0
2010-06-15 12:00:00,60.2,60.26,60.17,60.21,11100.0,58.337,58.3952,58.3079,58.3467,11100.0
2010-06-15 12:05:00,60.15,60.26,60.15,60.2,3900.0,58.2886,58.3952,58.2886,58.337,3900.0
2010-06-15 12:10:00,60.24,60.45,60.23,60.45,18900.0,58.3758,58.5793,58.3661,58.5793,18900.0
2010-06-15 12:15:00,60.45,60.48,60.39,60.47,15400.0,58.5793,58.6084,58.5211,58.5987,15400.0
2010-06-15 12:20:00,60.46,60.64,60.46,60.57,19200.0,58.589,58.7634,58.589,58.6956,19200.0
2010-06-15 12:25:00,60.56,60.89,60.56,60.89,16100.0,58.6859,59.0057,58.6859,59.0057,16100.0
2010-06-15 12:30:00,60.88,60.97,60.72,60.72,27900.0,58.996,59.0832,58.8409,58.8409,27900.0
2010-06-15 12:35:00,60.76,60.78,60.62,60.64,7500.0,58.8797,58.8991,58.744,58.7634,7500.0
2010-06-15 12:40:00,60.64,60.64,60.44,60.47,17300.0,58.7634,58.7634,58.5696,58.5987,17300.0
2010-06-15 12:45:00,60.44,60.54,60.25,60.29,19400.0,58.5696,58.6665,58.3855,58.4242,19400.0
2010-06-15 12:50:00,60.29,60.33,60.26,60.33,4200.0,58.4242,58.463,58.3952,58.463,4200.0
2010-06-15 12:55:00,60.32,60.46,60.27,60.46,20000.0,58.4533,58.589,58.4049,58.589,20000.0
2010-06-15 13:00:00,60.39,60.39,60.16,60.24,12900.0,58.5211,58.5211,58.2983,58.3758,12900.0
2010-06-15 13:05:00,60.21,60.27,59.91,60.0,16500.0,58.3467,58.4049,58.056,58.1432,16500.0
2010-06-15 13:10:00,60.05,60.27,60.05,60.26,4600.0,58.1917,58.4049,58.1917,58.3952,4600.0
2010-06-15 13:15:00,60.29,60.46,60.29,60.44,15200.0,58.4242,58.589,58.4242,58.5696,15200.0
2010-06-15 13:20:00,60.4,60.4,60.18,60.18,10800.0,58.5308,58.5308,58.3176,58.3176,10800.0
2010-06-15 13:25:00,60.24,60.24,60.09,60.12,7900.0,58.3758,58.3758,58.2304,58.2595,7900.0
2010-06-15 13:30:00,60.16,60.16,60.03,60.06,9800.0,58.2983,58.2983,58.1723,58.2014,9800.0
2010-06-15 13:35:00,60.07,60.17,60.04,60.07,10300.0,58.211,58.3079,58.182,58.211,10300.0
2010-06-15 13:40:00,60.07,60.07,59.86,59.99,7600.0,58.211,58.211,58.0075,58.1335,7600.0
2010-06-15 13:45:00,59.99,59.99,59.84,59.92,6800.0,58.1335,58.1335,57.9882,58.0657,6800.0
2010-06-15 13:50:00,59.97,60.0,59.93,59.97,16800.0,58.1141,58.1432,58.0754,58.1141,16800.0
2010-06-15 13:55:00,59.98,60.05,59.91,59.99,11200.0,58.1238,58.1917,58.056,58.1335,11200.0
2010-06-15 14:00:00,60.0,60.02,59.88,59.9,10800.0,58.1432,58.1626,58.0269,58.0463,10800.0
2010-06-15 14:05:00,59.88,60.04,59.75,59.99,13200.0,58.0269,58.182,57.9009,58.1335,13200.0
2010-06-15 14:10:00,59.97,60.01,59.95,59.97,13700.0,58.1141,58.1529,58.0948,58.1141,13700.0
2010-06-15 14:15:00,59.95,60.08,59.95,60.0,16100.0,58.0948,58.2207,58.0948,58.1432,16100.0
2010-06-15 14:20:00,60.0,60.03,59.95,59.96,25700.0,58.1432,58.1723,58.0948,58.1044,25700.0
2010-06-15 14:25:00,59.98,60.03,59.95,59.96,7500.0,58.1238,58.1723,58.0948,58.1044,7500.0
2010-06-15 14:30:00,59.97,60.0,59.95,59.95,11100.0,58.1141,58.1432,58.0948,58.0948,11100.0
2010-06-15 14:35:00,59.97,60.0,59.95,59.95,13400.0,58.1141,58.1432,58.0948,58.0948,13400.0
2010-06-15 14:40:00,59.95,60.0,59.94,59.97,19400.0,58.0948,58.1432,58.0851,58.1141,19400.0
2010-06-15 14:45:00,59.96,59.97,59.73,59.88,25100.0,58.1044,58.1141,57.8816,58.0269,25100.0
2010-06-15 14:50:00,59.88,59.95,59.7,59.76,13500.0,58.0269,58.0948,57.8525,57.9106,13500.0
2010-06-15 14:55:00,59.81,59.86,59.6,59.66,13200.0,57.9591,58.0075,57.7556,57.8137,13200.0
2010-06-15 15:00:00,59.68,59.8,59.63,59.72,14100.0,57.8331,57.9494,57.7847,57.8719,14100.0
2010-06-15 15:05:00,59.7,60.0,59.69,59.85,16700.0,57.8525,58.1432,57.8428,57.9979,16700.0
2010-06-15 15:10:00,59.82,60.12,59.78,60.07,11700.0,57.9688,58.2595,57.93,58.211,11700.0
2010-06-15 15:15:00,60.03,60.21,59.98,60.03,11400.0,58.1723,58.3467,58.1238,58.1723,11400.0
2010-06-15 15:20:00,60.01,60.15,59.96,60.15,9900.0,58.1529,58.2886,58.1044,58.2886,9900.0
2010-06-15 15:25:00,60.17,60.19,60.06,60.07,8200.0,58.3079,58.3273,58.2014,58.211,8200.0
2010-06-15 15:30:00,60.05,60.07,59.99,60.0,9400.0,58.1917,58.211,58.1335,58.1432,9400.0
2010-06-15 15:35:00,60.01,60.25,59.99,60.16,23100.0,58.1529,58.3855,58.1335,58.2983,23100.0
2010-06-15 15:40:00,60.16,60.26,60.12,60.26,10700.0,58.2983,58.3952,58.2595,58.3952,10700.0
2010-06-15 15:45:00,60.25,60.33,60.13,60.23,19600.0,58.3855,58.463,58.2692,58.3661,19600.0
2010-06-15 15:50:00,60.22,60.44,60.22,60.39,21100.0,58.3564,58.5696,58.3564,58.5211,21100.0
2010-06-15 15:55:00,60.35,60.38,60.22,60.25,23300.0,58.4824,58.5115,58.3564,58.3855,23300.0
2010-06-16 09:30:00,59.94,59.94,59.31,59.4,13500.0,58.0851,58.0851,57.4746,57.5618,13500.0
2010-06-16 09:35:00,59.4,59.82,59.27,59.73,33000.0,57.5618,57.9688,57.4358,57.8816,33000.0
2010-06-16 09:40:00,59.78,60.1,59.54,60.0,19400.0,57.93,58.2401,57.6974,58.1432,19400.0
2010-06-16 09:45:00,60.1,60.32,60.05,60.2,5700.0,58.2401,58.4533,58.1917,58.337,5700.0
2010-06-16 09:50:00,60.2,60.22,59.75,59.87,4500.0,58.337,58.3564,57.9009,58.0172,4500.0
2010-06-16 09:55:00,59.77,59.9,59.75,59.9,6100.0,57.9203,58.0463,57.9009,58.0463,6100.0
2010-06-16 10:00:00,59.93,60.22,59.93,60.03,8500.0,58.0754,58.3564,58.0754,58.1723,8500.0
2010-06-16 10:05:00,60.06,60.18,60.05,60.06,8100.0,58.2014,58.3176,58.1917,58.2014,8100.0
2010-06-16 10:10:00,60.06,60.56,60.06,60.55,14300.0,58.2014,58.6859,58.2014,58.6762,14300.0
2010-06-16 10:15:00,60.55,60.7,60.35,60.39,5600.0,58.6762,58.8215,58.4824,58.5211,5600.0
2010-06-16 10:20:00,60.34,60.34,60.1,60.22,5600.0,58.4727,58.4727,58.2401,58.3564,5600.0
2010-06-16 10:25:00,60.24,60.47,60.05,60.29,12200.0,58.3758,58.5987,58.1917,58.4242,12200.0
2010-06-16 10:30:00,60.28,60.59,60.17,60.59,16400.0,58.4145,58.715,58.3079,58.715,16400.0
2010-06-16 10:35:00,60.54,60.55,60.33,60.33,11100.0,58.6665,58.6762,58.463,58.463,11100.0
2010-06-16 10:40:00,60.36,60.75,60.36,60.69,8400.0,58.4921,58.87,58.4921,58.8119,8400.0
2010-06-16 10:45:00,60.75,60.75,60.51,60.65,3500.0,58.87,58.87,58.6374,58.7731,3500.0
2010-06-16 10:50:00,60.66,60.75,60.59,60.75,7300.0,58.7828,58.87,58.715,58.87,7300.0
2010-06-16 10:55:00,60.75,60.99,60.72,60.93,11200.0,58.87,59.1026,58.8409,59.0444,11200.0
2010-06-16 11:00:00,60.92,61.07,60.89,61.05,22800.0,59.0347,59.1801,59.0057,59.1607,22800.0
2010-06-16 11:05:00,60.95,61.43,60.95,61.37,11600.0,59.0638,59.529,59.0638,59.4708,11600.0
2010-06-16 11:10:00,61.34,61.41,61.29,61.41,3400.0,59.4417,59.5096,59.3933,59.5096,3400.0
2010-06-16 11:15:00,61.38,61.42,61.13,61.2,14000.0,59.4805,59.5193,59.2382,59.3061,14000.0
2010-06-16 11:20:00,61.2,61.35,61.06,61.23,9300.0,59.3061,59.4514,59.1704,59.3351,9300.0
2010-06-16 11:25:00,61.26,61.33,61.08,61.08,4000.0,59.3642,59.4321,59.1898,59.1898,4000.0
2010-06-16 11:30:00,61.13,61.22,61.13,61.14,3300.0,59.2382,59.3255,59.2382,59.2479,3300.0
2010-06-16 11:35:00,61.06,61.24,61.06,61.24,2600.0,59.1704,59.3448,59.1704,59.3448,2600.0
2010-06-16 11:40:00,61.17,61.48,61.17,61.38,7400.0,59.277,59.5774,59.277,59.4805,7400.0
2010-06-16 11:45:00,61.37,61.45,61.23,61.3,6700.0,59.4708,59.5483,59.3351,59.403,6700.0
2010-06-16 11:50:00,61.33,61.47,61.33,61.38,5800.0,59.4321,59.5677,59.4321,59.4805,5800.0
2010-06-16 11:55:00,61.34,61.44,61.31,61.44,3900.0,59.4417,59.5386,59.4127,59.5386,3900.0
2010-06-16 12:00:00,61.44,61.63,61.37,61.6,10300.0,59.5386,59.7228,59.4708,59.6937,10300.0
2010-06-16 12:05:00,61.63,61.63,61.32,61.43,7500.0,59.7228,59.7228,59.4224,59.529,7500.0
2010-06-16 12:10:00,61.44,61.7,61.44,61.68,8100.0,59.5386,59.7906,59.5386,59.7712,8100.0
2010-06-16 12:15:00,61.7,61.79,61.54,61.54,9000.0,59.7906,59.8778,59.6356,59.6356,9000.0
2010-06-16 12:20:00,61.55,61.75,61.53,61.75,3500.0,59.6452,59.8391,59.6259,59.8391,3500.0
2010-06-16 12:25:00,61.71,61.8,61.61,61.76,7700.0,59.8003,59.8875,59.7034,59.8487,7700.0
2010-06-16 12:30:00,61.76,61.8,61.7,61.72,4500.0,59.8487,59.8875,59.7906,59.81,4500.0
2010-06-16 12:35:00,61.75,61.85,61.65,61.65,7900.0,59.8391,59.936,59.7421,59.7421,7900.0
2010-06-16 12:40:00,61.67,61.7,61.32,61.45,10200.0,59.7615,59.7906,59.4224,59.5483,10200.0
2010-06-16 12:45:00,61.49,61.64,61.49,61.56,2600.0,59.5871,59.7325,59.5871,59.6549,2600.0
2010-06-16 12:50:00,61.55,61.67,61.46,61.62,8500.0,59.6452,59.7615,59.558,59.7131,8500.0
2010-06-16 12:55:00,61.58,61.77,61.57,61.73,3100.0,59.6743,59.8584,59.6646,59.8197,3100.0
2010-06-16 13:00:00,61.73,61.78,61.6,61.69,4200.0,59.8197,59.8681,59.6937,59.7809,4200.0
2010-06-16 13:05:00,61.75,61.75,61.47,61.47,5700.0,59.8391,59.8391,59.5677,59.5677,5700.0
2010-06-16 13:10:00,61.49,61.49,61.34,61.4,6100.0,59.5871,59.5871,59.4417,59.4999,6100.0
2010-06-16 13:15:00,61.4,61.5,61.19,61.35,5800.0,59.4999,59.5968,59.2964,59.4514,5800.0
2010-06-16 13:20:00,61.37,61.66,61.33,61.58,5200.0,59.4708,59.7518,59.4321,59.6743,5200.0
2010-06-16 13:25:00,61.6,61.63,61.48,61.48,5200.0,59.6937,59.7228,59.5774,59.5774,5200.0
2010-06-16 13:30:00,61.53,61.53,61.18,61.29,7800.0,59.6259,59.6259,59.2867,59.3933,7800.0
2010-06-16 13:35:00,61.31,61.52,61.31,61.47,4300.0,59.4127,59.6162,59.4127,59.5677,4300.0
2010-06-16 13:40:00,61.51,61.51,61.35,61.37,3400.0,59.6065,59.6065,59.4514,59.4708,3400.0
2010-06-16 13:45:00,61.42,61.64,61.39,61.64,6800.0,59.5193,59.7325,59.4902,59.7325,6800.0
2010-06-16 13:50:00,61.65,61.85,61.65,61.85,9400.0,59.7421,59.936,59.7421,59.936,9400.0
2010-06-16 13:55:00,61.88,61.99,61.81,61.96,15200.0,59.965,60.0716,59.8972,60.0426,15200.0
2010-06-16 14:00:00,61.96,61.98,61.88,61.94,5300.0,60.0426,60.0619,59.965,60.0232,5300.0
2010-06-16 14:05:00,61.9,61.95,61.76,61.81,5400.0,59.9844,60.0329,59.8487,59.8972,5400.0
2010-06-16 14:10:00,61.81,61.85,61.59,61.68,13300.0,59.8972,59.936,59.684,59.7712,13300.0
2010-06-16 14:15:00,61.68,61.86,61.65,61.86,16000.0,59.7712,59.9456,59.7421,59.9456,16000.0
2010-06-16 14:20:00,61.86,61.98,61.86,61.92,4700.0,59.9456,60.0619,59.9456,60.0038,4700.0
2010-06-16 14:25:00,61.94,62.0,61.81,61.99,14300.0,60.0232,60.0813,59.8972,60.0716,14300.0
2010-06-16 14:30:00,61.96,62.11,61.91,62.04,11800.0,60.0426,60.1879,59.9941,60.1201,11800.0
2010-06-16 14:35:00,62.02,62.02,61.89,61.93,12200.0,60.1007,60.1007,59.9747,60.0135,12200.0
2010-06-16 14:40:00,61.91,62.07,61.75,61.98,12500.0,59.9941,60.1492,59.8391,60.0619,12500.0
2010-06-16 14:45:00,62.01,62.03,61.83,61.99,15500.0,60.091,60.1104,59.9166,60.0716,15500.0
2010-06-16 14:50:00,62.0,62.14,61.86,61.88,21400.0,60.0813,60.217,59.9456,59.965,21400.0
2010-06-16 14:55:00,61.93,61.93,61.62,61.66,10600.0,60.0135,60.0135,59.7131,59.7518,10600.0
2010-06-16 15:00:00,61.63,61.63,61.32,61.51,10000.0,59.7228,59.7228,59.4224,59.6065,10000.0
2010-06-16 15:05:00,61.53,61.55,61.24,61.28,11300.0,59.6259,59.6452,59.3448,59.3836,11300.0
2010-06-16 15:10:00,61.28,61.4,61.23,61.32,5100.0,59.3836,59.4999,59.3351,59.4224,5100.0
2010-06-16 15:15:00,61.22,61.28,60.79,60.82,21700.0,59.3255,59.3836,58.9088,58.9378,21700.0
2010-06-16 15:20:00,60.82,60.82,60.54,60.59,11700.0,58.9378,58.9378,58.6665,58.715,11700.0
2010-06-16 15:25:00,60.61,60.8,60.51,60.56,14900.0,58.7343,58.9185,58.6374,58.6859,14900.0
2010-06-16 15:30:00,60.58,60.79,60.44,60.66,15800.0,58.7053,58.9088,58.5696,58.7828,15800.0
2010-06-16 15:35:00,60.66,60.84,60.41,60.74,16600.0,58.7828,58.9572,58.5405,58.8603,16600.0
2010-06-16 15:40:00,60.65,60.72,60.44,60.59,15100.0,58.7731,58.8409,58.5696,58.715,15100.0
2010-06-16 15:45:00,60.65,60.77,60.42,60.64,15600.0,58.7731,58.8894,58.5502,58.7634,15600.0
2010-06-16 15:50:00,60.62,60.68,60.45,60.52,15300.0,58.744,58.8022,58.5793,58.6471,15300.0
2010-06-16 15:55:00,60.53,60.64,60.5,60.56,24100.0,58.6568,58.7634,58.6277,58.6859,24100.0
2010-06-17 09:30:00,61.43,61.7,61.02,61.31,9300.0,59.529,59.7906,59.1316,59.4127,9300.0
2010-06-17 09:35:00,61.3,61.44,61.0,61.0,14300.0,59.403,59.5386,59.1123,59.1123,14300.0
2010-06-17 09:40:00,60.82,60.95,60.59,60.6,7400.0,58.9378,59.0638,58.715,58.7246,7400.0
2010-06-17 09:45:00,60.68,60.9,60.67,60.72,5800.0,58.8022,59.0154,58.7925,58.8409,5800.0
2010-06-17 09:50:00,60.66,60.74,60.55,60.7,6500.0,58.7828,58.8603,58.6762,58.8215,6500.0
2010-06-17 09:55:00,60.7,60.89,60.67,60.89,9000.0,58.8215,59.0057,58.7925,59.0057,9000.0
2010-06-17 10:00:00,60.85,60.89,60.4,60.62,12800.0,58.9669,59.0057,58.5308,58.744,12800.0
2010-06-17 10:05:00,60.72,60.91,60.54,60.66,9600.0,58.8409,59.025,58.6665,58.7828,9600.0
2010-06-17 10:10:00,60.58,60.62,60.08,60.26,12800.0,58.7053,58.744,58.2207,58.3952,12800.0
2010-06-17 10:15:00,60.32,60.32,60.09,60.2,4600.0,58.4533,58.4533,58.2304,58.337,4600.0
2010-06-17 10:20:00,60.13,60.32,60.1,60.19,4700.0,58.2692,58.4533,58.2401,58.3273,4700.0
2010-06-17 10:25:00,60.17,60.17,59.7,59.85,9800.0,58.3079,58.3079,57.8525,57.9979,9800.0
2010-06-17 10:30:00,59.85,59.93,59.8,59.8,5300.0,57.9979,58.0754,57.9494,57.9494,5300.0
2010-06-17 10:35:00,59.76,60.1,59.69,60.06,7500.0,57.9106,58.2401,57.8428,58.2014,7500.0
2010-06-17 10:40:00,60.0,60.08,59.82,60.02,3100.0,58.1432,58.2207,57.9688,58.1626,3100.0
2010-06-17 10:45:00,60.09,60.09,59.72,59.92,7600.0,58.2304,58.2304,57.8719,58.0657,7600.0
2010-06-17 10:50:00,59.87,60.01,59.83,60.0,6700.0,58.0172,58.1529,57.9785,58.1432,6700.0
2010-06-17 10:55:00,60.04,60.36,60.04,60.27,8200.0,58.182,58.4921,58.182,58.4049,8200.0
2010-06-17 11:00:00,60.22,60.31,60.0,60.26,8700.0,58.3564,58.4436,58.1432,58.3952,8700.0
2010-06-17 11:05:00,60.22,60.3,60.15,60.16,1700.0,58.3564,58.4339,58.2886,58.2983,1700.0
2010-06-17 11:10:00,60.24,60.5,60.24,60.49,3700.0,58.3758,58.6277,58.3758,58.618,3700.0
2010-06-17 11:15:00,60.51,60.51,60.23,60.3,5200.0,58.6374,58.6374,58.3661,58.4339,5200.0
2010-06-17 11:20:00,60.3,60.36,60.23,60.36,1600.0,58.4339,58.4921,58.3661,58.4921,1600.0
2010-06-17 11:25:00,60.45,60.63,60.34,60.34,7900.0,58.5793,58.7537,58.4727,58.4727,7900.0
2010-06-17 11:30:00,60.3,60.55,60.3,60.54,8800.0,58.4339,58.6762,58.4339,58.6665,8800.0
2010-06-17 11:35:00,60.6,60.6,60.38,60.42,6300.0,58.7246,58.7246,58.5115,58.5502,6300.0
2010-06-17 11:40:00,60.43,60.51,60.42,60.5,3400.0,58.5599,58.6374,58.5502,58.6277,3400.0
2010-06-17 11:45:00,60.47,60.64,60.45,60.64,4300.0,58.5987,58.7634,58.5793,58.7634,4300.0
2010-06-17 11:50:00,60.59,60.59,60.49,60.53,6100.0,58.715,58.715,58.618,58.6568,6100.0
2010-06-17 11:55:00,60.5,60.56,60.3,60.3,6700.0,58.6277,58.6859,58.4339,58.4339,6700.0
2010-06-17 12:00:00,60.27,60.36,60.24,60.29,6400.0,58.4049,58.4921,58.3758,58.4242,6400.0
2010-06-17 12:05:00,60.39,60.53,60.36,60.48,4700.0,58.5211,58.6568,58.4921,58.6084,4700.0
2010-06-17 12:10:00,60.51,60.55,60.43,60.55,5300.0,58.6374,58.6762,58.5599,58.6762,5300.0
2010-06-17 12:15:00,60.52,60.54,60.36,60.39,7800.0,58.6471,58.6665,58.4921,58.5211,7800.0
2010-06-17 12:20:00,60.41,60.53,60.41,60.53,2000.0,58.5405,58.6568,58.5405,58.6568,2000.0
2010-06-17 12:25:00,60.52,60.52,60.3,60.31,3200.0,58.6471,58.6471,58.4339,58.4436,3200.0
2010-06-17 12:30:00,60.38,60.38,60.32,60.38,1400.0,58.5115,58.5115,58.4533,58.5115,1400.0
2010-06-17 12:35:00,60.47,60.52,60.36,60.5,5500.0,58.5987,58.6471,58.4921,58.6277,5500.0
2010-06-17 12:40:00,60.52,60.54,60.46,60.46,6300.0,58.6471,58.6665,58.589,58.589,6300.0
2010-06-17 12:45:00,60.39,60.47,60.22,60.44,18600.0,58.5211,58.5987,58.3564,58.5696,18600.0
2010-06-17 12:50:00,60.43,60.46,60.37,60.44,7800.0,58.5599,58.589,58.5018,58.5696,7800.0
2010-06-17 12:55:00,60.45,60.46,60.4,60.43,10900.0,58.5793,58.589,58.5308,58.5599,10900.0
2010-06-17 13:00:00,60.36,60.36,60.28,60.31,6200.0,58.4921,58.4921,58.4145,58.4436,6200.0
2010-06-17 13:05:00,60.31,60.43,60.31,60.39,8100.0,58.4436,58.5599,58.4436,58.5211,8100.0
2010-06-17 13:10:00,60.38,60.41,60.33,60.38,5700.0,58.5115,58.5405,58.463,58.5115,5700.0
2010-06-17 13:15:00,60.39,60.5,60.36,60.46,6400.0,58.5211,58.6277,58.4921,58.589,6400.0
2010-06-17 13:20:00,60.47,60.64,60.45,60.53,5600.0,58.5987,58.7634,58.5793,58.6568,5600.0
2010-06-17 13:25:00,60.44,60.51,60.33,60.39,10900.0,58.5696,58.6374,58.463,58.5211,10900.0
2010-06-17 13:30:00,60.44,60.52,60.4,60.52,6000.0,58.5696,58.6471,58.5308,58.6471,6000.0
2010-06-17 13:35:00,60.55,60.68,60.54,60.68,4000.0,58.6762,58.8022,58.6665,58.8022,4000.0
2010-06-17 13:40:00,60.63,60.86,60.63,60.74,10600.0,58.7537,58.9766,58.7537,58.8603,10600.0
2010-06-17 13:45:00,60.71,60.78,60.69,60.78,3000.0,58.8312,58.8991,58.8119,58.8991,3000.0
2010-06-17 13:50:00,60.75,60.91,60.75,60.91,12900.0,58.87,59.025,58.87,59.025,12900.0
2010-06-17 13:55:00,60.92,61.08,60.9,61.02,14300.0,59.0347,59.1898,59.0154,59.1316,14300.0
2010-06-17 14:00:00,61.04,61.23,60.99,61.18,12400.0,59.151,59.3351,59.1026,59.2867,12400.0
2010-06-17 14:05:00,61.16,61.16,60.99,61.06,10800.0,59.2673,59.2673,59.1026,59.1704,10800.0
2010-06-17 14:10:00,60.98,61.04,60.94,60.94,8300.0,59.0929,59.151,59.0541,59.0541,8300.0
2010-06-17 14:15:00,60.94,61.03,60.86,61.0,9300.0,59.0541,59.1413,58.9766,59.1123,9300.0
2010-06-17 14:20:00,61.03,61.16,61.01,61.16,22400.0,59.1413,59.2673,59.122,59.2673,22400.0
2010-06-17 14:25:00,61.13,61.16,60.96,60.97,6200.0,59.2382,59.2673,59.0735,59.0832,6200.0
2010-06-17 14:30:00,60.91,60.99,60.81,60.99,13200.0,59.025,59.1026,58.9281,59.1026,13200.0
2010-06-17 14:35:00,60.97,61.11,60.96,61.06,33500.0,59.0832,59.2189,59.0735,59.1704,33500.0
2010-06-17 14:40:00,61.08,61.09,60.88,60.93,17600.0,59.1898,59.1995,58.996,59.0444,17600.0
2010-06-17 14:45:00,60.88,61.03,60.88,60.98,31300.0,58.996,59.1413,58.996,59.0929,31300.0
2010-06-17 14:50:00,60.99,61.01,60.95,60.98,18700.0,59.1026,59.122,59.0638,59.0929,18700.0
2010-06-17 14:55:00,60.95,60.99,60.89,60.94,21500.0,59.0638,59.1026,59.0057,59.0541,21500.0
2010-06-17 15:00:00,60.93,60.96,60.56,60.64,25900.0,59.0444,59.0735,58.6859,58.7634,25900.0
2010-06-17 15:05:00,60.67,60.81,60.65,60.7,7300.0,58.7925,58.9281,58.7731,58.8215,7300.0
2010-06-17 15:10:00,60.74,60.93,60.51,60.51,27300.0,58.8603,59.0444,58.6374,58.6374,27300.0
2010-06-17 15:15:00,60.51,60.67,60.37,60.37,21500.0,58.6374,58.7925,58.5018,58.5018,21500.0
2010-06-17 15:20:00,60.37,60.56,60.37,60.46,15400.0,58.5018,58.6859,58.5018,58.589,15400.0
2010-06-17 15:25:00,60.48,60.54,60.37,60.42,15800.0,58.6084,58.6665,58.5018,58.5502,15800.0
2010-06-17 15:30:00,60.44,61.0,60.38,61.0,11400.0,58.5696,59.1123,58.5115,59.1123,11400.0
2010-06-17 15:35:00,60.96,60.97,60.78,60.94,9700.0,59.0735,59.0832,58.8991,59.0541,9700.0
2010-06-17 15:40:00,60.93,60.93,60.57,60.57,23600.0,59.0444,59.0444,58.6956,58.6956,23600.0
2010-06-17 15:45:00,60.59,60.82,60.58,60.7,43600.0,58.715,58.9378,58.7053,58.8215,43600.0
2010-06-17 15:50:00,60.73,60.83,60.32,60.78,45700.0,58.8506,58.9475,58.4533,58.8991,45700.0
2010-06-17 15:55:00,60.78,60.82,60.65,60.75,19500.0,58.8991,58.9378,58.7731,58.87,19500.0
2010-06-18 09:30:00,60.99,60.99,59.51,59.91,78500.0,59.1026,59.1026,57.6684,58.056,78500.0
2010-06-18 09:35:00,59.98,60.11,59.81,59.96,7300.0,58.1238,58.2498,57.9591,58.1044,7300.0
2010-06-18 09:40:00,60.0,60.0,59.41,59.41,16100.0,58.1432,58.1432,57.5715,57.5715,16100.0
2010-06-18 09:45:00,59.46,59.75,59.36,59.65,20200.0,57.6199,57.9009,57.523,57.804,20200.0
2010-06-18 09:50:00,59.61,59.61,59.19,59.41,14000.0,57.7653,57.7653,57.3583,57.5715,14000.0
2010-06-18 09:55:00,59.41,59.41,59.13,59.13,15600.0,57.5715,57.5715,57.3001,57.3001,15600.0
2010-06-18 10:00:00,59.19,59.8,59.19,59.8,14000.0,57.3583,57.9494,57.3583,57.9494,14000.0
2010-06-18 10:05:00,59.81,60.04,59.81,60.0,5000.0,57.9591,58.182,57.9591,58.1432,5000.0
2010-06-18 10:10:00,59.92,60.02,59.76,59.81,42100.0,58.0657,58.1626,57.9106,57.9591,42100.0
2010-06-18 10:15:00,59.74,59.87,59.7,59.87,16200.0,57.8913,58.0172,57.8525,58.0172,16200.0
2010-06-18 10:20:00,59.8,59.91,59.7,59.88,6100.0,57.9494,58.056,57.8525,58.0269,6100.0
2010-06-18 10:25:00,59.94,60.19,59.94,60.07,18400.0,58.0851,58.3273,58.0851,58.211,18400.0
2010-06-18 10:30:00,60.07,60.33,60.07,60.33,8800.0,58.211,58.463,58.211,58.463,8800.0
2010-06-18 10:35:00,60.24,60.44,60.1,60.34,17700.0,58.3758,58.5696,58.2401,58.4727,17700.0
2010-06-18 10:40:00,60.37,60.48,60.34,60.45,9100.0,58.5018,58.6084,58.4727,58.5793,9100.0
2010-06-18 10:45:00,60.43,60.74,60.39,60.74,21600.0,58.5599,58.8603,58.5211,58.8603,21600.0
2010-06-18 10:50:00,60.74,60.74,60.49,60.6,17600.0,58.8603,58.8603,58.618,58.7246,17600.0
2010-06-18 10:55:00,60.56,60.7,60.54,60.54,15300.0,58.6859,58.8215,58.6665,58.6665,15300.0
2010-06-18 11:00:00,60.51,60.6,60.39,60.45,5300.0,58.6374,58.7246,58.5211,58.5793,5300.0
2010-06-18 11:05:00,60.41,60.5,60.34,60.5,15000.0,58.5405,58.6277,58.4727,58.6277,15000.0
2010-06-18 11:10:00,60.53,60.56,60.24,60.25,16700.0,58.6568,58.6859,58.3758,58.3855,16700.0
2010-06-18 11:15:00,60.28,60.36,60.21,60.22,10100.0,58.4145,58.4921,58.3467,58.3564,10100.0
2010-06-18 11:20:00,60.16,60.18,60.01,60.11,5600.0,58.2983,58.3176,58.1529,58.2498,5600.0
2010-06-18 11:25:00,60.07,60.29,60.02,60.29,11600.0,58.211,58.4242,58.1626,58.4242,11600.0
2010-06-18 11:30:00,60.31,60.31,60.0,60.07,10000.0,58.4436,58.4436,58.1432,58.211,10000.0
2010-06-18 11:35:00,60.15,60.15,59.8,59.81,12300.0,58.2886,58.2886,57.9494,57.9591,12300.0
2010-06-18 11:40:00,59.83,59.83,59.69,59.81,5700.0,57.9785,57.9785,57.8428,57.9591,5700.0
2010-06-18 11:45:00,59.78,59.88,59.73,59.86,20300.0,57.93,58.0269,57.8816,58.0075,20300.0
2010-06-18 11:50:00,59.75,59.84,59.68,59.74,10400.0,57.9009,57.9882,57.8331,57.8913,10400.0
2010-06-18 11:55:00,59.74,59.77,59.66,59.71,5700.0,57.8913,57.9203,57.8137,57.8622,5700.0
2010-06-18 12:00:00,59.7,59.84,59.7,59.74,4900.0,57.8525,57.9882,57.8525,57.8913,4900.0
2010-06-18 12:05:00,59.74,59.74,59.51,59.6,6700.0,57.8913,57.8913,57.6684,57.7556,6700.0
2010-06-18 12:10:00,59.6,59.66,59.6,59.64,1200.0,57.7556,57.8137,57.7556,57.7944,1200.0
2010-06-18 12:15:00,59.6,59.65,59.54,59.56,5600.0,57.7556,57.804,57.6974,57.7168,5600.0
2010-06-18 12:20:00,59.58,59.58,59.3,59.3,11900.0,57.7362,57.7362,57.4649,57.4649,11900.0
2010-06-18 12:25:00,59.3,59.42,59.25,59.36,16100.0,57.4649,57.5812,57.4164,57.523,16100.0
2010-06-18 12:30:00,59.33,59.34,59.06,59.1,17100.0,57.4939,57.5036,57.2323,57.2711,17100.0
2010-06-18 12:35:00,59.11,59.24,58.95,59.0,28500.0,57.2808,57.4067,57.1257,57.1742,28500.0
2010-06-18 12:40:00,59.0,59.0,58.7,58.75,15100.0,57.1742,57.1742,56.8834,56.9319,15100.0
2010-06-18 12:45:00,58.72,58.83,58.61,58.66,25100.0,56.9028,57.0094,56.7962,56.8447,25100.0
2010-06-18 12:50:00,58.61,58.71,58.56,58.67,15700.0,56.7962,56.8931,56.7478,56.8544,15700.0
2010-06-18 12:55:00,58.66,58.7,58.47,58.58,15700.0,56.8447,56.8834,56.6606,56.7672,15700.0
2010-06-18 13:00:00,58.55,59.24,58.55,59.21,14700.0,56.7381,57.4067,56.7381,57.3777,14700.0
2010-06-18 13:05:00,59.22,59.31,59.22,59.3,6000.0,57.3873,57.4746,57.3873,57.4649,6000.0
2010-06-18 13:10:00,59.27,59.38,59.18,59.3,28200.0,57.4358,57.5424,57.3486,57.4649,28200.0
2010-06-18 13:15:00,59.28,59.37,59.18,59.29,12000.0,57.4455,57.5327,57.3486,57.4552,12000.0
2010-06-18 13:20:00,59.29,59.31,59.19,59.26,7400.0,57.4552,57.4746,57.3583,57.4261,7400.0
2010-06-18 13:25:00,59.27,59.32,59.23,59.24,11300.0,57.4358,57.4843,57.397,57.4067,11300.0
2010-06-18 13:30:00,59.24,59.27,59.15,59.19,9000.0,57.4067,57.4358,57.3195,57.3583,9000.0
2010-06-18 13:35:00,59.2,59.54,59.2,59.54,12200.0,57.368,57.6974,57.368,57.6974,12200.0
2010-06-18 13:40:00,59.51,59.71,59.47,59.54,5400.0,57.6684,57.8622,57.6296,57.6974,5400.0
2010-06-18 13:45:00,59.57,59.6,59.21,59.29,14500.0,57.7265,57.7556,57.3777,57.4552,14500.0
2010-06-18 13:50:00,59.31,59.38,59.27,59.38,6800.0,57.4746,57.5424,57.4358,57.5424,6800.0
2010-06-18 13:55:00,59.47,59.5,59.34,59.34,6200.0,57.6296,57.6587,57.5036,57.5036,6200.0
2010-06-18 14:00:00,59.36,59.47,59.31,59.43,16900.0,57.523,57.6296,57.4746,57.5908,16900.0
2010-06-18 14:05:00,59.43,59.44,59.34,59.44,7200.0,57.5908,57.6005,57.5036,57.6005,7200.0
2010-06-18 14:10:00,59.48,59.62,59.47,59.59,5400.0,57.6393,57.775,57.6296,57.7459,5400.0
2010-06-18 14:15:00,59.57,59.75,59.57,59.69,5000.0,57.7265,57.9009,57.7265,57.8428,5000.0
2010-06-18 14:20:00,59.64,59.64,59.49,59.51,2400.0,57.7944,57.7944,57.649,57.6684,2400.0
2010-06-18 14:25:00,59.53,59.74,59.52,59.73,2300.0,57.6878,57.8913,57.6781,57.8816,2300.0
2010-06-18 14:30:00,59.74,59.76,59.65,59.68,3900.0,57.8913,57.9106,57.804,57.8331,3900.0
2010-06-18 14:35:00,59.66,59.7,59.52,59.68,5100.0,57.8137,57.8525,57.6781,57.8331,5100.0
2010-06-18 14:40:00,59.7,59.7,59.55,59.61,4100.0,57.8525,57.8525,57.7071,57.7653,4100.0
2010-06-18 14:45:00,59.6,59.62,59.55,59.57,2000.0,57.7556,57.775,57.7071,57.7265,2000.0
2010-06-18 14:50:00,59.55,59.56,59.35,59.49,14400.0,57.7071,57.7168,57.5133,57.649,14400.0
2010-06-18 14:55:00,59.46,59.52,59.46,59.49,3500.0,57.6199,57.6781,57.6199,57.649,3500.0
2010-06-18 15:00:00,59.46,59.47,59.14,59.23,13400.0,57.6199,57.6296,57.3098,57.397,13400.0
2010-06-18 15:05:00,59.19,59.35,59.19,59.22,6100.0,57.3583,57.5133,57.3583,57.3873,6100.0
2010-06-18 15:10:00,59.19,59.43,59.15,59.43,9800.0,57.3583,57.5908,57.3195,57.5908,9800.0
2010-06-18 15:15:00,59.43,59.43,59.28,59.28,5600.0,57.5908,57.5908,57.4455,57.4455,5600.0
2010-06-18 15:20:00,59.29,59.41,59.29,59.38,3100.0,57.4552,57.5715,57.4552,57.5424,3100.0
2010-06-18 15:25:00,59.38,59.53,59.34,59.42,6800.0,57.5424,57.6878,57.5036,57.5812,6800.0
2010-06-18 15:30:00,59.42,59.52,59.33,59.36,4800.0,57.5812,57.6781,57.4939,57.523,4800.0
2010-06-18 15:35:00,59.31,59.37,59.2,59.37,9200.0,57.4746,57.5327,57.368,57.5327,9200.0
2010-06-18 15:40:00,59.37,59.37,59.25,59.28,7100.0,57.5327,57.5327,57.4164,57.4455,7100.0
2010-06-18 15:45:00,59.3,59.37,59.25,59.25,11300.0,57.4649,57.5327,57.4164,57.4164,11300.0
2010-06-18 15:50:00,59.28,59.37,59.18,59.24,21000.0,57.4455,57.5327,57.3486,57.4067,21000.0
2010-06-18 15:55:00,59.26,59.37,59.23,59.23,22700.0,57.4261,57.5327,57.397,57.397,22700.0
2010-06-21 09:30:00,60.74,61.37,60.74,60.98,22700.0,58.8603,59.4708,58.8603,59.0929,22700.0
2010-06-21 09:35:00,60.98,61.22,60.81,60.95,16000.0,59.0929,59.3255,58.9281,59.0638,16000.0
2010-06-21 09:40:00,60.86,60.99,60.28,60.9,16300.0,58.9766,59.1026,58.4145,59.0154,16300.0
2010-06-21 09:45:00,60.7,60.9,60.42,60.7,10800.0,58.8215,59.0154,58.5502,58.8215,10800.0
2010-06-21 09:50:00,60.81,60.9,60.7,60.9,8900.0,58.9281,59.0154,58.8215,59.0154,8900.0
2010-06-21 09:55:00,60.98,61.0,60.75,60.87,16700.0,59.0929,59.1123,58.87,58.9863,16700.0
2010-06-21 10:00:00,60.97,61.25,60.97,61.17,14900.0,59.0832,59.3545,59.0832,59.277,14900.0
2010-06-21 10:05:00,61.17,61.22,61.09,61.17,4600.0,59.277,59.3255,59.1995,59.277,4600.0
2010-06-21 10:10:00,61.22,61.5,61.2,61.34,14100.0,59.3255,59.5968,59.3061,59.4417,14100.0
2010-06-21 10:15:00,61.37,61.71,61.37,61.39,15200.0,59.4708,59.8003,59.4708,59.4902,15200.0
2010-06-21 10:20:00,61.35,61.47,61.3,61.42,5400.0,59.4514,59.5677,59.403,59.5193,5400.0
2010-06-21 10:25:00,61.36,61.36,61.09,61.27,17500.0,59.4611,59.4611,59.1995,59.3739,17500.0
2010-06-21 10:30:00,61.23,61.41,61.23,61.35,5000.0,59.3351,59.5096,59.3351,59.4514,5000.0
2010-06-21 10:35:00,61.35,61.69,61.24,61.69,8400.0,59.4514,59.7809,59.3448,59.7809,8400.0
2010-06-21 10:40:00,61.7,61.87,61.64,61.72,14600.0,59.7906,59.9553,59.7325,59.81,14600.0
2010-06-21 10:45:00,61.7,61.97,61.7,61.93,20900.0,59.7906,60.0522,59.7906,60.0135,20900.0
2010-06-21 10:50:00,61.87,61.99,61.5,61.92,13700.0,59.9553,60.0716,59.5968,60.0038,13700.0
2010-06-21 10:55:00,61.93,62.09,61.86,61.86,9200.0,60.0135,60.1685,59.9456,59.9456,9200.0
2010-06-21 11:00:00,61.85,61.85,61.0,61.3,29500.0,59.936,59.936,59.1123,59.403,29500.0
2010-06-21 11:05:00,61.3,61.36,61.07,61.1,11400.0,59.403,59.4611,59.1801,59.2092,11400.0
2010-06-21 11:10:00,61.12,61.12,60.76,60.77,8700.0,59.2286,59.2286,58.8797,58.8894,8700.0
2010-06-21 11:15:00,60.77,60.91,60.65,60.88,13900.0,58.8894,59.025,58.7731,58.996,13900.0
2010-06-21 11:20:00,60.96,61.22,60.76,61.02,13300.0,59.0735,59.3255,58.8797,59.1316,13300.0
2010-06-21 11:25:00,61.03,61.17,60.72,61.09,4200.0,59.1413,59.277,58.8409,59.1995,4200.0
2010-06-21 11:30:00,61.09,61.6,61.08,61.45,12600.0,59.1995,59.6937,59.1898,59.5483,12600.0
2010-06-21 11:35:00,61.57,61.6,61.26,61.44,33000.0,59.6646,59.6937,59.3642,59.5386,33000.0
2010-06-21 11:40:00,61.4,61.61,61.31,61.56,12800.0,59.4999,59.7034,59.4127,59.6549,12800.0
2010-06-21 11:45:00,61.48,61.56,61.18,61.22,2500.0,59.5774,59.6549,59.2867,59.3255,2500.0
2010-06-21 11:50:00,61.26,61.39,61.1,61.15,35400.0,59.3642,59.4902,59.2092,59.2576,35400.0
2010-06-21 11:55:00,61.08,61.13,60.76,60.91,17200.0,59.1898,59.2382,58.8797,59.025,17200.0
2010-06-21 12:00:00,60.86,61.02,60.83,61.0,1900.0,58.9766,59.1316,58.9475,59.1123,1900.0
2010-06-21 12:05:00,60.98,60.99,60.71,60.85,6100.0,59.0929,59.1026,58.8312,58.9669,6100.0
2010-06-21 12:10:00,60.87,60.97,60.82,60.94,2700.0,58.9863,59.0832,58.9378,59.0541,2700.0
2010-06-21 12:15:00,61.0,61.18,61.0,61.09,11500.0,59.1123,59.2867,59.1123,59.1995,11500.0
2010-06-21 12:20:00,61.12,61.12,61.02,61.07,4900.0,59.2286,59.2286,59.1316,59.1801,4900.0
2010-06-21 12:25:00,61.08,61.1,60.93,60.93,2600.0,59.1898,59.2092,59.0444,59.0444,2600.0
2010-06-21 12:30:00,60.93,61.04,60.83,61.04,3600.0,59.0444,59.151,58.9475,59.151,3600.0
2010-06-21 12:35:00,61.04,61.06,60.86,60.97,5000.0,59.151,59.1704,58.9766,59.0832,5000.0
2010-06-21 12:40:00,60.98,61.07,60.88,60.92,17800.0,59.0929,59.1801,58.996,59.0347,17800.0
2010-06-21 12:45:00,60.95,61.02,60.93,61.0,5800.0,59.0638,59.1316,59.0444,59.1123,5800.0
2010-06-21 12:50:00,61.02,61.1,60.77,60.85,6000.0,59.1316,59.2092,58.8894,58.9669,6000.0
2010-06-21 12:55:00,60.94,61.19,60.89,61.13,6800.0,59.0541,59.2964,59.0057,59.2382,6800.0
2010-06-21 13:00:00,61.09,61.18,60.98,61.04,14700.0,59.1995,59.2867,59.0929,59.151,14700.0
2010-06-21 13:05:00,61.08,61.08,60.92,60.94,9500.0,59.1898,59.1898,59.0347,59.0541,9500.0
2010-06-21 13:10:00,60.91,61.15,60.91,61.14,4600.0,59.025,59.2576,59.025,59.2479,4600.0
2010-06-21 13:15:00,61.17,61.17,61.02,61.02,1800.0,59.277,59.277,59.1316,59.1316,1800.0
2010-06-21 13:20:00,60.98,61.05,60.9,61.01,3300.0,59.0929,59.1607,59.0154,59.122,3300.0
2010-06-21 13:25:00,61.01,61.12,60.94,61.09,11900.0,59.122,59.2286,59.0541,59.1995,11900.0
2010-06-21 13:30:00,61.08,61.12,60.87,60.94,4400.0,59.1898,59.2286,58.9863,59.0541,4400.0
2010-06-21 13:35:00,60.98,60.98,60.83,60.83,3900.0,59.0929,59.0929,58.9475,58.9475,3900.0
2010-06-21 13:40:00,60.8,60.99,60.7,60.76,12700.0,58.9185,59.1026,58.8215,58.8797,12700.0
2010-06-21 13:45:00,60.75,61.0,60.71,61.0,5100.0,58.87,59.1123,58.8312,59.1123,5100.0
2010-06-21 13:50:00,60.98,61.35,60.98,61.18,9000.0,59.0929,59.4514,59.0929,59.2867,9000.0
2010-06-21 13:55:00,61.19,61.26,61.0,61.08,4900.0,59.2964,59.3642,59.1123,59.1898,4900.0
2010-06-21 14:00:00,61.05,61.26,60.99,61.23,16000.0,59.1607,59.3642,59.1026,59.3351,16000.0
2010-06-21 14:05:00,61.21,61.47,61.07,61.47,15700.0,59.3158,59.5677,59.1801,59.5677,15700.0
2010-06-21 14:10:00,61.43,61.79,61.43,61.71,11300.0,59.529,59.8778,59.529,59.8003,11300.0
2010-06-21 14:15:00,61.72,61.87,61.53,61.56,7100.0,59.81,59.9553,59.6259,59.6549,7100.0
2010-06-21 14:20:00,61.66,61.99,61.62,61.97,8600.0,59.7518,60.0716,59.7131,60.0522,8600.0
2010-06-21 14:25:00,61.89,61.94,61.69,61.7,11800.0,59.9747,60.0232,59.7809,59.7906,11800.0
2010-06-21 14:30:00,61.72,61.97,61.7,61.9,18200.0,59.81,60.0522,59.7906,59.9844,18200.0
2010-06-21 14:35:00,61.87,61.97,61.87,61.93,5500.0,59.9553,60.0522,59.9553,60.0135,5500.0
2010-06-21 14:40:00,61.93,62.0,61.81,61.91,19100.0,60.0135,60.0813,59.8972,59.9941,19100.0
2010-06-21 14:45:00,61.84,61.84,61.55,61.57,10900.0,59.9263,59.9263,59.6452,59.6646,10900.0
2010-06-21 14:50:00,61.47,61.47,61.21,61.3,10100.0,59.5677,59.5677,59.3158,59.403,10100.0
2010-06-21 14:55:00,61.29,61.73,61.24,61.65,9800.0,59.3933,59.8197,59.3448,59.7421,9800.0
2010-06-21 15:00:00,61.63,61.84,61.54,61.54,13600.0,59.7228,59.9263,59.6356,59.6356,13600.0
2010-06-21 15:05:00,61.37,61.51,60.97,60.98,11000.0,59.4708,59.6065,59.0832,59.0929,11000.0
2010-06-21 15:10:00,60.96,61.04,60.64,60.69,18000.0,59.0735,59.151,58.7634,58.8119,18000.0
2010-06-21 15:15:00,60.75,61.01,60.5,60.56,12000.0,58.87,59.122,58.6277,58.6859,12000.0
2010-06-21 15:20:00,60.53,60.75,60.43,60.67,10000.0,58.6568,58.87,58.5599,58.7925,10000.0
2010-06-21 15:25:00,60.63,60.91,60.5,60.73,19300.0,58.7537,59.025,58.6277,58.8506,19300.0
2010-06-21 15:30:00,60.69,60.69,60.38,60.64,19300.0,58.8119,58.8119,58.5115,58.7634,19300.0
2010-06-21 15:35:00,60.58,60.58,60.2,60.34,43100.0,58.7053,58.7053,58.337,58.4727,43100.0
2010-06-21 15:40:00,60.37,60.46,59.82,59.96,46400.0,58.5018,58.589,57.9688,58.1044,46400.0
2010-06-21 15:45:00,60.0,60.24,59.86,60.14,15700.0,58.1432,58.3758,58.0075,58.2789,15700.0
2010-06-21 15:50:00,60.11,60.67,60.06,60.45,39400.0,58.2498,58.7925,58.2014,58.5793,39400.0
2010-06-21 15:55:00,60.44,60.72,60.34,60.71,26100.0,58.5696,58.8409,58.4727,58.8312,26100.0
2010-06-22 09:30:00,60.93,62.0,60.67,61.15,8800.0,59.0444,60.0813,58.7925,59.2576,8800.0
2010-06-22 09:35:00,61.09,61.09,60.76,60.88,2000.0,59.1995,59.1995,58.8797,58.996,2000.0
2010-06-22 09:40:00,60.77,61.11,60.77,61.11,2000.0,58.8894,59.2189,58.8894,59.2189,2000.0
2010-06-22 09:45:00,61.22,61.5,61.22,61.5,4600.0,59.3255,59.5968,59.3255,59.5968,4600.0
2010-06-22 09:50:00,61.54,61.57,61.02,61.03,7300.0,59.6356,59.6646,59.1316,59.1413,7300.0
2010-06-22 09:55:00,61.03,61.13,60.91,60.91,3000.0,59.1413,59.2382,59.025,59.025,3000.0
2010-06-22 10:00:00,60.88,60.88,60.31,60.37,6100.0,58.996,58.996,58.4436,58.5018,6100.0
2010-06-22 10:05:00,60.63,61.02,60.5,60.66,11100.0,58.7537,59.1316,58.6277,58.7828,11100.0
2010-06-22 10:10:00,60.62,60.68,60.28,60.45,7700.0,58.744,58.8022,58.4145,58.5793,7700.0
2010-06-22 10:15:00,60.45,60.55,60.18,60.21,20900.0,58.5793,58.6762,58.3176,58.3467,20900.0
2010-06-22 10:20:00,60.14,60.2,59.94,59.99,14400.0,58.2789,58.337,58.0851,58.1335,14400.0
2010-06-22 10:25:00,59.96,60.25,59.86,59.91,20500.0,58.1044,58.3855,58.0075,58.056,20500.0
2010-06-22 10:30:00,59.89,59.89,59.31,59.39,23800.0,58.0366,58.0366,57.4746,57.5521,23800.0
2010-06-22 10:35:00,59.4,59.53,59.39,59.5,17700.0,57.5618,57.6878,57.5521,57.6587,17700.0
2010-06-22 10:40:00,59.5,59.59,59.44,59.54,21500.0,57.6587,57.7459,57.6005,57.6974,21500.0
2010-06-22 10:45:00,59.59,59.72,59.51,59.6,14900.0,57.7459,57.8719,57.6684,57.7556,14900.0
2010-06-22 10:50:00,59.6,59.89,59.5,59.78,14800.0,57.7556,58.0366,57.6587,57.93,14800.0
2010-06-22 10:55:00,59.84,59.88,59.61,59.69,7100.0,57.9882,58.0269,57.7653,57.8428,7100.0
2010-06-22 11:00:00,59.75,59.83,59.59,59.63,4100.0,57.9009,57.9785,57.7459,57.7847,4100.0
2010-06-22 11:05:00,59.63,59.63,59.36,59.49,42600.0,57.7847,57.7847,57.523,57.649,42600.0
2010-06-22 11:10:00,59.49,59.68,59.41,59.68,15600.0,57.649,57.8331,57.5715,57.8331,15600.0
2010-06-22 11:15:00,59.71,59.75,59.47,59.49,18300.0,57.8622,57.9009,57.6296,57.649,18300.0
2010-06-22 11:20:00,59.44,59.74,59.35,59.61,6800.0,57.6005,57.8913,57.5133,57.7653,6800.0
2010-06-22 11:25:00,59.58,59.62,59.41,59.46,20200.0,57.7362,57.775,57.5715,57.6199,20200.0
2010-06-22 11:30:00,59.44,59.81,59.44,59.65,13900.0,57.6005,57.9591,57.6005,57.804,13900.0
2010-06-22 11:35:00,59.64,59.82,59.59,59.6,19000.0,57.7944,57.9688,57.7459,57.7556,19000.0
2010-06-22 11:40:00,59.58,59.75,59.4,59.51,19500.0,57.7362,57.9009,57.5618,57.6684,19500.0
2010-06-22 11:45:00,59.46,59.59,59.3,59.56,8100.0,57.6199,57.7459,57.4649,57.7168,8100.0
2010-06-22 11:50:00,59.51,59.67,59.42,59.46,9900.0,57.6684,57.8234,57.5812,57.6199,9900.0
2010-06-22 11:55:00,59.46,59.53,59.33,59.53,31900.0,57.6199,57.6878,57.4939,57.6878,31900.0
2010-06-22 12:00:00,59.53,59.58,59.4,59.53,5400.0,57.6878,57.7362,57.5618,57.6878,5400.0
2010-06-22 12:05:00,59.53,59.56,59.48,59.5,4400.0,57.6878,57.7168,57.6393,57.6587,4400.0
2010-06-22 12:10:00,59.53,59.53,59.36,59.51,5500.0,57.6878,57.6878,57.523,57.6684,5500.0
2010-06-22 12:15:00,59.51,59.67,59.37,59.6,4400.0,57.6684,57.8234,57.5327,57.7556,4400.0
2010-06-22 12:20:00,59.55,59.59,59.49,59.49,6100.0,57.7071,57.7459,57.649,57.649,6100.0
2010-06-22 12:25:00,59.52,59.52,59.31,59.37,4400.0,57.6781,57.6781,57.4746,57.5327,4400.0
2010-06-22 12:30:00,59.35,59.4,59.3,59.35,2300.0,57.5133,57.5618,57.4649,57.5133,2300.0
2010-06-22 12:35:00,59.46,59.46,59.33,59.43,800.0,57.6199,57.6199,57.4939,57.5908,800.0
2010-06-22 12:40:00,59.43,59.47,59.42,59.45,1200.0,57.5908,57.6296,57.5812,57.6102,1200.0
2010-06-22 12:45:00,59.39,59.39,59.23,59.39,6800.0,57.5521,57.5521,57.397,57.5521,6800.0
2010-06-22 12:50:00,59.38,59.39,59.31,59.32,800.0,57.5424,57.5521,57.4746,57.4843,800.0
2010-06-22 12:55:00,59.36,59.38,59.29,59.35,1900.0,57.523,57.5424,57.4552,57.5133,1900.0
2010-06-22 13:00:00,59.32,59.32,59.0,59.22,15600.0,57.4843,57.4843,57.1742,57.3873,15600.0
2010-06-22 13:05:00,59.3,59.33,59.24,59.24,1400.0,57.4649,57.4939,57.4067,57.4067,1400.0
2010-06-22 13:10:00,59.26,59.34,59.15,59.15,8900.0,57.4261,57.5036,57.3195,57.3195,8900.0
2010-06-22 13:15:00,59.15,59.28,59.12,59.28,2600.0,57.3195,57.4455,57.2904,57.4455,2600.0
2010-06-22 13:20:00,59.21,59.25,59.1,59.1,9400.0,57.3777,57.4164,57.2711,57.2711,9400.0
2010-06-22 13:25:00,59.14,59.17,58.78,58.91,13200.0,57.3098,57.3389,56.961,57.0869,13200.0
2010-06-22 13:30:00,58.95,58.96,58.76,58.76,3500.0,57.1257,57.1354,56.9416,56.9416,3500.0
2010-06-22 13:35:00,58.75,58.91,58.7,58.91,3300.0,56.9319,57.0869,56.8834,57.0869,3300.0
2010-06-22 13:40:00,58.91,59.29,58.9,59.22,4700.0,57.0869,57.4552,57.0773,57.3873,4700.0
2010-06-22 13:45:00,59.28,59.29,58.67,58.73,18000.0,57.4455,57.4552,56.8544,56.9125,18000.0
2010-06-22 13:50:00,58.73,58.82,58.59,58.67,5500.0,56.9125,56.9997,56.7768,56.8544,5500.0
2010-06-22 13:55:00,58.67,58.81,58.67,58.76,10800.0,56.8544,56.99,56.8544,56.9416,10800.0
2010-06-22 14:00:00,58.77,58.77,58.55,58.55,4600.0,56.9513,56.9513,56.7381,56.7381,4600.0
2010-06-22 14:05:00,58.52,58.59,58.43,58.51,8900.0,56.709,56.7768,56.6218,56.6993,8900.0
2010-06-22 14:10:00,58.46,58.7,58.42,58.66,3400.0,56.6509,56.8834,56.6121,56.8447,3400.0
2010-06-22 14:15:00,58.62,58.68,58.54,58.61,3100.0,56.8059,56.8641,56.7284,56.7962,3100.0
2010-06-22 14:20:00,58.57,58.68,58.46,58.46,5200.0,56.7575,56.8641,56.6509,56.6509,5200.0
2010-06-22 14:25:00,58.46,58.49,58.16,58.21,15800.0,56.6509,56.6799,56.3602,56.4086,15800.0
2010-06-22 14:30:00,58.19,58.29,58.03,58.26,8400.0,56.3892,56.4861,56.2342,56.4571,8400.0
2010-06-22 14:35:00,58.25,58.33,57.98,57.99,12200.0,56.4474,56.5249,56.1857,56.1954,12200.0
2010-06-22 14:40:00,57.99,58.0,57.5,57.5,24600.0,56.1954,56.2051,55.7206,55.7206,24600.0
2010-06-22 14:45:00,57.5,57.71,57.37,57.54,17900.0,55.7206,55.9241,55.5946,55.7593,17900.0
2010-06-22 14:50:00,57.47,57.61,57.22,57.39,18100.0,55.6915,55.8272,55.4492,55.614,18100.0
2010-06-22 14:55:00,57.37,57.45,57.05,57.3,20500.0,55.5946,55.6721,55.2845,55.5268,20500.0
2010-06-22 15:00:00,57.28,57.62,57.18,57.47,18300.0,55.5074,55.8369,55.4105,55.6915,18300.0
2010-06-22 15:05:00,57.47,57.74,57.38,57.48,17200.0,55.6915,55.9531,55.6043,55.7012,17200.0
2010-06-22 15:10:00,57.43,57.6,57.08,57.6,45100.0,55.6527,55.8175,55.3136,55.8175,45100.0
2010-06-22 15:15:00,57.62,57.82,57.46,57.71,60400.0,55.8369,56.0307,55.6818,55.9241,60400.0
2010-06-22 15:20:00,57.69,57.85,57.5,57.58,13900.0,55.9047,56.0597,55.7206,55.7981,13900.0
2010-06-22 15:25:00,57.58,57.77,57.47,57.63,22900.0,55.7981,55.9822,55.6915,55.8466,22900.0
2010-06-22 15:30:00,57.62,57.69,57.22,57.62,35900.0,55.8369,55.9047,55.4492,55.8369,35900.0
2010-06-22 15:35:00,57.6,57.66,57.44,57.64,12500.0,55.8175,55.8756,55.6624,55.8562,12500.0
2010-06-22 15:40:00,57.69,57.7,57.38,57.43,15000.0,55.9047,55.9144,55.6043,55.6527,15000.0
2010-06-22 15:45:00,57.45,57.54,57.29,57.36,18000.0,55.6721,55.7593,55.5171,55.5849,18000.0
2010-06-22 15:50:00,57.39,57.55,57.21,57.5,45400.0,55.614,55.769,55.4396,55.7206,45400.0
2010-06-22 15:55:00,57.5,57.61,57.49,57.52,32700.0,55.7206,55.8272,55.7109,55.74,32700.0
2010-06-23 09:30:00,57.12,58.41,57.01,57.59,30500.0,55.3523,56.6024,55.2457,55.8078,30500.0
2010-06-23 09:35:00,57.44,57.57,57.1,57.27,16600.0,55.6624,55.7884,55.333,55.4977,16600.0
2010-06-23 09:40:00,57.27,57.27,56.66,56.9,19300.0,55.4977,55.4977,54.9066,55.1391,19300.0
2010-06-23 09:45:00,56.82,56.89,56.37,56.66,45300.0,55.0616,55.1295,54.6255,54.9066,45300.0
2010-06-23 09:50:00,56.61,56.7,56.4,56.61,10000.0,54.8581,54.9453,54.6546,54.8581,10000.0
2010-06-23 09:55:00,56.58,56.62,56.15,56.35,19900.0,54.829,54.8678,54.4124,54.6062,19900.0
2010-06-23 10:00:00,56.26,56.26,55.76,55.8,44200.0,54.519,54.519,54.0344,54.0732,44200.0
2010-06-23 10:05:00,55.8,56.12,55.74,55.95,21200.0,54.0732,54.3833,54.015,54.2185,21200.0
2010-06-23 10:10:00,55.9,56.0,55.71,55.85,15600.0,54.1701,54.267,53.986,54.1216,15600.0
2010-06-23 10:15:00,55.8,55.81,55.64,55.7,48300.0,54.0732,54.0829,53.9181,53.9763,48300.0
2010-06-23 10:20:00,55.67,55.67,55.2,55.25,64400.0,53.9472,53.9472,53.4918,53.5402,64400.0
2010-06-23 10:25:00,55.25,55.36,55.1,55.26,20200.0,53.5402,53.6468,53.3948,53.5499,20200.0
2010-06-23 10:30:00,55.19,55.5,55.19,55.44,31900.0,53.4821,53.7825,53.4821,53.7243,31900.0
2010-06-23 10:35:00,55.48,55.48,55.28,55.3,16700.0,53.7631,53.7631,53.5693,53.5887,16700.0
2010-06-23 10:40:00,55.32,55.36,55.1,55.2,17500.0,53.608,53.6468,53.3948,53.4918,17500.0
2010-06-23 10:45:00,55.2,55.6,55.19,55.42,32700.0,53.4918,53.8794,53.4821,53.7049,32700.0
2010-06-23 10:50:00,55.46,55.58,55.4,55.41,17500.0,53.7437,53.86,53.6856,53.6953,17500.0
2010-06-23 10:55:00,55.49,55.5,55.25,55.25,15300.0,53.7728,53.7825,53.5402,53.5402,15300.0
2010-06-23 11:00:00,55.25,55.39,55.2,55.38,8300.0,53.5402,53.6759,53.4918,53.6662,8300.0
2010-06-23 11:05:00,55.34,55.6,55.34,55.5,19900.0,53.6274,53.8794,53.6274,53.7825,19900.0
2010-06-23 11:10:00,55.53,55.72,55.25,55.48,40800.0,53.8115,53.9957,53.5402,53.7631,40800.0
2010-06-23 11:15:00,55.49,55.7,55.45,55.48,10600.0,53.7728,53.9763,53.734,53.7631,10600.0
2010-06-23 11:20:00,55.57,56.01,55.57,55.95,14600.0,53.8503,54.2767,53.8503,54.2185,14600.0
2010-06-23 11:25:00,56.0,56.17,55.95,56.09,4800.0,54.267,54.4317,54.2185,54.3542,4800.0
2010-06-23 11:30:00,56.05,56.14,55.98,56.05,7000.0,54.3154,54.4027,54.2476,54.3154,7000.0
2010-06-23 11:35:00,55.97,56.05,55.97,56.0,3000.0,54.2379,54.3154,54.2379,54.267,3000.0
2010-06-23 11:40:00,56.02,56.18,55.99,56.18,2200.0,54.2864,54.4414,54.2573,54.4414,2200.0
2010-06-23 11:45:00,56.24,56.45,56.21,56.35,7800.0,54.4996,54.7031,54.4705,54.6062,7800.0
2010-06-23 11:50:00,56.4,56.5,56.04,56.09,19800.0,54.6546,54.7515,54.3058,54.3542,19800.0
2010-06-23 11:55:00,56.1,56.63,56.1,56.4,11700.0,54.3639,54.8775,54.3639,54.6546,11700.0
2010-06-23 12:00:00,56.4,56.6,56.3,56.6,5800.0,54.6546,54.8484,54.5577,54.8484,5800.0
2010-06-23 12:05:00,56.58,56.8,56.56,56.65,9800.0,54.829,55.0422,54.8097,54.8969,9800.0
2010-06-23 12:10:00,56.62,56.85,56.59,56.75,11700.0,54.8678,55.0907,54.8387,54.9938,11700.0
2010-06-23 12:15:00,56.7,57.0,56.67,56.93,5000.0,54.9453,55.236,54.9163,55.1682,5000.0
2010-06-23 12:20:00,57.0,57.05,56.95,56.99,5200.0,55.236,55.2845,55.1876,55.2264,5200.0
2010-06-23 12:25:00,56.97,57.14,56.97,57.08,4900.0,55.207,55.3717,55.207,55.3136,4900.0
2010-06-23 12:30:00,57.04,57.07,56.99,57.02,10700.0,55.2748,55.3039,55.2264,55.2554,10700.0
2010-06-23 12:35:00,57.02,57.15,57.02,57.03,5500.0,55.2554,55.3814,55.2554,55.2651,5500.0
2010-06-23 12:40:00,57.06,57.12,56.99,57.11,3400.0,55.2942,55.3523,55.2264,55.3426,3400.0
2010-06-23 12:45:00,57.06,57.16,57.06,57.08,10300.0,55.2942,55.3911,55.2942,55.3136,10300.0
2010-06-23 12:50:00,57.14,57.36,57.07,57.33,6400.0,55.3717,55.5849,55.3039,55.5558,6400.0
2010-06-23 12:55:00,57.3,57.43,57.23,57.36,4800.0,55.5268,55.6527,55.4589,55.5849,4800.0
2010-06-23 13:00:00,57.43,57.56,57.39,57.45,10400.0,55.6527,55.7787,55.614,55.6721,10400.0
2010-06-23 13:05:00,57.45,57.47,57.28,57.47,3500.0,55.6721,55.6915,55.5074,55.6915,3500.0
2010-06-23 13:10:00,57.5,57.5,57.4,57.4,4500.0,55.7206,55.7206,55.6237,55.6237,4500.0
2010-06-23 13:15:00,57.41,57.45,57.08,57.25,8300.0,55.6334,55.6721,55.3136,55.4783,8300.0
2010-06-23 13:20:00,57.2,57.27,57.03,57.03,9300.0,55.4299,55.4977,55.2651,55.2651,9300.0
2010-06-23 13:25:00,57.03,57.16,56.95,57.11,6000.0,55.2651,55.3911,55.1876,55.3426,6000.0
2010-06-23 13:30:00,57.14,57.23,57.05,57.08,7000.0,55.3717,55.4589,55.2845,55.3136,7000.0
2010-06-23 13:35:00,57.07,57.25,56.93,57.08,9100.0,55.3039,55.4783,55.1682,55.3136,9100.0
2010-06-23 13:40:00,57.03,57.14,57.01,57.09,7600.0,55.2651,55.3717,55.2457,55.3233,7600.0
2010-06-23 13:45:00,57.06,57.08,56.9,57.08,6900.0,55.2942,55.3136,55.1391,55.3136,6900.0
2010-06-23 13:50:00,57.08,57.24,57.08,57.22,9000.0,55.3136,55.4686,55.3136,55.4492,9000.0
2010-06-23 13:55:00,57.27,57.35,57.2,57.34,6700.0,55.4977,55.5752,55.4299,55.5655,6700.0
2010-06-23 14:00:00,57.33,57.45,57.3,57.4,8800.0,55.5558,55.6721,55.5268,55.6237,8800.0
2010-06-23 14:05:00,57.4,57.47,57.23,57.3,8000.0,55.6237,55.6915,55.4589,55.5268,8000.0
2010-06-23 14:10:00,57.3,57.49,57.23,57.28,8100.0,55.5268,55.7109,55.4589,55.5074,8100.0
2010-06-23 14:15:00,57.17,57.36,56.86,57.36,9400.0,55.4008,55.5849,55.1004,55.5849,9400.0
2010-06-23 14:20:00,57.36,57.36,56.93,57.16,15100.0,55.5849,55.5849,55.1682,55.3911,15100.0
2010-06-23 14:25:00,57.18,57.36,56.96,57.32,13400.0,55.4105,55.5849,55.1973,55.5461,13400.0
2010-06-23 14:30:00,57.35,58.09,57.35,57.71,21800.0,55.5752,56.2923,55.5752,55.9241,21800.0
2010-06-23 14:35:00,57.66,57.95,57.65,57.75,34000.0,55.8756,56.1567,55.8659,55.9628,34000.0
2010-06-23 14:40:00,57.78,57.82,57.53,57.53,12800.0,55.9919,56.0307,55.7496,55.7496,12800.0
2010-06-23 14:45:00,57.55,57.63,57.37,57.43,11000.0,55.769,55.8466,55.5946,55.6527,11000.0
2010-06-23 14:50:00,57.36,57.73,57.22,57.73,8400.0,55.5849,55.9435,55.4492,55.9435,8400.0
2010-06-23 14:55:00,57.72,57.8,57.5,57.65,7700.0,55.9338,56.0113,55.7206,55.8659,7700.0
2010-06-23 15:00:00,57.71,57.93,57.47,57.56,16800.0,55.9241,56.1373,55.6915,55.7787,16800.0
2010-06-23 15:05:00,57.53,57.53,57.08,57.19,6800.0,55.7496,55.7496,55.3136,55.4202,6800.0
2010-06-23 15:10:00,57.25,57.51,57.16,57.32,11000.0,55.4783,55.7303,55.3911,55.5461,11000.0
2010-06-23 15:15:00,57.36,57.43,57.17,57.26,7800.0,55.5849,55.6527,55.4008,55.488,7800.0
2010-06-23 15:20:00,57.32,57.5,57.24,57.5,8400.0,55.5461,55.7206,55.4686,55.7206,8400.0
2010-06-23 15:25:00,57.49,57.79,57.43,57.67,7400.0,55.7109,56.0016,55.6527,55.8853,7400.0
2010-06-23 15:30:00,57.58,57.69,57.3,57.67,16300.0,55.7981,55.9047,55.5268,55.8853,16300.0
2010-06-23 15:35:00,57.68,57.75,57.53,57.75,18800.0,55.895,55.9628,55.7496,55.9628,18800.0
2010-06-23 15:40:00,57.79,57.96,57.66,57.85,26600.0,56.0016,56.1663,55.8756,56.0597,26600.0
2010-06-23 15:45:00,57.89,58.02,57.75,57.97,12900.0,56.0985,56.2245,55.9628,56.176,12900.0
2010-06-23 15:50:00,57.9,57.91,57.58,57.65,29000.0,56.1082,56.1179,55.7981,55.8659,29000.0
2010-06-23 15:55:00,57.61,57.7,57.45,57.59,28900.0,55.8272,55.9144,55.6721,55.8078,28900.0
2010-06-24 09:30:00,57.24,57.6,56.74,56.95,12900.0,55.4686,55.8175,54.9841,55.1876,12900.0
2010-06-24 09:35:00,57.0,57.33,56.86,57.29,6000.0,55.236,55.5558,55.1004,55.5171,6000.0
2010-06-24 09:40:00,57.25,57.25,56.76,57.12,8400.0,55.4783,55.4783,55.0035,55.3523,8400.0
2010-06-24 09:45:00,57.05,57.08,56.79,57.08,4400.0,55.2845,55.3136,55.0325,55.3136,4400.0
2010-06-24 09:50:00,57.04,57.04,56.77,56.92,4700.0,55.2748,55.2748,55.0132,55.1585,4700.0
2010-06-24 09:55:00,56.9,56.9,56.26,56.48,5900.0,55.1391,55.1391,54.519,54.7321,5900.0
2010-06-24 10:00:00,56.43,56.78,56.39,56.78,5700.0,54.6837,55.0229,54.6449,55.0229,5700.0
2010-06-24 10:05:00,56.77,56.97,56.57,56.97,7800.0,55.0132,55.207,54.8194,55.207,7800.0
2010-06-24 10:10:00,56.92,56.96,56.59,56.6,5000.0,55.1585,55.1973,54.8387,54.8484,5000.0
2010-06-24 10:15:00,56.5,56.75,56.5,56.75,11200.0,54.7515,54.9938,54.7515,54.9938,11200.0
2010-06-24 10:20:00,56.82,57.07,56.75,57.01,4500.0,55.0616,55.3039,54.9938,55.2457,4500.0
2010-06-24 10:25:00,57.14,57.36,57.06,57.14,5800.0,55.3717,55.5849,55.2942,55.3717,5800.0
2010-06-24 10:30:00,57.14,57.21,57.08,57.09,4800.0,55.3717,55.4396,55.3136,55.3233,4800.0
2010-06-24 10:35:00,57.08,57.38,57.07,57.25,17200.0,55.3136,55.6043,55.3039,55.4783,17200.0
2010-06-24 10:40:00,57.31,57.41,57.08,57.08,12400.0,55.5365,55.6334,55.3136,55.3136,12400.0
2010-06-24 10:45:00,57.08,57.32,57.07,57.25,24900.0,55.3136,55.5461,55.3039,55.4783,24900.0
2010-06-24 10:50:00,57.26,57.26,56.77,56.77,3400.0,55.488,55.488,55.0132,55.0132,3400.0
2010-06-24 10:55:00,56.76,57.1,56.61,57.04,5700.0,55.0035,55.333,54.8581,55.2748,5700.0
2010-06-24 11:00:00,57.04,57.08,56.53,56.87,7200.0,55.2748,55.3136,54.7806,55.1101,7200.0
2010-06-24 11:05:00,56.86,56.86,56.49,56.66,3400.0,55.1004,55.1004,54.7418,54.9066,3400.0
2010-06-24 11:10:00,56.7,56.85,56.65,56.82,4000.0,54.9453,55.0907,54.8969,55.0616,4000.0
2010-06-24 11:15:00,56.82,57.03,56.8,56.95,5700.0,55.0616,55.2651,55.0422,55.1876,5700.0
2010-06-24 11:20:00,56.95,57.17,56.89,57.14,5600.0,55.1876,55.4008,55.1295,55.3717,5600.0
2010-06-24 11:25:00,57.18,57.18,57.08,57.08,3200.0,55.4105,55.4105,55.3136,55.3136,3200.0
2010-06-24 11:30:00,57.08,57.08,57.02,57.03,2100.0,55.3136,55.3136,55.2554,55.2651,2100.0
2010-06-24 11:35:00,57.0,57.13,57.0,57.06,4100.0,55.236,55.362,55.236,55.2942,4100.0
2010-06-24 11:40:00,57.06,57.22,57.04,57.1,6600.0,55.2942,55.4492,55.2748,55.333,6600.0
2010-06-24 11:45:00,57.03,57.11,57.0,57.1,5300.0,55.2651,55.3426,55.236,55.333,5300.0
2010-06-24 11:50:00,57.09,57.09,56.94,56.94,5400.0,55.3233,55.3233,55.1779,55.1779,5400.0
2010-06-24 11:55:00,56.96,57.02,56.85,56.93,4900.0,55.1973,55.2554,55.0907,55.1682,4900.0
2010-06-24 12:00:00,56.97,57.22,56.95,57.11,3200.0,55.207,55.4492,55.1876,55.3426,3200.0
2010-06-24 12:05:00,57.1,57.1,56.9,57.1,9900.0,55.333,55.333,55.1391,55.333,9900.0
2010-06-24 12:10:00,57.1,57.17,57.05,57.05,2600.0,55.333,55.4008,55.2845,55.2845,2600.0
2010-06-24 12:15:00,57.08,57.2,56.98,56.98,9300.0,55.3136,55.4299,55.2167,55.2167,9300.0
2010-06-24 12:20:00,56.88,57.07,56.88,57.0,2400.0,55.1198,55.3039,55.1198,55.236,2400.0
2010-06-24 12:25:00,57.04,57.07,56.77,57.0,3900.0,55.2748,55.3039,55.0132,55.236,3900.0
2010-06-24 12:30:00,57.0,57.06,56.89,56.89,1900.0,55.236,55.2942,55.1295,55.1295,1900.0
2010-06-24 12:35:00,56.89,57.0,56.86,56.94,4700.0,55.1295,55.236,55.1004,55.1779,4700.0
2010-06-24 12:40:00,56.95,57.1,56.88,56.88,8400.0,55.1876,55.333,55.1198,55.1198,8400.0
2010-06-24 12:45:00,56.87,57.01,56.87,57.0,2400.0,55.1101,55.2457,55.1101,55.236,2400.0
2010-06-24 12:50:00,57.02,57.04,56.81,56.94,7000.0,55.2554,55.2748,55.0519,55.1779,7000.0
2010-06-24 12:55:00,56.95,56.95,56.88,56.88,3600.0,55.1876,55.1876,55.1198,55.1198,3600.0
2010-06-24 13:00:00,56.88,57.03,56.79,57.0,11000.0,55.1198,55.2651,55.0325,55.236,11000.0
2010-06-24 13:05:00,56.94,57.01,56.89,56.94,4400.0,55.1779,55.2457,55.1295,55.1779,4400.0
2010-06-24 13:10:00,56.98,57.1,56.94,57.08,13700.0,55.2167,55.333,55.1779,55.3136,13700.0
2010-06-24 13:15:00,57.06,57.1,56.95,56.95,3700.0,55.2942,55.333,55.1876,55.1876,3700.0
2010-06-24 13:20:00,56.9,56.97,56.78,56.83,9900.0,55.1391,55.207,55.0229,55.0713,9900.0
2010-06-24 13:25:00,56.78,56.98,56.76,56.93,7100.0,55.0229,55.2167,55.0035,55.1682,7100.0
2010-06-24 13:30:00,56.89,56.89,56.71,56.86,14700.0,55.1295,55.1295,54.955,55.1004,14700.0
2010-06-24 13:35:00,56.86,57.01,56.85,56.96,12400.0,55.1004,55.2457,55.0907,55.1973,12400.0
2010-06-24 13:40:00,56.88,56.88,56.6,56.8,5900.0,55.1198,55.1198,54.8484,55.0422,5900.0
2010-06-24 13:45:00,56.74,56.88,56.6,56.83,8300.0,54.9841,55.1198,54.8484,55.0713,8300.0
2010-06-24 13:50:00,56.83,56.98,56.73,56.77,7600.0,55.0713,55.2167,54.9744,55.0132,7600.0
2010-06-24 13:55:00,56.82,57.03,56.74,56.99,9000.0,55.0616,55.2651,54.9841,55.2264,9000.0
2010-06-24 14:00:00,56.92,56.92,56.58,56.64,4900.0,55.1585,55.1585,54.829,54.8872,4900.0
2010-06-24 14:05:00,56.7,56.87,56.55,56.55,11300.0,54.9453,55.1101,54.8,54.8,11300.0
2010-06-24 14:10:00,56.57,56.58,56.38,56.38,10800.0,54.8194,54.829,54.6352,54.6352,10800.0
2010-06-24 14:15:00,56.35,56.64,56.35,56.51,8900.0,54.6062,54.8872,54.6062,54.7612,8900.0
2010-06-24 14:20:00,56.51,56.62,56.48,56.61,7900.0,54.7612,54.8678,54.7321,54.8581,7900.0
2010-06-24 14:25:00,56.61,56.74,56.61,56.71,6400.0,54.8581,54.9841,54.8581,54.955,6400.0
2010-06-24 14:30:00,56.71,56.71,56.52,56.61,8800.0,54.955,54.955,54.7709,54.8581,8800.0
2010-06-24 14:35:00,56.63,56.71,56.46,56.56,10800.0,54.8775,54.955,54.7128,54.8097,10800.0
2010-06-24 14:40:00,56.55,56.66,56.49,56.63,9300.0,54.8,54.9066,54.7418,54.8775,9300.0
2010-06-24 14:45:00,56.63,56.67,56.44,56.57,12200.0,54.8775,54.9163,54.6934,54.8194,12200.0
2010-06-24 14:50:00,56.57,56.65,56.45,56.54,13900.0,54.8194,54.8969,54.7031,54.7903,13900.0
2010-06-24 14:55:00,56.56,56.72,56.5,56.67,9900.0,54.8097,54.9647,54.7515,54.9163,9900.0
2010-06-24 15:00:00,56.63,56.74,56.61,56.67,8500.0,54.8775,54.9841,54.8581,54.9163,8500.0
2010-06-24 15:05:00,56.62,56.65,56.49,56.49,9900.0,54.8678,54.8969,54.7418,54.7418,9900.0
2010-06-24 15:10:00,56.49,56.65,56.43,56.54,28500.0,54.7418,54.8969,54.6837,54.7903,28500.0
2010-06-24 15:15:00,56.59,56.59,56.34,56.44,20200.0,54.8387,54.8387,54.5965,54.6934,20200.0
2010-06-24 15:20:00,56.49,56.61,56.37,56.52,7000.0,54.7418,54.8581,54.6255,54.7709,7000.0
2010-06-24 15:25:00,56.53,56.89,56.5,56.74,13100.0,54.7806,55.1295,54.7515,54.9841,13100.0
2010-06-24 15:30:00,56.69,56.77,56.58,56.72,12200.0,54.9356,55.0132,54.829,54.9647,12200.0
2010-06-24 15:35:00,56.7,56.82,56.56,56.81,17800.0,54.9453,55.0616,54.8097,55.0519,17800.0
2010-06-24 15:40:00,56.8,56.89,56.67,56.89,18800.0,55.0422,55.1295,54.9163,55.1295,18800.0
2010-06-24 15:45:00,56.9,57.0,56.58,56.72,28600.0,55.1391,55.236,54.829,54.9647,28600.0
2010-06-24 15:50:00,56.71,56.86,56.66,56.84,25200.0,54.955,55.1004,54.9066,55.081,25200.0
2010-06-24 15:55:00,56.83,56.98,56.69,56.92,90900.0,55.0713,55.2167,54.9356,55.1585,90900.0
2010-06-25 09:30:00,56.89,56.89,56.24,56.54,6500.0,55.1295,55.1295,54.4996,54.7903,6500.0
2010-06-25 09:35:00,56.55,56.55,56.02,56.54,13100.0,54.8,54.8,54.2864,54.7903,13100.0
2010-06-25 09:40:00,56.35,56.86,56.25,56.67,13100.0,54.6062,55.1004,54.5093,54.9163,13100.0
2010-06-25 09:45:00,56.64,56.84,56.54,56.65,6000.0,54.8872,55.081,54.7903,54.8969,6000.0
2010-06-25 09:50:00,56.63,56.75,56.54,56.73,6600.0,54.8775,54.9938,54.7903,54.9744,6600.0
2010-06-25 09:55:00,56.78,57.4,56.74,57.34,8900.0,55.0229,55.6237,54.9841,55.5655,8900.0
2010-06-25 10:00:00,57.35,57.7,57.18,57.59,15100.0,55.5752,55.9144,55.4105,55.8078,15100.0
2010-06-25 10:05:00,57.65,58.09,57.54,58.09,13100.0,55.8659,56.2923,55.7593,56.2923,13100.0
2010-06-25 10:10:00,57.99,58.0,57.72,57.75,9200.0,56.1954,56.2051,55.9338,55.9628,9200.0
2010-06-25 10:15:00,57.82,57.92,57.57,57.87,17100.0,56.0307,56.1276,55.7884,56.0791,17100.0
2010-06-25 10:20:00,57.85,58.07,57.81,58.02,35300.0,56.0597,56.2729,56.021,56.2245,35300.0
2010-06-25 10:25:00,58.01,58.14,57.93,58.04,7300.0,56.2148,56.3408,56.1373,56.2439,7300.0
2010-06-25 10:30:00,58.09,58.12,57.91,58.09,7800.0,56.2923,56.3214,56.1179,56.2923,7800.0
2010-06-25 10:35:00,58.07,58.11,57.79,57.85,12800.0,56.2729,56.3117,56.0016,56.0597,12800.0
2010-06-25 10:40:00,57.92,58.07,57.87,57.93,15600.0,56.1276,56.2729,56.0791,56.1373,15600.0
2010-06-25 10:45:00,57.97,58.04,57.89,57.94,12000.0,56.176,56.2439,56.0985,56.147,12000.0
2010-06-25 10:50:00,57.88,57.98,57.76,57.76,17400.0,56.0888,56.1857,55.9725,55.9725,17400.0
2010-06-25 10:55:00,57.76,57.98,57.76,57.89,10600.0,55.9725,56.1857,55.9725,56.0985,10600.0
2010-06-25 11:00:00,57.89,58.0,57.86,58.0,7400.0,56.0985,56.2051,56.0694,56.2051,7400.0
2010-06-25 11:05:00,57.95,58.14,57.95,58.14,17200.0,56.1567,56.3408,56.1567,56.3408,17200.0
2010-06-25 11:10:00,58.19,58.28,57.87,57.91,15600.0,56.3892,56.4764,56.0791,56.1179,15600.0
2010-06-25 11:15:00,57.92,58.07,57.87,57.99,5500.0,56.1276,56.2729,56.0791,56.1954,5500.0
2010-06-25 11:20:00,58.02,58.05,57.9,58.03,25300.0,56.2245,56.2536,56.1082,56.2342,25300.0
2010-06-25 11:25:00,57.97,58.21,57.93,58.2,22700.0,56.176,56.4086,56.1373,56.3989,22700.0
2010-06-25 11:30:00,58.22,58.22,58.0,58.03,6900.0,56.4183,56.4183,56.2051,56.2342,6900.0
2010-06-25 11:35:00,58.01,58.15,57.9,57.94,11100.0,56.2148,56.3505,56.1082,56.147,11100.0
2010-06-25 11:40:00,57.94,58.06,57.91,57.97,9200.0,56.147,56.2632,56.1179,56.176,9200.0
2010-06-25 11:45:00,57.98,58.06,57.85,58.0,15000.0,56.1857,56.2632,56.0597,56.2051,15000.0
2010-06-25 11:50:00,58.01,58.08,57.93,57.93,4800.0,56.2148,56.2826,56.1373,56.1373,4800.0
2010-06-25 11:55:00,57.96,58.06,57.81,57.86,16800.0,56.1663,56.2632,56.021,56.0694,16800.0
2010-06-25 12:00:00,57.87,57.87,57.53,57.78,9100.0,56.0791,56.0791,55.7496,55.9919,9100.0
2010-06-25 12:05:00,57.89,58.04,57.78,57.97,21500.0,56.0985,56.2439,55.9919,56.176,21500.0
2010-06-25 12:10:00,57.98,58.03,57.89,57.9,21600.0,56.1857,56.2342,56.0985,56.1082,21600.0
2010-06-25 12:15:00,57.88,58.05,57.79,58.01,40000.0,56.0888,56.2536,56.0016,56.2148,40000.0
2010-06-25 12:20:00,58.04,58.36,58.04,58.18,29700.0,56.2439,56.554,56.2439,56.3795,29700.0
2010-06-25 12:25:00,58.14,58.3,58.11,58.3,7000.0,56.3408,56.4958,56.3117,56.4958,7000.0
2010-06-25 12:30:00,58.28,58.41,58.19,58.35,27600.0,56.4764,56.6024,56.3892,56.5443,27600.0
2010-06-25 12:35:00,58.3,58.34,58.15,58.22,7000.0,56.4958,56.5346,56.3505,56.4183,7000.0
2010-06-25 12:40:00,58.15,58.36,58.12,58.35,17800.0,56.3505,56.554,56.3214,56.5443,17800.0
2010-06-25 12:45:00,58.35,58.45,58.29,58.4,7500.0,56.5443,56.6412,56.4861,56.5927,7500.0
2010-06-25 12:50:00,58.37,58.38,58.18,58.18,4900.0,56.5637,56.5733,56.3795,56.3795,4900.0
2010-06-25 12:55:00,58.21,58.57,58.21,58.47,12700.0,56.4086,56.7575,56.4086,56.6606,12700.0
2010-06-25 13:00:00,58.45,58.5,58.4,58.48,11900.0,56.6412,56.6896,56.5927,56.6702,11900.0
2010-06-25 13:05:00,58.46,58.54,58.44,58.5,12600.0,56.6509,56.7284,56.6315,56.6896,12600.0
2010-06-25 13:10:00,58.5,58.54,58.35,58.4,9400.0,56.6896,56.7284,56.5443,56.5927,9400.0
2010-06-25 13:15:00,58.39,58.62,58.39,58.5,28400.0,56.583,56.8059,56.583,56.6896,28400.0
2010-06-25 13:20:00,58.5,58.56,58.49,58.53,5700.0,56.6896,56.7478,56.6799,56.7187,5700.0
2010-06-25 13:25:00,58.53,58.99,58.53,58.94,6800.0,56.7187,57.1645,56.7187,57.116,6800.0
2010-06-25 13:30:00,59.0,59.0,58.94,58.99,19200.0,57.1742,57.1742,57.116,57.1645,19200.0
2010-06-25 13:35:00,58.96,59.0,58.67,58.75,22200.0,57.1354,57.1742,56.8544,56.9319,22200.0
2010-06-25 13:40:00,58.71,58.82,58.68,58.79,7100.0,56.8931,56.9997,56.8641,56.9707,7100.0
2010-06-25 13:45:00,58.79,58.85,58.7,58.76,6300.0,56.9707,57.0288,56.8834,56.9416,6300.0
2010-06-25 13:50:00,58.75,58.76,58.5,58.71,12500.0,56.9319,56.9416,56.6896,56.8931,12500.0
2010-06-25 13:55:00,58.67,58.8,58.57,58.8,11000.0,56.8544,56.9803,56.7575,56.9803,11000.0
2010-06-25 14:00:00,58.8,58.81,58.65,58.68,11700.0,56.9803,56.99,56.835,56.8641,11700.0
2010-06-25 14:05:00,58.63,58.67,58.46,58.51,15900.0,56.8156,56.8544,56.6509,56.6993,15900.0
2010-06-25 14:10:00,58.5,58.9,58.5,58.81,14200.0,56.6896,57.0773,56.6896,56.99,14200.0
2010-06-25 14:15:00,58.81,58.92,58.78,58.92,6300.0,56.99,57.0966,56.961,57.0966,6300.0
2010-06-25 14:20:00,58.9,58.95,58.77,58.91,7400.0,57.0773,57.1257,56.9513,57.0869,7400.0
2010-06-25 14:25:00,58.84,58.84,58.59,58.82,8100.0,57.0191,57.0191,56.7768,56.9997,8100.0
2010-06-25 14:30:00,58.83,58.84,58.75,58.83,12100.0,57.0094,57.0191,56.9319,57.0094,12100.0
2010-06-25 14:35:00,58.84,58.84,58.66,58.83,16300.0,57.0191,57.0191,56.8447,57.0094,16300.0
2010-06-25 14:40:00,58.83,58.88,58.65,58.7,14700.0,57.0094,57.0579,56.835,56.8834,14700.0
2010-06-25 14:45:00,58.76,58.9,58.6,58.67,9700.0,56.9416,57.0773,56.7865,56.8544,9700.0
2010-06-25 14:50:00,58.75,58.81,58.71,58.76,9000.0,56.9319,56.99,56.8931,56.9416,9000.0
2010-06-25 14:55:00,58.73,58.78,58.48,58.56,11900.0,56.9125,56.961,56.6702,56.7478,11900.0
2010-06-25 15:00:00,58.61,58.62,58.2,58.41,17100.0,56.7962,56.8059,56.3989,56.6024,17100.0
2010-06-25 15:05:00,58.38,58.5,58.26,58.5,14900.0,56.5733,56.6896,56.4571,56.6896,14900.0
2010-06-25 15:10:00,58.51,58.83,58.51,58.72,22700.0,56.6993,57.0094,56.6993,56.9028,22700.0
2010-06-25 15:15:00,58.72,58.84,58.57,58.82,25800.0,56.9028,57.0191,56.7575,56.9997,25800.0
2010-06-25 15:20:00,58.81,58.9,58.78,58.85,67600.0,56.99,57.0773,56.961,57.0288,67600.0
2010-06-25 15:25:00,58.81,58.85,58.69,58.69,7200.0,56.99,57.0288,56.8738,56.8738,7200.0
2010-06-25 15:30:00,58.69,58.84,58.54,58.82,23800.0,56.8738,57.0191,56.7284,56.9997,23800.0
2010-06-25 15:35:00,58.84,58.84,58.65,58.69,12100.0,57.0191,57.0191,56.835,56.8738,12100.0
2010-06-25 15:40:00,58.69,58.84,58.45,58.45,20000.0,56.8738,57.0191,56.6412,56.6412,20000.0
2010-06-25 15:45:00,58.5,58.5,57.93,57.94,79800.0,56.6896,56.6896,56.1373,56.147,79800.0
2010-06-25 15:50:00,58.0,58.42,58.0,58.1,57200.0,56.2051,56.6121,56.2051,56.302,57200.0
2010-06-25 15:55:00,58.12,58.57,57.9,57.91,274200.0,56.3214,56.7575,56.1082,56.1179,274200.0
2010-06-28 09:30:00,58.69,59.2,58.31,58.31,13700.0,56.8738,57.368,56.5055,56.5055,13700.0
2010-06-28 09:35:00,58.4,58.58,58.0,58.01,12600.0,56.5927,56.7672,56.2051,56.2148,12600.0
2010-06-28 09:40:00,58.0,58.12,57.72,57.72,7100.0,56.2051,56.3214,55.9338,55.9338,7100.0
2010-06-28 09:45:00,57.71,57.71,57.15,57.35,14000.0,55.9241,55.9241,55.3814,55.5752,14000.0
2010-06-28 09:50:00,57.43,57.55,57.23,57.41,4800.0,55.6527,55.769,55.4589,55.6334,4800.0
2010-06-28 09:55:00,57.49,57.49,57.19,57.22,6400.0,55.7109,55.7109,55.4202,55.4492,6400.0
2010-06-28 10:00:00,57.22,57.27,56.9,57.0,22200.0,55.4492,55.4977,55.1391,55.236,22200.0
2010-06-28 10:05:00,56.96,57.0,56.49,56.68,14400.0,55.1973,55.236,54.7418,54.926,14400.0
2010-06-28 10:10:00,56.57,56.73,56.5,56.71,9100.0,54.8194,54.9744,54.7515,54.955,9100.0
2010-06-28 10:15:00,56.75,57.0,56.68,56.97,12600.0,54.9938,55.236,54.926,55.207,12600.0
2010-06-28 10:20:00,56.96,57.1,56.96,57.08,32800.0,55.1973,55.333,55.1973,55.3136,32800.0
2010-06-28 10:25:00,57.1,57.13,56.97,57.02,38800.0,55.333,55.362,55.207,55.2554,38800.0
2010-06-28 10:30:00,57.02,57.05,56.94,57.0,29800.0,55.2554,55.2845,55.1779,55.236,29800.0
2010-06-28 10:35:00,56.99,57.24,56.99,57.12,9900.0,55.2264,55.4686,55.2264,55.3523,9900.0
2010-06-28 10:40:00,57.12,57.31,57.12,57.23,4900.0,55.3523,55.5365,55.3523,55.4589,4900.0
2010-06-28 10:45:00,57.31,57.31,57.18,57.22,10700.0,55.5365,55.5365,55.4105,55.4492,10700.0
2010-06-28 10:50:00,57.22,57.3,57.21,57.3,36800.0,55.4492,55.5268,55.4396,55.5268,36800.0
2010-06-28 10:55:00,57.3,57.3,57.18,57.3,9600.0,55.5268,55.5268,55.4105,55.5268,9600.0
2010-06-28 11:00:00,57.3,57.46,57.21,57.3,46400.0,55.5268,55.6818,55.4396,55.5268,46400.0
2010-06-28 11:05:00,57.46,57.68,57.33,57.62,7300.0,55.6818,55.895,55.5558,55.8369,7300.0
2010-06-28 11:10:00,57.62,57.72,57.62,57.67,7400.0,55.8369,55.9338,55.8369,55.8853,7400.0
2010-06-28 11:15:00,57.62,57.68,57.55,57.58,38900.0,55.8369,55.895,55.769,55.7981,38900.0
2010-06-28 11:20:00,57.58,57.93,57.58,57.76,12600.0,55.7981,56.1373,55.7981,55.9725,12600.0
2010-06-28 11:25:00,57.75,57.81,57.55,57.63,11200.0,55.9628,56.021,55.769,55.8466,11200.0
2010-06-28 11:30:00,57.65,57.76,57.65,57.69,3400.0,55.8659,55.9725,55.8659,55.9047,3400.0
2010-06-28 11:35:00,57.67,58.07,57.67,58.01,45800.0,55.8853,56.2729,55.8853,56.2148,45800.0
2010-06-28 11:40:00,58.01,58.01,57.86,57.86,9000.0,56.2148,56.2148,56.0694,56.0694,9000.0
2010-06-28 11:45:00,57.8,57.88,57.75,57.87,7800.0,56.0113,56.0888,55.9628,56.0791,7800.0
2010-06-28 11:50:00,57.84,57.96,57.65,57.7,5100.0,56.0501,56.1663,55.8659,55.9144,5100.0
2010-06-28 11:55:00,57.58,57.58,57.46,57.5,4100.0,55.7981,55.7981,55.6818,55.7206,4100.0
2010-06-28 12:00:00,57.55,57.69,57.55,57.61,4000.0,55.769,55.9047,55.769,55.8272,4000.0
2010-06-28 12:05:00,57.66,57.66,57.25,57.47,6200.0,55.8756,55.8756,55.4783,55.6915,6200.0
2010-06-28 12:10:00,57.46,57.58,57.3,57.58,3900.0,55.6818,55.7981,55.5268,55.7981,3900.0
2010-06-28 12:15:00,57.52,57.55,57.23,57.3,10100.0,55.74,55.769,55.4589,55.5268,10100.0
2010-06-28 12:20:00,57.37,57.45,57.27,57.45,5100.0,55.5946,55.6721,55.4977,55.6721,5100.0
2010-06-28 12:25:00,57.48,57.6,57.47,57.6,4400.0,55.7012,55.8175,55.6915,55.8175,4400.0
2010-06-28 12:30:00,57.51,57.58,57.4,57.4,3300.0,55.7303,55.7981,55.6237,55.6237,3300.0
2010-06-28 12:35:00,57.4,57.61,57.34,57.34,3500.0,55.6237,55.8272,55.5655,55.5655,3500.0
2010-06-28 12:40:00,57.26,57.37,57.18,57.25,5800.0,55.488,55.5946,55.4105,55.4783,5800.0
2010-06-28 12:45:00,57.25,57.44,57.17,57.44,6800.0,55.4783,55.6624,55.4008,55.6624,6800.0
2010-06-28 12:50:00,57.48,57.48,57.21,57.26,4200.0,55.7012,55.7012,55.4396,55.488,4200.0
2010-06-28 12:55:00,57.28,57.5,57.28,57.5,3000.0,55.5074,55.7206,55.5074,55.7206,3000.0
2010-06-28 13:00:00,57.54,57.55,57.12,57.16,4000.0,55.7593,55.769,55.3523,55.3911,4000.0
2010-06-28 13:05:00,57.15,57.27,57.04,57.16,3800.0,55.3814,55.4977,55.2748,55.3911,3800.0
2010-06-28 13:10:00,57.16,57.16,57.03,57.14,3100.0,55.3911,55.3911,55.2651,55.3717,3100.0
2010-06-28 13:15:00,57.09,57.11,56.91,56.91,2100.0,55.3233,55.3426,55.1488,55.1488,2100.0
2010-06-28 13:20:00,56.94,57.01,56.91,57.01,2600.0,55.1779,55.2457,55.1488,55.2457,2600.0
2010-06-28 13:25:00,57.0,57.18,56.99,57.02,6000.0,55.236,55.4105,55.2264,55.2554,6000.0
2010-06-28 13:30:00,57.06,57.06,56.81,56.81,2100.0,55.2942,55.2942,55.0519,55.0519,2100.0
2010-06-28 13:35:00,56.82,56.97,56.81,56.96,4200.0,55.0616,55.207,55.0519,55.1973,4200.0
2010-06-28 13:40:00,56.94,56.95,56.84,56.94,2200.0,55.1779,55.1876,55.081,55.1779,2200.0
2010-06-28 13:45:00,56.9,57.09,56.88,57.07,6400.0,55.1391,55.3233,55.1198,55.3039,6400.0
2010-06-28 13:50:00,57.09,57.25,57.09,57.18,2500.0,55.3233,55.4783,55.3233,55.4105,2500.0
2010-06-28 13:55:00,57.12,57.2,57.11,57.16,2600.0,55.3523,55.4299,55.3426,55.3911,2600.0
2010-06-28 14:00:00,57.13,57.14,56.99,57.13,8100.0,55.362,55.3717,55.2264,55.362,8100.0
2010-06-28 14:05:00,57.16,57.32,57.1,57.26,4200.0,55.3911,55.5461,55.333,55.488,4200.0
2010-06-28 14:10:00,57.26,57.46,57.26,57.46,5400.0,55.488,55.6818,55.488,55.6818,5400.0
2010-06-28 14:15:00,57.49,57.49,57.24,57.24,5500.0,55.7109,55.7109,55.4686,55.4686,5500.0
2010-06-28 14:20:00,57.24,57.3,57.16,57.28,6400.0,55.4686,55.5268,55.3911,55.5074,6400.0
2010-06-28 14:25:00,57.24,57.39,57.23,57.26,9400.0,55.4686,55.614,55.4589,55.488,9400.0
2010-06-28 14:30:00,57.25,57.35,57.2,57.2,7500.0,55.4783,55.5752,55.4299,55.4299,7500.0
2010-06-28 14:35:00,57.22,57.49,57.19,57.48,7200.0,55.4492,55.7109,55.4202,55.7012,7200.0
2010-06-28 14:40:00,57.44,57.5,57.41,57.48,15900.0,55.6624,55.7206,55.6334,55.7012,15900.0
2010-06-28 14:45:00,57.48,57.61,57.45,57.61,26300.0,55.7012,55.8272,55.6721,55.8272,26300.0
2010-06-28 14:50:00,57.6,57.66,57.49,57.49,7800.0,55.8175,55.8756,55.7109,55.7109,7800.0
2010-06-28 14:55:00,57.46,57.57,57.46,57.57,3400.0,55.6818,55.7884,55.6818,55.7884,3400.0
2010-06-28 15:00:00,57.56,57.64,57.47,57.54,4800.0,55.7787,55.8562,55.6915,55.7593,4800.0
2010-06-28 15:05:00,57.54,57.65,57.51,57.51,5000.0,55.7593,55.8659,55.7303,55.7303,5000.0
2010-06-28 15:10:00,57.51,57.57,57.45,57.54,4500.0,55.7303,55.7884,55.6721,55.7593,4500.0
2010-06-28 15:15:00,57.45,57.62,57.43,57.61,7900.0,55.6721,55.8369,55.6527,55.8272,7900.0
2010-06-28 15:20:00,57.64,57.66,57.4,57.4,6800.0,55.8562,55.8756,55.6237,55.6237,6800.0
2010-06-28 15:25:00,57.4,57.42,57.3,57.38,12100.0,55.6237,55.6431,55.5268,55.6043,12100.0
2010-06-28 15:30:00,57.35,57.45,57.15,57.21,13900.0,55.5752,55.6721,55.3814,55.4396,13900.0
2010-06-28 15:35:00,57.22,57.4,57.21,57.4,10300.0,55.4492,55.6237,55.4396,55.6237,10300.0
2010-06-28 15:40:00,57.37,57.46,57.27,57.4,8300.0,55.5946,55.6818,55.4977,55.6237,8300.0
2010-06-28 15:45:00,57.4,57.54,57.3,57.43,10000.0,55.6237,55.7593,55.5268,55.6527,10000.0
2010-06-28 15:50:00,57.45,57.47,57.16,57.25,21200.0,55.6721,55.6915,55.3911,55.4783,21200.0
2010-06-28 15:55:00,57.2,57.32,57.11,57.16,13700.0,55.4299,55.5461,55.3426,55.3911,13700.0
2010-06-29 09:30:00,55.5,56.01,55.43,56.0,26900.0,53.7825,54.2767,53.7146,54.267,26900.0
2010-06-29 09:35:00,55.92,55.92,55.51,55.68,8500.0,54.1895,54.1895,53.7922,53.9569,8500.0
2010-06-29 09:40:00,55.57,55.7,55.43,55.69,14900.0,53.8503,53.9763,53.7146,53.9666,14900.0
2010-06-29 09:45:00,55.61,55.78,55.28,55.31,18500.0,53.8891,54.0538,53.5693,53.5983,18500.0
2010-06-29 09:50:00,55.29,55.44,55.15,55.31,17200.0,53.579,53.7243,53.4433,53.5983,17200.0
2010-06-29 09:55:00,55.33,55.33,54.65,55.14,54500.0,53.6177,53.6177,52.9588,53.4336,54500.0
2010-06-29 10:00:00,55.09,55.13,54.47,54.48,31300.0,53.3852,53.4239,52.7843,52.794,31300.0
2010-06-29 10:05:00,54.5,54.85,54.47,54.82,20500.0,52.8134,53.1526,52.7843,53.1235,20500.0
2010-06-29 10:10:00,54.71,54.91,54.63,54.91,4900.0,53.0169,53.2107,52.9394,53.2107,4900.0
2010-06-29 10:15:00,54.91,54.92,54.64,54.92,6400.0,53.2107,53.2204,52.9491,53.2204,6400.0
2010-06-29 10:20:00,54.8,54.87,54.68,54.73,4200.0,53.1041,53.172,52.9878,53.0363,4200.0
2010-06-29 10:25:00,54.81,54.81,54.51,54.51,6600.0,53.1138,53.1138,52.8231,52.8231,6600.0
2010-06-29 10:30:00,54.5,54.83,54.5,54.8,15000.0,52.8134,53.1332,52.8134,53.1041,15000.0
2010-06-29 10:35:00,54.8,54.99,54.79,54.99,9900.0,53.1041,53.2883,53.0944,53.2883,9900.0
2010-06-29 10:40:00,55.0,55.0,54.87,54.95,4500.0,53.2979,53.2979,53.172,53.2495,4500.0
2010-06-29 10:45:00,55.0,55.0,54.74,54.88,8100.0,53.2979,53.2979,53.046,53.1817,8100.0
2010-06-29 10:50:00,54.87,54.97,54.71,54.96,4300.0,53.172,53.2689,53.0169,53.2592,4300.0
2010-06-29 10:55:00,54.98,55.18,54.86,55.18,3500.0,53.2786,53.4724,53.1623,53.4724,3500.0
2010-06-29 11:00:00,55.17,55.17,54.93,54.93,3300.0,53.4627,53.4627,53.2301,53.2301,3300.0
2010-06-29 11:05:00,54.89,55.09,54.8,55.03,4100.0,53.1913,53.3852,53.1041,53.327,4100.0
2010-06-29 11:10:00,55.12,55.17,54.9,54.93,6300.0,53.4142,53.4627,53.201,53.2301,6300.0
2010-06-29 11:15:00,55.04,55.08,54.8,54.84,11400.0,53.3367,53.3755,53.1041,53.1429,11400.0
2010-06-29 11:20:00,54.9,54.98,54.85,54.95,3700.0,53.201,53.2786,53.1526,53.2495,3700.0
2010-06-29 11:25:00,55.06,55.06,54.88,54.88,3300.0,53.3561,53.3561,53.1817,53.1817,3300.0
2010-06-29 11:30:00,54.83,54.96,54.63,54.63,3600.0,53.1332,53.2592,52.9394,52.9394,3600.0
2010-06-29 11:35:00,54.71,54.75,54.62,54.62,2200.0,53.0169,53.0557,52.9297,52.9297,2200.0
2010-06-29 11:40:00,54.69,54.82,54.66,54.66,2500.0,52.9975,53.1235,52.9685,52.9685,2500.0
2010-06-29 11:45:00,54.78,54.95,54.72,54.92,2200.0,53.0848,53.2495,53.0266,53.2204,2200.0
2010-06-29 11:50:00,54.91,54.98,54.77,54.77,3000.0,53.2107,53.2786,53.0751,53.0751,3000.0
2010-06-29 11:55:00,54.77,54.79,54.63,54.71,2200.0,53.0751,53.0944,52.9394,53.0169,2200.0
2010-06-29 12:00:00,54.74,54.78,54.6,54.64,7400.0,53.046,53.0848,52.9103,52.9491,7400.0
2010-06-29 12:05:00,54.63,54.66,54.53,54.61,3600.0,52.9394,52.9685,52.8425,52.92,3600.0
2010-06-29 12:10:00,54.62,54.69,54.52,54.69,5100.0,52.9297,52.9975,52.8328,52.9975,5100.0
2010-06-29 12:15:00,54.69,54.85,54.56,54.71,4800.0,52.9975,53.1526,52.8716,53.0169,4800.0
2010-06-29 12:20:00,54.6,54.87,54.6,54.83,2600.0,52.9103,53.172,52.9103,53.1332,2600.0
2010-06-29 12:25:00,54.82,54.83,54.6,54.62,5800.0,53.1235,53.1332,52.9103,52.9297,5800.0
2010-06-29 12:30:00,54.71,54.71,54.51,54.6,3100.0,53.0169,53.0169,52.8231,52.9103,3100.0
2010-06-29 12:35:00,54.7,54.72,54.51,54.6,6100.0,53.0072,53.0266,52.8231,52.9103,6100.0
2010-06-29 12:40:00,54.63,54.74,54.56,54.57,5200.0,52.9394,53.046,52.8716,52.8812,5200.0
2010-06-29 12:45:00,54.63,54.77,54.6,54.76,1300.0,52.9394,53.0751,52.9103,53.0654,1300.0
2010-06-29 12:50:00,54.83,54.84,54.72,54.72,4100.0,53.1332,53.1429,53.0266,53.0266,4100.0
2010-06-29 12:55:00,54.69,54.86,54.64,54.8,31400.0,52.9975,53.1623,52.9491,53.1041,31400.0
2010-06-29 13:00:00,54.83,54.85,54.76,54.83,3900.0,53.1332,53.1526,53.0654,53.1332,3900.0
2010-06-29 13:05:00,54.8,54.89,54.61,54.89,9800.0,53.1041,53.1913,52.92,53.1913,9800.0
2010-06-29 13:10:00,54.84,55.02,54.81,54.83,5400.0,53.1429,53.3173,53.1138,53.1332,5400.0
2010-06-29 13:15:00,54.83,54.99,54.74,54.98,9800.0,53.1332,53.2883,53.046,53.2786,9800.0
2010-06-29 13:20:00,54.95,55.02,54.93,54.98,4000.0,53.2495,53.3173,53.2301,53.2786,4000.0
2010-06-29 13:25:00,54.89,54.99,54.81,54.98,6000.0,53.1913,53.2883,53.1138,53.2786,6000.0
2010-06-29 13:30:00,54.92,54.98,54.72,54.8,6700.0,53.2204,53.2786,53.0266,53.1041,6700.0
2010-06-29 13:35:00,54.81,55.01,54.81,54.98,9100.0,53.1138,53.3076,53.1138,53.2786,9100.0
2010-06-29 13:40:00,54.9,55.06,54.75,55.06,15900.0,53.201,53.3561,53.0557,53.3561,15900.0
2010-06-29 13:45:00,55.08,55.11,54.97,55.05,4100.0,53.3755,53.4045,53.2689,53.3464,4100.0
2010-06-29 13:50:00,55.04,55.04,54.98,54.98,5500.0,53.3367,53.3367,53.2786,53.2786,5500.0
2010-06-29 13:55:00,54.92,55.19,54.92,55.11,4900.0,53.2204,53.4821,53.2204,53.4045,4900.0
2010-06-29 14:00:00,55.08,55.09,54.8,55.0,14000.0,53.3755,53.3852,53.1041,53.2979,14000.0
2010-06-29 14:05:00,55.02,55.2,54.95,55.18,7600.0,53.3173,53.4918,53.2495,53.4724,7600.0
2010-06-29 14:10:00,55.1,55.16,55.07,55.13,6400.0,53.3948,53.453,53.3658,53.4239,6400.0
2010-06-29 14:15:00,55.16,55.2,55.02,55.02,10300.0,53.453,53.4918,53.3173,53.3173,10300.0
2010-06-29 14:20:00,55.0,55.22,54.9,55.22,6700.0,53.2979,53.5111,53.201,53.5111,6700.0
2010-06-29 14:25:00,55.22,55.36,55.2,55.33,8700.0,53.5111,53.6468,53.4918,53.6177,8700.0
2010-06-29 14:30:00,55.34,55.37,55.23,55.33,13700.0,53.6274,53.6565,53.5208,53.6177,13700.0
2010-06-29 14:35:00,55.32,55.32,55.2,55.3,10300.0,53.608,53.608,53.4918,53.5887,10300.0
2010-06-29 14:40:00,55.24,55.29,55.1,55.13,6700.0,53.5305,53.579,53.3948,53.4239,6700.0
2010-06-29 14:45:00,55.19,55.39,55.18,55.22,12600.0,53.4821,53.6759,53.4724,53.5111,12600.0
2010-06-29 14:50:00,55.21,55.38,55.05,55.23,14400.0,53.5014,53.6662,53.3464,53.5208,14400.0
2010-06-29 14:55:00,55.15,55.24,55.02,55.02,8300.0,53.4433,53.5305,53.3173,53.3173,8300.0
2010-06-29 15:00:00,55.06,55.17,54.97,55.12,23700.0,53.3561,53.4627,53.2689,53.4142,23700.0
2010-06-29 15:05:00,55.2,55.23,54.94,54.94,10600.0,53.4918,53.5208,53.2398,53.2398,10600.0
2010-06-29 15:10:00,54.98,55.06,54.85,54.91,22000.0,53.2786,53.3561,53.1526,53.2107,22000.0
2010-06-29 15:15:00,54.87,54.96,54.81,54.82,12800.0,53.172,53.2592,53.1138,53.1235,12800.0
2010-06-29 15:20:00,54.81,54.84,54.64,54.79,45400.0,53.1138,53.1429,52.9491,53.0944,45400.0
2010-06-29 15:25:00,54.8,54.8,54.5,54.55,24300.0,53.1041,53.1041,52.8134,52.8619,24300.0
2010-06-29 15:30:00,54.51,54.59,54.47,54.51,42400.0,52.8231,52.9006,52.7843,52.8231,42400.0
2010-06-29 15:35:00,54.51,54.51,54.12,54.34,43400.0,52.8231,52.8231,52.4452,52.6584,43400.0
2010-06-29 15:40:00,54.34,54.38,54.05,54.1,20200.0,52.6584,52.6971,52.3773,52.4258,20200.0
2010-06-29 15:45:00,54.05,54.11,53.74,53.82,57200.0,52.3773,52.4355,52.0769,52.1545,57200.0
2010-06-29 15:50:00,53.82,54.3,53.63,54.3,18800.0,52.1545,52.6196,51.9703,52.6196,18800.0
2010-06-29 15:55:00,54.38,54.4,54.05,54.08,25800.0,52.6971,52.7165,52.3773,52.4064,25800.0
2010-06-30 09:30:00,54.21,54.4,53.5,54.4,14800.0,52.5324,52.7165,51.8444,52.7165,14800.0
2010-06-30 09:35:00,54.39,54.63,54.3,54.63,28700.0,52.7068,52.9394,52.6196,52.9394,28700.0
2010-06-30 09:40:00,54.62,54.93,54.55,54.85,41600.0,52.9297,53.2301,52.8619,53.1526,41600.0
2010-06-30 09:45:00,54.85,54.92,54.5,54.52,33200.0,53.1526,53.2204,52.8134,52.8328,33200.0
2010-06-30 09:50:00,54.56,54.83,54.51,54.66,27200.0,52.8716,53.1332,52.8231,52.9685,27200.0
2010-06-30 09:55:00,54.55,54.58,54.23,54.41,15300.0,52.8619,52.8909,52.5518,52.7262,15300.0
2010-06-30 10:00:00,54.42,54.55,54.16,54.39,24200.0,52.7359,52.8619,52.4839,52.7068,24200.0
2010-06-30 10:05:00,54.37,54.69,54.16,54.16,15800.0,52.6874,52.9975,52.4839,52.4839,15800.0
2010-06-30 10:10:00,54.17,54.53,54.1,54.5,12400.0,52.4936,52.8425,52.4258,52.8134,12400.0
2010-06-30 10:15:00,54.53,54.59,54.4,54.59,12900.0,52.8425,52.9006,52.7165,52.9006,12900.0
2010-06-30 10:20:00,54.52,54.66,54.33,54.37,13700.0,52.8328,52.9685,52.6487,52.6874,13700.0
2010-06-30 10:25:00,54.38,54.63,54.34,54.51,6300.0,52.6971,52.9394,52.6584,52.8231,6300.0
2010-06-30 10:30:00,54.42,54.64,54.25,54.47,7100.0,52.7359,52.9491,52.5712,52.7843,7100.0
2010-06-30 10:35:00,54.43,54.66,54.42,54.66,7600.0,52.7456,52.9685,52.7359,52.9685,7600.0
2010-06-30 10:40:00,54.63,54.63,54.3,54.49,11100.0,52.9394,52.9394,52.6196,52.8037,11100.0
2010-06-30 10:45:00,54.51,54.66,54.26,54.26,11700.0,52.8231,52.9685,52.5808,52.5808,11700.0
2010-06-30 10:50:00,54.26,54.53,54.18,54.42,5300.0,52.5808,52.8425,52.5033,52.7359,5300.0
2010-06-30 10:55:00,54.42,54.51,54.1,54.22,8500.0,52.7359,52.8231,52.4258,52.5421,8500.0
2010-06-30 11:00:00,54.1,54.38,54.1,54.32,6800.0,52.4258,52.6971,52.4258,52.639,6800.0
2010-06-30 11:05:00,54.34,54.38,54.1,54.12,3700.0,52.6584,52.6971,52.4258,52.4452,3700.0
2010-06-30 11:10:00,54.11,54.33,54.11,54.33,4100.0,52.4355,52.6487,52.4355,52.6487,4100.0
2010-06-30 11:15:00,54.41,54.58,54.36,54.54,7700.0,52.7262,52.8909,52.6777,52.8522,7700.0
2010-06-30 11:20:00,54.62,54.65,54.39,54.46,7900.0,52.9297,52.9588,52.7068,52.7747,7900.0
2010-06-30 11:25:00,54.5,54.57,54.46,54.47,4000.0,52.8134,52.8812,52.7747,52.7843,4000.0
2010-06-30 11:30:00,54.47,54.62,54.38,54.55,3200.0,52.7843,52.9297,52.6971,52.8619,3200.0
2010-06-30 11:35:00,54.56,54.75,54.56,54.68,7200.0,52.8716,53.0557,52.8716,52.9878,7200.0
2010-06-30 11:40:00,54.66,55.06,54.66,54.86,13000.0,52.9685,53.3561,52.9685,53.1623,13000.0
2010-06-30 11:45:00,54.86,54.92,54.77,54.84,4600.0,53.1623,53.2204,53.0751,53.1429,4600.0
2010-06-30 11:50:00,54.8,54.92,54.6,54.62,3900.0,53.1041,53.2204,52.9103,52.9297,3900.0
2010-06-30 11:55:00,54.63,54.8,54.49,54.52,4500.0,52.9394,53.1041,52.8037,52.8328,4500.0
2010-06-30 12:00:00,54.5,54.7,54.41,54.66,4400.0,52.8134,53.0072,52.7262,52.9685,4400.0
2010-06-30 12:05:00,54.65,54.7,54.6,54.7,1800.0,52.9588,53.0072,52.9103,53.0072,1800.0
2010-06-30 12:10:00,54.8,54.81,54.79,54.8,1600.0,53.1041,53.1138,53.0944,53.1041,1600.0
2010-06-30 12:15:00,54.82,54.97,54.82,54.91,3300.0,53.1235,53.2689,53.1235,53.2107,3300.0
2010-06-30 12:20:00,54.94,55.1,54.94,55.1,15500.0,53.2398,53.3948,53.2398,53.3948,15500.0
2010-06-30 12:25:00,55.17,55.2,55.09,55.09,5600.0,53.4627,53.4918,53.3852,53.3852,5600.0
2010-06-30 12:30:00,55.09,55.1,54.9,55.0,25400.0,53.3852,53.3948,53.201,53.2979,25400.0
2010-06-30 12:35:00,54.94,54.94,54.85,54.91,2600.0,53.2398,53.2398,53.1526,53.2107,2600.0
2010-06-30 12:40:00,54.86,54.91,54.75,54.77,4800.0,53.1623,53.2107,53.0557,53.0751,4800.0
2010-06-30 12:45:00,54.71,54.76,54.63,54.63,1500.0,53.0169,53.0654,52.9394,52.9394,1500.0
2010-06-30 12:50:00,54.63,54.76,54.63,54.76,1800.0,52.9394,53.0654,52.9394,53.0654,1800.0
2010-06-30 12:55:00,54.7,54.78,54.7,54.75,1100.0,53.0072,53.0848,53.0072,53.0557,1100.0
2010-06-30 13:00:00,54.74,54.87,54.74,54.81,4000.0,53.046,53.172,53.046,53.1138,4000.0
2010-06-30 13:05:00,54.83,54.83,54.63,54.67,4200.0,53.1332,53.1332,52.9394,52.9782,4200.0
2010-06-30 13:10:00,54.7,54.77,54.51,54.77,11400.0,53.0072,53.0751,52.8231,53.0751,11400.0
2010-06-30 13:15:00,54.77,54.77,54.77,54.77,0.0,53.0751,53.0751,53.0751,53.0751,0.0
2010-06-30 13:20:00,54.7,54.81,54.69,54.81,5600.0,53.0072,53.1138,52.9975,53.1138,5600.0
2010-06-30 13:25:00,54.81,54.82,54.74,54.81,2400.0,53.1138,53.1235,53.046,53.1138,2400.0
2010-06-30 13:30:00,54.8,54.93,54.66,54.85,12500.0,53.1041,53.2301,52.9685,53.1526,12500.0
2010-06-30 13:35:00,54.83,54.88,54.78,54.87,15900.0,53.1332,53.1817,53.0848,53.172,15900.0
2010-06-30 13:40:00,54.8,54.93,54.8,54.83,12200.0,53.1041,53.2301,53.1041,53.1332,12200.0
2010-06-30 13:45:00,54.84,54.85,54.75,54.75,4700.0,53.1429,53.1526,53.0557,53.0557,4700.0
2010-06-30 13:50:00,54.69,54.7,54.57,54.63,2600.0,52.9975,53.0072,52.8812,52.9394,2600.0
2010-06-30 13:55:00,54.63,54.65,54.6,54.6,2400.0,52.9394,52.9588,52.9103,52.9103,2400.0
2010-06-30 14:00:00,54.53,54.56,54.42,54.47,6700.0,52.8425,52.8716,52.7359,52.7843,6700.0
2010-06-30 14:05:00,54.36,54.41,54.06,54.15,19100.0,52.6777,52.7262,52.387,52.4742,19100.0
2010-06-30 14:10:00,54.16,54.27,53.93,54.05,9500.0,52.4839,52.5905,52.2611,52.3773,9500.0
2010-06-30 14:15:00,54.0,54.08,53.89,54.0,20400.0,52.3289,52.4064,52.2223,52.3289,20400.0
2010-06-30 14:20:00,54.02,54.02,53.76,53.77,4500.0,52.3483,52.3483,52.0963,52.106,4500.0
2010-06-30 14:25:00,53.77,53.91,53.75,53.91,12200.0,52.106,52.2417,52.0866,52.2417,12200.0
2010-06-30 14:30:00,53.81,53.85,53.77,53.85,5900.0,52.1448,52.1835,52.106,52.1835,5900.0
2010-06-30 14:35:00,53.83,53.85,53.76,53.81,3900.0,52.1642,52.1835,52.0963,52.1448,3900.0
2010-06-30 14:40:00,53.8,53.8,53.62,53.78,7000.0,52.1351,52.1351,51.9606,52.1157,7000.0
2010-06-30 14:45:00,53.76,53.79,53.67,53.73,9600.0,52.0963,52.1254,52.0091,52.0672,9600.0
2010-06-30 14:50:00,53.71,53.93,53.69,53.93,7300.0,52.0479,52.2611,52.0285,52.2611,7300.0
2010-06-30 14:55:00,53.85,53.87,53.71,53.77,6200.0,52.1835,52.2029,52.0479,52.106,6200.0
2010-06-30 15:00:00,53.75,53.8,53.72,53.78,21500.0,52.0866,52.1351,52.0576,52.1157,21500.0
2010-06-30 15:05:00,53.78,53.8,53.65,53.75,480600.0,52.1157,52.1351,51.9897,52.0866,480600.0
2010-06-30 15:10:00,53.75,53.76,53.6,53.67,69300.0,52.0866,52.0963,51.9413,52.0091,69300.0
2010-06-30 15:15:00,53.67,53.67,53.53,53.6,26800.0,52.0091,52.0091,51.8734,51.9413,26800.0
2010-06-30 15:20:00,53.58,53.68,53.54,53.55,17800.0,51.9219,52.0188,51.8831,51.8928,17800.0
2010-06-30 15:25:00,53.56,53.57,53.22,53.22,21400.0,51.9025,51.9122,51.573,51.573,21400.0
2010-06-30 15:30:00,53.25,53.27,52.86,52.86,23400.0,51.6021,51.6215,51.2242,51.2242,23400.0
2010-06-30 15:35:00,52.94,53.06,52.8,52.8,31800.0,51.3017,51.418,51.166,51.166,31800.0
2010-06-30 15:40:00,52.81,53.13,52.7,52.73,26600.0,51.1757,51.4858,51.0691,51.0982,26600.0
2010-06-30 15:45:00,52.68,52.9,52.51,52.86,34500.0,51.0497,51.2629,50.885,51.2242,34500.0
2010-06-30 15:50:00,52.85,52.85,52.4,52.4,62500.0,51.2145,51.2145,50.7784,50.7784,62500.0
2010-06-30 15:55:00,52.41,52.77,52.41,52.55,54500.0,50.7881,51.137,50.7881,50.9238,54500.0
2010-07-01 09:30:00,52.4,52.86,52.39,52.52,8100.0,50.7784,51.2242,50.7687,50.8947,8100.0
2010-07-01 09:35:00,52.52,52.78,52.4,52.45,5200.0,50.8947,51.1466,50.7784,50.8269,5200.0
2010-07-01 09:40:00,52.59,52.59,52.07,52.21,20300.0,50.9625,50.9625,50.4586,50.5943,20300.0
2010-07-01 09:45:00,52.16,52.31,51.66,51.93,29600.0,50.5458,50.6912,50.0613,50.3229,29600.0
2010-07-01 09:50:00,52.0,52.0,51.72,51.82,4700.0,50.3908,50.3908,50.1194,50.2164,4700.0
2010-07-01 09:55:00,51.74,51.75,51.36,51.66,26600.0,50.1388,50.1485,49.7706,50.0613,26600.0
2010-07-01 10:00:00,51.54,51.54,50.62,50.94,35800.0,49.945,49.945,49.0535,49.3636,35800.0
2010-07-01 10:05:00,51.01,51.36,50.94,51.24,24000.0,49.4314,49.7706,49.3636,49.6543,24000.0
2010-07-01 10:10:00,51.23,51.3,50.51,50.51,14300.0,49.6446,49.7124,48.9469,48.9469,14300.0
2010-07-01 10:15:00,50.69,50.83,50.15,50.45,28400.0,49.1213,49.257,48.598,48.8887,28400.0
2010-07-01 10:20:00,50.49,50.55,50.38,50.55,25100.0,48.9275,48.9857,48.8209,48.9857,25100.0
2010-07-01 10:25:00,50.55,50.6,50.43,50.47,23500.0,48.9857,49.0341,48.8694,48.9081,23500.0
2010-07-01 10:30:00,50.48,50.6,50.4,50.5,24100.0,48.9178,49.0341,48.8403,48.9372,24100.0
2010-07-01 10:35:00,50.57,50.57,50.06,50.08,27000.0,49.005,49.005,48.5108,48.5302,27000.0
2010-07-01 10:40:00,50.11,50.13,49.55,49.64,51500.0,48.5593,48.5787,48.0166,48.1038,51500.0
2010-07-01 10:45:00,49.64,50.32,49.64,50.22,18800.0,48.1038,48.7628,48.1038,48.6659,18800.0
2010-07-01 10:50:00,50.34,50.35,49.97,50.0,14300.0,48.7822,48.7918,48.4236,48.4527,14300.0
2010-07-01 10:55:00,49.96,50.28,49.88,49.95,13200.0,48.4139,48.724,48.3364,48.4042,13200.0
2010-07-01 11:00:00,49.95,50.21,49.84,50.17,15400.0,48.4042,48.6562,48.2976,48.6174,15400.0
2010-07-01 11:05:00,50.11,50.2,49.78,50.03,20400.0,48.5593,48.6465,48.2395,48.4817,20400.0
2010-07-01 11:10:00,50.12,50.34,50.07,50.08,7700.0,48.569,48.7822,48.5205,48.5302,7700.0
2010-07-01 11:15:00,50.18,50.41,50.11,50.41,11700.0,48.6271,48.85,48.5593,48.85,11700.0
2010-07-01 11:20:00,50.35,50.45,50.25,50.38,12500.0,48.7918,48.8887,48.6949,48.8209,12500.0
2010-07-01 11:25:00,50.39,51.0,50.37,50.98,17400.0,48.8306,49.4217,48.8112,49.4023,17400.0
2010-07-01 11:30:00,51.0,51.32,50.95,51.32,14800.0,49.4217,49.7318,49.3733,49.7318,14800.0
2010-07-01 11:35:00,51.32,51.58,51.32,51.58,14100.0,49.7318,49.9838,49.7318,49.9838,14100.0
2010-07-01 11:40:00,51.63,51.8,51.33,51.68,24100.0,50.0322,50.197,49.7415,50.0807,24100.0
2010-07-01 11:45:00,51.67,51.88,51.62,51.73,6000.0,50.071,50.2745,50.0225,50.1291,6000.0
2010-07-01 11:50:00,51.7,51.78,51.7,51.7,2700.0,50.1001,50.1776,50.1001,50.1001,2700.0
2010-07-01 11:55:00,51.7,51.7,51.58,51.58,7700.0,50.1001,50.1001,49.9838,49.9838,7700.0
2010-07-01 12:00:00,51.59,51.64,51.55,51.55,6500.0,49.9935,50.0419,49.9547,49.9547,6500.0
2010-07-01 12:05:00,51.58,51.65,51.56,51.63,2600.0,49.9838,50.0516,49.9644,50.0322,2600.0
2010-07-01 12:10:00,51.63,51.73,51.6,51.65,5700.0,50.0322,50.1291,50.0032,50.0516,5700.0
2010-07-01 12:15:00,51.7,51.84,51.62,51.73,3400.0,50.1001,50.2357,50.0225,50.1291,3400.0
2010-07-01 12:20:00,51.73,51.73,51.53,51.63,5000.0,50.1291,50.1291,49.9353,50.0322,5000.0
2010-07-01 12:25:00,51.62,51.81,51.57,51.81,11800.0,50.0225,50.2067,49.9741,50.2067,11800.0
2010-07-01 12:30:00,51.68,51.8,51.68,51.7,5700.0,50.0807,50.197,50.0807,50.1001,5700.0
2010-07-01 12:35:00,51.72,51.81,51.71,51.75,4700.0,50.1194,50.2067,50.1098,50.1485,4700.0
2010-07-01 12:40:00,51.74,52.4,51.74,52.33,26700.0,50.1388,50.7784,50.1388,50.7106,26700.0
2010-07-01 12:45:00,52.29,52.29,52.01,52.15,10900.0,50.6718,50.6718,50.4005,50.5361,10900.0
2010-07-01 12:50:00,52.18,52.18,51.77,51.77,5800.0,50.5652,50.5652,50.1679,50.1679,5800.0
2010-07-01 12:55:00,51.97,51.99,51.71,51.71,5000.0,50.3617,50.3811,50.1098,50.1098,5000.0
2010-07-01 13:00:00,51.74,51.87,51.69,51.69,1900.0,50.1388,50.2648,50.0904,50.0904,1900.0
2010-07-01 13:05:00,51.74,51.88,51.64,51.88,4600.0,50.1388,50.2745,50.0419,50.2745,4600.0
2010-07-01 13:10:00,51.76,51.78,51.51,51.6,4300.0,50.1582,50.1776,49.9159,50.0032,4300.0
2010-07-01 13:15:00,51.64,51.89,51.62,51.8,3000.0,50.0419,50.2842,50.0225,50.197,3000.0
2010-07-01 13:20:00,51.81,52.07,51.81,52.01,16100.0,50.2067,50.4586,50.2067,50.4005,16100.0
2010-07-01 13:25:00,52.01,52.06,51.7,51.7,6500.0,50.4005,50.4489,50.1001,50.1001,6500.0
2010-07-01 13:30:00,51.8,52.06,51.8,52.03,12400.0,50.197,50.4489,50.197,50.4199,12400.0
2010-07-01 13:35:00,52.01,52.06,51.94,52.06,5900.0,50.4005,50.4489,50.3326,50.4489,5900.0
2010-07-01 13:40:00,52.1,52.19,51.89,52.0,5700.0,50.4877,50.5749,50.2842,50.3908,5700.0
2010-07-01 13:45:00,52.01,52.04,51.84,51.98,22600.0,50.4005,50.4295,50.2357,50.3714,22600.0
2010-07-01 13:50:00,52.03,52.19,51.99,52.13,4600.0,50.4199,50.5749,50.3811,50.5168,4600.0
2010-07-01 13:55:00,52.18,52.55,52.11,52.49,7900.0,50.5652,50.9238,50.4974,50.8656,7900.0
2010-07-01 14:00:00,52.38,52.67,52.34,52.34,6200.0,50.759,51.04,50.7203,50.7203,6200.0
2010-07-01 14:05:00,52.29,52.5,52.28,52.45,6700.0,50.6718,50.8753,50.6621,50.8269,6700.0
2010-07-01 14:10:00,52.33,52.64,52.26,52.64,3600.0,50.7106,51.011,50.6427,51.011,3600.0
2010-07-01 14:15:00,52.57,52.68,52.44,52.51,10200.0,50.9431,51.0497,50.8172,50.885,10200.0
2010-07-01 14:20:00,52.42,52.49,52.17,52.49,9400.0,50.7978,50.8656,50.5555,50.8656,9400.0
2010-07-01 14:25:00,52.53,52.57,52.4,52.44,5100.0,50.9044,50.9431,50.7784,50.8172,5100.0
2010-07-01 14:30:00,52.5,52.5,52.33,52.45,7100.0,50.8753,50.8753,50.7106,50.8269,7100.0
2010-07-01 14:35:00,52.51,52.56,52.22,52.22,9900.0,50.885,50.9335,50.604,50.604,9900.0
2010-07-01 14:40:00,52.23,52.26,51.88,51.88,6400.0,50.6137,50.6427,50.2745,50.2745,6400.0
2010-07-01 14:45:00,51.89,52.1,51.88,52.04,8600.0,50.2842,50.4877,50.2745,50.4295,8600.0
2010-07-01 14:50:00,52.08,52.15,51.97,52.1,10700.0,50.4683,50.5361,50.3617,50.4877,10700.0
2010-07-01 14:55:00,52.1,52.24,51.99,52.17,13100.0,50.4877,50.6234,50.3811,50.5555,13100.0
2010-07-01 15:00:00,52.14,52.46,52.13,52.42,6900.0,50.5264,50.8365,50.5168,50.7978,6900.0
2010-07-01 15:05:00,52.42,52.7,52.42,52.43,21900.0,50.7978,51.0691,50.7978,50.8075,21900.0
2010-07-01 15:10:00,52.43,52.43,52.26,52.31,14300.0,50.8075,50.8075,50.6427,50.6912,14300.0
2010-07-01 15:15:00,52.35,52.41,52.3,52.32,7500.0,50.73,50.7881,50.6815,50.7009,7500.0
2010-07-01 15:20:00,52.3,52.44,52.3,52.33,16800.0,50.6815,50.8172,50.6815,50.7106,16800.0
2010-07-01 15:25:00,52.33,52.64,52.33,52.61,9100.0,50.7106,51.011,50.7106,50.9819,9100.0
2010-07-01 15:30:00,52.55,52.82,52.5,52.72,14300.0,50.9238,51.1854,50.8753,51.0885,14300.0
2010-07-01 15:35:00,52.71,52.96,52.69,52.79,11200.0,51.0788,51.3211,51.0594,51.1563,11200.0
2010-07-01 15:40:00,52.72,52.82,52.66,52.72,18400.0,51.0885,51.1854,51.0304,51.0885,18400.0
2010-07-01 15:45:00,52.72,52.91,52.57,52.58,14900.0,51.0885,51.2726,50.9431,50.9528,14900.0
2010-07-01 15:50:00,52.59,52.83,52.41,52.74,12600.0,50.9625,51.1951,50.7881,51.1079,12600.0
2010-07-01 15:55:00,52.81,52.81,52.61,52.69,22100.0,51.1757,51.1757,50.9819,51.0594,22100.0
2010-07-02 09:30:00,52.84,52.98,52.21,52.55,6600.0,51.2048,51.3405,50.5943,50.9238,6600.0
2010-07-02 09:35:00,52.6,52.85,52.6,52.81,5800.0,50.9722,51.2145,50.9722,51.1757,5800.0
2010-07-02 09:40:00,52.72,52.91,52.6,52.68,3600.0,51.0885,51.2726,50.9722,51.0497,3600.0
2010-07-02 09:45:00,52.6,52.8,52.52,52.59,5900.0,50.9722,51.166,50.8947,50.9625,5900.0
2010-07-02 09:50:00,52.49,52.5,52.13,52.46,6100.0,50.8656,50.8753,50.5168,50.8365,6100.0
2010-07-02 09:55:00,52.58,52.67,52.49,52.58,2200.0,50.9528,51.04,50.8656,50.9528,2200.0
2010-07-02 10:00:00,52.59,52.84,52.5,52.53,10600.0,50.9625,51.2048,50.8753,50.9044,10600.0
2010-07-02 10:05:00,52.52,52.89,52.5,52.65,7600.0,50.8947,51.2532,50.8753,51.0207,7600.0
2010-07-02 10:10:00,52.72,52.8,52.64,52.8,9300.0,51.0885,51.166,51.011,51.166,9300.0
2010-07-02 10:15:00,52.8,53.13,52.68,53.08,10100.0,51.166,51.4858,51.0497,51.4374,10100.0
2010-07-02 10:20:00,53.0,53.07,52.88,52.9,6100.0,51.3598,51.4277,51.2435,51.2629,6100.0
2010-07-02 10:25:00,52.93,52.93,52.65,52.73,4800.0,51.292,51.292,51.0207,51.0982,4800.0
2010-07-02 10:30:00,52.82,52.82,52.52,52.82,12800.0,51.1854,51.1854,50.8947,51.1854,12800.0
2010-07-02 10:35:00,52.77,52.79,52.47,52.54,8500.0,51.137,51.1563,50.8462,50.9141,8500.0
2010-07-02 10:40:00,52.64,52.8,52.54,52.54,1900.0,51.011,51.166,50.9141,50.9141,1900.0
2010-07-02 10:45:00,52.54,52.72,52.52,52.72,900.0,50.9141,51.0885,50.8947,51.0885,900.0
2010-07-02 10:50:00,52.62,52.67,52.34,52.41,4500.0,50.9916,51.04,50.7203,50.7881,4500.0
2010-07-02 10:55:00,52.4,52.48,52.15,52.22,5300.0,50.7784,50.8559,50.5361,50.604,5300.0
2010-07-02 11:00:00,52.18,52.2,52.04,52.04,5200.0,50.5652,50.5846,50.4295,50.4295,5200.0
2010-07-02 11:05:00,52.11,52.36,52.09,52.26,3700.0,50.4974,50.7396,50.478,50.6427,3700.0
2010-07-02 11:10:00,52.26,52.32,52.18,52.32,2200.0,50.6427,50.7009,50.5652,50.7009,2200.0
2010-07-02 11:15:00,52.38,52.38,51.88,51.88,4700.0,50.759,50.759,50.2745,50.2745,4700.0
2010-07-02 11:20:00,51.89,52.17,51.88,52.07,3500.0,50.2842,50.5555,50.2745,50.4586,3500.0
2010-07-02 11:25:00,52.05,52.16,51.89,51.91,2300.0,50.4392,50.5458,50.2842,50.3036,2300.0
2010-07-02 11:30:00,51.97,51.97,51.82,51.82,900.0,50.3617,50.3617,50.2164,50.2164,900.0
2010-07-02 11:35:00,51.88,51.9,51.5,51.61,10000.0,50.2745,50.2939,49.9063,50.0129,10000.0
2010-07-02 11:40:00,51.52,51.6,51.33,51.46,11500.0,49.9256,50.0032,49.7415,49.8675,11500.0
2010-07-02 11:45:00,51.47,51.55,51.4,51.48,7000.0,49.8772,49.9547,49.8094,49.8869,7000.0
2010-07-02 11:50:00,51.47,51.76,51.31,51.75,11700.0,49.8772,50.1582,49.7221,50.1485,11700.0
2010-07-02 11:55:00,51.68,51.69,51.25,51.67,8500.0,50.0807,50.0904,49.664,50.071,8500.0
2010-07-02 12:00:00,51.63,51.67,51.38,51.38,4900.0,50.0322,50.071,49.79,49.79,4900.0
2010-07-02 12:05:00,51.4,51.49,51.31,51.45,2500.0,49.8094,49.8966,49.7221,49.8578,2500.0
2010-07-02 12:10:00,51.44,51.71,51.44,51.67,4400.0,49.8481,50.1098,49.8481,50.071,4400.0
2010-07-02 12:15:00,51.67,51.69,51.41,51.42,2200.0,50.071,50.0904,49.819,49.8287,2200.0
2010-07-02 12:20:00,51.26,51.81,51.26,51.73,5400.0,49.6737,50.2067,49.6737,50.1291,5400.0
2010-07-02 12:25:00,51.78,51.89,51.61,51.83,15300.0,50.1776,50.2842,50.0129,50.226,15300.0
2010-07-02 12:30:00,51.83,52.0,51.78,51.84,8500.0,50.226,50.3908,50.1776,50.2357,8500.0
2010-07-02 12:35:00,51.85,51.89,51.57,51.81,9400.0,50.2454,50.2842,49.9741,50.2067,9400.0
2010-07-02 12:40:00,51.81,51.85,51.62,51.62,12900.0,50.2067,50.2454,50.0225,50.0225,12900.0
2010-07-02 12:45:00,51.66,51.81,51.6,51.72,16600.0,50.0613,50.2067,50.0032,50.1194,16600.0
2010-07-02 12:50:00,51.69,51.8,51.58,51.58,13900.0,50.0904,50.197,49.9838,49.9838,13900.0
2010-07-02 12:55:00,51.5,51.72,51.41,51.41,4300.0,49.9063,50.1194,49.819,49.819,4300.0
2010-07-02 13:00:00,51.39,51.47,51.18,51.26,9600.0,49.7997,49.8772,49.5962,49.6737,9600.0
2010-07-02 13:05:00,51.25,51.64,51.25,51.61,14500.0,49.664,50.0419,49.664,50.0129,14500.0
2010-07-02 13:10:00,51.65,51.75,51.55,51.7,5900.0,50.0516,50.1485,49.9547,50.1001,5900.0
2010-07-02 13:15:00,51.73,51.83,51.67,51.75,10600.0,50.1291,50.226,50.071,50.1485,10600.0
2010-07-02 13:20:00,51.75,51.76,51.67,51.76,2400.0,50.1485,50.1582,50.071,50.1582,2400.0
2010-07-02 13:25:00,51.72,51.8,51.67,51.75,7200.0,50.1194,50.197,50.071,50.1485,7200.0
2010-07-02 13:30:00,51.74,52.04,51.71,52.01,6800.0,50.1388,50.4295,50.1098,50.4005,6800.0
2010-07-02 13:35:00,51.92,52.07,51.8,51.82,4800.0,50.3133,50.4586,50.197,50.2164,4800.0
2010-07-02 13:40:00,51.85,51.88,51.77,51.87,6000.0,50.2454,50.2745,50.1679,50.2648,6000.0
2010-07-02 13:45:00,51.87,51.95,51.87,51.92,4200.0,50.2648,50.3423,50.2648,50.3133,4200.0
2010-07-02 13:50:00,51.88,51.88,51.71,51.72,5100.0,50.2745,50.2745,50.1098,50.1194,5100.0
2010-07-02 13:55:00,51.77,52.0,51.72,51.92,14000.0,50.1679,50.3908,50.1194,50.3133,14000.0
2010-07-02 14:00:00,51.91,52.0,51.82,51.93,13000.0,50.3036,50.3908,50.2164,50.3229,13000.0
2010-07-02 14:05:00,51.88,52.13,51.88,52.08,17200.0,50.2745,50.5168,50.2745,50.4683,17200.0
2010-07-02 14:10:00,52.09,52.15,51.97,51.97,4500.0,50.478,50.5361,50.3617,50.3617,4500.0
2010-07-02 14:15:00,51.95,52.26,51.95,52.2,13200.0,50.3423,50.6427,50.3423,50.5846,13200.0
2010-07-02 14:20:00,52.23,52.27,52.15,52.15,1300.0,50.6137,50.6524,50.5361,50.5361,1300.0
2010-07-02 14:25:00,52.23,52.25,52.14,52.15,2700.0,50.6137,50.633,50.5264,50.5361,2700.0
2010-07-02 14:30:00,52.16,52.16,51.92,52.04,2100.0,50.5458,50.5458,50.3133,50.4295,2100.0
2010-07-02 14:35:00,52.02,52.14,51.95,52.11,6700.0,50.4102,50.5264,50.3423,50.4974,6700.0
2010-07-02 14:40:00,52.16,52.2,51.96,52.0,2700.0,50.5458,50.5846,50.352,50.3908,2700.0
2010-07-02 14:45:00,52.02,52.05,51.99,52.05,900.0,50.4102,50.4392,50.3811,50.4392,900.0
2010-07-02 14:50:00,51.98,51.98,51.82,51.9,15500.0,50.3714,50.3714,50.2164,50.2939,15500.0
2010-07-02 14:55:00,51.92,51.99,51.92,51.93,3200.0,50.3133,50.3811,50.3133,50.3229,3200.0
2010-07-02 15:00:00,51.92,51.93,51.65,51.87,10500.0,50.3133,50.3229,50.0516,50.2648,10500.0
2010-07-02 15:05:00,51.88,52.14,51.76,52.11,7300.0,50.2745,50.5264,50.1582,50.4974,7300.0
2010-07-02 15:10:00,52.16,52.19,51.89,51.94,6200.0,50.5458,50.5749,50.2842,50.3326,6200.0
2010-07-02 15:15:00,52.04,52.15,52.0,52.15,2100.0,50.4295,50.5361,50.3908,50.5361,2100.0
2010-07-02 15:20:00,52.2,52.2,52.03,52.12,3900.0,50.5846,50.5846,50.4199,50.5071,3900.0
2010-07-02 15:25:00,52.06,52.24,52.04,52.05,10300.0,50.4489,50.6234,50.4295,50.4392,10300.0
2010-07-02 15:30:00,52.01,52.08,52.0,52.07,2500.0,50.4005,50.4683,50.3908,50.4586,2500.0
2010-07-02 15:35:00,52.03,52.51,51.99,52.51,14500.0,50.4199,50.885,50.3811,50.885,14500.0
2010-07-02 15:40:00,52.5,52.5,52.25,52.36,8700.0,50.8753,50.8753,50.633,50.7396,8700.0
2010-07-02 15:45:00,52.41,52.67,52.29,52.4,13500.0,50.7881,51.04,50.6718,50.7784,13500.0
2010-07-02 15:50:00,52.34,52.37,52.19,52.23,5000.0,50.7203,50.7493,50.5749,50.6137,5000.0
2010-07-02 15:55:00,52.22,52.31,52.02,52.12,13400.0,50.604,50.6912,50.4102,50.5071,13400.0
2010-07-06 09:30:00,55.06,55.08,53.33,53.35,28800.0,53.3561,53.3755,51.6796,51.699,28800.0
2010-07-06 09:35:00,53.4,53.76,53.38,53.67,10200.0,51.7475,52.0963,51.7281,52.0091,10200.0
2010-07-06 09:40:00,53.68,53.76,53.5,53.69,6600.0,52.0188,52.0963,51.8444,52.0285,6600.0
2010-07-06 09:45:00,53.66,53.76,53.61,53.72,8300.0,51.9994,52.0963,51.951,52.0576,8300.0
2010-07-06 09:50:00,53.72,54.0,53.72,53.92,11800.0,52.0576,52.3289,52.0576,52.2514,11800.0
2010-07-06 09:55:00,53.98,54.03,53.85,53.97,11400.0,52.3095,52.358,52.1835,52.2998,11400.0
2010-07-06 10:00:00,53.93,54.26,53.7,54.26,9200.0,52.2611,52.5808,52.0382,52.5808,9200.0
2010-07-06 10:05:00,54.22,54.75,54.19,54.72,28900.0,52.5421,53.0557,52.513,53.0266,28900.0
2010-07-06 10:10:00,54.65,54.95,54.65,54.95,18500.0,52.9588,53.2495,52.9588,53.2495,18500.0
2010-07-06 10:15:00,54.94,54.94,54.65,54.7,10300.0,53.2398,53.2398,52.9588,53.0072,10300.0
2010-07-06 10:20:00,54.69,54.95,54.69,54.93,13300.0,52.9975,53.2495,52.9975,53.2301,13300.0
2010-07-06 10:25:00,54.86,54.9,54.8,54.89,4800.0,53.1623,53.201,53.1041,53.1913,4800.0
2010-07-06 10:30:00,54.91,54.92,54.58,54.85,5400.0,53.2107,53.2204,52.8909,53.1526,5400.0
2010-07-06 10:35:00,54.84,54.85,54.68,54.77,5300.0,53.1429,53.1526,52.9878,53.0751,5300.0
2010-07-06 10:40:00,54.81,54.81,54.77,54.8,1800.0,53.1138,53.1138,53.0751,53.1041,1800.0
2010-07-06 10:45:00,54.73,54.76,54.68,54.76,2200.0,53.0363,53.0654,52.9878,53.0654,2200.0
2010-07-06 10:50:00,54.76,54.89,54.73,54.89,3200.0,53.0654,53.1913,53.0363,53.1913,3200.0
2010-07-06 10:55:00,54.9,54.9,54.52,54.52,2200.0,53.201,53.201,52.8328,52.8328,2200.0
2010-07-06 11:00:00,54.42,54.59,54.42,54.59,2000.0,52.7359,52.9006,52.7359,52.9006,2000.0
2010-07-06 11:05:00,54.59,54.59,54.42,54.56,5000.0,52.9006,52.9006,52.7359,52.8716,5000.0
2010-07-06 11:10:00,54.5,54.66,54.49,54.54,7800.0,52.8134,52.9685,52.8037,52.8522,7800.0
2010-07-06 11:15:00,54.49,54.49,54.24,54.24,1300.0,52.8037,52.8037,52.5615,52.5615,1300.0
2010-07-06 11:20:00,54.3,54.33,54.23,54.27,3400.0,52.6196,52.6487,52.5518,52.5905,3400.0
2010-07-06 11:25:00,54.27,54.42,54.19,54.42,7500.0,52.5905,52.7359,52.513,52.7359,7500.0
2010-07-06 11:30:00,54.41,54.45,54.22,54.4,13400.0,52.7262,52.765,52.5421,52.7165,13400.0
2010-07-06 11:35:00,54.42,54.52,54.28,54.48,10500.0,52.7359,52.8328,52.6002,52.794,10500.0
2010-07-06 11:40:00,54.49,54.63,54.49,54.61,6500.0,52.8037,52.9394,52.8037,52.92,6500.0
2010-07-06 11:45:00,54.66,54.67,54.57,54.58,2800.0,52.9685,52.9782,52.8812,52.8909,2800.0
2010-07-06 11:50:00,54.6,54.66,54.5,54.5,4300.0,52.9103,52.9685,52.8134,52.8134,4300.0
2010-07-06 11:55:00,54.49,54.77,54.49,54.74,3900.0,52.8037,53.0751,52.8037,53.046,3900.0
2010-07-06 12:00:00,54.75,54.76,54.69,54.73,1600.0,53.0557,53.0654,52.9975,53.0363,1600.0
2010-07-06 12:05:00,54.74,54.91,54.72,54.91,2600.0,53.046,53.2107,53.0266,53.2107,2600.0
2010-07-06 12:10:00,54.86,54.86,54.45,54.45,5600.0,53.1623,53.1623,52.765,52.765,5600.0
2010-07-06 12:15:00,54.46,54.69,54.43,54.63,4800.0,52.7747,52.9975,52.7456,52.9394,4800.0
2010-07-06 12:20:00,54.63,54.64,54.38,54.38,6100.0,52.9394,52.9491,52.6971,52.6971,6100.0
2010-07-06 12:25:00,54.31,54.36,54.13,54.34,3200.0,52.6293,52.6777,52.4549,52.6584,3200.0
2010-07-06 12:30:00,54.36,54.37,54.11,54.21,2800.0,52.6777,52.6874,52.4355,52.5324,2800.0
2010-07-06 12:35:00,54.25,54.42,54.25,54.37,2000.0,52.5712,52.7359,52.5712,52.6874,2000.0
2010-07-06 12:40:00,54.34,54.34,54.0,54.05,3900.0,52.6584,52.6584,52.3289,52.3773,3900.0
2010-07-06 12:45:00,54.0,54.11,53.98,53.99,2600.0,52.3289,52.4355,52.3095,52.3192,2600.0
2010-07-06 12:50:00,53.93,54.17,53.93,54.17,4300.0,52.2611,52.4936,52.2611,52.4936,4300.0
2010-07-06 12:55:00,54.07,54.15,53.89,53.89,6600.0,52.3967,52.4742,52.2223,52.2223,6600.0
2010-07-06 13:00:00,53.98,54.08,53.98,54.04,1600.0,52.3095,52.4064,52.3095,52.3677,1600.0
2010-07-06 13:05:00,54.03,54.29,53.98,54.17,6300.0,52.358,52.6099,52.3095,52.4936,6300.0
2010-07-06 13:10:00,54.15,54.15,53.96,53.96,2100.0,52.4742,52.4742,52.2901,52.2901,2100.0
2010-07-06 13:15:00,53.94,54.02,53.59,53.6,9100.0,52.2707,52.3483,51.9316,51.9413,9100.0
2010-07-06 13:20:00,53.65,53.77,53.65,53.71,3500.0,51.9897,52.106,51.9897,52.0479,3500.0
2010-07-06 13:25:00,53.69,53.72,53.46,53.68,5100.0,52.0285,52.0576,51.8056,52.0188,5100.0
2010-07-06 13:30:00,53.66,53.7,53.56,53.64,5600.0,51.9994,52.0382,51.9025,51.98,5600.0
2010-07-06 13:35:00,53.63,53.63,53.39,53.47,2300.0,51.9703,51.9703,51.7378,51.8153,2300.0
2010-07-06 13:40:00,53.49,53.58,53.18,53.28,4500.0,51.8347,51.9219,51.5343,51.6312,4500.0
2010-07-06 13:45:00,53.25,53.29,53.15,53.29,3800.0,51.6021,51.6409,51.5052,51.6409,3800.0
2010-07-06 13:50:00,53.32,53.46,53.13,53.13,14600.0,51.6699,51.8056,51.4858,51.4858,14600.0
2010-07-06 13:55:00,53.09,53.1,52.94,52.96,10800.0,51.4471,51.4567,51.3017,51.3211,10800.0
2010-07-06 14:00:00,53.1,53.21,53.05,53.05,3800.0,51.4567,51.5633,51.4083,51.4083,3800.0
2010-07-06 14:05:00,53.01,53.02,52.7,52.79,7400.0,51.3695,51.3792,51.0691,51.1563,7400.0
2010-07-06 14:10:00,52.77,52.96,52.77,52.83,12400.0,51.137,51.3211,51.137,51.1951,12400.0
2010-07-06 14:15:00,52.85,53.18,52.85,52.91,11900.0,51.2145,51.5343,51.2145,51.2726,11900.0
2010-07-06 14:20:00,52.86,53.0,52.85,52.98,8100.0,51.2242,51.3598,51.2145,51.3405,8100.0
2010-07-06 14:25:00,53.0,53.13,52.95,53.12,18700.0,51.3598,51.4858,51.3114,51.4761,18700.0
2010-07-06 14:30:00,53.11,53.21,53.0,53.15,12500.0,51.4664,51.5633,51.3598,51.5052,12500.0
2010-07-06 14:35:00,53.19,53.46,53.14,53.39,34800.0,51.544,51.8056,51.4955,51.7378,34800.0
2010-07-06 14:40:00,53.42,53.47,53.02,53.03,6900.0,51.7668,51.8153,51.3792,51.3889,6900.0
2010-07-06 14:45:00,53.04,53.1,52.88,53.07,11500.0,51.3986,51.4567,51.2435,51.4277,11500.0
2010-07-06 14:50:00,53.04,53.26,52.96,53.25,13100.0,51.3986,51.6118,51.3211,51.6021,13100.0
2010-07-06 14:55:00,53.25,53.26,53.0,53.05,18600.0,51.6021,51.6118,51.3598,51.4083,18600.0
2010-07-06 15:00:00,52.97,53.2,52.91,52.91,10100.0,51.3308,51.5536,51.2726,51.2726,10100.0
2010-07-06 15:05:00,52.9,53.07,52.7,53.0,12500.0,51.2629,51.4277,51.0691,51.3598,12500.0
2010-07-06 15:10:00,52.98,53.0,52.71,52.91,19500.0,51.3405,51.3598,51.0788,51.2726,19500.0
2010-07-06 15:15:00,52.99,53.02,52.73,52.74,9900.0,51.3501,51.3792,51.0982,51.1079,9900.0
2010-07-06 15:20:00,52.75,52.79,52.47,52.57,11600.0,51.1176,51.1563,50.8462,50.9431,11600.0
2010-07-06 15:25:00,52.57,52.95,52.56,52.8,13500.0,50.9431,51.3114,50.9335,51.166,13500.0
2010-07-06 15:30:00,52.85,53.0,52.75,52.86,9500.0,51.2145,51.3598,51.1176,51.2242,9500.0
2010-07-06 15:35:00,52.99,53.05,52.81,52.91,14700.0,51.3501,51.4083,51.1757,51.2726,14700.0
2010-07-06 15:40:00,52.94,53.12,52.86,52.97,16400.0,51.3017,51.4761,51.2242,51.3308,16400.0
2010-07-06 15:45:00,52.99,53.24,52.87,52.9,15600.0,51.3501,51.5924,51.2339,51.2629,15600.0
2010-07-06 15:50:00,52.92,53.14,52.86,52.89,14100.0,51.2823,51.4955,51.2242,51.2532,14100.0
2010-07-06 15:55:00,52.88,53.22,52.88,53.17,15800.0,51.2435,51.573,51.2435,51.5246,15800.0
2010-07-07 09:30:00,53.52,54.51,53.52,54.09,5000.0,51.8637,52.8231,51.8637,52.4161,5000.0
2010-07-07 09:35:00,54.11,54.11,53.49,53.54,3600.0,52.4355,52.4355,51.8347,51.8831,3600.0
2010-07-07 09:40:00,53.64,53.67,53.32,53.5,2600.0,51.98,52.0091,51.6699,51.8444,2600.0
2010-07-07 09:45:00,53.39,53.45,53.35,53.35,2500.0,51.7378,51.7959,51.699,51.699,2500.0
2010-07-07 09:50:00,53.39,53.68,53.38,53.58,3100.0,51.7378,52.0188,51.7281,51.9219,3100.0
2010-07-07 09:55:00,53.97,54.04,53.94,54.0,1800.0,52.2998,52.3677,52.2707,52.3289,1800.0
2010-07-07 10:00:00,54.02,54.3,54.0,54.3,3600.0,52.3483,52.6196,52.3289,52.6196,3600.0
2010-07-07 10:05:00,54.32,54.34,54.02,54.02,4500.0,52.639,52.6584,52.3483,52.3483,4500.0
2010-07-07 10:10:00,53.95,54.5,53.95,54.45,11300.0,52.2804,52.8134,52.2804,52.765,11300.0
2010-07-07 10:15:00,54.24,54.31,54.02,54.05,4000.0,52.5615,52.6293,52.3483,52.3773,4000.0
2010-07-07 10:20:00,54.04,54.19,54.04,54.12,8000.0,52.3677,52.513,52.3677,52.4452,8000.0
2010-07-07 10:25:00,54.08,54.31,54.08,54.31,16100.0,52.4064,52.6293,52.4064,52.6293,16100.0
2010-07-07 10:30:00,54.27,54.33,54.21,54.33,3500.0,52.5905,52.6487,52.5324,52.6487,3500.0
2010-07-07 10:35:00,54.33,54.46,54.27,54.27,3300.0,52.6487,52.7747,52.5905,52.5905,3300.0
2010-07-07 10:40:00,54.22,54.35,54.03,54.1,9800.0,52.5421,52.6681,52.358,52.4258,9800.0
2010-07-07 10:45:00,54.1,54.4,54.1,54.32,16300.0,52.4258,52.7165,52.4258,52.639,16300.0
2010-07-07 10:50:00,54.33,54.44,54.27,54.31,18500.0,52.6487,52.7553,52.5905,52.6293,18500.0
2010-07-07 10:55:00,54.35,54.42,54.13,54.42,7700.0,52.6681,52.7359,52.4549,52.7359,7700.0
2010-07-07 11:00:00,54.27,54.33,54.25,54.27,1200.0,52.5905,52.6487,52.5712,52.5905,1200.0
2010-07-07 11:05:00,54.26,54.31,54.2,54.27,5100.0,52.5808,52.6293,52.5227,52.5905,5100.0
2010-07-07 11:10:00,54.23,54.38,54.15,54.15,7400.0,52.5518,52.6971,52.4742,52.4742,7400.0
2010-07-07 11:15:00,54.16,54.16,54.06,54.08,6200.0,52.4839,52.4839,52.387,52.4064,6200.0
2010-07-07 11:20:00,54.05,54.18,54.05,54.18,1800.0,52.3773,52.5033,52.3773,52.5033,1800.0
2010-07-07 11:25:00,54.18,54.3,54.09,54.27,7900.0,52.5033,52.6196,52.4161,52.5905,7900.0
2010-07-07 11:30:00,54.23,54.39,54.11,54.31,22600.0,52.5518,52.7068,52.4355,52.6293,22600.0
2010-07-07 11:35:00,54.38,54.4,54.28,54.32,2800.0,52.6971,52.7165,52.6002,52.639,2800.0
2010-07-07 11:40:00,54.32,54.38,54.3,54.34,7000.0,52.639,52.6971,52.6196,52.6584,7000.0
2010-07-07 11:45:00,54.28,54.39,54.18,54.18,3800.0,52.6002,52.7068,52.5033,52.5033,3800.0
2010-07-07 11:50:00,54.19,54.44,54.16,54.39,11700.0,52.513,52.7553,52.4839,52.7068,11700.0
2010-07-07 11:55:00,54.36,54.63,54.31,54.61,10000.0,52.6777,52.9394,52.6293,52.92,10000.0
2010-07-07 12:00:00,54.64,54.65,54.47,54.5,2200.0,52.9491,52.9588,52.7843,52.8134,2200.0
2010-07-07 12:05:00,54.43,54.53,54.36,54.53,4900.0,52.7456,52.8425,52.6777,52.8425,4900.0
2010-07-07 12:10:00,54.57,54.75,54.52,54.67,7900.0,52.8812,53.0557,52.8328,52.9782,7900.0
2010-07-07 12:15:00,54.7,54.75,54.52,54.52,7500.0,53.0072,53.0557,52.8328,52.8328,7500.0
2010-07-07 12:20:00,54.43,54.55,54.42,54.54,3700.0,52.7456,52.8619,52.7359,52.8522,3700.0
2010-07-07 12:25:00,54.54,54.82,54.48,54.81,13300.0,52.8522,53.1235,52.794,53.1138,13300.0
2010-07-07 12:30:00,54.86,54.91,54.69,54.77,7100.0,53.1623,53.2107,52.9975,53.0751,7100.0
2010-07-07 12:35:00,54.69,54.78,54.67,54.69,10400.0,52.9975,53.0848,52.9782,52.9975,10400.0
2010-07-07 12:40:00,54.69,54.7,54.57,54.58,11600.0,52.9975,53.0072,52.8812,52.8909,11600.0
2010-07-07 12:45:00,54.68,54.68,54.5,54.5,1000.0,52.9878,52.9878,52.8134,52.8134,1000.0
2010-07-07 12:50:00,54.55,54.58,54.55,54.55,600.0,52.8619,52.8909,52.8619,52.8619,600.0
2010-07-07 12:55:00,54.58,54.6,54.5,54.53,6300.0,52.8909,52.9103,52.8134,52.8425,6300.0
2010-07-07 13:00:00,54.57,54.67,54.52,54.67,3000.0,52.8812,52.9782,52.8328,52.9782,3000.0
2010-07-07 13:05:00,54.73,54.77,54.69,54.73,900.0,53.0363,53.0751,52.9975,53.0363,900.0
2010-07-07 13:10:00,54.7,55.0,54.69,54.98,4800.0,53.0072,53.2979,52.9975,53.2786,4800.0
2010-07-07 13:15:00,54.99,55.1,54.96,55.0,4300.0,53.2883,53.3948,53.2592,53.2979,4300.0
2010-07-07 13:20:00,55.05,55.05,54.94,55.01,2900.0,53.3464,53.3464,53.2398,53.3076,2900.0
2010-07-07 13:25:00,55.01,55.03,54.98,54.99,17000.0,53.3076,53.327,53.2786,53.2883,17000.0
2010-07-07 13:30:00,55.0,55.02,54.84,54.85,8200.0,53.2979,53.3173,53.1429,53.1526,8200.0
2010-07-07 13:35:00,54.85,54.93,54.75,54.93,3800.0,53.1526,53.2301,53.0557,53.2301,3800.0
2010-07-07 13:40:00,54.94,55.04,54.94,55.0,11000.0,53.2398,53.3367,53.2398,53.2979,11000.0
2010-07-07 13:45:00,55.0,55.29,55.0,55.23,7000.0,53.2979,53.579,53.2979,53.5208,7000.0
2010-07-07 13:50:00,55.29,55.31,55.21,55.28,4700.0,53.579,53.5983,53.5014,53.5693,4700.0
2010-07-07 13:55:00,55.19,55.19,55.03,55.03,1000.0,53.4821,53.4821,53.327,53.327,1000.0
2010-07-07 14:00:00,55.06,55.24,55.04,55.17,5700.0,53.3561,53.5305,53.3367,53.4627,5700.0
2010-07-07 14:05:00,55.16,55.27,55.11,55.19,12800.0,53.453,53.5596,53.4045,53.4821,12800.0
2010-07-07 14:10:00,55.22,55.36,55.18,55.22,25700.0,53.5111,53.6468,53.4724,53.5111,25700.0
2010-07-07 14:15:00,55.21,55.26,55.0,55.15,5800.0,53.5014,53.5499,53.2979,53.4433,5800.0
2010-07-07 14:20:00,55.07,55.16,55.07,55.12,1300.0,53.3658,53.453,53.3658,53.4142,1300.0
2010-07-07 14:25:00,55.05,55.1,55.04,55.08,2900.0,53.3464,53.3948,53.3367,53.3755,2900.0
2010-07-07 14:30:00,55.07,55.11,54.99,55.05,6300.0,53.3658,53.4045,53.2883,53.3464,6300.0
2010-07-07 14:35:00,55.05,55.08,54.97,54.97,3200.0,53.3464,53.3755,53.2689,53.2689,3200.0
2010-07-07 14:40:00,54.88,55.12,54.87,55.09,11800.0,53.1817,53.4142,53.172,53.3852,11800.0
2010-07-07 14:45:00,55.07,55.19,54.93,55.16,12500.0,53.3658,53.4821,53.2301,53.453,12500.0
2010-07-07 14:50:00,55.11,55.22,55.08,55.19,21600.0,53.4045,53.5111,53.3755,53.4821,21600.0
2010-07-07 14:55:00,55.17,55.25,55.09,55.14,15200.0,53.4627,53.5402,53.3852,53.4336,15200.0
2010-07-07 15:00:00,55.11,55.14,55.01,55.05,6900.0,53.4045,53.4336,53.3076,53.3464,6900.0
2010-07-07 15:05:00,54.99,55.16,54.92,55.05,13500.0,53.2883,53.453,53.2204,53.3464,13500.0
2010-07-07 15:10:00,55.07,55.19,55.06,55.15,17100.0,53.3658,53.4821,53.3561,53.4433,17100.0
2010-07-07 15:15:00,55.19,55.2,54.99,55.03,9700.0,53.4821,53.4918,53.2883,53.327,9700.0
2010-07-07 15:20:00,54.99,55.31,54.98,55.18,8500.0,53.2883,53.5983,53.2786,53.4724,8500.0
2010-07-07 15:25:00,55.17,55.17,55.0,55.08,16900.0,53.4627,53.4627,53.2979,53.3755,16900.0
2010-07-07 15:30:00,55.08,55.3,55.02,55.3,23400.0,53.3755,53.5887,53.3173,53.5887,23400.0
2010-07-07 15:35:00,55.29,55.32,55.14,55.3,5000.0,53.579,53.608,53.4336,53.5887,5000.0
2010-07-07 15:40:00,55.23,55.49,55.17,55.49,8600.0,53.5208,53.7728,53.4627,53.7728,8600.0
2010-07-07 15:45:00,55.47,55.52,55.26,55.37,7300.0,53.7534,53.8019,53.5499,53.6565,7300.0
2010-07-07 15:50:00,55.38,55.53,55.32,55.45,5800.0,53.6662,53.8115,53.608,53.734,5800.0
2010-07-07 15:55:00,55.44,55.47,55.31,55.47,11200.0,53.7243,53.7534,53.5983,53.7534,11200.0
2010-07-08 09:30:00,56.32,57.77,56.27,57.66,47400.0,54.5771,55.9822,54.5286,55.8756,47400.0
2010-07-08 09:35:00,57.55,58.13,57.4,57.96,42600.0,55.769,56.3311,55.6237,56.1663,42600.0
2010-07-08 09:40:00,57.79,57.81,57.1,57.22,21700.0,56.0016,56.021,55.333,55.4492,21700.0
2010-07-08 09:45:00,57.24,57.4,57.11,57.23,12700.0,55.4686,55.6237,55.3426,55.4589,12700.0
2010-07-08 09:50:00,57.24,57.3,57.13,57.19,21100.0,55.4686,55.5268,55.362,55.4202,21100.0
2010-07-08 09:55:00,57.19,57.67,57.11,57.67,25000.0,55.4202,55.8853,55.3426,55.8853,25000.0
2010-07-08 10:00:00,57.67,57.82,57.31,57.38,16800.0,55.8853,56.0307,55.5365,55.6043,16800.0
2010-07-08 10:05:00,57.33,57.48,57.14,57.36,16700.0,55.5558,55.7012,55.3717,55.5849,16700.0
2010-07-08 10:10:00,57.45,57.66,57.43,57.47,11900.0,55.6721,55.8756,55.6527,55.6915,11900.0
2010-07-08 10:15:00,57.47,57.81,57.47,57.77,10900.0,55.6915,56.021,55.6915,55.9822,10900.0
2010-07-08 10:20:00,57.83,57.91,57.72,57.74,5300.0,56.0404,56.1179,55.9338,55.9531,5300.0
2010-07-08 10:25:00,57.76,58.0,57.72,58.0,13400.0,55.9725,56.2051,55.9338,56.2051,13400.0
2010-07-08 10:30:00,57.94,58.27,57.73,58.27,15600.0,56.147,56.4667,55.9435,56.4667,15600.0
2010-07-08 10:35:00,58.19,58.24,57.67,57.94,11000.0,56.3892,56.4377,55.8853,56.147,11000.0
2010-07-08 10:40:00,57.87,57.87,57.62,57.67,7400.0,56.0791,56.0791,55.8369,55.8853,7400.0
2010-07-08 10:45:00,57.62,57.8,57.6,57.8,16400.0,55.8369,56.0113,55.8175,56.0113,16400.0
2010-07-08 10:50:00,57.86,57.92,57.42,57.6,11300.0,56.0694,56.1276,55.6431,55.8175,11300.0
2010-07-08 10:55:00,57.63,57.65,57.35,57.35,11400.0,55.8466,55.8659,55.5752,55.5752,11400.0
2010-07-08 11:00:00,57.35,57.42,56.93,57.12,12400.0,55.5752,55.6431,55.1682,55.3523,12400.0
2010-07-08 11:05:00,57.12,57.13,56.85,57.1,5300.0,55.3523,55.362,55.0907,55.333,5300.0
2010-07-08 11:10:00,57.15,57.15,56.9,56.97,17000.0,55.3814,55.3814,55.1391,55.207,17000.0
2010-07-08 11:15:00,57.0,57.08,56.91,57.03,6900.0,55.236,55.3136,55.1488,55.2651,6900.0
2010-07-08 11:20:00,57.11,57.18,57.05,57.18,3400.0,55.3426,55.4105,55.2845,55.4105,3400.0
2010-07-08 11:25:00,57.2,57.44,57.09,57.11,12900.0,55.4299,55.6624,55.3233,55.3426,12900.0
2010-07-08 11:30:00,57.12,57.37,57.04,57.3,23100.0,55.3523,55.5946,55.2748,55.5268,23100.0
2010-07-08 11:35:00,57.26,57.47,57.26,57.31,6600.0,55.488,55.6915,55.488,55.5365,6600.0
2010-07-08 11:40:00,57.21,57.33,57.04,57.05,4400.0,55.4396,55.5558,55.2748,55.2845,4400.0
2010-07-08 11:45:00,57.0,57.02,56.85,56.93,8700.0,55.236,55.2554,55.0907,55.1682,8700.0
2010-07-08 11:50:00,56.87,57.0,56.8,56.96,14000.0,55.1101,55.236,55.0422,55.1973,14000.0
2010-07-08 11:55:00,56.89,56.98,56.82,56.98,3800.0,55.1295,55.2167,55.0616,55.2167,3800.0
2010-07-08 12:00:00,56.98,57.12,56.85,57.07,14400.0,55.2167,55.3523,55.0907,55.3039,14400.0
2010-07-08 12:05:00,57.08,57.24,57.06,57.1,10600.0,55.3136,55.4686,55.2942,55.333,10600.0
2010-07-08 12:10:00,57.08,57.13,56.96,57.09,9700.0,55.3136,55.362,55.1973,55.3233,9700.0
2010-07-08 12:15:00,57.07,57.5,57.01,57.45,15200.0,55.3039,55.7206,55.2457,55.6721,15200.0
2010-07-08 12:20:00,57.54,57.75,57.43,57.53,5800.0,55.7593,55.9628,55.6527,55.7496,5800.0
2010-07-08 12:25:00,57.55,57.66,57.38,57.56,8300.0,55.769,55.8756,55.6043,55.7787,8300.0
2010-07-08 12:30:00,57.56,57.65,57.56,57.6,11100.0,55.7787,55.8659,55.7787,55.8175,11100.0
2010-07-08 12:35:00,57.6,57.67,57.55,57.62,8200.0,55.8175,55.8853,55.769,55.8369,8200.0
2010-07-08 12:40:00,57.58,57.69,57.5,57.63,9800.0,55.7981,55.9047,55.7206,55.8466,9800.0
2010-07-08 12:45:00,57.63,57.99,57.6,57.98,16000.0,55.8466,56.1954,55.8175,56.1857,16000.0
2010-07-08 12:50:00,57.99,58.14,57.83,57.99,14400.0,56.1954,56.3408,56.0404,56.1954,14400.0
2010-07-08 12:55:00,57.91,57.91,57.78,57.81,11000.0,56.1179,56.1179,55.9919,56.021,11000.0
2010-07-08 13:00:00,57.81,57.82,57.44,57.6,20000.0,56.021,56.0307,55.6624,55.8175,20000.0
2010-07-08 13:05:00,57.59,57.72,57.58,57.65,10000.0,55.8078,55.9338,55.7981,55.8659,10000.0
2010-07-08 13:10:00,57.66,57.8,57.61,57.8,11100.0,55.8756,56.0113,55.8272,56.0113,11100.0
2010-07-08 13:15:00,57.78,58.06,57.75,58.0,15200.0,55.9919,56.2632,55.9628,56.2051,15200.0
2010-07-08 13:20:00,58.0,58.12,57.94,58.02,12600.0,56.2051,56.3214,56.147,56.2245,12600.0
2010-07-08 13:25:00,58.05,58.05,57.93,57.97,8400.0,56.2536,56.2536,56.1373,56.176,8400.0
2010-07-08 13:30:00,57.91,58.04,57.83,57.83,11500.0,56.1179,56.2439,56.0404,56.0404,11500.0
2010-07-08 13:35:00,57.78,57.98,57.77,57.79,9100.0,55.9919,56.1857,55.9822,56.0016,9100.0
2010-07-08 13:40:00,57.79,57.88,57.69,57.84,8800.0,56.0016,56.0888,55.9047,56.0501,8800.0
2010-07-08 13:45:00,57.82,58.0,57.73,58.0,9100.0,56.0307,56.2051,55.9435,56.2051,9100.0
2010-07-08 13:50:00,58.0,58.13,57.83,57.88,18300.0,56.2051,56.3311,56.0404,56.0888,18300.0
2010-07-08 13:55:00,57.88,57.96,57.69,57.92,9300.0,56.0888,56.1663,55.9047,56.1276,9300.0
2010-07-08 14:00:00,57.89,58.03,57.89,57.94,16900.0,56.0985,56.2342,56.0985,56.147,16900.0
2010-07-08 14:05:00,57.93,58.02,57.81,57.87,15700.0,56.1373,56.2245,56.021,56.0791,15700.0
2010-07-08 14:10:00,57.85,57.93,57.77,57.85,10500.0,56.0597,56.1373,55.9822,56.0597,10500.0
2010-07-08 14:15:00,57.86,57.86,57.6,57.72,17100.0,56.0694,56.0694,55.8175,55.9338,17100.0
2010-07-08 14:20:00,57.71,57.78,57.41,57.45,17600.0,55.9241,55.9919,55.6334,55.6721,17600.0
2010-07-08 14:25:00,57.42,57.74,57.42,57.56,15500.0,55.6431,55.9531,55.6431,55.7787,15500.0
2010-07-08 14:30:00,57.56,57.72,57.51,57.51,7800.0,55.7787,55.9338,55.7303,55.7303,7800.0
2010-07-08 14:35:00,57.52,57.6,57.47,57.53,12300.0,55.74,55.8175,55.6915,55.7496,12300.0
2010-07-08 14:40:00,57.53,57.72,57.45,57.61,17000.0,55.7496,55.9338,55.6721,55.8272,17000.0
2010-07-08 14:45:00,57.6,57.68,57.53,57.68,77800.0,55.8175,55.895,55.7496,55.895,77800.0
2010-07-08 14:50:00,57.75,57.77,57.6,57.63,13900.0,55.9628,55.9822,55.8175,55.8466,13900.0
2010-07-08 14:55:00,57.65,57.74,57.51,57.63,22900.0,55.8659,55.9531,55.7303,55.8466,22900.0
2010-07-08 15:00:00,57.6,57.7,57.53,57.58,17000.0,55.8175,55.9144,55.7496,55.7981,17000.0
2010-07-08 15:05:00,57.56,57.63,57.46,57.46,15800.0,55.7787,55.8466,55.6818,55.6818,15800.0
2010-07-08 15:10:00,57.48,57.62,57.45,57.54,23400.0,55.7012,55.8369,55.6721,55.7593,23400.0
2010-07-08 15:15:00,57.51,57.72,57.51,57.67,28700.0,55.7303,55.9338,55.7303,55.8853,28700.0
2010-07-08 15:20:00,57.67,57.84,57.61,57.64,54900.0,55.8853,56.0501,55.8272,55.8562,54900.0
2010-07-08 15:25:00,57.63,57.91,57.6,57.91,31900.0,55.8466,56.1179,55.8175,56.1179,31900.0
2010-07-08 15:30:00,57.9,57.96,57.77,57.9,27100.0,56.1082,56.1663,55.9822,56.1082,27100.0
2010-07-08 15:35:00,57.89,57.97,57.83,57.93,31900.0,56.0985,56.176,56.0404,56.1373,31900.0
2010-07-08 15:40:00,57.93,58.0,57.79,58.0,21600.0,56.1373,56.2051,56.0016,56.2051,21600.0
2010-07-08 15:45:00,57.98,58.03,57.83,57.83,35300.0,56.1857,56.2342,56.0404,56.0404,35300.0
2010-07-08 15:50:00,57.83,57.95,57.75,57.76,29800.0,56.0404,56.1567,55.9628,55.9725,29800.0
2010-07-08 15:55:00,57.76,57.85,57.76,57.79,42800.0,55.9725,56.0597,55.9725,56.0016,42800.0
2010-07-09 09:30:00,58.28,58.28,57.8,58.12,15300.0,56.4764,56.4764,56.0113,56.3214,15300.0
2010-07-09 09:35:00,58.15,58.24,57.97,58.18,3900.0,56.3505,56.4377,56.176,56.3795,3900.0
2010-07-09 09:40:00,58.13,58.24,57.58,57.97,8800.0,56.3311,56.4377,55.7981,56.176,8800.0
2010-07-09 09:45:00,57.87,58.0,57.75,57.79,2900.0,56.0791,56.2051,55.9628,56.0016,2900.0
2010-07-09 09:50:00,57.84,57.84,57.39,57.42,10000.0,56.0501,56.0501,55.614,55.6431,10000.0
2010-07-09 09:55:00,57.39,58.01,57.38,57.9,5100.0,55.614,56.2148,55.6043,56.1082,5100.0
2010-07-09 10:00:00,57.97,58.29,57.97,58.08,6500.0,56.176,56.4861,56.176,56.2826,6500.0
2010-07-09 10:05:00,58.13,58.2,57.48,57.59,13300.0,56.3311,56.3989,55.7012,55.8078,13300.0
2010-07-09 10:10:00,57.58,58.06,57.58,57.91,6500.0,55.7981,56.2632,55.7981,56.1179,6500.0
2010-07-09 10:15:00,57.82,57.96,57.72,57.86,3600.0,56.0307,56.1663,55.9338,56.0694,3600.0
2010-07-09 10:20:00,57.86,57.95,57.81,57.91,3400.0,56.0694,56.1567,56.021,56.1179,3400.0
2010-07-09 10:25:00,57.97,57.97,57.71,57.79,2700.0,56.176,56.176,55.9241,56.0016,2700.0
2010-07-09 10:30:00,57.8,57.85,57.69,57.71,10500.0,56.0113,56.0597,55.9047,55.9241,10500.0
2010-07-09 10:35:00,57.78,57.87,57.72,57.76,3900.0,55.9919,56.0791,55.9338,55.9725,3900.0
2010-07-09 10:40:00,57.86,57.91,57.75,57.8,6800.0,56.0694,56.1179,55.9628,56.0113,6800.0
2010-07-09 10:45:00,57.86,58.01,57.79,57.95,9600.0,56.0694,56.2148,56.0016,56.1567,9600.0
2010-07-09 10:50:00,57.93,58.5,57.93,58.5,22900.0,56.1373,56.6896,56.1373,56.6896,22900.0
2010-07-09 10:55:00,58.49,58.5,58.3,58.48,10100.0,56.6799,56.6896,56.4958,56.6702,10100.0
2010-07-09 11:00:00,58.43,58.54,58.31,58.52,13700.0,56.6218,56.7284,56.5055,56.709,13700.0
2010-07-09 11:05:00,58.52,58.55,58.41,58.44,7400.0,56.709,56.7381,56.6024,56.6315,7400.0
2010-07-09 11:10:00,58.41,58.65,58.37,58.58,8000.0,56.6024,56.835,56.5637,56.7672,8000.0
2010-07-09 11:15:00,58.5,58.5,58.4,58.48,8900.0,56.6896,56.6896,56.5927,56.6702,8900.0
2010-07-09 11:20:00,58.48,58.53,58.48,58.52,3200.0,56.6702,56.7187,56.6702,56.709,3200.0
2010-07-09 11:25:00,58.52,58.71,58.52,58.67,13000.0,56.709,56.8931,56.709,56.8544,13000.0
2010-07-09 11:30:00,58.67,58.72,58.61,58.61,8800.0,56.8544,56.9028,56.7962,56.7962,8800.0
2010-07-09 11:35:00,58.6,58.7,58.52,58.61,9600.0,56.7865,56.8834,56.709,56.7962,9600.0
2010-07-09 11:40:00,58.61,58.61,58.53,58.6,1200.0,56.7962,56.7962,56.7187,56.7865,1200.0
2010-07-09 11:45:00,58.6,58.61,58.47,58.47,4100.0,56.7865,56.7962,56.6606,56.6606,4100.0
2010-07-09 11:50:00,58.45,58.55,58.38,58.38,11000.0,56.6412,56.7381,56.5733,56.5733,11000.0
2010-07-09 11:55:00,58.34,58.37,58.28,58.35,4000.0,56.5346,56.5637,56.4764,56.5443,4000.0
2010-07-09 12:00:00,58.38,58.54,58.34,58.54,9900.0,56.5733,56.7284,56.5346,56.7284,9900.0
2010-07-09 12:05:00,58.5,58.63,58.47,58.61,5100.0,56.6896,56.8156,56.6606,56.7962,5100.0
2010-07-09 12:10:00,58.6,58.6,58.37,58.41,3700.0,56.7865,56.7865,56.5637,56.6024,3700.0
2010-07-09 12:15:00,58.42,58.58,58.42,58.55,3600.0,56.6121,56.7672,56.6121,56.7381,3600.0
2010-07-09 12:20:00,58.55,58.56,58.45,58.5,2800.0,56.7381,56.7478,56.6412,56.6896,2800.0
2010-07-09 12:25:00,58.49,58.65,58.49,58.6,2000.0,56.6799,56.835,56.6799,56.7865,2000.0
2010-07-09 12:30:00,58.5,58.52,58.42,58.45,6300.0,56.6896,56.709,56.6121,56.6412,6300.0
2010-07-09 12:35:00,58.45,58.52,58.41,58.48,4500.0,56.6412,56.709,56.6024,56.6702,4500.0
2010-07-09 12:40:00,58.51,58.66,58.48,58.48,7800.0,56.6993,56.8447,56.6702,56.6702,7800.0
2010-07-09 12:45:00,58.48,58.58,58.47,58.56,8300.0,56.6702,56.7672,56.6606,56.7478,8300.0
2010-07-09 12:50:00,58.54,58.7,58.52,58.7,7600.0,56.7284,56.8834,56.709,56.8834,7600.0
2010-07-09 12:55:00,58.69,58.73,58.67,58.7,1000.0,56.8738,56.9125,56.8544,56.8834,1000.0
2010-07-09 13:00:00,58.7,58.75,58.65,58.69,4200.0,56.8834,56.9319,56.835,56.8738,4200.0
2010-07-09 13:05:00,58.69,58.77,58.66,58.71,4700.0,56.8738,56.9513,56.8447,56.8931,4700.0
2010-07-09 13:10:00,58.71,58.78,58.56,58.74,7600.0,56.8931,56.961,56.7478,56.9222,7600.0
2010-07-09 13:15:00,58.76,58.78,58.69,58.75,3800.0,56.9416,56.961,56.8738,56.9319,3800.0
2010-07-09 13:20:00,58.68,58.76,58.68,58.68,8400.0,56.8641,56.9416,56.8641,56.8641,8400.0
2010-07-09 13:25:00,58.7,58.86,58.7,58.75,7400.0,56.8834,57.0385,56.8834,56.9319,7400.0
2010-07-09 13:30:00,58.78,58.84,58.73,58.83,4200.0,56.961,57.0191,56.9125,57.0094,4200.0
2010-07-09 13:35:00,58.85,58.88,58.76,58.85,3100.0,57.0288,57.0579,56.9416,57.0288,3100.0
2010-07-09 13:40:00,58.9,58.93,58.82,58.85,4600.0,57.0773,57.1063,56.9997,57.0288,4600.0
2010-07-09 13:45:00,58.87,59.01,58.81,59.0,9100.0,57.0482,57.1838,56.99,57.1742,9100.0
2010-07-09 13:50:00,59.03,59.09,58.9,58.94,8100.0,57.2032,57.2614,57.0773,57.116,8100.0
2010-07-09 13:55:00,58.95,59.04,58.94,59.04,3400.0,57.1257,57.2129,57.116,57.2129,3400.0
2010-07-09 14:00:00,59.03,59.05,58.91,59.05,8200.0,57.2032,57.2226,57.0869,57.2226,8200.0
2010-07-09 14:05:00,59.06,59.17,59.0,59.06,6800.0,57.2323,57.3389,57.1742,57.2323,6800.0
2010-07-09 14:10:00,59.02,59.04,59.0,59.0,4200.0,57.1935,57.2129,57.1742,57.1742,4200.0
2010-07-09 14:15:00,58.99,59.06,58.97,59.05,7200.0,57.1645,57.2323,57.1451,57.2226,7200.0
2010-07-09 14:20:00,59.06,59.1,59.0,59.05,3900.0,57.2323,57.2711,57.1742,57.2226,3900.0
2010-07-09 14:25:00,59.02,59.02,58.88,58.92,3500.0,57.1935,57.1935,57.0579,57.0966,3500.0
2010-07-09 14:30:00,58.88,59.03,58.88,58.95,5700.0,57.0579,57.2032,57.0579,57.1257,5700.0
2010-07-09 14:35:00,58.9,58.95,58.77,58.87,12400.0,57.0773,57.1257,56.9513,57.0482,12400.0
2010-07-09 14:40:00,58.8,58.99,58.79,58.89,17700.0,56.9803,57.1645,56.9707,57.0676,17700.0
2010-07-09 14:45:00,58.89,58.94,58.75,58.76,5900.0,57.0676,57.116,56.9319,56.9416,5900.0
2010-07-09 14:50:00,58.76,58.88,58.76,58.76,5400.0,56.9416,57.0579,56.9416,56.9416,5400.0
2010-07-09 14:55:00,58.77,59.06,58.77,59.02,12200.0,56.9513,57.2323,56.9513,57.1935,12200.0
2010-07-09 15:00:00,59.02,59.25,59.02,59.24,15900.0,57.1935,57.4164,57.1935,57.4067,15900.0
2010-07-09 15:05:00,59.25,59.32,59.18,59.25,13300.0,57.4164,57.4843,57.3486,57.4164,13300.0
2010-07-09 15:10:00,59.25,59.4,59.22,59.32,10300.0,57.4164,57.5618,57.3873,57.4843,10300.0
2010-07-09 15:15:00,59.31,59.34,59.25,59.3,9800.0,57.4746,57.5036,57.4164,57.4649,9800.0
2010-07-09 15:20:00,59.3,59.3,59.18,59.19,6500.0,57.4649,57.4649,57.3486,57.3583,6500.0
2010-07-09 15:25:00,59.17,59.18,58.99,59.04,22200.0,57.3389,57.3486,57.1645,57.2129,22200.0
2010-07-09 15:30:00,59.04,59.13,58.96,59.0,18900.0,57.2129,57.3001,57.1354,57.1742,18900.0
2010-07-09 15:35:00,59.04,59.14,59.03,59.03,9500.0,57.2129,57.3098,57.2032,57.2032,9500.0
2010-07-09 15:40:00,59.01,59.17,59.01,59.13,9500.0,57.1838,57.3389,57.1838,57.3001,9500.0
2010-07-09 15:45:00,59.13,59.2,59.04,59.17,10700.0,57.3001,57.368,57.2129,57.3389,10700.0
2010-07-09 15:50:00,59.18,59.18,58.93,59.1,19000.0,57.3486,57.3486,57.1063,57.2711,19000.0
2010-07-09 15:55:00,59.09,59.18,59.0,59.18,18700.0,57.2614,57.3486,57.1742,57.3486,18700.0
2010-07-12 09:30:00,59.37,59.64,58.81,59.54,9100.0,57.5327,57.7944,56.99,57.6974,9100.0
2010-07-12 09:35:00,59.54,59.55,59.03,59.1,12100.0,57.6974,57.7071,57.2032,57.2711,12100.0
2010-07-12 09:40:00,59.16,59.36,58.88,58.88,6400.0,57.3292,57.523,57.0579,57.0579,6400.0
2010-07-12 09:45:00,58.88,59.16,58.88,58.9,3800.0,57.0579,57.3292,57.0579,57.0773,3800.0
2010-07-12 09:50:00,59.02,59.04,58.51,58.64,10900.0,57.1935,57.2129,56.6993,56.8253,10900.0
2010-07-12 09:55:00,58.65,59.28,58.65,59.17,7200.0,56.835,57.4455,56.835,57.3389,7200.0
2010-07-12 10:00:00,59.14,59.14,58.87,58.91,4100.0,57.3098,57.3098,57.0482,57.0869,4100.0
2010-07-12 10:05:00,58.91,58.91,58.51,58.65,6300.0,57.0869,57.0869,56.6993,56.835,6300.0
2010-07-12 10:10:00,58.7,58.77,58.53,58.75,4900.0,56.8834,56.9513,56.7187,56.9319,4900.0
2010-07-12 10:15:00,58.74,58.89,58.58,58.73,10900.0,56.9222,57.0676,56.7672,56.9125,10900.0
2010-07-12 10:20:00,58.62,58.63,58.35,58.49,9400.0,56.8059,56.8156,56.5443,56.6799,9400.0
2010-07-12 10:25:00,58.49,58.7,58.35,58.55,19700.0,56.6799,56.8834,56.5443,56.7381,19700.0
2010-07-12 10:30:00,58.62,58.63,58.49,58.49,8000.0,56.8059,56.8156,56.6799,56.6799,8000.0
2010-07-12 10:35:00,58.49,58.94,58.49,58.94,21700.0,56.6799,57.116,56.6799,57.116,21700.0
2010-07-12 10:40:00,58.94,59.05,58.66,58.74,7300.0,57.116,57.2226,56.8447,56.9222,7300.0
2010-07-12 10:45:00,58.72,58.87,58.72,58.83,10400.0,56.9028,57.0482,56.9028,57.0094,10400.0
2010-07-12 10:50:00,58.82,59.03,58.72,58.9,19500.0,56.9997,57.2032,56.9028,57.0773,19500.0
2010-07-12 10:55:00,58.82,58.83,58.5,58.71,18700.0,56.9997,57.0094,56.6896,56.8931,18700.0
2010-07-12 11:00:00,58.65,58.65,58.17,58.17,16400.0,56.835,56.835,56.3698,56.3698,16400.0
2010-07-12 11:05:00,58.15,58.62,58.05,58.55,25800.0,56.3505,56.8059,56.2536,56.7381,25800.0
2010-07-12 11:10:00,58.59,58.88,58.53,58.86,20300.0,56.7768,57.0579,56.7187,57.0385,20300.0
2010-07-12 11:15:00,58.84,58.9,58.53,58.7,10800.0,57.0191,57.0773,56.7187,56.8834,10800.0
2010-07-12 11:20:00,58.72,58.74,58.5,58.68,7300.0,56.9028,56.9222,56.6896,56.8641,7300.0
2010-07-12 11:25:00,58.67,58.94,58.53,58.77,13900.0,56.8544,57.116,56.7187,56.9513,13900.0
2010-07-12 11:30:00,58.76,58.86,58.55,58.86,18000.0,56.9416,57.0385,56.7381,57.0385,18000.0
2010-07-12 11:35:00,58.87,58.93,58.71,58.73,23600.0,57.0482,57.1063,56.8931,56.9125,23600.0
2010-07-12 11:40:00,58.73,58.82,58.66,58.7,3300.0,56.9125,56.9997,56.8447,56.8834,3300.0
2010-07-12 11:45:00,58.64,58.67,58.51,58.51,9600.0,56.8253,56.8544,56.6993,56.6993,9600.0
2010-07-12 11:50:00,58.5,58.58,58.3,58.58,3400.0,56.6896,56.7672,56.4958,56.7672,3400.0
2010-07-12 11:55:00,58.58,58.63,58.26,58.34,3300.0,56.7672,56.8156,56.4571,56.5346,3300.0
2010-07-12 12:00:00,58.36,58.85,58.31,58.67,15600.0,56.554,57.0288,56.5055,56.8544,15600.0
2010-07-12 12:05:00,58.67,58.8,58.67,58.8,3400.0,56.8544,56.9803,56.8544,56.9803,3400.0
2010-07-12 12:10:00,58.79,58.89,58.68,58.68,2900.0,56.9707,57.0676,56.8641,56.8641,2900.0
2010-07-12 12:15:00,58.75,58.82,58.51,58.51,12000.0,56.9319,56.9997,56.6993,56.6993,12000.0
2010-07-12 12:20:00,58.52,58.6,58.44,58.56,3500.0,56.709,56.7865,56.6315,56.7478,3500.0
2010-07-12 12:25:00,58.57,58.76,58.38,58.38,6500.0,56.7575,56.9416,56.5733,56.5733,6500.0
2010-07-12 12:30:00,58.38,58.68,58.3,58.59,14800.0,56.5733,56.8641,56.4958,56.7768,14800.0
2010-07-12 12:35:00,58.64,58.81,58.6,58.81,8000.0,56.8253,56.99,56.7865,56.99,8000.0
2010-07-12 12:40:00,58.81,58.88,58.65,58.65,18600.0,56.99,57.0579,56.835,56.835,18600.0
2010-07-12 12:45:00,58.66,58.71,58.66,58.66,3700.0,56.8447,56.8931,56.8447,56.8447,3700.0
2010-07-12 12:50:00,58.69,58.81,58.66,58.78,24900.0,56.8738,56.99,56.8447,56.961,24900.0
2010-07-12 12:55:00,58.79,58.8,58.66,58.66,13000.0,56.9707,56.9803,56.8447,56.8447,13000.0
2010-07-12 13:00:00,58.66,58.76,58.41,58.7,19100.0,56.8447,56.9416,56.6024,56.8834,19100.0
2010-07-12 13:05:00,58.69,58.78,58.66,58.69,3000.0,56.8738,56.961,56.8447,56.8738,3000.0
2010-07-12 13:10:00,58.67,58.7,58.66,58.66,2000.0,56.8544,56.8834,56.8447,56.8447,2000.0
2010-07-12 13:15:00,58.66,58.85,58.66,58.66,29500.0,56.8447,57.0288,56.8447,56.8447,29500.0
2010-07-12 13:20:00,58.67,58.76,58.64,58.65,8800.0,56.8544,56.9416,56.8253,56.835,8800.0
2010-07-12 13:25:00,58.6,58.72,58.52,58.66,9000.0,56.7865,56.9028,56.709,56.8447,9000.0
2010-07-12 13:30:00,58.66,58.8,58.62,58.76,5600.0,56.8447,56.9803,56.8059,56.9416,5600.0
2010-07-12 13:35:00,58.76,58.76,58.47,58.69,4900.0,56.9416,56.9416,56.6606,56.8738,4900.0
2010-07-12 13:40:00,58.74,58.76,58.5,58.54,7500.0,56.9222,56.9416,56.6896,56.7284,7500.0
2010-07-12 13:45:00,58.54,58.6,58.5,58.51,1700.0,56.7284,56.7865,56.6896,56.6993,1700.0
2010-07-12 13:50:00,58.57,58.71,58.54,58.67,5700.0,56.7575,56.8931,56.7284,56.8544,5700.0
2010-07-12 13:55:00,58.74,58.8,58.64,58.76,8900.0,56.9222,56.9803,56.8253,56.9416,8900.0
2010-07-12 14:00:00,58.72,58.72,58.65,58.68,3700.0,56.9028,56.9028,56.835,56.8641,3700.0
2010-07-12 14:05:00,58.71,58.71,58.5,58.51,3300.0,56.8931,56.8931,56.6896,56.6993,3300.0
2010-07-12 14:10:00,58.56,58.74,58.56,58.73,8000.0,56.7478,56.9222,56.7478,56.9125,8000.0
2010-07-12 14:15:00,58.73,58.73,58.54,58.54,2900.0,56.9125,56.9125,56.7284,56.7284,2900.0
2010-07-12 14:20:00,58.52,58.73,58.51,58.65,10600.0,56.709,56.9125,56.6993,56.835,10600.0
2010-07-12 14:25:00,58.66,58.69,58.55,58.68,7500.0,56.8447,56.8738,56.7381,56.8641,7500.0
2010-07-12 14:30:00,58.66,58.7,58.53,58.59,15700.0,56.8447,56.8834,56.7187,56.7768,15700.0
2010-07-12 14:35:00,58.59,58.67,58.55,58.64,12000.0,56.7768,56.8544,56.7381,56.8253,12000.0
2010-07-12 14:40:00,58.64,58.7,58.59,58.7,11500.0,56.8253,56.8834,56.7768,56.8834,11500.0
2010-07-12 14:45:00,58.7,58.86,58.64,58.84,20300.0,56.8834,57.0385,56.8253,57.0191,20300.0
2010-07-12 14:50:00,58.84,58.86,58.61,58.62,18600.0,57.0191,57.0385,56.7962,56.8059,18600.0
2010-07-12 14:55:00,58.64,58.78,58.64,58.65,15200.0,56.8253,56.961,56.8253,56.835,15200.0
2010-07-12 15:00:00,58.69,58.76,58.56,58.65,19000.0,56.8738,56.9416,56.7478,56.835,19000.0
2010-07-12 15:05:00,58.65,58.65,58.52,58.55,16500.0,56.835,56.835,56.709,56.7381,16500.0
2010-07-12 15:10:00,58.54,58.72,58.51,58.72,15600.0,56.7284,56.9028,56.6993,56.9028,15600.0
2010-07-12 15:15:00,58.69,58.75,58.63,58.65,17800.0,56.8738,56.9319,56.8156,56.835,17800.0
2010-07-12 15:20:00,58.65,58.75,58.61,58.7,24100.0,56.835,56.9319,56.7962,56.8834,24100.0
2010-07-12 15:25:00,58.74,58.78,58.67,58.71,16200.0,56.9222,56.961,56.8544,56.8931,16200.0
2010-07-12 15:30:00,58.71,58.8,58.7,58.78,19800.0,56.8931,56.9803,56.8834,56.961,19800.0
2010-07-12 15:35:00,58.78,58.8,58.68,58.78,22700.0,56.961,56.9803,56.8641,56.961,22700.0
2010-07-12 15:40:00,58.77,59.0,58.77,58.87,17000.0,56.9513,57.1742,56.9513,57.0482,17000.0
2010-07-12 15:45:00,58.88,58.93,58.65,58.68,12300.0,57.0579,57.1063,56.835,56.8641,12300.0
2010-07-12 15:50:00,58.7,58.78,58.65,58.74,15800.0,56.8834,56.961,56.835,56.9222,15800.0
2010-07-12 15:55:00,58.78,58.81,58.75,58.78,11000.0,56.961,56.99,56.9319,56.961,11000.0
2010-07-13 09:30:00,60.0,60.0,59.7,59.85,12200.0,58.1432,58.1432,57.8525,57.9979,12200.0
2010-07-13 09:35:00,59.88,59.9,59.8,59.8,9300.0,58.0269,58.0463,57.9494,57.9494,9300.0
2010-07-13 09:40:00,59.88,59.9,59.8,59.84,14400.0,58.0269,58.0463,57.9494,57.9882,14400.0
2010-07-13 09:45:00,59.84,59.85,59.69,59.72,35400.0,57.9882,57.9979,57.8428,57.8719,35400.0
2010-07-13 09:50:00,59.67,60.01,59.57,59.98,15800.0,57.8234,58.1529,57.7265,58.1238,15800.0
2010-07-13 09:55:00,59.98,60.23,59.98,60.13,7600.0,58.1238,58.3661,58.1238,58.2692,7600.0
2010-07-13 10:00:00,60.2,60.75,60.09,60.5,29800.0,58.337,58.87,58.2304,58.6277,29800.0
2010-07-13 10:05:00,60.5,60.52,60.26,60.41,14500.0,58.6277,58.6471,58.3952,58.5405,14500.0
2010-07-13 10:10:00,60.47,60.6,60.43,60.56,4800.0,58.5987,58.7246,58.5599,58.6859,4800.0
2010-07-13 10:15:00,60.52,60.54,60.34,60.34,4300.0,58.6471,58.6665,58.4727,58.4727,4300.0
2010-07-13 10:20:00,60.25,60.75,60.25,60.75,12800.0,58.3855,58.87,58.3855,58.87,12800.0
2010-07-13 10:25:00,60.74,60.75,60.61,60.7,9200.0,58.8603,58.87,58.7343,58.8215,9200.0
2010-07-13 10:30:00,60.71,60.74,60.27,60.53,15800.0,58.8312,58.8603,58.4049,58.6568,15800.0
2010-07-13 10:35:00,60.48,60.48,60.11,60.22,20400.0,58.6084,58.6084,58.2498,58.3564,20400.0
2010-07-13 10:40:00,60.22,60.28,60.09,60.28,5000.0,58.3564,58.4145,58.2304,58.4145,5000.0
2010-07-13 10:45:00,60.2,60.33,60.18,60.33,2200.0,58.337,58.463,58.3176,58.463,2200.0
2010-07-13 10:50:00,60.3,60.62,60.3,60.54,2600.0,58.4339,58.744,58.4339,58.6665,2600.0
2010-07-13 10:55:00,60.58,60.58,60.41,60.5,2100.0,58.7053,58.7053,58.5405,58.6277,2100.0
2010-07-13 11:00:00,60.57,60.75,60.53,60.75,8700.0,58.6956,58.87,58.6568,58.87,8700.0
2010-07-13 11:05:00,60.74,61.0,60.68,60.87,19600.0,58.8603,59.1123,58.8022,58.9863,19600.0
2010-07-13 11:10:00,60.88,60.94,60.66,60.81,16500.0,58.996,59.0541,58.7828,58.9281,16500.0
2010-07-13 11:15:00,60.82,60.82,60.63,60.63,9100.0,58.9378,58.9378,58.7537,58.7537,9100.0
2010-07-13 11:20:00,60.59,60.69,60.48,60.56,8100.0,58.715,58.8119,58.6084,58.6859,8100.0
2010-07-13 11:25:00,60.6,60.75,60.6,60.7,1800.0,58.7246,58.87,58.7246,58.8215,1800.0
2010-07-13 11:30:00,60.75,60.83,60.64,60.64,6600.0,58.87,58.9475,58.7634,58.7634,6600.0
2010-07-13 11:35:00,60.64,60.85,60.64,60.7,4000.0,58.7634,58.9669,58.7634,58.8215,4000.0
2010-07-13 11:40:00,60.67,60.71,60.56,60.6,3400.0,58.7925,58.8312,58.6859,58.7246,3400.0
2010-07-13 11:45:00,60.62,60.65,60.47,60.48,3400.0,58.744,58.7731,58.5987,58.6084,3400.0
2010-07-13 11:50:00,60.46,60.6,60.4,60.47,15000.0,58.589,58.7246,58.5308,58.5987,15000.0
2010-07-13 11:55:00,60.5,60.6,60.48,60.6,3700.0,58.6277,58.7246,58.6084,58.7246,3700.0
2010-07-13 12:00:00,60.55,60.65,60.5,60.5,2200.0,58.6762,58.7731,58.6277,58.6277,2200.0
2010-07-13 12:05:00,60.56,60.59,60.5,60.52,1700.0,58.6859,58.715,58.6277,58.6471,1700.0
2010-07-13 12:10:00,60.51,60.6,60.51,60.55,2100.0,58.6374,58.7246,58.6374,58.6762,2100.0
2010-07-13 12:15:00,60.47,60.55,60.45,60.55,3400.0,58.5987,58.6762,58.5793,58.6762,3400.0
2010-07-13 12:20:00,60.55,60.65,60.43,60.63,7300.0,58.6762,58.7731,58.5599,58.7537,7300.0
2010-07-13 12:25:00,60.6,60.7,60.51,60.63,4800.0,58.7246,58.8215,58.6374,58.7537,4800.0
2010-07-13 12:30:00,60.66,60.68,60.59,60.59,4700.0,58.7828,58.8022,58.715,58.715,4700.0
2010-07-13 12:35:00,60.51,60.57,60.5,60.51,6000.0,58.6374,58.6956,58.6277,58.6374,6000.0
2010-07-13 12:40:00,60.5,60.59,60.46,60.57,5900.0,58.6277,58.715,58.589,58.6956,5900.0
2010-07-13 12:45:00,60.57,60.57,60.45,60.49,6400.0,58.6956,58.6956,58.5793,58.618,6400.0
2010-07-13 12:50:00,60.5,60.53,60.45,60.53,2100.0,58.6277,58.6568,58.5793,58.6568,2100.0
2010-07-13 12:55:00,60.5,60.58,60.42,60.42,5000.0,58.6277,58.7053,58.5502,58.5502,5000.0
2010-07-13 13:00:00,60.45,60.6,60.4,60.58,6900.0,58.5793,58.7246,58.5308,58.7053,6900.0
2010-07-13 13:05:00,60.55,60.58,60.5,60.5,6700.0,58.6762,58.7053,58.6277,58.6277,6700.0
2010-07-13 13:10:00,60.5,60.53,60.4,60.51,7400.0,58.6277,58.6568,58.5308,58.6374,7400.0
2010-07-13 13:15:00,60.43,60.43,60.3,60.43,4600.0,58.5599,58.5599,58.4339,58.5599,4600.0
2010-07-13 13:20:00,60.4,60.5,60.38,60.45,4200.0,58.5308,58.6277,58.5115,58.5793,4200.0
2010-07-13 13:25:00,60.45,60.45,60.29,60.31,4300.0,58.5793,58.5793,58.4242,58.4436,4300.0
2010-07-13 13:30:00,60.37,60.45,60.25,60.45,7800.0,58.5018,58.5793,58.3855,58.5793,7800.0
2010-07-13 13:35:00,60.4,60.46,60.34,60.46,3200.0,58.5308,58.589,58.4727,58.589,3200.0
2010-07-13 13:40:00,60.43,60.93,60.38,60.45,40200.0,58.5599,59.0444,58.5115,58.5793,40200.0
2010-07-13 13:45:00,60.46,60.64,60.37,60.41,17200.0,58.589,58.7634,58.5018,58.5405,17200.0
2010-07-13 13:50:00,60.37,60.46,60.28,60.38,10500.0,58.5018,58.589,58.4145,58.5115,10500.0
2010-07-13 13:55:00,60.33,60.43,60.24,60.24,5100.0,58.463,58.5599,58.3758,58.3758,5100.0
2010-07-13 14:00:00,60.28,60.59,60.23,60.46,10400.0,58.4145,58.715,58.3661,58.589,10400.0
2010-07-13 14:05:00,60.38,60.5,60.31,60.4,5700.0,58.5115,58.6277,58.4436,58.5308,5700.0
2010-07-13 14:10:00,60.34,60.49,60.3,60.39,4100.0,58.4727,58.618,58.4339,58.5211,4100.0
2010-07-13 14:15:00,60.43,60.54,60.32,60.5,4900.0,58.5599,58.6665,58.4533,58.6277,4900.0
2010-07-13 14:20:00,60.51,60.51,60.27,60.3,7900.0,58.6374,58.6374,58.4049,58.4339,7900.0
2010-07-13 14:25:00,60.36,60.46,60.27,60.33,5400.0,58.4921,58.589,58.4049,58.463,5400.0
2010-07-13 14:30:00,60.35,60.49,60.34,60.42,8300.0,58.4824,58.618,58.4727,58.5502,8300.0
2010-07-13 14:35:00,60.44,60.64,60.44,60.64,9500.0,58.5696,58.7634,58.5696,58.7634,9500.0
2010-07-13 14:40:00,60.64,60.78,60.63,60.68,7100.0,58.7634,58.8991,58.7537,58.8022,7100.0
2010-07-13 14:45:00,60.66,60.87,60.64,60.86,9200.0,58.7828,58.9863,58.7634,58.9766,9200.0
2010-07-13 14:50:00,60.83,60.85,60.63,60.71,9000.0,58.9475,58.9669,58.7537,58.8312,9000.0
2010-07-13 14:55:00,60.71,60.83,60.7,60.76,5500.0,58.8312,58.9475,58.8215,58.8797,5500.0
2010-07-13 15:00:00,60.78,60.88,60.78,60.83,5400.0,58.8991,58.996,58.8991,58.9475,5400.0
2010-07-13 15:05:00,60.82,60.84,60.63,60.69,18100.0,58.9378,58.9572,58.7537,58.8119,18100.0
2010-07-13 15:10:00,60.69,60.75,60.68,60.68,4900.0,58.8119,58.87,58.8022,58.8022,4900.0
2010-07-13 15:15:00,60.69,60.88,60.68,60.69,9500.0,58.8119,58.996,58.8022,58.8119,9500.0
2010-07-13 15:20:00,60.74,60.75,60.57,60.57,14100.0,58.8603,58.87,58.6956,58.6956,14100.0
2010-07-13 15:25:00,60.57,60.72,60.34,60.69,31000.0,58.6956,58.8409,58.4727,58.8119,31000.0
2010-07-13 15:30:00,60.67,60.68,60.49,60.53,12800.0,58.7925,58.8022,58.618,58.6568,12800.0
2010-07-13 15:35:00,60.51,60.73,60.49,60.73,15200.0,58.6374,58.8506,58.618,58.8506,15200.0
2010-07-13 15:40:00,60.69,60.71,60.5,60.61,16100.0,58.8119,58.8312,58.6277,58.7343,16100.0
2010-07-13 15:45:00,60.66,60.86,60.52,60.6,17800.0,58.7828,58.9766,58.6471,58.7246,17800.0
2010-07-13 15:50:00,60.65,60.73,60.35,60.37,13500.0,58.7731,58.8506,58.4824,58.5018,13500.0
2010-07-13 15:55:00,60.36,60.5,60.34,60.39,20100.0,58.4921,58.6277,58.4727,58.5211,20100.0
2010-07-14 09:30:00,60.45,60.85,60.08,60.51,8700.0,58.5793,58.9669,58.2207,58.6374,8700.0
2010-07-14 09:35:00,60.51,60.65,60.4,60.65,1400.0,58.6374,58.7731,58.5308,58.7731,1400.0
2010-07-14 09:40:00,60.59,60.59,60.41,60.41,1300.0,58.715,58.715,58.5405,58.5405,1300.0
2010-07-14 09:45:00,60.44,60.6,60.44,60.55,3700.0,58.5696,58.7246,58.5696,58.6762,3700.0
2010-07-14 09:50:00,60.52,60.55,60.16,60.3,8200.0,58.6471,58.6762,58.2983,58.4339,8200.0
2010-07-14 09:55:00,60.33,60.39,60.18,60.2,3500.0,58.463,58.5211,58.3176,58.337,3500.0
2010-07-14 10:00:00,60.22,60.23,59.86,60.05,12000.0,58.3564,58.3661,58.0075,58.1917,12000.0
2010-07-14 10:05:00,60.1,60.13,60.0,60.01,10200.0,58.2401,58.2692,58.1432,58.1529,10200.0
2010-07-14 10:10:00,60.02,60.28,59.98,60.02,15200.0,58.1626,58.4145,58.1238,58.1626,15200.0
2010-07-14 10:15:00,60.02,60.23,60.0,60.11,5100.0,58.1626,58.3661,58.1432,58.2498,5100.0
2010-07-14 10:20:00,60.16,60.17,60.03,60.16,8400.0,58.2983,58.3079,58.1723,58.2983,8400.0
2010-07-14 10:25:00,60.25,60.28,60.09,60.09,2700.0,58.3855,58.4145,58.2304,58.2304,2700.0
2010-07-14 10:30:00,60.16,60.27,60.1,60.18,3600.0,58.2983,58.4049,58.2401,58.3176,3600.0
2010-07-14 10:35:00,60.26,60.33,60.12,60.12,5400.0,58.3952,58.463,58.2595,58.2595,5400.0
2010-07-14 10:40:00,60.17,60.25,60.15,60.25,4300.0,58.3079,58.3855,58.2886,58.3855,4300.0
2010-07-14 10:45:00,60.27,60.34,60.11,60.15,9500.0,58.4049,58.4727,58.2498,58.2886,9500.0
2010-07-14 10:50:00,60.18,60.21,60.04,60.09,9700.0,58.3176,58.3467,58.182,58.2304,9700.0
2010-07-14 10:55:00,60.09,60.23,60.06,60.11,13300.0,58.2304,58.3661,58.2014,58.2498,13300.0
2010-07-14 11:00:00,60.11,60.19,59.9,60.19,21200.0,58.2498,58.3273,58.0463,58.3273,21200.0
2010-07-14 11:05:00,60.19,60.23,60.0,60.07,10000.0,58.3273,58.3661,58.1432,58.211,10000.0
2010-07-14 11:10:00,60.08,60.16,60.02,60.14,11300.0,58.2207,58.2983,58.1626,58.2789,11300.0
2010-07-14 11:15:00,60.15,60.26,60.15,60.17,9900.0,58.2886,58.3952,58.2886,58.3079,9900.0
2010-07-14 11:20:00,60.2,60.25,60.07,60.2,12700.0,58.337,58.3855,58.211,58.337,12700.0
2010-07-14 11:25:00,60.22,60.24,60.14,60.14,9300.0,58.3564,58.3758,58.2789,58.2789,9300.0
2010-07-14 11:30:00,60.14,60.26,60.1,60.26,9200.0,58.2789,58.3952,58.2401,58.3952,9200.0
2010-07-14 11:35:00,60.26,60.3,60.13,60.14,15300.0,58.3952,58.4339,58.2692,58.2789,15300.0
2010-07-14 11:40:00,60.14,60.14,60.05,60.12,8300.0,58.2789,58.2789,58.1917,58.2595,8300.0
2010-07-14 11:45:00,60.14,60.35,60.08,60.24,8200.0,58.2789,58.4824,58.2207,58.3758,8200.0
2010-07-14 11:50:00,60.29,60.29,60.16,60.23,4900.0,58.4242,58.4242,58.2983,58.3661,4900.0
2010-07-14 11:55:00,60.26,60.28,60.22,60.24,6100.0,58.3952,58.4145,58.3564,58.3758,6100.0
2010-07-14 12:00:00,60.24,60.34,60.2,60.29,8100.0,58.3758,58.4727,58.337,58.4242,8100.0
2010-07-14 12:05:00,60.32,60.34,60.2,60.24,5400.0,58.4533,58.4727,58.337,58.3758,5400.0
2010-07-14 12:10:00,60.25,60.33,60.11,60.24,17900.0,58.3855,58.463,58.2498,58.3758,17900.0
2010-07-14 12:15:00,60.28,60.51,60.26,60.45,5300.0,58.4145,58.6374,58.3952,58.5793,5300.0
2010-07-14 12:20:00,60.44,60.45,60.31,60.38,3900.0,58.5696,58.5793,58.4436,58.5115,3900.0
2010-07-14 12:25:00,60.41,60.45,60.33,60.41,6200.0,58.5405,58.5793,58.463,58.5405,6200.0
2010-07-14 12:30:00,60.43,60.69,60.41,60.69,3300.0,58.5599,58.8119,58.5405,58.8119,3300.0
2010-07-14 12:35:00,60.68,60.69,60.59,60.64,3800.0,58.8022,58.8119,58.715,58.7634,3800.0
2010-07-14 12:40:00,60.63,60.65,60.6,60.63,5000.0,58.7537,58.7731,58.7246,58.7537,5000.0
2010-07-14 12:45:00,60.64,60.69,60.55,60.59,5600.0,58.7634,58.8119,58.6762,58.715,5600.0
2010-07-14 12:50:00,60.6,60.6,60.5,60.53,3700.0,58.7246,58.7246,58.6277,58.6568,3700.0
2010-07-14 12:55:00,60.49,60.56,60.48,60.48,4600.0,58.618,58.6859,58.6084,58.6084,4600.0
2010-07-14 13:00:00,60.5,60.5,60.36,60.47,7100.0,58.6277,58.6277,58.4921,58.5987,7100.0
2010-07-14 13:05:00,60.49,60.5,60.4,60.45,8500.0,58.618,58.6277,58.5308,58.5793,8500.0
2010-07-14 13:10:00,60.45,60.55,60.45,60.49,9600.0,58.5793,58.6762,58.5793,58.618,9600.0
2010-07-14 13:15:00,60.49,60.58,60.47,60.58,4300.0,58.618,58.7053,58.5987,58.7053,4300.0
2010-07-14 13:20:00,60.58,60.62,60.55,60.61,4200.0,58.7053,58.744,58.6762,58.7343,4200.0
2010-07-14 13:25:00,60.65,60.66,60.57,60.6,3400.0,58.7731,58.7828,58.6956,58.7246,3400.0
2010-07-14 13:30:00,60.62,60.7,60.61,60.64,2400.0,58.744,58.8215,58.7343,58.7634,2400.0
2010-07-14 13:35:00,60.65,60.69,60.63,60.66,2900.0,58.7731,58.8119,58.7537,58.7828,2900.0
2010-07-14 13:40:00,60.65,60.68,60.5,60.5,5300.0,58.7731,58.8022,58.6277,58.6277,5300.0
2010-07-14 13:45:00,60.49,60.56,60.49,60.5,11000.0,58.618,58.6859,58.618,58.6277,11000.0
2010-07-14 13:50:00,60.5,60.5,60.36,60.43,6300.0,58.6277,58.6277,58.4921,58.5599,6300.0
2010-07-14 13:55:00,60.43,60.52,60.43,60.51,14300.0,58.5599,58.6471,58.5599,58.6374,14300.0
2010-07-14 14:00:00,60.52,60.55,60.27,60.45,13500.0,58.6471,58.6762,58.4049,58.5793,13500.0
2010-07-14 14:05:00,60.47,60.51,60.3,60.46,16800.0,58.5987,58.6374,58.4339,58.589,16800.0
2010-07-14 14:10:00,60.46,60.46,60.16,60.17,23900.0,58.589,58.589,58.2983,58.3079,23900.0
2010-07-14 14:15:00,60.2,60.32,60.15,60.28,12500.0,58.337,58.4533,58.2886,58.4145,12500.0
2010-07-14 14:20:00,60.29,60.3,59.83,60.01,23700.0,58.4242,58.4339,57.9785,58.1529,23700.0
2010-07-14 14:25:00,60.01,60.18,60.0,60.08,13300.0,58.1529,58.3176,58.1432,58.2207,13300.0
2010-07-14 14:30:00,60.13,60.27,60.06,60.24,9400.0,58.2692,58.4049,58.2014,58.3758,9400.0
2010-07-14 14:35:00,60.22,60.23,60.12,60.12,6800.0,58.3564,58.3661,58.2595,58.2595,6800.0
2010-07-14 14:40:00,60.14,60.22,60.1,60.18,4300.0,58.2789,58.3564,58.2401,58.3176,4300.0
2010-07-14 14:45:00,60.18,60.25,60.14,60.23,12300.0,58.3176,58.3855,58.2789,58.3661,12300.0
2010-07-14 14:50:00,60.19,60.3,60.16,60.29,7400.0,58.3273,58.4339,58.2983,58.4242,7400.0
2010-07-14 14:55:00,60.29,60.4,60.29,60.33,6600.0,58.4242,58.5308,58.4242,58.463,6600.0
2010-07-14 15:00:00,60.33,60.46,60.31,60.38,9000.0,58.463,58.589,58.4436,58.5115,9000.0
2010-07-14 15:05:00,60.34,60.34,60.15,60.18,5000.0,58.4727,58.4727,58.2886,58.3176,5000.0
2010-07-14 15:10:00,60.16,60.27,60.16,60.16,9700.0,58.2983,58.4049,58.2983,58.2983,9700.0
2010-07-14 15:15:00,60.19,60.35,60.19,60.32,10400.0,58.3273,58.4824,58.3273,58.4533,10400.0
2010-07-14 15:20:00,60.32,60.4,60.26,60.36,6100.0,58.4533,58.5308,58.3952,58.4921,6100.0
2010-07-14 15:25:00,60.4,60.47,60.37,60.39,10800.0,58.5308,58.5987,58.5018,58.5211,10800.0
2010-07-14 15:30:00,60.39,60.5,60.34,60.46,8700.0,58.5211,58.6277,58.4727,58.589,8700.0
2010-07-14 15:35:00,60.46,60.52,60.43,60.5,11000.0,58.589,58.6471,58.5599,58.6277,11000.0
2010-07-14 15:40:00,60.49,60.5,60.29,60.38,21300.0,58.618,58.6277,58.4242,58.5115,21300.0
2010-07-14 15:45:00,60.39,60.7,60.39,60.7,23300.0,58.5211,58.8215,58.5211,58.8215,23300.0
2010-07-14 15:50:00,60.75,60.92,60.65,60.89,22700.0,58.87,59.0347,58.7731,59.0057,22700.0
2010-07-14 15:55:00,60.88,61.03,60.82,60.97,41500.0,58.996,59.1413,58.9378,59.0832,41500.0
2010-07-15 09:30:00,61.39,61.39,60.51,60.8,14300.0,59.4902,59.4902,58.6374,58.9185,14300.0
2010-07-15 09:35:00,60.58,60.7,60.4,60.54,3800.0,58.7053,58.8215,58.5308,58.6665,3800.0
2010-07-15 09:40:00,60.54,60.91,60.54,60.91,6200.0,58.6665,59.025,58.6665,59.025,6200.0
2010-07-15 09:45:00,60.86,61.07,60.77,60.96,4100.0,58.9766,59.1801,58.8894,59.0735,4100.0
2010-07-15 09:50:00,61.0,61.3,61.0,61.26,3100.0,59.1123,59.403,59.1123,59.3642,3100.0
2010-07-15 09:55:00,61.22,61.29,61.11,61.27,4400.0,59.3255,59.3933,59.2189,59.3739,4400.0
2010-07-15 10:00:00,61.27,61.33,61.02,61.12,12100.0,59.3739,59.4321,59.1316,59.2286,12100.0
2010-07-15 10:05:00,61.16,61.31,60.96,61.0,5400.0,59.2673,59.4127,59.0735,59.1123,5400.0
2010-07-15 10:10:00,61.06,61.16,60.75,61.06,10600.0,59.1704,59.2673,58.87,59.1704,10600.0
2010-07-15 10:15:00,61.01,61.01,60.56,60.75,7700.0,59.122,59.122,58.6859,58.87,7700.0
2010-07-15 10:20:00,60.71,60.71,60.46,60.62,5800.0,58.8312,58.8312,58.589,58.744,5800.0
2010-07-15 10:25:00,60.58,60.58,60.52,60.58,1000.0,58.7053,58.7053,58.6471,58.7053,1000.0
2010-07-15 10:30:00,60.55,60.78,60.53,60.62,5600.0,58.6762,58.8991,58.6568,58.744,5600.0
2010-07-15 10:35:00,60.64,60.73,60.58,60.73,6800.0,58.7634,58.8506,58.7053,58.8506,6800.0
2010-07-15 10:40:00,60.65,60.72,60.58,60.71,2800.0,58.7731,58.8409,58.7053,58.8312,2800.0
2010-07-15 10:45:00,60.64,60.74,60.55,60.74,7800.0,58.7634,58.8603,58.6762,58.8603,7800.0
2010-07-15 10:50:00,60.74,60.74,60.55,60.71,3800.0,58.8603,58.8603,58.6762,58.8312,3800.0
2010-07-15 10:55:00,60.69,60.79,60.63,60.73,5300.0,58.8119,58.9088,58.7537,58.8506,5300.0
2010-07-15 11:00:00,60.72,60.72,60.57,60.65,3100.0,58.8409,58.8409,58.6956,58.7731,3100.0
2010-07-15 11:05:00,60.68,60.72,60.53,60.66,5200.0,58.8022,58.8409,58.6568,58.7828,5200.0
2010-07-15 11:10:00,60.63,60.75,60.6,60.75,2200.0,58.7537,58.87,58.7246,58.87,2200.0
2010-07-15 11:15:00,60.75,60.98,60.75,60.85,9500.0,58.87,59.0929,58.87,58.9669,9500.0
2010-07-15 11:20:00,60.87,61.13,60.87,61.09,5300.0,58.9863,59.2382,58.9863,59.1995,5300.0
2010-07-15 11:25:00,61.06,61.14,61.04,61.14,2500.0,59.1704,59.2479,59.151,59.2479,2500.0
2010-07-15 11:30:00,61.1,61.12,61.03,61.09,4300.0,59.2092,59.2286,59.1413,59.1995,4300.0
2010-07-15 11:35:00,61.03,61.36,61.03,61.33,8400.0,59.1413,59.4611,59.1413,59.4321,8400.0
2010-07-15 11:40:00,61.34,61.47,61.3,61.39,7200.0,59.4417,59.5677,59.403,59.4902,7200.0
2010-07-15 11:45:00,61.36,61.46,61.32,61.35,5900.0,59.4611,59.558,59.4224,59.4514,5900.0
2010-07-15 11:50:00,61.33,61.7,61.33,61.62,9100.0,59.4321,59.7906,59.4321,59.7131,9100.0
2010-07-15 11:55:00,61.69,61.69,61.52,61.57,4300.0,59.7809,59.7809,59.6162,59.6646,4300.0
2010-07-15 12:00:00,61.55,61.6,61.46,61.47,3300.0,59.6452,59.6937,59.558,59.5677,3300.0
2010-07-15 12:05:00,61.48,61.68,61.48,61.49,4100.0,59.5774,59.7712,59.5774,59.5871,4100.0
2010-07-15 12:10:00,61.45,61.68,61.37,61.4,9300.0,59.5483,59.7712,59.4708,59.4999,9300.0
2010-07-15 12:15:00,61.41,61.94,61.41,61.75,22500.0,59.5096,60.0232,59.5096,59.8391,22500.0
2010-07-15 12:20:00,61.71,61.75,61.59,61.59,3300.0,59.8003,59.8391,59.684,59.684,3300.0
2010-07-15 12:25:00,61.55,61.72,61.55,61.6,4700.0,59.6452,59.81,59.6452,59.6937,4700.0
2010-07-15 12:30:00,61.59,61.62,61.51,61.55,8500.0,59.684,59.7131,59.6065,59.6452,8500.0
2010-07-15 12:35:00,61.52,61.52,61.43,61.45,2300.0,59.6162,59.6162,59.529,59.5483,2300.0
2010-07-15 12:40:00,61.44,61.48,61.31,61.39,4000.0,59.5386,59.5774,59.4127,59.4902,4000.0
2010-07-15 12:45:00,61.41,61.67,61.41,61.57,2300.0,59.5096,59.7615,59.5096,59.6646,2300.0
2010-07-15 12:50:00,61.61,61.73,61.57,61.73,3500.0,59.7034,59.8197,59.6646,59.8197,3500.0
2010-07-15 12:55:00,61.75,61.77,61.65,61.65,2700.0,59.8391,59.8584,59.7421,59.7421,2700.0
2010-07-15 13:00:00,61.64,61.76,61.64,61.72,3200.0,59.7325,59.8487,59.7325,59.81,3200.0
2010-07-15 13:05:00,61.7,61.88,61.7,61.87,12600.0,59.7906,59.965,59.7906,59.9553,12600.0
2010-07-15 13:10:00,61.87,61.92,61.72,61.77,8200.0,59.9553,60.0038,59.81,59.8584,8200.0
2010-07-15 13:15:00,61.77,61.95,61.73,61.94,5900.0,59.8584,60.0329,59.8197,60.0232,5900.0
2010-07-15 13:20:00,61.96,62.25,61.9,62.05,22900.0,60.0426,60.3236,59.9844,60.1298,22900.0
2010-07-15 13:25:00,62.1,62.3,62.1,62.13,9500.0,60.1782,60.372,60.1782,60.2073,9500.0
2010-07-15 13:30:00,62.12,62.32,62.12,62.15,6800.0,60.1976,60.3914,60.1976,60.2267,6800.0
2010-07-15 13:35:00,62.14,62.23,62.03,62.18,6800.0,60.217,60.3042,60.1104,60.2557,6800.0
2010-07-15 13:40:00,62.17,62.22,62.13,62.19,4600.0,60.2461,60.2945,60.2073,60.2654,4600.0
2010-07-15 13:45:00,62.21,62.34,62.21,62.28,6600.0,60.2848,60.4108,60.2848,60.3527,6600.0
2010-07-15 13:50:00,62.28,62.28,62.07,62.19,5800.0,60.3527,60.3527,60.1492,60.2654,5800.0
2010-07-15 13:55:00,62.19,62.34,62.17,62.19,4100.0,60.2654,60.4108,60.2461,60.2654,4100.0
2010-07-15 14:00:00,62.16,62.33,62.1,62.26,8700.0,60.2364,60.4011,60.1782,60.3333,8700.0
2010-07-15 14:05:00,62.26,62.26,62.1,62.21,3600.0,60.3333,60.3333,60.1782,60.2848,3600.0
2010-07-15 14:10:00,62.21,62.23,62.13,62.15,6200.0,60.2848,60.3042,60.2073,60.2267,6200.0
2010-07-15 14:15:00,62.13,62.23,62.06,62.21,5700.0,60.2073,60.3042,60.1395,60.2848,5700.0
2010-07-15 14:20:00,62.22,62.23,62.1,62.1,6800.0,60.2945,60.3042,60.1782,60.1782,6800.0
2010-07-15 14:25:00,62.04,62.24,62.04,62.18,7900.0,60.1201,60.3139,60.1201,60.2557,7900.0
2010-07-15 14:30:00,62.24,62.3,62.12,62.17,6000.0,60.3139,60.372,60.1976,60.2461,6000.0
2010-07-15 14:35:00,62.17,62.25,62.09,62.22,6400.0,60.2461,60.3236,60.1685,60.2945,6400.0
2010-07-15 14:40:00,62.23,62.25,62.12,62.15,7400.0,60.3042,60.3236,60.1976,60.2267,7400.0
2010-07-15 14:45:00,62.15,62.32,62.14,62.23,8800.0,60.2267,60.3914,60.217,60.3042,8800.0
2010-07-15 14:50:00,62.22,62.26,62.18,62.24,4700.0,60.2945,60.3333,60.2557,60.3139,4700.0
2010-07-15 14:55:00,62.23,62.25,61.99,62.01,10200.0,60.3042,60.3236,60.0716,60.091,10200.0
2010-07-15 15:00:00,62.0,62.13,61.92,61.93,9900.0,60.0813,60.2073,60.0038,60.0135,9900.0
2010-07-15 15:05:00,61.92,61.95,61.57,61.7,15000.0,60.0038,60.0329,59.6646,59.7906,15000.0
2010-07-15 15:10:00,61.7,61.71,61.49,61.57,14600.0,59.7906,59.8003,59.5871,59.6646,14600.0
2010-07-15 15:15:00,61.5,61.71,61.46,61.61,8900.0,59.5968,59.8003,59.558,59.7034,8900.0
2010-07-15 15:20:00,61.65,61.77,61.4,61.57,15600.0,59.7421,59.8584,59.4999,59.6646,15600.0
2010-07-15 15:25:00,61.55,61.81,61.48,61.81,20300.0,59.6452,59.8972,59.5774,59.8972,20300.0
2010-07-15 15:30:00,61.83,62.0,61.77,61.88,21100.0,59.9166,60.0813,59.8584,59.965,21100.0
2010-07-15 15:35:00,61.88,62.1,61.84,61.97,19800.0,59.965,60.1782,59.9263,60.0522,19800.0
2010-07-15 15:40:00,62.0,62.12,61.78,61.92,25400.0,60.0813,60.1976,59.8681,60.0038,25400.0
2010-07-15 15:45:00,62.08,62.29,61.88,62.08,15900.0,60.1588,60.3623,59.965,60.1588,15900.0
2010-07-15 15:50:00,62.01,62.45,62.0,62.31,35100.0,60.091,60.5174,60.0813,60.3817,35100.0
2010-07-15 15:55:00,62.31,62.46,62.3,62.32,35000.0,60.3817,60.5271,60.372,60.3914,35000.0
2010-07-16 09:30:00,60.11,60.85,60.0,60.15,63200.0,58.2498,58.9669,58.1432,58.2886,63200.0
2010-07-16 09:35:00,60.15,60.52,60.05,60.19,62900.0,58.2886,58.6471,58.1917,58.3273,62900.0
2010-07-16 09:40:00,60.19,60.19,59.86,60.0,65900.0,58.3273,58.3273,58.0075,58.1432,65900.0
2010-07-16 09:45:00,60.04,60.19,59.62,59.97,26800.0,58.182,58.3273,57.775,58.1141,26800.0
2010-07-16 09:50:00,59.99,60.29,59.85,59.96,38300.0,58.1335,58.4242,57.9979,58.1044,38300.0
2010-07-16 09:55:00,59.9,60.0,59.7,59.76,16800.0,58.0463,58.1432,57.8525,57.9106,16800.0
2010-07-16 10:00:00,59.78,59.9,59.74,59.83,10200.0,57.93,58.0463,57.8913,57.9785,10200.0
2010-07-16 10:05:00,59.87,59.9,59.36,59.5,24000.0,58.0172,58.0463,57.523,57.6587,24000.0
2010-07-16 10:10:00,59.53,59.62,59.5,59.61,9900.0,57.6878,57.775,57.6587,57.7653,9900.0
2010-07-16 10:15:00,59.6,59.67,59.4,59.65,10200.0,57.7556,57.8234,57.5618,57.804,10200.0
2010-07-16 10:20:00,59.64,59.71,59.48,59.62,8700.0,57.7944,57.8622,57.6393,57.775,8700.0
2010-07-16 10:25:00,59.63,59.84,59.44,59.84,13400.0,57.7847,57.9882,57.6005,57.9882,13400.0
2010-07-16 10:30:00,59.83,59.95,59.51,59.95,10400.0,57.9785,58.0948,57.6684,58.0948,10400.0
2010-07-16 10:35:00,59.95,60.05,59.89,60.03,23900.0,58.0948,58.1917,58.0366,58.1723,23900.0
2010-07-16 10:40:00,59.95,60.0,59.89,60.0,6500.0,58.0948,58.1432,58.0366,58.1432,6500.0
2010-07-16 10:45:00,60.0,60.0,59.87,59.9,8700.0,58.1432,58.1432,58.0172,58.0463,8700.0
2010-07-16 10:50:00,59.9,60.0,59.75,59.88,15500.0,58.0463,58.1432,57.9009,58.0269,15500.0
2010-07-16 10:55:00,59.81,60.0,59.81,59.92,12200.0,57.9591,58.1432,57.9591,58.0657,12200.0
2010-07-16 11:00:00,59.93,59.95,59.85,59.87,3900.0,58.0754,58.0948,57.9979,58.0172,3900.0
2010-07-16 11:05:00,59.9,59.99,59.87,59.94,4200.0,58.0463,58.1335,58.0172,58.0851,4200.0
2010-07-16 11:10:00,59.94,60.0,59.91,59.94,5600.0,58.0851,58.1432,58.056,58.0851,5600.0
2010-07-16 11:15:00,59.93,59.96,59.82,59.82,4000.0,58.0754,58.1044,57.9688,57.9688,4000.0
2010-07-16 11:20:00,59.85,59.87,59.68,59.84,25200.0,57.9979,58.0172,57.8331,57.9882,25200.0
2010-07-16 11:25:00,59.85,60.05,59.83,59.95,18800.0,57.9979,58.1917,57.9785,58.0948,18800.0
2010-07-16 11:30:00,59.94,60.0,59.86,59.91,10800.0,58.0851,58.1432,58.0075,58.056,10800.0
2010-07-16 11:35:00,59.86,59.96,59.77,59.95,10900.0,58.0075,58.1044,57.9203,58.0948,10900.0
2010-07-16 11:40:00,59.94,59.97,59.86,59.96,3000.0,58.0851,58.1141,58.0075,58.1044,3000.0
2010-07-16 11:45:00,59.92,59.95,59.8,59.88,6000.0,58.0657,58.0948,57.9494,58.0269,6000.0
2010-07-16 11:50:00,59.91,59.93,59.69,59.74,8600.0,58.056,58.0754,57.8428,57.8913,8600.0
2010-07-16 11:55:00,59.73,59.87,59.48,59.54,8900.0,57.8816,58.0172,57.6393,57.6974,8900.0
2010-07-16 12:00:00,59.53,59.69,59.49,59.64,6700.0,57.6878,57.8428,57.649,57.7944,6700.0
2010-07-16 12:05:00,59.6,59.9,59.55,59.9,10400.0,57.7556,58.0463,57.7071,58.0463,10400.0
2010-07-16 12:10:00,59.89,59.97,59.66,59.69,29800.0,58.0366,58.1141,57.8137,57.8428,29800.0
2010-07-16 12:15:00,59.69,59.71,59.33,59.39,17200.0,57.8428,57.8622,57.4939,57.5521,17200.0
2010-07-16 12:20:00,59.44,59.59,59.39,59.51,8000.0,57.6005,57.7459,57.5521,57.6684,8000.0
2010-07-16 12:25:00,59.53,59.58,59.38,59.44,6600.0,57.6878,57.7362,57.5424,57.6005,6600.0
2010-07-16 12:30:00,59.45,59.54,59.38,59.38,4500.0,57.6102,57.6974,57.5424,57.5424,4500.0
2010-07-16 12:35:00,59.4,59.49,59.26,59.36,9600.0,57.5618,57.649,57.4261,57.523,9600.0
2010-07-16 12:40:00,59.38,59.53,59.33,59.52,5100.0,57.5424,57.6878,57.4939,57.6781,5100.0
2010-07-16 12:45:00,59.54,59.65,59.41,59.58,6600.0,57.6974,57.804,57.5715,57.7362,6600.0
2010-07-16 12:50:00,59.62,59.63,59.41,59.41,8400.0,57.775,57.7847,57.5715,57.5715,8400.0
2010-07-16 12:55:00,59.41,59.51,59.34,59.38,13100.0,57.5715,57.6684,57.5036,57.5424,13100.0
2010-07-16 13:00:00,59.38,59.47,59.13,59.16,14100.0,57.5424,57.6296,57.3001,57.3292,14100.0
2010-07-16 13:05:00,59.16,59.36,59.16,59.3,4200.0,57.3292,57.523,57.3292,57.4649,4200.0
2010-07-16 13:10:00,59.28,59.33,59.17,59.27,3100.0,57.4455,57.4939,57.3389,57.4358,3100.0
2010-07-16 13:15:00,59.31,59.51,59.18,59.18,11500.0,57.4746,57.6684,57.3486,57.3486,11500.0
2010-07-16 13:20:00,59.18,59.23,59.15,59.16,3500.0,57.3486,57.397,57.3195,57.3292,3500.0
2010-07-16 13:25:00,59.21,59.24,59.09,59.19,3900.0,57.3777,57.4067,57.2614,57.3583,3900.0
2010-07-16 13:30:00,59.2,59.56,59.2,59.53,5300.0,57.368,57.7168,57.368,57.6878,5300.0
2010-07-16 13:35:00,59.51,59.63,59.37,59.44,11500.0,57.6684,57.7847,57.5327,57.6005,11500.0
2010-07-16 13:40:00,59.44,59.51,59.25,59.27,11300.0,57.6005,57.6684,57.4164,57.4358,11300.0
2010-07-16 13:45:00,59.29,59.41,59.19,59.3,9000.0,57.4552,57.5715,57.3583,57.4649,9000.0
2010-07-16 13:50:00,59.28,59.32,58.88,58.93,21800.0,57.4455,57.4843,57.0579,57.1063,21800.0
2010-07-16 13:55:00,58.93,59.04,58.85,58.85,6600.0,57.1063,57.2129,57.0288,57.0288,6600.0
2010-07-16 14:00:00,58.85,58.97,58.77,58.8,10700.0,57.0288,57.1451,56.9513,56.9803,10700.0
2010-07-16 14:05:00,58.8,58.85,58.79,58.84,4000.0,56.9803,57.0288,56.9707,57.0191,4000.0
2010-07-16 14:10:00,58.88,59.0,58.83,58.91,5500.0,57.0579,57.1742,57.0094,57.0869,5500.0
2010-07-16 14:15:00,58.9,58.9,58.71,58.75,9300.0,57.0773,57.0773,56.8931,56.9319,9300.0
2010-07-16 14:20:00,58.76,58.8,58.64,58.78,6800.0,56.9416,56.9803,56.8253,56.961,6800.0
2010-07-16 14:25:00,58.81,58.91,58.64,58.7,6900.0,56.99,57.0869,56.8253,56.8834,6900.0
2010-07-16 14:30:00,58.69,58.85,58.61,58.81,14200.0,56.8738,57.0288,56.7962,56.99,14200.0
2010-07-16 14:35:00,58.8,58.83,58.67,58.69,21800.0,56.9803,57.0094,56.8544,56.8738,21800.0
2010-07-16 14:40:00,58.73,58.74,58.52,58.56,12900.0,56.9125,56.9222,56.709,56.7478,12900.0
2010-07-16 14:45:00,58.63,58.77,58.58,58.71,10700.0,56.8156,56.9513,56.7672,56.8931,10700.0
2010-07-16 14:50:00,58.68,58.68,58.4,58.44,23000.0,56.8641,56.8641,56.5927,56.6315,23000.0
2010-07-16 14:55:00,58.44,58.48,58.29,58.42,11800.0,56.6315,56.6702,56.4861,56.6121,11800.0
2010-07-16 15:00:00,58.44,58.48,58.17,58.31,15700.0,56.6315,56.6702,56.3698,56.5055,15700.0
2010-07-16 15:05:00,58.25,58.35,58.1,58.14,19700.0,56.4474,56.5443,56.302,56.3408,19700.0
2010-07-16 15:10:00,58.15,58.2,57.93,58.19,14000.0,56.3505,56.3989,56.1373,56.3892,14000.0
2010-07-16 15:15:00,58.2,58.2,57.85,57.86,17800.0,56.3989,56.3989,56.0597,56.0694,17800.0
2010-07-16 15:20:00,57.82,57.94,57.73,57.79,35100.0,56.0307,56.147,55.9435,56.0016,35100.0
2010-07-16 15:25:00,57.79,58.02,57.65,57.99,21300.0,56.0016,56.2245,55.8659,56.1954,21300.0
2010-07-16 15:30:00,58.02,58.22,57.98,58.1,11800.0,56.2245,56.4183,56.1857,56.302,11800.0
2010-07-16 15:35:00,58.13,58.18,58.0,58.04,15800.0,56.3311,56.3795,56.2051,56.2439,15800.0
2010-07-16 15:40:00,58.08,58.09,57.59,57.82,34900.0,56.2826,56.2923,55.8078,56.0307,34900.0
2010-07-16 15:45:00,57.81,57.91,57.63,57.81,15700.0,56.021,56.1179,55.8466,56.021,15700.0
2010-07-16 15:50:00,57.86,58.21,57.8,58.2,18400.0,56.0694,56.4086,56.0113,56.3989,18400.0
2010-07-16 15:55:00,58.23,58.25,58.01,58.03,21000.0,56.428,56.4474,56.2148,56.2342,21000.0
2010-07-19 09:30:00,57.79,58.1,57.69,58.03,13300.0,56.0016,56.302,55.9047,56.2342,13300.0
2010-07-19 09:35:00,58.05,58.16,58.05,58.09,13200.0,56.2536,56.3602,56.2536,56.2923,13200.0
2010-07-19 09:40:00,58.09,58.5,58.09,58.44,26800.0,56.2923,56.6896,56.2923,56.6315,26800.0
2010-07-19 09:45:00,58.47,58.69,58.3,58.41,13100.0,56.6606,56.8738,56.4958,56.6024,13100.0
2010-07-19 09:50:00,58.47,58.74,58.46,58.49,8000.0,56.6606,56.9222,56.6509,56.6799,8000.0
2010-07-19 09:55:00,58.54,58.54,58.26,58.41,6400.0,56.7284,56.7284,56.4571,56.6024,6400.0
2010-07-19 10:00:00,58.32,58.42,58.19,58.42,2500.0,56.5152,56.6121,56.3892,56.6121,2500.0
2010-07-19 10:05:00,58.4,58.49,58.24,58.29,7800.0,56.5927,56.6799,56.4377,56.4861,7800.0
2010-07-19 10:10:00,58.24,58.45,58.13,58.39,11400.0,56.4377,56.6412,56.3311,56.583,11400.0
2010-07-19 10:15:00,58.38,58.5,58.38,58.42,3600.0,56.5733,56.6896,56.5733,56.6121,3600.0
2010-07-19 10:20:00,58.5,58.5,57.99,58.01,8800.0,56.6896,56.6896,56.1954,56.2148,8800.0
2010-07-19 10:25:00,57.97,58.01,57.88,57.93,16900.0,56.176,56.2148,56.0888,56.1373,16900.0
2010-07-19 10:30:00,57.86,58.16,57.86,57.91,11300.0,56.0694,56.3602,56.0694,56.1179,11300.0
2010-07-19 10:35:00,57.96,58.08,57.94,58.0,3500.0,56.1663,56.2826,56.147,56.2051,3500.0
2010-07-19 10:40:00,57.97,58.14,57.85,58.14,3700.0,56.176,56.3408,56.0597,56.3408,3700.0
2010-07-19 10:45:00,58.15,58.22,57.93,57.93,6500.0,56.3505,56.4183,56.1373,56.1373,6500.0
2010-07-19 10:50:00,57.81,57.88,57.65,57.8,11600.0,56.021,56.0888,55.8659,56.0113,11600.0
2010-07-19 10:55:00,57.8,57.82,57.66,57.66,16000.0,56.0113,56.0307,55.8756,55.8756,16000.0
2010-07-19 11:00:00,57.65,57.79,57.62,57.74,9900.0,55.8659,56.0016,55.8369,55.9531,9900.0
2010-07-19 11:05:00,57.74,57.94,57.74,57.8,26900.0,55.9531,56.147,55.9531,56.0113,26900.0
2010-07-19 11:10:00,57.8,57.92,57.77,57.88,5100.0,56.0113,56.1276,55.9822,56.0888,5100.0
2010-07-19 11:15:00,57.89,58.25,57.85,58.13,23900.0,56.0985,56.4474,56.0597,56.3311,23900.0
2010-07-19 11:20:00,58.11,58.25,58.11,58.25,2700.0,56.3117,56.4474,56.3117,56.4474,2700.0
2010-07-19 11:25:00,58.26,58.4,58.25,58.37,6900.0,56.4571,56.5927,56.4474,56.5637,6900.0
2010-07-19 11:30:00,58.38,58.44,58.36,58.39,4200.0,56.5733,56.6315,56.554,56.583,4200.0
2010-07-19 11:35:00,58.45,58.5,58.39,58.44,8800.0,56.6412,56.6896,56.583,56.6315,8800.0
2010-07-19 11:40:00,58.39,58.45,58.31,58.45,4100.0,56.583,56.6412,56.5055,56.6412,4100.0
2010-07-19 11:45:00,58.45,58.62,58.41,58.62,10100.0,56.6412,56.8059,56.6024,56.8059,10100.0
2010-07-19 11:50:00,58.66,59.0,58.64,58.99,9300.0,56.8447,57.1742,56.8253,57.1645,9300.0
2010-07-19 11:55:00,58.97,58.97,58.85,58.91,3800.0,57.1451,57.1451,57.0288,57.0869,3800.0
2010-07-19 12:00:00,58.91,58.98,58.71,58.72,5500.0,57.0869,57.1548,56.8931,56.9028,5500.0
2010-07-19 12:05:00,58.72,58.9,58.69,58.89,3800.0,56.9028,57.0773,56.8738,57.0676,3800.0
2010-07-19 12:10:00,58.9,58.97,58.83,58.89,6900.0,57.0773,57.1451,57.0094,57.0676,6900.0
2010-07-19 12:15:00,58.98,59.16,58.98,59.15,20700.0,57.1548,57.3292,57.1548,57.3195,20700.0
2010-07-19 12:20:00,59.15,59.34,59.13,59.22,10700.0,57.3195,57.5036,57.3001,57.3873,10700.0
2010-07-19 12:25:00,59.26,59.33,59.19,59.3,3600.0,57.4261,57.4939,57.3583,57.4649,3600.0
2010-07-19 12:30:00,59.3,59.4,59.25,59.37,17400.0,57.4649,57.5618,57.4164,57.5327,17400.0
2010-07-19 12:35:00,59.36,59.56,59.32,59.45,24600.0,57.523,57.7168,57.4843,57.6102,24600.0
2010-07-19 12:40:00,59.45,59.51,59.37,59.42,10800.0,57.6102,57.6684,57.5327,57.5812,10800.0
2010-07-19 12:45:00,59.44,59.49,59.31,59.42,13300.0,57.6005,57.649,57.4746,57.5812,13300.0
2010-07-19 12:50:00,59.42,59.59,59.42,59.51,6800.0,57.5812,57.7459,57.5812,57.6684,6800.0
2010-07-19 12:55:00,59.5,59.72,59.42,59.72,17700.0,57.6587,57.8719,57.5812,57.8719,17700.0
2010-07-19 13:00:00,59.76,59.76,59.65,59.69,14200.0,57.9106,57.9106,57.804,57.8428,14200.0
2010-07-19 13:05:00,59.7,59.73,59.58,59.69,5300.0,57.8525,57.8816,57.7362,57.8428,5300.0
2010-07-19 13:10:00,59.69,59.79,59.63,59.63,10100.0,57.8428,57.9397,57.7847,57.7847,10100.0
2010-07-19 13:15:00,59.6,59.65,59.5,59.5,4700.0,57.7556,57.804,57.6587,57.6587,4700.0
2010-07-19 13:20:00,59.53,59.78,59.53,59.73,4400.0,57.6878,57.93,57.6878,57.8816,4400.0
2010-07-19 13:25:00,59.72,59.79,59.71,59.79,1900.0,57.8719,57.9397,57.8622,57.9397,1900.0
2010-07-19 13:30:00,59.75,59.92,59.72,59.72,8400.0,57.9009,58.0657,57.8719,57.8719,8400.0
2010-07-19 13:35:00,59.72,59.74,59.53,59.61,4400.0,57.8719,57.8913,57.6878,57.7653,4400.0
2010-07-19 13:40:00,59.7,59.71,59.62,59.66,4100.0,57.8525,57.8622,57.775,57.8137,4100.0
2010-07-19 13:45:00,59.56,59.73,59.56,59.69,6000.0,57.7168,57.8816,57.7168,57.8428,6000.0
2010-07-19 13:50:00,59.66,59.69,59.5,59.67,4300.0,57.8137,57.8428,57.6587,57.8234,4300.0
2010-07-19 13:55:00,59.69,59.71,59.56,59.61,5600.0,57.8428,57.8622,57.7168,57.7653,5600.0
2010-07-19 14:00:00,59.66,59.8,59.64,59.8,5800.0,57.8137,57.9494,57.7944,57.9494,5800.0
2010-07-19 14:05:00,59.79,59.79,59.7,59.73,5600.0,57.9397,57.9397,57.8525,57.8816,5600.0
2010-07-19 14:10:00,59.77,59.8,59.74,59.77,5300.0,57.9203,57.9494,57.8913,57.9203,5300.0
2010-07-19 14:15:00,59.77,59.79,59.75,59.78,4500.0,57.9203,57.9397,57.9009,57.93,4500.0
2010-07-19 14:20:00,59.75,59.76,59.63,59.69,3600.0,57.9009,57.9106,57.7847,57.8428,3600.0
2010-07-19 14:25:00,59.71,59.73,59.59,59.59,2700.0,57.8622,57.8816,57.7459,57.7459,2700.0
2010-07-19 14:30:00,59.6,59.75,59.6,59.75,4400.0,57.7556,57.9009,57.7556,57.9009,4400.0
2010-07-19 14:35:00,59.76,59.78,59.67,59.77,8100.0,57.9106,57.93,57.8234,57.9203,8100.0
2010-07-19 14:40:00,59.78,59.86,59.75,59.77,7600.0,57.93,58.0075,57.9009,57.9203,7600.0
2010-07-19 14:45:00,59.83,59.98,59.83,59.94,9500.0,57.9785,58.1238,57.9785,58.0851,9500.0
2010-07-19 14:50:00,59.97,59.97,59.86,59.92,9700.0,58.1141,58.1141,58.0075,58.0657,9700.0
2010-07-19 14:55:00,59.93,59.93,59.81,59.86,5000.0,58.0754,58.0754,57.9591,58.0075,5000.0
2010-07-19 15:00:00,59.84,59.94,59.74,59.91,14300.0,57.9882,58.0851,57.8913,58.056,14300.0
2010-07-19 15:05:00,59.92,59.99,59.83,59.91,19500.0,58.0657,58.1335,57.9785,58.056,19500.0
2010-07-19 15:10:00,59.91,59.97,59.86,59.9,19700.0,58.056,58.1141,58.0075,58.0463,19700.0
2010-07-19 15:15:00,59.92,60.0,59.87,59.9,16600.0,58.0657,58.1432,58.0172,58.0463,16600.0
2010-07-19 15:20:00,59.89,59.95,59.81,59.85,13700.0,58.0366,58.0948,57.9591,57.9979,13700.0
2010-07-19 15:25:00,59.82,59.85,59.64,59.73,12000.0,57.9688,57.9979,57.7944,57.8816,12000.0
2010-07-19 15:30:00,59.74,59.95,59.68,59.82,22800.0,57.8913,58.0948,57.8331,57.9688,22800.0
2010-07-19 15:35:00,59.81,59.97,59.73,59.84,12600.0,57.9591,58.1141,57.8816,57.9882,12600.0
2010-07-19 15:40:00,59.86,60.0,59.82,60.0,16500.0,58.0075,58.1432,57.9688,58.1432,16500.0
2010-07-19 15:45:00,60.0,60.02,59.8,59.82,30100.0,58.1432,58.1626,57.9494,57.9688,30100.0
2010-07-19 15:50:00,59.87,59.96,59.82,59.94,19400.0,58.0172,58.1044,57.9688,58.0851,19400.0
2010-07-19 15:55:00,59.94,59.95,59.88,59.89,39100.0,58.0851,58.0948,58.0269,58.0366,39100.0
2010-07-20 09:30:00,58.82,58.92,58.05,58.07,29700.0,56.9997,57.0966,56.2536,56.2729,29700.0
2010-07-20 09:35:00,58.08,58.63,57.89,58.1,7700.0,56.2826,56.8156,56.0985,56.302,7700.0
2010-07-20 09:40:00,58.01,58.26,58.01,58.1,4600.0,56.2148,56.4571,56.2148,56.302,4600.0
2010-07-20 09:45:00,58.14,58.36,58.14,58.23,7100.0,56.3408,56.554,56.3408,56.428,7100.0
2010-07-20 09:50:00,58.28,58.82,58.26,58.82,7100.0,56.4764,56.9997,56.4571,56.9997,7100.0
2010-07-20 09:55:00,58.8,58.92,58.65,58.75,10100.0,56.9803,57.0966,56.835,56.9319,10100.0
2010-07-20 10:00:00,58.73,59.04,58.73,58.84,10300.0,56.9125,57.2129,56.9125,57.0191,10300.0
2010-07-20 10:05:00,58.76,58.84,58.72,58.76,3300.0,56.9416,57.0191,56.9028,56.9416,3300.0
2010-07-20 10:10:00,58.86,59.14,58.75,58.75,9400.0,57.0385,57.3098,56.9319,56.9319,9400.0
2010-07-20 10:15:00,58.75,59.15,58.75,59.15,6100.0,56.9319,57.3195,56.9319,57.3195,6100.0
2010-07-20 10:20:00,59.35,59.36,59.01,59.11,11000.0,57.5133,57.523,57.1838,57.2808,11000.0
2010-07-20 10:25:00,59.18,59.44,59.14,59.43,11100.0,57.3486,57.6005,57.3098,57.5908,11100.0
2010-07-20 10:30:00,59.38,59.55,59.09,59.55,7800.0,57.5424,57.7071,57.2614,57.7071,7800.0
2010-07-20 10:35:00,59.57,59.59,59.18,59.32,16300.0,57.7265,57.7459,57.3486,57.4843,16300.0
2010-07-20 10:40:00,59.29,59.61,59.25,59.39,8300.0,57.4552,57.7653,57.4164,57.5521,8300.0
2010-07-20 10:45:00,59.44,59.5,59.31,59.39,4000.0,57.6005,57.6587,57.4746,57.5521,4000.0
2010-07-20 10:50:00,59.44,59.52,59.34,59.39,3300.0,57.6005,57.6781,57.5036,57.5521,3300.0
2010-07-20 10:55:00,59.42,59.48,59.25,59.4,2300.0,57.5812,57.6393,57.4164,57.5618,2300.0
2010-07-20 11:00:00,59.41,59.72,59.36,59.44,13600.0,57.5715,57.8719,57.523,57.6005,13600.0
2010-07-20 11:05:00,59.47,59.51,59.33,59.49,2900.0,57.6296,57.6684,57.4939,57.649,2900.0
2010-07-20 11:10:00,59.54,59.56,59.46,59.54,2600.0,57.6974,57.7168,57.6199,57.6974,2600.0
2010-07-20 11:15:00,59.46,59.66,59.46,59.62,4800.0,57.6199,57.8137,57.6199,57.775,4800.0
2010-07-20 11:20:00,59.66,59.66,59.49,59.57,4700.0,57.8137,57.8137,57.649,57.7265,4700.0
2010-07-20 11:25:00,59.63,59.74,59.6,59.66,13900.0,57.7847,57.8913,57.7556,57.8137,13900.0
2010-07-20 11:30:00,59.63,59.99,59.63,59.77,18500.0,57.7847,58.1335,57.7847,57.9203,18500.0
2010-07-20 11:35:00,59.7,59.75,59.57,59.67,7400.0,57.8525,57.9009,57.7265,57.8234,7400.0
2010-07-20 11:40:00,59.67,59.69,59.56,59.66,6200.0,57.8234,57.8428,57.7168,57.8137,6200.0
2010-07-20 11:45:00,59.66,59.72,59.65,59.68,1900.0,57.8137,57.8719,57.804,57.8331,1900.0
2010-07-20 11:50:00,59.7,59.7,59.52,59.58,1600.0,57.8525,57.8525,57.6781,57.7362,1600.0
2010-07-20 11:55:00,59.58,59.59,59.45,59.45,3200.0,57.7362,57.7459,57.6102,57.6102,3200.0
2010-07-20 12:00:00,59.48,59.55,59.43,59.55,4700.0,57.6393,57.7071,57.5908,57.7071,4700.0
2010-07-20 12:05:00,59.48,59.71,59.48,59.5,6200.0,57.6393,57.8622,57.6393,57.6587,6200.0
2010-07-20 12:10:00,59.5,59.5,59.42,59.44,4700.0,57.6587,57.6587,57.5812,57.6005,4700.0
2010-07-20 12:15:00,59.31,59.38,59.3,59.38,1900.0,57.4746,57.5424,57.4649,57.5424,1900.0
2010-07-20 12:20:00,59.36,59.36,59.2,59.23,7000.0,57.523,57.523,57.368,57.397,7000.0
2010-07-20 12:25:00,59.25,59.28,59.25,59.27,600.0,57.4164,57.4455,57.4164,57.4358,600.0
2010-07-20 12:30:00,59.3,59.35,59.29,59.34,900.0,57.4649,57.5133,57.4552,57.5036,900.0
2010-07-20 12:35:00,59.38,59.39,59.3,59.3,800.0,57.5424,57.5521,57.4649,57.4649,800.0
2010-07-20 12:40:00,59.32,59.43,59.32,59.43,2400.0,57.4843,57.5908,57.4843,57.5908,2400.0
2010-07-20 12:45:00,59.49,59.54,59.43,59.49,2100.0,57.649,57.6974,57.5908,57.649,2100.0
2010-07-20 12:50:00,59.35,59.38,59.35,59.38,1000.0,57.5133,57.5424,57.5133,57.5424,1000.0
2010-07-20 12:55:00,59.39,59.43,59.39,59.43,500.0,57.5521,57.5908,57.5521,57.5908,500.0
2010-07-20 13:00:00,59.48,59.59,59.48,59.58,3400.0,57.6393,57.7459,57.6393,57.7362,3400.0
2010-07-20 13:05:00,59.59,59.6,59.48,59.48,4100.0,57.7459,57.7556,57.6393,57.6393,4100.0
2010-07-20 13:10:00,59.48,59.48,59.34,59.34,1300.0,57.6393,57.6393,57.5036,57.5036,1300.0
2010-07-20 13:15:00,59.34,59.64,59.34,59.6,17700.0,57.5036,57.7944,57.5036,57.7556,17700.0
2010-07-20 13:20:00,59.67,59.77,59.51,59.51,6100.0,57.8234,57.9203,57.6684,57.6684,6100.0
2010-07-20 13:25:00,59.54,59.54,59.5,59.54,700.0,57.6974,57.6974,57.6587,57.6974,700.0
2010-07-20 13:30:00,59.56,59.7,59.56,59.64,1700.0,57.7168,57.8525,57.7168,57.7944,1700.0
2010-07-20 13:35:00,59.7,59.84,59.64,59.72,7100.0,57.8525,57.9882,57.7944,57.8719,7100.0
2010-07-20 13:40:00,59.72,59.86,59.65,59.75,8200.0,57.8719,58.0075,57.804,57.9009,8200.0
2010-07-20 13:45:00,59.74,59.78,59.7,59.78,2800.0,57.8913,57.93,57.8525,57.93,2800.0
2010-07-20 13:50:00,59.79,60.0,59.79,59.97,6700.0,57.9397,58.1432,57.9397,58.1141,6700.0
2010-07-20 13:55:00,60.0,60.0,59.83,59.89,19700.0,58.1432,58.1432,57.9785,58.0366,19700.0
2010-07-20 14:00:00,59.96,59.96,59.73,59.78,6800.0,58.1044,58.1044,57.8816,57.93,6800.0
2010-07-20 14:05:00,59.83,59.99,59.83,59.91,8500.0,57.9785,58.1335,57.9785,58.056,8500.0
2010-07-20 14:10:00,59.85,59.96,59.85,59.86,4000.0,57.9979,58.1044,57.9979,58.0075,4000.0
2010-07-20 14:15:00,59.83,59.9,59.78,59.85,3000.0,57.9785,58.0463,57.93,57.9979,3000.0
2010-07-20 14:20:00,59.89,59.9,59.7,59.75,9100.0,58.0366,58.0463,57.8525,57.9009,9100.0
2010-07-20 14:25:00,59.75,59.98,59.75,59.9,4700.0,57.9009,58.1238,57.9009,58.0463,4700.0
2010-07-20 14:30:00,59.84,60.0,59.83,59.86,14600.0,57.9882,58.1432,57.9785,58.0075,14600.0
2010-07-20 14:35:00,59.9,59.9,59.65,59.72,5800.0,58.0463,58.0463,57.804,57.8719,5800.0
2010-07-20 14:40:00,59.67,59.84,59.58,59.69,2800.0,57.8234,57.9882,57.7362,57.8428,2800.0
2010-07-20 14:45:00,59.67,59.97,59.58,59.86,6500.0,57.8234,58.1141,57.7362,58.0075,6500.0
2010-07-20 14:50:00,59.89,59.92,59.8,59.82,10400.0,58.0366,58.0657,57.9494,57.9688,10400.0
2010-07-20 14:55:00,59.81,59.82,59.69,59.71,3000.0,57.9591,57.9688,57.8428,57.8622,3000.0
2010-07-20 15:00:00,59.75,59.98,59.7,59.96,27600.0,57.9009,58.1238,57.8525,58.1044,27600.0
2010-07-20 15:05:00,59.99,60.0,59.79,59.91,11100.0,58.1335,58.1432,57.9397,58.056,11100.0
2010-07-20 15:10:00,59.92,60.0,59.92,60.0,12400.0,58.0657,58.1432,58.0657,58.1432,12400.0
2010-07-20 15:15:00,60.0,60.0,59.92,59.92,14800.0,58.1432,58.1432,58.0657,58.0657,14800.0
2010-07-20 15:20:00,59.9,60.0,59.88,60.0,15200.0,58.0463,58.1432,58.0269,58.1432,15200.0
2010-07-20 15:25:00,59.98,60.01,59.84,59.98,19800.0,58.1238,58.1529,57.9882,58.1238,19800.0
2010-07-20 15:30:00,59.98,60.03,59.91,59.98,37200.0,58.1238,58.1723,58.056,58.1238,37200.0
2010-07-20 15:35:00,60.0,60.02,59.83,59.87,22600.0,58.1432,58.1626,57.9785,58.0172,22600.0
2010-07-20 15:40:00,59.86,59.98,59.8,59.98,11600.0,58.0075,58.1238,57.9494,58.1238,11600.0
2010-07-20 15:45:00,59.99,60.19,59.92,60.04,35700.0,58.1335,58.3273,58.0657,58.182,35700.0
2010-07-20 15:50:00,60.0,60.05,59.87,59.94,27400.0,58.1432,58.1917,58.0172,58.0851,27400.0
2010-07-20 15:55:00,59.9,60.0,59.9,60.0,16200.0,58.0463,58.1432,58.0463,58.1432,16200.0
2010-07-21 09:30:00,60.3,60.7,60.04,60.04,13200.0,58.4339,58.8215,58.182,58.182,13200.0
2010-07-21 09:35:00,60.2,60.53,59.75,59.79,10400.0,58.337,58.6568,57.9009,57.9397,10400.0
2010-07-21 09:40:00,59.78,59.81,59.69,59.81,3700.0,57.93,57.9591,57.8428,57.9591,3700.0
2010-07-21 09:45:00,59.72,59.85,59.66,59.85,5500.0,57.8719,57.9979,57.8137,57.9979,5500.0
2010-07-21 09:50:00,59.89,59.94,59.35,59.53,9100.0,58.0366,58.0851,57.5133,57.6878,9100.0
2010-07-21 09:55:00,59.51,59.8,59.51,59.73,6000.0,57.6684,57.9494,57.6684,57.8816,6000.0
2010-07-21 10:00:00,59.71,59.8,59.7,59.77,8300.0,57.8622,57.9494,57.8525,57.9203,8300.0
2010-07-21 10:05:00,59.73,59.77,59.55,59.7,5100.0,57.8816,57.9203,57.7071,57.8525,5100.0
2010-07-21 10:10:00,59.72,60.0,59.72,59.98,12100.0,57.8719,58.1432,57.8719,58.1238,12100.0
2010-07-21 10:15:00,60.0,60.0,59.89,59.93,17200.0,58.1432,58.1432,58.0366,58.0754,17200.0
2010-07-21 10:20:00,59.94,59.95,59.87,59.89,3800.0,58.0851,58.0948,58.0172,58.0366,3800.0
2010-07-21 10:25:00,59.88,59.88,59.76,59.86,4500.0,58.0269,58.0269,57.9106,58.0075,4500.0
2010-07-21 10:30:00,59.84,59.93,59.76,59.79,7900.0,57.9882,58.0754,57.9106,57.9397,7900.0
2010-07-21 10:35:00,59.86,59.88,59.77,59.78,4600.0,58.0075,58.0269,57.9203,57.93,4600.0
2010-07-21 10:40:00,59.78,59.86,59.7,59.78,5800.0,57.93,58.0075,57.8525,57.93,5800.0
2010-07-21 10:45:00,59.74,59.86,59.63,59.86,5300.0,57.8913,58.0075,57.7847,58.0075,5300.0
2010-07-21 10:50:00,59.85,59.88,59.8,59.86,5000.0,57.9979,58.0269,57.9494,58.0075,5000.0
2010-07-21 10:55:00,59.88,59.94,59.68,59.72,4500.0,58.0269,58.0851,57.8331,57.8719,4500.0
2010-07-21 11:00:00,59.73,59.76,59.48,59.59,7200.0,57.8816,57.9106,57.6393,57.7459,7200.0
2010-07-21 11:05:00,59.55,59.55,58.97,58.97,9200.0,57.7071,57.7071,57.1451,57.1451,9200.0
2010-07-21 11:10:00,58.99,59.14,58.87,59.14,5100.0,57.1645,57.3098,57.0482,57.3098,5100.0
2010-07-21 11:15:00,59.14,59.16,59.0,59.05,5600.0,57.3098,57.3292,57.1742,57.2226,5600.0
2010-07-21 11:20:00,59.1,59.3,59.08,59.24,2600.0,57.2711,57.4649,57.2517,57.4067,2600.0
2010-07-21 11:25:00,59.24,59.24,58.95,59.08,6500.0,57.4067,57.4067,57.1257,57.2517,6500.0
2010-07-21 11:30:00,59.06,59.1,58.88,58.88,6100.0,57.2323,57.2711,57.0579,57.0579,6100.0
2010-07-21 11:35:00,58.88,59.18,58.76,59.18,8500.0,57.0579,57.3486,56.9416,57.3486,8500.0
2010-07-21 11:40:00,59.19,59.26,59.07,59.07,2100.0,57.3583,57.4261,57.242,57.242,2100.0
2010-07-21 11:45:00,59.12,59.25,59.09,59.1,7800.0,57.2904,57.4164,57.2614,57.2711,7800.0
2010-07-21 11:50:00,59.09,59.3,59.05,59.29,4100.0,57.2614,57.4649,57.2226,57.4552,4100.0
2010-07-21 11:55:00,59.29,59.34,59.22,59.34,4100.0,57.4552,57.5036,57.3873,57.5036,4100.0
2010-07-21 12:00:00,59.38,59.61,59.38,59.58,5900.0,57.5424,57.7653,57.5424,57.7362,5900.0
2010-07-21 12:05:00,59.58,59.58,59.47,59.49,1400.0,57.7362,57.7362,57.6296,57.649,1400.0
2010-07-21 12:10:00,59.5,59.73,59.5,59.7,2700.0,57.6587,57.8816,57.6587,57.8525,2700.0
2010-07-21 12:15:00,59.71,59.79,59.55,59.55,6800.0,57.8622,57.9397,57.7071,57.7071,6800.0
2010-07-21 12:20:00,59.56,59.76,59.56,59.73,2700.0,57.7168,57.9106,57.7168,57.8816,2700.0
2010-07-21 12:25:00,59.76,59.86,59.74,59.77,4300.0,57.9106,58.0075,57.8913,57.9203,4300.0
2010-07-21 12:30:00,59.81,59.98,59.74,59.84,18500.0,57.9591,58.1238,57.8913,57.9882,18500.0
2010-07-21 12:35:00,59.87,59.96,59.82,59.9,7600.0,58.0172,58.1044,57.9688,58.0463,7600.0
2010-07-21 12:40:00,59.88,59.88,59.76,59.76,1500.0,58.0269,58.0269,57.9106,57.9106,1500.0
2010-07-21 12:45:00,59.74,59.9,59.74,59.82,3100.0,57.8913,58.0463,57.8913,57.9688,3100.0
2010-07-21 12:50:00,59.76,59.81,59.66,59.66,500.0,57.9106,57.9591,57.8137,57.8137,500.0
2010-07-21 12:55:00,59.59,59.66,59.56,59.6,1000.0,57.7459,57.8137,57.7168,57.7556,1000.0
2010-07-21 13:00:00,59.6,59.78,59.55,59.78,3100.0,57.7556,57.93,57.7071,57.93,3100.0
2010-07-21 13:05:00,59.75,59.81,59.75,59.81,1100.0,57.9009,57.9591,57.9009,57.9591,1100.0
2010-07-21 13:10:00,59.81,59.81,59.66,59.71,1800.0,57.9591,57.9591,57.8137,57.8622,1800.0
2010-07-21 13:15:00,59.77,59.81,59.6,59.6,2400.0,57.9203,57.9591,57.7556,57.7556,2400.0
2010-07-21 13:20:00,59.65,59.69,59.61,59.61,1600.0,57.804,57.8428,57.7653,57.7653,1600.0
2010-07-21 13:25:00,59.54,59.63,59.53,59.63,1000.0,57.6974,57.7847,57.6878,57.7847,1000.0
2010-07-21 13:30:00,59.69,59.9,59.69,59.83,7600.0,57.8428,58.0463,57.8428,57.9785,7600.0
2010-07-21 13:35:00,59.86,59.9,59.83,59.88,4400.0,58.0075,58.0463,57.9785,58.0269,4400.0
2010-07-21 13:40:00,59.85,59.89,59.74,59.78,6800.0,57.9979,58.0366,57.8913,57.93,6800.0
2010-07-21 13:45:00,59.75,59.77,59.66,59.74,2200.0,57.9009,57.9203,57.8137,57.8913,2200.0
2010-07-21 13:50:00,59.78,59.93,59.77,59.91,4900.0,57.93,58.0754,57.9203,58.056,4900.0
2010-07-21 13:55:00,59.86,59.94,59.6,59.6,5100.0,58.0075,58.0851,57.7556,57.7556,5100.0
2010-07-21 14:00:00,59.6,59.78,59.33,59.75,11200.0,57.7556,57.93,57.4939,57.9009,11200.0
2010-07-21 14:05:00,59.74,59.74,59.37,59.4,7900.0,57.8913,57.8913,57.5327,57.5618,7900.0
2010-07-21 14:10:00,59.34,59.34,58.85,59.05,8900.0,57.5036,57.5036,57.0288,57.2226,8900.0
2010-07-21 14:15:00,59.06,59.38,59.06,59.37,3500.0,57.2323,57.5424,57.2323,57.5327,3500.0
2010-07-21 14:20:00,59.38,59.42,59.13,59.33,6400.0,57.5424,57.5812,57.3001,57.4939,6400.0
2010-07-21 14:25:00,59.34,59.36,59.17,59.17,2100.0,57.5036,57.523,57.3389,57.3389,2100.0
2010-07-21 14:30:00,59.06,59.21,58.84,58.84,7500.0,57.2323,57.3777,57.0191,57.0191,7500.0
2010-07-21 14:35:00,58.92,59.08,58.91,58.98,3400.0,57.0966,57.2517,57.0869,57.1548,3400.0
2010-07-21 14:40:00,59.05,59.27,59.04,59.12,2700.0,57.2226,57.4358,57.2129,57.2904,2700.0
2010-07-21 14:45:00,59.15,59.22,58.89,58.92,2900.0,57.3195,57.3873,57.0676,57.0966,2900.0
2010-07-21 14:50:00,59.02,59.03,58.67,58.78,8000.0,57.1935,57.2032,56.8544,56.961,8000.0
2010-07-21 14:55:00,58.8,58.89,58.54,58.7,7100.0,56.9803,57.0676,56.7284,56.8834,7100.0
2010-07-21 15:00:00,58.61,58.72,58.6,58.68,1700.0,56.7962,56.9028,56.7865,56.8641,1700.0
2010-07-21 15:05:00,58.81,59.01,58.81,59.01,2300.0,56.99,57.1838,56.99,57.1838,2300.0
2010-07-21 15:10:00,58.96,59.17,58.89,59.17,3600.0,57.1354,57.3389,57.0676,57.3389,3600.0
2010-07-21 15:15:00,59.17,59.25,58.9,58.9,4900.0,57.3389,57.4164,57.0773,57.0773,4900.0
2010-07-21 15:20:00,58.82,59.21,58.82,59.11,7600.0,56.9997,57.3777,56.9997,57.2808,7600.0
2010-07-21 15:25:00,59.12,59.16,58.95,58.95,6600.0,57.2904,57.3292,57.1257,57.1257,6600.0
2010-07-21 15:30:00,58.88,59.11,58.86,59.05,5200.0,57.0579,57.2808,57.0385,57.2226,5200.0
2010-07-21 15:35:00,59.07,59.13,58.98,59.08,4400.0,57.242,57.3001,57.1548,57.2517,4400.0
2010-07-21 15:40:00,59.03,59.05,58.8,58.96,9800.0,57.2032,57.2226,56.9803,57.1354,9800.0
2010-07-21 15:45:00,59.02,59.15,58.96,59.06,7700.0,57.1935,57.3195,57.1354,57.2323,7700.0
2010-07-21 15:50:00,59.09,59.16,58.81,58.85,8900.0,57.2614,57.3292,56.99,57.0288,8900.0
2010-07-21 15:55:00,58.88,58.9,58.74,58.9,7000.0,57.0579,57.0773,56.9222,57.0773,7000.0
2010-07-22 09:30:00,59.7,59.87,58.6,59.83,9400.0,57.8525,58.0172,56.7865,57.9785,9400.0
2010-07-22 09:35:00,59.8,60.09,59.8,59.89,4400.0,57.9494,58.2304,57.9494,58.0366,4400.0
2010-07-22 09:40:00,59.9,60.0,59.9,59.96,28300.0,58.0463,58.1432,58.0463,58.1044,28300.0
2010-07-22 09:45:00,59.96,60.0,59.68,59.79,5500.0,58.1044,58.1432,57.8331,57.9397,5500.0
2010-07-22 09:50:00,59.86,59.88,59.79,59.86,2900.0,58.0075,58.0269,57.9397,58.0075,2900.0
2010-07-22 09:55:00,59.86,60.1,59.84,59.93,12100.0,58.0075,58.2401,57.9882,58.0754,12100.0
2010-07-22 10:00:00,60.0,60.19,59.97,60.03,16100.0,58.1432,58.3273,58.1141,58.1723,16100.0
2010-07-22 10:05:00,60.08,60.15,59.86,59.96,5900.0,58.2207,58.2886,58.0075,58.1044,5900.0
2010-07-22 10:10:00,59.98,60.22,59.98,60.05,9700.0,58.1238,58.3564,58.1238,58.1917,9700.0
2010-07-22 10:15:00,60.09,60.16,59.89,59.89,4300.0,58.2304,58.2983,58.0366,58.0366,4300.0
2010-07-22 10:20:00,59.96,60.02,59.75,59.82,6000.0,58.1044,58.1626,57.9009,57.9688,6000.0
2010-07-22 10:25:00,59.9,59.96,59.89,59.96,600.0,58.0463,58.1044,58.0366,58.1044,600.0
2010-07-22 10:30:00,59.94,59.95,59.79,59.79,900.0,58.0851,58.0948,57.9397,57.9397,900.0
2010-07-22 10:35:00,59.83,60.11,59.83,59.99,4500.0,57.9785,58.2498,57.9785,58.1335,4500.0
2010-07-22 10:40:00,60.06,60.25,59.99,60.03,6100.0,58.2014,58.3855,58.1335,58.1723,6100.0
2010-07-22 10:45:00,60.06,60.13,59.99,60.08,17900.0,58.2014,58.2692,58.1335,58.2207,17900.0
2010-07-22 10:50:00,60.01,60.19,59.95,60.05,6100.0,58.1529,58.3273,58.0948,58.1917,6100.0
2010-07-22 10:55:00,60.02,60.03,59.76,59.76,4200.0,58.1626,58.1723,57.9106,57.9106,4200.0
2010-07-22 11:00:00,59.75,60.05,59.75,59.97,6700.0,57.9009,58.1917,57.9009,58.1141,6700.0
2010-07-22 11:05:00,59.98,60.0,59.89,59.96,3600.0,58.1238,58.1432,58.0366,58.1044,3600.0
2010-07-22 11:10:00,59.98,60.0,59.88,59.92,2500.0,58.1238,58.1432,58.0269,58.0657,2500.0
2010-07-22 11:15:00,59.93,60.02,59.93,59.93,5100.0,58.0754,58.1626,58.0754,58.0754,5100.0
2010-07-22 11:20:00,59.92,60.0,59.85,59.93,3200.0,58.0657,58.1432,57.9979,58.0754,3200.0
2010-07-22 11:25:00,59.94,60.02,59.9,59.9,6300.0,58.0851,58.1626,58.0463,58.0463,6300.0
2010-07-22 11:30:00,59.87,59.89,59.75,59.77,3000.0,58.0172,58.0366,57.9009,57.9203,3000.0
2010-07-22 11:35:00,59.79,59.82,59.69,59.76,2500.0,57.9397,57.9688,57.8428,57.9106,2500.0
2010-07-22 11:40:00,59.68,59.82,59.67,59.7,3500.0,57.8331,57.9688,57.8234,57.8525,3500.0
2010-07-22 11:45:00,59.65,59.79,59.65,59.74,1300.0,57.804,57.9397,57.804,57.8913,1300.0
2010-07-22 11:50:00,59.81,59.81,59.7,59.76,4300.0,57.9591,57.9591,57.8525,57.9106,4300.0
2010-07-22 11:55:00,59.81,59.81,59.78,59.78,1600.0,57.9591,57.9591,57.93,57.93,1600.0
2010-07-22 12:00:00,59.83,59.83,59.73,59.8,2200.0,57.9785,57.9785,57.8816,57.9494,2200.0
2010-07-22 12:05:00,59.81,59.81,59.7,59.79,2700.0,57.9591,57.9591,57.8525,57.9397,2700.0
2010-07-22 12:10:00,59.87,59.87,59.74,59.76,6800.0,58.0172,58.0172,57.8913,57.9106,6800.0
2010-07-22 12:15:00,59.79,59.93,59.79,59.93,1200.0,57.9397,58.0754,57.9397,58.0754,1200.0
2010-07-22 12:20:00,59.91,59.98,59.79,59.92,7300.0,58.056,58.1238,57.9397,58.0657,7300.0
2010-07-22 12:25:00,59.9,59.94,59.8,59.93,4500.0,58.0463,58.0851,57.9494,58.0754,4500.0
2010-07-22 12:30:00,59.9,59.98,59.89,59.96,3200.0,58.0463,58.1238,58.0366,58.1044,3200.0
2010-07-22 12:35:00,59.96,59.98,59.79,59.81,5800.0,58.1044,58.1238,57.9397,57.9591,5800.0
2010-07-22 12:40:00,59.85,59.87,59.84,59.87,800.0,57.9979,58.0172,57.9882,58.0172,800.0
2010-07-22 12:45:00,59.89,59.98,59.86,59.97,3200.0,58.0366,58.1238,58.0075,58.1141,3200.0
2010-07-22 12:50:00,59.96,60.0,59.92,59.96,3600.0,58.1044,58.1432,58.0657,58.1044,3600.0
2010-07-22 12:55:00,59.99,59.99,59.93,59.96,800.0,58.1335,58.1335,58.0754,58.1044,800.0
2010-07-22 13:00:00,59.97,60.01,59.96,59.99,4500.0,58.1141,58.1529,58.1044,58.1335,4500.0
2010-07-22 13:05:00,60.02,60.05,59.97,60.01,5100.0,58.1626,58.1917,58.1141,58.1529,5100.0
2010-07-22 13:10:00,60.02,60.1,59.95,60.1,5700.0,58.1626,58.2401,58.0948,58.2401,5700.0
2010-07-22 13:15:00,60.11,60.14,60.06,60.06,3300.0,58.2498,58.2789,58.2014,58.2014,3300.0
2010-07-22 13:20:00,60.06,60.1,60.03,60.04,1700.0,58.2014,58.2401,58.1723,58.182,1700.0
2010-07-22 13:25:00,60.06,60.1,60.03,60.04,3600.0,58.2014,58.2401,58.1723,58.182,3600.0
2010-07-22 13:30:00,60.06,60.14,60.01,60.08,5400.0,58.2014,58.2789,58.1529,58.2207,5400.0
2010-07-22 13:35:00,60.08,60.14,60.05,60.12,3800.0,58.2207,58.2789,58.1917,58.2595,3800.0
2010-07-22 13:40:00,60.11,60.11,59.94,60.05,2600.0,58.2498,58.2498,58.0851,58.1917,2600.0
2010-07-22 13:45:00,60.06,60.06,60.0,60.03,2800.0,58.2014,58.2014,58.1432,58.1723,2800.0
2010-07-22 13:50:00,60.01,60.03,59.95,59.95,1300.0,58.1529,58.1723,58.0948,58.0948,1300.0
2010-07-22 13:55:00,59.96,60.04,59.91,59.94,3900.0,58.1044,58.182,58.056,58.0851,3900.0
2010-07-22 14:00:00,59.95,60.02,59.94,59.96,3300.0,58.0948,58.1626,58.0851,58.1044,3300.0
2010-07-22 14:05:00,60.0,60.03,59.92,59.92,4600.0,58.1432,58.1723,58.0657,58.0657,4600.0
2010-07-22 14:10:00,59.93,60.05,59.9,60.03,3700.0,58.0754,58.1917,58.0463,58.1723,3700.0
2010-07-22 14:15:00,60.01,60.03,59.91,59.93,12900.0,58.1529,58.1723,58.056,58.0754,12900.0
2010-07-22 14:20:00,59.97,60.08,59.85,59.85,15800.0,58.1141,58.2207,57.9979,57.9979,15800.0
2010-07-22 14:25:00,59.85,60.08,59.85,60.03,12600.0,57.9979,58.2207,57.9979,58.1723,12600.0
2010-07-22 14:30:00,60.01,60.06,59.9,59.93,6000.0,58.1529,58.2014,58.0463,58.0754,6000.0
2010-07-22 14:35:00,59.95,60.1,59.95,60.04,3100.0,58.0948,58.2401,58.0948,58.182,3100.0
2010-07-22 14:40:00,59.95,59.99,59.83,59.92,3400.0,58.0948,58.1335,57.9785,58.0657,3400.0
2010-07-22 14:45:00,59.88,60.05,59.88,60.0,18300.0,58.0269,58.1917,58.0269,58.1432,18300.0
2010-07-22 14:50:00,60.02,60.02,59.96,60.0,3200.0,58.1626,58.1626,58.1044,58.1432,3200.0
2010-07-22 14:55:00,60.0,60.02,59.88,59.88,4900.0,58.1432,58.1626,58.0269,58.0269,4900.0
2010-07-22 15:00:00,59.85,59.97,59.8,59.96,13200.0,57.9979,58.1141,57.9494,58.1044,13200.0
2010-07-22 15:05:00,59.97,59.97,59.88,59.94,6100.0,58.1141,58.1141,58.0269,58.0851,6100.0
2010-07-22 15:10:00,59.94,60.1,59.91,60.05,7300.0,58.0851,58.2401,58.056,58.1917,7300.0
2010-07-22 15:15:00,60.03,60.1,60.03,60.07,7400.0,58.1723,58.2401,58.1723,58.211,7400.0
2010-07-22 15:20:00,60.05,60.08,59.91,59.99,9000.0,58.1917,58.2207,58.056,58.1335,9000.0
2010-07-22 15:25:00,59.98,60.0,59.9,59.94,5100.0,58.1238,58.1432,58.0463,58.0851,5100.0
2010-07-22 15:30:00,59.95,59.99,59.88,59.91,5500.0,58.0948,58.1335,58.0269,58.056,5500.0
2010-07-22 15:35:00,59.93,59.93,59.71,59.9,10000.0,58.0754,58.0754,57.8622,58.0463,10000.0
2010-07-22 15:40:00,59.96,60.06,59.84,59.96,16700.0,58.1044,58.2014,57.9882,58.1044,16700.0
2010-07-22 15:45:00,59.98,60.05,59.85,59.97,11100.0,58.1238,58.1917,57.9979,58.1141,11100.0
2010-07-22 15:50:00,59.97,60.0,59.76,59.78,13800.0,58.1141,58.1432,57.9106,57.93,13800.0
2010-07-22 15:55:00,59.81,60.03,59.8,60.0,20300.0,57.9591,58.1723,57.9494,58.1432,20300.0
2010-07-23 09:30:00,59.78,60.04,59.64,60.0,3600.0,57.93,58.182,57.7944,58.1432,3600.0
2010-07-23 09:35:00,60.05,60.23,60.0,60.0,7600.0,58.1917,58.3661,58.1432,58.1432,7600.0
2010-07-23 09:40:00,60.14,60.19,60.0,60.1,10300.0,58.2789,58.3273,58.1432,58.2401,10300.0
2010-07-23 09:45:00,60.15,60.19,59.96,59.96,4700.0,58.2886,58.3273,58.1044,58.1044,4700.0
2010-07-23 09:50:00,60.04,60.15,60.01,60.15,5400.0,58.182,58.2886,58.1529,58.2886,5400.0
2010-07-23 09:55:00,60.17,60.2,60.06,60.08,11100.0,58.3079,58.337,58.2014,58.2207,11100.0
2010-07-23 10:00:00,60.07,60.2,60.04,60.12,11200.0,58.211,58.337,58.182,58.2595,11200.0
2010-07-23 10:05:00,60.11,60.14,60.01,60.02,17000.0,58.2498,58.2789,58.1529,58.1626,17000.0
2010-07-23 10:10:00,59.96,60.05,59.82,59.87,11900.0,58.1044,58.1917,57.9688,58.0172,11900.0
2010-07-23 10:15:00,60.01,60.01,59.83,59.83,2300.0,58.1529,58.1529,57.9785,57.9785,2300.0
2010-07-23 10:20:00,60.0,60.0,59.88,59.92,3400.0,58.1432,58.1432,58.0269,58.0657,3400.0
2010-07-23 10:25:00,59.99,60.14,59.95,60.08,15700.0,58.1335,58.2789,58.0948,58.2207,15700.0
2010-07-23 10:30:00,60.19,60.29,60.03,60.18,27400.0,58.3273,58.4242,58.1723,58.3176,27400.0
2010-07-23 10:35:00,60.13,60.13,60.04,60.1,4100.0,58.2692,58.2692,58.182,58.2401,4100.0
2010-07-23 10:40:00,60.13,60.2,60.05,60.13,13400.0,58.2692,58.337,58.1917,58.2692,13400.0
2010-07-23 10:45:00,60.11,60.2,60.07,60.08,7300.0,58.2498,58.337,58.211,58.2207,7300.0
2010-07-23 10:50:00,60.13,60.13,59.92,60.05,8800.0,58.2692,58.2692,58.0657,58.1917,8800.0
2010-07-23 10:55:00,60.01,60.18,59.97,59.97,11100.0,58.1529,58.3176,58.1141,58.1141,11100.0
2010-07-23 11:00:00,59.99,60.12,59.94,60.06,7600.0,58.1335,58.2595,58.0851,58.2014,7600.0
2010-07-23 11:05:00,60.14,60.17,60.06,60.16,10400.0,58.2789,58.3079,58.2014,58.2983,10400.0
2010-07-23 11:10:00,60.17,60.42,60.17,60.37,20100.0,58.3079,58.5502,58.3079,58.5018,20100.0
2010-07-23 11:15:00,60.34,60.46,60.25,60.46,15300.0,58.4727,58.589,58.3855,58.589,15300.0
2010-07-23 11:20:00,60.42,60.48,60.28,60.47,5900.0,58.5502,58.6084,58.4145,58.5987,5900.0
2010-07-23 11:25:00,60.47,60.81,60.47,60.68,17400.0,58.5987,58.9281,58.5987,58.8022,17400.0
2010-07-23 11:30:00,60.7,60.99,60.64,60.71,15100.0,58.8215,59.1026,58.7634,58.8312,15100.0
2010-07-23 11:35:00,60.75,60.75,60.49,60.54,21000.0,58.87,58.87,58.618,58.6665,21000.0
2010-07-23 11:40:00,60.52,60.52,60.24,60.38,9700.0,58.6471,58.6471,58.3758,58.5115,9700.0
2010-07-23 11:45:00,60.41,60.61,60.41,60.52,5100.0,58.5405,58.7343,58.5405,58.6471,5100.0
2010-07-23 11:50:00,60.57,60.69,60.54,60.69,3600.0,58.6956,58.8119,58.6665,58.8119,3600.0
2010-07-23 11:55:00,60.67,60.76,60.51,60.51,11800.0,58.7925,58.8797,58.6374,58.6374,11800.0
2010-07-23 12:00:00,60.55,60.71,60.46,60.5,11500.0,58.6762,58.8312,58.589,58.6277,11500.0
2010-07-23 12:05:00,60.53,60.88,60.53,60.6,14700.0,58.6568,58.996,58.6568,58.7246,14700.0
2010-07-23 12:10:00,60.54,60.57,60.28,60.45,3900.0,58.6665,58.6956,58.4145,58.5793,3900.0
2010-07-23 12:15:00,60.51,60.67,60.42,60.61,2100.0,58.6374,58.7925,58.5502,58.7343,2100.0
2010-07-23 12:20:00,60.74,60.74,60.57,60.68,5600.0,58.8603,58.8603,58.6956,58.8022,5600.0
2010-07-23 12:25:00,60.7,60.84,60.65,60.76,3200.0,58.8215,58.9572,58.7731,58.8797,3200.0
2010-07-23 12:30:00,60.76,60.82,60.68,60.78,9400.0,58.8797,58.9378,58.8022,58.8991,9400.0
2010-07-23 12:35:00,60.79,60.8,60.68,60.8,4800.0,58.9088,58.9185,58.8022,58.9185,4800.0
2010-07-23 12:40:00,60.77,60.84,60.64,60.64,12400.0,58.8894,58.9572,58.7634,58.7634,12400.0
2010-07-23 12:45:00,60.65,60.68,60.57,60.68,3600.0,58.7731,58.8022,58.6956,58.8022,3600.0
2010-07-23 12:50:00,60.87,60.92,60.63,60.84,22400.0,58.9863,59.0347,58.7537,58.9572,22400.0
2010-07-23 12:55:00,60.84,60.95,60.73,60.95,7100.0,58.9572,59.0638,58.8506,59.0638,7100.0
2010-07-23 13:00:00,60.97,60.98,60.89,60.89,6200.0,59.0832,59.0929,59.0057,59.0057,6200.0
2010-07-23 13:05:00,60.71,60.8,60.69,60.78,1700.0,58.8312,58.9185,58.8119,58.8991,1700.0
2010-07-23 13:10:00,60.76,61.0,60.76,60.92,10200.0,58.8797,59.1123,58.8797,59.0347,10200.0
2010-07-23 13:15:00,60.93,61.21,60.93,60.93,19400.0,59.0444,59.3158,59.0444,59.0444,19400.0
2010-07-23 13:20:00,60.92,61.25,60.88,61.25,4400.0,59.0347,59.3545,58.996,59.3545,4400.0
2010-07-23 13:25:00,61.32,61.45,61.19,61.25,4800.0,59.4224,59.5483,59.2964,59.3545,4800.0
2010-07-23 13:30:00,61.25,61.33,61.15,61.15,17500.0,59.3545,59.4321,59.2576,59.2576,17500.0
2010-07-23 13:35:00,61.15,61.15,60.95,61.13,2600.0,59.2576,59.2576,59.0638,59.2382,2600.0
2010-07-23 13:40:00,61.11,61.11,60.95,61.01,3600.0,59.2189,59.2189,59.0638,59.122,3600.0
2010-07-23 13:45:00,61.0,61.08,60.95,61.08,2000.0,59.1123,59.1898,59.0638,59.1898,2000.0
2010-07-23 13:50:00,61.14,61.3,61.08,61.27,3300.0,59.2479,59.403,59.1898,59.3739,3300.0
2010-07-23 13:55:00,61.27,61.35,61.17,61.25,16600.0,59.3739,59.4514,59.277,59.3545,16600.0
2010-07-23 14:00:00,61.25,61.48,61.2,61.45,5400.0,59.3545,59.5774,59.3061,59.5483,5400.0
2010-07-23 14:05:00,61.44,61.5,61.43,61.43,6600.0,59.5386,59.5968,59.529,59.529,6600.0
2010-07-23 14:10:00,61.45,61.5,61.37,61.47,5700.0,59.5483,59.5968,59.4708,59.5677,5700.0
2010-07-23 14:15:00,61.48,61.48,61.41,61.45,1600.0,59.5774,59.5774,59.5096,59.5483,1600.0
2010-07-23 14:20:00,61.38,61.43,61.28,61.28,3500.0,59.4805,59.529,59.3836,59.3836,3500.0
2010-07-23 14:25:00,61.28,61.48,61.24,61.47,5700.0,59.3836,59.5774,59.3448,59.5677,5700.0
2010-07-23 14:30:00,61.43,61.5,61.43,61.48,10100.0,59.529,59.5968,59.529,59.5774,10100.0
2010-07-23 14:35:00,61.48,61.51,61.36,61.41,9000.0,59.5774,59.6065,59.4611,59.5096,9000.0
2010-07-23 14:40:00,61.43,61.5,61.43,61.47,6100.0,59.529,59.5968,59.529,59.5677,6100.0
2010-07-23 14:45:00,61.5,61.5,61.4,61.48,4900.0,59.5968,59.5968,59.4999,59.5774,4900.0
2010-07-23 14:50:00,61.5,61.5,61.41,61.49,8800.0,59.5968,59.5968,59.5096,59.5871,8800.0
2010-07-23 14:55:00,61.48,61.5,61.4,61.48,10100.0,59.5774,59.5968,59.4999,59.5774,10100.0
2010-07-23 15:00:00,61.42,61.48,61.4,61.48,3900.0,59.5193,59.5774,59.4999,59.5774,3900.0
2010-07-23 15:05:00,61.46,61.55,61.39,61.49,13700.0,59.558,59.6452,59.4902,59.5871,13700.0
2010-07-23 15:10:00,61.49,61.5,61.25,61.38,7400.0,59.5871,59.5968,59.3545,59.4805,7400.0
2010-07-23 15:15:00,61.35,61.48,61.28,61.43,6100.0,59.4514,59.5774,59.3836,59.529,6100.0
2010-07-23 15:20:00,61.49,61.5,61.45,61.47,10000.0,59.5871,59.5968,59.5483,59.5677,10000.0
2010-07-23 15:25:00,61.5,61.5,61.3,61.47,6800.0,59.5968,59.5968,59.403,59.5677,6800.0
2010-07-23 15:30:00,61.43,61.47,61.35,61.44,15400.0,59.529,59.5677,59.4514,59.5386,15400.0
2010-07-23 15:35:00,61.49,61.5,61.17,61.38,11100.0,59.5871,59.5968,59.277,59.4805,11100.0
2010-07-23 15:40:00,61.38,61.47,61.15,61.39,13400.0,59.4805,59.5677,59.2576,59.4902,13400.0
2010-07-23 15:45:00,61.4,61.5,61.31,61.46,17200.0,59.4999,59.5968,59.4127,59.558,17200.0
2010-07-23 15:50:00,61.46,61.5,61.31,61.4,24600.0,59.558,59.5968,59.4127,59.4999,24600.0
2010-07-23 15:55:00,61.4,61.46,61.36,61.4,44800.0,59.4999,59.558,59.4611,59.4999,44800.0
2010-07-26 09:30:00,62.77,64.58,62.65,63.94,105000.0,60.8275,62.5815,60.7112,61.9613,105000.0
2010-07-26 09:35:00,63.95,64.05,63.55,63.67,43500.0,61.971,62.0679,61.5834,61.6996,43500.0
2010-07-26 09:40:00,63.66,63.66,62.9,63.34,41300.0,61.6899,61.6899,60.9535,61.3798,41300.0
2010-07-26 09:45:00,63.43,63.5,63.13,63.49,14000.0,61.4671,61.5349,61.1763,61.5252,14000.0
2010-07-26 09:50:00,63.46,63.88,63.37,63.79,36600.0,61.4961,61.9031,61.4089,61.8159,36600.0
2010-07-26 09:55:00,63.8,64.4,63.8,64.27,65500.0,61.8256,62.407,61.8256,62.2811,65500.0
2010-07-26 10:00:00,64.27,64.4,64.07,64.26,60200.0,62.2811,62.407,62.0873,62.2714,60200.0
2010-07-26 10:05:00,64.3,64.4,64.13,64.22,45300.0,62.3101,62.407,62.1454,62.2326,45300.0
2010-07-26 10:10:00,64.21,64.87,64.21,64.83,70400.0,62.2229,62.8625,62.2229,62.8237,70400.0
2010-07-26 10:15:00,64.82,65.19,64.64,65.13,54800.0,62.814,63.1726,62.6396,63.1145,54800.0
2010-07-26 10:20:00,65.13,65.19,64.55,64.67,30100.0,63.1145,63.1726,62.5524,62.6687,30100.0
2010-07-26 10:25:00,64.62,64.84,64.57,64.73,8600.0,62.6202,62.8334,62.5718,62.7268,8600.0
2010-07-26 10:30:00,64.81,65.02,64.56,64.66,14500.0,62.8044,63.0079,62.5621,62.659,14500.0
2010-07-26 10:35:00,64.8,65.32,64.77,65.24,20700.0,62.7947,63.2986,62.7656,63.2211,20700.0
2010-07-26 10:40:00,65.28,65.29,64.8,64.88,10400.0,63.2598,63.2695,62.7947,62.8722,10400.0
2010-07-26 10:45:00,64.83,65.09,64.81,64.93,38400.0,62.8237,63.0757,62.8044,62.9206,38400.0
2010-07-26 10:50:00,64.99,65.15,64.65,65.15,24400.0,62.9788,63.1338,62.6493,63.1338,24400.0
2010-07-26 10:55:00,65.08,65.15,64.73,65.14,31800.0,63.066,63.1338,62.7268,63.1241,31800.0
2010-07-26 11:00:00,65.15,65.5,65.07,65.33,25500.0,63.1338,63.473,63.0563,63.3083,25500.0
2010-07-26 11:05:00,65.32,65.32,64.9,65.08,14800.0,63.2986,63.2986,62.8916,63.066,14800.0
2010-07-26 11:10:00,65.13,65.21,64.99,65.13,13600.0,63.1145,63.192,62.9788,63.1145,13600.0
2010-07-26 11:15:00,65.11,65.15,64.74,64.74,13000.0,63.0951,63.1338,62.7365,62.7365,13000.0
2010-07-26 11:20:00,64.74,64.74,64.55,64.7,18200.0,62.7365,62.7365,62.5524,62.6978,18200.0
2010-07-26 11:25:00,64.71,64.93,64.66,64.9,11200.0,62.7075,62.9206,62.659,62.8916,11200.0
2010-07-26 11:30:00,64.83,64.88,64.8,64.8,9300.0,62.8237,62.8722,62.7947,62.7947,9300.0
2010-07-26 11:35:00,64.76,64.9,64.64,64.88,10600.0,62.7559,62.8916,62.6396,62.8722,10600.0
2010-07-26 11:40:00,64.83,64.9,64.69,64.69,13400.0,62.8237,62.8916,62.6881,62.6881,13400.0
2010-07-26 11:45:00,64.73,65.23,64.67,65.21,15200.0,62.7268,63.2114,62.6687,63.192,15200.0
2010-07-26 11:50:00,65.12,65.19,65.0,65.14,4900.0,63.1048,63.1726,62.9885,63.1241,4900.0
2010-07-26 11:55:00,65.09,65.09,64.77,64.87,9100.0,63.0757,63.0757,62.7656,62.8625,9100.0
2010-07-26 12:00:00,64.8,64.83,64.65,64.73,6300.0,62.7947,62.8237,62.6493,62.7268,6300.0
2010-07-26 12:05:00,64.74,64.86,64.73,64.8,2900.0,62.7365,62.8528,62.7268,62.7947,2900.0
2010-07-26 12:10:00,64.85,64.85,64.58,64.65,3800.0,62.8431,62.8431,62.5815,62.6493,3800.0
2010-07-26 12:15:00,64.64,64.9,64.6,64.82,15400.0,62.6396,62.8916,62.6009,62.814,15400.0
2010-07-26 12:20:00,64.82,65.01,64.82,65.01,6500.0,62.814,62.9982,62.814,62.9982,6500.0
2010-07-26 12:25:00,65.07,65.17,65.01,65.17,8500.0,63.0563,63.1532,62.9982,63.1532,8500.0
2010-07-26 12:30:00,65.17,65.17,64.8,64.8,12000.0,63.1532,63.1532,62.7947,62.7947,12000.0
2010-07-26 12:35:00,64.84,64.97,64.78,64.89,6900.0,62.8334,62.9594,62.7753,62.8819,6900.0
2010-07-26 12:40:00,64.9,64.91,64.84,64.88,3000.0,62.8916,62.9013,62.8334,62.8722,3000.0
2010-07-26 12:45:00,64.86,65.2,64.86,65.13,8600.0,62.8528,63.1823,62.8528,63.1145,8600.0
2010-07-26 12:50:00,65.11,65.13,64.98,65.0,3400.0,63.0951,63.1145,62.9691,62.9885,3400.0
2010-07-26 12:55:00,65.07,65.38,65.01,65.25,12700.0,63.0563,63.3567,62.9982,63.2307,12700.0
2010-07-26 13:00:00,65.25,65.29,65.01,65.1,3800.0,63.2307,63.2695,62.9982,63.0854,3800.0
2010-07-26 13:05:00,65.07,65.38,65.04,65.12,7200.0,63.0563,63.3567,63.0272,63.1048,7200.0
2010-07-26 13:10:00,65.12,65.33,65.09,65.33,6100.0,63.1048,63.3083,63.0757,63.3083,6100.0
2010-07-26 13:15:00,65.29,65.5,65.19,65.49,21100.0,63.2695,63.473,63.1726,63.4633,21100.0
2010-07-26 13:20:00,65.49,65.7,65.47,65.57,22900.0,63.4633,63.6668,63.4439,63.5408,22900.0
2010-07-26 13:25:00,65.56,65.8,65.5,65.74,17900.0,63.5311,63.7637,63.473,63.7056,17900.0
2010-07-26 13:30:00,65.7,65.99,65.69,65.93,21800.0,63.6668,63.9478,63.6571,63.8897,21800.0
2010-07-26 13:35:00,65.94,65.94,65.59,65.88,21900.0,63.8994,63.8994,63.5602,63.8412,21900.0
2010-07-26 13:40:00,65.88,65.99,65.8,65.96,12700.0,63.8412,63.9478,63.7637,63.9188,12700.0
2010-07-26 13:45:00,65.96,65.98,65.59,65.74,9500.0,63.9188,63.9382,63.5602,63.7056,9500.0
2010-07-26 13:50:00,65.76,65.88,65.6,65.6,13700.0,63.725,63.8412,63.5699,63.5699,13700.0
2010-07-26 13:55:00,65.64,65.65,65.32,65.32,8200.0,63.6087,63.6184,63.2986,63.2986,8200.0
2010-07-26 14:00:00,65.32,65.53,65.32,65.45,8600.0,63.2986,63.5021,63.2986,63.4246,8600.0
2010-07-26 14:05:00,65.45,65.47,65.39,65.39,8900.0,63.4246,63.4439,63.3664,63.3664,8900.0
2010-07-26 14:10:00,65.39,65.47,65.19,65.47,11200.0,63.3664,63.4439,63.1726,63.4439,11200.0
2010-07-26 14:15:00,65.44,65.47,65.39,65.39,2900.0,63.4149,63.4439,63.3664,63.3664,2900.0
2010-07-26 14:20:00,65.36,65.43,64.98,65.0,8700.0,63.3373,63.4052,62.9691,62.9885,8700.0
2010-07-26 14:25:00,65.0,65.35,64.98,65.28,10300.0,62.9885,63.3276,62.9691,63.2598,10300.0
2010-07-26 14:30:00,65.17,65.17,64.95,65.11,11500.0,63.1532,63.1532,62.94,63.0951,11500.0
2010-07-26 14:35:00,65.1,65.1,64.84,64.84,7300.0,63.0854,63.0854,62.8334,62.8334,7300.0
2010-07-26 14:40:00,64.92,65.0,64.84,64.9,4300.0,62.911,62.9885,62.8334,62.8916,4300.0
2010-07-26 14:45:00,64.92,65.0,64.72,64.74,7400.0,62.911,62.9885,62.7171,62.7365,7400.0
2010-07-26 14:50:00,64.8,64.81,64.57,64.57,7000.0,62.7947,62.8044,62.5718,62.5718,7000.0
2010-07-26 14:55:00,64.6,64.88,64.57,64.87,10900.0,62.6009,62.8722,62.5718,62.8625,10900.0
2010-07-26 15:00:00,64.87,64.89,64.75,64.81,9700.0,62.8625,62.8819,62.7462,62.8044,9700.0
2010-07-26 15:05:00,64.71,64.99,64.71,64.9,10000.0,62.7075,62.9788,62.7075,62.8916,10000.0
2010-07-26 15:10:00,64.84,64.89,64.8,64.83,6100.0,62.8334,62.8819,62.7947,62.8237,6100.0
2010-07-26 15:15:00,64.85,65.26,64.83,65.16,16100.0,62.8431,63.2404,62.8237,63.1435,16100.0
2010-07-26 15:20:00,65.16,65.19,64.97,65.12,12000.0,63.1435,63.1726,62.9594,63.1048,12000.0
2010-07-26 15:25:00,65.07,65.07,64.89,64.93,9800.0,63.0563,63.0563,62.8819,62.9206,9800.0
2010-07-26 15:30:00,64.93,64.96,64.59,64.93,14500.0,62.9206,62.9497,62.5912,62.9206,14500.0
2010-07-26 15:35:00,64.96,65.0,64.84,64.92,9800.0,62.9497,62.9885,62.8334,62.911,9800.0
2010-07-26 15:40:00,64.91,64.96,64.84,64.84,9500.0,62.9013,62.9497,62.8334,62.8334,9500.0
2010-07-26 15:45:00,64.9,65.01,64.9,64.95,7800.0,62.8916,62.9982,62.8916,62.94,7800.0
2010-07-26 15:50:00,64.95,65.13,64.91,64.98,23100.0,62.94,63.1145,62.9013,62.9691,23100.0
2010-07-26 15:55:00,64.97,65.2,64.85,65.02,29700.0,62.9594,63.1823,62.8431,63.0079,29700.0
2010-07-27 09:30:00,65.46,65.84,65.45,65.48,21200.0,63.4342,63.8025,63.4246,63.4536,21200.0
2010-07-27 09:35:00,65.43,65.43,64.92,65.0,19100.0,63.4052,63.4052,62.911,62.9885,19100.0
2010-07-27 09:40:00,65.0,65.02,64.32,64.33,18800.0,62.9885,63.0079,62.3295,62.3392,18800.0
2010-07-27 09:45:00,64.4,64.79,64.33,64.79,5900.0,62.407,62.785,62.3392,62.785,5900.0
2010-07-27 09:50:00,64.82,64.82,64.27,64.44,13600.0,62.814,62.814,62.2811,62.4458,13600.0
2010-07-27 09:55:00,64.45,64.5,64.21,64.42,18700.0,62.4555,62.504,62.2229,62.4264,18700.0
2010-07-27 10:00:00,64.41,64.86,64.32,64.56,14200.0,62.4167,62.8528,62.3295,62.5621,14200.0
2010-07-27 10:05:00,64.41,64.47,64.0,64.04,12700.0,62.4167,62.4749,62.0194,62.0582,12700.0
2010-07-27 10:10:00,64.01,64.13,63.77,63.9,16500.0,62.0291,62.1454,61.7965,61.9225,16500.0
2010-07-27 10:15:00,63.99,64.08,63.75,64.0,5800.0,62.0097,62.0969,61.7772,62.0194,5800.0
2010-07-27 10:20:00,64.06,64.23,64.0,64.13,8800.0,62.0776,62.2423,62.0194,62.1454,8800.0
2010-07-27 10:25:00,64.11,64.17,63.9,64.05,4500.0,62.126,62.1842,61.9225,62.0679,4500.0
2010-07-27 10:30:00,64.1,64.29,63.98,64.01,7700.0,62.1163,62.3004,62.0,62.0291,7700.0
2010-07-27 10:35:00,64.05,64.42,64.05,64.42,4800.0,62.0679,62.4264,62.0679,62.4264,4800.0
2010-07-27 10:40:00,64.4,64.42,64.27,64.31,9500.0,62.407,62.4264,62.2811,62.3198,9500.0
2010-07-27 10:45:00,64.31,64.61,64.22,64.44,20100.0,62.3198,62.6105,62.2326,62.4458,20100.0
2010-07-27 10:50:00,64.41,64.78,64.41,64.51,11000.0,62.4167,62.7753,62.4167,62.5136,11000.0
2010-07-27 10:55:00,64.62,64.62,64.26,64.3,5500.0,62.6202,62.6202,62.2714,62.3101,5500.0
2010-07-27 11:00:00,64.3,64.3,63.94,64.15,22700.0,62.3101,62.3101,61.9613,62.1648,22700.0
2010-07-27 11:05:00,64.14,64.26,63.99,64.17,6600.0,62.1551,62.2714,62.0097,62.1842,6600.0
2010-07-27 11:10:00,64.2,64.23,63.8,63.88,11000.0,62.2132,62.2423,61.8256,61.9031,11000.0
2010-07-27 11:15:00,63.98,64.1,63.86,63.99,19400.0,62.0,62.1163,61.8838,62.0097,19400.0
2010-07-27 11:20:00,64.07,64.29,64.05,64.29,8000.0,62.0873,62.3004,62.0679,62.3004,8000.0
2010-07-27 11:25:00,64.35,64.37,64.18,64.27,10000.0,62.3586,62.378,62.1939,62.2811,10000.0
2010-07-27 11:30:00,64.23,64.42,64.22,64.42,2500.0,62.2423,62.4264,62.2326,62.4264,2500.0
2010-07-27 11:35:00,64.41,64.48,64.28,64.39,21400.0,62.4167,62.4846,62.2908,62.3974,21400.0
2010-07-27 11:40:00,64.36,64.4,64.12,64.27,5700.0,62.3683,62.407,62.1357,62.2811,5700.0
2010-07-27 11:45:00,64.19,64.23,63.95,64.0,8900.0,62.2035,62.2423,61.971,62.0194,8900.0
2010-07-27 11:50:00,64.0,65.0,64.0,64.44,135800.0,62.0194,62.9885,62.0194,62.4458,135800.0
2010-07-27 11:55:00,64.4,64.55,64.28,64.55,3800.0,62.407,62.5524,62.2908,62.5524,3800.0
2010-07-27 12:00:00,64.49,64.49,64.12,64.2,4700.0,62.4943,62.4943,62.1357,62.2132,4700.0
2010-07-27 12:05:00,64.33,64.33,64.2,64.28,3000.0,62.3392,62.3392,62.2132,62.2908,3000.0
2010-07-27 12:10:00,64.31,64.31,64.17,64.25,7800.0,62.3198,62.3198,62.1842,62.2617,7800.0
2010-07-27 12:15:00,64.23,64.26,64.05,64.24,16300.0,62.2423,62.2714,62.0679,62.252,16300.0
2010-07-27 12:20:00,64.24,64.24,63.93,64.07,9200.0,62.252,62.252,61.9516,62.0873,9200.0
2010-07-27 12:25:00,64.01,64.2,64.0,64.19,10600.0,62.0291,62.2132,62.0194,62.2035,10600.0
2010-07-27 12:30:00,64.13,64.18,64.06,64.15,4200.0,62.1454,62.1939,62.0776,62.1648,4200.0
2010-07-27 12:35:00,64.13,64.31,64.13,64.25,4000.0,62.1454,62.3198,62.1454,62.2617,4000.0
2010-07-27 12:40:00,64.28,64.59,64.28,64.43,5200.0,62.2908,62.5912,62.2908,62.4361,5200.0
2010-07-27 12:45:00,64.43,64.43,64.08,64.13,4600.0,62.4361,62.4361,62.0969,62.1454,4600.0
2010-07-27 12:50:00,64.16,64.25,63.96,64.04,6200.0,62.1745,62.2617,61.9807,62.0582,6200.0
2010-07-27 12:55:00,64.02,64.18,64.02,64.09,6000.0,62.0388,62.1939,62.0388,62.1066,6000.0
2010-07-27 13:00:00,64.08,64.27,64.04,64.27,8600.0,62.0969,62.2811,62.0582,62.2811,8600.0
2010-07-27 13:05:00,64.27,64.39,64.21,64.23,6300.0,62.2811,62.3974,62.2229,62.2423,6300.0
2010-07-27 13:10:00,64.22,64.31,64.11,64.19,5500.0,62.2326,62.3198,62.126,62.2035,5500.0
2010-07-27 13:15:00,64.17,64.2,64.09,64.19,8800.0,62.1842,62.2132,62.1066,62.2035,8800.0
2010-07-27 13:20:00,64.15,64.2,64.01,64.12,5500.0,62.1648,62.2132,62.0291,62.1357,5500.0
2010-07-27 13:25:00,64.15,64.2,64.0,64.04,34200.0,62.1648,62.2132,62.0194,62.0582,34200.0
2010-07-27 13:30:00,64.02,64.18,64.02,64.07,5600.0,62.0388,62.1939,62.0388,62.0873,5600.0
2010-07-27 13:35:00,64.07,64.2,64.02,64.2,7000.0,62.0873,62.2132,62.0388,62.2132,7000.0
2010-07-27 13:40:00,64.17,64.2,64.08,64.19,9600.0,62.1842,62.2132,62.0969,62.2035,9600.0
2010-07-27 13:45:00,64.15,64.55,64.15,64.52,9600.0,62.1648,62.5524,62.1648,62.5233,9600.0
2010-07-27 13:50:00,64.54,64.55,64.4,64.4,9000.0,62.5427,62.5524,62.407,62.407,9000.0
2010-07-27 13:55:00,64.4,64.56,64.36,64.48,17100.0,62.407,62.5621,62.3683,62.4846,17100.0
2010-07-27 14:00:00,64.4,64.55,64.36,64.36,9500.0,62.407,62.5524,62.3683,62.3683,9500.0
2010-07-27 14:05:00,64.4,64.56,64.4,64.49,13800.0,62.407,62.5621,62.407,62.4943,13800.0
2010-07-27 14:10:00,64.49,64.49,64.22,64.42,6900.0,62.4943,62.4943,62.2326,62.4264,6900.0
2010-07-27 14:15:00,64.38,64.63,64.25,64.62,7500.0,62.3877,62.6299,62.2617,62.6202,7500.0
2010-07-27 14:20:00,64.66,64.69,64.43,64.5,5200.0,62.659,62.6881,62.4361,62.504,5200.0
2010-07-27 14:25:00,64.45,64.5,64.4,64.42,10000.0,62.4555,62.504,62.407,62.4264,10000.0
2010-07-27 14:30:00,64.48,64.52,64.48,64.52,400.0,62.4846,62.5233,62.4846,62.5233,400.0
2010-07-27 14:35:00,64.52,64.53,64.49,64.51,8900.0,62.5233,62.533,62.4943,62.5136,8900.0
2010-07-27 14:40:00,64.5,64.58,64.41,64.41,9400.0,62.504,62.5815,62.4167,62.4167,9400.0
2010-07-27 14:45:00,64.45,64.61,64.45,64.61,4900.0,62.4555,62.6105,62.4555,62.6105,4900.0
2010-07-27 14:50:00,64.64,64.65,64.34,64.4,8600.0,62.6396,62.6493,62.3489,62.407,8600.0
2010-07-27 14:55:00,64.41,64.43,64.16,64.29,9500.0,62.4167,62.4361,62.1745,62.3004,9500.0
2010-07-27 15:00:00,64.31,64.41,64.31,64.38,3000.0,62.3198,62.4167,62.3198,62.3877,3000.0
2010-07-27 15:05:00,64.41,64.47,64.31,64.47,2200.0,62.4167,62.4749,62.3198,62.4749,2200.0
2010-07-27 15:10:00,64.4,64.43,64.25,64.25,500.0,62.407,62.4361,62.2617,62.2617,500.0
2010-07-27 15:15:00,64.21,64.48,64.19,64.46,7500.0,62.2229,62.4846,62.2035,62.4652,7500.0
2010-07-27 15:20:00,64.46,64.62,64.41,64.41,7300.0,62.4652,62.6202,62.4167,62.4167,7300.0
2010-07-27 15:25:00,64.43,64.5,64.32,64.46,6200.0,62.4361,62.504,62.3295,62.4652,6200.0
2010-07-27 15:30:00,64.45,64.46,64.12,64.2,12800.0,62.4555,62.4652,62.1357,62.2132,12800.0
2010-07-27 15:35:00,64.19,64.27,64.04,64.04,18000.0,62.2035,62.2811,62.0582,62.0582,18000.0
2010-07-27 15:40:00,64.05,64.15,63.9,63.97,15300.0,62.0679,62.1648,61.9225,61.9904,15300.0
2010-07-27 15:45:00,63.97,64.17,63.89,63.93,14000.0,61.9904,62.1842,61.9128,61.9516,14000.0
2010-07-27 15:50:00,63.95,64.1,63.85,63.93,22200.0,61.971,62.1163,61.8741,61.9516,22200.0
2010-07-27 15:55:00,63.96,64.05,63.91,64.0,27500.0,61.9807,62.0679,61.9322,62.0194,27500.0
2010-07-28 09:30:00,63.74,63.82,63.51,63.62,17000.0,61.7675,61.845,61.5446,61.6512,17000.0
2010-07-28 09:35:00,63.55,64.0,63.55,63.75,7900.0,61.5834,62.0194,61.5834,61.7772,7900.0
2010-07-28 09:40:00,63.86,63.86,63.22,63.33,6500.0,61.8838,61.8838,61.2636,61.3702,6500.0
2010-07-28 09:45:00,63.32,63.51,63.22,63.24,13300.0,61.3605,61.5446,61.2636,61.2829,13300.0
2010-07-28 09:50:00,63.23,63.33,63.15,63.31,10600.0,61.2733,61.3702,61.1957,61.3508,10600.0
2010-07-28 09:55:00,63.36,63.74,63.36,63.74,2300.0,61.3992,61.7675,61.3992,61.7675,2300.0
2010-07-28 10:00:00,63.74,63.83,63.5,63.58,6600.0,61.7675,61.8547,61.5349,61.6124,6600.0
2010-07-28 10:05:00,63.65,63.65,63.08,63.08,4600.0,61.6803,61.6803,61.1279,61.1279,4600.0
2010-07-28 10:10:00,63.06,63.31,62.95,63.1,19300.0,61.1085,61.3508,61.0019,61.1473,19300.0
2010-07-28 10:15:00,63.17,63.32,62.93,63.06,11900.0,61.2151,61.3605,60.9825,61.1085,11900.0
2010-07-28 10:20:00,63.06,63.06,62.62,62.71,17000.0,61.1085,61.1085,60.6821,60.7693,17000.0
2010-07-28 10:25:00,62.83,62.98,62.72,62.89,6300.0,60.8856,61.031,60.779,60.9438,6300.0
2010-07-28 10:30:00,62.94,62.99,62.75,62.83,7600.0,60.9922,61.0407,60.8081,60.8856,7600.0
2010-07-28 10:35:00,62.84,62.94,62.78,62.78,3000.0,60.8953,60.9922,60.8372,60.8372,3000.0
2010-07-28 10:40:00,62.9,63.08,62.87,62.92,6300.0,60.9535,61.1279,60.9244,60.9728,6300.0
2010-07-28 10:45:00,62.99,63.01,62.71,62.82,3800.0,61.0407,61.0601,60.7693,60.8759,3800.0
2010-07-28 10:50:00,62.79,62.8,62.69,62.71,1600.0,60.8469,60.8566,60.75,60.7693,1600.0
2010-07-28 10:55:00,62.73,62.8,62.66,62.67,3100.0,60.7887,60.8566,60.7209,60.7306,3100.0
2010-07-28 11:00:00,62.71,62.75,62.37,62.57,17400.0,60.7693,60.8081,60.4399,60.6337,17400.0
2010-07-28 11:05:00,62.46,62.47,62.35,62.38,5100.0,60.5271,60.5368,60.4205,60.4496,5100.0
2010-07-28 11:10:00,62.41,62.74,62.41,62.72,4900.0,60.4786,60.7984,60.4786,60.779,4900.0
2010-07-28 11:15:00,62.73,62.77,62.49,62.66,8100.0,60.7887,60.8275,60.5562,60.7209,8100.0
2010-07-28 11:20:00,62.67,63.0,62.6,62.97,12800.0,60.7306,61.0504,60.6627,61.0213,12800.0
2010-07-28 11:25:00,62.97,63.27,62.86,62.9,7800.0,61.0213,61.312,60.9147,60.9535,7800.0
2010-07-28 11:30:00,62.77,62.98,62.77,62.94,1600.0,60.8275,61.031,60.8275,60.9922,1600.0
2010-07-28 11:35:00,63.02,63.2,62.99,62.99,1400.0,61.0698,61.2442,61.0407,61.0407,1400.0
2010-07-28 11:40:00,62.99,62.99,62.71,62.71,4200.0,61.0407,61.0407,60.7693,60.7693,4200.0
2010-07-28 11:45:00,62.72,62.82,62.56,62.57,6600.0,60.779,60.8759,60.624,60.6337,6600.0
2010-07-28 11:50:00,62.51,62.65,62.5,62.61,1600.0,60.5755,60.7112,60.5658,60.6724,1600.0
2010-07-28 11:55:00,62.59,62.68,62.52,62.52,2000.0,60.6531,60.7403,60.5852,60.5852,2000.0
2010-07-28 12:00:00,62.53,62.77,62.53,62.63,4300.0,60.5949,60.8275,60.5949,60.6918,4300.0
2010-07-28 12:05:00,62.64,62.74,62.51,62.51,6600.0,60.7015,60.7984,60.5755,60.5755,6600.0
2010-07-28 12:10:00,62.51,62.62,62.5,62.62,9100.0,60.5755,60.6821,60.5658,60.6821,9100.0
2010-07-28 12:15:00,62.61,62.73,62.61,62.63,5400.0,60.6724,60.7887,60.6724,60.6918,5400.0
2010-07-28 12:20:00,62.7,62.7,62.5,62.5,2400.0,60.7597,60.7597,60.5658,60.5658,2400.0
2010-07-28 12:25:00,62.5,62.53,62.38,62.41,4000.0,60.5658,60.5949,60.4496,60.4786,4000.0
2010-07-28 12:30:00,62.32,62.44,62.31,62.34,5400.0,60.3914,60.5077,60.3817,60.4108,5400.0
2010-07-28 12:35:00,62.34,62.38,62.32,62.37,5100.0,60.4108,60.4496,60.3914,60.4399,5100.0
2010-07-28 12:40:00,62.31,62.47,62.31,62.43,2700.0,60.3817,60.5368,60.3817,60.498,2700.0
2010-07-28 12:45:00,62.36,62.46,62.36,62.41,1200.0,60.4302,60.5271,60.4302,60.4786,1200.0
2010-07-28 12:50:00,62.31,62.47,62.25,62.46,6900.0,60.3817,60.5368,60.3236,60.5271,6900.0
2010-07-28 12:55:00,62.47,62.71,62.47,62.54,6200.0,60.5368,60.7693,60.5368,60.6046,6200.0
2010-07-28 13:00:00,62.61,62.64,62.51,62.51,8500.0,60.6724,60.7015,60.5755,60.5755,8500.0
2010-07-28 13:05:00,62.53,62.57,62.46,62.57,3600.0,60.5949,60.6337,60.5271,60.6337,3600.0
2010-07-28 13:10:00,62.55,62.7,62.55,62.65,2100.0,60.6143,60.7597,60.6143,60.7112,2100.0
2010-07-28 13:15:00,62.65,62.7,62.58,62.58,1600.0,60.7112,60.7597,60.6434,60.6434,1600.0
2010-07-28 13:20:00,62.51,62.65,62.47,62.65,4200.0,60.5755,60.7112,60.5368,60.7112,4200.0
2010-07-28 13:25:00,62.6,62.6,62.39,62.41,4900.0,60.6627,60.6627,60.4592,60.4786,4900.0
2010-07-28 13:30:00,62.38,62.54,62.31,62.54,2500.0,60.4496,60.6046,60.3817,60.6046,2500.0
2010-07-28 13:35:00,62.58,62.68,62.58,62.6,1400.0,60.6434,60.7403,60.6434,60.6627,1400.0
2010-07-28 13:40:00,62.53,62.54,62.38,62.53,3800.0,60.5949,60.6046,60.4496,60.5949,3800.0
2010-07-28 13:45:00,62.62,62.66,62.55,62.61,3000.0,60.6821,60.7209,60.6143,60.6724,3000.0
2010-07-28 13:50:00,62.65,62.79,62.65,62.79,4400.0,60.7112,60.8469,60.7112,60.8469,4400.0
2010-07-28 13:55:00,62.81,62.81,62.68,62.74,5600.0,60.8663,60.8663,60.7403,60.7984,5600.0
2010-07-28 14:00:00,62.71,62.88,62.58,62.88,4600.0,60.7693,60.9341,60.6434,60.9341,4600.0
2010-07-28 14:05:00,62.95,62.95,62.85,62.86,1400.0,61.0019,61.0019,60.905,60.9147,1400.0
2010-07-28 14:10:00,62.76,62.81,62.66,62.66,1600.0,60.8178,60.8663,60.7209,60.7209,1600.0
2010-07-28 14:15:00,62.65,62.65,62.42,62.5,2800.0,60.7112,60.7112,60.4883,60.5658,2800.0
2010-07-28 14:20:00,62.45,62.52,62.32,62.44,2500.0,60.5174,60.5852,60.3914,60.5077,2500.0
2010-07-28 14:25:00,62.37,62.66,62.36,62.61,5900.0,60.4399,60.7209,60.4302,60.6724,5900.0
2010-07-28 14:30:00,62.59,62.59,62.47,62.47,1100.0,60.6531,60.6531,60.5368,60.5368,1100.0
2010-07-28 14:35:00,62.48,62.55,62.38,62.38,2600.0,60.5465,60.6143,60.4496,60.4496,2600.0
2010-07-28 14:40:00,62.34,62.35,62.25,62.25,8600.0,60.4108,60.4205,60.3236,60.3236,8600.0
2010-07-28 14:45:00,62.27,62.27,62.15,62.15,9200.0,60.343,60.343,60.2267,60.2267,9200.0
2010-07-28 14:50:00,62.2,62.4,62.2,62.36,3100.0,60.2751,60.4689,60.2751,60.4302,3100.0
2010-07-28 14:55:00,62.36,62.37,62.27,62.27,1300.0,60.4302,60.4399,60.343,60.343,1300.0
2010-07-28 15:00:00,62.3,62.45,62.26,62.33,8500.0,60.372,60.5174,60.3333,60.4011,8500.0
2010-07-28 15:05:00,62.34,62.4,62.16,62.16,7000.0,60.4108,60.4689,60.2364,60.2364,7000.0
2010-07-28 15:10:00,62.12,62.22,62.0,62.12,14300.0,60.1976,60.2945,60.0813,60.1976,14300.0
2010-07-28 15:15:00,62.16,62.18,62.02,62.07,9200.0,60.2364,60.2557,60.1007,60.1492,9200.0
2010-07-28 15:20:00,62.08,62.18,62.01,62.13,5900.0,60.1588,60.2557,60.091,60.2073,5900.0
2010-07-28 15:25:00,62.12,62.19,62.03,62.14,9100.0,60.1976,60.2654,60.1104,60.217,9100.0
2010-07-28 15:30:00,62.13,62.38,62.13,62.27,13500.0,60.2073,60.4496,60.2073,60.343,13500.0
2010-07-28 15:35:00,62.21,62.33,62.18,62.18,7400.0,60.2848,60.4011,60.2557,60.2557,7400.0
2010-07-28 15:40:00,62.19,62.34,62.16,62.34,14400.0,60.2654,60.4108,60.2364,60.4108,14400.0
2010-07-28 15:45:00,62.35,62.45,62.31,62.44,6000.0,60.4205,60.5174,60.3817,60.5077,6000.0
2010-07-28 15:50:00,62.41,62.45,62.23,62.37,15000.0,60.4786,60.5174,60.3042,60.4399,15000.0
2010-07-28 15:55:00,62.47,62.48,62.32,62.41,8600.0,60.5368,60.5465,60.3914,60.4786,8600.0
2010-07-29 09:30:00,62.62,63.43,62.62,63.25,9900.0,60.6821,61.4671,60.6821,61.2926,9900.0
2010-07-29 09:35:00,63.25,63.66,62.85,63.23,7700.0,61.2926,61.6899,60.905,61.2733,7700.0
2010-07-29 09:40:00,63.11,63.24,62.93,62.93,2500.0,61.157,61.2829,60.9825,60.9825,2500.0
2010-07-29 09:45:00,62.98,63.0,62.7,62.7,6100.0,61.031,61.0504,60.7597,60.7597,6100.0
2010-07-29 09:50:00,62.68,62.68,62.11,62.46,12100.0,60.7403,60.7403,60.1879,60.5271,12100.0
2010-07-29 09:55:00,62.47,62.48,62.22,62.38,4700.0,60.5368,60.5465,60.2945,60.4496,4700.0
2010-07-29 10:00:00,62.36,62.4,61.57,61.71,26900.0,60.4302,60.4689,59.6646,59.8003,26900.0
2010-07-29 10:05:00,61.62,61.9,61.59,61.75,8400.0,59.7131,59.9844,59.684,59.8391,8400.0
2010-07-29 10:10:00,61.79,62.06,61.7,61.9,4500.0,59.8778,60.1395,59.7906,59.9844,4500.0
2010-07-29 10:15:00,61.85,62.2,61.85,62.15,2400.0,59.936,60.2751,59.936,60.2267,2400.0
2010-07-29 10:20:00,62.11,62.21,61.85,62.18,3700.0,60.1879,60.2848,59.936,60.2557,3700.0
2010-07-29 10:25:00,62.18,62.25,61.65,61.75,8500.0,60.2557,60.3236,59.7421,59.8391,8500.0
2010-07-29 10:30:00,61.73,61.84,61.66,61.77,3000.0,59.8197,59.9263,59.7518,59.8584,3000.0
2010-07-29 10:35:00,61.75,61.94,61.75,61.84,1900.0,59.8391,60.0232,59.8391,59.9263,1900.0
2010-07-29 10:40:00,61.85,61.95,61.72,61.8,5300.0,59.936,60.0329,59.81,59.8875,5300.0
2010-07-29 10:45:00,61.91,62.08,61.83,62.08,1600.0,59.9941,60.1588,59.9166,60.1588,1600.0
2010-07-29 10:50:00,62.01,62.24,62.01,62.17,2500.0,60.091,60.3139,60.091,60.2461,2500.0
2010-07-29 10:55:00,62.21,62.37,62.12,62.28,7400.0,60.2848,60.4399,60.1976,60.3527,7400.0
2010-07-29 11:00:00,62.3,62.3,62.04,62.13,4600.0,60.372,60.372,60.1201,60.2073,4600.0
2010-07-29 11:05:00,62.05,62.11,61.81,62.04,4200.0,60.1298,60.1879,59.8972,60.1201,4200.0
2010-07-29 11:10:00,62.02,62.07,61.74,62.06,3100.0,60.1007,60.1492,59.8294,60.1395,3100.0
2010-07-29 11:15:00,61.87,61.87,61.63,61.63,7800.0,59.9553,59.9553,59.7228,59.7228,7800.0
2010-07-29 11:20:00,61.63,61.64,61.28,61.55,11000.0,59.7228,59.7325,59.3836,59.6452,11000.0
2010-07-29 11:25:00,61.47,61.48,61.05,61.07,5500.0,59.5677,59.5774,59.1607,59.1801,5500.0
2010-07-29 11:30:00,61.0,61.01,60.8,60.86,9700.0,59.1123,59.122,58.9185,58.9766,9700.0
2010-07-29 11:35:00,60.9,61.07,60.89,61.07,4100.0,59.0154,59.1801,59.0057,59.1801,4100.0
2010-07-29 11:40:00,61.13,61.25,61.13,61.24,2400.0,59.2382,59.3545,59.2382,59.3448,2400.0
2010-07-29 11:45:00,61.2,61.23,61.05,61.09,3700.0,59.3061,59.3351,59.1607,59.1995,3700.0
2010-07-29 11:50:00,61.09,61.19,60.91,61.13,10700.0,59.1995,59.2964,59.025,59.2382,10700.0
2010-07-29 11:55:00,61.04,61.23,60.95,61.21,2200.0,59.151,59.3351,59.0638,59.3158,2200.0
2010-07-29 12:00:00,61.13,61.13,60.81,60.91,7900.0,59.2382,59.2382,58.9281,59.025,7900.0
2010-07-29 12:05:00,60.81,61.0,60.81,60.97,3000.0,58.9281,59.1123,58.9281,59.0832,3000.0
2010-07-29 12:10:00,60.97,61.09,60.91,60.98,3800.0,59.0832,59.1995,59.025,59.0929,3800.0
2010-07-29 12:15:00,61.0,61.14,60.89,61.14,3100.0,59.1123,59.2479,59.0057,59.2479,3100.0
2010-07-29 12:20:00,61.23,61.39,61.23,61.36,1800.0,59.3351,59.4902,59.3351,59.4611,1800.0
2010-07-29 12:25:00,61.37,61.37,61.0,61.34,3200.0,59.4708,59.4708,59.1123,59.4417,3200.0
2010-07-29 12:30:00,61.37,61.37,61.17,61.2,900.0,59.4708,59.4708,59.277,59.3061,900.0
2010-07-29 12:35:00,61.18,61.42,61.04,61.04,2000.0,59.2867,59.5193,59.151,59.151,2000.0
2010-07-29 12:40:00,61.08,61.25,61.0,61.11,2200.0,59.1898,59.3545,59.1123,59.2189,2200.0
2010-07-29 12:45:00,61.14,61.14,60.89,60.99,2400.0,59.2479,59.2479,59.0057,59.1026,2400.0
2010-07-29 12:50:00,60.97,61.0,60.67,60.93,35400.0,59.0832,59.1123,58.7925,59.0444,35400.0
2010-07-29 12:55:00,60.92,60.97,60.91,60.97,3200.0,59.0347,59.0832,59.025,59.0832,3200.0
2010-07-29 13:00:00,60.97,60.97,60.87,60.88,14000.0,59.0832,59.0832,58.9863,58.996,14000.0
2010-07-29 13:05:00,60.94,60.97,60.91,60.96,4100.0,59.0541,59.0832,59.025,59.0735,4100.0
2010-07-29 13:10:00,60.93,60.97,60.74,60.96,12300.0,59.0444,59.0832,58.8603,59.0735,12300.0
2010-07-29 13:15:00,60.96,60.97,60.76,60.9,6400.0,59.0735,59.0832,58.8797,59.0154,6400.0
2010-07-29 13:20:00,60.91,60.91,60.76,60.76,6800.0,59.025,59.025,58.8797,58.8797,6800.0
2010-07-29 13:25:00,60.8,60.81,60.76,60.79,15000.0,58.9185,58.9281,58.8797,58.9088,15000.0
2010-07-29 13:30:00,60.8,60.8,60.76,60.79,42500.0,58.9185,58.9185,58.8797,58.9088,42500.0
2010-07-29 13:35:00,60.79,60.81,60.76,60.8,20500.0,58.9088,58.9281,58.8797,58.9185,20500.0
2010-07-29 13:40:00,60.8,60.89,60.76,60.83,11200.0,58.9185,59.0057,58.8797,58.9475,11200.0
2010-07-29 13:45:00,60.82,60.85,60.69,60.75,6200.0,58.9378,58.9669,58.8119,58.87,6200.0
2010-07-29 13:50:00,60.82,60.96,60.7,60.7,9100.0,58.9378,59.0735,58.8215,58.8215,9100.0
2010-07-29 13:55:00,60.69,60.79,60.57,60.73,3400.0,58.8119,58.9088,58.6956,58.8506,3400.0
2010-07-29 14:00:00,60.78,61.04,60.75,60.93,8900.0,58.8991,59.151,58.87,59.0444,8900.0
2010-07-29 14:05:00,60.84,60.85,60.69,60.78,3600.0,58.9572,58.9669,58.8119,58.8991,3600.0
2010-07-29 14:10:00,60.75,60.94,60.65,60.92,13100.0,58.87,59.0541,58.7731,59.0347,13100.0
2010-07-29 14:15:00,60.95,61.0,60.8,60.87,4800.0,59.0638,59.1123,58.9185,58.9863,4800.0
2010-07-29 14:20:00,60.93,61.1,60.91,60.96,4400.0,59.0444,59.2092,59.025,59.0735,4400.0
2010-07-29 14:25:00,60.92,61.24,60.92,61.24,5800.0,59.0347,59.3448,59.0347,59.3448,5800.0
2010-07-29 14:30:00,61.23,61.32,61.17,61.17,5800.0,59.3351,59.4224,59.277,59.277,5800.0
2010-07-29 14:35:00,61.23,61.43,61.23,61.38,3500.0,59.3351,59.529,59.3351,59.4805,3500.0
2010-07-29 14:40:00,61.47,61.7,61.36,61.36,18400.0,59.5677,59.7906,59.4611,59.4611,18400.0
2010-07-29 14:45:00,61.39,61.53,61.39,61.52,9300.0,59.4902,59.6259,59.4902,59.6162,9300.0
2010-07-29 14:50:00,61.6,61.63,61.4,61.5,5200.0,59.6937,59.7228,59.4999,59.5968,5200.0
2010-07-29 14:55:00,61.51,61.51,61.23,61.23,6400.0,59.6065,59.6065,59.3351,59.3351,6400.0
2010-07-29 15:00:00,61.33,61.34,61.06,61.09,11400.0,59.4321,59.4417,59.1704,59.1995,11400.0
2010-07-29 15:05:00,61.1,61.2,61.04,61.16,9200.0,59.2092,59.3061,59.151,59.2673,9200.0
2010-07-29 15:10:00,61.17,61.3,61.1,61.2,22700.0,59.277,59.403,59.2092,59.3061,22700.0
2010-07-29 15:15:00,61.2,61.29,61.1,61.19,15600.0,59.3061,59.3933,59.2092,59.2964,15600.0
2010-07-29 15:20:00,61.19,61.2,61.07,61.2,7700.0,59.2964,59.3061,59.1801,59.3061,7700.0
2010-07-29 15:25:00,61.2,61.24,61.08,61.2,10000.0,59.3061,59.3448,59.1898,59.3061,10000.0
2010-07-29 15:30:00,61.2,61.2,60.92,61.08,8100.0,59.3061,59.3061,59.0347,59.1898,8100.0
2010-07-29 15:35:00,61.12,61.18,60.89,60.97,13800.0,59.2286,59.2867,59.0057,59.0832,13800.0
2010-07-29 15:40:00,60.95,60.97,60.51,60.74,28100.0,59.0638,59.0832,58.6374,58.8603,28100.0
2010-07-29 15:45:00,60.73,60.78,60.52,60.53,25500.0,58.8506,58.8991,58.6471,58.6568,25500.0
2010-07-29 15:50:00,60.6,60.75,60.53,60.56,17700.0,58.7246,58.87,58.6568,58.6859,17700.0
2010-07-29 15:55:00,60.58,60.64,60.49,60.53,19900.0,58.7053,58.7634,58.618,58.6568,19900.0
2010-07-30 09:30:00,59.48,59.82,58.36,58.85,58100.0,57.6393,57.9688,56.554,57.0288,58100.0
2010-07-30 09:35:00,58.84,58.96,58.42,58.5,27300.0,57.0191,57.1354,56.6121,56.6896,27300.0
2010-07-30 09:40:00,58.35,59.17,58.35,59.08,17400.0,56.5443,57.3389,56.5443,57.2517,17400.0
2010-07-30 09:45:00,59.08,59.33,59.03,59.3,23200.0,57.2517,57.4939,57.2032,57.4649,23200.0
2010-07-30 09:50:00,59.25,59.4,59.23,59.36,13400.0,57.4164,57.5618,57.397,57.523,13400.0
2010-07-30 09:55:00,59.43,59.93,59.41,59.72,11800.0,57.5908,58.0754,57.5715,57.8719,11800.0
2010-07-30 10:00:00,59.69,60.28,59.66,60.28,12500.0,57.8428,58.4145,57.8137,58.4145,12500.0
2010-07-30 10:05:00,60.27,60.55,60.17,60.17,14300.0,58.4049,58.6762,58.3079,58.3079,14300.0
2010-07-30 10:10:00,60.22,60.29,60.04,60.29,5800.0,58.3564,58.4242,58.182,58.4242,5800.0
2010-07-30 10:15:00,60.31,60.37,60.05,60.09,5000.0,58.4436,58.5018,58.1917,58.2304,5000.0
2010-07-30 10:20:00,60.09,60.22,60.08,60.17,2800.0,58.2304,58.3564,58.2207,58.3079,2800.0
2010-07-30 10:25:00,60.16,60.31,60.08,60.27,6700.0,58.2983,58.4436,58.2207,58.4049,6700.0
2010-07-30 10:30:00,60.3,60.6,60.3,60.46,10000.0,58.4339,58.7246,58.4339,58.589,10000.0
2010-07-30 10:35:00,60.48,60.86,60.31,60.86,32200.0,58.6084,58.9766,58.4436,58.9766,32200.0
2010-07-30 10:40:00,60.84,61.14,60.82,61.06,10800.0,58.9572,59.2479,58.9378,59.1704,10800.0
2010-07-30 10:45:00,61.06,61.26,61.06,61.1,27800.0,59.1704,59.3642,59.1704,59.2092,27800.0
2010-07-30 10:50:00,61.1,61.1,60.91,60.91,7100.0,59.2092,59.2092,59.025,59.025,7100.0
2010-07-30 10:55:00,60.91,61.11,60.91,61.01,21400.0,59.025,59.2189,59.025,59.122,21400.0
2010-07-30 11:00:00,61.01,61.01,60.82,60.82,33200.0,59.122,59.122,58.9378,58.9378,33200.0
2010-07-30 11:05:00,60.84,60.84,60.6,60.66,12100.0,58.9572,58.9572,58.7246,58.7828,12100.0
2010-07-30 11:10:00,60.66,60.66,60.43,60.47,10400.0,58.7828,58.7828,58.5599,58.5987,10400.0
2010-07-30 11:15:00,60.46,60.5,60.32,60.47,18200.0,58.589,58.6277,58.4533,58.5987,18200.0
2010-07-30 11:20:00,60.48,60.58,60.26,60.31,14700.0,58.6084,58.7053,58.3952,58.4436,14700.0
2010-07-30 11:25:00,60.25,60.48,60.25,60.46,9700.0,58.3855,58.6084,58.3855,58.589,9700.0
2010-07-30 11:30:00,60.45,60.63,60.41,60.56,15600.0,58.5793,58.7537,58.5405,58.6859,15600.0
2010-07-30 11:35:00,60.55,60.6,60.28,60.35,11900.0,58.6762,58.7246,58.4145,58.4824,11900.0
2010-07-30 11:40:00,60.44,60.53,60.44,60.45,7900.0,58.5696,58.6568,58.5696,58.5793,7900.0
2010-07-30 11:45:00,60.48,60.56,60.45,60.56,4700.0,58.6084,58.6859,58.5793,58.6859,4700.0
2010-07-30 11:50:00,60.48,60.57,60.43,60.44,8600.0,58.6084,58.6956,58.5599,58.5696,8600.0
2010-07-30 11:55:00,60.44,60.57,60.39,60.57,5500.0,58.5696,58.6956,58.5211,58.6956,5500.0
2010-07-30 12:00:00,60.61,60.7,60.58,60.63,5300.0,58.7343,58.8215,58.7053,58.7537,5300.0
2010-07-30 12:05:00,60.63,60.66,60.53,60.65,14600.0,58.7537,58.7828,58.6568,58.7731,14600.0
2010-07-30 12:10:00,60.61,60.63,60.53,60.63,6100.0,58.7343,58.7537,58.6568,58.7537,6100.0
2010-07-30 12:15:00,60.62,60.65,60.49,60.49,19700.0,58.744,58.7731,58.618,58.618,19700.0
2010-07-30 12:20:00,60.49,60.62,60.48,60.54,7900.0,58.618,58.744,58.6084,58.6665,7900.0
2010-07-30 12:25:00,60.54,60.58,60.48,60.48,4300.0,58.6665,58.7053,58.6084,58.6084,4300.0
2010-07-30 12:30:00,60.49,60.53,60.31,60.5,5800.0,58.618,58.6568,58.4436,58.6277,5800.0
2010-07-30 12:35:00,60.53,60.56,60.42,60.54,4300.0,58.6568,58.6859,58.5502,58.6665,4300.0
2010-07-30 12:40:00,60.53,60.67,60.53,60.56,8400.0,58.6568,58.7925,58.6568,58.6859,8400.0
2010-07-30 12:45:00,60.59,60.63,60.49,60.53,8500.0,58.715,58.7537,58.618,58.6568,8500.0
2010-07-30 12:50:00,60.51,60.6,60.46,60.59,7100.0,58.6374,58.7246,58.589,58.715,7100.0
2010-07-30 12:55:00,60.6,60.63,60.52,60.52,8200.0,58.7246,58.7537,58.6471,58.6471,8200.0
2010-07-30 13:00:00,60.51,60.6,60.51,60.58,6300.0,58.6374,58.7246,58.6374,58.7053,6300.0
2010-07-30 13:05:00,60.57,60.62,60.53,60.56,3700.0,58.6956,58.744,58.6568,58.6859,3700.0
2010-07-30 13:10:00,60.53,60.59,60.36,60.43,8600.0,58.6568,58.715,58.4921,58.5599,8600.0
2010-07-30 13:15:00,60.42,60.5,60.31,60.37,6200.0,58.5502,58.6277,58.4436,58.5018,6200.0
2010-07-30 13:20:00,60.41,60.46,60.27,60.38,10900.0,58.5405,58.589,58.4049,58.5115,10900.0
2010-07-30 13:25:00,60.43,60.62,60.38,60.52,34600.0,58.5599,58.744,58.5115,58.6471,34600.0
2010-07-30 13:30:00,60.54,60.59,60.51,60.54,6400.0,58.6665,58.715,58.6374,58.6665,6400.0
2010-07-30 13:35:00,60.56,60.56,60.41,60.46,5900.0,58.6859,58.6859,58.5405,58.589,5900.0
2010-07-30 13:40:00,60.52,60.55,60.46,60.52,5200.0,58.6471,58.6762,58.589,58.6471,5200.0
2010-07-30 13:45:00,60.51,60.6,60.51,60.55,5200.0,58.6374,58.7246,58.6374,58.6762,5200.0
2010-07-30 13:50:00,60.5,60.56,60.5,60.55,2400.0,58.6277,58.6859,58.6277,58.6762,2400.0
2010-07-30 13:55:00,60.55,60.55,60.24,60.28,6300.0,58.6762,58.6762,58.3758,58.4145,6300.0
2010-07-30 14:00:00,60.36,60.47,60.28,60.3,6300.0,58.4921,58.5987,58.4145,58.4339,6300.0
2010-07-30 14:05:00,60.26,60.44,60.18,60.44,6800.0,58.3952,58.5696,58.3176,58.5696,6800.0
2010-07-30 14:10:00,60.41,60.59,60.41,60.48,10000.0,58.5405,58.715,58.5405,58.6084,10000.0
2010-07-30 14:15:00,60.56,60.67,60.51,60.62,14700.0,58.6859,58.7925,58.6374,58.744,14700.0
2010-07-30 14:20:00,60.56,60.63,60.47,60.47,8900.0,58.6859,58.7537,58.5987,58.5987,8900.0
2010-07-30 14:25:00,60.48,60.56,60.45,60.45,13400.0,58.6084,58.6859,58.5793,58.5793,13400.0
2010-07-30 14:30:00,60.47,60.6,60.45,60.55,15400.0,58.5987,58.7246,58.5793,58.6762,15400.0
2010-07-30 14:35:00,60.53,60.56,60.41,60.42,13900.0,58.6568,58.6859,58.5405,58.5502,13900.0
2010-07-30 14:40:00,60.44,60.58,60.43,60.55,14400.0,58.5696,58.7053,58.5599,58.6762,14400.0
2010-07-30 14:45:00,60.51,60.63,60.47,60.56,19900.0,58.6374,58.7537,58.5987,58.6859,19900.0
2010-07-30 14:50:00,60.5,60.5,60.35,60.48,22700.0,58.6277,58.6277,58.4824,58.6084,22700.0
2010-07-30 14:55:00,60.48,60.5,60.42,60.48,8500.0,58.6084,58.6277,58.5502,58.6084,8500.0
2010-07-30 15:00:00,60.47,60.56,60.42,60.51,19800.0,58.5987,58.6859,58.5502,58.6374,19800.0
2010-07-30 15:05:00,60.5,60.55,60.44,60.5,24900.0,58.6277,58.6762,58.5696,58.6277,24900.0
2010-07-30 15:10:00,60.5,60.56,60.47,60.49,26500.0,58.6277,58.6859,58.5987,58.618,26500.0
2010-07-30 15:15:00,60.5,60.58,60.5,60.51,22700.0,58.6277,58.7053,58.6277,58.6374,22700.0
2010-07-30 15:20:00,60.53,60.58,60.48,60.54,32500.0,58.6568,58.7053,58.6084,58.6665,32500.0
2010-07-30 15:25:00,60.53,60.55,60.42,60.45,22600.0,58.6568,58.6762,58.5502,58.5793,22600.0
2010-07-30 15:30:00,60.48,60.52,60.43,60.46,27700.0,58.6084,58.6471,58.5599,58.589,27700.0
2010-07-30 15:35:00,60.46,60.51,60.46,60.5,22400.0,58.589,58.6374,58.589,58.6277,22400.0
2010-07-30 15:40:00,60.49,60.52,60.46,60.47,21300.0,58.618,58.6471,58.589,58.5987,21300.0
2010-07-30 15:45:00,60.5,60.53,60.44,60.47,23600.0,58.6277,58.6568,58.5696,58.5987,23600.0
2010-07-30 15:50:00,60.5,60.6,60.46,60.5,33200.0,58.6277,58.7246,58.589,58.6277,33200.0
2010-07-30 15:55:00,60.51,60.55,60.4,60.5,32400.0,58.6374,58.6762,58.5308,58.6277,32400.0
2010-08-02 09:30:00,62.28,62.28,61.33,61.69,24100.0,60.3527,60.3527,59.4321,59.7809,24100.0
2010-08-02 09:35:00,61.68,61.68,60.76,60.88,21400.0,59.7712,59.7712,58.8797,58.996,21400.0
2010-08-02 09:40:00,60.94,61.05,60.13,60.5,18600.0,59.0541,59.1607,58.2692,58.6277,18600.0
2010-08-02 09:45:00,60.41,60.6,60.33,60.47,19100.0,58.5405,58.7246,58.463,58.5987,19100.0
2010-08-02 09:50:00,60.48,60.55,60.4,60.53,9200.0,58.6084,58.6762,58.5308,58.6568,9200.0
2010-08-02 09:55:00,60.52,60.59,60.4,60.4,13500.0,58.6471,58.715,58.5308,58.5308,13500.0
2010-08-02 10:00:00,60.47,60.7,60.43,60.68,37700.0,58.5987,58.8215,58.5599,58.8022,37700.0
2010-08-02 10:05:00,60.69,60.75,60.47,60.51,56600.0,58.8119,58.87,58.5987,58.6374,56600.0
2010-08-02 10:10:00,60.52,60.55,60.37,60.5,27100.0,58.6471,58.6762,58.5018,58.6277,27100.0
2010-08-02 10:15:00,60.48,60.5,60.2,60.34,12600.0,58.6084,58.6277,58.337,58.4727,12600.0
2010-08-02 10:20:00,60.38,60.44,60.18,60.18,12300.0,58.5115,58.5696,58.3176,58.3176,12300.0
2010-08-02 10:25:00,60.19,60.23,59.8,60.23,28400.0,58.3273,58.3661,57.9494,58.3661,28400.0
2010-08-02 10:30:00,60.23,60.31,60.12,60.31,11400.0,58.3661,58.4436,58.2595,58.4436,11400.0
2010-08-02 10:35:00,60.34,60.37,60.03,60.03,10200.0,58.4727,58.5018,58.1723,58.1723,10200.0
2010-08-02 10:40:00,60.06,60.1,60.0,60.05,7000.0,58.2014,58.2401,58.1432,58.1917,7000.0
2010-08-02 10:45:00,60.04,60.15,59.86,60.0,5200.0,58.182,58.2886,58.0075,58.1432,5200.0
2010-08-02 10:50:00,59.95,60.09,59.89,60.06,5900.0,58.0948,58.2304,58.0366,58.2014,5900.0
2010-08-02 10:55:00,60.06,60.06,59.82,59.92,9500.0,58.2014,58.2014,57.9688,58.0657,9500.0
2010-08-02 11:00:00,59.92,60.02,59.84,60.02,8900.0,58.0657,58.1626,57.9882,58.1626,8900.0
2010-08-02 11:05:00,60.02,60.07,59.95,60.07,7100.0,58.1626,58.211,58.0948,58.211,7100.0
2010-08-02 11:10:00,60.06,60.16,60.03,60.1,6700.0,58.2014,58.2983,58.1723,58.2401,6700.0
2010-08-02 11:15:00,60.1,60.23,60.07,60.23,5400.0,58.2401,58.3661,58.211,58.3661,5400.0
2010-08-02 11:20:00,60.23,60.3,60.17,60.3,4000.0,58.3661,58.4339,58.3079,58.4339,4000.0
2010-08-02 11:25:00,60.34,60.5,60.27,60.46,25600.0,58.4727,58.6277,58.4049,58.589,25600.0
2010-08-02 11:30:00,60.5,60.52,60.45,60.48,12000.0,58.6277,58.6471,58.5793,58.6084,12000.0
2010-08-02 11:35:00,60.45,60.51,60.43,60.45,6800.0,58.5793,58.6374,58.5599,58.5793,6800.0
2010-08-02 11:40:00,60.42,60.5,60.32,60.5,5600.0,58.5502,58.6277,58.4533,58.6277,5600.0
2010-08-02 11:45:00,60.5,60.5,60.45,60.5,5200.0,58.6277,58.6277,58.5793,58.6277,5200.0
2010-08-02 11:50:00,60.5,60.5,60.45,60.47,5500.0,58.6277,58.6277,58.5793,58.5987,5500.0
2010-08-02 11:55:00,60.46,60.46,60.4,60.42,1300.0,58.589,58.589,58.5308,58.5502,1300.0
2010-08-02 12:00:00,60.39,60.5,60.39,60.39,10800.0,58.5211,58.6277,58.5211,58.5211,10800.0
2010-08-02 12:05:00,60.39,60.39,60.23,60.37,8400.0,58.5211,58.5211,58.3661,58.5018,8400.0
2010-08-02 12:10:00,60.41,60.45,60.26,60.28,2800.0,58.5405,58.5793,58.3952,58.4145,2800.0
2010-08-02 12:15:00,60.28,60.4,60.28,60.4,2500.0,58.4145,58.5308,58.4145,58.5308,2500.0
2010-08-02 12:20:00,60.4,60.4,60.32,60.36,6100.0,58.5308,58.5308,58.4533,58.4921,6100.0
2010-08-02 12:25:00,60.36,60.42,60.32,60.42,4300.0,58.4921,58.5502,58.4533,58.5502,4300.0
2010-08-02 12:30:00,60.42,60.5,60.4,60.46,6200.0,58.5502,58.6277,58.5308,58.589,6200.0
2010-08-02 12:35:00,60.43,60.45,60.35,60.37,6000.0,58.5599,58.5793,58.4824,58.5018,6000.0
2010-08-02 12:40:00,60.39,60.43,60.36,60.43,1800.0,58.5211,58.5599,58.4921,58.5599,1800.0
2010-08-02 12:45:00,60.42,60.46,60.13,60.28,13500.0,58.5502,58.589,58.2692,58.4145,13500.0
2010-08-02 12:50:00,60.22,60.37,60.19,60.32,8900.0,58.3564,58.5018,58.3273,58.4533,8900.0
2010-08-02 12:55:00,60.38,60.43,60.35,60.4,2200.0,58.5115,58.5599,58.4824,58.5308,2200.0
2010-08-02 13:00:00,60.39,60.49,60.39,60.43,9000.0,58.5211,58.618,58.5211,58.5599,9000.0
2010-08-02 13:05:00,60.48,60.49,60.47,60.47,2300.0,58.6084,58.618,58.5987,58.5987,2300.0
2010-08-02 13:10:00,60.45,60.5,60.45,60.47,9100.0,58.5793,58.6277,58.5793,58.5987,9100.0
2010-08-02 13:15:00,60.47,60.47,60.41,60.46,3900.0,58.5987,58.5987,58.5405,58.589,3900.0
2010-08-02 13:20:00,60.48,60.5,60.45,60.48,6600.0,58.6084,58.6277,58.5793,58.6084,6600.0
2010-08-02 13:25:00,60.47,60.49,60.37,60.39,9300.0,58.5987,58.618,58.5018,58.5211,9300.0
2010-08-02 13:30:00,60.37,60.38,60.16,60.24,7600.0,58.5018,58.5115,58.2983,58.3758,7600.0
2010-08-02 13:35:00,60.26,60.35,60.2,60.32,7100.0,58.3952,58.4824,58.337,58.4533,7100.0
2010-08-02 13:40:00,60.37,60.48,60.34,60.34,2000.0,58.5018,58.6084,58.4727,58.4727,2000.0
2010-08-02 13:45:00,60.37,60.41,60.35,60.38,4800.0,58.5018,58.5405,58.4824,58.5115,4800.0
2010-08-02 13:50:00,60.38,60.47,60.37,60.42,2800.0,58.5115,58.5987,58.5018,58.5502,2800.0
2010-08-02 13:55:00,60.42,60.48,60.42,60.44,5400.0,58.5502,58.6084,58.5502,58.5696,5400.0
2010-08-02 14:00:00,60.45,60.48,60.43,60.45,8600.0,58.5793,58.6084,58.5599,58.5793,8600.0
2010-08-02 14:05:00,60.46,60.48,60.35,60.4,17500.0,58.589,58.6084,58.4824,58.5308,17500.0
2010-08-02 14:10:00,60.4,60.41,60.37,60.4,10200.0,58.5308,58.5405,58.5018,58.5308,10200.0
2010-08-02 14:15:00,60.39,60.46,60.37,60.4,10200.0,58.5211,58.589,58.5018,58.5308,10200.0
2010-08-02 14:20:00,60.4,60.4,60.29,60.34,18900.0,58.5308,58.5308,58.4242,58.4727,18900.0
2010-08-02 14:25:00,60.35,60.37,60.29,60.37,5500.0,58.4824,58.5018,58.4242,58.5018,5500.0
2010-08-02 14:30:00,60.39,60.44,60.35,60.42,20800.0,58.5211,58.5696,58.4824,58.5502,20800.0
2010-08-02 14:35:00,60.42,60.43,60.37,60.37,15000.0,58.5502,58.5599,58.5018,58.5018,15000.0
2010-08-02 14:40:00,60.39,60.42,60.36,60.4,8900.0,58.5211,58.5502,58.4921,58.5308,8900.0
2010-08-02 14:45:00,60.4,60.42,60.33,60.35,6800.0,58.5308,58.5502,58.463,58.4824,6800.0
2010-08-02 14:50:00,60.36,60.41,60.32,60.4,11400.0,58.4921,58.5405,58.4533,58.5308,11400.0
2010-08-02 14:55:00,60.4,60.41,60.37,60.4,3300.0,58.5308,58.5405,58.5018,58.5308,3300.0
2010-08-02 15:00:00,60.4,60.42,60.37,60.37,25700.0,58.5308,58.5502,58.5018,58.5018,25700.0
2010-08-02 15:05:00,60.39,60.39,60.31,60.32,10700.0,58.5211,58.5211,58.4436,58.4533,10700.0
2010-08-02 15:10:00,60.35,60.38,60.22,60.22,6100.0,58.4824,58.5115,58.3564,58.3564,6100.0
2010-08-02 15:15:00,60.24,60.4,60.24,60.37,20600.0,58.3758,58.5308,58.3758,58.5018,20600.0
2010-08-02 15:20:00,60.37,60.4,60.33,60.37,17500.0,58.5018,58.5308,58.463,58.5018,17500.0
2010-08-02 15:25:00,60.37,60.37,60.25,60.25,12000.0,58.5018,58.5018,58.3855,58.3855,12000.0
2010-08-02 15:30:00,60.25,60.36,60.25,60.35,12100.0,58.3855,58.4921,58.3855,58.4824,12100.0
2010-08-02 15:35:00,60.34,60.37,60.27,60.3,16900.0,58.4727,58.5018,58.4049,58.4339,16900.0
2010-08-02 15:40:00,60.3,60.35,60.26,60.33,12600.0,58.4339,58.4824,58.3952,58.463,12600.0
2010-08-02 15:45:00,60.34,60.36,60.23,60.25,13800.0,58.4727,58.4921,58.3661,58.3855,13800.0
2010-08-02 15:50:00,60.28,60.33,60.2,60.31,17800.0,58.4145,58.463,58.337,58.4436,17800.0
2010-08-02 15:55:00,60.31,60.31,60.13,60.24,21400.0,58.4436,58.4436,58.2692,58.3758,21400.0
2010-08-03 09:30:00,61.39,61.85,60.76,60.82,26400.0,59.4902,59.936,58.8797,58.9378,26400.0
2010-08-03 09:35:00,60.9,60.94,60.68,60.75,17500.0,59.0154,59.0541,58.8022,58.87,17500.0
2010-08-03 09:40:00,60.77,60.83,60.5,60.66,19300.0,58.8894,58.9475,58.6277,58.7828,19300.0
2010-08-03 09:45:00,60.66,60.66,60.3,60.33,18000.0,58.7828,58.7828,58.4339,58.463,18000.0
2010-08-03 09:50:00,60.33,60.5,60.27,60.4,12500.0,58.463,58.6277,58.4049,58.5308,12500.0
2010-08-03 09:55:00,60.31,60.5,60.3,60.41,9900.0,58.4436,58.6277,58.4339,58.5405,9900.0
2010-08-03 10:00:00,60.41,60.52,60.26,60.51,14600.0,58.5405,58.6471,58.3952,58.6374,14600.0
2010-08-03 10:05:00,60.48,60.69,60.38,60.62,17700.0,58.6084,58.8119,58.5115,58.744,17700.0
2010-08-03 10:10:00,60.59,60.59,60.43,60.49,20800.0,58.715,58.715,58.5599,58.618,20800.0
2010-08-03 10:15:00,60.47,60.61,60.44,60.55,23200.0,58.5987,58.7343,58.5696,58.6762,23200.0
2010-08-03 10:20:00,60.62,60.64,60.49,60.51,25500.0,58.744,58.7634,58.618,58.6374,25500.0
2010-08-03 10:25:00,60.51,60.63,60.3,60.34,16600.0,58.6374,58.7537,58.4339,58.4727,16600.0
2010-08-03 10:30:00,60.3,60.37,60.18,60.24,11200.0,58.4339,58.5018,58.3176,58.3758,11200.0
2010-08-03 10:35:00,60.24,60.26,60.14,60.14,2600.0,58.3758,58.3952,58.2789,58.2789,2600.0
2010-08-03 10:40:00,60.19,60.44,60.19,60.44,5300.0,58.3273,58.5696,58.3273,58.5696,5300.0
2010-08-03 10:45:00,60.45,60.6,60.45,60.59,9000.0,58.5793,58.7246,58.5793,58.715,9000.0
2010-08-03 10:50:00,60.57,60.69,60.49,60.69,20300.0,58.6956,58.8119,58.618,58.8119,20300.0
2010-08-03 10:55:00,60.64,61.04,60.64,61.01,9700.0,58.7634,59.151,58.7634,59.122,9700.0
2010-08-03 11:00:00,61.05,61.05,60.87,60.87,16200.0,59.1607,59.1607,58.9863,58.9863,16200.0
2010-08-03 11:05:00,60.92,60.95,60.79,60.92,10400.0,59.0347,59.0638,58.9088,59.0347,10400.0
2010-08-03 11:10:00,60.9,61.05,60.89,60.98,7600.0,59.0154,59.1607,59.0057,59.0929,7600.0
2010-08-03 11:15:00,60.99,60.99,60.8,60.82,13000.0,59.1026,59.1026,58.9185,58.9378,13000.0
2010-08-03 11:20:00,60.86,60.98,60.8,60.97,22400.0,58.9766,59.0929,58.9185,59.0832,22400.0
2010-08-03 11:25:00,60.98,61.0,60.83,60.89,9400.0,59.0929,59.1123,58.9475,59.0057,9400.0
2010-08-03 11:30:00,60.89,60.98,60.83,60.83,7100.0,59.0057,59.0929,58.9475,58.9475,7100.0
2010-08-03 11:35:00,60.84,61.04,60.84,61.0,10900.0,58.9572,59.151,58.9572,59.1123,10900.0
2010-08-03 11:40:00,60.99,61.27,60.96,61.04,12800.0,59.1026,59.3739,59.0735,59.151,12800.0
2010-08-03 11:45:00,61.03,61.22,61.03,61.07,9700.0,59.1413,59.3255,59.1413,59.1801,9700.0
2010-08-03 11:50:00,61.04,61.69,61.0,61.6,27300.0,59.151,59.7809,59.1123,59.6937,27300.0
2010-08-03 11:55:00,61.63,61.64,61.41,61.45,4700.0,59.7228,59.7325,59.5096,59.5483,4700.0
2010-08-03 12:00:00,61.45,61.57,61.36,61.53,9000.0,59.5483,59.6646,59.4611,59.6259,9000.0
2010-08-03 12:05:00,61.48,61.5,61.29,61.47,4200.0,59.5774,59.5968,59.3933,59.5677,4200.0
2010-08-03 12:10:00,61.46,61.47,61.28,61.42,5500.0,59.558,59.5677,59.3836,59.5193,5500.0
2010-08-03 12:15:00,61.43,61.43,61.0,61.06,10700.0,59.529,59.529,59.1123,59.1704,10700.0
2010-08-03 12:20:00,61.08,61.08,60.95,60.99,10800.0,59.1898,59.1898,59.0638,59.1026,10800.0
2010-08-03 12:25:00,60.98,60.99,60.62,60.81,16000.0,59.0929,59.1026,58.744,58.9281,16000.0
2010-08-03 12:30:00,60.81,60.87,60.75,60.75,5200.0,58.9281,58.9863,58.87,58.87,5200.0
2010-08-03 12:35:00,60.75,60.83,60.73,60.82,5700.0,58.87,58.9475,58.8506,58.9378,5700.0
2010-08-03 12:40:00,60.83,60.83,60.7,60.73,2800.0,58.9475,58.9475,58.8215,58.8506,2800.0
2010-08-03 12:45:00,60.67,60.83,60.67,60.78,3700.0,58.7925,58.9475,58.7925,58.8991,3700.0
2010-08-03 12:50:00,60.76,60.88,60.73,60.87,800.0,58.8797,58.996,58.8506,58.9863,800.0
2010-08-03 12:55:00,60.96,61.05,60.95,61.01,7000.0,59.0735,59.1607,59.0638,59.122,7000.0
2010-08-03 13:00:00,61.01,61.13,60.94,61.09,32500.0,59.122,59.2382,59.0541,59.1995,32500.0
2010-08-03 13:05:00,61.04,61.1,60.96,60.96,4900.0,59.151,59.2092,59.0735,59.0735,4900.0
2010-08-03 13:10:00,60.97,61.13,60.83,61.11,15600.0,59.0832,59.2382,58.9475,59.2189,15600.0
2010-08-03 13:15:00,61.07,61.1,60.95,61.06,14200.0,59.1801,59.2092,59.0638,59.1704,14200.0
2010-08-03 13:20:00,61.03,61.33,61.03,61.17,34900.0,59.1413,59.4321,59.1413,59.277,34900.0
2010-08-03 13:25:00,61.13,61.31,61.06,61.29,23200.0,59.2382,59.4127,59.1704,59.3933,23200.0
2010-08-03 13:30:00,61.21,61.25,61.06,61.14,10800.0,59.3158,59.3545,59.1704,59.2479,10800.0
2010-08-03 13:35:00,61.15,61.25,61.09,61.24,6700.0,59.2576,59.3545,59.1995,59.3448,6700.0
2010-08-03 13:40:00,61.25,61.46,61.2,61.46,4500.0,59.3545,59.558,59.3061,59.558,4500.0
2010-08-03 13:45:00,61.47,61.61,61.47,61.61,8100.0,59.5677,59.7034,59.5677,59.7034,8100.0
2010-08-03 13:50:00,61.63,61.64,61.4,61.56,7700.0,59.7228,59.7325,59.4999,59.6549,7700.0
2010-08-03 13:55:00,61.57,61.74,61.57,61.74,13400.0,59.6646,59.8294,59.6646,59.8294,13400.0
2010-08-03 14:00:00,61.69,61.71,61.65,61.66,4600.0,59.7809,59.8003,59.7421,59.7518,4600.0
2010-08-03 14:05:00,61.65,61.79,61.65,61.79,6300.0,59.7421,59.8778,59.7421,59.8778,6300.0
2010-08-03 14:10:00,61.75,61.92,61.74,61.79,6300.0,59.8391,60.0038,59.8294,59.8778,6300.0
2010-08-03 14:15:00,61.65,62.14,61.65,62.0,17600.0,59.7421,60.217,59.7421,60.0813,17600.0
2010-08-03 14:20:00,61.98,62.01,61.93,61.96,2600.0,60.0619,60.091,60.0135,60.0426,2600.0
2010-08-03 14:25:00,61.94,62.41,61.94,62.29,19600.0,60.0232,60.4786,60.0232,60.3623,19600.0
2010-08-03 14:30:00,62.27,62.57,62.02,62.03,21900.0,60.343,60.6337,60.1007,60.1104,21900.0
2010-08-03 14:35:00,62.03,62.14,62.0,62.01,4500.0,60.1104,60.217,60.0813,60.091,4500.0
2010-08-03 14:40:00,62.01,62.09,61.99,62.0,7900.0,60.091,60.1685,60.0716,60.0813,7900.0
2010-08-03 14:45:00,62.01,62.09,62.0,62.0,7000.0,60.091,60.1685,60.0813,60.0813,7000.0
2010-08-03 14:50:00,62.0,62.09,62.0,62.06,7400.0,60.0813,60.1685,60.0813,60.1395,7400.0
2010-08-03 14:55:00,62.04,62.26,62.04,62.23,8300.0,60.1201,60.3333,60.1201,60.3042,8300.0
2010-08-03 15:00:00,62.17,62.26,62.07,62.13,11600.0,60.2461,60.3333,60.1492,60.2073,11600.0
2010-08-03 15:05:00,62.13,62.27,62.08,62.24,15400.0,60.2073,60.343,60.1588,60.3139,15400.0
2010-08-03 15:10:00,62.21,62.21,62.15,62.15,9000.0,60.2848,60.2848,60.2267,60.2267,9000.0
2010-08-03 15:15:00,62.15,62.2,62.1,62.14,7300.0,60.2267,60.2751,60.1782,60.217,7300.0
2010-08-03 15:20:00,62.11,62.17,62.03,62.15,19900.0,60.1879,60.2461,60.1104,60.2267,19900.0
2010-08-03 15:25:00,62.13,62.26,62.13,62.17,15900.0,60.2073,60.3333,60.2073,60.2461,15900.0
2010-08-03 15:30:00,62.14,62.28,62.14,62.23,10800.0,60.217,60.3527,60.217,60.3042,10800.0
2010-08-03 15:35:00,62.24,62.25,62.16,62.18,17000.0,60.3139,60.3236,60.2364,60.2557,17000.0
2010-08-03 15:40:00,62.18,62.29,62.08,62.19,16300.0,60.2557,60.3623,60.1588,60.2654,16300.0
2010-08-03 15:45:00,62.17,62.2,62.04,62.19,28100.0,60.2461,60.2751,60.1201,60.2654,28100.0
2010-08-03 15:50:00,62.25,62.53,62.18,62.37,25000.0,60.3236,60.5949,60.2557,60.4399,25000.0
2010-08-03 15:55:00,62.35,62.43,62.22,62.22,26000.0,60.4205,60.498,60.2945,60.2945,26000.0
2010-08-04 09:30:00,62.98,63.0,62.36,62.36,15800.0,61.031,61.0504,60.4302,60.4302,15800.0
2010-08-04 09:35:00,62.28,62.72,62.28,62.7,11900.0,60.3527,60.779,60.3527,60.7597,11900.0
2010-08-04 09:40:00,62.69,63.1,62.62,63.08,16100.0,60.75,61.1473,60.6821,61.1279,16100.0
2010-08-04 09:45:00,63.09,63.17,62.85,62.93,8600.0,61.1376,61.2151,60.905,60.9825,8600.0
2010-08-04 09:50:00,62.84,62.87,62.54,62.69,7700.0,60.8953,60.9244,60.6046,60.75,7700.0
2010-08-04 09:55:00,62.64,62.74,62.44,62.61,10400.0,60.7015,60.7984,60.5077,60.6724,10400.0
2010-08-04 10:00:00,62.61,62.74,62.46,62.65,15000.0,60.6724,60.7984,60.5271,60.7112,15000.0
2010-08-04 10:05:00,62.59,62.72,62.3,62.49,16400.0,60.6531,60.779,60.372,60.5562,16400.0
2010-08-04 10:10:00,62.31,62.32,62.25,62.29,4400.0,60.3817,60.3914,60.3236,60.3623,4400.0
2010-08-04 10:15:00,62.3,62.33,61.83,61.88,11200.0,60.372,60.4011,59.9166,59.965,11200.0
2010-08-04 10:20:00,61.86,62.21,61.86,62.1,4200.0,59.9456,60.2848,59.9456,60.1782,4200.0
2010-08-04 10:25:00,62.1,62.31,62.1,62.16,3300.0,60.1782,60.3817,60.1782,60.2364,3300.0
2010-08-04 10:30:00,62.19,62.25,62.03,62.03,7200.0,60.2654,60.3236,60.1104,60.1104,7200.0
2010-08-04 10:35:00,62.04,62.06,61.82,61.93,9000.0,60.1201,60.1395,59.9069,60.0135,9000.0
2010-08-04 10:40:00,61.92,61.92,61.66,61.79,10000.0,60.0038,60.0038,59.7518,59.8778,10000.0
2010-08-04 10:45:00,61.83,61.93,61.8,61.84,4500.0,59.9166,60.0135,59.8875,59.9263,4500.0
2010-08-04 10:50:00,61.79,61.88,61.74,61.75,7200.0,59.8778,59.965,59.8294,59.8391,7200.0
2010-08-04 10:55:00,61.73,61.92,61.73,61.92,3500.0,59.8197,60.0038,59.8197,60.0038,3500.0
2010-08-04 11:00:00,61.91,61.93,61.75,61.75,7400.0,59.9941,60.0135,59.8391,59.8391,7400.0
2010-08-04 11:05:00,61.78,61.94,61.74,61.92,9400.0,59.8681,60.0232,59.8294,60.0038,9400.0
2010-08-04 11:10:00,61.91,61.91,61.64,61.68,3900.0,59.9941,59.9941,59.7325,59.7712,3900.0
2010-08-04 11:15:00,61.7,61.76,61.7,61.76,2700.0,59.7906,59.8487,59.7906,59.8487,2700.0
2010-08-04 11:20:00,61.78,62.0,61.78,61.99,4400.0,59.8681,60.0813,59.8681,60.0716,4400.0
2010-08-04 11:25:00,62.04,62.13,61.86,61.89,10900.0,60.1201,60.2073,59.9456,59.9747,10900.0
2010-08-04 11:30:00,61.9,61.9,61.77,61.77,1100.0,59.9844,59.9844,59.8584,59.8584,1100.0
2010-08-04 11:35:00,61.79,61.84,61.71,61.71,6700.0,59.8778,59.9263,59.8003,59.8003,6700.0
2010-08-04 11:40:00,61.75,61.77,61.6,61.77,6700.0,59.8391,59.8584,59.6937,59.8584,6700.0
2010-08-04 11:45:00,61.75,61.82,61.72,61.76,4300.0,59.8391,59.9069,59.81,59.8487,4300.0
2010-08-04 11:50:00,61.77,61.98,61.58,61.88,15800.0,59.8584,60.0619,59.6743,59.965,15800.0
2010-08-04 11:55:00,61.94,61.94,61.7,61.85,5400.0,60.0232,60.0232,59.7906,59.936,5400.0
2010-08-04 12:00:00,61.81,62.2,61.81,62.2,11800.0,59.8972,60.2751,59.8972,60.2751,11800.0
2010-08-04 12:05:00,62.22,62.43,62.18,62.41,16100.0,60.2945,60.498,60.2557,60.4786,16100.0
2010-08-04 12:10:00,62.42,62.91,62.42,62.78,24800.0,60.4883,60.9632,60.4883,60.8372,24800.0
2010-08-04 12:15:00,62.78,62.89,62.77,62.8,4700.0,60.8372,60.9438,60.8275,60.8566,4700.0
2010-08-04 12:20:00,62.8,62.91,62.7,62.75,2900.0,60.8566,60.9632,60.7597,60.8081,2900.0
2010-08-04 12:25:00,62.72,62.84,62.68,62.82,6900.0,60.779,60.8953,60.7403,60.8759,6900.0
2010-08-04 12:30:00,62.78,62.82,62.66,62.71,16600.0,60.8372,60.8759,60.7209,60.7693,16600.0
2010-08-04 12:35:00,62.67,62.8,62.66,62.76,10300.0,60.7306,60.8566,60.7209,60.8178,10300.0
2010-08-04 12:40:00,62.71,62.77,62.67,62.77,6100.0,60.7693,60.8275,60.7306,60.8275,6100.0
2010-08-04 12:45:00,62.74,62.8,62.53,62.55,12200.0,60.7984,60.8566,60.5949,60.6143,12200.0
2010-08-04 12:50:00,62.56,62.68,62.55,62.58,4100.0,60.624,60.7403,60.6143,60.6434,4100.0
2010-08-04 12:55:00,62.58,62.64,62.42,62.47,4900.0,60.6434,60.7015,60.4883,60.5368,4900.0
2010-08-04 13:00:00,62.51,62.51,62.37,62.4,5500.0,60.5755,60.5755,60.4399,60.4689,5500.0
2010-08-04 13:05:00,62.42,62.52,62.37,62.52,9200.0,60.4883,60.5852,60.4399,60.5852,9200.0
2010-08-04 13:10:00,62.53,62.54,62.5,62.51,10400.0,60.5949,60.6046,60.5658,60.5755,10400.0
2010-08-04 13:15:00,62.51,62.58,62.48,62.48,4600.0,60.5755,60.6434,60.5465,60.5465,4600.0
2010-08-04 13:20:00,62.48,62.59,62.43,62.49,5200.0,60.5465,60.6531,60.498,60.5562,5200.0
2010-08-04 13:25:00,62.49,62.55,62.49,62.52,2800.0,60.5562,60.6143,60.5562,60.5852,2800.0
2010-08-04 13:30:00,62.51,62.6,62.49,62.6,7100.0,60.5755,60.6627,60.5562,60.6627,7100.0
2010-08-04 13:35:00,62.62,62.81,62.6,62.7,6100.0,60.6821,60.8663,60.6627,60.7597,6100.0
2010-08-04 13:40:00,62.63,62.7,62.6,62.64,10500.0,60.6918,60.7597,60.6627,60.7015,10500.0
2010-08-04 13:45:00,62.66,62.7,62.63,62.69,2000.0,60.7209,60.7597,60.6918,60.75,2000.0
2010-08-04 13:50:00,62.7,62.83,62.68,62.71,6000.0,60.7597,60.8856,60.7403,60.7693,6000.0
2010-08-04 13:55:00,62.7,62.81,62.69,62.79,8000.0,60.7597,60.8663,60.75,60.8469,8000.0
2010-08-04 14:00:00,62.77,63.1,62.72,63.0,17000.0,60.8275,61.1473,60.779,61.0504,17000.0
2010-08-04 14:05:00,63.03,63.11,63.0,63.1,6100.0,61.0794,61.157,61.0504,61.1473,6100.0
2010-08-04 14:10:00,63.1,63.39,63.09,63.37,12400.0,61.1473,61.4283,61.1376,61.4089,12400.0
2010-08-04 14:15:00,63.31,63.49,63.04,63.2,12600.0,61.3508,61.5252,61.0891,61.2442,12600.0
2010-08-04 14:20:00,63.17,63.19,63.06,63.12,7800.0,61.2151,61.2345,61.1085,61.1667,7800.0
2010-08-04 14:25:00,63.13,63.24,63.08,63.2,12700.0,61.1763,61.2829,61.1279,61.2442,12700.0
2010-08-04 14:30:00,63.19,63.32,63.14,63.17,9300.0,61.2345,61.3605,61.186,61.2151,9300.0
2010-08-04 14:35:00,63.17,63.36,63.12,63.12,18100.0,61.2151,61.3992,61.1667,61.1667,18100.0
2010-08-04 14:40:00,63.16,63.34,63.16,63.21,3300.0,61.2054,61.3798,61.2054,61.2539,3300.0
2010-08-04 14:45:00,63.19,63.33,62.93,63.0,10500.0,61.2345,61.3702,60.9825,61.0504,10500.0
2010-08-04 14:50:00,62.93,62.94,62.39,62.5,18700.0,60.9825,60.9922,60.4592,60.5658,18700.0
2010-08-04 14:55:00,62.55,62.62,62.31,62.54,9300.0,60.6143,60.6821,60.3817,60.6046,9300.0
2010-08-04 15:00:00,62.59,62.65,62.28,62.61,13000.0,60.6531,60.7112,60.3527,60.6724,13000.0
2010-08-04 15:05:00,62.52,62.68,62.52,62.67,4100.0,60.5852,60.7403,60.5852,60.7306,4100.0
2010-08-04 15:10:00,62.66,62.74,62.56,62.63,7100.0,60.7209,60.7984,60.624,60.6918,7100.0
2010-08-04 15:15:00,62.61,62.94,62.59,62.69,11700.0,60.6724,60.9922,60.6531,60.75,11700.0
2010-08-04 15:20:00,62.72,62.89,62.7,62.74,5200.0,60.779,60.9438,60.7597,60.7984,5200.0
2010-08-04 15:25:00,62.8,62.98,62.8,62.89,6500.0,60.8566,61.031,60.8566,60.9438,6500.0
2010-08-04 15:30:00,62.88,62.89,62.61,62.85,10300.0,60.9341,60.9438,60.6724,60.905,10300.0
2010-08-04 15:35:00,62.85,62.96,62.71,62.91,14700.0,60.905,61.0116,60.7693,60.9632,14700.0
2010-08-04 15:40:00,62.96,62.96,62.73,62.87,27700.0,61.0116,61.0116,60.7887,60.9244,27700.0
2010-08-04 15:45:00,62.9,62.92,62.83,62.9,19200.0,60.9535,60.9728,60.8856,60.9535,19200.0
2010-08-04 15:50:00,62.9,62.9,62.61,62.65,14600.0,60.9535,60.9535,60.6724,60.7112,14600.0
2010-08-04 15:55:00,62.65,62.8,62.62,62.64,49100.0,60.7112,60.8566,60.6821,60.7015,49100.0
2010-08-05 09:30:00,59.01,59.86,58.25,59.52,188000.0,57.1838,58.0075,56.4474,57.6781,188000.0
2010-08-05 09:35:00,59.56,59.73,59.34,59.5,52800.0,57.7168,57.8816,57.5036,57.6587,52800.0
2010-08-05 09:40:00,59.51,59.68,59.1,59.21,92800.0,57.6684,57.8331,57.2711,57.3777,92800.0
2010-08-05 09:45:00,59.33,60.17,59.3,59.97,90700.0,57.4939,58.3079,57.4649,58.1141,90700.0
2010-08-05 09:50:00,60.04,61.45,59.96,61.1,73700.0,58.182,59.5483,58.1044,59.2092,73700.0
2010-08-05 09:55:00,61.08,61.5,60.33,60.34,58500.0,59.1898,59.5968,58.463,58.4727,58500.0
2010-08-05 10:00:00,60.34,61.27,60.26,61.27,49400.0,58.4727,59.3739,58.3952,59.3739,49400.0
2010-08-05 10:05:00,61.22,61.4,60.68,60.87,29000.0,59.3255,59.4999,58.8022,58.9863,29000.0
2010-08-05 10:10:00,60.89,61.32,60.76,60.8,23800.0,59.0057,59.4224,58.8797,58.9185,23800.0
2010-08-05 10:15:00,60.84,61.31,60.76,61.02,18500.0,58.9572,59.4127,58.8797,59.1316,18500.0
2010-08-05 10:20:00,61.04,61.2,60.98,61.06,8400.0,59.151,59.3061,59.0929,59.1704,8400.0
2010-08-05 10:25:00,61.07,61.28,61.03,61.24,10700.0,59.1801,59.3836,59.1413,59.3448,10700.0
2010-08-05 10:30:00,61.25,61.29,60.73,61.29,34100.0,59.3545,59.3933,58.8506,59.3933,34100.0
2010-08-05 10:35:00,61.31,61.33,61.24,61.3,37500.0,59.4127,59.4321,59.3448,59.403,37500.0
2010-08-05 10:40:00,61.33,61.4,61.03,61.15,72100.0,59.4321,59.4999,59.1413,59.2576,72100.0
2010-08-05 10:45:00,61.08,61.08,60.43,60.77,25400.0,59.1898,59.1898,58.5599,58.8894,25400.0
2010-08-05 10:50:00,60.75,60.85,60.25,60.5,17600.0,58.87,58.9669,58.3855,58.6277,17600.0
2010-08-05 10:55:00,60.45,60.47,60.12,60.34,16000.0,58.5793,58.5987,58.2595,58.4727,16000.0
2010-08-05 11:00:00,60.49,60.9,60.26,60.89,14200.0,58.618,59.0154,58.3952,59.0057,14200.0
2010-08-05 11:05:00,60.86,60.86,60.31,60.56,17200.0,58.9766,58.9766,58.4436,58.6859,17200.0
2010-08-05 11:10:00,60.57,61.2,60.44,61.14,27700.0,58.6956,59.3061,58.5696,59.2479,27700.0
2010-08-05 11:15:00,61.14,61.41,61.0,61.3,20500.0,59.2479,59.5096,59.1123,59.403,20500.0
2010-08-05 11:20:00,61.29,61.37,61.08,61.08,14200.0,59.3933,59.4708,59.1898,59.1898,14200.0
2010-08-05 11:25:00,61.06,61.3,61.01,61.29,5100.0,59.1704,59.403,59.122,59.3933,5100.0
2010-08-05 11:30:00,61.3,61.31,61.09,61.24,16500.0,59.403,59.4127,59.1995,59.3448,16500.0
2010-08-05 11:35:00,61.2,61.35,61.2,61.31,10200.0,59.3061,59.4514,59.3061,59.4127,10200.0
2010-08-05 11:40:00,61.33,61.37,61.23,61.31,17700.0,59.4321,59.4708,59.3351,59.4127,17700.0
2010-08-05 11:45:00,61.32,61.32,61.21,61.21,18600.0,59.4224,59.4224,59.3158,59.3158,18600.0
2010-08-05 11:50:00,61.21,61.42,61.21,61.4,8700.0,59.3158,59.5193,59.3158,59.4999,8700.0
2010-08-05 11:55:00,61.47,61.47,61.32,61.38,5600.0,59.5677,59.5677,59.4224,59.4805,5600.0
2010-08-05 12:00:00,61.36,61.48,61.35,61.39,5000.0,59.4611,59.5774,59.4514,59.4902,5000.0
2010-08-05 12:05:00,61.42,61.95,61.42,61.9,28500.0,59.5193,60.0329,59.5193,59.9844,28500.0
2010-08-05 12:10:00,61.92,62.6,61.9,62.6,60600.0,60.0038,60.6627,59.9844,60.6627,60600.0
2010-08-05 12:15:00,62.64,62.88,62.52,62.61,36000.0,60.7015,60.9341,60.5852,60.6724,36000.0
2010-08-05 12:20:00,62.58,62.81,62.08,62.14,29000.0,60.6434,60.8663,60.1588,60.217,29000.0
2010-08-05 12:25:00,62.19,62.32,61.84,62.07,21000.0,60.2654,60.3914,59.9263,60.1492,21000.0
2010-08-05 12:30:00,62.03,62.2,62.03,62.16,10000.0,60.1104,60.2751,60.1104,60.2364,10000.0
2010-08-05 12:35:00,62.13,62.41,62.13,62.21,9400.0,60.2073,60.4786,60.2073,60.2848,9400.0
2010-08-05 12:40:00,62.2,62.2,61.96,61.97,4800.0,60.2751,60.2751,60.0426,60.0522,4800.0
2010-08-05 12:45:00,61.96,62.65,61.95,62.37,15300.0,60.0426,60.7112,60.0329,60.4399,15300.0
2010-08-05 12:50:00,62.37,62.45,62.2,62.34,16200.0,60.4399,60.5174,60.2751,60.4108,16200.0
2010-08-05 12:55:00,62.34,62.4,62.3,62.4,16100.0,60.4108,60.4689,60.372,60.4689,16100.0
2010-08-05 13:00:00,62.36,62.75,62.36,62.75,13800.0,60.4302,60.8081,60.4302,60.8081,13800.0
2010-08-05 13:05:00,62.76,63.03,62.65,62.88,28900.0,60.8178,61.0794,60.7112,60.9341,28900.0
2010-08-05 13:10:00,62.88,62.98,62.65,62.65,15800.0,60.9341,61.031,60.7112,60.7112,15800.0
2010-08-05 13:15:00,62.67,62.79,62.48,62.53,10500.0,60.7306,60.8469,60.5465,60.5949,10500.0
2010-08-05 13:20:00,62.57,62.7,62.53,62.7,6400.0,60.6337,60.7597,60.5949,60.7597,6400.0
2010-08-05 13:25:00,62.65,62.71,62.57,62.69,9500.0,60.7112,60.7693,60.6337,60.75,9500.0
2010-08-05 13:30:00,62.7,62.7,62.62,62.65,6800.0,60.7597,60.7597,60.6821,60.7112,6800.0
2010-08-05 13:35:00,62.61,62.63,62.37,62.56,22400.0,60.6724,60.6918,60.4399,60.624,22400.0
2010-08-05 13:40:00,62.56,63.0,62.55,62.97,39300.0,60.624,61.0504,60.6143,61.0213,39300.0
2010-08-05 13:45:00,62.94,63.22,62.89,63.19,27800.0,60.9922,61.2636,60.9438,61.2345,27800.0
2010-08-05 13:50:00,63.2,63.54,63.12,63.42,36900.0,61.2442,61.5737,61.1667,61.4574,36900.0
2010-08-05 13:55:00,63.41,63.73,63.41,63.69,23300.0,61.4477,61.7578,61.4477,61.719,23300.0
2010-08-05 14:00:00,63.68,63.79,63.36,63.4,66000.0,61.7093,61.8159,61.3992,61.438,66000.0
2010-08-05 14:05:00,63.41,63.9,63.4,63.76,27900.0,61.4477,61.9225,61.438,61.7869,27900.0
2010-08-05 14:10:00,63.72,63.78,63.62,63.62,13800.0,61.7481,61.8062,61.6512,61.6512,13800.0
2010-08-05 14:15:00,63.59,63.6,63.52,63.54,13500.0,61.6221,61.6318,61.5543,61.5737,13500.0
2010-08-05 14:20:00,63.55,63.56,63.31,63.38,19700.0,61.5834,61.593,61.3508,61.4186,19700.0
2010-08-05 14:25:00,63.4,63.68,63.4,63.52,35400.0,61.438,61.7093,61.438,61.5543,35400.0
2010-08-05 14:30:00,63.52,63.59,63.51,63.55,10500.0,61.5543,61.6221,61.5446,61.5834,10500.0
2010-08-05 14:35:00,63.57,63.7,63.57,63.68,25400.0,61.6027,61.7287,61.6027,61.7093,25400.0
2010-08-05 14:40:00,63.69,64.15,63.68,64.01,66100.0,61.719,62.1648,61.7093,62.0291,66100.0
2010-08-05 14:45:00,64.06,64.25,64.0,64.16,34200.0,62.0776,62.2617,62.0194,62.1745,34200.0
2010-08-05 14:50:00,64.15,64.27,64.1,64.25,32500.0,62.1648,62.2811,62.1163,62.2617,32500.0
2010-08-05 14:55:00,64.26,64.3,64.16,64.21,32700.0,62.2714,62.3101,62.1745,62.2229,32700.0
2010-08-05 15:00:00,64.23,64.5,64.21,64.44,36700.0,62.2423,62.504,62.2229,62.4458,36700.0
2010-08-05 15:05:00,64.47,64.6,64.37,64.37,37800.0,62.4749,62.6009,62.378,62.378,37800.0
2010-08-05 15:10:00,64.42,64.42,63.87,63.94,40300.0,62.4264,62.4264,61.8934,61.9613,40300.0
2010-08-05 15:15:00,63.95,64.09,63.91,64.09,43800.0,61.971,62.1066,61.9322,62.1066,43800.0
2010-08-05 15:20:00,64.09,64.09,63.66,63.84,52900.0,62.1066,62.1066,61.6899,61.8644,52900.0
2010-08-05 15:25:00,63.83,63.85,63.7,63.77,19000.0,61.8547,61.8741,61.7287,61.7965,19000.0
2010-08-05 15:30:00,63.69,63.77,63.26,63.45,30500.0,61.719,61.7965,61.3023,61.4864,30500.0
2010-08-05 15:35:00,63.46,63.65,63.25,63.57,20700.0,61.4961,61.6803,61.2926,61.6027,20700.0
2010-08-05 15:40:00,63.57,63.9,63.57,63.76,22000.0,61.6027,61.9225,61.6027,61.7869,22000.0
2010-08-05 15:45:00,63.83,63.97,63.75,63.93,24000.0,61.8547,61.9904,61.7772,61.9516,24000.0
2010-08-05 15:50:00,63.91,63.98,63.72,63.98,55900.0,61.9322,62.0,61.7481,62.0,55900.0
2010-08-05 15:55:00,63.96,64.0,63.7,63.93,50600.0,61.9807,62.0194,61.7287,61.9516,50600.0
2010-08-06 09:30:00,64.39,65.74,63.14,65.38,66600.0,62.3974,63.7056,61.186,63.3567,66600.0
2010-08-06 09:35:00,65.37,65.58,64.85,65.38,43200.0,63.347,63.5505,62.8431,63.3567,43200.0
2010-08-06 09:40:00,65.39,66.5,65.39,66.03,66600.0,63.3664,64.4421,63.3664,63.9866,66600.0
2010-08-06 09:45:00,65.94,66.03,65.6,65.7,44500.0,63.8994,63.9866,63.5699,63.6668,44500.0
2010-08-06 09:50:00,65.72,65.81,65.66,65.75,46900.0,63.6862,63.7734,63.6281,63.7153,46900.0
2010-08-06 09:55:00,65.75,66.46,65.71,66.13,78000.0,63.7153,64.4033,63.6765,64.0835,78000.0
2010-08-06 10:00:00,66.22,66.45,66.2,66.38,28100.0,64.1707,64.3936,64.1513,64.3258,28100.0
2010-08-06 10:05:00,66.28,66.89,66.28,66.87,58000.0,64.2289,64.82,64.2289,64.8006,58000.0
2010-08-06 10:10:00,66.87,66.9,66.61,66.8,22200.0,64.8006,64.8297,64.5487,64.7328,22200.0
2010-08-06 10:15:00,66.73,67.2,66.73,66.95,49600.0,64.6649,65.1204,64.6649,64.8781,49600.0
2010-08-06 10:20:00,66.96,67.12,66.86,67.04,37800.0,64.8878,65.0429,64.7909,64.9653,37800.0
2010-08-06 10:25:00,67.0,67.0,66.66,66.87,57800.0,64.9266,64.9266,64.5971,64.8006,57800.0
2010-08-06 10:30:00,66.87,67.05,66.78,66.85,37600.0,64.8006,64.975,64.7134,64.7812,37600.0
2010-08-06 10:35:00,66.89,67.04,66.82,67.0,33500.0,64.82,64.9653,64.7522,64.9266,33500.0
2010-08-06 10:40:00,66.98,67.07,66.76,66.9,37400.0,64.9072,64.9944,64.694,64.8297,37400.0
2010-08-06 10:45:00,66.9,66.94,66.53,66.59,33300.0,64.8297,64.8684,64.4711,64.5293,33300.0
2010-08-06 10:50:00,66.63,66.78,66.15,66.54,51300.0,64.568,64.7134,64.1029,64.4808,51300.0
2010-08-06 10:55:00,66.46,66.55,65.55,65.95,73200.0,64.4033,64.4905,63.5215,63.9091,73200.0
2010-08-06 11:00:00,65.94,66.13,65.81,66.0,25200.0,63.8994,64.0835,63.7734,63.9575,25200.0
2010-08-06 11:05:00,66.0,66.02,65.69,65.88,23300.0,63.9575,63.9769,63.6571,63.8412,23300.0
2010-08-06 11:10:00,65.86,66.29,65.86,66.29,19100.0,63.8219,64.2386,63.8219,64.2386,19100.0
2010-08-06 11:15:00,66.3,66.32,65.75,65.95,19500.0,64.2482,64.2676,63.7153,63.9091,19500.0
2010-08-06 11:20:00,65.98,66.16,65.85,66.07,12500.0,63.9382,64.1126,63.8122,64.0254,12500.0
2010-08-06 11:25:00,66.03,66.07,65.78,65.88,12600.0,63.9866,64.0254,63.7443,63.8412,12600.0
2010-08-06 11:30:00,65.79,65.9,65.69,65.83,15500.0,63.754,63.8606,63.6571,63.7928,15500.0
2010-08-06 11:35:00,65.78,66.0,65.78,66.0,20800.0,63.7443,63.9575,63.7443,63.9575,20800.0
2010-08-06 11:40:00,65.96,66.0,65.9,65.91,8100.0,63.9188,63.9575,63.8606,63.8703,8100.0
2010-08-06 11:45:00,65.91,66.0,65.88,66.0,8600.0,63.8703,63.9575,63.8412,63.9575,8600.0
2010-08-06 11:50:00,65.99,66.0,65.85,66.0,17700.0,63.9478,63.9575,63.8122,63.9575,17700.0
2010-08-06 11:55:00,65.99,66.0,65.8,65.89,14900.0,63.9478,63.9575,63.7637,63.8509,14900.0
2010-08-06 12:00:00,65.91,66.23,65.88,65.95,15200.0,63.8703,64.1804,63.8412,63.9091,15200.0
2010-08-06 12:05:00,65.97,66.25,65.85,66.16,16400.0,63.9285,64.1998,63.8122,64.1126,16400.0
2010-08-06 12:10:00,66.11,66.13,66.0,66.02,2800.0,64.0641,64.0835,63.9575,63.9769,2800.0
2010-08-06 12:15:00,66.02,66.02,65.8,65.83,9900.0,63.9769,63.9769,63.7637,63.7928,9900.0
2010-08-06 12:20:00,65.77,65.91,65.73,65.85,8800.0,63.7346,63.8703,63.6959,63.8122,8800.0
2010-08-06 12:25:00,65.82,65.93,65.82,65.88,18700.0,63.7831,63.8897,63.7831,63.8412,18700.0
2010-08-06 12:30:00,65.87,65.87,65.8,65.83,23000.0,63.8316,63.8316,63.7637,63.7928,23000.0
2010-08-06 12:35:00,65.8,65.84,65.7,65.79,10400.0,63.7637,63.8025,63.6668,63.754,10400.0
2010-08-06 12:40:00,65.78,65.83,65.74,65.8,6500.0,63.7443,63.7928,63.7056,63.7637,6500.0
2010-08-06 12:45:00,65.85,65.85,65.76,65.82,4400.0,63.8122,63.8122,63.725,63.7831,4400.0
2010-08-06 12:50:00,65.78,65.86,65.76,65.76,4300.0,63.7443,63.8219,63.725,63.725,4300.0
2010-08-06 12:55:00,65.75,65.75,64.93,65.35,78600.0,63.7153,63.7153,62.9206,63.3276,78600.0
2010-08-06 13:00:00,65.31,65.49,65.26,65.36,15200.0,63.2889,63.4633,63.2404,63.3373,15200.0
2010-08-06 13:05:00,65.31,65.49,65.31,65.41,3900.0,63.2889,63.4633,63.2889,63.3858,3900.0
2010-08-06 13:10:00,65.46,65.46,65.34,65.39,3500.0,63.4342,63.4342,63.318,63.3664,3500.0
2010-08-06 13:15:00,65.43,65.43,65.17,65.21,2600.0,63.4052,63.4052,63.1532,63.192,2600.0
2010-08-06 13:20:00,65.13,65.27,65.05,65.2,9000.0,63.1145,63.2501,63.0369,63.1823,9000.0
2010-08-06 13:25:00,65.21,65.35,65.12,65.28,10500.0,63.192,63.3276,63.1048,63.2598,10500.0
2010-08-06 13:30:00,65.33,65.44,65.32,65.4,3400.0,63.3083,63.4149,63.2986,63.3761,3400.0
2010-08-06 13:35:00,65.39,65.48,65.31,65.4,6500.0,63.3664,63.4536,63.2889,63.3761,6500.0
2010-08-06 13:40:00,65.4,65.5,65.34,65.43,5100.0,63.3761,63.473,63.318,63.4052,5100.0
2010-08-06 13:45:00,65.44,65.51,65.37,65.4,12000.0,63.4149,63.4827,63.347,63.3761,12000.0
2010-08-06 13:50:00,65.43,65.45,65.42,65.45,2200.0,63.4052,63.4246,63.3955,63.4246,2200.0
2010-08-06 13:55:00,65.49,65.57,65.49,65.51,4300.0,63.4633,63.5408,63.4633,63.4827,4300.0
2010-08-06 14:00:00,65.45,65.65,65.34,65.62,10400.0,63.4246,63.6184,63.318,63.5893,10400.0
2010-08-06 14:05:00,65.57,65.62,65.5,65.5,3000.0,63.5408,63.5893,63.473,63.473,3000.0
2010-08-06 14:10:00,65.5,65.54,65.46,65.53,4000.0,63.473,63.5118,63.4342,63.5021,4000.0
2010-08-06 14:15:00,65.5,65.54,65.41,65.54,4700.0,63.473,63.5118,63.3858,63.5118,4700.0
2010-08-06 14:20:00,65.49,65.53,65.44,65.44,2800.0,63.4633,63.5021,63.4149,63.4149,2800.0
2010-08-06 14:25:00,65.47,65.5,65.43,65.45,6900.0,63.4439,63.473,63.4052,63.4246,6900.0
2010-08-06 14:30:00,65.44,65.5,65.34,65.34,6800.0,63.4149,63.473,63.318,63.318,6800.0
2010-08-06 14:35:00,65.35,65.48,65.35,65.39,3700.0,63.3276,63.4536,63.3276,63.3664,3700.0
2010-08-06 14:40:00,65.44,65.45,65.31,65.31,8200.0,63.4149,63.4246,63.2889,63.2889,8200.0
2010-08-06 14:45:00,65.35,65.7,65.34,65.56,10700.0,63.3276,63.6668,63.318,63.5311,10700.0
2010-08-06 14:50:00,65.52,65.74,65.52,65.58,9800.0,63.4924,63.7056,63.4924,63.5505,9800.0
2010-08-06 14:55:00,65.61,65.74,65.53,65.53,6000.0,63.5796,63.7056,63.5021,63.5021,6000.0
2010-08-06 15:00:00,65.57,65.75,65.42,65.44,17100.0,63.5408,63.7153,63.3955,63.4149,17100.0
2010-08-06 15:05:00,65.45,65.63,65.44,65.58,13000.0,63.4246,63.599,63.4149,63.5505,13000.0
2010-08-06 15:10:00,65.62,65.69,65.31,65.39,10300.0,63.5893,63.6571,63.2889,63.3664,10300.0
2010-08-06 15:15:00,65.42,65.63,65.39,65.59,5900.0,63.3955,63.599,63.3664,63.5602,5900.0
2010-08-06 15:20:00,65.61,65.67,65.5,65.65,7600.0,63.5796,63.6377,63.473,63.6184,7600.0
2010-08-06 15:25:00,65.63,65.75,65.62,65.64,8800.0,63.599,63.7153,63.5893,63.6087,8800.0
2010-08-06 15:30:00,65.61,65.75,65.57,65.75,10000.0,63.5796,63.7153,63.5408,63.7153,10000.0
2010-08-06 15:35:00,65.77,66.0,65.7,65.8,19500.0,63.7346,63.9575,63.6668,63.7637,19500.0
2010-08-06 15:40:00,65.84,65.98,65.79,65.91,16600.0,63.8025,63.9382,63.754,63.8703,16600.0
2010-08-06 15:45:00,65.9,66.05,65.78,65.99,16500.0,63.8606,64.006,63.7443,63.9478,16500.0
2010-08-06 15:50:00,65.94,65.99,65.84,65.9,20200.0,63.8994,63.9478,63.8025,63.8606,20200.0
2010-08-06 15:55:00,65.91,65.95,65.81,65.9,29500.0,63.8703,63.9091,63.7734,63.8606,29500.0
2010-08-09 09:30:00,67.95,67.99,67.25,67.94,53600.0,65.8472,65.8859,65.1688,65.8375,53600.0
2010-08-09 09:35:00,67.87,68.45,67.7,68.34,42000.0,65.7697,66.3317,65.6049,66.2251,42000.0
2010-08-09 09:40:00,68.29,68.33,67.52,67.82,19700.0,66.1767,66.2154,65.4305,65.7212,19700.0
2010-08-09 09:45:00,67.71,67.75,67.36,67.7,10000.0,65.6146,65.6534,65.2754,65.6049,10000.0
2010-08-09 09:50:00,67.7,67.95,67.46,67.78,14700.0,65.6049,65.8472,65.3723,65.6824,14700.0
2010-08-09 09:55:00,67.77,67.92,67.52,67.67,17500.0,65.6728,65.8181,65.4305,65.5759,17500.0
2010-08-09 10:00:00,67.72,67.95,67.63,67.67,8400.0,65.6243,65.8472,65.5371,65.5759,8400.0
2010-08-09 10:05:00,67.67,67.72,67.54,67.57,13100.0,65.5759,65.6243,65.4499,65.4789,13100.0
2010-08-09 10:10:00,67.57,67.68,67.55,67.66,7700.0,65.4789,65.5855,65.4596,65.5662,7700.0
2010-08-09 10:15:00,67.69,67.7,67.56,67.56,8500.0,65.5952,65.6049,65.4693,65.4693,8500.0
2010-08-09 10:20:00,67.57,67.58,67.4,67.5,15300.0,65.4789,65.4886,65.3142,65.4111,15300.0
2010-08-09 10:25:00,67.53,67.69,67.39,67.69,8300.0,65.4402,65.5952,65.3045,65.5952,8300.0
2010-08-09 10:30:00,67.65,67.86,67.61,67.82,19300.0,65.5565,65.76,65.5177,65.7212,19300.0
2010-08-09 10:35:00,67.8,68.12,67.8,68.11,85900.0,65.7018,66.0119,65.7018,66.0022,85900.0
2010-08-09 10:40:00,68.11,68.25,67.99,68.17,18300.0,66.0022,66.1379,65.8859,66.0604,18300.0
2010-08-09 10:45:00,68.2,68.37,68.12,68.3,23800.0,66.0894,66.2542,66.0119,66.1864,23800.0
2010-08-09 10:50:00,68.28,68.3,67.5,67.5,50300.0,66.167,66.1864,65.4111,65.4111,50300.0
2010-08-09 10:55:00,67.63,67.92,67.55,67.86,9900.0,65.5371,65.8181,65.4596,65.76,9900.0
2010-08-09 11:00:00,67.81,67.88,67.64,67.88,7200.0,65.7115,65.7794,65.5468,65.7794,7200.0
2010-08-09 11:05:00,67.88,68.0,67.84,68.0,6400.0,65.7794,65.8956,65.7406,65.8956,6400.0
2010-08-09 11:10:00,68.0,68.1,67.95,68.1,15600.0,65.8956,65.9925,65.8472,65.9925,15600.0
2010-08-09 11:15:00,68.1,68.18,67.99,68.04,15100.0,65.9925,66.0701,65.8859,65.9344,15100.0
2010-08-09 11:20:00,68.02,68.23,68.02,68.11,54200.0,65.915,66.1185,65.915,66.0022,54200.0
2010-08-09 11:25:00,68.11,68.24,68.11,68.24,34400.0,66.0022,66.1282,66.0022,66.1282,34400.0
2010-08-09 11:30:00,68.23,68.48,68.17,68.4,13900.0,66.1185,66.3608,66.0604,66.2833,13900.0
2010-08-09 11:35:00,68.43,68.43,68.19,68.19,14400.0,66.3123,66.3123,66.0798,66.0798,14400.0
2010-08-09 11:40:00,68.19,68.2,68.01,68.09,5600.0,66.0798,66.0894,65.9053,65.9829,5600.0
2010-08-09 11:45:00,68.14,68.18,68.08,68.16,4800.0,66.0313,66.0701,65.9732,66.0507,4800.0
2010-08-09 11:50:00,68.11,68.11,67.8,67.83,5400.0,66.0022,66.0022,65.7018,65.7309,5400.0
2010-08-09 11:55:00,67.84,67.97,67.8,67.91,6100.0,65.7406,65.8666,65.7018,65.8084,6100.0
2010-08-09 12:00:00,67.91,68.0,67.91,67.99,5900.0,65.8084,65.8956,65.8084,65.8859,5900.0
2010-08-09 12:05:00,68.0,68.0,67.86,67.86,2400.0,65.8956,65.8956,65.76,65.76,2400.0
2010-08-09 12:10:00,67.88,67.88,67.67,67.68,6100.0,65.7794,65.7794,65.5759,65.5855,6100.0
2010-08-09 12:15:00,67.69,67.73,67.58,67.62,8100.0,65.5952,65.634,65.4886,65.5274,8100.0
2010-08-09 12:20:00,67.6,67.65,67.38,67.51,9600.0,65.508,65.5565,65.2948,65.4208,9600.0
2010-08-09 12:25:00,67.47,67.59,67.38,67.58,12300.0,65.382,65.4983,65.2948,65.4886,12300.0
2010-08-09 12:30:00,67.59,67.83,67.5,67.83,8900.0,65.4983,65.7309,65.4111,65.7309,8900.0
2010-08-09 12:35:00,67.86,67.9,67.76,67.9,10700.0,65.76,65.7987,65.6631,65.7987,10700.0
2010-08-09 12:40:00,67.87,68.02,67.85,68.02,40100.0,65.7697,65.915,65.7503,65.915,40100.0
2010-08-09 12:45:00,67.99,68.04,67.97,68.03,10200.0,65.8859,65.9344,65.8666,65.9247,10200.0
2010-08-09 12:50:00,67.98,68.04,67.9,68.03,36100.0,65.8763,65.9344,65.7987,65.9247,36100.0
2010-08-09 12:55:00,68.0,68.09,68.0,68.04,4600.0,65.8956,65.9829,65.8956,65.9344,4600.0
2010-08-09 13:00:00,68.07,68.07,68.0,68.01,5600.0,65.9635,65.9635,65.8956,65.9053,5600.0
2010-08-09 13:05:00,68.0,68.05,67.99,67.99,11000.0,65.8956,65.9441,65.8859,65.8859,11000.0
2010-08-09 13:10:00,67.94,67.97,67.83,67.84,4800.0,65.8375,65.8666,65.7309,65.7406,4800.0
2010-08-09 13:15:00,67.87,67.95,67.83,67.95,3600.0,65.7697,65.8472,65.7309,65.8472,3600.0
2010-08-09 13:20:00,67.99,67.99,67.88,67.92,3900.0,65.8859,65.8859,65.7794,65.8181,3900.0
2010-08-09 13:25:00,67.94,67.96,67.84,67.9,6000.0,65.8375,65.8569,65.7406,65.7987,6000.0
2010-08-09 13:30:00,67.91,67.96,67.9,67.93,5000.0,65.8084,65.8569,65.7987,65.8278,5000.0
2010-08-09 13:35:00,67.95,68.0,67.91,67.96,19500.0,65.8472,65.8956,65.8084,65.8569,19500.0
2010-08-09 13:40:00,67.98,67.98,67.86,67.92,34100.0,65.8763,65.8763,65.76,65.8181,34100.0
2010-08-09 13:45:00,67.92,68.1,67.9,68.04,16300.0,65.8181,65.9925,65.7987,65.9344,16300.0
2010-08-09 13:50:00,68.0,68.11,68.0,68.11,30800.0,65.8956,66.0022,65.8956,66.0022,30800.0
2010-08-09 13:55:00,68.09,68.15,68.09,68.09,3700.0,65.9829,66.041,65.9829,65.9829,3700.0
2010-08-09 14:00:00,68.14,68.14,68.07,68.08,4900.0,66.0313,66.0313,65.9635,65.9732,4900.0
2010-08-09 14:05:00,68.12,68.17,68.09,68.17,7100.0,66.0119,66.0604,65.9829,66.0604,7100.0
2010-08-09 14:10:00,68.17,68.19,68.1,68.11,5800.0,66.0604,66.0798,65.9925,66.0022,5800.0
2010-08-09 14:15:00,68.09,68.12,68.09,68.11,5800.0,65.9829,66.0119,65.9829,66.0022,5800.0
2010-08-09 14:20:00,68.09,68.12,68.04,68.07,5800.0,65.9829,66.0119,65.9344,65.9635,5800.0
2010-08-09 14:25:00,68.08,68.1,68.04,68.09,6600.0,65.9732,65.9925,65.9344,65.9829,6600.0
2010-08-09 14:30:00,68.09,68.14,68.06,68.12,18900.0,65.9829,66.0313,65.9538,66.0119,18900.0
2010-08-09 14:35:00,68.1,68.15,68.02,68.02,20300.0,65.9925,66.041,65.915,65.915,20300.0
2010-08-09 14:40:00,68.02,68.12,68.02,68.1,5100.0,65.915,66.0119,65.915,65.9925,5100.0
2010-08-09 14:45:00,68.1,68.11,68.03,68.11,9600.0,65.9925,66.0022,65.9247,66.0022,9600.0
2010-08-09 14:50:00,68.11,68.14,68.02,68.02,6300.0,66.0022,66.0313,65.915,65.915,6300.0
2010-08-09 14:55:00,68.0,68.02,67.96,68.02,7900.0,65.8956,65.915,65.8569,65.915,7900.0
2010-08-09 15:00:00,67.98,68.0,67.94,67.94,8100.0,65.8763,65.8956,65.8375,65.8375,8100.0
2010-08-09 15:05:00,67.99,68.05,67.95,67.99,20700.0,65.8859,65.9441,65.8472,65.8859,20700.0
2010-08-09 15:10:00,67.99,68.07,67.86,68.05,26400.0,65.8859,65.9635,65.76,65.9441,26400.0
2010-08-09 15:15:00,68.05,68.06,67.92,67.92,16700.0,65.9441,65.9538,65.8181,65.8181,16700.0
2010-08-09 15:20:00,67.9,67.93,67.74,67.8,11300.0,65.7987,65.8278,65.6437,65.7018,11300.0
2010-08-09 15:25:00,67.84,67.92,67.81,67.92,9600.0,65.7406,65.8181,65.7115,65.8181,9600.0
2010-08-09 15:30:00,67.91,67.95,67.85,67.85,14200.0,65.8084,65.8472,65.7503,65.7503,14200.0
2010-08-09 15:35:00,67.85,68.05,67.83,68.01,25600.0,65.7503,65.9441,65.7309,65.9053,25600.0
2010-08-09 15:40:00,68.03,68.03,67.89,67.9,59300.0,65.9247,65.9247,65.789,65.7987,59300.0
2010-08-09 15:45:00,67.91,67.95,67.87,67.9,30400.0,65.8084,65.8472,65.7697,65.7987,30400.0
2010-08-09 15:50:00,67.87,67.9,67.68,67.86,83700.0,65.7697,65.7987,65.5855,65.76,83700.0
2010-08-09 15:55:00,67.83,67.93,67.75,67.92,21300.0,65.7309,65.8278,65.6534,65.8181,21300.0
2010-08-10 09:30:00,67.17,67.17,66.25,66.52,12900.0,65.0913,65.0913,64.1998,64.4614,12900.0
2010-08-10 09:35:00,66.46,66.65,66.09,66.22,16000.0,64.4033,64.5874,64.0447,64.1707,16000.0
2010-08-10 09:40:00,66.19,66.19,65.56,66.05,14200.0,64.1417,64.1417,63.5311,64.006,14200.0
2010-08-10 09:45:00,66.05,66.3,65.94,66.3,21800.0,64.006,64.2482,63.8994,64.2482,21800.0
2010-08-10 09:50:00,66.26,66.31,65.83,66.12,19400.0,64.2095,64.2579,63.7928,64.0738,19400.0
2010-08-10 09:55:00,66.1,66.3,65.98,66.3,23600.0,64.0544,64.2482,63.9382,64.2482,23600.0
2010-08-10 10:00:00,66.3,66.3,66.11,66.21,6400.0,64.2482,64.2482,64.0641,64.161,6400.0
2010-08-10 10:05:00,66.2,66.27,66.08,66.19,12600.0,64.1513,64.2192,64.0351,64.1417,12600.0
2010-08-10 10:10:00,66.16,66.44,66.16,66.31,21200.0,64.1126,64.3839,64.1126,64.2579,21200.0
2010-08-10 10:15:00,66.31,66.34,66.19,66.3,81300.0,64.2579,64.287,64.1417,64.2482,81300.0
2010-08-10 10:20:00,66.3,66.39,66.24,66.38,16300.0,64.2482,64.3355,64.1901,64.3258,16300.0
2010-08-10 10:25:00,66.4,66.79,66.4,66.79,13700.0,64.3452,64.7231,64.3452,64.7231,13700.0
2010-08-10 10:30:00,66.74,66.9,66.62,66.7,6200.0,64.6746,64.8297,64.5583,64.6359,6200.0
2010-08-10 10:35:00,66.77,66.92,66.54,66.92,11500.0,64.7037,64.8491,64.4808,64.8491,11500.0
2010-08-10 10:40:00,66.89,67.09,66.87,67.0,5300.0,64.82,65.0138,64.8006,64.9266,5300.0
2010-08-10 10:45:00,66.94,66.94,66.7,66.7,7300.0,64.8684,64.8684,64.6359,64.6359,7300.0
2010-08-10 10:50:00,66.69,66.85,66.66,66.7,3900.0,64.6262,64.7812,64.5971,64.6359,3900.0
2010-08-10 10:55:00,66.7,66.84,66.65,66.76,2300.0,64.6359,64.7715,64.5874,64.694,2300.0
2010-08-10 11:00:00,66.84,67.09,66.83,67.0,7300.0,64.7715,65.0138,64.7618,64.9266,7300.0
2010-08-10 11:05:00,67.06,67.15,67.06,67.15,1400.0,64.9847,65.0719,64.9847,65.0719,1400.0
2010-08-10 11:10:00,67.13,67.31,67.12,67.28,7500.0,65.0526,65.227,65.0429,65.1979,7500.0
2010-08-10 11:15:00,67.29,67.29,66.96,66.96,5000.0,65.2076,65.2076,64.8878,64.8878,5000.0
2010-08-10 11:20:00,67.01,67.04,66.75,66.78,5000.0,64.9363,64.9653,64.6843,64.7134,5000.0
2010-08-10 11:25:00,66.8,66.91,66.75,66.9,1400.0,64.7328,64.8394,64.6843,64.8297,1400.0
2010-08-10 11:30:00,66.88,67.02,66.78,66.85,4900.0,64.8103,64.946,64.7134,64.7812,4900.0
2010-08-10 11:35:00,66.95,67.1,66.95,67.05,8300.0,64.8781,65.0235,64.8781,64.975,8300.0
2010-08-10 11:40:00,67.08,67.25,67.0,67.25,15000.0,65.0041,65.1688,64.9266,65.1688,15000.0
2010-08-10 11:45:00,67.25,67.48,67.25,67.35,7000.0,65.1688,65.3917,65.1688,65.2658,7000.0
2010-08-10 11:50:00,67.35,67.5,67.35,67.47,6800.0,65.2658,65.4111,65.2658,65.382,6800.0
2010-08-10 11:55:00,67.47,67.5,67.4,67.45,5600.0,65.382,65.4111,65.3142,65.3627,5600.0
2010-08-10 12:00:00,67.44,67.44,67.08,67.14,3800.0,65.353,65.353,65.0041,65.0623,3800.0
2010-08-10 12:05:00,67.09,67.3,67.09,67.26,3800.0,65.0138,65.2173,65.0138,65.1785,3800.0
2010-08-10 12:10:00,67.28,67.32,67.25,67.3,1600.0,65.1979,65.2367,65.1688,65.2173,1600.0
2010-08-10 12:15:00,67.3,67.36,67.3,67.34,1900.0,65.2173,65.2754,65.2173,65.2561,1900.0
2010-08-10 12:20:00,67.29,67.36,67.21,67.33,2600.0,65.2076,65.2754,65.1301,65.2464,2600.0
2010-08-10 12:25:00,67.31,67.34,67.3,67.34,1200.0,65.227,65.2561,65.2173,65.2561,1200.0
2010-08-10 12:30:00,67.36,67.36,67.29,67.32,2500.0,65.2754,65.2754,65.2076,65.2367,2500.0
2010-08-10 12:35:00,67.32,67.32,67.11,67.22,2100.0,65.2367,65.2367,65.0332,65.1398,2100.0
2010-08-10 12:40:00,67.23,67.29,67.21,67.29,1500.0,65.1495,65.2076,65.1301,65.2076,1500.0
2010-08-10 12:45:00,67.29,67.33,67.27,67.31,2000.0,65.2076,65.2464,65.1882,65.227,2000.0
2010-08-10 12:50:00,67.27,67.31,67.1,67.14,2800.0,65.1882,65.227,65.0235,65.0623,2800.0
2010-08-10 12:55:00,67.14,67.14,67.05,67.06,3200.0,65.0623,65.0623,64.975,64.9847,3200.0
2010-08-10 13:00:00,67.07,67.11,67.0,67.0,1700.0,64.9944,65.0332,64.9266,64.9266,1700.0
2010-08-10 13:05:00,67.01,67.07,66.95,66.95,4800.0,64.9363,64.9944,64.8781,64.8781,4800.0
2010-08-10 13:10:00,66.92,67.0,66.92,66.93,7400.0,64.8491,64.9266,64.8491,64.8588,7400.0
2010-08-10 13:15:00,66.93,67.0,66.79,66.82,17000.0,64.8588,64.9266,64.7231,64.7522,17000.0
2010-08-10 13:20:00,66.75,66.75,66.62,66.7,1900.0,64.6843,64.6843,64.5583,64.6359,1900.0
2010-08-10 13:25:00,66.67,66.73,66.6,66.61,3800.0,64.6068,64.6649,64.539,64.5487,3800.0
2010-08-10 13:30:00,66.6,66.71,66.52,66.71,3100.0,64.539,64.6456,64.4614,64.6456,3100.0
2010-08-10 13:35:00,66.7,66.79,66.66,66.74,3400.0,64.6359,64.7231,64.5971,64.6746,3400.0
2010-08-10 13:40:00,66.76,66.9,66.76,66.85,2900.0,64.694,64.8297,64.694,64.7812,2900.0
2010-08-10 13:45:00,66.85,66.85,66.77,66.77,800.0,64.7812,64.7812,64.7037,64.7037,800.0
2010-08-10 13:50:00,66.79,66.85,66.78,66.85,700.0,64.7231,64.7812,64.7134,64.7812,700.0
2010-08-10 13:55:00,66.86,66.98,66.76,66.94,1700.0,64.7909,64.9072,64.694,64.8684,1700.0
2010-08-10 14:00:00,66.94,66.98,66.8,66.98,2700.0,64.8684,64.9072,64.7328,64.9072,2700.0
2010-08-10 14:05:00,66.98,66.98,66.76,66.81,4900.0,64.9072,64.9072,64.694,64.7425,4900.0
2010-08-10 14:10:00,66.83,66.99,66.78,66.99,2300.0,64.7618,64.9169,64.7134,64.9169,2300.0
2010-08-10 14:15:00,67.0,67.14,66.99,67.14,6500.0,64.9266,65.0623,64.9169,65.0623,6500.0
2010-08-10 14:20:00,67.16,67.32,67.05,67.05,3000.0,65.0816,65.2367,64.975,64.975,3000.0
2010-08-10 14:25:00,67.06,67.23,66.85,67.22,5300.0,64.9847,65.1495,64.7812,65.1398,5300.0
2010-08-10 14:30:00,67.29,67.74,67.28,67.49,20100.0,65.2076,65.6437,65.1979,65.4014,20100.0
2010-08-10 14:35:00,67.49,67.78,67.49,67.59,5100.0,65.4014,65.6824,65.4014,65.4983,5100.0
2010-08-10 14:40:00,67.73,67.98,67.6,67.71,7300.0,65.634,65.8763,65.508,65.6146,7300.0
2010-08-10 14:45:00,67.72,67.83,67.55,67.82,14100.0,65.6243,65.7309,65.4596,65.7212,14100.0
2010-08-10 14:50:00,67.83,67.9,67.76,67.83,21500.0,65.7309,65.7987,65.6631,65.7309,21500.0
2010-08-10 14:55:00,67.83,67.95,67.82,67.87,8800.0,65.7309,65.8472,65.7212,65.7697,8800.0
2010-08-10 15:00:00,67.85,68.13,67.82,68.06,18200.0,65.7503,66.0216,65.7212,65.9538,18200.0
2010-08-10 15:05:00,68.12,68.48,67.94,68.48,50700.0,66.0119,66.3608,65.8375,66.3608,50700.0
2010-08-10 15:10:00,68.48,68.67,68.25,68.47,43600.0,66.3608,66.5449,66.1379,66.3511,43600.0
2010-08-10 15:15:00,68.43,68.43,67.4,67.57,43000.0,66.3123,66.3123,65.3142,65.4789,43000.0
2010-08-10 15:20:00,67.53,67.78,67.37,67.43,21200.0,65.4402,65.6824,65.2851,65.3433,21200.0
2010-08-10 15:25:00,67.5,67.86,67.4,67.74,17500.0,65.4111,65.76,65.3142,65.6437,17500.0
2010-08-10 15:30:00,67.75,68.25,67.59,68.25,13900.0,65.6534,66.1379,65.4983,66.1379,13900.0
2010-08-10 15:35:00,68.25,68.33,67.91,68.03,15600.0,66.1379,66.2154,65.8084,65.9247,15600.0
2010-08-10 15:40:00,68.03,68.47,68.03,68.37,13700.0,65.9247,66.3511,65.9247,66.2542,13700.0
2010-08-10 15:45:00,68.37,68.45,68.04,68.26,19000.0,66.2542,66.3317,65.9344,66.1476,19000.0
2010-08-10 15:50:00,68.26,68.28,67.88,68.05,15700.0,66.1476,66.167,65.7794,65.9441,15700.0
2010-08-10 15:55:00,68.03,68.11,67.78,67.89,22300.0,65.9247,66.0022,65.6824,65.789,22300.0
2010-08-11 09:30:00,65.24,65.24,63.7,63.84,126800.0,63.2211,63.2211,61.7287,61.8644,126800.0
2010-08-11 09:35:00,63.77,65.02,63.61,64.95,45300.0,61.7965,63.0079,61.6415,62.94,45300.0
2010-08-11 09:40:00,64.94,65.02,64.45,64.54,17700.0,62.9303,63.0079,62.4555,62.5427,17700.0
2010-08-11 09:45:00,64.6,65.09,64.35,64.9,24200.0,62.6009,63.0757,62.3586,62.8916,24200.0
2010-08-11 09:50:00,64.87,65.06,64.67,64.95,11300.0,62.8625,63.0466,62.6687,62.94,11300.0
2010-08-11 09:55:00,64.88,65.34,64.78,65.11,10300.0,62.8722,63.318,62.7753,63.0951,10300.0
2010-08-11 10:00:00,65.16,65.29,64.87,65.19,10600.0,63.1435,63.2695,62.8625,63.1726,10600.0
2010-08-11 10:05:00,65.2,65.4,65.04,65.33,5600.0,63.1823,63.3761,63.0272,63.3083,5600.0
2010-08-11 10:10:00,65.46,65.74,65.46,65.74,25600.0,63.4342,63.7056,63.4342,63.7056,25600.0
2010-08-11 10:15:00,65.67,65.69,65.57,65.64,10800.0,63.6377,63.6571,63.5408,63.6087,10800.0
2010-08-11 10:20:00,65.64,65.72,65.61,65.61,39700.0,63.6087,63.6862,63.5796,63.5796,39700.0
2010-08-11 10:25:00,65.7,65.7,65.53,65.61,2400.0,63.6668,63.6668,63.5021,63.5796,2400.0
2010-08-11 10:30:00,65.58,65.6,65.27,65.6,6100.0,63.5505,63.5699,63.2501,63.5699,6100.0
2010-08-11 10:35:00,65.53,65.6,65.41,65.48,2000.0,63.5021,63.5699,63.3858,63.4536,2000.0
2010-08-11 10:40:00,65.43,65.43,65.02,65.15,4100.0,63.4052,63.4052,63.0079,63.1338,4100.0
2010-08-11 10:45:00,65.1,65.1,64.24,64.24,33900.0,63.0854,63.0854,62.252,62.252,33900.0
2010-08-11 10:50:00,64.23,64.58,64.21,64.58,6400.0,62.2423,62.5815,62.2229,62.5815,6400.0
2010-08-11 10:55:00,64.59,64.65,64.37,64.37,7600.0,62.5912,62.6493,62.378,62.378,7600.0
2010-08-11 11:00:00,64.47,64.6,64.38,64.6,6200.0,62.4749,62.6009,62.3877,62.6009,6200.0
2010-08-11 11:05:00,64.53,64.71,64.51,64.62,11000.0,62.533,62.7075,62.5136,62.6202,11000.0
2010-08-11 11:10:00,64.64,64.81,64.55,64.81,16500.0,62.6396,62.8044,62.5524,62.8044,16500.0
2010-08-11 11:15:00,64.85,65.13,64.8,64.93,11500.0,62.8431,63.1145,62.7947,62.9206,11500.0
2010-08-11 11:20:00,64.93,65.07,64.64,65.03,8500.0,62.9206,63.0563,62.6396,63.0175,8500.0
2010-08-11 11:25:00,65.12,65.44,65.07,65.19,8300.0,63.1048,63.4149,63.0563,63.1726,8300.0
2010-08-11 11:30:00,65.21,65.67,65.18,65.6,14500.0,63.192,63.6377,63.1629,63.5699,14500.0
2010-08-11 11:35:00,65.6,65.66,65.55,65.65,25200.0,63.5699,63.6281,63.5215,63.6184,25200.0
2010-08-11 11:40:00,65.65,65.75,65.59,65.59,38300.0,63.6184,63.7153,63.5602,63.5602,38300.0
2010-08-11 11:45:00,65.52,65.52,65.32,65.32,2700.0,63.4924,63.4924,63.2986,63.2986,2700.0
2010-08-11 11:50:00,65.32,65.33,65.25,65.33,2900.0,63.2986,63.3083,63.2307,63.3083,2900.0
2010-08-11 11:55:00,65.33,65.46,65.31,65.31,2100.0,63.3083,63.4342,63.2889,63.2889,2100.0
2010-08-11 12:00:00,65.36,65.36,65.14,65.18,4000.0,63.3373,63.3373,63.1241,63.1629,4000.0
2010-08-11 12:05:00,65.24,65.34,65.22,65.34,3100.0,63.2211,63.318,63.2017,63.318,3100.0
2010-08-11 12:10:00,65.36,65.6,65.36,65.52,1900.0,63.3373,63.5699,63.3373,63.4924,1900.0
2010-08-11 12:15:00,65.62,65.7,65.5,65.52,9100.0,63.5893,63.6668,63.473,63.4924,9100.0
2010-08-11 12:20:00,65.4,65.43,65.25,65.34,5500.0,63.3761,63.4052,63.2307,63.318,5500.0
2010-08-11 12:25:00,65.34,65.4,65.29,65.29,1400.0,63.318,63.3761,63.2695,63.2695,1400.0
2010-08-11 12:30:00,65.33,65.44,65.32,65.32,3500.0,63.3083,63.4149,63.2986,63.2986,3500.0
2010-08-11 12:35:00,65.31,65.33,65.23,65.24,2700.0,63.2889,63.3083,63.2114,63.2211,2700.0
2010-08-11 12:40:00,65.23,65.24,65.0,65.0,3600.0,63.2114,63.2211,62.9885,62.9885,3600.0
2010-08-11 12:45:00,65.06,65.1,64.95,65.02,4300.0,63.0466,63.0854,62.94,63.0079,4300.0
2010-08-11 12:50:00,65.06,65.06,64.95,64.98,2900.0,63.0466,63.0466,62.94,62.9691,2900.0
2010-08-11 12:55:00,64.98,64.98,64.85,64.88,3500.0,62.9691,62.9691,62.8431,62.8722,3500.0
2010-08-11 13:00:00,64.91,65.51,64.91,65.38,18600.0,62.9013,63.4827,62.9013,63.3567,18600.0
2010-08-11 13:05:00,65.51,65.55,65.44,65.5,8000.0,63.4827,63.5215,63.4149,63.473,8000.0
2010-08-11 13:10:00,65.45,65.45,65.37,65.39,2400.0,63.4246,63.4246,63.347,63.3664,2400.0
2010-08-11 13:15:00,65.38,65.5,65.38,65.43,2300.0,63.3567,63.473,63.3567,63.4052,2300.0
2010-08-11 13:20:00,65.46,65.49,65.4,65.4,1700.0,63.4342,63.4633,63.3761,63.3761,1700.0
2010-08-11 13:25:00,65.39,65.64,65.39,65.64,11300.0,63.3664,63.6087,63.3664,63.6087,11300.0
2010-08-11 13:30:00,65.63,65.64,65.56,65.57,2700.0,63.599,63.6087,63.5311,63.5408,2700.0
2010-08-11 13:35:00,65.53,65.6,65.45,65.59,2800.0,63.5021,63.5699,63.4246,63.5602,2800.0
2010-08-11 13:40:00,65.58,65.76,65.58,65.72,2600.0,63.5505,63.725,63.5505,63.6862,2600.0
2010-08-11 13:45:00,65.73,65.76,65.64,65.74,3300.0,63.6959,63.725,63.6087,63.7056,3300.0
2010-08-11 13:50:00,65.76,65.76,65.51,65.51,4000.0,63.725,63.725,63.4827,63.4827,4000.0
2010-08-11 13:55:00,65.56,65.71,65.56,65.63,4100.0,63.5311,63.6765,63.5311,63.599,4100.0
2010-08-11 14:00:00,65.6,65.75,65.6,65.75,1900.0,63.5699,63.7153,63.5699,63.7153,1900.0
2010-08-11 14:05:00,65.77,65.94,65.71,65.8,6500.0,63.7346,63.8994,63.6765,63.7637,6500.0
2010-08-11 14:10:00,65.8,65.85,65.67,65.67,4100.0,63.7637,63.8122,63.6377,63.6377,4100.0
2010-08-11 14:15:00,65.74,65.84,65.68,65.79,3200.0,63.7056,63.8025,63.6474,63.754,3200.0
2010-08-11 14:20:00,65.82,65.92,65.81,65.87,5500.0,63.7831,63.88,63.7734,63.8316,5500.0
2010-08-11 14:25:00,65.9,66.26,65.86,66.07,21100.0,63.8606,64.2095,63.8219,64.0254,21100.0
2010-08-11 14:30:00,66.06,66.07,65.51,65.66,24700.0,64.0157,64.0254,63.4827,63.6281,24700.0
2010-08-11 14:35:00,65.66,65.66,65.51,65.6,4300.0,63.6281,63.6281,63.4827,63.5699,4300.0
2010-08-11 14:40:00,65.61,65.61,65.48,65.54,4300.0,63.5796,63.5796,63.4536,63.5118,4300.0
2010-08-11 14:45:00,65.53,65.71,65.5,65.71,5400.0,63.5021,63.6765,63.473,63.6765,5400.0
2010-08-11 14:50:00,65.71,65.79,65.5,65.51,6200.0,63.6765,63.754,63.473,63.4827,6200.0
2010-08-11 14:55:00,65.55,65.77,65.55,65.66,3700.0,63.5215,63.7346,63.5215,63.6281,3700.0
2010-08-11 15:00:00,65.65,65.74,65.64,65.73,2200.0,63.6184,63.7056,63.6087,63.6959,2200.0
2010-08-11 15:05:00,65.74,65.77,65.68,65.73,4300.0,63.7056,63.7346,63.6474,63.6959,4300.0
2010-08-11 15:10:00,65.73,65.86,65.73,65.75,4400.0,63.6959,63.8219,63.6959,63.7153,4400.0
2010-08-11 15:15:00,65.75,65.75,65.6,65.63,6800.0,63.7153,63.7153,63.5699,63.599,6800.0
2010-08-11 15:20:00,65.63,65.82,65.6,65.6,10200.0,63.599,63.7831,63.5699,63.5699,10200.0
2010-08-11 15:25:00,65.65,65.75,65.65,65.75,9700.0,63.6184,63.7153,63.6184,63.7153,9700.0
2010-08-11 15:30:00,65.75,65.88,65.66,65.87,24200.0,63.7153,63.8412,63.6281,63.8316,24200.0
2010-08-11 15:35:00,65.88,65.88,65.65,65.68,21500.0,63.8412,63.8412,63.6184,63.6474,21500.0
2010-08-11 15:40:00,65.66,65.69,65.5,65.54,19800.0,63.6281,63.6571,63.473,63.5118,19800.0
2010-08-11 15:45:00,65.54,65.7,65.47,65.51,25800.0,63.5118,63.6668,63.4439,63.4827,25800.0
2010-08-11 15:50:00,65.53,65.62,65.5,65.58,22800.0,63.5021,63.5893,63.473,63.5505,22800.0
2010-08-11 15:55:00,65.6,65.79,65.51,65.59,23800.0,63.5699,63.754,63.4827,63.5602,23800.0
2010-08-12 09:30:00,64.2,64.94,64.17,64.8,45800.0,62.2132,62.9303,62.1842,62.7947,45800.0
2010-08-12 09:35:00,64.8,65.2,64.66,65.2,18200.0,62.7947,63.1823,62.659,63.1823,18200.0
2010-08-12 09:40:00,65.18,65.61,65.11,65.54,10700.0,63.1629,63.5796,63.0951,63.5118,10700.0
2010-08-12 09:45:00,65.61,66.14,65.61,66.05,9100.0,63.5796,64.0932,63.5796,64.006,9100.0
2010-08-12 09:50:00,66.04,66.05,65.42,65.63,13200.0,63.9963,64.006,63.3955,63.599,13200.0
2010-08-12 09:55:00,65.72,66.15,65.67,66.15,14100.0,63.6862,64.1029,63.6377,64.1029,14100.0
2010-08-12 10:00:00,66.11,66.21,65.76,65.9,17000.0,64.0641,64.161,63.725,63.8606,17000.0
2010-08-12 10:05:00,65.88,66.59,65.88,66.51,18500.0,63.8412,64.5293,63.8412,64.4517,18500.0
2010-08-12 10:10:00,66.51,66.75,66.32,66.51,17700.0,64.4517,64.6843,64.2676,64.4517,17700.0
2010-08-12 10:15:00,66.49,66.73,65.95,65.95,11100.0,64.4324,64.6649,63.9091,63.9091,11100.0
2010-08-12 10:20:00,66.03,66.29,66.01,66.2,8500.0,63.9866,64.2386,63.9672,64.1513,8500.0
2010-08-12 10:25:00,66.19,66.2,66.0,66.11,7900.0,64.1417,64.1513,63.9575,64.0641,7900.0
2010-08-12 10:30:00,66.02,66.05,65.8,65.83,10900.0,63.9769,64.006,63.7637,63.7928,10900.0
2010-08-12 10:35:00,65.85,66.01,65.73,65.96,9300.0,63.8122,63.9672,63.6959,63.9188,9300.0
2010-08-12 10:40:00,66.04,66.4,66.04,66.3,11500.0,63.9963,64.3452,63.9963,64.2482,11500.0
2010-08-12 10:45:00,66.3,66.6,66.27,66.44,7400.0,64.2482,64.539,64.2192,64.3839,7400.0
2010-08-12 10:50:00,66.39,66.92,66.34,66.84,15000.0,64.3355,64.8491,64.287,64.7715,15000.0
2010-08-12 10:55:00,66.91,66.91,66.47,66.75,9800.0,64.8394,64.8394,64.413,64.6843,9800.0
2010-08-12 11:00:00,66.6,67.03,66.6,66.98,18000.0,64.539,64.9557,64.539,64.9072,18000.0
2010-08-12 11:05:00,66.98,67.0,66.8,66.84,6700.0,64.9072,64.9266,64.7328,64.7715,6700.0
2010-08-12 11:10:00,66.84,66.84,66.51,66.59,15800.0,64.7715,64.7715,64.4517,64.5293,15800.0
2010-08-12 11:15:00,66.59,66.72,66.47,66.59,13000.0,64.5293,64.6553,64.413,64.5293,13000.0
2010-08-12 11:20:00,66.67,66.67,66.5,66.54,8600.0,64.6068,64.6068,64.4421,64.4808,8600.0
2010-08-12 11:25:00,66.54,66.68,66.45,66.57,9300.0,64.4808,64.6165,64.3936,64.5099,9300.0
2010-08-12 11:30:00,66.57,66.74,66.55,66.62,4000.0,64.5099,64.6746,64.4905,64.5583,4000.0
2010-08-12 11:35:00,66.57,66.64,66.5,66.54,3700.0,64.5099,64.5777,64.4421,64.4808,3700.0
2010-08-12 11:40:00,66.57,66.65,66.51,66.65,6600.0,64.5099,64.5874,64.4517,64.5874,6600.0
2010-08-12 11:45:00,66.66,66.69,66.55,66.59,3700.0,64.5971,64.6262,64.4905,64.5293,3700.0
2010-08-12 11:50:00,66.64,66.7,66.59,66.68,1600.0,64.5777,64.6359,64.5293,64.6165,1600.0
2010-08-12 11:55:00,66.66,66.66,66.57,66.57,1700.0,64.5971,64.5971,64.5099,64.5099,1700.0
2010-08-12 12:00:00,66.55,66.55,66.36,66.4,3800.0,64.4905,64.4905,64.3064,64.3452,3800.0
2010-08-12 12:05:00,66.32,66.52,66.32,66.52,1700.0,64.2676,64.4614,64.2676,64.4614,1700.0
2010-08-12 12:10:00,66.58,66.64,66.57,66.59,2700.0,64.5196,64.5777,64.5099,64.5293,2700.0
2010-08-12 12:15:00,66.59,66.89,66.59,66.63,6600.0,64.5293,64.82,64.5293,64.568,6600.0
2010-08-12 12:20:00,66.62,66.77,66.62,66.7,5300.0,64.5583,64.7037,64.5583,64.6359,5300.0
2010-08-12 12:25:00,66.74,66.75,66.58,66.58,2700.0,64.6746,64.6843,64.5196,64.5196,2700.0
2010-08-12 12:30:00,66.64,66.86,66.63,66.85,3000.0,64.5777,64.7909,64.568,64.7812,3000.0
2010-08-12 12:35:00,66.81,66.81,66.72,66.73,1300.0,64.7425,64.7425,64.6553,64.6649,1300.0
2010-08-12 12:40:00,66.73,66.82,66.73,66.82,1400.0,64.6649,64.7522,64.6649,64.7522,1400.0
2010-08-12 12:45:00,66.82,66.85,66.76,66.85,3200.0,64.7522,64.7812,64.694,64.7812,3200.0
2010-08-12 12:50:00,66.85,67.37,66.85,67.35,19100.0,64.7812,65.2851,64.7812,65.2658,19100.0
2010-08-12 12:55:00,67.36,67.4,67.12,67.4,4800.0,65.2754,65.3142,65.0429,65.3142,4800.0
2010-08-12 13:00:00,67.35,67.39,67.07,67.07,5100.0,65.2658,65.3045,64.9944,64.9944,5100.0
2010-08-12 13:05:00,67.09,67.15,66.94,66.94,13200.0,65.0138,65.0719,64.8684,64.8684,13200.0
2010-08-12 13:10:00,66.91,67.03,66.91,67.0,7400.0,64.8394,64.9557,64.8394,64.9266,7400.0
2010-08-12 13:15:00,66.97,66.99,66.9,66.93,2300.0,64.8975,64.9169,64.8297,64.8588,2300.0
2010-08-12 13:20:00,66.93,66.97,66.73,66.83,9400.0,64.8588,64.8975,64.6649,64.7618,9400.0
2010-08-12 13:25:00,66.83,66.86,66.63,66.75,8300.0,64.7618,64.7909,64.568,64.6843,8300.0
2010-08-12 13:30:00,66.7,66.8,66.63,66.76,5100.0,64.6359,64.7328,64.568,64.694,5100.0
2010-08-12 13:35:00,66.77,66.89,66.73,66.89,3200.0,64.7037,64.82,64.6649,64.82,3200.0
2010-08-12 13:40:00,66.82,66.83,66.55,66.61,5800.0,64.7522,64.7618,64.4905,64.5487,5800.0
2010-08-12 13:45:00,66.52,66.62,66.34,66.34,7800.0,64.4614,64.5583,64.287,64.287,7800.0
2010-08-12 13:50:00,66.39,66.48,66.25,66.32,5900.0,64.3355,64.4227,64.1998,64.2676,5900.0
2010-08-12 13:55:00,66.34,66.6,66.34,66.6,6800.0,64.287,64.539,64.287,64.539,6800.0
2010-08-12 14:00:00,66.6,66.62,66.3,66.3,7100.0,64.539,64.5583,64.2482,64.2482,7100.0
2010-08-12 14:05:00,66.3,66.47,66.25,66.45,3300.0,64.2482,64.413,64.1998,64.3936,3300.0
2010-08-12 14:10:00,66.44,66.46,66.3,66.3,2900.0,64.3839,64.4033,64.2482,64.2482,2900.0
2010-08-12 14:15:00,66.32,66.43,66.23,66.26,6800.0,64.2676,64.3742,64.1804,64.2095,6800.0
2010-08-12 14:20:00,66.27,66.29,66.13,66.24,6200.0,64.2192,64.2386,64.0835,64.1901,6200.0
2010-08-12 14:25:00,66.27,66.32,66.21,66.3,4800.0,64.2192,64.2676,64.161,64.2482,4800.0
2010-08-12 14:30:00,66.33,66.33,66.09,66.09,4000.0,64.2773,64.2773,64.0447,64.0447,4000.0
2010-08-12 14:35:00,66.15,66.16,66.0,66.09,7000.0,64.1029,64.1126,63.9575,64.0447,7000.0
2010-08-12 14:40:00,66.15,66.22,66.04,66.22,3300.0,64.1029,64.1707,63.9963,64.1707,3300.0
2010-08-12 14:45:00,66.2,66.37,66.0,66.16,24100.0,64.1513,64.3161,63.9575,64.1126,24100.0
2010-08-12 14:50:00,66.19,66.46,66.19,66.44,3500.0,64.1417,64.4033,64.1417,64.3839,3500.0
2010-08-12 14:55:00,66.44,66.46,66.18,66.3,6400.0,64.3839,64.4033,64.132,64.2482,6400.0
2010-08-12 15:00:00,66.32,66.56,66.3,66.46,8700.0,64.2676,64.5002,64.2482,64.4033,8700.0
2010-08-12 15:05:00,66.45,66.45,66.29,66.45,4200.0,64.3936,64.3936,64.2386,64.3936,4200.0
2010-08-12 15:10:00,66.44,66.65,66.44,66.57,9400.0,64.3839,64.5874,64.3839,64.5099,9400.0
2010-08-12 15:15:00,66.5,66.61,66.3,66.3,7200.0,64.4421,64.5487,64.2482,64.2482,7200.0
2010-08-12 15:20:00,66.34,66.59,66.34,66.47,6200.0,64.287,64.5293,64.287,64.413,6200.0
2010-08-12 15:25:00,66.51,66.6,66.41,66.57,8600.0,64.4517,64.539,64.3548,64.5099,8600.0
2010-08-12 15:30:00,66.58,66.88,66.51,66.74,8900.0,64.5196,64.8103,64.4517,64.6746,8900.0
2010-08-12 15:35:00,66.75,66.8,66.56,66.77,4400.0,64.6843,64.7328,64.5002,64.7037,4400.0
2010-08-12 15:40:00,66.78,66.78,66.21,66.45,8900.0,64.7134,64.7134,64.161,64.3936,8900.0
2010-08-12 15:45:00,66.55,66.65,66.39,66.42,7600.0,64.4905,64.5874,64.3355,64.3645,7600.0
2010-08-12 15:50:00,66.4,66.58,66.35,66.53,8700.0,64.3452,64.5196,64.2967,64.4711,8700.0
2010-08-12 15:55:00,66.48,66.57,66.42,66.42,18300.0,64.4227,64.5099,64.3645,64.3645,18300.0
2010-08-13 09:30:00,66.66,67.0,66.37,66.83,9700.0,64.5971,64.9266,64.3161,64.7618,9700.0
2010-08-13 09:35:00,66.95,67.01,66.51,66.51,4600.0,64.8781,64.9363,64.4517,64.4517,4600.0
2010-08-13 09:40:00,66.48,66.83,66.1,66.1,7800.0,64.4227,64.7618,64.0544,64.0544,7800.0
2010-08-13 09:45:00,66.11,66.47,66.11,66.39,5200.0,64.0641,64.413,64.0641,64.3355,5200.0
2010-08-13 09:50:00,66.33,66.33,65.9,65.94,7500.0,64.2773,64.2773,63.8606,63.8994,7500.0
2010-08-13 09:55:00,65.99,66.59,65.97,66.52,8200.0,63.9478,64.5293,63.9285,64.4614,8200.0
2010-08-13 10:00:00,66.36,66.58,66.19,66.32,4400.0,64.3064,64.5196,64.1417,64.2676,4400.0
2010-08-13 10:05:00,66.42,66.56,66.35,66.37,4300.0,64.3645,64.5002,64.2967,64.3161,4300.0
2010-08-13 10:10:00,66.36,66.54,66.25,66.39,4800.0,64.3064,64.4808,64.1998,64.3355,4800.0
2010-08-13 10:15:00,66.47,66.7,66.47,66.5,5300.0,64.413,64.6359,64.413,64.4421,5300.0
2010-08-13 10:20:00,66.5,66.65,66.35,66.5,2500.0,64.4421,64.5874,64.2967,64.4421,2500.0
2010-08-13 10:25:00,66.5,66.5,66.08,66.18,12400.0,64.4421,64.4421,64.0351,64.132,12400.0
2010-08-13 10:30:00,66.17,66.26,66.13,66.19,2300.0,64.1223,64.2095,64.0835,64.1417,2300.0
2010-08-13 10:35:00,66.25,66.4,66.21,66.36,3400.0,64.1998,64.3452,64.161,64.3064,3400.0
2010-08-13 10:40:00,66.32,66.39,66.23,66.39,3800.0,64.2676,64.3355,64.1804,64.3355,3800.0
2010-08-13 10:45:00,66.28,66.32,66.12,66.14,4000.0,64.2289,64.2676,64.0738,64.0932,4000.0
2010-08-13 10:50:00,66.08,66.16,66.0,66.0,1500.0,64.0351,64.1126,63.9575,63.9575,1500.0
2010-08-13 10:55:00,66.02,66.2,66.02,66.02,2900.0,63.9769,64.1513,63.9769,63.9769,2900.0
2010-08-13 11:00:00,66.15,66.16,66.0,66.1,4700.0,64.1029,64.1126,63.9575,64.0544,4700.0
2010-08-13 11:05:00,66.22,66.22,66.17,66.21,700.0,64.1707,64.1707,64.1223,64.161,700.0
2010-08-13 11:10:00,66.2,66.2,66.08,66.08,1200.0,64.1513,64.1513,64.0351,64.0351,1200.0
2010-08-13 11:15:00,66.01,66.17,66.01,66.17,1400.0,63.9672,64.1223,63.9672,64.1223,1400.0
2010-08-13 11:20:00,66.1,66.15,65.98,66.03,4300.0,64.0544,64.1029,63.9382,63.9866,4300.0
2010-08-13 11:25:00,66.07,66.07,66.05,66.05,500.0,64.0254,64.0254,64.006,64.006,500.0
2010-08-13 11:30:00,66.02,66.02,65.95,65.95,1700.0,63.9769,63.9769,63.9091,63.9091,1700.0
2010-08-13 11:35:00,66.0,66.02,65.75,65.82,5500.0,63.9575,63.9769,63.7153,63.7831,5500.0
2010-08-13 11:40:00,65.89,66.05,65.89,66.02,900.0,63.8509,64.006,63.8509,63.9769,900.0
2010-08-13 11:45:00,65.98,65.98,65.85,65.89,4400.0,63.9382,63.9382,63.8122,63.8509,4400.0
2010-08-13 11:50:00,65.83,65.83,65.76,65.76,1700.0,63.7928,63.7928,63.725,63.725,1700.0
2010-08-13 11:55:00,65.77,65.89,65.77,65.89,2700.0,63.7346,63.8509,63.7346,63.8509,2700.0
2010-08-13 12:00:00,65.98,66.01,65.98,66.01,500.0,63.9382,63.9672,63.9382,63.9672,500.0
2010-08-13 12:05:00,66.08,66.09,65.98,66.09,4000.0,64.0351,64.0447,63.9382,64.0447,4000.0
2010-08-13 12:10:00,66.05,66.08,65.95,65.95,2300.0,64.006,64.0351,63.9091,63.9091,2300.0
2010-08-13 12:15:00,65.96,65.99,65.92,65.99,1100.0,63.9188,63.9478,63.88,63.9478,1100.0
2010-08-13 12:20:00,66.01,66.15,66.01,66.05,4400.0,63.9672,64.1029,63.9672,64.006,4400.0
2010-08-13 12:25:00,66.02,66.02,65.99,65.99,400.0,63.9769,63.9769,63.9478,63.9478,400.0
2010-08-13 12:30:00,66.0,66.17,66.0,66.13,6400.0,63.9575,64.1223,63.9575,64.0835,6400.0
2010-08-13 12:35:00,66.17,66.17,65.99,66.03,2000.0,64.1223,64.1223,63.9478,63.9866,2000.0
2010-08-13 12:40:00,66.03,66.15,66.03,66.07,2100.0,63.9866,64.1029,63.9866,64.0254,2100.0
2010-08-13 12:45:00,66.09,66.27,66.04,66.27,2300.0,64.0447,64.2192,63.9963,64.2192,2300.0
2010-08-13 12:50:00,66.3,66.3,66.12,66.12,1400.0,64.2482,64.2482,64.0738,64.0738,1400.0
2010-08-13 12:55:00,66.19,66.25,66.12,66.18,2500.0,64.1417,64.1998,64.0738,64.132,2500.0
2010-08-13 13:00:00,66.22,66.25,66.2,66.2,1700.0,64.1707,64.1998,64.1513,64.1513,1700.0
2010-08-13 13:05:00,66.19,66.19,66.1,66.1,1300.0,64.1417,64.1417,64.0544,64.0544,1300.0
2010-08-13 13:10:00,66.1,66.24,66.07,66.18,2300.0,64.0544,64.1901,64.0254,64.132,2300.0
2010-08-13 13:15:00,66.17,66.25,66.13,66.2,1900.0,64.1223,64.1998,64.0835,64.1513,1900.0
2010-08-13 13:20:00,66.16,66.16,66.04,66.04,500.0,64.1126,64.1126,63.9963,63.9963,500.0
2010-08-13 13:25:00,66.07,66.15,66.07,66.13,2100.0,64.0254,64.1029,64.0254,64.0835,2100.0
2010-08-13 13:30:00,66.15,66.16,66.12,66.12,1700.0,64.1029,64.1126,64.0738,64.0738,1700.0
2010-08-13 13:35:00,66.11,66.24,66.05,66.21,3800.0,64.0641,64.1901,64.006,64.161,3800.0
2010-08-13 13:40:00,66.24,66.26,66.13,66.14,3900.0,64.1901,64.2095,64.0835,64.0932,3900.0
2010-08-13 13:45:00,66.16,66.21,66.16,66.21,700.0,64.1126,64.161,64.1126,64.161,700.0
2010-08-13 13:50:00,66.17,66.24,66.17,66.17,800.0,64.1223,64.1901,64.1223,64.1223,800.0
2010-08-13 13:55:00,66.12,66.12,66.07,66.11,900.0,64.0738,64.0738,64.0254,64.0641,900.0
2010-08-13 14:00:00,66.12,66.18,66.07,66.1,9700.0,64.0738,64.132,64.0254,64.0544,9700.0
2010-08-13 14:05:00,66.1,66.15,66.05,66.1,3100.0,64.0544,64.1029,64.006,64.0544,3100.0
2010-08-13 14:10:00,66.13,66.13,66.05,66.07,2600.0,64.0835,64.0835,64.006,64.0254,2600.0
2010-08-13 14:15:00,66.08,66.11,66.01,66.06,5000.0,64.0351,64.0641,63.9672,64.0157,5000.0
2010-08-13 14:20:00,66.05,66.18,66.0,66.08,2700.0,64.006,64.132,63.9575,64.0351,2700.0
2010-08-13 14:25:00,66.09,66.2,66.05,66.17,3300.0,64.0447,64.1513,64.006,64.1223,3300.0
2010-08-13 14:30:00,66.2,66.2,66.09,66.1,4300.0,64.1513,64.1513,64.0447,64.0544,4300.0
2010-08-13 14:35:00,66.03,66.04,66.0,66.03,2800.0,63.9866,63.9963,63.9575,63.9866,2800.0
2010-08-13 14:40:00,66.08,66.16,66.06,66.11,2100.0,64.0351,64.1126,64.0157,64.0641,2100.0
2010-08-13 14:45:00,66.05,66.07,65.95,65.95,2800.0,64.006,64.0254,63.9091,63.9091,2800.0
2010-08-13 14:50:00,65.92,66.04,65.92,65.94,4200.0,63.88,63.9963,63.88,63.8994,4200.0
2010-08-13 14:55:00,65.93,66.03,65.88,66.03,2700.0,63.8897,63.9866,63.8412,63.9866,2700.0
2010-08-13 15:00:00,66.01,66.01,65.92,65.99,2200.0,63.9672,63.9672,63.88,63.9478,2200.0
2010-08-13 15:05:00,66.01,66.03,65.91,65.94,8800.0,63.9672,63.9866,63.8703,63.8994,8800.0
2010-08-13 15:10:00,65.94,65.98,65.85,65.85,4300.0,63.8994,63.9382,63.8122,63.8122,4300.0
2010-08-13 15:15:00,65.85,65.97,65.85,65.9,2700.0,63.8122,63.9285,63.8122,63.8606,2700.0
2010-08-13 15:20:00,65.89,66.05,65.89,65.98,4600.0,63.8509,64.006,63.8509,63.9382,4600.0
2010-08-13 15:25:00,65.95,66.0,65.89,65.98,5300.0,63.9091,63.9575,63.8509,63.9382,5300.0
2010-08-13 15:30:00,65.96,66.01,65.84,65.93,14500.0,63.9188,63.9672,63.8025,63.8897,14500.0
2010-08-13 15:35:00,65.95,66.05,65.83,66.04,5700.0,63.9091,64.006,63.7928,63.9963,5700.0
2010-08-13 15:40:00,66.03,66.03,65.92,65.96,8000.0,63.9866,63.9866,63.88,63.9188,8000.0
2010-08-13 15:45:00,65.94,66.0,65.8,65.88,10800.0,63.8994,63.9575,63.7637,63.8412,10800.0
2010-08-13 15:50:00,65.84,65.92,65.5,65.5,30300.0,63.8025,63.88,63.473,63.473,30300.0
2010-08-13 15:55:00,65.5,65.57,65.36,65.46,35900.0,63.473,63.5408,63.3373,63.4342,35900.0
2010-08-16 09:30:00,64.91,65.49,64.53,65.07,17800.0,62.9013,63.4633,62.533,63.0563,17800.0
2010-08-16 09:35:00,65.2,65.53,65.14,65.53,3700.0,63.1823,63.5021,63.1241,63.5021,3700.0
2010-08-16 09:40:00,65.51,66.21,65.51,66.2,6200.0,63.4827,64.161,63.4827,64.1513,6200.0
2010-08-16 09:45:00,66.06,67.16,66.06,67.04,17500.0,64.0157,65.0816,64.0157,64.9653,17500.0
2010-08-16 09:50:00,67.01,67.01,66.62,66.86,12600.0,64.9363,64.9363,64.5583,64.7909,12600.0
2010-08-16 09:55:00,66.92,67.05,66.74,66.91,7600.0,64.8491,64.975,64.6746,64.8394,7600.0
2010-08-16 10:00:00,66.83,66.83,66.46,66.8,12000.0,64.7618,64.7618,64.4033,64.7328,12000.0
2010-08-16 10:05:00,66.74,67.21,66.74,67.14,10900.0,64.6746,65.1301,64.6746,65.0623,10900.0
2010-08-16 10:10:00,67.2,67.45,67.0,67.04,21900.0,65.1204,65.3627,64.9266,64.9653,21900.0
2010-08-16 10:15:00,67.1,67.19,66.76,67.19,6500.0,65.0235,65.1107,64.694,65.1107,6500.0
2010-08-16 10:20:00,67.16,67.25,67.0,67.19,9800.0,65.0816,65.1688,64.9266,65.1107,9800.0
2010-08-16 10:25:00,67.23,67.25,67.05,67.07,6500.0,65.1495,65.1688,64.975,64.9944,6500.0
2010-08-16 10:30:00,67.08,67.3,67.07,67.3,6900.0,65.0041,65.2173,64.9944,65.2173,6900.0
2010-08-16 10:35:00,67.3,67.44,67.25,67.36,5700.0,65.2173,65.353,65.1688,65.2754,5700.0
2010-08-16 10:40:00,67.4,67.43,67.31,67.38,5600.0,65.3142,65.3433,65.227,65.2948,5600.0
2010-08-16 10:45:00,67.35,67.4,67.24,67.29,3000.0,65.2658,65.3142,65.1592,65.2076,3000.0
2010-08-16 10:50:00,67.3,67.36,67.14,67.23,10800.0,65.2173,65.2754,65.0623,65.1495,10800.0
2010-08-16 10:55:00,67.16,67.32,67.11,67.26,5700.0,65.0816,65.2367,65.0332,65.1785,5700.0
2010-08-16 11:00:00,67.24,67.35,66.97,66.97,8900.0,65.1592,65.2658,64.8975,64.8975,8900.0
2010-08-16 11:05:00,67.01,67.14,66.81,66.89,7000.0,64.9363,65.0623,64.7425,64.82,7000.0
2010-08-16 11:10:00,66.84,67.1,66.84,66.99,4000.0,64.7715,65.0235,64.7715,64.9169,4000.0
2010-08-16 11:15:00,67.0,67.1,66.95,67.0,1500.0,64.9266,65.0235,64.8781,64.9266,1500.0
2010-08-16 11:20:00,66.96,67.12,66.9,67.12,4300.0,64.8878,65.0429,64.8297,65.0429,4300.0
2010-08-16 11:25:00,67.06,67.21,66.98,67.17,10100.0,64.9847,65.1301,64.9072,65.0913,10100.0
2010-08-16 11:30:00,67.2,67.25,67.19,67.22,1500.0,65.1204,65.1688,65.1107,65.1398,1500.0
2010-08-16 11:35:00,67.24,67.4,67.24,67.26,4600.0,65.1592,65.3142,65.1592,65.1785,4600.0
2010-08-16 11:40:00,67.23,67.34,67.17,67.28,5500.0,65.1495,65.2561,65.0913,65.1979,5500.0
2010-08-16 11:45:00,67.29,67.56,67.29,67.43,9900.0,65.2076,65.4693,65.2076,65.3433,9900.0
2010-08-16 11:50:00,67.49,67.87,67.49,67.79,16500.0,65.4014,65.7697,65.4014,65.6921,16500.0
2010-08-16 11:55:00,67.8,67.94,67.73,67.83,8000.0,65.7018,65.8375,65.634,65.7309,8000.0
2010-08-16 12:00:00,67.79,67.79,67.64,67.64,5600.0,65.6921,65.6921,65.5468,65.5468,5600.0
2010-08-16 12:05:00,67.67,67.7,67.6,67.65,36600.0,65.5759,65.6049,65.508,65.5565,36600.0
2010-08-16 12:10:00,67.61,67.65,67.58,67.63,3400.0,65.5177,65.5565,65.4886,65.5371,3400.0
2010-08-16 12:15:00,67.6,67.6,67.47,67.53,4900.0,65.508,65.508,65.382,65.4402,4900.0
2010-08-16 12:20:00,67.54,67.6,67.45,67.53,10300.0,65.4499,65.508,65.3627,65.4402,10300.0
2010-08-16 12:25:00,67.54,67.75,67.53,67.62,9500.0,65.4499,65.6534,65.4402,65.5274,9500.0
2010-08-16 12:30:00,67.62,67.75,67.55,67.71,12900.0,65.5274,65.6534,65.4596,65.6146,12900.0
2010-08-16 12:35:00,67.73,67.91,67.53,67.58,13800.0,65.634,65.8084,65.4402,65.4886,13800.0
2010-08-16 12:40:00,67.62,67.62,67.45,67.5,6300.0,65.5274,65.5274,65.3627,65.4111,6300.0
2010-08-16 12:45:00,67.43,67.51,67.37,67.37,3000.0,65.3433,65.4208,65.2851,65.2851,3000.0
2010-08-16 12:50:00,67.38,67.4,67.23,67.28,5200.0,65.2948,65.3142,65.1495,65.1979,5200.0
2010-08-16 12:55:00,67.25,67.29,67.1,67.23,1800.0,65.1688,65.2076,65.0235,65.1495,1800.0
2010-08-16 13:00:00,67.26,67.32,67.2,67.24,2500.0,65.1785,65.2367,65.1204,65.1592,2500.0
2010-08-16 13:05:00,67.18,67.3,67.18,67.29,4100.0,65.101,65.2173,65.101,65.2076,4100.0
2010-08-16 13:10:00,67.29,67.32,67.2,67.2,3600.0,65.2076,65.2367,65.1204,65.1204,3600.0
2010-08-16 13:15:00,67.21,67.21,67.2,67.21,1000.0,65.1301,65.1301,65.1204,65.1301,1000.0
2010-08-16 13:20:00,67.17,67.24,67.15,67.24,1500.0,65.0913,65.1592,65.0719,65.1592,1500.0
2010-08-16 13:25:00,67.28,67.28,67.19,67.25,5700.0,65.1979,65.1979,65.1107,65.1688,5700.0
2010-08-16 13:30:00,67.28,67.28,67.19,67.19,2000.0,65.1979,65.1979,65.1107,65.1107,2000.0
2010-08-16 13:35:00,67.22,67.28,67.13,67.26,2400.0,65.1398,65.1979,65.0526,65.1785,2400.0
2010-08-16 13:40:00,67.28,67.34,67.23,67.26,10800.0,65.1979,65.2561,65.1495,65.1785,10800.0
2010-08-16 13:45:00,67.27,67.28,67.18,67.18,1500.0,65.1882,65.1979,65.101,65.101,1500.0
2010-08-16 13:50:00,67.16,67.2,67.06,67.1,1700.0,65.0816,65.1204,64.9847,65.0235,1700.0
2010-08-16 13:55:00,67.15,67.15,67.08,67.15,1300.0,65.0719,65.0719,65.0041,65.0719,1300.0
2010-08-16 14:00:00,67.17,67.27,67.17,67.2,3500.0,65.0913,65.1882,65.0913,65.1204,3500.0
2010-08-16 14:05:00,67.2,67.2,66.95,67.03,3600.0,65.1204,65.1204,64.8781,64.9557,3600.0
2010-08-16 14:10:00,67.02,67.04,66.86,66.96,2900.0,64.946,64.9653,64.7909,64.8878,2900.0
2010-08-16 14:15:00,67.0,67.09,66.95,67.04,2100.0,64.9266,65.0138,64.8781,64.9653,2100.0
2010-08-16 14:20:00,67.04,67.04,66.97,67.04,1700.0,64.9653,64.9653,64.8975,64.9653,1700.0
2010-08-16 14:25:00,67.02,67.08,67.01,67.03,2000.0,64.946,65.0041,64.9363,64.9557,2000.0
2010-08-16 14:30:00,67.05,67.08,66.94,66.94,800.0,64.975,65.0041,64.8684,64.8684,800.0
2010-08-16 14:35:00,66.9,66.94,66.77,66.91,5500.0,64.8297,64.8684,64.7037,64.8394,5500.0
2010-08-16 14:40:00,66.99,66.99,66.84,66.89,1700.0,64.9169,64.9169,64.7715,64.82,1700.0
2010-08-16 14:45:00,66.93,67.02,66.92,66.92,2300.0,64.8588,64.946,64.8491,64.8491,2300.0
2010-08-16 14:50:00,66.93,66.93,66.7,66.73,10400.0,64.8588,64.8588,64.6359,64.6649,10400.0
2010-08-16 14:55:00,66.74,66.9,66.56,66.56,8600.0,64.6746,64.8297,64.5002,64.5002,8600.0
2010-08-16 15:00:00,66.66,66.79,66.65,66.69,7300.0,64.5971,64.7231,64.5874,64.6262,7300.0
2010-08-16 15:05:00,66.7,66.73,66.55,66.61,3900.0,64.6359,64.6649,64.4905,64.5487,3900.0
2010-08-16 15:10:00,66.61,66.61,66.17,66.29,7400.0,64.5487,64.5487,64.1223,64.2386,7400.0
2010-08-16 15:15:00,66.24,66.65,66.22,66.63,6400.0,64.1901,64.5874,64.1707,64.568,6400.0
2010-08-16 15:20:00,66.58,66.58,66.35,66.55,5500.0,64.5196,64.5196,64.2967,64.4905,5500.0
2010-08-16 15:25:00,66.6,66.92,66.49,66.92,6900.0,64.539,64.8491,64.4324,64.8491,6900.0
2010-08-16 15:30:00,66.85,66.96,66.69,66.75,4200.0,64.7812,64.8878,64.6262,64.6843,4200.0
2010-08-16 15:35:00,66.76,66.98,66.76,66.87,5700.0,64.694,64.9072,64.694,64.8006,5700.0
2010-08-16 15:40:00,66.82,67.02,66.73,66.97,5500.0,64.7522,64.946,64.6649,64.8975,5500.0
2010-08-16 15:45:00,66.98,67.04,66.84,66.92,10300.0,64.9072,64.9653,64.7715,64.8491,10300.0
2010-08-16 15:50:00,66.93,67.03,66.87,66.87,8000.0,64.8588,64.9557,64.8006,64.8006,8000.0
2010-08-16 15:55:00,66.93,67.02,66.89,67.0,17400.0,64.8588,64.946,64.82,64.9266,17400.0
2010-08-17 09:30:00,68.19,68.75,67.85,68.51,28300.0,66.0798,66.6224,65.7503,66.3899,28300.0
2010-08-17 09:35:00,68.59,69.52,68.44,69.14,61900.0,66.4674,67.3686,66.322,67.0004,61900.0
2010-08-17 09:40:00,69.14,69.18,68.86,68.94,43500.0,67.0004,67.0391,66.729,66.8065,43500.0
2010-08-17 09:45:00,68.94,69.16,68.81,69.12,114400.0,66.8065,67.0197,66.6806,66.981,114400.0
2010-08-17 09:50:00,69.12,69.89,69.12,69.35,53100.0,66.981,67.7271,66.981,67.2039,53100.0
2010-08-17 09:55:00,69.36,69.36,68.9,69.09,29200.0,67.2136,67.2136,66.7678,66.9519,29200.0
2010-08-17 10:00:00,69.24,69.3,69.0,69.19,22000.0,67.0973,67.1554,66.8647,67.0488,22000.0
2010-08-17 10:05:00,69.22,69.29,68.94,69.05,75200.0,67.0779,67.1457,66.8065,66.9131,75200.0
2010-08-17 10:10:00,69.01,69.59,68.96,69.45,95500.0,66.8744,67.4364,66.8259,67.3008,95500.0
2010-08-17 10:15:00,69.44,69.49,69.25,69.27,32900.0,67.2911,67.3395,67.107,67.1263,32900.0
2010-08-17 10:20:00,69.29,69.49,68.93,69.46,49100.0,67.1457,67.3395,66.7969,67.3105,49100.0
2010-08-17 10:25:00,69.45,69.64,69.37,69.55,14200.0,67.3008,67.4849,67.2232,67.3977,14200.0
2010-08-17 10:30:00,69.5,69.55,69.35,69.55,11000.0,67.3492,67.3977,67.2039,67.3977,11000.0
2010-08-17 10:35:00,69.56,69.6,69.45,69.5,18600.0,67.4074,67.4461,67.3008,67.3492,18600.0
2010-08-17 10:40:00,69.5,69.58,69.48,69.52,21800.0,67.3492,67.4267,67.3298,67.3686,21800.0
2010-08-17 10:45:00,69.52,69.58,69.45,69.53,57000.0,67.3686,67.4267,67.3008,67.3783,57000.0
2010-08-17 10:50:00,69.55,69.69,69.44,69.57,33100.0,67.3977,67.5333,67.2911,67.4171,33100.0
2010-08-17 10:55:00,69.59,69.77,69.57,69.75,24800.0,67.4364,67.6109,67.4171,67.5915,24800.0
2010-08-17 11:00:00,69.76,69.85,69.7,69.74,20900.0,67.6012,67.6884,67.543,67.5818,20900.0
2010-08-17 11:05:00,69.76,70.24,69.71,70.2,92300.0,67.6012,68.0663,67.5527,68.0276,92300.0
2010-08-17 11:10:00,70.22,70.32,70.06,70.15,23100.0,68.0469,68.1438,67.8919,67.9791,23100.0
2010-08-17 11:15:00,70.22,70.22,69.85,70.06,32600.0,68.0469,68.0469,67.6884,67.8919,32600.0
2010-08-17 11:20:00,70.1,70.25,70.07,70.24,17600.0,67.9307,68.076,67.9016,68.0663,17600.0
2010-08-17 11:25:00,70.2,70.25,70.02,70.08,25400.0,68.0276,68.076,67.8531,67.9113,25400.0
2010-08-17 11:30:00,70.08,70.18,70.0,70.09,22900.0,67.9113,68.0082,67.8337,67.921,22900.0
2010-08-17 11:35:00,70.01,70.15,70.01,70.06,9100.0,67.8434,67.9791,67.8434,67.8919,9100.0
2010-08-17 11:40:00,70.04,70.08,69.81,69.85,10000.0,67.8725,67.9113,67.6496,67.6884,10000.0
2010-08-17 11:45:00,69.86,70.0,69.78,70.0,7500.0,67.6981,67.8337,67.6206,67.8337,7500.0
2010-08-17 11:50:00,70.0,70.1,69.88,69.96,9600.0,67.8337,67.9307,67.7175,67.795,9600.0
2010-08-17 11:55:00,69.93,70.01,69.84,69.93,7100.0,67.7659,67.8434,67.6787,67.7659,7100.0
2010-08-17 12:00:00,69.95,69.98,69.86,69.92,2900.0,67.7853,67.8144,67.6981,67.7562,2900.0
2010-08-17 12:05:00,69.9,70.02,69.87,70.0,16800.0,67.7368,67.8531,67.7078,67.8337,16800.0
2010-08-17 12:10:00,69.93,70.05,69.82,69.89,18200.0,67.7659,67.8822,67.6593,67.7271,18200.0
2010-08-17 12:15:00,69.88,69.89,69.6,69.75,9400.0,67.7175,67.7271,67.4461,67.5915,9400.0
2010-08-17 12:20:00,69.57,69.7,69.57,69.63,2200.0,67.4171,67.543,67.4171,67.4752,2200.0
2010-08-17 12:25:00,69.57,69.63,69.42,69.5,6700.0,67.4171,67.4752,67.2717,67.3492,6700.0
2010-08-17 12:30:00,69.43,69.5,69.43,69.5,9000.0,67.2814,67.3492,67.2814,67.3492,9000.0
2010-08-17 12:35:00,69.5,69.55,69.45,69.52,16000.0,67.3492,67.3977,67.3008,67.3686,16000.0
2010-08-17 12:40:00,69.58,69.71,69.55,69.6,11700.0,67.4267,67.5527,67.3977,67.4461,11700.0
2010-08-17 12:45:00,69.44,69.49,69.3,69.49,2400.0,67.2911,67.3395,67.1554,67.3395,2400.0
2010-08-17 12:50:00,69.46,69.5,69.45,69.49,4900.0,67.3105,67.3492,67.3008,67.3395,4900.0
2010-08-17 12:55:00,69.43,69.52,69.39,69.52,3000.0,67.2814,67.3686,67.2426,67.3686,3000.0
2010-08-17 13:00:00,69.55,69.71,69.49,69.6,5400.0,67.3977,67.5527,67.3395,67.4461,5400.0
2010-08-17 13:05:00,69.6,69.64,69.56,69.6,1900.0,67.4461,67.4849,67.4074,67.4461,1900.0
2010-08-17 13:10:00,69.64,69.64,69.53,69.61,5400.0,67.4849,67.4849,67.3783,67.4558,5400.0
2010-08-17 13:15:00,69.6,69.71,69.55,69.56,18000.0,67.4461,67.5527,67.3977,67.4074,18000.0
2010-08-17 13:20:00,69.55,69.65,69.55,69.55,8700.0,67.3977,67.4946,67.3977,67.3977,8700.0
2010-08-17 13:25:00,69.56,69.71,69.53,69.69,17200.0,67.4074,67.5527,67.3783,67.5333,17200.0
2010-08-17 13:30:00,69.6,69.72,69.34,69.7,17700.0,67.4461,67.5624,67.1942,67.543,17700.0
2010-08-17 13:35:00,69.72,69.77,69.57,69.77,15900.0,67.5624,67.6109,67.4171,67.6109,15900.0
2010-08-17 13:40:00,69.75,69.95,69.71,69.95,24000.0,67.5915,67.7853,67.5527,67.7853,24000.0
2010-08-17 13:45:00,69.95,70.04,69.86,69.93,17200.0,67.7853,67.8725,67.6981,67.7659,17200.0
2010-08-17 13:50:00,69.96,69.96,69.63,69.64,11900.0,67.795,67.795,67.4752,67.4849,11900.0
2010-08-17 13:55:00,69.7,69.76,69.65,69.7,5600.0,67.543,67.6012,67.4946,67.543,5600.0
2010-08-17 14:00:00,69.73,69.85,69.72,69.79,10600.0,67.5721,67.6884,67.5624,67.6302,10600.0
2010-08-17 14:05:00,69.75,69.85,69.73,69.85,7400.0,67.5915,67.6884,67.5721,67.6884,7400.0
2010-08-17 14:10:00,69.86,70.0,69.81,69.95,13600.0,67.6981,67.8337,67.6496,67.7853,13600.0
2010-08-17 14:15:00,69.98,69.98,69.78,69.93,6400.0,67.8144,67.8144,67.6206,67.7659,6400.0
2010-08-17 14:20:00,69.94,69.99,69.89,69.89,4700.0,67.7756,67.8241,67.7271,67.7271,4700.0
2010-08-17 14:25:00,69.89,70.0,69.83,69.93,13100.0,67.7271,67.8337,67.669,67.7659,13100.0
2010-08-17 14:30:00,69.93,69.99,69.9,69.93,3600.0,67.7659,67.8241,67.7368,67.7659,3600.0
2010-08-17 14:35:00,69.94,69.95,69.89,69.9,8500.0,67.7756,67.7853,67.7271,67.7368,8500.0
2010-08-17 14:40:00,69.9,69.94,69.82,69.84,8000.0,67.7368,67.7756,67.6593,67.6787,8000.0
2010-08-17 14:45:00,69.85,69.94,69.83,69.93,3200.0,67.6884,67.7756,67.669,67.7659,3200.0
2010-08-17 14:50:00,69.93,70.0,69.92,70.0,18200.0,67.7659,67.8337,67.7562,67.8337,18200.0
2010-08-17 14:55:00,69.99,70.0,69.79,69.79,13800.0,67.8241,67.8337,67.6302,67.6302,13800.0
2010-08-17 15:00:00,69.84,69.94,69.81,69.85,7400.0,67.6787,67.7756,67.6496,67.6884,7400.0
2010-08-17 15:05:00,69.87,69.87,69.69,69.71,13300.0,67.7078,67.7078,67.5333,67.5527,13300.0
2010-08-17 15:10:00,69.68,69.72,69.21,69.35,11200.0,67.5236,67.5624,67.0682,67.2039,11200.0
2010-08-17 15:15:00,69.35,69.48,69.31,69.31,10200.0,67.2039,67.3298,67.1651,67.1651,10200.0
2010-08-17 15:20:00,69.32,69.5,69.22,69.49,10000.0,67.1748,67.3492,67.0779,67.3395,10000.0
2010-08-17 15:25:00,69.5,69.69,69.46,69.69,8900.0,67.3492,67.5333,67.3105,67.5333,8900.0
2010-08-17 15:30:00,69.68,69.77,69.61,69.61,18300.0,67.5236,67.6109,67.4558,67.4558,18300.0
2010-08-17 15:35:00,69.59,69.59,69.1,69.25,23200.0,67.4364,67.4364,66.9616,67.107,23200.0
2010-08-17 15:40:00,69.24,69.25,69.1,69.18,35100.0,67.0973,67.107,66.9616,67.0391,35100.0
2010-08-17 15:45:00,69.14,69.33,69.14,69.23,16700.0,67.0004,67.1845,67.0004,67.0876,16700.0
2010-08-17 15:50:00,69.25,69.43,69.15,69.15,24600.0,67.107,67.2814,67.0101,67.0101,24600.0
2010-08-17 15:55:00,69.16,69.35,69.09,69.1,44500.0,67.0197,67.2039,66.9519,66.9616,44500.0
2010-08-18 09:30:00,69.83,69.83,68.65,68.95,15800.0,67.669,67.669,66.5255,66.8162,15800.0
2010-08-18 09:35:00,69.0,69.0,68.8,68.99,4100.0,66.8647,66.8647,66.6709,66.855,4100.0
2010-08-18 09:40:00,68.96,68.99,68.71,68.95,5400.0,66.8259,66.855,66.5837,66.8162,5400.0
2010-08-18 09:45:00,68.95,69.19,68.89,69.13,3300.0,66.8162,67.0488,66.7581,66.9907,3300.0
2010-08-18 09:50:00,69.13,69.14,68.97,69.05,6600.0,66.9907,67.0004,66.8356,66.9131,6600.0
2010-08-18 09:55:00,69.05,69.19,69.01,69.18,7500.0,66.9131,67.0488,66.8744,67.0391,7500.0
2010-08-18 10:00:00,69.15,69.41,69.04,69.39,25400.0,67.0101,67.262,66.9035,67.2426,25400.0
2010-08-18 10:05:00,69.37,69.94,69.33,69.59,10800.0,67.2232,67.7756,67.1845,67.4364,10800.0
2010-08-18 10:10:00,69.68,69.88,69.63,69.7,30200.0,67.5236,67.7175,67.4752,67.543,30200.0
2010-08-18 10:15:00,69.7,69.85,69.7,69.8,17200.0,67.543,67.6884,67.543,67.6399,17200.0
2010-08-18 10:20:00,69.8,69.87,69.8,69.87,23600.0,67.6399,67.7078,67.6399,67.7078,23600.0
2010-08-18 10:25:00,69.81,69.84,69.5,69.56,13200.0,67.6496,67.6787,67.3492,67.4074,13200.0
2010-08-18 10:30:00,69.62,69.78,69.52,69.78,9500.0,67.4655,67.6206,67.3686,67.6206,9500.0
2010-08-18 10:35:00,69.73,70.25,69.7,69.96,28200.0,67.5721,68.076,67.543,67.795,28200.0
2010-08-18 10:40:00,69.96,70.0,69.8,69.94,8700.0,67.795,67.8337,67.6399,67.7756,8700.0
2010-08-18 10:45:00,69.94,69.94,69.69,69.76,7800.0,67.7756,67.7756,67.5333,67.6012,7800.0
2010-08-18 10:50:00,69.71,69.78,69.35,69.75,8300.0,67.5527,67.6206,67.2039,67.5915,8300.0
2010-08-18 10:55:00,69.63,69.8,69.48,69.8,17800.0,67.4752,67.6399,67.3298,67.6399,17800.0
2010-08-18 11:00:00,69.78,69.99,69.68,69.96,16100.0,67.6206,67.8241,67.5236,67.795,16100.0
2010-08-18 11:05:00,69.99,70.01,69.9,69.91,16700.0,67.8241,67.8434,67.7368,67.7465,16700.0
2010-08-18 11:10:00,69.9,70.02,69.88,69.97,10300.0,67.7368,67.8531,67.7175,67.8047,10300.0
2010-08-18 11:15:00,69.96,69.96,69.74,69.75,2900.0,67.795,67.795,67.5818,67.5915,2900.0
2010-08-18 11:20:00,69.81,69.9,69.57,69.68,5900.0,67.6496,67.7368,67.4171,67.5236,5900.0
2010-08-18 11:25:00,69.81,69.84,69.59,69.63,2000.0,67.6496,67.6787,67.4364,67.4752,2000.0
2010-08-18 11:30:00,69.65,69.8,69.6,69.75,1400.0,67.4946,67.6399,67.4461,67.5915,1400.0
2010-08-18 11:35:00,69.68,69.68,69.53,69.54,3600.0,67.5236,67.5236,67.3783,67.388,3600.0
2010-08-18 11:40:00,69.6,69.79,69.6,69.75,3000.0,67.4461,67.6302,67.4461,67.5915,3000.0
2010-08-18 11:45:00,69.72,69.81,69.66,69.81,1300.0,67.5624,67.6496,67.5043,67.6496,1300.0
2010-08-18 11:50:00,69.87,69.87,69.54,69.74,8800.0,67.7078,67.7078,67.388,67.5818,8800.0
2010-08-18 11:55:00,69.73,69.75,69.66,69.68,1900.0,67.5721,67.5915,67.5043,67.5236,1900.0
2010-08-18 12:00:00,69.7,69.77,69.67,69.68,3000.0,67.543,67.6109,67.514,67.5236,3000.0
2010-08-18 12:05:00,69.69,69.75,69.63,69.68,3000.0,67.5333,67.5915,67.4752,67.5236,3000.0
2010-08-18 12:10:00,69.69,69.69,69.48,69.48,3600.0,67.5333,67.5333,67.3298,67.3298,3600.0
2010-08-18 12:15:00,69.48,69.58,69.42,69.57,5200.0,67.3298,67.4267,67.2717,67.4171,5200.0
2010-08-18 12:20:00,69.57,69.59,69.45,69.54,3400.0,67.4171,67.4364,67.3008,67.388,3400.0
2010-08-18 12:25:00,69.5,69.59,69.47,69.58,1500.0,67.3492,67.4364,67.3201,67.4267,1500.0
2010-08-18 12:30:00,69.55,69.7,69.5,69.57,7700.0,67.3977,67.543,67.3492,67.4171,7700.0
2010-08-18 12:35:00,69.53,69.56,69.4,69.52,7000.0,67.3783,67.4074,67.2523,67.3686,7000.0
2010-08-18 12:40:00,69.49,69.61,69.49,69.54,2100.0,67.3395,67.4558,67.3395,67.388,2100.0
2010-08-18 12:45:00,69.54,69.64,69.41,69.63,3500.0,67.388,67.4849,67.262,67.4752,3500.0
2010-08-18 12:50:00,69.64,69.75,69.63,69.68,2300.0,67.4849,67.5915,67.4752,67.5236,2300.0
2010-08-18 12:55:00,69.73,69.94,69.73,69.78,1400.0,67.5721,67.7756,67.5721,67.6206,1400.0
2010-08-18 13:00:00,69.78,69.89,69.7,69.85,5300.0,67.6206,67.7271,67.543,67.6884,5300.0
2010-08-18 13:05:00,69.82,69.98,69.82,69.97,3600.0,67.6593,67.8144,67.6593,67.8047,3600.0
2010-08-18 13:10:00,69.98,69.99,69.81,69.85,5500.0,67.8144,67.8241,67.6496,67.6884,5500.0
2010-08-18 13:15:00,69.85,69.9,69.84,69.9,2000.0,67.6884,67.7368,67.6787,67.7368,2000.0
2010-08-18 13:20:00,69.93,69.93,69.78,69.81,7500.0,67.7659,67.7659,67.6206,67.6496,7500.0
2010-08-18 13:25:00,69.8,69.88,69.8,69.8,9700.0,67.6399,67.7175,67.6399,67.6399,9700.0
2010-08-18 13:30:00,69.83,69.85,69.76,69.78,4400.0,67.669,67.6884,67.6012,67.6206,4400.0
2010-08-18 13:35:00,69.76,69.78,69.63,69.66,3000.0,67.6012,67.6206,67.4752,67.5043,3000.0
2010-08-18 13:40:00,69.63,69.69,69.62,69.64,4500.0,67.4752,67.5333,67.4655,67.4849,4500.0
2010-08-18 13:45:00,69.64,69.87,69.64,69.87,37800.0,67.4849,67.7078,67.4849,67.7078,37800.0
2010-08-18 13:50:00,69.89,69.9,69.76,69.81,5900.0,67.7271,67.7368,67.6012,67.6496,5900.0
2010-08-18 13:55:00,69.75,69.78,69.69,69.78,2900.0,67.5915,67.6206,67.5333,67.6206,2900.0
2010-08-18 14:00:00,69.87,69.87,69.5,69.57,3500.0,67.7078,67.7078,67.3492,67.4171,3500.0
2010-08-18 14:05:00,69.6,69.68,69.55,69.64,2700.0,67.4461,67.5236,67.3977,67.4849,2700.0
2010-08-18 14:10:00,69.62,69.91,69.57,69.91,6600.0,67.4655,67.7465,67.4171,67.7465,6600.0
2010-08-18 14:15:00,69.83,69.85,69.83,69.85,300.0,67.669,67.6884,67.669,67.6884,300.0
2010-08-18 14:20:00,69.86,69.94,69.84,69.89,3100.0,67.6981,67.7756,67.6787,67.7271,3100.0
2010-08-18 14:25:00,69.89,69.97,69.82,69.85,2700.0,67.7271,67.8047,67.6593,67.6884,2700.0
2010-08-18 14:30:00,69.8,69.82,69.61,69.79,2900.0,67.6399,67.6593,67.4558,67.6302,2900.0
2010-08-18 14:35:00,69.8,69.92,69.78,69.87,1800.0,67.6399,67.7562,67.6206,67.7078,1800.0
2010-08-18 14:40:00,69.92,69.93,69.74,69.74,3000.0,67.7562,67.7659,67.5818,67.5818,3000.0
2010-08-18 14:45:00,69.68,69.83,69.57,69.69,5000.0,67.5236,67.669,67.4171,67.5333,5000.0
2010-08-18 14:50:00,69.67,69.84,69.61,69.71,4900.0,67.514,67.6787,67.4558,67.5527,4900.0
2010-08-18 14:55:00,69.66,69.7,69.56,69.56,3900.0,67.5043,67.543,67.4074,67.4074,3900.0
2010-08-18 15:00:00,69.58,69.77,69.58,69.65,4400.0,67.4267,67.6109,67.4267,67.4946,4400.0
2010-08-18 15:05:00,69.69,69.69,69.49,69.49,4000.0,67.5333,67.5333,67.3395,67.3395,4000.0
2010-08-18 15:10:00,69.49,69.56,69.4,69.5,16700.0,67.3395,67.4074,67.2523,67.3492,16700.0
2010-08-18 15:15:00,69.6,69.6,69.45,69.48,7900.0,67.4461,67.4461,67.3008,67.3298,7900.0
2010-08-18 15:20:00,69.48,69.68,69.46,69.53,13700.0,67.3298,67.5236,67.3105,67.3783,13700.0
2010-08-18 15:25:00,69.54,69.71,69.5,69.67,16600.0,67.388,67.5527,67.3492,67.514,16600.0
2010-08-18 15:30:00,69.65,69.88,69.65,69.8,13800.0,67.4946,67.7175,67.4946,67.6399,13800.0
2010-08-18 15:35:00,69.79,69.79,69.62,69.69,13300.0,67.6302,67.6302,67.4655,67.5333,13300.0
2010-08-18 15:40:00,69.66,69.76,69.55,69.76,13100.0,67.5043,67.6012,67.3977,67.6012,13100.0
2010-08-18 15:45:00,69.7,69.74,69.57,69.69,13400.0,67.543,67.5818,67.4171,67.5333,13400.0
2010-08-18 15:50:00,69.66,69.94,69.66,69.88,28300.0,67.5043,67.7756,67.5043,67.7175,28300.0
2010-08-18 15:55:00,69.89,69.99,69.82,69.85,24300.0,67.7271,67.8241,67.6593,67.6884,24300.0
2010-08-19 09:30:00,69.01,69.25,68.65,69.13,17100.0,66.8744,67.107,66.5255,66.9907,17100.0
2010-08-19 09:35:00,69.21,69.42,68.8,68.94,26000.0,67.0682,67.2717,66.6709,66.8065,26000.0
2010-08-19 09:40:00,68.94,69.34,68.89,69.32,10300.0,66.8065,67.1942,66.7581,67.1748,10300.0
2010-08-19 09:45:00,69.24,69.25,68.97,69.07,10700.0,67.0973,67.107,66.8356,66.9325,10700.0
2010-08-19 09:50:00,69.07,69.07,68.7,68.91,14000.0,66.9325,66.9325,66.574,66.7775,14000.0
2010-08-19 09:55:00,68.96,69.14,68.89,69.07,4400.0,66.8259,67.0004,66.7581,66.9325,4400.0
2010-08-19 10:00:00,69.02,69.02,68.55,68.64,42300.0,66.8841,66.8841,66.4286,66.5158,42300.0
2010-08-19 10:05:00,68.75,68.91,68.59,68.88,8900.0,66.6224,66.7775,66.4674,66.7484,8900.0
2010-08-19 10:10:00,68.78,69.0,68.78,68.92,5300.0,66.6515,66.8647,66.6515,66.7872,5300.0
2010-08-19 10:15:00,68.93,69.2,68.88,69.2,8300.0,66.7969,67.0585,66.7484,67.0585,8300.0
2010-08-19 10:20:00,69.17,69.18,68.91,68.92,4500.0,67.0294,67.0391,66.7775,66.7872,4500.0
2010-08-19 10:25:00,68.97,68.97,68.66,68.75,9200.0,66.8356,66.8356,66.5352,66.6224,9200.0
2010-08-19 10:30:00,68.71,68.73,68.51,68.65,11800.0,66.5837,66.603,66.3899,66.5255,11800.0
2010-08-19 10:35:00,68.67,68.74,68.22,68.42,13500.0,66.5449,66.6127,66.1088,66.3026,13500.0
2010-08-19 10:40:00,68.36,68.57,68.2,68.36,7300.0,66.2445,66.448,66.0894,66.2445,7300.0
2010-08-19 10:45:00,68.39,68.7,68.36,68.67,15200.0,66.2736,66.574,66.2445,66.5449,15200.0
2010-08-19 10:50:00,68.62,68.62,68.4,68.43,7500.0,66.4965,66.4965,66.2833,66.3123,7500.0
2010-08-19 10:55:00,68.4,68.75,68.39,68.65,12400.0,66.2833,66.6224,66.2736,66.5255,12400.0
2010-08-19 11:00:00,68.63,68.76,68.35,68.36,11600.0,66.5061,66.6321,66.2348,66.2445,11600.0
2010-08-19 11:05:00,68.4,68.45,68.27,68.39,6800.0,66.2833,66.3317,66.1573,66.2736,6800.0
2010-08-19 11:10:00,68.43,68.46,68.11,68.11,11000.0,66.3123,66.3414,66.0022,66.0022,11000.0
2010-08-19 11:15:00,68.18,68.3,68.17,68.3,8900.0,66.0701,66.1864,66.0604,66.1864,8900.0
2010-08-19 11:20:00,68.31,68.37,68.25,68.36,4900.0,66.196,66.2542,66.1379,66.2445,4900.0
2010-08-19 11:25:00,68.4,68.5,68.34,68.5,7100.0,66.2833,66.3802,66.2251,66.3802,7100.0
2010-08-19 11:30:00,68.52,68.56,68.4,68.56,4400.0,66.3995,66.4383,66.2833,66.4383,4400.0
2010-08-19 11:35:00,68.54,68.58,68.39,68.52,5300.0,66.4189,66.4577,66.2736,66.3995,5300.0
2010-08-19 11:40:00,68.54,68.54,68.36,68.38,7100.0,66.4189,66.4189,66.2445,66.2639,7100.0
2010-08-19 11:45:00,68.39,68.5,68.28,68.33,6600.0,66.2736,66.3802,66.167,66.2154,6600.0
2010-08-19 11:50:00,68.29,68.4,68.2,68.2,11500.0,66.1767,66.2833,66.0894,66.0894,11500.0
2010-08-19 11:55:00,68.19,68.32,68.19,68.22,16700.0,66.0798,66.2057,66.0798,66.1088,16700.0
2010-08-19 12:00:00,68.28,68.34,68.22,68.25,3100.0,66.167,66.2251,66.1088,66.1379,3100.0
2010-08-19 12:05:00,68.21,68.41,68.11,68.41,6000.0,66.0991,66.293,66.0022,66.293,6000.0
2010-08-19 12:10:00,68.38,68.4,68.11,68.15,8900.0,66.2639,66.2833,66.0022,66.041,8900.0
2010-08-19 12:15:00,68.15,68.35,68.1,68.35,3600.0,66.041,66.2348,65.9925,66.2348,3600.0
2010-08-19 12:20:00,68.37,68.37,68.19,68.22,1700.0,66.2542,66.2542,66.0798,66.1088,1700.0
2010-08-19 12:25:00,68.23,68.26,68.13,68.17,3100.0,66.1185,66.1476,66.0216,66.0604,3100.0
2010-08-19 12:30:00,68.2,68.36,68.16,68.32,4700.0,66.0894,66.2445,66.0507,66.2057,4700.0
2010-08-19 12:35:00,68.35,68.5,68.31,68.46,6000.0,66.2348,66.3802,66.196,66.3414,6000.0
2010-08-19 12:40:00,68.43,68.45,68.33,68.33,1800.0,66.3123,66.3317,66.2154,66.2154,1800.0
2010-08-19 12:45:00,68.33,68.42,68.23,68.41,3400.0,66.2154,66.3026,66.1185,66.293,3400.0
2010-08-19 12:50:00,68.35,68.35,68.11,68.18,8800.0,66.2348,66.2348,66.0022,66.0701,8800.0
2010-08-19 12:55:00,68.2,68.3,68.03,68.3,13100.0,66.0894,66.1864,65.9247,66.1864,13100.0
2010-08-19 13:00:00,68.28,68.38,68.22,68.37,7800.0,66.167,66.2639,66.1088,66.2542,7800.0
2010-08-19 13:05:00,68.42,68.43,68.1,68.15,4000.0,66.3026,66.3123,65.9925,66.041,4000.0
2010-08-19 13:10:00,68.11,68.26,68.07,68.1,5700.0,66.0022,66.1476,65.9635,65.9925,5700.0
2010-08-19 13:15:00,68.1,68.27,68.08,68.27,3900.0,65.9925,66.1573,65.9732,66.1573,3900.0
2010-08-19 13:20:00,68.23,68.32,68.13,68.25,3300.0,66.1185,66.2057,66.0216,66.1379,3300.0
2010-08-19 13:25:00,68.26,68.28,68.13,68.19,2400.0,66.1476,66.167,66.0216,66.0798,2400.0
2010-08-19 13:30:00,68.22,68.3,68.21,68.21,2500.0,66.1088,66.1864,66.0991,66.0991,2500.0
2010-08-19 13:35:00,68.16,68.16,68.11,68.16,4200.0,66.0507,66.0507,66.0022,66.0507,4200.0
2010-08-19 13:40:00,68.12,68.12,68.0,68.06,7200.0,66.0119,66.0119,65.8956,65.9538,7200.0
2010-08-19 13:45:00,68.08,68.08,68.01,68.06,3100.0,65.9732,65.9732,65.9053,65.9538,3100.0
2010-08-19 13:50:00,68.05,68.05,67.79,67.84,15600.0,65.9441,65.9441,65.6921,65.7406,15600.0
2010-08-19 13:55:00,67.89,67.93,67.79,67.85,5200.0,65.789,65.8278,65.6921,65.7503,5200.0
2010-08-19 14:00:00,67.81,67.87,67.64,67.79,4200.0,65.7115,65.7697,65.5468,65.6921,4200.0
2010-08-19 14:05:00,67.82,68.1,67.71,68.04,13800.0,65.7212,65.9925,65.6146,65.9344,13800.0
2010-08-19 14:10:00,68.04,68.09,67.98,67.98,2600.0,65.9344,65.9829,65.8763,65.8763,2600.0
2010-08-19 14:15:00,67.97,68.02,67.95,67.99,1500.0,65.8666,65.915,65.8472,65.8859,1500.0
2010-08-19 14:20:00,67.99,68.09,67.82,68.0,16000.0,65.8859,65.9829,65.7212,65.8956,16000.0
2010-08-19 14:25:00,67.95,67.95,67.76,67.78,6400.0,65.8472,65.8472,65.6631,65.6824,6400.0
2010-08-19 14:30:00,67.71,67.97,67.71,67.83,10000.0,65.6146,65.8666,65.6146,65.7309,10000.0
2010-08-19 14:35:00,67.89,67.9,67.8,67.86,8800.0,65.789,65.7987,65.7018,65.76,8800.0
2010-08-19 14:40:00,67.84,67.9,67.8,67.9,16600.0,65.7406,65.7987,65.7018,65.7987,16600.0
2010-08-19 14:45:00,67.89,68.05,67.83,68.0,25900.0,65.789,65.9441,65.7309,65.8956,25900.0
2010-08-19 14:50:00,67.99,68.0,67.91,67.92,11700.0,65.8859,65.8956,65.8084,65.8181,11700.0
2010-08-19 14:55:00,67.92,67.93,67.82,67.82,10500.0,65.8181,65.8278,65.7212,65.7212,10500.0
2010-08-19 15:00:00,67.83,68.07,67.8,67.94,18400.0,65.7309,65.9635,65.7018,65.8375,18400.0
2010-08-19 15:05:00,67.94,68.22,67.94,68.16,5800.0,65.8375,66.1088,65.8375,66.0507,5800.0
2010-08-19 15:10:00,68.11,68.22,68.0,68.22,12000.0,66.0022,66.1088,65.8956,66.1088,12000.0
2010-08-19 15:15:00,68.21,68.47,68.05,68.28,9800.0,66.0991,66.3511,65.9441,66.167,9800.0
2010-08-19 15:20:00,68.27,68.37,68.18,68.37,5000.0,66.1573,66.2542,66.0701,66.2542,5000.0
2010-08-19 15:25:00,68.4,68.4,68.12,68.12,3700.0,66.2833,66.2833,66.0119,66.0119,3700.0
2010-08-19 15:30:00,68.12,68.12,67.96,68.0,19200.0,66.0119,66.0119,65.8569,65.8956,19200.0
2010-08-19 15:35:00,68.0,68.0,67.81,67.96,10100.0,65.8956,65.8956,65.7115,65.8569,10100.0
2010-08-19 15:40:00,67.95,68.0,67.86,67.95,10900.0,65.8472,65.8956,65.76,65.8472,10900.0
2010-08-19 15:45:00,68.0,68.0,67.84,67.86,16300.0,65.8956,65.8956,65.7406,65.76,16300.0
2010-08-19 15:50:00,67.81,67.97,67.69,67.95,20400.0,65.7115,65.8666,65.5952,65.8472,20400.0
2010-08-19 15:55:00,67.94,67.95,67.7,67.7,41000.0,65.8375,65.8472,65.6049,65.6049,41000.0
2010-08-20 09:30:00,67.8,67.8,67.47,67.67,5100.0,65.7018,65.7018,65.382,65.5759,5100.0
2010-08-20 09:35:00,67.8,67.99,67.6,67.85,4400.0,65.7018,65.8859,65.508,65.7503,4400.0
2010-08-20 09:40:00,67.86,68.0,67.68,67.77,9100.0,65.76,65.8956,65.5855,65.6728,9100.0
2010-08-20 09:45:00,67.7,67.7,67.11,67.29,9600.0,65.6049,65.6049,65.0332,65.2076,9600.0
2010-08-20 09:50:00,67.29,67.7,67.29,67.59,9400.0,65.2076,65.6049,65.2076,65.4983,9400.0
2010-08-20 09:55:00,67.61,67.67,67.38,67.51,8500.0,65.5177,65.5759,65.2948,65.4208,8500.0
2010-08-20 10:00:00,67.51,67.83,67.5,67.79,11100.0,65.4208,65.7309,65.4111,65.6921,11100.0
2010-08-20 10:05:00,67.9,68.11,67.69,67.75,11700.0,65.7987,66.0022,65.5952,65.6534,11700.0
2010-08-20 10:10:00,67.76,67.78,67.38,67.45,5500.0,65.6631,65.6824,65.2948,65.3627,5500.0
2010-08-20 10:15:00,67.59,67.76,67.58,67.66,5400.0,65.4983,65.6631,65.4886,65.5662,5400.0
2010-08-20 10:20:00,67.65,67.82,67.65,67.74,3300.0,65.5565,65.7212,65.5565,65.6437,3300.0
2010-08-20 10:25:00,67.77,67.84,67.56,67.56,3300.0,65.6728,65.7406,65.4693,65.4693,3300.0
2010-08-20 10:30:00,67.61,67.79,67.6,67.7,8400.0,65.5177,65.6921,65.508,65.6049,8400.0
2010-08-20 10:35:00,67.85,67.86,67.74,67.76,5600.0,65.7503,65.76,65.6437,65.6631,5600.0
2010-08-20 10:40:00,67.82,68.06,67.82,67.98,4300.0,65.7212,65.9538,65.7212,65.8763,4300.0
2010-08-20 10:45:00,67.91,67.96,67.82,67.82,31800.0,65.8084,65.8569,65.7212,65.7212,31800.0
2010-08-20 10:50:00,67.87,68.02,67.87,67.92,6300.0,65.7697,65.915,65.7697,65.8181,6300.0
2010-08-20 10:55:00,67.95,68.16,67.91,68.1,3700.0,65.8472,66.0507,65.8084,65.9925,3700.0
2010-08-20 11:00:00,68.09,68.2,68.09,68.13,3400.0,65.9829,66.0894,65.9829,66.0216,3400.0
2010-08-20 11:05:00,68.1,68.3,68.0,68.3,4600.0,65.9925,66.1864,65.8956,66.1864,4600.0
2010-08-20 11:10:00,68.27,68.33,68.15,68.17,8100.0,66.1573,66.2154,66.041,66.0604,8100.0
2010-08-20 11:15:00,68.22,68.26,68.12,68.15,3100.0,66.1088,66.1476,66.0119,66.041,3100.0
2010-08-20 11:20:00,68.15,68.16,68.09,68.09,2700.0,66.041,66.0507,65.9829,65.9829,2700.0
2010-08-20 11:25:00,68.05,68.15,67.94,68.12,3400.0,65.9441,66.041,65.8375,66.0119,3400.0
2010-08-20 11:30:00,68.09,68.09,67.99,68.06,2300.0,65.9829,65.9829,65.8859,65.9538,2300.0
2010-08-20 11:35:00,68.1,68.1,67.93,68.03,19400.0,65.9925,65.9925,65.8278,65.9247,19400.0
2010-08-20 11:40:00,68.05,68.22,68.05,68.22,12200.0,65.9441,66.1088,65.9441,66.1088,12200.0
2010-08-20 11:45:00,68.23,68.23,67.98,68.06,4300.0,66.1185,66.1185,65.8763,65.9538,4300.0
2010-08-20 11:50:00,68.08,68.09,67.99,68.01,5800.0,65.9732,65.9829,65.8859,65.9053,5800.0
2010-08-20 11:55:00,68.03,68.12,68.01,68.07,1100.0,65.9247,66.0119,65.9053,65.9635,1100.0
2010-08-20 12:00:00,68.1,68.11,67.99,67.99,4700.0,65.9925,66.0022,65.8859,65.8859,4700.0
2010-08-20 12:05:00,68.0,68.08,68.0,68.08,1700.0,65.8956,65.9732,65.8956,65.9732,1700.0
2010-08-20 12:10:00,68.03,68.04,68.0,68.04,17300.0,65.9247,65.9344,65.8956,65.9344,17300.0
2010-08-20 12:15:00,68.0,68.14,67.95,68.13,44500.0,65.8956,66.0313,65.8472,66.0216,44500.0
2010-08-20 12:20:00,68.13,68.54,68.13,68.52,10900.0,66.0216,66.4189,66.0216,66.3995,10900.0
2010-08-20 12:25:00,68.58,68.59,68.48,68.5,5000.0,66.4577,66.4674,66.3608,66.3802,5000.0
2010-08-20 12:30:00,68.5,68.54,68.42,68.42,4000.0,66.3802,66.4189,66.3026,66.3026,4000.0
2010-08-20 12:35:00,68.4,68.4,68.24,68.28,11600.0,66.2833,66.2833,66.1282,66.167,11600.0
2010-08-20 12:40:00,68.26,68.26,68.24,68.26,600.0,66.1476,66.1476,66.1282,66.1476,600.0
2010-08-20 12:45:00,68.26,68.26,68.11,68.11,1000.0,66.1476,66.1476,66.0022,66.0022,1000.0
2010-08-20 12:50:00,68.13,68.27,68.13,68.22,1700.0,66.0216,66.1573,66.0216,66.1088,1700.0
2010-08-20 12:55:00,68.29,68.29,68.2,68.26,2400.0,66.1767,66.1767,66.0894,66.1476,2400.0
2010-08-20 13:00:00,68.26,68.32,68.22,68.32,6800.0,66.1476,66.2057,66.1088,66.2057,6800.0
2010-08-20 13:05:00,68.28,68.3,68.11,68.26,5400.0,66.167,66.1864,66.0022,66.1476,5400.0
2010-08-20 13:10:00,68.23,68.23,68.08,68.18,3200.0,66.1185,66.1185,65.9732,66.0701,3200.0
2010-08-20 13:15:00,68.16,68.26,68.16,68.19,1100.0,66.0507,66.1476,66.0507,66.0798,1100.0
2010-08-20 13:20:00,68.2,68.29,68.14,68.29,4500.0,66.0894,66.1767,66.0313,66.1767,4500.0
2010-08-20 13:25:00,68.28,68.48,68.28,68.43,3400.0,66.167,66.3608,66.167,66.3123,3400.0
2010-08-20 13:30:00,68.4,68.4,68.29,68.33,1700.0,66.2833,66.2833,66.1767,66.2154,1700.0
2010-08-20 13:35:00,68.27,68.31,68.26,68.29,1300.0,66.1573,66.196,66.1476,66.1767,1300.0
2010-08-20 13:40:00,68.38,68.38,68.38,68.38,300.0,66.2639,66.2639,66.2639,66.2639,300.0
2010-08-20 13:45:00,68.44,68.52,68.43,68.5,6000.0,66.322,66.3995,66.3123,66.3802,6000.0
2010-08-20 13:50:00,68.52,68.56,68.41,68.43,7300.0,66.3995,66.4383,66.293,66.3123,7300.0
2010-08-20 13:55:00,68.42,68.52,68.41,68.5,6300.0,66.3026,66.3995,66.293,66.3802,6300.0
2010-08-20 14:00:00,68.5,68.52,68.44,68.49,6400.0,66.3802,66.3995,66.322,66.3705,6400.0
2010-08-20 14:05:00,68.5,68.53,68.47,68.49,2600.0,66.3802,66.4092,66.3511,66.3705,2600.0
2010-08-20 14:10:00,68.48,68.65,68.48,68.65,11100.0,66.3608,66.5255,66.3608,66.5255,11100.0
2010-08-20 14:15:00,68.64,68.72,68.6,68.66,2600.0,66.5158,66.5934,66.4771,66.5352,2600.0
2010-08-20 14:20:00,68.69,68.96,68.69,68.77,2300.0,66.5643,66.8259,66.5643,66.6418,2300.0
2010-08-20 14:25:00,68.84,68.84,68.62,68.62,4700.0,66.7096,66.7096,66.4965,66.4965,4700.0
2010-08-20 14:30:00,68.66,68.92,68.66,68.79,5100.0,66.5352,66.7872,66.5352,66.6612,5100.0
2010-08-20 14:35:00,68.78,68.85,68.66,68.73,8200.0,66.6515,66.7193,66.5352,66.603,8200.0
2010-08-20 14:40:00,68.64,68.68,68.6,68.68,1400.0,66.5158,66.5546,66.4771,66.5546,1400.0
2010-08-20 14:45:00,68.77,68.88,68.57,68.88,16800.0,66.6418,66.7484,66.448,66.7484,16800.0
2010-08-20 14:50:00,68.95,69.22,68.95,69.22,11100.0,66.8162,67.0779,66.8162,67.0779,11100.0
2010-08-20 14:55:00,69.22,69.36,69.15,69.32,14200.0,67.0779,67.2136,67.0101,67.1748,14200.0
2010-08-20 15:00:00,69.27,69.36,69.18,69.36,7800.0,67.1263,67.2136,67.0391,67.2136,7800.0
2010-08-20 15:05:00,69.32,69.36,69.24,69.32,13200.0,67.1748,67.2136,67.0973,67.1748,13200.0
2010-08-20 15:10:00,69.31,69.42,69.26,69.4,22600.0,67.1651,67.2717,67.1166,67.2523,22600.0
2010-08-20 15:15:00,69.42,69.42,69.12,69.26,14600.0,67.2717,67.2717,66.981,67.1166,14600.0
2010-08-20 15:20:00,69.21,69.45,69.09,69.44,13200.0,67.0682,67.3008,66.9519,67.2911,13200.0
2010-08-20 15:25:00,69.37,69.55,69.37,69.55,7600.0,67.2232,67.3977,67.2232,67.3977,7600.0
2010-08-20 15:30:00,69.51,69.7,69.43,69.7,33700.0,67.3589,67.543,67.2814,67.543,33700.0
2010-08-20 15:35:00,69.7,69.81,69.7,69.75,19500.0,67.543,67.6496,67.543,67.5915,19500.0
2010-08-20 15:40:00,69.76,69.78,69.58,69.58,17600.0,67.6012,67.6206,67.4267,67.4267,17600.0
2010-08-20 15:45:00,69.6,69.76,69.59,69.73,13900.0,67.4461,67.6012,67.4364,67.5721,13900.0
2010-08-20 15:50:00,69.72,69.79,69.68,69.71,21200.0,67.5624,67.6302,67.5236,67.5527,21200.0
2010-08-20 15:55:00,69.73,69.75,69.63,69.73,13900.0,67.5721,67.5915,67.4752,67.5721,13900.0
2010-08-23 09:30:00,70.33,70.95,70.09,70.74,36100.0,68.1535,68.7543,67.921,68.5508,36100.0
2010-08-23 09:35:00,70.64,70.72,70.09,70.5,23300.0,68.4539,68.5315,67.921,68.3183,23300.0
2010-08-23 09:40:00,70.51,70.6,70.1,70.29,12300.0,68.328,68.4152,67.9307,68.1148,12300.0
2010-08-23 09:45:00,70.22,70.47,70.1,70.1,8300.0,68.0469,68.2892,67.9307,67.9307,8300.0
2010-08-23 09:50:00,70.11,70.23,69.85,70.0,11200.0,67.9403,68.0566,67.6884,67.8337,11200.0
2010-08-23 09:55:00,69.93,69.97,69.75,69.84,5500.0,67.7659,67.8047,67.5915,67.6787,5500.0
2010-08-23 10:00:00,69.84,69.84,69.54,69.59,9700.0,67.6787,67.6787,67.388,67.4364,9700.0
2010-08-23 10:05:00,69.64,69.8,69.5,69.5,2100.0,67.4849,67.6399,67.3492,67.3492,2100.0
2010-08-23 10:10:00,69.57,69.57,69.36,69.4,6400.0,67.4171,67.4171,67.2136,67.2523,6400.0
2010-08-23 10:15:00,69.46,69.5,69.3,69.36,9200.0,67.3105,67.3492,67.1554,67.2136,9200.0
2010-08-23 10:20:00,69.27,69.3,68.42,68.65,29000.0,67.1263,67.1554,66.3026,66.5255,29000.0
2010-08-23 10:25:00,68.69,68.79,68.46,68.72,5800.0,66.5643,66.6612,66.3414,66.5934,5800.0
2010-08-23 10:30:00,68.74,69.18,68.52,69.18,8300.0,66.6127,67.0391,66.3995,67.0391,8300.0
2010-08-23 10:35:00,69.32,69.32,68.88,68.97,3400.0,67.1748,67.1748,66.7484,66.8356,3400.0
2010-08-23 10:40:00,69.01,69.01,68.59,68.59,5700.0,66.8744,66.8744,66.4674,66.4674,5700.0
2010-08-23 10:45:00,68.57,68.63,68.3,68.31,13100.0,66.448,66.5061,66.1864,66.196,13100.0
2010-08-23 10:50:00,68.31,68.36,68.01,68.19,23000.0,66.196,66.2445,65.9053,66.0798,23000.0
2010-08-23 10:55:00,68.12,68.18,68.05,68.1,7200.0,66.0119,66.0701,65.9441,65.9925,7200.0
2010-08-23 11:00:00,68.1,68.18,67.93,68.15,17200.0,65.9925,66.0701,65.8278,66.041,17200.0
2010-08-23 11:05:00,68.06,68.2,67.8,68.14,21000.0,65.9538,66.0894,65.7018,66.0313,21000.0
2010-08-23 11:10:00,68.1,68.16,68.02,68.1,8800.0,65.9925,66.0507,65.915,65.9925,8800.0
2010-08-23 11:15:00,68.03,68.09,67.87,68.09,18600.0,65.9247,65.9829,65.7697,65.9829,18600.0
2010-08-23 11:20:00,68.06,68.13,67.95,67.96,5100.0,65.9538,66.0216,65.8472,65.8569,5100.0
2010-08-23 11:25:00,68.1,68.1,68.0,68.0,2600.0,65.9925,65.9925,65.8956,65.8956,2600.0
2010-08-23 11:30:00,68.0,68.15,68.0,68.11,5300.0,65.8956,66.041,65.8956,66.0022,5300.0
2010-08-23 11:35:00,68.1,68.12,68.04,68.04,9400.0,65.9925,66.0119,65.9344,65.9344,9400.0
2010-08-23 11:40:00,68.07,68.1,67.99,68.09,6600.0,65.9635,65.9925,65.8859,65.9829,6600.0
2010-08-23 11:45:00,68.09,68.12,68.08,68.08,7700.0,65.9829,66.0119,65.9732,65.9732,7700.0
2010-08-23 11:50:00,68.04,68.04,67.94,67.94,2000.0,65.9344,65.9344,65.8375,65.8375,2000.0
2010-08-23 11:55:00,67.93,68.12,67.89,68.11,8100.0,65.8278,66.0119,65.789,66.0022,8100.0
2010-08-23 12:00:00,68.09,68.11,68.04,68.1,4000.0,65.9829,66.0022,65.9344,65.9925,4000.0
2010-08-23 12:05:00,68.1,68.12,68.04,68.04,5100.0,65.9925,66.0119,65.9344,65.9344,5100.0
2010-08-23 12:10:00,68.01,68.22,67.97,68.2,6600.0,65.9053,66.1088,65.8666,66.0894,6600.0
2010-08-23 12:15:00,68.2,68.2,67.75,67.89,11600.0,66.0894,66.0894,65.6534,65.789,11600.0
2010-08-23 12:20:00,67.89,68.23,67.84,68.22,16500.0,65.789,66.1185,65.7406,66.1088,16500.0
2010-08-23 12:25:00,68.24,68.4,68.21,68.38,5500.0,66.1282,66.2833,66.0991,66.2639,5500.0
2010-08-23 12:30:00,68.39,68.57,68.39,68.4,14900.0,66.2736,66.448,66.2736,66.2833,14900.0
2010-08-23 12:35:00,68.45,68.45,68.03,68.15,7500.0,66.3317,66.3317,65.9247,66.041,7500.0
2010-08-23 12:40:00,68.15,68.27,68.06,68.27,6300.0,66.041,66.1573,65.9538,66.1573,6300.0
2010-08-23 12:45:00,68.23,68.28,68.14,68.28,1300.0,66.1185,66.167,66.0313,66.167,1300.0
2010-08-23 12:50:00,68.22,68.28,68.11,68.22,3500.0,66.1088,66.167,66.0022,66.1088,3500.0
2010-08-23 12:55:00,68.22,68.22,68.14,68.22,1100.0,66.1088,66.1088,66.0313,66.1088,1100.0
2010-08-23 13:00:00,68.15,68.15,68.0,68.11,4500.0,66.041,66.041,65.8956,66.0022,4500.0
2010-08-23 13:05:00,68.06,68.36,68.04,68.16,10300.0,65.9538,66.2445,65.9344,66.0507,10300.0
2010-08-23 13:10:00,68.22,68.24,68.06,68.19,3800.0,66.1088,66.1282,65.9538,66.0798,3800.0
2010-08-23 13:15:00,68.17,68.3,68.15,68.22,3600.0,66.0604,66.1864,66.041,66.1088,3600.0
2010-08-23 13:20:00,68.22,68.3,68.17,68.23,5500.0,66.1088,66.1864,66.0604,66.1185,5500.0
2010-08-23 13:25:00,68.18,68.22,68.18,68.22,1300.0,66.0701,66.1088,66.0701,66.1088,1300.0
2010-08-23 13:30:00,68.23,68.23,68.12,68.14,4200.0,66.1185,66.1185,66.0119,66.0313,4200.0
2010-08-23 13:35:00,68.14,68.2,68.09,68.09,3200.0,66.0313,66.0894,65.9829,65.9829,3200.0
2010-08-23 13:40:00,68.03,68.24,68.03,68.19,1200.0,65.9247,66.1282,65.9247,66.0798,1200.0
2010-08-23 13:45:00,68.19,68.31,68.19,68.26,1500.0,66.0798,66.196,66.0798,66.1476,1500.0
2010-08-23 13:50:00,68.27,68.27,68.15,68.22,3800.0,66.1573,66.1573,66.041,66.1088,3800.0
2010-08-23 13:55:00,68.24,68.27,68.13,68.26,3100.0,66.1282,66.1573,66.0216,66.1476,3100.0
2010-08-23 14:00:00,68.22,68.25,68.16,68.19,2200.0,66.1088,66.1379,66.0507,66.0798,2200.0
2010-08-23 14:05:00,68.17,68.36,68.17,68.24,11300.0,66.0604,66.2445,66.0604,66.1282,11300.0
2010-08-23 14:10:00,68.29,68.57,68.29,68.57,9000.0,66.1767,66.448,66.1767,66.448,9000.0
2010-08-23 14:15:00,68.61,68.76,68.48,68.5,21700.0,66.4868,66.6321,66.3608,66.3802,21700.0
2010-08-23 14:20:00,68.51,68.55,68.18,68.35,25800.0,66.3899,66.4286,66.0701,66.2348,25800.0
2010-08-23 14:25:00,68.35,68.46,68.35,68.35,9100.0,66.2348,66.3414,66.2348,66.2348,9100.0
2010-08-23 14:30:00,68.37,68.47,68.36,68.39,6000.0,66.2542,66.3511,66.2445,66.2736,6000.0
2010-08-23 14:35:00,68.36,68.44,68.36,68.44,6100.0,66.2445,66.322,66.2445,66.322,6100.0
2010-08-23 14:40:00,68.45,68.46,68.2,68.2,6200.0,66.3317,66.3414,66.0894,66.0894,6200.0
2010-08-23 14:45:00,68.26,68.4,68.24,68.32,2900.0,66.1476,66.2833,66.1282,66.2057,2900.0
2010-08-23 14:50:00,68.31,68.32,68.11,68.16,5600.0,66.196,66.2057,66.0022,66.0507,5600.0
2010-08-23 14:55:00,68.09,68.2,68.01,68.19,3000.0,65.9829,66.0894,65.9053,66.0798,3000.0
2010-08-23 15:00:00,68.2,68.33,68.1,68.33,2100.0,66.0894,66.2154,65.9925,66.2154,2100.0
2010-08-23 15:05:00,68.44,68.53,68.31,68.35,4900.0,66.322,66.4092,66.196,66.2348,4900.0
2010-08-23 15:10:00,68.35,68.43,68.27,68.28,2700.0,66.2348,66.3123,66.1573,66.167,2700.0
2010-08-23 15:15:00,68.36,68.42,68.25,68.28,5100.0,66.2445,66.3026,66.1379,66.167,5100.0
2010-08-23 15:20:00,68.29,68.33,68.05,68.06,14200.0,66.1767,66.2154,65.9441,65.9538,14200.0
2010-08-23 15:25:00,68.04,68.38,68.0,68.13,11200.0,65.9344,66.2639,65.8956,66.0216,11200.0
2010-08-23 15:30:00,68.18,68.19,68.11,68.16,7000.0,66.0701,66.0798,66.0022,66.0507,7000.0
2010-08-23 15:35:00,68.16,68.18,68.04,68.17,12500.0,66.0507,66.0701,65.9344,66.0604,12500.0
2010-08-23 15:40:00,68.19,68.21,68.02,68.06,5300.0,66.0798,66.0991,65.915,65.9538,5300.0
2010-08-23 15:45:00,68.02,68.25,68.0,68.14,8200.0,65.915,66.1379,65.8956,66.0313,8200.0
2010-08-23 15:50:00,68.15,68.18,68.09,68.15,7500.0,66.041,66.0701,65.9829,66.041,7500.0
2010-08-23 15:55:00,68.19,68.25,68.0,68.0,12700.0,66.0798,66.1379,65.8956,65.8956,12700.0
2010-08-24 09:30:00,66.0,66.21,65.61,66.0,42000.0,63.9575,64.161,63.5796,63.9575,42000.0
2010-08-24 09:35:00,65.96,66.17,65.79,66.0,9500.0,63.9188,64.1223,63.754,63.9575,9500.0
2010-08-24 09:40:00,65.95,66.43,65.84,66.34,17200.0,63.9091,64.3742,63.8025,64.287,17200.0
2010-08-24 09:45:00,66.4,66.5,66.23,66.48,11700.0,64.3452,64.4421,64.1804,64.4227,11700.0
2010-08-24 09:50:00,66.41,66.49,66.27,66.27,11500.0,64.3548,64.4324,64.2192,64.2192,11500.0
2010-08-24 09:55:00,66.26,66.45,66.16,66.28,7900.0,64.2095,64.3936,64.1126,64.2289,7900.0
2010-08-24 10:00:00,66.24,66.43,65.71,66.43,15400.0,64.1901,64.3742,63.6765,64.3742,15400.0
2010-08-24 10:05:00,66.43,66.43,66.02,66.2,8600.0,64.3742,64.3742,63.9769,64.1513,8600.0
2010-08-24 10:10:00,66.2,66.45,66.18,66.3,6500.0,64.1513,64.3936,64.132,64.2482,6500.0
2010-08-24 10:15:00,66.37,66.5,66.29,66.41,16100.0,64.3161,64.4421,64.2386,64.3548,16100.0
2010-08-24 10:20:00,66.38,66.71,66.32,66.49,53100.0,64.3258,64.6456,64.2676,64.4324,53100.0
2010-08-24 10:25:00,66.49,66.8,66.39,66.49,16100.0,64.4324,64.7328,64.3355,64.4324,16100.0
2010-08-24 10:30:00,66.5,66.5,66.32,66.32,4000.0,64.4421,64.4421,64.2676,64.2676,4000.0
2010-08-24 10:35:00,66.32,66.39,66.1,66.39,2200.0,64.2676,64.3355,64.0544,64.3355,2200.0
2010-08-24 10:40:00,66.48,66.67,66.45,66.51,9400.0,64.4227,64.6068,64.3936,64.4517,9400.0
2010-08-24 10:45:00,66.4,66.5,66.33,66.48,5800.0,64.3452,64.4421,64.2773,64.4227,5800.0
2010-08-24 10:50:00,66.5,66.62,66.27,66.27,3100.0,64.4421,64.5583,64.2192,64.2192,3100.0
2010-08-24 10:55:00,66.26,66.57,66.26,66.53,6200.0,64.2095,64.5099,64.2095,64.4711,6200.0
2010-08-24 11:00:00,66.48,66.9,66.48,66.68,16300.0,64.4227,64.8297,64.4227,64.6165,16300.0
2010-08-24 11:05:00,66.69,66.74,66.54,66.54,2100.0,64.6262,64.6746,64.4808,64.4808,2100.0
2010-08-24 11:10:00,66.54,66.7,66.44,66.55,8700.0,64.4808,64.6359,64.3839,64.4905,8700.0
2010-08-24 11:15:00,66.59,66.8,66.44,66.8,7100.0,64.5293,64.7328,64.3839,64.7328,7100.0
2010-08-24 11:20:00,66.78,67.16,66.64,67.13,12900.0,64.7134,65.0816,64.5777,65.0526,12900.0
2010-08-24 11:25:00,67.1,67.14,66.92,67.0,6500.0,65.0235,65.0623,64.8491,64.9266,6500.0
2010-08-24 11:30:00,67.06,67.35,67.05,67.27,2800.0,64.9847,65.2658,64.975,65.1882,2800.0
2010-08-24 11:35:00,67.34,67.64,67.25,67.25,9800.0,65.2561,65.5468,65.1688,65.1688,9800.0
2010-08-24 11:40:00,67.33,67.55,67.33,67.46,12500.0,65.2464,65.4596,65.2464,65.3723,12500.0
2010-08-24 11:45:00,67.46,67.46,67.4,67.4,1300.0,65.3723,65.3723,65.3142,65.3142,1300.0
2010-08-24 11:50:00,67.28,67.28,67.04,67.04,5600.0,65.1979,65.1979,64.9653,64.9653,5600.0
2010-08-24 11:55:00,67.04,67.15,66.93,66.93,6600.0,64.9653,65.0719,64.8588,64.8588,6600.0
2010-08-24 12:00:00,66.96,67.04,66.81,67.0,2500.0,64.8878,64.9653,64.7425,64.9266,2500.0
2010-08-24 12:05:00,66.99,67.1,66.91,67.1,5200.0,64.9169,65.0235,64.8394,65.0235,5200.0
2010-08-24 12:10:00,67.08,67.41,66.95,67.02,5100.0,65.0041,65.3239,64.8781,64.946,5100.0
2010-08-24 12:15:00,66.95,66.95,66.78,66.85,3100.0,64.8781,64.8781,64.7134,64.7812,3100.0
2010-08-24 12:20:00,66.9,66.9,66.7,66.72,16900.0,64.8297,64.8297,64.6359,64.6553,16900.0
2010-08-24 12:25:00,66.7,66.87,66.7,66.7,6400.0,64.6359,64.8006,64.6359,64.6359,6400.0
2010-08-24 12:30:00,66.78,66.83,66.68,66.74,5900.0,64.7134,64.7618,64.6165,64.6746,5900.0
2010-08-24 12:35:00,66.75,66.88,66.67,66.85,1100.0,64.6843,64.8103,64.6068,64.7812,1100.0
2010-08-24 12:40:00,66.85,66.88,66.72,66.88,2000.0,64.7812,64.8103,64.6553,64.8103,2000.0
2010-08-24 12:45:00,66.85,66.96,66.82,66.82,3800.0,64.7812,64.8878,64.7522,64.7522,3800.0
2010-08-24 12:50:00,66.7,66.72,66.52,66.65,3100.0,64.6359,64.6553,64.4614,64.5874,3100.0
2010-08-24 12:55:00,66.65,66.72,66.59,66.6,3200.0,64.5874,64.6553,64.5293,64.539,3200.0
2010-08-24 13:00:00,66.63,66.65,66.04,66.05,14000.0,64.568,64.5874,63.9963,64.006,14000.0
2010-08-24 13:05:00,66.09,66.3,66.08,66.3,700.0,64.0447,64.2482,64.0351,64.2482,700.0
2010-08-24 13:10:00,66.2,66.39,66.2,66.26,7500.0,64.1513,64.3355,64.1513,64.2095,7500.0
2010-08-24 13:15:00,66.41,66.41,66.35,66.35,600.0,64.3548,64.3548,64.2967,64.2967,600.0
2010-08-24 13:20:00,66.26,66.29,66.24,66.26,2000.0,64.2095,64.2386,64.1901,64.2095,2000.0
2010-08-24 13:25:00,66.26,66.56,66.18,66.56,5800.0,64.2095,64.5002,64.132,64.5002,5800.0
2010-08-24 13:30:00,66.54,66.56,66.23,66.32,7200.0,64.4808,64.5002,64.1804,64.2676,7200.0
2010-08-24 13:35:00,66.29,66.29,66.11,66.19,4000.0,64.2386,64.2386,64.0641,64.1417,4000.0
2010-08-24 13:40:00,66.2,66.2,65.86,65.88,6400.0,64.1513,64.1513,63.8219,63.8412,6400.0
2010-08-24 13:45:00,65.91,66.09,65.87,66.0,6500.0,63.8703,64.0447,63.8316,63.9575,6500.0
2010-08-24 13:50:00,66.07,66.08,65.93,66.0,3100.0,64.0254,64.0351,63.8897,63.9575,3100.0
2010-08-24 13:55:00,66.0,66.07,65.94,66.02,4100.0,63.9575,64.0254,63.8994,63.9769,4100.0
2010-08-24 14:00:00,66.06,66.2,65.99,66.09,5200.0,64.0157,64.1513,63.9478,64.0447,5200.0
2010-08-24 14:05:00,66.04,66.21,66.04,66.11,5200.0,63.9963,64.161,63.9963,64.0641,5200.0
2010-08-24 14:10:00,66.09,66.25,66.04,66.25,2700.0,64.0447,64.1998,63.9963,64.1998,2700.0
2010-08-24 14:15:00,66.25,66.25,66.01,66.04,12600.0,64.1998,64.1998,63.9672,63.9963,12600.0
2010-08-24 14:20:00,66.01,66.04,65.94,65.97,5600.0,63.9672,63.9963,63.8994,63.9285,5600.0
2010-08-24 14:25:00,66.0,66.0,65.8,65.8,3800.0,63.9575,63.9575,63.7637,63.7637,3800.0
2010-08-24 14:30:00,65.88,66.05,65.79,66.05,12200.0,63.8412,64.006,63.754,64.006,12200.0
2010-08-24 14:35:00,66.1,66.38,66.05,66.37,4800.0,64.0544,64.3258,64.006,64.3161,4800.0
2010-08-24 14:40:00,66.47,66.47,66.0,66.0,4100.0,64.413,64.413,63.9575,63.9575,4100.0
2010-08-24 14:45:00,66.0,66.16,65.93,66.06,4800.0,63.9575,64.1126,63.8897,64.0157,4800.0
2010-08-24 14:50:00,66.11,66.26,65.92,66.25,3600.0,64.0641,64.2095,63.88,64.1998,3600.0
2010-08-24 14:55:00,66.22,66.31,66.02,66.26,5000.0,64.1707,64.2579,63.9769,64.2095,5000.0
2010-08-24 15:00:00,66.26,66.44,66.19,66.42,5200.0,64.2095,64.3839,64.1417,64.3645,5200.0
2010-08-24 15:05:00,66.39,66.64,66.31,66.47,6600.0,64.3355,64.5777,64.2579,64.413,6600.0
2010-08-24 15:10:00,66.47,66.56,66.36,66.45,4700.0,64.413,64.5002,64.3064,64.3936,4700.0
2010-08-24 15:15:00,66.38,66.6,66.31,66.51,5600.0,64.3258,64.539,64.2579,64.4517,5600.0
2010-08-24 15:20:00,66.47,66.65,66.33,66.63,10400.0,64.413,64.5874,64.2773,64.568,10400.0
2010-08-24 15:25:00,66.75,66.79,66.48,66.59,6000.0,64.6843,64.7231,64.4227,64.5293,6000.0
2010-08-24 15:30:00,66.59,66.71,66.37,66.59,10200.0,64.5293,64.6456,64.3161,64.5293,10200.0
2010-08-24 15:35:00,66.53,66.58,66.26,66.39,8300.0,64.4711,64.5196,64.2095,64.3355,8300.0
2010-08-24 15:40:00,66.3,66.39,66.05,66.2,13100.0,64.2482,64.3355,64.006,64.1513,13100.0
2010-08-24 15:45:00,66.2,66.25,65.95,66.03,18700.0,64.1513,64.1998,63.9091,63.9866,18700.0
2010-08-24 15:50:00,66.05,66.09,65.75,65.81,17800.0,64.006,64.0447,63.7153,63.7734,17800.0
2010-08-24 15:55:00,65.84,65.94,65.75,65.9,17600.0,63.8025,63.8994,63.7153,63.8606,17600.0
2010-08-25 09:30:00,65.0,65.63,65.0,65.36,23600.0,62.9885,63.599,62.9885,63.3373,23600.0
2010-08-25 09:35:00,65.41,65.41,64.91,64.91,41700.0,63.3858,63.3858,62.9013,62.9013,41700.0
2010-08-25 09:40:00,64.96,65.29,64.71,64.72,29000.0,62.9497,63.2695,62.7075,62.7171,29000.0
2010-08-25 09:45:00,64.71,64.76,64.4,64.68,25800.0,62.7075,62.7559,62.407,62.6784,25800.0
2010-08-25 09:50:00,64.76,64.86,64.5,64.8,6400.0,62.7559,62.8528,62.504,62.7947,6400.0
2010-08-25 09:55:00,64.72,64.72,63.96,63.99,57100.0,62.7171,62.7171,61.9807,62.0097,57100.0
2010-08-25 10:00:00,64.0,64.46,63.57,64.0,47100.0,62.0194,62.4652,61.6027,62.0194,47100.0
2010-08-25 10:05:00,63.95,64.26,63.7,63.93,29600.0,61.971,62.2714,61.7287,61.9516,29600.0
2010-08-25 10:10:00,63.86,64.24,63.8,64.21,22300.0,61.8838,62.252,61.8256,62.2229,22300.0
2010-08-25 10:15:00,64.17,64.41,63.85,63.94,16500.0,62.1842,62.4167,61.8741,61.9613,16500.0
2010-08-25 10:20:00,63.97,64.15,63.93,64.11,8400.0,61.9904,62.1648,61.9516,62.126,8400.0
2010-08-25 10:25:00,64.07,64.18,63.89,63.95,18700.0,62.0873,62.1939,61.9128,61.971,18700.0
2010-08-25 10:30:00,63.95,64.1,63.9,64.03,66800.0,61.971,62.1163,61.9225,62.0485,66800.0
2010-08-25 10:35:00,64.07,64.07,63.73,63.93,15100.0,62.0873,62.0873,61.7578,61.9516,15100.0
2010-08-25 10:40:00,63.95,64.29,63.89,64.29,18600.0,61.971,62.3004,61.9128,62.3004,18600.0
2010-08-25 10:45:00,64.32,64.4,64.21,64.3,10500.0,62.3295,62.407,62.2229,62.3101,10500.0
2010-08-25 10:50:00,64.36,64.54,64.35,64.4,18500.0,62.3683,62.5427,62.3586,62.407,18500.0
2010-08-25 10:55:00,64.4,64.94,64.4,64.85,33900.0,62.407,62.9303,62.407,62.8431,33900.0
2010-08-25 11:00:00,64.85,65.04,64.85,65.02,28200.0,62.8431,63.0272,62.8431,63.0079,28200.0
2010-08-25 11:05:00,65.02,65.04,64.67,64.68,44100.0,63.0079,63.0272,62.6687,62.6784,44100.0
2010-08-25 11:10:00,64.69,64.69,64.45,64.55,27500.0,62.6881,62.6881,62.4555,62.5524,27500.0
2010-08-25 11:15:00,64.55,64.81,64.55,64.72,14300.0,62.5524,62.8044,62.5524,62.7171,14300.0
2010-08-25 11:20:00,64.69,64.8,64.52,64.57,10200.0,62.6881,62.7947,62.5233,62.5718,10200.0
2010-08-25 11:25:00,64.62,64.74,64.49,64.51,7400.0,62.6202,62.7365,62.4943,62.5136,7400.0
2010-08-25 11:30:00,64.63,64.69,64.49,64.5,4700.0,62.6299,62.6881,62.4943,62.504,4700.0
2010-08-25 11:35:00,64.52,64.78,64.49,64.49,8000.0,62.5233,62.7753,62.4943,62.4943,8000.0
2010-08-25 11:40:00,64.47,64.47,64.18,64.28,8400.0,62.4749,62.4749,62.1939,62.2908,8400.0
2010-08-25 11:45:00,64.3,64.4,64.0,64.07,13300.0,62.3101,62.407,62.0194,62.0873,13300.0
2010-08-25 11:50:00,64.07,64.11,63.96,64.03,5500.0,62.0873,62.126,61.9807,62.0485,5500.0
2010-08-25 11:55:00,64.03,64.12,63.97,63.97,19000.0,62.0485,62.1357,61.9904,61.9904,19000.0
2010-08-25 12:00:00,64.0,64.12,63.94,64.0,11100.0,62.0194,62.1357,61.9613,62.0194,11100.0
2010-08-25 12:05:00,63.97,63.97,63.5,63.57,43300.0,61.9904,61.9904,61.5349,61.6027,43300.0
2010-08-25 12:10:00,63.57,63.6,63.42,63.43,18100.0,61.6027,61.6318,61.4574,61.4671,18100.0
2010-08-25 12:15:00,63.42,63.51,63.38,63.51,8200.0,61.4574,61.5446,61.4186,61.5446,8200.0
2010-08-25 12:20:00,63.52,63.57,63.43,63.43,3400.0,61.5543,61.6027,61.4671,61.4671,3400.0
2010-08-25 12:25:00,63.45,63.46,63.06,63.17,27400.0,61.4864,61.4961,61.1085,61.2151,27400.0
2010-08-25 12:30:00,63.17,63.3,63.02,63.13,27800.0,61.2151,61.3411,61.0698,61.1763,27800.0
2010-08-25 12:35:00,63.13,63.13,62.73,62.77,45700.0,61.1763,61.1763,60.7887,60.8275,45700.0
2010-08-25 12:40:00,62.77,62.82,62.64,62.68,27400.0,60.8275,60.8759,60.7015,60.7403,27400.0
2010-08-25 12:45:00,62.68,62.72,62.51,62.51,19400.0,60.7403,60.779,60.5755,60.5755,19400.0
2010-08-25 12:50:00,62.5,62.62,62.3,62.54,31300.0,60.5658,60.6821,60.372,60.6046,31300.0
2010-08-25 12:55:00,62.52,62.52,62.3,62.34,14200.0,60.5852,60.5852,60.372,60.4108,14200.0
2010-08-25 13:00:00,62.4,62.64,62.31,62.63,17200.0,60.4689,60.7015,60.3817,60.6918,17200.0
2010-08-25 13:05:00,62.64,62.64,62.32,62.46,21200.0,60.7015,60.7015,60.3914,60.5271,21200.0
2010-08-25 13:10:00,62.46,62.47,62.24,62.28,16700.0,60.5271,60.5368,60.3139,60.3527,16700.0
2010-08-25 13:15:00,62.32,62.43,62.2,62.3,18600.0,60.3914,60.498,60.2751,60.372,18600.0
2010-08-25 13:20:00,62.29,62.45,62.26,62.4,39500.0,60.3623,60.5174,60.3333,60.4689,39500.0
2010-08-25 13:25:00,62.46,62.46,62.28,62.35,15000.0,60.5271,60.5271,60.3527,60.4205,15000.0
2010-08-25 13:30:00,62.35,62.38,62.26,62.33,24700.0,60.4205,60.4496,60.3333,60.4011,24700.0
2010-08-25 13:35:00,62.35,62.37,62.31,62.33,9300.0,60.4205,60.4399,60.3817,60.4011,9300.0
2010-08-25 13:40:00,62.32,62.39,62.3,62.35,16100.0,60.3914,60.4592,60.372,60.4205,16100.0
2010-08-25 13:45:00,62.35,62.57,62.34,62.52,38000.0,60.4205,60.6337,60.4108,60.5852,38000.0
2010-08-25 13:50:00,62.51,62.56,62.39,62.46,20400.0,60.5755,60.624,60.4592,60.5271,20400.0
2010-08-25 13:55:00,62.48,62.57,62.43,62.43,14000.0,60.5465,60.6337,60.498,60.498,14000.0
2010-08-25 14:00:00,62.45,62.55,62.45,62.51,24300.0,60.5174,60.6143,60.5174,60.5755,24300.0
2010-08-25 14:05:00,62.52,62.74,62.5,62.71,47400.0,60.5852,60.7984,60.5658,60.7693,47400.0
2010-08-25 14:10:00,62.7,62.88,62.63,62.82,33800.0,60.7597,60.9341,60.6918,60.8759,33800.0
2010-08-25 14:15:00,62.83,62.87,62.64,62.7,14200.0,60.8856,60.9244,60.7015,60.7597,14200.0
2010-08-25 14:20:00,62.71,62.87,62.69,62.79,16100.0,60.7693,60.9244,60.75,60.8469,16100.0
2010-08-25 14:25:00,62.81,62.87,62.7,62.71,26800.0,60.8663,60.9244,60.7597,60.7693,26800.0
2010-08-25 14:30:00,62.78,62.93,62.74,62.86,22500.0,60.8372,60.9825,60.7984,60.9147,22500.0
2010-08-25 14:35:00,62.86,62.97,62.84,62.94,27200.0,60.9147,61.0213,60.8953,60.9922,27200.0
2010-08-25 14:40:00,62.92,63.15,62.9,62.9,34500.0,60.9728,61.1957,60.9535,60.9535,34500.0
2010-08-25 14:45:00,62.89,63.36,62.89,63.18,10800.0,60.9438,61.3992,60.9438,61.2248,10800.0
2010-08-25 14:50:00,63.18,63.29,63.13,63.27,12500.0,61.2248,61.3314,61.1763,61.312,12500.0
2010-08-25 14:55:00,63.23,63.24,63.14,63.22,15400.0,61.2733,61.2829,61.186,61.2636,15400.0
2010-08-25 15:00:00,63.24,63.37,63.17,63.3,23200.0,61.2829,61.4089,61.2151,61.3411,23200.0
2010-08-25 15:05:00,63.3,63.4,63.23,63.32,26000.0,61.3411,61.438,61.2733,61.3605,26000.0
2010-08-25 15:10:00,63.33,63.54,63.33,63.53,18600.0,61.3702,61.5737,61.3702,61.564,18600.0
2010-08-25 15:15:00,63.53,63.67,63.31,63.35,25700.0,61.564,61.6996,61.3508,61.3895,25700.0
2010-08-25 15:20:00,63.39,63.43,63.26,63.4,11300.0,61.4283,61.4671,61.3023,61.438,11300.0
2010-08-25 15:25:00,63.41,63.42,63.3,63.32,10800.0,61.4477,61.4574,61.3411,61.3605,10800.0
2010-08-25 15:30:00,63.32,63.72,63.32,63.71,28900.0,61.3605,61.7481,61.3605,61.7384,28900.0
2010-08-25 15:35:00,63.72,63.74,63.39,63.39,19100.0,61.7481,61.7675,61.4283,61.4283,19100.0
2010-08-25 15:40:00,63.4,63.75,63.35,63.68,21500.0,61.438,61.7772,61.3895,61.7093,21500.0
2010-08-25 15:45:00,63.68,63.77,63.58,63.6,27000.0,61.7093,61.7965,61.6124,61.6318,27000.0
2010-08-25 15:50:00,63.6,63.75,63.44,63.47,35400.0,61.6318,61.7772,61.4768,61.5058,35400.0
2010-08-25 15:55:00,63.46,63.59,63.34,63.55,38000.0,61.4961,61.6221,61.3798,61.5834,38000.0
2010-08-26 09:30:00,64.4,64.83,64.2,64.7,18400.0,62.407,62.8237,62.2132,62.6978,18400.0
2010-08-26 09:35:00,64.67,64.73,64.36,64.36,11900.0,62.6687,62.7268,62.3683,62.3683,11900.0
2010-08-26 09:40:00,64.37,64.75,64.22,64.62,14200.0,62.378,62.7462,62.2326,62.6202,14200.0
2010-08-26 09:45:00,64.56,64.75,64.36,64.67,14000.0,62.5621,62.7462,62.3683,62.6687,14000.0
2010-08-26 09:50:00,64.5,64.52,64.28,64.28,11700.0,62.504,62.5233,62.2908,62.2908,11700.0
2010-08-26 09:55:00,64.31,64.74,64.29,64.51,14500.0,62.3198,62.7365,62.3004,62.5136,14500.0
2010-08-26 10:00:00,64.53,64.94,64.42,64.92,28700.0,62.533,62.9303,62.4264,62.911,28700.0
2010-08-26 10:05:00,64.88,65.38,64.78,65.38,24500.0,62.8722,63.3567,62.7753,63.3567,24500.0
2010-08-26 10:10:00,65.36,65.45,65.26,65.29,17200.0,63.3373,63.4246,63.2404,63.2695,17200.0
2010-08-26 10:15:00,65.25,65.46,65.23,65.42,18300.0,63.2307,63.4342,63.2114,63.3955,18300.0
2010-08-26 10:20:00,65.3,65.39,65.25,65.38,10600.0,63.2792,63.3664,63.2307,63.3567,10600.0
2010-08-26 10:25:00,65.38,65.53,65.32,65.4,25200.0,63.3567,63.5021,63.2986,63.3761,25200.0
2010-08-26 10:30:00,65.43,65.45,65.3,65.43,6800.0,63.4052,63.4246,63.2792,63.4052,6800.0
2010-08-26 10:35:00,65.39,65.77,65.36,65.68,14600.0,63.3664,63.7346,63.3373,63.6474,14600.0
2010-08-26 10:40:00,65.68,65.76,65.55,65.57,10200.0,63.6474,63.725,63.5215,63.5408,10200.0
2010-08-26 10:45:00,65.48,65.62,65.35,65.5,7900.0,63.4536,63.5893,63.3276,63.473,7900.0
2010-08-26 10:50:00,65.4,65.45,65.35,65.39,11600.0,63.3761,63.4246,63.3276,63.3664,11600.0
2010-08-26 10:55:00,65.43,65.43,65.14,65.28,12500.0,63.4052,63.4052,63.1241,63.2598,12500.0
2010-08-26 11:00:00,65.3,65.4,65.0,65.2,15100.0,63.2792,63.3761,62.9885,63.1823,15100.0
2010-08-26 11:05:00,65.17,65.2,64.79,65.04,14600.0,63.1532,63.1823,62.785,63.0272,14600.0
2010-08-26 11:10:00,65.07,65.32,64.97,65.18,13200.0,63.0563,63.2986,62.9594,63.1629,13200.0
2010-08-26 11:15:00,65.25,65.43,65.1,65.4,7800.0,63.2307,63.4052,63.0854,63.3761,7800.0
2010-08-26 11:20:00,65.32,65.32,65.13,65.22,6400.0,63.2986,63.2986,63.1145,63.2017,6400.0
2010-08-26 11:25:00,65.22,65.34,65.19,65.33,7300.0,63.2017,63.318,63.1726,63.3083,7300.0
2010-08-26 11:30:00,65.25,65.41,65.23,65.24,4400.0,63.2307,63.3858,63.2114,63.2211,4400.0
2010-08-26 11:35:00,65.25,65.65,65.25,65.45,17700.0,63.2307,63.6184,63.2307,63.4246,17700.0
2010-08-26 11:40:00,65.45,65.53,64.98,64.98,30600.0,63.4246,63.5021,62.9691,62.9691,30600.0
2010-08-26 11:45:00,64.98,65.13,64.88,65.03,14300.0,62.9691,63.1145,62.8722,63.0175,14300.0
2010-08-26 11:50:00,65.05,65.05,64.5,64.8,18900.0,63.0369,63.0369,62.504,62.7947,18900.0
2010-08-26 11:55:00,64.77,65.1,64.74,65.01,26000.0,62.7656,63.0854,62.7365,62.9982,26000.0
2010-08-26 12:00:00,65.03,65.1,64.9,64.9,7900.0,63.0175,63.0854,62.8916,62.8916,7900.0
2010-08-26 12:05:00,64.84,64.95,64.83,64.83,6700.0,62.8334,62.94,62.8237,62.8237,6700.0
2010-08-26 12:10:00,64.82,64.88,64.61,64.88,5100.0,62.814,62.8722,62.6105,62.8722,5100.0
2010-08-26 12:15:00,64.82,64.98,64.74,64.97,7100.0,62.814,62.9691,62.7365,62.9594,7100.0
2010-08-26 12:20:00,64.97,65.54,64.97,65.43,18800.0,62.9594,63.5118,62.9594,63.4052,18800.0
2010-08-26 12:25:00,65.42,65.42,65.14,65.3,8700.0,63.3955,63.3955,63.1241,63.2792,8700.0
2010-08-26 12:30:00,65.3,65.41,65.3,65.41,1100.0,63.2792,63.3858,63.2792,63.3858,1100.0
2010-08-26 12:35:00,65.38,65.64,65.38,65.5,4200.0,63.3567,63.6087,63.3567,63.473,4200.0
2010-08-26 12:40:00,65.4,65.51,65.26,65.49,3900.0,63.3761,63.4827,63.2404,63.4633,3900.0
2010-08-26 12:45:00,65.47,65.6,65.47,65.6,8200.0,63.4439,63.5699,63.4439,63.5699,8200.0
2010-08-26 12:50:00,65.55,65.62,65.3,65.42,6300.0,63.5215,63.5893,63.2792,63.3955,6300.0
2010-08-26 12:55:00,65.5,65.59,65.5,65.57,1300.0,63.473,63.5602,63.473,63.5408,1300.0
2010-08-26 13:00:00,65.68,65.72,65.49,65.57,4700.0,63.6474,63.6862,63.4633,63.5408,4700.0
2010-08-26 13:05:00,65.54,65.55,65.54,65.54,500.0,63.5118,63.5215,63.5118,63.5118,500.0
2010-08-26 13:10:00,65.5,65.5,65.35,65.43,4100.0,63.473,63.473,63.3276,63.4052,4100.0
2010-08-26 13:15:00,65.48,65.57,65.42,65.57,3800.0,63.4536,63.5408,63.3955,63.5408,3800.0
2010-08-26 13:20:00,65.57,65.65,65.48,65.59,8900.0,63.5408,63.6184,63.4536,63.5602,8900.0
2010-08-26 13:25:00,65.55,65.56,65.41,65.52,8000.0,63.5215,63.5311,63.3858,63.4924,8000.0
2010-08-26 13:30:00,65.58,65.64,65.47,65.63,6400.0,63.5505,63.6087,63.4439,63.599,6400.0
2010-08-26 13:35:00,65.61,65.62,65.47,65.48,2600.0,63.5796,63.5893,63.4439,63.4536,2600.0
2010-08-26 13:40:00,65.54,65.59,65.47,65.56,2500.0,63.5118,63.5602,63.4439,63.5311,2500.0
2010-08-26 13:45:00,65.51,65.62,65.42,65.42,3300.0,63.4827,63.5893,63.3955,63.3955,3300.0
2010-08-26 13:50:00,65.34,65.48,65.34,65.48,2600.0,63.318,63.4536,63.318,63.4536,2600.0
2010-08-26 13:55:00,65.49,65.49,65.2,65.37,7800.0,63.4633,63.4633,63.1823,63.347,7800.0
2010-08-26 14:00:00,65.22,65.3,65.17,65.21,4900.0,63.2017,63.2792,63.1532,63.192,4900.0
2010-08-26 14:05:00,65.24,65.27,65.0,65.07,5200.0,63.2211,63.2501,62.9885,63.0563,5200.0
2010-08-26 14:10:00,65.04,65.12,64.74,65.09,15900.0,63.0272,63.1048,62.7365,63.0757,15900.0
2010-08-26 14:15:00,65.06,65.09,64.88,64.9,4900.0,63.0466,63.0757,62.8722,62.8916,4900.0
2010-08-26 14:20:00,64.99,65.12,64.92,65.05,12100.0,62.9788,63.1048,62.911,63.0369,12100.0
2010-08-26 14:25:00,64.98,65.28,64.98,65.22,14500.0,62.9691,63.2598,62.9691,63.2017,14500.0
2010-08-26 14:30:00,65.15,65.15,64.84,65.02,15300.0,63.1338,63.1338,62.8334,63.0079,15300.0
2010-08-26 14:35:00,65.0,65.09,64.82,64.9,12400.0,62.9885,63.0757,62.814,62.8916,12400.0
2010-08-26 14:40:00,64.96,64.96,64.78,64.78,1900.0,62.9497,62.9497,62.7753,62.7753,1900.0
2010-08-26 14:45:00,64.74,64.87,64.63,64.8,8600.0,62.7365,62.8625,62.6299,62.7947,8600.0
2010-08-26 14:50:00,64.76,64.77,64.59,64.66,5500.0,62.7559,62.7656,62.5912,62.659,5500.0
2010-08-26 14:55:00,64.58,64.58,64.3,64.38,12300.0,62.5815,62.5815,62.3101,62.3877,12300.0
2010-08-26 15:00:00,64.39,64.63,64.39,64.53,10800.0,62.3974,62.6299,62.3974,62.533,10800.0
2010-08-26 15:05:00,64.52,64.52,64.07,64.37,13000.0,62.5233,62.5233,62.0873,62.378,13000.0
2010-08-26 15:10:00,64.36,64.39,64.12,64.34,6900.0,62.3683,62.3974,62.1357,62.3489,6900.0
2010-08-26 15:15:00,64.33,64.5,64.16,64.49,7200.0,62.3392,62.504,62.1745,62.4943,7200.0
2010-08-26 15:20:00,64.48,64.64,64.45,64.5,7500.0,62.4846,62.6396,62.4555,62.504,7500.0
2010-08-26 15:25:00,64.55,64.57,64.45,64.52,5300.0,62.5524,62.5718,62.4555,62.5233,5300.0
2010-08-26 15:30:00,64.46,64.52,64.36,64.43,11500.0,62.4652,62.5233,62.3683,62.4361,11500.0
2010-08-26 15:35:00,64.41,64.5,64.24,64.39,8000.0,62.4167,62.504,62.252,62.3974,8000.0
2010-08-26 15:40:00,64.39,64.6,64.23,64.6,12400.0,62.3974,62.6009,62.2423,62.6009,12400.0
2010-08-26 15:45:00,64.59,64.69,64.31,64.45,11200.0,62.5912,62.6881,62.3198,62.4555,11200.0
2010-08-26 15:50:00,64.49,64.51,64.31,64.47,18700.0,62.4943,62.5136,62.3198,62.4749,18700.0
2010-08-26 15:55:00,64.46,64.47,64.15,64.19,15700.0,62.4652,62.4749,62.1648,62.2035,15700.0
2010-08-27 09:30:00,65.28,65.46,65.01,65.25,5700.0,63.2598,63.4342,62.9982,63.2307,5700.0
2010-08-27 09:35:00,65.1,65.25,65.0,65.01,4100.0,63.0854,63.2307,62.9885,62.9982,4100.0
2010-08-27 09:40:00,65.0,65.13,64.63,64.92,5100.0,62.9885,63.1145,62.6299,62.911,5100.0
2010-08-27 09:45:00,64.83,65.1,64.72,65.1,13100.0,62.8237,63.0854,62.7171,63.0854,13100.0
2010-08-27 09:50:00,65.1,65.26,65.02,65.26,5100.0,63.0854,63.2404,63.0079,63.2404,5100.0
2010-08-27 09:55:00,65.28,65.62,64.6,64.79,9800.0,63.2598,63.5893,62.6009,62.785,9800.0
2010-08-27 10:00:00,64.97,65.0,64.26,64.51,20500.0,62.9594,62.9885,62.2714,62.5136,20500.0
2010-08-27 10:05:00,64.58,64.58,64.01,64.16,15300.0,62.5815,62.5815,62.0291,62.1745,15300.0
2010-08-27 10:10:00,64.18,64.56,64.09,64.19,22600.0,62.1939,62.5621,62.1066,62.2035,22600.0
2010-08-27 10:15:00,64.24,64.45,64.11,64.29,24500.0,62.252,62.4555,62.126,62.3004,24500.0
2010-08-27 10:20:00,64.21,64.53,63.86,64.35,9500.0,62.2229,62.533,61.8838,62.3586,9500.0
2010-08-27 10:25:00,64.38,64.8,64.38,64.64,6300.0,62.3877,62.7947,62.3877,62.6396,6300.0
2010-08-27 10:30:00,64.71,64.93,64.71,64.87,5100.0,62.7075,62.9206,62.7075,62.8625,5100.0
2010-08-27 10:35:00,64.87,65.26,64.8,65.09,3900.0,62.8625,63.2404,62.7947,63.0757,3900.0
2010-08-27 10:40:00,65.04,65.12,64.72,64.78,5500.0,63.0272,63.1048,62.7171,62.7753,5500.0
2010-08-27 10:45:00,64.78,64.8,64.55,64.55,2100.0,62.7753,62.7947,62.5524,62.5524,2100.0
2010-08-27 10:50:00,64.53,64.87,64.53,64.67,5800.0,62.533,62.8625,62.533,62.6687,5800.0
2010-08-27 10:55:00,64.67,64.9,64.59,64.84,6700.0,62.6687,62.8916,62.5912,62.8334,6700.0
2010-08-27 11:00:00,65.0,65.07,64.85,64.98,5800.0,62.9885,63.0563,62.8431,62.9691,5800.0
2010-08-27 11:05:00,65.07,65.51,64.92,65.4,10000.0,63.0563,63.4827,62.911,63.3761,10000.0
2010-08-27 11:10:00,65.42,65.55,65.28,65.43,9200.0,63.3955,63.5215,63.2598,63.4052,9200.0
2010-08-27 11:15:00,65.5,65.56,65.3,65.3,4700.0,63.473,63.5311,63.2792,63.2792,4700.0
2010-08-27 11:20:00,65.34,65.5,65.34,65.5,2600.0,63.318,63.473,63.318,63.473,2600.0
2010-08-27 11:25:00,65.5,65.62,65.35,65.59,17000.0,63.473,63.5893,63.3276,63.5602,17000.0
2010-08-27 11:30:00,65.6,65.6,65.39,65.49,6100.0,63.5699,63.5699,63.3664,63.4633,6100.0
2010-08-27 11:35:00,65.45,65.59,65.39,65.47,11500.0,63.4246,63.5602,63.3664,63.4439,11500.0
2010-08-27 11:40:00,65.43,65.59,65.41,65.41,2500.0,63.4052,63.5602,63.3858,63.3858,2500.0
2010-08-27 11:45:00,65.46,65.6,65.46,65.57,4900.0,63.4342,63.5699,63.4342,63.5408,4900.0
2010-08-27 11:50:00,65.6,65.62,65.53,65.53,3800.0,63.5699,63.5893,63.5021,63.5021,3800.0
2010-08-27 11:55:00,65.52,65.59,65.35,65.5,11500.0,63.4924,63.5602,63.3276,63.473,11500.0
2010-08-27 12:00:00,65.52,65.62,65.43,65.48,2200.0,63.4924,63.5893,63.4052,63.4536,2200.0
2010-08-27 12:05:00,65.46,65.65,65.43,65.56,10600.0,63.4342,63.6184,63.4052,63.5311,10600.0
2010-08-27 12:10:00,65.58,65.71,65.5,65.64,5400.0,63.5505,63.6765,63.473,63.6087,5400.0
2010-08-27 12:15:00,65.71,66.0,65.71,65.91,7600.0,63.6765,63.9575,63.6765,63.8703,7600.0
2010-08-27 12:20:00,66.0,66.11,65.76,65.83,5000.0,63.9575,64.0641,63.725,63.7928,5000.0
2010-08-27 12:25:00,65.87,65.92,65.82,65.82,800.0,63.8316,63.88,63.7831,63.7831,800.0
2010-08-27 12:30:00,65.88,66.1,65.82,66.1,12500.0,63.8412,64.0544,63.7831,64.0544,12500.0
2010-08-27 12:35:00,65.96,66.0,65.9,65.9,1900.0,63.9188,63.9575,63.8606,63.8606,1900.0
2010-08-27 12:40:00,65.8,65.8,65.5,65.5,1900.0,63.7637,63.7637,63.473,63.473,1900.0
2010-08-27 12:45:00,65.49,65.78,65.49,65.64,8000.0,63.4633,63.7443,63.4633,63.6087,8000.0
2010-08-27 12:50:00,65.57,65.75,65.55,65.75,1900.0,63.5408,63.7153,63.5215,63.7153,1900.0
2010-08-27 12:55:00,65.74,65.74,65.23,65.36,2500.0,63.7056,63.7056,63.2114,63.3373,2500.0
2010-08-27 13:00:00,65.44,65.74,65.44,65.66,3500.0,63.4149,63.7056,63.4149,63.6281,3500.0
2010-08-27 13:05:00,65.63,65.76,65.53,65.76,7500.0,63.599,63.725,63.5021,63.725,7500.0
2010-08-27 13:10:00,65.74,65.79,65.58,65.69,2400.0,63.7056,63.754,63.5505,63.6571,2400.0
2010-08-27 13:15:00,65.63,65.75,65.53,65.53,1900.0,63.599,63.7153,63.5021,63.5021,1900.0
2010-08-27 13:20:00,65.57,65.85,65.57,65.7,8800.0,63.5408,63.8122,63.5408,63.6668,8800.0
2010-08-27 13:25:00,65.7,65.98,65.69,65.95,8000.0,63.6668,63.9382,63.6571,63.9091,8000.0
2010-08-27 13:30:00,66.0,66.04,65.87,65.89,4500.0,63.9575,63.9963,63.8316,63.8509,4500.0
2010-08-27 13:35:00,66.01,66.05,65.79,65.89,3900.0,63.9672,64.006,63.754,63.8509,3900.0
2010-08-27 13:40:00,65.79,65.99,65.79,65.8,3800.0,63.754,63.9478,63.754,63.7637,3800.0
2010-08-27 13:45:00,65.95,65.98,65.84,65.84,500.0,63.9091,63.9382,63.8025,63.8025,500.0
2010-08-27 13:50:00,65.85,66.06,65.85,65.95,7300.0,63.8122,64.0157,63.8122,63.9091,7300.0
2010-08-27 13:55:00,65.94,66.15,65.92,66.08,12200.0,63.8994,64.1029,63.88,64.0351,12200.0
2010-08-27 14:00:00,66.11,66.25,66.02,66.1,7600.0,64.0641,64.1998,63.9769,64.0544,7600.0
2010-08-27 14:05:00,66.07,66.18,65.83,66.18,4300.0,64.0254,64.132,63.7928,64.132,4300.0
2010-08-27 14:10:00,66.21,66.31,66.04,66.09,5200.0,64.161,64.2579,63.9963,64.0447,5200.0
2010-08-27 14:15:00,65.98,66.26,65.96,66.11,8000.0,63.9382,64.2095,63.9188,64.0641,8000.0
2010-08-27 14:20:00,66.18,66.3,66.1,66.14,2300.0,64.132,64.2482,64.0544,64.0932,2300.0
2010-08-27 14:25:00,66.22,66.22,66.15,66.15,400.0,64.1707,64.1707,64.1029,64.1029,400.0
2010-08-27 14:30:00,66.19,66.23,66.14,66.21,3800.0,64.1417,64.1804,64.0932,64.161,3800.0
2010-08-27 14:35:00,66.21,66.36,66.12,66.36,5800.0,64.161,64.3064,64.0738,64.3064,5800.0
2010-08-27 14:40:00,66.38,66.5,66.25,66.31,7700.0,64.3258,64.4421,64.1998,64.2579,7700.0
2010-08-27 14:45:00,66.38,66.46,66.1,66.16,5400.0,64.3258,64.4033,64.0544,64.1126,5400.0
2010-08-27 14:50:00,66.16,66.27,65.95,65.98,6200.0,64.1126,64.2192,63.9091,63.9382,6200.0
2010-08-27 14:55:00,66.02,66.22,66.02,66.22,2800.0,63.9769,64.1707,63.9769,64.1707,2800.0
2010-08-27 15:00:00,66.15,66.17,66.02,66.05,6400.0,64.1029,64.1223,63.9769,64.006,6400.0
2010-08-27 15:05:00,66.01,66.23,66.0,66.21,6800.0,63.9672,64.1804,63.9575,64.161,6800.0
2010-08-27 15:10:00,66.21,66.39,66.08,66.34,14300.0,64.161,64.3355,64.0351,64.287,14300.0
2010-08-27 15:15:00,66.39,66.48,66.25,66.31,13000.0,64.3355,64.4227,64.1998,64.2579,13000.0
2010-08-27 15:20:00,66.27,66.47,66.26,66.46,12400.0,64.2192,64.413,64.2095,64.4033,12400.0
2010-08-27 15:25:00,66.45,66.51,66.33,66.47,9800.0,64.3936,64.4517,64.2773,64.413,9800.0
2010-08-27 15:30:00,66.47,66.54,66.18,66.25,8800.0,64.413,64.4808,64.132,64.1998,8800.0
2010-08-27 15:35:00,66.24,66.51,66.2,66.42,11600.0,64.1901,64.4517,64.1513,64.3645,11600.0
2010-08-27 15:40:00,66.45,66.49,66.29,66.43,6100.0,64.3936,64.4324,64.2386,64.3742,6100.0
2010-08-27 15:45:00,66.44,66.5,66.33,66.33,8400.0,64.3839,64.4421,64.2773,64.2773,8400.0
2010-08-27 15:50:00,66.3,66.5,66.3,66.45,17500.0,64.2482,64.4421,64.2482,64.3936,17500.0
2010-08-27 15:55:00,66.41,66.51,66.4,66.49,11300.0,64.3548,64.4517,64.3452,64.4324,11300.0
2010-08-30 09:30:00,66.4,66.45,66.01,66.21,6800.0,64.3452,64.3936,63.9672,64.161,6800.0
2010-08-30 09:35:00,66.37,66.5,66.34,66.5,6000.0,64.3161,64.4421,64.287,64.4421,6000.0
2010-08-30 09:40:00,66.49,66.5,66.34,66.34,3000.0,64.4324,64.4421,64.287,64.287,3000.0
2010-08-30 09:45:00,66.41,66.49,66.34,66.35,1900.0,64.3548,64.4324,64.287,64.2967,1900.0
2010-08-30 09:50:00,66.33,66.33,66.13,66.28,4400.0,64.2773,64.2773,64.0835,64.2289,4400.0
2010-08-30 09:55:00,66.25,66.58,66.25,66.58,1900.0,64.1998,64.5196,64.1998,64.5196,1900.0
2010-08-30 10:00:00,66.61,66.65,66.2,66.34,2800.0,64.5487,64.5874,64.1513,64.287,2800.0
2010-08-30 10:05:00,66.53,66.57,66.32,66.32,1600.0,64.4711,64.5099,64.2676,64.2676,1600.0
2010-08-30 10:10:00,66.32,66.52,66.3,66.51,1400.0,64.2676,64.4614,64.2482,64.4517,1400.0
2010-08-30 10:15:00,66.47,66.47,65.96,66.04,5300.0,64.413,64.413,63.9188,63.9963,5300.0
2010-08-30 10:20:00,66.05,66.13,65.81,66.1,2600.0,64.006,64.0835,63.7734,64.0544,2600.0
2010-08-30 10:25:00,66.07,66.09,65.7,66.04,2700.0,64.0254,64.0447,63.6668,63.9963,2700.0
2010-08-30 10:30:00,65.99,66.2,65.92,66.2,2100.0,63.9478,64.1513,63.88,64.1513,2100.0
2010-08-30 10:35:00,66.16,66.32,66.16,66.21,2900.0,64.1126,64.2676,64.1126,64.161,2900.0
2010-08-30 10:40:00,66.2,66.21,66.08,66.1,5500.0,64.1513,64.161,64.0351,64.0544,5500.0
2010-08-30 10:45:00,66.01,66.34,65.96,66.29,2200.0,63.9672,64.287,63.9188,64.2386,2200.0
2010-08-30 10:50:00,66.36,66.56,66.24,66.4,7100.0,64.3064,64.5002,64.1901,64.3452,7100.0
2010-08-30 10:55:00,66.4,66.4,66.12,66.24,3100.0,64.3452,64.3452,64.0738,64.1901,3100.0
2010-08-30 11:00:00,66.24,66.24,65.89,65.89,2200.0,64.1901,64.1901,63.8509,63.8509,2200.0
2010-08-30 11:05:00,65.93,65.97,65.78,65.97,1700.0,63.8897,63.9285,63.7443,63.9285,1700.0
2010-08-30 11:10:00,66.02,66.04,65.86,65.86,2300.0,63.9769,63.9963,63.8219,63.8219,2300.0
2010-08-30 11:15:00,65.8,65.86,65.8,65.86,400.0,63.7637,63.8219,63.7637,63.8219,400.0
2010-08-30 11:20:00,65.83,65.83,65.68,65.81,2900.0,63.7928,63.7928,63.6474,63.7734,2900.0
2010-08-30 11:25:00,65.74,65.83,65.68,65.8,1500.0,63.7056,63.7928,63.6474,63.7637,1500.0
2010-08-30 11:30:00,65.71,65.75,65.63,65.75,1800.0,63.6765,63.7153,63.599,63.7153,1800.0
2010-08-30 11:35:00,65.65,65.65,65.42,65.42,2900.0,63.6184,63.6184,63.3955,63.3955,2900.0
2010-08-30 11:40:00,65.54,65.54,65.11,65.12,3400.0,63.5118,63.5118,63.0951,63.1048,3400.0
2010-08-30 11:45:00,65.13,65.33,65.1,65.25,4600.0,63.1145,63.3083,63.0854,63.2307,4600.0
2010-08-30 11:50:00,65.3,65.33,65.14,65.19,3400.0,63.2792,63.3083,63.1241,63.1726,3400.0
2010-08-30 11:55:00,65.19,65.32,65.17,65.32,1000.0,63.1726,63.2986,63.1532,63.2986,1000.0
2010-08-30 12:00:00,65.36,65.36,65.3,65.3,1200.0,63.3373,63.3373,63.2792,63.2792,1200.0
2010-08-30 12:05:00,65.32,65.4,65.32,65.4,500.0,63.2986,63.3761,63.2986,63.3761,500.0
2010-08-30 12:10:00,65.4,65.42,65.4,65.41,900.0,63.3761,63.3955,63.3761,63.3858,900.0
2010-08-30 12:15:00,65.39,65.42,65.28,65.28,2300.0,63.3664,63.3955,63.2598,63.2598,2300.0
2010-08-30 12:20:00,65.33,65.37,65.33,65.37,200.0,63.3083,63.347,63.3083,63.347,200.0
2010-08-30 12:25:00,65.36,65.36,65.24,65.24,900.0,63.3373,63.3373,63.2211,63.2211,900.0
2010-08-30 12:30:00,65.25,65.33,65.16,65.31,2300.0,63.2307,63.3083,63.1435,63.2889,2300.0
2010-08-30 12:35:00,65.32,65.49,65.32,65.48,1200.0,63.2986,63.4633,63.2986,63.4536,1200.0
2010-08-30 12:40:00,65.46,65.5,65.37,65.38,900.0,63.4342,63.473,63.347,63.3567,900.0
2010-08-30 12:45:00,65.42,65.54,65.42,65.44,7900.0,63.3955,63.5118,63.3955,63.4149,7900.0
2010-08-30 12:50:00,65.45,65.46,65.38,65.39,1200.0,63.4246,63.4342,63.3567,63.3664,1200.0
2010-08-30 12:55:00,65.39,65.44,65.29,65.29,2000.0,63.3664,63.4149,63.2695,63.2695,2000.0
2010-08-30 13:00:00,65.21,65.42,65.21,65.38,1000.0,63.192,63.3955,63.192,63.3567,1000.0
2010-08-30 13:05:00,65.41,65.44,65.32,65.4,2800.0,63.3858,63.4149,63.2986,63.3761,2800.0
2010-08-30 13:10:00,65.37,65.48,65.33,65.39,2500.0,63.347,63.4536,63.3083,63.3664,2500.0
2010-08-30 13:15:00,65.33,65.43,65.26,65.31,4000.0,63.3083,63.4052,63.2404,63.2889,4000.0
2010-08-30 13:20:00,65.31,65.36,65.1,65.26,3500.0,63.2889,63.3373,63.0854,63.2404,3500.0
2010-08-30 13:25:00,65.25,65.25,64.86,64.94,3800.0,63.2307,63.2307,62.8528,62.9303,3800.0
2010-08-30 13:30:00,65.1,65.18,65.06,65.1,1800.0,63.0854,63.1629,63.0466,63.0854,1800.0
2010-08-30 13:35:00,65.16,65.16,64.89,65.04,7900.0,63.1435,63.1435,62.8819,63.0272,7900.0
2010-08-30 13:40:00,64.99,65.18,64.98,65.15,2600.0,62.9788,63.1629,62.9691,63.1338,2600.0
2010-08-30 13:45:00,65.13,65.13,64.96,64.99,1600.0,63.1145,63.1145,62.9497,62.9788,1600.0
2010-08-30 13:50:00,65.07,65.07,65.01,65.01,1100.0,63.0563,63.0563,62.9982,62.9982,1100.0
2010-08-30 13:55:00,64.98,65.13,64.9,64.94,5300.0,62.9691,63.1145,62.8916,62.9303,5300.0
2010-08-30 14:00:00,64.93,65.11,64.9,64.9,3600.0,62.9206,63.0951,62.8916,62.8916,3600.0
2010-08-30 14:05:00,64.88,64.97,64.6,64.86,10400.0,62.8722,62.9594,62.6009,62.8528,10400.0
2010-08-30 14:10:00,64.87,64.92,64.79,64.79,700.0,62.8625,62.911,62.785,62.785,700.0
2010-08-30 14:15:00,64.76,64.94,64.76,64.94,1300.0,62.7559,62.9303,62.7559,62.9303,1300.0
2010-08-30 14:20:00,64.94,64.97,64.89,64.97,900.0,62.9303,62.9594,62.8819,62.9594,900.0
2010-08-30 14:25:00,64.9,65.12,64.9,65.12,1800.0,62.8916,63.1048,62.8916,63.1048,1800.0
2010-08-30 14:30:00,65.16,65.19,65.05,65.07,1300.0,63.1435,63.1726,63.0369,63.0563,1300.0
2010-08-30 14:35:00,65.01,65.03,64.79,64.84,3200.0,62.9982,63.0175,62.785,62.8334,3200.0
2010-08-30 14:40:00,64.82,65.04,64.82,64.98,5600.0,62.814,63.0272,62.814,62.9691,5600.0
2010-08-30 14:45:00,64.86,64.86,64.74,64.76,1600.0,62.8528,62.8528,62.7365,62.7559,1600.0
2010-08-30 14:50:00,64.71,64.98,64.71,64.98,2100.0,62.7075,62.9691,62.7075,62.9691,2100.0
2010-08-30 14:55:00,65.02,65.02,64.93,64.93,1300.0,63.0079,63.0079,62.9206,62.9206,1300.0
2010-08-30 15:00:00,64.94,65.04,64.86,64.9,4300.0,62.9303,63.0272,62.8528,62.8916,4300.0
2010-08-30 15:05:00,64.95,65.03,64.91,64.91,3900.0,62.94,63.0175,62.9013,62.9013,3900.0
2010-08-30 15:10:00,64.9,65.13,64.9,65.06,8800.0,62.8916,63.1145,62.8916,63.0466,8800.0
2010-08-30 15:15:00,65.03,65.04,64.92,65.03,7300.0,63.0175,63.0272,62.911,63.0175,7300.0
2010-08-30 15:20:00,64.99,65.11,64.84,64.99,10300.0,62.9788,63.0951,62.8334,62.9788,10300.0
2010-08-30 15:25:00,65.03,65.05,64.95,65.01,5900.0,63.0175,63.0369,62.94,62.9982,5900.0
2010-08-30 15:30:00,64.99,65.03,64.86,64.92,6900.0,62.9788,63.0175,62.8528,62.911,6900.0
2010-08-30 15:35:00,64.94,65.07,64.88,65.04,4900.0,62.9303,63.0563,62.8722,63.0272,4900.0
2010-08-30 15:40:00,65.05,65.1,64.9,64.99,6800.0,63.0369,63.0854,62.8916,62.9788,6800.0
2010-08-30 15:45:00,64.95,64.95,64.78,64.89,5500.0,62.94,62.94,62.7753,62.8819,5500.0
2010-08-30 15:50:00,64.86,64.88,64.75,64.77,6800.0,62.8528,62.8722,62.7462,62.7656,6800.0
2010-08-30 15:55:00,64.79,64.79,64.71,64.73,10800.0,62.785,62.785,62.7075,62.7268,10800.0
2010-08-31 09:30:00,64.14,64.54,64.06,64.06,17200.0,62.1551,62.5427,62.0776,62.0776,17200.0
2010-08-31 09:35:00,64.05,64.06,63.14,63.14,25600.0,62.0679,62.0776,61.186,61.186,25600.0
2010-08-31 09:40:00,63.2,63.25,62.87,62.87,11400.0,61.2442,61.2926,60.9244,60.9244,11400.0
2010-08-31 09:45:00,62.84,63.82,62.84,63.79,21800.0,60.8953,61.845,60.8953,61.8159,21800.0
2010-08-31 09:50:00,63.77,63.94,63.42,63.94,16100.0,61.7965,61.9613,61.4574,61.9613,16100.0
2010-08-31 09:55:00,63.93,64.22,63.74,63.88,9400.0,61.9516,62.2326,61.7675,61.9031,9400.0
2010-08-31 10:00:00,63.89,64.59,63.85,64.26,9100.0,61.9128,62.5912,61.8741,62.2714,9100.0
2010-08-31 10:05:00,64.24,64.48,64.22,64.36,4300.0,62.252,62.4846,62.2326,62.3683,4300.0
2010-08-31 10:10:00,64.44,64.7,64.41,64.43,14400.0,62.4458,62.6978,62.4167,62.4361,14400.0
2010-08-31 10:15:00,64.49,64.53,64.11,64.11,11300.0,62.4943,62.533,62.126,62.126,11300.0
2010-08-31 10:20:00,64.13,64.17,64.0,64.01,13900.0,62.1454,62.1842,62.0194,62.0291,13900.0
2010-08-31 10:25:00,64.01,64.14,63.92,64.05,2300.0,62.0291,62.1551,61.9419,62.0679,2300.0
2010-08-31 10:30:00,64.2,64.64,64.2,64.42,2100.0,62.2132,62.6396,62.2132,62.4264,2100.0
2010-08-31 10:35:00,64.43,64.47,64.15,64.15,5400.0,62.4361,62.4749,62.1648,62.1648,5400.0
2010-08-31 10:40:00,64.2,64.4,64.2,64.3,2700.0,62.2132,62.407,62.2132,62.3101,2700.0
2010-08-31 10:45:00,64.37,64.4,64.27,64.27,2200.0,62.378,62.407,62.2811,62.2811,2200.0
2010-08-31 10:50:00,64.27,64.37,64.27,64.29,2100.0,62.2811,62.378,62.2811,62.3004,2100.0
2010-08-31 10:55:00,64.31,64.42,64.28,64.42,5400.0,62.3198,62.4264,62.2908,62.4264,5400.0
2010-08-31 11:00:00,64.45,64.45,64.3,64.32,800.0,62.4555,62.4555,62.3101,62.3295,800.0
2010-08-31 11:05:00,64.35,64.42,64.28,64.3,2400.0,62.3586,62.4264,62.2908,62.3101,2400.0
2010-08-31 11:10:00,64.27,64.27,64.15,64.27,1100.0,62.2811,62.2811,62.1648,62.2811,1100.0
2010-08-31 11:15:00,64.38,64.54,64.36,64.47,3000.0,62.3877,62.5427,62.3683,62.4749,3000.0
2010-08-31 11:20:00,64.47,65.0,64.47,64.98,7900.0,62.4749,62.9885,62.4749,62.9691,7900.0
2010-08-31 11:25:00,64.99,64.99,64.8,64.8,3800.0,62.9788,62.9788,62.7947,62.7947,3800.0
2010-08-31 11:30:00,64.77,65.08,64.77,65.08,6800.0,62.7656,63.066,62.7656,63.066,6800.0
2010-08-31 11:35:00,65.06,65.24,65.06,65.21,3600.0,63.0466,63.2211,63.0466,63.192,3600.0
2010-08-31 11:40:00,65.17,65.44,65.17,65.34,11500.0,63.1532,63.4149,63.1532,63.318,11500.0
2010-08-31 11:45:00,65.34,65.51,65.31,65.51,12500.0,63.318,63.4827,63.2889,63.4827,12500.0
2010-08-31 11:50:00,65.51,66.04,65.51,65.84,19400.0,63.4827,63.9963,63.4827,63.8025,19400.0
2010-08-31 11:55:00,65.77,65.82,65.64,65.68,2300.0,63.7346,63.7831,63.6087,63.6474,2300.0
2010-08-31 12:00:00,65.66,65.88,65.64,65.75,4200.0,63.6281,63.8412,63.6087,63.7153,4200.0
2010-08-31 12:05:00,65.77,65.84,65.69,65.69,2700.0,63.7346,63.8025,63.6571,63.6571,2700.0
2010-08-31 12:10:00,65.68,65.76,65.48,65.72,6700.0,63.6474,63.725,63.4536,63.6862,6700.0
2010-08-31 12:15:00,65.69,65.74,65.59,65.74,4800.0,63.6571,63.7056,63.5602,63.7056,4800.0
2010-08-31 12:20:00,65.71,65.71,65.58,65.58,5400.0,63.6765,63.6765,63.5505,63.5505,5400.0
2010-08-31 12:25:00,65.53,65.53,65.42,65.42,2700.0,63.5021,63.5021,63.3955,63.3955,2700.0
2010-08-31 12:30:00,65.46,65.49,65.31,65.43,5200.0,63.4342,63.4633,63.2889,63.4052,5200.0
2010-08-31 12:35:00,65.46,65.46,65.4,65.4,1300.0,63.4342,63.4342,63.3761,63.3761,1300.0
2010-08-31 12:40:00,65.37,65.37,65.18,65.25,2600.0,63.347,63.347,63.1629,63.2307,2600.0
2010-08-31 12:45:00,65.33,65.44,65.33,65.42,1800.0,63.3083,63.4149,63.3083,63.3955,1800.0
2010-08-31 12:50:00,65.51,65.65,65.44,65.44,3600.0,63.4827,63.6184,63.4149,63.4149,3600.0
2010-08-31 12:55:00,65.38,65.38,65.12,65.12,4000.0,63.3567,63.3567,63.1048,63.1048,4000.0
2010-08-31 13:00:00,65.15,65.49,65.11,65.44,6400.0,63.1338,63.4633,63.0951,63.4149,6400.0
2010-08-31 13:05:00,65.41,65.63,65.41,65.48,2500.0,63.3858,63.599,63.3858,63.4536,2500.0
2010-08-31 13:10:00,65.65,65.74,65.65,65.7,1200.0,63.6184,63.7056,63.6184,63.6668,1200.0
2010-08-31 13:15:00,65.67,65.71,65.57,65.57,2900.0,63.6377,63.6765,63.5408,63.5408,2900.0
2010-08-31 13:20:00,65.57,65.77,65.57,65.66,3000.0,63.5408,63.7346,63.5408,63.6281,3000.0
2010-08-31 13:25:00,65.66,65.79,65.66,65.75,2800.0,63.6281,63.754,63.6281,63.7153,2800.0
2010-08-31 13:30:00,65.73,65.81,65.66,65.68,3500.0,63.6959,63.7734,63.6281,63.6474,3500.0
2010-08-31 13:35:00,65.71,65.82,65.53,65.75,5800.0,63.6765,63.7831,63.5021,63.7153,5800.0
2010-08-31 13:40:00,65.74,65.75,65.7,65.71,1100.0,63.7056,63.7153,63.6668,63.6765,1100.0
2010-08-31 13:45:00,65.74,65.74,65.62,65.67,3700.0,63.7056,63.7056,63.5893,63.6377,3700.0
2010-08-31 13:50:00,65.7,65.77,65.7,65.74,1900.0,63.6668,63.7346,63.6668,63.7056,1900.0
2010-08-31 13:55:00,65.73,65.91,65.73,65.79,5300.0,63.6959,63.8703,63.6959,63.754,5300.0
2010-08-31 14:00:00,65.79,65.95,65.52,65.63,7000.0,63.754,63.9091,63.4924,63.599,7000.0
2010-08-31 14:05:00,65.62,65.92,65.62,65.73,11800.0,63.5893,63.88,63.5893,63.6959,11800.0
2010-08-31 14:10:00,65.78,65.97,65.77,65.77,6700.0,63.7443,63.9285,63.7346,63.7346,6700.0
2010-08-31 14:15:00,65.79,65.83,65.62,65.64,9500.0,63.754,63.7928,63.5893,63.6087,9500.0
2010-08-31 14:20:00,65.67,65.95,65.56,65.61,18300.0,63.6377,63.9091,63.5311,63.5796,18300.0
2010-08-31 14:25:00,65.65,65.84,65.65,65.71,7600.0,63.6184,63.8025,63.6184,63.6765,7600.0
2010-08-31 14:30:00,65.82,65.82,65.61,65.61,3100.0,63.7831,63.7831,63.5796,63.5796,3100.0
2010-08-31 14:35:00,65.64,65.71,65.15,65.17,7100.0,63.6087,63.6765,63.1338,63.1532,7100.0
2010-08-31 14:40:00,65.18,65.37,65.18,65.25,8000.0,63.1629,63.347,63.1629,63.2307,8000.0
2010-08-31 14:45:00,65.23,65.23,65.12,65.15,3500.0,63.2114,63.2114,63.1048,63.1338,3500.0
2010-08-31 14:50:00,65.16,65.39,65.16,65.32,3600.0,63.1435,63.3664,63.1435,63.2986,3600.0
2010-08-31 14:55:00,65.37,65.37,65.24,65.24,1500.0,63.347,63.347,63.2211,63.2211,1500.0
2010-08-31 15:00:00,65.24,65.54,65.24,65.5,8000.0,63.2211,63.5118,63.2211,63.473,8000.0
2010-08-31 15:05:00,65.49,65.5,65.29,65.4,8800.0,63.4633,63.473,63.2695,63.3761,8800.0
2010-08-31 15:10:00,65.41,65.41,65.22,65.31,3300.0,63.3858,63.3858,63.2017,63.2889,3300.0
2010-08-31 15:15:00,65.33,65.46,65.23,65.45,5900.0,63.3083,63.4342,63.2114,63.4246,5900.0
2010-08-31 15:20:00,65.44,65.47,65.2,65.31,7300.0,63.4149,63.4439,63.1823,63.2889,7300.0
2010-08-31 15:25:00,65.37,65.58,65.31,65.53,10600.0,63.347,63.5505,63.2889,63.5021,10600.0
2010-08-31 15:30:00,65.6,65.73,65.38,65.65,12500.0,63.5699,63.6959,63.3567,63.6184,12500.0
2010-08-31 15:35:00,65.6,65.71,65.46,65.54,8900.0,63.5699,63.6765,63.4342,63.5118,8900.0
2010-08-31 15:40:00,65.6,65.79,65.56,65.79,11500.0,63.5699,63.754,63.5311,63.754,11500.0
2010-08-31 15:45:00,65.82,66.0,65.82,65.84,19100.0,63.7831,63.9575,63.7831,63.8025,19100.0
2010-08-31 15:50:00,65.85,65.94,65.74,65.81,17800.0,63.8122,63.8994,63.7056,63.7734,17800.0
2010-08-31 15:55:00,65.83,66.0,65.81,65.85,19300.0,63.7928,63.9575,63.7734,63.8122,19300.0
2010-09-01 09:30:00,67.03,67.5,66.88,67.16,14200.0,64.9557,65.4111,64.8103,65.0816,14200.0
2010-09-01 09:35:00,67.22,67.22,66.65,66.83,3500.0,65.1398,65.1398,64.5874,64.7618,3500.0
2010-09-01 09:40:00,66.75,67.0,66.75,66.84,4900.0,64.6843,64.9266,64.6843,64.7715,4900.0
2010-09-01 09:45:00,66.82,67.2,66.8,67.06,10800.0,64.7522,65.1204,64.7328,64.9847,10800.0
2010-09-01 09:50:00,67.12,67.35,66.92,67.11,8000.0,65.0429,65.2658,64.8491,65.0332,8000.0
2010-09-01 09:55:00,67.18,67.47,67.03,67.45,6300.0,65.101,65.382,64.9557,65.3627,6300.0
2010-09-01 10:00:00,67.5,67.94,67.46,67.94,17600.0,65.4111,65.8375,65.3723,65.8375,17600.0
2010-09-01 10:05:00,67.84,68.06,67.84,67.86,10100.0,65.7406,65.9538,65.7406,65.76,10100.0
2010-09-01 10:10:00,67.88,67.96,67.76,67.87,16000.0,65.7794,65.8569,65.6631,65.7697,16000.0
2010-09-01 10:15:00,67.88,67.9,67.79,67.88,16800.0,65.7794,65.7987,65.6921,65.7794,16800.0
2010-09-01 10:20:00,67.82,68.04,67.79,68.01,7500.0,65.7212,65.9344,65.6921,65.9053,7500.0
2010-09-01 10:25:00,68.03,68.22,68.01,68.2,5900.0,65.9247,66.1088,65.9053,66.0894,5900.0
2010-09-01 10:30:00,68.22,68.38,68.1,68.23,10900.0,66.1088,66.2639,65.9925,66.1185,10900.0
2010-09-01 10:35:00,68.22,68.46,68.22,68.26,12100.0,66.1088,66.3414,66.1088,66.1476,12100.0
2010-09-01 10:40:00,68.3,68.42,68.25,68.4,6500.0,66.1864,66.3026,66.1379,66.2833,6500.0
2010-09-01 10:45:00,68.37,68.57,68.37,68.51,11600.0,66.2542,66.448,66.2542,66.3899,11600.0
2010-09-01 10:50:00,68.42,68.93,68.42,68.92,14700.0,66.3026,66.7969,66.3026,66.7872,14700.0
2010-09-01 10:55:00,68.91,69.0,68.83,69.0,11900.0,66.7775,66.8647,66.7,66.8647,11900.0
2010-09-01 11:00:00,68.96,69.09,68.89,69.0,15000.0,66.8259,66.9519,66.7581,66.8647,15000.0
2010-09-01 11:05:00,68.97,68.97,68.72,68.74,11000.0,66.8356,66.8356,66.5934,66.6127,11000.0
2010-09-01 11:10:00,68.75,68.76,68.47,68.47,6800.0,66.6224,66.6321,66.3511,66.3511,6800.0
2010-09-01 11:15:00,68.47,68.53,68.41,68.49,4800.0,66.3511,66.4092,66.293,66.3705,4800.0
2010-09-01 11:20:00,68.55,68.61,68.47,68.54,11600.0,66.4286,66.4868,66.3511,66.4189,11600.0
2010-09-01 11:25:00,68.54,68.62,68.45,68.62,8900.0,66.4189,66.4965,66.3317,66.4965,8900.0
2010-09-01 11:30:00,68.62,68.69,68.52,68.61,15900.0,66.4965,66.5643,66.3995,66.4868,15900.0
2010-09-01 11:35:00,68.61,68.62,68.35,68.37,6400.0,66.4868,66.4965,66.2348,66.2542,6400.0
2010-09-01 11:40:00,68.42,68.57,68.4,68.54,6100.0,66.3026,66.448,66.2833,66.4189,6100.0
2010-09-01 11:45:00,68.54,68.54,68.29,68.32,4100.0,66.4189,66.4189,66.1767,66.2057,4100.0
2010-09-01 11:50:00,68.39,68.55,68.35,68.48,5400.0,66.2736,66.4286,66.2348,66.3608,5400.0
2010-09-01 11:55:00,68.5,68.5,68.39,68.42,1800.0,66.3802,66.3802,66.2736,66.3026,1800.0
2010-09-01 12:00:00,68.42,68.45,68.38,68.45,1900.0,66.3026,66.3317,66.2639,66.3317,1900.0
2010-09-01 12:05:00,68.41,68.41,68.18,68.2,6800.0,66.293,66.293,66.0701,66.0894,6800.0
2010-09-01 12:10:00,68.2,68.28,68.1,68.1,4900.0,66.0894,66.167,65.9925,65.9925,4900.0
2010-09-01 12:15:00,68.13,68.2,68.12,68.12,3500.0,66.0216,66.0894,66.0119,66.0119,3500.0
2010-09-01 12:20:00,68.09,68.15,67.9,68.0,6400.0,65.9829,66.041,65.7987,65.8956,6400.0
2010-09-01 12:25:00,67.99,68.07,67.97,68.0,3600.0,65.8859,65.9635,65.8666,65.8956,3600.0
2010-09-01 12:30:00,68.02,68.07,67.98,67.98,3000.0,65.915,65.9635,65.8763,65.8763,3000.0
2010-09-01 12:35:00,67.98,67.98,67.85,67.95,7500.0,65.8763,65.8763,65.7503,65.8472,7500.0
2010-09-01 12:40:00,67.9,67.91,67.9,67.91,3700.0,65.7987,65.8084,65.7987,65.8084,3700.0
2010-09-01 12:45:00,67.9,67.97,67.9,67.9,5400.0,65.7987,65.8666,65.7987,65.7987,5400.0
2010-09-01 12:50:00,67.92,67.98,67.9,67.98,4200.0,65.8181,65.8763,65.7987,65.8763,4200.0
2010-09-01 12:55:00,67.97,67.97,67.85,67.85,2500.0,65.8666,65.8666,65.7503,65.7503,2500.0
2010-09-01 13:00:00,67.85,67.9,67.71,67.77,11100.0,65.7503,65.7987,65.6146,65.6728,11100.0
2010-09-01 13:05:00,67.77,67.93,67.75,67.83,4500.0,65.6728,65.8278,65.6534,65.7309,4500.0
2010-09-01 13:10:00,67.82,67.86,67.79,67.8,2700.0,65.7212,65.76,65.6921,65.7018,2700.0
2010-09-01 13:15:00,67.8,67.88,67.8,67.8,12800.0,65.7018,65.7794,65.7018,65.7018,12800.0
2010-09-01 13:20:00,67.83,67.84,67.8,67.84,3200.0,65.7309,65.7406,65.7018,65.7406,3200.0
2010-09-01 13:25:00,67.8,67.82,67.76,67.82,2900.0,65.7018,65.7212,65.6631,65.7212,2900.0
2010-09-01 13:30:00,67.84,67.84,67.79,67.79,2300.0,65.7406,65.7406,65.6921,65.6921,2300.0
2010-09-01 13:35:00,67.81,67.83,67.77,67.77,3500.0,65.7115,65.7309,65.6728,65.6728,3500.0
2010-09-01 13:40:00,67.77,67.83,67.77,67.82,4400.0,65.6728,65.7309,65.6728,65.7212,4400.0
2010-09-01 13:45:00,67.82,67.88,67.77,67.82,8400.0,65.7212,65.7794,65.6728,65.7212,8400.0
2010-09-01 13:50:00,67.78,67.83,67.77,67.78,6000.0,65.6824,65.7309,65.6728,65.6824,6000.0
2010-09-01 13:55:00,67.77,67.79,67.71,67.78,3500.0,65.6728,65.6921,65.6146,65.6824,3500.0
2010-09-01 14:00:00,67.79,67.82,67.72,67.82,1900.0,65.6921,65.7212,65.6243,65.7212,1900.0
2010-09-01 14:05:00,67.82,67.82,67.76,67.76,1600.0,65.7212,65.7212,65.6631,65.6631,1600.0
2010-09-01 14:10:00,67.79,67.81,67.72,67.77,7100.0,65.6921,65.7115,65.6243,65.6728,7100.0
2010-09-01 14:15:00,67.78,67.83,67.76,67.79,3800.0,65.6824,65.7309,65.6631,65.6921,3800.0
2010-09-01 14:20:00,67.82,67.88,67.75,67.75,14800.0,65.7212,65.7794,65.6534,65.6534,14800.0
2010-09-01 14:25:00,67.75,67.85,67.75,67.82,7300.0,65.6534,65.7503,65.6534,65.7212,7300.0
2010-09-01 14:30:00,67.85,67.91,67.85,67.91,500.0,65.7503,65.8084,65.7503,65.8084,500.0
2010-09-01 14:35:00,67.86,67.86,67.76,67.76,3300.0,65.76,65.76,65.6631,65.6631,3300.0
2010-09-01 14:40:00,67.83,68.17,67.83,68.01,6700.0,65.7309,66.0604,65.7309,65.9053,6700.0
2010-09-01 14:45:00,68.0,68.16,67.91,68.16,5600.0,65.8956,66.0507,65.8084,66.0507,5600.0
2010-09-01 14:50:00,68.17,68.22,68.06,68.06,3000.0,66.0604,66.1088,65.9538,65.9538,3000.0
2010-09-01 14:55:00,68.05,68.15,68.01,68.09,4900.0,65.9441,66.041,65.9053,65.9829,4900.0
2010-09-01 15:00:00,68.11,68.11,67.97,68.05,3100.0,66.0022,66.0022,65.8666,65.9441,3100.0
2010-09-01 15:05:00,68.09,68.34,68.09,68.24,6500.0,65.9829,66.2251,65.9829,66.1282,6500.0
2010-09-01 15:10:00,68.24,68.28,68.2,68.28,4900.0,66.1282,66.167,66.0894,66.167,4900.0
2010-09-01 15:15:00,68.28,68.29,68.08,68.13,5400.0,66.167,66.1767,65.9732,66.0216,5400.0
2010-09-01 15:20:00,68.13,68.24,68.05,68.05,6200.0,66.0216,66.1282,65.9441,65.9441,6200.0
2010-09-01 15:25:00,68.02,68.13,67.98,68.12,3700.0,65.915,66.0216,65.8763,66.0119,3700.0
2010-09-01 15:30:00,68.13,68.15,68.07,68.13,5700.0,66.0216,66.041,65.9635,66.0216,5700.0
2010-09-01 15:35:00,68.13,68.28,68.12,68.28,8200.0,66.0216,66.167,66.0119,66.167,8200.0
2010-09-01 15:40:00,68.26,68.44,68.26,68.41,16600.0,66.1476,66.322,66.1476,66.293,16600.0
2010-09-01 15:45:00,68.44,68.44,68.16,68.24,8900.0,66.322,66.322,66.0507,66.1282,8900.0
2010-09-01 15:50:00,68.22,68.22,68.06,68.15,9500.0,66.1088,66.1088,65.9538,66.041,9500.0
2010-09-01 15:55:00,68.11,68.51,68.11,68.47,23300.0,66.0022,66.3899,66.0022,66.3511,23300.0
2010-09-02 09:30:00,68.4,68.49,68.0,68.21,5000.0,66.2833,66.3705,65.8956,66.0991,5000.0
2010-09-02 09:35:00,68.34,68.71,68.2,68.71,4400.0,66.2251,66.5837,66.0894,66.5837,4400.0
2010-09-02 09:40:00,68.7,69.48,68.58,69.45,12500.0,66.574,67.3298,66.4577,67.3008,12500.0
2010-09-02 09:45:00,69.45,69.81,69.23,69.62,14100.0,67.3008,67.6496,67.0876,67.4655,14100.0
2010-09-02 09:50:00,69.57,69.71,69.29,69.35,16900.0,67.4171,67.5527,67.1457,67.2039,16900.0
2010-09-02 09:55:00,69.2,69.25,69.1,69.2,9300.0,67.0585,67.107,66.9616,67.0585,9300.0
2010-09-02 10:00:00,69.2,69.66,69.19,69.57,13800.0,67.0585,67.5043,67.0488,67.4171,13800.0
2010-09-02 10:05:00,69.59,70.0,69.59,69.76,16000.0,67.4364,67.8337,67.4364,67.6012,16000.0
2010-09-02 10:10:00,69.75,70.0,69.75,70.0,11600.0,67.5915,67.8337,67.5915,67.8337,11600.0
2010-09-02 10:15:00,69.96,70.17,69.92,69.97,11700.0,67.795,67.9985,67.7562,67.8047,11700.0
2010-09-02 10:20:00,69.88,70.15,69.88,70.12,9900.0,67.7175,67.9791,67.7175,67.95,9900.0
2010-09-02 10:25:00,70.09,70.13,69.94,70.05,11600.0,67.921,67.9597,67.7756,67.8822,11600.0
2010-09-02 10:30:00,69.98,70.09,69.89,70.08,10900.0,67.8144,67.921,67.7271,67.9113,10900.0
2010-09-02 10:35:00,70.03,70.25,69.96,70.19,8200.0,67.8628,68.076,67.795,68.0179,8200.0
2010-09-02 10:40:00,70.23,70.48,70.23,70.37,12400.0,68.0566,68.2989,68.0566,68.1923,12400.0
2010-09-02 10:45:00,70.32,70.45,70.25,70.42,11900.0,68.1438,68.2698,68.076,68.2407,11900.0
2010-09-02 10:50:00,70.41,70.52,70.39,70.49,6600.0,68.2311,68.3377,68.2117,68.3086,6600.0
2010-09-02 10:55:00,70.47,70.73,70.45,70.68,28400.0,68.2892,68.5412,68.2698,68.4927,28400.0
2010-09-02 11:00:00,70.68,71.0,70.68,70.98,25300.0,68.4927,68.8028,68.4927,68.7834,25300.0
2010-09-02 11:05:00,70.96,71.1,70.91,70.98,28300.0,68.764,68.8997,68.7156,68.7834,28300.0
2010-09-02 11:10:00,70.95,70.98,70.74,70.82,12500.0,68.7543,68.7834,68.5508,68.6284,12500.0
2010-09-02 11:15:00,70.84,70.89,70.72,70.73,7700.0,68.6478,68.6962,68.5315,68.5412,7700.0
2010-09-02 11:20:00,70.73,70.73,70.5,70.64,12400.0,68.5412,68.5412,68.3183,68.4539,12400.0
2010-09-02 11:25:00,70.66,70.75,70.39,70.56,9900.0,68.4733,68.5605,68.2117,68.3764,9900.0
2010-09-02 11:30:00,70.51,70.6,70.47,70.51,27000.0,68.328,68.4152,68.2892,68.328,27000.0
2010-09-02 11:35:00,70.47,70.63,70.47,70.62,14300.0,68.2892,68.4442,68.2892,68.4346,14300.0
2010-09-02 11:40:00,70.63,70.98,70.63,70.93,35200.0,68.4442,68.7834,68.4442,68.735,35200.0
2010-09-02 11:45:00,70.91,70.91,70.81,70.88,5500.0,68.7156,68.7156,68.6187,68.6865,5500.0
2010-09-02 11:50:00,70.88,70.9,70.83,70.86,4500.0,68.6865,68.7059,68.6381,68.6671,4500.0
2010-09-02 11:55:00,70.83,70.83,70.65,70.67,12800.0,68.6381,68.6381,68.4636,68.483,12800.0
2010-09-02 12:00:00,70.68,70.74,70.68,70.73,7200.0,68.4927,68.5508,68.4927,68.5412,7200.0
2010-09-02 12:05:00,70.7,70.84,70.65,70.7,29900.0,68.5121,68.6478,68.4636,68.5121,29900.0
2010-09-02 12:10:00,70.65,70.75,70.64,70.75,10700.0,68.4636,68.5605,68.4539,68.5605,10700.0
2010-09-02 12:15:00,70.74,70.75,70.61,70.61,5700.0,68.5508,68.5605,68.4249,68.4249,5700.0
2010-09-02 12:20:00,70.67,70.7,70.6,70.66,6600.0,68.483,68.5121,68.4152,68.4733,6600.0
2010-09-02 12:25:00,70.65,70.7,70.62,70.65,6200.0,68.4636,68.5121,68.4346,68.4636,6200.0
2010-09-02 12:30:00,70.63,70.67,70.6,70.61,4100.0,68.4442,68.483,68.4152,68.4249,4100.0
2010-09-02 12:35:00,70.61,70.65,70.57,70.57,3400.0,68.4249,68.4636,68.3861,68.3861,3400.0
2010-09-02 12:40:00,70.6,70.61,70.24,70.32,12000.0,68.4152,68.4249,68.0663,68.1438,12000.0
2010-09-02 12:45:00,70.28,70.3,70.15,70.27,5900.0,68.1051,68.1245,67.9791,68.0954,5900.0
2010-09-02 12:50:00,70.21,70.21,69.82,69.83,19600.0,68.0372,68.0372,67.6593,67.669,19600.0
2010-09-02 12:55:00,69.83,69.86,69.71,69.86,11600.0,67.669,67.6981,67.5527,67.6981,11600.0
2010-09-02 13:00:00,69.81,70.0,69.75,69.99,2800.0,67.6496,67.8337,67.5915,67.8241,2800.0
2010-09-02 13:05:00,69.91,70.17,69.85,70.1,24500.0,67.7465,67.9985,67.6884,67.9307,24500.0
2010-09-02 13:10:00,70.11,70.11,69.99,70.0,1700.0,67.9403,67.9403,67.8241,67.8337,1700.0
2010-09-02 13:15:00,70.03,70.06,70.0,70.0,4800.0,67.8628,67.8919,67.8337,67.8337,4800.0
2010-09-02 13:20:00,70.0,70.0,69.96,69.96,2500.0,67.8337,67.8337,67.795,67.795,2500.0
2010-09-02 13:25:00,69.98,70.0,69.95,69.97,1900.0,67.8144,67.8337,67.7853,67.8047,1900.0
2010-09-02 13:30:00,69.99,70.0,69.98,69.98,1000.0,67.8241,67.8337,67.8144,67.8144,1000.0
2010-09-02 13:35:00,70.0,70.0,69.91,69.96,1900.0,67.8337,67.8337,67.7465,67.795,1900.0
2010-09-02 13:40:00,69.98,70.0,69.84,69.84,4700.0,67.8144,67.8337,67.6787,67.6787,4700.0
2010-09-02 13:45:00,69.86,69.91,69.8,69.84,24800.0,67.6981,67.7465,67.6399,67.6787,24800.0
2010-09-02 13:50:00,69.81,69.86,69.77,69.83,8200.0,67.6496,67.6981,67.6109,67.669,8200.0
2010-09-02 13:55:00,69.82,69.84,69.79,69.8,800.0,67.6593,67.6787,67.6302,67.6399,800.0
2010-09-02 14:00:00,69.82,69.85,69.77,69.82,3100.0,67.6593,67.6884,67.6109,67.6593,3100.0
2010-09-02 14:05:00,69.77,69.91,69.77,69.77,6600.0,67.6109,67.7465,67.6109,67.6109,6600.0
2010-09-02 14:10:00,69.76,69.8,69.62,69.8,10500.0,67.6012,67.6399,67.4655,67.6399,10500.0
2010-09-02 14:15:00,69.78,69.89,69.68,69.89,29300.0,67.6206,67.7271,67.5236,67.7271,29300.0
2010-09-02 14:20:00,69.85,69.85,69.65,69.75,2400.0,67.6884,67.6884,67.4946,67.5915,2400.0
2010-09-02 14:25:00,69.7,69.84,69.68,69.82,2600.0,67.543,67.6787,67.5236,67.6593,2600.0
2010-09-02 14:30:00,69.78,69.93,69.78,69.87,2900.0,67.6206,67.7659,67.6206,67.7078,2900.0
2010-09-02 14:35:00,69.88,70.02,69.85,70.02,2400.0,67.7175,67.8531,67.6884,67.8531,2400.0
2010-09-02 14:40:00,70.05,70.08,70.0,70.07,3800.0,67.8822,67.9113,67.8337,67.9016,3800.0
2010-09-02 14:45:00,70.11,70.14,69.94,69.95,8900.0,67.9403,67.9694,67.7756,67.7853,8900.0
2010-09-02 14:50:00,69.94,70.0,69.94,69.96,5600.0,67.7756,67.8337,67.7756,67.795,5600.0
2010-09-02 14:55:00,69.96,70.0,69.96,69.99,41400.0,67.795,67.8337,67.795,67.8241,41400.0
2010-09-02 15:00:00,69.97,69.97,69.86,69.93,9200.0,67.8047,67.8047,67.6981,67.7659,9200.0
2010-09-02 15:05:00,69.93,69.94,69.81,69.9,7800.0,67.7659,67.7756,67.6496,67.7368,7800.0
2010-09-02 15:10:00,69.89,69.89,69.81,69.86,3500.0,67.7271,67.7271,67.6496,67.6981,3500.0
2010-09-02 15:15:00,69.84,69.84,69.78,69.8,3400.0,67.6787,67.6787,67.6206,67.6399,3400.0
2010-09-02 15:20:00,69.79,69.95,69.79,69.82,9200.0,67.6302,67.7853,67.6302,67.6593,9200.0
2010-09-02 15:25:00,69.81,69.87,69.76,69.84,5100.0,67.6496,67.7078,67.6012,67.6787,5100.0
2010-09-02 15:30:00,69.87,69.92,69.76,69.92,2400.0,67.7078,67.7562,67.6012,67.7562,2400.0
2010-09-02 15:35:00,69.91,70.03,69.89,70.0,14000.0,67.7465,67.8628,67.7271,67.8337,14000.0
2010-09-02 15:40:00,69.99,70.0,69.78,69.82,4900.0,67.8241,67.8337,67.6206,67.6593,4900.0
2010-09-02 15:45:00,69.86,69.94,69.77,69.89,8900.0,67.6981,67.7756,67.6109,67.7271,8900.0
2010-09-02 15:50:00,69.86,69.94,69.81,69.87,13300.0,67.6981,67.7756,67.6496,67.7078,13300.0
2010-09-02 15:55:00,69.85,69.89,69.85,69.85,8700.0,67.6884,67.7271,67.6884,67.6884,8700.0
2010-09-03 09:30:00,71.45,72.18,71.45,72.18,38500.0,69.2389,69.9463,69.2389,69.9463,38500.0
2010-09-03 09:35:00,72.1,72.72,71.84,72.28,24000.0,69.8688,70.4696,69.6168,70.0432,24000.0
2010-09-03 09:40:00,72.3,72.6,72.17,72.58,28700.0,70.0626,70.3533,69.9366,70.3339,28700.0
2010-09-03 09:45:00,72.6,72.6,72.37,72.53,28200.0,70.3533,70.3533,70.1304,70.2855,28200.0
2010-09-03 09:50:00,72.51,72.73,72.42,72.65,14800.0,70.2661,70.4793,70.1789,70.4017,14800.0
2010-09-03 09:55:00,72.62,72.87,72.62,72.65,12800.0,70.3727,70.6149,70.3727,70.4017,12800.0
2010-09-03 10:00:00,72.79,72.79,72.4,72.4,20800.0,70.5374,70.5374,70.1595,70.1595,20800.0
2010-09-03 10:05:00,72.51,72.51,71.9,72.0,50100.0,70.2661,70.2661,69.6749,69.7719,50100.0
2010-09-03 10:10:00,71.89,72.01,71.71,71.71,32200.0,69.6653,69.7815,69.4908,69.4908,32200.0
2010-09-03 10:15:00,71.73,71.91,71.55,71.73,43400.0,69.5102,69.6846,69.3358,69.5102,43400.0
2010-09-03 10:20:00,71.65,71.82,71.65,71.75,4900.0,69.4327,69.5974,69.4327,69.5296,4900.0
2010-09-03 10:25:00,71.75,71.83,71.5,71.51,22100.0,69.5296,69.6071,69.2873,69.297,22100.0
2010-09-03 10:30:00,71.6,71.6,71.17,71.3,21600.0,69.3842,69.3842,68.9675,69.0935,21600.0
2010-09-03 10:35:00,71.29,71.33,71.07,71.2,11600.0,69.0838,69.1226,68.8706,68.9966,11600.0
2010-09-03 10:40:00,71.28,71.34,71.19,71.3,7500.0,69.0741,69.1323,68.9869,69.0935,7500.0
2010-09-03 10:45:00,71.3,71.3,71.1,71.2,4600.0,69.0935,69.0935,68.8997,68.9966,4600.0
2010-09-03 10:50:00,71.13,71.2,71.0,71.05,6800.0,68.9288,68.9966,68.8028,68.8513,6800.0
2010-09-03 10:55:00,71.09,71.09,70.65,71.0,15500.0,68.89,68.89,68.4636,68.8028,15500.0
2010-09-03 11:00:00,70.91,70.92,70.75,70.9,2200.0,68.7156,68.7253,68.5605,68.7059,2200.0
2010-09-03 11:05:00,70.81,70.94,70.79,70.94,2400.0,68.6187,68.7447,68.5993,68.7447,2400.0
2010-09-03 11:10:00,70.9,71.02,70.6,71.02,4300.0,68.7059,68.8222,68.4152,68.8222,4300.0
2010-09-03 11:15:00,71.1,71.1,70.94,71.04,6600.0,68.8997,68.8997,68.7447,68.8416,6600.0
2010-09-03 11:20:00,71.0,71.0,70.79,70.89,14100.0,68.8028,68.8028,68.5993,68.6962,14100.0
2010-09-03 11:25:00,70.84,70.89,70.55,70.68,13200.0,68.6478,68.6962,68.3667,68.4927,13200.0
2010-09-03 11:30:00,70.58,70.74,70.55,70.68,7100.0,68.3958,68.5508,68.3667,68.4927,7100.0
2010-09-03 11:35:00,70.67,70.67,70.01,70.64,13800.0,68.483,68.483,67.8434,68.4539,13800.0
2010-09-03 11:40:00,70.6,70.69,70.6,70.65,3500.0,68.4152,68.5024,68.4152,68.4636,3500.0
2010-09-03 11:45:00,70.62,70.67,70.48,70.48,2700.0,68.4346,68.483,68.2989,68.2989,2700.0
2010-09-03 11:50:00,70.45,70.59,70.38,70.45,4800.0,68.2698,68.4055,68.202,68.2698,4800.0
2010-09-03 11:55:00,70.5,70.71,70.45,70.58,8500.0,68.3183,68.5218,68.2698,68.3958,8500.0
2010-09-03 12:00:00,70.45,70.66,70.45,70.55,8200.0,68.2698,68.4733,68.2698,68.3667,8200.0
2010-09-03 12:05:00,70.56,70.73,70.54,70.67,3200.0,68.3764,68.5412,68.357,68.483,3200.0
2010-09-03 12:10:00,70.68,70.84,70.57,70.84,3400.0,68.4927,68.6478,68.3861,68.6478,3400.0
2010-09-03 12:15:00,70.83,70.83,70.67,70.68,3600.0,68.6381,68.6381,68.483,68.4927,3600.0
2010-09-03 12:20:00,70.69,70.72,70.65,70.72,1100.0,68.5024,68.5315,68.4636,68.5315,1100.0
2010-09-03 12:25:00,70.7,70.7,70.57,70.59,1500.0,68.5121,68.5121,68.3861,68.4055,1500.0
2010-09-03 12:30:00,70.59,70.63,70.49,70.54,6600.0,68.4055,68.4442,68.3086,68.357,6600.0
2010-09-03 12:35:00,70.53,70.62,70.46,70.46,4900.0,68.3473,68.4346,68.2795,68.2795,4900.0
2010-09-03 12:40:00,70.6,70.6,70.55,70.55,900.0,68.4152,68.4152,68.3667,68.3667,900.0
2010-09-03 12:45:00,70.56,70.57,70.51,70.54,3600.0,68.3764,68.3861,68.328,68.357,3600.0
2010-09-03 12:50:00,70.59,70.59,70.5,70.53,3100.0,68.4055,68.4055,68.3183,68.3473,3100.0
2010-09-03 12:55:00,70.54,70.62,70.47,70.47,13300.0,68.357,68.4346,68.2892,68.2892,13300.0
2010-09-03 13:00:00,70.61,70.7,70.54,70.59,4100.0,68.4249,68.5121,68.357,68.4055,4100.0
2010-09-03 13:05:00,70.5,70.71,70.5,70.62,8800.0,68.3183,68.5218,68.3183,68.4346,8800.0
2010-09-03 13:10:00,70.74,70.75,70.64,70.74,1200.0,68.5508,68.5605,68.4539,68.5508,1200.0
2010-09-03 13:15:00,70.75,70.75,70.67,70.7,3900.0,68.5605,68.5605,68.483,68.5121,3900.0
2010-09-03 13:20:00,70.77,70.77,70.71,70.71,1500.0,68.5799,68.5799,68.5218,68.5218,1500.0
2010-09-03 13:25:00,70.72,70.83,70.72,70.83,1100.0,68.5315,68.6381,68.5315,68.6381,1100.0
2010-09-03 13:30:00,70.84,70.92,70.8,70.92,2800.0,68.6478,68.7253,68.609,68.7253,2800.0
2010-09-03 13:35:00,70.92,71.0,70.92,71.0,5600.0,68.7253,68.8028,68.7253,68.8028,5600.0
2010-09-03 13:40:00,70.99,70.99,70.93,70.96,2000.0,68.7931,68.7931,68.735,68.764,2000.0
2010-09-03 13:45:00,70.96,71.0,70.92,71.0,5900.0,68.764,68.8028,68.7253,68.8028,5900.0
2010-09-03 13:50:00,70.98,70.99,70.85,70.87,4100.0,68.7834,68.7931,68.6574,68.6768,4100.0
2010-09-03 13:55:00,70.85,70.97,70.83,70.83,5300.0,68.6574,68.7737,68.6381,68.6381,5300.0
2010-09-03 14:00:00,70.83,70.85,70.79,70.85,4300.0,68.6381,68.6574,68.5993,68.6574,4300.0
2010-09-03 14:05:00,70.87,70.87,70.81,70.86,2800.0,68.6768,68.6768,68.6187,68.6671,2800.0
2010-09-03 14:10:00,70.83,70.84,70.68,70.68,5100.0,68.6381,68.6478,68.4927,68.4927,5100.0
2010-09-03 14:15:00,70.66,70.75,70.61,70.7,3300.0,68.4733,68.5605,68.4249,68.5121,3300.0
2010-09-03 14:20:00,70.78,70.78,70.52,70.52,1900.0,68.5896,68.5896,68.3377,68.3377,1900.0
2010-09-03 14:25:00,70.6,70.64,70.43,70.43,7500.0,68.4152,68.4539,68.2504,68.2504,7500.0
2010-09-03 14:30:00,70.47,70.7,70.47,70.61,4000.0,68.2892,68.5121,68.2892,68.4249,4000.0
2010-09-03 14:35:00,70.66,70.77,70.57,70.6,5800.0,68.4733,68.5799,68.3861,68.4152,5800.0
2010-09-03 14:40:00,70.6,70.65,70.58,70.65,2100.0,68.4152,68.4636,68.3958,68.4636,2100.0
2010-09-03 14:45:00,70.65,70.72,70.46,70.52,2800.0,68.4636,68.5315,68.2795,68.3377,2800.0
2010-09-03 14:50:00,70.52,70.63,70.46,70.55,2900.0,68.3377,68.4442,68.2795,68.3667,2900.0
2010-09-03 14:55:00,70.62,70.62,70.28,70.53,4300.0,68.4346,68.4346,68.1051,68.3473,4300.0
2010-09-03 15:00:00,70.51,70.53,70.28,70.46,3300.0,68.328,68.3473,68.1051,68.2795,3300.0
2010-09-03 15:05:00,70.41,70.63,70.32,70.63,5600.0,68.2311,68.4442,68.1438,68.4442,5600.0
2010-09-03 15:10:00,70.62,70.63,70.5,70.54,4400.0,68.4346,68.4442,68.3183,68.357,4400.0
2010-09-03 15:15:00,70.41,70.5,70.39,70.46,4900.0,68.2311,68.3183,68.2117,68.2795,4900.0
2010-09-03 15:20:00,70.5,70.51,70.36,70.4,7700.0,68.3183,68.328,68.1826,68.2214,7700.0
2010-09-03 15:25:00,70.4,70.47,70.29,70.36,4400.0,68.2214,68.2892,68.1148,68.1826,4400.0
2010-09-03 15:30:00,70.4,70.47,70.21,70.27,7500.0,68.2214,68.2892,68.0372,68.0954,7500.0
2010-09-03 15:35:00,70.27,70.37,70.24,70.29,6500.0,68.0954,68.1923,68.0663,68.1148,6500.0
2010-09-03 15:40:00,70.26,70.46,70.26,70.43,11000.0,68.0857,68.2795,68.0857,68.2504,11000.0
2010-09-03 15:45:00,70.44,70.5,70.33,70.48,13500.0,68.2601,68.3183,68.1535,68.2989,13500.0
2010-09-03 15:50:00,70.47,70.61,70.37,70.37,12500.0,68.2892,68.4249,68.1923,68.1923,12500.0
2010-09-03 15:55:00,70.37,70.42,70.19,70.32,38800.0,68.1923,68.2407,68.0179,68.1438,38800.0
2010-09-07 09:30:00,70.25,70.37,69.3,69.6,22800.0,68.076,68.1923,67.1554,67.4461,22800.0
2010-09-07 09:35:00,69.6,69.69,69.55,69.67,6500.0,67.4461,67.5333,67.3977,67.514,6500.0
2010-09-07 09:40:00,69.75,70.03,69.71,69.87,6300.0,67.5915,67.8628,67.5527,67.7078,6300.0
2010-09-07 09:45:00,69.92,70.08,69.86,69.86,6500.0,67.7562,67.9113,67.6981,67.6981,6500.0
2010-09-07 09:50:00,69.87,69.87,69.56,69.58,9000.0,67.7078,67.7078,67.4074,67.4267,9000.0
2010-09-07 09:55:00,69.64,69.69,69.32,69.33,7300.0,67.4849,67.5333,67.1748,67.1845,7300.0
2010-09-07 10:00:00,69.31,69.58,69.03,69.46,18400.0,67.1651,67.4267,66.8938,67.3105,18400.0
2010-09-07 10:05:00,69.47,69.66,69.18,69.63,6900.0,67.3201,67.5043,67.0391,67.4752,6900.0
2010-09-07 10:10:00,69.74,69.74,69.42,69.73,3800.0,67.5818,67.5818,67.2717,67.5721,3800.0
2010-09-07 10:15:00,69.65,69.67,69.27,69.32,7500.0,67.4946,67.514,67.1263,67.1748,7500.0
2010-09-07 10:20:00,69.37,69.43,69.15,69.43,3900.0,67.2232,67.2814,67.0101,67.2814,3900.0
2010-09-07 10:25:00,69.35,69.62,69.3,69.62,7300.0,67.2039,67.4655,67.1554,67.4655,7300.0
2010-09-07 10:30:00,69.62,69.62,69.47,69.57,3700.0,67.4655,67.4655,67.3201,67.4171,3700.0
2010-09-07 10:35:00,69.58,69.67,69.52,69.67,3000.0,67.4267,67.514,67.3686,67.514,3000.0
2010-09-07 10:40:00,69.71,69.86,69.69,69.69,4800.0,67.5527,67.6981,67.5333,67.5333,4800.0
2010-09-07 10:45:00,69.7,69.7,69.66,69.68,400.0,67.543,67.543,67.5043,67.5236,400.0
2010-09-07 10:50:00,69.66,69.92,69.66,69.67,5700.0,67.5043,67.7562,67.5043,67.514,5700.0
2010-09-07 10:55:00,69.66,69.88,69.66,69.87,2700.0,67.5043,67.7175,67.5043,67.7078,2700.0
2010-09-07 11:00:00,70.0,70.07,69.92,69.97,2400.0,67.8337,67.9016,67.7562,67.8047,2400.0
2010-09-07 11:05:00,69.94,70.1,69.88,69.89,7100.0,67.7756,67.9307,67.7175,67.7271,7100.0
2010-09-07 11:10:00,69.99,69.99,69.9,69.95,4200.0,67.8241,67.8241,67.7368,67.7853,4200.0
2010-09-07 11:15:00,70.02,70.25,69.98,70.22,10600.0,67.8531,68.076,67.8144,68.0469,10600.0
2010-09-07 11:20:00,70.27,70.52,70.25,70.46,12300.0,68.0954,68.3377,68.076,68.2795,12300.0
2010-09-07 11:25:00,70.54,70.79,70.5,70.79,9100.0,68.357,68.5993,68.3183,68.5993,9100.0
2010-09-07 11:30:00,70.82,70.82,70.39,70.51,14200.0,68.6284,68.6284,68.2117,68.328,14200.0
2010-09-07 11:35:00,70.51,70.75,70.47,70.47,5600.0,68.328,68.5605,68.2892,68.2892,5600.0
2010-09-07 11:40:00,70.5,70.82,70.5,70.82,3800.0,68.3183,68.6284,68.3183,68.6284,3800.0
2010-09-07 11:45:00,70.75,70.92,70.71,70.92,5400.0,68.5605,68.7253,68.5218,68.7253,5400.0
2010-09-07 11:50:00,70.93,70.93,70.14,70.24,31300.0,68.735,68.735,67.9694,68.0663,31300.0
2010-09-07 11:55:00,70.29,70.57,70.29,70.56,11800.0,68.1148,68.3861,68.1148,68.3764,11800.0
2010-09-07 12:00:00,70.57,70.85,70.57,70.85,2600.0,68.3861,68.6574,68.3861,68.6574,2600.0
2010-09-07 12:05:00,70.85,71.06,70.85,71.0,8500.0,68.6574,68.8609,68.6574,68.8028,8500.0
2010-09-07 12:10:00,70.94,71.07,70.9,71.07,3700.0,68.7447,68.8706,68.7059,68.8706,3700.0
2010-09-07 12:15:00,71.05,71.17,71.04,71.17,3200.0,68.8513,68.9675,68.8416,68.9675,3200.0
2010-09-07 12:20:00,71.17,71.25,70.95,71.11,4600.0,68.9675,69.0451,68.7543,68.9094,4600.0
2010-09-07 12:25:00,71.09,71.12,70.91,71.12,2900.0,68.89,68.9191,68.7156,68.9191,2900.0
2010-09-07 12:30:00,71.06,71.06,70.75,70.76,3700.0,68.8609,68.8609,68.5605,68.5702,3700.0
2010-09-07 12:35:00,70.82,70.82,70.62,70.63,1100.0,68.6284,68.6284,68.4346,68.4442,1100.0
2010-09-07 12:40:00,70.66,70.91,70.61,70.91,3800.0,68.4733,68.7156,68.4249,68.7156,3800.0
2010-09-07 12:45:00,70.9,70.93,70.82,70.93,2600.0,68.7059,68.735,68.6284,68.735,2600.0
2010-09-07 12:50:00,70.95,70.95,70.78,70.92,1600.0,68.7543,68.7543,68.5896,68.7253,1600.0
2010-09-07 12:55:00,70.92,70.99,70.88,70.99,2500.0,68.7253,68.7931,68.6865,68.7931,2500.0
2010-09-07 13:00:00,70.97,71.19,70.95,71.14,13300.0,68.7737,68.9869,68.7543,68.9385,13300.0
2010-09-07 13:05:00,71.11,71.11,71.0,71.02,4800.0,68.9094,68.9094,68.8028,68.8222,4800.0
2010-09-07 13:10:00,71.1,71.1,70.95,70.98,9100.0,68.8997,68.8997,68.7543,68.7834,9100.0
2010-09-07 13:15:00,71.0,71.07,70.95,71.03,3000.0,68.8028,68.8706,68.7543,68.8319,3000.0
2010-09-07 13:20:00,70.99,71.1,70.91,71.02,3800.0,68.7931,68.8997,68.7156,68.8222,3800.0
2010-09-07 13:25:00,70.84,70.92,70.75,70.87,5000.0,68.6478,68.7253,68.5605,68.6768,5000.0
2010-09-07 13:30:00,70.91,71.17,70.91,71.11,4000.0,68.7156,68.9675,68.7156,68.9094,4000.0
2010-09-07 13:35:00,71.09,71.09,71.0,71.0,2600.0,68.89,68.89,68.8028,68.8028,2600.0
2010-09-07 13:40:00,71.0,71.05,71.0,71.05,3100.0,68.8028,68.8513,68.8028,68.8513,3100.0
2010-09-07 13:45:00,71.01,71.17,71.01,71.15,3800.0,68.8125,68.9675,68.8125,68.9482,3800.0
2010-09-07 13:50:00,71.12,71.21,71.12,71.19,1200.0,68.9191,69.0063,68.9191,68.9869,1200.0
2010-09-07 13:55:00,71.18,71.34,71.17,71.24,8300.0,68.9772,69.1323,68.9675,69.0354,8300.0
2010-09-07 14:00:00,71.19,71.19,71.06,71.06,3000.0,68.9869,68.9869,68.8609,68.8609,3000.0
2010-09-07 14:05:00,71.09,71.18,71.02,71.03,3600.0,68.89,68.9772,68.8222,68.8319,3600.0
2010-09-07 14:10:00,71.09,71.13,71.07,71.13,2300.0,68.89,68.9288,68.8706,68.9288,2300.0
2010-09-07 14:15:00,71.17,71.27,71.17,71.21,4900.0,68.9675,69.0644,68.9675,69.0063,4900.0
2010-09-07 14:20:00,71.27,71.3,71.24,71.25,1300.0,69.0644,69.0935,69.0354,69.0451,1300.0
2010-09-07 14:25:00,71.25,71.25,71.15,71.19,900.0,69.0451,69.0451,68.9482,68.9869,900.0
2010-09-07 14:30:00,71.15,71.19,71.14,71.19,1800.0,68.9482,68.9869,68.9385,68.9869,1800.0
2010-09-07 14:35:00,71.17,71.24,71.12,71.12,3800.0,68.9675,69.0354,68.9191,68.9191,3800.0
2010-09-07 14:40:00,71.12,71.18,71.1,71.15,4100.0,68.9191,68.9772,68.8997,68.9482,4100.0
2010-09-07 14:45:00,71.12,71.15,71.04,71.08,2800.0,68.9191,68.9482,68.8416,68.8803,2800.0
2010-09-07 14:50:00,71.02,71.07,70.87,70.92,2700.0,68.8222,68.8706,68.6768,68.7253,2700.0
2010-09-07 14:55:00,70.94,70.94,70.64,70.85,13200.0,68.7447,68.7447,68.4539,68.6574,13200.0
2010-09-07 15:00:00,70.92,71.03,70.75,70.9,4500.0,68.7253,68.8319,68.5605,68.7059,4500.0
2010-09-07 15:05:00,70.84,70.85,70.61,70.75,4100.0,68.6478,68.6574,68.4249,68.5605,4100.0
2010-09-07 15:10:00,70.72,70.91,70.67,70.79,7400.0,68.5315,68.7156,68.483,68.5993,7400.0
2010-09-07 15:15:00,70.79,70.81,70.71,70.76,2900.0,68.5993,68.6187,68.5218,68.5702,2900.0
2010-09-07 15:20:00,70.73,70.74,70.47,70.47,9700.0,68.5412,68.5508,68.2892,68.2892,9700.0
2010-09-07 15:25:00,70.49,70.61,70.26,70.61,5900.0,68.3086,68.4249,68.0857,68.4249,5900.0
2010-09-07 15:30:00,70.56,70.63,70.25,70.53,10300.0,68.3764,68.4442,68.076,68.3473,10300.0
2010-09-07 15:35:00,70.57,70.83,70.51,70.83,6800.0,68.3861,68.6381,68.328,68.6381,6800.0
2010-09-07 15:40:00,70.78,70.8,70.57,70.62,4300.0,68.5896,68.609,68.3861,68.4346,4300.0
2010-09-07 15:45:00,70.53,70.6,70.36,70.36,6800.0,68.3473,68.4152,68.1826,68.1826,6800.0
2010-09-07 15:50:00,70.36,70.39,70.17,70.31,8000.0,68.1826,68.2117,67.9985,68.1342,8000.0
2010-09-07 15:55:00,70.27,70.53,70.24,70.34,16500.0,68.0954,68.3473,68.0663,68.1632,16500.0
2010-09-08 09:30:00,70.71,70.99,70.54,70.87,21600.0,68.5218,68.7931,68.357,68.6768,21600.0
2010-09-08 09:35:00,70.88,71.37,70.86,71.25,16500.0,68.6865,69.1613,68.6671,69.0451,16500.0
2010-09-08 09:40:00,71.37,71.96,71.23,71.96,16000.0,69.1613,69.7331,69.0257,69.7331,16000.0
2010-09-08 09:45:00,71.97,72.32,71.87,72.31,24500.0,69.7428,70.0819,69.6459,70.0723,24500.0
2010-09-08 09:50:00,72.29,72.31,71.77,71.84,8400.0,70.0529,70.0723,69.549,69.6168,8400.0
2010-09-08 09:55:00,71.89,72.07,71.85,72.0,5400.0,69.6653,69.8397,69.6265,69.7719,5400.0
2010-09-08 10:00:00,72.0,72.09,71.93,71.97,4500.0,69.7719,69.8591,69.704,69.7428,4500.0
2010-09-08 10:05:00,72.02,72.12,71.86,72.0,6000.0,69.7912,69.8881,69.6362,69.7719,6000.0
2010-09-08 10:10:00,71.99,72.05,71.91,71.96,5000.0,69.7622,69.8203,69.6846,69.7331,5000.0
2010-09-08 10:15:00,71.96,72.05,71.77,71.78,10200.0,69.7331,69.8203,69.549,69.5587,10200.0
2010-09-08 10:20:00,71.72,71.8,71.5,71.5,6700.0,69.5005,69.578,69.2873,69.2873,6700.0
2010-09-08 10:25:00,71.55,71.79,71.55,71.55,1700.0,69.3358,69.5684,69.3358,69.3358,1700.0
2010-09-08 10:30:00,71.5,71.71,71.5,71.59,4000.0,69.2873,69.4908,69.2873,69.3745,4000.0
2010-09-08 10:35:00,71.72,71.8,71.63,71.63,10000.0,69.5005,69.578,69.4133,69.4133,10000.0
2010-09-08 10:40:00,71.72,71.73,71.63,71.68,3100.0,69.5005,69.5102,69.4133,69.4618,3100.0
2010-09-08 10:45:00,71.72,71.73,71.57,71.62,2100.0,69.5005,69.5102,69.3552,69.4036,2100.0
2010-09-08 10:50:00,71.61,71.61,71.53,71.54,1100.0,69.3939,69.3939,69.3164,69.3261,1100.0
2010-09-08 10:55:00,71.59,71.77,71.48,71.51,2500.0,69.3745,69.549,69.2679,69.297,2500.0
2010-09-08 11:00:00,71.65,71.79,71.65,71.79,200.0,69.4327,69.5684,69.4327,69.5684,200.0
2010-09-08 11:05:00,71.78,71.9,71.69,71.69,4400.0,69.5587,69.6749,69.4714,69.4714,4400.0
2010-09-08 11:10:00,71.7,71.7,71.55,71.58,2300.0,69.4811,69.4811,69.3358,69.3649,2300.0
2010-09-08 11:15:00,71.62,71.86,71.62,71.84,1600.0,69.4036,69.6362,69.4036,69.6168,1600.0
2010-09-08 11:20:00,71.87,71.87,71.59,71.59,1700.0,69.6459,69.6459,69.3745,69.3745,1700.0
2010-09-08 11:25:00,71.65,71.81,71.65,71.76,1500.0,69.4327,69.5877,69.4327,69.5393,1500.0
2010-09-08 11:30:00,71.85,71.86,71.78,71.86,1500.0,69.6265,69.6362,69.5587,69.6362,1500.0
2010-09-08 11:35:00,71.77,71.82,71.62,71.63,1500.0,69.549,69.5974,69.4036,69.4133,1500.0
2010-09-08 11:40:00,71.62,71.62,71.5,71.51,5100.0,69.4036,69.4036,69.2873,69.297,5100.0
2010-09-08 11:45:00,71.56,71.73,71.56,71.73,1300.0,69.3455,69.5102,69.3455,69.5102,1300.0
2010-09-08 11:50:00,71.75,71.77,71.6,71.6,2400.0,69.5296,69.549,69.3842,69.3842,2400.0
2010-09-08 11:55:00,71.56,71.66,71.5,71.5,2700.0,69.3455,69.4424,69.2873,69.2873,2700.0
2010-09-08 12:00:00,71.6,71.61,71.45,71.45,1400.0,69.3842,69.3939,69.2389,69.2389,1400.0
2010-09-08 12:05:00,71.53,71.53,71.36,71.46,3400.0,69.3164,69.3164,69.1517,69.2486,3400.0
2010-09-08 12:10:00,71.5,71.51,71.47,71.47,500.0,69.2873,69.297,69.2583,69.2583,500.0
2010-09-08 12:15:00,71.54,71.63,71.5,71.51,2000.0,69.3261,69.4133,69.2873,69.297,2000.0
2010-09-08 12:20:00,71.5,71.74,71.5,71.74,1400.0,69.2873,69.5199,69.2873,69.5199,1400.0
2010-09-08 12:25:00,71.75,71.94,71.75,71.9,2500.0,69.5296,69.7137,69.5296,69.6749,2500.0
2010-09-08 12:30:00,71.87,71.87,71.68,71.68,800.0,69.6459,69.6459,69.4618,69.4618,800.0
2010-09-08 12:35:00,71.73,71.73,71.73,71.73,200.0,69.5102,69.5102,69.5102,69.5102,200.0
2010-09-08 12:40:00,71.71,71.86,71.71,71.84,1700.0,69.4908,69.6362,69.4908,69.6168,1700.0
2010-09-08 12:45:00,71.82,71.85,71.76,71.8,1200.0,69.5974,69.6265,69.5393,69.578,1200.0
2010-09-08 12:50:00,71.8,71.83,71.77,71.77,900.0,69.578,69.6071,69.549,69.549,900.0
2010-09-08 12:55:00,71.76,71.76,71.76,71.76,100.0,69.5393,69.5393,69.5393,69.5393,100.0
2010-09-08 13:00:00,71.72,71.72,71.71,71.71,200.0,69.5005,69.5005,69.4908,69.4908,200.0
2010-09-08 13:05:00,71.62,71.62,71.54,71.58,4500.0,69.4036,69.4036,69.3261,69.3649,4500.0
2010-09-08 13:10:00,71.62,71.64,71.62,71.64,900.0,69.4036,69.423,69.4036,69.423,900.0
2010-09-08 13:15:00,71.69,71.83,71.69,71.73,1300.0,69.4714,69.6071,69.4714,69.5102,1300.0
2010-09-08 13:20:00,71.79,71.79,71.79,71.79,100.0,69.5684,69.5684,69.5684,69.5684,100.0
2010-09-08 13:25:00,71.8,71.83,71.7,71.79,2300.0,69.578,69.6071,69.4811,69.5684,2300.0
2010-09-08 13:30:00,71.8,71.83,71.77,71.77,1800.0,69.578,69.6071,69.549,69.549,1800.0
2010-09-08 13:35:00,71.78,71.79,71.64,71.65,1700.0,69.5587,69.5684,69.423,69.4327,1700.0
2010-09-08 13:40:00,71.58,71.58,71.42,71.43,4700.0,69.3649,69.3649,69.2098,69.2195,4700.0
2010-09-08 13:45:00,71.3,71.39,71.29,71.32,1500.0,69.0935,69.1807,69.0838,69.1129,1500.0
2010-09-08 13:50:00,71.35,71.47,71.3,71.3,1800.0,69.142,69.2583,69.0935,69.0935,1800.0
2010-09-08 13:55:00,71.3,71.44,71.17,71.44,3300.0,69.0935,69.2292,68.9675,69.2292,3300.0
2010-09-08 14:00:00,71.41,71.41,71.05,71.07,3500.0,69.2001,69.2001,68.8513,68.8706,3500.0
2010-09-08 14:05:00,71.01,71.46,71.0,71.17,4900.0,68.8125,69.2486,68.8028,68.9675,4900.0
2010-09-08 14:10:00,71.14,71.28,71.12,71.25,2400.0,68.9385,69.0741,68.9191,69.0451,2400.0
2010-09-08 14:15:00,71.25,71.39,71.08,71.39,1900.0,69.0451,69.1807,68.8803,69.1807,1900.0
2010-09-08 14:20:00,71.26,71.46,71.26,71.46,1400.0,69.0548,69.2486,69.0548,69.2486,1400.0
2010-09-08 14:25:00,71.51,71.51,71.38,71.41,1400.0,69.297,69.297,69.171,69.2001,1400.0
2010-09-08 14:30:00,71.43,71.57,71.36,71.52,3200.0,69.2195,69.3552,69.1517,69.3067,3200.0
2010-09-08 14:35:00,71.47,71.47,71.34,71.34,800.0,69.2583,69.2583,69.1323,69.1323,800.0
2010-09-08 14:40:00,71.36,71.71,71.36,71.62,12300.0,69.1517,69.4908,69.1517,69.4036,12300.0
2010-09-08 14:45:00,71.66,71.66,71.59,71.6,600.0,69.4424,69.4424,69.3745,69.3842,600.0
2010-09-08 14:50:00,71.55,71.6,71.54,71.6,1100.0,69.3358,69.3842,69.3261,69.3842,1100.0
2010-09-08 14:55:00,71.56,71.56,71.42,71.47,1600.0,69.3455,69.3455,69.2098,69.2583,1600.0
2010-09-08 15:00:00,71.51,71.66,71.48,71.64,5300.0,69.297,69.4424,69.2679,69.423,5300.0
2010-09-08 15:05:00,71.67,71.69,71.51,71.55,3800.0,69.4521,69.4714,69.297,69.3358,3800.0
2010-09-08 15:10:00,71.6,71.7,71.43,71.64,12500.0,69.3842,69.4811,69.2195,69.423,12500.0
2010-09-08 15:15:00,71.67,71.78,71.63,71.63,1700.0,69.4521,69.5587,69.4133,69.4133,1700.0
2010-09-08 15:20:00,71.61,71.7,71.39,71.41,4700.0,69.3939,69.4811,69.1807,69.2001,4700.0
2010-09-08 15:25:00,71.41,71.64,71.35,71.35,3100.0,69.2001,69.423,69.142,69.142,3100.0
2010-09-08 15:30:00,71.3,71.52,71.26,71.32,3200.0,69.0935,69.3067,69.0548,69.1129,3200.0
2010-09-08 15:35:00,71.32,71.6,71.32,71.53,3600.0,69.1129,69.3842,69.1129,69.3164,3600.0
2010-09-08 15:40:00,71.45,71.63,71.2,71.38,4400.0,69.2389,69.4133,68.9966,69.171,4400.0
2010-09-08 15:45:00,71.34,71.46,71.2,71.35,4200.0,69.1323,69.2486,68.9966,69.142,4200.0
2010-09-08 15:50:00,71.4,71.46,71.24,71.34,7500.0,69.1904,69.2486,69.0354,69.1323,7500.0
2010-09-08 15:55:00,71.33,71.33,71.24,71.29,10800.0,69.1226,69.1226,69.0354,69.0838,10800.0
2010-09-09 09:30:00,72.76,72.76,72.1,72.42,30500.0,70.5083,70.5083,69.8688,70.1789,30500.0
2010-09-09 09:35:00,72.43,72.8,72.41,72.7,9700.0,70.1885,70.5471,70.1692,70.4502,9700.0
2010-09-09 09:40:00,72.69,73.0,72.65,72.88,17300.0,70.4405,70.7409,70.4017,70.6246,17300.0
2010-09-09 09:45:00,72.88,72.88,72.57,72.71,9200.0,70.6246,70.6246,70.3242,70.4599,9200.0
2010-09-09 09:50:00,72.6,72.94,72.42,72.84,13500.0,70.3533,70.6828,70.1789,70.5859,13500.0
2010-09-09 09:55:00,72.86,72.91,72.7,72.7,3000.0,70.6052,70.6537,70.4502,70.4502,3000.0
2010-09-09 10:00:00,72.7,72.78,72.45,72.63,4700.0,70.4502,70.5277,70.2079,70.3824,4700.0
2010-09-09 10:05:00,72.63,72.7,71.98,72.06,9600.0,70.3824,70.4502,69.7525,69.83,9600.0
2010-09-09 10:10:00,72.1,72.22,71.91,71.91,3800.0,69.8688,69.985,69.6846,69.6846,3800.0
2010-09-09 10:15:00,72.03,72.35,71.91,72.05,7600.0,69.8009,70.111,69.6846,69.8203,7600.0
2010-09-09 10:20:00,72.01,72.15,71.91,72.15,4500.0,69.7815,69.9172,69.6846,69.9172,4500.0
2010-09-09 10:25:00,72.05,72.06,71.91,72.02,1500.0,69.8203,69.83,69.6846,69.7912,1500.0
2010-09-09 10:30:00,72.0,72.0,71.65,71.71,5300.0,69.7719,69.7719,69.4327,69.4908,5300.0
2010-09-09 10:35:00,71.68,71.69,71.5,71.69,3500.0,69.4618,69.4714,69.2873,69.4714,3500.0
2010-09-09 10:40:00,71.74,71.74,71.42,71.53,3600.0,69.5199,69.5199,69.2098,69.3164,3600.0
2010-09-09 10:45:00,71.6,71.89,71.56,71.76,8000.0,69.3842,69.6653,69.3455,69.5393,8000.0
2010-09-09 10:50:00,71.8,71.8,71.41,71.41,2500.0,69.578,69.578,69.2001,69.2001,2500.0
2010-09-09 10:55:00,71.41,71.56,71.41,71.41,1700.0,69.2001,69.3455,69.2001,69.2001,1700.0
2010-09-09 11:00:00,71.4,71.68,71.4,71.63,3400.0,69.1904,69.4618,69.1904,69.4133,3400.0
2010-09-09 11:05:00,71.65,71.67,71.65,71.67,1500.0,69.4327,69.4521,69.4327,69.4521,1500.0
2010-09-09 11:10:00,71.73,72.05,71.67,72.04,6200.0,69.5102,69.8203,69.4521,69.8106,6200.0
2010-09-09 11:15:00,71.96,71.96,71.77,71.77,600.0,69.7331,69.7331,69.549,69.549,600.0
2010-09-09 11:20:00,71.72,71.72,71.49,71.49,5800.0,69.5005,69.5005,69.2776,69.2776,5800.0
2010-09-09 11:25:00,71.46,71.84,71.44,71.57,12100.0,69.2486,69.6168,69.2292,69.3552,12100.0
2010-09-09 11:30:00,71.53,71.68,71.5,71.67,2400.0,69.3164,69.4618,69.2873,69.4521,2400.0
2010-09-09 11:35:00,71.69,71.72,71.6,71.6,1100.0,69.4714,69.5005,69.3842,69.3842,1100.0
2010-09-09 11:40:00,71.51,71.54,71.51,71.54,800.0,69.297,69.3261,69.297,69.3261,800.0
2010-09-09 11:45:00,71.56,71.58,71.37,71.4,3400.0,69.3455,69.3649,69.1613,69.1904,3400.0
2010-09-09 11:50:00,71.42,71.44,71.31,71.31,1800.0,69.2098,69.2292,69.1032,69.1032,1800.0
2010-09-09 11:55:00,71.34,71.34,71.17,71.24,7700.0,69.1323,69.1323,68.9675,69.0354,7700.0
2010-09-09 12:00:00,71.21,71.3,71.21,71.25,2400.0,69.0063,69.0935,69.0063,69.0451,2400.0
2010-09-09 12:05:00,71.3,71.3,71.13,71.27,1700.0,69.0935,69.0935,68.9288,69.0644,1700.0
2010-09-09 12:10:00,71.28,71.3,71.28,71.3,400.0,69.0741,69.0935,69.0741,69.0935,400.0
2010-09-09 12:15:00,71.45,71.45,71.36,71.36,2000.0,69.2389,69.2389,69.1517,69.1517,2000.0
2010-09-09 12:20:00,71.43,71.48,71.43,71.48,1600.0,69.2195,69.2679,69.2195,69.2679,1600.0
2010-09-09 12:25:00,71.48,71.55,71.38,71.48,2600.0,69.2679,69.3358,69.171,69.2679,2600.0
2010-09-09 12:30:00,71.51,71.54,71.51,71.54,600.0,69.297,69.3261,69.297,69.3261,600.0
2010-09-09 12:35:00,71.53,71.53,71.53,71.53,100.0,69.3164,69.3164,69.3164,69.3164,100.0
2010-09-09 12:40:00,71.54,71.63,71.54,71.63,1300.0,69.3261,69.4133,69.3261,69.4133,1300.0
2010-09-09 12:45:00,71.61,71.61,71.42,71.49,2400.0,69.3939,69.3939,69.2098,69.2776,2400.0
2010-09-09 12:50:00,71.51,71.59,71.35,71.35,1700.0,69.297,69.3745,69.142,69.142,1700.0
2010-09-09 12:55:00,71.39,71.39,71.16,71.16,1800.0,69.1807,69.1807,68.9578,68.9578,1800.0
2010-09-09 13:00:00,71.1,71.31,71.01,71.31,1900.0,68.8997,69.1032,68.8125,69.1032,1900.0
2010-09-09 13:05:00,71.31,71.38,71.17,71.17,3100.0,69.1032,69.171,68.9675,68.9675,3100.0
2010-09-09 13:10:00,71.15,71.15,70.84,70.92,4100.0,68.9482,68.9482,68.6478,68.7253,4100.0
2010-09-09 13:15:00,70.9,71.11,70.75,70.86,9100.0,68.7059,68.9094,68.5605,68.6671,9100.0
2010-09-09 13:20:00,70.96,71.02,70.72,70.95,3700.0,68.764,68.8222,68.5315,68.7543,3700.0
2010-09-09 13:25:00,71.0,71.0,70.56,70.59,1200.0,68.8028,68.8028,68.3764,68.4055,1200.0
2010-09-09 13:30:00,70.61,70.66,70.53,70.61,4600.0,68.4249,68.4733,68.3473,68.4249,4600.0
2010-09-09 13:35:00,70.73,70.85,70.65,70.71,2100.0,68.5412,68.6574,68.4636,68.5218,2100.0
2010-09-09 13:40:00,70.82,71.0,70.82,71.0,1800.0,68.6284,68.8028,68.6284,68.8028,1800.0
2010-09-09 13:45:00,70.99,71.13,70.89,71.12,2700.0,68.7931,68.9288,68.6962,68.9191,2700.0
2010-09-09 13:50:00,71.18,71.18,71.09,71.09,800.0,68.9772,68.9772,68.89,68.89,800.0
2010-09-09 13:55:00,70.82,70.95,70.56,70.77,3900.0,68.6284,68.7543,68.3764,68.5799,3900.0
2010-09-09 14:00:00,70.73,70.96,70.5,70.96,4000.0,68.5412,68.764,68.3183,68.764,4000.0
2010-09-09 14:05:00,70.95,70.95,70.74,70.74,1300.0,68.7543,68.7543,68.5508,68.5508,1300.0
2010-09-09 14:10:00,70.77,70.77,70.6,70.72,1300.0,68.5799,68.5799,68.4152,68.5315,1300.0
2010-09-09 14:15:00,70.69,70.88,70.52,70.88,2300.0,68.5024,68.6865,68.3377,68.6865,2300.0
2010-09-09 14:20:00,70.8,70.84,70.71,70.75,2600.0,68.609,68.6478,68.5218,68.5605,2600.0
2010-09-09 14:25:00,70.72,70.92,70.68,70.76,3100.0,68.5315,68.7253,68.4927,68.5702,3100.0
2010-09-09 14:30:00,70.66,70.94,70.63,70.91,2100.0,68.4733,68.7447,68.4442,68.7156,2100.0
2010-09-09 14:35:00,71.0,71.1,70.9,70.97,2800.0,68.8028,68.8997,68.7059,68.7737,2800.0
2010-09-09 14:40:00,70.96,70.98,70.89,70.89,1600.0,68.764,68.7834,68.6962,68.6962,1600.0
2010-09-09 14:45:00,70.86,71.0,70.85,71.0,700.0,68.6671,68.8028,68.6574,68.8028,700.0
2010-09-09 14:50:00,71.11,71.12,71.11,71.12,200.0,68.9094,68.9191,68.9094,68.9191,200.0
2010-09-09 14:55:00,71.02,71.27,71.02,71.27,1700.0,68.8222,69.0644,68.8222,69.0644,1700.0
2010-09-09 15:00:00,71.3,71.34,71.29,71.29,4800.0,69.0935,69.1323,69.0838,69.0838,4800.0
2010-09-09 15:05:00,71.42,71.67,71.42,71.43,6400.0,69.2098,69.4521,69.2098,69.2195,6400.0
2010-09-09 15:10:00,71.21,71.3,71.21,71.25,1400.0,69.0063,69.0935,69.0063,69.0451,1400.0
2010-09-09 15:15:00,71.21,71.46,71.2,71.46,900.0,69.0063,69.2486,68.9966,69.2486,900.0
2010-09-09 15:20:00,71.44,71.44,71.3,71.35,5200.0,69.2292,69.2292,69.0935,69.142,5200.0
2010-09-09 15:25:00,71.35,71.42,71.3,71.42,3200.0,69.142,69.2098,69.0935,69.2098,3200.0
2010-09-09 15:30:00,71.41,71.44,71.35,71.39,1300.0,69.2001,69.2292,69.142,69.1807,1300.0
2010-09-09 15:35:00,71.44,71.59,71.39,71.53,2300.0,69.2292,69.3745,69.1807,69.3164,2300.0
2010-09-09 15:40:00,71.56,71.59,71.36,71.36,1600.0,69.3455,69.3745,69.1517,69.1517,1600.0
2010-09-09 15:45:00,71.31,71.44,71.31,71.33,4700.0,69.1032,69.2292,69.1032,69.1226,4700.0
2010-09-09 15:50:00,71.36,71.45,71.19,71.2,6700.0,69.1517,69.2389,68.9869,68.9966,6700.0
2010-09-09 15:55:00,71.18,71.19,71.02,71.1,8300.0,68.9772,68.9869,68.8222,68.8997,8300.0
2010-09-10 09:30:00,71.56,71.85,71.2,71.2,5400.0,69.3455,69.6265,68.9966,68.9966,5400.0
2010-09-10 09:35:00,71.1,71.26,70.91,70.92,3400.0,68.8997,69.0548,68.7156,68.7253,3400.0
2010-09-10 09:40:00,70.88,70.88,70.6,70.6,26700.0,68.6865,68.6865,68.4152,68.4152,26700.0
2010-09-10 09:45:00,70.66,70.75,70.57,70.69,7900.0,68.4733,68.5605,68.3861,68.5024,7900.0
2010-09-10 09:50:00,70.7,70.83,70.5,70.5,10200.0,68.5121,68.6381,68.3183,68.3183,10200.0
2010-09-10 09:55:00,70.54,70.64,69.87,70.0,17700.0,68.357,68.4539,67.7078,67.8337,17700.0
2010-09-10 10:00:00,70.0,70.25,69.98,70.21,7300.0,67.8337,68.076,67.8144,68.0372,7300.0
2010-09-10 10:05:00,70.21,70.21,69.99,70.12,7800.0,68.0372,68.0372,67.8241,67.95,7800.0
2010-09-10 10:10:00,70.15,70.36,70.09,70.25,7000.0,67.9791,68.1826,67.921,68.076,7000.0
2010-09-10 10:15:00,70.22,70.31,70.22,70.26,3800.0,68.0469,68.1342,68.0469,68.0857,3800.0
2010-09-10 10:20:00,70.27,70.55,70.27,70.38,5200.0,68.0954,68.3667,68.0954,68.202,5200.0
2010-09-10 10:25:00,70.37,70.42,70.26,70.38,2800.0,68.1923,68.2407,68.0857,68.202,2800.0
2010-09-10 10:30:00,70.44,70.75,70.42,70.63,4400.0,68.2601,68.5605,68.2407,68.4442,4400.0
2010-09-10 10:35:00,70.59,70.75,70.58,70.75,2500.0,68.4055,68.5605,68.3958,68.5605,2500.0
2010-09-10 10:40:00,70.73,70.9,70.65,70.86,7400.0,68.5412,68.7059,68.4636,68.6671,7400.0
2010-09-10 10:45:00,70.89,70.9,70.71,70.71,4700.0,68.6962,68.7059,68.5218,68.5218,4700.0
2010-09-10 10:50:00,70.8,70.8,70.61,70.67,1500.0,68.609,68.609,68.4249,68.483,1500.0
2010-09-10 10:55:00,70.65,70.81,70.65,70.71,1300.0,68.4636,68.6187,68.4636,68.5218,1300.0
2010-09-10 11:00:00,70.67,70.69,70.6,70.64,2100.0,68.483,68.5024,68.4152,68.4539,2100.0
2010-09-10 11:05:00,70.65,70.67,70.51,70.55,3400.0,68.4636,68.483,68.328,68.3667,3400.0
2010-09-10 11:10:00,70.54,70.64,70.54,70.64,5700.0,68.357,68.4539,68.357,68.4539,5700.0
2010-09-10 11:15:00,70.59,70.65,70.54,70.65,4900.0,68.4055,68.4636,68.357,68.4636,4900.0
2010-09-10 11:20:00,70.63,70.63,70.61,70.61,400.0,68.4442,68.4442,68.4249,68.4249,400.0
2010-09-10 11:25:00,70.64,70.7,70.63,70.68,6300.0,68.4539,68.5121,68.4442,68.4927,6300.0
2010-09-10 11:30:00,70.77,70.77,70.73,70.73,700.0,68.5799,68.5799,68.5412,68.5412,700.0
2010-09-10 11:35:00,70.71,70.81,70.71,70.81,1700.0,68.5218,68.6187,68.5218,68.6187,1700.0
2010-09-10 11:40:00,70.78,70.87,70.7,70.87,3200.0,68.5896,68.6768,68.5121,68.6768,3200.0
2010-09-10 11:45:00,70.86,70.86,70.7,70.72,1600.0,68.6671,68.6671,68.5121,68.5315,1600.0
2010-09-10 11:50:00,70.66,70.75,70.65,70.65,5300.0,68.4733,68.5605,68.4636,68.4636,5300.0
2010-09-10 11:55:00,70.65,70.71,70.6,70.71,3300.0,68.4636,68.5218,68.4152,68.5218,3300.0
2010-09-10 12:00:00,70.7,70.75,70.6,70.71,5100.0,68.5121,68.5605,68.4152,68.5218,5100.0
2010-09-10 12:05:00,70.65,70.69,70.6,70.6,1300.0,68.4636,68.5024,68.4152,68.4152,1300.0
2010-09-10 12:10:00,70.6,70.63,70.5,70.54,4400.0,68.4152,68.4442,68.3183,68.357,4400.0
2010-09-10 12:15:00,70.57,70.66,70.57,70.66,6000.0,68.3861,68.4733,68.3861,68.4733,6000.0
2010-09-10 12:20:00,70.72,70.85,70.59,70.82,9000.0,68.5315,68.6574,68.4055,68.6284,9000.0
2010-09-10 12:25:00,70.81,70.83,70.81,70.81,9100.0,68.6187,68.6381,68.6187,68.6187,9100.0
2010-09-10 12:30:00,70.81,70.85,70.81,70.81,12900.0,68.6187,68.6574,68.6187,68.6187,12900.0
2010-09-10 12:35:00,70.82,70.89,70.81,70.87,4200.0,68.6284,68.6962,68.6187,68.6768,4200.0
2010-09-10 12:40:00,70.84,71.08,70.81,71.0,7000.0,68.6478,68.8803,68.6187,68.8028,7000.0
2010-09-10 12:45:00,71.02,71.02,70.95,70.96,900.0,68.8222,68.8222,68.7543,68.764,900.0
2010-09-10 12:50:00,70.97,71.05,70.95,71.01,4300.0,68.7737,68.8513,68.7543,68.8125,4300.0
2010-09-10 12:55:00,71.02,71.05,70.98,70.98,3300.0,68.8222,68.8513,68.7834,68.7834,3300.0
2010-09-10 13:00:00,70.97,71.03,70.95,70.95,2900.0,68.7737,68.8319,68.7543,68.7543,2900.0
2010-09-10 13:05:00,70.95,71.05,70.95,71.02,3200.0,68.7543,68.8513,68.7543,68.8222,3200.0
2010-09-10 13:10:00,71.0,71.04,70.95,70.95,1700.0,68.8028,68.8416,68.7543,68.7543,1700.0
2010-09-10 13:15:00,70.98,71.02,70.98,71.02,400.0,68.7834,68.8222,68.7834,68.8222,400.0
2010-09-10 13:20:00,70.97,70.97,70.95,70.95,300.0,68.7737,68.7737,68.7543,68.7543,300.0
2010-09-10 13:25:00,70.91,70.91,70.91,70.91,100.0,68.7156,68.7156,68.7156,68.7156,100.0
2010-09-10 13:30:00,70.92,71.14,70.92,71.14,7100.0,68.7253,68.9385,68.7253,68.9385,7100.0
2010-09-10 13:35:00,71.14,71.14,70.95,70.95,6500.0,68.9385,68.9385,68.7543,68.7543,6500.0
2010-09-10 13:40:00,71.0,71.03,70.93,70.93,15600.0,68.8028,68.8319,68.735,68.735,15600.0
2010-09-10 13:45:00,71.02,71.12,71.02,71.09,2400.0,68.8222,68.9191,68.8222,68.89,2400.0
2010-09-10 13:50:00,71.08,71.19,71.07,71.15,8200.0,68.8803,68.9869,68.8706,68.9482,8200.0
2010-09-10 13:55:00,71.15,71.29,71.15,71.29,1300.0,68.9482,69.0838,68.9482,69.0838,1300.0
2010-09-10 14:00:00,71.24,71.32,71.23,71.32,1400.0,69.0354,69.1129,69.0257,69.1129,1400.0
2010-09-10 14:05:00,71.33,71.4,71.33,71.4,2400.0,69.1226,69.1904,69.1226,69.1904,2400.0
2010-09-10 14:10:00,71.4,71.4,71.29,71.3,3100.0,69.1904,69.1904,69.0838,69.0935,3100.0
2010-09-10 14:15:00,71.34,71.39,71.31,71.39,4100.0,69.1323,69.1807,69.1032,69.1807,4100.0
2010-09-10 14:20:00,71.37,71.43,71.37,71.38,5500.0,69.1613,69.2195,69.1613,69.171,5500.0
2010-09-10 14:25:00,71.41,71.54,71.41,71.49,1400.0,69.2001,69.3261,69.2001,69.2776,1400.0
2010-09-10 14:30:00,71.53,71.53,71.48,71.48,1100.0,69.3164,69.3164,69.2679,69.2679,1100.0
2010-09-10 14:35:00,71.53,71.66,71.51,71.66,1900.0,69.3164,69.4424,69.297,69.4424,1900.0
2010-09-10 14:40:00,71.66,71.8,71.57,71.8,15400.0,69.4424,69.578,69.3552,69.578,15400.0
2010-09-10 14:45:00,71.8,71.83,71.75,71.75,2600.0,69.578,69.6071,69.5296,69.5296,2600.0
2010-09-10 14:50:00,71.77,72.06,71.75,72.02,20200.0,69.549,69.83,69.5296,69.7912,20200.0
2010-09-10 14:55:00,72.03,72.12,72.02,72.04,5100.0,69.8009,69.8881,69.7912,69.8106,5100.0
2010-09-10 15:00:00,72.13,72.17,71.89,72.01,20600.0,69.8978,69.9366,69.6653,69.7815,20600.0
2010-09-10 15:05:00,72.01,72.02,71.92,71.94,6700.0,69.7815,69.7912,69.6943,69.7137,6700.0
2010-09-10 15:10:00,72.01,72.18,71.94,72.18,7600.0,69.7815,69.9463,69.7137,69.9463,7600.0
2010-09-10 15:15:00,72.2,72.41,72.17,72.23,25600.0,69.9657,70.1692,69.9366,69.9947,25600.0
2010-09-10 15:20:00,72.23,72.47,72.21,72.47,20400.0,69.9947,70.2273,69.9754,70.2273,20400.0
2010-09-10 15:25:00,72.48,72.48,72.34,72.43,6200.0,70.237,70.237,70.1013,70.1885,6200.0
2010-09-10 15:30:00,72.4,72.4,72.13,72.13,3800.0,70.1595,70.1595,69.8978,69.8978,3800.0
2010-09-10 15:35:00,72.22,72.22,72.01,72.05,6100.0,69.985,69.985,69.7815,69.8203,6100.0
2010-09-10 15:40:00,72.1,72.3,72.0,72.26,16200.0,69.8688,70.0626,69.7719,70.0238,16200.0
2010-09-10 15:45:00,72.32,72.51,72.26,72.35,19200.0,70.0819,70.2661,70.0238,70.111,19200.0
2010-09-10 15:50:00,72.35,72.68,72.33,72.6,17100.0,70.111,70.4308,70.0916,70.3533,17100.0
2010-09-10 15:55:00,72.49,72.63,72.35,72.47,33200.0,70.2467,70.3824,70.111,70.2273,33200.0
2010-09-13 09:30:00,73.0,73.34,72.76,72.77,22600.0,70.7409,71.0704,70.5083,70.518,22600.0
2010-09-13 09:35:00,72.85,73.24,72.85,73.18,4100.0,70.5955,70.9735,70.5955,70.9153,4100.0
2010-09-13 09:40:00,73.13,73.13,72.71,72.84,8800.0,70.8669,70.8669,70.4599,70.5859,8800.0
2010-09-13 09:45:00,72.82,72.82,72.41,72.49,8300.0,70.5665,70.5665,70.1692,70.2467,8300.0
2010-09-13 09:50:00,72.43,72.55,72.35,72.54,17900.0,70.1885,70.3048,70.111,70.2951,17900.0
2010-09-13 09:55:00,72.54,72.54,72.44,72.48,11700.0,70.2951,70.2951,70.1982,70.237,11700.0
2010-09-13 10:00:00,72.47,72.55,72.47,72.5,11700.0,70.2273,70.3048,70.2273,70.2564,11700.0
2010-09-13 10:05:00,72.53,72.9,72.5,72.71,52500.0,70.2855,70.644,70.2564,70.4599,52500.0
2010-09-13 10:10:00,72.7,72.76,72.26,72.26,16800.0,70.4502,70.5083,70.0238,70.0238,16800.0
2010-09-13 10:15:00,72.21,72.35,72.12,72.21,2800.0,69.9754,70.111,69.8881,69.9754,2800.0
2010-09-13 10:20:00,72.12,72.54,72.0,72.48,8800.0,69.8881,70.2951,69.7719,70.237,8800.0
2010-09-13 10:25:00,72.51,72.59,72.16,72.29,14600.0,70.2661,70.3436,69.9269,70.0529,14600.0
2010-09-13 10:30:00,72.34,72.56,72.34,72.55,4800.0,70.1013,70.3145,70.1013,70.3048,4800.0
2010-09-13 10:35:00,72.51,72.78,72.5,72.76,7100.0,70.2661,70.5277,70.2564,70.5083,7100.0
2010-09-13 10:40:00,72.78,73.09,72.68,73.0,16600.0,70.5277,70.8281,70.4308,70.7409,16600.0
2010-09-13 10:45:00,73.01,73.2,72.88,73.2,11900.0,70.7506,70.9347,70.6246,70.9347,11900.0
2010-09-13 10:50:00,73.27,73.28,73.06,73.15,2900.0,71.0026,71.0122,70.799,70.8863,2900.0
2010-09-13 10:55:00,73.17,73.39,73.16,73.35,9400.0,70.9056,71.1188,70.896,71.0801,9400.0
2010-09-13 11:00:00,73.25,73.4,73.22,73.4,6100.0,70.9832,71.1285,70.9541,71.1285,6100.0
2010-09-13 11:05:00,73.35,73.79,73.29,73.56,35400.0,71.0801,71.5065,71.0219,71.2836,35400.0
2010-09-13 11:10:00,73.56,73.9,73.5,73.89,7800.0,71.2836,71.6131,71.2254,71.6034,7800.0
2010-09-13 11:15:00,73.89,74.24,73.83,74.15,10600.0,71.6034,71.9425,71.5452,71.8553,10600.0
2010-09-13 11:20:00,74.16,74.16,73.86,73.92,2600.0,71.865,71.865,71.5743,71.6324,2600.0
2010-09-13 11:25:00,73.84,74.17,73.74,74.1,18200.0,71.5549,71.8747,71.458,71.8069,18200.0
2010-09-13 11:30:00,74.1,74.1,74.01,74.05,9600.0,71.8069,71.8069,71.7197,71.7584,9600.0
2010-09-13 11:35:00,73.99,74.03,73.86,73.86,2000.0,71.7003,71.739,71.5743,71.5743,2000.0
2010-09-13 11:40:00,73.88,73.89,73.75,73.75,4400.0,71.5937,71.6034,71.4677,71.4677,4400.0
2010-09-13 11:45:00,73.76,74.0,73.7,73.73,4600.0,71.4774,71.71,71.4192,71.4483,4600.0
2010-09-13 11:50:00,73.7,73.78,73.7,73.78,1200.0,71.4192,71.4968,71.4192,71.4968,1200.0
2010-09-13 11:55:00,73.78,74.22,73.78,74.18,18200.0,71.4968,71.9232,71.4968,71.8844,18200.0
2010-09-13 12:00:00,74.12,74.17,73.91,73.97,3100.0,71.8262,71.8747,71.6227,71.6809,3100.0
2010-09-13 12:05:00,73.89,73.93,73.78,73.78,5700.0,71.6034,71.6421,71.4968,71.4968,5700.0
2010-09-13 12:10:00,73.82,73.9,73.79,73.79,4100.0,71.5355,71.6131,71.5065,71.5065,4100.0
2010-09-13 12:15:00,73.79,73.79,73.61,73.73,2600.0,71.5065,71.5065,71.332,71.4483,2600.0
2010-09-13 12:20:00,73.75,73.88,73.6,73.88,5100.0,71.4677,71.5937,71.3223,71.5937,5100.0
2010-09-13 12:25:00,73.83,74.13,73.76,74.13,9100.0,71.5452,71.8359,71.4774,71.8359,9100.0
2010-09-13 12:30:00,74.17,74.28,73.87,73.98,12200.0,71.8747,71.9813,71.584,71.6906,12200.0
2010-09-13 12:35:00,74.03,74.42,74.03,74.39,18600.0,71.739,72.117,71.739,72.0879,18600.0
2010-09-13 12:40:00,74.32,74.49,74.26,74.39,8300.0,72.0201,72.1848,71.9619,72.0879,8300.0
2010-09-13 12:45:00,74.48,74.49,74.28,74.35,5900.0,72.1751,72.1848,71.9813,72.0491,5900.0
2010-09-13 12:50:00,74.38,74.38,74.08,74.11,5700.0,72.0782,72.0782,71.7875,71.8166,5700.0
2010-09-13 12:55:00,74.08,74.36,74.04,74.23,5200.0,71.7875,72.0588,71.7487,71.9328,5200.0
2010-09-13 13:00:00,74.17,74.28,74.14,74.2,5200.0,71.8747,71.9813,71.8456,71.9038,5200.0
2010-09-13 13:05:00,74.13,74.34,74.13,74.34,4300.0,71.8359,72.0394,71.8359,72.0394,4300.0
2010-09-13 13:10:00,74.34,74.43,74.27,74.27,4100.0,72.0394,72.1267,71.9716,71.9716,4100.0
2010-09-13 13:15:00,74.27,74.3,74.16,74.16,2900.0,71.9716,72.0007,71.865,71.865,2900.0
2010-09-13 13:20:00,74.2,74.47,74.2,74.45,6300.0,71.9038,72.1654,71.9038,72.146,6300.0
2010-09-13 13:25:00,74.43,74.68,74.4,74.61,13700.0,72.1267,72.3689,72.0976,72.3011,13700.0
2010-09-13 13:30:00,74.59,74.62,74.44,74.5,7800.0,72.2817,72.3108,72.1363,72.1945,7800.0
2010-09-13 13:35:00,74.5,74.5,74.35,74.4,10700.0,72.1945,72.1945,72.0491,72.0976,10700.0
2010-09-13 13:40:00,74.35,74.35,74.28,74.32,2000.0,72.0491,72.0491,71.9813,72.0201,2000.0
2010-09-13 13:45:00,74.25,74.34,74.24,74.32,4900.0,71.9522,72.0394,71.9425,72.0201,4900.0
2010-09-13 13:50:00,74.29,74.39,74.25,74.35,4200.0,71.991,72.0879,71.9522,72.0491,4200.0
2010-09-13 13:55:00,74.34,74.34,74.25,74.25,600.0,72.0394,72.0394,71.9522,71.9522,600.0
2010-09-13 14:00:00,74.28,74.3,74.25,74.3,11300.0,71.9813,72.0007,71.9522,72.0007,11300.0
2010-09-13 14:05:00,74.27,74.35,74.18,74.35,8400.0,71.9716,72.0491,71.8844,72.0491,8400.0
2010-09-13 14:10:00,74.29,74.34,74.29,74.33,700.0,71.991,72.0394,71.991,72.0297,700.0
2010-09-13 14:15:00,74.27,74.33,74.25,74.33,1400.0,71.9716,72.0297,71.9522,72.0297,1400.0
2010-09-13 14:20:00,74.34,74.35,74.23,74.29,4500.0,72.0394,72.0491,71.9328,71.991,4500.0
2010-09-13 14:25:00,74.27,74.45,74.27,74.4,2300.0,71.9716,72.146,71.9716,72.0976,2300.0
2010-09-13 14:30:00,74.4,74.47,74.36,74.43,5300.0,72.0976,72.1654,72.0588,72.1267,5300.0
2010-09-13 14:35:00,74.44,74.51,74.43,74.5,7200.0,72.1363,72.2042,72.1267,72.1945,7200.0
2010-09-13 14:40:00,74.46,74.51,74.46,74.5,2400.0,72.1557,72.2042,72.1557,72.1945,2400.0
2010-09-13 14:45:00,74.51,74.64,74.49,74.59,16300.0,72.2042,72.3302,72.1848,72.2817,16300.0
2010-09-13 14:50:00,74.55,74.56,74.47,74.47,4800.0,72.2429,72.2526,72.1654,72.1654,4800.0
2010-09-13 14:55:00,74.47,74.54,74.45,74.54,4500.0,72.1654,72.2332,72.146,72.2332,4500.0
2010-09-13 15:00:00,74.5,74.56,74.47,74.56,8200.0,72.1945,72.2526,72.1654,72.2526,8200.0
2010-09-13 15:05:00,74.52,74.52,74.37,74.43,16700.0,72.2139,72.2139,72.0685,72.1267,16700.0
2010-09-13 15:10:00,74.47,74.67,74.47,74.63,7800.0,72.1654,72.3592,72.1654,72.3205,7800.0
2010-09-13 15:15:00,74.6,74.68,74.56,74.64,6100.0,72.2914,72.3689,72.2526,72.3302,6100.0
2010-09-13 15:20:00,74.63,74.65,74.52,74.62,14300.0,72.3205,72.3398,72.2139,72.3108,14300.0
2010-09-13 15:25:00,74.61,74.64,74.45,74.5,11700.0,72.3011,72.3302,72.146,72.1945,11700.0
2010-09-13 15:30:00,74.51,74.52,74.43,74.48,15000.0,72.2042,72.2139,72.1267,72.1751,15000.0
2010-09-13 15:35:00,74.49,74.75,74.48,74.75,16300.0,72.1848,72.4367,72.1751,72.4367,16300.0
2010-09-13 15:40:00,74.75,74.76,74.64,74.74,17300.0,72.4367,72.4464,72.3302,72.4271,17300.0
2010-09-13 15:45:00,74.74,74.78,74.65,74.66,13300.0,72.4271,72.4658,72.3398,72.3495,13300.0
2010-09-13 15:50:00,74.65,74.72,74.65,74.71,22400.0,72.3398,72.4077,72.3398,72.398,22400.0
2010-09-13 15:55:00,74.7,74.7,74.58,74.6,27900.0,72.3883,72.3883,72.272,72.2914,27900.0
2010-09-14 09:30:00,74.45,74.45,73.34,73.91,16700.0,72.146,72.146,71.0704,71.6227,16700.0
2010-09-14 09:35:00,73.85,73.85,73.13,73.4,8900.0,71.5646,71.5646,70.8669,71.1285,8900.0
2010-09-14 09:40:00,73.39,73.75,73.25,73.4,6500.0,71.1188,71.4677,70.9832,71.1285,6500.0
2010-09-14 09:45:00,73.4,73.74,73.31,73.64,9800.0,71.1285,71.458,71.0413,71.3611,9800.0
2010-09-14 09:50:00,73.58,73.85,73.53,73.7,11100.0,71.303,71.5646,71.2545,71.4192,11100.0
2010-09-14 09:55:00,73.67,73.81,73.67,73.73,1300.0,71.3902,71.5258,71.3902,71.4483,1300.0
2010-09-14 10:00:00,73.72,73.77,73.3,73.61,14700.0,71.4386,71.4871,71.0316,71.332,14700.0
2010-09-14 10:05:00,73.6,73.6,73.2,73.2,7400.0,71.3223,71.3223,70.9347,70.9347,7400.0
2010-09-14 10:10:00,73.28,73.53,73.21,73.43,13800.0,71.0122,71.2545,70.9444,71.1576,13800.0
2010-09-14 10:15:00,73.43,73.7,73.34,73.6,9600.0,71.1576,71.4192,71.0704,71.3223,9600.0
2010-09-14 10:20:00,73.58,73.64,73.46,73.59,5500.0,71.303,71.3611,71.1867,71.3126,5500.0
2010-09-14 10:25:00,73.52,74.0,73.52,73.67,54200.0,71.2448,71.71,71.2448,71.3902,54200.0
2010-09-14 10:30:00,73.69,73.8,73.53,73.63,6400.0,71.4096,71.5161,71.2545,71.3514,6400.0
2010-09-14 10:35:00,73.72,73.76,73.66,73.74,7900.0,71.4386,71.4774,71.3805,71.458,7900.0
2010-09-14 10:40:00,73.71,73.71,73.58,73.66,9500.0,71.4289,71.4289,71.303,71.3805,9500.0
2010-09-14 10:45:00,73.66,73.73,73.64,73.7,19200.0,71.3805,71.4483,71.3611,71.4192,19200.0
2010-09-14 10:50:00,73.72,73.72,73.64,73.64,6100.0,71.4386,71.4386,71.3611,71.3611,6100.0
2010-09-14 10:55:00,73.7,73.72,73.65,73.72,3600.0,71.4192,71.4386,71.3708,71.4386,3600.0
2010-09-14 11:00:00,73.71,73.73,73.66,73.69,4000.0,71.4289,71.4483,71.3805,71.4096,4000.0
2010-09-14 11:05:00,73.71,73.98,73.68,73.98,88000.0,71.4289,71.6906,71.3999,71.6906,88000.0
2010-09-14 11:10:00,73.99,74.14,73.99,74.05,11300.0,71.7003,71.8456,71.7003,71.7584,11300.0
2010-09-14 11:15:00,74.1,74.1,73.97,73.99,8000.0,71.8069,71.8069,71.6809,71.7003,8000.0
2010-09-14 11:20:00,73.95,74.02,73.88,74.0,4800.0,71.6615,71.7293,71.5937,71.71,4800.0
2010-09-14 11:25:00,73.96,74.0,73.8,73.8,8000.0,71.6712,71.71,71.5161,71.5161,8000.0
2010-09-14 11:30:00,73.8,73.87,73.79,73.81,10100.0,71.5161,71.584,71.5065,71.5258,10100.0
2010-09-14 11:35:00,73.79,73.8,73.75,73.77,2300.0,71.5065,71.5161,71.4677,71.4871,2300.0
2010-09-14 11:40:00,73.8,73.83,73.7,73.7,3800.0,71.5161,71.5452,71.4192,71.4192,3800.0
2010-09-14 11:45:00,73.8,73.87,73.8,73.86,600.0,71.5161,71.584,71.5161,71.5743,600.0
2010-09-14 11:50:00,73.82,73.87,73.78,73.87,5800.0,71.5355,71.584,71.4968,71.584,5800.0
2010-09-14 11:55:00,73.89,74.0,73.83,74.0,8900.0,71.6034,71.71,71.5452,71.71,8900.0
2010-09-14 12:00:00,73.99,74.0,73.87,73.97,8800.0,71.7003,71.71,71.584,71.6809,8800.0
2010-09-14 12:05:00,73.99,74.24,73.99,74.24,2500.0,71.7003,71.9425,71.7003,71.9425,2500.0
2010-09-14 12:10:00,74.31,74.32,74.25,74.32,1700.0,72.0104,72.0201,71.9522,72.0201,1700.0
2010-09-14 12:15:00,74.3,74.3,74.15,74.24,4300.0,72.0007,72.0007,71.8553,71.9425,4300.0
2010-09-14 12:20:00,74.29,74.32,74.28,74.3,3400.0,71.991,72.0201,71.9813,72.0007,3400.0
2010-09-14 12:25:00,74.3,74.3,74.28,74.29,1300.0,72.0007,72.0007,71.9813,71.991,1300.0
2010-09-14 12:30:00,74.28,74.28,74.22,74.28,1900.0,71.9813,71.9813,71.9232,71.9813,1900.0
2010-09-14 12:35:00,74.26,74.26,74.19,74.19,1100.0,71.9619,71.9619,71.8941,71.8941,1100.0
2010-09-14 12:40:00,74.18,74.18,74.01,74.15,3900.0,71.8844,71.8844,71.7197,71.8553,3900.0
2010-09-14 12:45:00,74.16,74.24,73.9,73.9,3900.0,71.865,71.9425,71.6131,71.6131,3900.0
2010-09-14 12:50:00,73.88,74.0,73.83,73.93,7400.0,71.5937,71.71,71.5452,71.6421,7400.0
2010-09-14 12:55:00,73.95,74.0,73.85,73.96,5800.0,71.6615,71.71,71.5646,71.6712,5800.0
2010-09-14 13:00:00,73.98,74.08,73.89,73.98,6000.0,71.6906,71.7875,71.6034,71.6906,6000.0
2010-09-14 13:05:00,74.12,74.25,74.12,74.18,2100.0,71.8262,71.9522,71.8262,71.8844,2100.0
2010-09-14 13:10:00,74.18,74.21,74.15,74.16,1000.0,71.8844,71.9135,71.8553,71.865,1000.0
2010-09-14 13:15:00,74.15,74.16,74.02,74.16,1700.0,71.8553,71.865,71.7293,71.865,1700.0
2010-09-14 13:20:00,74.13,74.13,74.0,74.05,1800.0,71.8359,71.8359,71.71,71.7584,1800.0
2010-09-14 13:25:00,74.05,74.05,73.93,74.03,2900.0,71.7584,71.7584,71.6421,71.739,2900.0
2010-09-14 13:30:00,74.03,74.05,73.87,73.87,3600.0,71.739,71.7584,71.584,71.584,3600.0
2010-09-14 13:35:00,73.88,73.99,73.88,73.88,2200.0,71.5937,71.7003,71.5937,71.5937,2200.0
2010-09-14 13:40:00,73.85,73.88,73.75,73.75,2000.0,71.5646,71.5937,71.4677,71.4677,2000.0
2010-09-14 13:45:00,73.71,73.84,73.69,73.83,8600.0,71.4289,71.5549,71.4096,71.5452,8600.0
2010-09-14 13:50:00,73.82,73.95,73.82,73.92,3700.0,71.5355,71.6615,71.5355,71.6324,3700.0
2010-09-14 13:55:00,73.93,74.0,73.82,73.82,6100.0,71.6421,71.71,71.5355,71.5355,6100.0
2010-09-14 14:00:00,73.91,74.0,73.91,73.99,1800.0,71.6227,71.71,71.6227,71.7003,1800.0
2010-09-14 14:05:00,73.98,74.0,73.87,73.99,5700.0,71.6906,71.71,71.584,71.7003,5700.0
2010-09-14 14:10:00,73.99,74.0,73.94,73.98,4100.0,71.7003,71.71,71.6518,71.6906,4100.0
2010-09-14 14:15:00,73.99,74.0,73.96,74.0,3300.0,71.7003,71.71,71.6712,71.71,3300.0
2010-09-14 14:20:00,74.01,74.24,74.01,74.24,3500.0,71.7197,71.9425,71.7197,71.9425,3500.0
2010-09-14 14:25:00,74.21,74.21,74.0,74.06,4100.0,71.9135,71.9135,71.71,71.7681,4100.0
2010-09-14 14:30:00,74.12,74.21,74.06,74.11,3200.0,71.8262,71.9135,71.7681,71.8166,3200.0
2010-09-14 14:35:00,74.11,74.25,74.11,74.25,7600.0,71.8166,71.9522,71.8166,71.9522,7600.0
2010-09-14 14:40:00,74.25,74.3,74.19,74.2,6000.0,71.9522,72.0007,71.8941,71.9038,6000.0
2010-09-14 14:45:00,74.12,74.2,74.1,74.16,3500.0,71.8262,71.9038,71.8069,71.865,3500.0
2010-09-14 14:50:00,74.17,74.2,74.1,74.13,4900.0,71.8747,71.9038,71.8069,71.8359,4900.0
2010-09-14 14:55:00,74.15,74.17,74.07,74.07,3400.0,71.8553,71.8747,71.7778,71.7778,3400.0
2010-09-14 15:00:00,74.09,74.13,74.07,74.12,4200.0,71.7972,71.8359,71.7778,71.8262,4200.0
2010-09-14 15:05:00,74.09,74.1,74.01,74.01,1700.0,71.7972,71.8069,71.7197,71.7197,1700.0
2010-09-14 15:10:00,74.01,74.05,73.97,73.97,6200.0,71.7197,71.7584,71.6809,71.6809,6200.0
2010-09-14 15:15:00,73.98,74.0,73.88,73.97,8200.0,71.6906,71.71,71.5937,71.6809,8200.0
2010-09-14 15:20:00,73.99,74.02,73.9,73.97,7300.0,71.7003,71.7293,71.6131,71.6809,7300.0
2010-09-14 15:25:00,73.98,73.98,73.86,73.9,3800.0,71.6906,71.6906,71.5743,71.6131,3800.0
2010-09-14 15:30:00,73.9,73.98,73.9,73.98,14400.0,71.6131,71.6906,71.6131,71.6906,14400.0
2010-09-14 15:35:00,73.98,74.0,73.82,73.92,5600.0,71.6906,71.71,71.5355,71.6324,5600.0
2010-09-14 15:40:00,73.9,73.9,73.74,73.74,9900.0,71.6131,71.6131,71.458,71.458,9900.0
2010-09-14 15:45:00,73.77,73.8,73.6,73.8,12400.0,71.4871,71.5161,71.3223,71.5161,12400.0
2010-09-14 15:50:00,73.8,73.9,73.64,73.83,23100.0,71.5161,71.6131,71.3611,71.5452,23100.0
2010-09-14 15:55:00,73.82,73.91,73.69,73.69,19600.0,71.5355,71.6227,71.4096,71.4096,19600.0
2010-09-15 09:30:00,73.27,73.46,73.17,73.41,6300.0,71.0026,71.1867,70.9056,71.1382,6300.0
2010-09-15 09:35:00,73.37,73.64,73.35,73.51,6400.0,71.0995,71.3611,71.0801,71.2351,6400.0
2010-09-15 09:40:00,73.48,73.6,73.27,73.6,9600.0,71.2061,71.3223,71.0026,71.3223,9600.0
2010-09-15 09:45:00,73.58,73.68,73.39,73.68,7100.0,71.303,71.3999,71.1188,71.3999,7100.0
2010-09-15 09:50:00,73.75,73.83,73.6,73.74,2200.0,71.4677,71.5452,71.3223,71.458,2200.0
2010-09-15 09:55:00,73.74,73.75,73.6,73.69,4600.0,71.458,71.4677,71.3223,71.4096,4600.0
2010-09-15 10:00:00,73.75,73.85,73.58,73.58,4400.0,71.4677,71.5646,71.303,71.303,4400.0
2010-09-15 10:05:00,73.61,73.9,73.61,73.83,8000.0,71.332,71.6131,71.332,71.5452,8000.0
2010-09-15 10:10:00,73.82,74.01,73.82,73.87,4300.0,71.5355,71.7197,71.5355,71.584,4300.0
2010-09-15 10:15:00,73.98,74.0,73.86,73.98,4900.0,71.6906,71.71,71.5743,71.6906,4900.0
2010-09-15 10:20:00,74.02,74.23,73.99,74.09,9900.0,71.7293,71.9328,71.7003,71.7972,9900.0
2010-09-15 10:25:00,74.09,74.09,73.88,73.93,3800.0,71.7972,71.7972,71.5937,71.6421,3800.0
2010-09-15 10:30:00,73.99,74.26,73.97,74.13,8800.0,71.7003,71.9619,71.6809,71.8359,8800.0
2010-09-15 10:35:00,74.27,74.48,74.2,74.48,14800.0,71.9716,72.1751,71.9038,72.1751,14800.0
2010-09-15 10:40:00,74.42,74.51,74.42,74.46,8900.0,72.117,72.2042,72.117,72.1557,8900.0
2010-09-15 10:45:00,74.5,74.57,74.45,74.45,4500.0,72.1945,72.2623,72.146,72.146,4500.0
2010-09-15 10:50:00,74.45,74.55,74.45,74.53,10200.0,72.146,72.2429,72.146,72.2236,10200.0
2010-09-15 10:55:00,74.51,74.55,74.39,74.54,4900.0,72.2042,72.2429,72.0879,72.2332,4900.0
2010-09-15 11:00:00,74.56,74.7,74.53,74.56,12800.0,72.2526,72.3883,72.2236,72.2526,12800.0
2010-09-15 11:05:00,74.61,74.61,74.5,74.5,7800.0,72.3011,72.3011,72.1945,72.1945,7800.0
2010-09-15 11:10:00,74.5,74.56,74.48,74.56,2600.0,72.1945,72.2526,72.1751,72.2526,2600.0
2010-09-15 11:15:00,74.53,74.56,74.41,74.51,11700.0,72.2236,72.2526,72.1073,72.2042,11700.0
2010-09-15 11:20:00,74.5,74.56,74.48,74.52,5200.0,72.1945,72.2526,72.1751,72.2139,5200.0
2010-09-15 11:25:00,74.46,74.55,74.46,74.55,1000.0,72.1557,72.2429,72.1557,72.2429,1000.0
2010-09-15 11:30:00,74.52,74.56,74.49,74.53,2500.0,72.2139,72.2526,72.1848,72.2236,2500.0
2010-09-15 11:35:00,74.53,74.56,74.5,74.55,4000.0,72.2236,72.2526,72.1945,72.2429,4000.0
2010-09-15 11:40:00,74.56,74.6,74.54,74.54,2500.0,72.2526,72.2914,72.2332,72.2332,2500.0
2010-09-15 11:45:00,74.57,74.6,74.54,74.56,1500.0,72.2623,72.2914,72.2332,72.2526,1500.0
2010-09-15 11:50:00,74.56,74.6,74.53,74.6,3700.0,72.2526,72.2914,72.2236,72.2914,3700.0
2010-09-15 11:55:00,74.6,74.69,74.56,74.62,6000.0,72.2914,72.3786,72.2526,72.3108,6000.0
2010-09-15 12:00:00,74.65,74.71,74.64,74.7,12300.0,72.3398,72.398,72.3302,72.3883,12300.0
2010-09-15 12:05:00,74.71,74.74,74.64,74.68,2800.0,72.398,72.4271,72.3302,72.3689,2800.0
2010-09-15 12:10:00,74.7,74.77,74.66,74.66,1900.0,72.3883,72.4561,72.3495,72.3495,1900.0
2010-09-15 12:15:00,74.63,74.72,74.56,74.65,2100.0,72.3205,72.4077,72.2526,72.3398,2100.0
2010-09-15 12:20:00,74.63,74.65,74.6,74.65,3600.0,72.3205,72.3398,72.2914,72.3398,3600.0
2010-09-15 12:25:00,74.64,74.65,74.57,74.57,700.0,72.3302,72.3398,72.2623,72.2623,700.0
2010-09-15 12:30:00,74.54,74.62,74.53,74.55,1200.0,72.2332,72.3108,72.2236,72.2429,1200.0
2010-09-15 12:35:00,74.55,74.55,74.55,74.55,200.0,72.2429,72.2429,72.2429,72.2429,200.0
2010-09-15 12:40:00,74.55,74.58,74.5,74.55,6500.0,72.2429,72.272,72.1945,72.2429,6500.0
2010-09-15 12:45:00,74.59,74.65,74.57,74.65,2700.0,72.2817,72.3398,72.2623,72.3398,2700.0
2010-09-15 12:50:00,74.61,74.65,74.55,74.55,1700.0,72.3011,72.3398,72.2429,72.2429,1700.0
2010-09-15 12:55:00,74.65,74.65,74.58,74.63,2800.0,72.3398,72.3398,72.272,72.3205,2800.0
2010-09-15 13:00:00,74.6,74.63,74.6,74.63,1300.0,72.2914,72.3205,72.2914,72.3205,1300.0
2010-09-15 13:05:00,74.59,74.65,74.55,74.55,3700.0,72.2817,72.3398,72.2429,72.2429,3700.0
2010-09-15 13:10:00,74.55,74.59,74.5,74.55,3200.0,72.2429,72.2817,72.1945,72.2429,3200.0
2010-09-15 13:15:00,74.62,74.65,74.62,74.65,1500.0,72.3108,72.3398,72.3108,72.3398,1500.0
2010-09-15 13:20:00,74.65,74.69,74.49,74.49,3900.0,72.3398,72.3786,72.1848,72.1848,3900.0
2010-09-15 13:25:00,74.49,74.54,74.11,74.13,12200.0,72.1848,72.2332,71.8166,71.8359,12200.0
2010-09-15 13:30:00,74.13,74.35,74.05,74.33,5200.0,71.8359,72.0491,71.7584,72.0297,5200.0
2010-09-15 13:35:00,74.34,74.35,74.27,74.27,4900.0,72.0394,72.0491,71.9716,71.9716,4900.0
2010-09-15 13:40:00,74.31,74.4,74.26,74.28,4300.0,72.0104,72.0976,71.9619,71.9813,4300.0
2010-09-15 13:45:00,74.27,74.27,74.13,74.17,2200.0,71.9716,71.9716,71.8359,71.8747,2200.0
2010-09-15 13:50:00,74.12,74.45,74.12,74.45,1700.0,71.8262,72.146,71.8262,72.146,1700.0
2010-09-15 13:55:00,74.4,74.45,74.4,74.4,600.0,72.0976,72.146,72.0976,72.0976,600.0
2010-09-15 14:00:00,74.36,74.36,74.31,74.32,700.0,72.0588,72.0588,72.0104,72.0201,700.0
2010-09-15 14:05:00,74.34,74.38,74.34,74.38,1400.0,72.0394,72.0782,72.0394,72.0782,1400.0
2010-09-15 14:10:00,74.37,74.37,74.37,74.37,400.0,72.0685,72.0685,72.0685,72.0685,400.0
2010-09-15 14:15:00,74.31,74.31,74.16,74.16,3100.0,72.0104,72.0104,71.865,71.865,3100.0
2010-09-15 14:20:00,74.17,74.23,74.17,74.21,3500.0,71.8747,71.9328,71.8747,71.9135,3500.0
2010-09-15 14:25:00,74.2,74.34,74.2,74.3,1200.0,71.9038,72.0394,71.9038,72.0007,1200.0
2010-09-15 14:30:00,74.24,74.24,74.1,74.15,1900.0,71.9425,71.9425,71.8069,71.8553,1900.0
2010-09-15 14:35:00,74.13,74.17,74.12,74.17,1000.0,71.8359,71.8747,71.8262,71.8747,1000.0
2010-09-15 14:40:00,74.11,74.12,74.09,74.09,1000.0,71.8166,71.8262,71.7972,71.7972,1000.0
2010-09-15 14:45:00,74.12,74.12,74.12,74.12,100.0,71.8262,71.8262,71.8262,71.8262,100.0
2010-09-15 14:50:00,74.04,74.06,73.91,74.06,6100.0,71.7487,71.7681,71.6227,71.7681,6100.0
2010-09-15 14:55:00,74.15,74.3,74.15,74.3,1400.0,71.8553,72.0007,71.8553,72.0007,1400.0
2010-09-15 15:00:00,74.26,74.45,74.24,74.36,2300.0,71.9619,72.146,71.9425,72.0588,2300.0
2010-09-15 15:05:00,74.29,74.32,74.21,74.32,1100.0,71.991,72.0201,71.9135,72.0201,1100.0
2010-09-15 15:10:00,74.33,74.4,74.29,74.36,3400.0,72.0297,72.0976,71.991,72.0588,3400.0
2010-09-15 15:15:00,74.33,74.39,74.29,74.39,2100.0,72.0297,72.0879,71.991,72.0879,2100.0
2010-09-15 15:20:00,74.38,74.45,74.35,74.43,4700.0,72.0782,72.146,72.0491,72.1267,4700.0
2010-09-15 15:25:00,74.45,74.5,74.38,74.5,9000.0,72.146,72.1945,72.0782,72.1945,9000.0
2010-09-15 15:30:00,74.5,74.5,74.44,74.44,3700.0,72.1945,72.1945,72.1363,72.1363,3700.0
2010-09-15 15:35:00,74.47,74.5,74.42,74.44,4800.0,72.1654,72.1945,72.117,72.1363,4800.0
2010-09-15 15:40:00,74.47,74.47,74.24,74.29,8600.0,72.1654,72.1654,71.9425,71.991,8600.0
2010-09-15 15:45:00,74.27,74.48,74.27,74.4,5200.0,71.9716,72.1751,71.9716,72.0976,5200.0
2010-09-15 15:50:00,74.4,74.41,74.29,74.37,8800.0,72.0976,72.1073,71.991,72.0685,8800.0
2010-09-15 15:55:00,74.37,74.38,74.24,74.3,9100.0,72.0685,72.0782,71.9425,72.0007,9100.0
2010-09-16 09:30:00,73.66,74.62,73.66,74.26,5600.0,71.3805,72.3108,71.3805,71.9619,5600.0
2010-09-16 09:35:00,74.27,74.38,74.24,74.32,5500.0,71.9716,72.0782,71.9425,72.0201,5500.0
2010-09-16 09:40:00,74.3,74.3,74.0,74.08,3900.0,72.0007,72.0007,71.71,71.7875,3900.0
2010-09-16 09:45:00,74.0,74.33,73.9,74.23,4900.0,71.71,72.0297,71.6131,71.9328,4900.0
2010-09-16 09:50:00,74.18,74.34,74.07,74.14,5700.0,71.8844,72.0394,71.7778,71.8456,5700.0
2010-09-16 09:55:00,74.25,74.25,73.99,74.11,3600.0,71.9522,71.9522,71.7003,71.8166,3600.0
2010-09-16 10:00:00,74.1,74.25,73.96,74.08,8700.0,71.8069,71.9522,71.6712,71.7875,8700.0
2010-09-16 10:05:00,74.17,74.35,74.17,74.35,12100.0,71.8747,72.0491,71.8747,72.0491,12100.0
2010-09-16 10:10:00,74.35,74.44,74.25,74.36,4400.0,72.0491,72.1363,71.9522,72.0588,4400.0
2010-09-16 10:15:00,74.34,74.38,74.19,74.19,3000.0,72.0394,72.0782,71.8941,71.8941,3000.0
2010-09-16 10:20:00,74.2,74.37,74.12,74.37,5300.0,71.9038,72.0685,71.8262,72.0685,5300.0
2010-09-16 10:25:00,74.33,74.45,74.2,74.25,3700.0,72.0297,72.146,71.9038,71.9522,3700.0
2010-09-16 10:30:00,74.28,74.28,74.2,74.25,800.0,71.9813,71.9813,71.9038,71.9522,800.0
2010-09-16 10:35:00,74.36,74.36,74.24,74.24,5100.0,72.0588,72.0588,71.9425,71.9425,5100.0
2010-09-16 10:40:00,74.21,74.36,74.21,74.36,4000.0,71.9135,72.0588,71.9135,72.0588,4000.0
2010-09-16 10:45:00,74.33,74.4,74.28,74.4,6500.0,72.0297,72.0976,71.9813,72.0976,6500.0
2010-09-16 10:50:00,74.4,74.44,74.3,74.41,3100.0,72.0976,72.1363,72.0007,72.1073,3100.0
2010-09-16 10:55:00,74.41,74.48,74.29,74.33,3100.0,72.1073,72.1751,71.991,72.0297,3100.0
2010-09-16 11:00:00,74.34,74.4,74.29,74.37,5200.0,72.0394,72.0976,71.991,72.0685,5200.0
2010-09-16 11:05:00,74.4,74.4,74.29,74.29,2200.0,72.0976,72.0976,71.991,71.991,2200.0
2010-09-16 11:10:00,74.29,74.3,74.21,74.29,3800.0,71.991,72.0007,71.9135,71.991,3800.0
2010-09-16 11:15:00,74.34,74.34,74.3,74.3,1200.0,72.0394,72.0394,72.0007,72.0007,1200.0
2010-09-16 11:20:00,74.35,74.35,74.25,74.31,1700.0,72.0491,72.0491,71.9522,72.0104,1700.0
2010-09-16 11:25:00,74.34,74.34,74.1,74.2,11800.0,72.0394,72.0394,71.8069,71.9038,11800.0
2010-09-16 11:30:00,74.2,74.34,74.2,74.34,2500.0,71.9038,72.0394,71.9038,72.0394,2500.0
2010-09-16 11:35:00,74.35,74.4,74.32,74.4,1600.0,72.0491,72.0976,72.0201,72.0976,1600.0
2010-09-16 11:40:00,74.26,74.26,74.17,74.17,600.0,71.9619,71.9619,71.8747,71.8747,600.0
2010-09-16 11:45:00,74.15,74.21,74.15,74.16,900.0,71.8553,71.9135,71.8553,71.865,900.0
2010-09-16 11:50:00,74.15,74.16,74.15,74.16,200.0,71.8553,71.865,71.8553,71.865,200.0
2010-09-16 11:55:00,74.24,74.24,74.21,74.22,600.0,71.9425,71.9425,71.9135,71.9232,600.0
2010-09-16 12:00:00,74.26,74.28,74.2,74.21,1500.0,71.9619,71.9813,71.9038,71.9135,1500.0
2010-09-16 12:05:00,74.21,74.21,74.09,74.09,2700.0,71.9135,71.9135,71.7972,71.7972,2700.0
2010-09-16 12:10:00,74.09,74.09,73.76,73.78,3900.0,71.7972,71.7972,71.4774,71.4968,3900.0
2010-09-16 12:15:00,73.77,74.08,73.77,74.08,5600.0,71.4871,71.7875,71.4871,71.7875,5600.0
2010-09-16 12:20:00,74.08,74.08,74.05,74.05,600.0,71.7875,71.7875,71.7584,71.7584,600.0
2010-09-16 12:25:00,74.01,74.21,74.01,74.15,4300.0,71.7197,71.9135,71.7197,71.8553,4300.0
2010-09-16 12:30:00,74.14,74.14,74.03,74.1,1000.0,71.8456,71.8456,71.739,71.8069,1000.0
2010-09-16 12:35:00,74.08,74.08,74.0,74.02,900.0,71.7875,71.7875,71.71,71.7293,900.0
2010-09-16 12:40:00,74.02,74.2,74.02,74.2,1600.0,71.7293,71.9038,71.7293,71.9038,1600.0
2010-09-16 12:45:00,74.17,74.17,74.01,74.05,1300.0,71.8747,71.8747,71.7197,71.7584,1300.0
2010-09-16 12:50:00,74.03,74.15,74.03,74.07,3800.0,71.739,71.8553,71.739,71.7778,3800.0
2010-09-16 12:55:00,74.07,74.2,74.07,74.19,4900.0,71.7778,71.9038,71.7778,71.8941,4900.0
2010-09-16 13:00:00,74.23,74.23,74.04,74.1,5000.0,71.9328,71.9328,71.7487,71.8069,5000.0
2010-09-16 13:05:00,74.08,74.11,74.01,74.08,5200.0,71.7875,71.8166,71.7197,71.7875,5200.0
2010-09-16 13:10:00,74.08,74.13,73.97,74.0,3000.0,71.7875,71.8359,71.6809,71.71,3000.0
2010-09-16 13:15:00,73.99,74.08,73.97,74.02,6000.0,71.7003,71.7875,71.6809,71.7293,6000.0
2010-09-16 13:20:00,74.06,74.19,74.04,74.19,1300.0,71.7681,71.8941,71.7487,71.8941,1300.0
2010-09-16 13:25:00,74.15,74.24,74.12,74.15,2700.0,71.8553,71.9425,71.8262,71.8553,2700.0
2010-09-16 13:30:00,74.11,74.16,74.07,74.15,1800.0,71.8166,71.865,71.7778,71.8553,1800.0
2010-09-16 13:35:00,74.19,74.25,74.17,74.19,900.0,71.8941,71.9522,71.8747,71.8941,900.0
2010-09-16 13:40:00,74.22,74.25,74.11,74.15,2400.0,71.9232,71.9522,71.8166,71.8553,2400.0
2010-09-16 13:45:00,74.13,74.23,74.05,74.15,11300.0,71.8359,71.9328,71.7584,71.8553,11300.0
2010-09-16 13:50:00,74.15,74.15,74.06,74.07,2400.0,71.8553,71.8553,71.7681,71.7778,2400.0
2010-09-16 13:55:00,74.05,74.23,74.03,74.23,2500.0,71.7584,71.9328,71.739,71.9328,2500.0
2010-09-16 14:00:00,74.2,74.23,74.09,74.09,3600.0,71.9038,71.9328,71.7972,71.7972,3600.0
2010-09-16 14:05:00,74.09,74.15,74.04,74.15,2100.0,71.7972,71.8553,71.7487,71.8553,2100.0
2010-09-16 14:10:00,74.18,74.22,74.13,74.18,2000.0,71.8844,71.9232,71.8359,71.8844,2000.0
2010-09-16 14:15:00,74.2,74.23,74.02,74.05,5200.0,71.9038,71.9328,71.7293,71.7584,5200.0
2010-09-16 14:20:00,74.05,74.14,74.05,74.13,1700.0,71.7584,71.8456,71.7584,71.8359,1700.0
2010-09-16 14:25:00,74.12,74.17,74.1,74.17,6700.0,71.8262,71.8747,71.8069,71.8747,6700.0
2010-09-16 14:30:00,74.14,74.17,74.05,74.14,4300.0,71.8456,71.8747,71.7584,71.8456,4300.0
2010-09-16 14:35:00,74.12,74.14,74.05,74.07,15600.0,71.8262,71.8456,71.7584,71.7778,15600.0
2010-09-16 14:40:00,74.07,74.12,73.95,73.97,23900.0,71.7778,71.8262,71.6615,71.6809,23900.0
2010-09-16 14:45:00,73.97,74.08,73.89,73.93,8000.0,71.6809,71.7875,71.6034,71.6421,8000.0
2010-09-16 14:50:00,73.93,74.0,73.93,73.94,4400.0,71.6421,71.71,71.6421,71.6518,4400.0
2010-09-16 14:55:00,73.94,73.99,73.92,73.95,8900.0,71.6518,71.7003,71.6324,71.6615,8900.0
2010-09-16 15:00:00,73.98,74.0,73.89,73.91,4500.0,71.6906,71.71,71.6034,71.6227,4500.0
2010-09-16 15:05:00,73.9,73.94,73.87,73.9,7800.0,71.6131,71.6518,71.584,71.6131,7800.0
2010-09-16 15:10:00,73.93,73.93,73.9,73.93,1400.0,71.6421,71.6421,71.6131,71.6421,1400.0
2010-09-16 15:15:00,73.91,74.0,73.88,73.96,8700.0,71.6227,71.71,71.5937,71.6712,8700.0
2010-09-16 15:20:00,73.94,73.97,73.87,73.96,6700.0,71.6518,71.6809,71.584,71.6712,6700.0
2010-09-16 15:25:00,73.92,73.93,73.86,73.9,14800.0,71.6324,71.6421,71.5743,71.6131,14800.0
2010-09-16 15:30:00,73.93,74.09,73.9,73.95,9600.0,71.6421,71.7972,71.6131,71.6615,9600.0
2010-09-16 15:35:00,73.91,73.96,73.81,73.91,9200.0,71.6227,71.6712,71.5258,71.6227,9200.0
2010-09-16 15:40:00,73.9,73.91,73.83,73.86,7500.0,71.6131,71.6227,71.5452,71.5743,7500.0
2010-09-16 15:45:00,73.85,73.9,73.85,73.9,11200.0,71.5646,71.6131,71.5646,71.6131,11200.0
2010-09-16 15:50:00,73.88,73.88,73.8,73.8,7500.0,71.5937,71.5937,71.5161,71.5161,7500.0
2010-09-16 15:55:00,73.79,73.8,73.72,73.77,10800.0,71.5065,71.5161,71.4386,71.4871,10800.0
2010-09-17 09:30:00,71.56,72.49,70.65,71.89,96800.0,69.3455,70.2467,68.4636,69.6653,96800.0
2010-09-17 09:35:00,72.31,72.77,71.64,71.99,35800.0,70.0723,70.518,69.423,69.7622,35800.0
2010-09-17 09:40:00,71.9,72.04,71.49,71.5,21400.0,69.6749,69.8106,69.2776,69.2873,21400.0
2010-09-17 09:45:00,71.51,71.7,71.47,71.6,21800.0,69.297,69.4811,69.2583,69.3842,21800.0
2010-09-17 09:50:00,71.57,71.7,71.39,71.45,32200.0,69.3552,69.4811,69.1807,69.2389,32200.0
2010-09-17 09:55:00,71.45,71.68,71.29,71.5,22800.0,69.2389,69.4618,69.0838,69.2873,22800.0
2010-09-17 10:00:00,71.56,71.68,71.46,71.63,11800.0,69.3455,69.4618,69.2486,69.4133,11800.0
2010-09-17 10:05:00,71.65,71.83,71.46,71.75,23300.0,69.4327,69.6071,69.2486,69.5296,23300.0
2010-09-17 10:10:00,71.76,71.93,71.57,71.89,15600.0,69.5393,69.704,69.3552,69.6653,15600.0
2010-09-17 10:15:00,71.88,71.96,71.68,71.87,10800.0,69.6556,69.7331,69.4618,69.6459,10800.0
2010-09-17 10:20:00,71.88,71.9,71.6,71.6,18300.0,69.6556,69.6749,69.3842,69.3842,18300.0
2010-09-17 10:25:00,71.62,71.85,71.61,71.85,5600.0,69.4036,69.6265,69.3939,69.6265,5600.0
2010-09-17 10:30:00,71.81,71.83,71.6,71.62,12200.0,69.5877,69.6071,69.3842,69.4036,12200.0
2010-09-17 10:35:00,71.68,71.83,71.68,71.74,7400.0,69.4618,69.6071,69.4618,69.5199,7400.0
2010-09-17 10:40:00,71.78,71.87,71.63,71.87,14200.0,69.5587,69.6459,69.4133,69.6459,14200.0
2010-09-17 10:45:00,71.87,71.96,71.75,71.82,18000.0,69.6459,69.7331,69.5296,69.5974,18000.0
2010-09-17 10:50:00,71.8,71.91,71.77,71.86,2600.0,69.578,69.6846,69.549,69.6362,2600.0
2010-09-17 10:55:00,71.86,71.97,71.86,71.93,4600.0,69.6362,69.7428,69.6362,69.704,4600.0
2010-09-17 11:00:00,71.97,72.4,71.92,72.29,11200.0,69.7428,70.1595,69.6943,70.0529,11200.0
2010-09-17 11:05:00,72.32,72.47,72.27,72.43,5200.0,70.0819,70.2273,70.0335,70.1885,5200.0
2010-09-17 11:10:00,72.47,72.55,72.33,72.54,7300.0,70.2273,70.3048,70.0916,70.2951,7300.0
2010-09-17 11:15:00,72.54,72.65,72.34,72.38,6500.0,70.2951,70.4017,70.1013,70.1401,6500.0
2010-09-17 11:20:00,72.38,72.47,72.38,72.42,1800.0,70.1401,70.2273,70.1401,70.1789,1800.0
2010-09-17 11:25:00,72.36,72.37,72.27,72.3,5500.0,70.1207,70.1304,70.0335,70.0626,5500.0
2010-09-17 11:30:00,72.33,72.5,72.29,72.5,4000.0,70.0916,70.2564,70.0529,70.2564,4000.0
2010-09-17 11:35:00,72.44,72.49,72.23,72.48,3800.0,70.1982,70.2467,69.9947,70.237,3800.0
2010-09-17 11:40:00,72.5,72.5,72.39,72.46,4600.0,70.2564,70.2564,70.1498,70.2176,4600.0
2010-09-17 11:45:00,72.37,72.5,72.33,72.33,2900.0,70.1304,70.2564,70.0916,70.0916,2900.0
2010-09-17 11:50:00,72.32,72.61,72.32,72.61,3200.0,70.0819,70.363,70.0819,70.363,3200.0
2010-09-17 11:55:00,72.57,72.67,72.38,72.42,6900.0,70.3242,70.4211,70.1401,70.1789,6900.0
2010-09-17 12:00:00,72.45,72.57,72.45,72.54,1700.0,70.2079,70.3242,70.2079,70.2951,1700.0
2010-09-17 12:05:00,72.58,72.58,72.49,72.56,2400.0,70.3339,70.3339,70.2467,70.3145,2400.0
2010-09-17 12:10:00,72.53,72.53,72.31,72.4,2900.0,70.2855,70.2855,70.0723,70.1595,2900.0
2010-09-17 12:15:00,72.4,72.46,72.25,72.3,2900.0,70.1595,70.2176,70.0141,70.0626,2900.0
2010-09-17 12:20:00,72.34,72.44,72.34,72.44,3200.0,70.1013,70.1982,70.1013,70.1982,3200.0
2010-09-17 12:25:00,72.47,72.49,72.43,72.46,2000.0,70.2273,70.2467,70.1885,70.2176,2000.0
2010-09-17 12:30:00,72.48,72.55,72.43,72.53,7400.0,70.237,70.3048,70.1885,70.2855,7400.0
2010-09-17 12:35:00,72.56,72.64,72.51,72.61,2800.0,70.3145,70.392,70.2661,70.363,2800.0
2010-09-17 12:40:00,72.57,72.57,72.3,72.49,2700.0,70.3242,70.3242,70.0626,70.2467,2700.0
2010-09-17 12:45:00,72.46,72.46,72.39,72.4,1700.0,70.2176,70.2176,70.1498,70.1595,1700.0
2010-09-17 12:50:00,72.38,72.38,72.19,72.24,1400.0,70.1401,70.1401,69.956,70.0044,1400.0
2010-09-17 12:55:00,72.3,72.41,72.3,72.32,1700.0,70.0626,70.1692,70.0626,70.0819,1700.0
2010-09-17 13:00:00,72.36,72.5,72.36,72.5,8000.0,70.1207,70.2564,70.1207,70.2564,8000.0
2010-09-17 13:05:00,72.45,72.45,72.22,72.25,2500.0,70.2079,70.2079,69.985,70.0141,2500.0
2010-09-17 13:10:00,72.25,72.27,72.07,72.21,4600.0,70.0141,70.0335,69.8397,69.9754,4600.0
2010-09-17 13:15:00,72.22,72.22,72.0,72.02,5000.0,69.985,69.985,69.7719,69.7912,5000.0
2010-09-17 13:20:00,72.04,72.31,72.04,72.31,2200.0,69.8106,70.0723,69.8106,70.0723,2200.0
2010-09-17 13:25:00,72.34,72.34,72.21,72.28,2800.0,70.1013,70.1013,69.9754,70.0432,2800.0
2010-09-17 13:30:00,72.35,72.41,72.26,72.26,2800.0,70.111,70.1692,70.0238,70.0238,2800.0
2010-09-17 13:35:00,72.27,72.32,72.24,72.29,800.0,70.0335,70.0819,70.0044,70.0529,800.0
2010-09-17 13:40:00,72.24,72.32,72.16,72.16,2800.0,70.0044,70.0819,69.9269,69.9269,2800.0
2010-09-17 13:45:00,72.17,72.31,72.16,72.28,1800.0,69.9366,70.0723,69.9269,70.0432,1800.0
2010-09-17 13:50:00,72.32,72.37,72.3,72.37,800.0,70.0819,70.1304,70.0626,70.1304,800.0
2010-09-17 13:55:00,72.4,72.54,72.39,72.39,4800.0,70.1595,70.2951,70.1498,70.1498,4800.0
2010-09-17 14:00:00,72.47,72.52,72.47,72.5,1800.0,70.2273,70.2758,70.2273,70.2564,1800.0
2010-09-17 14:05:00,72.46,72.56,72.35,72.38,6000.0,70.2176,70.3145,70.111,70.1401,6000.0
2010-09-17 14:10:00,72.38,72.5,72.34,72.37,6100.0,70.1401,70.2564,70.1013,70.1304,6100.0
2010-09-17 14:15:00,72.32,72.46,72.29,72.33,6600.0,70.0819,70.2176,70.0529,70.0916,6600.0
2010-09-17 14:20:00,72.33,72.58,72.31,72.49,6700.0,70.0916,70.3339,70.0723,70.2467,6700.0
2010-09-17 14:25:00,72.48,72.58,72.42,72.5,5800.0,70.237,70.3339,70.1789,70.2564,5800.0
2010-09-17 14:30:00,72.42,72.69,72.42,72.69,1800.0,70.1789,70.4405,70.1789,70.4405,1800.0
2010-09-17 14:35:00,72.75,72.83,72.67,72.67,4400.0,70.4986,70.5762,70.4211,70.4211,4400.0
2010-09-17 14:40:00,72.67,72.74,72.62,72.74,900.0,70.4211,70.489,70.3727,70.489,900.0
2010-09-17 14:45:00,72.7,72.73,72.64,72.73,5100.0,70.4502,70.4793,70.392,70.4793,5100.0
2010-09-17 14:50:00,72.71,72.84,72.68,72.79,7100.0,70.4599,70.5859,70.4308,70.5374,7100.0
2010-09-17 14:55:00,72.77,72.86,72.73,72.8,6200.0,70.518,70.6052,70.4793,70.5471,6200.0
2010-09-17 15:00:00,72.78,72.8,72.71,72.71,5800.0,70.5277,70.5471,70.4599,70.4599,5800.0
2010-09-17 15:05:00,72.71,72.71,72.61,72.61,5500.0,70.4599,70.4599,70.363,70.363,5500.0
2010-09-17 15:10:00,72.63,72.66,72.44,72.51,11100.0,70.3824,70.4114,70.1982,70.2661,11100.0
2010-09-17 15:15:00,72.5,72.66,72.5,72.65,5600.0,70.2564,70.4114,70.2564,70.4017,5600.0
2010-09-17 15:20:00,72.69,72.7,72.5,72.5,8000.0,70.4405,70.4502,70.2564,70.2564,8000.0
2010-09-17 15:25:00,72.5,72.52,72.26,72.44,8400.0,70.2564,70.2758,70.0238,70.1982,8400.0
2010-09-17 15:30:00,72.45,72.6,72.38,72.59,11600.0,70.2079,70.3533,70.1401,70.3436,11600.0
2010-09-17 15:35:00,72.63,72.7,72.23,72.27,11700.0,70.3824,70.4502,69.9947,70.0335,11700.0
2010-09-17 15:40:00,72.28,72.65,72.28,72.59,13500.0,70.0432,70.4017,70.0432,70.3436,13500.0
2010-09-17 15:45:00,72.64,72.65,71.92,72.21,54400.0,70.392,70.4017,69.6943,69.9754,54400.0
2010-09-17 15:50:00,72.22,72.48,72.22,72.29,43700.0,69.985,70.237,69.985,70.0529,43700.0
2010-09-17 15:55:00,72.31,72.61,72.22,72.45,52500.0,70.0723,70.363,69.985,70.2079,52500.0
2010-09-20 09:30:00,71.0,73.26,71.0,72.79,11200.0,68.8028,70.9929,68.8028,70.5374,11200.0
2010-09-20 09:35:00,72.75,72.8,72.5,72.6,8300.0,70.4986,70.5471,70.2564,70.3533,8300.0
2010-09-20 09:40:00,72.58,72.58,71.86,71.86,16600.0,70.3339,70.3339,69.6362,69.6362,16600.0
2010-09-20 09:45:00,71.99,72.16,71.96,72.16,6700.0,69.7622,69.9269,69.7331,69.9269,6700.0
2010-09-20 09:50:00,72.08,72.4,72.08,72.4,12700.0,69.8494,70.1595,69.8494,70.1595,12700.0
2010-09-20 09:55:00,72.4,72.4,72.29,72.37,8500.0,70.1595,70.1595,70.0529,70.1304,8500.0
2010-09-20 10:00:00,72.36,72.4,71.96,72.37,17500.0,70.1207,70.1595,69.7331,70.1304,17500.0
2010-09-20 10:05:00,72.37,72.48,72.09,72.38,16200.0,70.1304,70.237,69.8591,70.1401,16200.0
2010-09-20 10:10:00,72.39,72.49,72.35,72.41,11200.0,70.1498,70.2467,70.111,70.1692,11200.0
2010-09-20 10:15:00,72.41,72.77,72.41,72.77,22500.0,70.1692,70.518,70.1692,70.518,22500.0
2010-09-20 10:20:00,72.73,72.83,72.57,72.69,25500.0,70.4793,70.5762,70.3242,70.4405,25500.0
2010-09-20 10:25:00,72.63,72.72,72.36,72.36,23400.0,70.3824,70.4696,70.1207,70.1207,23400.0
2010-09-20 10:30:00,72.26,72.47,72.26,72.31,10700.0,70.0238,70.2273,70.0238,70.0723,10700.0
2010-09-20 10:35:00,72.32,72.5,72.31,72.5,5400.0,70.0819,70.2564,70.0723,70.2564,5400.0
2010-09-20 10:40:00,72.49,72.5,72.43,72.47,8400.0,70.2467,70.2564,70.1885,70.2273,8400.0
2010-09-20 10:45:00,72.46,72.5,72.3,72.41,10000.0,70.2176,70.2564,70.0626,70.1692,10000.0
2010-09-20 10:50:00,72.36,72.5,72.35,72.35,7700.0,70.1207,70.2564,70.111,70.111,7700.0
2010-09-20 10:55:00,72.35,72.5,72.35,72.46,6600.0,70.111,70.2564,70.111,70.2176,6600.0
2010-09-20 11:00:00,72.47,72.58,72.43,72.52,22500.0,70.2273,70.3339,70.1885,70.2758,22500.0
2010-09-20 11:05:00,72.47,72.53,72.18,72.3,12100.0,70.2273,70.2855,69.9463,70.0626,12100.0
2010-09-20 11:10:00,72.27,72.3,72.1,72.1,7800.0,70.0335,70.0626,69.8688,69.8688,7800.0
2010-09-20 11:15:00,72.08,72.09,71.9,72.0,12200.0,69.8494,69.8591,69.6749,69.7719,12200.0
2010-09-20 11:20:00,72.0,72.04,71.95,71.96,9100.0,69.7719,69.8106,69.7234,69.7331,9100.0
2010-09-20 11:25:00,71.98,72.03,71.92,71.99,8900.0,69.7525,69.8009,69.6943,69.7622,8900.0
2010-09-20 11:30:00,72.02,72.24,72.02,72.13,11600.0,69.7912,70.0044,69.7912,69.8978,11600.0
2010-09-20 11:35:00,72.12,72.2,71.95,72.0,15400.0,69.8881,69.9657,69.7234,69.7719,15400.0
2010-09-20 11:40:00,72.0,72.0,71.7,72.0,13300.0,69.7719,69.7719,69.4811,69.7719,13300.0
2010-09-20 11:45:00,71.96,71.97,71.9,71.9,3500.0,69.7331,69.7428,69.6749,69.6749,3500.0
2010-09-20 11:50:00,71.88,71.96,71.79,71.79,7700.0,69.6556,69.7331,69.5684,69.5684,7700.0
2010-09-20 11:55:00,71.81,71.82,71.7,71.7,11100.0,69.5877,69.5974,69.4811,69.4811,11100.0
2010-09-20 12:00:00,71.72,71.78,71.5,71.6,14600.0,69.5005,69.5587,69.2873,69.3842,14600.0
2010-09-20 12:05:00,71.58,71.7,71.55,71.6,8100.0,69.3649,69.4811,69.3358,69.3842,8100.0
2010-09-20 12:10:00,71.58,71.75,71.57,71.58,16100.0,69.3649,69.5296,69.3552,69.3649,16100.0
2010-09-20 12:15:00,71.57,71.62,71.51,71.57,7500.0,69.3552,69.4036,69.297,69.3552,7500.0
2010-09-20 12:20:00,71.58,71.63,71.54,71.59,9000.0,69.3649,69.4133,69.3261,69.3745,9000.0
2010-09-20 12:25:00,71.57,71.7,71.5,71.52,9800.0,69.3552,69.4811,69.2873,69.3067,9800.0
2010-09-20 12:30:00,71.51,71.74,71.51,71.74,10200.0,69.297,69.5199,69.297,69.5199,10200.0
2010-09-20 12:35:00,71.74,71.89,71.74,71.89,11300.0,69.5199,69.6653,69.5199,69.6653,11300.0
2010-09-20 12:40:00,71.89,72.0,71.85,72.0,6100.0,69.6653,69.7719,69.6265,69.7719,6100.0
2010-09-20 12:45:00,72.0,72.24,72.0,72.21,7400.0,69.7719,70.0044,69.7719,69.9754,7400.0
2010-09-20 12:50:00,72.22,72.3,72.14,72.29,9800.0,69.985,70.0626,69.9075,70.0529,9800.0
2010-09-20 12:55:00,72.25,72.3,72.11,72.11,3500.0,70.0141,70.0626,69.8784,69.8784,3500.0
2010-09-20 13:00:00,72.15,72.21,72.09,72.21,2800.0,69.9172,69.9754,69.8591,69.9754,2800.0
2010-09-20 13:05:00,72.16,72.27,72.12,72.27,2900.0,69.9269,70.0335,69.8881,70.0335,2900.0
2010-09-20 13:10:00,72.26,72.26,72.09,72.09,2500.0,70.0238,70.0238,69.8591,69.8591,2500.0
2010-09-20 13:15:00,72.04,72.25,72.01,72.24,5200.0,69.8106,70.0141,69.7815,70.0044,5200.0
2010-09-20 13:20:00,72.2,72.25,72.12,72.25,3900.0,69.9657,70.0141,69.8881,70.0141,3900.0
2010-09-20 13:25:00,72.23,72.25,72.18,72.25,4700.0,69.9947,70.0141,69.9463,70.0141,4700.0
2010-09-20 13:30:00,72.23,72.28,72.13,72.13,2000.0,69.9947,70.0432,69.8978,69.8978,2000.0
2010-09-20 13:35:00,72.13,72.46,72.13,72.34,5900.0,69.8978,70.2176,69.8978,70.1013,5900.0
2010-09-20 13:40:00,72.35,72.45,72.34,72.43,2400.0,70.111,70.2079,70.1013,70.1885,2400.0
2010-09-20 13:45:00,72.38,72.4,72.32,72.32,3300.0,70.1401,70.1595,70.0819,70.0819,3300.0
2010-09-20 13:50:00,72.35,72.36,72.19,72.36,2700.0,70.111,70.1207,69.956,70.1207,2700.0
2010-09-20 13:55:00,72.4,72.45,72.28,72.35,6200.0,70.1595,70.2079,70.0432,70.111,6200.0
2010-09-20 14:00:00,72.41,72.46,72.34,72.34,9300.0,70.1692,70.2176,70.1013,70.1013,9300.0
2010-09-20 14:05:00,72.36,72.37,72.31,72.35,4100.0,70.1207,70.1304,70.0723,70.111,4100.0
2010-09-20 14:10:00,72.34,72.34,72.26,72.3,4200.0,70.1013,70.1013,70.0238,70.0626,4200.0
2010-09-20 14:15:00,72.31,72.46,72.29,72.46,6400.0,70.0723,70.2176,70.0529,70.2176,6400.0
2010-09-20 14:20:00,72.41,72.45,72.3,72.37,4500.0,70.1692,70.2079,70.0626,70.1304,4500.0
2010-09-20 14:25:00,72.33,72.4,72.31,72.39,4800.0,70.0916,70.1595,70.0723,70.1498,4800.0
2010-09-20 14:30:00,72.39,72.4,72.34,72.34,8000.0,70.1498,70.1595,70.1013,70.1013,8000.0
2010-09-20 14:35:00,72.36,72.5,72.33,72.48,9700.0,70.1207,70.2564,70.0916,70.237,9700.0
2010-09-20 14:40:00,72.49,72.5,72.44,72.5,8700.0,70.2467,70.2564,70.1982,70.2564,8700.0
2010-09-20 14:45:00,72.5,72.5,72.41,72.48,9100.0,70.2564,70.2564,70.1692,70.237,9100.0
2010-09-20 14:50:00,72.46,72.5,72.36,72.5,7600.0,70.2176,70.2564,70.1207,70.2564,7600.0
2010-09-20 14:55:00,72.5,72.5,72.35,72.38,12600.0,70.2564,70.2564,70.111,70.1401,12600.0
2010-09-20 15:00:00,72.42,72.6,72.34,72.6,13100.0,70.1789,70.3533,70.1013,70.3533,13100.0
2010-09-20 15:05:00,72.57,72.6,72.35,72.41,9700.0,70.3242,70.3533,70.111,70.1692,9700.0
2010-09-20 15:10:00,72.4,72.5,72.27,72.43,8200.0,70.1595,70.2564,70.0335,70.1885,8200.0
2010-09-20 15:15:00,72.43,72.5,72.35,72.5,7000.0,70.1885,70.2564,70.111,70.2564,7000.0
2010-09-20 15:20:00,72.49,72.5,72.39,72.41,19300.0,70.2467,70.2564,70.1498,70.1692,19300.0
2010-09-20 15:25:00,72.46,72.5,72.38,72.4,13200.0,70.2176,70.2564,70.1401,70.1595,13200.0
2010-09-20 15:30:00,72.41,72.51,72.41,72.5,11300.0,70.1692,70.2661,70.1692,70.2564,11300.0
2010-09-20 15:35:00,72.46,72.51,72.46,72.5,10500.0,70.2176,70.2661,70.2176,70.2564,10500.0
2010-09-20 15:40:00,72.49,72.59,72.46,72.57,15100.0,70.2467,70.3436,70.2176,70.3242,15100.0
2010-09-20 15:45:00,72.59,72.73,72.52,72.64,11100.0,70.3436,70.4793,70.2758,70.392,11100.0
2010-09-20 15:50:00,72.64,72.93,72.64,72.86,13200.0,70.392,70.6731,70.392,70.6052,13200.0
2010-09-20 15:55:00,72.87,72.88,72.68,72.79,11400.0,70.6149,70.6246,70.4308,70.5374,11400.0
2010-09-21 09:30:00,72.6,73.38,72.6,73.07,5200.0,70.3533,71.1091,70.3533,70.8087,5200.0
2010-09-21 09:35:00,73.23,73.25,72.98,73.25,3300.0,70.9638,70.9832,70.7215,70.9832,3300.0
2010-09-21 09:40:00,73.16,73.19,72.82,73.07,8400.0,70.896,70.925,70.5665,70.8087,8400.0
2010-09-21 09:45:00,73.07,73.34,73.07,73.14,6800.0,70.8087,71.0704,70.8087,70.8766,6800.0
2010-09-21 09:50:00,73.31,73.34,73.05,73.18,2800.0,71.0413,71.0704,70.7894,70.9153,2800.0
2010-09-21 09:55:00,73.09,73.35,73.08,73.26,3200.0,70.8281,71.0801,70.8184,70.9929,3200.0
2010-09-21 10:00:00,73.26,73.26,73.14,73.15,1800.0,70.9929,70.9929,70.8766,70.8863,1800.0
2010-09-21 10:05:00,73.19,73.38,73.19,73.34,1600.0,70.925,71.1091,70.925,71.0704,1600.0
2010-09-21 10:10:00,73.31,73.41,73.31,73.41,1100.0,71.0413,71.1382,71.0413,71.1382,1100.0
2010-09-21 10:15:00,73.39,73.62,73.38,73.62,6900.0,71.1188,71.3417,71.1091,71.3417,6900.0
2010-09-21 10:20:00,73.7,73.8,73.59,73.59,4900.0,71.4192,71.5161,71.3126,71.3126,4900.0
2010-09-21 10:25:00,73.53,73.58,73.37,73.42,8400.0,71.2545,71.303,71.0995,71.1479,8400.0
2010-09-21 10:30:00,73.46,73.46,73.29,73.3,15900.0,71.1867,71.1867,71.0219,71.0316,15900.0
2010-09-21 10:35:00,73.3,73.32,73.01,73.01,10200.0,71.0316,71.051,70.7506,70.7506,10200.0
2010-09-21 10:40:00,73.04,73.08,72.7,72.71,6500.0,70.7797,70.8184,70.4502,70.4599,6500.0
2010-09-21 10:45:00,72.75,72.84,72.7,72.79,6800.0,70.4986,70.5859,70.4502,70.5374,6800.0
2010-09-21 10:50:00,72.81,72.85,72.71,72.78,4400.0,70.5568,70.5955,70.4599,70.5277,4400.0
2010-09-21 10:55:00,72.78,72.78,72.6,72.6,4900.0,70.5277,70.5277,70.3533,70.3533,4900.0
2010-09-21 11:00:00,72.64,72.7,72.6,72.61,2900.0,70.392,70.4502,70.3533,70.363,2900.0
2010-09-21 11:05:00,72.61,72.85,72.61,72.85,3200.0,70.363,70.5955,70.363,70.5955,3200.0
2010-09-21 11:10:00,72.9,72.98,72.8,72.8,4500.0,70.644,70.7215,70.5471,70.5471,4500.0
2010-09-21 11:15:00,72.81,72.81,72.62,72.62,6100.0,70.5568,70.5568,70.3727,70.3727,6100.0
2010-09-21 11:20:00,72.67,72.72,72.19,72.21,20300.0,70.4211,70.4696,69.956,69.9754,20300.0
2010-09-21 11:25:00,72.16,72.4,72.16,72.36,11600.0,69.9269,70.1595,69.9269,70.1207,11600.0
2010-09-21 11:30:00,72.33,72.41,72.31,72.35,6100.0,70.0916,70.1692,70.0723,70.111,6100.0
2010-09-21 11:35:00,72.36,72.36,72.17,72.19,4100.0,70.1207,70.1207,69.9366,69.956,4100.0
2010-09-21 11:40:00,72.19,72.41,72.19,72.39,7100.0,69.956,70.1692,69.956,70.1498,7100.0
2010-09-21 11:45:00,72.4,72.4,72.31,72.37,1800.0,70.1595,70.1595,70.0723,70.1304,1800.0
2010-09-21 11:50:00,72.38,72.4,72.08,72.11,11600.0,70.1401,70.1595,69.8494,69.8784,11600.0
2010-09-21 11:55:00,72.25,72.33,72.2,72.27,2700.0,70.0141,70.0916,69.9657,70.0335,2700.0
2010-09-21 12:00:00,72.22,72.41,72.22,72.4,5000.0,69.985,70.1692,69.985,70.1595,5000.0
2010-09-21 12:05:00,72.39,72.41,72.33,72.41,5100.0,70.1498,70.1692,70.0916,70.1692,5100.0
2010-09-21 12:10:00,72.4,72.41,72.38,72.39,8200.0,70.1595,70.1692,70.1401,70.1498,8200.0
2010-09-21 12:15:00,72.39,72.4,72.1,72.28,15100.0,70.1498,70.1595,69.8688,70.0432,15100.0
2010-09-21 12:20:00,72.28,72.39,72.28,72.37,7000.0,70.0432,70.1498,70.0432,70.1304,7000.0
2010-09-21 12:25:00,72.35,72.42,72.33,72.33,3300.0,70.111,70.1789,70.0916,70.0916,3300.0
2010-09-21 12:30:00,72.3,72.39,72.3,72.36,3500.0,70.0626,70.1498,70.0626,70.1207,3500.0
2010-09-21 12:35:00,72.3,72.34,72.17,72.17,6000.0,70.0626,70.1013,69.9366,69.9366,6000.0
2010-09-21 12:40:00,72.23,72.3,72.23,72.23,1800.0,69.9947,70.0626,69.9947,69.9947,1800.0
2010-09-21 12:45:00,72.24,72.41,72.22,72.37,4800.0,70.0044,70.1692,69.985,70.1304,4800.0
2010-09-21 12:50:00,72.34,72.35,72.26,72.32,3000.0,70.1013,70.111,70.0238,70.0819,3000.0
2010-09-21 12:55:00,72.35,72.4,72.23,72.24,7100.0,70.111,70.1595,69.9947,70.0044,7100.0
2010-09-21 13:00:00,72.22,72.23,72.16,72.17,6000.0,69.985,69.9947,69.9269,69.9366,6000.0
2010-09-21 13:05:00,72.23,72.25,71.91,72.05,10400.0,69.9947,70.0141,69.6846,69.8203,10400.0
2010-09-21 13:10:00,72.07,72.19,72.05,72.19,2100.0,69.8397,69.956,69.8203,69.956,2100.0
2010-09-21 13:15:00,72.09,72.24,72.07,72.23,3300.0,69.8591,70.0044,69.8397,69.9947,3300.0
2010-09-21 13:20:00,72.21,72.22,71.75,72.03,13000.0,69.9754,69.985,69.5296,69.8009,13000.0
2010-09-21 13:25:00,72.09,72.16,71.96,71.96,7900.0,69.8591,69.9269,69.7331,69.7331,7900.0
2010-09-21 13:30:00,71.95,71.95,71.6,71.74,9600.0,69.7234,69.7234,69.3842,69.5199,9600.0
2010-09-21 13:35:00,71.73,71.88,71.73,71.86,8800.0,69.5102,69.6556,69.5102,69.6362,8800.0
2010-09-21 13:40:00,71.85,71.85,71.6,71.6,11900.0,69.6265,69.6265,69.3842,69.3842,11900.0
2010-09-21 13:45:00,71.59,71.71,71.42,71.71,9700.0,69.3745,69.4908,69.2098,69.4908,9700.0
2010-09-21 13:50:00,71.75,71.8,71.65,71.78,5800.0,69.5296,69.578,69.4327,69.5587,5800.0
2010-09-21 13:55:00,71.8,72.04,71.78,72.03,2400.0,69.578,69.8106,69.5587,69.8009,2400.0
2010-09-21 14:00:00,72.03,72.25,72.03,72.25,11300.0,69.8009,70.0141,69.8009,70.0141,11300.0
2010-09-21 14:05:00,72.23,72.24,72.01,72.01,3100.0,69.9947,70.0044,69.7815,69.7815,3100.0
2010-09-21 14:10:00,72.01,72.19,71.98,72.19,3100.0,69.7815,69.956,69.7525,69.956,3100.0
2010-09-21 14:15:00,72.02,72.67,71.8,72.52,8300.0,69.7912,70.4211,69.578,70.2758,8300.0
2010-09-21 14:20:00,72.59,72.62,72.21,72.41,6800.0,70.3436,70.3727,69.9754,70.1692,6800.0
2010-09-21 14:25:00,72.36,72.55,72.28,72.55,4200.0,70.1207,70.3048,70.0432,70.3048,4200.0
2010-09-21 14:30:00,72.51,72.59,72.36,72.59,9100.0,70.2661,70.3436,70.1207,70.3436,9100.0
2010-09-21 14:35:00,72.74,72.9,72.56,72.74,6500.0,70.489,70.644,70.3145,70.489,6500.0
2010-09-21 14:40:00,72.74,72.75,72.63,72.68,4400.0,70.489,70.4986,70.3824,70.4308,4400.0
2010-09-21 14:45:00,72.59,72.74,72.48,72.7,3900.0,70.3436,70.489,70.237,70.4502,3900.0
2010-09-21 14:50:00,72.64,72.65,72.54,72.61,5400.0,70.392,70.4017,70.2951,70.363,5400.0
2010-09-21 14:55:00,72.55,72.57,72.28,72.39,6100.0,70.3048,70.3242,70.0432,70.1498,6100.0
2010-09-21 15:00:00,72.42,72.52,72.36,72.46,4400.0,70.1789,70.2758,70.1207,70.2176,4400.0
2010-09-21 15:05:00,72.5,72.67,72.35,72.66,4900.0,70.2564,70.4211,70.111,70.4114,4900.0
2010-09-21 15:10:00,72.64,72.64,72.35,72.51,5700.0,70.392,70.392,70.111,70.2661,5700.0
2010-09-21 15:15:00,72.52,72.67,72.41,72.67,5100.0,70.2758,70.4211,70.1692,70.4211,5100.0
2010-09-21 15:20:00,72.64,72.71,72.54,72.61,6100.0,70.392,70.4599,70.2951,70.363,6100.0
2010-09-21 15:25:00,72.6,72.6,72.25,72.53,8000.0,70.3533,70.3533,70.0141,70.2855,8000.0
2010-09-21 15:30:00,72.54,72.54,72.12,72.16,8700.0,70.2951,70.2951,69.8881,69.9269,8700.0
2010-09-21 15:35:00,72.21,72.34,71.85,72.27,22000.0,69.9754,70.1013,69.6265,70.0335,22000.0
2010-09-21 15:40:00,72.26,72.41,72.2,72.4,5000.0,70.0238,70.1692,69.9657,70.1595,5000.0
2010-09-21 15:45:00,72.38,72.42,72.24,72.38,11900.0,70.1401,70.1789,70.0044,70.1401,11900.0
2010-09-21 15:50:00,72.41,72.62,72.39,72.5,11900.0,70.1692,70.3727,70.1498,70.2564,11900.0
2010-09-21 15:55:00,72.5,72.51,72.07,72.18,37000.0,70.2564,70.2661,69.8397,69.9463,37000.0
2010-09-22 09:30:00,72.15,72.33,71.54,72.01,5900.0,69.9172,70.0916,69.3261,69.7815,5900.0
2010-09-22 09:35:00,72.2,72.29,71.97,72.22,3500.0,69.9657,70.0529,69.7428,69.985,3500.0
2010-09-22 09:40:00,72.29,72.29,71.99,72.16,2900.0,70.0529,70.0529,69.7622,69.9269,2900.0
2010-09-22 09:45:00,72.26,72.26,72.05,72.05,2100.0,70.0238,70.0238,69.8203,69.8203,2100.0
2010-09-22 09:50:00,72.05,72.1,71.5,71.5,8900.0,69.8203,69.8688,69.2873,69.2873,8900.0
2010-09-22 09:55:00,71.57,71.8,71.5,71.76,3000.0,69.3552,69.578,69.2873,69.5393,3000.0
2010-09-22 10:00:00,71.76,71.76,71.0,71.17,19300.0,69.5393,69.5393,68.8028,68.9675,19300.0
2010-09-22 10:05:00,71.11,71.46,71.11,71.46,5200.0,68.9094,69.2486,68.9094,69.2486,5200.0
2010-09-22 10:10:00,71.49,71.58,71.32,71.5,3900.0,69.2776,69.3649,69.1129,69.2873,3900.0
2010-09-22 10:15:00,71.48,71.5,71.35,71.5,1900.0,69.2679,69.2873,69.142,69.2873,1900.0
2010-09-22 10:20:00,71.42,71.71,71.41,71.48,4800.0,69.2098,69.4908,69.2001,69.2679,4800.0
2010-09-22 10:25:00,71.48,71.53,71.24,71.34,6300.0,69.2679,69.3164,69.0354,69.1323,6300.0
2010-09-22 10:30:00,71.32,71.32,71.11,71.11,11500.0,69.1129,69.1129,68.9094,68.9094,11500.0
2010-09-22 10:35:00,71.21,71.21,71.0,71.16,14100.0,69.0063,69.0063,68.8028,68.9578,14100.0
2010-09-22 10:40:00,71.1,71.2,71.05,71.14,4300.0,68.8997,68.9966,68.8513,68.9385,4300.0
2010-09-22 10:45:00,71.19,71.24,71.02,71.05,13700.0,68.9869,69.0354,68.8222,68.8513,13700.0
2010-09-22 10:50:00,71.02,71.03,70.84,70.9,5900.0,68.8222,68.8319,68.6478,68.7059,5900.0
2010-09-22 10:55:00,70.92,71.23,70.92,71.2,4100.0,68.7253,69.0257,68.7253,68.9966,4100.0
2010-09-22 11:00:00,71.18,71.24,71.08,71.13,2900.0,68.9772,69.0354,68.8803,68.9288,2900.0
2010-09-22 11:05:00,71.14,71.18,70.85,71.06,10300.0,68.9385,68.9772,68.6574,68.8609,10300.0
2010-09-22 11:10:00,71.05,71.1,70.75,70.76,25400.0,68.8513,68.8997,68.5605,68.5702,25400.0
2010-09-22 11:15:00,70.74,70.97,70.74,70.83,3700.0,68.5508,68.7737,68.5508,68.6381,3700.0
2010-09-22 11:20:00,70.87,70.98,70.72,70.76,4800.0,68.6768,68.7834,68.5315,68.5702,4800.0
2010-09-22 11:25:00,70.76,70.9,70.76,70.9,3200.0,68.5702,68.7059,68.5702,68.7059,3200.0
2010-09-22 11:30:00,70.91,70.95,70.81,70.81,4800.0,68.7156,68.7543,68.6187,68.6187,4800.0
2010-09-22 11:35:00,70.84,70.96,70.75,70.96,3100.0,68.6478,68.764,68.5605,68.764,3100.0
2010-09-22 11:40:00,70.95,70.95,70.73,70.75,10000.0,68.7543,68.7543,68.5412,68.5605,10000.0
2010-09-22 11:45:00,70.75,70.94,70.73,70.79,6900.0,68.5605,68.7447,68.5412,68.5993,6900.0
2010-09-22 11:50:00,70.74,70.85,70.74,70.81,2600.0,68.5508,68.6574,68.5508,68.6187,2600.0
2010-09-22 11:55:00,70.8,70.82,70.75,70.78,2100.0,68.609,68.6284,68.5605,68.5896,2100.0
2010-09-22 12:00:00,70.83,70.83,70.75,70.76,1700.0,68.6381,68.6381,68.5605,68.5702,1700.0
2010-09-22 12:05:00,70.79,70.87,70.74,70.76,5800.0,68.5993,68.6768,68.5508,68.5702,5800.0
2010-09-22 12:10:00,70.76,70.83,70.73,70.8,2600.0,68.5702,68.6381,68.5412,68.609,2600.0
2010-09-22 12:15:00,70.77,70.91,70.77,70.89,3200.0,68.5799,68.7156,68.5799,68.6962,3200.0
2010-09-22 12:20:00,70.92,70.93,70.77,70.8,7800.0,68.7253,68.735,68.5799,68.609,7800.0
2010-09-22 12:25:00,70.92,70.97,70.88,70.97,1400.0,68.7253,68.7737,68.6865,68.7737,1400.0
2010-09-22 12:30:00,70.97,70.97,70.85,70.85,3500.0,68.7737,68.7737,68.6574,68.6574,3500.0
2010-09-22 12:35:00,70.85,70.93,70.76,70.81,2400.0,68.6574,68.735,68.5702,68.6187,2400.0
2010-09-22 12:40:00,70.8,70.84,70.75,70.79,5500.0,68.609,68.6478,68.5605,68.5993,5500.0
2010-09-22 12:45:00,70.81,70.89,70.76,70.78,2200.0,68.6187,68.6962,68.5702,68.5896,2200.0
2010-09-22 12:50:00,70.78,70.81,70.77,70.81,1100.0,68.5896,68.6187,68.5799,68.6187,1100.0
2010-09-22 12:55:00,70.86,70.86,70.83,70.83,1000.0,68.6671,68.6671,68.6381,68.6381,1000.0
2010-09-22 13:00:00,70.83,70.85,70.79,70.79,2900.0,68.6381,68.6574,68.5993,68.5993,2900.0
2010-09-22 13:05:00,70.77,70.85,70.55,70.64,5000.0,68.5799,68.6574,68.3667,68.4539,5000.0
2010-09-22 13:10:00,70.64,70.73,70.62,70.73,2400.0,68.4539,68.5412,68.4346,68.5412,2400.0
2010-09-22 13:15:00,70.69,70.69,70.52,70.69,4000.0,68.5024,68.5024,68.3377,68.5024,4000.0
2010-09-22 13:20:00,70.74,70.8,70.72,70.78,1700.0,68.5508,68.609,68.5315,68.5896,1700.0
2010-09-22 13:25:00,70.7,70.83,70.65,70.8,2500.0,68.5121,68.6381,68.4636,68.609,2500.0
2010-09-22 13:30:00,70.87,70.91,70.81,70.91,2000.0,68.6768,68.7156,68.6187,68.7156,2000.0
2010-09-22 13:35:00,70.84,71.07,70.84,71.0,2300.0,68.6478,68.8706,68.6478,68.8028,2300.0
2010-09-22 13:40:00,71.04,71.04,70.9,71.0,1400.0,68.8416,68.8416,68.7059,68.8028,1400.0
2010-09-22 13:45:00,71.0,71.07,71.0,71.01,1400.0,68.8028,68.8706,68.8028,68.8125,1400.0
2010-09-22 13:50:00,71.04,71.2,71.01,71.19,2900.0,68.8416,68.9966,68.8125,68.9869,2900.0
2010-09-22 13:55:00,71.23,71.23,71.04,71.05,1000.0,69.0257,69.0257,68.8416,68.8513,1000.0
2010-09-22 14:00:00,71.07,71.09,70.92,70.92,2300.0,68.8706,68.89,68.7253,68.7253,2300.0
2010-09-22 14:05:00,70.96,71.0,70.9,71.0,3900.0,68.764,68.8028,68.7059,68.8028,3900.0
2010-09-22 14:10:00,70.95,71.0,70.92,70.95,2800.0,68.7543,68.8028,68.7253,68.7543,2800.0
2010-09-22 14:15:00,70.94,71.0,70.87,70.87,1900.0,68.7447,68.8028,68.6768,68.6768,1900.0
2010-09-22 14:20:00,70.89,70.99,70.84,70.92,2000.0,68.6962,68.7931,68.6478,68.7253,2000.0
2010-09-22 14:25:00,70.99,70.99,70.89,70.99,1400.0,68.7931,68.7931,68.6962,68.7931,1400.0
2010-09-22 14:30:00,70.98,70.99,70.9,70.99,4400.0,68.7834,68.7931,68.7059,68.7931,4400.0
2010-09-22 14:35:00,71.0,71.14,71.0,71.04,13100.0,68.8028,68.9385,68.8028,68.8416,13100.0
2010-09-22 14:40:00,71.08,71.25,71.08,71.22,4000.0,68.8803,69.0451,68.8803,69.016,4000.0
2010-09-22 14:45:00,71.19,71.25,71.03,71.13,2600.0,68.9869,69.0451,68.8319,68.9288,2600.0
2010-09-22 14:50:00,71.0,71.11,71.0,71.09,1800.0,68.8028,68.9094,68.8028,68.89,1800.0
2010-09-22 14:55:00,71.04,71.25,71.04,71.13,3200.0,68.8416,69.0451,68.8416,68.9288,3200.0
2010-09-22 15:00:00,71.19,71.33,71.19,71.32,2100.0,68.9869,69.1226,68.9869,69.1129,2100.0
2010-09-22 15:05:00,71.33,71.42,71.23,71.23,4900.0,69.1226,69.2098,69.0257,69.0257,4900.0
2010-09-22 15:10:00,71.14,71.4,71.13,71.33,5100.0,68.9385,69.1904,68.9288,69.1226,5100.0
2010-09-22 15:15:00,71.37,71.5,71.3,71.3,3400.0,69.1613,69.2873,69.0935,69.0935,3400.0
2010-09-22 15:20:00,71.3,71.55,71.3,71.43,4600.0,69.0935,69.3358,69.0935,69.2195,4600.0
2010-09-22 15:25:00,71.41,71.47,71.32,71.42,5300.0,69.2001,69.2583,69.1129,69.2098,5300.0
2010-09-22 15:30:00,71.41,71.55,71.3,71.46,6800.0,69.2001,69.3358,69.0935,69.2486,6800.0
2010-09-22 15:35:00,71.48,71.57,71.19,71.32,11000.0,69.2679,69.3552,68.9869,69.1129,11000.0
2010-09-22 15:40:00,71.35,71.45,71.25,71.42,13100.0,69.142,69.2389,69.0451,69.2098,13100.0
2010-09-22 15:45:00,71.44,71.61,71.34,71.52,13400.0,69.2292,69.3939,69.1323,69.3067,13400.0
2010-09-22 15:50:00,71.52,71.74,71.39,71.73,7600.0,69.3067,69.5199,69.1807,69.5102,7600.0
2010-09-22 15:55:00,71.75,71.83,71.72,71.73,12900.0,69.5296,69.6071,69.5005,69.5102,12900.0
2010-09-23 09:30:00,70.75,71.24,70.74,70.96,5500.0,68.5605,69.0354,68.5508,68.764,5500.0
2010-09-23 09:35:00,71.18,71.22,70.8,71.14,15300.0,68.9772,69.016,68.609,68.9385,15300.0
2010-09-23 09:40:00,71.13,71.4,70.87,70.94,13400.0,68.9288,69.1904,68.6768,68.7447,13400.0
2010-09-23 09:45:00,70.88,71.03,70.8,70.92,12500.0,68.6865,68.8319,68.609,68.7253,12500.0
2010-09-23 09:50:00,70.93,70.93,70.66,70.68,3800.0,68.735,68.735,68.4733,68.4927,3800.0
2010-09-23 09:55:00,70.9,70.9,70.64,70.82,3200.0,68.7059,68.7059,68.4539,68.6284,3200.0
2010-09-23 10:00:00,70.77,71.18,70.74,71.15,4500.0,68.5799,68.9772,68.5508,68.9482,4500.0
2010-09-23 10:05:00,71.17,71.47,71.15,71.23,4300.0,68.9675,69.2583,68.9482,69.0257,4300.0
2010-09-23 10:10:00,71.24,71.26,71.01,71.13,3700.0,69.0354,69.0548,68.8125,68.9288,3700.0
2010-09-23 10:15:00,71.12,71.25,71.11,71.17,3200.0,68.9191,69.0451,68.9094,68.9675,3200.0
2010-09-23 10:20:00,71.13,71.24,71.05,71.14,2700.0,68.9288,69.0354,68.8513,68.9385,2700.0
2010-09-23 10:25:00,71.12,71.4,71.12,71.37,4400.0,68.9191,69.1904,68.9191,69.1613,4400.0
2010-09-23 10:30:00,71.36,71.69,71.28,71.28,6100.0,69.1517,69.4714,69.0741,69.0741,6100.0
2010-09-23 10:35:00,71.32,71.54,71.09,71.2,4600.0,69.1129,69.3261,68.89,68.9966,4600.0
2010-09-23 10:40:00,71.21,71.35,71.07,71.26,6100.0,69.0063,69.142,68.8706,69.0548,6100.0
2010-09-23 10:45:00,71.32,71.47,71.22,71.27,8400.0,69.1129,69.2583,69.016,69.0644,8400.0
2010-09-23 10:50:00,71.22,71.37,71.19,71.3,4800.0,69.016,69.1613,68.9869,69.0935,4800.0
2010-09-23 10:55:00,71.35,71.44,71.13,71.16,3700.0,69.142,69.2292,68.9288,68.9578,3700.0
2010-09-23 11:00:00,71.2,71.23,70.82,71.0,9600.0,68.9966,69.0257,68.6284,68.8028,9600.0
2010-09-23 11:05:00,71.0,71.0,70.94,71.0,11000.0,68.8028,68.8028,68.7447,68.8028,11000.0
2010-09-23 11:10:00,71.0,71.0,70.9,70.9,20300.0,68.8028,68.8028,68.7059,68.7059,20300.0
2010-09-23 11:15:00,70.9,70.91,70.75,70.82,5800.0,68.7059,68.7156,68.5605,68.6284,5800.0
2010-09-23 11:20:00,70.93,71.07,70.85,71.04,12100.0,68.735,68.8706,68.6574,68.8416,12100.0
2010-09-23 11:25:00,71.04,71.28,70.84,71.28,2900.0,68.8416,69.0741,68.6478,69.0741,2900.0
2010-09-23 11:30:00,71.24,71.44,71.2,71.31,6500.0,69.0354,69.2292,68.9966,69.1032,6500.0
2010-09-23 11:35:00,71.36,71.62,71.26,71.51,2800.0,69.1517,69.4036,69.0548,69.297,2800.0
2010-09-23 11:40:00,71.61,71.62,71.45,71.61,1900.0,69.3939,69.4036,69.2389,69.3939,1900.0
2010-09-23 11:45:00,71.62,71.8,71.59,71.61,6500.0,69.4036,69.578,69.3745,69.3939,6500.0
2010-09-23 11:50:00,71.62,71.67,71.55,71.55,2900.0,69.4036,69.4521,69.3358,69.3358,2900.0
2010-09-23 11:55:00,71.55,71.61,71.36,71.42,6900.0,69.3358,69.3939,69.1517,69.2098,6900.0
2010-09-23 12:00:00,71.34,71.61,71.16,71.61,5700.0,69.1323,69.3939,68.9578,69.3939,5700.0
2010-09-23 12:05:00,71.63,71.87,71.63,71.76,15400.0,69.4133,69.6459,69.4133,69.5393,15400.0
2010-09-23 12:10:00,71.8,71.85,71.61,71.61,5400.0,69.578,69.6265,69.3939,69.3939,5400.0
2010-09-23 12:15:00,71.66,71.77,71.66,71.72,4200.0,69.4424,69.549,69.4424,69.5005,4200.0
2010-09-23 12:20:00,71.77,71.91,71.76,71.86,2800.0,69.549,69.6846,69.5393,69.6362,2800.0
2010-09-23 12:25:00,71.86,71.88,71.79,71.85,7000.0,69.6362,69.6556,69.5684,69.6265,7000.0
2010-09-23 12:30:00,71.86,71.9,71.86,71.86,1000.0,69.6362,69.6749,69.6362,69.6362,1000.0
2010-09-23 12:35:00,71.81,71.84,71.69,71.75,4100.0,69.5877,69.6168,69.4714,69.5296,4100.0
2010-09-23 12:40:00,71.71,71.78,71.71,71.78,1000.0,69.4908,69.5587,69.4908,69.5587,1000.0
2010-09-23 12:45:00,71.75,71.79,71.73,71.76,1900.0,69.5296,69.5684,69.5102,69.5393,1900.0
2010-09-23 12:50:00,71.79,71.87,71.76,71.82,4100.0,69.5684,69.6459,69.5393,69.5974,4100.0
2010-09-23 12:55:00,71.86,71.97,71.79,71.81,2300.0,69.6362,69.7428,69.5684,69.5877,2300.0
2010-09-23 13:00:00,71.81,71.94,71.81,71.94,2700.0,69.5877,69.7137,69.5877,69.7137,2700.0
2010-09-23 13:05:00,71.91,71.97,71.87,71.89,1600.0,69.6846,69.7428,69.6459,69.6653,1600.0
2010-09-23 13:10:00,71.89,71.95,71.87,71.87,2800.0,69.6653,69.7234,69.6459,69.6459,2800.0
2010-09-23 13:15:00,71.84,71.84,71.73,71.82,2900.0,69.6168,69.6168,69.5102,69.5974,2900.0
2010-09-23 13:20:00,71.85,71.96,71.85,71.87,3900.0,69.6265,69.7331,69.6265,69.6459,3900.0
2010-09-23 13:25:00,71.9,71.95,71.8,71.8,3400.0,69.6749,69.7234,69.578,69.578,3400.0
2010-09-23 13:30:00,71.79,71.83,71.7,71.83,4200.0,69.5684,69.6071,69.4811,69.6071,4200.0
2010-09-23 13:35:00,71.82,71.82,71.7,71.8,4700.0,69.5974,69.5974,69.4811,69.578,4700.0
2010-09-23 13:40:00,71.81,71.81,71.73,71.77,3200.0,69.5877,69.5877,69.5102,69.549,3200.0
2010-09-23 13:45:00,71.7,71.75,71.66,71.7,6100.0,69.4811,69.5296,69.4424,69.4811,6100.0
2010-09-23 13:50:00,71.73,71.82,71.72,71.82,2100.0,69.5102,69.5974,69.5005,69.5974,2100.0
2010-09-23 13:55:00,71.82,71.82,71.7,71.71,1900.0,69.5974,69.5974,69.4811,69.4908,1900.0
2010-09-23 14:00:00,71.71,71.74,71.58,71.74,4500.0,69.4908,69.5199,69.3649,69.5199,4500.0
2010-09-23 14:05:00,71.79,71.82,71.74,71.75,2000.0,69.5684,69.5974,69.5199,69.5296,2000.0
2010-09-23 14:10:00,71.75,71.75,71.65,71.65,1300.0,69.5296,69.5296,69.4327,69.4327,1300.0
2010-09-23 14:15:00,71.67,71.82,71.65,71.69,1800.0,69.4521,69.5974,69.4327,69.4714,1800.0
2010-09-23 14:20:00,71.66,71.75,71.64,71.71,3200.0,69.4424,69.5296,69.423,69.4908,3200.0
2010-09-23 14:25:00,71.71,71.75,71.7,71.72,1400.0,69.4908,69.5296,69.4811,69.5005,1400.0
2010-09-23 14:30:00,71.72,71.76,71.72,71.76,3000.0,69.5005,69.5393,69.5005,69.5393,3000.0
2010-09-23 14:35:00,71.83,71.83,71.75,71.76,2500.0,69.6071,69.6071,69.5296,69.5393,2500.0
2010-09-23 14:40:00,71.74,71.75,71.54,71.61,5900.0,69.5199,69.5296,69.3261,69.3939,5900.0
2010-09-23 14:45:00,71.51,71.65,71.51,71.64,3400.0,69.297,69.4327,69.297,69.423,3400.0
2010-09-23 14:50:00,71.65,71.65,71.5,71.51,7300.0,69.4327,69.4327,69.2873,69.297,7300.0
2010-09-23 14:55:00,71.51,71.52,71.4,71.43,7200.0,69.297,69.3067,69.1904,69.2195,7200.0
2010-09-23 15:00:00,71.39,71.43,71.22,71.26,9500.0,69.1807,69.2195,69.016,69.0548,9500.0
2010-09-23 15:05:00,71.2,71.29,71.08,71.08,4800.0,68.9966,69.0838,68.8803,68.8803,4800.0
2010-09-23 15:10:00,71.17,71.26,71.09,71.26,2200.0,68.9675,69.0548,68.89,69.0548,2200.0
2010-09-23 15:15:00,71.22,71.22,70.84,70.9,14000.0,69.016,69.016,68.6478,68.7059,14000.0
2010-09-23 15:20:00,70.9,70.91,70.82,70.89,13300.0,68.7059,68.7156,68.6284,68.6962,13300.0
2010-09-23 15:25:00,70.88,70.9,70.66,70.66,7800.0,68.6865,68.7059,68.4733,68.4733,7800.0
2010-09-23 15:30:00,70.6,70.94,70.5,70.84,9500.0,68.4152,68.7447,68.3183,68.6478,9500.0
2010-09-23 15:35:00,70.82,70.93,70.76,70.87,4200.0,68.6284,68.735,68.5702,68.6768,4200.0
2010-09-23 15:40:00,70.83,71.02,70.82,70.89,4500.0,68.6381,68.8222,68.6284,68.6962,4500.0
2010-09-23 15:45:00,70.84,70.94,70.75,70.86,10400.0,68.6478,68.7447,68.5605,68.6671,10400.0
2010-09-23 15:50:00,70.81,71.0,70.81,70.96,9400.0,68.6187,68.8028,68.6187,68.764,9400.0
2010-09-23 15:55:00,70.92,71.0,70.69,70.86,20100.0,68.7253,68.8028,68.5024,68.6671,20100.0
2010-09-24 09:30:00,72.05,73.0,72.05,72.84,17100.0,69.8203,70.7409,69.8203,70.5859,17100.0
2010-09-24 09:35:00,72.78,72.9,72.63,72.63,4900.0,70.5277,70.644,70.3824,70.3824,4900.0
2010-09-24 09:40:00,72.64,72.89,72.64,72.77,3200.0,70.392,70.6343,70.392,70.518,3200.0
2010-09-24 09:45:00,72.75,72.76,72.48,72.53,3500.0,70.4986,70.5083,70.237,70.2855,3500.0
2010-09-24 09:50:00,72.47,72.47,71.81,71.93,13800.0,70.2273,70.2273,69.5877,69.704,13800.0
2010-09-24 09:55:00,71.91,72.1,71.85,72.0,6900.0,69.6846,69.8688,69.6265,69.7719,6900.0
2010-09-24 10:00:00,71.99,72.1,71.77,72.09,10900.0,69.7622,69.8688,69.549,69.8591,10900.0
2010-09-24 10:05:00,72.09,72.29,72.0,72.0,5200.0,69.8591,70.0529,69.7719,69.7719,5200.0
2010-09-24 10:10:00,72.0,72.2,71.97,72.0,9700.0,69.7719,69.9657,69.7428,69.7719,9700.0
2010-09-24 10:15:00,71.97,72.2,71.95,72.03,7800.0,69.7428,69.9657,69.7234,69.8009,7800.0
2010-09-24 10:20:00,72.09,72.25,71.94,71.97,6600.0,69.8591,70.0141,69.7137,69.7428,6600.0
2010-09-24 10:25:00,71.99,72.28,71.99,72.0,4500.0,69.7622,70.0432,69.7622,69.7719,4500.0
2010-09-24 10:30:00,72.07,72.1,71.77,71.79,5100.0,69.8397,69.8688,69.549,69.5684,5100.0
2010-09-24 10:35:00,71.84,71.99,71.8,71.93,2100.0,69.6168,69.7622,69.578,69.704,2100.0
2010-09-24 10:40:00,72.05,72.09,71.84,71.84,4400.0,69.8203,69.8591,69.6168,69.6168,4400.0
2010-09-24 10:45:00,71.88,72.23,71.85,71.92,4300.0,69.6556,69.9947,69.6265,69.6943,4300.0
2010-09-24 10:50:00,72.06,72.06,71.97,71.98,1200.0,69.83,69.83,69.7428,69.7525,1200.0
2010-09-24 10:55:00,71.99,72.06,71.95,71.95,3000.0,69.7622,69.83,69.7234,69.7234,3000.0
2010-09-24 11:00:00,71.95,72.04,71.84,72.04,7800.0,69.7234,69.8106,69.6168,69.8106,7800.0
2010-09-24 11:05:00,72.07,72.31,72.05,72.25,3200.0,69.8397,70.0723,69.8203,70.0141,3200.0
2010-09-24 11:10:00,72.29,72.29,72.12,72.24,3400.0,70.0529,70.0529,69.8881,70.0044,3400.0
2010-09-24 11:15:00,72.24,72.24,72.16,72.2,1900.0,70.0044,70.0044,69.9269,69.9657,1900.0
2010-09-24 11:20:00,72.32,72.32,72.07,72.07,2400.0,70.0819,70.0819,69.8397,69.8397,2400.0
2010-09-24 11:25:00,72.07,72.14,72.05,72.13,2100.0,69.8397,69.9075,69.8203,69.8978,2100.0
2010-09-24 11:30:00,72.18,72.2,72.08,72.2,2300.0,69.9463,69.9657,69.8494,69.9657,2300.0
2010-09-24 11:35:00,72.2,72.32,72.16,72.25,9100.0,69.9657,70.0819,69.9269,70.0141,9100.0
2010-09-24 11:40:00,72.17,72.24,72.1,72.13,6000.0,69.9366,70.0044,69.8688,69.8978,6000.0
2010-09-24 11:45:00,72.18,72.22,72.07,72.21,3600.0,69.9463,69.985,69.8397,69.9754,3600.0
2010-09-24 11:50:00,72.22,72.34,72.18,72.34,4000.0,69.985,70.1013,69.9463,70.1013,4000.0
2010-09-24 11:55:00,72.36,72.49,72.36,72.44,3600.0,70.1207,70.2467,70.1207,70.1982,3600.0
2010-09-24 12:00:00,72.42,72.46,72.28,72.35,6700.0,70.1789,70.2176,70.0432,70.111,6700.0
2010-09-24 12:05:00,72.35,72.4,72.28,72.35,3000.0,70.111,70.1595,70.0432,70.111,3000.0
2010-09-24 12:10:00,72.4,72.49,72.4,72.48,3600.0,70.1595,70.2467,70.1595,70.237,3600.0
2010-09-24 12:15:00,72.48,72.54,72.48,72.52,5800.0,70.237,70.2951,70.237,70.2758,5800.0
2010-09-24 12:20:00,72.5,72.53,72.38,72.38,1100.0,70.2564,70.2855,70.1401,70.1401,1100.0
2010-09-24 12:25:00,72.45,72.63,72.45,72.63,7200.0,70.2079,70.3824,70.2079,70.3824,7200.0
2010-09-24 12:30:00,72.67,72.68,72.47,72.47,4600.0,70.4211,70.4308,70.2273,70.2273,4600.0
2010-09-24 12:35:00,72.49,72.68,72.49,72.67,3200.0,70.2467,70.4308,70.2467,70.4211,3200.0
2010-09-24 12:40:00,72.67,72.7,72.56,72.7,4400.0,70.4211,70.4502,70.3145,70.4502,4400.0
2010-09-24 12:45:00,72.74,72.78,72.69,72.7,2500.0,70.489,70.5277,70.4405,70.4502,2500.0
2010-09-24 12:50:00,72.71,72.72,72.62,72.64,1300.0,70.4599,70.4696,70.3727,70.392,1300.0
2010-09-24 12:55:00,72.68,72.68,72.6,72.66,1400.0,70.4308,70.4308,70.3533,70.4114,1400.0
2010-09-24 13:00:00,72.7,72.76,72.6,72.6,2300.0,70.4502,70.5083,70.3533,70.3533,2300.0
2010-09-24 13:05:00,72.6,72.6,72.53,72.58,1000.0,70.3533,70.3533,70.2855,70.3339,1000.0
2010-09-24 13:10:00,72.56,72.69,72.56,72.69,2100.0,70.3145,70.4405,70.3145,70.4405,2100.0
2010-09-24 13:15:00,72.76,72.76,72.67,72.72,1800.0,70.5083,70.5083,70.4211,70.4696,1800.0
2010-09-24 13:20:00,72.73,72.73,72.61,72.63,3700.0,70.4793,70.4793,70.363,70.3824,3700.0
2010-09-24 13:25:00,72.63,72.68,72.63,72.68,5000.0,70.3824,70.4308,70.3824,70.4308,5000.0
2010-09-24 13:30:00,72.65,72.77,72.56,72.77,8400.0,70.4017,70.518,70.3145,70.518,8400.0
2010-09-24 13:35:00,72.77,72.79,72.61,72.68,3100.0,70.518,70.5374,70.363,70.4308,3100.0
2010-09-24 13:40:00,72.67,72.7,72.52,72.7,6100.0,70.4211,70.4502,70.2758,70.4502,6100.0
2010-09-24 13:45:00,72.7,72.7,72.29,72.52,3000.0,70.4502,70.4502,70.0529,70.2758,3000.0
2010-09-24 13:50:00,72.59,72.59,72.36,72.38,1500.0,70.3436,70.3436,70.1207,70.1401,1500.0
2010-09-24 13:55:00,72.48,72.52,72.35,72.35,1500.0,70.237,70.2758,70.111,70.111,1500.0
2010-09-24 14:00:00,72.46,72.5,72.17,72.17,5800.0,70.2176,70.2564,69.9366,69.9366,5800.0
2010-09-24 14:05:00,72.19,72.25,72.14,72.14,4000.0,69.956,70.0141,69.9075,69.9075,4000.0
2010-09-24 14:10:00,72.15,72.15,72.1,72.15,1500.0,69.9172,69.9172,69.8688,69.9172,1500.0
2010-09-24 14:15:00,72.25,72.25,72.15,72.21,4200.0,70.0141,70.0141,69.9172,69.9754,4200.0
2010-09-24 14:20:00,72.25,72.25,72.2,72.22,1700.0,70.0141,70.0141,69.9657,69.985,1700.0
2010-09-24 14:25:00,72.24,72.25,72.2,72.25,12300.0,70.0044,70.0141,69.9657,70.0141,12300.0
2010-09-24 14:30:00,72.24,72.26,72.2,72.21,7000.0,70.0044,70.0238,69.9657,69.9754,7000.0
2010-09-24 14:35:00,72.2,72.24,72.15,72.17,4800.0,69.9657,70.0044,69.9172,69.9366,4800.0
2010-09-24 14:40:00,72.2,72.22,72.1,72.1,4500.0,69.9657,69.985,69.8688,69.8688,4500.0
2010-09-24 14:45:00,72.19,72.23,72.09,72.09,5300.0,69.956,69.9947,69.8591,69.8591,5300.0
2010-09-24 14:50:00,72.11,72.11,71.93,71.95,10000.0,69.8784,69.8784,69.704,69.7234,10000.0
2010-09-24 14:55:00,71.97,72.0,71.85,71.86,7400.0,69.7428,69.7719,69.6265,69.6362,7400.0
2010-09-24 15:00:00,71.85,71.87,71.72,71.76,8400.0,69.6265,69.6459,69.5005,69.5393,8400.0
2010-09-24 15:05:00,71.79,72.0,71.73,71.94,13300.0,69.5684,69.7719,69.5102,69.7137,13300.0
2010-09-24 15:10:00,71.92,71.94,71.57,71.68,21300.0,69.6943,69.7137,69.3552,69.4618,21300.0
2010-09-24 15:15:00,71.64,71.68,71.58,71.64,13200.0,69.423,69.4618,69.3649,69.423,13200.0
2010-09-24 15:20:00,71.66,71.68,71.53,71.61,12400.0,69.4424,69.4618,69.3164,69.3939,12400.0
2010-09-24 15:25:00,71.63,71.68,71.36,71.44,10200.0,69.4133,69.4618,69.1517,69.2292,10200.0
2010-09-24 15:30:00,71.44,71.68,71.42,71.68,13100.0,69.2292,69.4618,69.2098,69.4618,13100.0
2010-09-24 15:35:00,71.67,71.83,71.65,71.83,9800.0,69.4521,69.6071,69.4327,69.6071,9800.0
2010-09-24 15:40:00,71.8,71.89,71.73,71.73,4600.0,69.578,69.6653,69.5102,69.5102,4600.0
2010-09-24 15:45:00,71.77,71.99,71.7,71.76,11800.0,69.549,69.7622,69.4811,69.5393,11800.0
2010-09-24 15:50:00,71.79,71.91,71.65,71.72,10800.0,69.5684,69.6846,69.4327,69.5005,10800.0
2010-09-24 15:55:00,71.75,71.9,71.75,71.86,10300.0,69.5296,69.6749,69.5296,69.6362,10300.0
2010-09-27 09:30:00,72.74,73.75,72.12,73.66,33300.0,70.489,71.4677,69.8881,71.3805,33300.0
2010-09-27 09:35:00,73.61,73.65,73.06,73.15,32100.0,71.332,71.3708,70.799,70.8863,32100.0
2010-09-27 09:40:00,73.19,73.22,72.75,73.2,19700.0,70.925,70.9541,70.4986,70.9347,19700.0
2010-09-27 09:45:00,73.16,73.48,73.09,73.14,9200.0,70.896,71.2061,70.8281,70.8766,9200.0
2010-09-27 09:50:00,73.09,73.63,73.09,73.63,15900.0,70.8281,71.3514,70.8281,71.3514,15900.0
2010-09-27 09:55:00,73.68,73.72,73.51,73.51,15900.0,71.3999,71.4386,71.2351,71.2351,15900.0
2010-09-27 10:00:00,73.53,73.63,73.37,73.55,14000.0,71.2545,71.3514,71.0995,71.2739,14000.0
2010-09-27 10:05:00,73.59,75.02,73.51,74.88,95000.0,71.3126,72.6984,71.2351,72.5627,95000.0
2010-09-27 10:10:00,74.87,74.95,74.57,74.65,45900.0,72.553,72.6306,72.2623,72.3398,45900.0
2010-09-27 10:15:00,74.57,74.8,74.36,74.73,34200.0,72.2623,72.4852,72.0588,72.4174,34200.0
2010-09-27 10:20:00,74.69,75.75,74.66,75.66,124100.0,72.3786,73.4058,72.3495,73.3186,124100.0
2010-09-27 10:25:00,75.71,75.8,75.31,75.71,31200.0,73.367,73.4543,72.9794,73.367,31200.0
2010-09-27 10:30:00,75.69,76.25,75.48,75.85,79000.0,73.3477,73.8903,73.1442,73.5027,79000.0
2010-09-27 10:35:00,75.98,76.01,75.65,76.01,11500.0,73.6287,73.6578,73.3089,73.6578,11500.0
2010-09-27 10:40:00,75.95,76.19,75.75,76.15,16700.0,73.5996,73.8322,73.4058,73.7934,16700.0
2010-09-27 10:45:00,76.13,76.35,76.1,76.18,25500.0,73.774,73.9872,73.745,73.8225,25500.0
2010-09-27 10:50:00,76.15,76.35,76.12,76.34,17800.0,73.7934,73.9872,73.7644,73.9775,17800.0
2010-09-27 10:55:00,76.35,76.75,76.3,76.68,23100.0,73.9872,74.3749,73.9388,74.307,23100.0
2010-09-27 11:00:00,76.67,76.74,75.98,75.98,23200.0,74.2973,74.3652,73.6287,73.6287,23200.0
2010-09-27 11:05:00,75.97,76.0,75.8,75.91,15100.0,73.619,73.6481,73.4543,73.5609,15100.0
2010-09-27 11:10:00,75.87,76.28,75.82,76.05,11300.0,73.5221,73.9194,73.4736,73.6965,11300.0
2010-09-27 11:15:00,75.97,75.97,75.71,75.81,21300.0,73.619,73.619,73.367,73.4639,21300.0
2010-09-27 11:20:00,75.77,75.86,75.75,75.75,15400.0,73.4252,73.5124,73.4058,73.4058,15400.0
2010-09-27 11:25:00,75.72,75.96,75.64,75.74,13300.0,73.3767,73.6093,73.2992,73.3961,13300.0
2010-09-27 11:30:00,75.78,75.8,75.6,75.74,11400.0,73.4349,73.4543,73.2604,73.3961,11400.0
2010-09-27 11:35:00,75.75,75.97,75.65,75.74,12100.0,73.4058,73.619,73.3089,73.3961,12100.0
2010-09-27 11:40:00,75.65,75.75,75.6,75.67,9900.0,73.3089,73.4058,73.2604,73.3283,9900.0
2010-09-27 11:45:00,75.73,75.73,75.62,75.73,13000.0,73.3864,73.3864,73.2798,73.3864,13000.0
2010-09-27 11:50:00,75.66,75.68,75.62,75.65,3100.0,73.3186,73.338,73.2798,73.3089,3100.0
2010-09-27 11:55:00,75.64,75.66,75.44,75.55,12100.0,73.2992,73.3186,73.1054,73.212,12100.0
2010-09-27 12:00:00,75.55,75.74,75.55,75.68,10300.0,73.212,73.3961,73.212,73.338,10300.0
2010-09-27 12:05:00,75.66,75.67,75.61,75.62,7800.0,73.3186,73.3283,73.2701,73.2798,7800.0
2010-09-27 12:10:00,75.63,75.66,75.44,75.5,8700.0,73.2895,73.3186,73.1054,73.1635,8700.0
2010-09-27 12:15:00,75.52,75.52,75.35,75.43,11000.0,73.1829,73.1829,73.0182,73.0957,11000.0
2010-09-27 12:20:00,75.43,75.45,75.13,75.31,10300.0,73.0957,73.1151,72.805,72.9794,10300.0
2010-09-27 12:25:00,75.32,75.53,75.28,75.46,8300.0,72.9891,73.1926,72.9503,73.1248,8300.0
2010-09-27 12:30:00,75.42,75.46,75.27,75.4,4700.0,73.086,73.1248,72.9407,73.0666,4700.0
2010-09-27 12:35:00,75.35,75.43,75.29,75.4,3800.0,73.0182,73.0957,72.96,73.0666,3800.0
2010-09-27 12:40:00,75.44,75.53,75.4,75.47,7900.0,73.1054,73.1926,73.0666,73.1345,7900.0
2010-09-27 12:45:00,75.46,75.53,75.43,75.53,5300.0,73.1248,73.1926,73.0957,73.1926,5300.0
2010-09-27 12:50:00,75.53,75.53,75.41,75.43,7400.0,73.1926,73.1926,73.0763,73.0957,7400.0
2010-09-27 12:55:00,75.43,75.53,75.43,75.51,4100.0,73.0957,73.1926,73.0957,73.1732,4100.0
2010-09-27 13:00:00,75.46,75.53,75.39,75.52,4200.0,73.1248,73.1926,73.0569,73.1829,4200.0
2010-09-27 13:05:00,75.5,75.56,75.48,75.52,11500.0,73.1635,73.2217,73.1442,73.1829,11500.0
2010-09-27 13:10:00,75.5,75.5,75.31,75.44,5000.0,73.1635,73.1635,72.9794,73.1054,5000.0
2010-09-27 13:15:00,75.45,75.61,75.45,75.61,6400.0,73.1151,73.2701,73.1151,73.2701,6400.0
2010-09-27 13:20:00,75.62,75.73,75.46,75.73,8600.0,73.2798,73.3864,73.1248,73.3864,8600.0
2010-09-27 13:25:00,75.72,76.06,75.72,76.06,12500.0,73.3767,73.7062,73.3767,73.7062,12500.0
2010-09-27 13:30:00,76.03,76.19,76.0,76.11,6200.0,73.6771,73.8322,73.6481,73.7547,6200.0
2010-09-27 13:35:00,76.09,76.39,76.0,76.38,10600.0,73.7353,74.026,73.6481,74.0163,10600.0
2010-09-27 13:40:00,76.28,76.39,76.26,76.33,12100.0,73.9194,74.026,73.9,73.9679,12100.0
2010-09-27 13:45:00,76.31,76.35,76.07,76.18,9300.0,73.9485,73.9872,73.7159,73.8225,9300.0
2010-09-27 13:50:00,76.17,76.27,76.14,76.21,7800.0,73.8128,73.9097,73.7837,73.8516,7800.0
2010-09-27 13:55:00,76.2,76.29,76.15,76.2,13700.0,73.8419,73.9291,73.7934,73.8419,13700.0
2010-09-27 14:00:00,76.2,76.23,76.13,76.19,22000.0,73.8419,73.8709,73.774,73.8322,22000.0
2010-09-27 14:05:00,76.2,76.24,76.15,76.17,7200.0,73.8419,73.8806,73.7934,73.8128,7200.0
2010-09-27 14:10:00,76.15,76.29,76.08,76.24,16900.0,73.7934,73.9291,73.7256,73.8806,16900.0
2010-09-27 14:15:00,76.27,76.27,76.08,76.17,30200.0,73.9097,73.9097,73.7256,73.8128,30200.0
2010-09-27 14:20:00,76.2,76.3,76.12,76.18,9500.0,73.8419,73.9388,73.7644,73.8225,9500.0
2010-09-27 14:25:00,76.14,76.19,76.12,76.19,7700.0,73.7837,73.8322,73.7644,73.8322,7700.0
2010-09-27 14:30:00,76.19,76.22,76.02,76.03,16300.0,73.8322,73.8613,73.6674,73.6771,16300.0
2010-09-27 14:35:00,76.02,76.21,76.01,76.14,11500.0,73.6674,73.8516,73.6578,73.7837,11500.0
2010-09-27 14:40:00,76.19,76.19,76.07,76.15,11500.0,73.8322,73.8322,73.7159,73.7934,11500.0
2010-09-27 14:45:00,76.13,76.19,76.12,76.18,7000.0,73.774,73.8322,73.7644,73.8225,7000.0
2010-09-27 14:50:00,76.2,76.2,76.06,76.06,8600.0,73.8419,73.8419,73.7062,73.7062,8600.0
2010-09-27 14:55:00,76.03,76.03,75.62,75.66,13000.0,73.6771,73.6771,73.2798,73.3186,13000.0
2010-09-27 15:00:00,75.67,75.71,75.52,75.62,18100.0,73.3283,73.367,73.1829,73.2798,18100.0
2010-09-27 15:05:00,75.61,75.63,75.47,75.48,18100.0,73.2701,73.2895,73.1345,73.1442,18100.0
2010-09-27 15:10:00,75.49,75.56,75.19,75.33,17000.0,73.1538,73.2217,72.8631,72.9988,17000.0
2010-09-27 15:15:00,75.33,75.35,75.2,75.35,38300.0,72.9988,73.0182,72.8728,73.0182,38300.0
2010-09-27 15:20:00,75.4,75.51,75.34,75.42,10300.0,73.0666,73.1732,73.0085,73.086,10300.0
2010-09-27 15:25:00,75.45,75.5,75.29,75.33,13100.0,73.1151,73.1635,72.96,72.9988,13100.0
2010-09-27 15:30:00,75.4,75.46,75.34,75.41,8300.0,73.0666,73.1248,73.0085,73.0763,8300.0
2010-09-27 15:35:00,75.38,75.45,75.03,75.12,14900.0,73.0473,73.1151,72.7081,72.7953,14900.0
2010-09-27 15:40:00,75.04,75.38,75.0,75.12,20300.0,72.7178,73.0473,72.679,72.7953,20300.0
2010-09-27 15:45:00,75.18,75.18,74.9,75.04,20100.0,72.8534,72.8534,72.5821,72.7178,20100.0
2010-09-27 15:50:00,75.02,75.11,74.92,74.93,16900.0,72.6984,72.7856,72.6015,72.6112,16900.0
2010-09-27 15:55:00,74.96,75.16,74.88,75.08,25100.0,72.6403,72.8341,72.5627,72.7565,25100.0
2010-09-28 09:30:00,76.81,76.81,75.25,75.57,66700.0,74.433,74.433,72.9213,73.2314,66700.0
2010-09-28 09:35:00,75.5,75.7,75.2,75.3,21900.0,73.1635,73.3574,72.8728,72.9697,21900.0
2010-09-28 09:40:00,75.3,75.4,74.65,74.65,33700.0,72.9697,73.0666,72.3398,72.3398,33700.0
2010-09-28 09:45:00,74.54,74.59,73.0,73.07,71700.0,72.2332,72.2817,70.7409,70.8087,71700.0
2010-09-28 09:50:00,73.06,73.8,72.84,73.69,42700.0,70.799,71.5161,70.5859,71.4096,42700.0
2010-09-28 09:55:00,73.56,73.81,73.35,73.66,22900.0,71.2836,71.5258,71.0801,71.3805,22900.0
2010-09-28 10:00:00,73.56,73.56,72.84,73.32,25300.0,71.2836,71.2836,70.5859,71.051,25300.0
2010-09-28 10:05:00,73.32,73.67,73.0,73.02,42600.0,71.051,71.3902,70.7409,70.7603,42600.0
2010-09-28 10:10:00,73.05,73.19,72.87,73.13,17500.0,70.7894,70.925,70.6149,70.8669,17500.0
2010-09-28 10:15:00,73.16,73.37,72.59,73.37,30300.0,70.896,71.0995,70.3436,71.0995,30300.0
2010-09-28 10:20:00,73.36,73.56,73.1,73.56,33600.0,71.0898,71.2836,70.8378,71.2836,33600.0
2010-09-28 10:25:00,73.59,74.14,73.55,74.14,29100.0,71.3126,71.8456,71.2739,71.8456,29100.0
2010-09-28 10:30:00,74.02,74.51,74.02,74.33,25500.0,71.7293,72.2042,71.7293,72.0297,25500.0
2010-09-28 10:35:00,74.29,74.83,74.27,74.69,20700.0,71.991,72.5143,71.9716,72.3786,20700.0
2010-09-28 10:40:00,74.62,74.91,74.5,74.77,17100.0,72.3108,72.5918,72.1945,72.4561,17100.0
2010-09-28 10:45:00,74.67,74.89,74.57,74.73,6700.0,72.3592,72.5724,72.2623,72.4174,6700.0
2010-09-28 10:50:00,74.75,74.8,74.6,74.66,10100.0,72.4367,72.4852,72.2914,72.3495,10100.0
2010-09-28 10:55:00,74.65,75.05,74.65,75.01,18000.0,72.3398,72.7275,72.3398,72.6887,18000.0
2010-09-28 11:00:00,75.0,75.19,74.34,74.34,28400.0,72.679,72.8631,72.0394,72.0394,28400.0
2010-09-28 11:05:00,74.37,74.47,74.05,74.16,11600.0,72.0685,72.1654,71.7584,71.865,11600.0
2010-09-28 11:10:00,74.28,74.38,74.1,74.36,14900.0,71.9813,72.0782,71.8069,72.0588,14900.0
2010-09-28 11:15:00,74.36,74.79,74.36,74.79,4400.0,72.0588,72.4755,72.0588,72.4755,4400.0
2010-09-28 11:20:00,74.82,74.91,74.75,74.79,5000.0,72.5046,72.5918,72.4367,72.4755,5000.0
2010-09-28 11:25:00,74.8,74.99,74.78,74.78,10600.0,72.4852,72.6693,72.4658,72.4658,10600.0
2010-09-28 11:30:00,74.8,74.81,74.59,74.62,10000.0,72.4852,72.4949,72.2817,72.3108,10000.0
2010-09-28 11:35:00,74.6,74.67,74.39,74.47,8200.0,72.2914,72.3592,72.0879,72.1654,8200.0
2010-09-28 11:40:00,74.46,74.62,74.34,74.38,4700.0,72.1557,72.3108,72.0394,72.0782,4700.0
2010-09-28 11:45:00,74.43,74.59,74.34,74.55,5500.0,72.1267,72.2817,72.0394,72.2429,5500.0
2010-09-28 11:50:00,74.46,74.53,74.25,74.43,2400.0,72.1557,72.2236,71.9522,72.1267,2400.0
2010-09-28 11:55:00,74.47,74.67,74.43,74.57,4000.0,72.1654,72.3592,72.1267,72.2623,4000.0
2010-09-28 12:00:00,74.56,74.56,74.11,74.11,3000.0,72.2526,72.2526,71.8166,71.8166,3000.0
2010-09-28 12:05:00,74.11,74.32,74.03,74.3,3600.0,71.8166,72.0201,71.739,72.0007,3600.0
2010-09-28 12:10:00,74.29,74.35,74.11,74.35,4400.0,71.991,72.0491,71.8166,72.0491,4400.0
2010-09-28 12:15:00,74.38,74.51,74.38,74.49,2600.0,72.0782,72.2042,72.0782,72.1848,2600.0
2010-09-28 12:20:00,74.71,74.82,74.67,74.74,4000.0,72.398,72.5046,72.3592,72.4271,4000.0
2010-09-28 12:25:00,74.69,74.82,74.36,74.53,11100.0,72.3786,72.5046,72.0588,72.2236,11100.0
2010-09-28 12:30:00,74.59,74.59,74.39,74.56,2100.0,72.2817,72.2817,72.0879,72.2526,2100.0
2010-09-28 12:35:00,74.62,74.62,74.47,74.53,3200.0,72.3108,72.3108,72.1654,72.2236,3200.0
2010-09-28 12:40:00,74.56,74.68,74.56,74.63,4600.0,72.2526,72.3689,72.2526,72.3205,4600.0
2010-09-28 12:45:00,74.53,74.76,74.53,74.63,8700.0,72.2236,72.4464,72.2236,72.3205,8700.0
2010-09-28 12:50:00,74.61,74.62,74.52,74.62,1800.0,72.3011,72.3108,72.2139,72.3108,1800.0
2010-09-28 12:55:00,74.62,74.74,74.6,74.74,3700.0,72.3108,72.4271,72.2914,72.4271,3700.0
2010-09-28 13:00:00,74.8,74.82,74.56,74.56,4300.0,72.4852,72.5046,72.2526,72.2526,4300.0
2010-09-28 13:05:00,74.59,74.62,74.32,74.39,3200.0,72.2817,72.3108,72.0201,72.0879,3200.0
2010-09-28 13:10:00,74.41,74.65,74.4,74.65,2200.0,72.1073,72.3398,72.0976,72.3398,2200.0
2010-09-28 13:15:00,74.6,74.66,74.6,74.63,2400.0,72.2914,72.3495,72.2914,72.3205,2400.0
2010-09-28 13:20:00,74.64,74.67,74.59,74.63,2900.0,72.3302,72.3592,72.2817,72.3205,2900.0
2010-09-28 13:25:00,74.62,74.7,74.53,74.6,6500.0,72.3108,72.3883,72.2236,72.2914,6500.0
2010-09-28 13:30:00,74.62,74.62,74.47,74.54,3300.0,72.3108,72.3108,72.1654,72.2332,3300.0
2010-09-28 13:35:00,74.58,74.71,74.57,74.68,7400.0,72.272,72.398,72.2623,72.3689,7400.0
2010-09-28 13:40:00,74.68,74.72,74.57,74.6,13000.0,72.3689,72.4077,72.2623,72.2914,13000.0
2010-09-28 13:45:00,74.62,74.7,74.57,74.66,7000.0,72.3108,72.3883,72.2623,72.3495,7000.0
2010-09-28 13:50:00,74.7,74.84,74.67,74.81,6200.0,72.3883,72.524,72.3592,72.4949,6200.0
2010-09-28 13:55:00,74.78,74.82,74.7,74.8,5300.0,72.4658,72.5046,72.3883,72.4852,5300.0
2010-09-28 14:00:00,74.78,74.84,74.61,74.69,14700.0,72.4658,72.524,72.3011,72.3786,14700.0
2010-09-28 14:05:00,74.69,74.85,74.62,74.84,11300.0,72.3786,72.5337,72.3108,72.524,11300.0
2010-09-28 14:10:00,74.81,75.0,74.81,75.0,24400.0,72.4949,72.679,72.4949,72.679,24400.0
2010-09-28 14:15:00,74.97,75.0,74.83,75.0,24300.0,72.6499,72.679,72.5143,72.679,24300.0
2010-09-28 14:20:00,74.95,75.0,74.85,74.92,8900.0,72.6306,72.679,72.5337,72.6015,8900.0
2010-09-28 14:25:00,74.92,75.0,74.85,74.85,12300.0,72.6015,72.679,72.5337,72.5337,12300.0
2010-09-28 14:30:00,74.85,74.95,74.8,74.92,10400.0,72.5337,72.6306,72.4852,72.6015,10400.0
2010-09-28 14:35:00,74.89,74.99,74.75,74.92,11300.0,72.5724,72.6693,72.4367,72.6015,11300.0
2010-09-28 14:40:00,74.94,74.99,74.76,74.9,8300.0,72.6209,72.6693,72.4464,72.5821,8300.0
2010-09-28 14:45:00,74.81,74.88,74.62,74.75,9000.0,72.4949,72.5627,72.3108,72.4367,9000.0
2010-09-28 14:50:00,74.76,74.9,74.62,74.89,9900.0,72.4464,72.5821,72.3108,72.5724,9900.0
2010-09-28 14:55:00,74.9,74.9,74.73,74.78,6000.0,72.5821,72.5821,72.4174,72.4658,6000.0
2010-09-28 15:00:00,74.72,74.9,74.71,74.87,5300.0,72.4077,72.5821,72.398,72.553,5300.0
2010-09-28 15:05:00,74.87,75.06,74.87,75.04,18100.0,72.553,72.7372,72.553,72.7178,18100.0
2010-09-28 15:10:00,75.04,75.04,74.72,74.97,7300.0,72.7178,72.7178,72.4077,72.6499,7300.0
2010-09-28 15:15:00,74.91,75.07,74.91,75.03,10600.0,72.5918,72.7468,72.5918,72.7081,10600.0
2010-09-28 15:20:00,75.01,75.03,74.91,75.0,8100.0,72.6887,72.7081,72.5918,72.679,8100.0
2010-09-28 15:25:00,75.0,75.04,74.91,74.98,12700.0,72.679,72.7178,72.5918,72.6596,12700.0
2010-09-28 15:30:00,75.0,75.03,74.85,75.02,12300.0,72.679,72.7081,72.5337,72.6984,12300.0
2010-09-28 15:35:00,75.0,75.07,74.92,74.97,12400.0,72.679,72.7468,72.6015,72.6499,12400.0
2010-09-28 15:40:00,75.0,75.09,74.89,75.03,18300.0,72.679,72.7662,72.5724,72.7081,18300.0
2010-09-28 15:45:00,75.03,75.25,75.03,75.18,19900.0,72.7081,72.9213,72.7081,72.8534,19900.0
2010-09-28 15:50:00,75.18,75.19,75.01,75.01,28200.0,72.8534,72.8631,72.6887,72.6887,28200.0
2010-09-28 15:55:00,75.04,75.07,74.84,74.85,25100.0,72.7178,72.7468,72.524,72.5337,25100.0
2010-09-29 09:30:00,74.93,75.16,74.85,75.07,16300.0,72.6112,72.8341,72.5337,72.7468,16300.0
2010-09-29 09:35:00,75.0,75.33,74.8,74.85,13400.0,72.679,72.9988,72.4852,72.5337,13400.0
2010-09-29 09:40:00,74.89,75.5,74.89,75.25,17800.0,72.5724,73.1635,72.5724,72.9213,17800.0
2010-09-29 09:45:00,75.3,75.37,74.6,74.6,11400.0,72.9697,73.0376,72.2914,72.2914,11400.0
2010-09-29 09:50:00,74.6,74.78,74.28,74.5,11900.0,72.2914,72.4658,71.9813,72.1945,11900.0
2010-09-29 09:55:00,74.49,74.79,74.46,74.66,16400.0,72.1848,72.4755,72.1557,72.3495,16400.0
2010-09-29 10:00:00,74.87,75.0,74.77,75.0,30700.0,72.553,72.679,72.4561,72.679,30700.0
2010-09-29 10:05:00,75.0,75.15,74.91,74.91,10200.0,72.679,72.8244,72.5918,72.5918,10200.0
2010-09-29 10:10:00,75.0,75.1,74.77,75.01,5800.0,72.679,72.7759,72.4561,72.6887,5800.0
2010-09-29 10:15:00,75.04,75.04,74.35,74.58,7400.0,72.7178,72.7178,72.0491,72.272,7400.0
2010-09-29 10:20:00,74.64,74.93,74.41,74.89,8100.0,72.3302,72.6112,72.1073,72.5724,8100.0
2010-09-29 10:25:00,74.83,74.89,74.52,74.89,5100.0,72.5143,72.5724,72.2139,72.5724,5100.0
2010-09-29 10:30:00,74.85,74.93,74.84,74.93,3700.0,72.5337,72.6112,72.524,72.6112,3700.0
2010-09-29 10:35:00,74.87,74.98,74.58,74.98,1800.0,72.553,72.6596,72.272,72.6596,1800.0
2010-09-29 10:40:00,74.86,74.99,74.73,74.89,3400.0,72.5433,72.6693,72.4174,72.5724,3400.0
2010-09-29 10:45:00,74.89,75.05,74.86,74.99,8700.0,72.5724,72.7275,72.5433,72.6693,8700.0
2010-09-29 10:50:00,75.0,75.02,74.89,75.0,1900.0,72.679,72.6984,72.5724,72.679,1900.0
2010-09-29 10:55:00,75.0,75.04,74.78,75.04,3700.0,72.679,72.7178,72.4658,72.7178,3700.0
2010-09-29 11:00:00,75.0,75.1,74.98,75.1,4000.0,72.679,72.7759,72.6596,72.7759,4000.0
2010-09-29 11:05:00,75.04,75.17,74.99,75.11,3200.0,72.7178,72.8438,72.6693,72.7856,3200.0
2010-09-29 11:10:00,75.11,75.23,75.1,75.1,3300.0,72.7856,72.9019,72.7759,72.7759,3300.0
2010-09-29 11:15:00,75.18,75.19,74.99,75.12,2500.0,72.8534,72.8631,72.6693,72.7953,2500.0
2010-09-29 11:20:00,75.2,75.24,75.08,75.12,2500.0,72.8728,72.9116,72.7565,72.7953,2500.0
2010-09-29 11:25:00,75.15,75.2,75.09,75.1,2100.0,72.8244,72.8728,72.7662,72.7759,2100.0
2010-09-29 11:30:00,75.06,75.18,75.05,75.06,3400.0,72.7372,72.8534,72.7275,72.7372,3400.0
2010-09-29 11:35:00,75.07,75.26,75.07,75.2,6000.0,72.7468,72.931,72.7468,72.8728,6000.0
2010-09-29 11:40:00,75.23,75.23,75.1,75.17,3700.0,72.9019,72.9019,72.7759,72.8438,3700.0
2010-09-29 11:45:00,75.15,75.23,75.15,75.18,2700.0,72.8244,72.9019,72.8244,72.8534,2700.0
2010-09-29 11:50:00,75.18,75.29,75.15,75.19,8600.0,72.8534,72.96,72.8244,72.8631,8600.0
2010-09-29 11:55:00,75.2,75.2,74.99,74.99,6300.0,72.8728,72.8728,72.6693,72.6693,6300.0
2010-09-29 12:00:00,75.15,75.15,74.66,75.04,6300.0,72.8244,72.8244,72.3495,72.7178,6300.0
2010-09-29 12:05:00,75.02,75.18,74.98,75.16,1600.0,72.6984,72.8534,72.6596,72.8341,1600.0
2010-09-29 12:10:00,75.15,75.25,75.1,75.12,1600.0,72.8244,72.9213,72.7759,72.7953,1600.0
2010-09-29 12:15:00,75.19,75.22,75.02,75.11,2300.0,72.8631,72.8922,72.6984,72.7856,2300.0
2010-09-29 12:20:00,75.12,75.27,75.12,75.19,4500.0,72.7953,72.9407,72.7953,72.8631,4500.0
2010-09-29 12:25:00,75.18,75.21,75.02,75.18,6800.0,72.8534,72.8825,72.6984,72.8534,6800.0
2010-09-29 12:30:00,75.12,75.16,74.91,74.91,3800.0,72.7953,72.8341,72.5918,72.5918,3800.0
2010-09-29 12:35:00,74.99,75.15,74.9,75.15,1200.0,72.6693,72.8244,72.5821,72.8244,1200.0
2010-09-29 12:40:00,75.15,75.15,74.94,74.94,2500.0,72.8244,72.8244,72.6209,72.6209,2500.0
2010-09-29 12:45:00,74.95,74.95,74.66,74.9,3500.0,72.6306,72.6306,72.3495,72.5821,3500.0
2010-09-29 12:50:00,74.89,75.14,74.89,75.14,1900.0,72.5724,72.8147,72.5724,72.8147,1900.0
2010-09-29 12:55:00,75.15,75.15,74.95,75.14,2600.0,72.8244,72.8244,72.6306,72.8147,2600.0
2010-09-29 13:00:00,75.09,75.21,75.07,75.16,3400.0,72.7662,72.8825,72.7468,72.8341,3400.0
2010-09-29 13:05:00,75.14,75.14,74.89,74.99,3000.0,72.8147,72.8147,72.5724,72.6693,3000.0
2010-09-29 13:10:00,74.99,75.12,74.93,75.1,2200.0,72.6693,72.7953,72.6112,72.7759,2200.0
2010-09-29 13:15:00,75.1,75.16,75.1,75.13,3000.0,72.7759,72.8341,72.7759,72.805,3000.0
2010-09-29 13:20:00,75.16,75.16,75.07,75.1,1400.0,72.8341,72.8341,72.7468,72.7759,1400.0
2010-09-29 13:25:00,75.1,75.13,75.05,75.08,1800.0,72.7759,72.805,72.7275,72.7565,1800.0
2010-09-29 13:30:00,75.09,75.14,75.08,75.14,2900.0,72.7662,72.8147,72.7565,72.8147,2900.0
2010-09-29 13:35:00,75.05,75.1,74.91,75.02,3700.0,72.7275,72.7759,72.5918,72.6984,3700.0
2010-09-29 13:40:00,75.02,75.1,75.01,75.09,1500.0,72.6984,72.7759,72.6887,72.7662,1500.0
2010-09-29 13:45:00,75.1,75.14,74.99,74.99,5100.0,72.7759,72.8147,72.6693,72.6693,5100.0
2010-09-29 13:50:00,75.0,75.1,75.0,75.07,1700.0,72.679,72.7759,72.679,72.7468,1700.0
2010-09-29 13:55:00,75.1,75.14,75.0,75.1,4900.0,72.7759,72.8147,72.679,72.7759,4900.0
2010-09-29 14:00:00,75.1,75.13,75.04,75.12,2300.0,72.7759,72.805,72.7178,72.7953,2300.0
2010-09-29 14:05:00,75.1,75.13,75.04,75.13,3200.0,72.7759,72.805,72.7178,72.805,3200.0
2010-09-29 14:10:00,75.1,75.13,75.02,75.1,7000.0,72.7759,72.805,72.6984,72.7759,7000.0
2010-09-29 14:15:00,75.1,75.13,74.97,74.97,5800.0,72.7759,72.805,72.6499,72.6499,5800.0
2010-09-29 14:20:00,75.01,75.05,74.94,74.94,6700.0,72.6887,72.7275,72.6209,72.6209,6700.0
2010-09-29 14:25:00,74.91,74.97,74.85,74.9,2000.0,72.5918,72.6499,72.5337,72.5821,2000.0
2010-09-29 14:30:00,74.9,74.99,74.84,74.98,4500.0,72.5821,72.6693,72.524,72.6596,4500.0
2010-09-29 14:35:00,74.98,74.99,74.97,74.99,900.0,72.6596,72.6693,72.6499,72.6693,900.0
2010-09-29 14:40:00,75.11,75.13,75.06,75.06,2100.0,72.7856,72.805,72.7372,72.7372,2100.0
2010-09-29 14:45:00,75.1,75.12,74.99,75.08,3400.0,72.7759,72.7953,72.6693,72.7565,3400.0
2010-09-29 14:50:00,75.08,75.1,74.93,75.02,5000.0,72.7565,72.7759,72.6112,72.6984,5000.0
2010-09-29 14:55:00,75.06,75.12,75.02,75.1,5400.0,72.7372,72.7953,72.6984,72.7759,5400.0
2010-09-29 15:00:00,75.1,75.11,75.0,75.02,5300.0,72.7759,72.7856,72.679,72.6984,5300.0
2010-09-29 15:05:00,75.0,75.04,74.9,74.93,4100.0,72.679,72.7178,72.5821,72.6112,4100.0
2010-09-29 15:10:00,74.94,74.99,74.72,74.78,6400.0,72.6209,72.6693,72.4077,72.4658,6400.0
2010-09-29 15:15:00,74.72,74.85,74.6,74.78,11200.0,72.4077,72.5337,72.2914,72.4658,11200.0
2010-09-29 15:20:00,74.83,74.99,74.77,74.99,2400.0,72.5143,72.6693,72.4561,72.6693,2400.0
2010-09-29 15:25:00,74.97,75.02,74.86,74.95,6700.0,72.6499,72.6984,72.5433,72.6306,6700.0
2010-09-29 15:30:00,74.96,74.97,74.71,74.8,8300.0,72.6403,72.6499,72.398,72.4852,8300.0
2010-09-29 15:35:00,74.76,75.0,74.71,74.99,9500.0,72.4464,72.679,72.398,72.6693,9500.0
2010-09-29 15:40:00,74.99,75.04,74.84,74.91,7900.0,72.6693,72.7178,72.524,72.5918,7900.0
2010-09-29 15:45:00,74.94,75.14,74.94,75.12,15500.0,72.6209,72.8147,72.6209,72.7953,15500.0
2010-09-29 15:50:00,75.12,75.12,75.02,75.04,9100.0,72.7953,72.7953,72.6984,72.7178,9100.0
2010-09-29 15:55:00,75.01,75.11,74.91,75.07,9100.0,72.6887,72.7856,72.5918,72.7468,9100.0
2010-09-30 09:30:00,76.08,76.25,75.75,75.75,16500.0,73.7256,73.8903,73.4058,73.4058,16500.0
2010-09-30 09:35:00,75.9,76.0,75.65,75.7,9400.0,73.5512,73.6481,73.3089,73.3574,9400.0
2010-09-30 09:40:00,75.69,75.74,75.5,75.71,11400.0,73.3477,73.3961,73.1635,73.367,11400.0
2010-09-30 09:45:00,75.7,75.85,75.65,75.69,9100.0,73.3574,73.5027,73.3089,73.3477,9100.0
2010-09-30 09:50:00,75.54,75.54,75.17,75.3,10800.0,73.2023,73.2023,72.8438,72.9697,10800.0
2010-09-30 09:55:00,75.21,75.46,75.21,75.3,8500.0,72.8825,73.1248,72.8825,72.9697,8500.0
2010-09-30 10:00:00,75.3,75.47,74.88,75.03,15800.0,72.9697,73.1345,72.5627,72.7081,15800.0
2010-09-30 10:05:00,75.0,75.13,74.95,75.06,7300.0,72.679,72.805,72.6306,72.7372,7300.0
2010-09-30 10:10:00,74.9,74.9,74.75,74.86,2800.0,72.5821,72.5821,72.4367,72.5433,2800.0
2010-09-30 10:15:00,74.8,75.0,74.8,74.8,3700.0,72.4852,72.679,72.4852,72.4852,3700.0
2010-09-30 10:20:00,74.87,74.9,74.69,74.69,4200.0,72.553,72.5821,72.3786,72.3786,4200.0
2010-09-30 10:25:00,74.83,75.14,74.83,75.11,7100.0,72.5143,72.8147,72.5143,72.7856,7100.0
2010-09-30 10:30:00,75.3,75.3,75.13,75.27,9200.0,72.9697,72.9697,72.805,72.9407,9200.0
2010-09-30 10:35:00,75.27,75.36,75.11,75.22,10200.0,72.9407,73.0279,72.7856,72.8922,10200.0
2010-09-30 10:40:00,75.22,75.3,75.22,75.3,9100.0,72.8922,72.9697,72.8922,72.9697,9100.0
2010-09-30 10:45:00,75.23,75.29,75.0,75.09,6800.0,72.9019,72.96,72.679,72.7662,6800.0
2010-09-30 10:50:00,75.07,75.17,74.88,74.88,3900.0,72.7468,72.8438,72.5627,72.5627,3900.0
2010-09-30 10:55:00,74.89,74.99,74.68,74.68,5600.0,72.5724,72.6693,72.3689,72.3689,5600.0
2010-09-30 11:00:00,74.7,74.7,74.32,74.53,11500.0,72.3883,72.3883,72.0201,72.2236,11500.0
2010-09-30 11:05:00,74.43,74.51,74.05,74.05,11900.0,72.1267,72.2042,71.7584,71.7584,11900.0
2010-09-30 11:10:00,74.08,74.25,74.08,74.1,3100.0,71.7875,71.9522,71.7875,71.8069,3100.0
2010-09-30 11:15:00,74.11,74.16,73.8,73.9,10500.0,71.8166,71.865,71.5161,71.6131,10500.0
2010-09-30 11:20:00,73.85,73.85,73.28,73.43,14800.0,71.5646,71.5646,71.0122,71.1576,14800.0
2010-09-30 11:25:00,73.32,73.4,73.25,73.37,16200.0,71.051,71.1285,70.9832,71.0995,16200.0
2010-09-30 11:30:00,73.36,73.47,73.25,73.34,4600.0,71.0898,71.1964,70.9832,71.0704,4600.0
2010-09-30 11:35:00,73.19,73.28,73.06,73.18,11700.0,70.925,71.0122,70.799,70.9153,11700.0
2010-09-30 11:40:00,73.17,73.35,73.12,73.22,3600.0,70.9056,71.0801,70.8572,70.9541,3600.0
2010-09-30 11:45:00,73.27,73.54,73.27,73.54,9800.0,71.0026,71.2642,71.0026,71.2642,9800.0
2010-09-30 11:50:00,73.54,73.54,73.3,73.3,3900.0,71.2642,71.2642,71.0316,71.0316,3900.0
2010-09-30 11:55:00,73.3,73.36,73.2,73.3,6600.0,71.0316,71.0898,70.9347,71.0316,6600.0
2010-09-30 12:00:00,73.3,73.34,72.73,72.83,15600.0,71.0316,71.0704,70.4793,70.5762,15600.0
2010-09-30 12:05:00,72.92,72.94,72.76,72.79,5500.0,70.6634,70.6828,70.5083,70.5374,5500.0
2010-09-30 12:10:00,72.9,73.0,72.82,72.87,8400.0,70.644,70.7409,70.5665,70.6149,8400.0
2010-09-30 12:15:00,72.96,73.2,72.92,73.15,10800.0,70.7021,70.9347,70.6634,70.8863,10800.0
2010-09-30 12:20:00,73.15,73.18,72.98,73.08,5800.0,70.8863,70.9153,70.7215,70.8184,5800.0
2010-09-30 12:25:00,73.09,73.12,72.79,72.83,4000.0,70.8281,70.8572,70.5374,70.5762,4000.0
2010-09-30 12:30:00,72.83,73.19,72.83,73.12,5000.0,70.5762,70.925,70.5762,70.8572,5000.0
2010-09-30 12:35:00,73.19,73.27,72.95,73.04,5300.0,70.925,71.0026,70.6925,70.7797,5300.0
2010-09-30 12:40:00,73.03,73.06,72.85,72.91,12100.0,70.77,70.799,70.5955,70.6537,12100.0
2010-09-30 12:45:00,72.91,73.09,72.78,72.79,7000.0,70.6537,70.8281,70.5277,70.5374,7000.0
2010-09-30 12:50:00,72.86,73.0,72.85,72.89,7900.0,70.6052,70.7409,70.5955,70.6343,7900.0
2010-09-30 12:55:00,72.92,72.92,72.76,72.79,10700.0,70.6634,70.6634,70.5083,70.5374,10700.0
2010-09-30 13:00:00,72.8,72.93,72.74,72.81,9700.0,70.5471,70.6731,70.489,70.5568,9700.0
2010-09-30 13:05:00,72.8,73.0,72.69,72.92,13500.0,70.5471,70.7409,70.4405,70.6634,13500.0
2010-09-30 13:10:00,72.99,73.04,72.95,72.96,6500.0,70.7312,70.7797,70.6925,70.7021,6500.0
2010-09-30 13:15:00,73.0,73.21,73.0,73.08,12100.0,70.7409,70.9444,70.7409,70.8184,12100.0
2010-09-30 13:20:00,73.1,73.36,73.0,73.16,38500.0,70.8378,71.0898,70.7409,70.896,38500.0
2010-09-30 13:25:00,73.13,73.45,73.13,73.45,11600.0,70.8669,71.177,70.8669,71.177,11600.0
2010-09-30 13:30:00,73.39,73.5,73.36,73.5,6300.0,71.1188,71.2254,71.0898,71.2254,6300.0
2010-09-30 13:35:00,73.54,73.65,73.27,73.3,5100.0,71.2642,71.3708,71.0026,71.0316,5100.0
2010-09-30 13:40:00,73.25,73.34,73.19,73.28,2600.0,70.9832,71.0704,70.925,71.0122,2600.0
2010-09-30 13:45:00,73.32,73.38,73.24,73.3,3900.0,71.051,71.1091,70.9735,71.0316,3900.0
2010-09-30 13:50:00,73.31,73.48,73.27,73.45,3600.0,71.0413,71.2061,71.0026,71.177,3600.0
2010-09-30 13:55:00,73.39,73.45,73.34,73.45,1800.0,71.1188,71.177,71.0704,71.177,1800.0
2010-09-30 14:00:00,73.48,73.59,73.32,73.44,8300.0,71.2061,71.3126,71.051,71.1673,8300.0
2010-09-30 14:05:00,73.39,73.46,73.35,73.44,1500.0,71.1188,71.1867,71.0801,71.1673,1500.0
2010-09-30 14:10:00,73.35,73.39,73.26,73.3,7800.0,71.0801,71.1188,70.9929,71.0316,7800.0
2010-09-30 14:15:00,73.28,73.44,73.21,73.44,16400.0,71.0122,71.1673,70.9444,71.1673,16400.0
2010-09-30 14:20:00,73.49,73.49,73.36,73.38,5300.0,71.2157,71.2157,71.0898,71.1091,5300.0
2010-09-30 14:25:00,73.36,73.39,73.35,73.35,6600.0,71.0898,71.1188,71.0801,71.0801,6600.0
2010-09-30 14:30:00,73.37,73.43,73.28,73.39,13500.0,71.0995,71.1576,71.0122,71.1188,13500.0
2010-09-30 14:35:00,73.41,73.45,73.22,73.25,12200.0,71.1382,71.177,70.9541,70.9832,12200.0
2010-09-30 14:40:00,73.25,73.25,73.01,73.04,26100.0,70.9832,70.9832,70.7506,70.7797,26100.0
2010-09-30 14:45:00,73.01,73.29,73.0,73.18,7600.0,70.7506,71.0219,70.7409,70.9153,7600.0
2010-09-30 14:50:00,73.22,73.24,73.01,73.05,4600.0,70.9541,70.9735,70.7506,70.7894,4600.0
2010-09-30 14:55:00,73.0,73.16,72.95,72.96,4400.0,70.7409,70.896,70.6925,70.7021,4400.0
2010-09-30 15:00:00,72.96,73.11,72.95,73.1,11800.0,70.7021,70.8475,70.6925,70.8378,11800.0
2010-09-30 15:05:00,73.09,73.25,73.03,73.18,11200.0,70.8281,70.9832,70.77,70.9153,11200.0
2010-09-30 15:10:00,73.1,73.35,73.07,73.08,23200.0,70.8378,71.0801,70.8087,70.8184,23200.0
2010-09-30 15:15:00,73.08,73.12,73.02,73.04,6600.0,70.8184,70.8572,70.7603,70.7797,6600.0
2010-09-30 15:20:00,73.01,73.1,72.91,73.05,7200.0,70.7506,70.8378,70.6537,70.7894,7200.0
2010-09-30 15:25:00,73.1,73.1,73.0,73.09,8800.0,70.8378,70.8378,70.7409,70.8281,8800.0
2010-09-30 15:30:00,73.08,73.08,72.77,72.77,14500.0,70.8184,70.8184,70.518,70.518,14500.0
2010-09-30 15:35:00,72.82,72.89,72.51,72.51,17300.0,70.5665,70.6343,70.2661,70.2661,17300.0
2010-09-30 15:40:00,72.52,72.55,71.59,71.86,105800.0,70.2758,70.3048,69.3745,69.6362,105800.0
2010-09-30 15:45:00,71.87,72.0,71.39,71.99,42500.0,69.6459,69.7719,69.1807,69.7622,42500.0
2010-09-30 15:50:00,72.0,72.25,72.0,72.2,39900.0,69.7719,70.0141,69.7719,69.9657,39900.0
2010-09-30 15:55:00,72.19,72.24,72.0,72.08,65200.0,69.956,70.0044,69.7719,69.8494,65200.0
2010-10-01 09:30:00,73.03,73.29,72.5,73.0,26000.0,70.77,71.0219,70.2564,70.7409,26000.0
2010-10-01 09:35:00,72.99,72.99,72.42,72.42,21400.0,70.7312,70.7312,70.1789,70.1789,21400.0
2010-10-01 09:40:00,72.53,72.78,72.42,72.65,20800.0,70.2855,70.5277,70.1789,70.4017,20800.0
2010-10-01 09:45:00,72.71,73.17,72.65,73.03,42300.0,70.4599,70.9056,70.4017,70.77,42300.0
2010-10-01 09:50:00,73.15,73.5,73.03,73.03,22300.0,70.8863,71.2254,70.77,70.77,22300.0
2010-10-01 09:55:00,73.03,73.27,72.65,73.17,6600.0,70.77,71.0026,70.4017,70.9056,6600.0
2010-10-01 10:00:00,73.16,73.37,72.72,73.07,27200.0,70.896,71.0995,70.4696,70.8087,27200.0
2010-10-01 10:05:00,73.07,73.45,73.0,73.3,9800.0,70.8087,71.177,70.7409,71.0316,9800.0
2010-10-01 10:10:00,73.29,73.49,73.19,73.47,5300.0,71.0219,71.2157,70.925,71.1964,5300.0
2010-10-01 10:15:00,73.39,73.53,73.26,73.44,18100.0,71.1188,71.2545,70.9929,71.1673,18100.0
2010-10-01 10:20:00,73.19,73.23,72.66,72.74,13900.0,70.925,70.9638,70.4114,70.489,13900.0
2010-10-01 10:25:00,72.75,73.1,72.47,73.06,24000.0,70.4986,70.8378,70.2273,70.799,24000.0
2010-10-01 10:30:00,72.95,72.95,72.7,72.89,18100.0,70.6925,70.6925,70.4502,70.6343,18100.0
2010-10-01 10:35:00,72.9,72.9,72.49,72.59,5200.0,70.644,70.644,70.2467,70.3436,5200.0
2010-10-01 10:40:00,72.58,72.79,72.49,72.79,7100.0,70.3339,70.5374,70.2467,70.5374,7100.0
2010-10-01 10:45:00,72.7,72.8,72.6,72.6,5700.0,70.4502,70.5471,70.3533,70.3533,5700.0
2010-10-01 10:50:00,72.69,72.69,72.41,72.41,6100.0,70.4405,70.4405,70.1692,70.1692,6100.0
2010-10-01 10:55:00,72.43,72.58,72.4,72.4,16800.0,70.1885,70.3339,70.1595,70.1595,16800.0
2010-10-01 11:00:00,72.39,72.46,72.03,72.3,16700.0,70.1498,70.2176,69.8009,70.0626,16700.0
2010-10-01 11:05:00,72.3,72.32,71.96,72.2,13200.0,70.0626,70.0819,69.7331,69.9657,13200.0
2010-10-01 11:10:00,72.2,72.28,72.07,72.07,13200.0,69.9657,70.0432,69.8397,69.8397,13200.0
2010-10-01 11:15:00,71.96,72.11,71.84,72.03,11800.0,69.7331,69.8784,69.6168,69.8009,11800.0
2010-10-01 11:20:00,72.02,72.16,71.89,72.0,11100.0,69.7912,69.9269,69.6653,69.7719,11100.0
2010-10-01 11:25:00,72.08,72.13,71.83,71.98,5900.0,69.8494,69.8978,69.6071,69.7525,5900.0
2010-10-01 11:30:00,71.97,72.27,71.92,72.27,4800.0,69.7428,70.0335,69.6943,70.0335,4800.0
2010-10-01 11:35:00,72.31,72.61,72.31,72.61,6700.0,70.0723,70.363,70.0723,70.363,6700.0
2010-10-01 11:40:00,72.62,72.75,72.6,72.75,11000.0,70.3727,70.4986,70.3533,70.4986,11000.0
2010-10-01 11:45:00,72.72,72.75,72.62,72.68,1900.0,70.4696,70.4986,70.3727,70.4308,1900.0
2010-10-01 11:50:00,72.64,72.72,72.57,72.65,4800.0,70.392,70.4696,70.3242,70.4017,4800.0
2010-10-01 11:55:00,72.58,72.63,72.42,72.42,4900.0,70.3339,70.3824,70.1789,70.1789,4900.0
2010-10-01 12:00:00,72.36,72.47,72.12,72.2,19200.0,70.1207,70.2273,69.8881,69.9657,19200.0
2010-10-01 12:05:00,72.21,72.31,72.11,72.25,15700.0,69.9754,70.0723,69.8784,70.0141,15700.0
2010-10-01 12:10:00,72.09,72.09,71.92,72.0,3600.0,69.8591,69.8591,69.6943,69.7719,3600.0
2010-10-01 12:15:00,72.0,72.01,71.75,71.96,5900.0,69.7719,69.7815,69.5296,69.7331,5900.0
2010-10-01 12:20:00,72.01,72.08,71.77,71.81,10200.0,69.7815,69.8494,69.549,69.5877,10200.0
2010-10-01 12:25:00,71.79,71.88,71.62,71.64,13200.0,69.5684,69.6556,69.4036,69.423,13200.0
2010-10-01 12:30:00,71.7,71.74,71.45,71.5,15500.0,69.4811,69.5199,69.2389,69.2873,15500.0
2010-10-01 12:35:00,71.51,71.59,71.3,71.43,10300.0,69.297,69.3745,69.0935,69.2195,10300.0
2010-10-01 12:40:00,71.34,71.5,71.25,71.5,9800.0,69.1323,69.2873,69.0451,69.2873,9800.0
2010-10-01 12:45:00,71.53,71.87,71.53,71.87,3700.0,69.3164,69.6459,69.3164,69.6459,3700.0
2010-10-01 12:50:00,71.87,72.01,71.86,72.01,4500.0,69.6459,69.7815,69.6362,69.7815,4500.0
2010-10-01 12:55:00,72.05,72.15,71.93,72.15,3300.0,69.8203,69.9172,69.704,69.9172,3300.0
2010-10-01 13:00:00,72.15,72.21,71.96,72.01,2500.0,69.9172,69.9754,69.7331,69.7815,2500.0
2010-10-01 13:05:00,71.98,72.29,71.98,72.1,2100.0,69.7525,70.0529,69.7525,69.8688,2100.0
2010-10-01 13:10:00,72.11,72.27,72.11,72.17,2200.0,69.8784,70.0335,69.8784,69.9366,2200.0
2010-10-01 13:15:00,72.26,72.29,72.15,72.19,2100.0,70.0238,70.0529,69.9172,69.956,2100.0
2010-10-01 13:20:00,72.19,72.36,72.06,72.36,5200.0,69.956,70.1207,69.83,70.1207,5200.0
2010-10-01 13:25:00,72.4,72.4,72.26,72.29,3000.0,70.1595,70.1595,70.0238,70.0529,3000.0
2010-10-01 13:30:00,72.25,72.26,72.08,72.17,7700.0,70.0141,70.0238,69.8494,69.9366,7700.0
2010-10-01 13:35:00,72.17,72.19,72.01,72.02,3100.0,69.9366,69.956,69.7815,69.7912,3100.0
2010-10-01 13:40:00,72.02,72.02,71.69,71.79,6500.0,69.7912,69.7912,69.4714,69.5684,6500.0
2010-10-01 13:45:00,71.79,71.79,71.6,71.77,3900.0,69.5684,69.5684,69.3842,69.549,3900.0
2010-10-01 13:50:00,71.77,71.8,71.5,71.7,3700.0,69.549,69.578,69.2873,69.4811,3700.0
2010-10-01 13:55:00,71.74,71.81,71.69,71.81,800.0,69.5199,69.5877,69.4714,69.5877,800.0
2010-10-01 14:00:00,71.88,72.13,71.83,72.01,3700.0,69.6556,69.8978,69.6071,69.7815,3700.0
2010-10-01 14:05:00,72.0,72.23,72.0,72.19,2500.0,69.7719,69.9947,69.7719,69.956,2500.0
2010-10-01 14:10:00,72.26,72.27,72.2,72.22,3000.0,70.0238,70.0335,69.9657,69.985,3000.0
2010-10-01 14:15:00,72.25,72.25,71.96,72.02,3600.0,70.0141,70.0141,69.7331,69.7912,3600.0
2010-10-01 14:20:00,72.01,72.18,72.01,72.11,3400.0,69.7815,69.9463,69.7815,69.8784,3400.0
2010-10-01 14:25:00,72.11,72.11,71.95,72.0,2300.0,69.8784,69.8784,69.7234,69.7719,2300.0
2010-10-01 14:30:00,72.0,72.0,71.85,71.88,7600.0,69.7719,69.7719,69.6265,69.6556,7600.0
2010-10-01 14:35:00,71.93,72.09,71.8,71.92,7400.0,69.704,69.8591,69.578,69.6943,7400.0
2010-10-01 14:40:00,71.97,72.02,71.82,71.82,3000.0,69.7428,69.7912,69.5974,69.5974,3000.0
2010-10-01 14:45:00,71.8,71.88,71.79,71.8,4000.0,69.578,69.6556,69.5684,69.578,4000.0
2010-10-01 14:50:00,71.82,71.9,71.72,71.79,3100.0,69.5974,69.6749,69.5005,69.5684,3100.0
2010-10-01 14:55:00,71.79,71.98,71.72,71.72,2500.0,69.5684,69.7525,69.5005,69.5005,2500.0
2010-10-01 15:00:00,71.81,72.05,71.77,72.05,3400.0,69.5877,69.8203,69.549,69.8203,3400.0
2010-10-01 15:05:00,72.08,72.21,71.91,71.96,6900.0,69.8494,69.9754,69.6846,69.7331,6900.0
2010-10-01 15:10:00,71.95,71.99,71.76,71.77,5500.0,69.7234,69.7622,69.5393,69.549,5500.0
2010-10-01 15:15:00,71.87,71.97,71.76,71.78,7700.0,69.6459,69.7428,69.5393,69.5587,7700.0
2010-10-01 15:20:00,71.81,72.12,71.79,72.06,15800.0,69.5877,69.8881,69.5684,69.83,15800.0
2010-10-01 15:25:00,72.05,72.09,71.85,71.9,14100.0,69.8203,69.8591,69.6265,69.6749,14100.0
2010-10-01 15:30:00,71.86,71.96,71.81,71.96,6000.0,69.6362,69.7331,69.5877,69.7331,6000.0
2010-10-01 15:35:00,71.93,72.0,71.84,71.86,6200.0,69.704,69.7719,69.6168,69.6362,6200.0
2010-10-01 15:40:00,71.91,72.0,71.8,71.8,8600.0,69.6846,69.7719,69.578,69.578,8600.0
2010-10-01 15:45:00,71.84,71.85,71.59,71.73,23500.0,69.6168,69.6265,69.3745,69.5102,23500.0
2010-10-01 15:50:00,71.73,71.79,71.6,71.63,22000.0,69.5102,69.5684,69.3842,69.4133,22000.0
2010-10-01 15:55:00,71.66,71.66,71.26,71.35,51200.0,69.4424,69.4424,69.0548,69.142,51200.0
2010-10-04 09:30:00,71.35,71.52,68.8,68.97,128400.0,69.142,69.3067,66.6709,66.8356,128400.0
2010-10-04 09:35:00,68.96,69.4,68.5,68.92,121800.0,66.8259,67.2523,66.3802,66.7872,121800.0
2010-10-04 09:40:00,69.05,69.7,69.0,69.38,46300.0,66.9131,67.543,66.8647,67.2329,46300.0
2010-10-04 09:45:00,69.49,69.75,69.28,69.3,32200.0,67.3395,67.5915,67.136,67.1554,32200.0
2010-10-04 09:50:00,69.37,69.45,68.7,68.72,39600.0,67.2232,67.3008,66.574,66.5934,39600.0
2010-10-04 09:55:00,68.68,69.12,68.54,69.11,19400.0,66.5546,66.981,66.4189,66.9713,19400.0
2010-10-04 10:00:00,69.11,69.24,68.6,69.04,32600.0,66.9713,67.0973,66.4771,66.9035,32600.0
2010-10-04 10:05:00,69.1,69.2,68.73,69.1,18900.0,66.9616,67.0585,66.603,66.9616,18900.0
2010-10-04 10:10:00,69.18,69.44,69.04,69.29,18400.0,67.0391,67.2911,66.9035,67.1457,18400.0
2010-10-04 10:15:00,69.24,69.46,69.18,69.21,26800.0,67.0973,67.3105,67.0391,67.0682,26800.0
2010-10-04 10:20:00,69.27,69.32,69.12,69.2,11500.0,67.1263,67.1748,66.981,67.0585,11500.0
2010-10-04 10:25:00,69.15,69.18,68.79,68.85,12600.0,67.0101,67.0391,66.6612,66.7193,12600.0
2010-10-04 10:30:00,68.84,68.93,68.77,68.88,15000.0,66.7096,66.7969,66.6418,66.7484,15000.0
2010-10-04 10:35:00,68.82,68.84,68.25,68.48,42400.0,66.6903,66.7096,66.1379,66.3608,42400.0
2010-10-04 10:40:00,68.41,68.54,68.02,68.16,33700.0,66.293,66.4189,65.915,66.0507,33700.0
2010-10-04 10:45:00,68.14,68.19,67.63,67.75,55800.0,66.0313,66.0798,65.5371,65.6534,55800.0
2010-10-04 10:50:00,67.74,67.85,67.42,67.82,40100.0,65.6437,65.7503,65.3336,65.7212,40100.0
2010-10-04 10:55:00,67.84,68.15,67.64,68.02,22800.0,65.7406,66.041,65.5468,65.915,22800.0
2010-10-04 11:00:00,68.02,68.07,67.82,67.93,16600.0,65.915,65.9635,65.7212,65.8278,16600.0
2010-10-04 11:05:00,67.91,67.96,67.82,67.83,32300.0,65.8084,65.8569,65.7212,65.7309,32300.0
2010-10-04 11:10:00,67.87,67.95,67.64,67.76,28100.0,65.7697,65.8472,65.5468,65.6631,28100.0
2010-10-04 11:15:00,67.76,67.76,67.44,67.63,27200.0,65.6631,65.6631,65.353,65.5371,27200.0
2010-10-04 11:20:00,67.67,67.67,67.31,67.5,32800.0,65.5759,65.5759,65.227,65.4111,32800.0
2010-10-04 11:25:00,67.5,67.51,67.28,67.37,23600.0,65.4111,65.4208,65.1979,65.2851,23600.0
2010-10-04 11:30:00,67.42,67.75,67.35,67.75,10600.0,65.3336,65.6534,65.2658,65.6534,10600.0
2010-10-04 11:35:00,67.75,67.81,67.62,67.75,10200.0,65.6534,65.7115,65.5274,65.6534,10200.0
2010-10-04 11:40:00,67.77,67.83,67.54,67.59,11500.0,65.6728,65.7309,65.4499,65.4983,11500.0
2010-10-04 11:45:00,67.55,67.69,67.4,67.49,15700.0,65.4596,65.5952,65.3142,65.4014,15700.0
2010-10-04 11:50:00,67.49,67.55,67.25,67.3,14200.0,65.4014,65.4596,65.1688,65.2173,14200.0
2010-10-04 11:55:00,67.3,67.4,66.55,66.62,86200.0,65.2173,65.3142,64.4905,64.5583,86200.0
2010-10-04 12:00:00,66.64,66.85,66.35,66.48,44900.0,64.5777,64.7812,64.2967,64.4227,44900.0
2010-10-04 12:05:00,66.47,66.61,66.0,66.0,57600.0,64.413,64.5487,63.9575,63.9575,57600.0
2010-10-04 12:10:00,65.99,66.61,65.88,66.49,37200.0,63.9478,64.5487,63.8412,64.4324,37200.0
2010-10-04 12:15:00,66.46,66.81,66.34,66.79,12800.0,64.4033,64.7425,64.287,64.7231,12800.0
2010-10-04 12:20:00,66.9,66.92,66.36,66.45,24400.0,64.8297,64.8491,64.3064,64.3936,24400.0
2010-10-04 12:25:00,66.49,66.55,66.35,66.43,38100.0,64.4324,64.4905,64.2967,64.3742,38100.0
2010-10-04 12:30:00,66.46,66.63,66.4,66.44,21400.0,64.4033,64.568,64.3452,64.3839,21400.0
2010-10-04 12:35:00,66.44,66.44,66.02,66.08,40400.0,64.3839,64.3839,63.9769,64.0351,40400.0
2010-10-04 12:40:00,66.09,66.09,65.65,65.9,37100.0,64.0447,64.0447,63.6184,63.8606,37100.0
2010-10-04 12:45:00,65.87,66.24,65.86,66.15,42200.0,63.8316,64.1901,63.8219,64.1029,42200.0
2010-10-04 12:50:00,66.15,66.22,65.92,65.95,19600.0,64.1029,64.1707,63.88,63.9091,19600.0
2010-10-04 12:55:00,65.97,65.99,65.7,65.78,28500.0,63.9285,63.9478,63.6668,63.7443,28500.0
2010-10-04 13:00:00,65.88,66.1,65.82,66.1,22400.0,63.8412,64.0544,63.7831,64.0544,22400.0
2010-10-04 13:05:00,66.07,66.13,65.86,65.9,14600.0,64.0254,64.0835,63.8219,63.8606,14600.0
2010-10-04 13:10:00,65.86,66.17,65.79,66.1,15700.0,63.8219,64.1223,63.754,64.0544,15700.0
2010-10-04 13:15:00,66.06,66.57,66.05,66.4,22900.0,64.0157,64.5099,64.006,64.3452,22900.0
2010-10-04 13:20:00,66.33,66.88,66.32,66.88,17000.0,64.2773,64.8103,64.2676,64.8103,17000.0
2010-10-04 13:25:00,66.86,67.14,66.64,67.14,19600.0,64.7909,65.0623,64.5777,65.0623,19600.0
2010-10-04 13:30:00,67.14,67.16,66.85,66.86,31100.0,65.0623,65.0816,64.7812,64.7909,31100.0
2010-10-04 13:35:00,66.86,66.92,66.7,66.7,22300.0,64.7909,64.8491,64.6359,64.6359,22300.0
2010-10-04 13:40:00,66.77,67.09,66.75,67.03,13000.0,64.7037,65.0138,64.6843,64.9557,13000.0
2010-10-04 13:45:00,67.02,67.28,66.95,67.13,9600.0,64.946,65.1979,64.8781,65.0526,9600.0
2010-10-04 13:50:00,67.07,67.35,67.07,67.31,12300.0,64.9944,65.2658,64.9944,65.227,12300.0
2010-10-04 13:55:00,67.31,67.37,67.2,67.37,18500.0,65.227,65.2851,65.1204,65.2851,18500.0
2010-10-04 14:00:00,67.37,67.67,67.26,67.32,23100.0,65.2851,65.5759,65.1785,65.2367,23100.0
2010-10-04 14:05:00,67.4,67.45,67.15,67.45,11500.0,65.3142,65.3627,65.0719,65.3627,11500.0
2010-10-04 14:10:00,67.46,67.46,67.15,67.15,20600.0,65.3723,65.3723,65.0719,65.0719,20600.0
2010-10-04 14:15:00,67.21,67.21,66.81,66.98,25500.0,65.1301,65.1301,64.7425,64.9072,25500.0
2010-10-04 14:20:00,66.99,67.27,66.91,67.12,31600.0,64.9169,65.1882,64.8394,65.0429,31600.0
2010-10-04 14:25:00,67.16,67.2,66.93,67.01,18500.0,65.0816,65.1204,64.8588,64.9363,18500.0
2010-10-04 14:30:00,66.89,66.96,66.7,66.73,12300.0,64.82,64.8878,64.6359,64.6649,12300.0
2010-10-04 14:35:00,66.71,67.01,66.7,66.95,15400.0,64.6456,64.9363,64.6359,64.8781,15400.0
2010-10-04 14:40:00,66.99,67.17,66.96,67.08,10800.0,64.9169,65.0913,64.8878,65.0041,10800.0
2010-10-04 14:45:00,67.06,67.2,67.02,67.12,11900.0,64.9847,65.1204,64.946,65.0429,11900.0
2010-10-04 14:50:00,67.13,67.3,67.1,67.2,12300.0,65.0526,65.2173,65.0235,65.1204,12300.0
2010-10-04 14:55:00,67.22,67.28,67.0,67.07,11300.0,65.1398,65.1979,64.9266,64.9944,11300.0
2010-10-04 15:00:00,67.04,67.53,66.87,67.41,17600.0,64.9653,65.4402,64.8006,65.3239,17600.0
2010-10-04 15:05:00,67.34,67.52,67.33,67.51,25000.0,65.2561,65.4305,65.2464,65.4208,25000.0
2010-10-04 15:10:00,67.49,67.66,67.41,67.49,16400.0,65.4014,65.5662,65.3239,65.4014,16400.0
2010-10-04 15:15:00,67.47,67.53,67.17,67.26,17200.0,65.382,65.4402,65.0913,65.1785,17200.0
2010-10-04 15:20:00,67.33,67.55,67.29,67.52,15100.0,65.2464,65.4596,65.2076,65.4305,15100.0
2010-10-04 15:25:00,67.5,67.71,67.29,67.3,16100.0,65.4111,65.6146,65.2076,65.2173,16100.0
2010-10-04 15:30:00,67.35,67.47,67.3,67.33,22200.0,65.2658,65.382,65.2173,65.2464,22200.0
2010-10-04 15:35:00,67.32,67.51,67.29,67.42,21900.0,65.2367,65.4208,65.2076,65.3336,21900.0
2010-10-04 15:40:00,67.38,67.72,67.37,67.44,36500.0,65.2948,65.6243,65.2851,65.353,36500.0
2010-10-04 15:45:00,67.45,67.61,67.05,67.18,38100.0,65.3627,65.5177,64.975,65.101,38100.0
2010-10-04 15:50:00,67.09,67.23,66.68,67.0,60800.0,65.0138,65.1495,64.6165,64.9266,60800.0
2010-10-04 15:55:00,67.0,67.03,66.5,66.76,68200.0,64.9266,64.9557,64.4421,64.694,68200.0
2010-10-05 09:30:00,67.16,67.5,67.02,67.34,28800.0,65.0816,65.4111,64.946,65.2561,28800.0
2010-10-05 09:35:00,67.28,67.45,67.2,67.38,39200.0,65.1979,65.3627,65.1204,65.2948,39200.0
2010-10-05 09:40:00,67.45,68.4,67.42,68.37,41800.0,65.3627,66.2833,65.3336,66.2542,41800.0
2010-10-05 09:45:00,68.36,68.72,68.33,68.51,43100.0,66.2445,66.5934,66.2154,66.3899,43100.0
2010-10-05 09:50:00,68.5,68.69,68.17,68.32,21000.0,66.3802,66.5643,66.0604,66.2057,21000.0
2010-10-05 09:55:00,68.29,68.35,68.0,68.04,13900.0,66.1767,66.2348,65.8956,65.9344,13900.0
2010-10-05 10:00:00,68.0,68.6,67.83,68.3,29300.0,65.8956,66.4771,65.7309,66.1864,29300.0
2010-10-05 10:05:00,68.34,68.49,68.0,68.05,18500.0,66.2251,66.3705,65.8956,65.9441,18500.0
2010-10-05 10:10:00,68.01,68.25,67.83,67.94,26700.0,65.9053,66.1379,65.7309,65.8375,26700.0
2010-10-05 10:15:00,67.92,68.11,67.72,68.0,8400.0,65.8181,66.0022,65.6243,65.8956,8400.0
2010-10-05 10:20:00,68.08,68.17,67.85,68.0,9000.0,65.9732,66.0604,65.7503,65.8956,9000.0
2010-10-05 10:25:00,68.0,68.08,67.81,67.89,34700.0,65.8956,65.9732,65.7115,65.789,34700.0
2010-10-05 10:30:00,67.91,67.91,67.78,67.82,14700.0,65.8084,65.8084,65.6824,65.7212,14700.0
2010-10-05 10:35:00,67.79,68.01,67.74,67.89,9500.0,65.6921,65.9053,65.6437,65.789,9500.0
2010-10-05 10:40:00,67.89,67.96,67.75,67.9,9000.0,65.789,65.8569,65.6534,65.7987,9000.0
2010-10-05 10:45:00,67.9,68.11,67.83,67.93,16700.0,65.7987,66.0022,65.7309,65.8278,16700.0
2010-10-05 10:50:00,67.93,68.1,67.93,68.02,20900.0,65.8278,65.9925,65.8278,65.915,20900.0
2010-10-05 10:55:00,68.04,68.15,67.97,68.06,12700.0,65.9344,66.041,65.8666,65.9538,12700.0
2010-10-05 11:00:00,68.07,68.18,68.04,68.13,6700.0,65.9635,66.0701,65.9344,66.0216,6700.0
2010-10-05 11:05:00,68.11,68.11,67.96,68.04,13200.0,66.0022,66.0022,65.8569,65.9344,13200.0
2010-10-05 11:10:00,68.03,68.11,67.96,68.07,13000.0,65.9247,66.0022,65.8569,65.9635,13000.0
2010-10-05 11:15:00,68.08,68.14,68.01,68.09,8100.0,65.9732,66.0313,65.9053,65.9829,8100.0
2010-10-05 11:20:00,68.02,68.09,67.85,67.94,12700.0,65.915,65.9829,65.7503,65.8375,12700.0
2010-10-05 11:25:00,67.94,68.0,67.9,67.93,2500.0,65.8375,65.8956,65.7987,65.8278,2500.0
2010-10-05 11:30:00,67.93,68.09,67.93,68.05,5700.0,65.8278,65.9829,65.8278,65.9441,5700.0
2010-10-05 11:35:00,68.0,68.1,67.97,68.07,6700.0,65.8956,65.9925,65.8666,65.9635,6700.0
2010-10-05 11:40:00,68.1,68.29,68.1,68.24,5400.0,65.9925,66.1767,65.9925,66.1282,5400.0
2010-10-05 11:45:00,68.22,68.27,68.05,68.13,6400.0,66.1088,66.1573,65.9441,66.0216,6400.0
2010-10-05 11:50:00,68.13,68.24,68.12,68.13,5000.0,66.0216,66.1282,66.0119,66.0216,5000.0
2010-10-05 11:55:00,68.11,68.12,67.96,67.96,6700.0,66.0022,66.0119,65.8569,65.8569,6700.0
2010-10-05 12:00:00,68.0,68.06,67.91,67.98,5300.0,65.8956,65.9538,65.8084,65.8763,5300.0
2010-10-05 12:05:00,67.98,68.16,67.98,68.09,6300.0,65.8763,66.0507,65.8763,65.9829,6300.0
2010-10-05 12:10:00,68.02,68.25,68.02,68.25,5400.0,65.915,66.1379,65.915,66.1379,5400.0
2010-10-05 12:15:00,68.25,68.29,68.23,68.29,5800.0,66.1379,66.1767,66.1185,66.1767,5800.0
2010-10-05 12:20:00,68.28,68.43,68.28,68.38,13600.0,66.167,66.3123,66.167,66.2639,13600.0
2010-10-05 12:25:00,68.38,68.48,68.38,68.45,8800.0,66.2639,66.3608,66.2639,66.3317,8800.0
2010-10-05 12:30:00,68.45,68.5,68.4,68.47,8700.0,66.3317,66.3802,66.2833,66.3511,8700.0
2010-10-05 12:35:00,68.47,68.47,68.38,68.38,17800.0,66.3511,66.3511,66.2639,66.2639,17800.0
2010-10-05 12:40:00,68.38,68.49,68.26,68.27,34500.0,66.2639,66.3705,66.1476,66.1573,34500.0
2010-10-05 12:45:00,68.3,68.34,68.16,68.18,5700.0,66.1864,66.2251,66.0507,66.0701,5700.0
2010-10-05 12:50:00,68.21,68.25,68.1,68.14,11800.0,66.0991,66.1379,65.9925,66.0313,11800.0
2010-10-05 12:55:00,68.14,68.3,68.13,68.28,16000.0,66.0313,66.1864,66.0216,66.167,16000.0
2010-10-05 13:00:00,68.29,68.39,68.27,68.37,5200.0,66.1767,66.2736,66.1573,66.2542,5200.0
2010-10-05 13:05:00,68.32,68.37,68.27,68.32,8800.0,66.2057,66.2542,66.1573,66.2057,8800.0
2010-10-05 13:10:00,68.32,68.38,68.32,68.38,2800.0,66.2057,66.2639,66.2057,66.2639,2800.0
2010-10-05 13:15:00,68.35,68.36,68.29,68.3,12600.0,66.2348,66.2445,66.1767,66.1864,12600.0
2010-10-05 13:20:00,68.22,68.23,68.13,68.19,10900.0,66.1088,66.1185,66.0216,66.0798,10900.0
2010-10-05 13:25:00,68.19,68.2,68.14,68.19,13700.0,66.0798,66.0894,66.0313,66.0798,13700.0
2010-10-05 13:30:00,68.18,68.22,68.12,68.19,2700.0,66.0701,66.1088,66.0119,66.0798,2700.0
2010-10-05 13:35:00,68.18,68.22,68.13,68.16,5800.0,66.0701,66.1088,66.0216,66.0507,5800.0
2010-10-05 13:40:00,68.12,68.19,68.0,68.19,12800.0,66.0119,66.0798,65.8956,66.0798,12800.0
2010-10-05 13:45:00,68.18,68.19,68.14,68.14,3200.0,66.0701,66.0798,66.0313,66.0313,3200.0
2010-10-05 13:50:00,68.14,68.17,68.09,68.14,6700.0,66.0313,66.0604,65.9829,66.0313,6700.0
2010-10-05 13:55:00,68.16,68.24,68.14,68.24,12800.0,66.0507,66.1282,66.0313,66.1282,12800.0
2010-10-05 14:00:00,68.21,68.25,68.19,68.21,8800.0,66.0991,66.1379,66.0798,66.0991,8800.0
2010-10-05 14:05:00,68.21,68.23,68.15,68.16,6000.0,66.0991,66.1185,66.041,66.0507,6000.0
2010-10-05 14:10:00,68.15,68.15,68.01,68.09,4300.0,66.041,66.041,65.9053,65.9829,4300.0
2010-10-05 14:15:00,68.09,68.11,68.06,68.09,3400.0,65.9829,66.0022,65.9538,65.9829,3400.0
2010-10-05 14:20:00,68.07,68.15,67.98,68.0,11000.0,65.9635,66.041,65.8763,65.8956,11000.0
2010-10-05 14:25:00,68.01,68.22,68.0,68.19,14900.0,65.9053,66.1088,65.8956,66.0798,14900.0
2010-10-05 14:30:00,68.2,68.25,68.02,68.13,9600.0,66.0894,66.1379,65.915,66.0216,9600.0
2010-10-05 14:35:00,68.16,68.27,68.1,68.19,23600.0,66.0507,66.1573,65.9925,66.0798,23600.0
2010-10-05 14:40:00,68.16,68.27,68.16,68.24,11500.0,66.0507,66.1573,66.0507,66.1282,11500.0
2010-10-05 14:45:00,68.25,68.34,68.21,68.22,7600.0,66.1379,66.2251,66.0991,66.1088,7600.0
2010-10-05 14:50:00,68.2,68.24,68.1,68.1,5400.0,66.0894,66.1282,65.9925,65.9925,5400.0
2010-10-05 14:55:00,68.18,68.44,68.18,68.37,17300.0,66.0701,66.322,66.0701,66.2542,17300.0
2010-10-05 15:00:00,68.33,68.37,68.28,68.31,13600.0,66.2154,66.2542,66.167,66.196,13600.0
2010-10-05 15:05:00,68.34,68.42,68.3,68.35,28800.0,66.2251,66.3026,66.1864,66.2348,28800.0
2010-10-05 15:10:00,68.37,68.75,68.37,68.75,49800.0,66.2542,66.6224,66.2542,66.6224,49800.0
2010-10-05 15:15:00,68.74,69.0,68.71,69.0,47600.0,66.6127,66.8647,66.5837,66.8647,47600.0
2010-10-05 15:20:00,68.97,69.21,68.94,69.0,35000.0,66.8356,67.0682,66.8065,66.8647,35000.0
2010-10-05 15:25:00,68.96,68.97,68.72,68.9,19700.0,66.8259,66.8356,66.5934,66.7678,19700.0
2010-10-05 15:30:00,68.9,69.0,68.68,68.69,48300.0,66.7678,66.8647,66.5546,66.5643,48300.0
2010-10-05 15:35:00,68.73,68.85,68.6,68.6,23700.0,66.603,66.7193,66.4771,66.4771,23700.0
2010-10-05 15:40:00,68.57,68.57,68.4,68.46,14700.0,66.448,66.448,66.2833,66.3414,14700.0
2010-10-05 15:45:00,68.55,68.55,68.33,68.36,29700.0,66.4286,66.4286,66.2154,66.2445,29700.0
2010-10-05 15:50:00,68.37,68.5,68.22,68.22,31800.0,66.2542,66.3802,66.1088,66.1088,31800.0
2010-10-05 15:55:00,68.21,68.31,67.93,68.1,43200.0,66.0991,66.196,65.8278,65.9925,43200.0
2010-10-06 09:30:00,68.89,68.89,68.52,68.79,24200.0,66.7581,66.7581,66.3995,66.6612,24200.0
2010-10-06 09:35:00,68.74,68.74,67.95,67.95,15800.0,66.6127,66.6127,65.8472,65.8472,15800.0
2010-10-06 09:40:00,68.02,68.14,67.67,67.8,9600.0,65.915,66.0313,65.5759,65.7018,9600.0
2010-10-06 09:45:00,67.8,67.8,67.34,67.66,26100.0,65.7018,65.7018,65.2561,65.5662,26100.0
2010-10-06 09:50:00,67.74,67.8,67.64,67.73,12000.0,65.6437,65.7018,65.5468,65.634,12000.0
2010-10-06 09:55:00,67.74,67.82,67.5,67.56,11900.0,65.6437,65.7212,65.4111,65.4693,11900.0
2010-10-06 10:00:00,67.6,68.01,67.54,67.98,14400.0,65.508,65.9053,65.4499,65.8763,14400.0
2010-10-06 10:05:00,67.94,68.03,67.87,67.92,9400.0,65.8375,65.9247,65.7697,65.8181,9400.0
2010-10-06 10:10:00,67.89,67.94,67.76,67.76,3000.0,65.789,65.8375,65.6631,65.6631,3000.0
2010-10-06 10:15:00,67.76,67.76,67.36,67.42,6900.0,65.6631,65.6631,65.2754,65.3336,6900.0
2010-10-06 10:20:00,67.39,67.45,66.62,66.7,24400.0,65.3045,65.3627,64.5583,64.6359,24400.0
2010-10-06 10:25:00,66.66,66.72,66.25,66.68,21400.0,64.5971,64.6553,64.1998,64.6165,21400.0
2010-10-06 10:30:00,66.69,66.77,66.56,66.63,10100.0,64.6262,64.7037,64.5002,64.568,10100.0
2010-10-06 10:35:00,66.64,66.65,65.66,65.83,25700.0,64.5777,64.5874,63.6281,63.7928,25700.0
2010-10-06 10:40:00,65.85,66.61,65.8,66.35,16200.0,63.8122,64.5487,63.7637,64.2967,16200.0
2010-10-06 10:45:00,66.28,66.44,66.07,66.34,36400.0,64.2289,64.3839,64.0254,64.287,36400.0
2010-10-06 10:50:00,66.34,66.41,66.24,66.24,23500.0,64.287,64.3548,64.1901,64.1901,23500.0
2010-10-06 10:55:00,66.27,66.43,66.11,66.11,8400.0,64.2192,64.3742,64.0641,64.0641,8400.0
2010-10-06 11:00:00,66.14,66.24,66.12,66.13,4400.0,64.0932,64.1901,64.0738,64.0835,4400.0
2010-10-06 11:05:00,66.14,66.17,65.7,66.0,37700.0,64.0932,64.1223,63.6668,63.9575,37700.0
2010-10-06 11:10:00,65.97,66.04,65.9,65.93,11100.0,63.9285,63.9963,63.8606,63.8897,11100.0
2010-10-06 11:15:00,65.93,65.95,65.75,65.8,6100.0,63.8897,63.9091,63.7153,63.7637,6100.0
2010-10-06 11:20:00,65.76,66.0,65.76,65.96,15500.0,63.725,63.9575,63.725,63.9188,15500.0
2010-10-06 11:25:00,65.99,66.1,65.83,66.04,12400.0,63.9478,64.0544,63.7928,63.9963,12400.0
2010-10-06 11:30:00,66.04,66.3,65.95,66.3,11000.0,63.9963,64.2482,63.9091,64.2482,11000.0
2010-10-06 11:35:00,66.21,66.35,66.2,66.21,8500.0,64.161,64.2967,64.1513,64.161,8500.0
2010-10-06 11:40:00,66.25,66.32,65.36,65.37,36700.0,64.1998,64.2676,63.3373,63.347,36700.0
2010-10-06 11:45:00,65.42,65.5,64.24,64.69,107300.0,63.3955,63.473,62.252,62.6881,107300.0
2010-10-06 11:50:00,64.75,64.93,64.66,64.77,24800.0,62.7462,62.9206,62.659,62.7656,24800.0
2010-10-06 11:55:00,64.76,64.82,64.17,64.46,43300.0,62.7559,62.814,62.1842,62.4652,43300.0
2010-10-06 12:00:00,64.37,64.81,64.3,64.43,27300.0,62.378,62.8044,62.3101,62.4361,27300.0
2010-10-06 12:05:00,64.42,64.81,64.3,64.79,11900.0,62.4264,62.8044,62.3101,62.785,11900.0
2010-10-06 12:10:00,64.8,64.94,64.74,64.82,9900.0,62.7947,62.9303,62.7365,62.814,9900.0
2010-10-06 12:15:00,64.86,64.9,64.55,64.6,9000.0,62.8528,62.8916,62.5524,62.6009,9000.0
2010-10-06 12:20:00,64.53,64.7,64.46,64.46,11000.0,62.533,62.6978,62.4652,62.4652,11000.0
2010-10-06 12:25:00,64.49,64.5,63.88,64.29,42500.0,62.4943,62.504,61.9031,62.3004,42500.0
2010-10-06 12:30:00,64.33,64.33,63.65,63.93,33200.0,62.3392,62.3392,61.6803,61.9516,33200.0
2010-10-06 12:35:00,63.91,64.02,63.87,63.91,28200.0,61.9322,62.0388,61.8934,61.9322,28200.0
2010-10-06 12:40:00,63.89,63.98,63.79,63.94,14600.0,61.9128,62.0,61.8159,61.9613,14600.0
2010-10-06 12:45:00,63.8,64.43,63.8,64.43,10500.0,61.8256,62.4361,61.8256,62.4361,10500.0
2010-10-06 12:50:00,64.43,64.58,64.26,64.26,9100.0,62.4361,62.5815,62.2714,62.2714,9100.0
2010-10-06 12:55:00,64.26,64.43,64.15,64.3,2700.0,62.2714,62.4361,62.1648,62.3101,2700.0
2010-10-06 13:00:00,64.23,64.27,64.05,64.12,8600.0,62.2423,62.2811,62.0679,62.1357,8600.0
2010-10-06 13:05:00,64.05,64.1,63.84,63.84,7900.0,62.0679,62.1163,61.8644,61.8644,7900.0
2010-10-06 13:10:00,63.8,63.89,63.72,63.89,6200.0,61.8256,61.9128,61.7481,61.9128,6200.0
2010-10-06 13:15:00,63.9,64.03,63.77,63.79,10300.0,61.9225,62.0485,61.7965,61.8159,10300.0
2010-10-06 13:20:00,63.79,63.84,63.69,63.78,9000.0,61.8159,61.8644,61.719,61.8062,9000.0
2010-10-06 13:25:00,63.78,64.0,63.78,63.97,13600.0,61.8062,62.0194,61.8062,61.9904,13600.0
2010-10-06 13:30:00,63.99,64.54,63.94,64.28,24400.0,62.0097,62.5427,61.9613,62.2908,24400.0
2010-10-06 13:35:00,64.28,64.55,64.25,64.48,12500.0,62.2908,62.5524,62.2617,62.4846,12500.0
2010-10-06 13:40:00,64.53,64.53,64.4,64.46,5500.0,62.533,62.533,62.407,62.4652,5500.0
2010-10-06 13:45:00,64.41,64.41,64.29,64.36,3500.0,62.4167,62.4167,62.3004,62.3683,3500.0
2010-10-06 13:50:00,64.36,64.43,64.0,64.0,18600.0,62.3683,62.4361,62.0194,62.0194,18600.0
2010-10-06 13:55:00,64.11,64.34,64.0,64.34,18800.0,62.126,62.3489,62.0194,62.3489,18800.0
2010-10-06 14:00:00,64.45,64.73,64.37,64.37,7600.0,62.4555,62.7268,62.378,62.378,7600.0
2010-10-06 14:05:00,64.56,64.76,64.48,64.75,10800.0,62.5621,62.7559,62.4846,62.7462,10800.0
2010-10-06 14:10:00,64.75,64.75,64.46,64.46,18800.0,62.7462,62.7462,62.4652,62.4652,18800.0
2010-10-06 14:15:00,64.48,64.48,64.04,64.04,19700.0,62.4846,62.4846,62.0582,62.0582,19700.0
2010-10-06 14:20:00,64.1,64.1,63.89,63.98,18000.0,62.1163,62.1163,61.9128,62.0,18000.0
2010-10-06 14:25:00,63.99,64.13,63.91,63.99,11500.0,62.0097,62.1454,61.9322,62.0097,11500.0
2010-10-06 14:30:00,64.04,64.22,63.9,64.19,9700.0,62.0582,62.2326,61.9225,62.2035,9700.0
2010-10-06 14:35:00,64.21,64.33,64.14,64.21,7700.0,62.2229,62.3392,62.1551,62.2229,7700.0
2010-10-06 14:40:00,64.24,64.3,64.13,64.22,7800.0,62.252,62.3101,62.1454,62.2326,7800.0
2010-10-06 14:45:00,64.23,64.33,64.15,64.33,11600.0,62.2423,62.3392,62.1648,62.3392,11600.0
2010-10-06 14:50:00,64.3,64.31,64.13,64.26,11500.0,62.3101,62.3198,62.1454,62.2714,11500.0
2010-10-06 14:55:00,64.23,64.3,64.09,64.23,9900.0,62.2423,62.3101,62.1066,62.2423,9900.0
2010-10-06 15:00:00,64.22,64.33,64.2,64.2,13400.0,62.2326,62.3392,62.2132,62.2132,13400.0
2010-10-06 15:05:00,64.22,64.33,64.1,64.21,20800.0,62.2326,62.3392,62.1163,62.2229,20800.0
2010-10-06 15:10:00,64.22,64.25,64.09,64.2,17400.0,62.2326,62.2617,62.1066,62.2132,17400.0
2010-10-06 15:15:00,64.2,64.3,64.1,64.25,13300.0,62.2132,62.3101,62.1163,62.2617,13300.0
2010-10-06 15:20:00,64.28,64.28,63.98,64.0,17600.0,62.2908,62.2908,62.0,62.0194,17600.0
2010-10-06 15:25:00,64.02,64.18,63.94,63.99,14600.0,62.0388,62.1939,61.9613,62.0097,14600.0
2010-10-06 15:30:00,63.99,64.0,63.81,63.95,21500.0,62.0097,62.0194,61.8353,61.971,21500.0
2010-10-06 15:35:00,63.94,63.99,63.7,63.79,25100.0,61.9613,62.0097,61.7287,61.8159,25100.0
2010-10-06 15:40:00,63.82,64.2,63.82,64.2,22400.0,61.845,62.2132,61.845,62.2132,22400.0
2010-10-06 15:45:00,64.19,64.45,64.17,64.34,40200.0,62.2035,62.4555,62.1842,62.3489,40200.0
2010-10-06 15:50:00,64.41,64.47,64.15,64.2,38500.0,62.4167,62.4749,62.1648,62.2132,38500.0
2010-10-06 15:55:00,64.15,64.3,64.04,64.3,73400.0,62.1648,62.3101,62.0582,62.3101,73400.0
2010-10-07 09:30:00,64.2,64.5,63.0,63.39,64600.0,62.2132,62.504,61.0504,61.4283,64600.0
2010-10-07 09:35:00,63.39,63.57,63.0,63.32,51300.0,61.4283,61.6027,61.0504,61.3605,51300.0
2010-10-07 09:40:00,63.33,63.91,63.25,63.72,29100.0,61.3702,61.9322,61.2926,61.7481,29100.0
2010-10-07 09:45:00,63.72,63.8,63.35,63.56,18900.0,61.7481,61.8256,61.3895,61.593,18900.0
2010-10-07 09:50:00,63.52,64.07,63.37,63.82,22300.0,61.5543,62.0873,61.4089,61.845,22300.0
2010-10-07 09:55:00,63.82,63.94,63.61,63.61,18100.0,61.845,61.9613,61.6415,61.6415,18100.0
2010-10-07 10:00:00,63.56,63.61,63.1,63.33,26300.0,61.593,61.6415,61.1473,61.3702,26300.0
2010-10-07 10:05:00,63.37,63.47,63.03,63.35,61000.0,61.4089,61.5058,61.0794,61.3895,61000.0
2010-10-07 10:10:00,63.37,63.43,63.05,63.1,29600.0,61.4089,61.4671,61.0988,61.1473,29600.0
2010-10-07 10:15:00,63.1,63.91,63.05,63.91,37000.0,61.1473,61.9322,61.0988,61.9322,37000.0
2010-10-07 10:20:00,63.91,64.49,63.85,64.45,12500.0,61.9322,62.4943,61.8741,62.4555,12500.0
2010-10-07 10:25:00,64.36,64.96,64.36,64.96,17700.0,62.3683,62.9497,62.3683,62.9497,17700.0
2010-10-07 10:30:00,64.92,65.39,64.83,65.28,25200.0,62.911,63.3664,62.8237,63.2598,25200.0
2010-10-07 10:35:00,65.27,65.3,65.12,65.21,10800.0,63.2501,63.2792,63.1048,63.192,10800.0
2010-10-07 10:40:00,65.16,65.25,64.81,64.87,10200.0,63.1435,63.2307,62.8044,62.8625,10200.0
2010-10-07 10:45:00,64.87,64.91,63.69,64.29,71000.0,62.8625,62.9013,61.719,62.3004,71000.0
2010-10-07 10:50:00,64.26,64.45,64.19,64.32,6200.0,62.2714,62.4555,62.2035,62.3295,6200.0
2010-10-07 10:55:00,64.28,64.39,64.21,64.24,7800.0,62.2908,62.3974,62.2229,62.252,7800.0
2010-10-07 11:00:00,64.24,64.25,63.83,64.23,7100.0,62.252,62.2617,61.8547,62.2423,7100.0
2010-10-07 11:05:00,64.23,64.35,64.15,64.3,5400.0,62.2423,62.3586,62.1648,62.3101,5400.0
2010-10-07 11:10:00,64.25,64.25,64.16,64.16,2500.0,62.2617,62.2617,62.1745,62.1745,2500.0
2010-10-07 11:15:00,64.23,64.25,64.05,64.12,8000.0,62.2423,62.2617,62.0679,62.1357,8000.0
2010-10-07 11:20:00,64.05,64.33,64.01,64.29,3700.0,62.0679,62.3392,62.0291,62.3004,3700.0
2010-10-07 11:25:00,64.35,64.52,64.07,64.2,7600.0,62.3586,62.5233,62.0873,62.2132,7600.0
2010-10-07 11:30:00,64.31,64.71,64.31,64.58,3800.0,62.3198,62.7075,62.3198,62.5815,3800.0
2010-10-07 11:35:00,64.5,64.64,64.49,64.54,2600.0,62.504,62.6396,62.4943,62.5427,2600.0
2010-10-07 11:40:00,64.46,64.55,64.43,64.43,3000.0,62.4652,62.5524,62.4361,62.4361,3000.0
2010-10-07 11:45:00,64.4,64.4,64.31,64.31,1300.0,62.407,62.407,62.3198,62.3198,1300.0
2010-10-07 11:50:00,64.4,64.41,64.31,64.37,3100.0,62.407,62.4167,62.3198,62.378,3100.0
2010-10-07 11:55:00,64.37,64.59,64.37,64.53,2700.0,62.378,62.5912,62.378,62.533,2700.0
2010-10-07 12:00:00,64.47,64.47,64.29,64.34,3600.0,62.4749,62.4749,62.3004,62.3489,3600.0
2010-10-07 12:05:00,64.35,64.36,64.19,64.29,4500.0,62.3586,62.3683,62.2035,62.3004,4500.0
2010-10-07 12:10:00,64.27,64.31,64.13,64.25,2600.0,62.2811,62.3198,62.1454,62.2617,2600.0
2010-10-07 12:15:00,64.25,64.27,63.88,63.89,11200.0,62.2617,62.2811,61.9031,61.9128,11200.0
2010-10-07 12:20:00,63.94,63.99,63.8,63.8,5500.0,61.9613,62.0097,61.8256,61.8256,5500.0
2010-10-07 12:25:00,63.81,63.84,63.57,63.68,5700.0,61.8353,61.8644,61.6027,61.7093,5700.0
2010-10-07 12:30:00,63.68,63.73,63.37,63.4,7300.0,61.7093,61.7578,61.4089,61.438,7300.0
2010-10-07 12:35:00,63.4,63.62,63.3,63.52,10400.0,61.438,61.6512,61.3411,61.5543,10400.0
2010-10-07 12:40:00,63.68,63.68,63.53,63.59,1100.0,61.7093,61.7093,61.564,61.6221,1100.0
2010-10-07 12:45:00,63.62,63.68,63.48,63.48,6400.0,61.6512,61.7093,61.5155,61.5155,6400.0
2010-10-07 12:50:00,63.49,63.5,63.43,63.48,2500.0,61.5252,61.5349,61.4671,61.5155,2500.0
2010-10-07 12:55:00,63.39,63.41,63.22,63.3,6700.0,61.4283,61.4477,61.2636,61.3411,6700.0
2010-10-07 13:00:00,63.26,63.47,63.22,63.32,7700.0,61.3023,61.5058,61.2636,61.3605,7700.0
2010-10-07 13:05:00,63.41,63.74,63.4,63.74,5000.0,61.4477,61.7675,61.438,61.7675,5000.0
2010-10-07 13:10:00,63.77,63.96,63.77,63.86,1700.0,61.7965,61.9807,61.7965,61.8838,1700.0
2010-10-07 13:15:00,63.89,63.92,63.79,63.79,2600.0,61.9128,61.9419,61.8159,61.8159,2600.0
2010-10-07 13:20:00,63.83,63.83,63.75,63.75,3000.0,61.8547,61.8547,61.7772,61.7772,3000.0
2010-10-07 13:25:00,63.79,63.79,63.65,63.67,3000.0,61.8159,61.8159,61.6803,61.6996,3000.0
2010-10-07 13:30:00,63.71,63.88,63.71,63.82,7100.0,61.7384,61.9031,61.7384,61.845,7100.0
2010-10-07 13:35:00,63.86,63.86,63.67,63.81,2800.0,61.8838,61.8838,61.6996,61.8353,2800.0
2010-10-07 13:40:00,63.83,64.04,63.82,64.04,1100.0,61.8547,62.0582,61.845,62.0582,1100.0
2010-10-07 13:45:00,64.01,64.06,63.95,64.03,2600.0,62.0291,62.0776,61.971,62.0485,2600.0
2010-10-07 13:50:00,64.08,64.1,63.96,64.04,4300.0,62.0969,62.1163,61.9807,62.0582,4300.0
2010-10-07 13:55:00,64.03,64.27,64.03,64.24,9300.0,62.0485,62.2811,62.0485,62.252,9300.0
2010-10-07 14:00:00,64.14,64.24,64.1,64.2,3400.0,62.1551,62.252,62.1163,62.2132,3400.0
2010-10-07 14:05:00,64.19,64.25,64.05,64.18,23900.0,62.2035,62.2617,62.0679,62.1939,23900.0
2010-10-07 14:10:00,64.17,64.51,64.16,64.47,7600.0,62.1842,62.5136,62.1745,62.4749,7600.0
2010-10-07 14:15:00,64.51,64.55,64.4,64.4,4200.0,62.5136,62.5524,62.407,62.407,4200.0
2010-10-07 14:20:00,64.4,64.54,64.4,64.47,3300.0,62.407,62.5427,62.407,62.4749,3300.0
2010-10-07 14:25:00,64.49,64.55,64.4,64.41,4500.0,62.4943,62.5524,62.407,62.4167,4500.0
2010-10-07 14:30:00,64.4,64.44,64.33,64.44,3700.0,62.407,62.4458,62.3392,62.4458,3700.0
2010-10-07 14:35:00,64.4,64.54,64.36,64.47,2600.0,62.407,62.5427,62.3683,62.4749,2600.0
2010-10-07 14:40:00,64.46,64.5,64.34,64.41,4100.0,62.4652,62.504,62.3489,62.4167,4100.0
2010-10-07 14:45:00,64.46,64.5,64.42,64.5,6000.0,62.4652,62.504,62.4264,62.504,6000.0
2010-10-07 14:50:00,64.48,64.51,64.43,64.49,7200.0,62.4846,62.5136,62.4361,62.4943,7200.0
2010-10-07 14:55:00,64.49,64.62,64.4,64.51,3800.0,62.4943,62.6202,62.407,62.5136,3800.0
2010-10-07 15:00:00,64.59,64.66,64.51,64.51,4700.0,62.5912,62.659,62.5136,62.5136,4700.0
2010-10-07 15:05:00,64.51,64.67,64.51,64.58,2800.0,62.5136,62.6687,62.5136,62.5815,2800.0
2010-10-07 15:10:00,64.61,64.7,64.56,64.62,5200.0,62.6105,62.6978,62.5621,62.6202,5200.0
2010-10-07 15:15:00,64.65,64.81,64.61,64.74,8900.0,62.6493,62.8044,62.6105,62.7365,8900.0
2010-10-07 15:20:00,64.74,64.84,64.64,64.84,13300.0,62.7365,62.8334,62.6396,62.8334,13300.0
2010-10-07 15:25:00,64.75,64.89,64.67,64.67,9300.0,62.7462,62.8819,62.6687,62.6687,9300.0
2010-10-07 15:30:00,64.67,64.73,64.5,64.54,9200.0,62.6687,62.7268,62.504,62.5427,9200.0
2010-10-07 15:35:00,64.56,64.82,64.51,64.8,5600.0,62.5621,62.814,62.5136,62.7947,5600.0
2010-10-07 15:40:00,64.81,64.86,64.66,64.66,13300.0,62.8044,62.8528,62.659,62.659,13300.0
2010-10-07 15:45:00,64.64,64.68,64.47,64.52,10300.0,62.6396,62.6784,62.4749,62.5233,10300.0
2010-10-07 15:50:00,64.5,64.61,64.39,64.45,18100.0,62.504,62.6105,62.3974,62.4555,18100.0
2010-10-07 15:55:00,64.45,64.53,64.4,64.5,9000.0,62.4555,62.533,62.407,62.504,9000.0
2010-10-08 09:30:00,64.98,65.1,64.45,64.47,19600.0,62.9691,63.0854,62.4555,62.4749,19600.0
2010-10-08 09:35:00,64.61,64.71,64.0,64.05,26600.0,62.6105,62.7075,62.0194,62.0679,26600.0
2010-10-08 09:40:00,64.06,64.29,63.91,64.08,30400.0,62.0776,62.3004,61.9322,62.0969,30400.0
2010-10-08 09:45:00,64.0,64.27,63.67,63.78,24100.0,62.0194,62.2811,61.6996,61.8062,24100.0
2010-10-08 09:50:00,63.76,64.04,63.69,64.0,11200.0,61.7869,62.0582,61.719,62.0194,11200.0
2010-10-08 09:55:00,64.09,64.28,63.95,64.28,4400.0,62.1066,62.2908,61.971,62.2908,4400.0
2010-10-08 10:00:00,64.32,64.32,63.99,64.21,5500.0,62.3295,62.3295,62.0097,62.2229,5500.0
2010-10-08 10:05:00,64.29,64.37,64.2,64.36,20500.0,62.3004,62.378,62.2132,62.3683,20500.0
2010-10-08 10:10:00,64.35,64.65,64.32,64.65,7800.0,62.3586,62.6493,62.3295,62.6493,7800.0
2010-10-08 10:15:00,64.64,64.71,64.58,64.63,12300.0,62.6396,62.7075,62.5815,62.6299,12300.0
2010-10-08 10:20:00,64.63,64.65,64.5,64.51,8100.0,62.6299,62.6493,62.504,62.5136,8100.0
2010-10-08 10:25:00,64.5,64.59,64.06,64.2,10000.0,62.504,62.5912,62.0776,62.2132,10000.0
2010-10-08 10:30:00,64.14,64.29,64.12,64.14,5200.0,62.1551,62.3004,62.1357,62.1551,5200.0
2010-10-08 10:35:00,64.21,64.35,64.16,64.3,12700.0,62.2229,62.3586,62.1745,62.3101,12700.0
2010-10-08 10:40:00,64.35,64.4,64.31,64.31,4500.0,62.3586,62.407,62.3198,62.3198,4500.0
2010-10-08 10:45:00,64.35,64.38,64.01,64.08,10600.0,62.3586,62.3877,62.0291,62.0969,10600.0
2010-10-08 10:50:00,64.1,64.2,64.06,64.2,4300.0,62.1163,62.2132,62.0776,62.2132,4300.0
2010-10-08 10:55:00,64.2,64.4,64.12,64.4,2700.0,62.2132,62.407,62.1357,62.407,2700.0
2010-10-08 11:00:00,64.44,64.44,64.28,64.39,4400.0,62.4458,62.4458,62.2908,62.3974,4400.0
2010-10-08 11:05:00,64.45,64.69,64.45,64.62,8400.0,62.4555,62.6881,62.4555,62.6202,8400.0
2010-10-08 11:10:00,64.61,64.68,64.58,64.65,2100.0,62.6105,62.6784,62.5815,62.6493,2100.0
2010-10-08 11:15:00,64.68,65.35,64.68,65.12,27800.0,62.6784,63.3276,62.6784,63.1048,27800.0
2010-10-08 11:20:00,65.15,65.49,65.15,65.49,5600.0,63.1338,63.4633,63.1338,63.4633,5600.0
2010-10-08 11:25:00,65.5,65.5,65.35,65.4,6600.0,63.473,63.473,63.3276,63.3761,6600.0
2010-10-08 11:30:00,65.36,65.52,65.36,65.51,5900.0,63.3373,63.4924,63.3373,63.4827,5900.0
2010-10-08 11:35:00,65.51,65.74,65.41,65.63,19400.0,63.4827,63.7056,63.3858,63.599,19400.0
2010-10-08 11:40:00,65.67,66.36,65.67,66.03,36400.0,63.6377,64.3064,63.6377,63.9866,36400.0
2010-10-08 11:45:00,66.02,66.17,65.94,66.0,17700.0,63.9769,64.1223,63.8994,63.9575,17700.0
2010-10-08 11:50:00,66.01,66.18,66.01,66.05,9600.0,63.9672,64.132,63.9672,64.006,9600.0
2010-10-08 11:55:00,66.05,66.09,65.89,65.92,10900.0,64.006,64.0447,63.8509,63.88,10900.0
2010-10-08 12:00:00,65.9,66.1,65.84,65.95,17800.0,63.8606,64.0544,63.8025,63.9091,17800.0
2010-10-08 12:05:00,65.99,66.17,65.84,66.17,14200.0,63.9478,64.1223,63.8025,64.1223,14200.0
2010-10-08 12:10:00,66.19,66.25,66.08,66.08,2100.0,64.1417,64.1998,64.0351,64.0351,2100.0
2010-10-08 12:15:00,66.01,66.06,65.95,65.96,5300.0,63.9672,64.0157,63.9091,63.9188,5300.0
2010-10-08 12:20:00,65.95,65.99,65.92,65.96,4300.0,63.9091,63.9478,63.88,63.9188,4300.0
2010-10-08 12:25:00,65.94,66.09,65.92,66.09,13500.0,63.8994,64.0447,63.88,64.0447,13500.0
2010-10-08 12:30:00,66.08,66.14,66.08,66.1,6300.0,64.0351,64.0932,64.0351,64.0544,6300.0
2010-10-08 12:35:00,66.1,66.21,66.09,66.19,4800.0,64.0544,64.161,64.0447,64.1417,4800.0
2010-10-08 12:40:00,66.2,66.5,66.19,66.5,10000.0,64.1513,64.4421,64.1417,64.4421,10000.0
2010-10-08 12:45:00,66.5,66.64,66.25,66.34,13600.0,64.4421,64.5777,64.1998,64.287,13600.0
2010-10-08 12:50:00,66.3,66.36,66.28,66.28,1700.0,64.2482,64.3064,64.2289,64.2289,1700.0
2010-10-08 12:55:00,66.26,66.28,66.15,66.27,3500.0,64.2095,64.2289,64.1029,64.2192,3500.0
2010-10-08 13:00:00,66.26,66.26,66.14,66.19,2600.0,64.2095,64.2095,64.0932,64.1417,2600.0
2010-10-08 13:05:00,66.18,66.19,66.14,66.17,3700.0,64.132,64.1417,64.0932,64.1223,3700.0
2010-10-08 13:10:00,66.14,66.24,66.14,66.19,2100.0,64.0932,64.1901,64.0932,64.1417,2100.0
2010-10-08 13:15:00,66.21,66.24,66.11,66.11,1900.0,64.161,64.1901,64.0641,64.0641,1900.0
2010-10-08 13:20:00,66.15,66.15,65.86,65.86,12300.0,64.1029,64.1029,63.8219,63.8219,12300.0
2010-10-08 13:25:00,65.85,65.85,65.75,65.76,15000.0,63.8122,63.8122,63.7153,63.725,15000.0
2010-10-08 13:30:00,65.78,65.78,65.6,65.61,4500.0,63.7443,63.7443,63.5699,63.5796,4500.0
2010-10-08 13:35:00,65.6,65.66,65.55,65.59,6700.0,63.5699,63.6281,63.5215,63.5602,6700.0
2010-10-08 13:40:00,65.62,65.63,65.22,65.22,11600.0,63.5893,63.599,63.2017,63.2017,11600.0
2010-10-08 13:45:00,65.31,65.37,65.2,65.28,4300.0,63.2889,63.347,63.1823,63.2598,4300.0
2010-10-08 13:50:00,65.29,65.56,65.2,65.56,8800.0,63.2695,63.5311,63.1823,63.5311,8800.0
2010-10-08 13:55:00,65.54,65.54,65.27,65.37,5100.0,63.5118,63.5118,63.2501,63.347,5100.0
2010-10-08 14:00:00,65.35,65.35,65.0,65.18,7400.0,63.3276,63.3276,62.9885,63.1629,7400.0
2010-10-08 14:05:00,65.18,65.63,65.13,65.37,14300.0,63.1629,63.599,63.1145,63.347,14300.0
2010-10-08 14:10:00,65.32,65.55,65.29,65.55,3700.0,63.2986,63.5215,63.2695,63.5215,3700.0
2010-10-08 14:15:00,65.55,65.65,65.53,65.53,4200.0,63.5215,63.6184,63.5021,63.5021,4200.0
2010-10-08 14:20:00,65.53,65.71,65.45,65.7,6100.0,63.5021,63.6765,63.4246,63.6668,6100.0
2010-10-08 14:25:00,65.66,65.71,65.62,65.71,2400.0,63.6281,63.6765,63.5893,63.6765,2400.0
2010-10-08 14:30:00,65.69,65.71,65.51,65.54,6900.0,63.6571,63.6765,63.4827,63.5118,6900.0
2010-10-08 14:35:00,65.57,65.6,65.56,65.56,5900.0,63.5408,63.5699,63.5311,63.5311,5900.0
2010-10-08 14:40:00,65.6,65.71,65.55,65.65,7100.0,63.5699,63.6765,63.5215,63.6184,7100.0
2010-10-08 14:45:00,65.67,65.7,65.55,65.63,7700.0,63.6377,63.6668,63.5215,63.599,7700.0
2010-10-08 14:50:00,65.6,65.6,65.4,65.41,10500.0,63.5699,63.5699,63.3761,63.3858,10500.0
2010-10-08 14:55:00,65.43,65.48,65.36,65.36,3400.0,63.4052,63.4536,63.3373,63.3373,3400.0
2010-10-08 15:00:00,65.43,65.51,65.39,65.4,5500.0,63.4052,63.4827,63.3664,63.3761,5500.0
2010-10-08 15:05:00,65.47,65.52,65.43,65.45,2100.0,63.4439,63.4924,63.4052,63.4246,2100.0
2010-10-08 15:10:00,65.49,65.58,65.4,65.45,5100.0,63.4633,63.5505,63.3761,63.4246,5100.0
2010-10-08 15:15:00,65.46,65.52,65.4,65.46,6700.0,63.4342,63.4924,63.3761,63.4342,6700.0
2010-10-08 15:20:00,65.46,65.58,65.42,65.46,14900.0,63.4342,63.5505,63.3955,63.4342,14900.0
2010-10-08 15:25:00,65.46,65.59,65.43,65.46,19000.0,63.4342,63.5602,63.4052,63.4342,19000.0
2010-10-08 15:30:00,65.46,65.52,65.44,65.5,16900.0,63.4342,63.4924,63.4149,63.473,16900.0
2010-10-08 15:35:00,65.51,65.83,65.5,65.72,18300.0,63.4827,63.7928,63.473,63.6862,18300.0
2010-10-08 15:40:00,65.76,65.81,65.72,65.73,9900.0,63.725,63.7734,63.6862,63.6959,9900.0
2010-10-08 15:45:00,65.72,65.72,65.49,65.49,14500.0,63.6862,63.6862,63.4633,63.4633,14500.0
2010-10-08 15:50:00,65.53,65.6,65.47,65.51,16100.0,63.5021,63.5699,63.4439,63.4827,16100.0
2010-10-08 15:55:00,65.51,65.59,65.33,65.33,25200.0,63.4827,63.5602,63.3083,63.3083,25200.0
2010-10-11 09:30:00,65.41,65.74,65.0,65.35,19200.0,63.3858,63.7056,62.9885,63.3276,19200.0
2010-10-11 09:35:00,65.32,65.54,65.2,65.54,5900.0,63.2986,63.5118,63.1823,63.5118,5900.0
2010-10-11 09:40:00,65.42,65.53,65.03,65.18,36800.0,63.3955,63.5021,63.0175,63.1629,36800.0
2010-10-11 09:45:00,65.14,65.36,64.8,65.18,30500.0,63.1241,63.3373,62.7947,63.1629,30500.0
2010-10-11 09:50:00,65.18,65.18,64.5,64.72,19900.0,63.1629,63.1629,62.504,62.7171,19900.0
2010-10-11 09:55:00,64.72,65.12,64.67,64.91,8000.0,62.7171,63.1048,62.6687,62.9013,8000.0
2010-10-11 10:00:00,64.96,65.25,64.96,65.17,6400.0,62.9497,63.2307,62.9497,63.1532,6400.0
2010-10-11 10:05:00,65.25,65.36,65.13,65.25,2300.0,63.2307,63.3373,63.1145,63.2307,2300.0
2010-10-11 10:10:00,65.31,65.33,65.17,65.24,9400.0,63.2889,63.3083,63.1532,63.2211,9400.0
2010-10-11 10:15:00,65.25,65.27,65.01,65.09,3200.0,63.2307,63.2501,62.9982,63.0757,3200.0
2010-10-11 10:20:00,65.11,65.19,65.05,65.05,5400.0,63.0951,63.1726,63.0369,63.0369,5400.0
2010-10-11 10:25:00,65.1,65.1,65.0,65.09,3000.0,63.0854,63.0854,62.9885,63.0757,3000.0
2010-10-11 10:30:00,65.13,65.13,65.09,65.09,4700.0,63.1145,63.1145,63.0757,63.0757,4700.0
2010-10-11 10:35:00,65.1,65.14,65.09,65.14,6300.0,63.0854,63.1241,63.0757,63.1241,6300.0
2010-10-11 10:40:00,65.15,65.23,65.09,65.09,2300.0,63.1338,63.2114,63.0757,63.0757,2300.0
2010-10-11 10:45:00,65.09,65.16,65.08,65.09,8400.0,63.0757,63.1435,63.066,63.0757,8400.0
2010-10-11 10:50:00,65.16,65.24,65.16,65.19,1000.0,63.1435,63.2211,63.1435,63.1726,1000.0
2010-10-11 10:55:00,65.2,65.2,65.11,65.15,1000.0,63.1823,63.1823,63.0951,63.1338,1000.0
2010-10-11 11:00:00,65.12,65.19,65.09,65.09,2600.0,63.1048,63.1726,63.0757,63.0757,2600.0
2010-10-11 11:05:00,65.09,65.23,65.09,65.17,4700.0,63.0757,63.2114,63.0757,63.1532,4700.0
2010-10-11 11:10:00,65.25,65.9,65.25,65.7,10000.0,63.2307,63.8606,63.2307,63.6668,10000.0
2010-10-11 11:15:00,65.64,65.65,65.33,65.54,14100.0,63.6087,63.6184,63.3083,63.5118,14100.0
2010-10-11 11:20:00,65.5,65.66,65.32,65.54,6100.0,63.473,63.6281,63.2986,63.5118,6100.0
2010-10-11 11:25:00,65.46,65.5,65.32,65.32,2300.0,63.4342,63.473,63.2986,63.2986,2300.0
2010-10-11 11:30:00,65.27,65.48,65.19,65.4,5300.0,63.2501,63.4536,63.1726,63.3761,5300.0
2010-10-11 11:35:00,65.39,65.48,65.23,65.23,2600.0,63.3664,63.4536,63.2114,63.2114,2600.0
2010-10-11 11:40:00,65.33,65.36,65.27,65.28,1300.0,63.3083,63.3373,63.2501,63.2598,1300.0
2010-10-11 11:45:00,65.28,65.4,65.22,65.33,1100.0,63.2598,63.3761,63.2017,63.3083,1100.0
2010-10-11 11:50:00,65.36,65.61,65.36,65.6,3600.0,63.3373,63.5796,63.3373,63.5699,3600.0
2010-10-11 11:55:00,65.48,65.61,65.48,65.61,2200.0,63.4536,63.5796,63.4536,63.5796,2200.0
2010-10-11 12:00:00,65.56,65.59,65.5,65.53,5300.0,63.5311,63.5602,63.473,63.5021,5300.0
2010-10-11 12:05:00,65.5,65.59,65.41,65.59,3300.0,63.473,63.5602,63.3858,63.5602,3300.0
2010-10-11 12:10:00,65.56,65.58,65.55,65.57,500.0,63.5311,63.5505,63.5215,63.5408,500.0
2010-10-11 12:15:00,65.58,65.63,65.5,65.51,3400.0,63.5505,63.599,63.473,63.4827,3400.0
2010-10-11 12:20:00,65.54,65.54,65.5,65.54,2100.0,63.5118,63.5118,63.473,63.5118,2100.0
2010-10-11 12:25:00,65.54,65.55,65.51,65.51,600.0,63.5118,63.5215,63.4827,63.4827,600.0
2010-10-11 12:30:00,65.48,65.49,65.42,65.49,2300.0,63.4536,63.4633,63.3955,63.4633,2300.0
2010-10-11 12:35:00,65.52,65.62,65.43,65.62,3600.0,63.4924,63.5893,63.4052,63.5893,3600.0
2010-10-11 12:40:00,65.56,65.56,65.55,65.55,300.0,63.5311,63.5311,63.5215,63.5215,300.0
2010-10-11 12:45:00,65.49,65.51,65.43,65.43,2100.0,63.4633,63.4827,63.4052,63.4052,2100.0
2010-10-11 12:50:00,65.44,65.5,65.42,65.46,1900.0,63.4149,63.473,63.3955,63.4342,1900.0
2010-10-11 12:55:00,65.43,65.47,65.37,65.38,1900.0,63.4052,63.4439,63.347,63.3567,1900.0
2010-10-11 13:00:00,65.38,65.52,65.38,65.51,2000.0,63.3567,63.4924,63.3567,63.4827,2000.0
2010-10-11 13:05:00,65.54,65.54,65.51,65.51,500.0,63.5118,63.5118,63.4827,63.4827,500.0
2010-10-11 13:10:00,65.5,65.55,65.46,65.5,3200.0,63.473,63.5215,63.4342,63.473,3200.0
2010-10-11 13:15:00,65.5,65.57,65.5,65.55,2200.0,63.473,63.5408,63.473,63.5215,2200.0
2010-10-11 13:20:00,65.56,65.57,65.55,65.57,1400.0,63.5311,63.5408,63.5215,63.5408,1400.0
2010-10-11 13:25:00,65.55,65.59,65.55,65.55,1900.0,63.5215,63.5602,63.5215,63.5215,1900.0
2010-10-11 13:30:00,65.58,65.62,65.55,65.57,3800.0,63.5505,63.5893,63.5215,63.5408,3800.0
2010-10-11 13:35:00,65.56,65.75,65.55,65.75,4200.0,63.5311,63.7153,63.5215,63.7153,4200.0
2010-10-11 13:40:00,65.74,65.79,65.68,65.73,1600.0,63.7056,63.754,63.6474,63.6959,1600.0
2010-10-11 13:45:00,65.72,65.95,65.7,65.94,10200.0,63.6862,63.9091,63.6668,63.8994,10200.0
2010-10-11 13:50:00,65.85,66.0,65.84,65.99,5800.0,63.8122,63.9575,63.8025,63.9478,5800.0
2010-10-11 13:55:00,65.99,65.99,65.93,65.99,6100.0,63.9478,63.9478,63.8897,63.9478,6100.0
2010-10-11 14:00:00,65.98,65.98,65.86,65.87,5100.0,63.9382,63.9382,63.8219,63.8316,5100.0
2010-10-11 14:05:00,65.88,65.88,65.75,65.8,3600.0,63.8412,63.8412,63.7153,63.7637,3600.0
2010-10-11 14:10:00,65.71,65.71,65.6,65.62,5500.0,63.6765,63.6765,63.5699,63.5893,5500.0
2010-10-11 14:15:00,65.6,65.72,65.57,65.57,2600.0,63.5699,63.6862,63.5408,63.5408,2600.0
2010-10-11 14:20:00,65.57,65.68,65.57,65.68,1400.0,63.5408,63.6474,63.5408,63.6474,1400.0
2010-10-11 14:25:00,65.76,65.81,65.69,65.69,4600.0,63.725,63.7734,63.6571,63.6571,4600.0
2010-10-11 14:30:00,65.7,65.74,65.63,65.73,3200.0,63.6668,63.7056,63.599,63.6959,3200.0
2010-10-11 14:35:00,65.73,65.75,65.66,65.72,2700.0,63.6959,63.7153,63.6281,63.6862,2700.0
2010-10-11 14:40:00,65.67,65.71,65.51,65.51,4100.0,63.6377,63.6765,63.4827,63.4827,4100.0
2010-10-11 14:45:00,65.51,65.56,65.32,65.32,5400.0,63.4827,63.5311,63.2986,63.2986,5400.0
2010-10-11 14:50:00,65.35,65.35,65.25,65.28,7800.0,63.3276,63.3276,63.2307,63.2598,7800.0
2010-10-11 14:55:00,65.25,65.27,65.09,65.11,6100.0,63.2307,63.2501,63.0757,63.0951,6100.0
2010-10-11 15:00:00,65.12,65.24,65.09,65.1,5900.0,63.1048,63.2211,63.0757,63.0854,5900.0
2010-10-11 15:05:00,65.1,65.14,64.98,65.13,8000.0,63.0854,63.1241,62.9691,63.1145,8000.0
2010-10-11 15:10:00,65.15,65.32,65.09,65.12,7300.0,63.1338,63.2986,63.0757,63.1048,7300.0
2010-10-11 15:15:00,65.21,65.26,65.21,65.26,2600.0,63.192,63.2404,63.192,63.2404,2600.0
2010-10-11 15:20:00,65.25,65.25,65.12,65.14,2700.0,63.2307,63.2307,63.1048,63.1241,2700.0
2010-10-11 15:25:00,65.13,65.22,65.03,65.06,5100.0,63.1145,63.2017,63.0175,63.0466,5100.0
2010-10-11 15:30:00,65.05,65.06,64.91,64.93,5100.0,63.0369,63.0466,62.9013,62.9206,5100.0
2010-10-11 15:35:00,64.91,65.07,64.83,64.83,3900.0,62.9013,63.0563,62.8237,62.8237,3900.0
2010-10-11 15:40:00,64.76,64.86,64.59,64.83,6300.0,62.7559,62.8528,62.5912,62.8237,6300.0
2010-10-11 15:45:00,64.8,64.93,64.69,64.86,6800.0,62.7947,62.9206,62.6881,62.8528,6800.0
2010-10-11 15:50:00,64.84,64.86,64.7,64.72,19600.0,62.8334,62.8528,62.6978,62.7171,19600.0
2010-10-11 15:55:00,64.72,64.81,64.68,64.77,11500.0,62.7171,62.8044,62.6784,62.7656,11500.0
2010-10-12 09:30:00,62.37,62.37,60.71,61.37,231200.0,60.4399,60.4399,58.8312,59.4708,231200.0
2010-10-12 09:35:00,61.4,61.63,60.93,60.93,108200.0,59.4999,59.7228,59.0444,59.0444,108200.0
2010-10-12 09:40:00,60.93,61.0,60.2,61.0,139500.0,59.0444,59.1123,58.337,59.1123,139500.0
2010-10-12 09:45:00,61.0,61.23,60.68,60.78,49900.0,59.1123,59.3351,58.8022,58.8991,49900.0
2010-10-12 09:50:00,60.75,61.19,60.5,60.99,42000.0,58.87,59.2964,58.6277,59.1026,42000.0
2010-10-12 09:55:00,61.0,61.78,61.0,61.49,35400.0,59.1123,59.8681,59.1123,59.5871,35400.0
2010-10-12 10:00:00,61.46,61.46,61.16,61.16,18500.0,59.558,59.558,59.2673,59.2673,18500.0
2010-10-12 10:05:00,61.18,61.35,60.98,60.99,54700.0,59.2867,59.4514,59.0929,59.1026,54700.0
2010-10-12 10:10:00,60.99,61.39,60.93,61.29,36900.0,59.1026,59.4902,59.0444,59.3933,36900.0
2010-10-12 10:15:00,61.31,61.55,61.27,61.49,38500.0,59.4127,59.6452,59.3739,59.5871,38500.0
2010-10-12 10:20:00,61.5,61.55,61.36,61.52,15800.0,59.5968,59.6452,59.4611,59.6162,15800.0
2010-10-12 10:25:00,61.5,61.93,61.48,61.93,35400.0,59.5968,60.0135,59.5774,60.0135,35400.0
2010-10-12 10:30:00,61.82,62.18,61.81,62.1,38100.0,59.9069,60.2557,59.8972,60.1782,38100.0
2010-10-12 10:35:00,62.06,62.15,61.94,62.14,30300.0,60.1395,60.2267,60.0232,60.217,30300.0
2010-10-12 10:40:00,62.08,62.18,62.01,62.08,26000.0,60.1588,60.2557,60.091,60.1588,26000.0
2010-10-12 10:45:00,62.08,62.53,62.08,62.38,42800.0,60.1588,60.5949,60.1588,60.4496,42800.0
2010-10-12 10:50:00,62.39,62.39,62.03,62.38,19700.0,60.4592,60.4592,60.1104,60.4496,19700.0
2010-10-12 10:55:00,62.35,62.45,62.26,62.4,7700.0,60.4205,60.5174,60.3333,60.4689,7700.0
2010-10-12 11:00:00,62.41,62.82,62.41,62.58,35500.0,60.4786,60.8759,60.4786,60.6434,35500.0
2010-10-12 11:05:00,62.63,62.85,62.54,62.82,24200.0,60.6918,60.905,60.6046,60.8759,24200.0
2010-10-12 11:10:00,62.78,62.87,62.61,62.76,23200.0,60.8372,60.9244,60.6724,60.8178,23200.0
2010-10-12 11:15:00,62.78,62.9,62.67,62.72,25700.0,60.8372,60.9535,60.7306,60.779,25700.0
2010-10-12 11:20:00,62.76,63.31,62.66,63.27,37900.0,60.8178,61.3508,60.7209,61.312,37900.0
2010-10-12 11:25:00,63.27,63.31,63.12,63.24,45400.0,61.312,61.3508,61.1667,61.2829,45400.0
2010-10-12 11:30:00,63.21,63.41,63.21,63.37,52100.0,61.2539,61.4477,61.2539,61.4089,52100.0
2010-10-12 11:35:00,63.3,63.42,63.21,63.42,27400.0,61.3411,61.4574,61.2539,61.4574,27400.0
2010-10-12 11:40:00,63.44,63.44,63.04,63.36,29600.0,61.4768,61.4768,61.0891,61.3992,29600.0
2010-10-12 11:45:00,63.35,63.36,63.14,63.19,50600.0,61.3895,61.3992,61.186,61.2345,50600.0
2010-10-12 11:50:00,63.16,63.25,63.08,63.16,31900.0,61.2054,61.2926,61.1279,61.2054,31900.0
2010-10-12 11:55:00,63.15,63.37,63.15,63.27,15800.0,61.1957,61.4089,61.1957,61.312,15800.0
2010-10-12 12:00:00,63.25,63.35,63.24,63.29,8000.0,61.2926,61.3895,61.2829,61.3314,8000.0
2010-10-12 12:05:00,63.32,63.39,63.2,63.24,12900.0,61.3605,61.4283,61.2442,61.2829,12900.0
2010-10-12 12:10:00,63.22,63.26,63.18,63.2,15400.0,61.2636,61.3023,61.2248,61.2442,15400.0
2010-10-12 12:15:00,63.22,63.25,63.14,63.2,11000.0,61.2636,61.2926,61.186,61.2442,11000.0
2010-10-12 12:20:00,63.24,63.25,63.04,63.04,48900.0,61.2829,61.2926,61.0891,61.0891,48900.0
2010-10-12 12:25:00,63.05,63.07,62.7,62.73,40600.0,61.0988,61.1182,60.7597,60.7887,40600.0
2010-10-12 12:30:00,62.75,62.93,62.71,62.9,10100.0,60.8081,60.9825,60.7693,60.9535,10100.0
2010-10-12 12:35:00,62.89,62.89,62.66,62.7,18100.0,60.9438,60.9438,60.7209,60.7597,18100.0
2010-10-12 12:40:00,62.71,62.75,62.68,62.75,6300.0,60.7693,60.8081,60.7403,60.8081,6300.0
2010-10-12 12:45:00,62.7,62.75,62.69,62.7,6400.0,60.7597,60.8081,60.75,60.7597,6400.0
2010-10-12 12:50:00,62.74,62.92,62.69,62.86,33800.0,60.7984,60.9728,60.75,60.9147,33800.0
2010-10-12 12:55:00,62.9,63.17,62.9,63.02,9200.0,60.9535,61.2151,60.9535,61.0698,9200.0
2010-10-12 13:00:00,63.01,63.25,63.01,63.25,9400.0,61.0601,61.2926,61.0601,61.2926,9400.0
2010-10-12 13:05:00,63.25,63.25,63.2,63.25,22100.0,61.2926,61.2926,61.2442,61.2926,22100.0
2010-10-12 13:10:00,63.25,63.25,63.24,63.24,28500.0,61.2926,61.2926,61.2829,61.2829,28500.0
2010-10-12 13:15:00,63.24,63.25,63.22,63.25,10400.0,61.2829,61.2926,61.2636,61.2926,10400.0
2010-10-12 13:20:00,63.22,63.49,63.22,63.45,18800.0,61.2636,61.5252,61.2636,61.4864,18800.0
2010-10-12 13:25:00,63.51,63.66,63.45,63.63,16500.0,61.5446,61.6899,61.4864,61.6609,16500.0
2010-10-12 13:30:00,63.6,63.7,63.58,63.64,8800.0,61.6318,61.7287,61.6124,61.6706,8800.0
2010-10-12 13:35:00,63.67,63.67,63.41,63.41,6400.0,61.6996,61.6996,61.4477,61.4477,6400.0
2010-10-12 13:40:00,63.44,63.45,63.35,63.36,12900.0,61.4768,61.4864,61.3895,61.3992,12900.0
2010-10-12 13:45:00,63.38,63.4,63.32,63.32,8800.0,61.4186,61.438,61.3605,61.3605,8800.0
2010-10-12 13:50:00,63.34,63.36,63.27,63.36,3400.0,61.3798,61.3992,61.312,61.3992,3400.0
2010-10-12 13:55:00,63.32,63.33,63.12,63.3,9400.0,61.3605,61.3702,61.1667,61.3411,9400.0
2010-10-12 14:00:00,63.26,63.5,63.18,63.49,20600.0,61.3023,61.5349,61.2248,61.5252,20600.0
2010-10-12 14:05:00,63.46,63.77,63.42,63.69,9400.0,61.4961,61.7965,61.4574,61.719,9400.0
2010-10-12 14:10:00,63.69,63.87,63.6,63.72,11000.0,61.719,61.8934,61.6318,61.7481,11000.0
2010-10-12 14:15:00,63.78,64.13,63.78,64.1,16800.0,61.8062,62.1454,61.8062,62.1163,16800.0
2010-10-12 14:20:00,64.1,64.14,63.97,63.99,24500.0,62.1163,62.1551,61.9904,62.0097,24500.0
2010-10-12 14:25:00,63.99,64.0,63.91,64.0,14700.0,62.0097,62.0194,61.9322,62.0194,14700.0
2010-10-12 14:30:00,63.95,64.0,63.7,63.78,24700.0,61.971,62.0194,61.7287,61.8062,24700.0
2010-10-12 14:35:00,63.86,63.96,63.83,63.95,6200.0,61.8838,61.9807,61.8547,61.971,6200.0
2010-10-12 14:40:00,63.94,64.36,63.93,64.3,14500.0,61.9613,62.3683,61.9516,62.3101,14500.0
2010-10-12 14:45:00,64.26,64.39,64.22,64.22,15700.0,62.2714,62.3974,62.2326,62.2326,15700.0
2010-10-12 14:50:00,64.21,64.43,64.2,64.37,14600.0,62.2229,62.4361,62.2132,62.378,14600.0
2010-10-12 14:55:00,64.43,64.67,64.38,64.62,21100.0,62.4361,62.6687,62.3877,62.6202,21100.0
2010-10-12 15:00:00,64.62,64.62,64.34,64.36,18600.0,62.6202,62.6202,62.3489,62.3683,18600.0
2010-10-12 15:05:00,64.36,64.72,64.36,64.72,10400.0,62.3683,62.7171,62.3683,62.7171,10400.0
2010-10-12 15:10:00,64.71,65.0,64.64,65.0,33000.0,62.7075,62.9885,62.6396,62.9885,33000.0
2010-10-12 15:15:00,65.0,65.23,64.87,64.97,46200.0,62.9885,63.2114,62.8625,62.9594,46200.0
2010-10-12 15:20:00,64.99,65.33,64.88,65.28,33100.0,62.9788,63.3083,62.8722,63.2598,33100.0
2010-10-12 15:25:00,65.3,65.39,65.19,65.25,21600.0,63.2792,63.3664,63.1726,63.2307,21600.0
2010-10-12 15:30:00,65.26,65.28,64.86,65.03,74400.0,63.2404,63.2598,62.8528,63.0175,74400.0
2010-10-12 15:35:00,64.99,65.03,64.88,64.96,48900.0,62.9788,63.0175,62.8722,62.9497,48900.0
2010-10-12 15:40:00,64.96,65.03,64.95,64.97,33400.0,62.9497,63.0175,62.94,62.9594,33400.0
2010-10-12 15:45:00,64.98,65.02,64.85,64.87,78100.0,62.9691,63.0079,62.8431,62.8625,78100.0
2010-10-12 15:50:00,64.86,64.9,64.62,64.71,50600.0,62.8528,62.8916,62.6202,62.7075,50600.0
2010-10-12 15:55:00,64.7,64.91,64.56,64.7,61900.0,62.6978,62.9013,62.5621,62.6978,61900.0
2010-10-13 09:30:00,65.0,65.21,64.77,64.87,18700.0,62.9885,63.192,62.7656,62.8625,18700.0
2010-10-13 09:35:00,64.89,65.15,64.8,64.98,28000.0,62.8819,63.1338,62.7947,62.9691,28000.0
2010-10-13 09:40:00,64.96,65.01,64.05,64.25,28900.0,62.9497,62.9982,62.0679,62.2617,28900.0
2010-10-13 09:45:00,64.29,65.13,64.29,64.98,17500.0,62.3004,63.1145,62.3004,62.9691,17500.0
2010-10-13 09:50:00,64.95,65.03,64.62,64.84,7600.0,62.94,63.0175,62.6202,62.8334,7600.0
2010-10-13 09:55:00,64.75,64.9,64.65,64.81,8400.0,62.7462,62.8916,62.6493,62.8044,8400.0
2010-10-13 10:00:00,64.84,65.09,64.83,65.0,8900.0,62.8334,63.0757,62.8237,62.9885,8900.0
2010-10-13 10:05:00,64.96,64.98,64.81,64.85,3800.0,62.9497,62.9691,62.8044,62.8431,3800.0
2010-10-13 10:10:00,64.82,64.82,64.4,64.4,8200.0,62.814,62.814,62.407,62.407,8200.0
2010-10-13 10:15:00,64.46,64.64,64.4,64.57,8000.0,62.4652,62.6396,62.407,62.5718,8000.0
2010-10-13 10:20:00,64.45,64.7,64.39,64.61,4500.0,62.4555,62.6978,62.3974,62.6105,4500.0
2010-10-13 10:25:00,64.62,64.73,64.61,64.68,3900.0,62.6202,62.7268,62.6105,62.6784,3900.0
2010-10-13 10:30:00,64.71,64.8,64.66,64.8,5200.0,62.7075,62.7947,62.659,62.7947,5200.0
2010-10-13 10:35:00,64.83,64.85,64.7,64.7,5100.0,62.8237,62.8431,62.6978,62.6978,5100.0
2010-10-13 10:40:00,64.73,64.75,64.48,64.63,15200.0,62.7268,62.7462,62.4846,62.6299,15200.0
2010-10-13 10:45:00,64.63,64.78,64.6,64.78,2200.0,62.6299,62.7753,62.6009,62.7753,2200.0
2010-10-13 10:50:00,64.71,64.8,64.69,64.7,4700.0,62.7075,62.7947,62.6881,62.6978,4700.0
2010-10-13 10:55:00,64.7,64.96,64.7,64.95,10700.0,62.6978,62.9497,62.6978,62.94,10700.0
2010-10-13 11:00:00,64.94,64.97,64.67,64.85,14600.0,62.9303,62.9594,62.6687,62.8431,14600.0
2010-10-13 11:05:00,64.86,64.99,64.85,64.99,6100.0,62.8528,62.9788,62.8431,62.9788,6100.0
2010-10-13 11:10:00,64.98,65.0,64.9,64.92,4700.0,62.9691,62.9885,62.8916,62.911,4700.0
2010-10-13 11:15:00,64.88,64.99,64.88,64.96,1700.0,62.8722,62.9788,62.8722,62.9497,1700.0
2010-10-13 11:20:00,64.97,65.0,64.91,64.97,7200.0,62.9594,62.9885,62.9013,62.9594,7200.0
2010-10-13 11:25:00,64.97,65.0,64.86,64.93,6500.0,62.9594,62.9885,62.8528,62.9206,6500.0
2010-10-13 11:30:00,64.94,65.0,64.8,64.82,7900.0,62.9303,62.9885,62.7947,62.814,7900.0
2010-10-13 11:35:00,64.83,64.88,64.82,64.87,6700.0,62.8237,62.8722,62.814,62.8625,6700.0
2010-10-13 11:40:00,64.82,64.82,64.5,64.75,20100.0,62.814,62.814,62.504,62.7462,20100.0
2010-10-13 11:45:00,64.75,64.8,64.66,64.8,14900.0,62.7462,62.7947,62.659,62.7947,14900.0
2010-10-13 11:50:00,64.8,65.0,64.8,65.0,7500.0,62.7947,62.9885,62.7947,62.9885,7500.0
2010-10-13 11:55:00,65.0,65.0,64.92,65.0,6900.0,62.9885,62.9885,62.911,62.9885,6900.0
2010-10-13 12:00:00,64.99,65.0,64.94,64.96,5900.0,62.9788,62.9885,62.9303,62.9497,5900.0
2010-10-13 12:05:00,64.91,64.99,64.82,64.95,7200.0,62.9013,62.9788,62.814,62.94,7200.0
2010-10-13 12:10:00,64.94,64.95,64.84,64.95,8100.0,62.9303,62.94,62.8334,62.94,8100.0
2010-10-13 12:15:00,64.95,64.95,64.89,64.95,3000.0,62.94,62.94,62.8819,62.94,3000.0
2010-10-13 12:20:00,64.95,64.99,64.94,64.99,1800.0,62.94,62.9788,62.9303,62.9788,1800.0
2010-10-13 12:25:00,64.96,65.0,64.96,65.0,8200.0,62.9497,62.9885,62.9497,62.9885,8200.0
2010-10-13 12:30:00,64.96,64.99,64.93,64.99,1200.0,62.9497,62.9788,62.9206,62.9788,1200.0
2010-10-13 12:35:00,65.0,65.0,64.9,64.9,9300.0,62.9885,62.9885,62.8916,62.8916,9300.0
2010-10-13 12:40:00,64.9,64.96,64.84,64.95,4000.0,62.8916,62.9497,62.8334,62.94,4000.0
2010-10-13 12:45:00,64.94,64.97,64.91,64.91,5600.0,62.9303,62.9594,62.9013,62.9013,5600.0
2010-10-13 12:50:00,64.9,64.94,64.87,64.92,3500.0,62.8916,62.9303,62.8625,62.911,3500.0
2010-10-13 12:55:00,64.92,64.94,64.88,64.94,3000.0,62.911,62.9303,62.8722,62.9303,3000.0
2010-10-13 13:00:00,64.95,64.98,64.94,64.96,2100.0,62.94,62.9691,62.9303,62.9497,2100.0
2010-10-13 13:05:00,64.98,64.98,64.86,64.89,10300.0,62.9691,62.9691,62.8528,62.8819,10300.0
2010-10-13 13:10:00,64.83,64.97,64.8,64.96,3500.0,62.8237,62.9594,62.7947,62.9497,3500.0
2010-10-13 13:15:00,64.96,64.97,64.85,64.85,9700.0,62.9497,62.9594,62.8431,62.8431,9700.0
2010-10-13 13:20:00,64.86,64.91,64.8,64.82,7700.0,62.8528,62.9013,62.7947,62.814,7700.0
2010-10-13 13:25:00,64.82,64.9,64.73,64.86,5800.0,62.814,62.8916,62.7268,62.8528,5800.0
2010-10-13 13:30:00,64.86,64.88,64.8,64.84,9100.0,62.8528,62.8722,62.7947,62.8334,9100.0
2010-10-13 13:35:00,64.85,64.94,64.82,64.94,11200.0,62.8431,62.9303,62.814,62.9303,11200.0
2010-10-13 13:40:00,64.89,64.93,64.86,64.93,6000.0,62.8819,62.9206,62.8528,62.9206,6000.0
2010-10-13 13:45:00,64.93,64.93,64.76,64.76,19900.0,62.9206,62.9206,62.7559,62.7559,19900.0
2010-10-13 13:50:00,64.79,64.81,64.74,64.79,4800.0,62.785,62.8044,62.7365,62.785,4800.0
2010-10-13 13:55:00,64.76,64.77,64.71,64.72,13300.0,62.7559,62.7656,62.7075,62.7171,13300.0
2010-10-13 14:00:00,64.73,64.8,64.7,64.72,6700.0,62.7268,62.7947,62.6978,62.7171,6700.0
2010-10-13 14:05:00,64.7,64.76,64.63,64.68,5600.0,62.6978,62.7559,62.6299,62.6784,5600.0
2010-10-13 14:10:00,64.67,64.8,64.66,64.8,5600.0,62.6687,62.7947,62.659,62.7947,5600.0
2010-10-13 14:15:00,64.81,64.84,64.71,64.74,5700.0,62.8044,62.8334,62.7075,62.7365,5700.0
2010-10-13 14:20:00,64.77,64.8,64.7,64.7,4500.0,62.7656,62.7947,62.6978,62.6978,4500.0
2010-10-13 14:25:00,64.7,64.75,64.59,64.73,7900.0,62.6978,62.7462,62.5912,62.7268,7900.0
2010-10-13 14:30:00,64.73,64.85,64.71,64.83,3200.0,62.7268,62.8431,62.7075,62.8237,3200.0
2010-10-13 14:35:00,64.77,64.82,64.7,64.75,6100.0,62.7656,62.814,62.6978,62.7462,6100.0
2010-10-13 14:40:00,64.77,64.82,64.64,64.71,14700.0,62.7656,62.814,62.6396,62.7075,14700.0
2010-10-13 14:45:00,64.75,64.8,64.62,64.76,24400.0,62.7462,62.7947,62.6202,62.7559,24400.0
2010-10-13 14:50:00,64.75,64.92,64.72,64.77,14600.0,62.7462,62.911,62.7171,62.7656,14600.0
2010-10-13 14:55:00,64.77,64.93,64.77,64.89,2800.0,62.7656,62.9206,62.7656,62.8819,2800.0
2010-10-13 15:00:00,64.92,64.96,64.8,64.8,7700.0,62.911,62.9497,62.7947,62.7947,7700.0
2010-10-13 15:05:00,64.75,64.83,64.73,64.76,9200.0,62.7462,62.8237,62.7268,62.7559,9200.0
2010-10-13 15:10:00,64.76,64.84,64.73,64.78,8200.0,62.7559,62.8334,62.7268,62.7753,8200.0
2010-10-13 15:15:00,64.79,64.98,64.79,64.87,15000.0,62.785,62.9691,62.785,62.8625,15000.0
2010-10-13 15:20:00,64.87,64.93,64.83,64.93,12000.0,62.8625,62.9206,62.8237,62.9206,12000.0
2010-10-13 15:25:00,64.87,64.94,64.79,64.87,24500.0,62.8625,62.9303,62.785,62.8625,24500.0
2010-10-13 15:30:00,64.84,64.95,64.84,64.91,19100.0,62.8334,62.94,62.8334,62.9013,19100.0
2010-10-13 15:35:00,64.91,65.21,64.91,65.12,53200.0,62.9013,63.192,62.9013,63.1048,53200.0
2010-10-13 15:40:00,65.13,65.16,65.03,65.12,17100.0,63.1145,63.1435,63.0175,63.1048,17100.0
2010-10-13 15:45:00,65.1,65.16,65.05,65.07,15300.0,63.0854,63.1435,63.0369,63.0563,15300.0
2010-10-13 15:50:00,65.07,65.1,64.76,64.76,26100.0,63.0563,63.0854,62.7559,62.7559,26100.0
2010-10-13 15:55:00,64.77,64.92,64.73,64.92,24300.0,62.7656,62.911,62.7268,62.911,24300.0
2010-10-14 09:30:00,64.4,64.79,63.79,63.81,39300.0,62.407,62.785,61.8159,61.8353,39300.0
2010-10-14 09:35:00,63.81,63.99,63.54,63.98,45900.0,61.8353,62.0097,61.5737,62.0,45900.0
2010-10-14 09:40:00,63.99,64.59,63.92,64.59,17400.0,62.0097,62.5912,61.9419,62.5912,17400.0
2010-10-14 09:45:00,64.59,64.86,64.45,64.86,14000.0,62.5912,62.8528,62.4555,62.8528,14000.0
2010-10-14 09:50:00,64.85,65.0,64.8,64.98,3900.0,62.8431,62.9885,62.7947,62.9691,3900.0
2010-10-14 09:55:00,64.95,65.01,64.59,64.78,7000.0,62.94,62.9982,62.5912,62.7753,7000.0
2010-10-14 10:00:00,64.76,64.83,64.63,64.66,6900.0,62.7559,62.8237,62.6299,62.659,6900.0
2010-10-14 10:05:00,64.62,64.66,64.25,64.26,15400.0,62.6202,62.659,62.2617,62.2714,15400.0
2010-10-14 10:10:00,64.21,64.29,64.0,64.01,10800.0,62.2229,62.3004,62.0194,62.0291,10800.0
2010-10-14 10:15:00,64.01,64.22,64.0,64.06,19400.0,62.0291,62.2326,62.0194,62.0776,19400.0
2010-10-14 10:20:00,64.08,64.2,64.08,64.16,5300.0,62.0969,62.2132,62.0969,62.1745,5300.0
2010-10-14 10:25:00,64.21,64.21,64.12,64.17,4100.0,62.2229,62.2229,62.1357,62.1842,4100.0
2010-10-14 10:30:00,64.14,64.15,63.89,64.0,16600.0,62.1551,62.1648,61.9128,62.0194,16600.0
2010-10-14 10:35:00,64.01,64.09,64.0,64.04,5800.0,62.0291,62.1066,62.0194,62.0582,5800.0
2010-10-14 10:40:00,64.1,64.1,64.0,64.06,6100.0,62.1163,62.1163,62.0194,62.0776,6100.0
2010-10-14 10:45:00,64.06,64.18,64.05,64.1,9400.0,62.0776,62.1939,62.0679,62.1163,9400.0
2010-10-14 10:50:00,64.11,64.25,64.11,64.23,4500.0,62.126,62.2617,62.126,62.2423,4500.0
2010-10-14 10:55:00,64.24,64.41,64.18,64.41,3800.0,62.252,62.4167,62.1939,62.4167,3800.0
2010-10-14 11:00:00,64.38,64.44,64.27,64.38,3600.0,62.3877,62.4458,62.2811,62.3877,3600.0
2010-10-14 11:05:00,64.4,64.48,64.34,64.42,3000.0,62.407,62.4846,62.3489,62.4264,3000.0
2010-10-14 11:10:00,64.44,64.5,64.41,64.5,9900.0,62.4458,62.504,62.4167,62.504,9900.0
2010-10-14 11:15:00,64.5,64.61,64.5,64.53,3200.0,62.504,62.6105,62.504,62.533,3200.0
2010-10-14 11:20:00,64.61,64.7,64.58,64.66,2800.0,62.6105,62.6978,62.5815,62.659,2800.0
2010-10-14 11:25:00,64.59,64.59,64.51,64.55,2700.0,62.5912,62.5912,62.5136,62.5524,2700.0
2010-10-14 11:30:00,64.59,64.72,64.56,64.68,7900.0,62.5912,62.7171,62.5621,62.6784,7900.0
2010-10-14 11:35:00,64.64,64.84,64.62,64.8,6400.0,62.6396,62.8334,62.6202,62.7947,6400.0
2010-10-14 11:40:00,64.8,64.83,64.64,64.64,9400.0,62.7947,62.8237,62.6396,62.6396,9400.0
2010-10-14 11:45:00,64.6,64.6,64.25,64.36,18100.0,62.6009,62.6009,62.2617,62.3683,18100.0
2010-10-14 11:50:00,64.4,64.4,64.28,64.35,18700.0,62.407,62.407,62.2908,62.3586,18700.0
2010-10-14 11:55:00,64.37,64.39,64.25,64.34,13700.0,62.378,62.3974,62.2617,62.3489,13700.0
2010-10-14 12:00:00,64.3,64.34,64.25,64.33,3800.0,62.3101,62.3489,62.2617,62.3392,3800.0
2010-10-14 12:05:00,64.32,64.33,64.25,64.33,4800.0,62.3295,62.3392,62.2617,62.3392,4800.0
2010-10-14 12:10:00,64.33,64.39,64.31,64.34,2800.0,62.3392,62.3974,62.3198,62.3489,2800.0
2010-10-14 12:15:00,64.32,64.33,64.25,64.28,8900.0,62.3295,62.3392,62.2617,62.2908,8900.0
2010-10-14 12:20:00,64.29,64.37,64.27,64.34,3400.0,62.3004,62.378,62.2811,62.3489,3400.0
2010-10-14 12:25:00,64.27,64.27,64.23,64.24,3000.0,62.2811,62.2811,62.2423,62.252,3000.0
2010-10-14 12:30:00,64.28,64.29,64.18,64.2,12400.0,62.2908,62.3004,62.1939,62.2132,12400.0
2010-10-14 12:35:00,64.24,64.26,64.21,64.24,2600.0,62.252,62.2714,62.2229,62.252,2600.0
2010-10-14 12:40:00,64.21,64.21,64.01,64.06,12500.0,62.2229,62.2229,62.0291,62.0776,12500.0
2010-10-14 12:45:00,64.03,64.15,64.0,64.07,7600.0,62.0485,62.1648,62.0194,62.0873,7600.0
2010-10-14 12:50:00,64.08,64.11,64.07,64.11,400.0,62.0969,62.126,62.0873,62.126,400.0
2010-10-14 12:55:00,64.12,64.36,64.11,64.3,5100.0,62.1357,62.3683,62.126,62.3101,5100.0
2010-10-14 13:00:00,64.31,64.31,64.22,64.28,4600.0,62.3198,62.3198,62.2326,62.2908,4600.0
2010-10-14 13:05:00,64.22,64.27,64.14,64.21,8700.0,62.2326,62.2811,62.1551,62.2229,8700.0
2010-10-14 13:10:00,64.2,64.21,64.15,64.19,2900.0,62.2132,62.2229,62.1648,62.2035,2900.0
2010-10-14 13:15:00,64.19,64.23,64.08,64.08,2700.0,62.2035,62.2423,62.0969,62.0969,2700.0
2010-10-14 13:20:00,64.1,64.15,64.05,64.1,5500.0,62.1163,62.1648,62.0679,62.1163,5500.0
2010-10-14 13:25:00,64.1,64.15,64.09,64.15,2100.0,62.1163,62.1648,62.1066,62.1648,2100.0
2010-10-14 13:30:00,64.14,64.23,64.13,64.23,4900.0,62.1551,62.2423,62.1454,62.2423,4900.0
2010-10-14 13:35:00,64.29,64.33,64.22,64.33,4600.0,62.3004,62.3392,62.2326,62.3392,4600.0
2010-10-14 13:40:00,64.32,64.33,64.23,64.23,3400.0,62.3295,62.3392,62.2423,62.2423,3400.0
2010-10-14 13:45:00,64.27,64.3,64.23,64.29,4700.0,62.2811,62.3101,62.2423,62.3004,4700.0
2010-10-14 13:50:00,64.3,64.33,64.27,64.32,7100.0,62.3101,62.3392,62.2811,62.3295,7100.0
2010-10-14 13:55:00,64.32,64.35,64.3,64.35,7500.0,62.3295,62.3586,62.3101,62.3586,7500.0
2010-10-14 14:00:00,64.35,64.35,64.26,64.35,13400.0,62.3586,62.3586,62.2714,62.3586,13400.0
2010-10-14 14:05:00,64.37,64.38,64.33,64.36,6300.0,62.378,62.3877,62.3392,62.3683,6300.0
2010-10-14 14:10:00,64.36,64.39,64.35,64.39,9000.0,62.3683,62.3974,62.3586,62.3974,9000.0
2010-10-14 14:15:00,64.37,64.51,64.34,64.51,11300.0,62.378,62.5136,62.3489,62.5136,11300.0
2010-10-14 14:20:00,64.52,64.56,64.36,64.38,12800.0,62.5233,62.5621,62.3683,62.3877,12800.0
2010-10-14 14:25:00,64.38,64.49,64.35,64.35,7500.0,62.3877,62.4943,62.3586,62.3586,7500.0
2010-10-14 14:30:00,64.37,64.47,64.36,64.36,8300.0,62.378,62.4749,62.3683,62.3683,8300.0
2010-10-14 14:35:00,64.34,64.34,64.21,64.21,11500.0,62.3489,62.3489,62.2229,62.2229,11500.0
2010-10-14 14:40:00,64.21,64.44,64.19,64.41,9100.0,62.2229,62.4458,62.2035,62.4167,9100.0
2010-10-14 14:45:00,64.38,64.46,64.34,64.44,14100.0,62.3877,62.4652,62.3489,62.4458,14100.0
2010-10-14 14:50:00,64.43,64.66,64.43,64.61,14200.0,62.4361,62.659,62.4361,62.6105,14200.0
2010-10-14 14:55:00,64.65,64.66,64.47,64.54,19200.0,62.6493,62.659,62.4749,62.5427,19200.0
2010-10-14 15:00:00,64.53,64.54,64.23,64.23,13500.0,62.533,62.5427,62.2423,62.2423,13500.0
2010-10-14 15:05:00,64.23,64.23,64.15,64.16,10300.0,62.2423,62.2423,62.1648,62.1745,10300.0
2010-10-14 15:10:00,64.15,64.28,64.15,64.27,10200.0,62.1648,62.2908,62.1648,62.2811,10200.0
2010-10-14 15:15:00,64.27,64.48,64.23,64.4,10200.0,62.2811,62.4846,62.2423,62.407,10200.0
2010-10-14 15:20:00,64.41,64.7,64.41,64.65,8700.0,62.4167,62.6978,62.4167,62.6493,8700.0
2010-10-14 15:25:00,64.66,64.72,64.65,64.67,12100.0,62.659,62.7171,62.6493,62.6687,12100.0
2010-10-14 15:30:00,64.69,64.71,64.65,64.69,9900.0,62.6881,62.7075,62.6493,62.6881,9900.0
2010-10-14 15:35:00,64.69,64.83,64.68,64.75,16900.0,62.6881,62.8237,62.6784,62.7462,16900.0
2010-10-14 15:40:00,64.75,64.75,64.65,64.67,11800.0,62.7462,62.7462,62.6493,62.6687,11800.0
2010-10-14 15:45:00,64.66,64.68,64.58,64.65,12400.0,62.659,62.6784,62.5815,62.6493,12400.0
2010-10-14 15:50:00,64.64,64.7,64.6,64.6,14400.0,62.6396,62.6978,62.6009,62.6009,14400.0
2010-10-14 15:55:00,64.6,64.67,64.51,64.51,37300.0,62.6009,62.6687,62.5136,62.5136,37300.0
2010-10-15 09:30:00,65.32,65.32,64.81,64.81,10700.0,63.2986,63.2986,62.8044,62.8044,10700.0
2010-10-15 09:35:00,64.83,64.9,64.51,64.85,13800.0,62.8237,62.8916,62.5136,62.8431,13800.0
2010-10-15 09:40:00,64.8,64.8,64.52,64.7,10300.0,62.7947,62.7947,62.5233,62.6978,10300.0
2010-10-15 09:45:00,64.68,64.77,64.5,64.62,9800.0,62.6784,62.7656,62.504,62.6202,9800.0
2010-10-15 09:50:00,64.57,64.81,64.42,64.81,8700.0,62.5718,62.8044,62.4264,62.8044,8700.0
2010-10-15 09:55:00,64.81,65.28,64.65,65.0,13500.0,62.8044,63.2598,62.6493,62.9885,13500.0
2010-10-15 10:00:00,65.0,65.5,64.99,65.22,30600.0,62.9885,63.473,62.9788,63.2017,30600.0
2010-10-15 10:05:00,65.21,66.15,65.14,66.01,38700.0,63.192,64.1029,63.1241,63.9672,38700.0
2010-10-15 10:10:00,65.94,65.95,65.57,65.59,12300.0,63.8994,63.9091,63.5408,63.5602,12300.0
2010-10-15 10:15:00,65.64,65.64,65.26,65.35,10100.0,63.6087,63.6087,63.2404,63.3276,10100.0
2010-10-15 10:20:00,65.32,65.39,64.68,64.89,18300.0,63.2986,63.3664,62.6784,62.8819,18300.0
2010-10-15 10:25:00,64.97,64.97,64.34,64.46,20300.0,62.9594,62.9594,62.3489,62.4652,20300.0
2010-10-15 10:30:00,64.52,64.52,64.11,64.45,15100.0,62.5233,62.5233,62.126,62.4555,15100.0
2010-10-15 10:35:00,64.59,64.6,64.46,64.55,1500.0,62.5912,62.6009,62.4652,62.5524,1500.0
2010-10-15 10:40:00,64.6,64.6,64.4,64.47,5300.0,62.6009,62.6009,62.407,62.4749,5300.0
2010-10-15 10:45:00,64.51,64.6,64.29,64.35,6800.0,62.5136,62.6009,62.3004,62.3586,6800.0
2010-10-15 10:50:00,64.36,64.61,64.32,64.58,4100.0,62.3683,62.6105,62.3295,62.5815,4100.0
2010-10-15 10:55:00,64.61,64.72,64.55,64.67,4300.0,62.6105,62.7171,62.5524,62.6687,4300.0
2010-10-15 11:00:00,64.63,64.84,64.58,64.73,5400.0,62.6299,62.8334,62.5815,62.7268,5400.0
2010-10-15 11:05:00,64.71,64.99,64.7,64.95,5900.0,62.7075,62.9788,62.6978,62.94,5900.0
2010-10-15 11:10:00,65.0,65.25,64.99,65.18,14000.0,62.9885,63.2307,62.9788,63.1629,14000.0
2010-10-15 11:15:00,65.18,65.3,65.08,65.08,7300.0,63.1629,63.2792,63.066,63.066,7300.0
2010-10-15 11:20:00,65.05,65.07,64.96,64.97,1100.0,63.0369,63.0563,62.9497,62.9594,1100.0
2010-10-15 11:25:00,65.0,65.27,65.0,65.27,2800.0,62.9885,63.2501,62.9885,63.2501,2800.0
2010-10-15 11:30:00,65.27,65.38,65.27,65.38,4800.0,63.2501,63.3567,63.2501,63.3567,4800.0
2010-10-15 11:35:00,65.38,65.44,65.32,65.44,3600.0,63.3567,63.4149,63.2986,63.4149,3600.0
2010-10-15 11:40:00,65.41,65.5,65.39,65.48,5800.0,63.3858,63.473,63.3664,63.4536,5800.0
2010-10-15 11:45:00,65.47,65.6,65.35,65.46,17500.0,63.4439,63.5699,63.3276,63.4342,17500.0
2010-10-15 11:50:00,65.33,65.43,65.28,65.43,2900.0,63.3083,63.4052,63.2598,63.4052,2900.0
2010-10-15 11:55:00,65.4,65.46,65.09,65.18,4300.0,63.3761,63.4342,63.0757,63.1629,4300.0
2010-10-15 12:00:00,65.25,65.48,65.22,65.25,5300.0,63.2307,63.4536,63.2017,63.2307,5300.0
2010-10-15 12:05:00,65.15,65.17,65.0,65.14,5900.0,63.1338,63.1532,62.9885,63.1241,5900.0
2010-10-15 12:10:00,65.2,65.2,65.08,65.08,1500.0,63.1823,63.1823,63.066,63.066,1500.0
2010-10-15 12:15:00,65.06,65.27,65.01,65.26,5600.0,63.0466,63.2501,62.9982,63.2404,5600.0
2010-10-15 12:20:00,65.26,65.26,65.12,65.14,1600.0,63.2404,63.2404,63.1048,63.1241,1600.0
2010-10-15 12:25:00,65.09,65.15,65.04,65.13,4800.0,63.0757,63.1338,63.0272,63.1145,4800.0
2010-10-15 12:30:00,65.13,65.3,65.11,65.3,2600.0,63.1145,63.2792,63.0951,63.2792,2600.0
2010-10-15 12:35:00,65.32,65.38,65.23,65.26,39900.0,63.2986,63.3567,63.2114,63.2404,39900.0
2010-10-15 12:40:00,65.31,65.32,65.18,65.29,17100.0,63.2889,63.2986,63.1629,63.2695,17100.0
2010-10-15 12:45:00,65.29,65.4,65.22,65.36,3800.0,63.2695,63.3761,63.2017,63.3373,3800.0
2010-10-15 12:50:00,65.41,65.41,65.16,65.18,4700.0,63.3858,63.3858,63.1435,63.1629,4700.0
2010-10-15 12:55:00,65.18,65.28,65.16,65.28,1000.0,63.1629,63.2598,63.1435,63.2598,1000.0
2010-10-15 13:00:00,65.27,65.4,65.14,65.14,4900.0,63.2501,63.3761,63.1241,63.1241,4900.0
2010-10-15 13:05:00,65.2,65.3,65.15,65.26,2300.0,63.1823,63.2792,63.1338,63.2404,2300.0
2010-10-15 13:10:00,65.27,65.33,65.08,65.13,2900.0,63.2501,63.3083,63.066,63.1145,2900.0
2010-10-15 13:15:00,65.11,65.21,65.09,65.12,9100.0,63.0951,63.192,63.0757,63.1048,9100.0
2010-10-15 13:20:00,65.07,65.14,65.04,65.11,14800.0,63.0563,63.1241,63.0272,63.0951,14800.0
2010-10-15 13:25:00,65.14,65.2,65.14,65.18,3900.0,63.1241,63.1823,63.1241,63.1629,3900.0
2010-10-15 13:30:00,65.18,65.19,65.06,65.08,3300.0,63.1629,63.1726,63.0466,63.066,3300.0
2010-10-15 13:35:00,65.07,65.21,65.07,65.15,2700.0,63.0563,63.192,63.0563,63.1338,2700.0
2010-10-15 13:40:00,65.13,65.18,65.02,65.07,8900.0,63.1145,63.1629,63.0079,63.0563,8900.0
2010-10-15 13:45:00,65.04,65.09,65.0,65.09,14700.0,63.0272,63.0757,62.9885,63.0757,14700.0
2010-10-15 13:50:00,65.1,65.2,65.1,65.11,3000.0,63.0854,63.1823,63.0854,63.0951,3000.0
2010-10-15 13:55:00,65.14,65.2,65.06,65.13,4000.0,63.1241,63.1823,63.0466,63.1145,4000.0
2010-10-15 14:00:00,65.14,65.2,65.09,65.12,22400.0,63.1241,63.1823,63.0757,63.1048,22400.0
2010-10-15 14:05:00,65.12,65.23,65.12,65.12,5200.0,63.1048,63.2114,63.1048,63.1048,5200.0
2010-10-15 14:10:00,65.16,65.28,65.03,65.24,5900.0,63.1435,63.2598,63.0175,63.2211,5900.0
2010-10-15 14:15:00,65.26,65.29,65.17,65.17,5200.0,63.2404,63.2695,63.1532,63.1532,5200.0
2010-10-15 14:20:00,65.14,65.18,65.14,65.18,4200.0,63.1241,63.1629,63.1241,63.1629,4200.0
2010-10-15 14:25:00,65.19,65.2,65.14,65.16,5400.0,63.1726,63.1823,63.1241,63.1435,5400.0
2010-10-15 14:30:00,65.14,65.33,65.14,65.31,5100.0,63.1241,63.3083,63.1241,63.2889,5100.0
2010-10-15 14:35:00,65.31,65.32,65.16,65.27,6400.0,63.2889,63.2986,63.1435,63.2501,6400.0
2010-10-15 14:40:00,65.29,65.29,65.07,65.21,3900.0,63.2695,63.2695,63.0563,63.192,3900.0
2010-10-15 14:45:00,65.22,65.23,65.12,65.12,15300.0,63.2017,63.2114,63.1048,63.1048,15300.0
2010-10-15 14:50:00,65.17,65.18,65.1,65.12,3600.0,63.1532,63.1629,63.0854,63.1048,3600.0
2010-10-15 14:55:00,65.14,65.36,65.12,65.35,64100.0,63.1241,63.3373,63.1048,63.3276,64100.0
2010-10-15 15:00:00,65.35,65.35,65.14,65.21,9000.0,63.3276,63.3276,63.1241,63.192,9000.0
2010-10-15 15:05:00,65.31,65.31,65.19,65.25,3800.0,63.2889,63.2889,63.1726,63.2307,3800.0
2010-10-15 15:10:00,65.22,65.23,65.13,65.21,10500.0,63.2017,63.2114,63.1145,63.192,10500.0
2010-10-15 15:15:00,65.21,65.31,65.17,65.2,30600.0,63.192,63.2889,63.1532,63.1823,30600.0
2010-10-15 15:20:00,65.2,65.23,65.19,65.22,43000.0,63.1823,63.2114,63.1726,63.2017,43000.0
2010-10-15 15:25:00,65.22,65.26,65.2,65.23,13800.0,63.2017,63.2404,63.1823,63.2114,13800.0
2010-10-15 15:30:00,65.25,65.26,65.15,65.2,16100.0,63.2307,63.2404,63.1338,63.1823,16100.0
2010-10-15 15:35:00,65.22,65.27,65.19,65.23,11100.0,63.2017,63.2501,63.1726,63.2114,11100.0
2010-10-15 15:40:00,65.25,65.25,65.15,65.17,17100.0,63.2307,63.2307,63.1338,63.1532,17100.0
2010-10-15 15:45:00,65.18,65.25,65.14,65.25,14900.0,63.1629,63.2307,63.1241,63.2307,14900.0
2010-10-15 15:50:00,65.23,65.31,65.18,65.3,18300.0,63.2114,63.2889,63.1629,63.2792,18300.0
2010-10-15 15:55:00,65.27,65.29,65.2,65.22,19000.0,63.2501,63.2695,63.1823,63.2017,19000.0
2010-10-18 09:30:00,65.21,65.48,64.93,64.94,14300.0,63.192,63.4536,62.9206,62.9303,14300.0
2010-10-18 09:35:00,64.93,65.17,64.76,64.96,7000.0,62.9206,63.1532,62.7559,62.9497,7000.0
2010-10-18 09:40:00,64.96,65.36,64.96,65.0,10800.0,62.9497,63.3373,62.9497,62.9885,10800.0
2010-10-18 09:45:00,65.0,65.05,64.79,64.88,12000.0,62.9885,63.0369,62.785,62.8722,12000.0
2010-10-18 09:50:00,64.88,64.88,64.62,64.7,6900.0,62.8722,62.8722,62.6202,62.6978,6900.0
2010-10-18 09:55:00,64.65,64.65,64.42,64.47,14600.0,62.6493,62.6493,62.4264,62.4749,14600.0
2010-10-18 10:00:00,64.5,64.5,64.2,64.2,10800.0,62.504,62.504,62.2132,62.2132,10800.0
2010-10-18 10:05:00,64.2,64.38,64.17,64.17,8700.0,62.2132,62.3877,62.1842,62.1842,8700.0
2010-10-18 10:10:00,64.2,64.51,64.19,64.24,11000.0,62.2132,62.5136,62.2035,62.252,11000.0
2010-10-18 10:15:00,64.21,64.29,64.17,64.21,7000.0,62.2229,62.3004,62.1842,62.2229,7000.0
2010-10-18 10:20:00,64.24,64.24,64.0,64.06,10000.0,62.252,62.252,62.0194,62.0776,10000.0
2010-10-18 10:25:00,64.08,64.23,64.05,64.16,9300.0,62.0969,62.2423,62.0679,62.1745,9300.0
2010-10-18 10:30:00,64.19,64.21,63.86,63.93,20400.0,62.2035,62.2229,61.8838,61.9516,20400.0
2010-10-18 10:35:00,63.93,64.1,63.92,63.98,8800.0,61.9516,62.1163,61.9419,62.0,8800.0
2010-10-18 10:40:00,64.0,64.04,63.91,64.0,8300.0,62.0194,62.0582,61.9322,62.0194,8300.0
2010-10-18 10:45:00,63.93,64.03,63.88,64.02,8800.0,61.9516,62.0485,61.9031,62.0388,8800.0
2010-10-18 10:50:00,63.96,63.97,63.88,63.9,7500.0,61.9807,61.9904,61.9031,61.9225,7500.0
2010-10-18 10:55:00,63.88,64.0,63.87,63.92,6100.0,61.9031,62.0194,61.8934,61.9419,6100.0
2010-10-18 11:00:00,63.96,64.0,63.84,63.84,11200.0,61.9807,62.0194,61.8644,61.8644,11200.0
2010-10-18 11:05:00,63.84,63.86,63.52,63.52,13500.0,61.8644,61.8838,61.5543,61.5543,13500.0
2010-10-18 11:10:00,63.53,63.55,63.3,63.47,15500.0,61.564,61.5834,61.3411,61.5058,15500.0
2010-10-18 11:15:00,63.46,63.7,63.44,63.7,8000.0,61.4961,61.7287,61.4768,61.7287,8000.0
2010-10-18 11:20:00,63.72,63.83,63.7,63.83,6500.0,61.7481,61.8547,61.7287,61.8547,6500.0
2010-10-18 11:25:00,63.82,63.84,63.71,63.72,3100.0,61.845,61.8644,61.7384,61.7481,3100.0
2010-10-18 11:30:00,63.71,63.71,63.51,63.51,5500.0,61.7384,61.7384,61.5446,61.5446,5500.0
2010-10-18 11:35:00,63.5,63.63,63.49,63.6,6900.0,61.5349,61.6609,61.5252,61.6318,6900.0
2010-10-18 11:40:00,63.58,63.59,63.44,63.57,5700.0,61.6124,61.6221,61.4768,61.6027,5700.0
2010-10-18 11:45:00,63.64,63.69,63.57,63.61,8900.0,61.6706,61.719,61.6027,61.6415,8900.0
2010-10-18 11:50:00,63.63,63.66,63.55,63.62,6100.0,61.6609,61.6899,61.5834,61.6512,6100.0
2010-10-18 11:55:00,63.65,63.68,63.55,63.64,4400.0,61.6803,61.7093,61.5834,61.6706,4400.0
2010-10-18 12:00:00,63.69,63.7,63.6,63.6,8000.0,61.719,61.7287,61.6318,61.6318,8000.0
2010-10-18 12:05:00,63.61,63.71,63.59,63.66,6800.0,61.6415,61.7384,61.6221,61.6899,6800.0
2010-10-18 12:10:00,63.67,63.67,63.63,63.65,5500.0,61.6996,61.6996,61.6609,61.6803,5500.0
2010-10-18 12:15:00,63.65,63.68,63.59,63.62,6600.0,61.6803,61.7093,61.6221,61.6512,6600.0
2010-10-18 12:20:00,63.62,63.62,63.5,63.5,6500.0,61.6512,61.6512,61.5349,61.5349,6500.0
2010-10-18 12:25:00,63.5,63.6,63.46,63.57,5700.0,61.5349,61.6318,61.4961,61.6027,5700.0
2010-10-18 12:30:00,63.56,63.57,63.47,63.52,6200.0,61.593,61.6027,61.5058,61.5543,6200.0
2010-10-18 12:35:00,63.59,63.61,63.5,63.59,5400.0,61.6221,61.6415,61.5349,61.6221,5400.0
2010-10-18 12:40:00,63.59,63.59,63.5,63.56,5100.0,61.6221,61.6221,61.5349,61.593,5100.0
2010-10-18 12:45:00,63.55,63.56,63.5,63.5,4400.0,61.5834,61.593,61.5349,61.5349,4400.0
2010-10-18 12:50:00,63.51,63.58,63.43,63.5,13100.0,61.5446,61.6124,61.4671,61.5349,13100.0
2010-10-18 12:55:00,63.45,63.51,63.43,63.47,5400.0,61.4864,61.5446,61.4671,61.5058,5400.0
2010-10-18 13:00:00,63.48,63.55,63.46,63.5,5600.0,61.5155,61.5834,61.4961,61.5349,5600.0
2010-10-18 13:05:00,63.51,63.65,63.51,63.59,5900.0,61.5446,61.6803,61.5446,61.6221,5900.0
2010-10-18 13:10:00,63.57,63.58,63.42,63.43,15800.0,61.6027,61.6124,61.4574,61.4671,15800.0
2010-10-18 13:15:00,63.43,63.45,63.35,63.45,10600.0,61.4671,61.4864,61.3895,61.4864,10600.0
2010-10-18 13:20:00,63.42,63.42,63.36,63.36,3400.0,61.4574,61.4574,61.3992,61.3992,3400.0
2010-10-18 13:25:00,63.36,63.39,63.25,63.25,7300.0,61.3992,61.4283,61.2926,61.2926,7300.0
2010-10-18 13:30:00,63.29,63.36,63.15,63.28,13900.0,61.3314,61.3992,61.1957,61.3217,13900.0
2010-10-18 13:35:00,63.3,63.35,63.29,63.34,18500.0,61.3411,61.3895,61.3314,61.3798,18500.0
2010-10-18 13:40:00,63.33,63.35,63.29,63.33,7200.0,61.3702,61.3895,61.3314,61.3702,7200.0
2010-10-18 13:45:00,63.34,63.35,63.29,63.31,5200.0,61.3798,61.3895,61.3314,61.3508,5200.0
2010-10-18 13:50:00,63.3,63.3,63.01,63.08,15800.0,61.3411,61.3411,61.0601,61.1279,15800.0
2010-10-18 13:55:00,63.03,63.06,62.8,62.88,18600.0,61.0794,61.1085,60.8566,60.9341,18600.0
2010-10-18 14:00:00,62.88,63.04,62.86,62.98,6600.0,60.9341,61.0891,60.9147,61.031,6600.0
2010-10-18 14:05:00,62.93,62.93,62.61,62.79,24700.0,60.9825,60.9825,60.6724,60.8469,24700.0
2010-10-18 14:10:00,62.77,62.77,62.48,62.5,24900.0,60.8275,60.8275,60.5465,60.5658,24900.0
2010-10-18 14:15:00,62.52,62.65,62.43,62.58,19100.0,60.5852,60.7112,60.498,60.6434,19100.0
2010-10-18 14:20:00,62.59,62.87,62.59,62.71,17400.0,60.6531,60.9244,60.6531,60.7693,17400.0
2010-10-18 14:25:00,62.73,62.93,62.72,62.76,17700.0,60.7887,60.9825,60.779,60.8178,17700.0
2010-10-18 14:30:00,62.82,62.92,62.76,62.9,9400.0,60.8759,60.9728,60.8178,60.9535,9400.0
2010-10-18 14:35:00,62.91,62.97,62.87,62.92,9800.0,60.9632,61.0213,60.9244,60.9728,9800.0
2010-10-18 14:40:00,62.92,63.0,62.83,62.86,9400.0,60.9728,61.0504,60.8856,60.9147,9400.0
2010-10-18 14:45:00,62.86,62.98,62.85,62.97,6500.0,60.9147,61.031,60.905,61.0213,6500.0
2010-10-18 14:50:00,62.97,63.0,62.94,62.95,5100.0,61.0213,61.0504,60.9922,61.0019,5100.0
2010-10-18 14:55:00,62.96,63.05,62.94,63.0,14400.0,61.0116,61.0988,60.9922,61.0504,14400.0
2010-10-18 15:00:00,63.0,63.06,62.97,63.05,12000.0,61.0504,61.1085,61.0213,61.0988,12000.0
2010-10-18 15:05:00,63.07,63.15,63.0,63.13,12800.0,61.1182,61.1957,61.0504,61.1763,12800.0
2010-10-18 15:10:00,63.13,63.13,63.0,63.03,8300.0,61.1763,61.1763,61.0504,61.0794,8300.0
2010-10-18 15:15:00,63.03,63.08,62.96,62.96,10700.0,61.0794,61.1279,61.0116,61.0116,10700.0
2010-10-18 15:20:00,62.97,63.03,62.97,63.03,13900.0,61.0213,61.0794,61.0213,61.0794,13900.0
2010-10-18 15:25:00,63.05,63.11,62.97,63.07,12300.0,61.0988,61.157,61.0213,61.1182,12300.0
2010-10-18 15:30:00,63.06,63.12,63.06,63.11,6700.0,61.1085,61.1667,61.1085,61.157,6700.0
2010-10-18 15:35:00,63.11,63.2,63.04,63.06,16900.0,61.157,61.2442,61.0891,61.1085,16900.0
2010-10-18 15:40:00,63.05,63.26,63.05,63.09,19400.0,61.0988,61.3023,61.0988,61.1376,19400.0
2010-10-18 15:45:00,63.09,63.1,62.93,62.95,17900.0,61.1376,61.1473,60.9825,61.0019,17900.0
2010-10-18 15:50:00,62.96,63.0,62.93,62.93,11000.0,61.0116,61.0504,60.9825,60.9825,11000.0
2010-10-18 15:55:00,62.93,62.98,62.82,62.95,21800.0,60.9825,61.031,60.8759,61.0019,21800.0
2010-10-19 09:30:00,61.69,61.76,61.51,61.7,42900.0,59.7809,59.8487,59.6065,59.7906,42900.0
2010-10-19 09:35:00,61.68,62.13,61.67,61.93,43700.0,59.7712,60.2073,59.7615,60.0135,43700.0
2010-10-19 09:40:00,61.96,61.99,61.91,61.91,36500.0,60.0426,60.0716,59.9941,59.9941,36500.0
2010-10-19 09:45:00,61.92,62.03,61.8,61.81,31400.0,60.0038,60.1104,59.8875,59.8972,31400.0
2010-10-19 09:50:00,61.8,61.8,61.3,61.39,26000.0,59.8875,59.8875,59.403,59.4902,26000.0
2010-10-19 09:55:00,61.32,61.49,61.2,61.24,24600.0,59.4224,59.5871,59.3061,59.3448,24600.0
2010-10-19 10:00:00,61.22,61.49,61.0,61.25,48000.0,59.3255,59.5871,59.1123,59.3545,48000.0
2010-10-19 10:05:00,61.25,61.54,61.11,61.54,24000.0,59.3545,59.6356,59.2189,59.6356,24000.0
2010-10-19 10:10:00,61.54,61.76,61.26,61.31,18200.0,59.6356,59.8487,59.3642,59.4127,18200.0
2010-10-19 10:15:00,61.34,61.56,61.2,61.5,13900.0,59.4417,59.6549,59.3061,59.5968,13900.0
2010-10-19 10:20:00,61.47,61.56,61.34,61.49,6900.0,59.5677,59.6549,59.4417,59.5871,6900.0
2010-10-19 10:25:00,61.5,61.56,61.4,61.51,9400.0,59.5968,59.6549,59.4999,59.6065,9400.0
2010-10-19 10:30:00,61.51,61.6,61.33,61.44,21800.0,59.6065,59.6937,59.4321,59.5386,21800.0
2010-10-19 10:35:00,61.47,61.53,61.2,61.26,26900.0,59.5677,59.6259,59.3061,59.3642,26900.0
2010-10-19 10:40:00,61.27,61.55,61.22,61.5,20500.0,59.3739,59.6452,59.3255,59.5968,20500.0
2010-10-19 10:45:00,61.51,61.56,61.33,61.5,32700.0,59.6065,59.6549,59.4321,59.5968,32700.0
2010-10-19 10:50:00,61.5,61.97,61.45,61.97,29300.0,59.5968,60.0522,59.5483,60.0522,29300.0
2010-10-19 10:55:00,61.99,62.11,61.72,61.72,15800.0,60.0716,60.1879,59.81,59.81,15800.0
2010-10-19 11:00:00,61.57,61.69,61.48,61.69,8900.0,59.6646,59.7809,59.5774,59.7809,8900.0
2010-10-19 11:05:00,61.68,61.77,61.6,61.7,7600.0,59.7712,59.8584,59.6937,59.7906,7600.0
2010-10-19 11:10:00,61.71,61.82,61.7,61.81,5400.0,59.8003,59.9069,59.7906,59.8972,5400.0
2010-10-19 11:15:00,61.88,61.97,61.7,61.73,29900.0,59.965,60.0522,59.7906,59.8197,29900.0
2010-10-19 11:20:00,61.74,61.75,61.49,61.5,8100.0,59.8294,59.8391,59.5871,59.5968,8100.0
2010-10-19 11:25:00,61.51,61.67,61.47,61.51,32100.0,59.6065,59.7615,59.5677,59.6065,32100.0
2010-10-19 11:30:00,61.55,61.9,61.55,61.9,3100.0,59.6452,59.9844,59.6452,59.9844,3100.0
2010-10-19 11:35:00,61.89,62.16,61.89,61.97,52200.0,59.9747,60.2364,59.9747,60.0522,52200.0
2010-10-19 11:40:00,61.93,62.05,61.85,62.03,15900.0,60.0135,60.1298,59.936,60.1104,15900.0
2010-10-19 11:45:00,62.0,62.13,61.94,61.95,38900.0,60.0813,60.2073,60.0232,60.0329,38900.0
2010-10-19 11:50:00,62.0,62.02,61.92,61.97,4200.0,60.0813,60.1007,60.0038,60.0522,4200.0
2010-10-19 11:55:00,61.97,62.03,61.95,61.98,13900.0,60.0522,60.1104,60.0329,60.0619,13900.0
2010-10-19 12:00:00,61.98,62.04,61.87,61.98,10300.0,60.0619,60.1201,59.9553,60.0619,10300.0
2010-10-19 12:05:00,61.98,62.0,61.88,61.98,7400.0,60.0619,60.0813,59.965,60.0619,7400.0
2010-10-19 12:10:00,61.9,62.04,61.7,61.92,12800.0,59.9844,60.1201,59.7906,60.0038,12800.0
2010-10-19 12:15:00,61.95,61.97,61.71,61.8,17700.0,60.0329,60.0522,59.8003,59.8875,17700.0
2010-10-19 12:20:00,61.75,61.89,61.72,61.82,3500.0,59.8391,59.9747,59.81,59.9069,3500.0
2010-10-19 12:25:00,61.73,61.95,61.7,61.92,5300.0,59.8197,60.0329,59.7906,60.0038,5300.0
2010-10-19 12:30:00,61.9,61.98,61.79,61.79,7100.0,59.9844,60.0619,59.8778,59.8778,7100.0
2010-10-19 12:35:00,61.8,61.97,61.78,61.78,4500.0,59.8875,60.0522,59.8681,59.8681,4500.0
2010-10-19 12:40:00,61.8,61.88,61.75,61.85,6100.0,59.8875,59.965,59.8391,59.936,6100.0
2010-10-19 12:45:00,61.83,61.83,61.7,61.83,5800.0,59.9166,59.9166,59.7906,59.9166,5800.0
2010-10-19 12:50:00,61.8,61.9,61.73,61.87,6300.0,59.8875,59.9844,59.8197,59.9553,6300.0
2010-10-19 12:55:00,61.9,61.94,61.76,61.86,4500.0,59.9844,60.0232,59.8487,59.9456,4500.0
2010-10-19 13:00:00,61.89,61.91,61.75,61.81,11000.0,59.9747,59.9941,59.8391,59.8972,11000.0
2010-10-19 13:05:00,61.76,61.9,61.71,61.71,6500.0,59.8487,59.9844,59.8003,59.8003,6500.0
2010-10-19 13:10:00,61.74,61.86,61.62,61.7,8800.0,59.8294,59.9456,59.7131,59.7906,8800.0
2010-10-19 13:15:00,61.7,61.75,61.67,61.75,3200.0,59.7906,59.8391,59.7615,59.8391,3200.0
2010-10-19 13:20:00,61.72,61.76,61.67,61.67,4300.0,59.81,59.8487,59.7615,59.7615,4300.0
2010-10-19 13:25:00,61.66,61.66,61.32,61.32,9100.0,59.7518,59.7518,59.4224,59.4224,9100.0
2010-10-19 13:30:00,61.39,61.41,61.33,61.41,4900.0,59.4902,59.5096,59.4321,59.5096,4900.0
2010-10-19 13:35:00,61.41,61.53,61.32,61.53,5800.0,59.5096,59.6259,59.4224,59.6259,5800.0
2010-10-19 13:40:00,61.54,61.56,61.17,61.23,14800.0,59.6356,59.6549,59.277,59.3351,14800.0
2010-10-19 13:45:00,61.27,61.29,61.11,61.2,14600.0,59.3739,59.3933,59.2189,59.3061,14600.0
2010-10-19 13:50:00,61.3,61.32,61.12,61.12,17400.0,59.403,59.4224,59.2286,59.2286,17400.0
2010-10-19 13:55:00,61.12,61.15,60.8,61.11,30800.0,59.2286,59.2576,58.9185,59.2189,30800.0
2010-10-19 14:00:00,61.19,61.22,60.77,60.79,38500.0,59.2964,59.3255,58.8894,58.9088,38500.0
2010-10-19 14:05:00,60.89,61.15,60.83,61.15,15500.0,59.0057,59.2576,58.9475,59.2576,15500.0
2010-10-19 14:10:00,61.17,61.2,60.8,61.2,17700.0,59.277,59.3061,58.9185,59.3061,17700.0
2010-10-19 14:15:00,61.2,61.29,61.15,61.2,7100.0,59.3061,59.3933,59.2576,59.3061,7100.0
2010-10-19 14:20:00,61.19,61.3,61.12,61.12,8900.0,59.2964,59.403,59.2286,59.2286,8900.0
2010-10-19 14:25:00,61.11,61.22,61.1,61.15,8000.0,59.2189,59.3255,59.2092,59.2576,8000.0
2010-10-19 14:30:00,61.16,61.23,61.08,61.15,7300.0,59.2673,59.3351,59.1898,59.2576,7300.0
2010-10-19 14:35:00,61.19,61.21,60.91,60.93,11900.0,59.2964,59.3158,59.025,59.0444,11900.0
2010-10-19 14:40:00,60.99,61.08,60.88,60.88,8400.0,59.1026,59.1898,58.996,58.996,8400.0
2010-10-19 14:45:00,61.0,61.06,60.91,60.96,9600.0,59.1123,59.1704,59.025,59.0735,9600.0
2010-10-19 14:50:00,61.05,61.08,60.82,60.82,15900.0,59.1607,59.1898,58.9378,58.9378,15900.0
2010-10-19 14:55:00,60.92,60.92,60.69,60.77,19000.0,59.0347,59.0347,58.8119,58.8894,19000.0
2010-10-19 15:00:00,60.77,61.05,60.72,60.89,33900.0,58.8894,59.1607,58.8409,59.0057,33900.0
2010-10-19 15:05:00,60.94,61.0,60.8,60.83,13100.0,59.0541,59.1123,58.9185,58.9475,13100.0
2010-10-19 15:10:00,60.83,61.01,60.74,60.84,55000.0,58.9475,59.122,58.8603,58.9572,55000.0
2010-10-19 15:15:00,60.84,60.94,60.76,60.77,12900.0,58.9572,59.0541,58.8797,58.8894,12900.0
2010-10-19 15:20:00,60.79,60.85,60.66,60.68,19900.0,58.9088,58.9669,58.7828,58.8022,19900.0
2010-10-19 15:25:00,60.67,60.77,60.38,60.38,43200.0,58.7925,58.8894,58.5115,58.5115,43200.0
2010-10-19 15:30:00,60.4,60.4,60.25,60.37,41700.0,58.5308,58.5308,58.3855,58.5018,41700.0
2010-10-19 15:35:00,60.4,60.55,60.32,60.32,48300.0,58.5308,58.6762,58.4533,58.4533,48300.0
2010-10-19 15:40:00,60.38,60.66,60.26,60.33,33400.0,58.5115,58.7828,58.3952,58.463,33400.0
2010-10-19 15:45:00,60.31,60.5,60.29,60.39,25900.0,58.4436,58.6277,58.4242,58.5211,25900.0
2010-10-19 15:50:00,60.4,60.56,60.36,60.49,49800.0,58.5308,58.6859,58.4921,58.618,49800.0
2010-10-19 15:55:00,60.48,60.7,60.47,60.62,35300.0,58.6084,58.8215,58.5987,58.744,35300.0
2010-10-20 09:30:00,60.81,62.23,60.81,61.6,17500.0,58.9281,60.3042,58.9281,59.6937,17500.0
2010-10-20 09:35:00,61.43,61.44,60.45,61.28,19500.0,59.529,59.5386,58.5793,59.3836,19500.0
2010-10-20 09:40:00,61.06,62.0,61.06,62.0,24100.0,59.1704,60.0813,59.1704,60.0813,24100.0
2010-10-20 09:45:00,61.99,61.99,61.72,61.8,9200.0,60.0716,60.0716,59.81,59.8875,9200.0
2010-10-20 09:50:00,61.8,62.08,61.58,61.58,7200.0,59.8875,60.1588,59.6743,59.6743,7200.0
2010-10-20 09:55:00,61.54,61.88,61.52,61.52,7200.0,59.6356,59.965,59.6162,59.6162,7200.0
2010-10-20 10:00:00,61.52,61.98,61.46,61.9,10200.0,59.6162,60.0619,59.558,59.9844,10200.0
2010-10-20 10:05:00,61.94,62.03,61.74,61.74,13900.0,60.0232,60.1104,59.8294,59.8294,13900.0
2010-10-20 10:10:00,61.79,61.83,61.54,61.77,4800.0,59.8778,59.9166,59.6356,59.8584,4800.0
2010-10-20 10:15:00,61.82,61.83,61.53,61.56,6400.0,59.9069,59.9166,59.6259,59.6549,6400.0
2010-10-20 10:20:00,61.6,61.76,61.54,61.75,4400.0,59.6937,59.8487,59.6356,59.8391,4400.0
2010-10-20 10:25:00,61.74,61.8,61.56,61.75,7700.0,59.8294,59.8875,59.6549,59.8391,7700.0
2010-10-20 10:30:00,61.75,61.82,61.68,61.74,11000.0,59.8391,59.9069,59.7712,59.8294,11000.0
2010-10-20 10:35:00,61.75,61.81,61.65,61.65,3100.0,59.8391,59.8972,59.7421,59.7421,3100.0
2010-10-20 10:40:00,61.58,61.92,61.58,61.85,14600.0,59.6743,60.0038,59.6743,59.936,14600.0
2010-10-20 10:45:00,61.88,61.99,61.78,61.99,8000.0,59.965,60.0716,59.8681,60.0716,8000.0
2010-10-20 10:50:00,62.0,62.14,61.96,62.04,8900.0,60.0813,60.217,60.0426,60.1201,8900.0
2010-10-20 10:55:00,62.08,62.21,62.0,62.04,9800.0,60.1588,60.2848,60.0813,60.1201,9800.0
2010-10-20 11:00:00,62.0,62.0,61.89,61.98,4900.0,60.0813,60.0813,59.9747,60.0619,4900.0
2010-10-20 11:05:00,61.99,62.03,61.89,62.03,16600.0,60.0716,60.1104,59.9747,60.1104,16600.0
2010-10-20 11:10:00,62.03,62.04,61.9,61.96,10500.0,60.1104,60.1201,59.9844,60.0426,10500.0
2010-10-20 11:15:00,61.91,62.04,61.82,62.0,6300.0,59.9941,60.1201,59.9069,60.0813,6300.0
2010-10-20 11:20:00,61.95,62.02,61.88,61.98,4000.0,60.0329,60.1007,59.965,60.0619,4000.0
2010-10-20 11:25:00,61.95,62.06,61.95,62.01,10300.0,60.0329,60.1395,60.0329,60.091,10300.0
2010-10-20 11:30:00,62.0,62.1,62.0,62.05,1400.0,60.0813,60.1782,60.0813,60.1298,1400.0
2010-10-20 11:35:00,62.06,62.38,62.03,62.38,9700.0,60.1395,60.4496,60.1104,60.4496,9700.0
2010-10-20 11:40:00,62.35,62.4,62.25,62.29,4600.0,60.4205,60.4689,60.3236,60.3623,4600.0
2010-10-20 11:45:00,62.28,62.28,62.15,62.18,5300.0,60.3527,60.3527,60.2267,60.2557,5300.0
2010-10-20 11:50:00,62.15,62.24,62.15,62.2,3000.0,60.2267,60.3139,60.2267,60.2751,3000.0
2010-10-20 11:55:00,62.21,62.21,62.03,62.03,5900.0,60.2848,60.2848,60.1104,60.1104,5900.0
2010-10-20 12:00:00,62.0,62.13,61.86,62.13,9400.0,60.0813,60.2073,59.9456,60.2073,9400.0
2010-10-20 12:05:00,62.17,62.21,62.14,62.21,2600.0,60.2461,60.2848,60.217,60.2848,2600.0
2010-10-20 12:10:00,62.19,62.2,61.95,61.97,9900.0,60.2654,60.2751,60.0329,60.0522,9900.0
2010-10-20 12:15:00,62.0,62.0,61.83,61.92,19400.0,60.0813,60.0813,59.9166,60.0038,19400.0
2010-10-20 12:20:00,61.93,61.95,61.93,61.93,500.0,60.0135,60.0329,60.0135,60.0135,500.0
2010-10-20 12:25:00,61.95,62.1,61.95,62.1,1600.0,60.0329,60.1782,60.0329,60.1782,1600.0
2010-10-20 12:30:00,62.1,62.15,62.03,62.15,3600.0,60.1782,60.2267,60.1104,60.2267,3600.0
2010-10-20 12:35:00,62.18,62.21,62.04,62.04,6600.0,60.2557,60.2848,60.1201,60.1201,6600.0
2010-10-20 12:40:00,62.05,62.08,62.04,62.07,2300.0,60.1298,60.1588,60.1201,60.1492,2300.0
2010-10-20 12:45:00,62.07,62.14,62.07,62.1,10900.0,60.1492,60.217,60.1492,60.1782,10900.0
2010-10-20 12:50:00,62.09,62.1,62.01,62.06,1600.0,60.1685,60.1782,60.091,60.1395,1600.0
2010-10-20 12:55:00,62.02,62.02,61.85,61.92,2900.0,60.1007,60.1007,59.936,60.0038,2900.0
2010-10-20 13:00:00,61.93,62.12,61.93,62.08,4600.0,60.0135,60.1976,60.0135,60.1588,4600.0
2010-10-20 13:05:00,62.09,62.1,62.01,62.01,3600.0,60.1685,60.1782,60.091,60.091,3600.0
2010-10-20 13:10:00,62.04,62.1,61.95,62.1,2000.0,60.1201,60.1782,60.0329,60.1782,2000.0
2010-10-20 13:15:00,62.07,62.11,62.06,62.1,4500.0,60.1492,60.1879,60.1395,60.1782,4500.0
2010-10-20 13:20:00,62.1,62.12,62.04,62.1,7400.0,60.1782,60.1976,60.1201,60.1782,7400.0
2010-10-20 13:25:00,62.16,62.16,62.05,62.05,3300.0,60.2364,60.2364,60.1298,60.1298,3300.0
2010-10-20 13:30:00,62.07,62.12,61.99,62.07,3700.0,60.1492,60.1976,60.0716,60.1492,3700.0
2010-10-20 13:35:00,62.05,62.05,61.94,61.96,2100.0,60.1298,60.1298,60.0232,60.0426,2100.0
2010-10-20 13:40:00,61.95,62.0,61.95,61.95,1300.0,60.0329,60.0813,60.0329,60.0329,1300.0
2010-10-20 13:45:00,61.94,61.95,61.9,61.94,1400.0,60.0232,60.0329,59.9844,60.0232,1400.0
2010-10-20 13:50:00,61.95,62.11,61.95,62.06,2700.0,60.0329,60.1879,60.0329,60.1395,2700.0
2010-10-20 13:55:00,62.09,62.1,62.02,62.02,1200.0,60.1685,60.1782,60.1007,60.1007,1200.0
2010-10-20 14:00:00,62.02,62.2,62.02,62.08,23100.0,60.1007,60.2751,60.1007,60.1588,23100.0
2010-10-20 14:05:00,62.05,62.24,61.99,62.07,8300.0,60.1298,60.3139,60.0716,60.1492,8300.0
2010-10-20 14:10:00,62.1,62.2,62.04,62.09,4900.0,60.1782,60.2751,60.1201,60.1685,4900.0
2010-10-20 14:15:00,62.09,62.18,62.07,62.11,7300.0,60.1685,60.2557,60.1492,60.1879,7300.0
2010-10-20 14:20:00,62.11,62.15,62.07,62.07,3700.0,60.1879,60.2267,60.1492,60.1492,3700.0
2010-10-20 14:25:00,62.11,62.21,62.04,62.15,6400.0,60.1879,60.2848,60.1201,60.2267,6400.0
2010-10-20 14:30:00,62.19,62.23,62.12,62.15,3400.0,60.2654,60.3042,60.1976,60.2267,3400.0
2010-10-20 14:35:00,62.15,62.22,62.11,62.17,4300.0,60.2267,60.2945,60.1879,60.2461,4300.0
2010-10-20 14:40:00,62.18,62.23,62.14,62.2,4500.0,60.2557,60.3042,60.217,60.2751,4500.0
2010-10-20 14:45:00,62.23,62.23,62.06,62.17,6800.0,60.3042,60.3042,60.1395,60.2461,6800.0
2010-10-20 14:50:00,62.16,62.24,62.15,62.2,5400.0,60.2364,60.3139,60.2267,60.2751,5400.0
2010-10-20 14:55:00,62.17,62.22,62.15,62.21,7200.0,60.2461,60.2945,60.2267,60.2848,7200.0
2010-10-20 15:00:00,62.19,62.22,62.02,62.06,5000.0,60.2654,60.2945,60.1007,60.1395,5000.0
2010-10-20 15:05:00,62.03,62.09,61.95,62.0,12200.0,60.1104,60.1685,60.0329,60.0813,12200.0
2010-10-20 15:10:00,61.99,62.03,61.91,61.97,3000.0,60.0716,60.1104,59.9941,60.0522,3000.0
2010-10-20 15:15:00,61.95,62.03,61.91,61.94,4200.0,60.0329,60.1104,59.9941,60.0232,4200.0
2010-10-20 15:20:00,61.99,62.04,61.98,61.99,4300.0,60.0716,60.1201,60.0619,60.0716,4300.0
2010-10-20 15:25:00,61.95,62.08,61.95,62.08,4100.0,60.0329,60.1588,60.0329,60.1588,4100.0
2010-10-20 15:30:00,62.1,62.13,61.97,62.13,4500.0,60.1782,60.2073,60.0522,60.2073,4500.0
2010-10-20 15:35:00,62.08,62.1,61.84,62.01,11000.0,60.1588,60.1782,59.9263,60.091,11000.0
2010-10-20 15:40:00,61.99,62.05,61.9,62.0,10900.0,60.0716,60.1298,59.9844,60.0813,10900.0
2010-10-20 15:45:00,62.0,62.15,62.0,62.13,22000.0,60.0813,60.2267,60.0813,60.2073,22000.0
2010-10-20 15:50:00,62.13,62.14,61.84,61.87,26600.0,60.2073,60.217,59.9263,59.9553,26600.0
2010-10-20 15:55:00,61.86,62.0,61.85,61.98,20400.0,59.9456,60.0813,59.936,60.0619,20400.0
2010-10-21 09:30:00,61.3,62.11,61.25,61.79,27400.0,59.403,60.1879,59.3545,59.8778,27400.0
2010-10-21 09:35:00,61.79,61.93,61.51,61.63,22200.0,59.8778,60.0135,59.6065,59.7228,22200.0
2010-10-21 09:40:00,61.69,61.9,61.44,61.53,35700.0,59.7809,59.9844,59.5386,59.6259,35700.0
2010-10-21 09:45:00,61.53,61.8,61.26,61.63,22200.0,59.6259,59.8875,59.3642,59.7228,22200.0
2010-10-21 09:50:00,61.72,61.78,61.58,61.66,18700.0,59.81,59.8681,59.6743,59.7518,18700.0
2010-10-21 09:55:00,61.64,61.97,61.63,61.75,16800.0,59.7325,60.0522,59.7228,59.8391,16800.0
2010-10-21 10:00:00,61.7,61.71,61.28,61.52,30900.0,59.7906,59.8003,59.3836,59.6162,30900.0
2010-10-21 10:05:00,61.53,61.77,61.38,61.67,16700.0,59.6259,59.8584,59.4805,59.7615,16700.0
2010-10-21 10:10:00,61.74,61.8,61.53,61.77,9200.0,59.8294,59.8875,59.6259,59.8584,9200.0
2010-10-21 10:15:00,61.78,61.78,61.52,61.67,4800.0,59.8681,59.8681,59.6162,59.7615,4800.0
2010-10-21 10:20:00,61.77,62.1,61.68,61.74,18700.0,59.8584,60.1782,59.7712,59.8294,18700.0
2010-10-21 10:25:00,61.72,61.74,61.4,61.51,19400.0,59.81,59.8294,59.4999,59.6065,19400.0
2010-10-21 10:30:00,61.51,61.72,61.5,61.58,16300.0,59.6065,59.81,59.5968,59.6743,16300.0
2010-10-21 10:35:00,61.59,61.92,61.58,61.85,9900.0,59.684,60.0038,59.6743,59.936,9900.0
2010-10-21 10:40:00,61.83,61.98,61.83,61.92,6000.0,59.9166,60.0619,59.9166,60.0038,6000.0
2010-10-21 10:45:00,61.97,62.01,61.75,61.83,12200.0,60.0522,60.091,59.8391,59.9166,12200.0
2010-10-21 10:50:00,61.89,61.99,61.71,61.84,5200.0,59.9747,60.0716,59.8003,59.9263,5200.0
2010-10-21 10:55:00,61.82,62.02,61.82,61.93,4300.0,59.9069,60.1007,59.9069,60.0135,4300.0
2010-10-21 11:00:00,61.93,62.08,61.93,61.98,4000.0,60.0135,60.1588,60.0135,60.0619,4000.0
2010-10-21 11:05:00,62.0,62.01,61.69,61.7,11100.0,60.0813,60.091,59.7809,59.7906,11100.0
2010-10-21 11:10:00,61.69,61.69,61.45,61.5,11400.0,59.7809,59.7809,59.5483,59.5968,11400.0
2010-10-21 11:15:00,61.45,61.63,61.45,61.58,7400.0,59.5483,59.7228,59.5483,59.6743,7400.0
2010-10-21 11:20:00,61.64,61.75,61.52,61.57,5200.0,59.7325,59.8391,59.6162,59.6646,5200.0
2010-10-21 11:25:00,61.52,61.52,61.37,61.5,5000.0,59.6162,59.6162,59.4708,59.5968,5000.0
2010-10-21 11:30:00,61.55,61.66,61.46,61.46,3900.0,59.6452,59.7518,59.558,59.558,3900.0
2010-10-21 11:35:00,61.51,61.51,61.02,61.03,5300.0,59.6065,59.6065,59.1316,59.1413,5300.0
2010-10-21 11:40:00,61.03,61.06,60.75,61.01,11500.0,59.1413,59.1704,58.87,59.122,11500.0
2010-10-21 11:45:00,61.02,61.4,61.02,61.19,3400.0,59.1316,59.4999,59.1316,59.2964,3400.0
2010-10-21 11:50:00,61.13,61.22,61.13,61.22,2300.0,59.2382,59.3255,59.2382,59.3255,2300.0
2010-10-21 11:55:00,61.26,61.55,61.26,61.55,5000.0,59.3642,59.6452,59.3642,59.6452,5000.0
2010-10-21 12:00:00,61.54,61.54,61.4,61.41,3900.0,59.6356,59.6356,59.4999,59.5096,3900.0
2010-10-21 12:05:00,61.36,61.42,61.36,61.42,2300.0,59.4611,59.5193,59.4611,59.5193,2300.0
2010-10-21 12:10:00,61.44,61.58,61.44,61.49,1400.0,59.5386,59.6743,59.5386,59.5871,1400.0
2010-10-21 12:15:00,61.48,61.93,61.44,61.83,5500.0,59.5774,60.0135,59.5386,59.9166,5500.0
2010-10-21 12:20:00,61.79,61.79,61.61,61.62,1100.0,59.8778,59.8778,59.7034,59.7131,1100.0
2010-10-21 12:25:00,61.54,61.57,61.39,61.57,5200.0,59.6356,59.6646,59.4902,59.6646,5200.0
2010-10-21 12:30:00,61.57,61.57,61.44,61.44,1000.0,59.6646,59.6646,59.5386,59.5386,1000.0
2010-10-21 12:35:00,61.44,61.46,61.38,61.38,1600.0,59.5386,59.558,59.4805,59.4805,1600.0
2010-10-21 12:40:00,61.37,61.51,61.36,61.46,3100.0,59.4708,59.6065,59.4611,59.558,3100.0
2010-10-21 12:45:00,61.41,61.49,61.32,61.48,3700.0,59.5096,59.5871,59.4224,59.5774,3700.0
2010-10-21 12:50:00,61.46,61.47,61.33,61.41,1200.0,59.558,59.5677,59.4321,59.5096,1200.0
2010-10-21 12:55:00,61.47,61.6,61.43,61.44,2200.0,59.5677,59.6937,59.529,59.5386,2200.0
2010-10-21 13:00:00,61.51,61.65,61.39,61.65,3300.0,59.6065,59.7421,59.4902,59.7421,3300.0
2010-10-21 13:05:00,61.69,61.69,61.49,61.52,2200.0,59.7809,59.7809,59.5871,59.6162,2200.0
2010-10-21 13:10:00,61.53,61.58,61.5,61.54,2100.0,59.6259,59.6743,59.5968,59.6356,2100.0
2010-10-21 13:15:00,61.59,61.62,61.51,61.55,1300.0,59.684,59.7131,59.6065,59.6452,1300.0
2010-10-21 13:20:00,61.54,61.54,61.44,61.48,1200.0,59.6356,59.6356,59.5386,59.5774,1200.0
2010-10-21 13:25:00,61.45,61.54,61.44,61.44,1900.0,59.5483,59.6356,59.5386,59.5386,1900.0
2010-10-21 13:30:00,61.5,61.5,61.37,61.46,2600.0,59.5968,59.5968,59.4708,59.558,2600.0
2010-10-21 13:35:00,61.5,61.53,61.43,61.44,2600.0,59.5968,59.6259,59.529,59.5386,2600.0
2010-10-21 13:40:00,61.46,61.49,61.38,61.38,1100.0,59.558,59.5871,59.4805,59.4805,1100.0
2010-10-21 13:45:00,61.41,61.43,60.98,61.0,7100.0,59.5096,59.529,59.0929,59.1123,7100.0
2010-10-21 13:50:00,61.13,61.13,60.89,61.0,5700.0,59.2382,59.2382,59.0057,59.1123,5700.0
2010-10-21 13:55:00,60.99,60.99,60.8,60.85,4700.0,59.1026,59.1026,58.9185,58.9669,4700.0
2010-10-21 14:00:00,60.85,61.02,60.79,61.02,5200.0,58.9669,59.1316,58.9088,59.1316,5200.0
2010-10-21 14:05:00,61.04,61.04,61.01,61.04,1300.0,59.151,59.151,59.122,59.151,1300.0
2010-10-21 14:10:00,61.09,61.15,60.95,60.95,4600.0,59.1995,59.2576,59.0638,59.0638,4600.0
2010-10-21 14:15:00,60.95,61.3,60.89,61.17,2900.0,59.0638,59.403,59.0057,59.277,2900.0
2010-10-21 14:20:00,61.24,61.24,61.0,61.01,3600.0,59.3448,59.3448,59.1123,59.122,3600.0
2010-10-21 14:25:00,61.02,61.26,60.99,61.11,2400.0,59.1316,59.3642,59.1026,59.2189,2400.0
2010-10-21 14:30:00,61.2,61.24,61.14,61.15,9100.0,59.3061,59.3448,59.2479,59.2576,9100.0
2010-10-21 14:35:00,61.15,61.24,61.15,61.2,1200.0,59.2576,59.3448,59.2576,59.3061,1200.0
2010-10-21 14:40:00,61.17,61.24,61.16,61.16,3800.0,59.277,59.3448,59.2673,59.2673,3800.0
2010-10-21 14:45:00,61.14,61.24,61.14,61.17,4000.0,59.2479,59.3448,59.2479,59.277,4000.0
2010-10-21 14:50:00,61.13,61.29,61.12,61.29,11900.0,59.2382,59.3933,59.2286,59.3933,11900.0
2010-10-21 14:55:00,61.27,61.31,61.16,61.24,4600.0,59.3739,59.4127,59.2673,59.3448,4600.0
2010-10-21 15:00:00,61.34,61.41,61.29,61.4,6100.0,59.4417,59.5096,59.3933,59.4999,6100.0
2010-10-21 15:05:00,61.38,61.38,61.26,61.33,3400.0,59.4805,59.4805,59.3642,59.4321,3400.0
2010-10-21 15:10:00,61.24,61.4,61.24,61.4,1300.0,59.3448,59.4999,59.3448,59.4999,1300.0
2010-10-21 15:15:00,61.43,61.64,61.43,61.43,8400.0,59.529,59.7325,59.529,59.529,8400.0
2010-10-21 15:20:00,61.41,61.51,61.35,61.42,7700.0,59.5096,59.6065,59.4514,59.5193,7700.0
2010-10-21 15:25:00,61.4,61.55,61.37,61.37,6500.0,59.4999,59.6452,59.4708,59.4708,6500.0
2010-10-21 15:30:00,61.4,61.62,61.36,61.36,9800.0,59.4999,59.7131,59.4611,59.4611,9800.0
2010-10-21 15:35:00,61.36,61.52,61.36,61.38,15800.0,59.4611,59.6162,59.4611,59.4805,15800.0
2010-10-21 15:40:00,61.4,61.53,61.19,61.41,27600.0,59.4999,59.6259,59.2964,59.5096,27600.0
2010-10-21 15:45:00,61.41,61.44,61.18,61.33,20200.0,59.5096,59.5386,59.2867,59.4321,20200.0
2010-10-21 15:50:00,61.34,61.37,61.18,61.24,17500.0,59.4417,59.4708,59.2867,59.3448,17500.0
2010-10-21 15:55:00,61.24,61.33,61.21,61.31,17700.0,59.3448,59.4321,59.3158,59.4127,17700.0
2010-10-22 09:30:00,61.01,61.86,61.01,61.58,23300.0,59.122,59.9456,59.122,59.6743,23300.0
2010-10-22 09:35:00,61.69,61.77,61.41,61.7,14000.0,59.7809,59.8584,59.5096,59.7906,14000.0
2010-10-22 09:40:00,61.7,61.75,61.37,61.5,10900.0,59.7906,59.8391,59.4708,59.5968,10900.0
2010-10-22 09:45:00,61.57,61.88,61.45,61.68,8700.0,59.6646,59.965,59.5483,59.7712,8700.0
2010-10-22 09:50:00,61.64,61.7,61.4,61.46,14000.0,59.7325,59.7906,59.4999,59.558,14000.0
2010-10-22 09:55:00,61.38,61.51,61.25,61.51,17900.0,59.4805,59.6065,59.3545,59.6065,17900.0
2010-10-22 10:00:00,61.54,61.61,61.22,61.47,10700.0,59.6356,59.7034,59.3255,59.5677,10700.0
2010-10-22 10:05:00,61.47,61.73,61.38,61.7,10200.0,59.5677,59.8197,59.4805,59.7906,10200.0
2010-10-22 10:10:00,61.69,61.72,61.51,61.67,5500.0,59.7809,59.81,59.6065,59.7615,5500.0
2010-10-22 10:15:00,61.73,62.0,61.62,61.81,15100.0,59.8197,60.0813,59.7131,59.8972,15100.0
2010-10-22 10:20:00,61.84,61.87,61.58,61.63,28300.0,59.9263,59.9553,59.6743,59.7228,28300.0
2010-10-22 10:25:00,61.57,61.83,61.56,61.76,14100.0,59.6646,59.9166,59.6549,59.8487,14100.0
2010-10-22 10:30:00,61.82,61.92,61.75,61.76,6000.0,59.9069,60.0038,59.8391,59.8487,6000.0
2010-10-22 10:35:00,61.73,61.87,61.73,61.81,6000.0,59.8197,59.9553,59.8197,59.8972,6000.0
2010-10-22 10:40:00,61.79,61.83,61.7,61.78,2800.0,59.8778,59.9166,59.7906,59.8681,2800.0
2010-10-22 10:45:00,61.8,61.92,61.8,61.9,3200.0,59.8875,60.0038,59.8875,59.9844,3200.0
2010-10-22 10:50:00,61.97,62.0,61.82,61.91,9000.0,60.0522,60.0813,59.9069,59.9941,9000.0
2010-10-22 10:55:00,61.95,62.06,61.86,61.86,17400.0,60.0329,60.1395,59.9456,59.9456,17400.0
2010-10-22 11:00:00,61.91,62.02,61.88,62.0,9800.0,59.9941,60.1007,59.965,60.0813,9800.0
2010-10-22 11:05:00,62.0,62.02,61.86,61.99,8300.0,60.0813,60.1007,59.9456,60.0716,8300.0
2010-10-22 11:10:00,62.03,62.03,61.87,61.92,9600.0,60.1104,60.1104,59.9553,60.0038,9600.0
2010-10-22 11:15:00,61.92,62.04,61.9,61.98,8300.0,60.0038,60.1201,59.9844,60.0619,8300.0
2010-10-22 11:20:00,62.03,62.03,61.93,61.99,5400.0,60.1104,60.1104,60.0135,60.0716,5400.0
2010-10-22 11:25:00,61.94,62.03,61.94,61.98,4500.0,60.0232,60.1104,60.0232,60.0619,4500.0
2010-10-22 11:30:00,61.98,62.08,61.98,62.01,11200.0,60.0619,60.1588,60.0619,60.091,11200.0
2010-10-22 11:35:00,62.03,62.08,62.0,62.06,11600.0,60.1104,60.1588,60.0813,60.1395,11600.0
2010-10-22 11:40:00,62.09,62.1,62.05,62.05,4100.0,60.1685,60.1782,60.1298,60.1298,4100.0
2010-10-22 11:45:00,62.05,62.3,62.05,62.14,11500.0,60.1298,60.372,60.1298,60.217,11500.0
2010-10-22 11:50:00,62.13,62.2,62.11,62.2,5900.0,60.2073,60.2751,60.1879,60.2751,5900.0
2010-10-22 11:55:00,62.18,62.23,62.11,62.15,2300.0,60.2557,60.3042,60.1879,60.2267,2300.0
2010-10-22 12:00:00,62.18,62.22,62.17,62.2,5500.0,60.2557,60.2945,60.2461,60.2751,5500.0
2010-10-22 12:05:00,62.17,62.22,62.11,62.19,7700.0,60.2461,60.2945,60.1879,60.2654,7700.0
2010-10-22 12:10:00,62.2,62.2,62.15,62.19,5800.0,60.2751,60.2751,60.2267,60.2654,5800.0
2010-10-22 12:15:00,62.17,62.2,62.0,62.04,11500.0,60.2461,60.2751,60.0813,60.1201,11500.0
2010-10-22 12:20:00,62.02,62.05,61.98,62.05,3000.0,60.1007,60.1298,60.0619,60.1298,3000.0
2010-10-22 12:25:00,62.08,62.22,62.08,62.2,9500.0,60.1588,60.2945,60.1588,60.2751,9500.0
2010-10-22 12:30:00,62.21,62.21,62.11,62.16,11100.0,60.2848,60.2848,60.1879,60.2364,11100.0
2010-10-22 12:35:00,62.13,62.2,62.12,62.19,3700.0,60.2073,60.2751,60.1976,60.2654,3700.0
2010-10-22 12:40:00,62.19,62.25,62.14,62.25,4600.0,60.2654,60.3236,60.217,60.3236,4600.0
2010-10-22 12:45:00,62.21,62.49,62.21,62.49,7400.0,60.2848,60.5562,60.2848,60.5562,7400.0
2010-10-22 12:50:00,62.49,62.99,62.49,62.92,18800.0,60.5562,61.0407,60.5562,60.9728,18800.0
2010-10-22 12:55:00,62.92,62.92,62.73,62.73,6100.0,60.9728,60.9728,60.7887,60.7887,6100.0
2010-10-22 13:00:00,62.74,62.79,62.51,62.65,5500.0,60.7984,60.8469,60.5755,60.7112,5500.0
2010-10-22 13:05:00,62.68,62.7,62.56,62.58,3400.0,60.7403,60.7597,60.624,60.6434,3400.0
2010-10-22 13:10:00,62.61,62.67,62.55,62.55,3400.0,60.6724,60.7306,60.6143,60.6143,3400.0
2010-10-22 13:15:00,62.61,62.88,62.61,62.7,9000.0,60.6724,60.9341,60.6724,60.7597,9000.0
2010-10-22 13:20:00,62.63,62.79,62.59,62.71,5100.0,60.6918,60.8469,60.6531,60.7693,5100.0
2010-10-22 13:25:00,62.65,62.71,62.6,62.68,4000.0,60.7112,60.7693,60.6627,60.7403,4000.0
2010-10-22 13:30:00,62.7,62.73,62.6,62.6,4900.0,60.7597,60.7887,60.6627,60.6627,4900.0
2010-10-22 13:35:00,62.6,62.63,62.6,62.62,7000.0,60.6627,60.6918,60.6627,60.6821,7000.0
2010-10-22 13:40:00,62.63,62.7,62.63,62.7,4400.0,60.6918,60.7597,60.6918,60.7597,4400.0
2010-10-22 13:45:00,62.7,62.7,62.66,62.7,1700.0,60.7597,60.7597,60.7209,60.7597,1700.0
2010-10-22 13:50:00,62.71,62.72,62.67,62.68,4100.0,60.7693,60.779,60.7306,60.7403,4100.0
2010-10-22 13:55:00,62.7,62.75,62.68,62.71,5700.0,60.7597,60.8081,60.7403,60.7693,5700.0
2010-10-22 14:00:00,62.72,62.75,62.69,62.69,5800.0,60.779,60.8081,60.75,60.75,5800.0
2010-10-22 14:05:00,62.64,62.64,62.58,62.59,15600.0,60.7015,60.7015,60.6434,60.6531,15600.0
2010-10-22 14:10:00,62.6,62.71,62.58,62.7,4100.0,60.6627,60.7693,60.6434,60.7597,4100.0
2010-10-22 14:15:00,62.7,62.8,62.68,62.76,4200.0,60.7597,60.8566,60.7403,60.8178,4200.0
2010-10-22 14:20:00,62.79,62.82,62.76,62.77,3300.0,60.8469,60.8759,60.8178,60.8275,3300.0
2010-10-22 14:25:00,62.76,63.0,62.76,63.0,10000.0,60.8178,61.0504,60.8178,61.0504,10000.0
2010-10-22 14:30:00,62.98,63.09,62.75,62.85,19100.0,61.031,61.1376,60.8081,60.905,19100.0
2010-10-22 14:35:00,62.83,63.01,62.83,62.97,7000.0,60.8856,61.0601,60.8856,61.0213,7000.0
2010-10-22 14:40:00,62.95,62.99,62.9,62.99,5200.0,61.0019,61.0407,60.9535,61.0407,5200.0
2010-10-22 14:45:00,62.97,62.97,62.88,62.97,7300.0,61.0213,61.0213,60.9341,61.0213,7300.0
2010-10-22 14:50:00,62.97,63.01,62.83,62.88,6100.0,61.0213,61.0601,60.8856,60.9341,6100.0
2010-10-22 14:55:00,62.9,63.02,62.9,62.97,5900.0,60.9535,61.0698,60.9535,61.0213,5900.0
2010-10-22 15:00:00,62.95,63.02,62.94,63.02,9400.0,61.0019,61.0698,60.9922,61.0698,9400.0
2010-10-22 15:05:00,63.02,63.22,62.97,63.12,19900.0,61.0698,61.2636,61.0213,61.1667,19900.0
2010-10-22 15:10:00,63.08,63.08,62.9,62.99,10000.0,61.1279,61.1279,60.9535,61.0407,10000.0
2010-10-22 15:15:00,63.0,63.01,62.87,62.88,6600.0,61.0504,61.0601,60.9244,60.9341,6600.0
2010-10-22 15:20:00,62.9,62.99,62.79,62.79,8400.0,60.9535,61.0407,60.8469,60.8469,8400.0
2010-10-22 15:25:00,62.81,62.9,62.79,62.89,10300.0,60.8663,60.9535,60.8469,60.9438,10300.0
2010-10-22 15:30:00,62.9,62.94,62.8,62.94,7600.0,60.9535,60.9922,60.8566,60.9922,7600.0
2010-10-22 15:35:00,63.0,63.0,62.93,62.95,11800.0,61.0504,61.0504,60.9825,61.0019,11800.0
2010-10-22 15:40:00,62.94,63.02,62.93,62.99,15900.0,60.9922,61.0698,60.9825,61.0407,15900.0
2010-10-22 15:45:00,62.99,63.04,62.96,62.99,20400.0,61.0407,61.0891,61.0116,61.0407,20400.0
2010-10-22 15:50:00,63.0,63.02,62.95,62.98,17300.0,61.0504,61.0698,61.0019,61.031,17300.0
2010-10-22 15:55:00,62.99,63.02,62.92,62.98,18400.0,61.0407,61.0698,60.9728,61.031,18400.0
2010-10-25 09:30:00,62.82,63.9,62.7,63.74,51400.0,60.8759,61.9225,60.7597,61.7675,51400.0
2010-10-25 09:35:00,63.75,63.87,63.59,63.65,10300.0,61.7772,61.8934,61.6221,61.6803,10300.0
2010-10-25 09:40:00,63.73,64.5,63.4,64.28,54500.0,61.7578,62.504,61.438,62.2908,54500.0
2010-10-25 09:45:00,64.39,64.67,64.17,64.63,40200.0,62.3974,62.6687,62.1842,62.6299,40200.0
2010-10-25 09:50:00,64.62,64.63,64.18,64.26,24700.0,62.6202,62.6299,62.1939,62.2714,24700.0
2010-10-25 09:55:00,64.19,64.36,64.09,64.2,18800.0,62.2035,62.3683,62.1066,62.2132,18800.0
2010-10-25 10:00:00,64.28,64.64,64.1,64.21,14900.0,62.2908,62.6396,62.1163,62.2229,14900.0
2010-10-25 10:05:00,64.2,64.65,64.2,64.6,29300.0,62.2132,62.6493,62.2132,62.6009,29300.0
2010-10-25 10:10:00,64.49,64.79,64.36,64.61,19100.0,62.4943,62.785,62.3683,62.6105,19100.0
2010-10-25 10:15:00,64.49,64.56,64.42,64.47,78500.0,62.4943,62.5621,62.4264,62.4749,78500.0
2010-10-25 10:20:00,64.34,64.42,64.25,64.29,4200.0,62.3489,62.4264,62.2617,62.3004,4200.0
2010-10-25 10:25:00,64.26,64.27,64.05,64.09,15400.0,62.2714,62.2811,62.0679,62.1066,15400.0
2010-10-25 10:30:00,64.12,64.31,64.01,64.11,18900.0,62.1357,62.3198,62.0291,62.126,18900.0
2010-10-25 10:35:00,64.09,64.31,64.09,64.09,32400.0,62.1066,62.3198,62.1066,62.1066,32400.0
2010-10-25 10:40:00,64.1,64.2,63.79,64.03,13500.0,62.1163,62.2132,61.8159,62.0485,13500.0
2010-10-25 10:45:00,64.03,64.09,64.0,64.06,4700.0,62.0485,62.1066,62.0194,62.0776,4700.0
2010-10-25 10:50:00,64.04,64.09,63.86,64.07,9600.0,62.0582,62.1066,61.8838,62.0873,9600.0
2010-10-25 10:55:00,64.04,64.08,63.77,63.93,8100.0,62.0582,62.0969,61.7965,61.9516,8100.0
2010-10-25 11:00:00,63.94,64.06,63.88,63.88,3700.0,61.9613,62.0776,61.9031,61.9031,3700.0
2010-10-25 11:05:00,63.81,64.19,63.78,64.17,6400.0,61.8353,62.2035,61.8062,62.1842,6400.0
2010-10-25 11:10:00,64.17,64.17,64.06,64.1,2700.0,62.1842,62.1842,62.0776,62.1163,2700.0
2010-10-25 11:15:00,64.06,64.45,64.05,64.45,8100.0,62.0776,62.4555,62.0679,62.4555,8100.0
2010-10-25 11:20:00,64.36,64.43,64.36,64.42,2300.0,62.3683,62.4361,62.3683,62.4264,2300.0
2010-10-25 11:25:00,64.39,64.43,64.28,64.38,5700.0,62.3974,62.4361,62.2908,62.3877,5700.0
2010-10-25 11:30:00,64.39,64.43,64.32,64.43,4500.0,62.3974,62.4361,62.3295,62.4361,4500.0
2010-10-25 11:35:00,64.41,64.57,64.41,64.51,11600.0,62.4167,62.5718,62.4167,62.5136,11600.0
2010-10-25 11:40:00,64.56,64.9,64.51,64.88,15800.0,62.5621,62.8916,62.5136,62.8722,15800.0
2010-10-25 11:45:00,64.89,64.89,64.71,64.81,7400.0,62.8819,62.8819,62.7075,62.8044,7400.0
2010-10-25 11:50:00,64.83,64.83,64.57,64.65,16800.0,62.8237,62.8237,62.5718,62.6493,16800.0
2010-10-25 11:55:00,64.56,64.63,64.47,64.63,3100.0,62.5621,62.6299,62.4749,62.6299,3100.0
2010-10-25 12:00:00,64.61,64.71,64.35,64.35,5200.0,62.6105,62.7075,62.3586,62.3586,5200.0
2010-10-25 12:05:00,64.21,64.27,64.13,64.19,2200.0,62.2229,62.2811,62.1454,62.2035,2200.0
2010-10-25 12:10:00,64.21,64.21,64.11,64.15,3300.0,62.2229,62.2229,62.126,62.1648,3300.0
2010-10-25 12:15:00,64.15,64.17,64.06,64.13,3200.0,62.1648,62.1842,62.0776,62.1454,3200.0
2010-10-25 12:20:00,64.12,64.21,64.0,64.21,17200.0,62.1357,62.2229,62.0194,62.2229,17200.0
2010-10-25 12:25:00,64.15,64.62,64.15,64.6,5300.0,62.1648,62.6202,62.1648,62.6009,5300.0
2010-10-25 12:30:00,64.52,64.6,64.25,64.53,14600.0,62.5233,62.6009,62.2617,62.533,14600.0
2010-10-25 12:35:00,64.53,64.56,64.47,64.47,5000.0,62.533,62.5621,62.4749,62.4749,5000.0
2010-10-25 12:40:00,64.45,64.54,64.42,64.42,8200.0,62.4555,62.5427,62.4264,62.4264,8200.0
2010-10-25 12:45:00,64.5,64.58,64.42,64.53,4300.0,62.504,62.5815,62.4264,62.533,4300.0
2010-10-25 12:50:00,64.56,64.56,64.43,64.46,3300.0,62.5621,62.5621,62.4361,62.4652,3300.0
2010-10-25 12:55:00,64.46,64.55,64.46,64.5,3300.0,62.4652,62.5524,62.4652,62.504,3300.0
2010-10-25 13:00:00,64.47,64.64,64.45,64.63,9100.0,62.4749,62.6396,62.4555,62.6299,9100.0
2010-10-25 13:05:00,64.62,64.79,64.61,64.66,5100.0,62.6202,62.785,62.6105,62.659,5100.0
2010-10-25 13:10:00,64.7,64.7,64.61,64.66,2700.0,62.6978,62.6978,62.6105,62.659,2700.0
2010-10-25 13:15:00,64.65,64.73,64.6,64.73,2300.0,62.6493,62.7268,62.6009,62.7268,2300.0
2010-10-25 13:20:00,64.7,64.78,64.68,64.78,4900.0,62.6978,62.7753,62.6784,62.7753,4900.0
2010-10-25 13:25:00,64.75,64.92,64.74,64.85,9800.0,62.7462,62.911,62.7365,62.8431,9800.0
2010-10-25 13:30:00,64.85,64.92,64.75,64.75,5300.0,62.8431,62.911,62.7462,62.7462,5300.0
2010-10-25 13:35:00,64.76,64.85,64.75,64.85,4100.0,62.7559,62.8431,62.7462,62.8431,4100.0
2010-10-25 13:40:00,64.81,64.99,64.8,64.99,21200.0,62.8044,62.9788,62.7947,62.9788,21200.0
2010-10-25 13:45:00,64.95,65.34,64.94,65.26,26400.0,62.94,63.318,62.9303,63.2404,26400.0
2010-10-25 13:50:00,65.26,65.35,65.05,65.08,15100.0,63.2404,63.3276,63.0369,63.066,15100.0
2010-10-25 13:55:00,65.1,65.2,65.1,65.19,8700.0,63.0854,63.1823,63.0854,63.1726,8700.0
2010-10-25 14:00:00,65.2,65.37,65.18,65.37,13200.0,63.1823,63.347,63.1629,63.347,13200.0
2010-10-25 14:05:00,65.38,65.39,65.25,65.39,11500.0,63.3567,63.3664,63.2307,63.3664,11500.0
2010-10-25 14:10:00,65.31,65.4,65.3,65.35,15800.0,63.2889,63.3761,63.2792,63.3276,15800.0
2010-10-25 14:15:00,65.32,65.49,65.31,65.49,11000.0,63.2986,63.4633,63.2889,63.4633,11000.0
2010-10-25 14:20:00,65.46,65.62,65.46,65.58,52500.0,63.4342,63.5893,63.4342,63.5505,52500.0
2010-10-25 14:25:00,65.56,65.6,65.46,65.46,17000.0,63.5311,63.5699,63.4342,63.4342,17000.0
2010-10-25 14:30:00,65.46,65.53,65.42,65.42,9400.0,63.4342,63.5021,63.3955,63.3955,9400.0
2010-10-25 14:35:00,65.46,65.46,65.21,65.25,7900.0,63.4342,63.4342,63.192,63.2307,7900.0
2010-10-25 14:40:00,65.21,65.25,64.79,64.82,17600.0,63.192,63.2307,62.785,62.814,17600.0
2010-10-25 14:45:00,64.88,64.95,64.8,64.8,4400.0,62.8722,62.94,62.7947,62.7947,4400.0
2010-10-25 14:50:00,64.84,64.92,64.75,64.79,8300.0,62.8334,62.911,62.7462,62.785,8300.0
2010-10-25 14:55:00,64.84,64.84,64.69,64.69,8500.0,62.8334,62.8334,62.6881,62.6881,8500.0
2010-10-25 15:00:00,64.72,64.93,64.72,64.93,9400.0,62.7171,62.9206,62.7171,62.9206,9400.0
2010-10-25 15:05:00,64.93,65.32,64.92,65.32,17700.0,62.9206,63.2986,62.911,63.2986,17700.0
2010-10-25 15:10:00,65.28,65.33,65.01,65.17,13700.0,63.2598,63.3083,62.9982,63.1532,13700.0
2010-10-25 15:15:00,65.12,65.27,65.07,65.13,9000.0,63.1048,63.2501,63.0563,63.1145,9000.0
2010-10-25 15:20:00,65.09,65.28,65.09,65.27,7700.0,63.0757,63.2598,63.0757,63.2501,7700.0
2010-10-25 15:25:00,65.27,65.36,65.18,65.2,11300.0,63.2501,63.3373,63.1629,63.1823,11300.0
2010-10-25 15:30:00,65.2,65.33,65.2,65.27,9600.0,63.1823,63.3083,63.1823,63.2501,9600.0
2010-10-25 15:35:00,65.27,65.31,65.07,65.21,19900.0,63.2501,63.2889,63.0563,63.192,19900.0
2010-10-25 15:40:00,65.16,65.2,65.1,65.1,15500.0,63.1435,63.1823,63.0854,63.0854,15500.0
2010-10-25 15:45:00,65.1,65.26,64.84,65.14,34900.0,63.0854,63.2404,62.8334,63.1241,34900.0
2010-10-25 15:50:00,65.12,65.25,64.96,65.2,21900.0,63.1048,63.2307,62.9497,63.1823,21900.0
2010-10-25 15:55:00,65.21,65.23,64.9,64.94,18800.0,63.192,63.2114,62.8916,62.9303,18800.0
2010-10-26 09:30:00,64.99,64.99,64.0,64.11,7700.0,62.9788,62.9788,62.0194,62.126,7700.0
2010-10-26 09:35:00,64.12,64.14,63.37,63.85,17800.0,62.1357,62.1551,61.4089,61.8741,17800.0
2010-10-26 09:40:00,63.75,64.07,63.64,63.86,10000.0,61.7772,62.0873,61.6706,61.8838,10000.0
2010-10-26 09:45:00,63.91,64.17,63.88,63.98,7800.0,61.9322,62.1842,61.9031,62.0,7800.0
2010-10-26 09:50:00,63.98,64.28,63.89,64.28,14500.0,62.0,62.2908,61.9128,62.2908,14500.0
2010-10-26 09:55:00,64.28,64.28,63.61,63.61,24200.0,62.2908,62.2908,61.6415,61.6415,24200.0
2010-10-26 10:00:00,63.73,64.11,63.66,63.94,8800.0,61.7578,62.126,61.6899,61.9613,8800.0
2010-10-26 10:05:00,63.91,63.98,63.68,63.9,7700.0,61.9322,62.0,61.7093,61.9225,7700.0
2010-10-26 10:10:00,63.95,63.98,63.78,63.83,2400.0,61.971,62.0,61.8062,61.8547,2400.0
2010-10-26 10:15:00,63.94,64.13,63.94,64.09,3700.0,61.9613,62.1454,61.9613,62.1066,3700.0
2010-10-26 10:20:00,64.13,64.28,64.06,64.1,15700.0,62.1454,62.2908,62.0776,62.1163,15700.0
2010-10-26 10:25:00,64.11,64.14,63.75,63.75,5800.0,62.126,62.1551,61.7772,61.7772,5800.0
2010-10-26 10:30:00,63.82,63.96,63.82,63.9,2500.0,61.845,61.9807,61.845,61.9225,2500.0
2010-10-26 10:35:00,63.94,63.94,63.75,63.86,3000.0,61.9613,61.9613,61.7772,61.8838,3000.0
2010-10-26 10:40:00,63.82,63.89,63.79,63.89,4400.0,61.845,61.9128,61.8159,61.9128,4400.0
2010-10-26 10:45:00,63.89,64.03,63.87,63.9,3700.0,61.9128,62.0485,61.8934,61.9225,3700.0
2010-10-26 10:50:00,63.93,64.17,63.89,64.03,4600.0,61.9516,62.1842,61.9128,62.0485,4600.0
2010-10-26 10:55:00,64.13,64.21,64.13,64.17,3300.0,62.1454,62.2229,62.1454,62.1842,3300.0
2010-10-26 11:00:00,64.14,64.37,64.06,64.22,4600.0,62.1551,62.378,62.0776,62.2326,4600.0
2010-10-26 11:05:00,64.13,64.13,63.92,63.96,3700.0,62.1454,62.1454,61.9419,61.9807,3700.0
2010-10-26 11:10:00,63.98,64.04,63.9,64.04,700.0,62.0,62.0582,61.9225,62.0582,700.0
2010-10-26 11:15:00,64.06,64.17,64.03,64.08,2600.0,62.0776,62.1842,62.0485,62.0969,2600.0
2010-10-26 11:20:00,64.12,64.35,64.12,64.16,6500.0,62.1357,62.3586,62.1357,62.1745,6500.0
2010-10-26 11:25:00,64.17,64.22,64.15,64.15,2000.0,62.1842,62.2326,62.1648,62.1648,2000.0
2010-10-26 11:30:00,64.15,64.15,64.08,64.08,1500.0,62.1648,62.1648,62.0969,62.0969,1500.0
2010-10-26 11:35:00,64.1,64.14,64.09,64.09,3300.0,62.1163,62.1551,62.1066,62.1066,3300.0
2010-10-26 11:40:00,64.05,64.15,64.05,64.15,900.0,62.0679,62.1648,62.0679,62.1648,900.0
2010-10-26 11:45:00,64.15,64.28,64.06,64.06,2400.0,62.1648,62.2908,62.0776,62.0776,2400.0
2010-10-26 11:50:00,64.07,64.09,64.07,64.07,1300.0,62.0873,62.1066,62.0873,62.0873,1300.0
2010-10-26 11:55:00,64.11,64.19,64.1,64.19,2600.0,62.126,62.2035,62.1163,62.2035,2600.0
2010-10-26 12:00:00,64.23,64.28,64.13,64.13,2700.0,62.2423,62.2908,62.1454,62.1454,2700.0
2010-10-26 12:05:00,64.12,64.16,64.04,64.1,2500.0,62.1357,62.1745,62.0582,62.1163,2500.0
2010-10-26 12:10:00,64.1,64.17,64.09,64.17,5700.0,62.1163,62.1842,62.1066,62.1842,5700.0
2010-10-26 12:15:00,64.19,64.19,64.06,64.08,6600.0,62.2035,62.2035,62.0776,62.0969,6600.0
2010-10-26 12:20:00,64.1,64.12,64.06,64.08,2200.0,62.1163,62.1357,62.0776,62.0969,2200.0
2010-10-26 12:25:00,64.16,64.17,64.08,64.12,3000.0,62.1745,62.1842,62.0969,62.1357,3000.0
2010-10-26 12:30:00,64.11,64.15,64.08,64.15,900.0,62.126,62.1648,62.0969,62.1648,900.0
2010-10-26 12:35:00,64.13,64.17,64.1,64.16,1500.0,62.1454,62.1842,62.1163,62.1745,1500.0
2010-10-26 12:40:00,64.13,64.15,64.09,64.09,900.0,62.1454,62.1648,62.1066,62.1066,900.0
2010-10-26 12:45:00,64.07,64.14,64.04,64.13,600.0,62.0873,62.1551,62.0582,62.1454,600.0
2010-10-26 12:50:00,64.14,64.14,64.08,64.12,1500.0,62.1551,62.1551,62.0969,62.1357,1500.0
2010-10-26 12:55:00,64.13,64.13,64.11,64.13,600.0,62.1454,62.1454,62.126,62.1454,600.0
2010-10-26 13:00:00,64.16,64.17,64.11,64.11,4400.0,62.1745,62.1842,62.126,62.126,4400.0
2010-10-26 13:05:00,64.1,64.14,64.05,64.14,1800.0,62.1163,62.1551,62.0679,62.1551,1800.0
2010-10-26 13:10:00,64.17,64.17,64.13,64.17,3700.0,62.1842,62.1842,62.1454,62.1842,3700.0
2010-10-26 13:15:00,64.17,64.23,64.02,64.06,4200.0,62.1842,62.2423,62.0388,62.0776,4200.0
2010-10-26 13:20:00,64.06,64.1,64.06,64.09,1200.0,62.0776,62.1163,62.0776,62.1066,1200.0
2010-10-26 13:25:00,64.08,64.11,64.0,64.0,4000.0,62.0969,62.126,62.0194,62.0194,4000.0
2010-10-26 13:30:00,63.99,64.09,63.97,64.05,5900.0,62.0097,62.1066,61.9904,62.0679,5900.0
2010-10-26 13:35:00,64.08,64.08,63.97,64.01,4000.0,62.0969,62.0969,61.9904,62.0291,4000.0
2010-10-26 13:40:00,64.0,64.08,63.97,64.08,12200.0,62.0194,62.0969,61.9904,62.0969,12200.0
2010-10-26 13:45:00,64.08,64.08,64.0,64.02,1900.0,62.0969,62.0969,62.0194,62.0388,1900.0
2010-10-26 13:50:00,64.07,64.07,63.81,63.85,6600.0,62.0873,62.0873,61.8353,61.8741,6600.0
2010-10-26 13:55:00,63.85,63.92,63.81,63.88,4300.0,61.8741,61.9419,61.8353,61.9031,4300.0
2010-10-26 14:00:00,63.94,63.97,63.94,63.97,1100.0,61.9613,61.9904,61.9613,61.9904,1100.0
2010-10-26 14:05:00,63.92,64.0,63.85,63.85,4200.0,61.9419,62.0194,61.8741,61.8741,4200.0
2010-10-26 14:10:00,63.84,63.99,63.81,63.99,5600.0,61.8644,62.0097,61.8353,62.0097,5600.0
2010-10-26 14:15:00,64.01,64.05,63.97,64.0,3300.0,62.0291,62.0679,61.9904,62.0194,3300.0
2010-10-26 14:20:00,64.03,64.03,63.91,63.91,2400.0,62.0485,62.0485,61.9322,61.9322,2400.0
2010-10-26 14:25:00,63.87,64.06,63.87,64.06,2600.0,61.8934,62.0776,61.8934,62.0776,2600.0
2010-10-26 14:30:00,64.03,64.09,63.95,63.97,5100.0,62.0485,62.1066,61.971,61.9904,5100.0
2010-10-26 14:35:00,64.01,64.02,63.97,64.0,4700.0,62.0291,62.0388,61.9904,62.0194,4700.0
2010-10-26 14:40:00,64.03,64.05,63.91,63.94,3100.0,62.0485,62.0679,61.9322,61.9613,3100.0
2010-10-26 14:45:00,63.94,64.02,63.88,63.97,1600.0,61.9613,62.0388,61.9031,61.9904,1600.0
2010-10-26 14:50:00,64.01,64.03,63.98,64.0,3900.0,62.0291,62.0485,62.0,62.0194,3900.0
2010-10-26 14:55:00,63.97,64.03,63.95,64.01,2700.0,61.9904,62.0485,61.971,62.0291,2700.0
2010-10-26 15:00:00,64.01,64.02,63.96,64.02,6100.0,62.0291,62.0388,61.9807,62.0388,6100.0
2010-10-26 15:05:00,64.03,64.11,63.95,64.11,11900.0,62.0485,62.126,61.971,62.126,11900.0
2010-10-26 15:10:00,64.11,64.16,64.09,64.14,6500.0,62.126,62.1745,62.1066,62.1551,6500.0
2010-10-26 15:15:00,64.13,64.17,64.12,64.15,8500.0,62.1454,62.1842,62.1357,62.1648,8500.0
2010-10-26 15:20:00,64.15,64.17,64.09,64.1,63100.0,62.1648,62.1842,62.1066,62.1163,63100.0
2010-10-26 15:25:00,64.1,64.12,64.03,64.07,5700.0,62.1163,62.1357,62.0485,62.0873,5700.0
2010-10-26 15:30:00,64.05,64.36,64.04,64.36,12400.0,62.0679,62.3683,62.0582,62.3683,12400.0
2010-10-26 15:35:00,64.33,64.36,64.2,64.21,7600.0,62.3392,62.3683,62.2132,62.2229,7600.0
2010-10-26 15:40:00,64.2,64.2,64.06,64.06,3800.0,62.2132,62.2132,62.0776,62.0776,3800.0
2010-10-26 15:45:00,64.01,64.11,63.92,64.11,10000.0,62.0291,62.126,61.9419,62.126,10000.0
2010-10-26 15:50:00,64.16,64.23,64.09,64.16,12300.0,62.1745,62.2423,62.1066,62.1745,12300.0
2010-10-26 15:55:00,64.17,64.22,64.1,64.17,36000.0,62.1842,62.2326,62.1163,62.1842,36000.0
2010-10-27 09:30:00,64.08,64.84,63.91,64.84,29600.0,62.0969,62.8334,61.9322,62.8334,29600.0
2010-10-27 09:35:00,64.61,65.5,64.47,65.5,33500.0,62.6105,63.473,62.4749,63.473,33500.0
2010-10-27 09:40:00,65.4,65.84,65.24,65.65,21900.0,63.3761,63.8025,63.2211,63.6184,21900.0
2010-10-27 09:45:00,65.53,66.24,65.36,66.21,53700.0,63.5021,64.1901,63.3373,64.161,53700.0
2010-10-27 09:50:00,66.21,66.57,65.99,66.44,36500.0,64.161,64.5099,63.9478,64.3839,36500.0
2010-10-27 09:55:00,66.36,66.82,66.28,66.76,22800.0,64.3064,64.7522,64.2289,64.694,22800.0
2010-10-27 10:00:00,66.78,66.99,65.88,65.88,41000.0,64.7134,64.9169,63.8412,63.8412,41000.0
2010-10-27 10:05:00,65.97,65.99,65.67,65.83,18500.0,63.9285,63.9478,63.6377,63.7928,18500.0
2010-10-27 10:10:00,65.86,66.2,65.77,66.03,15600.0,63.8219,64.1513,63.7346,63.9866,15600.0
2010-10-27 10:15:00,66.03,66.25,65.96,66.03,15800.0,63.9866,64.1998,63.9188,63.9866,15800.0
2010-10-27 10:20:00,66.1,66.17,65.85,65.97,11600.0,64.0544,64.1223,63.8122,63.9285,11600.0
2010-10-27 10:25:00,65.96,65.97,65.63,65.93,7900.0,63.9188,63.9285,63.599,63.8897,7900.0
2010-10-27 10:30:00,65.83,66.13,65.8,65.84,12900.0,63.7928,64.0835,63.7637,63.8025,12900.0
2010-10-27 10:35:00,65.8,65.88,65.63,65.81,11600.0,63.7637,63.8412,63.599,63.7734,11600.0
2010-10-27 10:40:00,65.79,65.81,65.4,65.45,9600.0,63.754,63.7734,63.3761,63.4246,9600.0
2010-10-27 10:45:00,65.45,65.45,65.05,65.17,10200.0,63.4246,63.4246,63.0369,63.1532,10200.0
2010-10-27 10:50:00,65.15,65.26,65.05,65.12,14300.0,63.1338,63.2404,63.0369,63.1048,14300.0
2010-10-27 10:55:00,65.08,65.28,65.05,65.14,12000.0,63.066,63.2598,63.0369,63.1241,12000.0
2010-10-27 11:00:00,65.13,65.13,64.84,64.87,17200.0,63.1145,63.1145,62.8334,62.8625,17200.0
2010-10-27 11:05:00,64.88,64.93,64.59,64.59,8500.0,62.8722,62.9206,62.5912,62.5912,8500.0
2010-10-27 11:10:00,64.55,64.58,64.3,64.38,11800.0,62.5524,62.5815,62.3101,62.3877,11800.0
2010-10-27 11:15:00,64.38,64.42,64.17,64.17,5300.0,62.3877,62.4264,62.1842,62.1842,5300.0
2010-10-27 11:20:00,64.21,64.24,64.01,64.06,10200.0,62.2229,62.252,62.0291,62.0776,10200.0
2010-10-27 11:25:00,64.08,64.09,63.93,64.04,5200.0,62.0969,62.1066,61.9516,62.0582,5200.0
2010-10-27 11:30:00,64.05,64.56,64.0,64.41,12500.0,62.0679,62.5621,62.0194,62.4167,12500.0
2010-10-27 11:35:00,64.44,64.66,64.41,64.65,17400.0,62.4458,62.659,62.4167,62.6493,17400.0
2010-10-27 11:40:00,64.65,64.97,64.64,64.84,9600.0,62.6493,62.9594,62.6396,62.8334,9600.0
2010-10-27 11:45:00,64.82,64.85,64.68,64.83,7400.0,62.814,62.8431,62.6784,62.8237,7400.0
2010-10-27 11:50:00,64.83,65.13,64.83,64.85,8300.0,62.8237,63.1145,62.8237,62.8431,8300.0
2010-10-27 11:55:00,64.93,64.93,64.62,64.65,12100.0,62.9206,62.9206,62.6202,62.6493,12100.0
2010-10-27 12:00:00,64.74,64.93,64.71,64.71,6100.0,62.7365,62.9206,62.7075,62.7075,6100.0
2010-10-27 12:05:00,64.71,64.89,64.68,64.82,2700.0,62.7075,62.8819,62.6784,62.814,2700.0
2010-10-27 12:10:00,64.84,65.07,64.82,65.0,4100.0,62.8334,63.0563,62.814,62.9885,4100.0
2010-10-27 12:15:00,65.0,65.13,64.97,65.0,3500.0,62.9885,63.1145,62.9594,62.9885,3500.0
2010-10-27 12:20:00,65.01,65.03,64.91,64.95,7700.0,62.9982,63.0175,62.9013,62.94,7700.0
2010-10-27 12:25:00,64.92,64.92,64.64,64.68,5900.0,62.911,62.911,62.6396,62.6784,5900.0
2010-10-27 12:30:00,64.71,64.8,64.67,64.76,2800.0,62.7075,62.7947,62.6687,62.7559,2800.0
2010-10-27 12:35:00,64.67,64.68,64.63,64.65,4200.0,62.6687,62.6784,62.6299,62.6493,4200.0
2010-10-27 12:40:00,64.68,64.72,64.4,64.46,6800.0,62.6784,62.7171,62.407,62.4652,6800.0
2010-10-27 12:45:00,64.44,64.54,64.4,64.54,2900.0,62.4458,62.5427,62.407,62.5427,2900.0
2010-10-27 12:50:00,64.54,64.54,64.42,64.5,2600.0,62.5427,62.5427,62.4264,62.504,2600.0
2010-10-27 12:55:00,64.42,64.6,64.42,64.6,3100.0,62.4264,62.6009,62.4264,62.6009,3100.0
2010-10-27 13:00:00,64.54,64.75,64.53,64.68,18400.0,62.5427,62.7462,62.533,62.6784,18400.0
2010-10-27 13:05:00,64.66,64.75,64.65,64.7,3600.0,62.659,62.7462,62.6493,62.6978,3600.0
2010-10-27 13:10:00,64.68,64.7,64.49,64.49,1900.0,62.6784,62.6978,62.4943,62.4943,1900.0
2010-10-27 13:15:00,64.44,64.44,64.2,64.32,4300.0,62.4458,62.4458,62.2132,62.3295,4300.0
2010-10-27 13:20:00,64.35,64.35,64.21,64.34,3500.0,62.3586,62.3586,62.2229,62.3489,3500.0
2010-10-27 13:25:00,64.35,64.47,64.29,64.46,5600.0,62.3586,62.4749,62.3004,62.4652,5600.0
2010-10-27 13:30:00,64.46,64.61,64.4,64.52,13100.0,62.4652,62.6105,62.407,62.5233,13100.0
2010-10-27 13:35:00,64.56,64.62,64.53,64.58,3200.0,62.5621,62.6202,62.533,62.5815,3200.0
2010-10-27 13:40:00,64.57,64.59,64.4,64.59,5000.0,62.5718,62.5912,62.407,62.5912,5000.0
2010-10-27 13:45:00,64.67,64.7,64.56,64.64,2500.0,62.6687,62.6978,62.5621,62.6396,2500.0
2010-10-27 13:50:00,64.64,64.68,64.61,64.67,3400.0,62.6396,62.6784,62.6105,62.6687,3400.0
2010-10-27 13:55:00,64.64,64.9,64.64,64.9,6100.0,62.6396,62.8916,62.6396,62.8916,6100.0
2010-10-27 14:00:00,64.9,65.04,64.8,65.04,12800.0,62.8916,63.0272,62.7947,63.0272,12800.0
2010-10-27 14:05:00,65.04,65.17,65.03,65.17,3500.0,63.0272,63.1532,63.0175,63.1532,3500.0
2010-10-27 14:10:00,65.16,65.16,65.07,65.07,2400.0,63.1435,63.1435,63.0563,63.0563,2400.0
2010-10-27 14:15:00,65.03,65.09,64.94,65.0,2600.0,63.0175,63.0757,62.9303,62.9885,2600.0
2010-10-27 14:20:00,64.96,64.96,64.84,64.89,4500.0,62.9497,62.9497,62.8334,62.8819,4500.0
2010-10-27 14:25:00,64.92,65.11,64.9,65.11,4800.0,62.911,63.0951,62.8916,63.0951,4800.0
2010-10-27 14:30:00,65.07,65.14,64.98,65.12,7800.0,63.0563,63.1241,62.9691,63.1048,7800.0
2010-10-27 14:35:00,65.11,65.38,65.01,65.38,13200.0,63.0951,63.3567,62.9982,63.3567,13200.0
2010-10-27 14:40:00,65.38,65.6,65.35,65.43,20700.0,63.3567,63.5699,63.3276,63.4052,20700.0
2010-10-27 14:45:00,65.46,65.56,65.28,65.53,28900.0,63.4342,63.5311,63.2598,63.5021,28900.0
2010-10-27 14:50:00,65.5,65.57,65.43,65.44,4500.0,63.473,63.5408,63.4052,63.4149,4500.0
2010-10-27 14:55:00,65.43,65.56,65.43,65.54,7000.0,63.4052,63.5311,63.4052,63.5118,7000.0
2010-10-27 15:00:00,65.54,65.57,65.43,65.44,7000.0,63.5118,63.5408,63.4052,63.4149,7000.0
2010-10-27 15:05:00,65.47,65.59,65.46,65.48,13100.0,63.4439,63.5602,63.4342,63.4536,13100.0
2010-10-27 15:10:00,65.49,65.5,65.41,65.44,4500.0,63.4633,63.473,63.3858,63.4149,4500.0
2010-10-27 15:15:00,65.42,65.87,65.42,65.83,26800.0,63.3955,63.8316,63.3955,63.7928,26800.0
2010-10-27 15:20:00,65.85,66.11,65.84,66.1,24600.0,63.8122,64.0641,63.8025,64.0544,24600.0
2010-10-27 15:25:00,66.08,66.35,66.06,66.31,24800.0,64.0351,64.2967,64.0157,64.2579,24800.0
2010-10-27 15:30:00,66.32,66.4,66.28,66.34,22400.0,64.2676,64.3452,64.2289,64.287,22400.0
2010-10-27 15:35:00,66.34,66.34,66.16,66.16,25400.0,64.287,64.287,64.1126,64.1126,25400.0
2010-10-27 15:40:00,66.17,66.31,66.17,66.29,38200.0,64.1223,64.2579,64.1223,64.2386,38200.0
2010-10-27 15:45:00,66.29,66.5,66.26,66.33,26200.0,64.2386,64.4421,64.2095,64.2773,26200.0
2010-10-27 15:50:00,66.34,66.56,66.33,66.52,34600.0,64.287,64.5002,64.2773,64.4614,34600.0
2010-10-27 15:55:00,66.53,66.63,66.46,66.46,37300.0,64.4711,64.568,64.4033,64.4033,37300.0
2010-10-28 09:30:00,67.0,67.0,66.58,66.81,10300.0,64.9266,64.9266,64.5196,64.7425,10300.0
2010-10-28 09:35:00,66.72,67.12,66.58,66.96,14100.0,64.6553,65.0429,64.5196,64.8878,14100.0
2010-10-28 09:40:00,66.75,66.75,65.99,66.16,26100.0,64.6843,64.6843,63.9478,64.1126,26100.0
2010-10-28 09:45:00,66.21,66.21,65.76,65.87,8800.0,64.161,64.161,63.725,63.8316,8800.0
2010-10-28 09:50:00,65.88,66.24,65.87,65.87,15100.0,63.8412,64.1901,63.8316,63.8316,15100.0
2010-10-28 09:55:00,65.87,65.9,65.37,65.46,15500.0,63.8316,63.8606,63.347,63.4342,15500.0
2010-10-28 10:00:00,65.44,65.62,65.4,65.57,16300.0,63.4149,63.5893,63.3761,63.5408,16300.0
2010-10-28 10:05:00,65.59,65.75,65.54,65.72,8500.0,63.5602,63.7153,63.5118,63.6862,8500.0
2010-10-28 10:10:00,65.68,65.72,65.55,65.63,11000.0,63.6474,63.6862,63.5215,63.599,11000.0
2010-10-28 10:15:00,65.66,65.84,65.58,65.84,5800.0,63.6281,63.8025,63.5505,63.8025,5800.0
2010-10-28 10:20:00,65.82,65.95,65.74,65.84,8400.0,63.7831,63.9091,63.7056,63.8025,8400.0
2010-10-28 10:25:00,65.81,65.88,65.72,65.88,18200.0,63.7734,63.8412,63.6862,63.8412,18200.0
2010-10-28 10:30:00,65.78,65.99,65.75,65.98,22400.0,63.7443,63.9478,63.7153,63.9382,22400.0
2010-10-28 10:35:00,65.94,65.95,65.8,65.82,12000.0,63.8994,63.9091,63.7637,63.7831,12000.0
2010-10-28 10:40:00,65.82,65.83,65.51,65.54,17300.0,63.7831,63.7928,63.4827,63.5118,17300.0
2010-10-28 10:45:00,65.55,65.58,65.48,65.5,8600.0,63.5215,63.5505,63.4536,63.473,8600.0
2010-10-28 10:50:00,65.49,65.56,65.2,65.2,11100.0,63.4633,63.5311,63.1823,63.1823,11100.0
2010-10-28 10:55:00,65.18,65.46,65.15,65.3,4300.0,63.1629,63.4342,63.1338,63.2792,4300.0
2010-10-28 11:00:00,65.3,65.42,65.19,65.42,14000.0,63.2792,63.3955,63.1726,63.3955,14000.0
2010-10-28 11:05:00,65.4,65.68,65.26,65.68,8900.0,63.3761,63.6474,63.2404,63.6474,8900.0
2010-10-28 11:10:00,65.71,65.83,65.65,65.76,5700.0,63.6765,63.7928,63.6184,63.725,5700.0
2010-10-28 11:15:00,65.76,65.76,65.59,65.67,8600.0,63.725,63.725,63.5602,63.6377,8600.0
2010-10-28 11:20:00,65.66,65.73,65.63,65.69,4700.0,63.6281,63.6959,63.599,63.6571,4700.0
2010-10-28 11:25:00,65.64,65.72,65.6,65.61,11000.0,63.6087,63.6862,63.5699,63.5796,11000.0
2010-10-28 11:30:00,65.64,65.64,65.45,65.55,12700.0,63.6087,63.6087,63.4246,63.5215,12700.0
2010-10-28 11:35:00,65.57,65.57,65.48,65.48,3400.0,63.5408,63.5408,63.4536,63.4536,3400.0
2010-10-28 11:40:00,65.43,65.5,65.43,65.5,5900.0,63.4052,63.473,63.4052,63.473,5900.0
2010-10-28 11:45:00,65.5,65.5,65.34,65.34,4300.0,63.473,63.473,63.318,63.318,4300.0
2010-10-28 11:50:00,65.34,65.37,65.25,65.28,3700.0,63.318,63.347,63.2307,63.2598,3700.0
2010-10-28 11:55:00,65.27,65.29,65.15,65.2,6300.0,63.2501,63.2695,63.1338,63.1823,6300.0
2010-10-28 12:00:00,65.16,65.21,64.8,64.91,13800.0,63.1435,63.192,62.7947,62.9013,13800.0
2010-10-28 12:05:00,64.83,64.99,64.82,64.86,9100.0,62.8237,62.9788,62.814,62.8528,9100.0
2010-10-28 12:10:00,64.89,65.05,64.88,65.05,4400.0,62.8819,63.0369,62.8722,63.0369,4400.0
2010-10-28 12:15:00,65.04,65.28,65.01,65.28,3900.0,63.0272,63.2598,62.9982,63.2598,3900.0
2010-10-28 12:20:00,65.36,65.39,65.31,65.35,3600.0,63.3373,63.3664,63.2889,63.3276,3600.0
2010-10-28 12:25:00,65.33,65.35,65.2,65.29,3200.0,63.3083,63.3276,63.1823,63.2695,3200.0
2010-10-28 12:30:00,65.33,65.39,65.21,65.34,3500.0,63.3083,63.3664,63.192,63.318,3500.0
2010-10-28 12:35:00,65.39,65.39,65.3,65.38,2700.0,63.3664,63.3664,63.2792,63.3567,2700.0
2010-10-28 12:40:00,65.37,65.54,65.37,65.39,4100.0,63.347,63.5118,63.347,63.3664,4100.0
2010-10-28 12:45:00,65.46,65.54,65.39,65.54,4400.0,63.4342,63.5118,63.3664,63.5118,4400.0
2010-10-28 12:50:00,65.52,65.55,65.36,65.36,13100.0,63.4924,63.5215,63.3373,63.3373,13100.0
2010-10-28 12:55:00,65.34,65.43,65.34,65.43,2600.0,63.318,63.4052,63.318,63.4052,2600.0
2010-10-28 13:00:00,65.43,65.62,65.38,65.62,6500.0,63.4052,63.5893,63.3567,63.5893,6500.0
2010-10-28 13:05:00,65.62,65.82,65.62,65.82,3000.0,63.5893,63.7831,63.5893,63.7831,3000.0
2010-10-28 13:10:00,65.84,65.97,65.81,65.94,4100.0,63.8025,63.9285,63.7734,63.8994,4100.0
2010-10-28 13:15:00,65.96,66.13,65.92,65.95,5400.0,63.9188,64.0835,63.88,63.9091,5400.0
2010-10-28 13:20:00,65.95,65.96,65.74,65.82,3700.0,63.9091,63.9188,63.7056,63.7831,3700.0
2010-10-28 13:25:00,65.83,66.1,65.8,66.0,6600.0,63.7928,64.0544,63.7637,63.9575,6600.0
2010-10-28 13:30:00,66.01,66.01,65.85,65.95,8200.0,63.9672,63.9672,63.8122,63.9091,8200.0
2010-10-28 13:35:00,65.92,66.07,65.92,66.02,5200.0,63.88,64.0254,63.88,63.9769,5200.0
2010-10-28 13:40:00,66.0,66.05,65.94,66.03,3200.0,63.9575,64.006,63.8994,63.9866,3200.0
2010-10-28 13:45:00,66.05,66.05,65.75,65.94,12400.0,64.006,64.006,63.7153,63.8994,12400.0
2010-10-28 13:50:00,65.94,66.01,65.83,65.98,5000.0,63.8994,63.9672,63.7928,63.9382,5000.0
2010-10-28 13:55:00,66.0,66.01,65.83,65.88,8300.0,63.9575,63.9672,63.7928,63.8412,8300.0
2010-10-28 14:00:00,65.84,66.01,65.82,65.96,10700.0,63.8025,63.9672,63.7831,63.9188,10700.0
2010-10-28 14:05:00,65.98,66.21,65.97,66.16,10800.0,63.9382,64.161,63.9285,64.1126,10800.0
2010-10-28 14:10:00,66.12,66.15,65.99,66.0,4100.0,64.0738,64.1029,63.9478,63.9575,4100.0
2010-10-28 14:15:00,66.03,66.11,65.92,66.0,4700.0,63.9866,64.0641,63.88,63.9575,4700.0
2010-10-28 14:20:00,66.0,66.08,65.93,66.0,29600.0,63.9575,64.0351,63.8897,63.9575,29600.0
2010-10-28 14:25:00,66.0,66.1,65.94,66.1,5600.0,63.9575,64.0544,63.8994,64.0544,5600.0
2010-10-28 14:30:00,66.1,66.1,65.93,66.01,31900.0,64.0544,64.0544,63.8897,63.9672,31900.0
2010-10-28 14:35:00,66.0,66.02,65.85,65.94,3800.0,63.9575,63.9769,63.8122,63.8994,3800.0
2010-10-28 14:40:00,65.84,65.95,65.82,65.95,3500.0,63.8025,63.9091,63.7831,63.9091,3500.0
2010-10-28 14:45:00,65.99,66.2,65.97,66.2,8100.0,63.9478,64.1513,63.9285,64.1513,8100.0
2010-10-28 14:50:00,66.14,66.15,65.95,65.95,4000.0,64.0932,64.1029,63.9091,63.9091,4000.0
2010-10-28 14:55:00,65.93,66.01,65.91,65.92,3200.0,63.8897,63.9672,63.8703,63.88,3200.0
2010-10-28 15:00:00,65.89,66.08,65.72,65.74,3600.0,63.8509,64.0351,63.6862,63.7056,3600.0
2010-10-28 15:05:00,65.77,65.93,65.77,65.89,5800.0,63.7346,63.8897,63.7346,63.8509,5800.0
2010-10-28 15:10:00,65.91,66.01,65.86,65.92,4700.0,63.8703,63.9672,63.8219,63.88,4700.0
2010-10-28 15:15:00,65.91,66.03,65.86,66.03,6800.0,63.8703,63.9866,63.8219,63.9866,6800.0
2010-10-28 15:20:00,65.97,65.97,65.73,65.78,5800.0,63.9285,63.9285,63.6959,63.7443,5800.0
2010-10-28 15:25:00,65.83,66.06,65.78,65.84,8400.0,63.7928,64.0157,63.7443,63.8025,8400.0
2010-10-28 15:30:00,65.83,66.05,65.71,65.92,11200.0,63.7928,64.006,63.6765,63.88,11200.0
2010-10-28 15:35:00,65.87,66.08,65.8,65.94,6900.0,63.8316,64.0351,63.7637,63.8994,6900.0
2010-10-28 15:40:00,65.94,66.08,65.92,65.96,4900.0,63.8994,64.0351,63.88,63.9188,4900.0
2010-10-28 15:45:00,65.91,66.16,65.87,66.13,7900.0,63.8703,64.1126,63.8316,64.0835,7900.0
2010-10-28 15:50:00,66.15,66.17,65.96,65.97,8100.0,64.1029,64.1223,63.9188,63.9285,8100.0
2010-10-28 15:55:00,65.97,66.07,65.97,66.0,9700.0,63.9285,64.0254,63.9285,63.9575,9700.0
2010-10-29 09:30:00,66.07,66.48,65.84,66.43,11100.0,64.0254,64.4227,63.8025,64.3742,11100.0
2010-10-29 09:35:00,66.53,66.93,66.26,66.52,7900.0,64.4711,64.8588,64.2095,64.4614,7900.0
2010-10-29 09:40:00,66.49,66.8,66.46,66.8,5000.0,64.4324,64.7328,64.4033,64.7328,5000.0
2010-10-29 09:45:00,66.8,66.8,66.07,66.4,5900.0,64.7328,64.7328,64.0254,64.3452,5900.0
2010-10-29 09:50:00,66.41,66.47,66.0,66.05,9000.0,64.3548,64.413,63.9575,64.006,9000.0
2010-10-29 09:55:00,66.03,66.12,66.0,66.0,16000.0,63.9866,64.0738,63.9575,63.9575,16000.0
2010-10-29 10:00:00,66.02,66.06,66.0,66.06,14000.0,63.9769,64.0157,63.9575,64.0157,14000.0
2010-10-29 10:05:00,66.11,66.28,66.0,66.01,7100.0,64.0641,64.2289,63.9575,63.9672,7100.0
2010-10-29 10:10:00,66.01,66.16,66.0,66.09,9100.0,63.9672,64.1126,63.9575,64.0447,9100.0
2010-10-29 10:15:00,66.09,66.22,66.01,66.07,6400.0,64.0447,64.1707,63.9672,64.0254,6400.0
2010-10-29 10:20:00,66.07,66.13,66.01,66.01,4200.0,64.0254,64.0835,63.9672,63.9672,4200.0
2010-10-29 10:25:00,66.07,66.17,66.06,66.1,3100.0,64.0254,64.1223,64.0157,64.0544,3100.0
2010-10-29 10:30:00,66.16,66.19,66.1,66.17,3300.0,64.1126,64.1417,64.0544,64.1223,3300.0
2010-10-29 10:35:00,66.17,66.45,66.17,66.45,4500.0,64.1223,64.3936,64.1223,64.3936,4500.0
2010-10-29 10:40:00,66.42,66.53,66.42,66.53,3000.0,64.3645,64.4711,64.3645,64.4711,3000.0
2010-10-29 10:45:00,66.49,66.5,66.32,66.32,4300.0,64.4324,64.4421,64.2676,64.2676,4300.0
2010-10-29 10:50:00,66.39,66.58,66.38,66.5,2800.0,64.3355,64.5196,64.3258,64.4421,2800.0
2010-10-29 10:55:00,66.5,66.75,66.46,66.74,5800.0,64.4421,64.6843,64.4033,64.6746,5800.0
2010-10-29 11:00:00,66.72,66.86,66.66,66.83,4400.0,64.6553,64.7909,64.5971,64.7618,4400.0
2010-10-29 11:05:00,66.84,66.94,66.74,66.94,9000.0,64.7715,64.8684,64.6746,64.8684,9000.0
2010-10-29 11:10:00,66.95,66.96,66.72,66.78,2100.0,64.8781,64.8878,64.6553,64.7134,2100.0
2010-10-29 11:15:00,66.74,66.81,66.7,66.78,3000.0,64.6746,64.7425,64.6359,64.7134,3000.0
2010-10-29 11:20:00,66.75,66.87,66.75,66.86,5600.0,64.6843,64.8006,64.6843,64.7909,5600.0
2010-10-29 11:25:00,66.86,66.9,66.62,66.62,7900.0,64.7909,64.8297,64.5583,64.5583,7900.0
2010-10-29 11:30:00,66.65,66.65,66.35,66.35,2500.0,64.5874,64.5874,64.2967,64.2967,2500.0
2010-10-29 11:35:00,66.31,66.4,66.29,66.4,2300.0,64.2579,64.3452,64.2386,64.3452,2300.0
2010-10-29 11:40:00,66.36,66.36,66.26,66.3,1600.0,64.3064,64.3064,64.2095,64.2482,1600.0
2010-10-29 11:45:00,66.29,66.36,66.19,66.36,1500.0,64.2386,64.3064,64.1417,64.3064,1500.0
2010-10-29 11:50:00,66.33,66.51,66.29,66.51,8400.0,64.2773,64.4517,64.2386,64.4517,8400.0
2010-10-29 11:55:00,66.51,66.56,66.48,66.48,2300.0,64.4517,64.5002,64.4227,64.4227,2300.0
2010-10-29 12:00:00,66.48,66.56,66.2,66.27,6800.0,64.4227,64.5002,64.1513,64.2192,6800.0
2010-10-29 12:05:00,66.28,66.29,66.24,66.24,600.0,64.2289,64.2386,64.1901,64.1901,600.0
2010-10-29 12:10:00,66.23,66.28,66.2,66.2,1000.0,64.1804,64.2289,64.1513,64.1513,1000.0
2010-10-29 12:15:00,66.25,66.26,66.15,66.24,2200.0,64.1998,64.2095,64.1029,64.1901,2200.0
2010-10-29 12:20:00,66.2,66.22,66.11,66.12,9300.0,64.1513,64.1707,64.0641,64.0738,9300.0
2010-10-29 12:25:00,66.18,66.19,66.12,66.15,2700.0,64.132,64.1417,64.0738,64.1029,2700.0
2010-10-29 12:30:00,66.12,66.17,66.0,66.07,6900.0,64.0738,64.1223,63.9575,64.0254,6900.0
2010-10-29 12:35:00,66.08,66.17,66.01,66.01,7700.0,64.0351,64.1223,63.9672,63.9672,7700.0
2010-10-29 12:40:00,66.01,66.08,66.01,66.02,3200.0,63.9672,64.0351,63.9672,63.9769,3200.0
2010-10-29 12:45:00,66.0,66.04,66.0,66.01,7700.0,63.9575,63.9963,63.9575,63.9672,7700.0
2010-10-29 12:50:00,66.02,66.05,65.94,66.05,5700.0,63.9769,64.006,63.8994,64.006,5700.0
2010-10-29 12:55:00,66.05,66.16,66.05,66.11,7800.0,64.006,64.1126,64.006,64.0641,7800.0
2010-10-29 13:00:00,66.1,66.19,66.07,66.07,10500.0,64.0544,64.1417,64.0254,64.0254,10500.0
2010-10-29 13:05:00,66.06,66.11,66.05,66.08,3400.0,64.0157,64.0641,64.006,64.0351,3400.0
2010-10-29 13:10:00,66.09,66.14,66.07,66.12,8400.0,64.0447,64.0932,64.0254,64.0738,8400.0
2010-10-29 13:15:00,66.07,66.11,66.02,66.05,5000.0,64.0254,64.0641,63.9769,64.006,5000.0
2010-10-29 13:20:00,66.09,66.12,66.04,66.09,4900.0,64.0447,64.0738,63.9963,64.0447,4900.0
2010-10-29 13:25:00,66.06,66.12,66.01,66.05,3300.0,64.0157,64.0738,63.9672,64.006,3300.0
2010-10-29 13:30:00,66.05,66.12,66.04,66.12,3300.0,64.006,64.0738,63.9963,64.0738,3300.0
2010-10-29 13:35:00,66.14,66.14,66.08,66.1,1400.0,64.0932,64.0932,64.0351,64.0544,1400.0
2010-10-29 13:40:00,66.14,66.2,66.12,66.2,1500.0,64.0932,64.1513,64.0738,64.1513,1500.0
2010-10-29 13:45:00,66.22,66.35,66.18,66.35,600.0,64.1707,64.2967,64.132,64.2967,600.0
2010-10-29 13:50:00,66.38,66.42,66.36,66.4,1800.0,64.3258,64.3645,64.3064,64.3452,1800.0
2010-10-29 13:55:00,66.42,66.48,66.4,66.41,3500.0,64.3645,64.4227,64.3452,64.3548,3500.0
2010-10-29 14:00:00,66.37,66.38,66.12,66.21,2000.0,64.3161,64.3258,64.0738,64.161,2000.0
2010-10-29 14:05:00,66.22,66.23,66.18,66.21,900.0,64.1707,64.1804,64.132,64.161,900.0
2010-10-29 14:10:00,66.22,66.24,66.18,66.18,1200.0,64.1707,64.1901,64.132,64.132,1200.0
2010-10-29 14:15:00,66.22,66.22,66.1,66.13,1200.0,64.1707,64.1707,64.0544,64.0835,1200.0
2010-10-29 14:20:00,66.16,66.39,66.16,66.28,3600.0,64.1126,64.3355,64.1126,64.2289,3600.0
2010-10-29 14:25:00,66.25,66.4,66.25,66.33,5000.0,64.1998,64.3452,64.1998,64.2773,5000.0
2010-10-29 14:30:00,66.34,66.48,66.31,66.48,5700.0,64.287,64.4227,64.2579,64.4227,5700.0
2010-10-29 14:35:00,66.46,66.51,66.31,66.31,7400.0,64.4033,64.4517,64.2579,64.2579,7400.0
2010-10-29 14:40:00,66.26,66.44,66.24,66.43,6400.0,64.2095,64.3839,64.1901,64.3742,6400.0
2010-10-29 14:45:00,66.39,66.43,66.34,66.35,2500.0,64.3355,64.3742,64.287,64.2967,2500.0
2010-10-29 14:50:00,66.36,66.36,66.14,66.14,10000.0,64.3064,64.3064,64.0932,64.0932,10000.0
2010-10-29 14:55:00,66.11,66.22,66.06,66.22,1600.0,64.0641,64.1707,64.0157,64.1707,1600.0
2010-10-29 15:00:00,66.19,66.2,66.09,66.1,1900.0,64.1417,64.1513,64.0447,64.0544,1900.0
2010-10-29 15:05:00,66.13,66.2,66.09,66.17,4700.0,64.0835,64.1513,64.0447,64.1223,4700.0
2010-10-29 15:10:00,66.21,66.21,66.04,66.05,2300.0,64.161,64.161,63.9963,64.006,2300.0
2010-10-29 15:15:00,66.07,66.15,66.04,66.12,3500.0,64.0254,64.1029,63.9963,64.0738,3500.0
2010-10-29 15:20:00,66.08,66.18,66.07,66.18,3100.0,64.0351,64.132,64.0254,64.132,3100.0
2010-10-29 15:25:00,66.22,66.28,66.08,66.14,5700.0,64.1707,64.2289,64.0351,64.0932,5700.0
2010-10-29 15:30:00,66.14,66.24,66.0,66.05,11300.0,64.0932,64.1901,63.9575,64.006,11300.0
2010-10-29 15:35:00,66.09,66.27,66.01,66.24,5200.0,64.0447,64.2192,63.9672,64.1901,5200.0
2010-10-29 15:40:00,66.25,66.26,66.14,66.14,4000.0,64.1998,64.2095,64.0932,64.0932,4000.0
2010-10-29 15:45:00,66.11,66.11,65.91,66.01,16800.0,64.0641,64.0641,63.8703,63.9672,16800.0
2010-10-29 15:50:00,66.0,66.08,65.94,65.97,31900.0,63.9575,64.0351,63.8994,63.9285,31900.0
2010-10-29 15:55:00,65.98,66.18,65.95,66.08,30800.0,63.9382,64.132,63.9091,64.0351,30800.0
2010-11-01 09:30:00,66.85,67.96,66.27,66.42,11100.0,64.7812,65.8569,64.2192,64.3645,11100.0
2010-11-01 09:35:00,66.46,66.6,66.38,66.5,4400.0,64.4033,64.539,64.3258,64.4421,4400.0
2010-11-01 09:40:00,66.53,66.53,66.33,66.5,7300.0,64.4711,64.4711,64.2773,64.4421,7300.0
2010-11-01 09:45:00,66.53,66.55,66.28,66.34,21200.0,64.4711,64.4905,64.2289,64.287,21200.0
2010-11-01 09:50:00,66.27,66.36,66.08,66.2,20300.0,64.2192,64.3064,64.0351,64.1513,20300.0
2010-11-01 09:55:00,66.17,66.2,65.72,65.76,13300.0,64.1223,64.1513,63.6862,63.725,13300.0
2010-11-01 10:00:00,65.86,66.08,65.78,65.97,7500.0,63.8219,64.0351,63.7443,63.9285,7500.0
2010-11-01 10:05:00,66.0,66.06,65.87,66.01,10200.0,63.9575,64.0157,63.8316,63.9672,10200.0
2010-11-01 10:10:00,66.04,66.07,65.93,66.0,7300.0,63.9963,64.0254,63.8897,63.9575,7300.0
2010-11-01 10:15:00,66.01,66.06,65.92,66.06,12100.0,63.9672,64.0157,63.88,64.0157,12100.0
2010-11-01 10:20:00,66.02,66.03,65.8,65.98,8700.0,63.9769,63.9866,63.7637,63.9382,8700.0
2010-11-01 10:25:00,65.95,66.15,65.95,66.05,7500.0,63.9091,64.1029,63.9091,64.006,7500.0
2010-11-01 10:30:00,66.1,66.17,65.95,65.95,7600.0,64.0544,64.1223,63.9091,63.9091,7600.0
2010-11-01 10:35:00,65.98,66.0,65.85,65.85,2500.0,63.9382,63.9575,63.8122,63.8122,2500.0
2010-11-01 10:40:00,65.84,66.1,65.84,66.1,2300.0,63.8025,64.0544,63.8025,64.0544,2300.0
2010-11-01 10:45:00,66.03,66.1,65.91,66.06,5900.0,63.9866,64.0544,63.8703,64.0157,5900.0
2010-11-01 10:50:00,66.06,66.1,65.82,65.89,5900.0,64.0157,64.0544,63.7831,63.8509,5900.0
2010-11-01 10:55:00,65.82,65.99,65.74,65.93,3300.0,63.7831,63.9478,63.7056,63.8897,3300.0
2010-11-01 11:00:00,65.89,65.89,65.55,65.57,6300.0,63.8509,63.8509,63.5215,63.5408,6300.0
2010-11-01 11:05:00,65.54,65.54,65.18,65.29,11000.0,63.5118,63.5118,63.1629,63.2695,11000.0
2010-11-01 11:10:00,65.32,65.41,65.3,65.36,5800.0,63.2986,63.3858,63.2792,63.3373,5800.0
2010-11-01 11:15:00,65.33,65.4,65.0,65.1,7400.0,63.3083,63.3761,62.9885,63.0854,7400.0
2010-11-01 11:20:00,65.08,65.14,64.78,64.78,9100.0,63.066,63.1241,62.7753,62.7753,9100.0
2010-11-01 11:25:00,64.78,64.94,64.68,64.94,11800.0,62.7753,62.9303,62.6784,62.9303,11800.0
2010-11-01 11:30:00,64.79,64.79,64.51,64.55,14400.0,62.785,62.785,62.5136,62.5524,14400.0
2010-11-01 11:35:00,64.52,64.55,64.38,64.55,8900.0,62.5233,62.5524,62.3877,62.5524,8900.0
2010-11-01 11:40:00,64.45,64.5,64.42,64.5,1800.0,62.4555,62.504,62.4264,62.504,1800.0
2010-11-01 11:45:00,64.51,64.64,64.5,64.64,6500.0,62.5136,62.6396,62.504,62.6396,6500.0
2010-11-01 11:50:00,64.57,64.7,64.44,64.69,6700.0,62.5718,62.6978,62.4458,62.6881,6700.0
2010-11-01 11:55:00,64.63,64.7,64.62,64.62,4800.0,62.6299,62.6978,62.6202,62.6202,4800.0
2010-11-01 12:00:00,64.67,64.86,64.65,64.71,10100.0,62.6687,62.8528,62.6493,62.7075,10100.0
2010-11-01 12:05:00,64.67,65.03,64.67,65.03,6300.0,62.6687,63.0175,62.6687,63.0175,6300.0
2010-11-01 12:10:00,65.05,65.2,65.05,65.08,8200.0,63.0369,63.1823,63.0369,63.066,8200.0
2010-11-01 12:15:00,65.15,65.15,64.98,65.09,3600.0,63.1338,63.1338,62.9691,63.0757,3600.0
2010-11-01 12:20:00,65.1,65.41,65.1,65.34,2000.0,63.0854,63.3858,63.0854,63.318,2000.0
2010-11-01 12:25:00,65.35,65.41,65.28,65.38,2900.0,63.3276,63.3858,63.2598,63.3567,2900.0
2010-11-01 12:30:00,65.31,65.4,65.2,65.2,6200.0,63.2889,63.3761,63.1823,63.1823,6200.0
2010-11-01 12:35:00,65.25,65.26,65.2,65.25,1600.0,63.2307,63.2404,63.1823,63.2307,1600.0
2010-11-01 12:40:00,65.27,65.29,65.11,65.29,4100.0,63.2501,63.2695,63.0951,63.2695,4100.0
2010-11-01 12:45:00,65.3,65.35,65.0,65.08,4000.0,63.2792,63.3276,62.9885,63.066,4000.0
2010-11-01 12:50:00,65.06,65.09,64.86,64.9,5900.0,63.0466,63.0757,62.8528,62.8916,5900.0
2010-11-01 12:55:00,64.97,65.0,64.88,64.88,2100.0,62.9594,62.9885,62.8722,62.8722,2100.0
2010-11-01 13:00:00,64.92,65.0,64.92,64.94,5200.0,62.911,62.9885,62.911,62.9303,5200.0
2010-11-01 13:05:00,64.88,65.0,64.82,65.0,4500.0,62.8722,62.9885,62.814,62.9885,4500.0
2010-11-01 13:10:00,65.0,65.0,64.88,64.88,2500.0,62.9885,62.9885,62.8722,62.8722,2500.0
2010-11-01 13:15:00,64.88,65.0,64.85,64.94,4100.0,62.8722,62.9885,62.8431,62.9303,4100.0
2010-11-01 13:20:00,64.91,64.99,64.9,64.9,2900.0,62.9013,62.9788,62.8916,62.8916,2900.0
2010-11-01 13:25:00,64.97,65.0,64.71,64.96,5300.0,62.9594,62.9885,62.7075,62.9497,5300.0
2010-11-01 13:30:00,65.08,65.37,65.08,65.15,4600.0,63.066,63.347,63.066,63.1338,4600.0
2010-11-01 13:35:00,65.19,65.39,65.18,65.32,2000.0,63.1726,63.3664,63.1629,63.2986,2000.0
2010-11-01 13:40:00,65.28,65.36,65.28,65.36,1000.0,63.2598,63.3373,63.2598,63.3373,1000.0
2010-11-01 13:45:00,65.38,65.49,65.37,65.49,1900.0,63.3567,63.4633,63.347,63.4633,1900.0
2010-11-01 13:50:00,65.47,65.57,65.41,65.56,3200.0,63.4439,63.5408,63.3858,63.5311,3200.0
2010-11-01 13:55:00,65.56,65.6,65.47,65.48,8800.0,63.5311,63.5699,63.4439,63.4536,8800.0
2010-11-01 14:00:00,65.47,65.49,65.4,65.42,2900.0,63.4439,63.4633,63.3761,63.3955,2900.0
2010-11-01 14:05:00,65.39,65.39,65.23,65.34,1600.0,63.3664,63.3664,63.2114,63.318,1600.0
2010-11-01 14:10:00,65.33,65.33,65.21,65.21,2200.0,63.3083,63.3083,63.192,63.192,2200.0
2010-11-01 14:15:00,65.22,65.23,65.02,65.02,3800.0,63.2017,63.2114,63.0079,63.0079,3800.0
2010-11-01 14:20:00,65.0,65.05,64.89,64.94,4900.0,62.9885,63.0369,62.8819,62.9303,4900.0
2010-11-01 14:25:00,64.95,64.95,64.77,64.85,2900.0,62.94,62.94,62.7656,62.8431,2900.0
2010-11-01 14:30:00,64.86,64.95,64.78,64.87,4500.0,62.8528,62.94,62.7753,62.8625,4500.0
2010-11-01 14:35:00,64.87,64.88,64.64,64.68,10400.0,62.8625,62.8722,62.6396,62.6784,10400.0
2010-11-01 14:40:00,64.61,64.73,64.57,64.63,5200.0,62.6105,62.7268,62.5718,62.6299,5200.0
2010-11-01 14:45:00,64.69,64.78,64.55,64.57,7000.0,62.6881,62.7753,62.5524,62.5718,7000.0
2010-11-01 14:50:00,64.55,64.61,64.26,64.54,21300.0,62.5524,62.6105,62.2714,62.5427,21300.0
2010-11-01 14:55:00,64.51,64.59,64.35,64.59,5500.0,62.5136,62.5912,62.3586,62.5912,5500.0
2010-11-01 15:00:00,64.58,64.82,64.55,64.73,4800.0,62.5815,62.814,62.5524,62.7268,4800.0
2010-11-01 15:05:00,64.62,64.62,64.4,64.51,8600.0,62.6202,62.6202,62.407,62.5136,8600.0
2010-11-01 15:10:00,64.45,64.51,64.31,64.33,8000.0,62.4555,62.5136,62.3198,62.3392,8000.0
2010-11-01 15:15:00,64.32,64.41,64.06,64.06,19500.0,62.3295,62.4167,62.0776,62.0776,19500.0
2010-11-01 15:20:00,64.12,64.24,64.01,64.21,26500.0,62.1357,62.252,62.0291,62.2229,26500.0
2010-11-01 15:25:00,64.26,64.28,64.15,64.15,11600.0,62.2714,62.2908,62.1648,62.1648,11600.0
2010-11-01 15:30:00,64.15,64.42,64.15,64.33,9700.0,62.1648,62.4264,62.1648,62.3392,9700.0
2010-11-01 15:35:00,64.27,64.28,64.13,64.19,10200.0,62.2811,62.2908,62.1454,62.2035,10200.0
2010-11-01 15:40:00,64.16,64.24,64.03,64.03,12200.0,62.1745,62.252,62.0485,62.0485,12200.0
2010-11-01 15:45:00,64.07,64.18,64.03,64.15,15200.0,62.0873,62.1939,62.0485,62.1648,15200.0
2010-11-01 15:50:00,64.15,64.25,64.1,64.17,22100.0,62.1648,62.2617,62.1163,62.1842,22100.0
2010-11-01 15:55:00,64.2,64.39,64.2,64.39,23800.0,62.2132,62.3974,62.2132,62.3974,23800.0
2010-11-02 09:30:00,64.26,64.47,64.06,64.12,15000.0,62.2714,62.4749,62.0776,62.1357,15000.0
2010-11-02 09:35:00,64.06,64.13,63.52,63.57,19200.0,62.0776,62.1454,61.5543,61.6027,19200.0
2010-11-02 09:40:00,63.64,63.65,62.59,62.91,36500.0,61.6706,61.6803,60.6531,60.9632,36500.0
2010-11-02 09:45:00,62.9,62.99,62.61,62.76,22500.0,60.9535,61.0407,60.6724,60.8178,22500.0
2010-11-02 09:50:00,62.76,63.27,62.71,63.26,19200.0,60.8178,61.312,60.7693,61.3023,19200.0
2010-11-02 09:55:00,63.21,63.57,63.11,63.42,10000.0,61.2539,61.6027,61.157,61.4574,10000.0
2010-11-02 10:00:00,63.31,63.56,63.31,63.54,13200.0,61.3508,61.593,61.3508,61.5737,13200.0
2010-11-02 10:05:00,63.57,63.57,63.39,63.44,8800.0,61.6027,61.6027,61.4283,61.4768,8800.0
2010-11-02 10:10:00,63.43,63.44,63.19,63.26,9300.0,61.4671,61.4768,61.2345,61.3023,9300.0
2010-11-02 10:15:00,63.3,63.6,63.22,63.6,8200.0,61.3411,61.6318,61.2636,61.6318,8200.0
2010-11-02 10:20:00,63.6,63.6,63.44,63.46,7000.0,61.6318,61.6318,61.4768,61.4961,7000.0
2010-11-02 10:25:00,63.5,63.5,63.45,63.5,8000.0,61.5349,61.5349,61.4864,61.5349,8000.0
2010-11-02 10:30:00,63.45,63.49,63.16,63.16,6500.0,61.4864,61.5252,61.2054,61.2054,6500.0
2010-11-02 10:35:00,63.21,63.33,63.2,63.33,32100.0,61.2539,61.3702,61.2442,61.3702,32100.0
2010-11-02 10:40:00,63.31,63.34,63.14,63.16,6300.0,61.3508,61.3798,61.186,61.2054,6300.0
2010-11-02 10:45:00,63.16,63.22,63.02,63.02,9300.0,61.2054,61.2636,61.0698,61.0698,9300.0
2010-11-02 10:50:00,63.06,63.25,63.02,63.2,10500.0,61.1085,61.2926,61.0698,61.2442,10500.0
2010-11-02 10:55:00,63.18,63.37,63.18,63.26,6500.0,61.2248,61.4089,61.2248,61.3023,6500.0
2010-11-02 11:00:00,63.25,63.32,63.2,63.25,9200.0,61.2926,61.3605,61.2442,61.2926,9200.0
2010-11-02 11:05:00,63.26,63.32,63.22,63.22,7500.0,61.3023,61.3605,61.2636,61.2636,7500.0
2010-11-02 11:10:00,63.22,63.25,63.18,63.25,9500.0,61.2636,61.2926,61.2248,61.2926,9500.0
2010-11-02 11:15:00,63.25,63.25,63.18,63.21,8400.0,61.2926,61.2926,61.2248,61.2539,8400.0
2010-11-02 11:20:00,63.25,63.25,63.19,63.23,7700.0,61.2926,61.2926,61.2345,61.2733,7700.0
2010-11-02 11:25:00,63.25,63.25,63.2,63.23,2200.0,61.2926,61.2926,61.2442,61.2733,2200.0
2010-11-02 11:30:00,63.2,63.25,63.18,63.25,2500.0,61.2442,61.2926,61.2248,61.2926,2500.0
2010-11-02 11:35:00,63.25,63.25,63.2,63.25,8700.0,61.2926,61.2926,61.2442,61.2926,8700.0
2010-11-02 11:40:00,63.24,63.25,63.2,63.2,6200.0,61.2829,61.2926,61.2442,61.2442,6200.0
2010-11-02 11:45:00,63.2,63.24,63.17,63.24,1900.0,61.2442,61.2829,61.2151,61.2829,1900.0
2010-11-02 11:50:00,63.25,63.25,63.18,63.2,2200.0,61.2926,61.2926,61.2248,61.2442,2200.0
2010-11-02 11:55:00,63.22,63.23,63.12,63.18,6700.0,61.2636,61.2733,61.1667,61.2248,6700.0
2010-11-02 12:00:00,63.22,63.22,63.11,63.13,8500.0,61.2636,61.2636,61.157,61.1763,8500.0
2010-11-02 12:05:00,63.16,63.16,63.11,63.12,12100.0,61.2054,61.2054,61.157,61.1667,12100.0
2010-11-02 12:10:00,63.16,63.16,63.0,63.02,10100.0,61.2054,61.2054,61.0504,61.0698,10100.0
2010-11-02 12:15:00,63.03,63.12,63.0,63.05,8000.0,61.0794,61.1667,61.0504,61.0988,8000.0
2010-11-02 12:20:00,63.0,63.05,62.94,63.0,8000.0,61.0504,61.0988,60.9922,61.0504,8000.0
2010-11-02 12:25:00,62.99,63.04,62.97,63.04,8300.0,61.0407,61.0891,61.0213,61.0891,8300.0
2010-11-02 12:30:00,63.0,63.03,62.99,63.0,8200.0,61.0504,61.0794,61.0407,61.0504,8200.0
2010-11-02 12:35:00,63.01,63.03,62.99,63.01,8800.0,61.0601,61.0794,61.0407,61.0601,8800.0
2010-11-02 12:40:00,63.0,63.01,62.98,62.98,8900.0,61.0504,61.0601,61.031,61.031,8900.0
2010-11-02 12:45:00,63.0,63.17,62.99,63.15,12700.0,61.0504,61.2151,61.0407,61.1957,12700.0
2010-11-02 12:50:00,63.15,63.18,63.13,63.18,3100.0,61.1957,61.2248,61.1763,61.2248,3100.0
2010-11-02 12:55:00,63.18,63.25,63.12,63.16,8000.0,61.2248,61.2926,61.1667,61.2054,8000.0
2010-11-02 13:00:00,63.16,63.29,63.16,63.19,7800.0,61.2054,61.3314,61.2054,61.2345,7800.0
2010-11-02 13:05:00,63.19,63.23,63.18,63.19,3300.0,61.2345,61.2733,61.2248,61.2345,3300.0
2010-11-02 13:10:00,63.22,63.22,63.14,63.19,7300.0,61.2636,61.2636,61.186,61.2345,7300.0
2010-11-02 13:15:00,63.19,63.22,63.15,63.15,3600.0,61.2345,61.2636,61.1957,61.1957,3600.0
2010-11-02 13:20:00,63.19,63.22,63.18,63.19,2100.0,61.2345,61.2636,61.2248,61.2345,2100.0
2010-11-02 13:25:00,63.21,63.21,63.18,63.19,1600.0,61.2539,61.2539,61.2248,61.2345,1600.0
2010-11-02 13:30:00,63.21,63.23,63.1,63.19,8500.0,61.2539,61.2733,61.1473,61.2345,8500.0
2010-11-02 13:35:00,63.16,63.21,63.15,63.16,6200.0,61.2054,61.2539,61.1957,61.2054,6200.0
2010-11-02 13:40:00,63.17,63.27,63.17,63.22,9700.0,61.2151,61.312,61.2151,61.2636,9700.0
2010-11-02 13:45:00,63.23,63.26,63.18,63.18,5800.0,61.2733,61.3023,61.2248,61.2248,5800.0
2010-11-02 13:50:00,63.23,63.23,63.15,63.21,5200.0,61.2733,61.2733,61.1957,61.2539,5200.0
2010-11-02 13:55:00,63.19,63.28,63.17,63.19,9800.0,61.2345,61.3217,61.2151,61.2345,9800.0
2010-11-02 14:00:00,63.18,63.21,63.0,63.0,7800.0,61.2248,61.2539,61.0504,61.0504,7800.0
2010-11-02 14:05:00,63.08,63.15,63.08,63.12,3700.0,61.1279,61.1957,61.1279,61.1667,3700.0
2010-11-02 14:10:00,63.16,63.16,63.11,63.14,5900.0,61.2054,61.2054,61.157,61.186,5900.0
2010-11-02 14:15:00,63.11,63.14,63.08,63.08,7600.0,61.157,61.186,61.1279,61.1279,7600.0
2010-11-02 14:20:00,63.09,63.13,63.07,63.12,6600.0,61.1376,61.1763,61.1182,61.1667,6600.0
2010-11-02 14:25:00,63.1,63.13,63.07,63.1,7700.0,61.1473,61.1763,61.1182,61.1473,7700.0
2010-11-02 14:30:00,63.1,63.13,63.07,63.07,8200.0,61.1473,61.1763,61.1182,61.1182,8200.0
2010-11-02 14:35:00,63.08,63.13,63.05,63.11,4800.0,61.1279,61.1763,61.0988,61.157,4800.0
2010-11-02 14:40:00,63.12,63.3,63.11,63.23,9700.0,61.1667,61.3411,61.157,61.2733,9700.0
2010-11-02 14:45:00,63.2,63.24,63.11,63.19,5700.0,61.2442,61.2829,61.157,61.2345,5700.0
2010-11-02 14:50:00,63.24,63.24,63.13,63.18,9700.0,61.2829,61.2829,61.1763,61.2248,9700.0
2010-11-02 14:55:00,63.2,63.4,63.19,63.26,10200.0,61.2442,61.438,61.2345,61.3023,10200.0
2010-11-02 15:00:00,63.25,63.3,63.2,63.26,10200.0,61.2926,61.3411,61.2442,61.3023,10200.0
2010-11-02 15:05:00,63.23,63.28,63.2,63.22,5800.0,61.2733,61.3217,61.2442,61.2636,5800.0
2010-11-02 15:10:00,63.24,63.3,63.17,63.25,10200.0,61.2829,61.3411,61.2151,61.2926,10200.0
2010-11-02 15:15:00,63.28,63.28,63.24,63.26,9400.0,61.3217,61.3217,61.2829,61.3023,9400.0
2010-11-02 15:20:00,63.25,63.28,63.22,63.23,5100.0,61.2926,61.3217,61.2636,61.2733,5100.0
2010-11-02 15:25:00,63.23,63.28,63.22,63.27,11300.0,61.2733,61.3217,61.2636,61.312,11300.0
2010-11-02 15:30:00,63.25,63.36,63.22,63.35,12700.0,61.2926,61.3992,61.2636,61.3895,12700.0
2010-11-02 15:35:00,63.38,63.39,63.15,63.15,12800.0,61.4186,61.4283,61.1957,61.1957,12800.0
2010-11-02 15:40:00,63.16,63.27,63.14,63.23,12600.0,61.2054,61.312,61.186,61.2733,12600.0
2010-11-02 15:45:00,63.26,63.27,63.16,63.24,11400.0,61.3023,61.312,61.2054,61.2829,11400.0
2010-11-02 15:50:00,63.25,63.4,63.21,63.4,25800.0,61.2926,61.438,61.2539,61.438,25800.0
2010-11-02 15:55:00,63.39,63.51,63.35,63.47,21300.0,61.4283,61.5446,61.3895,61.5058,21300.0
2010-11-03 09:30:00,63.05,63.09,62.87,62.94,16900.0,61.0988,61.1376,60.9244,60.9922,16900.0
2010-11-03 09:35:00,62.9,63.0,62.79,62.95,13700.0,60.9535,61.0504,60.8469,61.0019,13700.0
2010-11-03 09:40:00,62.95,62.96,62.67,62.77,10000.0,61.0019,61.0116,60.7306,60.8275,10000.0
2010-11-03 09:45:00,62.77,63.06,62.77,63.05,10500.0,60.8275,61.1085,60.8275,61.0988,10500.0
2010-11-03 09:50:00,63.07,63.2,63.0,63.06,15500.0,61.1182,61.2442,61.0504,61.1085,15500.0
2010-11-03 09:55:00,63.05,63.07,62.95,63.05,6800.0,61.0988,61.1182,61.0019,61.0988,6800.0
2010-11-03 10:00:00,63.05,63.14,63.0,63.08,17000.0,61.0988,61.186,61.0504,61.1279,17000.0
2010-11-03 10:05:00,63.08,63.14,63.01,63.14,6000.0,61.1279,61.186,61.0601,61.186,6000.0
2010-11-03 10:10:00,63.09,63.2,63.04,63.07,29100.0,61.1376,61.2442,61.0891,61.1182,29100.0
2010-11-03 10:15:00,63.1,63.24,63.09,63.09,13500.0,61.1473,61.2829,61.1376,61.1376,13500.0
2010-11-03 10:20:00,63.14,63.22,63.02,63.2,8500.0,61.186,61.2636,61.0698,61.2442,8500.0
2010-11-03 10:25:00,63.22,63.37,63.13,63.3,24400.0,61.2636,61.4089,61.1763,61.3411,24400.0
2010-11-03 10:30:00,63.3,63.35,63.17,63.28,8300.0,61.3411,61.3895,61.2151,61.3217,8300.0
2010-11-03 10:35:00,63.27,63.5,63.19,63.44,21300.0,61.312,61.5349,61.2345,61.4768,21300.0
2010-11-03 10:40:00,63.44,63.49,63.28,63.3,27100.0,61.4768,61.5252,61.3217,61.3411,27100.0
2010-11-03 10:45:00,63.26,63.38,63.21,63.26,11900.0,61.3023,61.4186,61.2539,61.3023,11900.0
2010-11-03 10:50:00,63.32,63.37,63.3,63.33,8600.0,61.3605,61.4089,61.3411,61.3702,8600.0
2010-11-03 10:55:00,63.29,63.32,63.19,63.22,3400.0,61.3314,61.3605,61.2345,61.2636,3400.0
2010-11-03 11:00:00,63.22,63.22,63.05,63.22,15500.0,61.2636,61.2636,61.0988,61.2636,15500.0
2010-11-03 11:05:00,63.24,63.24,63.16,63.21,3400.0,61.2829,61.2829,61.2054,61.2539,3400.0
2010-11-03 11:10:00,63.16,63.19,62.96,63.0,10100.0,61.2054,61.2345,61.0116,61.0504,10100.0
2010-11-03 11:15:00,63.0,63.34,62.99,63.28,8800.0,61.0504,61.3798,61.0407,61.3217,8800.0
2010-11-03 11:20:00,63.34,63.59,63.34,63.48,4700.0,61.3798,61.6221,61.3798,61.5155,4700.0
2010-11-03 11:25:00,63.58,63.77,63.5,63.76,9700.0,61.6124,61.7965,61.5349,61.7869,9700.0
2010-11-03 11:30:00,63.69,64.05,63.67,64.01,11600.0,61.719,62.0679,61.6996,62.0291,11600.0
2010-11-03 11:35:00,63.94,64.27,63.94,64.22,9300.0,61.9613,62.2811,61.9613,62.2326,9300.0
2010-11-03 11:40:00,64.2,64.39,64.2,64.32,11700.0,62.2132,62.3974,62.2132,62.3295,11700.0
2010-11-03 11:45:00,64.26,64.34,64.23,64.24,11000.0,62.2714,62.3489,62.2423,62.252,11000.0
2010-11-03 11:50:00,64.27,64.48,64.06,64.11,15300.0,62.2811,62.4846,62.0776,62.126,15300.0
2010-11-03 11:55:00,64.08,64.16,64.03,64.04,19400.0,62.0969,62.1745,62.0485,62.0582,19400.0
2010-11-03 12:00:00,64.06,64.06,63.87,63.92,13600.0,62.0776,62.0776,61.8934,61.9419,13600.0
2010-11-03 12:05:00,63.93,64.29,63.92,64.29,6200.0,61.9516,62.3004,61.9419,62.3004,6200.0
2010-11-03 12:10:00,64.29,64.29,64.2,64.25,1400.0,62.3004,62.3004,62.2132,62.2617,1400.0
2010-11-03 12:15:00,64.25,64.27,64.16,64.16,900.0,62.2617,62.2811,62.1745,62.1745,900.0
2010-11-03 12:20:00,64.25,64.25,64.1,64.1,3300.0,62.2617,62.2617,62.1163,62.1163,3300.0
2010-11-03 12:25:00,64.11,64.12,64.08,64.11,7000.0,62.126,62.1357,62.0969,62.126,7000.0
2010-11-03 12:30:00,64.14,64.14,63.98,64.05,8200.0,62.1551,62.1551,62.0,62.0679,8200.0
2010-11-03 12:35:00,64.06,64.07,63.88,63.88,2800.0,62.0776,62.0873,61.9031,61.9031,2800.0
2010-11-03 12:40:00,63.89,63.97,63.81,63.84,5300.0,61.9128,61.9904,61.8353,61.8644,5300.0
2010-11-03 12:45:00,63.81,63.85,63.78,63.8,2300.0,61.8353,61.8741,61.8062,61.8256,2300.0
2010-11-03 12:50:00,63.84,64.0,63.84,63.93,3400.0,61.8644,62.0194,61.8644,61.9516,3400.0
2010-11-03 12:55:00,63.97,63.99,63.92,63.92,1300.0,61.9904,62.0097,61.9419,61.9419,1300.0
2010-11-03 13:00:00,63.93,64.22,63.93,64.18,3700.0,61.9516,62.2326,61.9516,62.1939,3700.0
2010-11-03 13:05:00,64.13,64.25,64.09,64.18,3600.0,62.1454,62.2617,62.1066,62.1939,3600.0
2010-11-03 13:10:00,64.1,64.22,64.1,64.2,1900.0,62.1163,62.2326,62.1163,62.2132,1900.0
2010-11-03 13:15:00,64.2,64.31,64.19,64.24,3200.0,62.2132,62.3198,62.2035,62.252,3200.0
2010-11-03 13:20:00,64.15,64.3,64.15,64.22,4500.0,62.1648,62.3101,62.1648,62.2326,4500.0
2010-11-03 13:25:00,64.22,64.33,64.16,64.33,3700.0,62.2326,62.3392,62.1745,62.3392,3700.0
2010-11-03 13:30:00,64.27,64.36,64.26,64.34,3100.0,62.2811,62.3683,62.2714,62.3489,3100.0
2010-11-03 13:35:00,64.32,64.39,64.15,64.15,7500.0,62.3295,62.3974,62.1648,62.1648,7500.0
2010-11-03 13:40:00,64.13,64.19,64.09,64.13,9500.0,62.1454,62.2035,62.1066,62.1454,9500.0
2010-11-03 13:45:00,64.15,64.18,64.07,64.16,14000.0,62.1648,62.1939,62.0873,62.1745,14000.0
2010-11-03 13:50:00,64.15,64.17,64.1,64.17,1800.0,62.1648,62.1842,62.1163,62.1842,1800.0
2010-11-03 13:55:00,64.13,64.16,63.98,64.08,3900.0,62.1454,62.1745,62.0,62.0969,3900.0
2010-11-03 14:00:00,64.15,64.17,64.01,64.08,5200.0,62.1648,62.1842,62.0291,62.0969,5200.0
2010-11-03 14:05:00,64.14,64.22,63.84,63.84,7900.0,62.1551,62.2326,61.8644,61.8644,7900.0
2010-11-03 14:10:00,63.89,63.97,63.76,63.76,4100.0,61.9128,61.9904,61.7869,61.7869,4100.0
2010-11-03 14:15:00,63.77,64.08,63.5,64.08,13600.0,61.7965,62.0969,61.5349,62.0969,13600.0
2010-11-03 14:20:00,64.0,64.32,63.66,64.06,5600.0,62.0194,62.3295,61.6899,62.0776,5600.0
2010-11-03 14:25:00,64.03,64.13,63.79,64.0,7300.0,62.0485,62.1454,61.8159,62.0194,7300.0
2010-11-03 14:30:00,63.89,64.08,63.68,63.92,13900.0,61.9128,62.0969,61.7093,61.9419,13900.0
2010-11-03 14:35:00,64.02,64.31,63.96,64.21,9500.0,62.0388,62.3198,61.9807,62.2229,9500.0
2010-11-03 14:40:00,64.13,64.31,64.07,64.25,8100.0,62.1454,62.3198,62.0873,62.2617,8100.0
2010-11-03 14:45:00,64.3,64.57,64.22,64.54,10700.0,62.3101,62.5718,62.2326,62.5427,10700.0
2010-11-03 14:50:00,64.66,64.94,64.54,64.94,13000.0,62.659,62.9303,62.5427,62.9303,13000.0
2010-11-03 14:55:00,64.94,65.08,64.82,64.97,11300.0,62.9303,63.066,62.814,62.9594,11300.0
2010-11-03 15:00:00,64.97,64.99,64.81,64.98,8200.0,62.9594,62.9788,62.8044,62.9691,8200.0
2010-11-03 15:05:00,65.05,65.15,64.82,64.93,14300.0,63.0369,63.1338,62.814,62.9206,14300.0
2010-11-03 15:10:00,64.96,64.99,64.72,64.78,11000.0,62.9497,62.9788,62.7171,62.7753,11000.0
2010-11-03 15:15:00,64.77,64.97,64.71,64.81,9700.0,62.7656,62.9594,62.7075,62.8044,9700.0
2010-11-03 15:20:00,64.78,64.9,64.74,64.81,21500.0,62.7753,62.8916,62.7365,62.8044,21500.0
2010-11-03 15:25:00,64.81,64.85,64.76,64.83,20200.0,62.8044,62.8431,62.7559,62.8237,20200.0
2010-11-03 15:30:00,64.77,64.81,64.7,64.72,21600.0,62.7656,62.8044,62.6978,62.7171,21600.0
2010-11-03 15:35:00,64.73,64.87,64.7,64.83,24700.0,62.7268,62.8625,62.6978,62.8237,24700.0
2010-11-03 15:40:00,64.81,64.84,64.66,64.7,12600.0,62.8044,62.8334,62.659,62.6978,12600.0
2010-11-03 15:45:00,64.7,64.72,64.57,64.57,39200.0,62.6978,62.7171,62.5718,62.5718,39200.0
2010-11-03 15:50:00,64.57,64.76,64.43,64.46,40300.0,62.5718,62.7559,62.4361,62.4652,40300.0
2010-11-03 15:55:00,64.46,64.79,64.43,64.74,62900.0,62.4652,62.785,62.4361,62.7365,62900.0
2010-11-04 09:30:00,62.76,64.5,62.75,63.91,250500.0,60.8178,62.504,60.8081,61.9322,250500.0
2010-11-04 09:35:00,63.75,64.49,63.61,64.26,101300.0,61.7772,62.4943,61.6415,62.2714,101300.0
2010-11-04 09:40:00,64.25,64.75,63.78,63.98,81900.0,62.2617,62.7462,61.8062,62.0,81900.0
2010-11-04 09:45:00,63.98,64.01,63.2,63.4,120400.0,62.0,62.0291,61.2442,61.438,120400.0
2010-11-04 09:50:00,63.35,63.63,62.8,62.8,88100.0,61.3895,61.6609,60.8566,60.8566,88100.0
2010-11-04 09:55:00,62.83,63.21,62.21,63.1,78800.0,60.8856,61.2539,60.2848,61.1473,78800.0
2010-11-04 10:00:00,63.03,63.16,62.77,62.81,86700.0,61.0794,61.2054,60.8275,60.8663,86700.0
2010-11-04 10:05:00,62.83,62.87,61.89,62.17,115400.0,60.8856,60.9244,59.9747,60.2461,115400.0
2010-11-04 10:10:00,62.19,62.25,61.95,62.11,85400.0,60.2654,60.3236,60.0329,60.1879,85400.0
2010-11-04 10:15:00,62.11,62.14,61.9,62.01,51800.0,60.1879,60.217,59.9844,60.091,51800.0
2010-11-04 10:20:00,62.09,62.15,61.21,61.44,85100.0,60.1685,60.2267,59.3158,59.5386,85100.0
2010-11-04 10:25:00,61.44,61.44,60.91,61.04,176700.0,59.5386,59.5386,59.025,59.151,176700.0
2010-11-04 10:30:00,61.08,61.42,60.92,61.3,75500.0,59.1898,59.5193,59.0347,59.403,75500.0
2010-11-04 10:35:00,61.32,61.71,61.15,61.67,71900.0,59.4224,59.8003,59.2576,59.7615,71900.0
2010-11-04 10:40:00,61.67,61.97,61.4,61.87,65300.0,59.7615,60.0522,59.4999,59.9553,65300.0
2010-11-04 10:45:00,61.87,62.06,61.67,61.98,21700.0,59.9553,60.1395,59.7615,60.0619,21700.0
2010-11-04 10:50:00,62.01,62.49,62.01,62.44,43500.0,60.091,60.5562,60.091,60.5077,43500.0
2010-11-04 10:55:00,62.48,62.5,62.31,62.45,32600.0,60.5465,60.5658,60.3817,60.5174,32600.0
2010-11-04 11:00:00,62.44,62.46,62.32,62.45,31300.0,60.5077,60.5271,60.3914,60.5174,31300.0
2010-11-04 11:05:00,62.47,62.47,61.85,61.85,52000.0,60.5368,60.5368,59.936,59.936,52000.0
2010-11-04 11:10:00,61.97,61.98,61.5,61.73,56000.0,60.0522,60.0619,59.5968,59.8197,56000.0
2010-11-04 11:15:00,61.7,61.73,61.33,61.37,48000.0,59.7906,59.8197,59.4321,59.4708,48000.0
2010-11-04 11:20:00,61.36,61.72,61.36,61.59,42600.0,59.4611,59.81,59.4611,59.684,42600.0
2010-11-04 11:25:00,61.59,62.07,61.57,62.07,16000.0,59.684,60.1492,59.6646,60.1492,16000.0
2010-11-04 11:30:00,62.1,62.2,62.03,62.04,17900.0,60.1782,60.2751,60.1104,60.1201,17900.0
2010-11-04 11:35:00,62.03,62.12,61.69,61.87,20200.0,60.1104,60.1976,59.7809,59.9553,20200.0
2010-11-04 11:40:00,61.86,62.19,61.86,62.07,19500.0,59.9456,60.2654,59.9456,60.1492,19500.0
2010-11-04 11:45:00,62.07,62.33,62.0,62.13,24000.0,60.1492,60.4011,60.0813,60.2073,24000.0
2010-11-04 11:50:00,62.16,62.16,61.91,62.04,19800.0,60.2364,60.2364,59.9941,60.1201,19800.0
2010-11-04 11:55:00,62.04,62.08,61.87,62.08,17000.0,60.1201,60.1588,59.9553,60.1588,17000.0
2010-11-04 12:00:00,62.02,62.04,61.92,61.99,17900.0,60.1007,60.1201,60.0038,60.0716,17900.0
2010-11-04 12:05:00,61.99,62.09,61.97,62.07,13400.0,60.0716,60.1685,60.0522,60.1492,13400.0
2010-11-04 12:10:00,62.07,62.2,62.0,62.0,24800.0,60.1492,60.2751,60.0813,60.0813,24800.0
2010-11-04 12:15:00,61.98,62.0,61.79,61.99,22600.0,60.0619,60.0813,59.8778,60.0716,22600.0
2010-11-04 12:20:00,61.97,62.27,61.97,62.21,24700.0,60.0522,60.343,60.0522,60.2848,24700.0
2010-11-04 12:25:00,62.21,62.25,62.13,62.16,15900.0,60.2848,60.3236,60.2073,60.2364,15900.0
2010-11-04 12:30:00,62.15,62.21,62.07,62.18,9700.0,60.2267,60.2848,60.1492,60.2557,9700.0
2010-11-04 12:35:00,62.19,62.23,62.11,62.11,12900.0,60.2654,60.3042,60.1879,60.1879,12900.0
2010-11-04 12:40:00,62.14,62.15,62.0,62.0,14300.0,60.217,60.2267,60.0813,60.0813,14300.0
2010-11-04 12:45:00,62.03,62.08,61.85,61.91,10700.0,60.1104,60.1588,59.936,59.9941,10700.0
2010-11-04 12:50:00,61.97,62.08,61.78,62.04,9700.0,60.0522,60.1588,59.8681,60.1201,9700.0
2010-11-04 12:55:00,62.04,62.08,61.75,61.88,14800.0,60.1201,60.1588,59.8391,59.965,14800.0
2010-11-04 13:00:00,61.89,61.89,61.5,61.51,39100.0,59.9747,59.9747,59.5968,59.6065,39100.0
2010-11-04 13:05:00,61.57,61.76,61.51,61.67,9900.0,59.6646,59.8487,59.6065,59.7615,9900.0
2010-11-04 13:10:00,61.65,61.67,61.54,61.59,7500.0,59.7421,59.7615,59.6356,59.684,7500.0
2010-11-04 13:15:00,61.58,61.7,61.58,61.67,6000.0,59.6743,59.7906,59.6743,59.7615,6000.0
2010-11-04 13:20:00,61.67,61.69,61.54,61.57,12300.0,59.7615,59.7809,59.6356,59.6646,12300.0
2010-11-04 13:25:00,61.57,61.57,61.5,61.51,7900.0,59.6646,59.6646,59.5968,59.6065,7900.0
2010-11-04 13:30:00,61.53,61.59,61.44,61.54,32900.0,59.6259,59.684,59.5386,59.6356,32900.0
2010-11-04 13:35:00,61.53,61.81,61.52,61.77,11000.0,59.6259,59.8972,59.6162,59.8584,11000.0
2010-11-04 13:40:00,61.77,61.93,61.71,61.86,16400.0,59.8584,60.0135,59.8003,59.9456,16400.0
2010-11-04 13:45:00,61.88,61.89,61.65,61.82,13100.0,59.965,59.9747,59.7421,59.9069,13100.0
2010-11-04 13:50:00,61.78,61.83,61.69,61.76,10400.0,59.8681,59.9166,59.7809,59.8487,10400.0
2010-11-04 13:55:00,61.77,62.04,61.73,61.95,20100.0,59.8584,60.1201,59.8197,60.0329,20100.0
2010-11-04 14:00:00,61.91,61.96,61.85,61.94,8200.0,59.9941,60.0426,59.936,60.0232,8200.0
2010-11-04 14:05:00,61.93,61.94,61.75,61.89,5400.0,60.0135,60.0232,59.8391,59.9747,5400.0
2010-11-04 14:10:00,61.89,61.89,61.77,61.79,5100.0,59.9747,59.9747,59.8584,59.8778,5100.0
2010-11-04 14:15:00,61.8,61.81,61.7,61.71,7100.0,59.8875,59.8972,59.7906,59.8003,7100.0
2010-11-04 14:20:00,61.72,61.74,61.65,61.66,6900.0,59.81,59.8294,59.7421,59.7518,6900.0
2010-11-04 14:25:00,61.65,61.79,61.6,61.77,12600.0,59.7421,59.8778,59.6937,59.8584,12600.0
2010-11-04 14:30:00,61.81,61.81,61.71,61.76,7500.0,59.8972,59.8972,59.8003,59.8487,7500.0
2010-11-04 14:35:00,61.73,61.76,61.65,61.73,11700.0,59.8197,59.8487,59.7421,59.8197,11700.0
2010-11-04 14:40:00,61.74,61.75,61.63,61.63,16800.0,59.8294,59.8391,59.7228,59.7228,16800.0
2010-11-04 14:45:00,61.64,61.7,61.53,61.66,11400.0,59.7325,59.7906,59.6259,59.7518,11400.0
2010-11-04 14:50:00,61.69,61.9,61.69,61.9,12500.0,59.7809,59.9844,59.7809,59.9844,12500.0
2010-11-04 14:55:00,61.91,61.93,61.83,61.92,11700.0,59.9941,60.0135,59.9166,60.0038,11700.0
2010-11-04 15:00:00,61.92,61.92,61.84,61.84,8400.0,60.0038,60.0038,59.9263,59.9263,8400.0
2010-11-04 15:05:00,61.84,61.85,61.74,61.84,8300.0,59.9263,59.936,59.8294,59.9263,8300.0
2010-11-04 15:10:00,61.83,61.85,61.78,61.82,8800.0,59.9166,59.936,59.8681,59.9069,8800.0
2010-11-04 15:15:00,61.83,61.84,61.75,61.75,19000.0,59.9166,59.9263,59.8391,59.8391,19000.0
2010-11-04 15:20:00,61.76,61.88,61.75,61.83,15000.0,59.8487,59.965,59.8391,59.9166,15000.0
2010-11-04 15:25:00,61.85,61.92,61.79,61.89,18300.0,59.936,60.0038,59.8778,59.9747,18300.0
2010-11-04 15:30:00,61.9,62.13,61.8,62.06,30500.0,59.9844,60.2073,59.8875,60.1395,30500.0
2010-11-04 15:35:00,62.09,62.09,61.89,61.96,29500.0,60.1685,60.1685,59.9747,60.0426,29500.0
2010-11-04 15:40:00,61.92,61.98,61.88,61.88,19100.0,60.0038,60.0619,59.965,59.965,19100.0
2010-11-04 15:45:00,61.87,61.9,61.49,61.53,46100.0,59.9553,59.9844,59.5871,59.6259,46100.0
2010-11-04 15:50:00,61.55,61.83,61.49,61.65,59900.0,59.6452,59.9166,59.5871,59.7421,59900.0
2010-11-04 15:55:00,61.66,61.86,61.66,61.69,41900.0,59.7518,59.9456,59.7518,59.7809,41900.0
2010-11-05 09:30:00,61.91,61.98,61.6,61.79,34800.0,59.9941,60.0619,59.6937,59.8778,34800.0
2010-11-05 09:35:00,61.71,61.8,60.69,61.15,78900.0,59.8003,59.8875,58.8119,59.2576,78900.0
2010-11-05 09:40:00,61.11,61.25,60.26,60.35,51300.0,59.2189,59.3545,58.3952,58.4824,51300.0
2010-11-05 09:45:00,60.38,60.67,60.35,60.5,54200.0,58.5115,58.7925,58.4824,58.6277,54200.0
2010-11-05 09:50:00,60.51,60.6,60.3,60.56,32000.0,58.6374,58.7246,58.4339,58.6859,32000.0
2010-11-05 09:55:00,60.51,61.09,60.51,60.98,57000.0,58.6374,59.1995,58.6374,59.0929,57000.0
2010-11-05 10:00:00,61.0,61.25,60.84,61.05,36600.0,59.1123,59.3545,58.9572,59.1607,36600.0
2010-11-05 10:05:00,61.08,61.63,61.08,61.62,11400.0,59.1898,59.7228,59.1898,59.7131,11400.0
2010-11-05 10:10:00,61.64,61.77,61.59,61.68,10800.0,59.7325,59.8584,59.684,59.7712,10800.0
2010-11-05 10:15:00,61.74,61.87,61.65,61.71,28000.0,59.8294,59.9553,59.7421,59.8003,28000.0
2010-11-05 10:20:00,61.67,61.73,61.42,61.59,10000.0,59.7615,59.8197,59.5193,59.684,10000.0
2010-11-05 10:25:00,61.59,61.63,61.25,61.43,12100.0,59.684,59.7228,59.3545,59.529,12100.0
2010-11-05 10:30:00,61.43,61.44,61.09,61.13,9600.0,59.529,59.5386,59.1995,59.2382,9600.0
2010-11-05 10:35:00,61.08,61.38,61.08,61.21,16000.0,59.1898,59.4805,59.1898,59.3158,16000.0
2010-11-05 10:40:00,61.11,61.27,61.11,61.22,7200.0,59.2189,59.3739,59.2189,59.3255,7200.0
2010-11-05 10:45:00,61.22,61.25,61.17,61.22,12300.0,59.3255,59.3545,59.277,59.3255,12300.0
2010-11-05 10:50:00,61.22,61.25,61.11,61.2,20500.0,59.3255,59.3545,59.2189,59.3061,20500.0
2010-11-05 10:55:00,61.2,61.22,61.0,61.04,17300.0,59.3061,59.3255,59.1123,59.151,17300.0
2010-11-05 11:00:00,61.05,61.05,60.7,60.71,35700.0,59.1607,59.1607,58.8215,58.8312,35700.0
2010-11-05 11:05:00,60.71,60.81,60.66,60.81,8400.0,58.8312,58.9281,58.7828,58.9281,8400.0
2010-11-05 11:10:00,60.82,60.96,60.72,60.73,4900.0,58.9378,59.0735,58.8409,58.8506,4900.0
2010-11-05 11:15:00,60.73,60.9,60.73,60.84,8800.0,58.8506,59.0154,58.8506,58.9572,8800.0
2010-11-05 11:20:00,60.82,60.85,60.63,60.65,9400.0,58.9378,58.9669,58.7537,58.7731,9400.0
2010-11-05 11:25:00,60.68,60.89,60.59,60.6,22500.0,58.8022,59.0057,58.715,58.7246,22500.0
2010-11-05 11:30:00,60.6,60.64,60.56,60.56,13800.0,58.7246,58.7634,58.6859,58.6859,13800.0
2010-11-05 11:35:00,60.61,60.61,60.44,60.5,39600.0,58.7343,58.7343,58.5696,58.6277,39600.0
2010-11-05 11:40:00,60.5,60.53,60.46,60.53,6300.0,58.6277,58.6568,58.589,58.6568,6300.0
2010-11-05 11:45:00,60.51,60.54,60.42,60.43,14500.0,58.6374,58.6665,58.5502,58.5599,14500.0
2010-11-05 11:50:00,60.42,60.47,60.33,60.37,15500.0,58.5502,58.5987,58.463,58.5018,15500.0
2010-11-05 11:55:00,60.35,60.39,59.99,59.99,99900.0,58.4824,58.5211,58.1335,58.1335,99900.0
2010-11-05 12:00:00,60.0,60.3,59.97,60.25,54500.0,58.1432,58.4339,58.1141,58.3855,54500.0
2010-11-05 12:05:00,60.22,60.25,60.12,60.15,12300.0,58.3564,58.3855,58.2595,58.2886,12300.0
2010-11-05 12:10:00,60.15,60.15,59.78,60.0,65300.0,58.2886,58.2886,57.93,58.1432,65300.0
2010-11-05 12:15:00,60.03,60.11,59.99,60.0,36500.0,58.1723,58.2498,58.1335,58.1432,36500.0
2010-11-05 12:20:00,60.01,60.03,59.87,60.0,17200.0,58.1529,58.1723,58.0172,58.1432,17200.0
2010-11-05 12:25:00,60.03,60.13,59.86,59.86,20000.0,58.1723,58.2692,58.0075,58.0075,20000.0
2010-11-05 12:30:00,59.86,60.0,59.81,60.0,20500.0,58.0075,58.1432,57.9591,58.1432,20500.0
2010-11-05 12:35:00,60.0,60.0,59.93,60.0,11700.0,58.1432,58.1432,58.0754,58.1432,11700.0
2010-11-05 12:40:00,60.0,60.0,59.89,60.0,14100.0,58.1432,58.1432,58.0366,58.1432,14100.0
2010-11-05 12:45:00,59.95,60.0,59.95,60.0,35800.0,58.0948,58.1432,58.0948,58.1432,35800.0
2010-11-05 12:50:00,60.0,60.0,59.96,59.99,32100.0,58.1432,58.1432,58.1044,58.1335,32100.0
2010-11-05 12:55:00,60.0,60.09,59.99,60.01,119400.0,58.1432,58.2304,58.1335,58.1529,119400.0
2010-11-05 13:00:00,60.07,60.08,59.97,60.06,14600.0,58.211,58.2207,58.1141,58.2014,14600.0
2010-11-05 13:05:00,60.06,60.37,60.05,60.3,48700.0,58.2014,58.5018,58.1917,58.4339,48700.0
2010-11-05 13:10:00,60.4,60.4,60.26,60.33,9800.0,58.5308,58.5308,58.3952,58.463,9800.0
2010-11-05 13:15:00,60.31,60.6,60.3,60.51,10800.0,58.4436,58.7246,58.4339,58.6374,10800.0
2010-11-05 13:20:00,60.51,60.73,60.5,60.72,22200.0,58.6374,58.8506,58.6277,58.8409,22200.0
2010-11-05 13:25:00,60.68,60.87,60.68,60.73,59000.0,58.8022,58.9863,58.8022,58.8506,59000.0
2010-11-05 13:30:00,60.72,60.92,60.7,60.8,15400.0,58.8409,59.0347,58.8215,58.9185,15400.0
2010-11-05 13:35:00,60.82,60.84,60.69,60.75,9400.0,58.9378,58.9572,58.8119,58.87,9400.0
2010-11-05 13:40:00,60.68,60.76,60.63,60.74,11500.0,58.8022,58.8797,58.7537,58.8603,11500.0
2010-11-05 13:45:00,60.77,60.95,60.74,60.91,9300.0,58.8894,59.0638,58.8603,59.025,9300.0
2010-11-05 13:50:00,60.91,60.97,60.85,60.85,7600.0,59.025,59.0832,58.9669,58.9669,7600.0
2010-11-05 13:55:00,60.89,60.95,60.85,60.95,6500.0,59.0057,59.0638,58.9669,59.0638,6500.0
2010-11-05 14:00:00,60.94,60.99,60.77,60.83,13400.0,59.0541,59.1026,58.8894,58.9475,13400.0
2010-11-05 14:05:00,60.86,61.15,60.84,61.1,20800.0,58.9766,59.2576,58.9572,59.2092,20800.0
2010-11-05 14:10:00,61.09,61.15,60.98,60.98,11200.0,59.1995,59.2576,59.0929,59.0929,11200.0
2010-11-05 14:15:00,60.93,60.96,60.6,60.6,14200.0,59.0444,59.0735,58.7246,58.7246,14200.0
2010-11-05 14:20:00,60.53,60.56,60.32,60.39,11200.0,58.6568,58.6859,58.4533,58.5211,11200.0
2010-11-05 14:25:00,60.38,60.6,60.38,60.51,14400.0,58.5115,58.7246,58.5115,58.6374,14400.0
2010-11-05 14:30:00,60.53,60.78,60.4,60.6,7400.0,58.6568,58.8991,58.5308,58.7246,7400.0
2010-11-05 14:35:00,60.61,60.79,60.59,60.61,23600.0,58.7343,58.9088,58.715,58.7343,23600.0
2010-11-05 14:40:00,60.63,60.64,60.47,60.47,11000.0,58.7537,58.7634,58.5987,58.5987,11000.0
2010-11-05 14:45:00,60.48,60.54,60.36,60.54,10000.0,58.6084,58.6665,58.4921,58.6665,10000.0
2010-11-05 14:50:00,60.55,60.76,60.54,60.73,9900.0,58.6762,58.8797,58.6665,58.8506,9900.0
2010-11-05 14:55:00,60.75,60.78,60.46,60.75,8100.0,58.87,58.8991,58.589,58.87,8100.0
2010-11-05 15:00:00,60.75,61.25,60.5,61.25,37400.0,58.87,59.3545,58.6277,59.3545,37400.0
2010-11-05 15:05:00,61.25,61.46,61.25,61.31,14400.0,59.3545,59.558,59.3545,59.4127,14400.0
2010-11-05 15:10:00,61.31,61.31,61.12,61.12,11800.0,59.4127,59.4127,59.2286,59.2286,11800.0
2010-11-05 15:15:00,61.08,61.31,61.06,61.31,9900.0,59.1898,59.4127,59.1704,59.4127,9900.0
2010-11-05 15:20:00,61.31,61.32,61.22,61.32,11900.0,59.4127,59.4224,59.3255,59.4224,11900.0
2010-11-05 15:25:00,61.29,61.3,61.17,61.19,22800.0,59.3933,59.403,59.277,59.2964,22800.0
2010-11-05 15:30:00,61.17,61.24,60.87,61.12,28500.0,59.277,59.3448,58.9863,59.2286,28500.0
2010-11-05 15:35:00,61.12,61.21,60.7,60.77,49800.0,59.2286,59.3158,58.8215,58.8894,49800.0
2010-11-05 15:40:00,60.76,60.93,60.68,60.88,28700.0,58.8797,59.0444,58.8022,58.996,28700.0
2010-11-05 15:45:00,60.91,61.04,60.84,60.96,18300.0,59.025,59.151,58.9572,59.0735,18300.0
2010-11-05 15:50:00,61.09,61.24,60.89,61.08,31000.0,59.1995,59.3448,59.0057,59.1898,31000.0
2010-11-05 15:55:00,61.09,61.26,60.94,61.24,51000.0,59.1995,59.3642,59.0541,59.3448,51000.0
2010-11-08 09:30:00,60.53,61.38,60.53,61.38,17500.0,58.6568,59.4805,58.6568,59.4805,17500.0
2010-11-08 09:35:00,61.46,61.62,61.07,61.62,18800.0,59.558,59.7131,59.1801,59.7131,18800.0
2010-11-08 09:40:00,61.75,61.86,61.3,61.76,11400.0,59.8391,59.9456,59.403,59.8487,11400.0
2010-11-08 09:45:00,61.7,62.32,61.64,62.22,28800.0,59.7906,60.3914,59.7325,60.2945,28800.0
2010-11-08 09:50:00,62.15,62.33,62.0,62.33,17700.0,60.2267,60.4011,60.0813,60.4011,17700.0
2010-11-08 09:55:00,62.33,62.87,62.33,62.75,49100.0,60.4011,60.9244,60.4011,60.8081,49100.0
2010-11-08 10:00:00,62.8,63.25,62.65,63.02,31300.0,60.8566,61.2926,60.7112,61.0698,31300.0
2010-11-08 10:05:00,62.99,63.02,62.56,62.59,14500.0,61.0407,61.0698,60.624,60.6531,14500.0
2010-11-08 10:10:00,62.56,62.68,62.31,62.65,21300.0,60.624,60.7403,60.3817,60.7112,21300.0
2010-11-08 10:15:00,62.67,62.88,62.47,62.74,19200.0,60.7306,60.9341,60.5368,60.7984,19200.0
2010-11-08 10:20:00,62.69,63.24,62.69,63.24,12600.0,60.75,61.2829,60.75,61.2829,12600.0
2010-11-08 10:25:00,63.24,63.49,63.21,63.44,20100.0,61.2829,61.5252,61.2539,61.4768,20100.0
2010-11-08 10:30:00,63.43,63.49,62.95,63.28,23900.0,61.4671,61.5252,61.0019,61.3217,23900.0
2010-11-08 10:35:00,63.29,63.49,63.14,63.35,28300.0,61.3314,61.5252,61.186,61.3895,28300.0
2010-11-08 10:40:00,63.32,63.49,63.29,63.47,8900.0,61.3605,61.5252,61.3314,61.5058,8900.0
2010-11-08 10:45:00,63.49,63.78,63.4,63.66,23400.0,61.5252,61.8062,61.438,61.6899,23400.0
2010-11-08 10:50:00,63.66,63.66,63.51,63.51,13800.0,61.6899,61.6899,61.5446,61.5446,13800.0
2010-11-08 10:55:00,63.48,63.8,63.47,63.66,13700.0,61.5155,61.8256,61.5058,61.6899,13700.0
2010-11-08 11:00:00,63.66,63.69,63.29,63.4,8200.0,61.6899,61.719,61.3314,61.438,8200.0
2010-11-08 11:05:00,63.37,63.37,63.29,63.32,9300.0,61.4089,61.4089,61.3314,61.3605,9300.0
2010-11-08 11:10:00,63.34,63.44,63.34,63.4,5500.0,61.3798,61.4768,61.3798,61.438,5500.0
2010-11-08 11:15:00,63.39,63.54,63.39,63.46,3700.0,61.4283,61.5737,61.4283,61.4961,3700.0
2010-11-08 11:20:00,63.46,63.56,63.35,63.56,7400.0,61.4961,61.593,61.3895,61.593,7400.0
2010-11-08 11:25:00,63.58,63.62,63.45,63.48,5600.0,61.6124,61.6512,61.4864,61.5155,5600.0
2010-11-08 11:30:00,63.49,63.58,63.4,63.51,5000.0,61.5252,61.6124,61.438,61.5446,5000.0
2010-11-08 11:35:00,63.52,63.73,63.46,63.46,9700.0,61.5543,61.7578,61.4961,61.4961,9700.0
2010-11-08 11:40:00,63.51,63.6,63.47,63.57,7200.0,61.5446,61.6318,61.5058,61.6027,7200.0
2010-11-08 11:45:00,63.57,63.58,63.46,63.55,14000.0,61.6027,61.6124,61.4961,61.5834,14000.0
2010-11-08 11:50:00,63.59,63.74,63.56,63.74,6500.0,61.6221,61.7675,61.593,61.7675,6500.0
2010-11-08 11:55:00,63.74,63.93,63.74,63.9,16700.0,61.7675,61.9516,61.7675,61.9225,16700.0
2010-11-08 12:00:00,63.88,63.89,63.73,63.83,5800.0,61.9031,61.9128,61.7578,61.8547,5800.0
2010-11-08 12:05:00,63.84,63.92,63.79,63.92,7100.0,61.8644,61.9419,61.8159,61.9419,7100.0
2010-11-08 12:10:00,63.91,64.14,63.88,64.11,15800.0,61.9322,62.1551,61.9031,62.126,15800.0
2010-11-08 12:15:00,64.1,64.27,64.0,64.18,8500.0,62.1163,62.2811,62.0194,62.1939,8500.0
2010-11-08 12:20:00,64.2,64.49,64.2,64.48,15400.0,62.2132,62.4943,62.2132,62.4846,15400.0
2010-11-08 12:25:00,64.49,64.55,64.32,64.47,18800.0,62.4943,62.5524,62.3295,62.4749,18800.0
2010-11-08 12:30:00,64.49,64.5,64.36,64.45,14800.0,62.4943,62.504,62.3683,62.4555,14800.0
2010-11-08 12:35:00,64.48,64.49,64.37,64.37,6500.0,62.4846,62.4943,62.378,62.378,6500.0
2010-11-08 12:40:00,64.38,64.39,64.31,64.37,4400.0,62.3877,62.3974,62.3198,62.378,4400.0
2010-11-08 12:45:00,64.36,64.36,64.12,64.22,9700.0,62.3683,62.3683,62.1357,62.2326,9700.0
2010-11-08 12:50:00,64.23,64.31,64.18,64.24,8400.0,62.2423,62.3198,62.1939,62.252,8400.0
2010-11-08 12:55:00,64.18,64.29,64.15,64.21,12800.0,62.1939,62.3004,62.1648,62.2229,12800.0
2010-11-08 13:00:00,64.21,64.3,64.21,64.28,6800.0,62.2229,62.3101,62.2229,62.2908,6800.0
2010-11-08 13:05:00,64.28,64.28,64.19,64.24,4400.0,62.2908,62.2908,62.2035,62.252,4400.0
2010-11-08 13:10:00,64.2,64.3,64.19,64.3,11100.0,62.2132,62.3101,62.2035,62.3101,11100.0
2010-11-08 13:15:00,64.33,64.33,64.23,64.23,5300.0,62.3392,62.3392,62.2423,62.2423,5300.0
2010-11-08 13:20:00,64.2,64.39,64.16,64.37,6100.0,62.2132,62.3974,62.1745,62.378,6100.0
2010-11-08 13:25:00,64.37,64.4,64.22,64.28,6700.0,62.378,62.407,62.2326,62.2908,6700.0
2010-11-08 13:30:00,64.28,64.37,64.2,64.26,5900.0,62.2908,62.378,62.2132,62.2714,5900.0
2010-11-08 13:35:00,64.25,64.27,64.19,64.2,5500.0,62.2617,62.2811,62.2035,62.2132,5500.0
2010-11-08 13:40:00,64.22,64.38,64.22,64.38,7400.0,62.2326,62.3877,62.2326,62.3877,7400.0
2010-11-08 13:45:00,64.38,64.44,64.25,64.27,9300.0,62.3877,62.4458,62.2617,62.2811,9300.0
2010-11-08 13:50:00,64.27,64.41,64.18,64.41,7800.0,62.2811,62.4167,62.1939,62.4167,7800.0
2010-11-08 13:55:00,64.42,64.67,64.42,64.5,21600.0,62.4264,62.6687,62.4264,62.504,21600.0
2010-11-08 14:00:00,64.5,64.65,64.5,64.57,15900.0,62.504,62.6493,62.504,62.5718,15900.0
2010-11-08 14:05:00,64.59,64.78,64.59,64.68,14800.0,62.5912,62.7753,62.5912,62.6784,14800.0
2010-11-08 14:10:00,64.71,64.8,64.67,64.79,11300.0,62.7075,62.7947,62.6687,62.785,11300.0
2010-11-08 14:15:00,64.79,64.82,64.71,64.72,15100.0,62.785,62.814,62.7075,62.7171,15100.0
2010-11-08 14:20:00,64.67,64.78,64.66,64.77,7400.0,62.6687,62.7753,62.659,62.7656,7400.0
2010-11-08 14:25:00,64.74,64.9,64.73,64.9,9800.0,62.7365,62.8916,62.7268,62.8916,9800.0
2010-11-08 14:30:00,64.89,64.93,64.79,64.79,15200.0,62.8819,62.9206,62.785,62.785,15200.0
2010-11-08 14:35:00,64.79,64.93,64.78,64.87,11900.0,62.785,62.9206,62.7753,62.8625,11900.0
2010-11-08 14:40:00,64.86,64.97,64.85,64.92,17300.0,62.8528,62.9594,62.8431,62.911,17300.0
2010-11-08 14:45:00,64.91,65.37,64.91,65.08,35800.0,62.9013,63.347,62.9013,63.066,35800.0
2010-11-08 14:50:00,65.08,65.23,65.0,65.12,12700.0,63.066,63.2114,62.9885,63.1048,12700.0
2010-11-08 14:55:00,65.16,65.22,65.08,65.17,11600.0,63.1435,63.2017,63.066,63.1532,11600.0
2010-11-08 15:00:00,65.14,65.22,64.84,64.84,21700.0,63.1241,63.2017,62.8334,62.8334,21700.0
2010-11-08 15:05:00,64.87,65.0,64.87,64.98,8300.0,62.8625,62.9885,62.8625,62.9691,8300.0
2010-11-08 15:10:00,64.94,64.94,64.66,64.67,12700.0,62.9303,62.9303,62.659,62.6687,12700.0
2010-11-08 15:15:00,64.68,64.81,64.64,64.78,12900.0,62.6784,62.8044,62.6396,62.7753,12900.0
2010-11-08 15:20:00,64.78,64.81,64.74,64.79,13700.0,62.7753,62.8044,62.7365,62.785,13700.0
2010-11-08 15:25:00,64.79,64.98,64.78,64.8,12400.0,62.785,62.9691,62.7753,62.7947,12400.0
2010-11-08 15:30:00,64.84,65.1,64.82,64.95,11500.0,62.8334,63.0854,62.814,62.94,11500.0
2010-11-08 15:35:00,64.94,64.94,64.75,64.9,12500.0,62.9303,62.9303,62.7462,62.8916,12500.0
2010-11-08 15:40:00,64.89,65.0,64.87,65.0,18200.0,62.8819,62.9885,62.8625,62.9885,18200.0
2010-11-08 15:45:00,65.0,65.0,64.93,64.98,24700.0,62.9885,62.9885,62.9206,62.9691,24700.0
2010-11-08 15:50:00,64.99,65.0,64.96,64.99,31400.0,62.9788,62.9885,62.9497,62.9788,31400.0
2010-11-08 15:55:00,64.99,65.14,64.95,65.13,42400.0,62.9788,63.1241,62.94,63.1145,42400.0
2010-11-09 09:30:00,65.46,65.46,64.4,64.8,36300.0,63.4342,63.4342,62.407,62.7947,36300.0
2010-11-09 09:35:00,64.81,64.81,64.31,64.31,12300.0,62.8044,62.8044,62.3198,62.3198,12300.0
2010-11-09 09:40:00,64.31,64.87,64.31,64.8,14800.0,62.3198,62.8625,62.3198,62.7947,14800.0
2010-11-09 09:45:00,64.73,64.84,64.51,64.51,10100.0,62.7268,62.8334,62.5136,62.5136,10100.0
2010-11-09 09:50:00,64.5,64.5,64.29,64.32,20900.0,62.504,62.504,62.3004,62.3295,20900.0
2010-11-09 09:55:00,64.29,64.3,63.79,63.99,17600.0,62.3004,62.3101,61.8159,62.0097,17600.0
2010-11-09 10:00:00,64.01,64.21,63.76,64.16,13400.0,62.0291,62.2229,61.7869,62.1745,13400.0
2010-11-09 10:05:00,64.17,64.41,64.1,64.16,17200.0,62.1842,62.4167,62.1163,62.1745,17200.0
2010-11-09 10:10:00,64.16,64.3,64.11,64.18,8900.0,62.1745,62.3101,62.126,62.1939,8900.0
2010-11-09 10:15:00,64.19,64.39,64.1,64.13,9000.0,62.2035,62.3974,62.1163,62.1454,9000.0
2010-11-09 10:20:00,64.13,64.37,64.13,64.25,10000.0,62.1454,62.378,62.1454,62.2617,10000.0
2010-11-09 10:25:00,64.24,64.24,63.93,63.94,15900.0,62.252,62.252,61.9516,61.9613,15900.0
2010-11-09 10:30:00,63.94,64.04,63.76,63.76,18500.0,61.9613,62.0582,61.7869,61.7869,18500.0
2010-11-09 10:35:00,63.75,63.78,63.36,63.57,27200.0,61.7772,61.8062,61.3992,61.6027,27200.0
2010-11-09 10:40:00,63.51,63.58,63.22,63.3,21100.0,61.5446,61.6124,61.2636,61.3411,21100.0
2010-11-09 10:45:00,63.31,63.37,63.0,63.0,27000.0,61.3508,61.4089,61.0504,61.0504,27000.0
2010-11-09 10:50:00,63.0,63.11,62.8,63.11,37000.0,61.0504,61.157,60.8566,61.157,37000.0
2010-11-09 10:55:00,63.08,63.21,63.03,63.1,19000.0,61.1279,61.2539,61.0794,61.1473,19000.0
2010-11-09 11:00:00,63.19,63.19,62.85,62.86,11500.0,61.2345,61.2345,60.905,60.9147,11500.0
2010-11-09 11:05:00,62.86,62.9,62.37,62.47,45600.0,60.9147,60.9535,60.4399,60.5368,45600.0
2010-11-09 11:10:00,62.45,62.87,62.45,62.76,25000.0,60.5174,60.9244,60.5174,60.8178,25000.0
2010-11-09 11:15:00,62.71,63.08,62.53,63.03,17000.0,60.7693,61.1279,60.5949,61.0794,17000.0
2010-11-09 11:20:00,62.98,63.2,62.98,63.18,33500.0,61.031,61.2442,61.031,61.2248,33500.0
2010-11-09 11:25:00,63.17,63.17,62.81,62.85,22100.0,61.2151,61.2151,60.8663,60.905,22100.0
2010-11-09 11:30:00,62.8,63.13,62.8,62.95,15500.0,60.8566,61.1763,60.8566,61.0019,15500.0
2010-11-09 11:35:00,63.01,63.08,62.83,62.9,15100.0,61.0601,61.1279,60.8856,60.9535,15100.0
2010-11-09 11:40:00,62.98,63.06,62.97,63.01,7800.0,61.031,61.1085,61.0213,61.0601,7800.0
2010-11-09 11:45:00,63.08,63.18,63.01,63.01,58300.0,61.1279,61.2248,61.0601,61.0601,58300.0
2010-11-09 11:50:00,63.03,63.03,62.85,62.92,9400.0,61.0794,61.0794,60.905,60.9728,9400.0
2010-11-09 11:55:00,62.94,63.05,62.9,62.96,26800.0,60.9922,61.0988,60.9535,61.0116,26800.0
2010-11-09 12:00:00,62.97,63.04,62.9,62.96,10900.0,61.0213,61.0891,60.9535,61.0116,10900.0
2010-11-09 12:05:00,62.96,62.97,62.84,62.9,9900.0,61.0116,61.0213,60.8953,60.9535,9900.0
2010-11-09 12:10:00,62.88,62.9,62.57,62.59,22700.0,60.9341,60.9535,60.6337,60.6531,22700.0
2010-11-09 12:15:00,62.59,62.65,62.55,62.64,7200.0,60.6531,60.7112,60.6143,60.7015,7200.0
2010-11-09 12:20:00,62.6,62.65,62.54,62.6,11400.0,60.6627,60.7112,60.6046,60.6627,11400.0
2010-11-09 12:25:00,62.55,62.84,62.48,62.84,18400.0,60.6143,60.8953,60.5465,60.8953,18400.0
2010-11-09 12:30:00,62.96,62.96,62.56,62.66,10900.0,61.0116,61.0116,60.624,60.7209,10900.0
2010-11-09 12:35:00,62.7,62.7,62.48,62.5,16100.0,60.7597,60.7597,60.5465,60.5658,16100.0
2010-11-09 12:40:00,62.5,62.52,62.25,62.29,27300.0,60.5658,60.5852,60.3236,60.3623,27300.0
2010-11-09 12:45:00,62.29,62.79,62.26,62.56,18100.0,60.3623,60.8469,60.3333,60.624,18100.0
2010-11-09 12:50:00,62.49,62.67,62.36,62.67,15200.0,60.5562,60.7306,60.4302,60.7306,15200.0
2010-11-09 12:55:00,62.63,62.75,62.49,62.52,8600.0,60.6918,60.8081,60.5562,60.5852,8600.0
2010-11-09 13:00:00,62.52,62.75,62.52,62.68,8100.0,60.5852,60.8081,60.5852,60.7403,8100.0
2010-11-09 13:05:00,62.74,62.74,62.58,62.63,5400.0,60.7984,60.7984,60.6434,60.6918,5400.0
2010-11-09 13:10:00,62.59,62.69,62.41,62.69,11400.0,60.6531,60.75,60.4786,60.75,11400.0
2010-11-09 13:15:00,62.65,62.72,62.62,62.72,13400.0,60.7112,60.779,60.6821,60.779,13400.0
2010-11-09 13:20:00,62.68,62.69,62.6,62.67,8900.0,60.7403,60.75,60.6627,60.7306,8900.0
2010-11-09 13:25:00,62.66,62.67,62.52,62.52,9500.0,60.7209,60.7306,60.5852,60.5852,9500.0
2010-11-09 13:30:00,62.54,62.56,62.46,62.5,21100.0,60.6046,60.624,60.5271,60.5658,21100.0
2010-11-09 13:35:00,62.5,62.52,62.3,62.3,6500.0,60.5658,60.5852,60.372,60.372,6500.0
2010-11-09 13:40:00,62.3,62.3,61.8,61.86,20400.0,60.372,60.372,59.8875,59.9456,20400.0
2010-11-09 13:45:00,61.87,62.01,61.76,61.99,20000.0,59.9553,60.091,59.8487,60.0716,20000.0
2010-11-09 13:50:00,61.93,62.18,61.84,62.15,10400.0,60.0135,60.2557,59.9263,60.2267,10400.0
2010-11-09 13:55:00,62.08,62.23,62.05,62.05,11900.0,60.1588,60.3042,60.1298,60.1298,11900.0
2010-11-09 14:00:00,62.08,62.08,61.87,61.87,15800.0,60.1588,60.1588,59.9553,59.9553,15800.0
2010-11-09 14:05:00,61.91,62.07,61.89,61.93,8800.0,59.9941,60.1492,59.9747,60.0135,8800.0
2010-11-09 14:10:00,61.88,61.88,61.53,61.66,12200.0,59.965,59.965,59.6259,59.7518,12200.0
2010-11-09 14:15:00,61.66,61.85,61.65,61.65,8700.0,59.7518,59.936,59.7421,59.7421,8700.0
2010-11-09 14:20:00,61.72,61.81,61.68,61.68,9300.0,59.81,59.8972,59.7712,59.7712,9300.0
2010-11-09 14:25:00,61.64,61.66,61.26,61.31,29400.0,59.7325,59.7518,59.3642,59.4127,29400.0
2010-11-09 14:30:00,61.28,61.55,61.27,61.29,16000.0,59.3836,59.6452,59.3739,59.3933,16000.0
2010-11-09 14:35:00,61.32,61.43,61.27,61.38,12900.0,59.4224,59.529,59.3739,59.4805,12900.0
2010-11-09 14:40:00,61.36,61.39,61.21,61.32,14700.0,59.4611,59.4902,59.3158,59.4224,14700.0
2010-11-09 14:45:00,61.32,61.57,61.25,61.48,18400.0,59.4224,59.6646,59.3545,59.5774,18400.0
2010-11-09 14:50:00,61.44,61.66,61.37,61.6,18500.0,59.5386,59.7518,59.4708,59.6937,18500.0
2010-11-09 14:55:00,61.62,61.76,61.62,61.62,6000.0,59.7131,59.8487,59.7131,59.7131,6000.0
2010-11-09 15:00:00,61.65,61.7,61.6,61.69,14800.0,59.7421,59.7906,59.6937,59.7809,14800.0
2010-11-09 15:05:00,61.71,61.71,61.57,61.66,10500.0,59.8003,59.8003,59.6646,59.7518,10500.0
2010-11-09 15:10:00,61.65,61.65,61.35,61.5,16800.0,59.7421,59.7421,59.4514,59.5968,16800.0
2010-11-09 15:15:00,61.48,61.6,61.42,61.49,20400.0,59.5774,59.6937,59.5193,59.5871,20400.0
2010-11-09 15:20:00,61.51,61.54,61.35,61.37,21800.0,59.6065,59.6356,59.4514,59.4708,21800.0
2010-11-09 15:25:00,61.4,61.41,61.29,61.35,21200.0,59.4999,59.5096,59.3933,59.4514,21200.0
2010-11-09 15:30:00,61.32,61.41,61.24,61.33,30800.0,59.4224,59.5096,59.3448,59.4321,30800.0
2010-11-09 15:35:00,61.33,61.36,61.21,61.24,18400.0,59.4321,59.4611,59.3158,59.3448,18400.0
2010-11-09 15:40:00,61.23,61.26,61.08,61.2,28200.0,59.3351,59.3642,59.1898,59.3061,28200.0
2010-11-09 15:45:00,61.23,61.25,61.01,61.12,46900.0,59.3351,59.3545,59.122,59.2286,46900.0
2010-11-09 15:50:00,61.2,61.26,61.07,61.21,40200.0,59.3061,59.3642,59.1801,59.3158,40200.0
2010-11-09 15:55:00,61.25,61.31,61.17,61.18,53500.0,59.3545,59.4127,59.277,59.2867,53500.0
2010-11-10 09:30:00,61.13,62.21,60.7,60.7,17100.0,59.2382,60.2848,58.8215,58.8215,17100.0
2010-11-10 09:35:00,60.73,61.35,60.55,61.35,16500.0,58.8506,59.4514,58.6762,59.4514,16500.0
2010-11-10 09:40:00,61.17,61.17,60.27,60.61,23500.0,59.277,59.277,58.4049,58.7343,23500.0
2010-11-10 09:45:00,60.53,60.81,60.25,60.36,23800.0,58.6568,58.9281,58.3855,58.4921,23800.0
2010-11-10 09:50:00,60.36,60.55,60.2,60.55,20500.0,58.4921,58.6762,58.337,58.6762,20500.0
2010-11-10 09:55:00,60.66,60.79,60.26,60.57,16400.0,58.7828,58.9088,58.3952,58.6956,16400.0
2010-11-10 10:00:00,60.59,60.76,60.35,60.36,14300.0,58.715,58.8797,58.4824,58.4921,14300.0
2010-11-10 10:05:00,60.36,60.37,60.05,60.08,15500.0,58.4921,58.5018,58.1917,58.2207,15500.0
2010-11-10 10:10:00,60.1,60.1,59.5,59.98,80100.0,58.2401,58.2401,57.6587,58.1238,80100.0
2010-11-10 10:15:00,60.0,60.17,59.87,60.06,17600.0,58.1432,58.3079,58.0172,58.2014,17600.0
2010-11-10 10:20:00,60.09,60.09,59.59,59.9,18700.0,58.2304,58.2304,57.7459,58.0463,18700.0
2010-11-10 10:25:00,59.9,59.91,59.6,59.62,10600.0,58.0463,58.056,57.7556,57.775,10600.0
2010-11-10 10:30:00,59.68,59.97,59.55,59.75,20600.0,57.8331,58.1141,57.7071,57.9009,20600.0
2010-11-10 10:35:00,59.78,59.99,59.74,59.88,20500.0,57.93,58.1335,57.8913,58.0269,20500.0
2010-11-10 10:40:00,59.94,60.14,59.75,60.0,14000.0,58.0851,58.2789,57.9009,58.1432,14000.0
2010-11-10 10:45:00,59.97,59.97,59.59,59.62,18200.0,58.1141,58.1141,57.7459,57.775,18200.0
2010-11-10 10:50:00,59.62,59.63,59.26,59.29,40200.0,57.775,57.7847,57.4261,57.4552,40200.0
2010-11-10 10:55:00,59.34,59.49,59.12,59.23,25000.0,57.5036,57.649,57.2904,57.397,25000.0
2010-11-10 11:00:00,59.29,59.45,59.16,59.2,18300.0,57.4552,57.6102,57.3292,57.368,18300.0
2010-11-10 11:05:00,59.21,59.33,59.11,59.25,18800.0,57.3777,57.4939,57.2808,57.4164,18800.0
2010-11-10 11:10:00,59.26,59.48,59.22,59.31,19200.0,57.4261,57.6393,57.3873,57.4746,19200.0
2010-11-10 11:15:00,59.3,59.34,59.12,59.16,14900.0,57.4649,57.5036,57.2904,57.3292,14900.0
2010-11-10 11:20:00,59.15,59.46,58.81,58.84,40400.0,57.3195,57.6199,56.99,57.0191,40400.0
2010-11-10 11:25:00,58.83,58.93,58.59,58.9,40100.0,57.0094,57.1063,56.7768,57.0773,40100.0
2010-11-10 11:30:00,58.89,58.95,58.75,58.86,25100.0,57.0676,57.1257,56.9319,57.0385,25100.0
2010-11-10 11:35:00,58.85,58.9,58.76,58.83,24100.0,57.0288,57.0773,56.9416,57.0094,24100.0
2010-11-10 11:40:00,58.8,58.84,58.69,58.69,18100.0,56.9803,57.0191,56.8738,56.8738,18100.0
2010-11-10 11:45:00,58.78,58.8,58.69,58.73,14200.0,56.961,56.9803,56.8738,56.9125,14200.0
2010-11-10 11:50:00,58.75,59.42,58.75,59.26,20800.0,56.9319,57.5812,56.9319,57.4261,20800.0
2010-11-10 11:55:00,59.46,59.46,59.24,59.24,12400.0,57.6199,57.6199,57.4067,57.4067,12400.0
2010-11-10 12:00:00,59.3,59.46,59.28,59.46,12700.0,57.4649,57.6199,57.4455,57.6199,12700.0
2010-11-10 12:05:00,59.46,59.51,59.25,59.32,12200.0,57.6199,57.6684,57.4164,57.4843,12200.0
2010-11-10 12:10:00,59.33,59.44,59.31,59.4,10000.0,57.4939,57.6005,57.4746,57.5618,10000.0
2010-11-10 12:15:00,59.39,59.5,59.37,59.49,10900.0,57.5521,57.6587,57.5327,57.649,10900.0
2010-11-10 12:20:00,59.47,59.49,59.21,59.25,21200.0,57.6296,57.649,57.3777,57.4164,21200.0
2010-11-10 12:25:00,59.28,59.37,59.02,59.08,12100.0,57.4455,57.5327,57.1935,57.2517,12100.0
2010-11-10 12:30:00,59.07,59.1,58.88,58.99,16600.0,57.242,57.2711,57.0579,57.1645,16600.0
2010-11-10 12:35:00,58.93,58.93,58.77,58.87,10800.0,57.1063,57.1063,56.9513,57.0482,10800.0
2010-11-10 12:40:00,58.85,59.09,58.82,59.04,30200.0,57.0288,57.2614,56.9997,57.2129,30200.0
2010-11-10 12:45:00,59.04,59.38,59.04,59.29,16100.0,57.2129,57.5424,57.2129,57.4552,16100.0
2010-11-10 12:50:00,59.35,59.78,59.33,59.77,12400.0,57.5133,57.93,57.4939,57.9203,12400.0
2010-11-10 12:55:00,59.75,59.92,59.69,59.89,23400.0,57.9009,58.0657,57.8428,58.0366,23400.0
2010-11-10 13:00:00,59.87,59.88,59.42,59.6,13400.0,58.0172,58.0269,57.5812,57.7556,13400.0
2010-11-10 13:05:00,59.61,59.74,59.53,59.59,7600.0,57.7653,57.8913,57.6878,57.7459,7600.0
2010-11-10 13:10:00,59.58,59.58,59.43,59.44,1600.0,57.7362,57.7362,57.5908,57.6005,1600.0
2010-11-10 13:15:00,59.44,59.5,59.4,59.46,9200.0,57.6005,57.6587,57.5618,57.6199,9200.0
2010-11-10 13:20:00,59.44,59.66,59.42,59.55,9300.0,57.6005,57.8137,57.5812,57.7071,9300.0
2010-11-10 13:25:00,59.56,59.57,59.46,59.46,2900.0,57.7168,57.7265,57.6199,57.6199,2900.0
2010-11-10 13:30:00,59.51,59.69,59.5,59.65,12200.0,57.6684,57.8428,57.6587,57.804,12200.0
2010-11-10 13:35:00,59.67,59.78,59.67,59.78,6600.0,57.8234,57.93,57.8234,57.93,6600.0
2010-11-10 13:40:00,59.77,59.9,59.74,59.83,13200.0,57.9203,58.0463,57.8913,57.9785,13200.0
2010-11-10 13:45:00,59.83,59.96,59.8,59.95,7800.0,57.9785,58.1044,57.9494,58.0948,7800.0
2010-11-10 13:50:00,59.95,60.0,59.88,60.0,12000.0,58.0948,58.1432,58.0269,58.1432,12000.0
2010-11-10 13:55:00,60.0,60.24,59.97,60.04,14500.0,58.1432,58.3758,58.1141,58.182,14500.0
2010-11-10 14:00:00,60.07,60.2,60.0,60.12,23000.0,58.211,58.337,58.1432,58.2595,23000.0
2010-11-10 14:05:00,60.12,60.14,59.92,59.92,6500.0,58.2595,58.2789,58.0657,58.0657,6500.0
2010-11-10 14:10:00,59.93,59.97,59.82,59.85,8000.0,58.0754,58.1141,57.9688,57.9979,8000.0
2010-11-10 14:15:00,59.85,59.85,59.69,59.76,10500.0,57.9979,57.9979,57.8428,57.9106,10500.0
2010-11-10 14:20:00,59.76,59.78,59.36,59.42,27600.0,57.9106,57.93,57.523,57.5812,27600.0
2010-11-10 14:25:00,59.42,59.45,59.22,59.24,38600.0,57.5812,57.6102,57.3873,57.4067,38600.0
2010-11-10 14:30:00,59.23,59.24,59.0,59.05,34300.0,57.397,57.4067,57.1742,57.2226,34300.0
2010-11-10 14:35:00,59.06,59.09,58.94,59.09,36200.0,57.2323,57.2614,57.116,57.2614,36200.0
2010-11-10 14:40:00,59.11,59.34,59.08,59.2,37300.0,57.2808,57.5036,57.2517,57.368,37300.0
2010-11-10 14:45:00,59.2,59.3,59.17,59.19,27200.0,57.368,57.4649,57.3389,57.3583,27200.0
2010-11-10 14:50:00,59.2,59.24,59.0,59.0,32600.0,57.368,57.4067,57.1742,57.1742,32600.0
2010-11-10 14:55:00,59.01,59.01,58.81,58.81,28900.0,57.1838,57.1838,56.99,56.99,28900.0
2010-11-10 15:00:00,58.82,58.83,58.63,58.79,57100.0,56.9997,57.0094,56.8156,56.9707,57100.0
2010-11-10 15:05:00,58.83,59.09,58.82,59.08,39300.0,57.0094,57.2614,56.9997,57.2517,39300.0
2010-11-10 15:10:00,59.08,59.13,58.86,58.88,49100.0,57.2517,57.3001,57.0385,57.0579,49100.0
2010-11-10 15:15:00,58.84,59.04,58.82,59.0,40900.0,57.0191,57.2129,56.9997,57.1742,40900.0
2010-11-10 15:20:00,58.98,59.07,58.93,59.06,35700.0,57.1548,57.242,57.1063,57.2323,35700.0
2010-11-10 15:25:00,59.06,59.06,58.91,58.93,28500.0,57.2323,57.2323,57.0869,57.1063,28500.0
2010-11-10 15:30:00,58.92,59.0,58.92,58.99,51200.0,57.0966,57.1742,57.0966,57.1645,51200.0
2010-11-10 15:35:00,58.99,59.01,58.66,58.82,65600.0,57.1645,57.1838,56.8447,56.9997,65600.0
2010-11-10 15:40:00,58.84,58.84,58.69,58.74,44800.0,57.0191,57.0191,56.8738,56.9222,44800.0
2010-11-10 15:45:00,58.74,59.0,58.73,58.96,52900.0,56.9222,57.1742,56.9125,57.1354,52900.0
2010-11-10 15:50:00,58.96,58.96,58.6,58.6,77000.0,57.1354,57.1354,56.7865,56.7865,77000.0
2010-11-10 15:55:00,58.62,58.67,58.5,58.61,85900.0,56.8059,56.8544,56.6896,56.7962,85900.0
2010-11-11 09:30:00,57.53,57.92,56.88,56.93,67500.0,55.7496,56.1276,55.1198,55.1682,67500.0
2010-11-11 09:35:00,56.97,57.06,56.75,57.03,77500.0,55.207,55.2942,54.9938,55.2651,77500.0
2010-11-11 09:40:00,57.02,57.26,56.6,57.19,51200.0,55.2554,55.488,54.8484,55.4202,51200.0
2010-11-11 09:45:00,57.19,57.5,57.15,57.41,76700.0,55.4202,55.7206,55.3814,55.6334,76700.0
2010-11-11 09:50:00,57.41,58.11,57.19,58.11,48000.0,55.6334,56.3117,55.4202,56.3117,48000.0
2010-11-11 09:55:00,58.01,58.39,57.86,58.39,29000.0,56.2148,56.583,56.0694,56.583,29000.0
2010-11-11 10:00:00,58.39,58.8,58.03,58.7,57700.0,56.583,56.9803,56.2342,56.8834,57700.0
2010-11-11 10:05:00,58.7,59.05,58.51,58.64,56100.0,56.8834,57.2226,56.6993,56.8253,56100.0
2010-11-11 10:10:00,58.71,58.71,58.14,58.25,19500.0,56.8931,56.8931,56.3408,56.4474,19500.0
2010-11-11 10:15:00,58.25,59.0,58.25,59.0,17400.0,56.4474,57.1742,56.4474,57.1742,17400.0
2010-11-11 10:20:00,58.94,59.0,58.72,58.92,13700.0,57.116,57.1742,56.9028,57.0966,13700.0
2010-11-11 10:25:00,58.96,59.33,58.81,59.11,32500.0,57.1354,57.4939,56.99,57.2808,32500.0
2010-11-11 10:30:00,59.1,59.18,58.4,58.65,25200.0,57.2711,57.3486,56.5927,56.835,25200.0
2010-11-11 10:35:00,58.75,58.75,58.07,58.25,14900.0,56.9319,56.9319,56.2729,56.4474,14900.0
2010-11-11 10:40:00,58.2,58.23,57.76,57.91,15100.0,56.3989,56.428,55.9725,56.1179,15100.0
2010-11-11 10:45:00,57.88,58.05,57.75,57.85,33200.0,56.0888,56.2536,55.9628,56.0597,33200.0
2010-11-11 10:50:00,57.87,58.1,57.75,57.9,23000.0,56.0791,56.302,55.9628,56.1082,23000.0
2010-11-11 10:55:00,57.9,58.21,57.86,58.2,14400.0,56.1082,56.4086,56.0694,56.3989,14400.0
2010-11-11 11:00:00,58.15,58.26,57.86,57.94,14000.0,56.3505,56.4571,56.0694,56.147,14000.0
2010-11-11 11:05:00,57.96,58.01,57.61,57.68,19500.0,56.1663,56.2148,55.8272,55.895,19500.0
2010-11-11 11:10:00,57.61,57.83,57.61,57.8,15800.0,55.8272,56.0404,55.8272,56.0113,15800.0
2010-11-11 11:15:00,57.82,57.89,57.76,57.81,12900.0,56.0307,56.0985,55.9725,56.021,12900.0
2010-11-11 11:20:00,57.82,57.83,57.62,57.68,15600.0,56.0307,56.0404,55.8369,55.895,15600.0
2010-11-11 11:25:00,57.63,57.69,57.6,57.69,13900.0,55.8466,55.9047,55.8175,55.9047,13900.0
2010-11-11 11:30:00,57.75,57.98,57.75,57.84,12700.0,55.9628,56.1857,55.9628,56.0501,12700.0
2010-11-11 11:35:00,57.87,58.19,57.85,58.16,13200.0,56.0791,56.3892,56.0597,56.3602,13200.0
2010-11-11 11:40:00,58.15,58.32,58.06,58.15,14100.0,56.3505,56.5152,56.2632,56.3505,14100.0
2010-11-11 11:45:00,58.17,58.26,58.06,58.23,11000.0,56.3698,56.4571,56.2632,56.428,11000.0
2010-11-11 11:50:00,58.24,58.26,58.0,58.0,10800.0,56.4377,56.4571,56.2051,56.2051,10800.0
2010-11-11 11:55:00,58.03,58.04,57.91,57.95,14000.0,56.2342,56.2439,56.1179,56.1567,14000.0
2010-11-11 12:00:00,57.95,58.05,57.76,57.76,12300.0,56.1567,56.2536,55.9725,55.9725,12300.0
2010-11-11 12:05:00,57.77,57.93,57.77,57.83,14000.0,55.9822,56.1373,55.9822,56.0404,14000.0
2010-11-11 12:10:00,57.84,58.04,57.84,58.0,11100.0,56.0501,56.2439,56.0501,56.2051,11100.0
2010-11-11 12:15:00,58.05,58.09,57.97,58.04,6400.0,56.2536,56.2923,56.176,56.2439,6400.0
2010-11-11 12:20:00,58.09,58.09,57.96,57.97,6700.0,56.2923,56.2923,56.1663,56.176,6700.0
2010-11-11 12:25:00,57.97,57.99,57.95,57.98,14400.0,56.176,56.1954,56.1567,56.1857,14400.0
2010-11-11 12:30:00,57.98,58.0,57.93,57.94,14400.0,56.1857,56.2051,56.1373,56.147,14400.0
2010-11-11 12:35:00,57.94,57.99,57.91,57.94,12900.0,56.147,56.1954,56.1179,56.147,12900.0
2010-11-11 12:40:00,57.94,57.97,57.93,57.96,9100.0,56.147,56.176,56.1373,56.1663,9100.0
2010-11-11 12:45:00,57.93,57.96,57.92,57.96,18600.0,56.1373,56.1663,56.1276,56.1663,18600.0
2010-11-11 12:50:00,57.96,57.96,57.87,57.89,9000.0,56.1663,56.1663,56.0791,56.0985,9000.0
2010-11-11 12:55:00,57.89,57.89,57.74,57.83,10700.0,56.0985,56.0985,55.9531,56.0404,10700.0
2010-11-11 13:00:00,57.82,57.87,57.68,57.71,8800.0,56.0307,56.0791,55.895,55.9241,8800.0
2010-11-11 13:05:00,57.68,57.73,57.66,57.66,8400.0,55.895,55.9435,55.8756,55.8756,8400.0
2010-11-11 13:10:00,57.66,57.68,57.6,57.68,10700.0,55.8756,55.895,55.8175,55.895,10700.0
2010-11-11 13:15:00,57.68,57.69,57.59,57.63,9300.0,55.895,55.9047,55.8078,55.8466,9300.0
2010-11-11 13:20:00,57.63,57.68,57.52,57.54,8400.0,55.8466,55.895,55.74,55.7593,8400.0
2010-11-11 13:25:00,57.52,57.55,57.44,57.48,10600.0,55.74,55.769,55.6624,55.7012,10600.0
2010-11-11 13:30:00,57.49,57.7,57.47,57.62,10500.0,55.7109,55.9144,55.6915,55.8369,10500.0
2010-11-11 13:35:00,57.59,57.65,57.5,57.59,8900.0,55.8078,55.8659,55.7206,55.8078,8900.0
2010-11-11 13:40:00,57.58,57.85,57.58,57.85,8800.0,55.7981,56.0597,55.7981,56.0597,8800.0
2010-11-11 13:45:00,57.86,57.97,57.85,57.9,12600.0,56.0694,56.176,56.0597,56.1082,12600.0
2010-11-11 13:50:00,57.92,58.0,57.9,58.0,11500.0,56.1276,56.2051,56.1082,56.2051,11500.0
2010-11-11 13:55:00,58.01,58.15,57.96,58.05,11300.0,56.2148,56.3505,56.1663,56.2536,11300.0
2010-11-11 14:00:00,58.01,58.1,58.0,58.05,10300.0,56.2148,56.302,56.2051,56.2536,10300.0
2010-11-11 14:05:00,58.09,58.18,58.05,58.13,6000.0,56.2923,56.3795,56.2536,56.3311,6000.0
2010-11-11 14:10:00,58.08,58.2,58.07,58.15,8500.0,56.2826,56.3989,56.2729,56.3505,8500.0
2010-11-11 14:15:00,58.19,58.24,58.16,58.17,10100.0,56.3892,56.4377,56.3602,56.3698,10100.0
2010-11-11 14:20:00,58.22,58.26,58.14,58.21,8800.0,56.4183,56.4571,56.3408,56.4086,8800.0
2010-11-11 14:25:00,58.2,58.2,58.03,58.03,7700.0,56.3989,56.3989,56.2342,56.2342,7700.0
2010-11-11 14:30:00,58.06,58.09,57.9,57.97,9100.0,56.2632,56.2923,56.1082,56.176,9100.0
2010-11-11 14:35:00,58.0,58.02,57.89,57.91,7700.0,56.2051,56.2245,56.0985,56.1179,7700.0
2010-11-11 14:40:00,57.92,58.14,57.9,58.01,8200.0,56.1276,56.3408,56.1082,56.2148,8200.0
2010-11-11 14:45:00,57.99,58.06,57.96,57.97,7200.0,56.1954,56.2632,56.1663,56.176,7200.0
2010-11-11 14:50:00,57.95,58.0,57.95,57.97,14600.0,56.1567,56.2051,56.1567,56.176,14600.0
2010-11-11 14:55:00,57.99,58.02,57.96,58.01,9800.0,56.1954,56.2245,56.1663,56.2148,9800.0
2010-11-11 15:00:00,57.98,58.15,57.97,58.13,16900.0,56.1857,56.3505,56.176,56.3311,16900.0
2010-11-11 15:05:00,58.15,58.29,58.13,58.27,12600.0,56.3505,56.4861,56.3311,56.4667,12600.0
2010-11-11 15:10:00,58.28,58.3,58.21,58.23,13000.0,56.4764,56.4958,56.4086,56.428,13000.0
2010-11-11 15:15:00,58.21,58.38,58.15,58.19,13300.0,56.4086,56.5733,56.3505,56.3892,13300.0
2010-11-11 15:20:00,58.2,58.23,57.99,58.01,15300.0,56.3989,56.428,56.1954,56.2148,15300.0
2010-11-11 15:25:00,58.0,58.19,57.97,58.13,14200.0,56.2051,56.3892,56.176,56.3311,14200.0
2010-11-11 15:30:00,58.15,58.15,57.87,57.93,28000.0,56.3505,56.3505,56.0791,56.1373,28000.0
2010-11-11 15:35:00,57.92,58.17,57.81,58.14,23900.0,56.1276,56.3698,56.021,56.3408,23900.0
2010-11-11 15:40:00,58.11,58.18,58.0,58.12,22700.0,56.3117,56.3795,56.2051,56.3214,22700.0
2010-11-11 15:45:00,58.12,58.2,57.94,58.09,25600.0,56.3214,56.3989,56.147,56.2923,25600.0
2010-11-11 15:50:00,58.09,58.11,57.92,57.94,23500.0,56.2923,56.3117,56.1276,56.147,23500.0
2010-11-11 15:55:00,57.92,58.02,57.92,58.02,36400.0,56.1276,56.2245,56.1276,56.2245,36400.0
2010-11-12 09:30:00,57.56,58.0,57.53,58.0,8500.0,55.7787,56.2051,55.7496,56.2051,8500.0
2010-11-12 09:35:00,57.99,57.99,57.65,57.81,17100.0,56.1954,56.1954,55.8659,56.021,17100.0
2010-11-12 09:40:00,57.79,57.93,57.77,57.93,2900.0,56.0016,56.1373,55.9822,56.1373,2900.0
2010-11-12 09:45:00,57.92,58.14,57.77,58.12,34500.0,56.1276,56.3408,55.9822,56.3214,34500.0
2010-11-12 09:50:00,58.2,58.92,58.19,58.72,33900.0,56.3989,57.0966,56.3892,56.9028,33900.0
2010-11-12 09:55:00,58.73,59.17,58.73,59.09,14400.0,56.9125,57.3389,56.9125,57.2614,14400.0
2010-11-12 10:00:00,59.08,59.08,58.81,58.9,19400.0,57.2517,57.2517,56.99,57.0773,19400.0
2010-11-12 10:05:00,58.93,59.15,58.93,59.07,27500.0,57.1063,57.3195,57.1063,57.242,27500.0
2010-11-12 10:10:00,59.12,59.61,59.05,59.61,25400.0,57.2904,57.7653,57.2226,57.7653,25400.0
2010-11-12 10:15:00,59.6,60.27,59.58,59.86,63200.0,57.7556,58.4049,57.7362,58.0075,63200.0
2010-11-12 10:20:00,59.81,59.91,59.63,59.7,17700.0,57.9591,58.056,57.7847,57.8525,17700.0
2010-11-12 10:25:00,59.77,59.8,59.52,59.73,14900.0,57.9203,57.9494,57.6781,57.8816,14900.0
2010-11-12 10:30:00,59.76,59.95,59.66,59.95,10800.0,57.9106,58.0948,57.8137,58.0948,10800.0
2010-11-12 10:35:00,59.85,59.91,59.65,59.69,11100.0,57.9979,58.056,57.804,57.8428,11100.0
2010-11-12 10:40:00,59.77,59.85,59.5,59.7,12000.0,57.9203,57.9979,57.6587,57.8525,12000.0
2010-11-12 10:45:00,59.71,59.86,59.62,59.62,6300.0,57.8622,58.0075,57.775,57.775,6300.0
2010-11-12 10:50:00,59.61,59.61,59.25,59.33,10100.0,57.7653,57.7653,57.4164,57.4939,10100.0
2010-11-12 10:55:00,59.32,59.32,59.0,59.09,13900.0,57.4843,57.4843,57.1742,57.2614,13900.0
2010-11-12 11:00:00,59.09,59.5,59.0,59.3,13900.0,57.2614,57.6587,57.1742,57.4649,13900.0
2010-11-12 11:05:00,59.3,59.33,59.08,59.28,6600.0,57.4649,57.4939,57.2517,57.4455,6600.0
2010-11-12 11:10:00,59.35,59.35,59.27,59.27,1700.0,57.5133,57.5133,57.4358,57.4358,1700.0
2010-11-12 11:15:00,59.24,59.48,59.24,59.46,8500.0,57.4067,57.6393,57.4067,57.6199,8500.0
2010-11-12 11:20:00,59.46,59.63,59.45,59.62,7600.0,57.6199,57.7847,57.6102,57.775,7600.0
2010-11-12 11:25:00,59.61,59.62,59.55,59.55,8800.0,57.7653,57.775,57.7071,57.7071,8800.0
2010-11-12 11:30:00,59.61,59.7,59.55,59.67,13400.0,57.7653,57.8525,57.7071,57.8234,13400.0
2010-11-12 11:35:00,59.7,59.7,59.44,59.47,6900.0,57.8525,57.8525,57.6005,57.6296,6900.0
2010-11-12 11:40:00,59.49,59.49,59.41,59.41,1100.0,57.649,57.649,57.5715,57.5715,1100.0
2010-11-12 11:45:00,59.39,59.41,59.21,59.28,3900.0,57.5521,57.5715,57.3777,57.4455,3900.0
2010-11-12 11:50:00,59.23,59.29,59.01,59.14,7500.0,57.397,57.4552,57.1838,57.3098,7500.0
2010-11-12 11:55:00,59.14,59.21,59.0,59.0,7200.0,57.3098,57.3777,57.1742,57.1742,7200.0
2010-11-12 12:00:00,59.02,59.1,59.0,59.08,8600.0,57.1935,57.2711,57.1742,57.2517,8600.0
2010-11-12 12:05:00,59.1,59.1,59.06,59.09,4300.0,57.2711,57.2711,57.2323,57.2614,4300.0
2010-11-12 12:10:00,59.06,59.08,58.89,59.01,7400.0,57.2323,57.2517,57.0676,57.1838,7400.0
2010-11-12 12:15:00,58.99,59.0,58.75,58.82,7200.0,57.1645,57.1742,56.9319,56.9997,7200.0
2010-11-12 12:20:00,58.77,58.81,58.53,58.58,4900.0,56.9513,56.99,56.7187,56.7672,4900.0
2010-11-12 12:25:00,58.58,58.58,58.15,58.2,6700.0,56.7672,56.7672,56.3505,56.3989,6700.0
2010-11-12 12:30:00,58.26,58.5,58.26,58.4,7000.0,56.4571,56.6896,56.4571,56.5927,7000.0
2010-11-12 12:35:00,58.43,58.5,58.3,58.47,10300.0,56.6218,56.6896,56.4958,56.6606,10300.0
2010-11-12 12:40:00,58.49,58.52,58.44,58.5,7000.0,56.6799,56.709,56.6315,56.6896,7000.0
2010-11-12 12:45:00,58.52,58.52,58.41,58.41,4400.0,56.709,56.709,56.6024,56.6024,4400.0
2010-11-12 12:50:00,58.43,58.57,58.32,58.48,6600.0,56.6218,56.7575,56.5152,56.6702,6600.0
2010-11-12 12:55:00,58.5,58.51,58.32,58.41,3200.0,56.6896,56.6993,56.5152,56.6024,3200.0
2010-11-12 13:00:00,58.38,58.42,58.34,58.34,4500.0,56.5733,56.6121,56.5346,56.5346,4500.0
2010-11-12 13:05:00,58.35,58.44,58.08,58.08,19600.0,56.5443,56.6315,56.2826,56.2826,19600.0
2010-11-12 13:10:00,58.08,58.15,58.0,58.03,16200.0,56.2826,56.3505,56.2051,56.2342,16200.0
2010-11-12 13:15:00,58.05,58.08,58.01,58.01,3900.0,56.2536,56.2826,56.2148,56.2148,3900.0
2010-11-12 13:20:00,58.02,58.11,58.01,58.11,4600.0,56.2245,56.3117,56.2148,56.3117,4600.0
2010-11-12 13:25:00,58.04,58.43,58.04,58.43,13900.0,56.2439,56.6218,56.2439,56.6218,13900.0
2010-11-12 13:30:00,58.42,58.51,58.36,58.45,5300.0,56.6121,56.6993,56.554,56.6412,5300.0
2010-11-12 13:35:00,58.45,58.47,58.45,58.46,1500.0,56.6412,56.6606,56.6412,56.6509,1500.0
2010-11-12 13:40:00,58.49,58.57,58.45,58.57,5600.0,56.6799,56.7575,56.6412,56.7575,5600.0
2010-11-12 13:45:00,58.59,58.78,58.59,58.78,11900.0,56.7768,56.961,56.7768,56.961,11900.0
2010-11-12 13:50:00,58.79,58.85,58.66,58.66,2100.0,56.9707,57.0288,56.8447,56.8447,2100.0
2010-11-12 13:55:00,58.61,58.61,58.45,58.45,2600.0,56.7962,56.7962,56.6412,56.6412,2600.0
2010-11-12 14:00:00,58.47,58.69,58.45,58.69,8800.0,56.6606,56.8738,56.6412,56.8738,8800.0
2010-11-12 14:05:00,58.61,58.75,58.61,58.69,5900.0,56.7962,56.9319,56.7962,56.8738,5900.0
2010-11-12 14:10:00,58.69,58.74,58.64,58.74,2500.0,56.8738,56.9222,56.8253,56.9222,2500.0
2010-11-12 14:15:00,58.72,58.89,58.72,58.84,8100.0,56.9028,57.0676,56.9028,57.0191,8100.0
2010-11-12 14:20:00,58.88,58.88,58.76,58.85,4700.0,57.0579,57.0579,56.9416,57.0288,4700.0
2010-11-12 14:25:00,58.85,58.85,58.63,58.8,7000.0,57.0288,57.0288,56.8156,56.9803,7000.0
2010-11-12 14:30:00,58.73,58.74,58.58,58.71,2900.0,56.9125,56.9222,56.7672,56.8931,2900.0
2010-11-12 14:35:00,58.68,58.68,58.6,58.66,2400.0,56.8641,56.8641,56.7865,56.8447,2400.0
2010-11-12 14:40:00,58.64,58.65,58.54,58.62,2600.0,56.8253,56.835,56.7284,56.8059,2600.0
2010-11-12 14:45:00,58.56,58.64,58.56,58.62,3500.0,56.7478,56.8253,56.7478,56.8059,3500.0
2010-11-12 14:50:00,58.66,58.76,58.65,58.68,4800.0,56.8447,56.9416,56.835,56.8641,4800.0
2010-11-12 14:55:00,58.68,58.68,58.5,58.57,5200.0,56.8641,56.8641,56.6896,56.7575,5200.0
2010-11-12 15:00:00,58.55,58.63,58.52,58.63,9400.0,56.7381,56.8156,56.709,56.8156,9400.0
2010-11-12 15:05:00,58.63,58.67,58.55,58.61,9300.0,56.8156,56.8544,56.7381,56.7962,9300.0
2010-11-12 15:10:00,58.62,58.67,58.55,58.67,5400.0,56.8059,56.8544,56.7381,56.8544,5400.0
2010-11-12 15:15:00,58.66,58.68,58.53,58.63,4700.0,56.8447,56.8641,56.7187,56.8156,4700.0
2010-11-12 15:20:00,58.65,58.66,58.49,58.55,5300.0,56.835,56.8447,56.6799,56.7381,5300.0
2010-11-12 15:25:00,58.49,58.54,58.45,58.51,10600.0,56.6799,56.7284,56.6412,56.6993,10600.0
2010-11-12 15:30:00,58.49,58.61,58.47,58.51,10800.0,56.6799,56.7962,56.6606,56.6993,10800.0
2010-11-12 15:35:00,58.47,58.51,58.45,58.46,5700.0,56.6606,56.6993,56.6412,56.6509,5700.0
2010-11-12 15:40:00,58.47,58.48,58.24,58.24,6400.0,56.6606,56.6702,56.4377,56.4377,6400.0
2010-11-12 15:45:00,58.29,58.49,58.23,58.37,11500.0,56.4861,56.6799,56.428,56.5637,11500.0
2010-11-12 15:50:00,58.37,58.42,58.19,58.23,7300.0,56.5637,56.6121,56.3892,56.428,7300.0
2010-11-12 15:55:00,58.27,58.39,58.18,58.3,25100.0,56.4667,56.583,56.3795,56.4958,25100.0
2010-11-15 09:30:00,58.58,59.06,58.58,58.65,10000.0,56.7672,57.2323,56.7672,56.835,10000.0
2010-11-15 09:35:00,58.5,58.73,58.5,58.67,30600.0,56.6896,56.9125,56.6896,56.8544,30600.0
2010-11-15 09:40:00,58.65,58.96,58.65,58.77,10700.0,56.835,57.1354,56.835,56.9513,10700.0
2010-11-15 09:45:00,58.82,58.85,58.63,58.8,34000.0,56.9997,57.0288,56.8156,56.9803,34000.0
2010-11-15 09:50:00,58.8,58.81,58.45,58.46,8800.0,56.9803,56.99,56.6412,56.6509,8800.0
2010-11-15 09:55:00,58.51,58.77,58.3,58.43,17200.0,56.6993,56.9513,56.4958,56.6218,17200.0
2010-11-15 10:00:00,58.54,58.81,58.54,58.78,8500.0,56.7284,56.99,56.7284,56.961,8500.0
2010-11-15 10:05:00,58.79,58.87,58.68,58.68,17200.0,56.9707,57.0482,56.8641,56.8641,17200.0
2010-11-15 10:10:00,58.69,58.89,58.63,58.85,6600.0,56.8738,57.0676,56.8156,57.0288,6600.0
2010-11-15 10:15:00,58.86,59.03,58.84,58.93,9100.0,57.0385,57.2032,57.0191,57.1063,9100.0
2010-11-15 10:20:00,58.92,59.0,58.88,58.98,7800.0,57.0966,57.1742,57.0579,57.1548,7800.0
2010-11-15 10:25:00,58.98,58.98,58.86,58.87,3000.0,57.1548,57.1548,57.0385,57.0482,3000.0
2010-11-15 10:30:00,58.85,58.93,58.77,58.88,10700.0,57.0288,57.1063,56.9513,57.0579,10700.0
2010-11-15 10:35:00,58.81,59.25,58.79,59.21,25500.0,56.99,57.4164,56.9707,57.3777,25500.0
2010-11-15 10:40:00,59.21,59.7,59.21,59.58,31300.0,57.3777,57.8525,57.3777,57.7362,31300.0
2010-11-15 10:45:00,59.56,59.86,59.55,59.6,13500.0,57.7168,58.0075,57.7071,57.7556,13500.0
2010-11-15 10:50:00,59.62,59.74,59.58,59.7,10700.0,57.775,57.8913,57.7362,57.8525,10700.0
2010-11-15 10:55:00,59.67,59.8,59.56,59.77,8200.0,57.8234,57.9494,57.7168,57.9203,8200.0
2010-11-15 11:00:00,59.77,59.78,59.53,59.6,12500.0,57.9203,57.93,57.6878,57.7556,12500.0
2010-11-15 11:05:00,59.58,59.71,59.36,59.65,21100.0,57.7362,57.8622,57.523,57.804,21100.0
2010-11-15 11:10:00,59.64,59.68,59.47,59.55,22900.0,57.7944,57.8331,57.6296,57.7071,22900.0
2010-11-15 11:15:00,59.58,59.58,59.19,59.55,20300.0,57.7362,57.7362,57.3583,57.7071,20300.0
2010-11-15 11:20:00,59.65,59.66,59.27,59.42,16900.0,57.804,57.8137,57.4358,57.5812,16900.0
2010-11-15 11:25:00,59.45,59.65,59.42,59.56,14100.0,57.6102,57.804,57.5812,57.7168,14100.0
2010-11-15 11:30:00,59.54,59.74,59.53,59.73,20900.0,57.6974,57.8913,57.6878,57.8816,20900.0
2010-11-15 11:35:00,59.71,59.74,59.57,59.64,4700.0,57.8622,57.8913,57.7265,57.7944,4700.0
2010-11-15 11:40:00,59.6,59.9,59.59,59.83,14600.0,57.7556,58.0463,57.7459,57.9785,14600.0
2010-11-15 11:45:00,59.79,59.97,59.67,59.87,15200.0,57.9397,58.1141,57.8234,58.0172,15200.0
2010-11-15 11:50:00,59.86,59.97,59.6,59.92,12500.0,58.0075,58.1141,57.7556,58.0657,12500.0
2010-11-15 11:55:00,59.93,59.99,59.82,59.97,13500.0,58.0754,58.1335,57.9688,58.1141,13500.0
2010-11-15 12:00:00,59.97,59.97,59.73,59.9,13400.0,58.1141,58.1141,57.8816,58.0463,13400.0
2010-11-15 12:05:00,59.83,59.97,59.83,59.88,14400.0,57.9785,58.1141,57.9785,58.0269,14400.0
2010-11-15 12:10:00,59.88,59.94,59.8,59.92,9500.0,58.0269,58.0851,57.9494,58.0657,9500.0
2010-11-15 12:15:00,59.95,60.22,59.9,59.98,35200.0,58.0948,58.3564,58.0463,58.1238,35200.0
2010-11-15 12:20:00,59.95,60.14,59.95,60.14,11900.0,58.0948,58.2789,58.0948,58.2789,11900.0
2010-11-15 12:25:00,60.08,60.14,60.0,60.04,5600.0,58.2207,58.2789,58.1432,58.182,5600.0
2010-11-15 12:30:00,60.03,60.09,60.0,60.04,9200.0,58.1723,58.2304,58.1432,58.182,9200.0
2010-11-15 12:35:00,60.05,60.09,60.03,60.03,6100.0,58.1917,58.2304,58.1723,58.1723,6100.0
2010-11-15 12:40:00,60.07,60.07,59.78,59.88,9200.0,58.211,58.211,57.93,58.0269,9200.0
2010-11-15 12:45:00,59.91,60.05,59.87,59.97,7300.0,58.056,58.1917,58.0172,58.1141,7300.0
2010-11-15 12:50:00,59.99,59.99,59.84,59.94,7300.0,58.1335,58.1335,57.9882,58.0851,7300.0
2010-11-15 12:55:00,59.94,60.02,59.85,59.88,4500.0,58.0851,58.1626,57.9979,58.0269,4500.0
2010-11-15 13:00:00,59.86,59.99,59.68,59.93,11000.0,58.0075,58.1335,57.8331,58.0754,11000.0
2010-11-15 13:05:00,59.89,59.99,59.81,59.99,6100.0,58.0366,58.1335,57.9591,58.1335,6100.0
2010-11-15 13:10:00,59.94,59.97,59.86,59.96,4400.0,58.0851,58.1141,58.0075,58.1044,4400.0
2010-11-15 13:15:00,59.91,60.05,59.87,60.0,10600.0,58.056,58.1917,58.0172,58.1432,10600.0
2010-11-15 13:20:00,59.98,60.08,59.87,60.04,11400.0,58.1238,58.2207,58.0172,58.182,11400.0
2010-11-15 13:25:00,60.05,60.05,59.97,60.0,4500.0,58.1917,58.1917,58.1141,58.1432,4500.0
2010-11-15 13:30:00,60.03,60.08,60.0,60.03,4400.0,58.1723,58.2207,58.1432,58.1723,4400.0
2010-11-15 13:35:00,60.06,60.07,60.0,60.02,9200.0,58.2014,58.211,58.1432,58.1626,9200.0
2010-11-15 13:40:00,60.02,60.19,60.02,60.17,11500.0,58.1626,58.3273,58.1626,58.3079,11500.0
2010-11-15 13:45:00,60.17,60.45,60.13,60.39,17700.0,58.3079,58.5793,58.2692,58.5211,17700.0
2010-11-15 13:50:00,60.39,60.42,60.2,60.27,5500.0,58.5211,58.5502,58.337,58.4049,5500.0
2010-11-15 13:55:00,60.33,60.35,60.18,60.18,1700.0,58.463,58.4824,58.3176,58.3176,1700.0
2010-11-15 14:00:00,60.17,60.27,60.13,60.27,9300.0,58.3079,58.4049,58.2692,58.4049,9300.0
2010-11-15 14:05:00,60.25,60.27,60.08,60.12,7300.0,58.3855,58.4049,58.2207,58.2595,7300.0
2010-11-15 14:10:00,60.12,60.29,60.01,60.25,23400.0,58.2595,58.4242,58.1529,58.3855,23400.0
2010-11-15 14:15:00,60.25,60.31,60.17,60.17,5900.0,58.3855,58.4436,58.3079,58.3079,5900.0
2010-11-15 14:20:00,60.14,60.25,60.12,60.23,8500.0,58.2789,58.3855,58.2595,58.3661,8500.0
2010-11-15 14:25:00,60.24,60.27,60.18,60.25,7300.0,58.3758,58.4049,58.3176,58.3855,7300.0
2010-11-15 14:30:00,60.23,60.31,60.1,60.16,21900.0,58.3661,58.4436,58.2401,58.2983,21900.0
2010-11-15 14:35:00,60.18,60.3,60.17,60.3,13600.0,58.3176,58.4339,58.3079,58.4339,13600.0
2010-11-15 14:40:00,60.32,60.34,60.16,60.25,17200.0,58.4533,58.4727,58.2983,58.3855,17200.0
2010-11-15 14:45:00,60.21,60.28,60.12,60.19,19900.0,58.3467,58.4145,58.2595,58.3273,19900.0
2010-11-15 14:50:00,60.22,60.28,60.17,60.17,10300.0,58.3564,58.4145,58.3079,58.3079,10300.0
2010-11-15 14:55:00,60.18,60.29,60.15,60.24,14100.0,58.3176,58.4242,58.2886,58.3758,14100.0
2010-11-15 15:00:00,60.24,60.25,59.91,59.93,25000.0,58.3758,58.3855,58.056,58.0754,25000.0
2010-11-15 15:05:00,59.93,60.11,59.88,60.06,37700.0,58.0754,58.2498,58.0269,58.2014,37700.0
2010-11-15 15:10:00,60.06,60.17,59.93,59.93,8300.0,58.2014,58.3079,58.0754,58.0754,8300.0
2010-11-15 15:15:00,59.92,60.13,59.83,60.07,17400.0,58.0657,58.2692,57.9785,58.211,17400.0
2010-11-15 15:20:00,60.13,60.13,59.82,59.82,13700.0,58.2692,58.2692,57.9688,57.9688,13700.0
2010-11-15 15:25:00,59.84,60.19,59.81,60.09,24400.0,57.9882,58.3273,57.9591,58.2304,24400.0
2010-11-15 15:30:00,60.14,60.15,59.93,60.04,18100.0,58.2789,58.2886,58.0754,58.182,18100.0
2010-11-15 15:35:00,60.0,60.05,59.89,59.98,18100.0,58.1432,58.1917,58.0366,58.1238,18100.0
2010-11-15 15:40:00,59.98,60.04,59.92,59.97,20200.0,58.1238,58.182,58.0657,58.1141,20200.0
2010-11-15 15:45:00,59.95,60.0,59.75,59.77,55000.0,58.0948,58.1432,57.9009,57.9203,55000.0
2010-11-15 15:50:00,59.77,59.85,59.58,59.58,25600.0,57.9203,57.9979,57.7362,57.7362,25600.0
2010-11-15 15:55:00,59.56,60.08,59.56,59.89,69000.0,57.7168,58.2207,57.7168,58.0366,69000.0
2010-11-16 09:30:00,60.93,61.2,60.25,60.91,63700.0,59.0444,59.3061,58.3855,59.025,63700.0
2010-11-16 09:35:00,60.88,61.21,60.82,61.11,27200.0,58.996,59.3158,58.9378,59.2189,27200.0
2010-11-16 09:40:00,61.11,61.14,60.8,60.88,18100.0,59.2189,59.2479,58.9185,58.996,18100.0
2010-11-16 09:45:00,60.85,60.98,60.69,60.8,57600.0,58.9669,59.0929,58.8119,58.9185,57600.0
2010-11-16 09:50:00,60.74,60.8,60.25,60.25,27700.0,58.8603,58.9185,58.3855,58.3855,27700.0
2010-11-16 09:55:00,60.33,60.5,60.03,60.34,30700.0,58.463,58.6277,58.1723,58.4727,30700.0
2010-11-16 10:00:00,60.3,60.44,60.15,60.36,69900.0,58.4339,58.5696,58.2886,58.4921,69900.0
2010-11-16 10:05:00,60.3,60.37,60.25,60.27,18600.0,58.4339,58.5018,58.3855,58.4049,18600.0
2010-11-16 10:10:00,60.23,60.32,60.18,60.3,16400.0,58.3661,58.4533,58.3176,58.4339,16400.0
2010-11-16 10:15:00,60.29,60.31,60.22,60.26,14600.0,58.4242,58.4436,58.3564,58.3952,14600.0
2010-11-16 10:20:00,60.24,60.35,60.01,60.09,38000.0,58.3758,58.4824,58.1529,58.2304,38000.0
2010-11-16 10:25:00,60.1,60.41,60.05,60.22,28500.0,58.2401,58.5405,58.1917,58.3564,28500.0
2010-11-16 10:30:00,60.23,60.29,60.16,60.29,23000.0,58.3661,58.4242,58.2983,58.4242,23000.0
2010-11-16 10:35:00,60.23,60.45,60.23,60.45,28600.0,58.3661,58.5793,58.3661,58.5793,28600.0
2010-11-16 10:40:00,60.45,60.45,60.3,60.32,11500.0,58.5793,58.5793,58.4339,58.4533,11500.0
2010-11-16 10:45:00,60.34,60.34,60.22,60.33,11900.0,58.4727,58.4727,58.3564,58.463,11900.0
2010-11-16 10:50:00,60.3,60.42,60.27,60.32,9000.0,58.4339,58.5502,58.4049,58.4533,9000.0
2010-11-16 10:55:00,60.31,60.41,60.29,60.41,13100.0,58.4436,58.5405,58.4242,58.5405,13100.0
2010-11-16 11:00:00,60.38,60.4,60.23,60.29,16800.0,58.5115,58.5308,58.3661,58.4242,16800.0
2010-11-16 11:05:00,60.25,60.4,60.18,60.18,23900.0,58.3855,58.5308,58.3176,58.3176,23900.0
2010-11-16 11:10:00,60.18,60.41,60.16,60.35,17700.0,58.3176,58.5405,58.2983,58.4824,17700.0
2010-11-16 11:15:00,60.35,60.35,60.1,60.21,16000.0,58.4824,58.4824,58.2401,58.3467,16000.0
2010-11-16 11:20:00,60.2,60.3,60.17,60.3,32600.0,58.337,58.4339,58.3079,58.4339,32600.0
2010-11-16 11:25:00,60.28,60.36,60.25,60.31,12500.0,58.4145,58.4921,58.3855,58.4436,12500.0
2010-11-16 11:30:00,60.3,60.41,60.21,60.21,7300.0,58.4339,58.5405,58.3467,58.3467,7300.0
2010-11-16 11:35:00,60.24,60.3,60.21,60.26,8000.0,58.3758,58.4339,58.3467,58.3952,8000.0
2010-11-16 11:40:00,60.26,60.35,60.18,60.18,17800.0,58.3952,58.4824,58.3176,58.3176,17800.0
2010-11-16 11:45:00,60.19,60.27,60.16,60.27,16800.0,58.3273,58.4049,58.2983,58.4049,16800.0
2010-11-16 11:50:00,60.24,60.24,60.12,60.16,9700.0,58.3758,58.3758,58.2595,58.2983,9700.0
2010-11-16 11:55:00,60.19,60.29,60.18,60.25,10800.0,58.3273,58.4242,58.3176,58.3855,10800.0
2010-11-16 12:00:00,60.25,60.33,60.25,60.32,4500.0,58.3855,58.463,58.3855,58.4533,4500.0
2010-11-16 12:05:00,60.24,60.33,60.24,60.24,10400.0,58.3758,58.463,58.3758,58.3758,10400.0
2010-11-16 12:10:00,60.25,60.4,60.23,60.4,12900.0,58.3855,58.5308,58.3661,58.5308,12900.0
2010-11-16 12:15:00,60.49,60.83,60.45,60.66,13800.0,58.618,58.9475,58.5793,58.7828,13800.0
2010-11-16 12:20:00,60.59,60.75,60.42,60.42,6300.0,58.715,58.87,58.5502,58.5502,6300.0
2010-11-16 12:25:00,60.53,60.6,60.48,60.58,6300.0,58.6568,58.7246,58.6084,58.7053,6300.0
2010-11-16 12:30:00,60.55,60.6,60.33,60.38,15100.0,58.6762,58.7246,58.463,58.5115,15100.0
2010-11-16 12:35:00,60.4,60.67,60.35,60.56,34300.0,58.5308,58.7925,58.4824,58.6859,34300.0
2010-11-16 12:40:00,60.53,60.64,60.49,60.63,15800.0,58.6568,58.7634,58.618,58.7537,15800.0
2010-11-16 12:45:00,60.67,60.77,60.53,60.62,10000.0,58.7925,58.8894,58.6568,58.744,10000.0
2010-11-16 12:50:00,60.63,60.67,60.55,60.65,8800.0,58.7537,58.7925,58.6762,58.7731,8800.0
2010-11-16 12:55:00,60.65,60.69,60.55,60.65,8700.0,58.7731,58.8119,58.6762,58.7731,8700.0
2010-11-16 13:00:00,60.65,60.65,60.5,60.56,10600.0,58.7731,58.7731,58.6277,58.6859,10600.0
2010-11-16 13:05:00,60.57,60.62,60.52,60.58,6300.0,58.6956,58.744,58.6471,58.7053,6300.0
2010-11-16 13:10:00,60.6,60.81,60.58,60.73,17000.0,58.7246,58.9281,58.7053,58.8506,17000.0
2010-11-16 13:15:00,60.61,60.77,60.56,60.77,7000.0,58.7343,58.8894,58.6859,58.8894,7000.0
2010-11-16 13:20:00,60.7,60.72,60.65,60.72,5800.0,58.8215,58.8409,58.7731,58.8409,5800.0
2010-11-16 13:25:00,60.72,60.95,60.72,60.82,14200.0,58.8409,59.0638,58.8409,58.9378,14200.0
2010-11-16 13:30:00,60.82,60.95,60.77,60.82,13000.0,58.9378,59.0638,58.8894,58.9378,13000.0
2010-11-16 13:35:00,60.82,60.93,60.79,60.85,12100.0,58.9378,59.0444,58.9088,58.9669,12100.0
2010-11-16 13:40:00,60.86,60.86,60.64,60.74,3900.0,58.9766,58.9766,58.7634,58.8603,3900.0
2010-11-16 13:45:00,60.7,60.74,60.58,60.58,6800.0,58.8215,58.8603,58.7053,58.7053,6800.0
2010-11-16 13:50:00,60.62,60.64,60.58,60.61,20000.0,58.744,58.7634,58.7053,58.7343,20000.0
2010-11-16 13:55:00,60.6,60.71,60.51,60.71,10100.0,58.7246,58.8312,58.6374,58.8312,10100.0
2010-11-16 14:00:00,60.71,60.71,60.57,60.6,11900.0,58.8312,58.8312,58.6956,58.7246,11900.0
2010-11-16 14:05:00,60.65,60.81,60.5,60.77,21000.0,58.7731,58.9281,58.6277,58.8894,21000.0
2010-11-16 14:10:00,60.74,60.84,60.62,60.68,7500.0,58.8603,58.9572,58.744,58.8022,7500.0
2010-11-16 14:15:00,60.68,60.68,60.46,60.56,26600.0,58.8022,58.8022,58.589,58.6859,26600.0
2010-11-16 14:20:00,60.58,60.64,60.49,60.61,19700.0,58.7053,58.7634,58.618,58.7343,19700.0
2010-11-16 14:25:00,60.63,60.63,60.54,60.62,11700.0,58.7537,58.7537,58.6665,58.744,11700.0
2010-11-16 14:30:00,60.65,60.7,60.5,60.56,27200.0,58.7731,58.8215,58.6277,58.6859,27200.0
2010-11-16 14:35:00,60.61,60.61,60.46,60.5,33500.0,58.7343,58.7343,58.589,58.6277,33500.0
2010-11-16 14:40:00,60.5,60.6,60.47,60.55,24600.0,58.6277,58.7246,58.5987,58.6762,24600.0
2010-11-16 14:45:00,60.52,60.62,60.52,60.59,15600.0,58.6471,58.744,58.6471,58.715,15600.0
2010-11-16 14:50:00,60.57,60.67,60.51,60.55,17200.0,58.6956,58.7925,58.6374,58.6762,17200.0
2010-11-16 14:55:00,60.55,60.64,60.52,60.56,12800.0,58.6762,58.7634,58.6471,58.6859,12800.0
2010-11-16 15:00:00,60.56,60.61,60.53,60.56,15000.0,58.6859,58.7343,58.6568,58.6859,15000.0
2010-11-16 15:05:00,60.55,60.58,60.25,60.27,23400.0,58.6762,58.7053,58.3855,58.4049,23400.0
2010-11-16 15:10:00,60.23,60.25,60.15,60.21,28900.0,58.3661,58.3855,58.2886,58.3467,28900.0
2010-11-16 15:15:00,60.21,60.29,60.1,60.17,20700.0,58.3467,58.4242,58.2401,58.3079,20700.0
2010-11-16 15:20:00,60.16,60.3,60.1,60.28,16200.0,58.2983,58.4339,58.2401,58.4145,16200.0
2010-11-16 15:25:00,60.32,60.34,60.2,60.26,17900.0,58.4533,58.4727,58.337,58.3952,17900.0
2010-11-16 15:30:00,60.24,60.38,60.24,60.35,34400.0,58.3758,58.5115,58.3758,58.4824,34400.0
2010-11-16 15:35:00,60.34,60.46,60.26,60.43,23000.0,58.4727,58.589,58.3952,58.5599,23000.0
2010-11-16 15:40:00,60.43,60.55,60.43,60.47,24300.0,58.5599,58.6762,58.5599,58.5987,24300.0
2010-11-16 15:45:00,60.47,60.54,60.41,60.44,30400.0,58.5987,58.6665,58.5405,58.5696,30400.0
2010-11-16 15:50:00,60.43,60.54,60.41,60.5,30000.0,58.5599,58.6665,58.5405,58.6277,30000.0
2010-11-16 15:55:00,60.49,60.63,60.49,60.6,27700.0,58.618,58.7537,58.618,58.7246,27700.0
2010-11-17 09:30:00,60.67,61.11,60.46,61.03,22000.0,58.7925,59.2189,58.589,59.1413,22000.0
2010-11-17 09:35:00,61.15,61.16,60.67,60.92,18800.0,59.2576,59.2673,58.7925,59.0347,18800.0
2010-11-17 09:40:00,60.97,61.12,60.57,60.73,17800.0,59.0832,59.2286,58.6956,58.8506,17800.0
2010-11-17 09:45:00,60.69,60.99,60.69,60.83,9100.0,58.8119,59.1026,58.8119,58.9475,9100.0
2010-11-17 09:50:00,60.78,60.98,60.73,60.95,15600.0,58.8991,59.0929,58.8506,59.0638,15600.0
2010-11-17 09:55:00,60.95,61.3,60.8,61.2,18400.0,59.0638,59.403,58.9185,59.3061,18400.0
2010-11-17 10:00:00,61.21,61.46,61.11,61.24,14600.0,59.3158,59.558,59.2189,59.3448,14600.0
2010-11-17 10:05:00,61.25,61.74,61.25,61.72,14700.0,59.3545,59.8294,59.3545,59.81,14700.0
2010-11-17 10:10:00,61.7,61.73,61.36,61.5,9200.0,59.7906,59.8197,59.4611,59.5968,9200.0
2010-11-17 10:15:00,61.5,61.69,61.42,61.62,14400.0,59.5968,59.7809,59.5193,59.7131,14400.0
2010-11-17 10:20:00,61.58,61.68,61.48,61.5,6000.0,59.6743,59.7712,59.5774,59.5968,6000.0
2010-11-17 10:25:00,61.53,61.62,61.52,61.6,7300.0,59.6259,59.7131,59.6162,59.6937,7300.0
2010-11-17 10:30:00,61.6,61.68,61.5,61.5,10400.0,59.6937,59.7712,59.5968,59.5968,10400.0
2010-11-17 10:35:00,61.53,61.65,61.45,61.65,8500.0,59.6259,59.7421,59.5483,59.7421,8500.0
2010-11-17 10:40:00,61.62,61.68,61.54,61.56,10300.0,59.7131,59.7712,59.6356,59.6549,10300.0
2010-11-17 10:45:00,61.6,61.6,61.42,61.5,4200.0,59.6937,59.6937,59.5193,59.5968,4200.0
2010-11-17 10:50:00,61.54,61.68,61.45,61.67,13400.0,59.6356,59.7712,59.5483,59.7615,13400.0
2010-11-17 10:55:00,61.63,61.92,61.4,61.92,18200.0,59.7228,60.0038,59.4999,60.0038,18200.0
2010-11-17 11:00:00,61.93,62.0,61.86,61.88,24200.0,60.0135,60.0813,59.9456,59.965,24200.0
2010-11-17 11:05:00,61.83,61.9,61.49,61.65,10900.0,59.9166,59.9844,59.5871,59.7421,10900.0
2010-11-17 11:10:00,61.58,61.74,61.58,61.67,4700.0,59.6743,59.8294,59.6743,59.7615,4700.0
2010-11-17 11:15:00,61.67,61.84,61.58,61.58,4500.0,59.7615,59.9263,59.6743,59.6743,4500.0
2010-11-17 11:20:00,61.51,61.68,61.51,61.68,3800.0,59.6065,59.7712,59.6065,59.7712,3800.0
2010-11-17 11:25:00,61.68,61.84,61.52,61.61,9600.0,59.7712,59.9263,59.6162,59.7034,9600.0
2010-11-17 11:30:00,61.54,61.61,61.5,61.56,5300.0,59.6356,59.7034,59.5968,59.6549,5300.0
2010-11-17 11:35:00,61.52,61.59,61.13,61.22,11100.0,59.6162,59.684,59.2382,59.3255,11100.0
2010-11-17 11:40:00,61.26,61.66,61.21,61.65,8600.0,59.3642,59.7518,59.3158,59.7421,8600.0
2010-11-17 11:45:00,61.49,61.62,61.25,61.31,9400.0,59.5871,59.7131,59.3545,59.4127,9400.0
2010-11-17 11:50:00,61.31,61.61,61.29,61.38,6900.0,59.4127,59.7034,59.3933,59.4805,6900.0
2010-11-17 11:55:00,61.47,61.51,61.36,61.44,1300.0,59.5677,59.6065,59.4611,59.5386,1300.0
2010-11-17 12:00:00,61.34,61.44,61.31,61.41,3600.0,59.4417,59.5386,59.4127,59.5096,3600.0
2010-11-17 12:05:00,61.33,61.45,61.33,61.33,2600.0,59.4321,59.5483,59.4321,59.4321,2600.0
2010-11-17 12:10:00,61.33,61.47,61.32,61.41,4700.0,59.4321,59.5677,59.4224,59.5096,4700.0
2010-11-17 12:15:00,61.45,61.45,61.29,61.36,3200.0,59.5483,59.5483,59.3933,59.4611,3200.0
2010-11-17 12:20:00,61.33,61.4,61.32,61.4,4200.0,59.4321,59.4999,59.4224,59.4999,4200.0
2010-11-17 12:25:00,61.36,61.4,61.19,61.27,6800.0,59.4611,59.4999,59.2964,59.3739,6800.0
2010-11-17 12:30:00,61.22,61.29,61.16,61.22,2900.0,59.3255,59.3933,59.2673,59.3255,2900.0
2010-11-17 12:35:00,61.16,61.22,61.16,61.22,4600.0,59.2673,59.3255,59.2673,59.3255,4600.0
2010-11-17 12:40:00,61.18,61.24,61.11,61.2,7700.0,59.2867,59.3448,59.2189,59.3061,7700.0
2010-11-17 12:45:00,61.19,61.33,61.14,61.25,5900.0,59.2964,59.4321,59.2479,59.3545,5900.0
2010-11-17 12:50:00,61.3,61.39,61.3,61.31,6700.0,59.403,59.4902,59.403,59.4127,6700.0
2010-11-17 12:55:00,61.31,61.37,61.24,61.27,7100.0,59.4127,59.4708,59.3448,59.3739,7100.0
2010-11-17 13:00:00,61.2,61.23,61.16,61.2,3400.0,59.3061,59.3351,59.2673,59.3061,3400.0
2010-11-17 13:05:00,61.19,61.29,61.17,61.28,8000.0,59.2964,59.3933,59.277,59.3836,8000.0
2010-11-17 13:10:00,61.23,61.31,61.18,61.3,3000.0,59.3351,59.4127,59.2867,59.403,3000.0
2010-11-17 13:15:00,61.27,61.31,61.22,61.24,4200.0,59.3739,59.4127,59.3255,59.3448,4200.0
2010-11-17 13:20:00,61.22,61.3,61.17,61.25,2800.0,59.3255,59.403,59.277,59.3545,2800.0
2010-11-17 13:25:00,61.21,61.3,61.16,61.25,6400.0,59.3158,59.403,59.2673,59.3545,6400.0
2010-11-17 13:30:00,61.22,61.28,61.19,61.21,3300.0,59.3255,59.3836,59.2964,59.3158,3300.0
2010-11-17 13:35:00,61.24,61.31,61.2,61.22,1300.0,59.3448,59.4127,59.3061,59.3255,1300.0
2010-11-17 13:40:00,61.2,61.24,61.16,61.2,4900.0,59.3061,59.3448,59.2673,59.3061,4900.0
2010-11-17 13:45:00,61.22,61.28,61.17,61.27,7500.0,59.3255,59.3836,59.277,59.3739,7500.0
2010-11-17 13:50:00,61.27,61.33,61.18,61.25,2800.0,59.3739,59.4321,59.2867,59.3545,2800.0
2010-11-17 13:55:00,61.27,61.3,61.19,61.29,4400.0,59.3739,59.403,59.2964,59.3933,4400.0
2010-11-17 14:00:00,61.31,61.4,61.3,61.4,1400.0,59.4127,59.4999,59.403,59.4999,1400.0
2010-11-17 14:05:00,61.37,61.4,61.36,61.4,900.0,59.4708,59.4999,59.4611,59.4999,900.0
2010-11-17 14:10:00,61.37,61.39,61.3,61.3,4100.0,59.4708,59.4902,59.403,59.403,4100.0
2010-11-17 14:15:00,61.3,61.38,61.18,61.26,5400.0,59.403,59.4805,59.2867,59.3642,5400.0
2010-11-17 14:20:00,61.24,61.27,61.16,61.23,3700.0,59.3448,59.3739,59.2673,59.3351,3700.0
2010-11-17 14:25:00,61.23,61.36,61.22,61.34,3800.0,59.3351,59.4611,59.3255,59.4417,3800.0
2010-11-17 14:30:00,61.29,61.5,61.29,61.38,7100.0,59.3933,59.5968,59.3933,59.4805,7100.0
2010-11-17 14:35:00,61.35,61.45,61.29,61.29,2600.0,59.4514,59.5483,59.3933,59.3933,2600.0
2010-11-17 14:40:00,61.35,61.46,61.27,61.39,4000.0,59.4514,59.558,59.3739,59.4902,4000.0
2010-11-17 14:45:00,61.42,61.46,61.38,61.4,1900.0,59.5193,59.558,59.4805,59.4999,1900.0
2010-11-17 14:50:00,61.35,61.44,61.25,61.34,7100.0,59.4514,59.5386,59.3545,59.4417,7100.0
2010-11-17 14:55:00,61.35,61.44,61.33,61.39,3400.0,59.4514,59.5386,59.4321,59.4902,3400.0
2010-11-17 15:00:00,61.35,61.37,61.23,61.25,7400.0,59.4514,59.4708,59.3351,59.3545,7400.0
2010-11-17 15:05:00,61.21,61.3,61.16,61.26,23200.0,59.3158,59.403,59.2673,59.3642,23200.0
2010-11-17 15:10:00,61.25,61.39,61.25,61.39,10900.0,59.3545,59.4902,59.3545,59.4902,10900.0
2010-11-17 15:15:00,61.32,61.41,61.25,61.31,6000.0,59.4224,59.5096,59.3545,59.4127,6000.0
2010-11-17 15:20:00,61.28,61.32,61.15,61.2,11200.0,59.3836,59.4224,59.2576,59.3061,11200.0
2010-11-17 15:25:00,61.2,61.24,61.0,61.12,115500.0,59.3061,59.3448,59.1123,59.2286,115500.0
2010-11-17 15:30:00,61.1,61.27,61.05,61.25,35300.0,59.2092,59.3739,59.1607,59.3545,35300.0
2010-11-17 15:35:00,61.26,61.32,61.18,61.2,6500.0,59.3642,59.4224,59.2867,59.3061,6500.0
2010-11-17 15:40:00,61.15,61.2,61.08,61.16,17800.0,59.2576,59.3061,59.1898,59.2673,17800.0
2010-11-17 15:45:00,61.14,61.24,61.07,61.22,20700.0,59.2479,59.3448,59.1801,59.3255,20700.0
2010-11-17 15:50:00,61.19,61.25,61.17,61.23,18100.0,59.2964,59.3545,59.277,59.3351,18100.0
2010-11-17 15:55:00,61.22,61.34,61.14,61.2,18600.0,59.3255,59.4417,59.2479,59.3061,18600.0
2010-11-18 09:30:00,62.43,62.43,62.04,62.22,11700.0,60.498,60.498,60.1201,60.2945,11700.0
2010-11-18 09:35:00,62.16,62.42,62.16,62.41,18400.0,60.2364,60.4883,60.2364,60.4786,18400.0
2010-11-18 09:40:00,62.41,62.87,62.37,62.63,24400.0,60.4786,60.9244,60.4399,60.6918,24400.0
2010-11-18 09:45:00,62.72,62.87,62.6,62.76,20700.0,60.779,60.9244,60.6627,60.8178,20700.0
2010-11-18 09:50:00,62.86,62.86,62.4,62.41,24100.0,60.9147,60.9147,60.4689,60.4786,24100.0
2010-11-18 09:55:00,62.4,62.43,62.13,62.15,13400.0,60.4689,60.498,60.2073,60.2267,13400.0
2010-11-18 10:00:00,62.23,62.4,62.13,62.2,11600.0,60.3042,60.4689,60.2073,60.2751,11600.0
2010-11-18 10:05:00,62.17,62.41,62.17,62.23,5400.0,60.2461,60.4786,60.2461,60.3042,5400.0
2010-11-18 10:10:00,62.32,62.5,62.28,62.46,6600.0,60.3914,60.5658,60.3527,60.5271,6600.0
2010-11-18 10:15:00,62.47,62.6,62.35,62.6,6400.0,60.5368,60.6627,60.4205,60.6627,6400.0
2010-11-18 10:20:00,62.6,62.6,62.38,62.38,2800.0,60.6627,60.6627,60.4496,60.4496,2800.0
2010-11-18 10:25:00,62.37,62.66,62.37,62.61,4400.0,60.4399,60.7209,60.4399,60.6724,4400.0
2010-11-18 10:30:00,62.66,62.66,62.35,62.39,5900.0,60.7209,60.7209,60.4205,60.4592,5900.0
2010-11-18 10:35:00,62.41,62.48,62.37,62.37,2600.0,60.4786,60.5465,60.4399,60.4399,2600.0
2010-11-18 10:40:00,62.37,62.37,62.3,62.36,5900.0,60.4399,60.4399,60.372,60.4302,5900.0
2010-11-18 10:45:00,62.39,62.5,62.34,62.34,2800.0,60.4592,60.5658,60.4108,60.4108,2800.0
2010-11-18 10:50:00,62.39,62.45,62.32,62.39,2900.0,60.4592,60.5174,60.3914,60.4592,2900.0
2010-11-18 10:55:00,62.35,62.41,62.31,62.32,1300.0,60.4205,60.4786,60.3817,60.3914,1300.0
2010-11-18 11:00:00,62.33,62.38,62.3,62.31,5700.0,60.4011,60.4496,60.372,60.3817,5700.0
2010-11-18 11:05:00,62.3,62.35,62.15,62.2,15500.0,60.372,60.4205,60.2267,60.2751,15500.0
2010-11-18 11:10:00,62.21,62.34,62.19,62.25,3300.0,60.2848,60.4108,60.2654,60.3236,3300.0
2010-11-18 11:15:00,62.26,62.29,62.17,62.19,4800.0,60.3333,60.3623,60.2461,60.2654,4800.0
2010-11-18 11:20:00,62.27,62.29,62.18,62.18,3200.0,60.343,60.3623,60.2557,60.2557,3200.0
2010-11-18 11:25:00,62.15,62.3,62.15,62.3,2900.0,60.2267,60.372,60.2267,60.372,2900.0
2010-11-18 11:30:00,62.3,62.38,62.27,62.28,3200.0,60.372,60.4496,60.343,60.3527,3200.0
2010-11-18 11:35:00,62.36,62.36,62.2,62.2,1300.0,60.4302,60.4302,60.2751,60.2751,1300.0
2010-11-18 11:40:00,62.21,62.21,62.15,62.18,5700.0,60.2848,60.2848,60.2267,60.2557,5700.0
2010-11-18 11:45:00,62.16,62.25,62.13,62.18,9500.0,60.2364,60.3236,60.2073,60.2557,9500.0
2010-11-18 11:50:00,62.22,62.38,62.21,62.38,2700.0,60.2945,60.4496,60.2848,60.4496,2700.0
2010-11-18 11:55:00,62.47,62.47,62.32,62.32,1500.0,60.5368,60.5368,60.3914,60.3914,1500.0
2010-11-18 12:00:00,62.33,62.44,62.31,62.33,3400.0,60.4011,60.5077,60.3817,60.4011,3400.0
2010-11-18 12:05:00,62.36,62.47,62.36,62.4,2400.0,60.4302,60.5368,60.4302,60.4689,2400.0
2010-11-18 12:10:00,62.4,62.41,62.37,62.41,2000.0,60.4689,60.4786,60.4399,60.4786,2000.0
2010-11-18 12:15:00,62.41,62.48,62.28,62.28,6700.0,60.4786,60.5465,60.3527,60.3527,6700.0
2010-11-18 12:20:00,62.3,62.36,62.3,62.35,800.0,60.372,60.4302,60.372,60.4205,800.0
2010-11-18 12:25:00,62.33,62.4,62.3,62.4,2700.0,60.4011,60.4689,60.372,60.4689,2700.0
2010-11-18 12:30:00,62.37,62.37,62.37,62.37,300.0,60.4399,60.4399,60.4399,60.4399,300.0
2010-11-18 12:35:00,62.31,62.39,62.3,62.34,4100.0,60.3817,60.4592,60.372,60.4108,4100.0
2010-11-18 12:40:00,62.36,62.43,62.32,62.42,7300.0,60.4302,60.498,60.3914,60.4883,7300.0
2010-11-18 12:45:00,62.4,62.43,62.36,62.43,5400.0,60.4689,60.498,60.4302,60.498,5400.0
2010-11-18 12:50:00,62.43,62.43,62.38,62.42,1100.0,60.498,60.498,60.4496,60.4883,1100.0
2010-11-18 12:55:00,62.42,62.42,62.37,62.4,4100.0,60.4883,60.4883,60.4399,60.4689,4100.0
2010-11-18 13:00:00,62.38,62.41,62.37,62.4,2800.0,60.4496,60.4786,60.4399,60.4689,2800.0
2010-11-18 13:05:00,62.41,62.43,62.38,62.43,5700.0,60.4786,60.498,60.4496,60.498,5700.0
2010-11-18 13:10:00,62.38,62.43,62.37,62.41,3800.0,60.4496,60.498,60.4399,60.4786,3800.0
2010-11-18 13:15:00,62.42,62.42,62.38,62.38,3300.0,60.4883,60.4883,60.4496,60.4496,3300.0
2010-11-18 13:20:00,62.39,62.41,62.38,62.4,7400.0,60.4592,60.4786,60.4496,60.4689,7400.0
2010-11-18 13:25:00,62.42,62.49,62.38,62.45,11300.0,60.4883,60.5562,60.4496,60.5174,11300.0
2010-11-18 13:30:00,62.47,62.48,62.4,62.42,2700.0,60.5368,60.5465,60.4689,60.4883,2700.0
2010-11-18 13:35:00,62.45,62.5,62.41,62.42,4000.0,60.5174,60.5658,60.4786,60.4883,4000.0
2010-11-18 13:40:00,62.47,62.48,62.4,62.47,5200.0,60.5368,60.5465,60.4689,60.5368,5200.0
2010-11-18 13:45:00,62.48,62.49,62.44,62.44,1200.0,60.5465,60.5562,60.5077,60.5077,1200.0
2010-11-18 13:50:00,62.44,62.48,62.4,62.47,5000.0,60.5077,60.5465,60.4689,60.5368,5000.0
2010-11-18 13:55:00,62.41,62.41,62.36,62.38,2300.0,60.4786,60.4786,60.4302,60.4496,2300.0
2010-11-18 14:00:00,62.39,62.45,62.39,62.41,6000.0,60.4592,60.5174,60.4592,60.4786,6000.0
2010-11-18 14:05:00,62.42,62.45,62.4,62.41,6000.0,60.4883,60.5174,60.4689,60.4786,6000.0
2010-11-18 14:10:00,62.43,62.43,62.39,62.42,9600.0,60.498,60.498,60.4592,60.4883,9600.0
2010-11-18 14:15:00,62.41,62.43,62.36,62.4,16000.0,60.4786,60.498,60.4302,60.4689,16000.0
2010-11-18 14:20:00,62.41,62.42,62.34,62.4,15100.0,60.4786,60.4883,60.4108,60.4689,15100.0
2010-11-18 14:25:00,62.4,62.4,62.34,62.37,15500.0,60.4689,60.4689,60.4108,60.4399,15500.0
2010-11-18 14:30:00,62.38,62.4,62.3,62.36,20700.0,60.4496,60.4689,60.372,60.4302,20700.0
2010-11-18 14:35:00,62.36,62.38,62.27,62.27,7600.0,60.4302,60.4496,60.343,60.343,7600.0
2010-11-18 14:40:00,62.28,62.32,62.25,62.3,11800.0,60.3527,60.3914,60.3236,60.372,11800.0
2010-11-18 14:45:00,62.32,62.44,62.31,62.4,6300.0,60.3914,60.5077,60.3817,60.4689,6300.0
2010-11-18 14:50:00,62.38,62.54,62.38,62.52,12900.0,60.4496,60.6046,60.4496,60.5852,12900.0
2010-11-18 14:55:00,62.52,62.54,62.47,62.49,12900.0,60.5852,60.6046,60.5368,60.5562,12900.0
2010-11-18 15:00:00,62.5,62.57,62.49,62.51,11600.0,60.5658,60.6337,60.5562,60.5755,11600.0
2010-11-18 15:05:00,62.51,62.56,62.5,62.55,9400.0,60.5755,60.624,60.5658,60.6143,9400.0
2010-11-18 15:10:00,62.52,62.52,62.41,62.41,5700.0,60.5852,60.5852,60.4786,60.4786,5700.0
2010-11-18 15:15:00,62.41,62.43,62.38,62.39,6100.0,60.4786,60.498,60.4496,60.4592,6100.0
2010-11-18 15:20:00,62.42,62.42,62.35,62.37,11500.0,60.4883,60.4883,60.4205,60.4399,11500.0
2010-11-18 15:25:00,62.37,62.43,62.36,62.4,7000.0,60.4399,60.498,60.4302,60.4689,7000.0
2010-11-18 15:30:00,62.39,62.41,62.33,62.35,10600.0,60.4592,60.4786,60.4011,60.4205,10600.0
2010-11-18 15:35:00,62.36,62.38,62.01,62.16,36000.0,60.4302,60.4496,60.091,60.2364,36000.0
2010-11-18 15:40:00,62.17,62.25,62.0,62.12,21800.0,60.2461,60.3236,60.0813,60.1976,21800.0
2010-11-18 15:45:00,62.14,62.19,62.05,62.15,12600.0,60.217,60.2654,60.1298,60.2267,12600.0
2010-11-18 15:50:00,62.15,62.24,62.09,62.13,12500.0,60.2267,60.3139,60.1685,60.2073,12500.0
2010-11-18 15:55:00,62.11,62.22,62.0,62.06,13300.0,60.1879,60.2945,60.0813,60.1395,13300.0
2010-11-19 09:30:00,62.23,62.23,61.83,61.87,4100.0,60.3042,60.3042,59.9166,59.9553,4100.0
2010-11-19 09:35:00,61.89,62.19,61.87,62.0,3300.0,59.9747,60.2654,59.9553,60.0813,3300.0
2010-11-19 09:40:00,62.0,62.08,61.96,62.06,4500.0,60.0813,60.1588,60.0426,60.1395,4500.0
2010-11-19 09:45:00,62.02,62.22,62.01,62.22,6800.0,60.1007,60.2945,60.091,60.2945,6800.0
2010-11-19 09:50:00,62.11,62.27,62.01,62.22,9000.0,60.1879,60.343,60.091,60.2945,9000.0
2010-11-19 09:55:00,62.3,62.55,62.22,62.43,24500.0,60.372,60.6143,60.2945,60.498,24500.0
2010-11-19 10:00:00,62.46,62.47,62.36,62.39,14000.0,60.5271,60.5368,60.4302,60.4592,14000.0
2010-11-19 10:05:00,62.39,62.75,62.38,62.68,29800.0,60.4592,60.8081,60.4496,60.7403,29800.0
2010-11-19 10:10:00,62.67,62.76,62.58,62.7,12400.0,60.7306,60.8178,60.6434,60.7597,12400.0
2010-11-19 10:15:00,62.67,62.67,62.5,62.63,3800.0,60.7306,60.7306,60.5658,60.6918,3800.0
2010-11-19 10:20:00,62.59,62.66,62.53,62.62,9000.0,60.6531,60.7209,60.5949,60.6821,9000.0
2010-11-19 10:25:00,62.64,62.74,62.55,62.72,8900.0,60.7015,60.7984,60.6143,60.779,8900.0
2010-11-19 10:30:00,62.67,62.83,62.64,62.71,12000.0,60.7306,60.8856,60.7015,60.7693,12000.0
2010-11-19 10:35:00,62.76,62.86,62.69,62.77,6400.0,60.8178,60.9147,60.75,60.8275,6400.0
2010-11-19 10:40:00,62.78,62.98,62.73,62.98,17000.0,60.8372,61.031,60.7887,61.031,17000.0
2010-11-19 10:45:00,62.92,62.98,62.87,62.94,4600.0,60.9728,61.031,60.9244,60.9922,4600.0
2010-11-19 10:50:00,62.98,63.13,62.92,62.97,12800.0,61.031,61.1763,60.9728,61.0213,12800.0
2010-11-19 10:55:00,62.99,63.15,62.98,63.0,6900.0,61.0407,61.1957,61.031,61.0504,6900.0
2010-11-19 11:00:00,62.97,62.97,62.9,62.9,2800.0,61.0213,61.0213,60.9535,60.9535,2800.0
2010-11-19 11:05:00,62.88,63.05,62.88,62.99,3400.0,60.9341,61.0988,60.9341,61.0407,3400.0
2010-11-19 11:10:00,63.02,63.02,62.78,62.82,2600.0,61.0698,61.0698,60.8372,60.8759,2600.0
2010-11-19 11:15:00,62.84,62.95,62.82,62.94,3000.0,60.8953,61.0019,60.8759,60.9922,3000.0
2010-11-19 11:20:00,62.9,62.97,62.88,62.94,4800.0,60.9535,61.0213,60.9341,60.9922,4800.0
2010-11-19 11:25:00,62.94,63.05,62.94,62.98,6000.0,60.9922,61.0988,60.9922,61.031,6000.0
2010-11-19 11:30:00,62.97,63.02,62.91,62.97,4800.0,61.0213,61.0698,60.9632,61.0213,4800.0
2010-11-19 11:35:00,62.97,62.99,62.86,62.93,4800.0,61.0213,61.0407,60.9147,60.9825,4800.0
2010-11-19 11:40:00,62.96,63.12,62.87,62.87,7100.0,61.0116,61.1667,60.9244,60.9244,7100.0
2010-11-19 11:45:00,62.92,63.02,62.9,63.0,9900.0,60.9728,61.0698,60.9535,61.0504,9900.0
2010-11-19 11:50:00,63.01,63.04,62.98,63.01,16300.0,61.0601,61.0891,61.031,61.0601,16300.0
2010-11-19 11:55:00,63.02,63.25,63.01,63.25,16900.0,61.0698,61.2926,61.0601,61.2926,16900.0
2010-11-19 12:00:00,63.25,63.52,63.25,63.45,26100.0,61.2926,61.5543,61.2926,61.4864,26100.0
2010-11-19 12:05:00,63.44,63.64,63.44,63.6,15700.0,61.4768,61.6706,61.4768,61.6318,15700.0
2010-11-19 12:10:00,63.62,63.62,63.48,63.54,7800.0,61.6512,61.6512,61.5155,61.5737,7800.0
2010-11-19 12:15:00,63.49,63.51,63.43,63.51,2400.0,61.5252,61.5446,61.4671,61.5446,2400.0
2010-11-19 12:20:00,63.55,63.57,63.46,63.51,3400.0,61.5834,61.6027,61.4961,61.5446,3400.0
2010-11-19 12:25:00,63.47,63.51,63.38,63.38,2900.0,61.5058,61.5446,61.4186,61.4186,2900.0
2010-11-19 12:30:00,63.35,63.36,63.29,63.35,4500.0,61.3895,61.3992,61.3314,61.3895,4500.0
2010-11-19 12:35:00,63.35,63.47,63.35,63.44,4300.0,61.3895,61.5058,61.3895,61.4768,4300.0
2010-11-19 12:40:00,63.45,63.51,63.42,63.43,3000.0,61.4864,61.5446,61.4574,61.4671,3000.0
2010-11-19 12:45:00,63.41,63.5,63.4,63.47,2600.0,61.4477,61.5349,61.438,61.5058,2600.0
2010-11-19 12:50:00,63.41,63.47,63.4,63.47,4200.0,61.4477,61.5058,61.438,61.5058,4200.0
2010-11-19 12:55:00,63.45,63.51,63.45,63.49,5000.0,61.4864,61.5446,61.4864,61.5252,5000.0
2010-11-19 13:00:00,63.48,63.49,63.45,63.45,1700.0,61.5155,61.5252,61.4864,61.4864,1700.0
2010-11-19 13:05:00,63.45,63.49,63.45,63.49,6500.0,61.4864,61.5252,61.4864,61.5252,6500.0
2010-11-19 13:10:00,63.48,63.49,63.45,63.45,4000.0,61.5155,61.5252,61.4864,61.4864,4000.0
2010-11-19 13:15:00,63.46,63.52,63.4,63.4,10500.0,61.4961,61.5543,61.438,61.438,10500.0
2010-11-19 13:20:00,63.4,63.46,63.24,63.31,19900.0,61.438,61.4961,61.2829,61.3508,19900.0
2010-11-19 13:25:00,63.26,63.35,63.26,63.3,3900.0,61.3023,61.3895,61.3023,61.3411,3900.0
2010-11-19 13:30:00,63.26,63.29,63.23,63.28,2700.0,61.3023,61.3314,61.2733,61.3217,2700.0
2010-11-19 13:35:00,63.26,63.28,63.12,63.19,4500.0,61.3023,61.3217,61.1667,61.2345,4500.0
2010-11-19 13:40:00,63.18,63.24,63.16,63.22,2200.0,61.2248,61.2829,61.2054,61.2636,2200.0
2010-11-19 13:45:00,63.22,63.23,63.22,63.22,600.0,61.2636,61.2733,61.2636,61.2636,600.0
2010-11-19 13:50:00,63.22,63.29,63.22,63.26,5400.0,61.2636,61.3314,61.2636,61.3023,5400.0
2010-11-19 13:55:00,63.29,63.3,63.26,63.26,3800.0,61.3314,61.3411,61.3023,61.3023,3800.0
2010-11-19 14:00:00,63.28,63.3,63.26,63.3,7300.0,61.3217,61.3411,61.3023,61.3411,7300.0
2010-11-19 14:05:00,63.3,63.34,63.26,63.26,5400.0,61.3411,61.3798,61.3023,61.3023,5400.0
2010-11-19 14:10:00,63.23,63.32,63.23,63.24,2600.0,61.2733,61.3605,61.2733,61.2829,2600.0
2010-11-19 14:15:00,63.22,63.22,63.1,63.15,1300.0,61.2636,61.2636,61.1473,61.1957,1300.0
2010-11-19 14:20:00,63.14,63.14,63.1,63.11,2500.0,61.186,61.186,61.1473,61.157,2500.0
2010-11-19 14:25:00,63.1,63.19,63.1,63.18,4600.0,61.1473,61.2345,61.1473,61.2248,4600.0
2010-11-19 14:30:00,63.18,63.24,63.13,63.24,1500.0,61.2248,61.2829,61.1763,61.2829,1500.0
2010-11-19 14:35:00,63.26,63.26,63.17,63.22,9100.0,61.3023,61.3023,61.2151,61.2636,9100.0
2010-11-19 14:40:00,63.22,63.24,63.17,63.21,31400.0,61.2636,61.2829,61.2151,61.2539,31400.0
2010-11-19 14:45:00,63.19,63.25,63.14,63.2,16600.0,61.2345,61.2926,61.186,61.2442,16600.0
2010-11-19 14:50:00,63.2,63.22,63.15,63.2,5800.0,61.2442,61.2636,61.1957,61.2442,5800.0
2010-11-19 14:55:00,63.21,63.25,63.06,63.14,4600.0,61.2539,61.2926,61.1085,61.186,4600.0
2010-11-19 15:00:00,63.08,63.23,63.08,63.19,4300.0,61.1279,61.2733,61.1279,61.2345,4300.0
2010-11-19 15:05:00,63.17,63.18,63.11,63.14,2000.0,61.2151,61.2248,61.157,61.186,2000.0
2010-11-19 15:10:00,63.11,63.14,62.91,62.94,31100.0,61.157,61.186,60.9632,60.9922,31100.0
2010-11-19 15:15:00,62.92,63.03,62.92,63.03,7000.0,60.9728,61.0794,60.9728,61.0794,7000.0
2010-11-19 15:20:00,63.02,63.05,63.0,63.05,6400.0,61.0698,61.0988,61.0504,61.0988,6400.0
2010-11-19 15:25:00,63.04,63.05,63.0,63.03,7700.0,61.0891,61.0988,61.0504,61.0794,7700.0
2010-11-19 15:30:00,63.04,63.06,63.0,63.0,11700.0,61.0891,61.1085,61.0504,61.0504,11700.0
2010-11-19 15:35:00,63.0,63.05,62.98,63.0,9500.0,61.0504,61.0988,61.031,61.0504,9500.0
2010-11-19 15:40:00,63.0,63.06,63.0,63.04,8700.0,61.0504,61.1085,61.0504,61.0891,8700.0
2010-11-19 15:45:00,63.04,63.11,63.03,63.11,14600.0,61.0891,61.157,61.0794,61.157,14600.0
2010-11-19 15:50:00,63.1,63.12,62.99,63.01,14000.0,61.1473,61.1667,61.0407,61.0601,14000.0
2010-11-19 15:55:00,63.05,63.05,63.0,63.03,16000.0,61.0988,61.0988,61.0504,61.0794,16000.0
2010-11-22 09:30:00,63.08,63.72,63.02,63.67,11300.0,61.1279,61.7481,61.0698,61.6996,11300.0
2010-11-22 09:35:00,63.55,63.76,63.51,63.59,4000.0,61.5834,61.7869,61.5446,61.6221,4000.0
2010-11-22 09:40:00,63.6,63.6,63.27,63.52,7700.0,61.6318,61.6318,61.312,61.5543,7700.0
2010-11-22 09:45:00,63.41,63.5,63.39,63.39,7000.0,61.4477,61.5349,61.4283,61.4283,7000.0
2010-11-22 09:50:00,63.35,63.74,63.32,63.74,5700.0,61.3895,61.7675,61.3605,61.7675,5700.0
2010-11-22 09:55:00,63.72,63.96,63.72,63.9,11500.0,61.7481,61.9807,61.7481,61.9225,11500.0
2010-11-22 10:00:00,63.96,64.0,63.83,63.88,6900.0,61.9807,62.0194,61.8547,61.9031,6900.0
2010-11-22 10:05:00,63.86,63.94,63.73,63.83,6700.0,61.8838,61.9613,61.7578,61.8547,6700.0
2010-11-22 10:10:00,63.83,63.93,63.78,63.9,9900.0,61.8547,61.9516,61.8062,61.9225,9900.0
2010-11-22 10:15:00,63.93,63.97,63.85,63.94,11600.0,61.9516,61.9904,61.8741,61.9613,11600.0
2010-11-22 10:20:00,63.92,64.0,63.92,63.93,11500.0,61.9419,62.0194,61.9419,61.9516,11500.0
2010-11-22 10:25:00,63.93,63.94,63.76,63.81,9700.0,61.9516,61.9613,61.7869,61.8353,9700.0
2010-11-22 10:30:00,63.79,63.89,63.75,63.82,14300.0,61.8159,61.9128,61.7772,61.845,14300.0
2010-11-22 10:35:00,63.82,63.93,63.78,63.93,7200.0,61.845,61.9516,61.8062,61.9516,7200.0
2010-11-22 10:40:00,63.9,63.91,63.85,63.87,6400.0,61.9225,61.9322,61.8741,61.8934,6400.0
2010-11-22 10:45:00,63.88,63.88,63.68,63.8,4700.0,61.9031,61.9031,61.7093,61.8256,4700.0
2010-11-22 10:50:00,63.78,63.89,63.78,63.85,6400.0,61.8062,61.9128,61.8062,61.8741,6400.0
2010-11-22 10:55:00,63.86,63.89,63.81,63.81,5300.0,61.8838,61.9128,61.8353,61.8353,5300.0
2010-11-22 11:00:00,63.8,63.87,63.76,63.79,9600.0,61.8256,61.8934,61.7869,61.8159,9600.0
2010-11-22 11:05:00,63.81,63.87,63.8,63.8,3900.0,61.8353,61.8934,61.8256,61.8256,3900.0
2010-11-22 11:10:00,63.8,63.84,63.75,63.81,4800.0,61.8256,61.8644,61.7772,61.8353,4800.0
2010-11-22 11:15:00,63.83,63.85,63.79,63.79,6200.0,61.8547,61.8741,61.8159,61.8159,6200.0
2010-11-22 11:20:00,63.8,63.82,63.76,63.76,3900.0,61.8256,61.845,61.7869,61.7869,3900.0
2010-11-22 11:25:00,63.77,63.84,63.77,63.82,12400.0,61.7965,61.8644,61.7965,61.845,12400.0
2010-11-22 11:30:00,63.84,63.84,63.79,63.81,8800.0,61.8644,61.8644,61.8159,61.8353,8800.0
2010-11-22 11:35:00,63.8,63.85,63.78,63.85,11100.0,61.8256,61.8741,61.8062,61.8741,11100.0
2010-11-22 11:40:00,63.83,63.85,63.81,63.83,5800.0,61.8547,61.8741,61.8353,61.8547,5800.0
2010-11-22 11:45:00,63.81,63.85,63.8,63.83,7400.0,61.8353,61.8741,61.8256,61.8547,7400.0
2010-11-22 11:50:00,63.85,63.85,63.8,63.81,4700.0,61.8741,61.8741,61.8256,61.8353,4700.0
2010-11-22 11:55:00,63.84,63.85,63.82,63.84,2700.0,61.8644,61.8741,61.845,61.8644,2700.0
2010-11-22 12:00:00,63.8,63.83,63.75,63.77,11300.0,61.8256,61.8547,61.7772,61.7965,11300.0
2010-11-22 12:05:00,63.8,63.84,63.75,63.82,16400.0,61.8256,61.8644,61.7772,61.845,16400.0
2010-11-22 12:10:00,63.81,63.87,63.79,63.85,6000.0,61.8353,61.8934,61.8159,61.8741,6000.0
2010-11-22 12:15:00,63.82,63.86,63.79,63.85,4300.0,61.845,61.8838,61.8159,61.8741,4300.0
2010-11-22 12:20:00,63.86,63.86,63.78,63.78,5600.0,61.8838,61.8838,61.8062,61.8062,5600.0
2010-11-22 12:25:00,63.83,63.83,63.77,63.77,10500.0,61.8547,61.8547,61.7965,61.7965,10500.0
2010-11-22 12:30:00,63.76,63.82,63.75,63.81,16000.0,61.7869,61.845,61.7772,61.8353,16000.0
2010-11-22 12:35:00,63.81,63.82,63.75,63.81,15700.0,61.8353,61.845,61.7772,61.8353,15700.0
2010-11-22 12:40:00,63.79,63.81,63.73,63.77,7700.0,61.8159,61.8353,61.7578,61.7965,7700.0
2010-11-22 12:45:00,63.74,63.75,63.65,63.7,10600.0,61.7675,61.7772,61.6803,61.7287,10600.0
2010-11-22 12:50:00,63.71,63.73,63.57,63.71,8800.0,61.7384,61.7578,61.6027,61.7384,8800.0
2010-11-22 12:55:00,63.65,63.7,63.6,63.61,1900.0,61.6803,61.7287,61.6318,61.6415,1900.0
2010-11-22 13:00:00,63.61,63.74,63.57,63.7,4300.0,61.6415,61.7675,61.6027,61.7287,4300.0
2010-11-22 13:05:00,63.7,63.7,63.51,63.56,4300.0,61.7287,61.7287,61.5446,61.593,4300.0
2010-11-22 13:10:00,63.59,63.73,63.59,63.61,5200.0,61.6221,61.7578,61.6221,61.6415,5200.0
2010-11-22 13:15:00,63.66,63.7,63.6,63.61,2100.0,61.6899,61.7287,61.6318,61.6415,2100.0
2010-11-22 13:20:00,63.6,63.65,63.57,63.57,2000.0,61.6318,61.6803,61.6027,61.6027,2000.0
2010-11-22 13:25:00,63.56,63.7,63.56,63.69,6300.0,61.593,61.7287,61.593,61.719,6300.0
2010-11-22 13:30:00,63.65,63.8,63.65,63.77,6000.0,61.6803,61.8256,61.6803,61.7965,6000.0
2010-11-22 13:35:00,63.75,63.78,63.68,63.74,3200.0,61.7772,61.8062,61.7093,61.7675,3200.0
2010-11-22 13:40:00,63.68,63.83,63.68,63.8,9000.0,61.7093,61.8547,61.7093,61.8256,9000.0
2010-11-22 13:45:00,63.81,63.87,63.8,63.86,4500.0,61.8353,61.8934,61.8256,61.8838,4500.0
2010-11-22 13:50:00,63.87,63.98,63.85,63.97,24900.0,61.8934,62.0,61.8741,61.9904,24900.0
2010-11-22 13:55:00,63.96,63.99,63.92,63.93,8400.0,61.9807,62.0097,61.9419,61.9516,8400.0
2010-11-22 14:00:00,63.96,64.0,63.93,63.93,7600.0,61.9807,62.0194,61.9516,61.9516,7600.0
2010-11-22 14:05:00,63.95,63.96,63.88,63.93,9900.0,61.971,61.9807,61.9031,61.9516,9900.0
2010-11-22 14:10:00,63.93,63.94,63.89,63.94,2800.0,61.9516,61.9613,61.9128,61.9613,2800.0
2010-11-22 14:15:00,63.93,64.07,63.93,63.95,9600.0,61.9516,62.0873,61.9516,61.971,9600.0
2010-11-22 14:20:00,63.99,64.25,63.99,64.24,10100.0,62.0097,62.2617,62.0097,62.252,10100.0
2010-11-22 14:25:00,64.19,64.28,64.18,64.18,2800.0,62.2035,62.2908,62.1939,62.1939,2800.0
2010-11-22 14:30:00,64.05,64.25,64.03,64.1,8200.0,62.0679,62.2617,62.0485,62.1163,8200.0
2010-11-22 14:35:00,64.12,64.26,64.1,64.26,4200.0,62.1357,62.2714,62.1163,62.2714,4200.0
2010-11-22 14:40:00,64.28,64.42,64.27,64.41,7300.0,62.2908,62.4264,62.2811,62.4167,7300.0
2010-11-22 14:45:00,64.43,64.54,64.41,64.48,8200.0,62.4361,62.5427,62.4167,62.4846,8200.0
2010-11-22 14:50:00,64.5,64.57,64.41,64.41,7500.0,62.504,62.5718,62.4167,62.4167,7500.0
2010-11-22 14:55:00,64.37,64.48,64.36,64.37,3900.0,62.378,62.4846,62.3683,62.378,3900.0
2010-11-22 15:00:00,64.41,64.58,64.4,64.5,16600.0,62.4167,62.5815,62.407,62.504,16600.0
2010-11-22 15:05:00,64.53,64.63,64.5,64.57,5400.0,62.533,62.6299,62.504,62.5718,5400.0
2010-11-22 15:10:00,64.58,64.64,64.53,64.58,6200.0,62.5815,62.6396,62.533,62.5815,6200.0
2010-11-22 15:15:00,64.58,64.79,64.54,64.61,11000.0,62.5815,62.785,62.5427,62.6105,11000.0
2010-11-22 15:20:00,64.59,64.74,64.56,64.64,5300.0,62.5912,62.7365,62.5621,62.6396,5300.0
2010-11-22 15:25:00,64.62,64.64,64.54,64.64,7700.0,62.6202,62.6396,62.5427,62.6396,7700.0
2010-11-22 15:30:00,64.69,64.69,64.6,64.61,8600.0,62.6881,62.6881,62.6009,62.6105,8600.0
2010-11-22 15:35:00,64.6,64.7,64.6,64.68,13500.0,62.6009,62.6978,62.6009,62.6784,13500.0
2010-11-22 15:40:00,64.69,64.79,64.66,64.76,15600.0,62.6881,62.785,62.659,62.7559,15600.0
2010-11-22 15:45:00,64.75,64.8,64.72,64.77,18900.0,62.7462,62.7947,62.7171,62.7656,18900.0
2010-11-22 15:50:00,64.76,64.88,64.75,64.83,21100.0,62.7559,62.8722,62.7462,62.8237,21100.0
2010-11-22 15:55:00,64.82,64.97,64.82,64.89,22100.0,62.814,62.9594,62.814,62.8819,22100.0
2010-11-23 09:30:00,64.42,64.44,63.8,63.8,11200.0,62.4264,62.4458,61.8256,61.8256,11200.0
2010-11-23 09:35:00,63.58,63.86,63.52,63.76,12200.0,61.6124,61.8838,61.5543,61.7869,12200.0
2010-11-23 09:40:00,63.67,64.16,63.6,63.76,7300.0,61.6996,62.1745,61.6318,61.7869,7300.0
2010-11-23 09:45:00,63.69,63.74,63.42,63.55,9500.0,61.719,61.7675,61.4574,61.5834,9500.0
2010-11-23 09:50:00,63.59,63.59,63.25,63.25,7700.0,61.6221,61.6221,61.2926,61.2926,7700.0
2010-11-23 09:55:00,63.25,63.51,63.1,63.2,11200.0,61.2926,61.5446,61.1473,61.2442,11200.0
2010-11-23 10:00:00,63.19,63.68,63.18,63.45,15300.0,61.2345,61.7093,61.2248,61.4864,15300.0
2010-11-23 10:05:00,63.41,63.52,63.38,63.42,8900.0,61.4477,61.5543,61.4186,61.4574,8900.0
2010-11-23 10:10:00,63.4,63.46,63.32,63.4,11200.0,61.438,61.4961,61.3605,61.438,11200.0
2010-11-23 10:15:00,63.4,63.58,63.4,63.49,6700.0,61.438,61.6124,61.438,61.5252,6700.0
2010-11-23 10:20:00,63.44,63.67,63.4,63.67,5000.0,61.4768,61.6996,61.438,61.6996,5000.0
2010-11-23 10:25:00,63.68,63.68,63.43,63.46,6300.0,61.7093,61.7093,61.4671,61.4961,6300.0
2010-11-23 10:30:00,63.57,63.63,63.55,63.55,2700.0,61.6027,61.6609,61.5834,61.5834,2700.0
2010-11-23 10:35:00,63.56,63.8,63.53,63.73,11100.0,61.593,61.8256,61.564,61.7578,11100.0
2010-11-23 10:40:00,63.71,63.83,63.71,63.79,8400.0,61.7384,61.8547,61.7384,61.8159,8400.0
2010-11-23 10:45:00,63.79,63.85,63.57,63.71,4100.0,61.8159,61.8741,61.6027,61.7384,4100.0
2010-11-23 10:50:00,63.64,63.71,63.62,63.62,2300.0,61.6706,61.7384,61.6512,61.6512,2300.0
2010-11-23 10:55:00,63.63,63.82,63.6,63.82,2900.0,61.6609,61.845,61.6318,61.845,2900.0
2010-11-23 11:00:00,63.79,63.79,63.48,63.48,4900.0,61.8159,61.8159,61.5155,61.5155,4900.0
2010-11-23 11:05:00,63.4,63.4,63.2,63.2,4600.0,61.438,61.438,61.2442,61.2442,4600.0
2010-11-23 11:10:00,63.23,63.24,63.08,63.11,3800.0,61.2733,61.2829,61.1279,61.157,3800.0
2010-11-23 11:15:00,63.14,63.34,63.13,63.34,2400.0,61.186,61.3798,61.1763,61.3798,2400.0
2010-11-23 11:20:00,63.35,63.56,63.35,63.5,13000.0,61.3895,61.593,61.3895,61.5349,13000.0
2010-11-23 11:25:00,63.5,63.5,63.36,63.4,11300.0,61.5349,61.5349,61.3992,61.438,11300.0
2010-11-23 11:30:00,63.4,63.56,63.38,63.5,27100.0,61.438,61.593,61.4186,61.5349,27100.0
2010-11-23 11:35:00,63.5,63.69,63.43,63.69,5100.0,61.5349,61.719,61.4671,61.719,5100.0
2010-11-23 11:40:00,63.66,63.82,63.66,63.72,11600.0,61.6899,61.845,61.6899,61.7481,11600.0
2010-11-23 11:45:00,63.71,63.79,63.7,63.76,4500.0,61.7384,61.8159,61.7287,61.7869,4500.0
2010-11-23 11:50:00,63.75,63.76,63.6,63.63,4800.0,61.7772,61.7869,61.6318,61.6609,4800.0
2010-11-23 11:55:00,63.64,63.76,63.6,63.6,2100.0,61.6706,61.7869,61.6318,61.6318,2100.0
2010-11-23 12:00:00,63.59,63.69,63.59,63.59,3000.0,61.6221,61.719,61.6221,61.6221,3000.0
2010-11-23 12:05:00,63.6,63.78,63.5,63.76,5800.0,61.6318,61.8062,61.5349,61.7869,5800.0
2010-11-23 12:10:00,63.82,63.82,63.64,63.75,3100.0,61.845,61.845,61.6706,61.7772,3100.0
2010-11-23 12:15:00,63.76,63.76,63.44,63.5,8800.0,61.7869,61.7869,61.4768,61.5349,8800.0
2010-11-23 12:20:00,63.56,63.59,63.5,63.56,6200.0,61.593,61.6221,61.5349,61.593,6200.0
2010-11-23 12:25:00,63.57,63.57,63.48,63.56,7800.0,61.6027,61.6027,61.5155,61.593,7800.0
2010-11-23 12:30:00,63.56,63.67,63.55,63.6,5100.0,61.593,61.6996,61.5834,61.6318,5100.0
2010-11-23 12:35:00,63.5,63.67,63.5,63.67,2400.0,61.5349,61.6996,61.5349,61.6996,2400.0
2010-11-23 12:40:00,63.67,63.8,63.67,63.74,4300.0,61.6996,61.8256,61.6996,61.7675,4300.0
2010-11-23 12:45:00,63.78,63.81,63.75,63.8,8700.0,61.8062,61.8353,61.7772,61.8256,8700.0
2010-11-23 12:50:00,63.8,63.8,63.73,63.77,11900.0,61.8256,61.8256,61.7578,61.7965,11900.0
2010-11-23 12:55:00,63.77,63.8,63.66,63.8,13500.0,61.7965,61.8256,61.6899,61.8256,13500.0
2010-11-23 13:00:00,63.8,63.8,63.75,63.75,5300.0,61.8256,61.8256,61.7772,61.7772,5300.0
2010-11-23 13:05:00,63.78,63.8,63.72,63.72,8300.0,61.8062,61.8256,61.7481,61.7481,8300.0
2010-11-23 13:10:00,63.67,63.77,63.65,63.73,6100.0,61.6996,61.7965,61.6803,61.7578,6100.0
2010-11-23 13:15:00,63.75,63.8,63.74,63.77,5700.0,61.7772,61.8256,61.7675,61.7965,5700.0
2010-11-23 13:20:00,63.75,63.94,63.74,63.9,8800.0,61.7772,61.9613,61.7675,61.9225,8800.0
2010-11-23 13:25:00,63.96,64.14,63.94,63.94,5600.0,61.9807,62.1551,61.9613,61.9613,5600.0
2010-11-23 13:30:00,63.94,64.01,63.86,63.86,4400.0,61.9613,62.0291,61.8838,61.8838,4400.0
2010-11-23 13:35:00,63.85,63.95,63.81,63.95,1400.0,61.8741,61.971,61.8353,61.971,1400.0
2010-11-23 13:40:00,63.94,64.0,63.83,63.9,6600.0,61.9613,62.0194,61.8547,61.9225,6600.0
2010-11-23 13:45:00,63.9,63.92,63.83,63.9,6800.0,61.9225,61.9419,61.8547,61.9225,6800.0
2010-11-23 13:50:00,63.92,63.98,63.92,63.96,900.0,61.9419,62.0,61.9419,61.9807,900.0
2010-11-23 13:55:00,63.98,63.98,63.8,63.8,2000.0,62.0,62.0,61.8256,61.8256,2000.0
2010-11-23 14:00:00,63.88,63.95,63.69,63.69,10600.0,61.9031,61.971,61.719,61.719,10600.0
2010-11-23 14:05:00,63.72,63.89,63.66,63.8,6000.0,61.7481,61.9128,61.6899,61.8256,6000.0
2010-11-23 14:10:00,63.8,63.89,63.77,63.81,4200.0,61.8256,61.9128,61.7965,61.8353,4200.0
2010-11-23 14:15:00,63.8,63.81,63.72,63.8,4900.0,61.8256,61.8353,61.7481,61.8256,4900.0
2010-11-23 14:20:00,63.78,63.86,63.74,63.83,4200.0,61.8062,61.8838,61.7675,61.8547,4200.0
2010-11-23 14:25:00,63.86,63.95,63.84,63.95,1100.0,61.8838,61.971,61.8644,61.971,1100.0
2010-11-23 14:30:00,63.94,63.95,63.89,63.94,2100.0,61.9613,61.971,61.9128,61.9613,2100.0
2010-11-23 14:35:00,63.93,63.97,63.83,63.97,7200.0,61.9516,61.9904,61.8547,61.9904,7200.0
2010-11-23 14:40:00,63.93,64.05,63.89,63.96,7400.0,61.9516,62.0679,61.9128,61.9807,7400.0
2010-11-23 14:45:00,63.95,63.97,63.84,63.93,6200.0,61.971,61.9904,61.8644,61.9516,6200.0
2010-11-23 14:50:00,63.95,63.96,63.87,63.89,5300.0,61.971,61.9807,61.8934,61.9128,5300.0
2010-11-23 14:55:00,63.89,64.0,63.84,63.89,2900.0,61.9128,62.0194,61.8644,61.9128,2900.0
2010-11-23 15:00:00,63.86,63.9,63.85,63.89,1500.0,61.8838,61.9225,61.8741,61.9128,1500.0
2010-11-23 15:05:00,63.89,64.04,63.89,63.9,9400.0,61.9128,62.0582,61.9128,61.9225,9400.0
2010-11-23 15:10:00,63.94,63.96,63.83,63.95,11900.0,61.9613,61.9807,61.8547,61.971,11900.0
2010-11-23 15:15:00,64.01,64.04,63.88,63.88,11900.0,62.0291,62.0582,61.9031,61.9031,11900.0
2010-11-23 15:20:00,63.86,63.97,63.83,63.93,14700.0,61.8838,61.9904,61.8547,61.9516,14700.0
2010-11-23 15:25:00,63.92,63.93,63.83,63.92,9000.0,61.9419,61.9516,61.8547,61.9419,9000.0
2010-11-23 15:30:00,63.93,63.95,63.82,63.83,16000.0,61.9516,61.971,61.845,61.8547,16000.0
2010-11-23 15:35:00,63.83,63.85,63.74,63.84,6100.0,61.8547,61.8741,61.7675,61.8644,6100.0
2010-11-23 15:40:00,63.83,64.0,63.82,63.92,13700.0,61.8547,62.0194,61.845,61.9419,13700.0
2010-11-23 15:45:00,63.89,64.0,63.86,63.9,8000.0,61.9128,62.0194,61.8838,61.9225,8000.0
2010-11-23 15:50:00,63.92,63.96,63.81,63.96,10100.0,61.9419,61.9807,61.8353,61.9807,10100.0
2010-11-23 15:55:00,63.97,63.99,63.92,63.96,14500.0,61.9904,62.0097,61.9419,61.9807,14500.0
2010-11-24 09:30:00,64.48,64.77,64.23,64.62,7500.0,62.4846,62.7656,62.2423,62.6202,7500.0
2010-11-24 09:35:00,64.62,64.62,64.33,64.33,6200.0,62.6202,62.6202,62.3392,62.3392,6200.0
2010-11-24 09:40:00,64.32,64.48,64.31,64.44,12200.0,62.3295,62.4846,62.3198,62.4458,12200.0
2010-11-24 09:45:00,64.45,64.5,64.35,64.48,11500.0,62.4555,62.504,62.3586,62.4846,11500.0
2010-11-24 09:50:00,64.38,64.79,64.38,64.6,6200.0,62.3877,62.785,62.3877,62.6009,6200.0
2010-11-24 09:55:00,64.65,64.9,64.65,64.89,6900.0,62.6493,62.8916,62.6493,62.8819,6900.0
2010-11-24 10:00:00,64.85,64.85,64.75,64.8,6400.0,62.8431,62.8431,62.7462,62.7947,6400.0
2010-11-24 10:05:00,64.8,64.89,64.76,64.81,8000.0,62.7947,62.8819,62.7559,62.8044,8000.0
2010-11-24 10:10:00,64.84,64.84,64.44,64.44,12400.0,62.8334,62.8334,62.4458,62.4458,12400.0
2010-11-24 10:15:00,64.49,64.5,64.38,64.45,16000.0,62.4943,62.504,62.3877,62.4555,16000.0
2010-11-24 10:20:00,64.49,64.52,64.42,64.5,12200.0,62.4943,62.5233,62.4264,62.504,12200.0
2010-11-24 10:25:00,64.5,64.53,64.35,64.4,8100.0,62.504,62.533,62.3586,62.407,8100.0
2010-11-24 10:30:00,64.43,64.5,64.43,64.49,10300.0,62.4361,62.504,62.4361,62.4943,10300.0
2010-11-24 10:35:00,64.49,64.5,64.39,64.39,11400.0,62.4943,62.504,62.3974,62.3974,11400.0
2010-11-24 10:40:00,64.43,64.5,64.38,64.49,4700.0,62.4361,62.504,62.3877,62.4943,4700.0
2010-11-24 10:45:00,64.49,64.5,64.46,64.46,5400.0,62.4943,62.504,62.4652,62.4652,5400.0
2010-11-24 10:50:00,64.43,64.5,64.37,64.5,12200.0,62.4361,62.504,62.378,62.504,12200.0
2010-11-24 10:55:00,64.5,64.65,64.46,64.65,14700.0,62.504,62.6493,62.4652,62.6493,14700.0
2010-11-24 11:00:00,64.59,64.65,64.52,64.65,5900.0,62.5912,62.6493,62.5233,62.6493,5900.0
2010-11-24 11:05:00,64.65,64.65,64.57,64.63,7900.0,62.6493,62.6493,62.5718,62.6299,7900.0
2010-11-24 11:10:00,64.64,64.65,64.57,64.58,5700.0,62.6396,62.6493,62.5718,62.5815,5700.0
2010-11-24 11:15:00,64.57,64.63,64.55,64.56,3200.0,62.5718,62.6299,62.5524,62.5621,3200.0
2010-11-24 11:20:00,64.59,64.6,64.55,64.57,500.0,62.5912,62.6009,62.5524,62.5718,500.0
2010-11-24 11:25:00,64.57,64.6,64.55,64.6,3200.0,62.5718,62.6009,62.5524,62.6009,3200.0
2010-11-24 11:30:00,64.6,64.6,64.54,64.54,6800.0,62.6009,62.6009,62.5427,62.5427,6800.0
2010-11-24 11:35:00,64.49,64.58,64.44,64.54,4000.0,62.4943,62.5815,62.4458,62.5427,4000.0
2010-11-24 11:40:00,64.52,64.57,64.47,64.47,1000.0,62.5233,62.5718,62.4749,62.4749,1000.0
2010-11-24 11:45:00,64.47,64.51,64.4,64.45,6100.0,62.4749,62.5136,62.407,62.4555,6100.0
2010-11-24 11:50:00,64.47,64.51,64.29,64.41,10300.0,62.4749,62.5136,62.3004,62.4167,10300.0
2010-11-24 11:55:00,64.4,64.49,64.38,64.49,3600.0,62.407,62.4943,62.3877,62.4943,3600.0
2010-11-24 12:00:00,64.49,64.49,64.35,64.4,8800.0,62.4943,62.4943,62.3586,62.407,8800.0
2010-11-24 12:05:00,64.42,64.47,64.4,64.45,6800.0,62.4264,62.4749,62.407,62.4555,6800.0
2010-11-24 12:10:00,64.46,64.47,64.35,64.35,4000.0,62.4652,62.4749,62.3586,62.3586,4000.0
2010-11-24 12:15:00,64.35,64.42,64.35,64.39,1300.0,62.3586,62.4264,62.3586,62.3974,1300.0
2010-11-24 12:20:00,64.41,64.43,64.41,64.41,3700.0,62.4167,62.4361,62.4167,62.4167,3700.0
2010-11-24 12:25:00,64.42,64.45,64.4,64.45,2800.0,62.4264,62.4555,62.407,62.4555,2800.0
2010-11-24 12:30:00,64.43,64.45,64.39,64.39,3600.0,62.4361,62.4555,62.3974,62.3974,3600.0
2010-11-24 12:35:00,64.4,64.4,64.38,64.39,4300.0,62.407,62.407,62.3877,62.3974,4300.0
2010-11-24 12:40:00,64.39,64.42,64.27,64.29,11900.0,62.3974,62.4264,62.2811,62.3004,11900.0
2010-11-24 12:45:00,64.34,64.4,64.28,64.36,5600.0,62.3489,62.407,62.2908,62.3683,5600.0
2010-11-24 12:50:00,64.39,64.49,64.39,64.49,3900.0,62.3974,62.4943,62.3974,62.4943,3900.0
2010-11-24 12:55:00,64.46,64.46,64.41,64.43,1300.0,62.4652,62.4652,62.4167,62.4361,1300.0
2010-11-24 13:00:00,64.45,64.49,64.45,64.46,400.0,62.4555,62.4943,62.4555,62.4652,400.0
2010-11-24 13:05:00,64.51,64.53,64.43,64.51,4600.0,62.5136,62.533,62.4361,62.5136,4600.0
2010-11-24 13:10:00,64.47,64.49,64.46,64.48,700.0,62.4749,62.4943,62.4652,62.4846,700.0
2010-11-24 13:15:00,64.49,64.59,64.49,64.59,5600.0,62.4943,62.5912,62.4943,62.5912,5600.0
2010-11-24 13:20:00,64.56,64.59,64.53,64.59,3200.0,62.5621,62.5912,62.533,62.5912,3200.0
2010-11-24 13:25:00,64.55,64.57,64.49,64.53,2400.0,62.5524,62.5718,62.4943,62.533,2400.0
2010-11-24 13:30:00,64.54,64.54,64.49,64.49,500.0,62.5427,62.5427,62.4943,62.4943,500.0
2010-11-24 13:35:00,64.52,64.53,64.49,64.49,2700.0,62.5233,62.533,62.4943,62.4943,2700.0
2010-11-24 13:40:00,64.44,64.52,64.41,64.41,3600.0,62.4458,62.5233,62.4167,62.4167,3600.0
2010-11-24 13:45:00,64.42,64.55,64.42,64.54,2400.0,62.4264,62.5524,62.4264,62.5427,2400.0
2010-11-24 13:50:00,64.51,64.54,64.5,64.53,2000.0,62.5136,62.5427,62.504,62.533,2000.0
2010-11-24 13:55:00,64.53,64.53,64.53,64.53,0.0,62.533,62.533,62.533,62.533,0.0
2010-11-24 14:00:00,64.52,64.61,64.45,64.57,6500.0,62.5233,62.6105,62.4555,62.5718,6500.0
2010-11-24 14:05:00,64.53,64.61,64.51,64.56,3600.0,62.533,62.6105,62.5136,62.5621,3600.0
2010-11-24 14:10:00,64.56,64.59,64.48,64.59,6100.0,62.5621,62.5912,62.4846,62.5912,6100.0
2010-11-24 14:15:00,64.64,64.64,64.48,64.58,5000.0,62.6396,62.6396,62.4846,62.5815,5000.0
2010-11-24 14:20:00,64.6,64.6,64.52,64.52,1400.0,62.6009,62.6009,62.5233,62.5233,1400.0
2010-11-24 14:25:00,64.53,64.53,64.44,64.44,1800.0,62.533,62.533,62.4458,62.4458,1800.0
2010-11-24 14:30:00,64.49,64.55,64.49,64.55,700.0,62.4943,62.5524,62.4943,62.5524,700.0
2010-11-24 14:35:00,64.54,64.55,64.53,64.54,2500.0,62.5427,62.5524,62.533,62.5427,2500.0
2010-11-24 14:40:00,64.56,64.6,64.54,64.6,1900.0,62.5621,62.6009,62.5427,62.6009,1900.0
2010-11-24 14:45:00,64.59,64.6,64.52,64.55,2700.0,62.5912,62.6009,62.5233,62.5524,2700.0
2010-11-24 14:50:00,64.58,64.58,64.55,64.55,1200.0,62.5815,62.5815,62.5524,62.5524,1200.0
2010-11-24 14:55:00,64.59,64.6,64.48,64.48,7300.0,62.5912,62.6009,62.4846,62.4846,7300.0
2010-11-24 15:00:00,64.5,64.6,64.5,64.58,4500.0,62.504,62.6009,62.504,62.5815,4500.0
2010-11-24 15:05:00,64.6,64.6,64.5,64.6,2400.0,62.6009,62.6009,62.504,62.6009,2400.0
2010-11-24 15:10:00,64.6,64.6,64.56,64.6,2900.0,62.6009,62.6009,62.5621,62.6009,2900.0
2010-11-24 15:15:00,64.59,64.6,64.57,64.58,9200.0,62.5912,62.6009,62.5718,62.5815,9200.0
2010-11-24 15:20:00,64.57,64.6,64.54,64.56,7700.0,62.5718,62.6009,62.5427,62.5621,7700.0
2010-11-24 15:25:00,64.57,64.6,64.56,64.58,5500.0,62.5718,62.6009,62.5621,62.5815,5500.0
2010-11-24 15:30:00,64.58,64.6,64.55,64.6,11200.0,62.5815,62.6009,62.5524,62.6009,11200.0
2010-11-24 15:35:00,64.6,64.6,64.55,64.59,10000.0,62.6009,62.6009,62.5524,62.5912,10000.0
2010-11-24 15:40:00,64.6,64.6,64.56,64.58,5800.0,62.6009,62.6009,62.5621,62.5815,5800.0
2010-11-24 15:45:00,64.57,64.59,64.53,64.58,11900.0,62.5718,62.5912,62.533,62.5815,11900.0
2010-11-24 15:50:00,64.57,64.91,64.56,64.78,10500.0,62.5718,62.9013,62.5621,62.7753,10500.0
2010-11-24 15:55:00,64.77,64.83,64.75,64.79,10500.0,62.7656,62.8237,62.7462,62.785,10500.0
2010-11-26 09:30:00,64.08,65.24,64.0,65.0,26500.0,62.0969,63.2211,62.0194,62.9885,26500.0
2010-11-26 09:35:00,65.04,65.1,64.8,65.0,9600.0,63.0272,63.0854,62.7947,62.9885,9600.0
2010-11-26 09:40:00,65.0,65.05,64.73,65.02,19100.0,62.9885,63.0369,62.7268,63.0079,19100.0
2010-11-26 09:45:00,65.0,65.1,64.87,64.99,5000.0,62.9885,63.0854,62.8625,62.9788,5000.0
2010-11-26 09:50:00,64.99,65.24,64.99,65.16,5900.0,62.9788,63.2211,62.9788,63.1435,5900.0
2010-11-26 09:55:00,65.11,65.2,65.1,65.15,3700.0,63.0951,63.1823,63.0854,63.1338,3700.0
2010-11-26 10:00:00,65.16,65.24,65.04,65.05,3600.0,63.1435,63.2211,63.0272,63.0369,3600.0
2010-11-26 10:05:00,65.05,65.05,64.99,65.05,1400.0,63.0369,63.0369,62.9788,63.0369,1400.0
2010-11-26 10:10:00,65.05,65.12,64.97,65.06,6100.0,63.0369,63.1048,62.9594,63.0466,6100.0
2010-11-26 10:15:00,65.06,65.06,64.94,64.97,3700.0,63.0466,63.0466,62.9303,62.9594,3700.0
2010-11-26 10:20:00,65.05,65.19,65.05,65.18,3000.0,63.0369,63.1726,63.0369,63.1629,3000.0
2010-11-26 10:25:00,65.18,65.18,65.1,65.1,700.0,63.1629,63.1629,63.0854,63.0854,700.0
2010-11-26 10:30:00,65.09,65.09,64.97,65.05,4900.0,63.0757,63.0757,62.9594,63.0369,4900.0
2010-11-26 10:35:00,65.05,65.17,65.0,65.15,2500.0,63.0369,63.1532,62.9885,63.1338,2500.0
2010-11-26 10:40:00,65.17,65.18,65.05,65.05,5700.0,63.1532,63.1629,63.0369,63.0369,5700.0
2010-11-26 10:45:00,65.04,65.08,65.02,65.06,2000.0,63.0272,63.066,63.0079,63.0466,2000.0
2010-11-26 10:50:00,65.01,65.05,64.96,64.96,2400.0,62.9982,63.0369,62.9497,62.9497,2400.0
2010-11-26 10:55:00,64.91,65.0,64.91,65.0,900.0,62.9013,62.9885,62.9013,62.9885,900.0
2010-11-26 11:00:00,64.99,64.99,64.88,64.92,4100.0,62.9788,62.9788,62.8722,62.911,4100.0
2010-11-26 11:05:00,64.9,65.0,64.87,65.0,6100.0,62.8916,62.9885,62.8625,62.9885,6100.0
2010-11-26 11:10:00,64.95,64.99,64.84,64.92,11000.0,62.94,62.9788,62.8334,62.911,11000.0
2010-11-26 11:15:00,64.96,65.08,64.91,65.04,4100.0,62.9497,63.066,62.9013,63.0272,4100.0
2010-11-26 11:20:00,65.1,65.18,65.07,65.13,5000.0,63.0854,63.1629,63.0563,63.1145,5000.0
2010-11-26 11:25:00,65.12,65.12,65.0,65.05,2800.0,63.1048,63.1048,62.9885,63.0369,2800.0
2010-11-26 11:30:00,65.05,65.1,65.0,65.01,8400.0,63.0369,63.0854,62.9885,62.9982,8400.0
2010-11-26 11:35:00,64.98,65.05,64.98,65.04,700.0,62.9691,63.0369,62.9691,63.0272,700.0
2010-11-26 11:40:00,65.04,65.04,64.98,65.02,5000.0,63.0272,63.0272,62.9691,63.0079,5000.0
2010-11-26 11:45:00,65.02,65.1,64.99,65.1,6000.0,63.0079,63.0854,62.9788,63.0854,6000.0
2010-11-26 11:50:00,65.08,65.15,65.04,65.15,7700.0,63.066,63.1338,63.0272,63.1338,7700.0
2010-11-26 11:55:00,65.16,65.24,65.12,65.24,6200.0,63.1435,63.2211,63.1048,63.2211,6200.0
2010-11-26 12:00:00,65.24,65.32,65.2,65.32,17700.0,63.2211,63.2986,63.1823,63.2986,17700.0
2010-11-26 12:05:00,65.32,65.4,65.23,65.37,7400.0,63.2986,63.3761,63.2114,63.347,7400.0
2010-11-26 12:10:00,65.37,65.39,65.34,65.35,6500.0,63.347,63.3664,63.318,63.3276,6500.0
2010-11-26 12:15:00,65.35,65.66,65.35,65.66,14600.0,63.3276,63.6281,63.3276,63.6281,14600.0
2010-11-26 12:20:00,65.66,65.86,65.64,65.83,11200.0,63.6281,63.8219,63.6087,63.7928,11200.0
2010-11-26 12:25:00,65.83,65.84,65.69,65.69,3200.0,63.7928,63.8025,63.6571,63.6571,3200.0
2010-11-26 12:30:00,65.69,65.79,65.63,65.79,5200.0,63.6571,63.754,63.599,63.754,5200.0
2010-11-26 12:35:00,65.79,65.88,65.79,65.85,4600.0,63.754,63.8412,63.754,63.8122,4600.0
2010-11-26 12:40:00,65.85,65.94,65.82,65.94,10200.0,63.8122,63.8994,63.7831,63.8994,10200.0
2010-11-26 12:45:00,65.89,65.92,65.83,65.9,10300.0,63.8509,63.88,63.7928,63.8606,10300.0
2010-11-26 12:50:00,65.86,65.95,65.86,65.95,5300.0,63.8219,63.9091,63.8219,63.9091,5300.0
2010-11-26 12:55:00,65.95,66.0,65.93,65.99,18300.0,63.9091,63.9575,63.8897,63.9478,18300.0
2010-11-29 09:30:00,65.82,66.04,65.47,65.57,12900.0,63.7831,63.9963,63.4439,63.5408,12900.0
2010-11-29 09:35:00,65.61,65.98,65.61,65.93,4500.0,63.5796,63.9382,63.5796,63.8897,4500.0
2010-11-29 09:40:00,65.96,66.6,65.89,66.35,10500.0,63.9188,64.539,63.8509,64.2967,10500.0
2010-11-29 09:45:00,66.4,66.63,66.2,66.39,13300.0,64.3452,64.568,64.1513,64.3355,13300.0
2010-11-29 09:50:00,66.22,66.22,65.84,65.85,25200.0,64.1707,64.1707,63.8025,63.8122,25200.0
2010-11-29 09:55:00,65.9,65.9,64.94,65.07,43600.0,63.8606,63.8606,62.9303,63.0563,43600.0
2010-11-29 10:00:00,65.07,65.17,64.84,65.08,19600.0,63.0563,63.1532,62.8334,63.066,19600.0
2010-11-29 10:05:00,65.04,65.28,65.01,65.16,10400.0,63.0272,63.2598,62.9982,63.1435,10400.0
2010-11-29 10:10:00,65.28,65.29,65.13,65.29,4500.0,63.2598,63.2695,63.1145,63.2695,4500.0
2010-11-29 10:15:00,65.29,65.37,65.19,65.22,8400.0,63.2695,63.347,63.1726,63.2017,8400.0
2010-11-29 10:20:00,65.22,65.56,65.19,65.5,8900.0,63.2017,63.5311,63.1726,63.473,8900.0
2010-11-29 10:25:00,65.54,65.58,65.37,65.55,14200.0,63.5118,63.5505,63.347,63.5215,14200.0
2010-11-29 10:30:00,65.52,65.67,65.51,65.57,6900.0,63.4924,63.6377,63.4827,63.5408,6900.0
2010-11-29 10:35:00,65.59,65.6,65.29,65.36,7200.0,63.5602,63.5699,63.2695,63.3373,7200.0
2010-11-29 10:40:00,65.35,65.47,65.31,65.37,4900.0,63.3276,63.4439,63.2889,63.347,4900.0
2010-11-29 10:45:00,65.29,65.44,65.29,65.35,2600.0,63.2695,63.4149,63.2695,63.3276,2600.0
2010-11-29 10:50:00,65.31,65.38,65.16,65.16,3300.0,63.2889,63.3567,63.1435,63.1435,3300.0
2010-11-29 10:55:00,65.14,65.2,65.06,65.12,7700.0,63.1241,63.1823,63.0466,63.1048,7700.0
2010-11-29 11:00:00,65.12,65.37,65.11,65.23,36200.0,63.1048,63.347,63.0951,63.2114,36200.0
2010-11-29 11:05:00,65.19,65.3,65.15,65.26,9300.0,63.1726,63.2792,63.1338,63.2404,9300.0
2010-11-29 11:10:00,65.17,65.28,65.07,65.12,15600.0,63.1532,63.2598,63.0563,63.1048,15600.0
2010-11-29 11:15:00,65.14,65.21,65.0,65.2,10200.0,63.1241,63.192,62.9885,63.1823,10200.0
2010-11-29 11:20:00,65.21,65.26,65.03,65.19,21700.0,63.192,63.2404,63.0175,63.1726,21700.0
2010-11-29 11:25:00,65.13,65.31,65.04,65.25,28500.0,63.1145,63.2889,63.0272,63.2307,28500.0
2010-11-29 11:30:00,65.16,65.25,65.05,65.17,7400.0,63.1435,63.2307,63.0369,63.1532,7400.0
2010-11-29 11:35:00,65.16,65.3,65.15,65.24,19000.0,63.1435,63.2792,63.1338,63.2211,19000.0
2010-11-29 11:40:00,65.15,65.26,65.1,65.14,10400.0,63.1338,63.2404,63.0854,63.1241,10400.0
2010-11-29 11:45:00,65.13,65.19,65.09,65.14,5800.0,63.1145,63.1726,63.0757,63.1241,5800.0
2010-11-29 11:50:00,65.15,65.33,65.08,65.31,13100.0,63.1338,63.3083,63.066,63.2889,13100.0
2010-11-29 11:55:00,65.26,65.26,65.14,65.16,3200.0,63.2404,63.2404,63.1241,63.1435,3200.0
2010-11-29 12:00:00,65.16,65.28,65.08,65.14,6500.0,63.1435,63.2598,63.066,63.1241,6500.0
2010-11-29 12:05:00,65.14,65.29,65.1,65.25,10800.0,63.1241,63.2695,63.0854,63.2307,10800.0
2010-11-29 12:10:00,65.15,65.25,65.14,65.22,3700.0,63.1338,63.2307,63.1241,63.2017,3700.0
2010-11-29 12:15:00,65.21,65.28,65.19,65.19,2400.0,63.192,63.2598,63.1726,63.1726,2400.0
2010-11-29 12:20:00,65.19,65.25,65.19,65.23,4500.0,63.1726,63.2307,63.1726,63.2114,4500.0
2010-11-29 12:25:00,65.23,65.23,65.1,65.13,3700.0,63.2114,63.2114,63.0854,63.1145,3700.0
2010-11-29 12:30:00,65.13,65.28,65.09,65.25,16000.0,63.1145,63.2598,63.0757,63.2307,16000.0
2010-11-29 12:35:00,65.25,65.29,65.18,65.27,5700.0,63.2307,63.2695,63.1629,63.2501,5700.0
2010-11-29 12:40:00,65.24,65.3,65.2,65.2,4600.0,63.2211,63.2792,63.1823,63.1823,4600.0
2010-11-29 12:45:00,65.22,65.33,65.18,65.29,14400.0,63.2017,63.3083,63.1629,63.2695,14400.0
2010-11-29 12:50:00,65.25,65.35,65.25,65.32,5300.0,63.2307,63.3276,63.2307,63.2986,5300.0
2010-11-29 12:55:00,65.39,65.39,65.22,65.32,23100.0,63.3664,63.3664,63.2017,63.2986,23100.0
2010-11-29 13:00:00,65.31,65.31,65.23,65.28,4600.0,63.2889,63.2889,63.2114,63.2598,4600.0
2010-11-29 13:05:00,65.26,65.32,65.21,65.26,6600.0,63.2404,63.2986,63.192,63.2404,6600.0
2010-11-29 13:10:00,65.34,65.34,65.34,65.34,300.0,63.318,63.318,63.318,63.318,300.0
2010-11-29 13:15:00,65.39,65.47,65.36,65.47,6200.0,63.3664,63.4439,63.3373,63.4439,6200.0
2010-11-29 13:20:00,65.49,65.51,65.36,65.36,5500.0,63.4633,63.4827,63.3373,63.3373,5500.0
2010-11-29 13:25:00,65.32,65.46,65.3,65.44,4200.0,63.2986,63.4342,63.2792,63.4149,4200.0
2010-11-29 13:30:00,65.42,65.44,65.32,65.34,3600.0,63.3955,63.4149,63.2986,63.318,3600.0
2010-11-29 13:35:00,65.34,65.35,65.2,65.3,10000.0,63.318,63.3276,63.1823,63.2792,10000.0
2010-11-29 13:40:00,65.28,65.34,65.25,65.31,2000.0,63.2598,63.318,63.2307,63.2889,2000.0
2010-11-29 13:45:00,65.38,65.39,65.24,65.33,6300.0,63.3567,63.3664,63.2211,63.3083,6300.0
2010-11-29 13:50:00,65.33,65.37,65.18,65.37,6300.0,63.3083,63.347,63.1629,63.347,6300.0
2010-11-29 13:55:00,65.36,65.37,65.16,65.16,6400.0,63.3373,63.347,63.1435,63.1435,6400.0
2010-11-29 14:00:00,65.21,65.33,65.2,65.25,9700.0,63.192,63.3083,63.1823,63.2307,9700.0
2010-11-29 14:05:00,65.17,65.22,65.09,65.18,5900.0,63.1532,63.2017,63.0757,63.1629,5900.0
2010-11-29 14:10:00,65.18,65.26,65.17,65.21,9100.0,63.1629,63.2404,63.1532,63.192,9100.0
2010-11-29 14:15:00,65.17,65.27,65.09,65.16,8000.0,63.1532,63.2501,63.0757,63.1435,8000.0
2010-11-29 14:20:00,65.16,65.19,65.11,65.12,3200.0,63.1435,63.1726,63.0951,63.1048,3200.0
2010-11-29 14:25:00,65.12,65.3,65.1,65.3,10700.0,63.1048,63.2792,63.0854,63.2792,10700.0
2010-11-29 14:30:00,65.3,65.43,65.27,65.34,7500.0,63.2792,63.4052,63.2501,63.318,7500.0
2010-11-29 14:35:00,65.28,65.41,65.28,65.33,5000.0,63.2598,63.3858,63.2598,63.3083,5000.0
2010-11-29 14:40:00,65.33,65.44,65.3,65.33,4300.0,63.3083,63.4149,63.2792,63.3083,4300.0
2010-11-29 14:45:00,65.33,65.45,65.33,65.45,4300.0,63.3083,63.4246,63.3083,63.4246,4300.0
2010-11-29 14:50:00,65.43,65.43,65.32,65.39,3100.0,63.4052,63.4052,63.2986,63.3664,3100.0
2010-11-29 14:55:00,65.36,65.49,65.3,65.49,55200.0,63.3373,63.4633,63.2792,63.4633,55200.0
2010-11-29 15:00:00,65.46,65.69,65.44,65.51,11000.0,63.4342,63.6571,63.4149,63.4827,11000.0
2010-11-29 15:05:00,65.56,65.61,65.46,65.6,3800.0,63.5311,63.5796,63.4342,63.5699,3800.0
2010-11-29 15:10:00,65.56,65.59,65.51,65.51,2600.0,63.5311,63.5602,63.4827,63.4827,2600.0
2010-11-29 15:15:00,65.51,65.7,65.47,65.7,6400.0,63.4827,63.6668,63.4439,63.6668,6400.0
2010-11-29 15:20:00,65.65,65.68,65.56,65.62,3800.0,63.6184,63.6474,63.5311,63.5893,3800.0
2010-11-29 15:25:00,65.66,65.7,65.56,65.69,4200.0,63.6281,63.6668,63.5311,63.6571,4200.0
2010-11-29 15:30:00,65.68,65.69,65.58,65.66,7900.0,63.6474,63.6571,63.5505,63.6281,7900.0
2010-11-29 15:35:00,65.66,65.74,65.64,65.74,7500.0,63.6281,63.7056,63.6087,63.7056,7500.0
2010-11-29 15:40:00,65.74,65.75,65.67,65.74,9000.0,63.7056,63.7153,63.6377,63.7056,9000.0
2010-11-29 15:45:00,65.74,65.75,65.58,65.71,10200.0,63.7056,63.7153,63.5505,63.6765,10200.0
2010-11-29 15:50:00,65.74,65.76,65.62,65.64,10300.0,63.7056,63.725,63.5893,63.6087,10300.0
2010-11-29 15:55:00,65.63,65.7,65.51,65.51,14900.0,63.599,63.6668,63.4827,63.4827,14900.0
2010-11-30 09:30:00,65.0,65.0,64.13,64.64,31500.0,62.9885,62.9885,62.1454,62.6396,31500.0
2010-11-30 09:35:00,64.61,64.8,64.35,64.54,11500.0,62.6105,62.7947,62.3586,62.5427,11500.0
2010-11-30 09:40:00,64.5,64.78,64.34,64.44,10800.0,62.504,62.7753,62.3489,62.4458,10800.0
2010-11-30 09:45:00,64.39,64.39,63.75,64.0,19000.0,62.3974,62.3974,61.7772,62.0194,19000.0
2010-11-30 09:50:00,63.98,64.0,63.54,63.59,8300.0,62.0,62.0194,61.5737,61.6221,8300.0
2010-11-30 09:55:00,63.55,63.93,63.34,63.66,12300.0,61.5834,61.9516,61.3798,61.6899,12300.0
2010-11-30 10:00:00,63.77,63.97,63.51,63.66,12400.0,61.7965,61.9904,61.5446,61.6899,12400.0
2010-11-30 10:05:00,63.63,63.93,63.63,63.79,8600.0,61.6609,61.9516,61.6609,61.8159,8600.0
2010-11-30 10:10:00,63.78,64.1,63.74,64.03,8600.0,61.8062,62.1163,61.7675,62.0485,8600.0
2010-11-30 10:15:00,64.1,64.3,64.0,64.15,10000.0,62.1163,62.3101,62.0194,62.1648,10000.0
2010-11-30 10:20:00,64.18,64.69,64.09,64.62,31400.0,62.1939,62.6881,62.1066,62.6202,31400.0
2010-11-30 10:25:00,64.62,64.66,64.36,64.46,22300.0,62.6202,62.659,62.3683,62.4652,22300.0
2010-11-30 10:30:00,64.47,64.47,64.09,64.16,15900.0,62.4749,62.4749,62.1066,62.1745,15900.0
2010-11-30 10:35:00,64.14,64.48,64.07,64.46,6200.0,62.1551,62.4846,62.0873,62.4652,6200.0
2010-11-30 10:40:00,64.4,64.5,64.28,64.39,4200.0,62.407,62.504,62.2908,62.3974,4200.0
2010-11-30 10:45:00,64.49,64.49,64.29,64.4,3400.0,62.4943,62.4943,62.3004,62.407,3400.0
2010-11-30 10:50:00,64.36,64.38,64.15,64.27,6400.0,62.3683,62.3877,62.1648,62.2811,6400.0
2010-11-30 10:55:00,64.26,64.3,64.21,64.23,3400.0,62.2714,62.3101,62.2229,62.2423,3400.0
2010-11-30 11:00:00,64.26,64.5,64.25,64.48,12100.0,62.2714,62.504,62.2617,62.4846,12100.0
2010-11-30 11:05:00,64.4,64.41,64.31,64.31,7700.0,62.407,62.4167,62.3198,62.3198,7700.0
2010-11-30 11:10:00,64.34,64.36,64.22,64.24,3600.0,62.3489,62.3683,62.2326,62.252,3600.0
2010-11-30 11:15:00,64.23,64.31,64.15,64.31,5700.0,62.2423,62.3198,62.1648,62.3198,5700.0
2010-11-30 11:20:00,64.34,64.48,64.23,64.48,5400.0,62.3489,62.4846,62.2423,62.4846,5400.0
2010-11-30 11:25:00,64.51,64.52,64.37,64.37,3000.0,62.5136,62.5233,62.378,62.378,3000.0
2010-11-30 11:30:00,64.32,64.34,64.1,64.29,4400.0,62.3295,62.3489,62.1163,62.3004,4400.0
2010-11-30 11:35:00,64.26,64.28,64.1,64.17,8400.0,62.2714,62.2908,62.1163,62.1842,8400.0
2010-11-30 11:40:00,64.15,64.43,64.15,64.35,4500.0,62.1648,62.4361,62.1648,62.3586,4500.0
2010-11-30 11:45:00,64.35,64.38,64.21,64.26,6400.0,62.3586,62.3877,62.2229,62.2714,6400.0
2010-11-30 11:50:00,64.26,64.26,64.11,64.11,1600.0,62.2714,62.2714,62.126,62.126,1600.0
2010-11-30 11:55:00,64.15,64.37,64.15,64.15,3700.0,62.1648,62.378,62.1648,62.1648,3700.0
2010-11-30 12:00:00,64.21,64.21,64.02,64.1,7200.0,62.2229,62.2229,62.0388,62.1163,7200.0
2010-11-30 12:05:00,64.09,64.16,64.06,64.13,2600.0,62.1066,62.1745,62.0776,62.1454,2600.0
2010-11-30 12:10:00,64.14,64.14,64.11,64.11,500.0,62.1551,62.1551,62.126,62.126,500.0
2010-11-30 12:15:00,64.15,64.15,63.81,63.81,3500.0,62.1648,62.1648,61.8353,61.8353,3500.0
2010-11-30 12:20:00,63.9,64.07,63.89,63.98,2700.0,61.9225,62.0873,61.9128,62.0,2700.0
2010-11-30 12:25:00,63.95,64.04,63.91,64.01,2400.0,61.971,62.0582,61.9322,62.0291,2400.0
2010-11-30 12:30:00,64.01,64.04,63.94,63.97,2200.0,62.0291,62.0582,61.9613,61.9904,2200.0
2010-11-30 12:35:00,63.99,63.99,63.87,63.93,3900.0,62.0097,62.0097,61.8934,61.9516,3900.0
2010-11-30 12:40:00,63.91,64.04,63.86,64.04,2000.0,61.9322,62.0582,61.8838,62.0582,2000.0
2010-11-30 12:45:00,64.07,64.08,63.96,64.04,2800.0,62.0873,62.0969,61.9807,62.0582,2800.0
2010-11-30 12:50:00,63.98,64.02,63.96,63.99,2200.0,62.0,62.0388,61.9807,62.0097,2200.0
2010-11-30 12:55:00,63.96,63.98,63.91,63.95,2100.0,61.9807,62.0,61.9322,61.971,2100.0
2010-11-30 13:00:00,63.9,64.16,63.86,64.16,2200.0,61.9225,62.1745,61.8838,62.1745,2200.0
2010-11-30 13:05:00,64.08,64.12,63.8,63.86,8800.0,62.0969,62.1357,61.8256,61.8838,8800.0
2010-11-30 13:10:00,63.86,63.92,63.77,63.88,6700.0,61.8838,61.9419,61.7965,61.9031,6700.0
2010-11-30 13:15:00,63.87,63.88,63.83,63.83,4800.0,61.8934,61.9031,61.8547,61.8547,4800.0
2010-11-30 13:20:00,63.85,64.34,63.85,64.16,15000.0,61.8741,62.3489,61.8741,62.1745,15000.0
2010-11-30 13:25:00,64.17,64.17,64.01,64.01,1400.0,62.1842,62.1842,62.0291,62.0291,1400.0
2010-11-30 13:30:00,64.03,64.11,64.02,64.05,2800.0,62.0485,62.126,62.0388,62.0679,2800.0
2010-11-30 13:35:00,64.05,64.1,63.95,63.95,8000.0,62.0679,62.1163,61.971,61.971,8000.0
2010-11-30 13:40:00,63.98,64.11,63.95,64.0,7600.0,62.0,62.126,61.971,62.0194,7600.0
2010-11-30 13:45:00,64.01,64.08,63.96,64.02,5200.0,62.0291,62.0969,61.9807,62.0388,5200.0
2010-11-30 13:50:00,64.02,64.08,63.97,64.08,2100.0,62.0388,62.0969,61.9904,62.0969,2100.0
2010-11-30 13:55:00,64.09,64.1,63.97,64.05,6200.0,62.1066,62.1163,61.9904,62.0679,6200.0
2010-11-30 14:00:00,64.05,64.1,64.03,64.03,2200.0,62.0679,62.1163,62.0485,62.0485,2200.0
2010-11-30 14:05:00,64.04,64.21,64.04,64.1,2300.0,62.0582,62.2229,62.0582,62.1163,2300.0
2010-11-30 14:10:00,64.11,64.11,64.01,64.01,1300.0,62.126,62.126,62.0291,62.0291,1300.0
2010-11-30 14:15:00,64.05,64.07,63.95,64.06,5800.0,62.0679,62.0873,61.971,62.0776,5800.0
2010-11-30 14:20:00,64.08,64.18,63.99,64.01,2100.0,62.0969,62.1939,62.0097,62.0291,2100.0
2010-11-30 14:25:00,64.01,64.06,63.92,63.97,3700.0,62.0291,62.0776,61.9419,61.9904,3700.0
2010-11-30 14:30:00,63.94,63.97,63.87,63.9,1800.0,61.9613,61.9904,61.8934,61.9225,1800.0
2010-11-30 14:35:00,63.84,63.94,63.84,63.84,6400.0,61.8644,61.9613,61.8644,61.8644,6400.0
2010-11-30 14:40:00,63.82,64.07,63.74,63.89,3900.0,61.845,62.0873,61.7675,61.9128,3900.0
2010-11-30 14:45:00,63.93,64.03,63.9,63.94,4700.0,61.9516,62.0485,61.9225,61.9613,4700.0
2010-11-30 14:50:00,63.97,64.02,63.86,63.86,2100.0,61.9904,62.0388,61.8838,61.8838,2100.0
2010-11-30 14:55:00,63.84,63.99,63.83,63.94,4000.0,61.8644,62.0097,61.8547,61.9613,4000.0
2010-11-30 15:00:00,63.97,64.05,63.83,64.05,3100.0,61.9904,62.0679,61.8547,62.0679,3100.0
2010-11-30 15:05:00,64.02,64.19,64.01,64.13,3400.0,62.0388,62.2035,62.0291,62.1454,3400.0
2010-11-30 15:10:00,64.11,64.11,63.86,64.02,11400.0,62.126,62.126,61.8838,62.0388,11400.0
2010-11-30 15:15:00,64.05,64.18,64.01,64.18,6400.0,62.0679,62.1939,62.0291,62.1939,6400.0
2010-11-30 15:20:00,64.2,64.24,64.11,64.17,9000.0,62.2132,62.252,62.126,62.1842,9000.0
2010-11-30 15:25:00,64.17,64.17,64.02,64.05,12300.0,62.1842,62.1842,62.0388,62.0679,12300.0
2010-11-30 15:30:00,64.07,64.07,63.93,63.94,11400.0,62.0873,62.0873,61.9516,61.9613,11400.0
2010-11-30 15:35:00,63.93,64.0,63.91,63.96,5900.0,61.9516,62.0194,61.9322,61.9807,5900.0
2010-11-30 15:40:00,63.95,63.99,63.71,63.8,10200.0,61.971,62.0097,61.7384,61.8256,10200.0
2010-11-30 15:45:00,63.77,63.8,63.55,63.56,7100.0,61.7965,61.8256,61.5834,61.593,7100.0
2010-11-30 15:50:00,63.56,63.78,63.48,63.74,12400.0,61.593,61.8062,61.5155,61.7675,12400.0
2010-11-30 15:55:00,63.73,63.73,63.61,63.61,8100.0,61.7578,61.7578,61.6415,61.6415,8100.0
2010-12-01 09:30:00,64.79,65.59,64.79,65.4,21300.0,62.785,63.5602,62.785,63.3761,21300.0
2010-12-01 09:35:00,65.41,65.89,65.32,65.86,11600.0,63.3858,63.8509,63.2986,63.8219,11600.0
2010-12-01 09:40:00,65.84,65.85,65.48,65.57,15600.0,63.8025,63.8122,63.4536,63.5408,15600.0
2010-12-01 09:45:00,65.57,65.65,65.21,65.27,7100.0,63.5408,63.6184,63.192,63.2501,7100.0
2010-12-01 09:50:00,65.24,65.61,65.1,65.61,7600.0,63.2211,63.5796,63.0854,63.5796,7600.0
2010-12-01 09:55:00,65.61,65.64,65.24,65.24,6900.0,63.5796,63.6087,63.2211,63.2211,6900.0
2010-12-01 10:00:00,65.33,65.47,65.33,65.36,4900.0,63.3083,63.4439,63.3083,63.3373,4900.0
2010-12-01 10:05:00,65.41,65.44,64.93,65.06,7300.0,63.3858,63.4149,62.9206,63.0466,7300.0
2010-12-01 10:10:00,65.08,65.1,64.78,64.82,10300.0,63.066,63.0854,62.7753,62.814,10300.0
2010-12-01 10:15:00,64.86,65.08,64.79,64.84,14200.0,62.8528,63.066,62.785,62.8334,14200.0
2010-12-01 10:20:00,64.79,64.79,64.44,64.65,17700.0,62.785,62.785,62.4458,62.6493,17700.0
2010-12-01 10:25:00,64.64,64.91,64.63,64.89,9500.0,62.6396,62.9013,62.6299,62.8819,9500.0
2010-12-01 10:30:00,64.9,64.97,64.77,64.8,4700.0,62.8916,62.9594,62.7656,62.7947,4700.0
2010-12-01 10:35:00,64.8,64.94,64.71,64.86,10000.0,62.7947,62.9303,62.7075,62.8528,10000.0
2010-12-01 10:40:00,64.83,65.16,64.75,65.1,16400.0,62.8237,63.1435,62.7462,63.0854,16400.0
2010-12-01 10:45:00,65.13,65.14,64.89,65.11,10100.0,63.1145,63.1241,62.8819,63.0951,10100.0
2010-12-01 10:50:00,65.12,65.12,64.83,64.86,9300.0,63.1048,63.1048,62.8237,62.8528,9300.0
2010-12-01 10:55:00,64.85,64.97,64.79,64.88,8500.0,62.8431,62.9594,62.785,62.8722,8500.0
2010-12-01 11:00:00,64.84,64.95,64.83,64.95,7000.0,62.8334,62.94,62.8237,62.94,7000.0
2010-12-01 11:05:00,64.95,65.12,64.95,65.06,6000.0,62.94,63.1048,62.94,63.0466,6000.0
2010-12-01 11:10:00,65.03,65.08,65.01,65.01,2300.0,63.0175,63.066,62.9982,62.9982,2300.0
2010-12-01 11:15:00,64.97,65.09,64.96,64.96,3000.0,62.9594,63.0757,62.9497,62.9497,3000.0
2010-12-01 11:20:00,64.96,65.11,64.96,65.03,6300.0,62.9497,63.0951,62.9497,63.0175,6300.0
2010-12-01 11:25:00,65.1,65.23,65.05,65.2,5500.0,63.0854,63.2114,63.0369,63.1823,5500.0
2010-12-01 11:30:00,65.23,65.32,64.98,65.07,5300.0,63.2114,63.2986,62.9691,63.0563,5300.0
2010-12-01 11:35:00,65.08,65.37,65.08,65.3,9000.0,63.066,63.347,63.066,63.2792,9000.0
2010-12-01 11:40:00,65.31,65.55,65.31,65.52,7600.0,63.2889,63.5215,63.2889,63.4924,7600.0
2010-12-01 11:45:00,65.55,65.59,65.31,65.31,5800.0,63.5215,63.5602,63.2889,63.2889,5800.0
2010-12-01 11:50:00,65.37,65.56,65.37,65.47,3500.0,63.347,63.5311,63.347,63.4439,3500.0
2010-12-01 11:55:00,65.47,65.57,65.46,65.53,1900.0,63.4439,63.5408,63.4342,63.5021,1900.0
2010-12-01 12:00:00,65.49,65.57,65.49,65.52,3400.0,63.4633,63.5408,63.4633,63.4924,3400.0
2010-12-01 12:05:00,65.48,65.52,65.37,65.43,2300.0,63.4536,63.4924,63.347,63.4052,2300.0
2010-12-01 12:10:00,65.45,65.51,65.4,65.4,2400.0,63.4246,63.4827,63.3761,63.3761,2400.0
2010-12-01 12:15:00,65.34,65.39,65.26,65.36,2700.0,63.318,63.3664,63.2404,63.3373,2700.0
2010-12-01 12:20:00,65.37,65.42,65.27,65.4,3200.0,63.347,63.3955,63.2501,63.3761,3200.0
2010-12-01 12:25:00,65.35,65.4,65.25,65.32,5400.0,63.3276,63.3761,63.2307,63.2986,5400.0
2010-12-01 12:30:00,65.32,65.5,65.32,65.39,6000.0,63.2986,63.473,63.2986,63.3664,6000.0
2010-12-01 12:35:00,65.39,65.49,65.34,65.49,2400.0,63.3664,63.4633,63.318,63.4633,2400.0
2010-12-01 12:40:00,65.46,65.5,65.36,65.49,2100.0,63.4342,63.473,63.3373,63.4633,2100.0
2010-12-01 12:45:00,65.45,65.46,65.39,65.39,400.0,63.4246,63.4342,63.3664,63.3664,400.0
2010-12-01 12:50:00,65.39,65.39,65.3,65.33,1700.0,63.3664,63.3664,63.2792,63.3083,1700.0
2010-12-01 12:55:00,65.33,65.49,65.33,65.49,1400.0,63.3083,63.4633,63.3083,63.4633,1400.0
2010-12-01 13:00:00,65.49,65.6,65.46,65.57,5000.0,63.4633,63.5699,63.4342,63.5408,5000.0
2010-12-01 13:05:00,65.52,65.6,65.5,65.54,5800.0,63.4924,63.5699,63.473,63.5118,5800.0
2010-12-01 13:10:00,65.59,65.66,65.5,65.5,3100.0,63.5602,63.6281,63.473,63.473,3100.0
2010-12-01 13:15:00,65.52,65.57,65.23,65.23,7800.0,63.4924,63.5408,63.2114,63.2114,7800.0
2010-12-01 13:20:00,65.18,65.57,65.18,65.54,3500.0,63.1629,63.5408,63.1629,63.5118,3500.0
2010-12-01 13:25:00,65.55,65.55,65.32,65.32,3500.0,63.5215,63.5215,63.2986,63.2986,3500.0
2010-12-01 13:30:00,65.35,65.51,65.34,65.4,2400.0,63.3276,63.4827,63.318,63.3761,2400.0
2010-12-01 13:35:00,65.42,65.46,65.35,65.41,3800.0,63.3955,63.4342,63.3276,63.3858,3800.0
2010-12-01 13:40:00,65.51,65.51,65.44,65.48,3300.0,63.4827,63.4827,63.4149,63.4536,3300.0
2010-12-01 13:45:00,65.54,65.6,65.52,65.58,4400.0,63.5118,63.5699,63.4924,63.5505,4400.0
2010-12-01 13:50:00,65.6,65.67,65.55,65.63,8200.0,63.5699,63.6377,63.5215,63.599,8200.0
2010-12-01 13:55:00,65.63,65.68,65.6,65.64,3500.0,63.599,63.6474,63.5699,63.6087,3500.0
2010-12-01 14:00:00,65.64,65.65,65.55,65.55,2800.0,63.6087,63.6184,63.5215,63.5215,2800.0
2010-12-01 14:05:00,65.57,65.6,65.53,65.6,4900.0,63.5408,63.5699,63.5021,63.5699,4900.0
2010-12-01 14:10:00,65.58,65.63,65.57,65.63,4200.0,63.5505,63.599,63.5408,63.599,4200.0
2010-12-01 14:15:00,65.66,65.68,65.57,65.63,6500.0,63.6281,63.6474,63.5408,63.599,6500.0
2010-12-01 14:20:00,65.68,65.68,65.58,65.63,2800.0,63.6474,63.6474,63.5505,63.599,2800.0
2010-12-01 14:25:00,65.63,65.66,65.5,65.62,14500.0,63.599,63.6281,63.473,63.5893,14500.0
2010-12-01 14:30:00,65.63,65.7,65.63,65.7,2400.0,63.599,63.6668,63.599,63.6668,2400.0
2010-12-01 14:35:00,65.7,65.79,65.68,65.74,4000.0,63.6668,63.754,63.6474,63.7056,4000.0
2010-12-01 14:40:00,65.72,65.74,65.59,65.62,3300.0,63.6862,63.7056,63.5602,63.5893,3300.0
2010-12-01 14:45:00,65.66,65.7,65.59,65.6,2500.0,63.6281,63.6668,63.5602,63.5699,2500.0
2010-12-01 14:50:00,65.59,65.63,65.51,65.55,1400.0,63.5602,63.599,63.4827,63.5215,1400.0
2010-12-01 14:55:00,65.54,65.66,65.53,65.59,5900.0,63.5118,63.6281,63.5021,63.5602,5900.0
2010-12-01 15:00:00,65.61,65.61,65.52,65.57,2700.0,63.5796,63.5796,63.4924,63.5408,2700.0
2010-12-01 15:05:00,65.58,65.63,65.54,65.56,3900.0,63.5505,63.599,63.5118,63.5311,3900.0
2010-12-01 15:10:00,65.58,65.62,65.5,65.53,4400.0,63.5505,63.5893,63.473,63.5021,4400.0
2010-12-01 15:15:00,65.54,65.61,65.54,65.57,4200.0,63.5118,63.5796,63.5118,63.5408,4200.0
2010-12-01 15:20:00,65.6,65.61,65.5,65.55,5900.0,63.5699,63.5796,63.473,63.5215,5900.0
2010-12-01 15:25:00,65.53,65.57,65.38,65.38,12000.0,63.5021,63.5408,63.3567,63.3567,12000.0
2010-12-01 15:30:00,65.35,65.47,65.25,65.45,9300.0,63.3276,63.4439,63.2307,63.4246,9300.0
2010-12-01 15:35:00,65.47,65.62,65.43,65.57,27900.0,63.4439,63.5893,63.4052,63.5408,27900.0
2010-12-01 15:40:00,65.62,65.91,65.62,65.85,23600.0,63.5893,63.8703,63.5893,63.8122,23600.0
2010-12-01 15:45:00,65.83,65.94,65.78,65.91,27900.0,63.7928,63.8994,63.7443,63.8703,27900.0
2010-12-01 15:50:00,65.93,65.96,65.9,65.93,16800.0,63.8897,63.9188,63.8606,63.8897,16800.0
2010-12-01 15:55:00,65.94,66.82,65.93,66.79,169500.0,63.8994,64.7522,63.8897,64.7231,169500.0
2010-12-02 09:30:00,67.0,69.3,67.0,69.3,65700.0,64.9266,67.1554,64.9266,67.1554,65700.0
2010-12-02 09:35:00,69.22,70.32,69.18,70.2,139900.0,67.0779,68.1438,67.0391,68.0276,139900.0
2010-12-02 09:40:00,70.24,70.24,69.76,69.92,74700.0,68.0663,68.0663,67.6012,67.7562,74700.0
2010-12-02 09:45:00,69.89,69.95,69.34,69.34,46500.0,67.7271,67.7853,67.1942,67.1942,46500.0
2010-12-02 09:50:00,69.42,69.5,68.72,68.85,44800.0,67.2717,67.3492,66.5934,66.7193,44800.0
2010-12-02 09:55:00,68.91,69.29,68.91,69.18,25800.0,66.7775,67.1457,66.7775,67.0391,25800.0
2010-12-02 10:00:00,69.19,69.52,69.19,69.42,25800.0,67.0488,67.3686,67.0488,67.2717,25800.0
2010-12-02 10:05:00,69.39,69.52,68.86,68.97,21900.0,67.2426,67.3686,66.729,66.8356,21900.0
2010-12-02 10:10:00,68.97,69.15,68.92,69.08,13200.0,66.8356,67.0101,66.7872,66.9422,13200.0
2010-12-02 10:15:00,69.14,69.3,69.07,69.11,16100.0,67.0004,67.1554,66.9325,66.9713,16100.0
2010-12-02 10:20:00,69.06,69.1,68.8,68.8,18800.0,66.9228,66.9616,66.6709,66.6709,18800.0
2010-12-02 10:25:00,68.78,68.99,68.58,68.72,21900.0,66.6515,66.855,66.4577,66.5934,21900.0
2010-12-02 10:30:00,68.78,68.79,68.27,68.28,25700.0,66.6515,66.6612,66.1573,66.167,25700.0
2010-12-02 10:35:00,68.29,68.47,68.04,68.29,25600.0,66.1767,66.3511,65.9344,66.1767,25600.0
2010-12-02 10:40:00,68.29,68.54,68.24,68.35,12000.0,66.1767,66.4189,66.1282,66.2348,12000.0
2010-12-02 10:45:00,68.38,68.6,68.38,68.56,10000.0,66.2639,66.4771,66.2639,66.4383,10000.0
2010-12-02 10:50:00,68.47,68.92,68.47,68.76,15700.0,66.3511,66.7872,66.3511,66.6321,15700.0
2010-12-02 10:55:00,68.76,68.87,68.6,68.73,14900.0,66.6321,66.7387,66.4771,66.603,14900.0
2010-12-02 11:00:00,68.69,68.71,68.37,68.41,13300.0,66.5643,66.5837,66.2542,66.293,13300.0
2010-12-02 11:05:00,68.44,68.66,68.41,68.51,12300.0,66.322,66.5352,66.293,66.3899,12300.0
2010-12-02 11:10:00,68.51,68.85,68.45,68.85,8900.0,66.3899,66.7193,66.3317,66.7193,8900.0
2010-12-02 11:15:00,68.86,68.88,68.63,68.72,9400.0,66.729,66.7484,66.5061,66.5934,9400.0
2010-12-02 11:20:00,68.7,68.7,68.33,68.4,9900.0,66.574,66.574,66.2154,66.2833,9900.0
2010-12-02 11:25:00,68.34,68.49,68.32,68.44,6200.0,66.2251,66.3705,66.2057,66.322,6200.0
2010-12-02 11:30:00,68.47,68.5,68.3,68.37,4600.0,66.3511,66.3802,66.1864,66.2542,4600.0
2010-12-02 11:35:00,68.36,68.37,68.22,68.36,13000.0,66.2445,66.2542,66.1088,66.2445,13000.0
2010-12-02 11:40:00,68.4,68.46,68.2,68.4,12900.0,66.2833,66.3414,66.0894,66.2833,12900.0
2010-12-02 11:45:00,68.44,68.75,68.44,68.67,12100.0,66.322,66.6224,66.322,66.5449,12100.0
2010-12-02 11:50:00,68.58,68.77,68.45,68.48,13700.0,66.4577,66.6418,66.3317,66.3608,13700.0
2010-12-02 11:55:00,68.47,68.51,68.39,68.51,4500.0,66.3511,66.3899,66.2736,66.3899,4500.0
2010-12-02 12:00:00,68.55,68.59,68.4,68.4,3000.0,66.4286,66.4674,66.2833,66.2833,3000.0
2010-12-02 12:05:00,68.44,68.65,68.34,68.39,13300.0,66.322,66.5255,66.2251,66.2736,13300.0
2010-12-02 12:10:00,68.43,68.55,68.28,68.3,5600.0,66.3123,66.4286,66.167,66.1864,5600.0
2010-12-02 12:15:00,68.29,68.44,68.24,68.31,7600.0,66.1767,66.322,66.1282,66.196,7600.0
2010-12-02 12:20:00,68.28,68.5,68.26,68.45,8800.0,66.167,66.3802,66.1476,66.3317,8800.0
2010-12-02 12:25:00,68.45,68.57,68.45,68.52,6800.0,66.3317,66.448,66.3317,66.3995,6800.0
2010-12-02 12:30:00,68.46,68.61,68.45,68.56,9200.0,66.3414,66.4868,66.3317,66.4383,9200.0
2010-12-02 12:35:00,68.62,68.62,68.5,68.54,8200.0,66.4965,66.4965,66.3802,66.4189,8200.0
2010-12-02 12:40:00,68.54,68.75,68.54,68.71,7300.0,66.4189,66.6224,66.4189,66.5837,7300.0
2010-12-02 12:45:00,68.72,68.72,68.62,68.63,6000.0,66.5934,66.5934,66.4965,66.5061,6000.0
2010-12-02 12:50:00,68.6,68.64,68.52,68.61,4700.0,66.4771,66.5158,66.3995,66.4868,4700.0
2010-12-02 12:55:00,68.61,68.61,68.54,68.57,3200.0,66.4868,66.4868,66.4189,66.448,3200.0
2010-12-02 13:00:00,68.56,68.61,68.45,68.45,5200.0,66.4383,66.4868,66.3317,66.3317,5200.0
2010-12-02 13:05:00,68.45,68.55,68.45,68.53,9400.0,66.3317,66.4286,66.3317,66.4092,9400.0
2010-12-02 13:10:00,68.54,68.62,68.52,68.61,6400.0,66.4189,66.4965,66.3995,66.4868,6400.0
2010-12-02 13:15:00,68.61,68.61,68.47,68.47,3400.0,66.4868,66.4868,66.3511,66.3511,3400.0
2010-12-02 13:20:00,68.48,68.52,68.45,68.45,2900.0,66.3608,66.3995,66.3317,66.3317,2900.0
2010-12-02 13:25:00,68.45,68.65,68.45,68.55,10800.0,66.3317,66.5255,66.3317,66.4286,10800.0
2010-12-02 13:30:00,68.55,68.58,68.45,68.46,7400.0,66.4286,66.4577,66.3317,66.3414,7400.0
2010-12-02 13:35:00,68.46,68.51,68.45,68.48,1500.0,66.3414,66.3899,66.3317,66.3608,1500.0
2010-12-02 13:40:00,68.47,68.49,68.33,68.48,14400.0,66.3511,66.3705,66.2154,66.3608,14400.0
2010-12-02 13:45:00,68.46,68.75,68.46,68.75,19800.0,66.3414,66.6224,66.3414,66.6224,19800.0
2010-12-02 13:50:00,68.7,68.74,68.7,68.73,4000.0,66.574,66.6127,66.574,66.603,4000.0
2010-12-02 13:55:00,68.75,68.81,68.75,68.8,8200.0,66.6224,66.6806,66.6224,66.6709,8200.0
2010-12-02 14:00:00,68.8,68.83,68.75,68.78,7900.0,66.6709,66.7,66.6224,66.6515,7900.0
2010-12-02 14:05:00,68.78,68.81,68.75,68.75,4100.0,66.6515,66.6806,66.6224,66.6224,4100.0
2010-12-02 14:10:00,68.78,68.8,68.75,68.78,7500.0,66.6515,66.6709,66.6224,66.6515,7500.0
2010-12-02 14:15:00,68.76,68.78,68.75,68.78,6000.0,66.6321,66.6515,66.6224,66.6515,6000.0
2010-12-02 14:20:00,68.79,68.93,68.75,68.93,9600.0,66.6612,66.7969,66.6224,66.7969,9600.0
2010-12-02 14:25:00,68.91,68.98,68.82,68.84,5200.0,66.7775,66.8453,66.6903,66.7096,5200.0
2010-12-02 14:30:00,68.8,68.84,68.77,68.79,5300.0,66.6709,66.7096,66.6418,66.6612,5300.0
2010-12-02 14:35:00,68.79,68.9,68.75,68.8,15000.0,66.6612,66.7678,66.6224,66.6709,15000.0
2010-12-02 14:40:00,68.78,68.86,68.75,68.79,6300.0,66.6515,66.729,66.6224,66.6612,6300.0
2010-12-02 14:45:00,68.76,68.8,68.75,68.75,13900.0,66.6321,66.6709,66.6224,66.6224,13900.0
2010-12-02 14:50:00,68.75,68.76,68.52,68.56,11800.0,66.6224,66.6321,66.3995,66.4383,11800.0
2010-12-02 14:55:00,68.56,68.57,68.42,68.43,6700.0,66.4383,66.448,66.3026,66.3123,6700.0
2010-12-02 15:00:00,68.43,68.52,68.36,68.48,9800.0,66.3123,66.3995,66.2445,66.3608,9800.0
2010-12-02 15:05:00,68.47,68.51,68.45,68.46,2800.0,66.3511,66.3899,66.3317,66.3414,2800.0
2010-12-02 15:10:00,68.47,68.55,68.45,68.45,7300.0,66.3511,66.4286,66.3317,66.3317,7300.0
2010-12-02 15:15:00,68.45,68.56,68.45,68.53,7600.0,66.3317,66.4383,66.3317,66.4092,7600.0
2010-12-02 15:20:00,68.54,68.59,68.5,68.53,3900.0,66.4189,66.4674,66.3802,66.4092,3900.0
2010-12-02 15:25:00,68.51,68.58,68.5,68.58,9700.0,66.3899,66.4577,66.3802,66.4577,9700.0
2010-12-02 15:30:00,68.58,68.64,68.51,68.63,32000.0,66.4577,66.5158,66.3899,66.5061,32000.0
2010-12-02 15:35:00,68.62,68.64,68.56,68.61,12500.0,66.4965,66.5158,66.4383,66.4868,12500.0
2010-12-02 15:40:00,68.6,68.64,68.52,68.58,22300.0,66.4771,66.5158,66.3995,66.4577,22300.0
2010-12-02 15:45:00,68.56,68.7,68.56,68.68,22100.0,66.4383,66.574,66.4383,66.5546,22100.0
2010-12-02 15:50:00,68.67,68.71,68.63,68.68,31600.0,66.5449,66.5837,66.5061,66.5546,31600.0
2010-12-02 15:55:00,68.68,68.85,68.61,68.65,32200.0,66.5546,66.7193,66.4868,66.5255,32200.0
2010-12-03 09:30:00,68.35,68.35,67.7,68.04,9600.0,66.2348,66.2348,65.6049,65.9344,9600.0
2010-12-03 09:35:00,68.1,68.3,67.96,68.07,7700.0,65.9925,66.1864,65.8569,65.9635,7700.0
2010-12-03 09:40:00,68.23,68.97,68.17,68.71,17700.0,66.1185,66.8356,66.0604,66.5837,17700.0
2010-12-03 09:45:00,68.68,69.16,68.68,69.16,9500.0,66.5546,67.0197,66.5546,67.0197,9500.0
2010-12-03 09:50:00,69.17,69.58,69.12,69.37,30800.0,67.0294,67.4267,66.981,67.2232,30800.0
2010-12-03 09:55:00,69.42,69.55,69.21,69.37,11000.0,67.2717,67.3977,67.0682,67.2232,11000.0
2010-12-03 10:00:00,69.37,69.64,69.06,69.06,12100.0,67.2232,67.4849,66.9228,66.9228,12100.0
2010-12-03 10:05:00,69.16,69.39,69.02,69.02,4300.0,67.0197,67.2426,66.8841,66.8841,4300.0
2010-12-03 10:10:00,69.03,69.19,68.7,68.71,9900.0,66.8938,67.0488,66.574,66.5837,9900.0
2010-12-03 10:15:00,68.77,68.95,68.7,68.7,6300.0,66.6418,66.8162,66.574,66.574,6300.0
2010-12-03 10:20:00,68.72,69.1,68.65,68.98,14500.0,66.5934,66.9616,66.5255,66.8453,14500.0
2010-12-03 10:25:00,68.98,69.21,68.94,69.21,7900.0,66.8453,67.0682,66.8065,67.0682,7900.0
2010-12-03 10:30:00,69.26,69.42,68.9,69.22,43100.0,67.1166,67.2717,66.7678,67.0779,43100.0
2010-12-03 10:35:00,69.11,69.22,69.06,69.18,4100.0,66.9713,67.0779,66.9228,67.0391,4100.0
2010-12-03 10:40:00,69.17,69.51,69.04,69.16,7500.0,67.0294,67.3589,66.9035,67.0197,7500.0
2010-12-03 10:45:00,69.29,69.94,69.2,69.83,25800.0,67.1457,67.7756,67.0585,67.669,25800.0
2010-12-03 10:50:00,69.73,69.96,69.73,69.96,5400.0,67.5721,67.795,67.5721,67.795,5400.0
2010-12-03 10:55:00,69.97,69.97,69.66,69.68,4200.0,67.8047,67.8047,67.5043,67.5236,4200.0
2010-12-03 11:00:00,69.69,69.8,69.65,69.77,3800.0,67.5333,67.6399,67.4946,67.6109,3800.0
2010-12-03 11:05:00,69.77,69.78,69.68,69.69,2400.0,67.6109,67.6206,67.5236,67.5333,2400.0
2010-12-03 11:10:00,69.69,69.89,69.64,69.78,15600.0,67.5333,67.7271,67.4849,67.6206,15600.0
2010-12-03 11:15:00,69.81,69.86,69.71,69.84,6200.0,67.6496,67.6981,67.5527,67.6787,6200.0
2010-12-03 11:20:00,69.77,69.78,69.63,69.68,10700.0,67.6109,67.6206,67.4752,67.5236,10700.0
2010-12-03 11:25:00,69.68,69.81,69.67,69.67,21600.0,67.5236,67.6496,67.514,67.514,21600.0
2010-12-03 11:30:00,69.66,69.73,69.64,69.64,7400.0,67.5043,67.5721,67.4849,67.4849,7400.0
2010-12-03 11:35:00,69.68,69.69,69.01,69.08,17500.0,67.5236,67.5333,66.8744,66.9422,17500.0
2010-12-03 11:40:00,69.13,69.32,69.04,69.07,12200.0,66.9907,67.1748,66.9035,66.9325,12200.0
2010-12-03 11:45:00,69.1,69.17,69.07,69.07,2500.0,66.9616,67.0294,66.9325,66.9325,2500.0
2010-12-03 11:50:00,69.06,69.09,68.92,68.92,4700.0,66.9228,66.9519,66.7872,66.7872,4700.0
2010-12-03 11:55:00,68.91,68.92,68.45,68.55,16300.0,66.7775,66.7872,66.3317,66.4286,16300.0
2010-12-03 12:00:00,68.49,68.91,68.49,68.81,4300.0,66.3705,66.7775,66.3705,66.6806,4300.0
2010-12-03 12:05:00,68.72,68.84,68.72,68.78,2500.0,66.5934,66.7096,66.5934,66.6515,2500.0
2010-12-03 12:10:00,68.76,68.77,68.47,68.59,4500.0,66.6321,66.6418,66.3511,66.4674,4500.0
2010-12-03 12:15:00,68.51,69.05,68.51,68.91,14600.0,66.3899,66.9131,66.3899,66.7775,14600.0
2010-12-03 12:20:00,68.98,69.05,68.94,69.03,3500.0,66.8453,66.9131,66.8065,66.8938,3500.0
2010-12-03 12:25:00,69.04,69.04,68.9,68.98,6900.0,66.9035,66.9035,66.7678,66.8453,6900.0
2010-12-03 12:30:00,68.92,69.05,68.92,69.0,2600.0,66.7872,66.9131,66.7872,66.8647,2600.0
2010-12-03 12:35:00,68.94,69.09,68.93,69.07,2900.0,66.8065,66.9519,66.7969,66.9325,2900.0
2010-12-03 12:40:00,69.02,69.02,68.9,68.91,2500.0,66.8841,66.8841,66.7678,66.7775,2500.0
2010-12-03 12:45:00,68.97,69.03,68.9,68.98,4400.0,66.8356,66.8938,66.7678,66.8453,4400.0
2010-12-03 12:50:00,68.98,68.98,68.91,68.98,1700.0,66.8453,66.8453,66.7775,66.8453,1700.0
2010-12-03 12:55:00,68.99,69.0,68.9,68.93,3100.0,66.855,66.8647,66.7678,66.7969,3100.0
2010-12-03 13:00:00,68.92,69.0,68.92,69.0,3200.0,66.7872,66.8647,66.7872,66.8647,3200.0
2010-12-03 13:05:00,68.94,68.97,68.84,68.97,3200.0,66.8065,66.8356,66.7096,66.8356,3200.0
2010-12-03 13:10:00,68.98,68.98,68.97,68.97,300.0,66.8453,66.8453,66.8356,66.8356,300.0
2010-12-03 13:15:00,68.9,69.0,68.83,68.87,3500.0,66.7678,66.8647,66.7,66.7387,3500.0
2010-12-03 13:20:00,68.86,68.94,68.69,68.69,1700.0,66.729,66.8065,66.5643,66.5643,1700.0
2010-12-03 13:25:00,68.7,68.79,68.7,68.74,1800.0,66.574,66.6612,66.574,66.6127,1800.0
2010-12-03 13:30:00,68.68,68.74,68.65,68.69,2800.0,66.5546,66.6127,66.5255,66.5643,2800.0
2010-12-03 13:35:00,68.67,68.7,68.65,68.68,3700.0,66.5449,66.574,66.5255,66.5546,3700.0
2010-12-03 13:40:00,68.66,68.71,68.66,68.69,4300.0,66.5352,66.5837,66.5352,66.5643,4300.0
2010-12-03 13:45:00,68.68,68.74,68.65,68.72,4200.0,66.5546,66.6127,66.5255,66.5934,4200.0
2010-12-03 13:50:00,68.72,68.82,68.68,68.82,1500.0,66.5934,66.6903,66.5546,66.6903,1500.0
2010-12-03 13:55:00,68.82,68.84,68.74,68.79,2100.0,66.6903,66.7096,66.6127,66.6612,2100.0
2010-12-03 14:00:00,68.8,68.8,68.66,68.75,3400.0,66.6709,66.6709,66.5352,66.6224,3400.0
2010-12-03 14:05:00,68.77,68.77,68.67,68.68,2300.0,66.6418,66.6418,66.5449,66.5546,2300.0
2010-12-03 14:10:00,68.63,68.78,68.63,68.72,2700.0,66.5061,66.6515,66.5061,66.5934,2700.0
2010-12-03 14:15:00,68.7,68.75,68.64,68.67,1300.0,66.574,66.6224,66.5158,66.5449,1300.0
2010-12-03 14:20:00,68.75,68.77,68.71,68.72,2200.0,66.6224,66.6418,66.5837,66.5934,2200.0
2010-12-03 14:25:00,68.72,68.8,68.71,68.79,2300.0,66.5934,66.6709,66.5837,66.6612,2300.0
2010-12-03 14:30:00,68.77,68.81,68.75,68.78,1600.0,66.6418,66.6806,66.6224,66.6515,1600.0
2010-12-03 14:35:00,68.75,68.78,68.72,68.77,1100.0,66.6224,66.6515,66.5934,66.6418,1100.0
2010-12-03 14:40:00,68.78,68.85,68.78,68.82,2400.0,66.6515,66.7193,66.6515,66.6903,2400.0
2010-12-03 14:45:00,68.81,68.87,68.8,68.83,2000.0,66.6806,66.7387,66.6709,66.7,2000.0
2010-12-03 14:50:00,68.85,68.88,68.83,68.83,2300.0,66.7193,66.7484,66.7,66.7,2300.0
2010-12-03 14:55:00,68.83,68.86,68.79,68.85,3300.0,66.7,66.729,66.6612,66.7193,3300.0
2010-12-03 15:00:00,68.86,68.88,68.81,68.82,1100.0,66.729,66.7484,66.6806,66.6903,1100.0
2010-12-03 15:05:00,68.87,68.87,68.72,68.77,2900.0,66.7387,66.7387,66.5934,66.6418,2900.0
2010-12-03 15:10:00,68.77,68.88,68.73,68.88,8600.0,66.6418,66.7484,66.603,66.7484,8600.0
2010-12-03 15:15:00,68.85,69.0,68.84,69.0,14600.0,66.7193,66.8647,66.7096,66.8647,14600.0
2010-12-03 15:20:00,69.0,69.07,69.0,69.07,21600.0,66.8647,66.9325,66.8647,66.9325,21600.0
2010-12-03 15:25:00,69.07,69.47,68.87,69.29,23200.0,66.9325,67.3201,66.7387,67.1457,23200.0
2010-12-03 15:30:00,69.33,69.37,69.07,69.22,15000.0,67.1845,67.2232,66.9325,67.0779,15000.0
2010-12-03 15:35:00,69.14,69.3,69.07,69.25,7200.0,67.0004,67.1554,66.9325,67.107,7200.0
2010-12-03 15:40:00,69.3,69.6,69.25,69.48,25400.0,67.1554,67.4461,67.107,67.3298,25400.0
2010-12-03 15:45:00,69.42,69.47,69.25,69.42,15900.0,67.2717,67.3201,67.107,67.2717,15900.0
2010-12-03 15:50:00,69.42,69.79,69.25,69.27,30200.0,67.2717,67.6302,67.107,67.1263,30200.0
2010-12-03 15:55:00,69.25,69.44,69.25,69.33,32200.0,67.107,67.2911,67.107,67.1845,32200.0
2010-12-06 09:30:00,69.02,69.49,69.01,69.3,10200.0,66.8841,67.3395,66.8744,67.1554,10200.0
2010-12-06 09:35:00,69.31,69.47,69.3,69.42,7800.0,67.1651,67.3201,67.1554,67.2717,7800.0
2010-12-06 09:40:00,69.35,69.41,68.96,69.09,7000.0,67.2039,67.262,66.8259,66.9519,7000.0
2010-12-06 09:45:00,69.1,69.24,68.92,68.92,1900.0,66.9616,67.0973,66.7872,66.7872,1900.0
2010-12-06 09:50:00,68.97,69.1,68.92,69.04,4800.0,66.8356,66.9616,66.7872,66.9035,4800.0
2010-12-06 09:55:00,69.13,69.14,68.99,69.14,1300.0,66.9907,67.0004,66.855,67.0004,1300.0
2010-12-06 10:00:00,69.14,69.24,69.14,69.14,600.0,67.0004,67.0973,67.0004,67.0004,600.0
2010-12-06 10:05:00,69.14,69.27,69.14,69.25,3200.0,67.0004,67.1263,67.0004,67.107,3200.0
2010-12-06 10:10:00,69.25,69.47,69.23,69.4,4200.0,67.107,67.3201,67.0876,67.2523,4200.0
2010-12-06 10:15:00,69.36,69.4,69.27,69.35,1400.0,67.2136,67.2523,67.1263,67.2039,1400.0
2010-12-06 10:20:00,69.35,69.4,69.17,69.24,3200.0,67.2039,67.2523,67.0294,67.0973,3200.0
2010-12-06 10:25:00,69.37,69.5,69.35,69.5,3800.0,67.2232,67.3492,67.2039,67.3492,3800.0
2010-12-06 10:30:00,69.49,70.49,69.49,70.43,32300.0,67.3395,68.3086,67.3395,68.2504,32300.0
2010-12-06 10:35:00,70.39,70.49,70.24,70.24,12300.0,68.2117,68.3086,68.0663,68.0663,12300.0
2010-12-06 10:40:00,70.2,70.37,70.07,70.37,7600.0,68.0276,68.1923,67.9016,68.1923,7600.0
2010-12-06 10:45:00,70.18,70.36,70.18,70.2,5100.0,68.0082,68.1826,68.0082,68.0276,5100.0
2010-12-06 10:50:00,70.23,70.29,70.14,70.14,5400.0,68.0566,68.1148,67.9694,67.9694,5400.0
2010-12-06 10:55:00,70.1,70.12,69.86,69.9,7300.0,67.9307,67.95,67.6981,67.7368,7300.0
2010-12-06 11:00:00,69.81,70.19,69.81,70.03,4400.0,67.6496,68.0179,67.6496,67.8628,4400.0
2010-12-06 11:05:00,69.93,70.22,69.93,70.08,2000.0,67.7659,68.0469,67.7659,67.9113,2000.0
2010-12-06 11:10:00,70.07,70.09,70.03,70.09,500.0,67.9016,67.921,67.8628,67.921,500.0
2010-12-06 11:15:00,70.08,70.26,70.06,70.06,2400.0,67.9113,68.0857,67.8919,67.8919,2400.0
2010-12-06 11:20:00,70.01,70.2,70.01,70.06,3000.0,67.8434,68.0276,67.8434,67.8919,3000.0
2010-12-06 11:25:00,70.03,70.18,70.01,70.18,3100.0,67.8628,68.0082,67.8434,68.0082,3100.0
2010-12-06 11:30:00,70.16,70.28,70.14,70.19,7300.0,67.9888,68.1051,67.9694,68.0179,7300.0
2010-12-06 11:35:00,70.17,70.25,70.0,70.03,8000.0,67.9985,68.076,67.8337,67.8628,8000.0
2010-12-06 11:40:00,69.93,70.11,69.8,70.09,7600.0,67.7659,67.9403,67.6399,67.921,7600.0
2010-12-06 11:45:00,70.18,70.25,70.03,70.09,6700.0,68.0082,68.076,67.8628,67.921,6700.0
2010-12-06 11:50:00,70.18,70.18,69.94,69.94,1500.0,68.0082,68.0082,67.7756,67.7756,1500.0
2010-12-06 11:55:00,69.87,70.15,69.87,69.99,1300.0,67.7078,67.9791,67.7078,67.8241,1300.0
2010-12-06 12:00:00,69.91,70.18,69.91,70.05,4300.0,67.7465,68.0082,67.7465,67.8822,4300.0
2010-12-06 12:05:00,70.0,70.04,69.87,69.94,2200.0,67.8337,67.8725,67.7078,67.7756,2200.0
2010-12-06 12:10:00,69.91,69.95,69.82,69.95,3000.0,67.7465,67.7853,67.6593,67.7853,3000.0
2010-12-06 12:15:00,69.91,70.05,69.83,69.86,3900.0,67.7465,67.8822,67.669,67.6981,3900.0
2010-12-06 12:20:00,69.84,69.91,69.8,69.88,2200.0,67.6787,67.7465,67.6399,67.7175,2200.0
2010-12-06 12:25:00,69.85,69.88,69.8,69.8,3200.0,67.6884,67.7175,67.6399,67.6399,3200.0
2010-12-06 12:30:00,69.8,69.87,69.78,69.8,3600.0,67.6399,67.7078,67.6206,67.6399,3600.0
2010-12-06 12:35:00,69.8,69.84,69.7,69.8,6100.0,67.6399,67.6787,67.543,67.6399,6100.0
2010-12-06 12:40:00,69.79,69.82,69.67,69.77,2500.0,67.6302,67.6593,67.514,67.6109,2500.0
2010-12-06 12:45:00,69.71,69.9,69.59,69.9,6900.0,67.5527,67.7368,67.4364,67.7368,6900.0
2010-12-06 12:50:00,69.86,69.9,69.79,69.85,2600.0,67.6981,67.7368,67.6302,67.6884,2600.0
2010-12-06 12:55:00,69.86,69.89,69.85,69.85,600.0,67.6981,67.7271,67.6884,67.6884,600.0
2010-12-06 13:00:00,69.89,70.09,69.88,69.96,5900.0,67.7271,67.921,67.7175,67.795,5900.0
2010-12-06 13:05:00,69.96,69.99,69.88,69.94,1400.0,67.795,67.8241,67.7175,67.7756,1400.0
2010-12-06 13:10:00,69.94,69.98,69.86,69.98,6000.0,67.7756,67.8144,67.6981,67.8144,6000.0
2010-12-06 13:15:00,69.92,69.92,69.84,69.85,3900.0,67.7562,67.7562,67.6787,67.6884,3900.0
2010-12-06 13:20:00,69.89,69.89,69.84,69.89,1900.0,67.7271,67.7271,67.6787,67.7271,1900.0
2010-12-06 13:25:00,69.9,69.96,69.81,69.94,3500.0,67.7368,67.795,67.6496,67.7756,3500.0
2010-12-06 13:30:00,69.93,69.97,69.81,69.84,5000.0,67.7659,67.8047,67.6496,67.6787,5000.0
2010-12-06 13:35:00,69.85,69.9,69.85,69.85,800.0,67.6884,67.7368,67.6884,67.6884,800.0
2010-12-06 13:40:00,69.83,70.06,69.83,69.97,8300.0,67.669,67.8919,67.669,67.8047,8300.0
2010-12-06 13:45:00,69.97,70.01,69.94,70.0,2800.0,67.8047,67.8434,67.7756,67.8337,2800.0
2010-12-06 13:50:00,70.03,70.03,69.91,69.91,8400.0,67.8628,67.8628,67.7465,67.7465,8400.0
2010-12-06 13:55:00,69.93,69.96,69.75,69.91,15000.0,67.7659,67.795,67.5915,67.7465,15000.0
2010-12-06 14:00:00,69.91,69.91,69.79,69.86,5700.0,67.7465,67.7465,67.6302,67.6981,5700.0
2010-12-06 14:05:00,69.86,69.88,69.81,69.86,2600.0,67.6981,67.7175,67.6496,67.6981,2600.0
2010-12-06 14:10:00,69.85,69.88,69.79,69.88,1700.0,67.6884,67.7175,67.6302,67.7175,1700.0
2010-12-06 14:15:00,69.84,69.91,69.83,69.83,1100.0,67.6787,67.7465,67.669,67.669,1100.0
2010-12-06 14:20:00,69.87,69.9,69.83,69.88,3200.0,67.7078,67.7368,67.669,67.7175,3200.0
2010-12-06 14:25:00,69.85,69.86,69.67,69.75,11600.0,67.6884,67.6981,67.514,67.5915,11600.0
2010-12-06 14:30:00,69.75,69.89,69.75,69.8,9600.0,67.5915,67.7271,67.5915,67.6399,9600.0
2010-12-06 14:35:00,69.8,69.85,69.77,69.79,1700.0,67.6399,67.6884,67.6109,67.6302,1700.0
2010-12-06 14:40:00,69.84,69.84,69.72,69.81,2600.0,67.6787,67.6787,67.5624,67.6496,2600.0
2010-12-06 14:45:00,69.82,69.84,69.73,69.79,2400.0,67.6593,67.6787,67.5721,67.6302,2400.0
2010-12-06 14:50:00,69.82,69.82,69.76,69.76,800.0,67.6593,67.6593,67.6012,67.6012,800.0
2010-12-06 14:55:00,69.76,69.8,69.74,69.79,1600.0,67.6012,67.6399,67.5818,67.6302,1600.0
2010-12-06 15:00:00,69.8,69.88,69.8,69.84,2300.0,67.6399,67.7175,67.6399,67.6787,2300.0
2010-12-06 15:05:00,69.81,69.83,69.78,69.83,1100.0,67.6496,67.669,67.6206,67.669,1100.0
2010-12-06 15:10:00,69.84,69.93,69.84,69.93,3200.0,67.6787,67.7659,67.6787,67.7659,3200.0
2010-12-06 15:15:00,69.91,69.93,69.86,69.93,1500.0,67.7465,67.7659,67.6981,67.7659,1500.0
2010-12-06 15:20:00,69.92,69.92,69.84,69.86,4200.0,67.7562,67.7562,67.6787,67.6981,4200.0
2010-12-06 15:25:00,69.87,69.95,69.84,69.85,6900.0,67.7078,67.7853,67.6787,67.6884,6900.0
2010-12-06 15:30:00,69.84,69.9,69.74,69.85,6700.0,67.6787,67.7368,67.5818,67.6884,6700.0
2010-12-06 15:35:00,69.87,70.0,69.87,69.94,6800.0,67.7078,67.8337,67.7078,67.7756,6800.0
2010-12-06 15:40:00,69.93,70.0,69.9,70.0,6000.0,67.7659,67.8337,67.7368,67.8337,6000.0
2010-12-06 15:45:00,69.94,69.96,69.89,69.91,5100.0,67.7756,67.795,67.7271,67.7465,5100.0
2010-12-06 15:50:00,69.94,69.95,69.74,69.74,10800.0,67.7756,67.7853,67.5818,67.5818,10800.0
2010-12-06 15:55:00,69.76,69.86,69.71,69.8,27800.0,67.6012,67.6981,67.5527,67.6399,27800.0
2010-12-07 09:30:00,70.99,70.99,70.48,70.69,6100.0,68.7931,68.7931,68.2989,68.5024,6100.0
2010-12-07 09:35:00,70.65,70.75,70.14,70.42,8600.0,68.4636,68.5605,67.9694,68.2407,8600.0
2010-12-07 09:40:00,70.23,70.45,70.22,70.35,7700.0,68.0566,68.2698,68.0469,68.1729,7700.0
2010-12-07 09:45:00,70.36,70.51,70.1,70.51,26100.0,68.1826,68.328,67.9307,68.328,26100.0
2010-12-07 09:50:00,70.46,70.52,70.21,70.25,8900.0,68.2795,68.3377,68.0372,68.076,8900.0
2010-12-07 09:55:00,70.22,70.39,70.22,70.23,1600.0,68.0469,68.2117,68.0469,68.0566,1600.0
2010-12-07 10:00:00,70.22,70.27,70.04,70.27,6000.0,68.0469,68.0954,67.8725,68.0954,6000.0
2010-12-07 10:05:00,70.3,70.3,70.09,70.19,4600.0,68.1245,68.1245,67.921,68.0179,4600.0
2010-12-07 10:10:00,70.14,70.32,70.14,70.3,8300.0,67.9694,68.1438,67.9694,68.1245,8300.0
2010-12-07 10:15:00,70.34,70.34,70.19,70.19,4100.0,68.1632,68.1632,68.0179,68.0179,4100.0
2010-12-07 10:20:00,70.2,70.2,70.02,70.12,8000.0,68.0276,68.0276,67.8531,67.95,8000.0
2010-12-07 10:25:00,70.19,70.21,69.9,69.91,7100.0,68.0179,68.0372,67.7368,67.7465,7100.0
2010-12-07 10:30:00,69.91,70.0,69.8,69.84,12400.0,67.7465,67.8337,67.6399,67.6787,12400.0
2010-12-07 10:35:00,69.83,69.83,69.36,69.45,11800.0,67.669,67.669,67.2136,67.3008,11800.0
2010-12-07 10:40:00,69.5,69.66,69.49,69.57,4000.0,67.3492,67.5043,67.3395,67.4171,4000.0
2010-12-07 10:45:00,69.52,69.89,69.45,69.89,2100.0,67.3686,67.7271,67.3008,67.7271,2100.0
2010-12-07 10:50:00,69.91,70.01,69.85,69.95,3200.0,67.7465,67.8434,67.6884,67.7853,3200.0
2010-12-07 10:55:00,69.9,69.9,69.77,69.9,4800.0,67.7368,67.7368,67.6109,67.7368,4800.0
2010-12-07 11:00:00,69.94,70.02,69.86,69.95,2800.0,67.7756,67.8531,67.6981,67.7853,2800.0
2010-12-07 11:05:00,69.95,70.02,69.87,69.95,4300.0,67.7853,67.8531,67.7078,67.7853,4300.0
2010-12-07 11:10:00,69.95,69.98,69.85,69.9,6500.0,67.7853,67.8144,67.6884,67.7368,6500.0
2010-12-07 11:15:00,69.9,69.93,69.8,69.82,1800.0,67.7368,67.7659,67.6399,67.6593,1800.0
2010-12-07 11:20:00,69.78,69.88,69.74,69.77,1700.0,67.6206,67.7175,67.5818,67.6109,1700.0
2010-12-07 11:25:00,69.7,69.9,69.69,69.89,3000.0,67.543,67.7368,67.5333,67.7271,3000.0
2010-12-07 11:30:00,69.83,69.92,69.81,69.86,1500.0,67.669,67.7562,67.6496,67.6981,1500.0
2010-12-07 11:35:00,69.86,69.9,69.84,69.84,1700.0,67.6981,67.7368,67.6787,67.6787,1700.0
2010-12-07 11:40:00,69.82,69.9,69.81,69.86,4500.0,67.6593,67.7368,67.6496,67.6981,4500.0
2010-12-07 11:45:00,69.82,69.87,69.78,69.85,2100.0,67.6593,67.7078,67.6206,67.6884,2100.0
2010-12-07 11:50:00,69.86,69.93,69.82,69.89,700.0,67.6981,67.7659,67.6593,67.7271,700.0
2010-12-07 11:55:00,69.89,69.92,69.88,69.92,5100.0,67.7271,67.7562,67.7175,67.7562,5100.0
2010-12-07 12:00:00,69.92,69.98,69.87,69.87,7100.0,67.7562,67.8144,67.7078,67.7078,7100.0
2010-12-07 12:05:00,69.89,69.89,69.75,69.87,3700.0,67.7271,67.7271,67.5915,67.7078,3700.0
2010-12-07 12:10:00,69.88,69.88,69.8,69.81,4100.0,67.7175,67.7175,67.6399,67.6496,4100.0
2010-12-07 12:15:00,69.8,69.82,69.72,69.75,1400.0,67.6399,67.6593,67.5624,67.5915,1400.0
2010-12-07 12:20:00,69.75,69.9,69.75,69.78,3200.0,67.5915,67.7368,67.5915,67.6206,3200.0
2010-12-07 12:25:00,69.81,69.81,69.6,69.75,5200.0,67.6496,67.6496,67.4461,67.5915,5200.0
2010-12-07 12:30:00,69.77,69.81,69.64,69.68,3200.0,67.6109,67.6496,67.4849,67.5236,3200.0
2010-12-07 12:35:00,69.61,69.64,69.58,69.64,2000.0,67.4558,67.4849,67.4267,67.4849,2000.0
2010-12-07 12:40:00,69.62,69.75,69.61,69.75,1500.0,67.4655,67.5915,67.4558,67.5915,1500.0
2010-12-07 12:45:00,69.71,69.75,69.59,69.66,1400.0,67.5527,67.5915,67.4364,67.5043,1400.0
2010-12-07 12:50:00,69.58,69.65,69.56,69.65,1100.0,67.4267,67.4946,67.4074,67.4946,1100.0
2010-12-07 12:55:00,69.61,69.64,69.61,69.64,1100.0,67.4558,67.4849,67.4558,67.4849,1100.0
2010-12-07 13:00:00,69.61,69.64,69.46,69.49,8200.0,67.4558,67.4849,67.3105,67.3395,8200.0
2010-12-07 13:05:00,69.47,69.57,69.42,69.47,2900.0,67.3201,67.4171,67.2717,67.3201,2900.0
2010-12-07 13:10:00,69.49,69.49,69.47,69.47,500.0,67.3395,67.3395,67.3201,67.3201,500.0
2010-12-07 13:15:00,69.53,69.53,69.45,69.49,2000.0,67.3783,67.3783,67.3008,67.3395,2000.0
2010-12-07 13:20:00,69.51,69.51,69.51,69.51,100.0,67.3589,67.3589,67.3589,67.3589,100.0
2010-12-07 13:25:00,69.56,69.62,69.54,69.6,1600.0,67.4074,67.4655,67.388,67.4461,1600.0
2010-12-07 13:30:00,69.58,69.58,69.51,69.55,1000.0,67.4267,67.4267,67.3589,67.3977,1000.0
2010-12-07 13:35:00,69.52,69.61,69.52,69.53,1500.0,67.3686,67.4558,67.3686,67.3783,1500.0
2010-12-07 13:40:00,69.53,69.53,69.53,69.53,0.0,67.3783,67.3783,67.3783,67.3783,0.0
2010-12-07 13:45:00,69.58,69.8,69.57,69.72,2300.0,67.4267,67.6399,67.4171,67.5624,2300.0
2010-12-07 13:50:00,69.75,69.75,69.64,69.64,5900.0,67.5915,67.5915,67.4849,67.4849,5900.0
2010-12-07 13:55:00,69.7,69.7,69.51,69.51,3100.0,67.543,67.543,67.3589,67.3589,3100.0
2010-12-07 14:00:00,69.55,69.62,69.55,69.61,1800.0,67.3977,67.4655,67.3977,67.4558,1800.0
2010-12-07 14:05:00,69.64,69.64,69.61,69.61,900.0,67.4849,67.4849,67.4558,67.4558,900.0
2010-12-07 14:10:00,69.64,69.64,69.64,69.64,100.0,67.4849,67.4849,67.4849,67.4849,100.0
2010-12-07 14:15:00,69.64,69.64,69.58,69.59,500.0,67.4849,67.4849,67.4267,67.4364,500.0
2010-12-07 14:20:00,69.63,69.68,69.6,69.68,1500.0,67.4752,67.5236,67.4461,67.5236,1500.0
2010-12-07 14:25:00,69.73,69.9,69.73,69.9,1400.0,67.5721,67.7368,67.5721,67.7368,1400.0
2010-12-07 14:30:00,69.85,69.85,69.62,69.64,5300.0,67.6884,67.6884,67.4655,67.4849,5300.0
2010-12-07 14:35:00,69.65,69.7,69.64,69.7,3800.0,67.4946,67.543,67.4849,67.543,3800.0
2010-12-07 14:40:00,69.74,69.81,69.72,69.75,6700.0,67.5818,67.6496,67.5624,67.5915,6700.0
2010-12-07 14:45:00,69.77,69.8,69.67,69.67,3600.0,67.6109,67.6399,67.514,67.514,3600.0
2010-12-07 14:50:00,69.68,69.7,69.55,69.56,4300.0,67.5236,67.543,67.3977,67.4074,4300.0
2010-12-07 14:55:00,69.64,69.64,69.45,69.45,4200.0,67.4849,67.4849,67.3008,67.3008,4200.0
2010-12-07 15:00:00,69.39,69.54,69.36,69.38,8700.0,67.2426,67.388,67.2136,67.2329,8700.0
2010-12-07 15:05:00,69.38,69.5,69.36,69.41,5200.0,67.2329,67.3492,67.2136,67.262,5200.0
2010-12-07 15:10:00,69.38,69.38,69.29,69.33,1600.0,67.2329,67.2329,67.1457,67.1845,1600.0
2010-12-07 15:15:00,69.41,69.41,69.14,69.27,7600.0,67.262,67.262,67.0004,67.1263,7600.0
2010-12-07 15:20:00,69.22,69.23,69.1,69.1,4800.0,67.0779,67.0876,66.9616,66.9616,4800.0
2010-12-07 15:25:00,69.03,69.32,69.02,69.14,5400.0,66.8938,67.1748,66.8841,67.0004,5400.0
2010-12-07 15:30:00,69.16,69.19,69.06,69.11,4800.0,67.0197,67.0488,66.9228,66.9713,4800.0
2010-12-07 15:35:00,69.13,69.22,69.1,69.19,4300.0,66.9907,67.0779,66.9616,67.0488,4300.0
2010-12-07 15:40:00,69.31,69.38,69.05,69.05,8600.0,67.1651,67.2329,66.9131,66.9131,8600.0
2010-12-07 15:45:00,69.05,69.17,68.81,68.92,14500.0,66.9131,67.0294,66.6806,66.7872,14500.0
2010-12-07 15:50:00,68.97,69.03,68.81,68.9,3700.0,66.8356,66.8938,66.6806,66.7678,3700.0
2010-12-07 15:55:00,68.92,68.92,68.74,68.74,12000.0,66.7872,66.7872,66.6127,66.6127,12000.0
2010-12-08 09:30:00,68.8,69.62,68.57,69.22,27800.0,66.6709,67.4655,66.448,67.0779,27800.0
2010-12-08 09:35:00,69.1,69.21,68.73,69.0,7000.0,66.9616,67.0682,66.603,66.8647,7000.0
2010-12-08 09:40:00,69.0,69.12,68.7,69.01,3400.0,66.8647,66.981,66.574,66.8744,3400.0
2010-12-08 09:45:00,69.03,69.26,68.9,68.9,1400.0,66.8938,67.1166,66.7678,66.7678,1400.0
2010-12-08 09:50:00,68.84,68.86,68.65,68.65,2700.0,66.7096,66.729,66.5255,66.5255,2700.0
2010-12-08 09:55:00,68.7,69.18,68.7,69.1,5000.0,66.574,67.0391,66.574,66.9616,5000.0
2010-12-08 10:00:00,69.0,69.0,68.75,68.84,2300.0,66.8647,66.8647,66.6224,66.7096,2300.0
2010-12-08 10:05:00,68.85,68.94,68.71,68.87,3800.0,66.7193,66.8065,66.5837,66.7387,3800.0
2010-12-08 10:10:00,68.92,68.92,68.66,68.86,3600.0,66.7872,66.7872,66.5352,66.729,3600.0
2010-12-08 10:15:00,68.95,68.95,68.78,68.78,3600.0,66.8162,66.8162,66.6515,66.6515,3600.0
2010-12-08 10:20:00,68.84,68.84,68.65,68.79,2400.0,66.7096,66.7096,66.5255,66.6612,2400.0
2010-12-08 10:25:00,68.88,68.94,68.81,68.81,1300.0,66.7484,66.8065,66.6806,66.6806,1300.0
2010-12-08 10:30:00,68.71,68.75,68.42,68.42,8900.0,66.5837,66.6224,66.3026,66.3026,8900.0
2010-12-08 10:35:00,68.41,68.46,68.11,68.25,6700.0,66.293,66.3414,66.0022,66.1379,6700.0
2010-12-08 10:40:00,68.25,68.25,67.85,67.94,9100.0,66.1379,66.1379,65.7503,65.8375,9100.0
2010-12-08 10:45:00,68.03,68.16,67.93,67.97,2900.0,65.9247,66.0507,65.8278,65.8666,2900.0
2010-12-08 10:50:00,68.0,68.2,67.88,68.09,3800.0,65.8956,66.0894,65.7794,65.9829,3800.0
2010-12-08 10:55:00,68.15,68.24,68.13,68.15,1400.0,66.041,66.1282,66.0216,66.041,1400.0
2010-12-08 11:00:00,68.14,68.18,67.88,68.13,5500.0,66.0313,66.0701,65.7794,66.0216,5500.0
2010-12-08 11:05:00,68.17,68.19,68.08,68.1,2400.0,66.0604,66.0798,65.9732,65.9925,2400.0
2010-12-08 11:10:00,68.16,68.24,68.04,68.23,3700.0,66.0507,66.1282,65.9344,66.1185,3700.0
2010-12-08 11:15:00,68.24,68.41,68.13,68.13,2000.0,66.1282,66.293,66.0216,66.0216,2000.0
2010-12-08 11:20:00,68.22,68.29,68.22,68.27,1100.0,66.1088,66.1767,66.1088,66.1573,1100.0
2010-12-08 11:25:00,68.18,68.27,68.18,68.18,2200.0,66.0701,66.1573,66.0701,66.0701,2200.0
2010-12-08 11:30:00,68.25,68.25,68.18,68.25,3700.0,66.1379,66.1379,66.0701,66.1379,3700.0
2010-12-08 11:35:00,68.23,68.26,68.2,68.2,800.0,66.1185,66.1476,66.0894,66.0894,800.0
2010-12-08 11:40:00,68.2,68.33,68.2,68.33,2500.0,66.0894,66.2154,66.0894,66.2154,2500.0
2010-12-08 11:45:00,68.37,68.46,68.35,68.45,3600.0,66.2542,66.3414,66.2348,66.3317,3600.0
2010-12-08 11:50:00,68.5,68.52,68.33,68.33,5900.0,66.3802,66.3995,66.2154,66.2154,5900.0
2010-12-08 11:55:00,68.4,68.49,68.4,68.4,500.0,66.2833,66.3705,66.2833,66.2833,500.0
2010-12-08 12:00:00,68.49,68.5,68.45,68.47,2200.0,66.3705,66.3802,66.3317,66.3511,2200.0
2010-12-08 12:05:00,68.44,68.5,68.44,68.46,1200.0,66.322,66.3802,66.322,66.3414,1200.0
2010-12-08 12:10:00,68.49,68.49,68.45,68.45,1800.0,66.3705,66.3705,66.3317,66.3317,1800.0
2010-12-08 12:15:00,68.48,68.48,68.34,68.4,1400.0,66.3608,66.3608,66.2251,66.2833,1400.0
2010-12-08 12:20:00,68.46,68.46,68.44,68.44,900.0,66.3414,66.3414,66.322,66.322,900.0
2010-12-08 12:25:00,68.45,68.45,68.45,68.45,100.0,66.3317,66.3317,66.3317,66.3317,100.0
2010-12-08 12:30:00,68.4,68.4,68.28,68.31,3900.0,66.2833,66.2833,66.167,66.196,3900.0
2010-12-08 12:35:00,68.33,68.39,68.32,68.39,900.0,66.2154,66.2736,66.2057,66.2736,900.0
2010-12-08 12:40:00,68.35,68.35,68.3,68.3,1200.0,66.2348,66.2348,66.1864,66.1864,1200.0
2010-12-08 12:45:00,68.4,68.4,68.35,68.35,2500.0,66.2833,66.2833,66.2348,66.2348,2500.0
2010-12-08 12:50:00,68.34,68.34,68.26,68.33,1300.0,66.2251,66.2251,66.1476,66.2154,1300.0
2010-12-08 12:55:00,68.31,68.31,68.31,68.31,400.0,66.196,66.196,66.196,66.196,400.0
2010-12-08 13:00:00,68.3,68.36,68.3,68.36,1000.0,66.1864,66.2445,66.1864,66.2445,1000.0
2010-12-08 13:05:00,68.32,68.32,68.25,68.31,1000.0,66.2057,66.2057,66.1379,66.196,1000.0
2010-12-08 13:10:00,68.32,68.49,68.32,68.41,700.0,66.2057,66.3705,66.2057,66.293,700.0
2010-12-08 13:15:00,68.41,68.41,68.25,68.25,900.0,66.293,66.293,66.1379,66.1379,900.0
2010-12-08 13:20:00,68.28,68.28,68.02,68.18,3800.0,66.167,66.167,65.915,66.0701,3800.0
2010-12-08 13:25:00,68.28,68.28,68.1,68.12,1500.0,66.167,66.167,65.9925,66.0119,1500.0
2010-12-08 13:30:00,68.1,68.24,68.1,68.24,2100.0,65.9925,66.1282,65.9925,66.1282,2100.0
2010-12-08 13:35:00,68.29,68.32,68.23,68.24,2300.0,66.1767,66.2057,66.1185,66.1282,2300.0
2010-12-08 13:40:00,68.3,68.31,68.24,68.24,4700.0,66.1864,66.196,66.1282,66.1282,4700.0
2010-12-08 13:45:00,68.17,68.17,68.0,68.01,4100.0,66.0604,66.0604,65.8956,65.9053,4100.0
2010-12-08 13:50:00,68.05,68.18,68.05,68.18,1600.0,65.9441,66.0701,65.9441,66.0701,1600.0
2010-12-08 13:55:00,68.24,68.24,68.1,68.1,2000.0,66.1282,66.1282,65.9925,65.9925,2000.0
2010-12-08 14:00:00,68.09,68.15,68.05,68.09,3500.0,65.9829,66.041,65.9441,65.9829,3500.0
2010-12-08 14:05:00,68.08,68.09,68.02,68.08,2600.0,65.9732,65.9829,65.915,65.9732,2600.0
2010-12-08 14:10:00,68.08,68.21,68.08,68.13,3100.0,65.9732,66.0991,65.9732,66.0216,3100.0
2010-12-08 14:15:00,68.13,68.2,68.06,68.11,4800.0,66.0216,66.0894,65.9538,66.0022,4800.0
2010-12-08 14:20:00,68.13,68.16,68.07,68.16,1800.0,66.0216,66.0507,65.9635,66.0507,1800.0
2010-12-08 14:25:00,68.16,68.16,67.95,68.02,4700.0,66.0507,66.0507,65.8472,65.915,4700.0
2010-12-08 14:30:00,68.01,68.17,68.01,68.13,2100.0,65.9053,66.0604,65.9053,66.0216,2100.0
2010-12-08 14:35:00,68.17,68.27,68.15,68.23,4200.0,66.0604,66.1573,66.041,66.1185,4200.0
2010-12-08 14:40:00,68.19,68.24,68.19,68.24,2600.0,66.0798,66.1282,66.0798,66.1282,2600.0
2010-12-08 14:45:00,68.21,68.21,68.08,68.15,3300.0,66.0991,66.0991,65.9732,66.041,3300.0
2010-12-08 14:50:00,68.19,68.25,68.16,68.16,2600.0,66.0798,66.1379,66.0507,66.0507,2600.0
2010-12-08 14:55:00,68.17,68.2,68.08,68.13,1800.0,66.0604,66.0894,65.9732,66.0216,1800.0
2010-12-08 15:00:00,68.16,68.29,68.15,68.25,6500.0,66.0507,66.1767,66.041,66.1379,6500.0
2010-12-08 15:05:00,68.26,68.29,68.23,68.28,2100.0,66.1476,66.1767,66.1185,66.167,2100.0
2010-12-08 15:10:00,68.27,68.29,68.16,68.29,4800.0,66.1573,66.1767,66.0507,66.1767,4800.0
2010-12-08 15:15:00,68.29,68.33,68.25,68.33,1300.0,66.1767,66.2154,66.1379,66.2154,1300.0
2010-12-08 15:20:00,68.33,68.39,68.24,68.29,3900.0,66.2154,66.2736,66.1282,66.1767,3900.0
2010-12-08 15:25:00,68.29,68.42,68.27,68.27,4600.0,66.1767,66.3026,66.1573,66.1573,4600.0
2010-12-08 15:30:00,68.29,68.43,68.25,68.35,5600.0,66.1767,66.3123,66.1379,66.2348,5600.0
2010-12-08 15:35:00,68.34,68.49,68.33,68.39,13400.0,66.2251,66.3705,66.2154,66.2736,13400.0
2010-12-08 15:40:00,68.41,68.52,68.38,68.51,12000.0,66.293,66.3995,66.2639,66.3899,12000.0
2010-12-08 15:45:00,68.51,68.52,68.45,68.47,10000.0,66.3899,66.3995,66.3317,66.3511,10000.0
2010-12-08 15:50:00,68.48,68.51,68.38,68.43,8100.0,66.3608,66.3899,66.2639,66.3123,8100.0
2010-12-08 15:55:00,68.44,68.58,68.43,68.47,11300.0,66.322,66.4577,66.3123,66.3511,11300.0
2010-12-09 09:30:00,68.76,69.32,68.33,68.85,36500.0,66.6321,67.1748,66.2154,66.7193,36500.0
2010-12-09 09:35:00,68.85,68.98,68.75,68.85,7300.0,66.7193,66.8453,66.6224,66.7193,7300.0
2010-12-09 09:40:00,68.86,68.9,68.75,68.78,5200.0,66.729,66.7678,66.6224,66.6515,5200.0
2010-12-09 09:45:00,68.78,68.82,68.65,68.65,1700.0,66.6515,66.6903,66.5255,66.5255,1700.0
2010-12-09 09:50:00,68.6,68.79,68.6,68.79,3300.0,66.4771,66.6612,66.4771,66.6612,3300.0
2010-12-09 09:55:00,68.79,68.79,68.67,68.7,3000.0,66.6612,66.6612,66.5449,66.574,3000.0
2010-12-09 10:00:00,68.66,68.66,68.45,68.45,800.0,66.5352,66.5352,66.3317,66.3317,800.0
2010-12-09 10:05:00,68.45,68.53,68.38,68.48,2600.0,66.3317,66.4092,66.2639,66.3608,2600.0
2010-12-09 10:10:00,68.42,68.42,67.9,67.92,9800.0,66.3026,66.3026,65.7987,65.8181,9800.0
2010-12-09 10:15:00,67.95,67.95,67.6,67.6,4200.0,65.8472,65.8472,65.508,65.508,4200.0
2010-12-09 10:20:00,67.67,67.67,67.34,67.47,19300.0,65.5759,65.5759,65.2561,65.382,19300.0
2010-12-09 10:25:00,67.41,67.64,67.41,67.64,3700.0,65.3239,65.5468,65.3239,65.5468,3700.0
2010-12-09 10:30:00,67.72,67.79,67.66,67.79,3200.0,65.6243,65.6921,65.5662,65.6921,3200.0
2010-12-09 10:35:00,67.8,68.26,67.8,67.9,12500.0,65.7018,66.1476,65.7018,65.7987,12500.0
2010-12-09 10:40:00,67.89,67.89,67.73,67.81,4000.0,65.789,65.789,65.634,65.7115,4000.0
2010-12-09 10:45:00,67.85,68.13,67.8,68.12,4600.0,65.7503,66.0216,65.7018,66.0119,4600.0
2010-12-09 10:50:00,68.09,68.1,68.0,68.0,3700.0,65.9829,65.9925,65.8956,65.8956,3700.0
2010-12-09 10:55:00,67.96,67.96,67.74,67.87,3600.0,65.8569,65.8569,65.6437,65.7697,3600.0
2010-12-09 11:00:00,67.87,67.93,67.75,67.8,3400.0,65.7697,65.8278,65.6534,65.7018,3400.0
2010-12-09 11:05:00,67.76,68.02,67.73,68.0,1900.0,65.6631,65.915,65.634,65.8956,1900.0
2010-12-09 11:10:00,67.92,67.92,67.89,67.9,1600.0,65.8181,65.8181,65.789,65.7987,1600.0
2010-12-09 11:15:00,67.9,67.9,67.82,67.82,800.0,65.7987,65.7987,65.7212,65.7212,800.0
2010-12-09 11:20:00,67.8,67.84,67.8,67.82,600.0,65.7018,65.7406,65.7018,65.7212,600.0
2010-12-09 11:25:00,67.81,67.86,67.7,67.79,4800.0,65.7115,65.76,65.6049,65.6921,4800.0
2010-12-09 11:30:00,67.8,67.91,67.72,67.8,2700.0,65.7018,65.8084,65.6243,65.7018,2700.0
2010-12-09 11:35:00,67.85,67.86,67.74,67.76,4100.0,65.7503,65.76,65.6437,65.6631,4100.0
2010-12-09 11:40:00,67.79,67.79,67.59,67.62,5900.0,65.6921,65.6921,65.4983,65.5274,5900.0
2010-12-09 11:45:00,67.63,67.66,67.42,67.52,5500.0,65.5371,65.5662,65.3336,65.4305,5500.0
2010-12-09 11:50:00,67.54,67.65,67.5,67.65,12100.0,65.4499,65.5565,65.4111,65.5565,12100.0
2010-12-09 11:55:00,67.63,67.68,67.54,67.63,2200.0,65.5371,65.5855,65.4499,65.5371,2200.0
2010-12-09 12:00:00,67.66,67.67,67.59,67.59,3700.0,65.5662,65.5759,65.4983,65.4983,3700.0
2010-12-09 12:05:00,67.76,67.79,67.73,67.77,2500.0,65.6631,65.6921,65.634,65.6728,2500.0
2010-12-09 12:10:00,67.83,67.83,67.65,67.67,3700.0,65.7309,65.7309,65.5565,65.5759,3700.0
2010-12-09 12:15:00,67.63,67.63,67.52,67.53,1900.0,65.5371,65.5371,65.4305,65.4402,1900.0
2010-12-09 12:20:00,67.6,67.65,67.6,67.62,1900.0,65.508,65.5565,65.508,65.5274,1900.0
2010-12-09 12:25:00,67.54,67.69,67.54,67.69,1500.0,65.4499,65.5952,65.4499,65.5952,1500.0
2010-12-09 12:30:00,67.69,67.75,67.65,67.75,3100.0,65.5952,65.6534,65.5565,65.6534,3100.0
2010-12-09 12:35:00,67.75,67.76,67.65,67.68,3700.0,65.6534,65.6631,65.5565,65.5855,3700.0
2010-12-09 12:40:00,67.77,67.8,67.69,67.73,1300.0,65.6728,65.7018,65.5952,65.634,1300.0
2010-12-09 12:45:00,67.72,67.72,67.68,67.71,2300.0,65.6243,65.6243,65.5855,65.6146,2300.0
2010-12-09 12:50:00,67.7,67.72,67.68,67.69,1900.0,65.6049,65.6243,65.5855,65.5952,1900.0
2010-12-09 12:55:00,67.68,67.69,67.52,67.54,4700.0,65.5855,65.5952,65.4305,65.4499,4700.0
2010-12-09 13:00:00,67.57,67.61,67.48,67.48,3100.0,65.4789,65.5177,65.3917,65.3917,3100.0
2010-12-09 13:05:00,67.46,67.6,67.44,67.52,3400.0,65.3723,65.508,65.353,65.4305,3400.0
2010-12-09 13:10:00,67.53,67.57,67.52,67.57,3400.0,65.4402,65.4789,65.4305,65.4789,3400.0
2010-12-09 13:15:00,67.53,67.61,67.5,67.54,12100.0,65.4402,65.5177,65.4111,65.4499,12100.0
2010-12-09 13:20:00,67.56,67.73,67.56,67.72,4400.0,65.4693,65.634,65.4693,65.6243,4400.0
2010-12-09 13:25:00,67.72,67.85,67.7,67.78,8100.0,65.6243,65.7503,65.6049,65.6824,8100.0
2010-12-09 13:30:00,67.79,67.79,67.72,67.74,500.0,65.6921,65.6921,65.6243,65.6437,500.0
2010-12-09 13:35:00,67.74,67.77,67.72,67.77,1000.0,65.6437,65.6728,65.6243,65.6728,1000.0
2010-12-09 13:40:00,67.74,67.83,67.73,67.75,2500.0,65.6437,65.7309,65.634,65.6534,2500.0
2010-12-09 13:45:00,67.73,67.81,67.68,67.81,2100.0,65.634,65.7115,65.5855,65.7115,2100.0
2010-12-09 13:50:00,67.81,67.81,67.74,67.74,2100.0,65.7115,65.7115,65.6437,65.6437,2100.0
2010-12-09 13:55:00,67.76,67.76,67.71,67.73,2700.0,65.6631,65.6631,65.6146,65.634,2700.0
2010-12-09 14:00:00,67.73,67.75,67.71,67.72,2400.0,65.634,65.6534,65.6146,65.6243,2400.0
2010-12-09 14:05:00,67.72,67.74,67.53,67.63,4200.0,65.6243,65.6437,65.4402,65.5371,4200.0
2010-12-09 14:10:00,67.62,67.67,67.57,67.66,2500.0,65.5274,65.5759,65.4789,65.5662,2500.0
2010-12-09 14:15:00,67.63,67.63,67.57,67.58,3600.0,65.5371,65.5371,65.4789,65.4886,3600.0
2010-12-09 14:20:00,67.62,67.65,67.57,67.58,3300.0,65.5274,65.5565,65.4789,65.4886,3300.0
2010-12-09 14:25:00,67.57,67.63,67.57,67.59,5400.0,65.4789,65.5371,65.4789,65.4983,5400.0
2010-12-09 14:30:00,67.59,67.59,67.42,67.47,5400.0,65.4983,65.4983,65.3336,65.382,5400.0
2010-12-09 14:35:00,67.45,67.49,67.43,67.43,4700.0,65.3627,65.4014,65.3433,65.3433,4700.0
2010-12-09 14:40:00,67.46,67.46,67.13,67.28,25100.0,65.3723,65.3723,65.0526,65.1979,25100.0
2010-12-09 14:45:00,67.27,67.35,67.18,67.18,5500.0,65.1882,65.2658,65.101,65.101,5500.0
2010-12-09 14:50:00,67.2,67.29,67.16,67.16,4500.0,65.1204,65.2076,65.0816,65.0816,4500.0
2010-12-09 14:55:00,67.14,67.31,67.05,67.06,14200.0,65.0623,65.227,64.975,64.9847,14200.0
2010-12-09 15:00:00,67.05,67.21,66.88,67.11,25000.0,64.975,65.1301,64.8103,65.0332,25000.0
2010-12-09 15:05:00,67.11,67.15,67.04,67.09,9900.0,65.0332,65.0719,64.9653,65.0138,9900.0
2010-12-09 15:10:00,67.13,67.3,66.99,67.21,10500.0,65.0526,65.2173,64.9169,65.1301,10500.0
2010-12-09 15:15:00,67.22,67.25,67.12,67.16,7500.0,65.1398,65.1688,65.0429,65.0816,7500.0
2010-12-09 15:20:00,67.16,67.24,67.04,67.24,11000.0,65.0816,65.1592,64.9653,65.1592,11000.0
2010-12-09 15:25:00,67.28,67.32,67.07,67.18,11200.0,65.1979,65.2367,64.9944,65.101,11200.0
2010-12-09 15:30:00,67.2,67.29,67.07,67.21,11200.0,65.1204,65.2076,64.9944,65.1301,11200.0
2010-12-09 15:35:00,67.21,67.39,67.13,67.25,13600.0,65.1301,65.3045,65.0526,65.1688,13600.0
2010-12-09 15:40:00,67.29,67.54,67.29,67.42,12900.0,65.2076,65.4499,65.2076,65.3336,12900.0
2010-12-09 15:45:00,67.42,67.58,67.39,67.53,15600.0,65.3336,65.4886,65.3045,65.4402,15600.0
2010-12-09 15:50:00,67.55,67.55,67.34,67.34,8500.0,65.4596,65.4596,65.2561,65.2561,8500.0
2010-12-09 15:55:00,67.34,67.43,67.29,67.42,10700.0,65.2561,65.3433,65.2076,65.3336,10700.0
2010-12-10 09:30:00,68.86,68.86,67.86,68.1,35000.0,66.729,66.729,65.76,65.9925,35000.0
2010-12-10 09:35:00,68.21,68.32,67.88,67.88,8900.0,66.0991,66.2057,65.7794,65.7794,8900.0
2010-12-10 09:40:00,67.95,68.0,67.91,67.94,5200.0,65.8472,65.8956,65.8084,65.8375,5200.0
2010-12-10 09:45:00,67.87,68.07,67.87,68.04,14400.0,65.7697,65.9635,65.7697,65.9344,14400.0
2010-12-10 09:50:00,68.04,68.06,67.85,68.0,15300.0,65.9344,65.9538,65.7503,65.8956,15300.0
2010-12-10 09:55:00,67.99,68.15,67.95,68.04,14500.0,65.8859,66.041,65.8472,65.9344,14500.0
2010-12-10 10:00:00,68.05,68.09,67.96,68.01,16400.0,65.9441,65.9829,65.8569,65.9053,16400.0
2010-12-10 10:05:00,68.0,68.03,67.79,67.99,10600.0,65.8956,65.9247,65.6921,65.8859,10600.0
2010-12-10 10:10:00,67.94,68.0,67.9,67.96,3200.0,65.8375,65.8956,65.7987,65.8569,3200.0
2010-12-10 10:15:00,67.9,68.0,67.85,68.0,2800.0,65.7987,65.8956,65.7503,65.8956,2800.0
2010-12-10 10:20:00,67.98,68.06,67.94,67.99,6100.0,65.8763,65.9538,65.8375,65.8859,6100.0
2010-12-10 10:25:00,68.02,68.02,67.98,67.98,3300.0,65.915,65.915,65.8763,65.8763,3300.0
2010-12-10 10:30:00,68.0,68.0,67.8,67.88,10000.0,65.8956,65.8956,65.7018,65.7794,10000.0
2010-12-10 10:35:00,67.88,68.03,67.85,67.97,7600.0,65.7794,65.9247,65.7503,65.8666,7600.0
2010-12-10 10:40:00,67.97,67.99,67.9,67.95,6500.0,65.8666,65.8859,65.7987,65.8472,6500.0
2010-12-10 10:45:00,67.95,67.99,67.88,67.95,6700.0,65.8472,65.8859,65.7794,65.8472,6700.0
2010-12-10 10:50:00,67.96,68.0,67.96,68.0,3400.0,65.8569,65.8956,65.8569,65.8956,3400.0
2010-12-10 10:55:00,68.0,68.11,67.98,68.06,7800.0,65.8956,66.0022,65.8763,65.9538,7800.0
2010-12-10 11:00:00,68.02,68.07,68.0,68.01,4900.0,65.915,65.9635,65.8956,65.9053,4900.0
2010-12-10 11:05:00,68.01,68.25,68.01,68.14,1100.0,65.9053,66.1379,65.9053,66.0313,1100.0
2010-12-10 11:10:00,68.09,68.11,67.99,67.99,3600.0,65.9829,66.0022,65.8859,65.8859,3600.0
2010-12-10 11:15:00,67.94,68.0,67.94,68.0,2400.0,65.8375,65.8956,65.8375,65.8956,2400.0
2010-12-10 11:20:00,68.0,68.01,67.95,68.0,2900.0,65.8956,65.9053,65.8472,65.8956,2900.0
2010-12-10 11:25:00,68.0,68.0,67.84,67.85,3600.0,65.8956,65.8956,65.7406,65.7503,3600.0
2010-12-10 11:30:00,67.77,67.85,67.65,67.67,9400.0,65.6728,65.7503,65.5565,65.5759,9400.0
2010-12-10 11:35:00,67.7,67.71,67.66,67.68,2100.0,65.6049,65.6146,65.5662,65.5855,2100.0
2010-12-10 11:40:00,67.73,67.74,67.68,67.73,1300.0,65.634,65.6437,65.5855,65.634,1300.0
2010-12-10 11:45:00,67.74,67.92,67.74,67.92,900.0,65.6437,65.8181,65.6437,65.8181,900.0
2010-12-10 11:50:00,67.93,68.03,67.93,67.96,7100.0,65.8278,65.9247,65.8278,65.8569,7100.0
2010-12-10 11:55:00,67.96,68.25,67.96,68.21,8800.0,65.8569,66.1379,65.8569,66.0991,8800.0
2010-12-10 12:00:00,68.21,68.22,68.17,68.19,1500.0,66.0991,66.1088,66.0604,66.0798,1500.0
2010-12-10 12:05:00,68.15,68.15,68.0,68.0,10500.0,66.041,66.041,65.8956,65.8956,10500.0
2010-12-10 12:10:00,68.0,68.05,67.98,67.98,9100.0,65.8956,65.9441,65.8763,65.8763,9100.0
2010-12-10 12:15:00,68.0,68.03,68.0,68.01,8500.0,65.8956,65.9247,65.8956,65.9053,8500.0
2010-12-10 12:20:00,68.12,68.12,68.11,68.11,300.0,66.0119,66.0119,66.0022,66.0022,300.0
2010-12-10 12:25:00,68.15,68.45,68.15,68.45,3200.0,66.041,66.3317,66.041,66.3317,3200.0
2010-12-10 12:30:00,68.39,68.39,68.17,68.2,3300.0,66.2736,66.2736,66.0604,66.0894,3300.0
2010-12-10 12:35:00,68.17,68.17,68.14,68.14,1800.0,66.0604,66.0604,66.0313,66.0313,1800.0
2010-12-10 12:40:00,68.1,68.26,68.1,68.26,2400.0,65.9925,66.1476,65.9925,66.1476,2400.0
2010-12-10 12:45:00,68.23,68.27,68.19,68.22,700.0,66.1185,66.1573,66.0798,66.1088,700.0
2010-12-10 12:50:00,68.22,68.22,68.2,68.2,300.0,66.1088,66.1088,66.0894,66.0894,300.0
2010-12-10 12:55:00,68.21,68.22,68.15,68.16,1400.0,66.0991,66.1088,66.041,66.0507,1400.0
2010-12-10 13:00:00,68.21,68.37,68.21,68.37,700.0,66.0991,66.2542,66.0991,66.2542,700.0
2010-12-10 13:05:00,68.33,68.33,68.18,68.3,4500.0,66.2154,66.2154,66.0701,66.1864,4500.0
2010-12-10 13:10:00,68.3,68.33,68.26,68.28,3500.0,66.1864,66.2154,66.1476,66.167,3500.0
2010-12-10 13:15:00,68.34,68.34,68.27,68.3,1900.0,66.2251,66.2251,66.1573,66.1864,1900.0
2010-12-10 13:20:00,68.32,68.43,68.26,68.27,2100.0,66.2057,66.3123,66.1476,66.1573,2100.0
2010-12-10 13:25:00,68.23,68.24,68.15,68.17,4400.0,66.1185,66.1282,66.041,66.0604,4400.0
2010-12-10 13:30:00,68.2,68.24,68.17,68.21,2700.0,66.0894,66.1282,66.0604,66.0991,2700.0
2010-12-10 13:35:00,68.2,68.24,68.17,68.18,2000.0,66.0894,66.1282,66.0604,66.0701,2000.0
2010-12-10 13:40:00,68.16,68.21,68.16,68.2,2000.0,66.0507,66.0991,66.0507,66.0894,2000.0
2010-12-10 13:45:00,68.2,68.2,68.14,68.14,1600.0,66.0894,66.0894,66.0313,66.0313,1600.0
2010-12-10 13:50:00,68.15,68.21,68.15,68.21,2100.0,66.041,66.0991,66.041,66.0991,2100.0
2010-12-10 13:55:00,68.19,68.19,68.14,68.19,1700.0,66.0798,66.0798,66.0313,66.0798,1700.0
2010-12-10 14:00:00,68.2,68.2,68.13,68.17,1800.0,66.0894,66.0894,66.0216,66.0604,1800.0
2010-12-10 14:05:00,68.17,68.18,68.15,68.17,1300.0,66.0604,66.0701,66.041,66.0604,1300.0
2010-12-10 14:10:00,68.2,68.2,68.13,68.13,3200.0,66.0894,66.0894,66.0216,66.0216,3200.0
2010-12-10 14:15:00,68.14,68.19,68.11,68.18,1800.0,66.0313,66.0798,66.0022,66.0701,1800.0
2010-12-10 14:20:00,68.16,68.23,68.16,68.2,1900.0,66.0507,66.1185,66.0507,66.0894,1900.0
2010-12-10 14:25:00,68.17,68.27,68.16,68.17,3900.0,66.0604,66.1573,66.0507,66.0604,3900.0
2010-12-10 14:30:00,68.16,68.19,68.11,68.16,3700.0,66.0507,66.0798,66.0022,66.0507,3700.0
2010-12-10 14:35:00,68.18,68.18,68.14,68.15,1700.0,66.0701,66.0701,66.0313,66.041,1700.0
2010-12-10 14:40:00,68.19,68.23,68.18,68.21,1800.0,66.0798,66.1185,66.0701,66.0991,1800.0
2010-12-10 14:45:00,68.18,68.2,68.15,68.2,2400.0,66.0701,66.0894,66.041,66.0894,2400.0
2010-12-10 14:50:00,68.19,68.2,68.14,68.16,2200.0,66.0798,66.0894,66.0313,66.0507,2200.0
2010-12-10 14:55:00,68.18,68.24,68.16,68.2,4800.0,66.0701,66.1282,66.0507,66.0894,4800.0
2010-12-10 15:00:00,68.19,68.23,68.17,68.2,6100.0,66.0798,66.1185,66.0604,66.0894,6100.0
2010-12-10 15:05:00,68.18,68.21,68.17,68.2,5100.0,66.0701,66.0991,66.0604,66.0894,5100.0
2010-12-10 15:10:00,68.2,68.21,68.17,68.2,5100.0,66.0894,66.0991,66.0604,66.0894,5100.0
2010-12-10 15:15:00,68.17,68.18,68.04,68.06,7600.0,66.0604,66.0701,65.9344,65.9538,7600.0
2010-12-10 15:20:00,68.07,68.16,68.0,68.16,7200.0,65.9635,66.0507,65.8956,66.0507,7200.0
2010-12-10 15:25:00,68.13,68.18,68.12,68.18,2900.0,66.0216,66.0701,66.0119,66.0701,2900.0
2010-12-10 15:30:00,68.16,68.24,68.13,68.15,12100.0,66.0507,66.1282,66.0216,66.041,12100.0
2010-12-10 15:35:00,68.15,68.16,68.13,68.14,14700.0,66.041,66.0507,66.0216,66.0313,14700.0
2010-12-10 15:40:00,68.13,68.15,68.04,68.13,9400.0,66.0216,66.041,65.9344,66.0216,9400.0
2010-12-10 15:45:00,68.1,68.13,68.0,68.01,9300.0,65.9925,66.0216,65.8956,65.9053,9300.0
2010-12-10 15:50:00,68.04,68.13,68.0,68.1,8700.0,65.9344,66.0216,65.8956,65.9925,8700.0
2010-12-10 15:55:00,68.1,68.11,68.06,68.11,12200.0,65.9925,66.0022,65.9538,66.0022,12200.0
2010-12-13 09:30:00,68.0,68.0,67.5,67.66,10200.0,65.8956,65.8956,65.4111,65.5662,10200.0
2010-12-13 09:35:00,67.65,67.9,67.65,67.7,5000.0,65.5565,65.7987,65.5565,65.6049,5000.0
2010-12-13 09:40:00,67.7,67.87,67.7,67.8,4200.0,65.6049,65.7697,65.6049,65.7018,4200.0
2010-12-13 09:45:00,67.85,67.9,67.85,67.85,800.0,65.7503,65.7987,65.7503,65.7503,800.0
2010-12-13 09:50:00,67.86,67.86,67.57,67.73,11500.0,65.76,65.76,65.4789,65.634,11500.0
2010-12-13 09:55:00,67.77,67.8,67.65,67.75,6700.0,65.6728,65.7018,65.5565,65.6534,6700.0
2010-12-13 10:00:00,67.8,67.9,67.75,67.84,3500.0,65.7018,65.7987,65.6534,65.7406,3500.0
2010-12-13 10:05:00,67.77,67.86,67.77,67.82,800.0,65.6728,65.76,65.6728,65.7212,800.0
2010-12-13 10:10:00,67.81,67.84,67.7,67.73,3500.0,65.7115,65.7406,65.6049,65.634,3500.0
2010-12-13 10:15:00,67.8,67.81,67.59,67.66,8400.0,65.7018,65.7115,65.4983,65.5662,8400.0
2010-12-13 10:20:00,67.62,67.69,67.59,67.62,4900.0,65.5274,65.5952,65.4983,65.5274,4900.0
2010-12-13 10:25:00,67.64,67.64,67.54,67.56,4100.0,65.5468,65.5468,65.4499,65.4693,4100.0
2010-12-13 10:30:00,67.59,67.68,67.54,67.58,13200.0,65.4983,65.5855,65.4499,65.4886,13200.0
2010-12-13 10:35:00,67.58,67.67,67.54,67.57,8000.0,65.4886,65.5759,65.4499,65.4789,8000.0
2010-12-13 10:40:00,67.56,67.64,67.55,67.56,3800.0,65.4693,65.5468,65.4596,65.4693,3800.0
2010-12-13 10:45:00,67.6,67.63,67.56,67.63,4100.0,65.508,65.5371,65.4693,65.5371,4100.0
2010-12-13 10:50:00,67.62,67.71,67.59,67.63,3800.0,65.5274,65.6146,65.4983,65.5371,3800.0
2010-12-13 10:55:00,67.59,67.61,67.57,67.57,1600.0,65.4983,65.5177,65.4789,65.4789,1600.0
2010-12-13 11:00:00,67.61,67.61,67.34,67.39,4400.0,65.5177,65.5177,65.2561,65.3045,4400.0
2010-12-13 11:05:00,67.37,67.38,67.21,67.32,8000.0,65.2851,65.2948,65.1301,65.2367,8000.0
2010-12-13 11:10:00,67.3,67.3,67.0,67.01,8100.0,65.2173,65.2173,64.9266,64.9363,8100.0
2010-12-13 11:15:00,67.1,67.26,67.01,67.26,4800.0,65.0235,65.1785,64.9363,65.1785,4800.0
2010-12-13 11:20:00,67.24,67.24,66.4,66.49,32600.0,65.1592,65.1592,64.3452,64.4324,32600.0
2010-12-13 11:25:00,66.5,66.64,66.14,66.25,33400.0,64.4421,64.5777,64.0932,64.1998,33400.0
2010-12-13 11:30:00,66.28,66.58,66.28,66.58,19000.0,64.2289,64.5196,64.2289,64.5196,19000.0
2010-12-13 11:35:00,66.56,66.82,66.56,66.71,6600.0,64.5002,64.7522,64.5002,64.6456,6600.0
2010-12-13 11:40:00,66.77,66.98,66.68,66.68,8400.0,64.7037,64.9072,64.6165,64.6165,8400.0
2010-12-13 11:45:00,66.66,66.85,66.5,66.69,7200.0,64.5971,64.7812,64.4421,64.6262,7200.0
2010-12-13 11:50:00,66.7,66.76,66.65,66.76,4700.0,64.6359,64.694,64.5874,64.694,4700.0
2010-12-13 11:55:00,66.77,66.99,66.74,66.74,6600.0,64.7037,64.9169,64.6746,64.6746,6600.0
2010-12-13 12:00:00,66.72,66.91,66.71,66.79,2900.0,64.6553,64.8394,64.6456,64.7231,2900.0
2010-12-13 12:05:00,66.82,66.83,66.77,66.77,1300.0,64.7522,64.7618,64.7037,64.7037,1300.0
2010-12-13 12:10:00,66.86,66.9,66.83,66.83,3500.0,64.7909,64.8297,64.7618,64.7618,3500.0
2010-12-13 12:15:00,66.89,66.93,66.77,66.77,3200.0,64.82,64.8588,64.7037,64.7037,3200.0
2010-12-13 12:20:00,66.82,66.83,66.72,66.74,3900.0,64.7522,64.7618,64.6553,64.6746,3900.0
2010-12-13 12:25:00,66.71,66.86,66.7,66.76,1700.0,64.6456,64.7909,64.6359,64.694,1700.0
2010-12-13 12:30:00,66.79,67.18,66.75,67.15,26500.0,64.7231,65.101,64.6843,65.0719,26500.0
2010-12-13 12:35:00,67.15,67.26,67.08,67.2,7700.0,65.0719,65.1785,65.0041,65.1204,7700.0
2010-12-13 12:40:00,67.19,67.2,67.04,67.11,4200.0,65.1107,65.1204,64.9653,65.0332,4200.0
2010-12-13 12:45:00,67.11,68.06,67.11,68.0,126700.0,65.0332,65.9538,65.0332,65.8956,126700.0
2010-12-13 12:50:00,67.99,68.05,67.53,68.0,97400.0,65.8859,65.9441,65.4402,65.8956,97400.0
2010-12-13 12:55:00,67.97,68.38,67.82,68.27,54400.0,65.8666,66.2639,65.7212,66.1573,54400.0
2010-12-13 13:00:00,68.27,68.64,68.13,68.51,54500.0,66.1573,66.5158,66.0216,66.3899,54500.0
2010-12-13 13:05:00,68.57,69.23,68.52,68.72,75600.0,66.448,67.0876,66.3995,66.5934,75600.0
2010-12-13 13:10:00,68.72,69.23,68.7,68.77,36600.0,66.5934,67.0876,66.574,66.6418,36600.0
2010-12-13 13:15:00,68.75,69.76,68.69,69.56,70400.0,66.6224,67.6012,66.5643,67.4074,70400.0
2010-12-13 13:20:00,69.56,70.31,69.56,69.98,92900.0,67.4074,68.1342,67.4074,67.8144,92900.0
2010-12-13 13:25:00,70.04,71.2,69.77,70.82,140500.0,67.8725,68.9966,67.6109,68.6284,140500.0
2010-12-13 13:30:00,70.81,70.84,70.25,70.37,85600.0,68.6187,68.6478,68.076,68.1923,85600.0
2010-12-13 13:35:00,70.3,70.42,70.02,70.13,44900.0,68.1245,68.2407,67.8531,67.9597,44900.0
2010-12-13 13:40:00,70.11,70.37,70.02,70.11,26800.0,67.9403,68.1923,67.8531,67.9403,26800.0
2010-12-13 13:45:00,70.14,70.34,70.07,70.31,10900.0,67.9694,68.1632,67.9016,68.1342,10900.0
2010-12-13 13:50:00,70.34,70.78,70.09,70.54,33100.0,68.1632,68.5896,67.921,68.357,33100.0
2010-12-13 13:55:00,70.57,71.36,70.55,70.71,66800.0,68.3861,69.1517,68.3667,68.5218,66800.0
2010-12-13 14:00:00,70.61,71.01,70.51,70.83,29100.0,68.4249,68.8125,68.328,68.6381,29100.0
2010-12-13 14:05:00,70.87,71.27,70.83,70.92,28600.0,68.6768,69.0644,68.6381,68.7253,28600.0
2010-12-13 14:10:00,70.92,71.2,70.83,71.15,26700.0,68.7253,68.9966,68.6381,68.9482,26700.0
2010-12-13 14:15:00,71.19,71.7,71.19,71.52,52700.0,68.9869,69.4811,68.9869,69.3067,52700.0
2010-12-13 14:20:00,71.42,72.15,71.35,71.97,57500.0,69.2098,69.9172,69.142,69.7428,57500.0
2010-12-13 14:25:00,71.94,72.64,71.85,72.51,87200.0,69.7137,70.392,69.6265,70.2661,87200.0
2010-12-13 14:30:00,72.54,72.73,71.76,71.91,97500.0,70.2951,70.4793,69.5393,69.6846,97500.0
2010-12-13 14:35:00,71.99,72.05,71.42,71.6,41100.0,69.7622,69.8203,69.2098,69.3842,41100.0
2010-12-13 14:40:00,71.7,72.05,71.51,71.93,36700.0,69.4811,69.8203,69.297,69.704,36700.0
2010-12-13 14:45:00,71.88,72.25,71.83,72.25,28900.0,69.6556,70.0141,69.6071,70.0141,28900.0
2010-12-13 14:50:00,72.25,72.25,72.0,72.03,32400.0,70.0141,70.0141,69.7719,69.8009,32400.0
2010-12-13 14:55:00,72.1,72.24,71.96,71.98,26400.0,69.8688,70.0044,69.7331,69.7525,26400.0
2010-12-13 15:00:00,72.03,72.03,71.77,71.95,29900.0,69.8009,69.8009,69.549,69.7234,29900.0
2010-12-13 15:05:00,71.95,72.4,71.85,71.85,60200.0,69.7234,70.1595,69.6265,69.6265,60200.0
2010-12-13 15:10:00,71.85,72.0,71.55,71.72,35500.0,69.6265,69.7719,69.3358,69.5005,35500.0
2010-12-13 15:15:00,71.71,71.82,71.52,71.78,37800.0,69.4908,69.5974,69.3067,69.5587,37800.0
2010-12-13 15:20:00,71.82,72.37,71.82,72.31,56400.0,69.5974,70.1304,69.5974,70.0723,56400.0
2010-12-13 15:25:00,72.31,72.42,72.14,72.21,28400.0,70.0723,70.1789,69.9075,69.9754,28400.0
2010-12-13 15:30:00,72.21,72.44,72.2,72.29,41800.0,69.9754,70.1982,69.9657,70.0529,41800.0
2010-12-13 15:35:00,72.28,72.3,71.73,71.82,46600.0,70.0432,70.0626,69.5102,69.5974,46600.0
2010-12-13 15:40:00,71.81,71.92,71.57,71.65,35400.0,69.5877,69.6943,69.3552,69.4327,35400.0
2010-12-13 15:45:00,71.65,71.65,71.34,71.64,58300.0,69.4327,69.4327,69.1323,69.423,58300.0
2010-12-13 15:50:00,71.62,72.33,71.56,72.24,70400.0,69.4036,70.0916,69.3455,70.0044,70400.0
2010-12-13 15:55:00,72.29,72.53,72.13,72.49,108300.0,70.0529,70.2855,69.8978,70.2467,108300.0
2010-12-14 09:30:00,72.99,73.37,72.82,73.12,35900.0,70.7312,71.0995,70.5665,70.8572,35900.0
2010-12-14 09:35:00,73.18,73.74,73.17,73.52,38900.0,70.9153,71.458,70.9056,71.2448,38900.0
2010-12-14 09:40:00,73.66,73.88,73.41,73.52,39700.0,71.3805,71.5937,71.1382,71.2448,39700.0
2010-12-14 09:45:00,73.49,73.49,72.64,72.73,63200.0,71.2157,71.2157,70.392,70.4793,63200.0
2010-12-14 09:50:00,72.74,72.9,72.24,72.45,41200.0,70.489,70.644,70.0044,70.2079,41200.0
2010-12-14 09:55:00,72.39,72.63,72.28,72.34,18100.0,70.1498,70.3824,70.0432,70.1013,18100.0
2010-12-14 10:00:00,72.36,72.72,72.29,72.48,37300.0,70.1207,70.4696,70.0529,70.237,37300.0
2010-12-14 10:05:00,72.45,72.66,72.32,72.57,45200.0,70.2079,70.4114,70.0819,70.3242,45200.0
2010-12-14 10:10:00,72.56,72.8,72.41,72.58,16000.0,70.3145,70.5471,70.1692,70.3339,16000.0
2010-12-14 10:15:00,72.61,72.72,72.46,72.5,8400.0,70.363,70.4696,70.2176,70.2564,8400.0
2010-12-14 10:20:00,72.57,72.73,72.53,72.65,5300.0,70.3242,70.4793,70.2855,70.4017,5300.0
2010-12-14 10:25:00,72.58,72.58,72.08,72.09,18300.0,70.3339,70.3339,69.8494,69.8591,18300.0
2010-12-14 10:30:00,72.15,72.15,71.72,71.91,32400.0,69.9172,69.9172,69.5005,69.6846,32400.0
2010-12-14 10:35:00,71.91,71.92,71.74,71.92,15400.0,69.6846,69.6943,69.5199,69.6943,15400.0
2010-12-14 10:40:00,71.9,72.0,71.84,71.96,8800.0,69.6749,69.7719,69.6168,69.7331,8800.0
2010-12-14 10:45:00,71.96,72.15,71.86,71.92,18100.0,69.7331,69.9172,69.6362,69.6943,18100.0
2010-12-14 10:50:00,71.91,71.95,71.66,71.77,10200.0,69.6846,69.7234,69.4424,69.549,10200.0
2010-12-14 10:55:00,71.78,71.83,71.5,71.56,12900.0,69.5587,69.6071,69.2873,69.3455,12900.0
2010-12-14 11:00:00,71.6,71.71,71.45,71.61,70600.0,69.3842,69.4908,69.2389,69.3939,70600.0
2010-12-14 11:05:00,71.59,71.61,71.11,71.22,21400.0,69.3745,69.3939,68.9094,69.016,21400.0
2010-12-14 11:10:00,71.22,71.39,71.22,71.27,7000.0,69.016,69.1807,69.016,69.0644,7000.0
2010-12-14 11:15:00,71.28,71.42,71.26,71.3,13200.0,69.0741,69.2098,69.0548,69.0935,13200.0
2010-12-14 11:20:00,71.25,71.31,71.06,71.24,18200.0,69.0451,69.1032,68.8609,69.0354,18200.0
2010-12-14 11:25:00,71.2,71.33,71.02,71.22,9700.0,68.9966,69.1226,68.8222,69.016,9700.0
2010-12-14 11:30:00,71.17,71.23,71.05,71.16,4700.0,68.9675,69.0257,68.8513,68.9578,4700.0
2010-12-14 11:35:00,71.21,71.24,71.02,71.16,10400.0,69.0063,69.0354,68.8222,68.9578,10400.0
2010-12-14 11:40:00,71.14,71.35,71.12,71.16,12800.0,68.9385,69.142,68.9191,68.9578,12800.0
2010-12-14 11:45:00,71.19,71.2,71.13,71.2,5200.0,68.9869,68.9966,68.9288,68.9966,5200.0
2010-12-14 11:50:00,71.17,71.18,71.07,71.09,3400.0,68.9675,68.9772,68.8706,68.89,3400.0
2010-12-14 11:55:00,71.13,71.13,70.77,70.77,15400.0,68.9288,68.9288,68.5799,68.5799,15400.0
2010-12-14 12:00:00,70.84,70.93,70.79,70.87,8500.0,68.6478,68.735,68.5993,68.6768,8500.0
2010-12-14 12:05:00,70.82,70.87,70.67,70.77,10900.0,68.6284,68.6768,68.483,68.5799,10900.0
2010-12-14 12:10:00,70.77,70.88,70.77,70.83,6300.0,68.5799,68.6865,68.5799,68.6381,6300.0
2010-12-14 12:15:00,70.9,71.04,70.85,70.98,6200.0,68.7059,68.8416,68.6574,68.7834,6200.0
2010-12-14 12:20:00,71.0,71.5,71.0,71.5,19300.0,68.8028,69.2873,68.8028,69.2873,19300.0
2010-12-14 12:25:00,71.5,71.71,71.28,71.29,22000.0,69.2873,69.4908,69.0741,69.0838,22000.0
2010-12-14 12:30:00,71.27,71.34,71.06,71.08,5900.0,69.0644,69.1323,68.8609,68.8803,5900.0
2010-12-14 12:35:00,71.06,71.12,71.03,71.12,5500.0,68.8609,68.9191,68.8319,68.9191,5500.0
2010-12-14 12:40:00,71.1,71.23,71.01,71.13,13600.0,68.8997,69.0257,68.8125,68.9288,13600.0
2010-12-14 12:45:00,71.13,71.15,70.83,70.93,11100.0,68.9288,68.9482,68.6381,68.735,11100.0
2010-12-14 12:50:00,70.9,71.03,70.87,71.0,7400.0,68.7059,68.8319,68.6768,68.8028,7400.0
2010-12-14 12:55:00,70.97,71.13,70.97,71.1,10500.0,68.7737,68.9288,68.7737,68.8997,10500.0
2010-12-14 13:00:00,71.03,71.31,70.91,71.31,16100.0,68.8319,69.1032,68.7156,69.1032,16100.0
2010-12-14 13:05:00,71.36,71.46,71.25,71.39,9000.0,69.1517,69.2486,69.0451,69.1807,9000.0
2010-12-14 13:10:00,71.34,71.46,71.29,71.41,5100.0,69.1323,69.2486,69.0838,69.2001,5100.0
2010-12-14 13:15:00,71.37,71.37,71.24,71.24,3100.0,69.1613,69.1613,69.0354,69.0354,3100.0
2010-12-14 13:20:00,71.28,71.43,71.27,71.29,4800.0,69.0741,69.2195,69.0644,69.0838,4800.0
2010-12-14 13:25:00,71.2,71.24,71.1,71.15,7100.0,68.9966,69.0354,68.8997,68.9482,7100.0
2010-12-14 13:30:00,71.11,71.17,71.08,71.08,1900.0,68.9094,68.9675,68.8803,68.8803,1900.0
2010-12-14 13:35:00,71.08,71.17,71.05,71.12,4400.0,68.8803,68.9675,68.8513,68.9191,4400.0
2010-12-14 13:40:00,71.14,71.24,71.1,71.16,3800.0,68.9385,69.0354,68.8997,68.9578,3800.0
2010-12-14 13:45:00,71.1,71.13,71.01,71.12,4600.0,68.8997,68.9288,68.8125,68.9191,4600.0
2010-12-14 13:50:00,71.09,71.24,71.05,71.17,20800.0,68.89,69.0354,68.8513,68.9675,20800.0
2010-12-14 13:55:00,71.16,71.2,71.12,71.2,3300.0,68.9578,68.9966,68.9191,68.9966,3300.0
2010-12-14 14:00:00,71.16,71.19,71.0,71.04,22300.0,68.9578,68.9869,68.8028,68.8416,22300.0
2010-12-14 14:05:00,70.98,71.0,70.8,70.8,7900.0,68.7834,68.8028,68.609,68.609,7900.0
2010-12-14 14:10:00,70.87,70.99,70.8,70.92,5300.0,68.6768,68.7931,68.609,68.7253,5300.0
2010-12-14 14:15:00,70.95,71.12,70.86,70.9,11300.0,68.7543,68.9191,68.6671,68.7059,11300.0
2010-12-14 14:20:00,70.87,70.94,70.8,70.85,7300.0,68.6768,68.7447,68.609,68.6574,7300.0
2010-12-14 14:25:00,70.82,70.86,70.67,70.85,15300.0,68.6284,68.6671,68.483,68.6574,15300.0
2010-12-14 14:30:00,70.89,70.9,70.76,70.76,10700.0,68.6962,68.7059,68.5702,68.5702,10700.0
2010-12-14 14:35:00,70.75,70.85,70.75,70.77,2600.0,68.5605,68.6574,68.5605,68.5799,2600.0
2010-12-14 14:40:00,70.73,70.86,70.73,70.8,7500.0,68.5412,68.6671,68.5412,68.609,7500.0
2010-12-14 14:45:00,70.73,70.93,70.63,70.84,9900.0,68.5412,68.735,68.4442,68.6478,9900.0
2010-12-14 14:50:00,70.8,70.9,70.76,70.79,8800.0,68.609,68.7059,68.5702,68.5993,8800.0
2010-12-14 14:55:00,70.79,70.9,70.69,70.87,7000.0,68.5993,68.7059,68.5024,68.6768,7000.0
2010-12-14 15:00:00,70.89,70.95,70.72,70.81,12800.0,68.6962,68.7543,68.5315,68.6187,12800.0
2010-12-14 15:05:00,70.81,71.02,70.79,70.93,17100.0,68.6187,68.8222,68.5993,68.735,17100.0
2010-12-14 15:10:00,70.94,71.23,70.85,71.16,14600.0,68.7447,69.0257,68.6574,68.9578,14600.0
2010-12-14 15:15:00,71.17,71.17,70.9,70.91,7500.0,68.9675,68.9675,68.7059,68.7156,7500.0
2010-12-14 15:20:00,70.91,71.0,70.86,70.89,23200.0,68.7156,68.8028,68.6671,68.6962,23200.0
2010-12-14 15:25:00,70.89,70.9,70.78,70.89,6700.0,68.6962,68.7059,68.5896,68.6962,6700.0
2010-12-14 15:30:00,70.89,70.89,70.72,70.73,8800.0,68.6962,68.6962,68.5315,68.5412,8800.0
2010-12-14 15:35:00,70.73,70.75,70.61,70.7,11400.0,68.5412,68.5605,68.4249,68.5121,11400.0
2010-12-14 15:40:00,70.69,70.8,70.62,70.71,18500.0,68.5024,68.609,68.4346,68.5218,18500.0
2010-12-14 15:45:00,70.75,70.88,70.65,70.87,22500.0,68.5605,68.6865,68.4636,68.6768,22500.0
2010-12-14 15:50:00,70.83,70.9,70.77,70.78,34900.0,68.6381,68.7059,68.5799,68.5896,34900.0
2010-12-14 15:55:00,70.83,70.97,70.76,70.82,21600.0,68.6381,68.7737,68.5702,68.6284,21600.0
2010-12-15 09:30:00,70.5,71.48,70.5,71.14,14800.0,68.3183,69.2679,68.3183,68.9385,14800.0
2010-12-15 09:35:00,71.1,71.1,70.54,70.81,24800.0,68.8997,68.8997,68.357,68.6187,24800.0
2010-12-15 09:40:00,70.85,71.43,70.66,71.43,14000.0,68.6574,69.2195,68.4733,69.2195,14000.0
2010-12-15 09:45:00,71.43,71.63,71.26,71.44,13900.0,69.2195,69.4133,69.0548,69.2292,13900.0
2010-12-15 09:50:00,71.45,71.92,71.37,71.4,19100.0,69.2389,69.6943,69.1613,69.1904,19100.0
2010-12-15 09:55:00,71.22,71.71,71.2,71.66,4200.0,69.016,69.4908,68.9966,69.4424,4200.0
2010-12-15 10:00:00,71.63,72.17,71.48,72.01,9300.0,69.4133,69.9366,69.2679,69.7815,9300.0
2010-12-15 10:05:00,72.15,72.39,72.03,72.06,14000.0,69.9172,70.1498,69.8009,69.83,14000.0
2010-12-15 10:10:00,72.16,72.41,72.1,72.29,13600.0,69.9269,70.1692,69.8688,70.0529,13600.0
2010-12-15 10:15:00,72.36,72.5,72.11,72.12,11300.0,70.1207,70.2564,69.8784,69.8881,11300.0
2010-12-15 10:20:00,72.14,72.14,71.9,72.05,23000.0,69.9075,69.9075,69.6749,69.8203,23000.0
2010-12-15 10:25:00,72.05,72.07,71.86,71.92,8200.0,69.8203,69.8397,69.6362,69.6943,8200.0
2010-12-15 10:30:00,71.89,72.01,71.89,71.96,5800.0,69.6653,69.7815,69.6653,69.7331,5800.0
2010-12-15 10:35:00,71.94,72.21,71.94,72.04,17500.0,69.7137,69.9754,69.7137,69.8106,17500.0
2010-12-15 10:40:00,72.03,72.3,71.97,72.21,9300.0,69.8009,70.0626,69.7428,69.9754,9300.0
2010-12-15 10:45:00,72.19,72.23,72.11,72.22,3300.0,69.956,69.9947,69.8784,69.985,3300.0
2010-12-15 10:50:00,72.14,72.14,71.97,72.05,4500.0,69.9075,69.9075,69.7428,69.8203,4500.0
2010-12-15 10:55:00,72.05,72.64,72.05,72.52,23100.0,69.8203,70.392,69.8203,70.2758,23100.0
2010-12-15 11:00:00,72.49,72.79,72.36,72.42,8100.0,70.2467,70.5374,70.1207,70.1789,8100.0
2010-12-15 11:05:00,72.52,72.52,72.02,72.06,7500.0,70.2758,70.2758,69.7912,69.83,7500.0
2010-12-15 11:10:00,72.0,72.22,71.81,72.04,10400.0,69.7719,69.985,69.5877,69.8106,10400.0
2010-12-15 11:15:00,71.99,72.14,71.75,71.92,18900.0,69.7622,69.9075,69.5296,69.6943,18900.0
2010-12-15 11:20:00,71.96,71.96,71.82,71.84,4600.0,69.7331,69.7331,69.5974,69.6168,4600.0
2010-12-15 11:25:00,71.85,71.85,71.59,71.8,13700.0,69.6265,69.6265,69.3745,69.578,13700.0
2010-12-15 11:30:00,71.83,71.83,71.41,71.41,11900.0,69.6071,69.6071,69.2001,69.2001,11900.0
2010-12-15 11:35:00,71.41,71.55,71.31,71.4,5800.0,69.2001,69.3358,69.1032,69.1904,5800.0
2010-12-15 11:40:00,71.33,71.45,71.25,71.45,7400.0,69.1226,69.2389,69.0451,69.2389,7400.0
2010-12-15 11:45:00,71.4,71.41,71.25,71.3,8200.0,69.1904,69.2001,69.0451,69.0935,8200.0
2010-12-15 11:50:00,71.32,71.4,71.0,71.17,19000.0,69.1129,69.1904,68.8028,68.9675,19000.0
2010-12-15 11:55:00,71.1,71.46,71.1,71.2,5700.0,68.8997,69.2486,68.8997,68.9966,5700.0
2010-12-15 12:00:00,71.11,71.27,71.05,71.19,5000.0,68.9094,69.0644,68.8513,68.9869,5000.0
2010-12-15 12:05:00,71.2,71.24,71.16,71.24,4500.0,68.9966,69.0354,68.9578,69.0354,4500.0
2010-12-15 12:10:00,71.24,71.36,71.15,71.3,9100.0,69.0354,69.1517,68.9482,69.0935,9100.0
2010-12-15 12:15:00,71.22,71.3,71.21,71.21,3300.0,69.016,69.0935,69.0063,69.0063,3300.0
2010-12-15 12:20:00,71.2,71.3,71.17,71.23,3300.0,68.9966,69.0935,68.9675,69.0257,3300.0
2010-12-15 12:25:00,71.17,71.44,71.17,71.35,4800.0,68.9675,69.2292,68.9675,69.142,4800.0
2010-12-15 12:30:00,71.31,71.32,71.09,71.1,6200.0,69.1032,69.1129,68.89,68.8997,6200.0
2010-12-15 12:35:00,71.16,71.29,70.78,70.87,6400.0,68.9578,69.0838,68.5896,68.6768,6400.0
2010-12-15 12:40:00,70.99,71.04,70.73,70.73,9100.0,68.7931,68.8416,68.5412,68.5412,9100.0
2010-12-15 12:45:00,70.8,70.8,70.2,70.41,13900.0,68.609,68.609,68.0276,68.2311,13900.0
2010-12-15 12:50:00,70.42,70.56,70.26,70.4,10100.0,68.2407,68.3764,68.0857,68.2214,10100.0
2010-12-15 12:55:00,70.43,70.51,70.43,70.51,4000.0,68.2504,68.328,68.2504,68.328,4000.0
2010-12-15 13:00:00,70.57,70.77,70.36,70.39,7600.0,68.3861,68.5799,68.1826,68.2117,7600.0
2010-12-15 13:05:00,70.52,70.52,70.26,70.36,8000.0,68.3377,68.3377,68.0857,68.1826,8000.0
2010-12-15 13:10:00,70.44,70.62,70.41,70.55,5000.0,68.2601,68.4346,68.2311,68.3667,5000.0
2010-12-15 13:15:00,70.55,70.7,70.5,70.62,2800.0,68.3667,68.5121,68.3183,68.4346,2800.0
2010-12-15 13:20:00,70.63,70.63,70.46,70.46,2600.0,68.4442,68.4442,68.2795,68.2795,2600.0
2010-12-15 13:25:00,70.37,70.42,70.26,70.41,3600.0,68.1923,68.2407,68.0857,68.2311,3600.0
2010-12-15 13:30:00,70.37,70.46,70.33,70.33,4100.0,68.1923,68.2795,68.1535,68.1535,4100.0
2010-12-15 13:35:00,70.35,70.43,70.34,70.35,4100.0,68.1729,68.2504,68.1632,68.1729,4100.0
2010-12-15 13:40:00,70.38,70.44,70.28,70.28,3300.0,68.202,68.2601,68.1051,68.1051,3300.0
2010-12-15 13:45:00,70.28,70.33,70.21,70.31,6800.0,68.1051,68.1535,68.0372,68.1342,6800.0
2010-12-15 13:50:00,70.31,70.37,70.31,70.36,1800.0,68.1342,68.1923,68.1342,68.1826,1800.0
2010-12-15 13:55:00,70.34,70.5,70.33,70.42,5800.0,68.1632,68.3183,68.1535,68.2407,5800.0
2010-12-15 14:00:00,70.47,70.5,70.44,70.44,2900.0,68.2892,68.3183,68.2601,68.2601,2900.0
2010-12-15 14:05:00,70.44,70.46,70.28,70.34,3000.0,68.2601,68.2795,68.1051,68.1632,3000.0
2010-12-15 14:10:00,70.33,70.39,70.15,70.37,7200.0,68.1535,68.2117,67.9791,68.1923,7200.0
2010-12-15 14:15:00,70.38,70.63,70.38,70.55,7700.0,68.202,68.4442,68.202,68.3667,7700.0
2010-12-15 14:20:00,70.54,70.59,70.49,70.49,2600.0,68.357,68.4055,68.3086,68.3086,2600.0
2010-12-15 14:25:00,70.45,70.5,70.31,70.34,10900.0,68.2698,68.3183,68.1342,68.1632,10900.0
2010-12-15 14:30:00,70.34,70.34,70.15,70.21,10200.0,68.1632,68.1632,67.9791,68.0372,10200.0
2010-12-15 14:35:00,70.22,70.33,70.22,70.25,4800.0,68.0469,68.1535,68.0469,68.076,4800.0
2010-12-15 14:40:00,70.25,70.33,70.19,70.19,8300.0,68.076,68.1535,68.0179,68.0179,8300.0
2010-12-15 14:45:00,70.22,70.43,70.22,70.3,8800.0,68.0469,68.2504,68.0469,68.1245,8800.0
2010-12-15 14:50:00,70.24,70.25,70.2,70.22,2900.0,68.0663,68.076,68.0276,68.0469,2900.0
2010-12-15 14:55:00,70.19,70.25,70.15,70.25,7800.0,68.0179,68.076,67.9791,68.076,7800.0
2010-12-15 15:00:00,70.16,70.25,70.12,70.18,11300.0,67.9888,68.076,67.95,68.0082,11300.0
2010-12-15 15:05:00,70.17,70.19,70.0,70.03,11400.0,67.9985,68.0179,67.8337,67.8628,11400.0
2010-12-15 15:10:00,70.06,70.08,69.98,69.98,13000.0,67.8919,67.9113,67.8144,67.8144,13000.0
2010-12-15 15:15:00,69.98,69.99,69.76,69.99,18200.0,67.8144,67.8241,67.6012,67.8241,18200.0
2010-12-15 15:20:00,69.95,70.11,69.86,70.1,7300.0,67.7853,67.9403,67.6981,67.9307,7300.0
2010-12-15 15:25:00,70.09,70.24,70.09,70.1,8100.0,67.921,68.0663,67.921,67.9307,8100.0
2010-12-15 15:30:00,70.09,70.14,69.97,70.1,9300.0,67.921,67.9694,67.8047,67.9307,9300.0
2010-12-15 15:35:00,70.17,70.19,70.02,70.1,13600.0,67.9985,68.0179,67.8531,67.9307,13600.0
2010-12-15 15:40:00,70.1,70.15,69.96,69.97,16600.0,67.9307,67.9791,67.795,67.8047,16600.0
2010-12-15 15:45:00,69.97,69.97,69.78,69.84,22500.0,67.8047,67.8047,67.6206,67.6787,22500.0
2010-12-15 15:50:00,69.78,69.88,69.65,69.81,22200.0,67.6206,67.7175,67.4946,67.6496,22200.0
2010-12-15 15:55:00,69.81,69.9,69.68,69.69,26500.0,67.6496,67.7368,67.5236,67.5333,26500.0
2010-12-16 09:30:00,69.78,69.78,69.6,69.76,3000.0,67.6206,67.6206,67.4461,67.6012,3000.0
2010-12-16 09:35:00,69.52,70.01,69.52,69.71,21900.0,67.3686,67.8434,67.3686,67.5527,21900.0
2010-12-16 09:40:00,69.81,69.89,69.6,69.7,9900.0,67.6496,67.7271,67.4461,67.543,9900.0
2010-12-16 09:45:00,69.72,69.72,69.11,69.12,5200.0,67.5624,67.5624,66.9713,66.981,5200.0
2010-12-16 09:50:00,69.22,69.22,68.86,68.95,9800.0,67.0779,67.0779,66.729,66.8162,9800.0
2010-12-16 09:55:00,68.96,69.0,68.3,68.3,23000.0,66.8259,66.8647,66.1864,66.1864,23000.0
2010-12-16 10:00:00,68.32,68.8,68.32,68.8,18900.0,66.2057,66.6709,66.2057,66.6709,18900.0
2010-12-16 10:05:00,68.79,69.1,68.64,69.1,8400.0,66.6612,66.9616,66.5158,66.9616,8400.0
2010-12-16 10:10:00,69.1,69.1,68.78,69.01,8300.0,66.9616,66.9616,66.6515,66.8744,8300.0
2010-12-16 10:15:00,69.1,69.36,69.01,69.36,3500.0,66.9616,67.2136,66.8744,67.2136,3500.0
2010-12-16 10:20:00,69.25,69.34,69.12,69.12,2000.0,67.107,67.1942,66.981,66.981,2000.0
2010-12-16 10:25:00,69.0,69.16,68.93,68.93,11400.0,66.8647,67.0197,66.7969,66.7969,11400.0
2010-12-16 10:30:00,69.0,69.16,68.91,68.92,5800.0,66.8647,67.0197,66.7775,66.7872,5800.0
2010-12-16 10:35:00,68.78,69.07,68.78,69.0,3100.0,66.6515,66.9325,66.6515,66.8647,3100.0
2010-12-16 10:40:00,69.14,69.2,69.1,69.16,2300.0,67.0004,67.0585,66.9616,67.0197,2300.0
2010-12-16 10:45:00,69.18,69.31,69.18,69.2,3200.0,67.0391,67.1651,67.0391,67.0585,3200.0
2010-12-16 10:50:00,69.17,69.17,69.05,69.14,3600.0,67.0294,67.0294,66.9131,67.0004,3600.0
2010-12-16 10:55:00,69.03,69.08,69.0,69.08,1800.0,66.8938,66.9422,66.8647,66.9422,1800.0
2010-12-16 11:00:00,69.1,69.17,69.09,69.1,3400.0,66.9616,67.0294,66.9519,66.9616,3400.0
2010-12-16 11:05:00,69.04,69.16,69.04,69.11,500.0,66.9035,67.0197,66.9035,66.9713,500.0
2010-12-16 11:10:00,69.15,69.28,69.12,69.28,7600.0,67.0101,67.136,66.981,67.136,7600.0
2010-12-16 11:15:00,69.28,69.42,69.24,69.34,18800.0,67.136,67.2717,67.0973,67.1942,18800.0
2010-12-16 11:20:00,69.37,69.39,69.21,69.34,5900.0,67.2232,67.2426,67.0682,67.1942,5900.0
2010-12-16 11:25:00,69.34,69.8,69.31,69.62,4700.0,67.1942,67.6399,67.1651,67.4655,4700.0
2010-12-16 11:30:00,69.62,69.62,69.57,69.62,4100.0,67.4655,67.4655,67.4171,67.4655,4100.0
2010-12-16 11:35:00,69.65,69.65,69.5,69.5,4000.0,67.4946,67.4946,67.3492,67.3492,4000.0
2010-12-16 11:40:00,69.5,69.56,69.35,69.56,3700.0,67.3492,67.4074,67.2039,67.4074,3700.0
2010-12-16 11:45:00,69.5,69.54,69.39,69.39,5200.0,67.3492,67.388,67.2426,67.2426,5200.0
2010-12-16 11:50:00,69.35,69.79,69.31,69.62,15600.0,67.2039,67.6302,67.1651,67.4655,15600.0
2010-12-16 11:55:00,69.66,69.77,69.52,69.64,4900.0,67.5043,67.6109,67.3686,67.4849,4900.0
2010-12-16 12:00:00,69.61,69.62,69.57,69.58,2900.0,67.4558,67.4655,67.4171,67.4267,2900.0
2010-12-16 12:05:00,69.58,69.65,69.55,69.55,6100.0,67.4267,67.4946,67.3977,67.3977,6100.0
2010-12-16 12:10:00,69.56,69.6,69.55,69.58,1000.0,67.4074,67.4461,67.3977,67.4267,1000.0
2010-12-16 12:15:00,69.57,69.57,69.5,69.54,2200.0,67.4171,67.4171,67.3492,67.388,2200.0
2010-12-16 12:20:00,69.52,69.63,69.52,69.58,4200.0,67.3686,67.4752,67.3686,67.4267,4200.0
2010-12-16 12:25:00,69.59,69.59,69.5,69.5,2900.0,67.4364,67.4364,67.3492,67.3492,2900.0
2010-12-16 12:30:00,69.5,69.61,69.5,69.58,4700.0,67.3492,67.4558,67.3492,67.4267,4700.0
2010-12-16 12:35:00,69.57,69.57,69.49,69.53,3000.0,67.4171,67.4171,67.3395,67.3783,3000.0
2010-12-16 12:40:00,69.51,69.62,69.5,69.58,3700.0,67.3589,67.4655,67.3492,67.4267,3700.0
2010-12-16 12:45:00,69.6,69.64,69.56,69.56,4800.0,67.4461,67.4849,67.4074,67.4074,4800.0
2010-12-16 12:50:00,69.57,69.59,69.54,69.54,2300.0,67.4171,67.4364,67.388,67.388,2300.0
2010-12-16 12:55:00,69.57,69.63,69.57,69.58,6200.0,67.4171,67.4752,67.4171,67.4267,6200.0
2010-12-16 13:00:00,69.62,69.62,69.5,69.52,4100.0,67.4655,67.4655,67.3492,67.3686,4100.0
2010-12-16 13:05:00,69.56,69.59,69.5,69.5,2700.0,67.4074,67.4364,67.3492,67.3492,2700.0
2010-12-16 13:10:00,69.54,69.54,69.41,69.49,9500.0,67.388,67.388,67.262,67.3395,9500.0
2010-12-16 13:15:00,69.5,69.51,69.49,69.51,600.0,67.3492,67.3589,67.3395,67.3589,600.0
2010-12-16 13:20:00,69.51,69.51,69.44,69.48,2800.0,67.3589,67.3589,67.2911,67.3298,2800.0
2010-12-16 13:25:00,69.51,69.51,69.51,69.51,100.0,67.3589,67.3589,67.3589,67.3589,100.0
2010-12-16 13:30:00,69.45,69.51,69.41,69.43,5200.0,67.3008,67.3589,67.262,67.2814,5200.0
2010-12-16 13:35:00,69.43,69.58,69.41,69.58,4300.0,67.2814,67.4267,67.262,67.4267,4300.0
2010-12-16 13:40:00,69.53,69.56,69.43,69.43,2600.0,67.3783,67.4074,67.2814,67.2814,2600.0
2010-12-16 13:45:00,69.44,69.56,69.43,69.54,8100.0,67.2911,67.4074,67.2814,67.388,8100.0
2010-12-16 13:50:00,69.59,69.59,69.45,69.5,5300.0,67.4364,67.4364,67.3008,67.3492,5300.0
2010-12-16 13:55:00,69.48,69.48,69.29,69.38,10500.0,67.3298,67.3298,67.1457,67.2329,10500.0
2010-12-16 14:00:00,69.39,69.39,69.19,69.25,6000.0,67.2426,67.2426,67.0488,67.107,6000.0
2010-12-16 14:05:00,69.28,69.35,69.14,69.14,6000.0,67.136,67.2039,67.0004,67.0004,6000.0
2010-12-16 14:10:00,69.21,69.27,69.13,69.17,3800.0,67.0682,67.1263,66.9907,67.0294,3800.0
2010-12-16 14:15:00,69.14,69.15,69.0,69.0,3500.0,67.0004,67.0101,66.8647,66.8647,3500.0
2010-12-16 14:20:00,68.99,69.0,68.83,68.97,7700.0,66.855,66.8647,66.7,66.8356,7700.0
2010-12-16 14:25:00,68.96,68.99,68.85,68.91,5400.0,66.8259,66.855,66.7193,66.7775,5400.0
2010-12-16 14:30:00,68.9,68.96,68.69,68.76,7700.0,66.7678,66.8259,66.5643,66.6321,7700.0
2010-12-16 14:35:00,68.79,68.8,68.73,68.74,5900.0,66.6612,66.6709,66.603,66.6127,5900.0
2010-12-16 14:40:00,68.79,68.84,68.77,68.82,4800.0,66.6612,66.7096,66.6418,66.6903,4800.0
2010-12-16 14:45:00,68.82,68.91,68.82,68.89,7100.0,66.6903,66.7775,66.6903,66.7581,7100.0
2010-12-16 14:50:00,68.9,68.94,68.79,68.81,6000.0,66.7678,66.8065,66.6612,66.6806,6000.0
2010-12-16 14:55:00,68.81,68.9,68.8,68.9,7400.0,66.6806,66.7678,66.6709,66.7678,7400.0
2010-12-16 15:00:00,68.9,69.05,68.88,69.02,12700.0,66.7678,66.9131,66.7484,66.8841,12700.0
2010-12-16 15:05:00,69.02,69.07,68.9,69.0,9100.0,66.8841,66.9325,66.7678,66.8647,9100.0
2010-12-16 15:10:00,69.04,69.07,68.96,69.0,9900.0,66.9035,66.9325,66.8259,66.8647,9900.0
2010-12-16 15:15:00,69.0,69.0,68.88,68.95,11000.0,66.8647,66.8647,66.7484,66.8162,11000.0
2010-12-16 15:20:00,68.89,68.95,68.88,68.88,16400.0,66.7581,66.8162,66.7484,66.7484,16400.0
2010-12-16 15:25:00,68.86,68.93,68.86,68.9,14200.0,66.729,66.7969,66.729,66.7678,14200.0
2010-12-16 15:30:00,68.91,68.96,68.8,68.87,13500.0,66.7775,66.8259,66.6709,66.7387,13500.0
2010-12-16 15:35:00,68.87,68.99,68.87,68.92,15700.0,66.7387,66.855,66.7387,66.7872,15700.0
2010-12-16 15:40:00,68.95,68.96,68.87,68.91,8900.0,66.8162,66.8259,66.7387,66.7775,8900.0
2010-12-16 15:45:00,68.9,68.94,68.81,68.9,25800.0,66.7678,66.8065,66.6806,66.7678,25800.0
2010-12-16 15:50:00,68.9,68.96,68.8,68.8,33800.0,66.7678,66.8259,66.6709,66.6709,33800.0
2010-12-16 15:55:00,68.81,69.13,68.81,68.9,15600.0,66.6806,66.9907,66.6806,66.7678,15600.0
2010-12-17 09:30:00,69.35,69.35,68.55,68.94,3000.0,67.2039,67.2039,66.4286,66.8065,3000.0
2010-12-17 09:35:00,68.82,68.97,68.75,68.8,5800.0,66.6903,66.8356,66.6224,66.6709,5800.0
2010-12-17 09:40:00,68.89,69.04,68.88,69.04,7000.0,66.7581,66.9035,66.7484,66.9035,7000.0
2010-12-17 09:45:00,69.0,69.42,69.0,69.37,5600.0,66.8647,67.2717,66.8647,67.2232,5600.0
2010-12-17 09:50:00,69.23,69.23,69.09,69.17,2500.0,67.0876,67.0876,66.9519,67.0294,2500.0
2010-12-17 09:55:00,69.13,69.13,69.02,69.04,500.0,66.9907,66.9907,66.8841,66.9035,500.0
2010-12-17 10:00:00,69.11,69.11,68.93,69.03,6700.0,66.9713,66.9713,66.7969,66.8938,6700.0
2010-12-17 10:05:00,69.02,69.12,68.99,69.12,3500.0,66.8841,66.981,66.855,66.981,3500.0
2010-12-17 10:10:00,69.15,69.29,69.15,69.29,2300.0,67.0101,67.1457,67.0101,67.1457,2300.0
2010-12-17 10:15:00,69.25,69.59,69.2,69.55,9000.0,67.107,67.4364,67.0585,67.3977,9000.0
2010-12-17 10:20:00,69.54,69.71,69.44,69.53,9300.0,67.388,67.5527,67.2911,67.3783,9300.0
2010-12-17 10:25:00,69.5,69.8,69.46,69.72,9500.0,67.3492,67.6399,67.3105,67.5624,9500.0
2010-12-17 10:30:00,69.65,69.68,69.49,69.49,2300.0,67.4946,67.5236,67.3395,67.3395,2300.0
2010-12-17 10:35:00,69.44,69.71,69.4,69.61,6300.0,67.2911,67.5527,67.2523,67.4558,6300.0
2010-12-17 10:40:00,69.66,69.66,69.51,69.51,2500.0,67.5043,67.5043,67.3589,67.3589,2500.0
2010-12-17 10:45:00,69.54,69.63,69.54,69.58,2300.0,67.388,67.4752,67.388,67.4267,2300.0
2010-12-17 10:50:00,69.57,69.57,69.46,69.46,2400.0,67.4171,67.4171,67.3105,67.3105,2400.0
2010-12-17 10:55:00,69.46,69.49,69.36,69.36,3600.0,67.3105,67.3395,67.2136,67.2136,3600.0
2010-12-17 11:00:00,69.39,69.39,69.25,69.33,4700.0,67.2426,67.2426,67.107,67.1845,4700.0
2010-12-17 11:05:00,69.37,69.46,69.36,69.4,4200.0,67.2232,67.3105,67.2136,67.2523,4200.0
2010-12-17 11:10:00,69.4,69.4,69.33,69.36,3700.0,67.2523,67.2523,67.1845,67.2136,3700.0
2010-12-17 11:15:00,69.37,69.4,69.33,69.35,2400.0,67.2232,67.2523,67.1845,67.2039,2400.0
2010-12-17 11:20:00,69.4,69.4,69.29,69.29,5400.0,67.2523,67.2523,67.1457,67.1457,5400.0
2010-12-17 11:25:00,69.32,69.4,69.31,69.36,7300.0,67.1748,67.2523,67.1651,67.2136,7300.0
2010-12-17 11:30:00,69.36,69.41,69.28,69.28,7600.0,67.2136,67.262,67.136,67.136,7600.0
2010-12-17 11:35:00,69.26,69.34,69.26,69.29,2500.0,67.1166,67.1942,67.1166,67.1457,2500.0
2010-12-17 11:40:00,69.27,69.32,69.26,69.3,4500.0,67.1263,67.1748,67.1166,67.1554,4500.0
2010-12-17 11:45:00,69.31,69.42,69.31,69.41,4800.0,67.1651,67.2717,67.1651,67.262,4800.0
2010-12-17 11:50:00,69.34,69.43,69.34,69.42,1000.0,67.1942,67.2814,67.1942,67.2717,1000.0
2010-12-17 11:55:00,69.4,69.43,69.38,69.4,1800.0,67.2523,67.2814,67.2329,67.2523,1800.0
2010-12-17 12:00:00,69.41,69.41,69.3,69.35,4500.0,67.262,67.262,67.1554,67.2039,4500.0
2010-12-17 12:05:00,69.37,69.38,69.32,69.33,2900.0,67.2232,67.2329,67.1748,67.1845,2900.0
2010-12-17 12:10:00,69.36,69.42,69.33,69.39,2600.0,67.2136,67.2717,67.1845,67.2426,2600.0
2010-12-17 12:15:00,69.42,69.5,69.4,69.5,1600.0,67.2717,67.3492,67.2523,67.3492,1600.0
2010-12-17 12:20:00,69.57,69.64,69.54,69.58,8600.0,67.4171,67.4849,67.388,67.4267,8600.0
2010-12-17 12:25:00,69.66,69.66,69.57,69.57,1400.0,67.5043,67.5043,67.4171,67.4171,1400.0
2010-12-17 12:30:00,69.61,69.74,69.61,69.68,5000.0,67.4558,67.5818,67.4558,67.5236,5000.0
2010-12-17 12:35:00,69.69,69.71,69.67,69.7,3100.0,67.5333,67.5527,67.514,67.543,3100.0
2010-12-17 12:40:00,69.67,69.74,69.67,69.74,4400.0,67.514,67.5818,67.514,67.5818,4400.0
2010-12-17 12:45:00,69.74,69.81,69.72,69.76,5000.0,67.5818,67.6496,67.5624,67.6012,5000.0
2010-12-17 12:50:00,69.74,69.74,69.67,69.68,4400.0,67.5818,67.5818,67.514,67.5236,4400.0
2010-12-17 12:55:00,69.67,69.68,69.66,69.66,2300.0,67.514,67.5236,67.5043,67.5043,2300.0
2010-12-17 13:00:00,69.65,69.68,69.64,69.64,900.0,67.4946,67.5236,67.4849,67.4849,900.0
2010-12-17 13:05:00,69.65,69.71,69.61,69.71,3700.0,67.4946,67.5527,67.4558,67.5527,3700.0
2010-12-17 13:10:00,69.71,69.78,69.68,69.68,3600.0,67.5527,67.6206,67.5236,67.5236,3600.0
2010-12-17 13:15:00,69.7,69.72,69.68,69.72,4000.0,67.543,67.5624,67.5236,67.5624,4000.0
2010-12-17 13:20:00,69.78,69.78,69.7,69.75,3900.0,67.6206,67.6206,67.543,67.5915,3900.0
2010-12-17 13:25:00,69.74,69.79,69.73,69.76,8200.0,67.5818,67.6302,67.5721,67.6012,8200.0
2010-12-17 13:30:00,69.76,69.77,69.72,69.74,2500.0,67.6012,67.6109,67.5624,67.5818,2500.0
2010-12-17 13:35:00,69.76,70.0,69.72,69.99,12700.0,67.6012,67.8337,67.5624,67.8241,12700.0
2010-12-17 13:40:00,70.04,70.18,69.89,69.93,17900.0,67.8725,68.0082,67.7271,67.7659,17900.0
2010-12-17 13:45:00,69.88,69.99,69.88,69.96,2700.0,67.7175,67.8241,67.7175,67.795,2700.0
2010-12-17 13:50:00,69.93,69.99,69.88,69.94,3800.0,67.7659,67.8241,67.7175,67.7756,3800.0
2010-12-17 13:55:00,69.97,70.04,69.91,69.94,4700.0,67.8047,67.8725,67.7465,67.7756,4700.0
2010-12-17 14:00:00,69.94,69.96,69.9,69.96,4100.0,67.7756,67.795,67.7368,67.795,4100.0
2010-12-17 14:05:00,69.96,70.01,69.91,69.93,4300.0,67.795,67.8434,67.7465,67.7659,4300.0
2010-12-17 14:10:00,69.94,70.01,69.91,69.97,2600.0,67.7756,67.8434,67.7465,67.8047,2600.0
2010-12-17 14:15:00,69.93,70.06,69.9,69.99,4600.0,67.7659,67.8919,67.7368,67.8241,4600.0
2010-12-17 14:20:00,70.04,70.04,70.0,70.0,1400.0,67.8725,67.8725,67.8337,67.8337,1400.0
2010-12-17 14:25:00,70.0,70.01,69.89,69.91,3100.0,67.8337,67.8434,67.7271,67.7465,3100.0
2010-12-17 14:30:00,69.89,69.93,69.83,69.83,6100.0,67.7271,67.7659,67.669,67.669,6100.0
2010-12-17 14:35:00,69.8,69.82,69.71,69.71,2300.0,67.6399,67.6593,67.5527,67.5527,2300.0
2010-12-17 14:40:00,69.71,69.74,69.66,69.69,7600.0,67.5527,67.5818,67.5043,67.5333,7600.0
2010-12-17 14:45:00,69.73,69.79,69.66,69.79,4500.0,67.5721,67.6302,67.5043,67.6302,4500.0
2010-12-17 14:50:00,69.79,69.85,69.64,69.78,9900.0,67.6302,67.6884,67.4849,67.6206,9900.0
2010-12-17 14:55:00,69.74,69.82,69.68,69.8,8500.0,67.5818,67.6593,67.5236,67.6399,8500.0
2010-12-17 15:00:00,69.73,69.75,69.68,69.68,3800.0,67.5721,67.5915,67.5236,67.5236,3800.0
2010-12-17 15:05:00,69.68,69.74,69.68,69.68,6100.0,67.5236,67.5818,67.5236,67.5236,6100.0
2010-12-17 15:10:00,69.72,69.77,69.7,69.77,3900.0,67.5624,67.6109,67.543,67.6109,3900.0
2010-12-17 15:15:00,69.81,69.81,69.68,69.68,5000.0,67.6496,67.6496,67.5236,67.5236,5000.0
2010-12-17 15:20:00,69.68,69.87,69.68,69.86,9600.0,67.5236,67.7078,67.5236,67.6981,9600.0
2010-12-17 15:25:00,69.88,70.0,69.86,69.92,8200.0,67.7175,67.8337,67.6981,67.7562,8200.0
2010-12-17 15:30:00,69.92,69.97,69.92,69.95,8200.0,67.7562,67.8047,67.7562,67.7853,8200.0
2010-12-17 15:35:00,69.93,70.06,69.85,69.95,20000.0,67.7659,67.8919,67.6884,67.7853,20000.0
2010-12-17 15:40:00,69.91,70.09,69.89,70.04,13200.0,67.7465,67.921,67.7271,67.8725,13200.0
2010-12-17 15:45:00,70.02,70.09,69.99,70.0,17000.0,67.8531,67.921,67.8241,67.8337,17000.0
2010-12-17 15:50:00,70.0,70.07,69.98,70.03,24400.0,67.8337,67.9016,67.8144,67.8628,24400.0
2010-12-17 15:55:00,70.04,70.17,70.03,70.05,56300.0,67.8725,67.9985,67.8628,67.8822,56300.0
2010-12-20 09:30:00,70.25,70.44,69.86,70.37,12700.0,68.076,68.2601,67.6981,68.1923,12700.0
2010-12-20 09:35:00,70.38,70.73,70.27,70.27,8100.0,68.202,68.5412,68.0954,68.0954,8100.0
2010-12-20 09:40:00,70.29,70.58,70.2,70.2,10400.0,68.1148,68.3958,68.0276,68.0276,10400.0
2010-12-20 09:45:00,70.21,70.25,69.75,70.06,14800.0,68.0372,68.076,67.5915,67.8919,14800.0
2010-12-20 09:50:00,70.06,70.22,69.89,70.08,9300.0,67.8919,68.0469,67.7271,67.9113,9300.0
2010-12-20 09:55:00,70.19,70.19,69.98,70.1,4500.0,68.0179,68.0179,67.8144,67.9307,4500.0
2010-12-20 10:00:00,70.04,70.04,69.73,69.9,13000.0,67.8725,67.8725,67.5721,67.7368,13000.0
2010-12-20 10:05:00,69.9,70.01,69.35,69.39,18100.0,67.7368,67.8434,67.2039,67.2426,18100.0
2010-12-20 10:10:00,69.36,69.54,69.06,69.23,12300.0,67.2136,67.388,66.9228,67.0876,12300.0
2010-12-20 10:15:00,69.25,69.25,68.3,68.5,24000.0,67.107,67.107,66.1864,66.3802,24000.0
2010-12-20 10:20:00,68.53,68.8,68.27,68.42,14500.0,66.4092,66.6709,66.1573,66.3026,14500.0
2010-12-20 10:25:00,68.46,68.46,67.89,68.39,34400.0,66.3414,66.3414,65.789,66.2736,34400.0
2010-12-20 10:30:00,68.41,68.56,68.3,68.5,4700.0,66.293,66.4383,66.1864,66.3802,4700.0
2010-12-20 10:35:00,68.69,68.81,68.42,68.56,9700.0,66.5643,66.6806,66.3026,66.4383,9700.0
2010-12-20 10:40:00,68.54,68.7,68.44,68.58,21000.0,66.4189,66.574,66.322,66.4577,21000.0
2010-12-20 10:45:00,68.49,68.55,68.42,68.42,4200.0,66.3705,66.4286,66.3026,66.3026,4200.0
2010-12-20 10:50:00,68.48,68.6,68.47,68.51,5200.0,66.3608,66.4771,66.3511,66.3899,5200.0
2010-12-20 10:55:00,68.53,68.56,68.51,68.56,1700.0,66.4092,66.4383,66.3899,66.4383,1700.0
2010-12-20 11:00:00,68.56,68.56,68.23,68.23,5000.0,66.4383,66.4383,66.1185,66.1185,5000.0
2010-12-20 11:05:00,68.3,68.33,68.0,68.0,4000.0,66.1864,66.2154,65.8956,65.8956,4000.0
2010-12-20 11:10:00,68.0,68.11,67.76,67.95,18700.0,65.8956,66.0022,65.6631,65.8472,18700.0
2010-12-20 11:15:00,67.98,68.04,67.95,67.95,3100.0,65.8763,65.9344,65.8472,65.8472,3100.0
2010-12-20 11:20:00,67.98,68.06,67.89,67.89,7200.0,65.8763,65.9538,65.789,65.789,7200.0
2010-12-20 11:25:00,68.06,68.06,67.95,68.0,2500.0,65.9538,65.9538,65.8472,65.8956,2500.0
2010-12-20 11:30:00,67.99,68.2,67.99,68.2,9600.0,65.8859,66.0894,65.8859,66.0894,9600.0
2010-12-20 11:35:00,68.25,68.36,68.25,68.34,2700.0,66.1379,66.2445,66.1379,66.2251,2700.0
2010-12-20 11:40:00,68.33,68.4,68.32,68.4,3300.0,66.2154,66.2833,66.2057,66.2833,3300.0
2010-12-20 11:45:00,68.37,68.38,68.28,68.32,6600.0,66.2542,66.2639,66.167,66.2057,6600.0
2010-12-20 11:50:00,68.33,68.41,68.3,68.33,5900.0,66.2154,66.293,66.1864,66.2154,5900.0
2010-12-20 11:55:00,68.34,68.35,68.33,68.33,3100.0,66.2251,66.2348,66.2154,66.2154,3100.0
2010-12-20 12:00:00,68.28,68.33,68.27,68.32,2200.0,66.167,66.2154,66.1573,66.2057,2200.0
2010-12-20 12:05:00,68.32,68.35,68.27,68.33,8500.0,66.2057,66.2348,66.1573,66.2154,8500.0
2010-12-20 12:10:00,68.35,68.35,68.3,68.35,5400.0,66.2348,66.2348,66.1864,66.2348,5400.0
2010-12-20 12:15:00,68.35,68.65,68.35,68.65,6600.0,66.2348,66.5255,66.2348,66.5255,6600.0
2010-12-20 12:20:00,68.61,68.78,68.61,68.78,17100.0,66.4868,66.6515,66.4868,66.6515,17100.0
2010-12-20 12:25:00,68.75,68.78,68.68,68.73,27700.0,66.6224,66.6515,66.5546,66.603,27700.0
2010-12-20 12:30:00,68.7,68.74,68.44,68.44,4700.0,66.574,66.6127,66.322,66.322,4700.0
2010-12-20 12:35:00,68.41,68.46,68.29,68.34,2800.0,66.293,66.3414,66.1767,66.2251,2800.0
2010-12-20 12:40:00,68.41,68.41,68.26,68.26,1700.0,66.293,66.293,66.1476,66.1476,1700.0
2010-12-20 12:45:00,68.32,68.54,68.32,68.38,2300.0,66.2057,66.4189,66.2057,66.2639,2300.0
2010-12-20 12:50:00,68.48,68.48,68.32,68.32,1300.0,66.3608,66.3608,66.2057,66.2057,1300.0
2010-12-20 12:55:00,68.32,68.72,68.32,68.51,17300.0,66.2057,66.5934,66.2057,66.3899,17300.0
2010-12-20 13:00:00,68.5,68.66,68.45,68.53,6000.0,66.3802,66.5352,66.3317,66.4092,6000.0
2010-12-20 13:05:00,68.5,68.53,68.42,68.49,3700.0,66.3802,66.4092,66.3026,66.3705,3700.0
2010-12-20 13:10:00,68.52,68.56,68.5,68.5,3000.0,66.3995,66.4383,66.3802,66.3802,3000.0
2010-12-20 13:15:00,68.49,68.52,68.47,68.5,2500.0,66.3705,66.3995,66.3511,66.3802,2500.0
2010-12-20 13:20:00,68.52,68.61,68.46,68.5,7700.0,66.3995,66.4868,66.3414,66.3802,7700.0
2010-12-20 13:25:00,68.5,68.58,68.46,68.47,9600.0,66.3802,66.4577,66.3414,66.3511,9600.0
2010-12-20 13:30:00,68.52,68.62,68.45,68.5,7600.0,66.3995,66.4965,66.3317,66.3802,7600.0
2010-12-20 13:35:00,68.5,68.52,68.49,68.5,3800.0,66.3802,66.3995,66.3705,66.3802,3800.0
2010-12-20 13:40:00,68.5,68.57,68.48,68.51,11700.0,66.3802,66.448,66.3608,66.3899,11700.0
2010-12-20 13:45:00,68.5,68.51,68.48,68.48,8100.0,66.3802,66.3899,66.3608,66.3608,8100.0
2010-12-20 13:50:00,68.48,68.5,68.46,68.47,16100.0,66.3608,66.3802,66.3414,66.3511,16100.0
2010-12-20 13:55:00,68.46,68.46,68.36,68.4,2400.0,66.3414,66.3414,66.2445,66.2833,2400.0
2010-12-20 14:00:00,68.42,68.49,68.38,68.44,9700.0,66.3026,66.3705,66.2639,66.322,9700.0
2010-12-20 14:05:00,68.45,68.5,68.4,68.47,11300.0,66.3317,66.3802,66.2833,66.3511,11300.0
2010-12-20 14:10:00,68.45,68.53,68.38,68.42,9000.0,66.3317,66.4092,66.2639,66.3026,9000.0
2010-12-20 14:15:00,68.42,68.5,68.38,68.45,6100.0,66.3026,66.3802,66.2639,66.3317,6100.0
2010-12-20 14:20:00,68.5,68.5,68.43,68.43,4300.0,66.3802,66.3802,66.3123,66.3123,4300.0
2010-12-20 14:25:00,68.49,68.54,68.38,68.43,18900.0,66.3705,66.4189,66.2639,66.3123,18900.0
2010-12-20 14:30:00,68.46,68.55,68.43,68.5,22800.0,66.3414,66.4286,66.3123,66.3802,22800.0
2010-12-20 14:35:00,68.5,68.54,68.42,68.43,11900.0,66.3802,66.4189,66.3026,66.3123,11900.0
2010-12-20 14:40:00,68.5,68.52,68.44,68.5,3500.0,66.3802,66.3995,66.322,66.3802,3500.0
2010-12-20 14:45:00,68.46,68.53,68.46,68.48,16700.0,66.3414,66.4092,66.3414,66.3608,16700.0
2010-12-20 14:50:00,68.48,68.5,68.4,68.46,8800.0,66.3608,66.3802,66.2833,66.3414,8800.0
2010-12-20 14:55:00,68.49,68.52,68.43,68.43,13300.0,66.3705,66.3995,66.3123,66.3123,13300.0
2010-12-20 15:00:00,68.44,68.44,68.32,68.33,7400.0,66.322,66.322,66.2057,66.2154,7400.0
2010-12-20 15:05:00,68.35,68.44,68.28,68.3,9300.0,66.2348,66.322,66.167,66.1864,9300.0
2010-12-20 15:10:00,68.32,68.35,68.27,68.27,9600.0,66.2057,66.2348,66.1573,66.1573,9600.0
2010-12-20 15:15:00,68.28,68.32,68.17,68.17,15700.0,66.167,66.2057,66.0604,66.0604,15700.0
2010-12-20 15:20:00,68.21,68.21,67.91,68.0,23700.0,66.0991,66.0991,65.8084,65.8956,23700.0
2010-12-20 15:25:00,68.0,68.0,67.95,68.0,4200.0,65.8956,65.8956,65.8472,65.8956,4200.0
2010-12-20 15:30:00,68.0,68.0,67.95,67.96,12600.0,65.8956,65.8956,65.8472,65.8569,12600.0
2010-12-20 15:35:00,67.96,68.0,67.95,67.99,12600.0,65.8569,65.8956,65.8472,65.8859,12600.0
2010-12-20 15:40:00,67.99,68.0,67.96,68.0,11900.0,65.8859,65.8956,65.8569,65.8956,11900.0
2010-12-20 15:45:00,68.0,68.0,67.95,68.0,22800.0,65.8956,65.8956,65.8472,65.8956,22800.0
2010-12-20 15:50:00,68.0,68.01,67.94,68.0,24400.0,65.8956,65.9053,65.8375,65.8956,24400.0
2010-12-20 15:55:00,67.98,68.04,67.92,67.96,47400.0,65.8763,65.9344,65.8181,65.8569,47400.0
2010-12-21 09:30:00,68.35,68.52,67.8,67.82,25500.0,66.2348,66.3995,65.7018,65.7212,25500.0
2010-12-21 09:35:00,67.81,68.51,67.78,68.2,23700.0,65.7115,66.3899,65.6824,66.0894,23700.0
2010-12-21 09:40:00,68.21,68.5,68.21,68.39,9000.0,66.0991,66.3802,66.0991,66.2736,9000.0
2010-12-21 09:45:00,68.37,68.5,68.23,68.36,10900.0,66.2542,66.3802,66.1185,66.2445,10900.0
2010-12-21 09:50:00,68.38,68.67,68.36,68.4,16800.0,66.2639,66.5449,66.2445,66.2833,16800.0
2010-12-21 09:55:00,68.4,68.59,68.4,68.51,11500.0,66.2833,66.4674,66.2833,66.3899,11500.0
2010-12-21 10:00:00,68.51,68.57,68.45,68.5,7100.0,66.3899,66.448,66.3317,66.3802,7100.0
2010-12-21 10:05:00,68.5,68.53,68.32,68.4,22200.0,66.3802,66.4092,66.2057,66.2833,22200.0
2010-12-21 10:10:00,68.4,68.71,68.4,68.7,9300.0,66.2833,66.5837,66.2833,66.574,9300.0
2010-12-21 10:15:00,68.77,68.85,68.56,68.85,9800.0,66.6418,66.7193,66.4383,66.7193,9800.0
2010-12-21 10:20:00,68.84,68.94,68.7,68.7,5300.0,66.7096,66.8065,66.574,66.574,5300.0
2010-12-21 10:25:00,68.77,68.81,68.72,68.74,5000.0,66.6418,66.6806,66.5934,66.6127,5000.0
2010-12-21 10:30:00,68.74,69.08,68.74,69.0,14800.0,66.6127,66.9422,66.6127,66.8647,14800.0
2010-12-21 10:35:00,69.03,69.06,68.95,69.03,2400.0,66.8938,66.9228,66.8162,66.8938,2400.0
2010-12-21 10:40:00,69.04,69.08,68.95,68.95,4700.0,66.9035,66.9422,66.8162,66.8162,4700.0
2010-12-21 10:45:00,69.0,69.0,68.9,68.96,4200.0,66.8647,66.8647,66.7678,66.8259,4200.0
2010-12-21 10:50:00,68.94,68.98,68.9,68.91,1900.0,66.8065,66.8453,66.7678,66.7775,1900.0
2010-12-21 10:55:00,68.96,68.96,68.85,68.95,4800.0,66.8259,66.8259,66.7193,66.8162,4800.0
2010-12-21 11:00:00,68.89,68.93,68.83,68.9,2200.0,66.7581,66.7969,66.7,66.7678,2200.0
2010-12-21 11:05:00,68.84,68.9,68.83,68.9,3500.0,66.7096,66.7678,66.7,66.7678,3500.0
2010-12-21 11:10:00,68.84,68.87,68.75,68.87,4400.0,66.7096,66.7387,66.6224,66.7387,4400.0
2010-12-21 11:15:00,68.87,68.9,68.8,68.85,3700.0,66.7387,66.7678,66.6709,66.7193,3700.0
2010-12-21 11:20:00,68.9,68.95,68.9,68.93,2300.0,66.7678,66.8162,66.7678,66.7969,2300.0
2010-12-21 11:25:00,68.91,68.91,68.77,68.8,3000.0,66.7775,66.7775,66.6418,66.6709,3000.0
2010-12-21 11:30:00,68.83,68.9,68.79,68.8,3400.0,66.7,66.7678,66.6612,66.6709,3400.0
2010-12-21 11:35:00,68.84,68.85,68.77,68.79,2600.0,66.7096,66.7193,66.6418,66.6612,2600.0
2010-12-21 11:40:00,68.76,68.77,68.72,68.72,1600.0,66.6321,66.6418,66.5934,66.5934,1600.0
2010-12-21 11:45:00,68.75,68.77,68.74,68.76,1800.0,66.6224,66.6418,66.6127,66.6321,1800.0
2010-12-21 11:50:00,68.75,68.84,68.75,68.84,4000.0,66.6224,66.7096,66.6224,66.7096,4000.0
2010-12-21 11:55:00,68.8,68.82,68.75,68.82,2800.0,66.6709,66.6903,66.6224,66.6903,2800.0
2010-12-21 12:00:00,68.83,68.83,68.81,68.83,2700.0,66.7,66.7,66.6806,66.7,2700.0
2010-12-21 12:05:00,68.89,68.9,68.83,68.86,1800.0,66.7581,66.7678,66.7,66.729,1800.0
2010-12-21 12:10:00,68.87,68.9,68.83,68.83,2500.0,66.7387,66.7678,66.7,66.7,2500.0
2010-12-21 12:15:00,68.9,68.9,68.82,68.86,1900.0,66.7678,66.7678,66.6903,66.729,1900.0
2010-12-21 12:20:00,68.9,69.07,68.88,68.98,9900.0,66.7678,66.9325,66.7484,66.8453,9900.0
2010-12-21 12:25:00,68.98,69.0,68.76,68.86,9700.0,66.8453,66.8647,66.6321,66.729,9700.0
2010-12-21 12:30:00,68.88,68.91,68.84,68.9,3100.0,66.7484,66.7775,66.7096,66.7678,3100.0
2010-12-21 12:35:00,68.9,68.93,68.86,68.9,3900.0,66.7678,66.7969,66.729,66.7678,3900.0
2010-12-21 12:40:00,68.87,68.91,68.87,68.91,1400.0,66.7387,66.7775,66.7387,66.7775,1400.0
2010-12-21 12:45:00,68.91,68.98,68.87,68.87,4200.0,66.7775,66.8453,66.7387,66.7387,4200.0
2010-12-21 12:50:00,68.87,68.91,68.85,68.91,8100.0,66.7387,66.7775,66.7193,66.7775,8100.0
2010-12-21 12:55:00,68.9,68.96,68.88,68.94,3700.0,66.7678,66.8259,66.7484,66.8065,3700.0
2010-12-21 13:00:00,68.93,68.98,68.9,68.91,11100.0,66.7969,66.8453,66.7678,66.7775,11100.0
2010-12-21 13:05:00,68.93,69.0,68.89,69.0,1700.0,66.7969,66.8647,66.7581,66.8647,1700.0
2010-12-21 13:10:00,68.98,69.01,68.95,68.95,3300.0,66.8453,66.8744,66.8162,66.8162,3300.0
2010-12-21 13:15:00,68.93,68.93,68.86,68.88,2200.0,66.7969,66.7969,66.729,66.7484,2200.0
2010-12-21 13:20:00,68.9,68.91,68.89,68.9,1500.0,66.7678,66.7775,66.7581,66.7678,1500.0
2010-12-21 13:25:00,68.9,68.94,68.9,68.94,1500.0,66.7678,66.8065,66.7678,66.8065,1500.0
2010-12-21 13:30:00,68.92,68.92,68.86,68.9,2400.0,66.7872,66.7872,66.729,66.7678,2400.0
2010-12-21 13:35:00,68.9,68.9,68.87,68.89,2400.0,66.7678,66.7678,66.7387,66.7581,2400.0
2010-12-21 13:40:00,68.9,68.98,68.9,68.94,2600.0,66.7678,66.8453,66.7678,66.8065,2600.0
2010-12-21 13:45:00,68.95,68.95,68.88,68.89,2800.0,66.8162,66.8162,66.7484,66.7581,2800.0
2010-12-21 13:50:00,68.9,68.92,68.88,68.92,1300.0,66.7678,66.7872,66.7484,66.7872,1300.0
2010-12-21 13:55:00,68.93,68.97,68.89,68.9,3100.0,66.7969,66.8356,66.7581,66.7678,3100.0
2010-12-21 14:00:00,68.91,68.98,68.91,68.94,2500.0,66.7775,66.8453,66.7775,66.8065,2500.0
2010-12-21 14:05:00,68.94,69.04,68.94,68.97,4800.0,66.8065,66.9035,66.8065,66.8356,4800.0
2010-12-21 14:10:00,68.99,69.04,68.96,68.99,1200.0,66.855,66.9035,66.8259,66.855,1200.0
2010-12-21 14:15:00,69.05,69.07,69.0,69.0,900.0,66.9131,66.9325,66.8647,66.8647,900.0
2010-12-21 14:20:00,69.0,69.03,68.97,68.98,2600.0,66.8647,66.8938,66.8356,66.8453,2600.0
2010-12-21 14:25:00,69.02,69.02,68.95,69.0,3100.0,66.8841,66.8841,66.8162,66.8647,3100.0
2010-12-21 14:30:00,69.0,69.01,68.9,68.97,4000.0,66.8647,66.8744,66.7678,66.8356,4000.0
2010-12-21 14:35:00,68.97,68.98,68.93,68.93,1700.0,66.8356,66.8453,66.7969,66.7969,1700.0
2010-12-21 14:40:00,68.93,68.97,68.93,68.96,1400.0,66.7969,66.8356,66.7969,66.8259,1400.0
2010-12-21 14:45:00,68.95,68.95,68.9,68.93,5100.0,66.8162,66.8162,66.7678,66.7969,5100.0
2010-12-21 14:50:00,68.91,68.92,68.82,68.91,7200.0,66.7775,66.7872,66.6903,66.7775,7200.0
2010-12-21 14:55:00,68.94,68.95,68.82,68.82,4200.0,66.8065,66.8162,66.6903,66.6903,4200.0
2010-12-21 15:00:00,68.83,68.89,68.73,68.89,8300.0,66.7,66.7581,66.603,66.7581,8300.0
2010-12-21 15:05:00,68.88,68.88,68.84,68.85,1600.0,66.7484,66.7484,66.7096,66.7193,1600.0
2010-12-21 15:10:00,68.84,68.86,68.81,68.86,1400.0,66.7096,66.729,66.6806,66.729,1400.0
2010-12-21 15:15:00,68.86,68.9,68.8,68.81,5100.0,66.729,66.7678,66.6709,66.6806,5100.0
2010-12-21 15:20:00,68.82,68.82,68.67,68.67,2400.0,66.6903,66.6903,66.5449,66.5449,2400.0
2010-12-21 15:25:00,68.69,68.73,68.68,68.71,2500.0,66.5643,66.603,66.5546,66.5837,2500.0
2010-12-21 15:30:00,68.73,68.77,68.69,68.77,1800.0,66.603,66.6418,66.5643,66.6418,1800.0
2010-12-21 15:35:00,68.77,68.77,68.64,68.68,5800.0,66.6418,66.6418,66.5158,66.5546,5800.0
2010-12-21 15:40:00,68.69,68.75,68.58,68.58,9000.0,66.5643,66.6224,66.4577,66.4577,9000.0
2010-12-21 15:45:00,68.57,68.75,68.55,68.69,11000.0,66.448,66.6224,66.4286,66.5643,11000.0
2010-12-21 15:50:00,68.72,68.98,68.71,68.94,21200.0,66.5934,66.8453,66.5837,66.8065,21200.0
2010-12-21 15:55:00,68.95,69.28,68.91,69.0,41500.0,66.8162,67.136,66.7775,66.8647,41500.0
2010-12-22 09:30:00,68.76,69.17,68.76,68.88,5500.0,66.6321,67.0294,66.6321,66.7484,5500.0
2010-12-22 09:35:00,69.16,69.19,68.73,68.74,8700.0,67.0197,67.0488,66.603,66.6127,8700.0
2010-12-22 09:40:00,68.78,68.88,68.21,68.26,11500.0,66.6515,66.7484,66.0991,66.1476,11500.0
2010-12-22 09:45:00,68.27,68.35,67.92,68.1,14600.0,66.1573,66.2348,65.8181,65.9925,14600.0
2010-12-22 09:50:00,68.19,68.5,68.09,68.38,9900.0,66.0798,66.3802,65.9829,66.2639,9900.0
2010-12-22 09:55:00,68.49,68.67,68.22,68.51,14100.0,66.3705,66.5449,66.1088,66.3899,14100.0
2010-12-22 10:00:00,68.57,68.81,68.41,68.64,19500.0,66.448,66.6806,66.293,66.5158,19500.0
2010-12-22 10:05:00,68.61,68.66,68.5,68.58,13400.0,66.4868,66.5352,66.3802,66.4577,13400.0
2010-12-22 10:10:00,68.66,68.7,68.4,68.44,12900.0,66.5352,66.574,66.2833,66.322,12900.0
2010-12-22 10:15:00,68.4,68.4,68.06,68.14,10400.0,66.2833,66.2833,65.9538,66.0313,10400.0
2010-12-22 10:20:00,68.18,68.28,67.92,67.95,7700.0,66.0701,66.167,65.8181,65.8472,7700.0
2010-12-22 10:25:00,67.91,67.91,67.66,67.8,27700.0,65.8084,65.8084,65.5662,65.7018,27700.0
2010-12-22 10:30:00,67.87,67.87,67.33,67.7,16500.0,65.7697,65.7697,65.2464,65.6049,16500.0
2010-12-22 10:35:00,67.73,67.86,67.47,67.63,12100.0,65.634,65.76,65.382,65.5371,12100.0
2010-12-22 10:40:00,67.62,67.66,67.48,67.48,6700.0,65.5274,65.5662,65.3917,65.3917,6700.0
2010-12-22 10:45:00,67.52,67.54,67.2,67.2,9100.0,65.4305,65.4499,65.1204,65.1204,9100.0
2010-12-22 10:50:00,67.11,67.21,66.7,66.76,39500.0,65.0332,65.1301,64.6359,64.694,39500.0
2010-12-22 10:55:00,66.89,67.07,66.78,67.07,4400.0,64.82,64.9944,64.7134,64.9944,4400.0
2010-12-22 11:00:00,67.07,67.4,67.07,67.4,12000.0,64.9944,65.3142,64.9944,65.3142,12000.0
2010-12-22 11:05:00,67.5,67.94,67.49,67.94,9000.0,65.4111,65.8375,65.4014,65.8375,9000.0
2010-12-22 11:10:00,67.91,68.13,67.87,68.04,8300.0,65.8084,66.0216,65.7697,65.9344,8300.0
2010-12-22 11:15:00,68.02,68.4,67.85,68.28,11600.0,65.915,66.2833,65.7503,66.167,11600.0
2010-12-22 11:20:00,68.31,68.35,68.14,68.14,5700.0,66.196,66.2348,66.0313,66.0313,5700.0
2010-12-22 11:25:00,68.25,68.55,68.25,68.4,4900.0,66.1379,66.4286,66.1379,66.2833,4900.0
2010-12-22 11:30:00,68.4,68.56,68.26,68.48,2900.0,66.2833,66.4383,66.1476,66.3608,2900.0
2010-12-22 11:35:00,68.44,68.44,68.3,68.41,4600.0,66.322,66.322,66.1864,66.293,4600.0
2010-12-22 11:40:00,68.39,68.62,68.35,68.61,6400.0,66.2736,66.4965,66.2348,66.4868,6400.0
2010-12-22 11:45:00,68.54,68.7,68.52,68.7,2500.0,66.4189,66.574,66.3995,66.574,2500.0
2010-12-22 11:50:00,68.74,68.76,68.5,68.52,5600.0,66.6127,66.6321,66.3802,66.3995,5600.0
2010-12-22 11:55:00,68.5,68.71,68.38,68.6,6500.0,66.3802,66.5837,66.2639,66.4771,6500.0
2010-12-22 12:00:00,68.53,68.56,68.41,68.49,4100.0,66.4092,66.4383,66.293,66.3705,4100.0
2010-12-22 12:05:00,68.45,68.46,68.22,68.25,1100.0,66.3317,66.3414,66.1088,66.1379,1100.0
2010-12-22 12:10:00,68.38,68.46,68.37,68.46,2900.0,66.2639,66.3414,66.2542,66.3414,2900.0
2010-12-22 12:15:00,68.46,68.52,68.46,68.52,800.0,66.3414,66.3995,66.3414,66.3995,800.0
2010-12-22 12:20:00,68.46,68.6,68.46,68.57,2100.0,66.3414,66.4771,66.3414,66.448,2100.0
2010-12-22 12:25:00,68.53,68.58,68.5,68.54,1600.0,66.4092,66.4577,66.3802,66.4189,1600.0
2010-12-22 12:30:00,68.51,68.57,68.46,68.5,3200.0,66.3899,66.448,66.3414,66.3802,3200.0
2010-12-22 12:35:00,68.54,68.55,68.36,68.44,3600.0,66.4189,66.4286,66.2445,66.322,3600.0
2010-12-22 12:40:00,68.44,68.8,68.4,68.8,10300.0,66.322,66.6709,66.2833,66.6709,10300.0
2010-12-22 12:45:00,68.7,68.71,68.62,68.62,2500.0,66.574,66.5837,66.4965,66.4965,2500.0
2010-12-22 12:50:00,68.64,68.64,68.48,68.57,3500.0,66.5158,66.5158,66.3608,66.448,3500.0
2010-12-22 12:55:00,68.56,68.63,68.54,68.54,400.0,66.4383,66.5061,66.4189,66.4189,400.0
2010-12-22 13:00:00,68.56,68.56,68.37,68.37,700.0,66.4383,66.4383,66.2542,66.2542,700.0
2010-12-22 13:05:00,68.44,68.53,68.37,68.53,2300.0,66.322,66.4092,66.2542,66.4092,2300.0
2010-12-22 13:10:00,68.51,68.62,68.45,68.62,3600.0,66.3899,66.4965,66.3317,66.4965,3600.0
2010-12-22 13:15:00,68.54,68.54,68.51,68.54,600.0,66.4189,66.4189,66.3899,66.4189,600.0
2010-12-22 13:20:00,68.46,68.47,68.4,68.47,1400.0,66.3414,66.3511,66.2833,66.3511,1400.0
2010-12-22 13:25:00,68.4,68.4,68.4,68.4,200.0,66.2833,66.2833,66.2833,66.2833,200.0
2010-12-22 13:30:00,68.4,68.4,68.35,68.35,900.0,66.2833,66.2833,66.2348,66.2348,900.0
2010-12-22 13:35:00,68.36,68.44,68.35,68.36,900.0,66.2445,66.322,66.2348,66.2445,900.0
2010-12-22 13:40:00,68.35,68.35,68.1,68.13,4000.0,66.2348,66.2348,65.9925,66.0216,4000.0
2010-12-22 13:45:00,68.27,68.34,68.1,68.13,2700.0,66.1573,66.2251,65.9925,66.0216,2700.0
2010-12-22 13:50:00,68.12,68.18,68.11,68.17,1700.0,66.0119,66.0701,66.0022,66.0604,1700.0
2010-12-22 13:55:00,68.2,68.48,68.2,68.48,6700.0,66.0894,66.3608,66.0894,66.3608,6700.0
2010-12-22 14:00:00,68.43,68.49,68.34,68.34,4400.0,66.3123,66.3705,66.2251,66.2251,4400.0
2010-12-22 14:05:00,68.3,68.43,68.17,68.43,5100.0,66.1864,66.3123,66.0604,66.3123,5100.0
2010-12-22 14:10:00,68.4,68.4,68.37,68.37,200.0,66.2833,66.2833,66.2542,66.2542,200.0
2010-12-22 14:15:00,68.33,68.47,68.32,68.42,2600.0,66.2154,66.3511,66.2057,66.3026,2600.0
2010-12-22 14:20:00,68.41,68.41,68.41,68.41,200.0,66.293,66.293,66.293,66.293,200.0
2010-12-22 14:25:00,68.4,68.44,68.4,68.43,1800.0,66.2833,66.322,66.2833,66.3123,1800.0
2010-12-22 14:30:00,68.43,68.49,68.33,68.37,6000.0,66.3123,66.3705,66.2154,66.2542,6000.0
2010-12-22 14:35:00,68.45,68.5,68.43,68.43,3500.0,66.3317,66.3802,66.3123,66.3123,3500.0
2010-12-22 14:40:00,68.42,68.46,68.41,68.43,2800.0,66.3026,66.3414,66.293,66.3123,2800.0
2010-12-22 14:45:00,68.39,68.5,68.39,68.5,1200.0,66.2736,66.3802,66.2736,66.3802,1200.0
2010-12-22 14:50:00,68.5,68.77,68.45,68.72,8200.0,66.3802,66.6418,66.3317,66.5934,8200.0
2010-12-22 14:55:00,68.71,68.72,68.66,68.71,2600.0,66.5837,66.5934,66.5352,66.5837,2600.0
2010-12-22 15:00:00,68.67,68.74,68.62,68.62,4100.0,66.5449,66.6127,66.4965,66.4965,4100.0
2010-12-22 15:05:00,68.65,68.89,68.65,68.88,6600.0,66.5255,66.7581,66.5255,66.7484,6600.0
2010-12-22 15:10:00,68.84,68.85,68.73,68.85,3000.0,66.7096,66.7193,66.603,66.7193,3000.0
2010-12-22 15:15:00,68.85,69.22,68.82,69.15,28500.0,66.7193,67.0779,66.6903,67.0101,28500.0
2010-12-22 15:20:00,69.09,69.19,69.03,69.09,9800.0,66.9519,67.0488,66.8938,66.9519,9800.0
2010-12-22 15:25:00,69.07,69.12,68.98,68.98,6100.0,66.9325,66.981,66.8453,66.8453,6100.0
2010-12-22 15:30:00,68.95,69.1,68.95,68.98,6900.0,66.8162,66.9616,66.8162,66.8453,6900.0
2010-12-22 15:35:00,68.96,69.22,68.9,69.22,14500.0,66.8259,67.0779,66.7678,67.0779,14500.0
2010-12-22 15:40:00,69.21,69.53,69.19,69.28,23600.0,67.0682,67.3783,67.0488,67.136,23600.0
2010-12-22 15:45:00,69.28,69.29,69.19,69.26,8900.0,67.136,67.1457,67.0488,67.1166,8900.0
2010-12-22 15:50:00,69.29,69.36,69.25,69.25,16700.0,67.1457,67.2136,67.107,67.107,16700.0
2010-12-22 15:55:00,69.25,69.31,69.25,69.25,15600.0,67.107,67.1651,67.107,67.107,15600.0
2010-12-23 09:30:00,69.27,69.47,69.26,69.3,3400.0,67.1263,67.3201,67.1166,67.1554,3400.0
2010-12-23 09:35:00,69.3,69.32,69.22,69.25,1100.0,67.1554,67.1748,67.0779,67.107,1100.0
2010-12-23 09:40:00,69.26,69.45,69.26,69.37,6000.0,67.1166,67.3008,67.1166,67.2232,6000.0
2010-12-23 09:45:00,69.35,69.45,69.35,69.4,3400.0,67.2039,67.3008,67.2039,67.2523,3400.0
2010-12-23 09:50:00,69.38,69.42,69.36,69.39,5200.0,67.2329,67.2717,67.2136,67.2426,5200.0
2010-12-23 09:55:00,69.36,69.39,69.18,69.26,2500.0,67.2136,67.2426,67.0391,67.1166,2500.0
2010-12-23 10:00:00,69.24,69.38,69.24,69.29,5800.0,67.0973,67.2329,67.0973,67.1457,5800.0
2010-12-23 10:05:00,69.35,69.68,69.29,69.63,12500.0,67.2039,67.5236,67.1457,67.4752,12500.0
2010-12-23 10:10:00,69.56,69.96,69.5,69.94,10300.0,67.4074,67.795,67.3492,67.7756,10300.0
2010-12-23 10:15:00,69.94,69.94,69.65,69.77,7600.0,67.7756,67.7756,67.4946,67.6109,7600.0
2010-12-23 10:20:00,69.75,69.77,69.49,69.53,4600.0,67.5915,67.6109,67.3395,67.3783,4600.0
2010-12-23 10:25:00,69.51,69.63,69.51,69.6,1100.0,67.3589,67.4752,67.3589,67.4461,1100.0
2010-12-23 10:30:00,69.6,69.64,69.51,69.51,2700.0,67.4461,67.4849,67.3589,67.3589,2700.0
2010-12-23 10:35:00,69.5,69.56,69.49,69.5,3100.0,67.3492,67.4074,67.3395,67.3492,3100.0
2010-12-23 10:40:00,69.45,69.5,69.36,69.46,4400.0,67.3008,67.3492,67.2136,67.3105,4400.0
2010-12-23 10:45:00,69.44,69.46,69.38,69.41,3200.0,67.2911,67.3105,67.2329,67.262,3200.0
2010-12-23 10:50:00,69.41,69.53,69.41,69.45,4500.0,67.262,67.3783,67.262,67.3008,4500.0
2010-12-23 10:55:00,69.53,69.57,69.53,69.57,1200.0,67.3783,67.4171,67.3783,67.4171,1200.0
2010-12-23 11:00:00,69.54,69.62,69.54,69.6,4800.0,67.388,67.4655,67.388,67.4461,4800.0
2010-12-23 11:05:00,69.57,69.65,69.56,69.65,1400.0,67.4171,67.4946,67.4074,67.4946,1400.0
2010-12-23 11:10:00,69.65,69.65,69.52,69.52,1800.0,67.4946,67.4946,67.3686,67.3686,1800.0
2010-12-23 11:15:00,69.52,69.53,69.43,69.53,8900.0,67.3686,67.3783,67.2814,67.3783,8900.0
2010-12-23 11:20:00,69.51,69.52,69.5,69.5,4000.0,67.3589,67.3686,67.3492,67.3492,4000.0
2010-12-23 11:25:00,69.51,69.61,69.51,69.61,1600.0,67.3589,67.4558,67.3589,67.4558,1600.0
2010-12-23 11:30:00,69.64,69.64,69.5,69.53,1900.0,67.4849,67.4849,67.3492,67.3783,1900.0
2010-12-23 11:35:00,69.5,69.57,69.5,69.56,1600.0,67.3492,67.4171,67.3492,67.4074,1600.0
2010-12-23 11:40:00,69.55,69.69,69.52,69.68,4000.0,67.3977,67.5333,67.3686,67.5236,4000.0
2010-12-23 11:45:00,69.66,69.72,69.66,69.72,2700.0,67.5043,67.5624,67.5043,67.5624,2700.0
2010-12-23 11:50:00,69.68,69.73,69.68,69.71,2100.0,67.5236,67.5721,67.5236,67.5527,2100.0
2010-12-23 11:55:00,69.74,69.75,69.67,69.67,3900.0,67.5818,67.5915,67.514,67.514,3900.0
2010-12-23 12:00:00,69.72,69.72,69.72,69.72,500.0,67.5624,67.5624,67.5624,67.5624,500.0
2010-12-23 12:05:00,69.72,69.72,69.61,69.72,6300.0,67.5624,67.5624,67.4558,67.5624,6300.0
2010-12-23 12:10:00,69.72,69.75,69.69,69.75,2300.0,67.5624,67.5915,67.5333,67.5915,2300.0
2010-12-23 12:15:00,69.75,69.78,69.75,69.77,1200.0,67.5915,67.6206,67.5915,67.6109,1200.0
2010-12-23 12:20:00,69.79,69.8,69.72,69.75,3500.0,67.6302,67.6399,67.5624,67.5915,3500.0
2010-12-23 12:25:00,69.75,69.77,69.72,69.77,2800.0,67.5915,67.6109,67.5624,67.6109,2800.0
2010-12-23 12:30:00,69.79,69.83,69.76,69.83,5000.0,67.6302,67.669,67.6012,67.669,5000.0
2010-12-23 12:35:00,69.85,69.9,69.81,69.81,3000.0,67.6884,67.7368,67.6496,67.6496,3000.0
2010-12-23 12:40:00,69.86,69.86,69.77,69.77,1500.0,67.6981,67.6981,67.6109,67.6109,1500.0
2010-12-23 12:45:00,69.77,69.87,69.77,69.78,4400.0,67.6109,67.7078,67.6109,67.6206,4400.0
2010-12-23 12:50:00,69.8,69.85,69.75,69.85,900.0,67.6399,67.6884,67.5915,67.6884,900.0
2010-12-23 12:55:00,69.87,69.87,69.79,69.79,1400.0,67.7078,67.7078,67.6302,67.6302,1400.0
2010-12-23 13:00:00,69.79,69.8,69.7,69.76,2500.0,67.6302,67.6399,67.543,67.6012,2500.0
2010-12-23 13:05:00,69.75,69.83,69.73,69.83,2500.0,67.5915,67.669,67.5721,67.669,2500.0
2010-12-23 13:10:00,69.82,69.82,69.81,69.81,1100.0,67.6593,67.6593,67.6496,67.6496,1100.0
2010-12-23 13:15:00,69.87,69.87,69.81,69.81,1900.0,67.7078,67.7078,67.6496,67.6496,1900.0
2010-12-23 13:20:00,69.83,69.83,69.75,69.75,3000.0,67.669,67.669,67.5915,67.5915,3000.0
2010-12-23 13:25:00,69.75,69.77,69.73,69.76,3400.0,67.5915,67.6109,67.5721,67.6012,3400.0
2010-12-23 13:30:00,69.77,69.89,69.77,69.82,2500.0,67.6109,67.7271,67.6109,67.6593,2500.0
2010-12-23 13:35:00,69.82,69.85,69.78,69.78,1500.0,67.6593,67.6884,67.6206,67.6206,1500.0
2010-12-23 13:40:00,69.74,69.85,69.74,69.84,2000.0,67.5818,67.6884,67.5818,67.6787,2000.0
2010-12-23 13:45:00,69.79,69.86,69.73,69.84,1600.0,67.6302,67.6981,67.5721,67.6787,1600.0
2010-12-23 13:50:00,69.81,69.85,69.8,69.8,3300.0,67.6496,67.6884,67.6399,67.6399,3300.0
2010-12-23 13:55:00,69.82,69.82,69.75,69.77,900.0,67.6593,67.6593,67.5915,67.6109,900.0
2010-12-23 14:00:00,69.77,69.77,69.65,69.69,4100.0,67.6109,67.6109,67.4946,67.5333,4100.0
2010-12-23 14:05:00,69.7,69.75,69.7,69.74,2200.0,67.543,67.5915,67.543,67.5818,2200.0
2010-12-23 14:10:00,69.73,69.78,69.71,69.76,1300.0,67.5721,67.6206,67.5527,67.6012,1300.0
2010-12-23 14:15:00,69.75,69.79,69.71,69.76,2400.0,67.5915,67.6302,67.5527,67.6012,2400.0
2010-12-23 14:20:00,69.74,69.77,69.71,69.75,5500.0,67.5818,67.6109,67.5527,67.5915,5500.0
2010-12-23 14:25:00,69.75,69.76,69.74,69.74,3400.0,67.5915,67.6012,67.5818,67.5818,3400.0
2010-12-23 14:30:00,69.75,69.78,69.73,69.78,2000.0,67.5915,67.6206,67.5721,67.6206,2000.0
2010-12-23 14:35:00,69.8,69.82,69.73,69.73,5000.0,67.6399,67.6593,67.5721,67.5721,5000.0
2010-12-23 14:40:00,69.73,69.76,69.71,69.71,2400.0,67.5721,67.6012,67.5527,67.5527,2400.0
2010-12-23 14:45:00,69.7,69.75,69.65,69.69,5800.0,67.543,67.5915,67.4946,67.5333,5800.0
2010-12-23 14:50:00,69.69,69.7,69.63,69.68,3400.0,67.5333,67.543,67.4752,67.5236,3400.0
2010-12-23 14:55:00,69.68,69.75,69.63,69.75,5100.0,67.5236,67.5915,67.4752,67.5915,5100.0
2010-12-23 15:00:00,69.75,69.75,69.65,69.66,6300.0,67.5915,67.5915,67.4946,67.5043,6300.0
2010-12-23 15:05:00,69.67,69.69,69.61,69.61,2000.0,67.514,67.5333,67.4558,67.4558,2000.0
2010-12-23 15:10:00,69.63,69.72,69.61,69.7,6100.0,67.4752,67.5624,67.4558,67.543,6100.0
2010-12-23 15:15:00,69.71,69.8,69.71,69.75,3200.0,67.5527,67.6399,67.5527,67.5915,3200.0
2010-12-23 15:20:00,69.75,69.75,69.74,69.75,1400.0,67.5915,67.5915,67.5818,67.5915,1400.0
2010-12-23 15:25:00,69.74,69.76,69.73,69.74,3500.0,67.5818,67.6012,67.5721,67.5818,3500.0
2010-12-23 15:30:00,69.75,69.85,69.69,69.71,16800.0,67.5915,67.6884,67.5333,67.5527,16800.0
2010-12-23 15:35:00,69.75,69.8,69.71,69.8,4700.0,67.5915,67.6399,67.5527,67.6399,4700.0
2010-12-23 15:40:00,69.79,69.79,69.71,69.75,2700.0,67.6302,67.6302,67.5527,67.5915,2700.0
2010-12-23 15:45:00,69.74,69.8,69.71,69.72,5700.0,67.5818,67.6399,67.5527,67.5624,5700.0
2010-12-23 15:50:00,69.71,69.75,69.67,69.73,3900.0,67.5527,67.5915,67.514,67.5721,3900.0
2010-12-23 15:55:00,69.74,69.86,69.71,69.86,6000.0,67.5818,67.6981,67.5527,67.6981,6000.0
2010-12-27 09:30:00,69.81,69.81,69.03,69.69,7300.0,67.6496,67.6496,66.8938,67.5333,7300.0
2010-12-27 09:35:00,69.71,69.71,69.41,69.54,5800.0,67.5527,67.5527,67.262,67.388,5800.0
2010-12-27 09:40:00,69.51,69.59,69.34,69.34,4200.0,67.3589,67.4364,67.1942,67.1942,4200.0
2010-12-27 09:45:00,69.36,69.52,69.23,69.42,4100.0,67.2136,67.3686,67.0876,67.2717,4100.0
2010-12-27 09:50:00,69.32,69.42,69.23,69.37,3900.0,67.1748,67.2717,67.0876,67.2232,3900.0
2010-12-27 09:55:00,69.25,69.4,69.25,69.31,2300.0,67.107,67.2523,67.107,67.1651,2300.0
2010-12-27 10:00:00,69.34,69.38,69.15,69.15,8900.0,67.1942,67.2329,67.0101,67.0101,8900.0
2010-12-27 10:05:00,69.19,69.19,69.03,69.12,1600.0,67.0488,67.0488,66.8938,66.981,1600.0
2010-12-27 10:10:00,69.12,69.13,69.07,69.08,1800.0,66.981,66.9907,66.9325,66.9422,1800.0
2010-12-27 10:15:00,69.06,69.1,68.94,68.99,3100.0,66.9228,66.9616,66.8065,66.855,3100.0
2010-12-27 10:20:00,68.97,69.04,68.9,69.01,2800.0,66.8356,66.9035,66.7678,66.8744,2800.0
2010-12-27 10:25:00,68.97,69.0,68.86,68.93,25200.0,66.8356,66.8647,66.729,66.7969,25200.0
2010-12-27 10:30:00,68.96,69.33,68.94,69.25,19200.0,66.8259,67.1845,66.8065,67.107,19200.0
2010-12-27 10:35:00,69.25,69.32,69.17,69.24,2600.0,67.107,67.1748,67.0294,67.0973,2600.0
2010-12-27 10:40:00,69.28,69.45,69.28,69.35,2900.0,67.136,67.3008,67.136,67.2039,2900.0
2010-12-27 10:45:00,69.41,69.44,69.37,69.39,1100.0,67.262,67.2911,67.2232,67.2426,1100.0
2010-12-27 10:50:00,69.4,69.4,69.22,69.27,5900.0,67.2523,67.2523,67.0779,67.1263,5900.0
2010-12-27 10:55:00,69.3,69.39,69.27,69.39,4400.0,67.1554,67.2426,67.1263,67.2426,4400.0
2010-12-27 11:00:00,69.5,69.6,69.49,69.49,1300.0,67.3492,67.4461,67.3395,67.3395,1300.0
2010-12-27 11:05:00,69.49,69.49,69.09,69.1,5600.0,67.3395,67.3395,66.9519,66.9616,5600.0
2010-12-27 11:10:00,69.1,69.11,68.9,68.95,10800.0,66.9616,66.9713,66.7678,66.8162,10800.0
2010-12-27 11:15:00,68.94,69.17,68.9,69.05,33900.0,66.8065,67.0294,66.7678,66.9131,33900.0
2010-12-27 11:20:00,69.03,69.03,68.9,68.99,3100.0,66.8938,66.8938,66.7678,66.855,3100.0
2010-12-27 11:25:00,68.99,69.08,68.77,68.9,25700.0,66.855,66.9422,66.6418,66.7678,25700.0
2010-12-27 11:30:00,68.85,68.86,68.53,68.72,10200.0,66.7193,66.729,66.4092,66.5934,10200.0
2010-12-27 11:35:00,68.76,68.78,68.71,68.71,2700.0,66.6321,66.6515,66.5837,66.5837,2700.0
2010-12-27 11:40:00,68.74,68.89,68.64,68.87,3800.0,66.6127,66.7581,66.5158,66.7387,3800.0
2010-12-27 11:45:00,68.89,69.06,68.84,69.0,4400.0,66.7581,66.9228,66.7096,66.8647,4400.0
2010-12-27 11:50:00,69.01,69.04,68.92,68.92,2600.0,66.8744,66.9035,66.7872,66.7872,2600.0
2010-12-27 11:55:00,68.91,68.91,68.7,68.7,5000.0,66.7775,66.7775,66.574,66.574,5000.0
2010-12-27 12:00:00,68.71,68.74,68.56,68.56,9400.0,66.5837,66.6127,66.4383,66.4383,9400.0
2010-12-27 12:05:00,68.6,68.6,68.41,68.57,10800.0,66.4771,66.4771,66.293,66.448,10800.0
2010-12-27 12:10:00,68.58,68.66,68.51,68.53,1400.0,66.4577,66.5352,66.3899,66.4092,1400.0
2010-12-27 12:15:00,68.5,68.67,68.5,68.65,1900.0,66.3802,66.5449,66.3802,66.5255,1900.0
2010-12-27 12:20:00,68.56,68.7,68.51,68.54,2900.0,66.4383,66.574,66.3899,66.4189,2900.0
2010-12-27 12:25:00,68.5,68.68,68.46,68.68,5800.0,66.3802,66.5546,66.3414,66.5546,5800.0
2010-12-27 12:30:00,68.7,68.72,68.61,68.64,5600.0,66.574,66.5934,66.4868,66.5158,5600.0
2010-12-27 12:35:00,68.62,68.73,68.61,68.7,3100.0,66.4965,66.603,66.4868,66.574,3100.0
2010-12-27 12:40:00,68.7,68.88,68.68,68.72,17600.0,66.574,66.7484,66.5546,66.5934,17600.0
2010-12-27 12:45:00,68.77,68.77,68.58,68.58,13800.0,66.6418,66.6418,66.4577,66.4577,13800.0
2010-12-27 12:50:00,68.6,68.64,68.56,68.6,9100.0,66.4771,66.5158,66.4383,66.4771,9100.0
2010-12-27 12:55:00,68.6,68.63,68.55,68.6,4500.0,66.4771,66.5061,66.4286,66.4771,4500.0
2010-12-27 13:00:00,68.6,68.61,68.5,68.54,21400.0,66.4771,66.4868,66.3802,66.4189,21400.0
2010-12-27 13:05:00,68.54,68.63,68.51,68.57,7400.0,66.4189,66.5061,66.3899,66.448,7400.0
2010-12-27 13:10:00,68.62,68.64,68.58,68.61,3300.0,66.4965,66.5158,66.4577,66.4868,3300.0
2010-12-27 13:15:00,68.6,68.63,68.55,68.56,5200.0,66.4771,66.5061,66.4286,66.4383,5200.0
2010-12-27 13:20:00,68.54,68.65,68.54,68.54,11700.0,66.4189,66.5255,66.4189,66.4189,11700.0
2010-12-27 13:25:00,68.54,68.81,68.54,68.77,10400.0,66.4189,66.6806,66.4189,66.6418,10400.0
2010-12-27 13:30:00,68.8,69.01,68.78,68.78,39700.0,66.6709,66.8744,66.6515,66.6515,39700.0
2010-12-27 13:35:00,68.85,68.92,68.73,68.75,3100.0,66.7193,66.7872,66.603,66.6224,3100.0
2010-12-27 13:40:00,68.78,68.78,68.65,68.76,6000.0,66.6515,66.6515,66.5255,66.6321,6000.0
2010-12-27 13:45:00,68.77,68.79,68.6,68.79,3700.0,66.6418,66.6612,66.4771,66.6612,3700.0
2010-12-27 13:50:00,68.66,68.81,68.65,68.81,11200.0,66.5352,66.6806,66.5255,66.6806,11200.0
2010-12-27 13:55:00,68.79,68.79,68.68,68.75,1100.0,66.6612,66.6612,66.5546,66.6224,1100.0
2010-12-27 14:00:00,68.78,68.94,68.78,68.83,6200.0,66.6515,66.8065,66.6515,66.7,6200.0
2010-12-27 14:05:00,68.92,68.94,68.86,68.9,6200.0,66.7872,66.8065,66.729,66.7678,6200.0
2010-12-27 14:10:00,68.91,69.05,68.91,69.05,5800.0,66.7775,66.9131,66.7775,66.9131,5800.0
2010-12-27 14:15:00,69.05,69.13,69.05,69.08,2500.0,66.9131,66.9907,66.9131,66.9422,2500.0
2010-12-27 14:20:00,69.02,69.13,69.02,69.07,1800.0,66.8841,66.9907,66.8841,66.9325,1800.0
2010-12-27 14:25:00,69.05,69.12,69.0,69.01,3600.0,66.9131,66.981,66.8647,66.8744,3600.0
2010-12-27 14:30:00,69.05,69.12,69.05,69.07,900.0,66.9131,66.981,66.9131,66.9325,900.0
2010-12-27 14:35:00,69.02,69.04,69.01,69.03,1300.0,66.8841,66.9035,66.8744,66.8938,1300.0
2010-12-27 14:40:00,69.03,69.06,69.01,69.06,3300.0,66.8938,66.9228,66.8744,66.9228,3300.0
2010-12-27 14:45:00,69.06,69.09,69.01,69.01,2000.0,66.9228,66.9519,66.8744,66.8744,2000.0
2010-12-27 14:50:00,69.0,69.06,68.99,69.05,4000.0,66.8647,66.9228,66.855,66.9131,4000.0
2010-12-27 14:55:00,69.07,69.17,69.05,69.11,3800.0,66.9325,67.0294,66.9131,66.9713,3800.0
2010-12-27 15:00:00,69.08,69.12,69.08,69.09,1200.0,66.9422,66.981,66.9422,66.9519,1200.0
2010-12-27 15:05:00,69.09,69.17,69.09,69.13,2600.0,66.9519,67.0294,66.9519,66.9907,2600.0
2010-12-27 15:10:00,69.13,69.15,69.12,69.15,2000.0,66.9907,67.0101,66.981,67.0101,2000.0
2010-12-27 15:15:00,69.14,69.17,69.11,69.17,2400.0,67.0004,67.0294,66.9713,67.0294,2400.0
2010-12-27 15:20:00,69.15,69.19,69.13,69.18,1600.0,67.0101,67.0488,66.9907,67.0391,1600.0
2010-12-27 15:25:00,69.18,69.29,69.18,69.29,8500.0,67.0391,67.1457,67.0391,67.1457,8500.0
2010-12-27 15:30:00,69.26,69.28,69.22,69.22,2200.0,67.1166,67.136,67.0779,67.0779,2200.0
2010-12-27 15:35:00,69.18,69.2,69.12,69.18,4300.0,67.0391,67.0585,66.981,67.0391,4300.0
2010-12-27 15:40:00,69.15,69.36,69.14,69.26,5100.0,67.0101,67.2136,67.0004,67.1166,5100.0
2010-12-27 15:45:00,69.24,69.25,69.18,69.25,4300.0,67.0973,67.107,67.0391,67.107,4300.0
2010-12-27 15:50:00,69.27,69.28,69.22,69.28,5900.0,67.1263,67.136,67.0779,67.136,5900.0
2010-12-27 15:55:00,69.26,69.69,69.26,69.66,31800.0,67.1166,67.5333,67.1166,67.5043,31800.0
2010-12-28 09:30:00,69.88,69.98,69.51,69.51,3500.0,67.7175,67.8144,67.3589,67.3589,3500.0
2010-12-28 09:35:00,69.51,70.0,69.45,69.64,12600.0,67.3589,67.8337,67.3008,67.4849,12600.0
2010-12-28 09:40:00,69.74,70.2,69.74,70.11,17400.0,67.5818,68.0276,67.5818,67.9403,17400.0
2010-12-28 09:45:00,70.08,70.22,70.04,70.16,10300.0,67.9113,68.0469,67.8725,67.9888,10300.0
2010-12-28 09:50:00,70.23,70.4,70.18,70.23,13400.0,68.0566,68.2214,68.0082,68.0566,13400.0
2010-12-28 09:55:00,70.25,70.37,70.18,70.18,4200.0,68.076,68.1923,68.0082,68.0082,4200.0
2010-12-28 10:00:00,70.11,70.17,69.99,69.99,7500.0,67.9403,67.9985,67.8241,67.8241,7500.0
2010-12-28 10:05:00,69.96,70.06,69.91,70.05,14400.0,67.795,67.8919,67.7465,67.8822,14400.0
2010-12-28 10:10:00,70.02,70.09,69.93,70.09,5900.0,67.8531,67.921,67.7659,67.921,5900.0
2010-12-28 10:15:00,70.09,70.17,69.99,70.02,7500.0,67.921,67.9985,67.8241,67.8531,7500.0
2010-12-28 10:20:00,70.05,70.17,70.01,70.05,9000.0,67.8822,67.9985,67.8434,67.8822,9000.0
2010-12-28 10:25:00,70.05,70.13,70.05,70.11,3200.0,67.8822,67.9597,67.8822,67.9403,3200.0
2010-12-28 10:30:00,70.19,70.19,70.01,70.01,3500.0,68.0179,68.0179,67.8434,67.8434,3500.0
2010-12-28 10:35:00,70.01,70.15,69.95,70.1,4900.0,67.8434,67.9791,67.7853,67.9307,4900.0
2010-12-28 10:40:00,70.1,70.25,70.08,70.09,7300.0,67.9307,68.076,67.9113,67.921,7300.0
2010-12-28 10:45:00,70.04,70.13,70.02,70.03,4100.0,67.8725,67.9597,67.8531,67.8628,4100.0
2010-12-28 10:50:00,70.03,70.03,70.01,70.03,1800.0,67.8628,67.8628,67.8434,67.8628,1800.0
2010-12-28 10:55:00,70.01,70.01,69.94,69.96,2800.0,67.8434,67.8434,67.7756,67.795,2800.0
2010-12-28 11:00:00,69.94,70.07,69.9,70.03,9700.0,67.7756,67.9016,67.7368,67.8628,9700.0
2010-12-28 11:05:00,70.04,70.14,70.0,70.1,16200.0,67.8725,67.9694,67.8337,67.9307,16200.0
2010-12-28 11:10:00,70.12,70.18,70.0,70.02,8500.0,67.95,68.0082,67.8337,67.8531,8500.0
2010-12-28 11:15:00,69.97,70.03,69.94,69.98,4200.0,67.8047,67.8628,67.7756,67.8144,4200.0
2010-12-28 11:20:00,70.03,70.09,69.98,69.98,1600.0,67.8628,67.921,67.8144,67.8144,1600.0
2010-12-28 11:25:00,69.98,70.07,69.96,69.99,26700.0,67.8144,67.9016,67.795,67.8241,26700.0
2010-12-28 11:30:00,69.99,70.01,69.97,70.0,14500.0,67.8241,67.8434,67.8047,67.8337,14500.0
2010-12-28 11:35:00,70.0,70.01,69.97,70.0,5700.0,67.8337,67.8434,67.8047,67.8337,5700.0
2010-12-28 11:40:00,70.03,70.04,69.99,69.99,2700.0,67.8628,67.8725,67.8241,67.8241,2700.0
2010-12-28 11:45:00,70.0,70.04,69.98,69.99,4600.0,67.8337,67.8725,67.8144,67.8241,4600.0
2010-12-28 11:50:00,69.97,69.99,69.97,69.99,900.0,67.8047,67.8241,67.8047,67.8241,900.0
2010-12-28 11:55:00,69.98,70.03,69.96,70.03,4500.0,67.8144,67.8628,67.795,67.8628,4500.0
2010-12-28 12:00:00,69.99,70.01,69.96,70.01,4100.0,67.8241,67.8434,67.795,67.8434,4100.0
2010-12-28 12:05:00,70.02,70.04,69.97,70.01,14500.0,67.8531,67.8725,67.8047,67.8434,14500.0
2010-12-28 12:10:00,70.03,70.27,70.02,70.23,21000.0,67.8628,68.0954,67.8531,68.0566,21000.0
2010-12-28 12:15:00,70.23,70.27,70.1,70.19,7600.0,68.0566,68.0954,67.9307,68.0179,7600.0
2010-12-28 12:20:00,70.17,70.19,70.14,70.18,1400.0,67.9985,68.0179,67.9694,68.0082,1400.0
2010-12-28 12:25:00,70.11,70.12,70.06,70.12,1600.0,67.9403,67.95,67.8919,67.95,1600.0
2010-12-28 12:30:00,70.13,70.2,70.06,70.06,5700.0,67.9597,68.0276,67.8919,67.8919,5700.0
2010-12-28 12:35:00,70.02,70.1,70.02,70.07,2100.0,67.8531,67.9307,67.8531,67.9016,2100.0
2010-12-28 12:40:00,70.1,70.15,70.05,70.07,5300.0,67.9307,67.9791,67.8822,67.9016,5300.0
2010-12-28 12:45:00,70.05,70.05,70.01,70.01,1400.0,67.8822,67.8822,67.8434,67.8434,1400.0
2010-12-28 12:50:00,70.02,70.11,70.01,70.08,25000.0,67.8531,67.9403,67.8434,67.9113,25000.0
2010-12-28 12:55:00,70.06,70.08,69.99,70.0,22000.0,67.8919,67.9113,67.8241,67.8337,22000.0
2010-12-28 13:00:00,69.99,70.02,69.97,69.98,4800.0,67.8241,67.8531,67.8047,67.8144,4800.0
2010-12-28 13:05:00,69.98,70.0,69.97,69.97,3100.0,67.8144,67.8337,67.8047,67.8047,3100.0
2010-12-28 13:10:00,69.97,69.97,69.42,69.42,12700.0,67.8047,67.8047,67.2717,67.2717,12700.0
2010-12-28 13:15:00,69.45,69.47,69.2,69.25,3000.0,67.3008,67.3201,67.0585,67.107,3000.0
2010-12-28 13:20:00,69.27,69.45,69.19,69.29,6400.0,67.1263,67.3008,67.0488,67.1457,6400.0
2010-12-28 13:25:00,69.19,69.23,69.01,69.18,3700.0,67.0488,67.0876,66.8744,67.0391,3700.0
2010-12-28 13:30:00,69.18,69.31,69.0,69.09,4700.0,67.0391,67.1651,66.8647,66.9519,4700.0
2010-12-28 13:35:00,69.1,69.21,69.1,69.13,3500.0,66.9616,67.0682,66.9616,66.9907,3500.0
2010-12-28 13:40:00,69.01,69.15,69.01,69.04,3700.0,66.8744,67.0101,66.8744,66.9035,3700.0
2010-12-28 13:45:00,69.03,69.03,68.77,68.8,4700.0,66.8938,66.8938,66.6418,66.6709,4700.0
2010-12-28 13:50:00,68.83,68.94,68.7,68.85,5300.0,66.7,66.8065,66.574,66.7193,5300.0
2010-12-28 13:55:00,68.81,69.03,68.75,68.88,8100.0,66.6806,66.8938,66.6224,66.7484,8100.0
2010-12-28 14:00:00,68.87,68.88,68.73,68.78,6800.0,66.7387,66.7484,66.603,66.6515,6800.0
2010-12-28 14:05:00,68.79,68.8,68.72,68.73,1200.0,66.6612,66.6709,66.5934,66.603,1200.0
2010-12-28 14:10:00,68.77,68.85,68.7,68.8,3900.0,66.6418,66.7193,66.574,66.6709,3900.0
2010-12-28 14:15:00,68.8,68.85,68.7,68.7,2200.0,66.6709,66.7193,66.574,66.574,2200.0
2010-12-28 14:20:00,68.75,68.8,68.68,68.68,2200.0,66.6224,66.6709,66.5546,66.5546,2200.0
2010-12-28 14:25:00,68.71,68.71,68.52,68.52,2300.0,66.5837,66.5837,66.3995,66.3995,2300.0
2010-12-28 14:30:00,68.59,68.74,68.58,68.74,2500.0,66.4674,66.6127,66.4577,66.6127,2500.0
2010-12-28 14:35:00,68.76,68.76,68.63,68.75,2100.0,66.6321,66.6321,66.5061,66.6224,2100.0
2010-12-28 14:40:00,68.76,68.78,68.7,68.7,1300.0,66.6321,66.6515,66.574,66.574,1300.0
2010-12-28 14:45:00,68.66,69.01,68.61,68.99,10900.0,66.5352,66.8744,66.4868,66.855,10900.0
2010-12-28 14:50:00,68.95,69.07,68.95,69.07,6100.0,66.8162,66.9325,66.8162,66.9325,6100.0
2010-12-28 14:55:00,69.13,69.13,69.02,69.07,1600.0,66.9907,66.9907,66.8841,66.9325,1600.0
2010-12-28 15:00:00,69.01,69.05,69.01,69.02,3400.0,66.8744,66.9131,66.8744,66.8841,3400.0
2010-12-28 15:05:00,69.07,69.07,69.04,69.05,1500.0,66.9325,66.9325,66.9035,66.9131,1500.0
2010-12-28 15:10:00,69.02,69.02,69.01,69.01,600.0,66.8841,66.8841,66.8744,66.8744,600.0
2010-12-28 15:15:00,69.01,69.06,68.96,69.04,3300.0,66.8744,66.9228,66.8259,66.9035,3300.0
2010-12-28 15:20:00,69.04,69.09,69.0,69.03,5700.0,66.9035,66.9519,66.8647,66.8938,5700.0
2010-12-28 15:25:00,69.03,69.03,69.01,69.02,1500.0,66.8938,66.8938,66.8744,66.8841,1500.0
2010-12-28 15:30:00,69.04,69.09,69.0,69.09,5600.0,66.9035,66.9519,66.8647,66.9519,5600.0
2010-12-28 15:35:00,69.09,69.1,69.01,69.01,1200.0,66.9519,66.9616,66.8744,66.8744,1200.0
2010-12-28 15:40:00,69.04,69.08,69.03,69.08,1600.0,66.9035,66.9422,66.8938,66.9422,1600.0
2010-12-28 15:45:00,69.06,69.08,69.02,69.04,3700.0,66.9228,66.9422,66.8841,66.9035,3700.0
2010-12-28 15:50:00,69.05,69.08,68.97,68.97,4600.0,66.9131,66.9422,66.8356,66.8356,4600.0
2010-12-28 15:55:00,68.98,68.98,68.86,68.9,3800.0,66.8453,66.8453,66.729,66.7678,3800.0
2010-12-29 09:30:00,69.21,69.69,68.78,69.51,6600.0,67.0682,67.5333,66.6515,67.3589,6600.0
2010-12-29 09:35:00,69.51,69.71,69.31,69.51,9700.0,67.3589,67.5527,67.1651,67.3589,9700.0
2010-12-29 09:40:00,69.48,69.55,69.0,69.3,76400.0,67.3298,67.3977,66.8647,67.1554,76400.0
2010-12-29 09:45:00,69.42,69.5,69.32,69.35,11800.0,67.2717,67.3492,67.1748,67.2039,11800.0
2010-12-29 09:50:00,69.44,69.57,69.44,69.57,2700.0,67.2911,67.4171,67.2911,67.4171,2700.0
2010-12-29 09:55:00,69.57,69.57,69.38,69.42,1700.0,67.4171,67.4171,67.2329,67.2717,1700.0
2010-12-29 10:00:00,69.46,69.52,69.44,69.46,10100.0,67.3105,67.3686,67.2911,67.3105,10100.0
2010-12-29 10:05:00,69.46,69.5,69.42,69.5,2200.0,67.3105,67.3492,67.2717,67.3492,2200.0
2010-12-29 10:10:00,69.5,69.5,69.47,69.47,7500.0,67.3492,67.3492,67.3201,67.3201,7500.0
2010-12-29 10:15:00,69.5,69.5,69.45,69.48,4900.0,67.3492,67.3492,67.3008,67.3298,4900.0
2010-12-29 10:20:00,69.49,69.49,69.44,69.47,2900.0,67.3395,67.3395,67.2911,67.3201,2900.0
2010-12-29 10:25:00,69.47,69.5,69.43,69.44,3400.0,67.3201,67.3492,67.2814,67.2911,3400.0
2010-12-29 10:30:00,69.46,69.61,69.45,69.61,15200.0,67.3105,67.4558,67.3008,67.4558,15200.0
2010-12-29 10:35:00,69.56,69.78,69.56,69.75,2300.0,67.4074,67.6206,67.4074,67.5915,2300.0
2010-12-29 10:40:00,69.78,70.31,69.78,70.23,33200.0,67.6206,68.1342,67.6206,68.0566,33200.0
2010-12-29 10:45:00,70.23,70.38,70.18,70.38,6100.0,68.0566,68.202,68.0082,68.202,6100.0
2010-12-29 10:50:00,70.38,70.38,70.1,70.1,3100.0,68.202,68.202,67.9307,67.9307,3100.0
2010-12-29 10:55:00,70.15,70.28,70.12,70.21,6400.0,67.9791,68.1051,67.95,68.0372,6400.0
2010-12-29 11:00:00,70.23,70.31,70.14,70.3,7100.0,68.0566,68.1342,67.9694,68.1245,7100.0
2010-12-29 11:05:00,70.3,70.49,70.21,70.28,8200.0,68.1245,68.3086,68.0372,68.1051,8200.0
2010-12-29 11:10:00,70.32,70.54,70.32,70.41,10900.0,68.1438,68.357,68.1438,68.2311,10900.0
2010-12-29 11:15:00,70.32,70.42,70.12,70.3,5900.0,68.1438,68.2407,67.95,68.1245,5900.0
2010-12-29 11:20:00,70.29,70.38,70.28,70.33,4400.0,68.1148,68.202,68.1051,68.1535,4400.0
2010-12-29 11:25:00,70.32,70.32,70.15,70.17,1700.0,68.1438,68.1438,67.9791,67.9985,1700.0
2010-12-29 11:30:00,70.19,70.23,70.14,70.2,1700.0,68.0179,68.0566,67.9694,68.0276,1700.0
2010-12-29 11:35:00,70.23,70.23,70.05,70.14,2600.0,68.0566,68.0566,67.8822,67.9694,2600.0
2010-12-29 11:40:00,70.06,70.11,70.0,70.06,5900.0,67.8919,67.9403,67.8337,67.8919,5900.0
2010-12-29 11:45:00,70.04,70.07,70.04,70.04,2700.0,67.8725,67.9016,67.8725,67.8725,2700.0
2010-12-29 11:50:00,70.05,70.07,70.04,70.04,2700.0,67.8822,67.9016,67.8725,67.8725,2700.0
2010-12-29 11:55:00,70.04,70.07,70.0,70.04,5000.0,67.8725,67.9016,67.8337,67.8725,5000.0
2010-12-29 12:00:00,70.01,70.14,70.01,70.09,5700.0,67.8434,67.9694,67.8434,67.921,5700.0
2010-12-29 12:05:00,70.1,70.16,70.06,70.1,4900.0,67.9307,67.9888,67.8919,67.9307,4900.0
2010-12-29 12:10:00,70.06,70.11,70.01,70.06,2700.0,67.8919,67.9403,67.8434,67.8919,2700.0
2010-12-29 12:15:00,70.01,70.01,69.95,69.95,4300.0,67.8434,67.8434,67.7853,67.7853,4300.0
2010-12-29 12:20:00,69.98,70.02,69.98,70.02,500.0,67.8144,67.8531,67.8144,67.8531,500.0
2010-12-29 12:25:00,69.98,70.02,69.98,70.0,6400.0,67.8144,67.8531,67.8144,67.8337,6400.0
2010-12-29 12:30:00,70.02,70.14,70.02,70.09,4300.0,67.8531,67.9694,67.8531,67.921,4300.0
2010-12-29 12:35:00,70.08,70.15,70.08,70.15,500.0,67.9113,67.9791,67.9113,67.9791,500.0
2010-12-29 12:40:00,70.14,70.17,70.1,70.1,2300.0,67.9694,67.9985,67.9307,67.9307,2300.0
2010-12-29 12:45:00,70.09,70.12,70.07,70.12,1100.0,67.921,67.95,67.9016,67.95,1100.0
2010-12-29 12:50:00,70.13,70.13,70.08,70.12,1100.0,67.9597,67.9597,67.9113,67.95,1100.0
2010-12-29 12:55:00,70.1,70.13,70.1,70.13,500.0,67.9307,67.9597,67.9307,67.9597,500.0
2010-12-29 13:00:00,70.11,70.11,70.07,70.1,300.0,67.9403,67.9403,67.9016,67.9307,300.0
2010-12-29 13:05:00,70.1,70.13,70.08,70.09,4400.0,67.9307,67.9597,67.9113,67.921,4400.0
2010-12-29 13:10:00,70.09,70.09,70.08,70.08,400.0,67.921,67.921,67.9113,67.9113,400.0
2010-12-29 13:15:00,70.08,70.1,70.08,70.08,600.0,67.9113,67.9307,67.9113,67.9113,600.0
2010-12-29 13:20:00,70.06,70.08,70.05,70.05,700.0,67.8919,67.9113,67.8822,67.8822,700.0
2010-12-29 13:25:00,70.08,70.08,70.04,70.04,200.0,67.9113,67.9113,67.8725,67.8725,200.0
2010-12-29 13:30:00,70.03,70.06,70.02,70.06,700.0,67.8628,67.8919,67.8531,67.8919,700.0
2010-12-29 13:35:00,70.01,70.06,70.0,70.06,2700.0,67.8434,67.8919,67.8337,67.8919,2700.0
2010-12-29 13:40:00,70.06,70.06,70.06,70.06,0.0,67.8919,67.8919,67.8919,67.8919,0.0
2010-12-29 13:45:00,70.08,70.1,70.06,70.08,3500.0,67.9113,67.9307,67.8919,67.9113,3500.0
2010-12-29 13:50:00,70.04,70.04,70.04,70.04,100.0,67.8725,67.8725,67.8725,67.8725,100.0
2010-12-29 13:55:00,70.0,70.01,70.0,70.01,400.0,67.8337,67.8434,67.8337,67.8434,400.0
2010-12-29 14:00:00,70.0,70.07,70.0,70.04,5200.0,67.8337,67.9016,67.8337,67.8725,5200.0
2010-12-29 14:05:00,70.04,70.05,70.0,70.05,1700.0,67.8725,67.8822,67.8337,67.8822,1700.0
2010-12-29 14:10:00,70.07,70.07,70.03,70.05,5600.0,67.9016,67.9016,67.8628,67.8822,5600.0
2010-12-29 14:15:00,70.05,70.05,69.96,70.01,12500.0,67.8822,67.8822,67.795,67.8434,12500.0
2010-12-29 14:20:00,70.01,70.02,70.0,70.01,3900.0,67.8434,67.8531,67.8337,67.8434,3900.0
2010-12-29 14:25:00,70.05,70.05,70.05,70.05,100.0,67.8822,67.8822,67.8822,67.8822,100.0
2010-12-29 14:30:00,70.05,70.06,70.0,70.03,3400.0,67.8822,67.8919,67.8337,67.8628,3400.0
2010-12-29 14:35:00,70.03,70.05,70.03,70.04,600.0,67.8628,67.8822,67.8628,67.8725,600.0
2010-12-29 14:40:00,70.05,70.07,70.0,70.05,2300.0,67.8822,67.9016,67.8337,67.8822,2300.0
2010-12-29 14:45:00,70.03,70.03,70.0,70.0,1900.0,67.8628,67.8628,67.8337,67.8337,1900.0
2010-12-29 14:50:00,70.03,70.05,70.0,70.05,4200.0,67.8628,67.8822,67.8337,67.8822,4200.0
2010-12-29 14:55:00,70.09,70.09,70.08,70.08,600.0,67.921,67.921,67.9113,67.9113,600.0
2010-12-29 15:00:00,70.03,70.08,70.03,70.03,900.0,67.8628,67.9113,67.8628,67.8628,900.0
2010-12-29 15:05:00,70.02,70.02,70.02,70.02,100.0,67.8531,67.8531,67.8531,67.8531,100.0
2010-12-29 15:10:00,70.01,70.05,70.01,70.01,1000.0,67.8434,67.8822,67.8434,67.8434,1000.0
2010-12-29 15:15:00,70.04,70.07,70.04,70.06,600.0,67.8725,67.9016,67.8725,67.8919,600.0
2010-12-29 15:20:00,70.04,70.07,70.03,70.03,800.0,67.8725,67.9016,67.8628,67.8628,800.0
2010-12-29 15:25:00,70.05,70.05,70.0,70.05,4300.0,67.8822,67.8822,67.8337,67.8822,4300.0
2010-12-29 15:30:00,70.01,70.03,69.98,70.0,2300.0,67.8434,67.8628,67.8144,67.8337,2300.0
2010-12-29 15:35:00,70.01,70.04,69.85,69.87,9600.0,67.8434,67.8725,67.6884,67.7078,9600.0
2010-12-29 15:40:00,69.86,69.86,69.67,69.7,5100.0,67.6981,67.6981,67.514,67.543,5100.0
2010-12-29 15:45:00,69.7,69.7,69.57,69.63,6300.0,67.543,67.543,67.4171,67.4752,6300.0
2010-12-29 15:50:00,69.63,69.81,69.63,69.64,4700.0,67.4752,67.6496,67.4752,67.4849,4700.0
2010-12-29 15:55:00,69.66,69.78,69.63,69.78,5300.0,67.5043,67.6206,67.4752,67.6206,5300.0
2010-12-30 09:30:00,69.21,69.89,69.21,69.86,3700.0,67.0682,67.7271,67.0682,67.6981,3700.0
2010-12-30 09:35:00,69.88,70.42,69.75,70.25,11600.0,67.7175,68.2407,67.5915,68.076,11600.0
2010-12-30 09:40:00,70.17,70.34,70.17,70.23,2700.0,67.9985,68.1632,67.9985,68.0566,2700.0
2010-12-30 09:45:00,70.13,70.46,70.13,70.4,2800.0,67.9597,68.2795,67.9597,68.2214,2800.0
2010-12-30 09:50:00,70.36,70.38,70.26,70.33,4800.0,68.1826,68.202,68.0857,68.1535,4800.0
2010-12-30 09:55:00,70.37,70.37,70.1,70.15,3700.0,68.1923,68.1923,67.9307,67.9791,3700.0
2010-12-30 10:00:00,70.21,70.27,70.15,70.22,5000.0,68.0372,68.0954,67.9791,68.0469,5000.0
2010-12-30 10:05:00,70.3,70.4,70.2,70.25,8000.0,68.1245,68.2214,68.0276,68.076,8000.0
2010-12-30 10:10:00,70.16,70.31,70.14,70.18,9600.0,67.9888,68.1342,67.9694,68.0082,9600.0
2010-12-30 10:15:00,70.19,70.33,70.19,70.27,3500.0,68.0179,68.1535,68.0179,68.0954,3500.0
2010-12-30 10:20:00,70.38,70.4,70.3,70.38,1600.0,68.202,68.2214,68.1245,68.202,1600.0
2010-12-30 10:25:00,70.35,70.5,70.35,70.5,4800.0,68.1729,68.3183,68.1729,68.3183,4800.0
2010-12-30 10:30:00,70.43,70.51,70.4,70.51,2600.0,68.2504,68.328,68.2214,68.328,2600.0
2010-12-30 10:35:00,70.54,70.9,70.51,70.7,14100.0,68.357,68.7059,68.328,68.5121,14100.0
2010-12-30 10:40:00,70.66,70.73,70.4,70.6,7100.0,68.4733,68.5412,68.2214,68.4152,7100.0
2010-12-30 10:45:00,70.5,70.5,70.41,70.45,500.0,68.3183,68.3183,68.2311,68.2698,500.0
2010-12-30 10:50:00,70.4,70.4,70.27,70.31,1600.0,68.2214,68.2214,68.0954,68.1342,1600.0
2010-12-30 10:55:00,70.33,70.34,70.26,70.3,1600.0,68.1535,68.1632,68.0857,68.1245,1600.0
2010-12-30 11:00:00,70.25,70.39,70.25,70.31,2100.0,68.076,68.2117,68.076,68.1342,2100.0
2010-12-30 11:05:00,70.32,70.34,70.3,70.34,1200.0,68.1438,68.1632,68.1245,68.1632,1200.0
2010-12-30 11:10:00,70.29,70.37,70.29,70.37,900.0,68.1148,68.1923,68.1148,68.1923,900.0
2010-12-30 11:15:00,70.39,70.39,70.17,70.34,14100.0,68.2117,68.2117,67.9985,68.1632,14100.0
2010-12-30 11:20:00,70.35,70.49,70.29,70.3,10600.0,68.1729,68.3086,68.1148,68.1245,10600.0
2010-12-30 11:25:00,70.3,70.3,70.3,70.3,0.0,68.1245,68.1245,68.1245,68.1245,0.0
2010-12-30 11:30:00,70.3,70.37,70.26,70.37,3600.0,68.1245,68.1923,68.0857,68.1923,3600.0
2010-12-30 11:35:00,70.35,70.35,70.25,70.25,800.0,68.1729,68.1729,68.076,68.076,800.0
2010-12-30 11:40:00,70.33,70.43,70.33,70.43,700.0,68.1535,68.2504,68.1535,68.2504,700.0
2010-12-30 11:45:00,70.44,70.44,70.24,70.34,5600.0,68.2601,68.2601,68.0663,68.1632,5600.0
2010-12-30 11:50:00,70.28,70.34,70.2,70.2,3300.0,68.1051,68.1632,68.0276,68.0276,3300.0
2010-12-30 11:55:00,70.16,70.28,70.16,70.28,1200.0,67.9888,68.1051,67.9888,68.1051,1200.0
2010-12-30 12:00:00,70.29,70.42,70.2,70.42,5000.0,68.1148,68.2407,68.0276,68.2407,5000.0
2010-12-30 12:05:00,70.37,70.43,70.29,70.29,12000.0,68.1923,68.2504,68.1148,68.1148,12000.0
2010-12-30 12:10:00,70.25,70.3,70.25,70.26,400.0,68.076,68.1245,68.076,68.0857,400.0
2010-12-30 12:15:00,70.24,70.35,70.21,70.35,1400.0,68.0663,68.1729,68.0372,68.1729,1400.0
2010-12-30 12:20:00,70.35,70.35,70.35,70.35,300.0,68.1729,68.1729,68.1729,68.1729,300.0
2010-12-30 12:25:00,70.25,70.26,70.25,70.26,2600.0,68.076,68.0857,68.076,68.0857,2600.0
2010-12-30 12:30:00,70.36,70.36,70.27,70.27,300.0,68.1826,68.1826,68.0954,68.0954,300.0
2010-12-30 12:35:00,70.27,70.27,70.27,70.27,0.0,68.0954,68.0954,68.0954,68.0954,0.0
2010-12-30 12:40:00,70.27,70.27,70.27,70.27,0.0,68.0954,68.0954,68.0954,68.0954,0.0
2010-12-30 12:45:00,70.29,70.29,70.24,70.26,1600.0,68.1148,68.1148,68.0663,68.0857,1600.0
2010-12-30 12:50:00,70.25,70.26,70.24,70.24,400.0,68.076,68.0857,68.0663,68.0663,400.0
2010-12-30 12:55:00,70.24,70.24,70.24,70.24,200.0,68.0663,68.0663,68.0663,68.0663,200.0
2010-12-30 13:00:00,70.24,70.24,70.24,70.24,0.0,68.0663,68.0663,68.0663,68.0663,0.0
2010-12-30 13:05:00,70.26,70.26,70.21,70.21,3100.0,68.0857,68.0857,68.0372,68.0372,3100.0
2010-12-30 13:10:00,70.24,70.3,70.24,70.28,800.0,68.0663,68.1245,68.0663,68.1051,800.0
2010-12-30 13:15:00,70.33,70.34,70.29,70.3,2100.0,68.1535,68.1632,68.1148,68.1245,2100.0
2010-12-30 13:20:00,70.36,70.36,70.29,70.3,1500.0,68.1826,68.1826,68.1148,68.1245,1500.0
2010-12-30 13:25:00,70.3,70.3,70.26,70.26,2800.0,68.1245,68.1245,68.0857,68.0857,2800.0
2010-12-30 13:30:00,70.27,70.27,70.25,70.26,1700.0,68.0954,68.0954,68.076,68.0857,1700.0
2010-12-30 13:35:00,70.25,70.26,70.24,70.26,1500.0,68.076,68.0857,68.0663,68.0857,1500.0
2010-12-30 13:40:00,70.33,70.33,70.25,70.28,2600.0,68.1535,68.1535,68.076,68.1051,2600.0
2010-12-30 13:45:00,70.28,70.32,70.26,70.27,3200.0,68.1051,68.1438,68.0857,68.0954,3200.0
2010-12-30 13:50:00,70.26,70.26,70.24,70.25,3500.0,68.0857,68.0857,68.0663,68.076,3500.0
2010-12-30 13:55:00,70.29,70.29,70.29,70.29,100.0,68.1148,68.1148,68.1148,68.1148,100.0
2010-12-30 14:00:00,70.25,70.25,70.22,70.25,1900.0,68.076,68.076,68.0469,68.076,1900.0
2010-12-30 14:05:00,70.25,70.25,70.25,70.25,0.0,68.076,68.076,68.076,68.076,0.0
2010-12-30 14:10:00,70.25,70.25,70.24,70.24,400.0,68.076,68.076,68.0663,68.0663,400.0
2010-12-30 14:15:00,70.26,70.27,70.24,70.25,7000.0,68.0857,68.0954,68.0663,68.076,7000.0
2010-12-30 14:20:00,70.24,70.24,70.24,70.24,200.0,68.0663,68.0663,68.0663,68.0663,200.0
2010-12-30 14:25:00,70.25,70.27,70.25,70.27,1100.0,68.076,68.0954,68.076,68.0954,1100.0
2010-12-30 14:30:00,70.26,70.28,70.26,70.27,900.0,68.0857,68.1051,68.0857,68.0954,900.0
2010-12-30 14:35:00,70.27,70.28,70.25,70.27,1300.0,68.0954,68.1051,68.076,68.0954,1300.0
2010-12-30 14:40:00,70.27,70.27,70.23,70.25,1400.0,68.0954,68.0954,68.0566,68.076,1400.0
2010-12-30 14:45:00,70.24,70.27,70.24,70.27,700.0,68.0663,68.0954,68.0663,68.0954,700.0
2010-12-30 14:50:00,70.26,70.27,70.22,70.26,48800.0,68.0857,68.0954,68.0469,68.0857,48800.0
2010-12-30 14:55:00,70.26,70.35,70.24,70.34,3500.0,68.0857,68.1729,68.0663,68.1632,3500.0
2010-12-30 15:00:00,70.34,70.34,70.28,70.31,900.0,68.1632,68.1632,68.1051,68.1342,900.0
2010-12-30 15:05:00,70.27,70.33,70.27,70.29,1200.0,68.0954,68.1535,68.0954,68.1148,1200.0
2010-12-30 15:10:00,70.32,70.32,70.3,70.3,1900.0,68.1438,68.1438,68.1245,68.1245,1900.0
2010-12-30 15:15:00,70.34,70.47,70.34,70.46,6700.0,68.1632,68.2892,68.1632,68.2795,6700.0
2010-12-30 15:20:00,70.52,70.61,70.47,70.52,7800.0,68.3377,68.4249,68.2892,68.3377,7800.0
2010-12-30 15:25:00,70.53,70.57,70.48,70.53,1300.0,68.3473,68.3861,68.2989,68.3473,1300.0
2010-12-30 15:30:00,70.56,70.6,70.44,70.51,3000.0,68.3764,68.4152,68.2601,68.328,3000.0
2010-12-30 15:35:00,70.48,70.48,70.45,70.46,1000.0,68.2989,68.2989,68.2698,68.2795,1000.0
2010-12-30 15:40:00,70.47,70.5,70.06,70.2,13000.0,68.2892,68.3183,67.8919,68.0276,13000.0
2010-12-30 15:45:00,70.14,70.25,70.1,70.23,6300.0,67.9694,68.076,67.9307,68.0566,6300.0
2010-12-30 15:50:00,70.22,70.33,70.19,70.31,5100.0,68.0469,68.1535,68.0179,68.1342,5100.0
2010-12-30 15:55:00,70.3,70.31,70.15,70.17,5900.0,68.1245,68.1342,67.9791,67.9985,5900.0
2010-12-31 09:30:00,70.32,70.6,69.81,69.97,3800.0,68.1438,68.4152,67.6496,67.8047,3800.0
2010-12-31 09:35:00,69.84,69.89,69.45,69.71,6800.0,67.6787,67.7271,67.3008,67.5527,6800.0
2010-12-31 09:40:00,69.7,69.7,68.58,69.16,29400.0,67.543,67.543,66.4577,67.0197,29400.0
2010-12-31 09:45:00,68.96,69.12,68.75,69.0,7500.0,66.8259,66.981,66.6224,66.8647,7500.0
2010-12-31 09:50:00,69.0,69.11,68.93,69.03,12300.0,66.8647,66.9713,66.7969,66.8938,12300.0
2010-12-31 09:55:00,69.03,69.11,68.95,69.09,17600.0,66.8938,66.9713,66.8162,66.9519,17600.0
2010-12-31 10:00:00,69.04,69.09,68.89,68.98,13500.0,66.9035,66.9519,66.7581,66.8453,13500.0
2010-12-31 10:05:00,68.91,69.1,68.91,69.1,2100.0,66.7775,66.9616,66.7775,66.9616,2100.0
2010-12-31 10:10:00,69.03,69.07,68.88,68.93,3300.0,66.8938,66.9325,66.7484,66.7969,3300.0
2010-12-31 10:15:00,68.93,69.0,68.78,68.97,8800.0,66.7969,66.8647,66.6515,66.8356,8800.0
2010-12-31 10:20:00,68.96,68.98,68.96,68.98,1000.0,66.8259,66.8453,66.8259,66.8453,1000.0
2010-12-31 10:25:00,69.08,69.08,69.01,69.02,2700.0,66.9422,66.9422,66.8744,66.8841,2700.0
2010-12-31 10:30:00,69.01,69.01,68.89,68.9,2600.0,66.8744,66.8744,66.7581,66.7678,2600.0
2010-12-31 10:35:00,68.9,69.0,68.86,68.94,9700.0,66.7678,66.8647,66.729,66.8065,9700.0
2010-12-31 10:40:00,68.94,69.02,68.84,68.99,11500.0,66.8065,66.8841,66.7096,66.855,11500.0
2010-12-31 10:45:00,68.99,68.99,68.96,68.98,2900.0,66.855,66.855,66.8259,66.8453,2900.0
2010-12-31 10:50:00,68.98,68.99,68.95,68.95,3300.0,66.8453,66.855,66.8162,66.8162,3300.0
2010-12-31 10:55:00,68.92,68.95,68.85,68.88,4700.0,66.7872,66.8162,66.7193,66.7484,4700.0
2010-12-31 11:00:00,68.94,69.0,68.92,68.95,2400.0,66.8065,66.8647,66.7872,66.8162,2400.0
2010-12-31 11:05:00,68.95,68.97,68.71,68.86,6400.0,66.8162,66.8356,66.5837,66.729,6400.0
2010-12-31 11:10:00,68.85,68.94,68.79,68.94,4300.0,66.7193,66.8065,66.6612,66.8065,4300.0
2010-12-31 11:15:00,68.96,68.97,68.71,68.87,10700.0,66.8259,66.8356,66.5837,66.7387,10700.0
2010-12-31 11:20:00,68.8,68.81,68.53,68.55,9800.0,66.6709,66.6806,66.4092,66.4286,9800.0
2010-12-31 11:25:00,68.5,68.51,68.18,68.42,23000.0,66.3802,66.3899,66.0701,66.3026,23000.0
2010-12-31 11:30:00,68.43,68.43,68.03,68.08,11000.0,66.3123,66.3123,65.9247,65.9732,11000.0
2010-12-31 11:35:00,68.11,68.11,67.41,67.52,35700.0,66.0022,66.0022,65.3239,65.4305,35700.0
2010-12-31 11:40:00,67.51,67.52,66.67,66.71,103500.0,65.4208,65.4305,64.6068,64.6456,103500.0
2010-12-31 11:45:00,66.67,66.93,66.67,66.75,55900.0,64.6068,64.8588,64.6068,64.6843,55900.0
2010-12-31 11:50:00,66.75,66.75,65.73,65.91,123000.0,64.6843,64.6843,63.6959,63.8703,123000.0
2010-12-31 11:55:00,65.91,66.09,65.71,66.01,59600.0,63.8703,64.0447,63.6765,63.9672,59600.0
2010-12-31 12:00:00,66.0,66.28,65.71,65.91,60300.0,63.9575,64.2289,63.6765,63.8703,60300.0
2010-12-31 12:05:00,65.93,66.1,65.86,65.99,30200.0,63.8897,64.0544,63.8219,63.9478,30200.0
2010-12-31 12:10:00,65.99,66.01,65.58,65.83,35700.0,63.9478,63.9672,63.5505,63.7928,35700.0
2010-12-31 12:15:00,65.84,65.84,64.87,65.28,113000.0,63.8025,63.8025,62.8625,63.2598,113000.0
2010-12-31 12:20:00,65.29,65.93,65.23,65.91,54800.0,63.2695,63.8897,63.2114,63.8703,54800.0
2010-12-31 12:25:00,65.9,66.09,65.6,65.88,36000.0,63.8606,64.0447,63.5699,63.8412,36000.0
2010-12-31 12:30:00,65.89,66.47,65.81,66.45,42400.0,63.8509,64.413,63.7734,64.3936,42400.0
2010-12-31 12:35:00,66.44,66.64,66.33,66.5,21500.0,64.3839,64.5777,64.2773,64.4421,21500.0
2010-12-31 12:40:00,66.43,66.45,66.16,66.22,18500.0,64.3742,64.3936,64.1126,64.1707,18500.0
2010-12-31 12:45:00,66.16,66.54,66.07,66.47,10100.0,64.1126,64.4808,64.0254,64.413,10100.0
2010-12-31 12:50:00,66.5,66.56,66.33,66.46,11300.0,64.4421,64.5002,64.2773,64.4033,11300.0
2010-12-31 12:55:00,66.49,66.75,66.46,66.63,17700.0,64.4324,64.6843,64.4033,64.568,17700.0
2010-12-31 13:00:00,66.71,66.83,66.41,66.74,23000.0,64.6456,64.7618,64.3548,64.6746,23000.0
2010-12-31 13:05:00,66.75,66.92,66.67,66.86,14000.0,64.6843,64.8491,64.6068,64.7909,14000.0
2010-12-31 13:10:00,66.81,67.05,66.81,67.04,19100.0,64.7425,64.975,64.7425,64.9653,19100.0
2010-12-31 13:15:00,67.01,67.11,66.89,67.04,13300.0,64.9363,65.0332,64.82,64.9653,13300.0
2010-12-31 13:20:00,67.0,67.02,66.71,66.74,15100.0,64.9266,64.946,64.6456,64.6746,15100.0
2010-12-31 13:25:00,66.76,66.9,66.76,66.8,11600.0,64.694,64.8297,64.694,64.7328,11600.0
2010-12-31 13:30:00,66.85,66.9,66.7,66.79,6900.0,64.7812,64.8297,64.6359,64.7231,6900.0
2010-12-31 13:35:00,66.76,66.79,66.5,66.52,10700.0,64.694,64.7231,64.4421,64.4614,10700.0
2010-12-31 13:40:00,66.51,66.51,66.18,66.27,13100.0,64.4517,64.4517,64.132,64.2192,13100.0
2010-12-31 13:45:00,66.28,66.38,66.1,66.11,8900.0,64.2289,64.3258,64.0544,64.0641,8900.0
2010-12-31 13:50:00,66.13,66.25,66.02,66.1,12000.0,64.0835,64.1998,63.9769,64.0544,12000.0
2010-12-31 13:55:00,66.11,66.4,66.02,66.35,12000.0,64.0641,64.3452,63.9769,64.2967,12000.0
2010-12-31 14:00:00,66.31,66.63,66.25,66.63,12100.0,64.2579,64.568,64.1998,64.568,12100.0
2010-12-31 14:05:00,66.64,66.64,66.43,66.43,6200.0,64.5777,64.5777,64.3742,64.3742,6200.0
2010-12-31 14:10:00,66.47,66.62,66.46,66.59,7100.0,64.413,64.5583,64.4033,64.5293,7100.0
2010-12-31 14:15:00,66.56,66.63,66.46,66.61,3100.0,64.5002,64.568,64.4033,64.5487,3100.0
2010-12-31 14:20:00,66.58,66.62,66.51,66.62,5400.0,64.5196,64.5583,64.4517,64.5583,5400.0
2010-12-31 14:25:00,66.62,66.62,66.41,66.5,9400.0,64.5583,64.5583,64.3548,64.4421,9400.0
2010-12-31 14:30:00,66.5,66.52,66.3,66.37,5500.0,64.4421,64.4614,64.2482,64.3161,5500.0
2010-12-31 14:35:00,66.3,66.36,66.19,66.19,11300.0,64.2482,64.3064,64.1417,64.1417,11300.0
2010-12-31 14:40:00,66.2,66.39,66.2,66.36,11800.0,64.1513,64.3355,64.1513,64.3064,11800.0
2010-12-31 14:45:00,66.36,66.54,66.36,66.42,7600.0,64.3064,64.4808,64.3064,64.3645,7600.0
2010-12-31 14:50:00,66.41,66.46,66.31,66.46,5000.0,64.3548,64.4033,64.2579,64.4033,5000.0
2010-12-31 14:55:00,66.46,66.59,66.45,66.56,11500.0,64.4033,64.5293,64.3936,64.5002,11500.0
2010-12-31 15:00:00,66.56,66.58,66.42,66.56,13500.0,64.5002,64.5196,64.3645,64.5002,13500.0
2010-12-31 15:05:00,66.53,66.53,66.26,66.42,7800.0,64.4711,64.4711,64.2095,64.3645,7800.0
2010-12-31 15:10:00,66.41,66.47,66.22,66.25,12100.0,64.3548,64.413,64.1707,64.1998,12100.0
2010-12-31 15:15:00,66.2,66.38,66.17,66.21,11900.0,64.1513,64.3258,64.1223,64.161,11900.0
2010-12-31 15:20:00,66.24,66.35,66.24,66.31,7000.0,64.1901,64.2967,64.1901,64.2579,7000.0
2010-12-31 15:25:00,66.31,66.63,66.3,66.3,23800.0,64.2579,64.568,64.2482,64.2482,23800.0
2010-12-31 15:30:00,66.27,66.28,66.19,66.19,6300.0,64.2192,64.2289,64.1417,64.1417,6300.0
2010-12-31 15:35:00,66.19,66.26,66.17,66.19,13700.0,64.1417,64.2095,64.1223,64.1417,13700.0
2010-12-31 15:40:00,66.19,66.28,66.11,66.19,14700.0,64.1417,64.2289,64.0641,64.1417,14700.0
2010-12-31 15:45:00,66.2,66.2,66.05,66.09,25300.0,64.1513,64.1513,64.006,64.0447,25300.0
2010-12-31 15:50:00,66.1,66.55,66.1,66.53,31500.0,64.0544,64.4905,64.0544,64.4711,31500.0
2010-12-31 15:55:00,66.55,66.7,66.52,66.61,57800.0,64.4905,64.6359,64.4614,64.5487,57800.0
2011-01-03 09:30:00,69.43,70.43,69.03,69.41,77700.0,67.2814,68.2504,66.8938,67.262,77700.0
2011-01-03 09:35:00,69.61,70.0,69.0,69.75,31700.0,67.4558,67.8337,66.8647,67.5915,31700.0
2011-01-03 09:40:00,69.87,70.45,69.8,70.45,30900.0,67.7078,68.2698,67.6399,68.2698,30900.0
2011-01-03 09:45:00,70.49,70.55,70.0,70.13,28600.0,68.3086,68.3667,67.8337,67.9597,28600.0
2011-01-03 09:50:00,70.16,70.27,70.0,70.04,23500.0,67.9888,68.0954,67.8337,67.8725,23500.0
2011-01-03 09:55:00,70.07,70.23,69.93,70.23,21200.0,67.9016,68.0566,67.7659,68.0566,21200.0
2011-01-03 10:00:00,70.23,70.44,70.15,70.29,22100.0,68.0566,68.2601,67.9791,68.1148,22100.0
2011-01-03 10:05:00,70.35,70.49,70.26,70.26,14900.0,68.1729,68.3086,68.0857,68.0857,14900.0
2011-01-03 10:10:00,70.28,70.46,70.26,70.38,17300.0,68.1051,68.2795,68.0857,68.202,17300.0
2011-01-03 10:15:00,70.35,70.45,70.26,70.35,13500.0,68.1729,68.2698,68.0857,68.1729,13500.0
2011-01-03 10:20:00,70.37,70.49,70.27,70.43,7500.0,68.1923,68.3086,68.0954,68.2504,7500.0
2011-01-03 10:25:00,70.39,70.44,70.15,70.15,8800.0,68.2117,68.2601,67.9791,67.9791,8800.0
2011-01-03 10:30:00,70.2,70.32,70.02,70.3,13300.0,68.0276,68.1438,67.8531,68.1245,13300.0
2011-01-03 10:35:00,70.28,70.28,70.08,70.2,10200.0,68.1051,68.1051,67.9113,68.0276,10200.0
2011-01-03 10:40:00,70.2,70.42,70.2,70.33,9900.0,68.0276,68.2407,68.0276,68.1535,9900.0
2011-01-03 10:45:00,70.33,70.46,70.29,70.46,9300.0,68.1535,68.2795,68.1148,68.2795,9300.0
2011-01-03 10:50:00,70.49,70.5,70.37,70.37,8200.0,68.3086,68.3183,68.1923,68.1923,8200.0
2011-01-03 10:55:00,70.4,70.45,70.36,70.42,6700.0,68.2214,68.2698,68.1826,68.2407,6700.0
2011-01-03 11:00:00,70.45,70.48,70.36,70.41,6700.0,68.2698,68.2989,68.1826,68.2311,6700.0
2011-01-03 11:05:00,70.35,70.41,70.19,70.24,6200.0,68.1729,68.2311,68.0179,68.0663,6200.0
2011-01-03 11:10:00,70.25,70.25,69.96,70.07,9600.0,68.076,68.076,67.795,67.9016,9600.0
2011-01-03 11:15:00,70.01,70.04,69.82,69.93,17400.0,67.8434,67.8725,67.6593,67.7659,17400.0
2011-01-03 11:20:00,69.89,70.0,69.88,69.95,13800.0,67.7271,67.8337,67.7175,67.7853,13800.0
2011-01-03 11:25:00,69.95,69.97,69.75,69.75,6500.0,67.7853,67.8047,67.5915,67.5915,6500.0
2011-01-03 11:30:00,69.7,69.99,69.61,69.99,11600.0,67.543,67.8241,67.4558,67.8241,11600.0
2011-01-03 11:35:00,69.96,70.0,69.92,69.94,12500.0,67.795,67.8337,67.7562,67.7756,12500.0
2011-01-03 11:40:00,69.88,69.97,69.81,69.92,7400.0,67.7175,67.8047,67.6496,67.7562,7400.0
2011-01-03 11:45:00,69.94,69.95,69.62,69.62,8600.0,67.7756,67.7853,67.4655,67.4655,8600.0
2011-01-03 11:50:00,69.65,69.76,69.62,69.62,8800.0,67.4946,67.6012,67.4655,67.4655,8800.0
2011-01-03 11:55:00,69.61,69.61,69.42,69.55,9000.0,67.4558,67.4558,67.2717,67.3977,9000.0
2011-01-03 12:00:00,69.53,69.67,69.49,69.53,5900.0,67.3783,67.514,67.3395,67.3783,5900.0
2011-01-03 12:05:00,69.54,69.55,69.37,69.37,7000.0,67.388,67.3977,67.2232,67.2232,7000.0
2011-01-03 12:10:00,69.32,69.48,69.18,69.4,9200.0,67.1748,67.3298,67.0391,67.2523,9200.0
2011-01-03 12:15:00,69.42,69.42,69.15,69.27,10400.0,67.2717,67.2717,67.0101,67.1263,10400.0
2011-01-03 12:20:00,69.26,69.26,69.04,69.14,8600.0,67.1166,67.1166,66.9035,67.0004,8600.0
2011-01-03 12:25:00,69.13,69.13,68.75,68.8,18300.0,66.9907,66.9907,66.6224,66.6709,18300.0
2011-01-03 12:30:00,68.8,69.0,68.75,68.99,5000.0,66.6709,66.8647,66.6224,66.855,5000.0
2011-01-03 12:35:00,68.99,69.15,68.99,69.09,4700.0,66.855,67.0101,66.855,66.9519,4700.0
2011-01-03 12:40:00,69.09,69.29,69.07,69.23,5900.0,66.9519,67.1457,66.9325,67.0876,5900.0
2011-01-03 12:45:00,69.23,69.27,69.18,69.26,5400.0,67.0876,67.1263,67.0391,67.1166,5400.0
2011-01-03 12:50:00,69.28,69.39,69.25,69.39,7200.0,67.136,67.2426,67.107,67.2426,7200.0
2011-01-03 12:55:00,69.39,69.39,69.19,69.35,14000.0,67.2426,67.2426,67.0488,67.2039,14000.0
2011-01-03 13:00:00,69.34,69.41,69.26,69.34,8200.0,67.1942,67.262,67.1166,67.1942,8200.0
2011-01-03 13:05:00,69.31,69.46,69.3,69.45,7800.0,67.1651,67.3105,67.1554,67.3008,7800.0
2011-01-03 13:10:00,69.44,69.54,69.44,69.5,7200.0,67.2911,67.388,67.2911,67.3492,7200.0
2011-01-03 13:15:00,69.5,69.52,69.38,69.41,2700.0,67.3492,67.3686,67.2329,67.262,2700.0
2011-01-03 13:20:00,69.41,69.43,69.27,69.31,5300.0,67.262,67.2814,67.1263,67.1651,5300.0
2011-01-03 13:25:00,69.27,69.39,69.22,69.39,4600.0,67.1263,67.2426,67.0779,67.2426,4600.0
2011-01-03 13:30:00,69.35,69.4,69.35,69.36,3200.0,67.2039,67.2523,67.2039,67.2136,3200.0
2011-01-03 13:35:00,69.33,69.42,69.13,69.21,16300.0,67.1845,67.2717,66.9907,67.0682,16300.0
2011-01-03 13:40:00,69.08,69.25,69.07,69.23,5700.0,66.9422,67.107,66.9325,67.0876,5700.0
2011-01-03 13:45:00,69.23,69.29,69.18,69.29,5600.0,67.0876,67.1457,67.0391,67.1457,5600.0
2011-01-03 13:50:00,69.29,69.31,69.24,69.27,10400.0,67.1457,67.1651,67.0973,67.1263,10400.0
2011-01-03 13:55:00,69.26,69.27,69.15,69.21,20400.0,67.1166,67.1263,67.0101,67.0682,20400.0
2011-01-03 14:00:00,69.23,69.36,69.21,69.36,6600.0,67.0876,67.2136,67.0682,67.2136,6600.0
2011-01-03 14:05:00,69.29,69.32,69.29,69.3,2700.0,67.1457,67.1748,67.1457,67.1554,2700.0
2011-01-03 14:10:00,69.29,69.3,69.23,69.23,5600.0,67.1457,67.1554,67.0876,67.0876,5600.0
2011-01-03 14:15:00,69.26,69.36,69.2,69.36,2700.0,67.1166,67.2136,67.0585,67.2136,2700.0
2011-01-03 14:20:00,69.36,69.44,69.34,69.44,5400.0,67.2136,67.2911,67.1942,67.2911,5400.0
2011-01-03 14:25:00,69.44,69.44,69.26,69.26,4300.0,67.2911,67.2911,67.1166,67.1166,4300.0
2011-01-03 14:30:00,69.23,69.32,69.19,69.27,7800.0,67.0876,67.1748,67.0488,67.1263,7800.0
2011-01-03 14:35:00,69.29,69.29,69.21,69.24,6500.0,67.1457,67.1457,67.0682,67.0973,6500.0
2011-01-03 14:40:00,69.22,69.36,69.09,69.36,9900.0,67.0779,67.2136,66.9519,67.2136,9900.0
2011-01-03 14:45:00,69.39,69.43,69.35,69.43,7300.0,67.2426,67.2814,67.2039,67.2814,7300.0
2011-01-03 14:50:00,69.42,69.43,69.39,69.42,5300.0,67.2717,67.2814,67.2426,67.2717,5300.0
2011-01-03 14:55:00,69.41,69.42,69.38,69.42,9600.0,67.262,67.2717,67.2329,67.2717,9600.0
2011-01-03 15:00:00,69.41,69.43,69.37,69.43,8100.0,67.262,67.2814,67.2232,67.2814,8100.0
2011-01-03 15:05:00,69.43,69.46,69.42,69.46,12300.0,67.2814,67.3105,67.2717,67.3105,12300.0
2011-01-03 15:10:00,69.46,69.5,69.42,69.49,14200.0,67.3105,67.3492,67.2717,67.3395,14200.0
2011-01-03 15:15:00,69.53,69.6,69.52,69.55,9900.0,67.3783,67.4461,67.3686,67.3977,9900.0
2011-01-03 15:20:00,69.54,69.81,69.48,69.67,18600.0,67.388,67.6496,67.3298,67.514,18600.0
2011-01-03 15:25:00,69.69,69.91,69.67,69.9,10500.0,67.5333,67.7465,67.514,67.7368,10500.0
2011-01-03 15:30:00,69.87,70.0,69.87,69.98,16500.0,67.7078,67.8337,67.7078,67.8144,16500.0
2011-01-03 15:35:00,69.98,70.03,69.98,69.99,21500.0,67.8144,67.8628,67.8144,67.8241,21500.0
2011-01-03 15:40:00,69.98,70.0,69.9,70.0,16500.0,67.8144,67.8337,67.7368,67.8337,16500.0
2011-01-03 15:45:00,70.0,70.18,70.0,70.17,20000.0,67.8337,68.0082,67.8337,67.9985,20000.0
2011-01-03 15:50:00,70.15,70.28,70.05,70.09,18000.0,67.9791,68.1051,67.8822,67.921,18000.0
2011-01-03 15:55:00,70.14,70.2,69.98,70.13,23000.0,67.9694,68.0276,67.8144,67.9597,23000.0
2011-01-04 09:30:00,70.44,70.88,70.24,70.77,12400.0,68.2601,68.6865,68.0663,68.5799,12400.0
2011-01-04 09:35:00,70.77,70.83,70.59,70.69,7000.0,68.5799,68.6381,68.4055,68.5024,7000.0
2011-01-04 09:40:00,70.7,71.33,70.63,70.88,31500.0,68.5121,69.1226,68.4442,68.6865,31500.0
2011-01-04 09:45:00,70.88,71.04,70.7,70.95,10500.0,68.6865,68.8416,68.5121,68.7543,10500.0
2011-01-04 09:50:00,70.91,70.91,70.65,70.83,8000.0,68.7156,68.7156,68.4636,68.6381,8000.0
2011-01-04 09:55:00,70.8,71.17,70.7,70.98,20000.0,68.609,68.9675,68.5121,68.7834,20000.0
2011-01-04 10:00:00,71.0,71.14,70.85,71.01,30000.0,68.8028,68.9385,68.6574,68.8125,30000.0
2011-01-04 10:05:00,71.02,71.02,70.51,70.71,11400.0,68.8222,68.8222,68.328,68.5218,11400.0
2011-01-04 10:10:00,70.7,70.7,70.28,70.41,9900.0,68.5121,68.5121,68.1051,68.2311,9900.0
2011-01-04 10:15:00,70.33,70.39,70.28,70.39,4200.0,68.1535,68.2117,68.1051,68.2117,4200.0
2011-01-04 10:20:00,70.5,70.8,70.46,70.73,6600.0,68.3183,68.609,68.2795,68.5412,6600.0
2011-01-04 10:25:00,70.8,70.8,70.36,70.4,12000.0,68.609,68.609,68.1826,68.2214,12000.0
2011-01-04 10:30:00,70.43,70.71,70.41,70.45,7400.0,68.2504,68.5218,68.2311,68.2698,7400.0
2011-01-04 10:35:00,70.47,70.62,70.47,70.54,5300.0,68.2892,68.4346,68.2892,68.357,5300.0
2011-01-04 10:40:00,70.52,70.59,70.15,70.15,13100.0,68.3377,68.4055,67.9791,67.9791,13100.0
2011-01-04 10:45:00,70.19,70.19,69.75,69.75,8700.0,68.0179,68.0179,67.5915,67.5915,8700.0
2011-01-04 10:50:00,69.77,69.81,69.3,69.7,17400.0,67.6109,67.6496,67.1554,67.543,17400.0
2011-01-04 10:55:00,69.75,70.21,69.75,70.1,13100.0,67.5915,68.0372,67.5915,67.9307,13100.0
2011-01-04 11:00:00,70.09,70.31,69.96,70.15,13500.0,67.921,68.1342,67.795,67.9791,13500.0
2011-01-04 11:05:00,70.14,70.31,70.04,70.13,10000.0,67.9694,68.1342,67.8725,67.9597,10000.0
2011-01-04 11:10:00,70.03,70.03,69.69,69.76,6200.0,67.8628,67.8628,67.5333,67.6012,6200.0
2011-01-04 11:15:00,69.71,69.92,69.62,69.92,7300.0,67.5527,67.7562,67.4655,67.7562,7300.0
2011-01-04 11:20:00,69.89,70.05,69.89,70.04,8100.0,67.7271,67.8822,67.7271,67.8725,8100.0
2011-01-04 11:25:00,70.06,70.1,69.81,69.82,3300.0,67.8919,67.9307,67.6496,67.6593,3300.0
2011-01-04 11:30:00,69.75,69.78,69.5,69.59,5400.0,67.5915,67.6206,67.3492,67.4364,5400.0
2011-01-04 11:35:00,69.61,69.79,69.56,69.79,6500.0,67.4558,67.6302,67.4074,67.6302,6500.0
2011-01-04 11:40:00,69.79,69.9,69.78,69.78,5900.0,67.6302,67.7368,67.6206,67.6206,5900.0
2011-01-04 11:45:00,69.78,69.78,69.59,69.62,3300.0,67.6206,67.6206,67.4364,67.4655,3300.0
2011-01-04 11:50:00,69.7,69.91,69.7,69.9,6600.0,67.543,67.7465,67.543,67.7368,6600.0
2011-01-04 11:55:00,69.92,69.98,69.8,69.8,8600.0,67.7562,67.8144,67.6399,67.6399,8600.0
2011-01-04 12:00:00,69.8,69.81,69.69,69.69,3900.0,67.6399,67.6496,67.5333,67.5333,3900.0
2011-01-04 12:05:00,69.67,69.67,69.4,69.5,13000.0,67.514,67.514,67.2523,67.3492,13000.0
2011-01-04 12:10:00,69.51,69.64,69.46,69.46,7200.0,67.3589,67.4849,67.3105,67.3105,7200.0
2011-01-04 12:15:00,69.47,69.47,69.21,69.21,5900.0,67.3201,67.3201,67.0682,67.0682,5900.0
2011-01-04 12:20:00,69.17,69.21,68.98,69.11,15100.0,67.0294,67.0682,66.8453,66.9713,15100.0
2011-01-04 12:25:00,69.09,69.3,69.09,69.3,9100.0,66.9519,67.1554,66.9519,67.1554,9100.0
2011-01-04 12:30:00,69.25,69.34,69.15,69.33,31800.0,67.107,67.1942,67.0101,67.1845,31800.0
2011-01-04 12:35:00,69.43,69.62,69.43,69.53,3200.0,67.2814,67.4655,67.2814,67.3783,3200.0
2011-01-04 12:40:00,69.46,69.53,69.42,69.47,3600.0,67.3105,67.3783,67.2717,67.3201,3600.0
2011-01-04 12:45:00,69.42,69.48,69.25,69.31,2900.0,67.2717,67.3298,67.107,67.1651,2900.0
2011-01-04 12:50:00,69.31,69.62,69.31,69.61,5300.0,67.1651,67.4655,67.1651,67.4558,5300.0
2011-01-04 12:55:00,69.62,69.62,69.53,69.56,2800.0,67.4655,67.4655,67.3783,67.4074,2800.0
2011-01-04 13:00:00,69.61,69.62,69.56,69.56,3400.0,67.4558,67.4655,67.4074,67.4074,3400.0
2011-01-04 13:05:00,69.54,69.54,69.37,69.4,9100.0,67.388,67.388,67.2232,67.2523,9100.0
2011-01-04 13:10:00,69.37,69.63,69.37,69.62,3600.0,67.2232,67.4752,67.2232,67.4655,3600.0
2011-01-04 13:15:00,69.62,69.76,69.62,69.71,2400.0,67.4655,67.6012,67.4655,67.5527,2400.0
2011-01-04 13:20:00,69.69,69.75,69.69,69.74,3100.0,67.5333,67.5915,67.5333,67.5818,3100.0
2011-01-04 13:25:00,69.71,69.73,69.57,69.6,3500.0,67.5527,67.5721,67.4171,67.4461,3500.0
2011-01-04 13:30:00,69.61,69.64,69.61,69.61,1100.0,67.4558,67.4849,67.4558,67.4558,1100.0
2011-01-04 13:35:00,69.62,69.65,69.57,69.58,1700.0,67.4655,67.4946,67.4171,67.4267,1700.0
2011-01-04 13:40:00,69.57,69.57,69.4,69.42,1900.0,67.4171,67.4171,67.2523,67.2717,1900.0
2011-01-04 13:45:00,69.41,69.56,69.41,69.49,4800.0,67.262,67.4074,67.262,67.3395,4800.0
2011-01-04 13:50:00,69.52,69.56,69.5,69.52,1300.0,67.3686,67.4074,67.3492,67.3686,1300.0
2011-01-04 13:55:00,69.45,69.48,69.41,69.41,2500.0,67.3008,67.3298,67.262,67.262,2500.0
2011-01-04 14:00:00,69.44,69.46,69.36,69.46,2700.0,67.2911,67.3105,67.2136,67.3105,2700.0
2011-01-04 14:05:00,69.48,69.82,69.48,69.78,5500.0,67.3298,67.6593,67.3298,67.6206,5500.0
2011-01-04 14:10:00,69.73,69.9,69.73,69.9,2600.0,67.5721,67.7368,67.5721,67.7368,2600.0
2011-01-04 14:15:00,69.91,70.0,69.9,69.9,4600.0,67.7465,67.8337,67.7368,67.7368,4600.0
2011-01-04 14:20:00,69.88,70.16,69.88,70.11,5100.0,67.7175,67.9888,67.7175,67.9403,5100.0
2011-01-04 14:25:00,70.15,70.28,70.14,70.28,7400.0,67.9791,68.1051,67.9694,68.1051,7400.0
2011-01-04 14:30:00,70.23,70.37,70.18,70.35,6500.0,68.0566,68.1923,68.0082,68.1729,6500.0
2011-01-04 14:35:00,70.35,70.42,70.33,70.41,7900.0,68.1729,68.2407,68.1535,68.2311,7900.0
2011-01-04 14:40:00,70.42,70.62,70.42,70.57,5300.0,68.2407,68.4346,68.2407,68.3861,5300.0
2011-01-04 14:45:00,70.58,70.76,70.54,70.7,11400.0,68.3958,68.5702,68.357,68.5121,11400.0
2011-01-04 14:50:00,70.7,70.81,70.7,70.75,10200.0,68.5121,68.6187,68.5121,68.5605,10200.0
2011-01-04 14:55:00,70.81,70.83,70.32,70.32,11300.0,68.6187,68.6381,68.1438,68.1438,11300.0
2011-01-04 15:00:00,70.31,70.46,70.15,70.15,11400.0,68.1342,68.2795,67.9791,67.9791,11400.0
2011-01-04 15:05:00,70.15,70.33,70.06,70.1,7400.0,67.9791,68.1535,67.8919,67.9307,7400.0
2011-01-04 15:10:00,70.11,70.17,69.9,70.17,10100.0,67.9403,67.9985,67.7368,67.9985,10100.0
2011-01-04 15:15:00,70.16,70.22,70.08,70.18,6200.0,67.9888,68.0469,67.9113,68.0082,6200.0
2011-01-04 15:20:00,70.18,70.28,70.12,70.25,6700.0,68.0082,68.1051,67.95,68.076,6700.0
2011-01-04 15:25:00,70.3,70.32,70.07,70.17,9700.0,68.1245,68.1438,67.9016,67.9985,9700.0
2011-01-04 15:30:00,70.16,70.22,70.15,70.2,14200.0,67.9888,68.0469,67.9791,68.0276,14200.0
2011-01-04 15:35:00,70.22,70.25,70.15,70.19,7900.0,68.0469,68.076,67.9791,68.0179,7900.0
2011-01-04 15:40:00,70.21,70.33,70.21,70.33,14700.0,68.0372,68.1535,68.0372,68.1535,14700.0
2011-01-04 15:45:00,70.33,70.65,70.33,70.61,20000.0,68.1535,68.4636,68.1535,68.4249,20000.0
2011-01-04 15:50:00,70.57,70.8,70.47,70.78,31800.0,68.3861,68.609,68.2892,68.5896,31800.0
2011-01-04 15:55:00,70.8,70.86,70.64,70.64,34800.0,68.609,68.6671,68.4539,68.4539,34800.0
2011-01-05 09:30:00,70.53,70.53,69.61,69.79,13600.0,68.3473,68.3473,67.4558,67.6302,13600.0
2011-01-05 09:35:00,69.96,70.19,69.83,70.19,4000.0,67.795,68.0179,67.669,68.0179,4000.0
2011-01-05 09:40:00,70.21,70.9,70.21,70.66,3700.0,68.0372,68.7059,68.0372,68.4733,3700.0
2011-01-05 09:45:00,70.75,70.75,70.55,70.55,1200.0,68.5605,68.5605,68.3667,68.3667,1200.0
2011-01-05 09:50:00,70.52,70.55,70.24,70.25,5300.0,68.3377,68.3667,68.0663,68.076,5300.0
2011-01-05 09:55:00,70.39,70.39,70.24,70.3,1700.0,68.2117,68.2117,68.0663,68.1245,1700.0
2011-01-05 10:00:00,70.16,70.16,70.0,70.06,12100.0,67.9888,67.9888,67.8337,67.8919,12100.0
2011-01-05 10:05:00,70.11,70.25,70.03,70.24,3000.0,67.9403,68.076,67.8628,68.0663,3000.0
2011-01-05 10:10:00,70.29,70.29,70.16,70.22,1500.0,68.1148,68.1148,67.9888,68.0469,1500.0
2011-01-05 10:15:00,70.23,70.29,70.2,70.25,2500.0,68.0566,68.1148,68.0276,68.076,2500.0
2011-01-05 10:20:00,70.24,70.29,69.99,69.99,5600.0,68.0663,68.1148,67.8241,67.8241,5600.0
2011-01-05 10:25:00,70.12,70.27,70.04,70.22,3800.0,67.95,68.0954,67.8725,68.0469,3800.0
2011-01-05 10:30:00,70.19,70.26,70.17,70.22,3300.0,68.0179,68.0857,67.9985,68.0469,3300.0
2011-01-05 10:35:00,70.13,70.46,70.13,70.46,3000.0,67.9597,68.2795,67.9597,68.2795,3000.0
2011-01-05 10:40:00,70.46,70.72,70.46,70.71,3400.0,68.2795,68.5315,68.2795,68.5218,3400.0
2011-01-05 10:45:00,70.67,70.7,70.67,70.7,7900.0,68.483,68.5121,68.483,68.5121,7900.0
2011-01-05 10:50:00,70.7,70.88,70.68,70.88,7500.0,68.5121,68.6865,68.4927,68.6865,7500.0
2011-01-05 10:55:00,70.84,70.99,70.84,70.96,6200.0,68.6478,68.7931,68.6478,68.764,6200.0
2011-01-05 11:00:00,70.92,70.98,70.91,70.92,2000.0,68.7253,68.7834,68.7156,68.7253,2000.0
2011-01-05 11:05:00,70.94,71.25,70.81,71.14,21600.0,68.7447,69.0451,68.6187,68.9385,21600.0
2011-01-05 11:10:00,71.18,71.25,71.15,71.25,8400.0,68.9772,69.0451,68.9482,69.0451,8400.0
2011-01-05 11:15:00,71.25,71.31,71.22,71.31,4800.0,69.0451,69.1032,69.016,69.1032,4800.0
2011-01-05 11:20:00,71.31,71.73,71.29,71.6,10500.0,69.1032,69.5102,69.0838,69.3842,10500.0
2011-01-05 11:25:00,71.58,71.74,71.58,71.7,8000.0,69.3649,69.5199,69.3649,69.4811,8000.0
2011-01-05 11:30:00,71.7,71.7,71.44,71.51,6100.0,69.4811,69.4811,69.2292,69.297,6100.0
2011-01-05 11:35:00,71.5,71.5,71.25,71.25,3000.0,69.2873,69.2873,69.0451,69.0451,3000.0
2011-01-05 11:40:00,71.34,71.46,71.32,71.33,6000.0,69.1323,69.2486,69.1129,69.1226,6000.0
2011-01-05 11:45:00,71.35,71.38,71.21,71.38,1600.0,69.142,69.171,69.0063,69.171,1600.0
2011-01-05 11:50:00,71.36,71.44,71.36,71.44,2100.0,69.1517,69.2292,69.1517,69.2292,2100.0
2011-01-05 11:55:00,71.49,71.49,71.42,71.46,1400.0,69.2776,69.2776,69.2098,69.2486,1400.0
2011-01-05 12:00:00,71.44,71.44,71.41,71.43,1100.0,69.2292,69.2292,69.2001,69.2195,1100.0
2011-01-05 12:05:00,71.42,71.42,71.36,71.41,1900.0,69.2098,69.2098,69.1517,69.2001,1900.0
2011-01-05 12:10:00,71.41,71.42,71.22,71.22,3300.0,69.2001,69.2098,69.016,69.016,3300.0
2011-01-05 12:15:00,71.24,71.24,71.16,71.2,4300.0,69.0354,69.0354,68.9578,68.9966,4300.0
2011-01-05 12:20:00,71.23,71.31,71.19,71.24,3100.0,69.0257,69.1032,68.9869,69.0354,3100.0
2011-01-05 12:25:00,71.24,71.28,71.2,71.25,1800.0,69.0354,69.0741,68.9966,69.0451,1800.0
2011-01-05 12:30:00,71.27,71.34,71.23,71.34,3000.0,69.0644,69.1323,69.0257,69.1323,3000.0
2011-01-05 12:35:00,71.34,71.4,71.33,71.37,3400.0,69.1323,69.1904,69.1226,69.1613,3400.0
2011-01-05 12:40:00,71.36,71.4,71.34,71.38,1900.0,69.1517,69.1904,69.1323,69.171,1900.0
2011-01-05 12:45:00,71.36,71.57,71.36,71.57,5000.0,69.1517,69.3552,69.1517,69.3552,5000.0
2011-01-05 12:50:00,71.57,71.58,71.53,71.53,2100.0,69.3552,69.3649,69.3164,69.3164,2100.0
2011-01-05 12:55:00,71.56,71.56,71.43,71.53,1400.0,69.3455,69.3455,69.2195,69.3164,1400.0
2011-01-05 13:00:00,71.52,71.53,71.42,71.42,2400.0,69.3067,69.3164,69.2098,69.2098,2400.0
2011-01-05 13:05:00,71.41,71.41,71.33,71.38,3400.0,69.2001,69.2001,69.1226,69.171,3400.0
2011-01-05 13:10:00,71.38,71.47,71.37,71.47,3500.0,69.171,69.2583,69.1613,69.2583,3500.0
2011-01-05 13:15:00,71.44,71.47,71.41,71.41,2300.0,69.2292,69.2583,69.2001,69.2001,2300.0
2011-01-05 13:20:00,71.4,71.5,71.4,71.5,4300.0,69.1904,69.2873,69.1904,69.2873,4300.0
2011-01-05 13:25:00,71.53,71.58,71.5,71.57,1600.0,69.3164,69.3649,69.2873,69.3552,1600.0
2011-01-05 13:30:00,71.53,71.58,71.52,71.57,1200.0,69.3164,69.3649,69.3067,69.3552,1200.0
2011-01-05 13:35:00,71.53,71.53,71.44,71.5,2700.0,69.3164,69.3164,69.2292,69.2873,2700.0
2011-01-05 13:40:00,71.53,71.53,71.5,71.5,1800.0,69.3164,69.3164,69.2873,69.2873,1800.0
2011-01-05 13:45:00,71.51,71.52,71.49,71.49,3500.0,69.297,69.3067,69.2776,69.2776,3500.0
2011-01-05 13:50:00,71.5,71.5,71.45,71.5,2900.0,69.2873,69.2873,69.2389,69.2873,2900.0
2011-01-05 13:55:00,71.47,71.47,71.43,71.47,5400.0,69.2583,69.2583,69.2195,69.2583,5400.0
2011-01-05 14:00:00,71.47,71.52,71.45,71.45,6400.0,69.2583,69.3067,69.2389,69.2389,6400.0
2011-01-05 14:05:00,71.46,71.49,71.45,71.45,2400.0,69.2486,69.2776,69.2389,69.2389,2400.0
2011-01-05 14:10:00,71.43,71.45,71.36,71.36,2200.0,69.2195,69.2389,69.1517,69.1517,2200.0
2011-01-05 14:15:00,71.39,71.46,71.39,71.45,2100.0,69.1807,69.2486,69.1807,69.2389,2100.0
2011-01-05 14:20:00,71.43,71.45,71.39,71.41,2900.0,69.2195,69.2389,69.1807,69.2001,2900.0
2011-01-05 14:25:00,71.42,71.42,71.33,71.34,2900.0,69.2098,69.2098,69.1226,69.1323,2900.0
2011-01-05 14:30:00,71.36,71.36,71.25,71.28,4600.0,69.1517,69.1517,69.0451,69.0741,4600.0
2011-01-05 14:35:00,71.3,71.39,71.29,71.39,3800.0,69.0935,69.1807,69.0838,69.1807,3800.0
2011-01-05 14:40:00,71.41,71.44,71.4,71.41,2600.0,69.2001,69.2292,69.1904,69.2001,2600.0
2011-01-05 14:45:00,71.4,71.44,71.39,71.42,3000.0,69.1904,69.2292,69.1807,69.2098,3000.0
2011-01-05 14:50:00,71.4,71.49,71.4,71.46,2300.0,69.1904,69.2776,69.1904,69.2486,2300.0
2011-01-05 14:55:00,71.45,71.49,71.45,71.47,1400.0,69.2389,69.2776,69.2389,69.2583,1400.0
2011-01-05 15:00:00,71.49,71.49,71.45,71.45,2900.0,69.2776,69.2776,69.2389,69.2389,2900.0
2011-01-05 15:05:00,71.46,71.49,71.45,71.48,4100.0,69.2486,69.2776,69.2389,69.2679,4100.0
2011-01-05 15:10:00,71.48,71.6,71.48,71.59,5300.0,69.2679,69.3842,69.2679,69.3745,5300.0
2011-01-05 15:15:00,71.6,71.63,71.59,71.62,3300.0,69.3842,69.4133,69.3745,69.4036,3300.0
2011-01-05 15:20:00,71.61,71.7,71.6,71.7,7700.0,69.3939,69.4811,69.3842,69.4811,7700.0
2011-01-05 15:25:00,71.67,71.82,71.66,71.66,10600.0,69.4521,69.5974,69.4424,69.4424,10600.0
2011-01-05 15:30:00,71.71,71.88,71.68,71.85,6100.0,69.4908,69.6556,69.4618,69.6265,6100.0
2011-01-05 15:35:00,71.85,72.0,71.85,71.97,8100.0,69.6265,69.7719,69.6265,69.7428,8100.0
2011-01-05 15:40:00,71.97,72.0,71.92,71.97,10000.0,69.7428,69.7719,69.6943,69.7428,10000.0
2011-01-05 15:45:00,71.97,72.21,71.95,72.1,25100.0,69.7428,69.9754,69.7234,69.8688,25100.0
2011-01-05 15:50:00,72.09,72.26,71.99,72.13,14400.0,69.8591,70.0238,69.7622,69.8978,14400.0
2011-01-05 15:55:00,72.15,72.29,72.0,72.14,21600.0,69.9172,70.0529,69.7719,69.9075,21600.0
2011-01-06 09:30:00,72.95,72.95,71.9,72.02,6600.0,70.6925,70.6925,69.6749,69.7912,6600.0
2011-01-06 09:35:00,72.08,72.43,71.86,72.25,5700.0,69.8494,70.1885,69.6362,70.0141,5700.0
2011-01-06 09:40:00,72.28,72.98,72.28,72.98,16500.0,70.0432,70.7215,70.0432,70.7215,16500.0
2011-01-06 09:45:00,72.98,73.73,72.95,73.65,33600.0,70.7215,71.4483,70.6925,71.3708,33600.0
2011-01-06 09:50:00,73.65,74.27,73.61,73.89,49800.0,71.3708,71.9716,71.332,71.6034,49800.0
2011-01-06 09:55:00,73.9,74.62,73.82,74.52,30900.0,71.6131,72.3108,71.5355,72.2139,30900.0
2011-01-06 10:00:00,74.52,75.34,74.46,74.86,61000.0,72.2139,73.0085,72.1557,72.5433,61000.0
2011-01-06 10:05:00,74.76,74.92,74.43,74.56,25000.0,72.4464,72.6015,72.1267,72.2526,25000.0
2011-01-06 10:10:00,74.58,74.58,74.15,74.36,21100.0,72.272,72.272,71.8553,72.0588,21100.0
2011-01-06 10:15:00,74.31,75.16,74.31,75.05,61000.0,72.0104,72.8341,72.0104,72.7275,61000.0
2011-01-06 10:20:00,75.05,75.24,74.76,75.0,32800.0,72.7275,72.9116,72.4464,72.679,32800.0
2011-01-06 10:25:00,75.03,75.03,74.89,74.92,31000.0,72.7081,72.7081,72.5724,72.6015,31000.0
2011-01-06 10:30:00,74.92,74.95,74.87,74.9,10100.0,72.6015,72.6306,72.553,72.5821,10100.0
2011-01-06 10:35:00,74.89,75.25,74.87,75.25,28500.0,72.5724,72.9213,72.553,72.9213,28500.0
2011-01-06 10:40:00,75.2,75.43,75.18,75.42,23000.0,72.8728,73.0957,72.8534,73.086,23000.0
2011-01-06 10:45:00,75.46,75.7,75.41,75.64,30400.0,73.1248,73.3574,73.0763,73.2992,30400.0
2011-01-06 10:50:00,75.64,75.66,75.28,75.39,18100.0,73.2992,73.3186,72.9503,73.0569,18100.0
2011-01-06 10:55:00,75.38,75.41,75.28,75.28,8200.0,73.0473,73.0763,72.9503,72.9503,8200.0
2011-01-06 11:00:00,75.28,75.35,75.1,75.11,19500.0,72.9503,73.0182,72.7759,72.7856,19500.0
2011-01-06 11:05:00,75.11,75.19,75.0,75.0,17100.0,72.7856,72.8631,72.679,72.679,17100.0
2011-01-06 11:10:00,75.0,75.22,74.87,75.14,26200.0,72.679,72.8922,72.553,72.8147,26200.0
2011-01-06 11:15:00,75.06,75.34,74.94,75.23,19800.0,72.7372,73.0085,72.6209,72.9019,19800.0
2011-01-06 11:20:00,75.27,75.33,75.14,75.14,8800.0,72.9407,72.9988,72.8147,72.8147,8800.0
2011-01-06 11:25:00,75.23,75.47,75.0,75.0,11600.0,72.9019,73.1345,72.679,72.679,11600.0
2011-01-06 11:30:00,74.98,75.07,74.87,75.07,5400.0,72.6596,72.7468,72.553,72.7468,5400.0
2011-01-06 11:35:00,75.07,75.21,75.04,75.11,3700.0,72.7468,72.8825,72.7178,72.7856,3700.0
2011-01-06 11:40:00,75.08,75.08,74.65,74.74,8200.0,72.7565,72.7565,72.3398,72.4271,8200.0
2011-01-06 11:45:00,74.78,74.92,74.68,74.86,7000.0,72.4658,72.6015,72.3689,72.5433,7000.0
2011-01-06 11:50:00,74.84,74.88,74.58,74.59,3000.0,72.524,72.5627,72.272,72.2817,3000.0
2011-01-06 11:55:00,74.59,74.8,74.59,74.74,5100.0,72.2817,72.4852,72.2817,72.4271,5100.0
2011-01-06 12:00:00,74.76,75.05,74.75,74.94,5700.0,72.4464,72.7275,72.4367,72.6209,5700.0
2011-01-06 12:05:00,74.96,75.07,74.92,75.0,4800.0,72.6403,72.7468,72.6015,72.679,4800.0
2011-01-06 12:10:00,75.0,75.28,75.0,75.19,8300.0,72.679,72.9503,72.679,72.8631,8300.0
2011-01-06 12:15:00,75.1,75.36,75.05,75.13,13700.0,72.7759,73.0279,72.7275,72.805,13700.0
2011-01-06 12:20:00,75.17,75.36,75.13,75.26,6800.0,72.8438,73.0279,72.805,72.931,6800.0
2011-01-06 12:25:00,75.25,75.35,75.25,75.29,4400.0,72.9213,73.0182,72.9213,72.96,4400.0
2011-01-06 12:30:00,75.35,75.36,75.26,75.29,8100.0,73.0182,73.0279,72.931,72.96,8100.0
2011-01-06 12:35:00,75.29,75.3,75.24,75.28,7200.0,72.96,72.9697,72.9116,72.9503,7200.0
2011-01-06 12:40:00,75.25,75.3,75.23,75.27,7100.0,72.9213,72.9697,72.9019,72.9407,7100.0
2011-01-06 12:45:00,75.29,75.49,75.28,75.44,10400.0,72.96,73.1538,72.9503,73.1054,10400.0
2011-01-06 12:50:00,75.45,75.45,75.38,75.45,5300.0,73.1151,73.1151,73.0473,73.1151,5300.0
2011-01-06 12:55:00,75.47,75.88,75.45,75.78,21000.0,73.1345,73.5318,73.1151,73.4349,21000.0
2011-01-06 13:00:00,75.76,75.77,75.58,75.58,7700.0,73.4155,73.4252,73.2411,73.2411,7700.0
2011-01-06 13:05:00,75.55,75.72,75.53,75.65,10000.0,73.212,73.3767,73.1926,73.3089,10000.0
2011-01-06 13:10:00,75.67,75.77,75.64,75.65,4400.0,73.3283,73.4252,73.2992,73.3089,4400.0
2011-01-06 13:15:00,75.68,75.73,75.68,75.69,4500.0,73.338,73.3864,73.338,73.3477,4500.0
2011-01-06 13:20:00,75.65,75.65,75.45,75.45,11300.0,73.3089,73.3089,73.1151,73.1151,11300.0
2011-01-06 13:25:00,75.5,75.5,75.22,75.3,5400.0,73.1635,73.1635,72.8922,72.9697,5400.0
2011-01-06 13:30:00,75.29,75.39,75.29,75.35,4000.0,72.96,73.0569,72.96,73.0182,4000.0
2011-01-06 13:35:00,75.34,75.4,75.28,75.4,3400.0,73.0085,73.0666,72.9503,73.0666,3400.0
2011-01-06 13:40:00,75.4,75.59,75.4,75.53,6900.0,73.0666,73.2508,73.0666,73.1926,6900.0
2011-01-06 13:45:00,75.48,75.53,75.35,75.36,3900.0,73.1442,73.1926,73.0182,73.0279,3900.0
2011-01-06 13:50:00,75.37,75.57,75.36,75.53,4000.0,73.0376,73.2314,73.0279,73.1926,4000.0
2011-01-06 13:55:00,75.57,75.58,75.35,75.45,7800.0,73.2314,73.2411,73.0182,73.1151,7800.0
2011-01-06 14:00:00,75.49,75.53,75.28,75.28,9800.0,73.1538,73.1926,72.9503,72.9503,9800.0
2011-01-06 14:05:00,75.24,75.26,75.1,75.17,4700.0,72.9116,72.931,72.7759,72.8438,4700.0
2011-01-06 14:10:00,75.12,75.26,75.12,75.26,4100.0,72.7953,72.931,72.7953,72.931,4100.0
2011-01-06 14:15:00,75.28,75.4,75.28,75.32,9500.0,72.9503,73.0666,72.9503,72.9891,9500.0
2011-01-06 14:20:00,75.29,75.29,75.24,75.28,2000.0,72.96,72.96,72.9116,72.9503,2000.0
2011-01-06 14:25:00,75.23,75.35,75.23,75.35,2600.0,72.9019,73.0182,72.9019,73.0182,2600.0
2011-01-06 14:30:00,75.33,75.39,75.31,75.34,3500.0,72.9988,73.0569,72.9794,73.0085,3500.0
2011-01-06 14:35:00,75.34,75.4,75.31,75.33,7700.0,73.0085,73.0666,72.9794,72.9988,7700.0
2011-01-06 14:40:00,75.33,75.33,75.0,75.03,4900.0,72.9988,72.9988,72.679,72.7081,4900.0
2011-01-06 14:45:00,75.01,75.29,75.01,75.2,7700.0,72.6887,72.96,72.6887,72.8728,7700.0
2011-01-06 14:50:00,75.16,75.16,74.78,75.0,21700.0,72.8341,72.8341,72.4658,72.679,21700.0
2011-01-06 14:55:00,74.97,75.07,74.96,74.98,5300.0,72.6499,72.7468,72.6403,72.6596,5300.0
2011-01-06 15:00:00,74.98,75.27,74.97,75.23,9700.0,72.6596,72.9407,72.6499,72.9019,9700.0
2011-01-06 15:05:00,75.24,75.35,75.16,75.24,8000.0,72.9116,73.0182,72.8341,72.9116,8000.0
2011-01-06 15:10:00,75.2,75.31,75.08,75.31,7900.0,72.8728,72.9794,72.7565,72.9794,7900.0
2011-01-06 15:15:00,75.34,75.34,75.14,75.24,10800.0,73.0085,73.0085,72.8147,72.9116,10800.0
2011-01-06 15:20:00,75.24,75.24,74.95,75.09,9400.0,72.9116,72.9116,72.6306,72.7662,9400.0
2011-01-06 15:25:00,75.11,75.16,74.96,74.97,15700.0,72.7856,72.8341,72.6403,72.6499,15700.0
2011-01-06 15:30:00,75.05,75.08,74.79,74.88,12200.0,72.7275,72.7565,72.4755,72.5627,12200.0
2011-01-06 15:35:00,74.87,74.87,74.7,74.78,15700.0,72.553,72.553,72.3883,72.4658,15700.0
2011-01-06 15:40:00,74.77,74.77,74.51,74.51,16100.0,72.4561,72.4561,72.2042,72.2042,16100.0
2011-01-06 15:45:00,74.56,74.57,74.4,74.49,14800.0,72.2526,72.2623,72.0976,72.1848,14800.0
2011-01-06 15:50:00,74.42,74.67,74.39,74.59,18900.0,72.117,72.3592,72.0879,72.2817,18900.0
2011-01-06 15:55:00,74.54,74.62,74.44,74.44,14700.0,72.2332,72.3108,72.1363,72.1363,14700.0
2011-01-07 09:30:00,74.76,75.32,73.51,73.51,13000.0,72.4464,72.9891,71.2351,71.2351,13000.0
2011-01-07 09:35:00,73.8,74.17,73.33,73.66,17200.0,71.5161,71.8747,71.0607,71.3805,17200.0
2011-01-07 09:40:00,73.63,73.67,73.15,73.17,6700.0,71.3514,71.3902,70.8863,70.9056,6700.0
2011-01-07 09:45:00,73.17,73.25,72.69,72.74,20600.0,70.9056,70.9832,70.4405,70.489,20600.0
2011-01-07 09:50:00,72.77,72.96,72.76,72.88,8800.0,70.518,70.7021,70.5083,70.6246,8800.0
2011-01-07 09:55:00,72.88,73.1,72.86,72.9,4800.0,70.6246,70.8378,70.6052,70.644,4800.0
2011-01-07 10:00:00,72.94,73.27,72.87,73.14,6900.0,70.6828,71.0026,70.6149,70.8766,6900.0
2011-01-07 10:05:00,73.05,73.37,73.04,73.09,7600.0,70.7894,71.0995,70.7797,70.8281,7600.0
2011-01-07 10:10:00,73.13,73.28,73.12,73.28,7000.0,70.8669,71.0122,70.8572,71.0122,7000.0
2011-01-07 10:15:00,73.22,73.28,73.03,73.03,5300.0,70.9541,71.0122,70.77,70.77,5300.0
2011-01-07 10:20:00,73.08,73.28,73.08,73.26,4000.0,70.8184,71.0122,70.8184,70.9929,4000.0
2011-01-07 10:25:00,73.25,73.34,73.2,73.3,3800.0,70.9832,71.0704,70.9347,71.0316,3800.0
2011-01-07 10:30:00,73.34,73.39,73.18,73.21,2900.0,71.0704,71.1188,70.9153,70.9444,2900.0
2011-01-07 10:35:00,73.22,73.46,73.18,73.46,8400.0,70.9541,71.1867,70.9153,71.1867,8400.0
2011-01-07 10:40:00,73.44,73.65,73.36,73.64,12600.0,71.1673,71.3708,71.0898,71.3611,12600.0
2011-01-07 10:45:00,73.69,73.9,73.6,73.9,9200.0,71.4096,71.6131,71.3223,71.6131,9200.0
2011-01-07 10:50:00,73.9,74.03,73.8,73.92,12100.0,71.6131,71.739,71.5161,71.6324,12100.0
2011-01-07 10:55:00,73.9,73.99,73.79,73.99,7800.0,71.6131,71.7003,71.5065,71.7003,7800.0
2011-01-07 11:00:00,73.99,74.26,73.96,74.23,7700.0,71.7003,71.9619,71.6712,71.9328,7700.0
2011-01-07 11:05:00,74.26,74.27,74.11,74.27,12200.0,71.9619,71.9716,71.8166,71.9716,12200.0
2011-01-07 11:10:00,74.29,74.35,74.13,74.16,7500.0,71.991,72.0491,71.8359,71.865,7500.0
2011-01-07 11:15:00,74.16,74.4,74.1,74.36,12100.0,71.865,72.0976,71.8069,72.0588,12100.0
2011-01-07 11:20:00,74.31,74.53,74.28,74.37,13000.0,72.0104,72.2236,71.9813,72.0685,13000.0
2011-01-07 11:25:00,74.45,74.48,74.33,74.45,6600.0,72.146,72.1751,72.0297,72.146,6600.0
2011-01-07 11:30:00,74.41,74.41,73.69,73.7,15300.0,72.1073,72.1073,71.4096,71.4192,15300.0
2011-01-07 11:35:00,73.6,73.6,73.22,73.31,5000.0,71.3223,71.3223,70.9541,71.0413,5000.0
2011-01-07 11:40:00,73.22,73.3,73.15,73.2,5800.0,70.9541,71.0316,70.8863,70.9347,5800.0
2011-01-07 11:45:00,73.23,73.23,73.09,73.16,3500.0,70.9638,70.9638,70.8281,70.896,3500.0
2011-01-07 11:50:00,73.1,73.1,72.77,72.85,6900.0,70.8378,70.8378,70.518,70.5955,6900.0
2011-01-07 11:55:00,72.82,72.97,72.78,72.97,3400.0,70.5665,70.7118,70.5277,70.7118,3400.0
2011-01-07 12:00:00,72.85,73.09,72.85,73.09,2600.0,70.5955,70.8281,70.5955,70.8281,2600.0
2011-01-07 12:05:00,72.98,73.09,72.85,73.04,3800.0,70.7215,70.8281,70.5955,70.7797,3800.0
2011-01-07 12:10:00,73.03,73.07,72.98,72.99,1700.0,70.77,70.8087,70.7215,70.7312,1700.0
2011-01-07 12:15:00,72.99,73.04,72.98,72.98,5300.0,70.7312,70.7797,70.7215,70.7215,5300.0
2011-01-07 12:20:00,72.98,72.98,72.88,72.9,600.0,70.7215,70.7215,70.6246,70.644,600.0
2011-01-07 12:25:00,72.92,72.94,72.74,72.74,5300.0,70.6634,70.6828,70.489,70.489,5300.0
2011-01-07 12:30:00,72.72,72.8,72.5,72.54,9000.0,70.4696,70.5471,70.2564,70.2951,9000.0
2011-01-07 12:35:00,72.5,72.67,72.47,72.67,4000.0,70.2564,70.4211,70.2273,70.4211,4000.0
2011-01-07 12:40:00,72.59,72.72,72.59,72.69,1600.0,70.3436,70.4696,70.3436,70.4405,1600.0
2011-01-07 12:45:00,72.65,72.65,72.41,72.41,5700.0,70.4017,70.4017,70.1692,70.1692,5700.0
2011-01-07 12:50:00,72.37,72.42,72.16,72.24,11200.0,70.1304,70.1789,69.9269,70.0044,11200.0
2011-01-07 12:55:00,72.19,72.61,72.19,72.61,13800.0,69.956,70.363,69.956,70.363,13800.0
2011-01-07 13:00:00,72.62,72.73,72.62,72.66,3500.0,70.3727,70.4793,70.3727,70.4114,3500.0
2011-01-07 13:05:00,72.65,72.72,72.64,72.72,3500.0,70.4017,70.4696,70.392,70.4696,3500.0
2011-01-07 13:10:00,72.71,72.72,72.51,72.72,2800.0,70.4599,70.4696,70.2661,70.4696,2800.0
2011-01-07 13:15:00,72.8,72.94,72.7,72.94,5800.0,70.5471,70.6828,70.4502,70.6828,5800.0
2011-01-07 13:20:00,72.94,72.95,72.92,72.95,1300.0,70.6828,70.6925,70.6634,70.6925,1300.0
2011-01-07 13:25:00,72.97,73.04,72.83,72.91,3700.0,70.7118,70.7797,70.5762,70.6537,3700.0
2011-01-07 13:30:00,72.94,73.09,72.9,73.09,800.0,70.6828,70.8281,70.644,70.8281,800.0
2011-01-07 13:35:00,73.17,73.24,73.08,73.16,4300.0,70.9056,70.9735,70.8184,70.896,4300.0
2011-01-07 13:40:00,73.08,73.09,72.8,72.8,4700.0,70.8184,70.8281,70.5471,70.5471,4700.0
2011-01-07 13:45:00,72.8,72.84,72.8,72.8,300.0,70.5471,70.5859,70.5471,70.5471,300.0
2011-01-07 13:50:00,72.84,72.84,72.65,72.75,3000.0,70.5859,70.5859,70.4017,70.4986,3000.0
2011-01-07 13:55:00,72.8,72.8,72.71,72.75,1100.0,70.5471,70.5471,70.4599,70.4986,1100.0
2011-01-07 14:00:00,72.73,72.91,72.73,72.8,2400.0,70.4793,70.6537,70.4793,70.5471,2400.0
2011-01-07 14:05:00,72.85,72.85,72.71,72.72,1300.0,70.5955,70.5955,70.4599,70.4696,1300.0
2011-01-07 14:10:00,72.77,72.83,72.76,72.83,900.0,70.518,70.5762,70.5083,70.5762,900.0
2011-01-07 14:15:00,72.84,72.87,72.84,72.85,1000.0,70.5859,70.6149,70.5859,70.5955,1000.0
2011-01-07 14:20:00,72.79,72.86,72.79,72.85,1400.0,70.5374,70.6052,70.5374,70.5955,1400.0
2011-01-07 14:25:00,72.79,72.79,72.48,72.64,10000.0,70.5374,70.5374,70.237,70.392,10000.0
2011-01-07 14:30:00,72.57,72.68,72.47,72.63,6200.0,70.3242,70.4308,70.2273,70.3824,6200.0
2011-01-07 14:35:00,72.67,73.06,72.67,73.04,3500.0,70.4211,70.799,70.4211,70.7797,3500.0
2011-01-07 14:40:00,73.08,73.1,72.95,73.02,2800.0,70.8184,70.8378,70.6925,70.7603,2800.0
2011-01-07 14:45:00,73.13,73.27,73.11,73.24,6000.0,70.8669,71.0026,70.8475,70.9735,6000.0
2011-01-07 14:50:00,73.31,73.67,73.28,73.65,11500.0,71.0413,71.3902,71.0122,71.3708,11500.0
2011-01-07 14:55:00,73.65,73.93,73.63,73.63,12400.0,71.3708,71.6421,71.3514,71.3514,12400.0
2011-01-07 15:00:00,73.62,73.64,73.42,73.58,8400.0,71.3417,71.3611,71.1479,71.303,8400.0
2011-01-07 15:05:00,73.6,73.74,73.59,73.66,4600.0,71.3223,71.458,71.3126,71.3805,4600.0
2011-01-07 15:10:00,73.66,73.68,73.44,73.48,6000.0,71.3805,71.3999,71.1673,71.2061,6000.0
2011-01-07 15:15:00,73.46,73.86,73.46,73.79,12200.0,71.1867,71.5743,71.1867,71.5065,12200.0
2011-01-07 15:20:00,73.78,73.94,73.69,73.94,11700.0,71.4968,71.6518,71.4096,71.6518,11700.0
2011-01-07 15:25:00,73.94,73.94,73.69,73.69,12400.0,71.6518,71.6518,71.4096,71.4096,12400.0
2011-01-07 15:30:00,73.63,73.7,73.56,73.66,11100.0,71.3514,71.4192,71.2836,71.3805,11100.0
2011-01-07 15:35:00,73.7,73.7,73.49,73.6,10400.0,71.4192,71.4192,71.2157,71.3223,10400.0
2011-01-07 15:40:00,73.62,73.7,73.4,73.54,10600.0,71.3417,71.4192,71.1285,71.2642,10600.0
2011-01-07 15:45:00,73.49,73.73,73.49,73.6,20600.0,71.2157,71.4483,71.2157,71.3223,20600.0
2011-01-07 15:50:00,73.55,73.7,73.55,73.69,12000.0,71.2739,71.4192,71.2739,71.4096,12000.0
2011-01-07 15:55:00,73.7,73.97,73.69,73.79,25200.0,71.4192,71.6809,71.4096,71.5065,25200.0
2011-01-10 09:30:00,75.93,75.95,74.07,74.07,26900.0,73.5802,73.5996,71.7778,71.7778,26900.0
2011-01-10 09:35:00,74.12,74.43,73.69,74.2,14600.0,71.8262,72.1267,71.4096,71.9038,14600.0
2011-01-10 09:40:00,74.2,74.95,74.2,74.95,6700.0,71.9038,72.6306,71.9038,72.6306,6700.0
2011-01-10 09:45:00,74.86,74.98,74.46,74.46,4200.0,72.5433,72.6596,72.1557,72.1557,4200.0
2011-01-10 09:50:00,74.41,74.41,74.19,74.22,6400.0,72.1073,72.1073,71.8941,71.9232,6400.0
2011-01-10 09:55:00,74.27,74.36,73.92,73.92,17000.0,71.9716,72.0588,71.6324,71.6324,17000.0
2011-01-10 10:00:00,73.85,74.07,73.69,74.06,7400.0,71.5646,71.7778,71.4096,71.7681,7400.0
2011-01-10 10:05:00,74.08,74.22,73.95,74.2,6200.0,71.7875,71.9232,71.6615,71.9038,6200.0
2011-01-10 10:10:00,74.1,74.12,74.03,74.06,1400.0,71.8069,71.8262,71.739,71.7681,1400.0
2011-01-10 10:15:00,74.05,74.05,73.86,73.94,4400.0,71.7584,71.7584,71.5743,71.6518,4400.0
2011-01-10 10:20:00,73.85,74.21,73.79,74.16,2100.0,71.5646,71.9135,71.5065,71.865,2100.0
2011-01-10 10:25:00,74.23,74.23,74.06,74.17,1900.0,71.9328,71.9328,71.7681,71.8747,1900.0
2011-01-10 10:30:00,74.13,74.28,74.13,74.18,2900.0,71.8359,71.9813,71.8359,71.8844,2900.0
2011-01-10 10:35:00,74.12,74.12,73.89,73.99,1300.0,71.8262,71.8262,71.6034,71.7003,1300.0
2011-01-10 10:40:00,73.99,74.0,73.92,73.93,1700.0,71.7003,71.71,71.6324,71.6421,1700.0
2011-01-10 10:45:00,73.92,73.92,73.86,73.92,4600.0,71.6324,71.6324,71.5743,71.6324,4600.0
2011-01-10 10:50:00,73.95,74.01,73.73,73.77,6600.0,71.6615,71.7197,71.4483,71.4871,6600.0
2011-01-10 10:55:00,73.79,73.87,73.7,73.84,1900.0,71.5065,71.584,71.4192,71.5549,1900.0
2011-01-10 11:00:00,73.9,73.98,73.9,73.9,1200.0,71.6131,71.6906,71.6131,71.6131,1200.0
2011-01-10 11:05:00,73.9,73.92,73.9,73.92,400.0,71.6131,71.6324,71.6131,71.6324,400.0
2011-01-10 11:10:00,73.97,74.18,73.97,74.11,3300.0,71.6809,71.8844,71.6809,71.8166,3300.0
2011-01-10 11:15:00,74.12,74.12,73.99,73.99,1100.0,71.8262,71.8262,71.7003,71.7003,1100.0
2011-01-10 11:20:00,74.07,74.1,73.99,74.0,2800.0,71.7778,71.8069,71.7003,71.71,2800.0
2011-01-10 11:25:00,74.03,74.14,74.0,74.14,1700.0,71.739,71.8456,71.71,71.8456,1700.0
2011-01-10 11:30:00,74.12,74.24,74.07,74.08,3100.0,71.8262,71.9425,71.7778,71.7875,3100.0
2011-01-10 11:35:00,74.11,74.18,74.11,74.18,1100.0,71.8166,71.8844,71.8166,71.8844,1100.0
2011-01-10 11:40:00,74.22,74.22,74.07,74.12,8300.0,71.9232,71.9232,71.7778,71.8262,8300.0
2011-01-10 11:45:00,74.12,74.48,73.96,74.48,8100.0,71.8262,72.1751,71.6712,72.1751,8100.0
2011-01-10 11:50:00,74.24,74.37,74.11,74.2,2300.0,71.9425,72.0685,71.8166,71.9038,2300.0
2011-01-10 11:55:00,74.25,74.34,74.18,74.22,2600.0,71.9522,72.0394,71.8844,71.9232,2600.0
2011-01-10 12:00:00,74.17,74.19,74.09,74.09,2100.0,71.8747,71.8941,71.7972,71.7972,2100.0
2011-01-10 12:05:00,74.09,74.2,74.05,74.2,1800.0,71.7972,71.9038,71.7584,71.9038,1800.0
2011-01-10 12:10:00,74.24,74.25,74.07,74.15,4200.0,71.9425,71.9522,71.7778,71.8553,4200.0
2011-01-10 12:15:00,74.13,74.13,73.95,74.04,3100.0,71.8359,71.8359,71.6615,71.7487,3100.0
2011-01-10 12:20:00,73.96,74.09,73.9,73.97,2600.0,71.6712,71.7972,71.6131,71.6809,2600.0
2011-01-10 12:25:00,74.01,74.04,74.0,74.0,2100.0,71.7197,71.7487,71.71,71.71,2100.0
2011-01-10 12:30:00,74.0,74.1,73.97,74.04,2400.0,71.71,71.8069,71.6809,71.7487,2400.0
2011-01-10 12:35:00,74.05,74.07,73.97,74.06,2000.0,71.7584,71.7778,71.6809,71.7681,2000.0
2011-01-10 12:40:00,74.13,74.13,74.0,74.0,2500.0,71.8359,71.8359,71.71,71.71,2500.0
2011-01-10 12:45:00,74.0,74.03,74.0,74.02,2100.0,71.71,71.739,71.71,71.7293,2100.0
2011-01-10 12:50:00,74.02,74.05,74.0,74.0,1100.0,71.7293,71.7584,71.71,71.71,1100.0
2011-01-10 12:55:00,74.03,74.03,74.0,74.03,1100.0,71.739,71.739,71.71,71.739,1100.0
2011-01-10 13:00:00,74.0,74.07,73.99,74.07,2600.0,71.71,71.7778,71.7003,71.7778,2600.0
2011-01-10 13:05:00,74.09,74.13,74.06,74.13,1700.0,71.7972,71.8359,71.7681,71.8359,1700.0
2011-01-10 13:10:00,74.18,74.2,74.13,74.13,1500.0,71.8844,71.9038,71.8359,71.8359,1500.0
2011-01-10 13:15:00,74.1,74.15,74.1,74.15,500.0,71.8069,71.8553,71.8069,71.8553,500.0
2011-01-10 13:20:00,74.18,74.2,74.13,74.18,3900.0,71.8844,71.9038,71.8359,71.8844,3900.0
2011-01-10 13:25:00,74.19,74.34,74.19,74.34,700.0,71.8941,72.0394,71.8941,72.0394,700.0
2011-01-10 13:30:00,74.4,74.4,74.28,74.32,2300.0,72.0976,72.0976,71.9813,72.0201,2300.0
2011-01-10 13:35:00,74.4,74.4,74.32,74.35,1600.0,72.0976,72.0976,72.0201,72.0491,1600.0
2011-01-10 13:40:00,74.35,74.43,74.35,74.39,900.0,72.0491,72.1267,72.0491,72.0879,900.0
2011-01-10 13:45:00,74.39,74.43,74.34,74.34,2900.0,72.0879,72.1267,72.0394,72.0394,2900.0
2011-01-10 13:50:00,74.37,74.37,74.3,74.3,3400.0,72.0685,72.0685,72.0007,72.0007,3400.0
2011-01-10 13:55:00,74.28,74.3,74.28,74.28,600.0,71.9813,72.0007,71.9813,71.9813,600.0
2011-01-10 14:00:00,74.26,74.28,74.01,74.01,4700.0,71.9619,71.9813,71.7197,71.7197,4700.0
2011-01-10 14:05:00,74.01,74.13,73.9,74.13,2000.0,71.7197,71.8359,71.6131,71.8359,2000.0
2011-01-10 14:10:00,74.13,74.14,74.04,74.04,2000.0,71.8359,71.8456,71.7487,71.7487,2000.0
2011-01-10 14:15:00,74.09,74.18,74.07,74.11,2600.0,71.7972,71.8844,71.7778,71.8166,2600.0
2011-01-10 14:20:00,74.08,74.11,74.04,74.08,2400.0,71.7875,71.8166,71.7487,71.7875,2400.0
2011-01-10 14:25:00,74.09,74.16,74.09,74.13,1100.0,71.7972,71.865,71.7972,71.8359,1100.0
2011-01-10 14:30:00,74.11,74.18,74.09,74.11,3000.0,71.8166,71.8844,71.7972,71.8166,3000.0
2011-01-10 14:35:00,74.1,74.19,74.08,74.12,2900.0,71.8069,71.8941,71.7875,71.8262,2900.0
2011-01-10 14:40:00,74.1,74.14,74.01,74.01,5000.0,71.8069,71.8456,71.7197,71.7197,5000.0
2011-01-10 14:45:00,74.07,74.19,74.04,74.09,4300.0,71.7778,71.8941,71.7487,71.7972,4300.0
2011-01-10 14:50:00,74.08,74.16,74.06,74.15,2600.0,71.7875,71.865,71.7681,71.8553,2600.0
2011-01-10 14:55:00,74.18,74.19,74.14,74.19,1700.0,71.8844,71.8941,71.8456,71.8941,1700.0
2011-01-10 15:00:00,74.22,74.29,74.18,74.29,3600.0,71.9232,71.991,71.8844,71.991,3600.0
2011-01-10 15:05:00,74.28,74.3,74.27,74.29,5800.0,71.9813,72.0007,71.9716,71.991,5800.0
2011-01-10 15:10:00,74.28,74.29,74.25,74.29,3000.0,71.9813,71.991,71.9522,71.991,3000.0
2011-01-10 15:15:00,74.29,74.39,74.25,74.31,7400.0,71.991,72.0879,71.9522,72.0104,7400.0
2011-01-10 15:20:00,74.28,74.37,74.28,74.37,2500.0,71.9813,72.0685,71.9813,72.0685,2500.0
2011-01-10 15:25:00,74.35,74.42,74.35,74.4,4900.0,72.0491,72.117,72.0491,72.0976,4900.0
2011-01-10 15:30:00,74.41,74.42,74.37,74.37,4500.0,72.1073,72.117,72.0685,72.0685,4500.0
2011-01-10 15:35:00,74.39,74.43,74.35,74.42,4700.0,72.0879,72.1267,72.0491,72.117,4700.0
2011-01-10 15:40:00,74.38,74.42,74.31,74.31,6800.0,72.0782,72.117,72.0104,72.0104,6800.0
2011-01-10 15:45:00,74.31,74.31,74.16,74.19,14500.0,72.0104,72.0104,71.865,71.8941,14500.0
2011-01-10 15:50:00,74.17,74.34,74.17,74.3,13100.0,71.8747,72.0394,71.8747,72.0007,13100.0
2011-01-10 15:55:00,74.32,74.42,74.26,74.32,15700.0,72.0201,72.117,71.9619,72.0201,15700.0
2011-01-11 09:30:00,75.0,75.32,74.27,75.01,8100.0,72.679,72.9891,71.9716,72.6887,8100.0
2011-01-11 09:35:00,75.02,75.12,74.92,75.12,2100.0,72.6984,72.7953,72.6015,72.7953,2100.0
2011-01-11 09:40:00,75.12,75.49,75.09,75.42,4800.0,72.7953,73.1538,72.7662,73.086,4800.0
2011-01-11 09:45:00,75.25,75.35,75.12,75.24,2700.0,72.9213,73.0182,72.7953,72.9116,2700.0
2011-01-11 09:50:00,75.12,75.13,74.68,74.68,5400.0,72.7953,72.805,72.3689,72.3689,5400.0
2011-01-11 09:55:00,74.7,74.75,74.68,74.71,1400.0,72.3883,72.4367,72.3689,72.398,1400.0
2011-01-11 10:00:00,74.79,74.79,74.42,74.77,3300.0,72.4755,72.4755,72.117,72.4561,3300.0
2011-01-11 10:05:00,74.76,74.76,74.6,74.67,800.0,72.4464,72.4464,72.2914,72.3592,800.0
2011-01-11 10:10:00,74.68,74.68,74.54,74.67,400.0,72.3689,72.3689,72.2332,72.3592,400.0
2011-01-11 10:15:00,74.52,74.53,74.31,74.38,2200.0,72.2139,72.2236,72.0104,72.0782,2200.0
2011-01-11 10:20:00,74.32,74.41,74.26,74.41,2600.0,72.0201,72.1073,71.9619,72.1073,2600.0
2011-01-11 10:25:00,74.42,74.57,74.42,74.51,3000.0,72.117,72.2623,72.117,72.2042,3000.0
2011-01-11 10:30:00,74.61,74.61,74.33,74.54,4200.0,72.3011,72.3011,72.0297,72.2332,4200.0
2011-01-11 10:35:00,74.37,74.37,74.37,74.37,200.0,72.0685,72.0685,72.0685,72.0685,200.0
2011-01-11 10:40:00,74.39,74.43,74.39,74.43,500.0,72.0879,72.1267,72.0879,72.1267,500.0
2011-01-11 10:45:00,74.39,74.5,74.39,74.47,3600.0,72.0879,72.1945,72.0879,72.1654,3600.0
2011-01-11 10:50:00,74.41,74.46,74.37,74.46,1100.0,72.1073,72.1557,72.0685,72.1557,1100.0
2011-01-11 10:55:00,74.4,74.4,74.29,74.32,1700.0,72.0976,72.0976,71.991,72.0201,1700.0
2011-01-11 11:00:00,74.3,74.4,74.3,74.35,1100.0,72.0007,72.0976,72.0007,72.0491,1100.0
2011-01-11 11:05:00,74.28,74.32,74.25,74.25,3400.0,71.9813,72.0201,71.9522,71.9522,3400.0
2011-01-11 11:10:00,74.25,74.33,74.25,74.29,600.0,71.9522,72.0297,71.9522,71.991,600.0
2011-01-11 11:15:00,74.29,74.29,74.17,74.17,1100.0,71.991,71.991,71.8747,71.8747,1100.0
2011-01-11 11:20:00,74.22,74.22,74.0,74.09,2400.0,71.9232,71.9232,71.71,71.7972,2400.0
2011-01-11 11:25:00,74.13,74.16,74.13,74.16,600.0,71.8359,71.865,71.8359,71.865,600.0
2011-01-11 11:30:00,74.25,74.42,74.25,74.37,1000.0,71.9522,72.117,71.9522,72.0685,1000.0
2011-01-11 11:35:00,74.36,74.37,74.23,74.25,2200.0,72.0588,72.0685,71.9328,71.9522,2200.0
2011-01-11 11:40:00,74.34,74.35,74.33,74.35,400.0,72.0394,72.0491,72.0297,72.0491,400.0
2011-01-11 11:45:00,74.38,74.6,74.38,74.6,1300.0,72.0782,72.2914,72.0782,72.2914,1300.0
2011-01-11 11:50:00,74.6,74.6,74.52,74.52,600.0,72.2914,72.2914,72.2139,72.2139,600.0
2011-01-11 11:55:00,74.52,74.59,74.52,74.59,300.0,72.2139,72.2817,72.2139,72.2817,300.0
2011-01-11 12:00:00,74.58,74.61,74.46,74.61,1100.0,72.272,72.3011,72.1557,72.3011,1100.0
2011-01-11 12:05:00,74.62,74.69,74.62,74.68,600.0,72.3108,72.3786,72.3108,72.3689,600.0
2011-01-11 12:10:00,74.65,74.65,74.65,74.65,200.0,72.3398,72.3398,72.3398,72.3398,200.0
2011-01-11 12:15:00,74.63,74.63,74.6,74.6,400.0,72.3205,72.3205,72.2914,72.2914,400.0
2011-01-11 12:20:00,74.64,74.64,74.56,74.56,900.0,72.3302,72.3302,72.2526,72.2526,900.0
2011-01-11 12:25:00,74.53,74.59,74.53,74.59,900.0,72.2236,72.2817,72.2236,72.2817,900.0
2011-01-11 12:30:00,74.63,74.64,74.52,74.6,1600.0,72.3205,72.3302,72.2139,72.2914,1600.0
2011-01-11 12:35:00,74.56,74.76,74.55,74.76,1300.0,72.2526,72.4464,72.2429,72.4464,1300.0
2011-01-11 12:40:00,74.79,74.79,74.75,74.75,800.0,72.4755,72.4755,72.4367,72.4367,800.0
2011-01-11 12:45:00,74.76,74.77,74.76,74.77,400.0,72.4464,72.4561,72.4464,72.4561,400.0
2011-01-11 12:50:00,74.71,74.84,74.7,74.84,2700.0,72.398,72.524,72.3883,72.524,2700.0
2011-01-11 12:55:00,74.9,75.0,74.9,74.94,3700.0,72.5821,72.679,72.5821,72.6209,3700.0
2011-01-11 13:00:00,74.93,74.93,74.93,74.93,100.0,72.6112,72.6112,72.6112,72.6112,100.0
2011-01-11 13:05:00,74.94,74.94,74.73,74.74,700.0,72.6209,72.6209,72.4174,72.4271,700.0
2011-01-11 13:10:00,74.7,74.7,74.46,74.56,2300.0,72.3883,72.3883,72.1557,72.2526,2300.0
2011-01-11 13:15:00,74.57,74.61,74.57,74.61,800.0,72.2623,72.3011,72.2623,72.3011,800.0
2011-01-11 13:20:00,74.62,74.62,74.56,74.56,700.0,72.3108,72.3108,72.2526,72.2526,700.0
2011-01-11 13:25:00,74.62,74.62,74.49,74.56,1800.0,72.3108,72.3108,72.1848,72.2526,1800.0
2011-01-11 13:30:00,74.56,74.58,74.47,74.58,600.0,72.2526,72.272,72.1654,72.272,600.0
2011-01-11 13:35:00,74.62,74.63,74.62,74.62,700.0,72.3108,72.3205,72.3108,72.3108,700.0
2011-01-11 13:40:00,74.55,74.61,74.54,74.6,700.0,72.2429,72.3011,72.2332,72.2914,700.0
2011-01-11 13:45:00,74.58,74.58,74.49,74.49,900.0,72.272,72.272,72.1848,72.1848,900.0
2011-01-11 13:50:00,74.49,74.49,74.41,74.41,1700.0,72.1848,72.1848,72.1073,72.1073,1700.0
2011-01-11 13:55:00,74.35,74.35,74.19,74.19,800.0,72.0491,72.0491,71.8941,71.8941,800.0
2011-01-11 14:00:00,74.29,74.3,74.2,74.2,900.0,71.991,72.0007,71.9038,71.9038,900.0
2011-01-11 14:05:00,74.17,74.19,74.04,74.12,3200.0,71.8747,71.8941,71.7487,71.8262,3200.0
2011-01-11 14:10:00,74.1,74.34,74.1,74.34,1300.0,71.8069,72.0394,71.8069,72.0394,1300.0
2011-01-11 14:15:00,74.32,74.34,74.2,74.21,1400.0,72.0201,72.0394,71.9038,71.9135,1400.0
2011-01-11 14:20:00,74.18,74.18,74.12,74.12,600.0,71.8844,71.8844,71.8262,71.8262,600.0
2011-01-11 14:25:00,74.06,74.24,74.06,74.24,1100.0,71.7681,71.9425,71.7681,71.9425,1100.0
2011-01-11 14:30:00,74.19,74.27,74.19,74.27,900.0,71.8941,71.9716,71.8941,71.9716,900.0
2011-01-11 14:35:00,74.29,74.29,74.26,74.26,400.0,71.991,71.991,71.9619,71.9619,400.0
2011-01-11 14:40:00,74.21,74.24,74.12,74.19,1400.0,71.9135,71.9425,71.8262,71.8941,1400.0
2011-01-11 14:45:00,74.22,74.22,74.12,74.19,1400.0,71.9232,71.9232,71.8262,71.8941,1400.0
2011-01-11 14:50:00,74.2,74.2,74.05,74.13,1900.0,71.9038,71.9038,71.7584,71.8359,1900.0
2011-01-11 14:55:00,74.08,74.15,74.03,74.08,6800.0,71.7875,71.8553,71.739,71.7875,6800.0
2011-01-11 15:00:00,74.08,74.1,74.08,74.09,400.0,71.7875,71.8069,71.7875,71.7972,400.0
2011-01-11 15:05:00,74.14,74.3,74.11,74.18,3000.0,71.8456,72.0007,71.8166,71.8844,3000.0
2011-01-11 15:10:00,74.23,74.26,74.19,74.25,2200.0,71.9328,71.9619,71.8941,71.9522,2200.0
2011-01-11 15:15:00,74.24,74.24,74.19,74.24,1000.0,71.9425,71.9425,71.8941,71.9425,1000.0
2011-01-11 15:20:00,74.24,74.26,74.21,74.26,2500.0,71.9425,71.9619,71.9135,71.9619,2500.0
2011-01-11 15:25:00,74.25,74.35,74.21,74.21,3400.0,71.9522,72.0491,71.9135,71.9135,3400.0
2011-01-11 15:30:00,74.23,74.28,74.17,74.2,5200.0,71.9328,71.9813,71.8747,71.9038,5200.0
2011-01-11 15:35:00,74.22,74.37,74.2,74.21,5900.0,71.9232,72.0685,71.9038,71.9135,5900.0
2011-01-11 15:40:00,74.21,74.24,74.17,74.2,3100.0,71.9135,71.9425,71.8747,71.9038,3100.0
2011-01-11 15:45:00,74.23,74.3,74.14,74.19,4900.0,71.9328,72.0007,71.8456,71.8941,4900.0
2011-01-11 15:50:00,74.2,74.28,74.04,74.1,17100.0,71.9038,71.9813,71.7487,71.8069,17100.0
2011-01-11 15:55:00,74.1,74.21,74.0,74.12,9000.0,71.8069,71.9135,71.71,71.8262,9000.0
2011-01-12 09:30:00,74.89,74.89,73.93,74.33,6100.0,72.5724,72.5724,71.6421,72.0297,6100.0
2011-01-12 09:35:00,74.17,74.27,73.65,74.27,5000.0,71.8747,71.9716,71.3708,71.9716,5000.0
2011-01-12 09:40:00,74.39,74.39,74.19,74.19,2300.0,72.0879,72.0879,71.8941,71.8941,2300.0
2011-01-12 09:45:00,74.28,74.28,74.11,74.24,1200.0,71.9813,71.9813,71.8166,71.9425,1200.0
2011-01-12 09:50:00,74.23,74.34,74.23,74.31,1400.0,71.9328,72.0394,71.9328,72.0104,1400.0
2011-01-12 09:55:00,74.27,74.39,74.26,74.3,500.0,71.9716,72.0879,71.9619,72.0007,500.0
2011-01-12 10:00:00,74.23,74.25,73.9,74.0,4800.0,71.9328,71.9522,71.6131,71.71,4800.0
2011-01-12 10:05:00,73.94,74.1,73.87,74.01,3700.0,71.6518,71.8069,71.584,71.7197,3700.0
2011-01-12 10:10:00,74.01,74.26,74.01,74.23,2600.0,71.7197,71.9619,71.7197,71.9328,2600.0
2011-01-12 10:15:00,74.22,74.27,74.16,74.18,600.0,71.9232,71.9716,71.865,71.8844,600.0
2011-01-12 10:20:00,74.24,74.24,74.14,74.14,1500.0,71.9425,71.9425,71.8456,71.8456,1500.0
2011-01-12 10:25:00,74.0,74.27,74.0,74.27,1500.0,71.71,71.9716,71.71,71.9716,1500.0
2011-01-12 10:30:00,74.22,74.35,74.22,74.31,1100.0,71.9232,72.0491,71.9232,72.0104,1100.0
2011-01-12 10:35:00,74.27,74.27,74.11,74.12,2900.0,71.9716,71.9716,71.8166,71.8262,2900.0
2011-01-12 10:40:00,74.14,74.14,74.06,74.06,1600.0,71.8456,71.8456,71.7681,71.7681,1600.0
2011-01-12 10:45:00,74.03,74.05,73.9,73.99,2000.0,71.739,71.7584,71.6131,71.7003,2000.0
2011-01-12 10:50:00,74.05,74.12,74.03,74.04,1200.0,71.7584,71.8262,71.739,71.7487,1200.0
2011-01-12 10:55:00,74.02,74.02,73.94,73.98,1000.0,71.7293,71.7293,71.6518,71.6906,1000.0
2011-01-12 11:00:00,73.98,73.98,73.98,73.98,0.0,71.6906,71.6906,71.6906,71.6906,0.0
2011-01-12 11:05:00,73.95,74.05,73.95,74.05,1300.0,71.6615,71.7584,71.6615,71.7584,1300.0
2011-01-12 11:10:00,74.05,74.14,73.95,73.95,1600.0,71.7584,71.8456,71.6615,71.6615,1600.0
2011-01-12 11:15:00,74.0,74.02,73.92,73.95,4600.0,71.71,71.7293,71.6324,71.6615,4600.0
2011-01-12 11:20:00,73.99,74.05,73.99,74.05,1200.0,71.7003,71.7584,71.7003,71.7584,1200.0
2011-01-12 11:25:00,74.04,74.06,73.93,73.99,2200.0,71.7487,71.7681,71.6421,71.7003,2200.0
2011-01-12 11:30:00,74.06,74.06,73.97,73.97,1500.0,71.7681,71.7681,71.6809,71.6809,1500.0
2011-01-12 11:35:00,73.98,74.05,73.94,73.95,8500.0,71.6906,71.7584,71.6518,71.6615,8500.0
2011-01-12 11:40:00,73.93,73.96,73.92,73.92,700.0,71.6421,71.6712,71.6324,71.6324,700.0
2011-01-12 11:45:00,73.92,74.0,73.92,74.0,6000.0,71.6324,71.71,71.6324,71.71,6000.0
2011-01-12 11:50:00,73.99,74.16,73.99,74.05,2300.0,71.7003,71.865,71.7003,71.7584,2300.0
2011-01-12 11:55:00,74.05,74.08,73.97,73.98,2600.0,71.7584,71.7875,71.6809,71.6906,2600.0
2011-01-12 12:00:00,73.93,74.04,73.92,74.04,1300.0,71.6421,71.7487,71.6324,71.7487,1300.0
2011-01-12 12:05:00,74.06,74.09,74.01,74.05,1600.0,71.7681,71.7972,71.7197,71.7584,1600.0
2011-01-12 12:10:00,74.03,74.05,74.02,74.02,800.0,71.739,71.7584,71.7293,71.7293,800.0
2011-01-12 12:15:00,74.03,74.05,74.01,74.01,2200.0,71.739,71.7584,71.7197,71.7197,2200.0
2011-01-12 12:20:00,74.01,74.03,74.0,74.0,2000.0,71.7197,71.739,71.71,71.71,2000.0
2011-01-12 12:25:00,74.03,74.03,74.0,74.01,1700.0,71.739,71.739,71.71,71.7197,1700.0
2011-01-12 12:30:00,74.01,74.06,74.0,74.0,1200.0,71.7197,71.7681,71.71,71.71,1200.0
2011-01-12 12:35:00,74.06,74.07,74.01,74.01,1100.0,71.7681,71.7778,71.7197,71.7197,1100.0
2011-01-12 12:40:00,74.04,74.04,74.0,74.0,1700.0,71.7487,71.7487,71.71,71.71,1700.0
2011-01-12 12:45:00,74.03,74.09,74.01,74.09,1900.0,71.739,71.7972,71.7197,71.7972,1900.0
2011-01-12 12:50:00,74.0,74.0,73.96,73.96,2600.0,71.71,71.71,71.6712,71.6712,2600.0
2011-01-12 12:55:00,73.88,73.9,73.86,73.9,1200.0,71.5937,71.6131,71.5743,71.6131,1200.0
2011-01-12 13:00:00,73.92,73.92,73.91,73.92,400.0,71.6324,71.6324,71.6227,71.6324,400.0
2011-01-12 13:05:00,73.92,73.97,73.92,73.93,2100.0,71.6324,71.6809,71.6324,71.6421,2100.0
2011-01-12 13:10:00,73.94,73.96,73.93,73.96,6000.0,71.6518,71.6712,71.6421,71.6712,6000.0
2011-01-12 13:15:00,73.94,73.94,73.94,73.94,200.0,71.6518,71.6518,71.6518,71.6518,200.0
2011-01-12 13:20:00,73.94,74.0,73.86,73.95,4000.0,71.6518,71.71,71.5743,71.6615,4000.0
2011-01-12 13:25:00,73.95,73.95,73.91,73.91,800.0,71.6615,71.6615,71.6227,71.6227,800.0
2011-01-12 13:30:00,73.91,73.93,73.91,73.93,1000.0,71.6227,71.6421,71.6227,71.6421,1000.0
2011-01-12 13:35:00,73.93,73.93,73.91,73.93,1100.0,71.6421,71.6421,71.6227,71.6421,1100.0
2011-01-12 13:40:00,73.93,73.99,73.93,73.96,1900.0,71.6421,71.7003,71.6421,71.6712,1900.0
2011-01-12 13:45:00,73.93,73.93,73.89,73.89,2200.0,71.6421,71.6421,71.6034,71.6034,2200.0
2011-01-12 13:50:00,73.88,73.89,73.83,73.83,2500.0,71.5937,71.6034,71.5452,71.5452,2500.0
2011-01-12 13:55:00,73.87,73.91,73.86,73.87,2200.0,71.584,71.6227,71.5743,71.584,2200.0
2011-01-12 14:00:00,73.86,73.86,73.57,73.68,5300.0,71.5743,71.5743,71.2933,71.3999,5300.0
2011-01-12 14:05:00,73.65,73.69,73.61,73.68,3200.0,71.3708,71.4096,71.332,71.3999,3200.0
2011-01-12 14:10:00,73.69,73.77,73.69,73.74,2300.0,71.4096,71.4871,71.4096,71.458,2300.0
2011-01-12 14:15:00,73.75,73.79,73.61,73.61,6000.0,71.4677,71.5065,71.332,71.332,6000.0
2011-01-12 14:20:00,73.69,73.84,73.67,73.84,3800.0,71.4096,71.5549,71.3902,71.5549,3800.0
2011-01-12 14:25:00,73.81,73.82,73.74,73.79,2800.0,71.5258,71.5355,71.458,71.5065,2800.0
2011-01-12 14:30:00,73.8,73.82,73.76,73.78,2600.0,71.5161,71.5355,71.4774,71.4968,2600.0
2011-01-12 14:35:00,73.8,73.8,73.76,73.76,1900.0,71.5161,71.5161,71.4774,71.4774,1900.0
2011-01-12 14:40:00,73.76,73.78,73.72,73.72,3700.0,71.4774,71.4968,71.4386,71.4386,3700.0
2011-01-12 14:45:00,73.73,73.73,73.57,73.57,1900.0,71.4483,71.4483,71.2933,71.2933,1900.0
2011-01-12 14:50:00,73.54,73.58,73.53,73.53,2700.0,71.2642,71.303,71.2545,71.2545,2700.0
2011-01-12 14:55:00,73.6,73.6,73.37,73.45,13500.0,71.3223,71.3223,71.0995,71.177,13500.0
2011-01-12 15:00:00,73.42,73.56,73.39,73.53,4200.0,71.1479,71.2836,71.1188,71.2545,4200.0
2011-01-12 15:05:00,73.53,73.53,73.42,73.46,4100.0,71.2545,71.2545,71.1479,71.1867,4100.0
2011-01-12 15:10:00,73.44,73.49,73.24,73.31,7600.0,71.1673,71.2157,70.9735,71.0413,7600.0
2011-01-12 15:15:00,73.24,73.24,73.02,73.11,12800.0,70.9735,70.9735,70.7603,70.8475,12800.0
2011-01-12 15:20:00,73.14,73.2,73.14,73.19,12100.0,70.8766,70.9347,70.8766,70.925,12100.0
2011-01-12 15:25:00,73.19,73.26,73.11,73.12,8600.0,70.925,70.9929,70.8475,70.8572,8600.0
2011-01-12 15:30:00,73.15,73.18,73.11,73.17,6300.0,70.8863,70.9153,70.8475,70.9056,6300.0
2011-01-12 15:35:00,73.16,73.16,72.89,73.02,16300.0,70.896,70.896,70.6343,70.7603,16300.0
2011-01-12 15:40:00,73.06,73.15,72.99,73.14,12600.0,70.799,70.8863,70.7312,70.8766,12600.0
2011-01-12 15:45:00,73.15,73.26,73.06,73.08,10900.0,70.8863,70.9929,70.799,70.8184,10900.0
2011-01-12 15:50:00,73.13,73.2,73.09,73.16,10800.0,70.8669,70.9347,70.8281,70.896,10800.0
2011-01-12 15:55:00,73.17,73.29,73.08,73.29,22800.0,70.9056,71.0219,70.8184,71.0219,22800.0
2011-01-13 09:30:00,73.11,73.27,72.89,72.89,2300.0,70.8475,71.0026,70.6343,70.6343,2300.0
2011-01-13 09:35:00,73.07,73.08,73.06,73.08,1700.0,70.8087,70.8184,70.799,70.8184,1700.0
2011-01-13 09:40:00,73.08,73.28,73.08,73.28,1900.0,70.8184,71.0122,70.8184,71.0122,1900.0
2011-01-13 09:45:00,73.28,73.5,73.15,73.5,4200.0,71.0122,71.2254,70.8863,71.2254,4200.0
2011-01-13 09:50:00,73.64,73.64,73.23,73.23,29800.0,71.3611,71.3611,70.9638,70.9638,29800.0
2011-01-13 09:55:00,73.23,73.36,73.23,73.36,2000.0,70.9638,71.0898,70.9638,71.0898,2000.0
2011-01-13 10:00:00,73.36,73.36,72.76,72.84,11000.0,71.0898,71.0898,70.5083,70.5859,11000.0
2011-01-13 10:05:00,72.9,72.99,72.62,72.86,21300.0,70.644,70.7312,70.3727,70.6052,21300.0
2011-01-13 10:10:00,72.84,72.84,72.69,72.76,4400.0,70.5859,70.5859,70.4405,70.5083,4400.0
2011-01-13 10:15:00,72.76,72.88,72.71,72.85,5100.0,70.5083,70.6246,70.4599,70.5955,5100.0
2011-01-13 10:20:00,72.85,72.91,72.81,72.86,3700.0,70.5955,70.6537,70.5568,70.6052,3700.0
2011-01-13 10:25:00,72.86,72.88,72.57,72.61,10600.0,70.6052,70.6246,70.3242,70.363,10600.0
2011-01-13 10:30:00,72.67,72.96,72.65,72.96,7200.0,70.4211,70.7021,70.4017,70.7021,7200.0
2011-01-13 10:35:00,73.01,73.31,73.01,73.31,4100.0,70.7506,71.0413,70.7506,71.0413,4100.0
2011-01-13 10:40:00,73.29,73.29,72.94,72.94,5400.0,71.0219,71.0219,70.6828,70.6828,5400.0
2011-01-13 10:45:00,72.99,73.15,72.93,73.12,3400.0,70.7312,70.8863,70.6731,70.8572,3400.0
2011-01-13 10:50:00,73.1,73.35,73.1,73.33,2400.0,70.8378,71.0801,70.8378,71.0607,2400.0
2011-01-13 10:55:00,73.37,73.58,73.37,73.58,2300.0,71.0995,71.303,71.0995,71.303,2300.0
2011-01-13 11:00:00,73.53,73.53,73.33,73.35,7500.0,71.2545,71.2545,71.0607,71.0801,7500.0
2011-01-13 11:05:00,73.36,73.36,73.22,73.34,2500.0,71.0898,71.0898,70.9541,71.0704,2500.0
2011-01-13 11:10:00,73.34,73.44,73.31,73.44,1500.0,71.0704,71.1673,71.0413,71.1673,1500.0
2011-01-13 11:15:00,73.43,73.65,73.41,73.55,2900.0,71.1576,71.3708,71.1382,71.2739,2900.0
2011-01-13 11:20:00,73.52,73.55,73.45,73.55,2300.0,71.2448,71.2739,71.177,71.2739,2300.0
2011-01-13 11:25:00,73.6,73.67,73.6,73.63,2800.0,71.3223,71.3902,71.3223,71.3514,2800.0
2011-01-13 11:30:00,73.69,73.87,73.69,73.87,2700.0,71.4096,71.584,71.4096,71.584,2700.0
2011-01-13 11:35:00,73.91,73.93,73.79,73.81,2400.0,71.6227,71.6421,71.5065,71.5258,2400.0
2011-01-13 11:40:00,73.78,73.79,73.7,73.79,3800.0,71.4968,71.5065,71.4192,71.5065,3800.0
2011-01-13 11:45:00,73.81,73.91,73.8,73.8,2800.0,71.5258,71.6227,71.5161,71.5161,2800.0
2011-01-13 11:50:00,73.8,73.8,73.71,73.76,1900.0,71.5161,71.5161,71.4289,71.4774,1900.0
2011-01-13 11:55:00,73.81,73.9,73.81,73.86,900.0,71.5258,71.6131,71.5258,71.5743,900.0
2011-01-13 12:00:00,73.89,73.99,73.89,73.98,1500.0,71.6034,71.7003,71.6034,71.6906,1500.0
2011-01-13 12:05:00,73.95,73.99,73.94,73.97,2100.0,71.6615,71.7003,71.6518,71.6809,2100.0
2011-01-13 12:10:00,73.95,73.97,73.95,73.96,1200.0,71.6615,71.6809,71.6615,71.6712,1200.0
2011-01-13 12:15:00,73.92,73.93,73.91,73.91,1600.0,71.6324,71.6421,71.6227,71.6227,1600.0
2011-01-13 12:20:00,73.84,73.91,73.82,73.9,1700.0,71.5549,71.6227,71.5355,71.6131,1700.0
2011-01-13 12:25:00,73.9,73.9,73.88,73.88,200.0,71.6131,71.6131,71.5937,71.5937,200.0
2011-01-13 12:30:00,73.91,73.91,73.75,73.81,2100.0,71.6227,71.6227,71.4677,71.5258,2100.0
2011-01-13 12:35:00,73.82,73.86,73.82,73.82,600.0,71.5355,71.5743,71.5355,71.5355,600.0
2011-01-13 12:40:00,73.81,73.85,73.75,73.75,1000.0,71.5258,71.5646,71.4677,71.4677,1000.0
2011-01-13 12:45:00,73.75,73.78,73.68,73.71,1200.0,71.4677,71.4968,71.3999,71.4289,1200.0
2011-01-13 12:50:00,73.72,73.74,73.65,73.68,2200.0,71.4386,71.458,71.3708,71.3999,2200.0
2011-01-13 12:55:00,73.67,73.68,73.67,73.68,800.0,71.3902,71.3999,71.3902,71.3999,800.0
2011-01-13 13:00:00,73.66,73.67,73.59,73.64,2400.0,71.3805,71.3902,71.3126,71.3611,2400.0
2011-01-13 13:05:00,73.65,73.7,73.65,73.7,400.0,71.3708,71.4192,71.3708,71.4192,400.0
2011-01-13 13:10:00,73.66,73.73,73.64,73.67,2700.0,71.3805,71.4483,71.3611,71.3902,2700.0
2011-01-13 13:15:00,73.63,73.63,73.63,73.63,400.0,71.3514,71.3514,71.3514,71.3514,400.0
2011-01-13 13:20:00,73.69,73.69,73.63,73.64,1400.0,71.4096,71.4096,71.3514,71.3611,1400.0
2011-01-13 13:25:00,73.63,73.63,73.55,73.55,600.0,71.3514,71.3514,71.2739,71.2739,600.0
2011-01-13 13:30:00,73.53,73.56,73.5,73.5,1600.0,71.2545,71.2836,71.2254,71.2254,1600.0
2011-01-13 13:35:00,73.51,73.55,73.51,73.53,1600.0,71.2351,71.2739,71.2351,71.2545,1600.0
2011-01-13 13:40:00,73.52,73.53,73.33,73.34,11400.0,71.2448,71.2545,71.0607,71.0704,11400.0
2011-01-13 13:45:00,73.35,73.35,73.23,73.29,800.0,71.0801,71.0801,70.9638,71.0219,800.0
2011-01-13 13:50:00,73.31,73.35,73.3,73.31,3000.0,71.0413,71.0801,71.0316,71.0413,3000.0
2011-01-13 13:55:00,73.31,73.31,73.24,73.26,2200.0,71.0413,71.0413,70.9735,70.9929,2200.0
2011-01-13 14:00:00,73.29,73.41,73.29,73.4,1700.0,71.0219,71.1382,71.0219,71.1285,1700.0
2011-01-13 14:05:00,73.39,73.39,73.33,73.35,1900.0,71.1188,71.1188,71.0607,71.0801,1900.0
2011-01-13 14:10:00,73.35,73.35,73.02,73.03,2600.0,71.0801,71.0801,70.7603,70.77,2600.0
2011-01-13 14:15:00,73.03,73.14,73.03,73.14,1400.0,70.77,70.8766,70.77,70.8766,1400.0
2011-01-13 14:20:00,73.11,73.17,73.11,73.13,1600.0,70.8475,70.9056,70.8475,70.8669,1600.0
2011-01-13 14:25:00,73.16,73.16,73.12,73.12,500.0,70.896,70.896,70.8572,70.8572,500.0
2011-01-13 14:30:00,73.12,73.24,73.12,73.24,3300.0,70.8572,70.9735,70.8572,70.9735,3300.0
2011-01-13 14:35:00,73.19,73.22,73.19,73.22,600.0,70.925,70.9541,70.925,70.9541,600.0
2011-01-13 14:40:00,73.19,73.25,73.14,73.17,3700.0,70.925,70.9832,70.8766,70.9056,3700.0
2011-01-13 14:45:00,73.16,73.16,72.91,72.92,6000.0,70.896,70.896,70.6537,70.6634,6000.0
2011-01-13 14:50:00,72.93,72.99,72.82,72.94,5600.0,70.6731,70.7312,70.5665,70.6828,5600.0
2011-01-13 14:55:00,72.96,72.97,72.85,72.94,1300.0,70.7021,70.7118,70.5955,70.6828,1300.0
2011-01-13 15:00:00,72.94,72.99,72.9,72.98,4000.0,70.6828,70.7312,70.644,70.7215,4000.0
2011-01-13 15:05:00,73.0,73.2,73.0,73.11,6900.0,70.7409,70.9347,70.7409,70.8475,6900.0
2011-01-13 15:10:00,73.11,73.16,73.0,73.16,3700.0,70.8475,70.896,70.7409,70.896,3700.0
2011-01-13 15:15:00,73.19,73.2,73.01,73.02,3500.0,70.925,70.9347,70.7506,70.7603,3500.0
2011-01-13 15:20:00,73.03,73.08,72.96,73.05,3400.0,70.77,70.8184,70.7021,70.7894,3400.0
2011-01-13 15:25:00,73.01,73.01,72.89,72.9,6700.0,70.7506,70.7506,70.6343,70.644,6700.0
2011-01-13 15:30:00,72.88,72.92,72.72,72.79,6200.0,70.6246,70.6634,70.4696,70.5374,6200.0
2011-01-13 15:35:00,72.8,72.95,72.78,72.95,3400.0,70.5471,70.6925,70.5277,70.6925,3400.0
2011-01-13 15:40:00,72.94,73.01,72.9,73.01,5600.0,70.6828,70.7506,70.644,70.7506,5600.0
2011-01-13 15:45:00,73.01,73.16,73.01,73.15,5700.0,70.7506,70.896,70.7506,70.8863,5700.0
2011-01-13 15:50:00,73.13,73.29,73.1,73.22,6200.0,70.8669,71.0219,70.8378,70.9541,6200.0
2011-01-13 15:55:00,73.18,73.35,73.15,73.35,14100.0,70.9153,71.0801,70.8863,71.0801,14100.0
2011-01-14 09:30:00,73.53,73.99,72.47,72.47,6500.0,71.2545,71.7003,70.2273,70.2273,6500.0
2011-01-14 09:35:00,72.46,72.74,72.42,72.42,14900.0,70.2176,70.489,70.1789,70.1789,14900.0
2011-01-14 09:40:00,72.45,72.75,72.14,72.7,16200.0,70.2079,70.4986,69.9075,70.4502,16200.0
2011-01-14 09:45:00,72.81,73.1,72.81,73.1,4100.0,70.5568,70.8378,70.5568,70.8378,4100.0
2011-01-14 09:50:00,73.28,73.37,73.12,73.12,3800.0,71.0122,71.0995,70.8572,70.8572,3800.0
2011-01-14 09:55:00,73.11,73.9,73.1,73.9,13400.0,70.8475,71.6131,70.8378,71.6131,13400.0
2011-01-14 10:00:00,73.9,73.9,73.59,73.6,3500.0,71.6131,71.6131,71.3126,71.3223,3500.0
2011-01-14 10:05:00,73.58,73.9,73.54,73.81,9600.0,71.303,71.6131,71.2642,71.5258,9600.0
2011-01-14 10:10:00,73.87,74.32,73.87,74.21,7100.0,71.584,72.0201,71.584,71.9135,7100.0
2011-01-14 10:15:00,74.13,74.23,73.86,73.86,6200.0,71.8359,71.9328,71.5743,71.5743,6200.0
2011-01-14 10:20:00,73.83,74.13,73.82,73.92,3100.0,71.5452,71.8359,71.5355,71.6324,3100.0
2011-01-14 10:25:00,73.86,73.86,73.69,73.69,2400.0,71.5743,71.5743,71.4096,71.4096,2400.0
2011-01-14 10:30:00,73.53,73.69,73.53,73.68,3500.0,71.2545,71.4096,71.2545,71.3999,3500.0
2011-01-14 10:35:00,73.64,73.64,73.55,73.6,5100.0,71.3611,71.3611,71.2739,71.3223,5100.0
2011-01-14 10:40:00,73.6,73.64,73.55,73.61,3300.0,71.3223,71.3611,71.2739,71.332,3300.0
2011-01-14 10:45:00,73.64,73.66,73.61,73.61,4000.0,71.3611,71.3805,71.332,71.332,4000.0
2011-01-14 10:50:00,73.64,73.64,73.64,73.64,500.0,71.3611,71.3611,71.3611,71.3611,500.0
2011-01-14 10:55:00,73.64,73.64,73.48,73.64,1500.0,71.3611,71.3611,71.2061,71.3611,1500.0
2011-01-14 11:00:00,73.55,73.81,73.55,73.8,2100.0,71.2739,71.5258,71.2739,71.5161,2100.0
2011-01-14 11:05:00,73.84,74.04,73.83,74.03,7000.0,71.5549,71.7487,71.5452,71.739,7000.0
2011-01-14 11:10:00,74.08,74.12,73.96,73.96,2900.0,71.7875,71.8262,71.6712,71.6712,2900.0
2011-01-14 11:15:00,73.94,74.01,73.87,73.94,1700.0,71.6518,71.7197,71.584,71.6518,1700.0
2011-01-14 11:20:00,73.86,73.86,73.51,73.51,3400.0,71.5743,71.5743,71.2351,71.2351,3400.0
2011-01-14 11:25:00,73.51,73.63,73.51,73.63,1700.0,71.2351,71.3514,71.2351,71.3514,1700.0
2011-01-14 11:30:00,73.58,73.7,73.55,73.62,3400.0,71.303,71.4192,71.2739,71.3417,3400.0
2011-01-14 11:35:00,73.63,73.63,73.56,73.56,900.0,71.3514,71.3514,71.2836,71.2836,900.0
2011-01-14 11:40:00,73.56,73.6,73.43,73.43,5000.0,71.2836,71.3223,71.1576,71.1576,5000.0
2011-01-14 11:45:00,73.43,73.57,73.4,73.47,3600.0,71.1576,71.2933,71.1285,71.1964,3600.0
2011-01-14 11:50:00,73.4,73.4,73.3,73.38,800.0,71.1285,71.1285,71.0316,71.1091,800.0
2011-01-14 11:55:00,73.33,73.36,73.18,73.3,3000.0,71.0607,71.0898,70.9153,71.0316,3000.0
2011-01-14 12:00:00,73.32,73.63,73.32,73.6,3500.0,71.051,71.3514,71.051,71.3223,3500.0
2011-01-14 12:05:00,73.63,73.7,73.56,73.65,7500.0,71.3514,71.4192,71.2836,71.3708,7500.0
2011-01-14 12:10:00,73.7,73.86,73.67,73.8,3200.0,71.4192,71.5743,71.3902,71.5161,3200.0
2011-01-14 12:15:00,73.78,73.78,73.72,73.73,1800.0,71.4968,71.4968,71.4386,71.4483,1800.0
2011-01-14 12:20:00,73.74,73.94,73.74,73.88,3100.0,71.458,71.6518,71.458,71.5937,3100.0
2011-01-14 12:25:00,73.92,73.92,73.89,73.89,600.0,71.6324,71.6324,71.6034,71.6034,600.0
2011-01-14 12:30:00,73.9,74.0,73.86,73.94,1800.0,71.6131,71.71,71.5743,71.6518,1800.0
2011-01-14 12:35:00,73.93,73.94,73.9,73.9,700.0,71.6421,71.6518,71.6131,71.6131,700.0
2011-01-14 12:40:00,73.9,73.9,73.8,73.89,2600.0,71.6131,71.6131,71.5161,71.6034,2600.0
2011-01-14 12:45:00,73.84,73.97,73.84,73.97,2200.0,71.5549,71.6809,71.5549,71.6809,2200.0
2011-01-14 12:50:00,73.94,74.0,73.9,74.0,2800.0,71.6518,71.71,71.6131,71.71,2800.0
2011-01-14 12:55:00,73.99,74.0,73.97,73.99,1800.0,71.7003,71.71,71.6809,71.7003,1800.0
2011-01-14 13:00:00,73.98,74.07,73.98,74.07,2700.0,71.6906,71.7778,71.6906,71.7778,2700.0
2011-01-14 13:05:00,74.05,74.06,74.03,74.05,1600.0,71.7584,71.7681,71.739,71.7584,1600.0
2011-01-14 13:10:00,74.04,74.17,74.03,74.17,7200.0,71.7487,71.8747,71.739,71.8747,7200.0
2011-01-14 13:15:00,74.17,74.2,74.09,74.2,4400.0,71.8747,71.9038,71.7972,71.9038,4400.0
2011-01-14 13:20:00,74.22,74.24,74.2,74.2,4100.0,71.9232,71.9425,71.9038,71.9038,4100.0
2011-01-14 13:25:00,74.2,74.32,74.2,74.32,5400.0,71.9038,72.0201,71.9038,72.0201,5400.0
2011-01-14 13:30:00,74.3,74.46,74.3,74.46,6100.0,72.0007,72.1557,72.0007,72.1557,6100.0
2011-01-14 13:35:00,74.42,74.59,74.42,74.59,3900.0,72.117,72.2817,72.117,72.2817,3900.0
2011-01-14 13:40:00,74.6,74.71,74.6,74.69,4500.0,72.2914,72.398,72.2914,72.3786,4500.0
2011-01-14 13:45:00,74.7,74.71,74.66,74.67,1600.0,72.3883,72.398,72.3495,72.3592,1600.0
2011-01-14 13:50:00,74.65,74.87,74.65,74.87,5400.0,72.3398,72.553,72.3398,72.553,5400.0
2011-01-14 13:55:00,74.86,74.99,74.86,74.98,7200.0,72.5433,72.6693,72.5433,72.6596,7200.0
2011-01-14 14:00:00,74.94,74.94,74.75,74.75,2600.0,72.6209,72.6209,72.4367,72.4367,2600.0
2011-01-14 14:05:00,74.75,74.75,74.67,74.68,2500.0,72.4367,72.4367,72.3592,72.3689,2500.0
2011-01-14 14:10:00,74.7,74.7,74.56,74.56,1800.0,72.3883,72.3883,72.2526,72.2526,1800.0
2011-01-14 14:15:00,74.57,74.58,74.47,74.56,3000.0,72.2623,72.272,72.1654,72.2526,3000.0
2011-01-14 14:20:00,74.53,74.66,74.53,74.66,3700.0,72.2236,72.3495,72.2236,72.3495,3700.0
2011-01-14 14:25:00,74.68,74.72,74.68,74.71,1500.0,72.3689,72.4077,72.3689,72.398,1500.0
2011-01-14 14:30:00,74.68,74.78,74.68,74.76,4600.0,72.3689,72.4658,72.3689,72.4464,4600.0
2011-01-14 14:35:00,74.76,74.79,74.71,74.73,1900.0,72.4464,72.4755,72.398,72.4174,1900.0
2011-01-14 14:40:00,74.73,74.74,74.66,74.73,3300.0,72.4174,72.4271,72.3495,72.4174,3300.0
2011-01-14 14:45:00,74.73,74.85,74.72,74.81,5800.0,72.4174,72.5337,72.4077,72.4949,5800.0
2011-01-14 14:50:00,74.88,74.89,74.78,74.78,4400.0,72.5627,72.5724,72.4658,72.4658,4400.0
2011-01-14 14:55:00,74.84,74.84,74.72,74.8,3300.0,72.524,72.524,72.4077,72.4852,3300.0
2011-01-14 15:00:00,74.8,75.0,74.8,74.98,10200.0,72.4852,72.679,72.4852,72.6596,10200.0
2011-01-14 15:05:00,74.99,75.25,74.99,75.23,18700.0,72.6693,72.9213,72.6693,72.9019,18700.0
2011-01-14 15:10:00,75.2,75.35,75.2,75.24,13300.0,72.8728,73.0182,72.8728,72.9116,13300.0
2011-01-14 15:15:00,75.28,75.57,75.28,75.5,22100.0,72.9503,73.2314,72.9503,73.1635,22100.0
2011-01-14 15:20:00,75.44,75.55,75.43,75.49,8900.0,73.1054,73.212,73.0957,73.1538,8900.0
2011-01-14 15:25:00,75.51,75.56,75.27,75.27,5900.0,73.1732,73.2217,72.9407,72.9407,5900.0
2011-01-14 15:30:00,75.29,75.44,75.25,75.26,9200.0,72.96,73.1054,72.9213,72.931,9200.0
2011-01-14 15:35:00,75.27,75.28,75.0,75.07,23000.0,72.9407,72.9503,72.679,72.7468,23000.0
2011-01-14 15:40:00,75.07,75.1,74.95,74.98,22200.0,72.7468,72.7759,72.6306,72.6596,22200.0
2011-01-14 15:45:00,75.0,75.14,74.99,75.12,9400.0,72.679,72.8147,72.6693,72.7953,9400.0
2011-01-14 15:50:00,75.08,75.31,75.03,75.08,7400.0,72.7565,72.9794,72.7081,72.7565,7400.0
2011-01-14 15:55:00,75.07,75.2,75.02,75.2,23400.0,72.7468,72.8728,72.6984,72.8728,23400.0
2011-01-18 09:30:00,75.25,76.48,75.2,76.25,30500.0,72.9213,74.1132,72.8728,73.8903,30500.0
2011-01-18 09:35:00,76.4,76.68,76.26,76.68,23900.0,74.0357,74.307,73.9,74.307,23900.0
2011-01-18 09:40:00,76.68,77.25,76.57,76.93,45100.0,74.307,74.8594,74.2004,74.5493,45100.0
2011-01-18 09:45:00,76.93,77.4,76.93,77.32,41500.0,74.5493,75.0047,74.5493,74.9272,41500.0
2011-01-18 09:50:00,77.32,77.32,76.87,76.87,23700.0,74.9272,74.9272,74.4911,74.4911,23700.0
2011-01-18 09:55:00,77.0,77.3,76.85,77.3,16200.0,74.6171,74.9078,74.4718,74.9078,16200.0
2011-01-18 10:00:00,77.22,77.28,76.92,77.28,8600.0,74.8303,74.8885,74.5396,74.8885,8600.0
2011-01-18 10:05:00,77.27,77.91,77.27,77.91,33100.0,74.8788,75.499,74.8788,75.499,33100.0
2011-01-18 10:10:00,77.87,78.14,77.77,78.14,38200.0,75.4602,75.7218,75.3633,75.7218,38200.0
2011-01-18 10:15:00,78.09,78.8,78.04,78.7,38400.0,75.6734,76.3614,75.6249,76.2645,38400.0
2011-01-18 10:20:00,78.7,79.37,78.69,78.93,46900.0,76.2645,76.9138,76.2548,76.4874,46900.0
2011-01-18 10:25:00,78.94,78.95,78.65,78.95,15400.0,76.4971,76.5068,76.2161,76.5068,15400.0
2011-01-18 10:30:00,78.94,79.12,78.18,78.29,31800.0,76.4971,76.6715,75.7606,75.8672,31800.0
2011-01-18 10:35:00,78.31,78.6,78.1,78.33,23800.0,75.8866,76.1676,75.6831,75.906,23800.0
2011-01-18 10:40:00,78.27,78.33,78.22,78.33,12200.0,75.8478,75.906,75.7994,75.906,12200.0
2011-01-18 10:45:00,78.32,78.32,77.9,78.0,25500.0,75.8963,75.8963,75.4893,75.5862,25500.0
2011-01-18 10:50:00,78.0,78.36,78.0,78.32,11900.0,75.5862,75.935,75.5862,75.8963,11900.0
2011-01-18 10:55:00,78.36,78.58,78.36,78.53,9300.0,75.935,76.1482,75.935,76.0998,9300.0
2011-01-18 11:00:00,78.55,78.64,78.32,78.39,24800.0,76.1192,76.2064,75.8963,75.9641,24800.0
2011-01-18 11:05:00,78.36,78.4,78.33,78.36,16700.0,75.935,75.9738,75.906,75.935,16700.0
2011-01-18 11:10:00,78.37,78.37,78.1,78.11,10900.0,75.9447,75.9447,75.6831,75.6928,10900.0
2011-01-18 11:15:00,78.15,78.24,78.15,78.22,10000.0,75.7315,75.8187,75.7315,75.7994,10000.0
2011-01-18 11:20:00,78.21,78.35,78.21,78.29,10800.0,75.7897,75.9253,75.7897,75.8672,10800.0
2011-01-18 11:25:00,78.28,78.49,78.28,78.48,7900.0,75.8575,76.061,75.8575,76.0513,7900.0
2011-01-18 11:30:00,78.47,78.53,78.4,78.42,7800.0,76.0416,76.0998,75.9738,75.9932,7800.0
2011-01-18 11:35:00,78.45,78.57,78.42,78.56,10200.0,76.0222,76.1385,75.9932,76.1288,10200.0
2011-01-18 11:40:00,78.55,78.64,78.25,78.37,26200.0,76.1192,76.2064,75.8284,75.9447,26200.0
2011-01-18 11:45:00,78.43,78.51,78.3,78.3,32000.0,76.0029,76.0804,75.8769,75.8769,32000.0
2011-01-18 11:50:00,78.32,78.37,78.3,78.3,9600.0,75.8963,75.9447,75.8769,75.8769,9600.0
2011-01-18 11:55:00,78.3,78.3,78.14,78.14,20100.0,75.8769,75.8769,75.7218,75.7218,20100.0
2011-01-18 12:00:00,78.14,78.14,77.84,78.08,17800.0,75.7218,75.7218,75.4311,75.6637,17800.0
2011-01-18 12:05:00,78.09,78.17,77.88,78.0,6700.0,75.6734,75.7509,75.4699,75.5862,6700.0
2011-01-18 12:10:00,78.0,78.13,77.92,78.05,19300.0,75.5862,75.7122,75.5086,75.6346,19300.0
2011-01-18 12:15:00,78.06,78.32,78.05,78.21,9800.0,75.6443,75.8963,75.6346,75.7897,9800.0
2011-01-18 12:20:00,78.22,78.27,78.19,78.22,8000.0,75.7994,75.8478,75.7703,75.7994,8000.0
2011-01-18 12:25:00,78.23,78.31,78.22,78.25,4800.0,75.8091,75.8866,75.7994,75.8284,4800.0
2011-01-18 12:30:00,78.23,78.26,78.18,78.21,19800.0,75.8091,75.8381,75.7606,75.7897,19800.0
2011-01-18 12:35:00,78.21,78.28,77.92,77.92,19500.0,75.7897,75.8575,75.5086,75.5086,19500.0
2011-01-18 12:40:00,77.91,78.0,77.9,77.9,5300.0,75.499,75.5862,75.4893,75.4893,5300.0
2011-01-18 12:45:00,77.85,77.86,77.84,77.86,1100.0,75.4408,75.4505,75.4311,75.4505,1100.0
2011-01-18 12:50:00,77.85,77.85,77.43,77.53,10100.0,75.4408,75.4408,75.0338,75.1307,10100.0
2011-01-18 12:55:00,77.57,78.13,77.56,78.06,35100.0,75.1695,75.7122,75.1598,75.6443,35100.0
2011-01-18 13:00:00,78.01,78.02,77.89,77.89,1800.0,75.5959,75.6056,75.4796,75.4796,1800.0
2011-01-18 13:05:00,77.9,78.0,77.61,77.98,12500.0,75.4893,75.5862,75.2082,75.5668,12500.0
2011-01-18 13:10:00,77.91,78.27,77.91,78.16,9300.0,75.499,75.8478,75.499,75.7412,9300.0
2011-01-18 13:15:00,78.14,78.24,77.93,78.0,5100.0,75.7218,75.8187,75.5183,75.5862,5100.0
2011-01-18 13:20:00,77.97,78.22,77.97,78.18,5800.0,75.5571,75.7994,75.5571,75.7606,5800.0
2011-01-18 13:25:00,78.13,78.36,78.03,78.25,13600.0,75.7122,75.935,75.6152,75.8284,13600.0
2011-01-18 13:30:00,78.23,78.23,77.87,78.0,7300.0,75.8091,75.8091,75.4602,75.5862,7300.0
2011-01-18 13:35:00,77.97,78.07,77.84,78.02,3300.0,75.5571,75.654,75.4311,75.6056,3300.0
2011-01-18 13:40:00,78.03,78.03,77.77,77.84,2300.0,75.6152,75.6152,75.3633,75.4311,2300.0
2011-01-18 13:45:00,77.85,77.91,77.74,77.76,1800.0,75.4408,75.499,75.3342,75.3536,1800.0
2011-01-18 13:50:00,77.68,77.83,77.67,77.82,3600.0,75.2761,75.4214,75.2664,75.4117,3600.0
2011-01-18 13:55:00,77.88,77.88,77.48,77.51,7200.0,75.4699,75.4699,75.0823,75.1113,7200.0
2011-01-18 14:00:00,77.58,77.72,77.51,77.71,3500.0,75.1792,75.3148,75.1113,75.3051,3500.0
2011-01-18 14:05:00,77.65,78.0,77.65,78.0,3400.0,75.247,75.5862,75.247,75.5862,3400.0
2011-01-18 14:10:00,77.88,77.94,77.75,77.9,6000.0,75.4699,75.528,75.3439,75.4893,6000.0
2011-01-18 14:15:00,77.91,77.93,77.71,77.8,7300.0,75.499,75.5183,75.3051,75.3924,7300.0
2011-01-18 14:20:00,77.8,77.83,77.79,77.79,2100.0,75.3924,75.4214,75.3827,75.3827,2100.0
2011-01-18 14:25:00,77.8,77.8,77.23,77.29,21700.0,75.3924,75.3924,74.84,74.8981,21700.0
2011-01-18 14:30:00,77.31,77.33,76.81,76.88,12300.0,74.9175,74.9369,74.433,74.5008,12300.0
2011-01-18 14:35:00,76.9,77.24,76.83,77.24,10300.0,74.5202,74.8497,74.4524,74.8497,10300.0
2011-01-18 14:40:00,77.15,77.15,77.0,77.09,3400.0,74.7625,74.7625,74.6171,74.7043,3400.0
2011-01-18 14:45:00,77.09,77.35,77.09,77.25,3400.0,74.7043,74.9563,74.7043,74.8594,3400.0
2011-01-18 14:50:00,77.29,77.66,77.2,77.52,24500.0,74.8981,75.2567,74.8109,75.121,24500.0
2011-01-18 14:55:00,77.57,77.61,77.48,77.52,4600.0,75.1695,75.2082,75.0823,75.121,4600.0
2011-01-18 15:00:00,77.55,77.61,77.43,77.43,2500.0,75.1501,75.2082,75.0338,75.0338,2500.0
2011-01-18 15:05:00,77.46,77.58,77.4,77.5,11300.0,75.0629,75.1792,75.0047,75.1016,11300.0
2011-01-18 15:10:00,77.44,77.51,77.38,77.5,21800.0,75.0435,75.1113,74.9854,75.1016,21800.0
2011-01-18 15:15:00,77.5,77.54,77.12,77.13,28200.0,75.1016,75.1404,74.7334,74.7431,28200.0
2011-01-18 15:20:00,77.16,77.31,77.04,77.27,9400.0,74.7722,74.9175,74.6559,74.8788,9400.0
2011-01-18 15:25:00,77.29,77.29,77.0,77.02,17300.0,74.8981,74.8981,74.6171,74.6365,17300.0
2011-01-18 15:30:00,77.0,77.12,76.82,76.87,12900.0,74.6171,74.7334,74.4427,74.4911,12900.0
2011-01-18 15:35:00,76.88,76.99,76.81,76.85,25200.0,74.5008,74.6074,74.433,74.4718,25200.0
2011-01-18 15:40:00,76.83,76.85,76.45,76.56,68800.0,74.4524,74.4718,74.0841,74.1907,68800.0
2011-01-18 15:45:00,76.6,76.69,76.26,76.38,17800.0,74.2295,74.3167,73.9,74.0163,17800.0
2011-01-18 15:50:00,76.38,76.45,75.74,75.97,53400.0,74.0163,74.0841,73.3961,73.619,53400.0
2011-01-18 15:55:00,75.93,75.97,75.2,75.2,131600.0,73.5802,73.619,72.8728,72.8728,131600.0
2011-01-19 09:30:00,75.51,75.53,75.16,75.18,13000.0,73.1732,73.1926,72.8341,72.8534,13000.0
2011-01-19 09:35:00,75.1,75.1,73.75,74.09,31200.0,72.7759,72.7759,71.4677,71.7972,31200.0
2011-01-19 09:40:00,74.06,74.06,73.13,73.13,29600.0,71.7681,71.7681,70.8669,70.8669,29600.0
2011-01-19 09:45:00,73.1,73.7,73.0,73.62,49400.0,70.8378,71.4192,70.7409,71.3417,49400.0
2011-01-19 09:50:00,73.63,73.67,73.26,73.59,28800.0,71.3514,71.3902,70.9929,71.3126,28800.0
2011-01-19 09:55:00,73.63,73.64,73.14,73.39,46200.0,71.3514,71.3611,70.8766,71.1188,46200.0
2011-01-19 10:00:00,73.42,73.45,72.57,72.87,66300.0,71.1479,71.177,70.3242,70.6149,66300.0
2011-01-19 10:05:00,72.88,73.51,72.84,73.1,15800.0,70.6246,71.2351,70.5859,70.8378,15800.0
2011-01-19 10:10:00,73.1,73.56,73.1,73.55,4500.0,70.8378,71.2836,70.8378,71.2739,4500.0
2011-01-19 10:15:00,73.5,73.72,73.32,73.45,7800.0,71.2254,71.4386,71.051,71.177,7800.0
2011-01-19 10:20:00,73.45,73.68,73.42,73.52,12000.0,71.177,71.3999,71.1479,71.2448,12000.0
2011-01-19 10:25:00,73.5,73.62,73.2,73.4,15100.0,71.2254,71.3417,70.9347,71.1285,15100.0
2011-01-19 10:30:00,73.42,73.52,73.34,73.42,2400.0,71.1479,71.2448,71.0704,71.1479,2400.0
2011-01-19 10:35:00,73.46,73.46,73.29,73.36,4600.0,71.1867,71.1867,71.0219,71.0898,4600.0
2011-01-19 10:40:00,73.42,73.42,72.9,72.9,11400.0,71.1479,71.1479,70.644,70.644,11400.0
2011-01-19 10:45:00,72.9,73.06,72.9,72.97,5600.0,70.644,70.799,70.644,70.7118,5600.0
2011-01-19 10:50:00,72.91,73.1,72.8,72.99,32200.0,70.6537,70.8378,70.5471,70.7312,32200.0
2011-01-19 10:55:00,72.99,73.13,72.99,73.12,13400.0,70.7312,70.8669,70.7312,70.8572,13400.0
2011-01-19 11:00:00,73.13,73.13,72.95,73.01,17500.0,70.8669,70.8669,70.6925,70.7506,17500.0
2011-01-19 11:05:00,72.97,73.0,72.7,72.81,15900.0,70.7118,70.7409,70.4502,70.5568,15900.0
2011-01-19 11:10:00,72.81,72.86,72.64,72.64,8400.0,70.5568,70.6052,70.392,70.392,8400.0
2011-01-19 11:15:00,72.68,72.95,72.6,72.85,2500.0,70.4308,70.6925,70.3533,70.5955,2500.0
2011-01-19 11:20:00,72.9,72.9,72.8,72.8,2800.0,70.644,70.644,70.5471,70.5471,2800.0
2011-01-19 11:25:00,72.81,72.86,72.73,72.78,4200.0,70.5568,70.6052,70.4793,70.5277,4200.0
2011-01-19 11:30:00,72.78,73.03,72.78,72.93,7000.0,70.5277,70.77,70.5277,70.6731,7000.0
2011-01-19 11:35:00,72.91,72.96,72.87,72.96,2800.0,70.6537,70.7021,70.6149,70.7021,2800.0
2011-01-19 11:40:00,72.95,72.96,72.88,72.95,1500.0,70.6925,70.7021,70.6246,70.6925,1500.0
2011-01-19 11:45:00,72.92,72.98,72.91,72.96,2600.0,70.6634,70.7215,70.6537,70.7021,2600.0
2011-01-19 11:50:00,73.0,73.2,72.97,73.1,15600.0,70.7409,70.9347,70.7118,70.8378,15600.0
2011-01-19 11:55:00,73.13,73.2,73.05,73.17,5700.0,70.8669,70.9347,70.7894,70.9056,5700.0
2011-01-19 12:00:00,73.17,73.2,73.1,73.17,2900.0,70.9056,70.9347,70.8378,70.9056,2900.0
2011-01-19 12:05:00,73.16,73.2,73.16,73.19,4000.0,70.896,70.9347,70.896,70.925,4000.0
2011-01-19 12:10:00,73.13,73.24,73.13,73.21,4200.0,70.8669,70.9735,70.8669,70.9444,4200.0
2011-01-19 12:15:00,73.17,73.17,73.05,73.07,2700.0,70.9056,70.9056,70.7894,70.8087,2700.0
2011-01-19 12:20:00,73.15,73.2,73.14,73.15,3200.0,70.8863,70.9347,70.8766,70.8863,3200.0
2011-01-19 12:25:00,73.18,73.23,73.12,73.21,4400.0,70.9153,70.9638,70.8572,70.9444,4400.0
2011-01-19 12:30:00,73.2,73.2,73.01,73.01,2000.0,70.9347,70.9347,70.7506,70.7506,2000.0
2011-01-19 12:35:00,73.01,73.08,73.0,73.05,6600.0,70.7506,70.8184,70.7409,70.7894,6600.0
2011-01-19 12:40:00,73.04,73.05,72.88,73.0,11200.0,70.7797,70.7894,70.6246,70.7409,11200.0
2011-01-19 12:45:00,73.01,73.05,72.97,73.02,2900.0,70.7506,70.7894,70.7118,70.7603,2900.0
2011-01-19 12:50:00,72.97,73.03,72.97,73.0,3100.0,70.7118,70.77,70.7118,70.7409,3100.0
2011-01-19 12:55:00,72.99,73.05,72.98,73.03,5100.0,70.7312,70.7894,70.7215,70.77,5100.0
2011-01-19 13:00:00,73.06,73.06,72.96,73.06,6700.0,70.799,70.799,70.7021,70.799,6700.0
2011-01-19 13:05:00,73.02,73.06,73.02,73.05,1500.0,70.7603,70.799,70.7603,70.7894,1500.0
2011-01-19 13:10:00,73.05,73.23,73.05,73.18,4800.0,70.7894,70.9638,70.7894,70.9153,4800.0
2011-01-19 13:15:00,73.13,73.16,73.07,73.12,1500.0,70.8669,70.896,70.8087,70.8572,1500.0
2011-01-19 13:20:00,73.1,73.11,73.03,73.05,1600.0,70.8378,70.8475,70.77,70.7894,1600.0
2011-01-19 13:25:00,73.06,73.09,73.03,73.03,1500.0,70.799,70.8281,70.77,70.77,1500.0
2011-01-19 13:30:00,73.06,73.12,73.01,73.12,1600.0,70.799,70.8572,70.7506,70.8572,1600.0
2011-01-19 13:35:00,73.12,73.12,73.02,73.06,2600.0,70.8572,70.8572,70.7603,70.799,2600.0
2011-01-19 13:40:00,73.08,73.08,73.01,73.01,1300.0,70.8184,70.8184,70.7506,70.7506,1300.0
2011-01-19 13:45:00,73.01,73.06,73.0,73.01,4600.0,70.7506,70.799,70.7409,70.7506,4600.0
2011-01-19 13:50:00,73.02,73.02,72.99,73.0,2700.0,70.7603,70.7603,70.7312,70.7409,2700.0
2011-01-19 13:55:00,73.03,73.17,73.03,73.17,1800.0,70.77,70.9056,70.77,70.9056,1800.0
2011-01-19 14:00:00,73.17,73.17,73.01,73.07,3900.0,70.9056,70.9056,70.7506,70.8087,3900.0
2011-01-19 14:05:00,73.08,73.17,73.08,73.16,1500.0,70.8184,70.9056,70.8184,70.896,1500.0
2011-01-19 14:10:00,73.13,73.25,73.08,73.21,9700.0,70.8669,70.9832,70.8184,70.9444,9700.0
2011-01-19 14:15:00,73.21,73.27,73.16,73.26,15200.0,70.9444,71.0026,70.896,70.9929,15200.0
2011-01-19 14:20:00,73.22,73.26,73.08,73.09,6400.0,70.9541,70.9929,70.8184,70.8281,6400.0
2011-01-19 14:25:00,73.09,73.11,72.92,72.97,6300.0,70.8281,70.8475,70.6634,70.7118,6300.0
2011-01-19 14:30:00,72.98,73.02,72.72,73.02,21300.0,70.7215,70.7603,70.4696,70.7603,21300.0
2011-01-19 14:35:00,73.0,73.0,72.93,72.98,2700.0,70.7409,70.7409,70.6731,70.7215,2700.0
2011-01-19 14:40:00,72.95,72.99,72.92,72.93,2500.0,70.6925,70.7312,70.6634,70.6731,2500.0
2011-01-19 14:45:00,72.99,73.0,72.92,72.92,1300.0,70.7312,70.7409,70.6634,70.6634,1300.0
2011-01-19 14:50:00,72.92,72.96,72.83,72.94,10300.0,70.6634,70.7021,70.5762,70.6828,10300.0
2011-01-19 14:55:00,72.93,72.96,72.85,72.93,8100.0,70.6731,70.7021,70.5955,70.6731,8100.0
2011-01-19 15:00:00,72.93,72.98,72.92,72.94,2300.0,70.6731,70.7215,70.6634,70.6828,2300.0
2011-01-19 15:05:00,72.95,73.02,72.88,72.9,4200.0,70.6925,70.7603,70.6246,70.644,4200.0
2011-01-19 15:10:00,72.86,72.92,72.85,72.88,21000.0,70.6052,70.6634,70.5955,70.6246,21000.0
2011-01-19 15:15:00,72.82,72.95,72.77,72.89,30000.0,70.5665,70.6925,70.518,70.6343,30000.0
2011-01-19 15:20:00,72.84,72.96,72.84,72.93,11000.0,70.5859,70.7021,70.5859,70.6731,11000.0
2011-01-19 15:25:00,72.95,72.97,72.88,72.97,5800.0,70.6925,70.7118,70.6246,70.7118,5800.0
2011-01-19 15:30:00,72.97,73.08,72.83,72.9,14800.0,70.7118,70.8184,70.5762,70.644,14800.0
2011-01-19 15:35:00,72.9,73.04,72.84,73.02,14900.0,70.644,70.7797,70.5859,70.7603,14900.0
2011-01-19 15:40:00,73.01,73.13,72.9,73.13,13300.0,70.7506,70.8669,70.644,70.8669,13300.0
2011-01-19 15:45:00,73.13,73.37,73.13,73.29,28300.0,70.8669,71.0995,70.8669,71.0219,28300.0
2011-01-19 15:50:00,73.34,73.39,73.27,73.36,13800.0,71.0704,71.1188,71.0026,71.0898,13800.0
2011-01-19 15:55:00,73.36,73.37,72.92,73.13,74700.0,71.0898,71.0995,70.6634,70.8669,74700.0
2011-01-20 09:30:00,72.58,72.58,71.12,71.23,33500.0,70.3339,70.3339,68.9191,69.0257,33500.0
2011-01-20 09:35:00,71.23,71.42,70.95,70.95,19900.0,69.0257,69.2098,68.7543,68.7543,19900.0
2011-01-20 09:40:00,70.95,70.98,70.56,70.85,18700.0,68.7543,68.7834,68.3764,68.6574,18700.0
2011-01-20 09:45:00,70.83,71.27,70.7,70.85,34400.0,68.6381,69.0644,68.5121,68.6574,34400.0
2011-01-20 09:50:00,71.13,71.13,70.85,70.85,12600.0,68.9288,68.9288,68.6574,68.6574,12600.0
2011-01-20 09:55:00,70.86,70.86,70.25,70.36,25300.0,68.6671,68.6671,68.076,68.1826,25300.0
2011-01-20 10:00:00,70.34,70.59,70.17,70.39,44400.0,68.1632,68.4055,67.9985,68.2117,44400.0
2011-01-20 10:05:00,70.43,70.6,70.32,70.42,16100.0,68.2504,68.4152,68.1438,68.2407,16100.0
2011-01-20 10:10:00,70.41,71.1,70.41,71.1,14300.0,68.2311,68.8997,68.2311,68.8997,14300.0
2011-01-20 10:15:00,71.02,71.02,70.69,70.69,6500.0,68.8222,68.8222,68.5024,68.5024,6500.0
2011-01-20 10:20:00,70.66,70.8,70.55,70.56,25300.0,68.4733,68.609,68.3667,68.3764,25300.0
2011-01-20 10:25:00,70.5,70.59,70.42,70.5,10300.0,68.3183,68.4055,68.2407,68.3183,10300.0
2011-01-20 10:30:00,70.47,70.79,70.33,70.46,6200.0,68.2892,68.5993,68.1535,68.2795,6200.0
2011-01-20 10:35:00,70.64,70.79,70.49,70.58,3300.0,68.4539,68.5993,68.3086,68.3958,3300.0
2011-01-20 10:40:00,70.52,70.56,70.3,70.3,5000.0,68.3377,68.3764,68.1245,68.1245,5000.0
2011-01-20 10:45:00,70.3,70.3,70.06,70.13,17000.0,68.1245,68.1245,67.8919,67.9597,17000.0
2011-01-20 10:50:00,70.08,70.09,69.27,69.32,31500.0,67.9113,67.921,67.1263,67.1748,31500.0
2011-01-20 10:55:00,69.28,69.41,69.16,69.27,18500.0,67.136,67.262,67.0197,67.1263,18500.0
2011-01-20 11:00:00,69.26,69.49,69.17,69.48,19300.0,67.1166,67.3395,67.0294,67.3298,19300.0
2011-01-20 11:05:00,69.38,69.58,69.29,69.31,7300.0,67.2329,67.4267,67.1457,67.1651,7300.0
2011-01-20 11:10:00,69.34,69.6,69.26,69.5,5400.0,67.1942,67.4461,67.1166,67.3492,5400.0
2011-01-20 11:15:00,69.47,69.76,69.47,69.7,6800.0,67.3201,67.6012,67.3201,67.543,6800.0
2011-01-20 11:20:00,69.74,69.91,69.67,69.69,13500.0,67.5818,67.7465,67.514,67.5333,13500.0
2011-01-20 11:25:00,69.65,69.79,69.57,69.57,3600.0,67.4946,67.6302,67.4171,67.4171,3600.0
2011-01-20 11:30:00,69.57,69.57,69.37,69.39,10100.0,67.4171,67.4171,67.2232,67.2426,10100.0
2011-01-20 11:35:00,69.39,69.6,69.38,69.43,8800.0,67.2426,67.4461,67.2329,67.2814,8800.0
2011-01-20 11:40:00,69.45,69.74,69.45,69.68,5600.0,67.3008,67.5818,67.3008,67.5236,5600.0
2011-01-20 11:45:00,69.69,69.96,69.67,69.96,9100.0,67.5333,67.795,67.514,67.795,9100.0
2011-01-20 11:50:00,69.95,70.15,69.91,70.15,9300.0,67.7853,67.9791,67.7465,67.9791,9300.0
2011-01-20 11:55:00,70.15,70.32,70.15,70.32,6800.0,67.9791,68.1438,67.9791,68.1438,6800.0
2011-01-20 12:00:00,70.26,70.32,70.19,70.31,2500.0,68.0857,68.1438,68.0179,68.1342,2500.0
2011-01-20 12:05:00,70.44,70.53,70.39,70.53,2800.0,68.2601,68.3473,68.2117,68.3473,2800.0
2011-01-20 12:10:00,70.52,70.54,70.39,70.5,7600.0,68.3377,68.357,68.2117,68.3183,7600.0
2011-01-20 12:15:00,70.52,70.54,70.46,70.53,3200.0,68.3377,68.357,68.2795,68.3473,3200.0
2011-01-20 12:20:00,70.54,70.6,70.48,70.49,5500.0,68.357,68.4152,68.2989,68.3086,5500.0
2011-01-20 12:25:00,70.54,70.7,70.44,70.67,12400.0,68.357,68.5121,68.2601,68.483,12400.0
2011-01-20 12:30:00,70.69,70.7,70.46,70.49,20300.0,68.5024,68.5121,68.2795,68.3086,20300.0
2011-01-20 12:35:00,70.48,70.63,70.29,70.4,18200.0,68.2989,68.4442,68.1148,68.2214,18200.0
2011-01-20 12:40:00,70.42,70.58,70.36,70.4,9400.0,68.2407,68.3958,68.1826,68.2214,9400.0
2011-01-20 12:45:00,70.4,70.55,70.38,70.43,15100.0,68.2214,68.3667,68.202,68.2504,15100.0
2011-01-20 12:50:00,70.42,70.5,70.38,70.49,9000.0,68.2407,68.3183,68.202,68.3086,9000.0
2011-01-20 12:55:00,70.41,70.49,70.39,70.4,4400.0,68.2311,68.3086,68.2117,68.2214,4400.0
2011-01-20 13:00:00,70.45,70.45,70.29,70.43,3500.0,68.2698,68.2698,68.1148,68.2504,3500.0
2011-01-20 13:05:00,70.44,70.45,70.34,70.42,3800.0,68.2601,68.2698,68.1632,68.2407,3800.0
2011-01-20 13:10:00,70.43,70.43,70.34,70.34,3800.0,68.2504,68.2504,68.1632,68.1632,3800.0
2011-01-20 13:15:00,70.29,70.44,70.29,70.36,3100.0,68.1148,68.2601,68.1148,68.1826,3100.0
2011-01-20 13:20:00,70.32,70.33,69.96,70.09,8400.0,68.1438,68.1535,67.795,67.921,8400.0
2011-01-20 13:25:00,70.06,70.37,70.02,70.35,7400.0,67.8919,68.1923,67.8531,68.1729,7400.0
2011-01-20 13:30:00,70.36,70.48,70.29,70.39,16000.0,68.1826,68.2989,68.1148,68.2117,16000.0
2011-01-20 13:35:00,70.43,70.49,70.36,70.38,5800.0,68.2504,68.3086,68.1826,68.202,5800.0
2011-01-20 13:40:00,70.38,70.44,70.32,70.34,3000.0,68.202,68.2601,68.1438,68.1632,3000.0
2011-01-20 13:45:00,70.34,70.39,70.34,70.34,1800.0,68.1632,68.2117,68.1632,68.1632,1800.0
2011-01-20 13:50:00,70.32,70.43,70.3,70.31,6600.0,68.1438,68.2504,68.1245,68.1342,6600.0
2011-01-20 13:55:00,70.35,70.44,70.34,70.44,4700.0,68.1729,68.2601,68.1632,68.2601,4700.0
2011-01-20 14:00:00,70.4,70.55,70.4,70.46,7300.0,68.2214,68.3667,68.2214,68.2795,7300.0
2011-01-20 14:05:00,70.48,70.56,70.36,70.48,10700.0,68.2989,68.3764,68.1826,68.2989,10700.0
2011-01-20 14:10:00,70.41,70.67,70.41,70.57,13500.0,68.2311,68.483,68.2311,68.3861,13500.0
2011-01-20 14:15:00,70.55,70.65,70.42,70.5,11600.0,68.3667,68.4636,68.2407,68.3183,11600.0
2011-01-20 14:20:00,70.53,70.53,70.33,70.46,7100.0,68.3473,68.3473,68.1535,68.2795,7100.0
2011-01-20 14:25:00,70.44,70.44,70.27,70.38,9800.0,68.2601,68.2601,68.0954,68.202,9800.0
2011-01-20 14:30:00,70.4,70.49,70.35,70.47,22900.0,68.2214,68.3086,68.1729,68.2892,22900.0
2011-01-20 14:35:00,70.47,70.5,70.37,70.45,11800.0,68.2892,68.3183,68.1923,68.2698,11800.0
2011-01-20 14:40:00,70.46,70.79,70.46,70.7,8400.0,68.2795,68.5993,68.2795,68.5121,8400.0
2011-01-20 14:45:00,70.79,70.9,70.69,70.69,5200.0,68.5993,68.7059,68.5024,68.5024,5200.0
2011-01-20 14:50:00,70.71,70.93,70.65,70.92,5300.0,68.5218,68.735,68.4636,68.7253,5300.0
2011-01-20 14:55:00,70.91,70.92,70.56,70.68,8600.0,68.7156,68.7253,68.3764,68.4927,8600.0
2011-01-20 15:00:00,70.68,70.75,70.59,70.62,5100.0,68.4927,68.5605,68.4055,68.4346,5100.0
2011-01-20 15:05:00,70.62,70.69,70.55,70.69,5000.0,68.4346,68.5024,68.3667,68.5024,5000.0
2011-01-20 15:10:00,70.64,70.85,70.63,70.7,9000.0,68.4539,68.6574,68.4442,68.5121,9000.0
2011-01-20 15:15:00,70.68,70.75,70.54,70.56,12700.0,68.4927,68.5605,68.357,68.3764,12700.0
2011-01-20 15:20:00,70.57,70.72,70.51,70.66,7600.0,68.3861,68.5315,68.328,68.4733,7600.0
2011-01-20 15:25:00,70.66,70.7,70.43,70.44,12200.0,68.4733,68.5121,68.2504,68.2601,12200.0
2011-01-20 15:30:00,70.46,70.6,70.35,70.45,9200.0,68.2795,68.4152,68.1729,68.2698,9200.0
2011-01-20 15:35:00,70.47,70.64,70.35,70.47,9000.0,68.2892,68.4539,68.1729,68.2892,9000.0
2011-01-20 15:40:00,70.47,71.0,70.43,70.84,39100.0,68.2892,68.8028,68.2504,68.6478,39100.0
2011-01-20 15:45:00,70.84,70.94,70.67,70.74,20200.0,68.6478,68.7447,68.483,68.5508,20200.0
2011-01-20 15:50:00,70.74,70.87,70.74,70.84,18800.0,68.5508,68.6768,68.5508,68.6478,18800.0
2011-01-20 15:55:00,70.83,70.96,70.79,70.94,22700.0,68.6381,68.764,68.5993,68.7447,22700.0
2011-01-21 09:30:00,71.41,71.87,71.22,71.78,8500.0,69.2001,69.6459,69.016,69.5587,8500.0
2011-01-21 09:35:00,71.78,71.85,71.5,71.59,9800.0,69.5587,69.6265,69.2873,69.3745,9800.0
2011-01-21 09:40:00,71.59,71.7,71.52,71.68,4000.0,69.3745,69.4811,69.3067,69.4618,4000.0
2011-01-21 09:45:00,71.68,71.9,71.68,71.75,2300.0,69.4618,69.6749,69.4618,69.5296,2300.0
2011-01-21 09:50:00,71.76,72.2,71.74,72.1,13400.0,69.5393,69.9657,69.5199,69.8688,13400.0
2011-01-21 09:55:00,72.1,72.12,71.97,72.0,3400.0,69.8688,69.8881,69.7428,69.7719,3400.0
2011-01-21 10:00:00,72.0,72.01,71.7,71.76,2900.0,69.7719,69.7815,69.4811,69.5393,2900.0
2011-01-21 10:05:00,71.78,71.87,71.67,71.79,3000.0,69.5587,69.6459,69.4521,69.5684,3000.0
2011-01-21 10:10:00,71.69,71.83,71.67,71.8,4100.0,69.4714,69.6071,69.4521,69.578,4100.0
2011-01-21 10:15:00,71.79,71.8,71.71,71.8,3600.0,69.5684,69.578,69.4908,69.578,3600.0
2011-01-21 10:20:00,71.8,71.8,71.66,71.72,2300.0,69.578,69.578,69.4424,69.5005,2300.0
2011-01-21 10:25:00,71.72,71.73,71.59,71.59,6500.0,69.5005,69.5102,69.3745,69.3745,6500.0
2011-01-21 10:30:00,71.57,71.67,71.5,71.5,4600.0,69.3552,69.4521,69.2873,69.2873,4600.0
2011-01-21 10:35:00,71.52,71.54,71.18,71.39,7900.0,69.3067,69.3261,68.9772,69.1807,7900.0
2011-01-21 10:40:00,71.43,71.43,71.12,71.27,2900.0,69.2195,69.2195,68.9191,69.0644,2900.0
2011-01-21 10:45:00,71.23,71.24,71.1,71.1,5000.0,69.0257,69.0354,68.8997,68.8997,5000.0
2011-01-21 10:50:00,71.03,71.03,70.86,70.91,6000.0,68.8319,68.8319,68.6671,68.7156,6000.0
2011-01-21 10:55:00,70.95,70.96,70.75,70.85,6700.0,68.7543,68.764,68.5605,68.6574,6700.0
2011-01-21 11:00:00,70.86,71.12,70.85,71.12,2900.0,68.6671,68.9191,68.6574,68.9191,2900.0
2011-01-21 11:05:00,71.04,71.06,70.87,70.95,4000.0,68.8416,68.8609,68.6768,68.7543,4000.0
2011-01-21 11:10:00,70.96,71.0,70.71,70.79,4200.0,68.764,68.8028,68.5218,68.5993,4200.0
2011-01-21 11:15:00,70.71,70.78,70.49,70.75,5900.0,68.5218,68.5896,68.3086,68.5605,5900.0
2011-01-21 11:20:00,70.7,71.24,70.62,71.24,10800.0,68.5121,69.0354,68.4346,69.0354,10800.0
2011-01-21 11:25:00,71.24,71.24,71.06,71.11,2900.0,69.0354,69.0354,68.8609,68.9094,2900.0
2011-01-21 11:30:00,71.11,71.22,71.11,71.22,3400.0,68.9094,69.016,68.9094,69.016,3400.0
2011-01-21 11:35:00,71.19,71.23,71.12,71.16,1000.0,68.9869,69.0257,68.9191,68.9578,1000.0
2011-01-21 11:40:00,71.07,71.12,70.8,70.83,2500.0,68.8706,68.9191,68.609,68.6381,2500.0
2011-01-21 11:45:00,70.91,71.03,70.83,71.03,10700.0,68.7156,68.8319,68.6381,68.8319,10700.0
2011-01-21 11:50:00,71.03,71.25,71.01,71.24,9000.0,68.8319,69.0451,68.8125,69.0354,9000.0
2011-01-21 11:55:00,71.24,71.5,71.24,71.42,10000.0,69.0354,69.2873,69.0354,69.2098,10000.0
2011-01-21 12:00:00,71.42,71.42,71.27,71.3,1100.0,69.2098,69.2098,69.0644,69.0935,1100.0
2011-01-21 12:05:00,71.3,71.34,71.27,71.29,2000.0,69.0935,69.1323,69.0644,69.0838,2000.0
2011-01-21 12:10:00,71.28,71.37,71.28,71.36,3700.0,69.0741,69.1613,69.0741,69.1517,3700.0
2011-01-21 12:15:00,71.33,71.39,71.33,71.37,2200.0,69.1226,69.1807,69.1226,69.1613,2200.0
2011-01-21 12:20:00,71.35,71.39,71.26,71.26,2200.0,69.142,69.1807,69.0548,69.0548,2200.0
2011-01-21 12:25:00,71.17,71.31,71.17,71.31,5400.0,68.9675,69.1032,68.9675,69.1032,5400.0
2011-01-21 12:30:00,71.34,71.34,71.26,71.29,3300.0,69.1323,69.1323,69.0548,69.0838,3300.0
2011-01-21 12:35:00,71.29,71.33,71.26,71.33,1600.0,69.0838,69.1226,69.0548,69.1226,1600.0
2011-01-21 12:40:00,71.26,71.26,71.18,71.2,3500.0,69.0548,69.0548,68.9772,68.9966,3500.0
2011-01-21 12:45:00,71.21,71.25,71.2,71.2,5600.0,69.0063,69.0451,68.9966,68.9966,5600.0
2011-01-21 12:50:00,71.21,71.28,71.2,71.28,2800.0,69.0063,69.0741,68.9966,69.0741,2800.0
2011-01-21 12:55:00,71.24,71.25,71.17,71.22,2000.0,69.0354,69.0451,68.9675,69.016,2000.0
2011-01-21 13:00:00,71.19,71.22,71.04,71.04,3900.0,68.9869,69.016,68.8416,68.8416,3900.0
2011-01-21 13:05:00,71.03,71.06,70.99,70.99,2500.0,68.8319,68.8609,68.7931,68.7931,2500.0
2011-01-21 13:10:00,71.0,71.01,70.97,71.01,2100.0,68.8028,68.8125,68.7737,68.8125,2100.0
2011-01-21 13:15:00,71.01,71.08,70.99,71.08,3400.0,68.8125,68.8803,68.7931,68.8803,3400.0
2011-01-21 13:20:00,71.08,71.26,71.08,71.26,8800.0,68.8803,69.0548,68.8803,69.0548,8800.0
2011-01-21 13:25:00,71.24,71.29,71.23,71.28,3500.0,69.0354,69.0838,69.0257,69.0741,3500.0
2011-01-21 13:30:00,71.26,71.3,71.26,71.3,1400.0,69.0548,69.0935,69.0548,69.0935,1400.0
2011-01-21 13:35:00,71.3,71.33,71.11,71.26,11600.0,69.0935,69.1226,68.9094,69.0548,11600.0
2011-01-21 13:40:00,71.28,71.31,71.23,71.25,1700.0,69.0741,69.1032,69.0257,69.0451,1700.0
2011-01-21 13:45:00,71.2,71.25,71.09,71.15,1300.0,68.9966,69.0451,68.89,68.9482,1300.0
2011-01-21 13:50:00,71.08,71.1,70.96,70.98,3000.0,68.8803,68.8997,68.764,68.7834,3000.0
2011-01-21 13:55:00,70.97,71.0,70.96,70.99,3600.0,68.7737,68.8028,68.764,68.7931,3600.0
2011-01-21 14:00:00,70.99,70.99,70.77,70.82,4600.0,68.7931,68.7931,68.5799,68.6284,4600.0
2011-01-21 14:05:00,70.83,70.92,70.76,70.92,5400.0,68.6381,68.7253,68.5702,68.7253,5400.0
2011-01-21 14:10:00,70.95,70.96,70.87,70.87,2600.0,68.7543,68.764,68.6768,68.6768,2600.0
2011-01-21 14:15:00,70.92,70.92,70.8,70.81,3100.0,68.7253,68.7253,68.609,68.6187,3100.0
2011-01-21 14:20:00,70.79,70.87,70.79,70.86,2700.0,68.5993,68.6768,68.5993,68.6671,2700.0
2011-01-21 14:25:00,70.8,70.84,70.77,70.78,2000.0,68.609,68.6478,68.5799,68.5896,2000.0
2011-01-21 14:30:00,70.78,70.81,70.69,70.77,7100.0,68.5896,68.6187,68.5024,68.5799,7100.0
2011-01-21 14:35:00,70.77,70.89,70.72,70.85,6300.0,68.5799,68.6962,68.5315,68.6574,6300.0
2011-01-21 14:40:00,70.82,70.82,70.66,70.67,6500.0,68.6284,68.6284,68.4733,68.483,6500.0
2011-01-21 14:45:00,70.68,70.73,70.66,70.69,3600.0,68.4927,68.5412,68.4733,68.5024,3600.0
2011-01-21 14:50:00,70.68,70.76,70.66,70.74,6400.0,68.4927,68.5702,68.4733,68.5508,6400.0
2011-01-21 14:55:00,70.74,70.78,70.68,70.68,3300.0,68.5508,68.5896,68.4927,68.4927,3300.0
2011-01-21 15:00:00,70.69,70.7,70.59,70.59,3400.0,68.5024,68.5121,68.4055,68.4055,3400.0
2011-01-21 15:05:00,70.61,70.68,70.59,70.63,4300.0,68.4249,68.4927,68.4055,68.4442,4300.0
2011-01-21 15:10:00,70.63,70.64,70.5,70.53,12600.0,68.4442,68.4539,68.3183,68.3473,12600.0
2011-01-21 15:15:00,70.51,70.53,70.5,70.5,4600.0,68.328,68.3473,68.3183,68.3183,4600.0
2011-01-21 15:20:00,70.49,70.51,70.38,70.43,8400.0,68.3086,68.328,68.202,68.2504,8400.0
2011-01-21 15:25:00,70.43,70.52,70.41,70.48,8900.0,68.2504,68.3377,68.2311,68.2989,8900.0
2011-01-21 15:30:00,70.48,70.51,70.39,70.46,14600.0,68.2989,68.328,68.2117,68.2795,14600.0
2011-01-21 15:35:00,70.46,70.47,70.36,70.38,9000.0,68.2795,68.2892,68.1826,68.202,9000.0
2011-01-21 15:40:00,70.38,70.53,70.35,70.51,18600.0,68.202,68.3473,68.1729,68.328,18600.0
2011-01-21 15:45:00,70.51,70.8,70.5,70.8,32400.0,68.328,68.609,68.3183,68.609,32400.0
2011-01-21 15:50:00,70.81,70.98,70.81,70.98,30900.0,68.6187,68.7834,68.6187,68.7834,30900.0
2011-01-21 15:55:00,70.96,71.0,70.94,70.97,23100.0,68.764,68.8028,68.7447,68.7737,23100.0
2011-01-24 09:30:00,70.89,70.93,70.46,70.54,10000.0,68.6962,68.735,68.2795,68.357,10000.0
2011-01-24 09:35:00,70.67,70.99,70.67,70.91,3900.0,68.483,68.7931,68.483,68.7156,3900.0
2011-01-24 09:40:00,70.92,70.98,70.67,70.89,6000.0,68.7253,68.7834,68.483,68.6962,6000.0
2011-01-24 09:45:00,70.88,70.88,70.75,70.75,1000.0,68.6865,68.6865,68.5605,68.5605,1000.0
2011-01-24 09:50:00,70.75,70.75,70.34,70.46,4500.0,68.5605,68.5605,68.1632,68.2795,4500.0
2011-01-24 09:55:00,70.48,70.48,70.28,70.28,2700.0,68.2989,68.2989,68.1051,68.1051,2700.0
2011-01-24 10:00:00,70.19,70.28,70.04,70.05,8600.0,68.0179,68.1051,67.8725,67.8822,8600.0
2011-01-24 10:05:00,70.16,70.5,70.13,70.5,9200.0,67.9888,68.3183,67.9597,68.3183,9200.0
2011-01-24 10:10:00,70.49,70.56,70.4,70.4,4900.0,68.3086,68.3764,68.2214,68.2214,4900.0
2011-01-24 10:15:00,70.45,70.56,70.43,70.56,2800.0,68.2698,68.3764,68.2504,68.3764,2800.0
2011-01-24 10:20:00,70.56,70.7,70.54,70.6,14700.0,68.3764,68.5121,68.357,68.4152,14700.0
2011-01-24 10:25:00,70.6,70.7,70.58,70.67,6600.0,68.4152,68.5121,68.3958,68.483,6600.0
2011-01-24 10:30:00,70.63,70.63,70.46,70.5,6700.0,68.4442,68.4442,68.2795,68.3183,6700.0
2011-01-24 10:35:00,70.53,70.69,70.53,70.54,4300.0,68.3473,68.5024,68.3473,68.357,4300.0
2011-01-24 10:40:00,70.56,70.63,70.55,70.62,2100.0,68.3764,68.4442,68.3667,68.4346,2100.0
2011-01-24 10:45:00,70.61,70.66,70.51,70.53,3000.0,68.4249,68.4733,68.328,68.3473,3000.0
2011-01-24 10:50:00,70.56,70.6,70.52,70.56,3500.0,68.3764,68.4152,68.3377,68.3764,3500.0
2011-01-24 10:55:00,70.57,70.59,70.55,70.55,2100.0,68.3861,68.4055,68.3667,68.3667,2100.0
2011-01-24 11:00:00,70.55,70.65,70.49,70.65,5900.0,68.3667,68.4636,68.3086,68.4636,5900.0
2011-01-24 11:05:00,70.67,70.83,70.66,70.82,2500.0,68.483,68.6381,68.4733,68.6284,2500.0
2011-01-24 11:10:00,70.86,71.05,70.86,71.0,7600.0,68.6671,68.8513,68.6671,68.8028,7600.0
2011-01-24 11:15:00,70.9,71.0,70.88,70.93,6600.0,68.7059,68.8028,68.6865,68.735,6600.0
2011-01-24 11:20:00,70.96,71.05,70.94,71.05,3800.0,68.764,68.8513,68.7447,68.8513,3800.0
2011-01-24 11:25:00,71.05,71.31,71.05,71.29,9900.0,68.8513,69.1032,68.8513,69.0838,9900.0
2011-01-24 11:30:00,71.25,71.41,71.15,71.41,7900.0,69.0451,69.2001,68.9482,69.2001,7900.0
2011-01-24 11:35:00,71.41,71.44,71.25,71.3,4600.0,69.2001,69.2292,69.0451,69.0935,4600.0
2011-01-24 11:40:00,71.3,71.3,71.25,71.3,500.0,69.0935,69.0935,69.0451,69.0935,500.0
2011-01-24 11:45:00,71.28,71.35,71.25,71.35,900.0,69.0741,69.142,69.0451,69.142,900.0
2011-01-24 11:50:00,71.4,71.42,71.26,71.27,4800.0,69.1904,69.2098,69.0548,69.0644,4800.0
2011-01-24 11:55:00,71.28,71.37,71.24,71.37,1400.0,69.0741,69.1613,69.0354,69.1613,1400.0
2011-01-24 12:00:00,71.34,71.4,71.34,71.4,1200.0,69.1323,69.1904,69.1323,69.1904,1200.0
2011-01-24 12:05:00,71.4,71.58,71.4,71.51,2100.0,69.1904,69.3649,69.1904,69.297,2100.0
2011-01-24 12:10:00,71.46,71.5,71.35,71.35,1700.0,69.2486,69.2873,69.142,69.142,1700.0
2011-01-24 12:15:00,71.37,71.39,71.33,71.33,1900.0,69.1613,69.1807,69.1226,69.1226,1900.0
2011-01-24 12:20:00,71.3,71.31,71.3,71.3,1700.0,69.0935,69.1032,69.0935,69.0935,1700.0
2011-01-24 12:25:00,71.29,71.3,71.23,71.23,1400.0,69.0838,69.0935,69.0257,69.0257,1400.0
2011-01-24 12:30:00,71.27,71.28,71.24,71.25,2300.0,69.0644,69.0741,69.0354,69.0451,2300.0
2011-01-24 12:35:00,71.25,71.26,71.22,71.25,1100.0,69.0451,69.0548,69.016,69.0451,1100.0
2011-01-24 12:40:00,71.19,71.31,71.19,71.26,600.0,68.9869,69.1032,68.9869,69.0548,600.0
2011-01-24 12:45:00,71.31,71.33,71.31,71.31,1000.0,69.1032,69.1226,69.1032,69.1032,1000.0
2011-01-24 12:50:00,71.32,71.32,71.23,71.26,1000.0,69.1129,69.1129,69.0257,69.0548,1000.0
2011-01-24 12:55:00,71.25,71.25,71.24,71.25,800.0,69.0451,69.0451,69.0354,69.0451,800.0
2011-01-24 13:00:00,71.27,71.27,71.2,71.2,1300.0,69.0644,69.0644,68.9966,68.9966,1300.0
2011-01-24 13:05:00,71.27,71.3,71.27,71.3,2600.0,69.0644,69.0935,69.0644,69.0935,2600.0
2011-01-24 13:10:00,71.32,71.35,71.3,71.33,3700.0,69.1129,69.142,69.0935,69.1226,3700.0
2011-01-24 13:15:00,71.35,71.43,71.35,71.43,2300.0,69.142,69.2195,69.142,69.2195,2300.0
2011-01-24 13:20:00,71.42,71.64,71.42,71.6,2900.0,69.2098,69.423,69.2098,69.3842,2900.0
2011-01-24 13:25:00,71.58,71.66,71.58,71.66,4400.0,69.3649,69.4424,69.3649,69.4424,4400.0
2011-01-24 13:30:00,71.63,71.63,71.53,71.57,1100.0,69.4133,69.4133,69.3164,69.3552,1100.0
2011-01-24 13:35:00,71.57,71.57,71.57,71.57,0.0,69.3552,69.3552,69.3552,69.3552,0.0
2011-01-24 13:40:00,71.52,71.58,71.52,71.58,700.0,69.3067,69.3649,69.3067,69.3649,700.0
2011-01-24 13:45:00,71.55,71.55,71.53,71.54,700.0,69.3358,69.3358,69.3164,69.3261,700.0
2011-01-24 13:50:00,71.59,71.6,71.53,71.54,1500.0,69.3745,69.3842,69.3164,69.3261,1500.0
2011-01-24 13:55:00,71.52,71.52,71.47,71.47,900.0,69.3067,69.3067,69.2583,69.2583,900.0
2011-01-24 14:00:00,71.43,71.46,71.36,71.36,2200.0,69.2195,69.2486,69.1517,69.1517,2200.0
2011-01-24 14:05:00,71.36,71.47,71.31,71.45,2100.0,69.1517,69.2583,69.1032,69.2389,2100.0
2011-01-24 14:10:00,71.45,71.45,71.38,71.4,4200.0,69.2389,69.2389,69.171,69.1904,4200.0
2011-01-24 14:15:00,71.43,71.48,71.35,71.37,6900.0,69.2195,69.2679,69.142,69.1613,6900.0
2011-01-24 14:20:00,71.35,71.36,71.31,71.31,1700.0,69.142,69.1517,69.1032,69.1032,1700.0
2011-01-24 14:25:00,71.31,71.31,71.25,71.29,5800.0,69.1032,69.1032,69.0451,69.0838,5800.0
2011-01-24 14:30:00,71.31,71.4,71.31,71.4,1600.0,69.1032,69.1904,69.1032,69.1904,1600.0
2011-01-24 14:35:00,71.43,71.44,71.33,71.4,7200.0,69.2195,69.2292,69.1226,69.1904,7200.0
2011-01-24 14:40:00,71.4,71.4,71.34,71.34,700.0,69.1904,69.1904,69.1323,69.1323,700.0
2011-01-24 14:45:00,71.32,71.4,71.26,71.4,3600.0,69.1129,69.1904,69.0548,69.1904,3600.0
2011-01-24 14:50:00,71.37,71.37,71.19,71.19,1200.0,69.1613,69.1613,68.9869,68.9869,1200.0
2011-01-24 14:55:00,71.13,71.35,71.13,71.35,2200.0,68.9288,69.142,68.9288,69.142,2200.0
2011-01-24 15:00:00,71.28,71.41,71.28,71.34,4600.0,69.0741,69.2001,69.0741,69.1323,4600.0
2011-01-24 15:05:00,71.39,71.42,71.29,71.29,3400.0,69.1807,69.2098,69.0838,69.0838,3400.0
2011-01-24 15:10:00,71.35,71.39,71.34,71.35,1500.0,69.142,69.1807,69.1323,69.142,1500.0
2011-01-24 15:15:00,71.32,71.32,71.2,71.29,3600.0,69.1129,69.1129,68.9966,69.0838,3600.0
2011-01-24 15:20:00,71.21,71.25,70.93,71.0,10400.0,69.0063,69.0451,68.735,68.8028,10400.0
2011-01-24 15:25:00,71.06,71.06,70.92,70.92,2200.0,68.8609,68.8609,68.7253,68.7253,2200.0
2011-01-24 15:30:00,70.97,71.12,70.97,71.09,7700.0,68.7737,68.9191,68.7737,68.89,7700.0
2011-01-24 15:35:00,71.1,71.16,71.1,71.12,5300.0,68.8997,68.9578,68.8997,68.9191,5300.0
2011-01-24 15:40:00,71.12,71.12,71.03,71.1,7000.0,68.9191,68.9191,68.8319,68.8997,7000.0
2011-01-24 15:45:00,71.1,71.13,70.97,71.12,6200.0,68.8997,68.9288,68.7737,68.9191,6200.0
2011-01-24 15:50:00,71.15,71.21,71.12,71.19,11400.0,68.9482,69.0063,68.9191,68.9869,11400.0
2011-01-24 15:55:00,71.21,71.45,71.17,71.34,33500.0,69.0063,69.2389,68.9675,69.1323,33500.0
2011-01-25 09:30:00,71.13,71.27,70.42,70.42,4500.0,68.9288,69.0644,68.2407,68.2407,4500.0
2011-01-25 09:35:00,70.59,70.75,70.46,70.46,3500.0,68.4055,68.5605,68.2795,68.2795,3500.0
2011-01-25 09:40:00,70.43,70.43,70.11,70.38,6000.0,68.2504,68.2504,67.9403,68.202,6000.0
2011-01-25 09:45:00,70.3,70.32,70.13,70.32,3400.0,68.1245,68.1438,67.9597,68.1438,3400.0
2011-01-25 09:50:00,70.32,70.37,70.13,70.15,7000.0,68.1438,68.1923,67.9597,67.9791,7000.0
2011-01-25 09:55:00,70.11,70.11,69.73,70.02,14500.0,67.9403,67.9403,67.5721,67.8531,14500.0
2011-01-25 10:00:00,70.02,70.38,69.94,69.94,12000.0,67.8531,68.202,67.7756,67.7756,12000.0
2011-01-25 10:05:00,69.94,69.97,69.63,69.77,15500.0,67.7756,67.8047,67.4752,67.6109,15500.0
2011-01-25 10:10:00,69.84,70.08,69.65,69.85,4700.0,67.6787,67.9113,67.4946,67.6884,4700.0
2011-01-25 10:15:00,69.7,69.8,69.63,69.7,4400.0,67.543,67.6399,67.4752,67.543,4400.0
2011-01-25 10:20:00,69.66,69.67,69.09,69.25,16600.0,67.5043,67.514,66.9519,67.107,16600.0
2011-01-25 10:25:00,69.18,69.44,69.11,69.18,3100.0,67.0391,67.2911,66.9713,67.0391,3100.0
2011-01-25 10:30:00,69.3,69.82,69.25,69.53,5700.0,67.1554,67.6593,67.107,67.3783,5700.0
2011-01-25 10:35:00,69.53,69.71,69.53,69.63,3400.0,67.3783,67.5527,67.3783,67.4752,3400.0
2011-01-25 10:40:00,69.68,70.06,69.68,69.94,4800.0,67.5236,67.8919,67.5236,67.7756,4800.0
2011-01-25 10:45:00,69.89,69.94,69.65,69.85,5300.0,67.7271,67.7756,67.4946,67.6884,5300.0
2011-01-25 10:50:00,69.75,69.99,69.73,69.86,4500.0,67.5915,67.8241,67.5721,67.6981,4500.0
2011-01-25 10:55:00,69.87,70.1,69.87,69.93,2100.0,67.7078,67.9307,67.7078,67.7659,2100.0
2011-01-25 11:00:00,69.93,70.04,69.86,69.86,3700.0,67.7659,67.8725,67.6981,67.6981,3700.0
2011-01-25 11:05:00,69.89,69.95,69.79,69.85,3000.0,67.7271,67.7853,67.6302,67.6884,3000.0
2011-01-25 11:10:00,69.85,69.86,69.31,69.39,6500.0,67.6884,67.6981,67.1651,67.2426,6500.0
2011-01-25 11:15:00,69.26,69.56,69.25,69.44,7500.0,67.1166,67.4074,67.107,67.2911,7500.0
2011-01-25 11:20:00,69.46,69.47,69.31,69.31,5500.0,67.3105,67.3201,67.1651,67.1651,5500.0
2011-01-25 11:25:00,69.35,69.41,69.32,69.4,4700.0,67.2039,67.262,67.1748,67.2523,4700.0
2011-01-25 11:30:00,69.43,69.43,69.34,69.36,5200.0,67.2814,67.2814,67.1942,67.2136,5200.0
2011-01-25 11:35:00,69.38,69.44,69.26,69.29,5000.0,67.2329,67.2911,67.1166,67.1457,5000.0
2011-01-25 11:40:00,69.32,69.32,69.2,69.22,4200.0,67.1748,67.1748,67.0585,67.0779,4200.0
2011-01-25 11:45:00,69.16,69.21,68.74,68.74,16900.0,67.0197,67.0682,66.6127,66.6127,16900.0
2011-01-25 11:50:00,68.79,68.9,68.74,68.88,17800.0,66.6612,66.7678,66.6127,66.7484,17800.0
2011-01-25 11:55:00,68.89,68.91,68.77,68.86,3400.0,66.7581,66.7775,66.6418,66.729,3400.0
2011-01-25 12:00:00,68.83,68.91,68.83,68.88,1800.0,66.7,66.7775,66.7,66.7484,1800.0
2011-01-25 12:05:00,68.87,69.0,68.85,68.96,4700.0,66.7387,66.8647,66.7193,66.8259,4700.0
2011-01-25 12:10:00,68.98,69.32,68.97,69.32,4700.0,66.8453,67.1748,66.8356,67.1748,4700.0
2011-01-25 12:15:00,69.38,69.48,69.25,69.32,3900.0,67.2329,67.3298,67.107,67.1748,3900.0
2011-01-25 12:20:00,69.36,69.57,69.36,69.56,3400.0,67.2136,67.4171,67.2136,67.4074,3400.0
2011-01-25 12:25:00,69.69,69.78,69.51,69.57,4900.0,67.5333,67.6206,67.3589,67.4171,4900.0
2011-01-25 12:30:00,69.61,69.69,69.31,69.44,5000.0,67.4558,67.5333,67.1651,67.2911,5000.0
2011-01-25 12:35:00,69.45,69.55,69.42,69.46,2400.0,67.3008,67.3977,67.2717,67.3105,2400.0
2011-01-25 12:40:00,69.5,69.69,69.5,69.69,2400.0,67.3492,67.5333,67.3492,67.5333,2400.0
2011-01-25 12:45:00,69.71,69.71,69.65,69.67,2600.0,67.5527,67.5527,67.4946,67.514,2600.0
2011-01-25 12:50:00,69.7,69.75,69.68,69.75,3800.0,67.543,67.5915,67.5236,67.5915,3800.0
2011-01-25 12:55:00,69.75,69.75,69.67,69.67,4900.0,67.5915,67.5915,67.514,67.514,4900.0
2011-01-25 13:00:00,69.71,69.77,69.71,69.74,2400.0,67.5527,67.6109,67.5527,67.5818,2400.0
2011-01-25 13:05:00,69.68,69.74,69.68,69.74,1100.0,67.5236,67.5818,67.5236,67.5818,1100.0
2011-01-25 13:10:00,69.76,69.76,69.66,69.69,2200.0,67.6012,67.6012,67.5043,67.5333,2200.0
2011-01-25 13:15:00,69.71,69.72,69.67,69.67,1300.0,67.5527,67.5624,67.514,67.514,1300.0
2011-01-25 13:20:00,69.74,69.76,69.65,69.76,2900.0,67.5818,67.6012,67.4946,67.6012,2900.0
2011-01-25 13:25:00,69.77,69.79,69.72,69.73,1500.0,67.6109,67.6302,67.5624,67.5721,1500.0
2011-01-25 13:30:00,69.76,69.83,69.58,69.59,4600.0,67.6012,67.669,67.4267,67.4364,4600.0
2011-01-25 13:35:00,69.6,69.61,69.5,69.5,3500.0,67.4461,67.4558,67.3492,67.3492,3500.0
2011-01-25 13:40:00,69.54,69.68,69.48,69.65,2900.0,67.388,67.5236,67.3298,67.4946,2900.0
2011-01-25 13:45:00,69.67,69.88,69.67,69.88,1500.0,67.514,67.7175,67.514,67.7175,1500.0
2011-01-25 13:50:00,69.92,69.95,69.71,69.79,4600.0,67.7562,67.7853,67.5527,67.6302,4600.0
2011-01-25 13:55:00,69.82,69.97,69.82,69.97,1700.0,67.6593,67.8047,67.6593,67.8047,1700.0
2011-01-25 14:00:00,70.01,70.02,69.67,69.67,1400.0,67.8434,67.8531,67.514,67.514,1400.0
2011-01-25 14:05:00,69.67,69.67,69.62,69.62,2400.0,67.514,67.514,67.4655,67.4655,2400.0
2011-01-25 14:10:00,69.67,69.67,69.46,69.48,3800.0,67.514,67.514,67.3105,67.3298,3800.0
2011-01-25 14:15:00,69.49,69.5,69.38,69.38,900.0,67.3395,67.3492,67.2329,67.2329,900.0
2011-01-25 14:20:00,69.37,69.45,69.25,69.26,4000.0,67.2232,67.3008,67.107,67.1166,4000.0
2011-01-25 14:25:00,69.25,69.3,69.18,69.18,3500.0,67.107,67.1554,67.0391,67.0391,3500.0
2011-01-25 14:30:00,69.13,69.13,69.05,69.08,2400.0,66.9907,66.9907,66.9131,66.9422,2400.0
2011-01-25 14:35:00,69.11,69.26,69.02,69.16,4300.0,66.9713,67.1166,66.8841,67.0197,4300.0
2011-01-25 14:40:00,69.16,69.26,69.11,69.24,4100.0,67.0197,67.1166,66.9713,67.0973,4100.0
2011-01-25 14:45:00,69.18,69.19,69.11,69.11,2600.0,67.0391,67.0488,66.9713,66.9713,2600.0
2011-01-25 14:50:00,69.04,69.14,69.04,69.07,2200.0,66.9035,67.0004,66.9035,66.9325,2200.0
2011-01-25 14:55:00,69.12,69.19,69.07,69.1,2400.0,66.981,67.0488,66.9325,66.9616,2400.0
2011-01-25 15:00:00,69.09,69.17,69.05,69.17,6500.0,66.9519,67.0294,66.9131,67.0294,6500.0
2011-01-25 15:05:00,69.21,69.23,69.13,69.15,6600.0,67.0682,67.0876,66.9907,67.0101,6600.0
2011-01-25 15:10:00,69.15,69.27,69.11,69.13,5100.0,67.0101,67.1263,66.9713,66.9907,5100.0
2011-01-25 15:15:00,69.19,69.26,69.04,69.16,10800.0,67.0488,67.1166,66.9035,67.0197,10800.0
2011-01-25 15:20:00,69.16,69.27,69.13,69.17,11600.0,67.0197,67.1263,66.9907,67.0294,11600.0
2011-01-25 15:25:00,69.14,69.28,69.08,69.28,6300.0,67.0004,67.136,66.9422,67.136,6300.0
2011-01-25 15:30:00,69.31,69.31,69.04,69.18,6300.0,67.1651,67.1651,66.9035,67.0391,6300.0
2011-01-25 15:35:00,69.18,69.29,69.16,69.2,4400.0,67.0391,67.1457,67.0197,67.0585,4400.0
2011-01-25 15:40:00,69.18,69.32,69.06,69.31,6100.0,67.0391,67.1748,66.9228,67.1651,6100.0
2011-01-25 15:45:00,69.32,69.4,69.15,69.21,14500.0,67.1748,67.2523,67.0101,67.0682,14500.0
2011-01-25 15:50:00,69.23,69.38,69.16,69.38,19500.0,67.0876,67.2329,67.0197,67.2329,19500.0
2011-01-25 15:55:00,69.38,69.49,69.37,69.47,13200.0,67.2329,67.3395,67.2232,67.3201,13200.0
2011-01-26 09:30:00,69.49,69.49,68.85,69.37,3700.0,67.3395,67.3395,66.7193,67.2232,3700.0
2011-01-26 09:35:00,69.44,69.62,68.82,68.87,16200.0,67.2911,67.4655,66.6903,66.7387,16200.0
2011-01-26 09:40:00,68.9,68.92,68.51,68.7,14000.0,66.7678,66.7872,66.3899,66.574,14000.0
2011-01-26 09:45:00,68.71,68.79,68.57,68.79,8600.0,66.5837,66.6612,66.448,66.6612,8600.0
2011-01-26 09:50:00,68.78,68.9,68.68,68.73,7700.0,66.6515,66.7678,66.5546,66.603,7700.0
2011-01-26 09:55:00,68.7,68.8,68.62,68.73,6000.0,66.574,66.6709,66.4965,66.603,6000.0
2011-01-26 10:00:00,68.78,68.92,68.78,68.82,10600.0,66.6515,66.7872,66.6515,66.6903,10600.0
2011-01-26 10:05:00,68.8,69.48,68.78,69.48,5100.0,66.6709,67.3298,66.6515,67.3298,5100.0
2011-01-26 10:10:00,69.57,69.69,69.19,69.55,6400.0,67.4171,67.5333,67.0488,67.3977,6400.0
2011-01-26 10:15:00,69.46,69.72,69.46,69.72,4000.0,67.3105,67.5624,67.3105,67.5624,4000.0
2011-01-26 10:20:00,69.62,69.81,69.54,69.6,1600.0,67.4655,67.6496,67.388,67.4461,1600.0
2011-01-26 10:25:00,69.66,69.84,69.58,69.61,9600.0,67.5043,67.6787,67.4267,67.4558,9600.0
2011-01-26 10:30:00,69.72,69.78,69.42,69.43,7400.0,67.5624,67.6206,67.2717,67.2814,7400.0
2011-01-26 10:35:00,69.48,69.73,69.48,69.59,6600.0,67.3298,67.5721,67.3298,67.4364,6600.0
2011-01-26 10:40:00,69.54,69.59,69.37,69.53,9900.0,67.388,67.4364,67.2232,67.3783,9900.0
2011-01-26 10:45:00,69.44,69.52,69.31,69.39,6800.0,67.2911,67.3686,67.1651,67.2426,6800.0
2011-01-26 10:50:00,69.39,69.44,69.3,69.34,4000.0,67.2426,67.2911,67.1554,67.1942,4000.0
2011-01-26 10:55:00,69.3,69.3,68.94,69.04,7100.0,67.1554,67.1554,66.8065,66.9035,7100.0
2011-01-26 11:00:00,69.09,69.52,69.09,69.52,3400.0,66.9519,67.3686,66.9519,67.3686,3400.0
2011-01-26 11:05:00,69.54,69.55,69.36,69.46,3700.0,67.388,67.3977,67.2136,67.3105,3700.0
2011-01-26 11:10:00,69.46,69.5,69.38,69.5,1900.0,67.3105,67.3492,67.2329,67.3492,1900.0
2011-01-26 11:15:00,69.55,69.57,69.46,69.47,1600.0,67.3977,67.4171,67.3105,67.3201,1600.0
2011-01-26 11:20:00,69.49,69.73,69.4,69.73,7200.0,67.3395,67.5721,67.2523,67.5721,7200.0
2011-01-26 11:25:00,69.76,69.85,69.31,69.31,4900.0,67.6012,67.6884,67.1651,67.1651,4900.0
2011-01-26 11:30:00,69.25,69.42,69.22,69.42,2200.0,67.107,67.2717,67.0779,67.2717,2200.0
2011-01-26 11:35:00,69.37,69.4,69.15,69.15,1000.0,67.2232,67.2523,67.0101,67.0101,1000.0
2011-01-26 11:40:00,69.13,69.43,69.13,69.34,1400.0,66.9907,67.2814,66.9907,67.1942,1400.0
2011-01-26 11:45:00,69.28,69.47,69.24,69.46,1100.0,67.136,67.3201,67.0973,67.3105,1100.0
2011-01-26 11:50:00,69.46,69.46,69.2,69.23,2000.0,67.3105,67.3105,67.0585,67.0876,2000.0
2011-01-26 11:55:00,69.24,69.27,69.2,69.22,1700.0,67.0973,67.1263,67.0585,67.0779,1700.0
2011-01-26 12:00:00,69.23,69.31,69.23,69.23,4700.0,67.0876,67.1651,67.0876,67.0876,4700.0
2011-01-26 12:05:00,69.23,69.41,69.23,69.4,3500.0,67.0876,67.262,67.0876,67.2523,3500.0
2011-01-26 12:10:00,69.38,69.38,69.25,69.25,3300.0,67.2329,67.2329,67.107,67.107,3300.0
2011-01-26 12:15:00,69.22,69.23,69.11,69.11,3600.0,67.0779,67.0876,66.9713,66.9713,3600.0
2011-01-26 12:20:00,69.14,69.24,69.06,69.21,5600.0,67.0004,67.0973,66.9228,67.0682,5600.0
2011-01-26 12:25:00,69.21,69.3,69.2,69.29,3000.0,67.0682,67.1554,67.0585,67.1457,3000.0
2011-01-26 12:30:00,69.31,69.31,69.2,69.25,5700.0,67.1651,67.1651,67.0585,67.107,5700.0
2011-01-26 12:35:00,69.24,69.27,69.07,69.09,6100.0,67.0973,67.1263,66.9325,66.9519,6100.0
2011-01-26 12:40:00,69.1,69.23,69.1,69.15,3300.0,66.9616,67.0876,66.9616,67.0101,3300.0
2011-01-26 12:45:00,69.21,69.25,69.21,69.23,800.0,67.0682,67.107,67.0682,67.0876,800.0
2011-01-26 12:50:00,69.22,69.29,69.21,69.25,2000.0,67.0779,67.1457,67.0682,67.107,2000.0
2011-01-26 12:55:00,69.25,69.42,69.23,69.33,3200.0,67.107,67.2717,67.0876,67.1845,3200.0
2011-01-26 13:00:00,69.32,69.33,69.16,69.16,2300.0,67.1748,67.1845,67.0197,67.0197,2300.0
2011-01-26 13:05:00,69.17,69.22,69.17,69.22,2900.0,67.0294,67.0779,67.0294,67.0779,2900.0
2011-01-26 13:10:00,69.3,69.33,69.25,69.33,2100.0,67.1554,67.1845,67.107,67.1845,2100.0
2011-01-26 13:15:00,69.33,69.49,69.33,69.35,3300.0,67.1845,67.3395,67.1845,67.2039,3300.0
2011-01-26 13:20:00,69.34,69.49,69.3,69.49,3200.0,67.1942,67.3395,67.1554,67.3395,3200.0
2011-01-26 13:25:00,69.45,69.53,69.45,69.49,1500.0,67.3008,67.3783,67.3008,67.3395,1500.0
2011-01-26 13:30:00,69.51,69.51,69.38,69.38,2200.0,67.3589,67.3589,67.2329,67.2329,2200.0
2011-01-26 13:35:00,69.34,69.5,69.19,69.28,9200.0,67.1942,67.3492,67.0488,67.136,9200.0
2011-01-26 13:40:00,69.38,69.8,69.38,69.78,16600.0,67.2329,67.6399,67.2329,67.6206,16600.0
2011-01-26 13:45:00,69.76,69.8,69.74,69.8,11800.0,67.6012,67.6399,67.5818,67.6399,11800.0
2011-01-26 13:50:00,69.79,70.12,69.75,70.07,18100.0,67.6302,67.95,67.5915,67.9016,18100.0
2011-01-26 13:55:00,70.07,70.17,69.87,69.99,10300.0,67.9016,67.9985,67.7078,67.8241,10300.0
2011-01-26 14:00:00,69.96,70.3,69.82,70.15,21500.0,67.795,68.1245,67.6593,67.9791,21500.0
2011-01-26 14:05:00,70.14,70.18,69.97,70.0,11500.0,67.9694,68.0082,67.8047,67.8337,11500.0
2011-01-26 14:10:00,70.03,70.15,69.97,70.08,7000.0,67.8628,67.9791,67.8047,67.9113,7000.0
2011-01-26 14:15:00,70.05,70.15,70.0,70.08,4700.0,67.8822,67.9791,67.8337,67.9113,4700.0
2011-01-26 14:20:00,70.09,70.1,69.88,69.94,10400.0,67.921,67.9307,67.7175,67.7756,10400.0
2011-01-26 14:25:00,69.98,70.13,69.84,70.06,11600.0,67.8144,67.9597,67.6787,67.8919,11600.0
2011-01-26 14:30:00,69.96,70.06,69.86,70.06,6900.0,67.795,67.8919,67.6981,67.8919,6900.0
2011-01-26 14:35:00,70.08,70.13,69.91,69.97,7800.0,67.9113,67.9597,67.7465,67.8047,7800.0
2011-01-26 14:40:00,69.94,70.0,69.9,69.96,9000.0,67.7756,67.8337,67.7368,67.795,9000.0
2011-01-26 14:45:00,69.94,70.05,69.9,69.95,5900.0,67.7756,67.8822,67.7368,67.7853,5900.0
2011-01-26 14:50:00,69.94,70.2,69.94,70.2,9300.0,67.7756,68.0276,67.7756,68.0276,9300.0
2011-01-26 14:55:00,70.2,70.24,69.92,70.0,12600.0,68.0276,68.0663,67.7562,67.8337,12600.0
2011-01-26 15:00:00,70.0,70.02,69.9,69.9,4400.0,67.8337,67.8531,67.7368,67.7368,4400.0
2011-01-26 15:05:00,69.95,70.0,69.89,70.0,5400.0,67.7853,67.8337,67.7271,67.8337,5400.0
2011-01-26 15:10:00,69.98,70.12,69.95,70.12,4600.0,67.8144,67.95,67.7853,67.95,4600.0
2011-01-26 15:15:00,70.12,70.17,70.02,70.06,4000.0,67.95,67.9985,67.8531,67.8919,4000.0
2011-01-26 15:20:00,70.07,70.18,70.01,70.03,12900.0,67.9016,68.0082,67.8434,67.8628,12900.0
2011-01-26 15:25:00,70.01,70.12,70.01,70.1,3800.0,67.8434,67.95,67.8434,67.9307,3800.0
2011-01-26 15:30:00,70.11,70.19,70.0,70.11,11500.0,67.9403,68.0179,67.8337,67.9403,11500.0
2011-01-26 15:35:00,70.11,70.25,70.0,70.06,9700.0,67.9403,68.076,67.8337,67.8919,9700.0
2011-01-26 15:40:00,70.02,70.12,69.98,70.06,11700.0,67.8531,67.95,67.8144,67.8919,11700.0
2011-01-26 15:45:00,70.0,70.22,70.0,70.11,11500.0,67.8337,68.0469,67.8337,67.9403,11500.0
2011-01-26 15:50:00,70.12,70.14,69.75,69.75,29100.0,67.95,67.9694,67.5915,67.5915,29100.0
2011-01-26 15:55:00,69.73,69.93,69.71,69.78,24900.0,67.5721,67.7659,67.5527,67.6206,24900.0
2011-01-27 09:30:00,70.5,70.89,70.06,70.15,9800.0,68.3183,68.6962,67.8919,67.9791,9800.0
2011-01-27 09:35:00,70.15,70.29,70.11,70.29,4800.0,67.9791,68.1148,67.9403,68.1148,4800.0
2011-01-27 09:40:00,70.39,70.62,70.18,70.34,21100.0,68.2117,68.4346,68.0082,68.1632,21100.0
2011-01-27 09:45:00,70.3,70.39,70.24,70.39,8800.0,68.1245,68.2117,68.0663,68.2117,8800.0
2011-01-27 09:50:00,70.37,70.44,70.33,70.35,6600.0,68.1923,68.2601,68.1535,68.1729,6600.0
2011-01-27 09:55:00,70.35,70.65,70.35,70.64,14700.0,68.1729,68.4636,68.1729,68.4539,14700.0
2011-01-27 10:00:00,70.65,70.77,70.61,70.63,12400.0,68.4636,68.5799,68.4249,68.4442,12400.0
2011-01-27 10:05:00,70.6,70.66,70.4,70.5,11300.0,68.4152,68.4733,68.2214,68.3183,11300.0
2011-01-27 10:10:00,70.48,70.5,70.46,70.47,3900.0,68.2989,68.3183,68.2795,68.2892,3900.0
2011-01-27 10:15:00,70.5,70.61,70.5,70.61,1800.0,68.3183,68.4249,68.3183,68.4249,1800.0
2011-01-27 10:20:00,70.61,70.61,70.41,70.45,4600.0,68.4249,68.4249,68.2311,68.2698,4600.0
2011-01-27 10:25:00,70.41,70.47,70.24,70.4,15900.0,68.2311,68.2892,68.0663,68.2214,15900.0
2011-01-27 10:30:00,70.53,70.7,70.53,70.6,5300.0,68.3473,68.5121,68.3473,68.4152,5300.0
2011-01-27 10:35:00,70.57,70.61,70.5,70.51,2100.0,68.3861,68.4249,68.3183,68.328,2100.0
2011-01-27 10:40:00,70.46,70.46,70.29,70.34,3400.0,68.2795,68.2795,68.1148,68.1632,3400.0
2011-01-27 10:45:00,70.34,70.34,70.24,70.29,7400.0,68.1632,68.1632,68.0663,68.1148,7400.0
2011-01-27 10:50:00,70.29,70.33,70.29,70.33,600.0,68.1148,68.1535,68.1148,68.1535,600.0
2011-01-27 10:55:00,70.43,70.44,70.3,70.33,4400.0,68.2504,68.2601,68.1245,68.1535,4400.0
2011-01-27 11:00:00,70.31,70.36,70.02,70.34,18300.0,68.1342,68.1826,67.8531,68.1632,18300.0
2011-01-27 11:05:00,70.33,70.33,70.19,70.24,14100.0,68.1535,68.1535,68.0179,68.0663,14100.0
2011-01-27 11:10:00,70.24,70.3,70.18,70.2,12300.0,68.0663,68.1245,68.0082,68.0276,12300.0
2011-01-27 11:15:00,70.22,70.29,70.17,70.29,2400.0,68.0469,68.1148,67.9985,68.1148,2400.0
2011-01-27 11:20:00,70.29,70.29,70.19,70.2,3400.0,68.1148,68.1148,68.0179,68.0276,3400.0
2011-01-27 11:25:00,70.18,70.58,70.14,70.58,13100.0,68.0082,68.3958,67.9694,68.3958,13100.0
2011-01-27 11:30:00,70.47,70.49,70.39,70.43,2100.0,68.2892,68.3086,68.2117,68.2504,2100.0
2011-01-27 11:35:00,70.42,70.48,70.39,70.44,10400.0,68.2407,68.2989,68.2117,68.2601,10400.0
2011-01-27 11:40:00,70.42,70.47,70.36,70.42,2300.0,68.2407,68.2892,68.1826,68.2407,2300.0
2011-01-27 11:45:00,70.46,70.5,70.42,70.42,800.0,68.2795,68.3183,68.2407,68.2407,800.0
2011-01-27 11:50:00,70.42,70.43,70.36,70.36,1300.0,68.2407,68.2504,68.1826,68.1826,1300.0
2011-01-27 11:55:00,70.4,70.5,70.36,70.5,6500.0,68.2214,68.3183,68.1826,68.3183,6500.0
2011-01-27 12:00:00,70.49,70.5,70.47,70.47,3900.0,68.3086,68.3183,68.2892,68.2892,3900.0
2011-01-27 12:05:00,70.46,70.47,70.36,70.37,3800.0,68.2795,68.2892,68.1826,68.1923,3800.0
2011-01-27 12:10:00,70.47,70.5,70.44,70.46,1500.0,68.2892,68.3183,68.2601,68.2795,1500.0
2011-01-27 12:15:00,70.45,70.53,70.35,70.53,3800.0,68.2698,68.3473,68.1729,68.3473,3800.0
2011-01-27 12:20:00,70.46,70.46,70.41,70.43,700.0,68.2795,68.2795,68.2311,68.2504,700.0
2011-01-27 12:25:00,70.42,70.42,70.34,70.35,2000.0,68.2407,68.2407,68.1632,68.1729,2000.0
2011-01-27 12:30:00,70.32,70.42,70.26,70.42,6100.0,68.1438,68.2407,68.0857,68.2407,6100.0
2011-01-27 12:35:00,70.4,70.51,70.39,70.51,1600.0,68.2214,68.328,68.2117,68.328,1600.0
2011-01-27 12:40:00,70.46,70.5,70.45,70.49,3100.0,68.2795,68.3183,68.2698,68.3086,3100.0
2011-01-27 12:45:00,70.5,70.55,70.5,70.54,4100.0,68.3183,68.3667,68.3183,68.357,4100.0
2011-01-27 12:50:00,70.52,70.55,70.51,70.55,6400.0,68.3377,68.3667,68.328,68.3667,6400.0
2011-01-27 12:55:00,70.54,70.54,70.49,70.49,1200.0,68.357,68.357,68.3086,68.3086,1200.0
2011-01-27 13:00:00,70.5,70.5,70.45,70.45,1500.0,68.3183,68.3183,68.2698,68.2698,1500.0
2011-01-27 13:05:00,70.43,70.43,70.36,70.38,3200.0,68.2504,68.2504,68.1826,68.202,3200.0
2011-01-27 13:10:00,70.35,70.38,70.35,70.37,4700.0,68.1729,68.202,68.1729,68.1923,4700.0
2011-01-27 13:15:00,70.36,70.4,70.31,70.34,5900.0,68.1826,68.2214,68.1342,68.1632,5900.0
2011-01-27 13:20:00,70.33,70.33,70.27,70.29,1200.0,68.1535,68.1535,68.0954,68.1148,1200.0
2011-01-27 13:25:00,70.29,70.29,70.27,70.29,2300.0,68.1148,68.1148,68.0954,68.1148,2300.0
2011-01-27 13:30:00,70.29,70.29,70.27,70.28,2400.0,68.1148,68.1148,68.0954,68.1051,2400.0
2011-01-27 13:35:00,70.26,70.26,70.02,70.02,5900.0,68.0857,68.0857,67.8531,67.8531,5900.0
2011-01-27 13:40:00,70.03,70.04,69.96,70.0,10300.0,67.8628,67.8725,67.795,67.8337,10300.0
2011-01-27 13:45:00,70.03,70.24,70.03,70.17,8300.0,67.8628,68.0663,67.8628,67.9985,8300.0
2011-01-27 13:50:00,70.15,70.15,70.0,70.06,3200.0,67.9791,67.9791,67.8337,67.8919,3200.0
2011-01-27 13:55:00,70.05,70.12,70.05,70.08,1200.0,67.8822,67.95,67.8822,67.9113,1200.0
2011-01-27 14:00:00,70.08,70.11,69.99,70.04,5000.0,67.9113,67.9403,67.8241,67.8725,5000.0
2011-01-27 14:05:00,70.04,70.15,70.04,70.07,1000.0,67.8725,67.9791,67.8725,67.9016,1000.0
2011-01-27 14:10:00,70.11,70.11,70.06,70.07,2000.0,67.9403,67.9403,67.8919,67.9016,2000.0
2011-01-27 14:15:00,70.09,70.09,70.06,70.06,1200.0,67.921,67.921,67.8919,67.8919,1200.0
2011-01-27 14:20:00,70.05,70.05,69.97,69.99,3800.0,67.8822,67.8822,67.8047,67.8241,3800.0
2011-01-27 14:25:00,69.99,70.02,69.96,69.96,4800.0,67.8241,67.8531,67.795,67.795,4800.0
2011-01-27 14:30:00,69.96,70.03,69.96,70.01,3300.0,67.795,67.8628,67.795,67.8434,3300.0
2011-01-27 14:35:00,70.01,70.06,70.0,70.04,3100.0,67.8434,67.8919,67.8337,67.8725,3100.0
2011-01-27 14:40:00,70.03,70.15,70.02,70.09,4000.0,67.8628,67.9791,67.8531,67.921,4000.0
2011-01-27 14:45:00,70.09,70.13,70.09,70.11,3400.0,67.921,67.9597,67.921,67.9403,3400.0
2011-01-27 14:50:00,70.1,70.1,70.0,70.03,2700.0,67.9307,67.9307,67.8337,67.8628,2700.0
2011-01-27 14:55:00,70.07,70.28,70.05,70.28,3100.0,67.9016,68.1051,67.8822,68.1051,3100.0
2011-01-27 15:00:00,70.27,70.27,70.04,70.2,4500.0,68.0954,68.0954,67.8725,68.0276,4500.0
2011-01-27 15:05:00,70.2,70.2,70.11,70.16,2200.0,68.0276,68.0276,67.9403,67.9888,2200.0
2011-01-27 15:10:00,70.18,70.18,70.09,70.13,2700.0,68.0082,68.0082,67.921,67.9597,2700.0
2011-01-27 15:15:00,70.15,70.15,70.06,70.09,2500.0,67.9791,67.9791,67.8919,67.921,2500.0
2011-01-27 15:20:00,70.09,70.14,70.0,70.1,3400.0,67.921,67.9694,67.8337,67.9307,3400.0
2011-01-27 15:25:00,70.1,70.17,70.07,70.13,2800.0,67.9307,67.9985,67.9016,67.9597,2800.0
2011-01-27 15:30:00,70.13,70.22,70.0,70.0,10600.0,67.9597,68.0469,67.8337,67.8337,10600.0
2011-01-27 15:35:00,70.01,70.13,70.0,70.13,6400.0,67.8434,67.9597,67.8337,67.9597,6400.0
2011-01-27 15:40:00,70.1,70.19,70.07,70.18,6300.0,67.9307,68.0179,67.9016,68.0082,6300.0
2011-01-27 15:45:00,70.27,70.29,70.05,70.14,10300.0,68.0954,68.1148,67.8822,67.9694,10300.0
2011-01-27 15:50:00,70.13,70.15,70.0,70.0,11400.0,67.9597,67.9791,67.8337,67.8337,11400.0
2011-01-27 15:55:00,70.02,70.19,70.0,70.05,14800.0,67.8531,68.0179,67.8337,67.8822,14800.0
2011-01-28 09:30:00,69.52,70.79,69.52,70.39,17200.0,67.3686,68.5993,67.3686,68.2117,17200.0
2011-01-28 09:35:00,70.42,70.66,70.18,70.22,8100.0,68.2407,68.4733,68.0082,68.0469,8100.0
2011-01-28 09:40:00,70.23,70.25,69.99,70.08,10200.0,68.0566,68.076,67.8241,67.9113,10200.0
2011-01-28 09:45:00,70.2,70.46,70.04,70.29,4900.0,68.0276,68.2795,67.8725,68.1148,4900.0
2011-01-28 09:50:00,70.16,70.2,70.08,70.09,3200.0,67.9888,68.0276,67.9113,67.921,3200.0
2011-01-28 09:55:00,70.1,70.1,70.0,70.1,1000.0,67.9307,67.9307,67.8337,67.9307,1000.0
2011-01-28 10:00:00,70.06,70.06,69.82,69.99,5400.0,67.8919,67.8919,67.6593,67.8241,5400.0
2011-01-28 10:05:00,69.99,70.2,69.96,70.2,6200.0,67.8241,68.0276,67.795,68.0276,6200.0
2011-01-28 10:10:00,70.2,70.2,70.0,70.0,4700.0,68.0276,68.0276,67.8337,67.8337,4700.0
2011-01-28 10:15:00,70.1,70.1,69.93,70.03,2700.0,67.9307,67.9307,67.7659,67.8628,2700.0
2011-01-28 10:20:00,70.03,70.03,69.78,69.83,16900.0,67.8628,67.8628,67.6206,67.669,16900.0
2011-01-28 10:25:00,69.79,70.1,69.79,69.98,9000.0,67.6302,67.9307,67.6302,67.8144,9000.0
2011-01-28 10:30:00,70.0,70.08,69.86,69.93,18100.0,67.8337,67.9113,67.6981,67.7659,18100.0
2011-01-28 10:35:00,69.99,69.99,69.81,69.9,11700.0,67.8241,67.8241,67.6496,67.7368,11700.0
2011-01-28 10:40:00,69.92,70.0,69.59,69.59,8800.0,67.7562,67.8337,67.4364,67.4364,8800.0
2011-01-28 10:45:00,69.66,69.71,69.56,69.71,1500.0,67.5043,67.5527,67.4074,67.5527,1500.0
2011-01-28 10:50:00,69.75,69.76,69.25,69.4,3500.0,67.5915,67.6012,67.107,67.2523,3500.0
2011-01-28 10:55:00,69.32,69.32,69.17,69.2,7500.0,67.1748,67.1748,67.0294,67.0585,7500.0
2011-01-28 11:00:00,69.22,69.54,68.64,68.64,53700.0,67.0779,67.388,66.5158,66.5158,53700.0
2011-01-28 11:05:00,68.72,68.85,68.64,68.74,7300.0,66.5934,66.7193,66.5158,66.6127,7300.0
2011-01-28 11:10:00,68.84,69.01,68.78,68.93,5600.0,66.7096,66.8744,66.6515,66.7969,5600.0
2011-01-28 11:15:00,68.9,68.97,68.78,68.97,2900.0,66.7678,66.8356,66.6515,66.8356,2900.0
2011-01-28 11:20:00,69.19,69.19,68.93,69.01,4200.0,67.0488,67.0488,66.7969,66.8744,4200.0
2011-01-28 11:25:00,68.98,68.98,68.76,68.76,2200.0,66.8453,66.8453,66.6321,66.6321,2200.0
2011-01-28 11:30:00,68.75,68.76,68.32,68.32,11900.0,66.6224,66.6321,66.2057,66.2057,11900.0
2011-01-28 11:35:00,68.27,68.35,67.4,67.71,46300.0,66.1573,66.2348,65.3142,65.6146,46300.0
2011-01-28 11:40:00,67.72,68.05,67.72,67.87,9700.0,65.6243,65.9441,65.6243,65.7697,9700.0
2011-01-28 11:45:00,67.8,67.82,67.47,67.67,16000.0,65.7018,65.7212,65.382,65.5759,16000.0
2011-01-28 11:50:00,67.67,67.84,67.5,67.6,19100.0,65.5759,65.7406,65.4111,65.508,19100.0
2011-01-28 11:55:00,67.58,67.75,67.58,67.65,7700.0,65.4886,65.6534,65.4886,65.5565,7700.0
2011-01-28 12:00:00,67.73,67.74,67.16,67.21,18700.0,65.634,65.6437,65.0816,65.1301,18700.0
2011-01-28 12:05:00,67.23,67.61,67.23,67.59,6000.0,65.1495,65.5177,65.1495,65.4983,6000.0
2011-01-28 12:10:00,67.51,67.75,67.51,67.64,20200.0,65.4208,65.6534,65.4208,65.5468,20200.0
2011-01-28 12:15:00,67.63,68.26,67.63,68.13,21400.0,65.5371,66.1476,65.5371,66.0216,21400.0
2011-01-28 12:20:00,68.12,68.25,68.02,68.14,8100.0,66.0119,66.1379,65.915,66.0313,8100.0
2011-01-28 12:25:00,68.14,68.32,67.86,67.86,6900.0,66.0313,66.2057,65.76,65.76,6900.0
2011-01-28 12:30:00,67.92,67.97,67.79,67.79,5300.0,65.8181,65.8666,65.6921,65.6921,5300.0
2011-01-28 12:35:00,67.74,67.98,67.74,67.88,5300.0,65.6437,65.8763,65.6437,65.7794,5300.0
2011-01-28 12:40:00,67.85,68.19,67.82,68.09,2400.0,65.7503,66.0798,65.7212,65.9829,2400.0
2011-01-28 12:45:00,68.04,68.14,67.91,67.91,4000.0,65.9344,66.0313,65.8084,65.8084,4000.0
2011-01-28 12:50:00,67.87,68.0,67.83,67.83,3900.0,65.7697,65.8956,65.7309,65.7309,3900.0
2011-01-28 12:55:00,67.82,68.01,67.82,67.99,8700.0,65.7212,65.9053,65.7212,65.8859,8700.0
2011-01-28 13:00:00,68.03,68.04,67.88,67.93,13500.0,65.9247,65.9344,65.7794,65.8278,13500.0
2011-01-28 13:05:00,67.91,67.91,67.48,67.53,10900.0,65.8084,65.8084,65.3917,65.4402,10900.0
2011-01-28 13:10:00,67.6,67.69,67.47,67.69,11200.0,65.508,65.5952,65.382,65.5952,11200.0
2011-01-28 13:15:00,67.64,67.68,67.46,67.55,14600.0,65.5468,65.5855,65.3723,65.4596,14600.0
2011-01-28 13:20:00,67.6,67.61,67.46,67.51,4500.0,65.508,65.5177,65.3723,65.4208,4500.0
2011-01-28 13:25:00,67.47,67.61,67.4,67.57,6700.0,65.382,65.5177,65.3142,65.4789,6700.0
2011-01-28 13:30:00,67.57,67.74,67.5,67.5,19600.0,65.4789,65.6437,65.4111,65.4111,19600.0
2011-01-28 13:35:00,67.41,67.55,67.41,67.41,2100.0,65.3239,65.4596,65.3239,65.3239,2100.0
2011-01-28 13:40:00,67.41,67.57,67.41,67.44,1800.0,65.3239,65.4789,65.3239,65.353,1800.0
2011-01-28 13:45:00,67.46,67.63,67.46,67.51,2200.0,65.3723,65.5371,65.3723,65.4208,2200.0
2011-01-28 13:50:00,67.55,67.72,67.55,67.66,2100.0,65.4596,65.6243,65.4596,65.5662,2100.0
2011-01-28 13:55:00,67.62,67.83,67.62,67.78,3400.0,65.5274,65.7309,65.5274,65.6824,3400.0
2011-01-28 14:00:00,67.78,67.92,67.75,67.8,4900.0,65.6824,65.8181,65.6534,65.7018,4900.0
2011-01-28 14:05:00,67.85,67.88,67.59,67.8,12800.0,65.7503,65.7794,65.4983,65.7018,12800.0
2011-01-28 14:10:00,67.77,67.85,67.69,67.71,3900.0,65.6728,65.7503,65.5952,65.6146,3900.0
2011-01-28 14:15:00,67.76,67.83,67.7,67.83,3700.0,65.6631,65.7309,65.6049,65.7309,3700.0
2011-01-28 14:20:00,67.81,67.87,67.69,67.82,7100.0,65.7115,65.7697,65.5952,65.7212,7100.0
2011-01-28 14:25:00,67.78,67.79,67.71,67.77,4000.0,65.6824,65.6921,65.6146,65.6728,4000.0
2011-01-28 14:30:00,67.75,67.78,67.66,67.78,21700.0,65.6534,65.6824,65.5662,65.6824,21700.0
2011-01-28 14:35:00,67.82,67.94,67.71,67.71,7000.0,65.7212,65.8375,65.6146,65.6146,7000.0
2011-01-28 14:40:00,67.74,67.81,67.74,67.78,4500.0,65.6437,65.7115,65.6437,65.6824,4500.0
2011-01-28 14:45:00,67.78,67.93,67.78,67.91,6900.0,65.6824,65.8278,65.6824,65.8084,6900.0
2011-01-28 14:50:00,67.92,67.94,67.83,67.83,4800.0,65.8181,65.8375,65.7309,65.7309,4800.0
2011-01-28 14:55:00,67.85,67.9,67.74,67.82,7500.0,65.7503,65.7987,65.6437,65.7212,7500.0
2011-01-28 15:00:00,67.74,67.86,67.68,67.84,6000.0,65.6437,65.76,65.5855,65.7406,6000.0
2011-01-28 15:05:00,67.81,67.83,67.72,67.78,8700.0,65.7115,65.7309,65.6243,65.6824,8700.0
2011-01-28 15:10:00,67.74,67.8,67.67,67.73,3900.0,65.6437,65.7018,65.5759,65.634,3900.0
2011-01-28 15:15:00,67.74,67.8,67.69,67.73,6900.0,65.6437,65.7018,65.5952,65.634,6900.0
2011-01-28 15:20:00,67.76,67.79,67.66,67.68,9400.0,65.6631,65.6921,65.5662,65.5855,9400.0
2011-01-28 15:25:00,67.7,67.71,67.44,67.47,22400.0,65.6049,65.6146,65.353,65.382,22400.0
2011-01-28 15:30:00,67.47,67.48,67.42,67.45,14000.0,65.382,65.3917,65.3336,65.3627,14000.0
2011-01-28 15:35:00,67.46,67.48,67.33,67.36,27100.0,65.3723,65.3917,65.2464,65.2754,27100.0
2011-01-28 15:40:00,67.35,67.36,67.21,67.23,19800.0,65.2658,65.2754,65.1301,65.1495,19800.0
2011-01-28 15:45:00,67.23,67.27,67.1,67.13,21400.0,65.1495,65.1882,65.0235,65.0526,21400.0
2011-01-28 15:50:00,67.16,67.19,67.12,67.18,33200.0,65.0816,65.1107,65.0429,65.101,33200.0
2011-01-28 15:55:00,67.18,67.2,67.09,67.1,37000.0,65.101,65.1204,65.0138,65.0235,37000.0
2011-01-31 09:30:00,68.7,68.7,67.07,67.42,10800.0,66.574,66.574,64.9944,65.3336,10800.0
2011-01-31 09:35:00,67.41,67.5,67.05,67.18,13700.0,65.3239,65.4111,64.975,65.101,13700.0
2011-01-31 09:40:00,67.15,67.42,67.1,67.32,10600.0,65.0719,65.3336,65.0235,65.2367,10600.0
2011-01-31 09:45:00,67.38,67.43,67.14,67.15,6900.0,65.2948,65.3433,65.0623,65.0719,6900.0
2011-01-31 09:50:00,67.18,67.31,67.18,67.21,1500.0,65.101,65.227,65.101,65.1301,1500.0
2011-01-31 09:55:00,67.22,67.54,67.11,67.29,5200.0,65.1398,65.4499,65.0332,65.2076,5200.0
2011-01-31 10:00:00,67.18,67.33,67.16,67.26,3800.0,65.101,65.2464,65.0816,65.1785,3800.0
2011-01-31 10:05:00,67.21,67.42,67.21,67.3,3500.0,65.1301,65.3336,65.1301,65.2173,3500.0
2011-01-31 10:10:00,67.29,67.29,67.1,67.12,6300.0,65.2076,65.2076,65.0235,65.0429,6300.0
2011-01-31 10:15:00,67.12,67.2,67.1,67.18,4300.0,65.0429,65.1204,65.0235,65.101,4300.0
2011-01-31 10:20:00,67.15,67.33,67.15,67.24,4800.0,65.0719,65.2464,65.0719,65.1592,4800.0
2011-01-31 10:25:00,67.16,67.27,67.16,67.26,1300.0,65.0816,65.1882,65.0816,65.1785,1300.0
2011-01-31 10:30:00,67.25,67.33,67.14,67.14,14100.0,65.1688,65.2464,65.0623,65.0623,14100.0
2011-01-31 10:35:00,67.15,67.22,67.13,67.2,5600.0,65.0719,65.1398,65.0526,65.1204,5600.0
2011-01-31 10:40:00,67.2,67.24,67.06,67.08,6900.0,65.1204,65.1592,64.9847,65.0041,6900.0
2011-01-31 10:45:00,67.08,67.2,67.08,67.16,5600.0,65.0041,65.1204,65.0041,65.0816,5600.0
2011-01-31 10:50:00,67.14,67.2,67.13,67.15,3200.0,65.0623,65.1204,65.0526,65.0719,3200.0
2011-01-31 10:55:00,67.16,67.38,67.15,67.28,7000.0,65.0816,65.2948,65.0719,65.1979,7000.0
2011-01-31 11:00:00,67.31,67.38,67.3,67.33,5500.0,65.227,65.2948,65.2173,65.2464,5500.0
2011-01-31 11:05:00,67.31,67.33,67.27,67.27,5500.0,65.227,65.2464,65.1882,65.1882,5500.0
2011-01-31 11:10:00,67.26,67.45,67.26,67.39,6900.0,65.1785,65.3627,65.1785,65.3045,6900.0
2011-01-31 11:15:00,67.39,67.43,67.33,67.41,2800.0,65.3045,65.3433,65.2464,65.3239,2800.0
2011-01-31 11:20:00,67.47,67.72,67.45,67.66,4400.0,65.382,65.6243,65.3627,65.5662,4400.0
2011-01-31 11:25:00,67.63,67.88,67.6,67.85,7100.0,65.5371,65.7794,65.508,65.7503,7100.0
2011-01-31 11:30:00,67.8,67.8,67.67,67.71,3700.0,65.7018,65.7018,65.5759,65.6146,3700.0
2011-01-31 11:35:00,67.74,67.82,67.67,67.71,6800.0,65.6437,65.7212,65.5759,65.6146,6800.0
2011-01-31 11:40:00,67.7,67.75,67.62,67.71,3500.0,65.6049,65.6534,65.5274,65.6146,3500.0
2011-01-31 11:45:00,67.66,67.68,67.6,67.64,3600.0,65.5662,65.5855,65.508,65.5468,3600.0
2011-01-31 11:50:00,67.74,67.77,67.69,67.69,2500.0,65.6437,65.6728,65.5952,65.5952,2500.0
2011-01-31 11:55:00,67.7,67.78,67.7,67.71,2200.0,65.6049,65.6824,65.6049,65.6146,2200.0
2011-01-31 12:00:00,67.71,67.78,67.67,67.78,5200.0,65.6146,65.6824,65.5759,65.6824,5200.0
2011-01-31 12:05:00,67.8,67.84,67.66,67.77,19900.0,65.7018,65.7406,65.5662,65.6728,19900.0
2011-01-31 12:10:00,67.74,67.95,67.74,67.83,6700.0,65.6437,65.8472,65.6437,65.7309,6700.0
2011-01-31 12:15:00,67.94,67.97,67.86,67.95,13200.0,65.8375,65.8666,65.76,65.8472,13200.0
2011-01-31 12:20:00,67.97,67.97,67.91,67.91,6500.0,65.8666,65.8666,65.8084,65.8084,6500.0
2011-01-31 12:25:00,67.9,68.02,67.89,68.02,6800.0,65.7987,65.915,65.789,65.915,6800.0
2011-01-31 12:30:00,68.0,68.03,67.86,67.88,6400.0,65.8956,65.9247,65.76,65.7794,6400.0
2011-01-31 12:35:00,67.9,67.97,67.85,67.85,5900.0,65.7987,65.8666,65.7503,65.7503,5900.0
2011-01-31 12:40:00,67.84,67.85,67.68,67.73,4900.0,65.7406,65.7503,65.5855,65.634,4900.0
2011-01-31 12:45:00,67.82,67.85,67.72,67.83,3100.0,65.7212,65.7503,65.6243,65.7309,3100.0
2011-01-31 12:50:00,67.79,67.82,67.78,67.8,1900.0,65.6921,65.7212,65.6824,65.7018,1900.0
2011-01-31 12:55:00,67.78,68.14,67.78,68.07,4700.0,65.6824,66.0313,65.6824,65.9635,4700.0
2011-01-31 13:00:00,68.07,68.14,68.06,68.09,5700.0,65.9635,66.0313,65.9538,65.9829,5700.0
2011-01-31 13:05:00,68.13,68.2,68.11,68.11,2200.0,66.0216,66.0894,66.0022,66.0022,2200.0
2011-01-31 13:10:00,68.11,68.12,68.08,68.09,4600.0,66.0022,66.0119,65.9732,65.9829,4600.0
2011-01-31 13:15:00,68.09,68.18,68.05,68.05,4400.0,65.9829,66.0701,65.9441,65.9441,4400.0
2011-01-31 13:20:00,68.03,68.07,68.0,68.03,3900.0,65.9247,65.9635,65.8956,65.9247,3900.0
2011-01-31 13:25:00,68.02,68.13,67.95,67.95,5000.0,65.915,66.0216,65.8472,65.8472,5000.0
2011-01-31 13:30:00,68.01,68.01,67.75,67.83,14800.0,65.9053,65.9053,65.6534,65.7309,14800.0
2011-01-31 13:35:00,67.83,67.83,67.58,67.66,4100.0,65.7309,65.7309,65.4886,65.5662,4100.0
2011-01-31 13:40:00,67.76,67.76,67.5,67.62,5000.0,65.6631,65.6631,65.4111,65.5274,5000.0
2011-01-31 13:45:00,67.69,67.69,67.53,67.61,5200.0,65.5952,65.5952,65.4402,65.5177,5200.0
2011-01-31 13:50:00,67.65,67.65,67.46,67.53,6600.0,65.5565,65.5565,65.3723,65.4402,6600.0
2011-01-31 13:55:00,67.52,67.58,67.52,67.58,900.0,65.4305,65.4886,65.4305,65.4886,900.0
2011-01-31 14:00:00,67.59,67.8,67.59,67.8,2000.0,65.4983,65.7018,65.4983,65.7018,2000.0
2011-01-31 14:05:00,67.8,67.84,67.57,67.62,8600.0,65.7018,65.7406,65.4789,65.5274,8600.0
2011-01-31 14:10:00,67.62,67.62,67.28,67.35,15300.0,65.5274,65.5274,65.1979,65.2658,15300.0
2011-01-31 14:15:00,67.38,67.59,67.38,67.45,2500.0,65.2948,65.4983,65.2948,65.3627,2500.0
2011-01-31 14:20:00,67.45,67.69,67.35,67.67,9700.0,65.3627,65.5952,65.2658,65.5759,9700.0
2011-01-31 14:25:00,67.68,67.7,67.6,67.6,4000.0,65.5855,65.6049,65.508,65.508,4000.0
2011-01-31 14:30:00,67.51,67.58,67.35,67.39,8100.0,65.4208,65.4886,65.2658,65.3045,8100.0
2011-01-31 14:35:00,67.42,67.42,67.17,67.26,6300.0,65.3336,65.3336,65.0913,65.1785,6300.0
2011-01-31 14:40:00,67.28,67.43,67.26,67.39,3000.0,65.1979,65.3433,65.1785,65.3045,3000.0
2011-01-31 14:45:00,67.43,67.43,67.25,67.28,5400.0,65.3433,65.3433,65.1688,65.1979,5400.0
2011-01-31 14:50:00,67.25,67.44,67.1,67.33,10000.0,65.1688,65.353,65.0235,65.2464,10000.0
2011-01-31 14:55:00,67.33,67.35,67.14,67.14,16500.0,65.2464,65.2658,65.0623,65.0623,16500.0
2011-01-31 15:00:00,67.11,67.33,67.1,67.11,8000.0,65.0332,65.2464,65.0235,65.0332,8000.0
2011-01-31 15:05:00,67.15,67.31,67.12,67.3,12800.0,65.0719,65.227,65.0429,65.2173,12800.0
2011-01-31 15:10:00,67.3,67.48,67.29,67.37,7600.0,65.2173,65.3917,65.2076,65.2851,7600.0
2011-01-31 15:15:00,67.39,67.54,67.36,67.53,4700.0,65.3045,65.4499,65.2754,65.4402,4700.0
2011-01-31 15:20:00,67.48,67.53,67.4,67.51,4500.0,65.3917,65.4402,65.3142,65.4208,4500.0
2011-01-31 15:25:00,67.53,67.59,67.51,67.52,7100.0,65.4402,65.4983,65.4208,65.4305,7100.0
2011-01-31 15:30:00,67.51,67.59,67.47,67.55,7800.0,65.4208,65.4983,65.382,65.4596,7800.0
2011-01-31 15:35:00,67.55,67.55,67.41,67.47,12200.0,65.4596,65.4596,65.3239,65.382,12200.0
2011-01-31 15:40:00,67.47,67.6,67.47,67.52,6800.0,65.382,65.508,65.382,65.4305,6800.0
2011-01-31 15:45:00,67.5,67.7,67.48,67.62,7700.0,65.4111,65.6049,65.3917,65.5274,7700.0
2011-01-31 15:50:00,67.65,67.81,67.65,67.75,13400.0,65.5565,65.7115,65.5565,65.6534,13400.0
2011-01-31 15:55:00,67.71,67.8,67.56,67.74,26600.0,65.6146,65.7018,65.4693,65.6437,26600.0
2011-02-01 09:30:00,68.62,68.98,68.0,68.15,7700.0,66.4965,66.8453,65.8956,66.041,7700.0
2011-02-01 09:35:00,68.26,69.12,68.24,69.07,7900.0,66.1476,66.981,66.1282,66.9325,7900.0
2011-02-01 09:40:00,69.01,69.04,68.7,68.7,1700.0,66.8744,66.9035,66.574,66.574,1700.0
2011-02-01 09:45:00,68.69,68.7,68.5,68.55,3100.0,66.5643,66.574,66.3802,66.4286,3100.0
2011-02-01 09:50:00,68.44,68.55,68.34,68.47,1200.0,66.322,66.4286,66.2251,66.3511,1200.0
2011-02-01 09:55:00,68.46,68.6,68.46,68.5,3200.0,66.3414,66.4771,66.3414,66.3802,3200.0
2011-02-01 10:00:00,68.6,68.81,68.56,68.7,4000.0,66.4771,66.6806,66.4383,66.574,4000.0
2011-02-01 10:05:00,68.67,68.67,68.52,68.52,2700.0,66.5449,66.5449,66.3995,66.3995,2700.0
2011-02-01 10:10:00,68.59,68.62,68.41,68.45,6400.0,66.4674,66.4965,66.293,66.3317,6400.0
2011-02-01 10:15:00,68.42,68.5,68.42,68.5,1400.0,66.3026,66.3802,66.3026,66.3802,1400.0
2011-02-01 10:20:00,68.59,68.77,68.58,68.64,2900.0,66.4674,66.6418,66.4577,66.5158,2900.0
2011-02-01 10:25:00,68.67,68.78,68.67,68.78,4600.0,66.5449,66.6515,66.5449,66.6515,4600.0
2011-02-01 10:30:00,68.74,68.77,68.68,68.69,2400.0,66.6127,66.6418,66.5546,66.5643,2400.0
2011-02-01 10:35:00,68.64,68.72,68.63,68.69,3400.0,66.5158,66.5934,66.5061,66.5643,3400.0
2011-02-01 10:40:00,68.69,68.74,68.57,68.57,6100.0,66.5643,66.6127,66.448,66.448,6100.0
2011-02-01 10:45:00,68.63,68.9,68.63,68.72,8400.0,66.5061,66.7678,66.5061,66.5934,8400.0
2011-02-01 10:50:00,68.72,69.07,68.72,69.07,10900.0,66.5934,66.9325,66.5934,66.9325,10900.0
2011-02-01 10:55:00,69.18,69.35,69.17,69.35,9400.0,67.0391,67.2039,67.0294,67.2039,9400.0
2011-02-01 11:00:00,69.36,69.5,69.36,69.42,7200.0,67.2136,67.3492,67.2136,67.2717,7200.0
2011-02-01 11:05:00,69.43,69.72,69.36,69.65,29300.0,67.2814,67.5624,67.2136,67.4946,29300.0
2011-02-01 11:10:00,69.65,69.69,69.37,69.47,16400.0,67.4946,67.5333,67.2232,67.3201,16400.0
2011-02-01 11:15:00,69.49,69.61,69.25,69.33,3300.0,67.3395,67.4558,67.107,67.1845,3300.0
2011-02-01 11:20:00,69.34,69.38,69.26,69.26,1600.0,67.1942,67.2329,67.1166,67.1166,1600.0
2011-02-01 11:25:00,69.21,69.47,69.17,69.47,3500.0,67.0682,67.3201,67.0294,67.3201,3500.0
2011-02-01 11:30:00,69.48,69.5,69.26,69.34,4300.0,67.3298,67.3492,67.1166,67.1942,4300.0
2011-02-01 11:35:00,69.28,69.41,69.28,69.41,900.0,67.136,67.262,67.136,67.262,900.0
2011-02-01 11:40:00,69.44,69.44,69.43,69.43,600.0,67.2911,67.2911,67.2814,67.2814,600.0
2011-02-01 11:45:00,69.54,69.54,69.53,69.54,700.0,67.388,67.388,67.3783,67.388,700.0
2011-02-01 11:50:00,69.43,69.52,69.39,69.39,1600.0,67.2814,67.3686,67.2426,67.2426,1600.0
2011-02-01 11:55:00,69.43,69.52,69.39,69.39,1600.0,67.2814,67.3686,67.2426,67.2426,1600.0
2011-02-01 12:00:00,69.44,69.53,69.37,69.45,4700.0,67.2911,67.3783,67.2232,67.3008,4700.0
2011-02-01 12:05:00,69.4,69.53,69.36,69.53,3500.0,67.2523,67.3783,67.2136,67.3783,3500.0
2011-02-01 12:10:00,69.51,69.61,69.46,69.55,3000.0,67.3589,67.4558,67.3105,67.3977,3000.0
2011-02-01 12:15:00,69.55,69.66,69.44,69.62,3800.0,67.3977,67.5043,67.2911,67.4655,3800.0
2011-02-01 12:20:00,69.7,69.83,69.7,69.75,2100.0,67.543,67.669,67.543,67.5915,2100.0
2011-02-01 12:25:00,69.72,69.9,69.67,69.81,12900.0,67.5624,67.7368,67.514,67.6496,12900.0
2011-02-01 12:30:00,69.81,69.81,69.6,69.7,4100.0,67.6496,67.6496,67.4461,67.543,4100.0
2011-02-01 12:35:00,69.72,69.85,69.72,69.83,2000.0,67.5624,67.6884,67.5624,67.669,2000.0
2011-02-01 12:40:00,69.8,69.94,69.8,69.89,3600.0,67.6399,67.7756,67.6399,67.7271,3600.0
2011-02-01 12:45:00,69.93,69.98,69.89,69.89,1600.0,67.7659,67.8144,67.7271,67.7271,1600.0
2011-02-01 12:50:00,69.9,69.93,69.89,69.89,1000.0,67.7368,67.7659,67.7271,67.7271,1000.0
2011-02-01 12:55:00,69.7,69.83,69.7,69.83,2600.0,67.543,67.669,67.543,67.669,2600.0
2011-02-01 13:00:00,69.88,69.9,69.76,69.77,2900.0,67.7175,67.7368,67.6012,67.6109,2900.0
2011-02-01 13:05:00,69.76,69.76,69.53,69.71,4000.0,67.6012,67.6012,67.3783,67.5527,4000.0
2011-02-01 13:10:00,69.75,69.75,69.36,69.36,30900.0,67.5915,67.5915,67.2136,67.2136,30900.0
2011-02-01 13:15:00,69.41,69.48,69.4,69.41,3700.0,67.262,67.3298,67.2523,67.262,3700.0
2011-02-01 13:20:00,69.41,69.46,69.4,69.41,3400.0,67.262,67.3105,67.2523,67.262,3400.0
2011-02-01 13:25:00,69.44,69.44,69.42,69.43,500.0,67.2911,67.2911,67.2717,67.2814,500.0
2011-02-01 13:30:00,69.43,69.43,69.43,69.43,400.0,67.2814,67.2814,67.2814,67.2814,400.0
2011-02-01 13:35:00,69.43,69.43,69.34,69.38,6600.0,67.2814,67.2814,67.1942,67.2329,6600.0
2011-02-01 13:40:00,69.35,69.41,69.35,69.41,1100.0,67.2039,67.262,67.2039,67.262,1100.0
2011-02-01 13:45:00,69.42,69.5,69.42,69.5,1300.0,67.2717,67.3492,67.2717,67.3492,1300.0
2011-02-01 13:50:00,69.47,69.57,69.42,69.53,4400.0,67.3201,67.4171,67.2717,67.3783,4400.0
2011-02-01 13:55:00,69.53,69.53,69.4,69.4,2100.0,67.3783,67.3783,67.2523,67.2523,2100.0
2011-02-01 14:00:00,69.42,69.46,69.41,69.43,1200.0,67.2717,67.3105,67.262,67.2814,1200.0
2011-02-01 14:05:00,69.51,69.53,69.51,69.51,700.0,67.3589,67.3783,67.3589,67.3589,700.0
2011-02-01 14:10:00,69.54,69.54,69.4,69.4,2300.0,67.388,67.388,67.2523,67.2523,2300.0
2011-02-01 14:15:00,69.47,69.63,69.34,69.35,5000.0,67.3201,67.4752,67.1942,67.2039,5000.0
2011-02-01 14:20:00,69.43,69.43,69.34,69.36,1500.0,67.2814,67.2814,67.1942,67.2136,1500.0
2011-02-01 14:25:00,69.4,69.4,69.36,69.38,700.0,67.2523,67.2523,67.2136,67.2329,700.0
2011-02-01 14:30:00,69.36,69.36,69.1,69.1,9000.0,67.2136,67.2136,66.9616,66.9616,9000.0
2011-02-01 14:35:00,69.09,69.15,69.01,69.04,8800.0,66.9519,67.0101,66.8744,66.9035,8800.0
2011-02-01 14:40:00,69.02,69.12,69.02,69.12,5100.0,66.8841,66.981,66.8841,66.981,5100.0
2011-02-01 14:45:00,69.1,69.11,68.89,68.98,7600.0,66.9616,66.9713,66.7581,66.8453,7600.0
2011-02-01 14:50:00,68.91,69.02,68.91,68.97,4500.0,66.7775,66.8841,66.7775,66.8356,4500.0
2011-02-01 14:55:00,68.95,69.02,68.91,69.01,5000.0,66.8162,66.8841,66.7775,66.8744,5000.0
2011-02-01 15:00:00,69.0,69.01,68.89,68.89,6100.0,66.8647,66.8744,66.7581,66.7581,6100.0
2011-02-01 15:05:00,68.91,68.92,68.85,68.92,4100.0,66.7775,66.7872,66.7193,66.7872,4100.0
2011-02-01 15:10:00,68.92,68.92,68.77,68.77,4900.0,66.7872,66.7872,66.6418,66.6418,4900.0
2011-02-01 15:15:00,68.76,68.84,68.73,68.79,6300.0,66.6321,66.7096,66.603,66.6612,6300.0
2011-02-01 15:20:00,68.78,68.86,68.71,68.81,4200.0,66.6515,66.729,66.5837,66.6806,4200.0
2011-02-01 15:25:00,68.86,68.92,68.84,68.86,5800.0,66.729,66.7872,66.7096,66.729,5800.0
2011-02-01 15:30:00,68.86,69.03,68.85,68.91,6600.0,66.729,66.8938,66.7193,66.7775,6600.0
2011-02-01 15:35:00,68.95,68.95,68.8,68.86,8300.0,66.8162,66.8162,66.6709,66.729,8300.0
2011-02-01 15:40:00,68.81,68.86,68.81,68.83,6100.0,66.6806,66.729,66.6806,66.7,6100.0
2011-02-01 15:45:00,68.86,68.93,68.81,68.93,8900.0,66.729,66.7969,66.6806,66.7969,8900.0
2011-02-01 15:50:00,68.84,68.94,68.82,68.84,15400.0,66.7096,66.8065,66.6903,66.7096,15400.0
2011-02-01 15:55:00,68.86,68.86,68.64,68.74,11200.0,66.729,66.729,66.5158,66.6127,11200.0
2011-02-02 09:30:00,68.59,69.21,68.35,68.58,8200.0,66.4674,67.0682,66.2348,66.4577,8200.0
2011-02-02 09:35:00,68.65,68.68,68.54,68.57,5400.0,66.5255,66.5546,66.4189,66.448,5400.0
2011-02-02 09:40:00,68.56,68.56,68.12,68.41,5800.0,66.4383,66.4383,66.0119,66.293,5800.0
2011-02-02 09:45:00,68.48,69.27,68.48,69.27,5400.0,66.3608,67.1263,66.3608,67.1263,5400.0
2011-02-02 09:50:00,69.27,69.49,69.13,69.3,5200.0,67.1263,67.3395,66.9907,67.1554,5200.0
2011-02-02 09:55:00,69.24,69.3,69.24,69.27,2700.0,67.0973,67.1554,67.0973,67.1263,2700.0
2011-02-02 10:00:00,69.42,69.47,69.02,69.12,5000.0,67.2717,67.3201,66.8841,66.981,5000.0
2011-02-02 10:05:00,69.01,69.47,69.01,69.47,3900.0,66.8744,67.3201,66.8744,67.3201,3900.0
2011-02-02 10:10:00,69.44,69.7,69.41,69.52,4900.0,67.2911,67.543,67.262,67.3686,4900.0
2011-02-02 10:15:00,69.59,69.85,69.56,69.77,4400.0,67.4364,67.6884,67.4074,67.6109,4400.0
2011-02-02 10:20:00,69.81,69.97,69.72,69.74,4600.0,67.6496,67.8047,67.5624,67.5818,4600.0
2011-02-02 10:25:00,69.66,69.83,69.66,69.82,2600.0,67.5043,67.669,67.5043,67.6593,2600.0
2011-02-02 10:30:00,69.82,69.89,69.58,69.58,3700.0,67.6593,67.7271,67.4267,67.4267,3700.0
2011-02-02 10:35:00,69.68,69.81,69.68,69.81,2100.0,67.5236,67.6496,67.5236,67.6496,2100.0
2011-02-02 10:40:00,69.8,69.8,69.53,69.6,3700.0,67.6399,67.6399,67.3783,67.4461,3700.0
2011-02-02 10:45:00,69.66,69.84,69.66,69.83,2600.0,67.5043,67.6787,67.5043,67.669,2600.0
2011-02-02 10:50:00,69.8,70.15,69.79,70.1,12100.0,67.6399,67.9791,67.6302,67.9307,12100.0
2011-02-02 10:55:00,70.18,70.24,70.09,70.23,2700.0,68.0082,68.0663,67.921,68.0566,2700.0
2011-02-02 11:00:00,70.2,70.5,70.18,70.5,12200.0,68.0276,68.3183,68.0082,68.3183,12200.0
2011-02-02 11:05:00,70.48,70.53,70.12,70.14,8700.0,68.2989,68.3473,67.95,67.9694,8700.0
2011-02-02 11:10:00,70.14,70.19,69.94,70.0,8100.0,67.9694,68.0179,67.7756,67.8337,8100.0
2011-02-02 11:15:00,69.94,69.97,69.86,69.91,3900.0,67.7756,67.8047,67.6981,67.7465,3900.0
2011-02-02 11:20:00,69.86,69.86,69.67,69.69,2200.0,67.6981,67.6981,67.514,67.5333,2200.0
2011-02-02 11:25:00,69.84,69.84,69.74,69.75,1600.0,67.6787,67.6787,67.5818,67.5915,1600.0
2011-02-02 11:30:00,69.75,69.82,69.72,69.82,3500.0,67.5915,67.6593,67.5624,67.6593,3500.0
2011-02-02 11:35:00,69.84,69.85,69.8,69.8,3300.0,67.6787,67.6884,67.6399,67.6399,3300.0
2011-02-02 11:40:00,69.82,69.82,69.74,69.74,3400.0,67.6593,67.6593,67.5818,67.5818,3400.0
2011-02-02 11:45:00,69.74,69.75,69.66,69.66,2700.0,67.5818,67.5915,67.5043,67.5043,2700.0
2011-02-02 11:50:00,69.67,69.74,69.65,69.74,2200.0,67.514,67.5818,67.4946,67.5818,2200.0
2011-02-02 11:55:00,69.71,69.8,69.71,69.8,3000.0,67.5527,67.6399,67.5527,67.6399,3000.0
2011-02-02 12:00:00,69.75,69.75,69.51,69.52,4100.0,67.5915,67.5915,67.3589,67.3686,4100.0
2011-02-02 12:05:00,69.52,69.52,69.52,69.52,0.0,67.3686,67.3686,67.3686,67.3686,0.0
2011-02-02 12:10:00,69.56,69.56,69.53,69.55,2700.0,67.4074,67.4074,67.3783,67.3977,2700.0
2011-02-02 12:15:00,69.5,69.5,69.26,69.28,3600.0,67.3492,67.3492,67.1166,67.136,3600.0
2011-02-02 12:20:00,69.31,69.32,69.25,69.25,2600.0,67.1651,67.1748,67.107,67.107,2600.0
2011-02-02 12:25:00,69.21,69.23,69.15,69.15,1500.0,67.0682,67.0876,67.0101,67.0101,1500.0
2011-02-02 12:30:00,69.17,69.22,69.13,69.21,3900.0,67.0294,67.0779,66.9907,67.0682,3900.0
2011-02-02 12:35:00,69.23,69.33,69.21,69.33,2600.0,67.0876,67.1845,67.0682,67.1845,2600.0
2011-02-02 12:40:00,69.39,69.4,69.25,69.25,1900.0,67.2426,67.2523,67.107,67.107,1900.0
2011-02-02 12:45:00,69.28,69.31,69.28,69.3,3000.0,67.136,67.1651,67.136,67.1554,3000.0
2011-02-02 12:50:00,69.3,69.3,69.09,69.17,4800.0,67.1554,67.1554,66.9519,67.0294,4800.0
2011-02-02 12:55:00,69.2,69.29,69.2,69.29,2400.0,67.0585,67.1457,67.0585,67.1457,2400.0
2011-02-02 13:00:00,69.3,69.31,69.29,69.29,1200.0,67.1554,67.1651,67.1457,67.1457,1200.0
2011-02-02 13:05:00,69.26,69.32,69.25,69.32,2400.0,67.1166,67.1748,67.107,67.1748,2400.0
2011-02-02 13:10:00,69.32,69.32,69.25,69.25,900.0,67.1748,67.1748,67.107,67.107,900.0
2011-02-02 13:15:00,69.2,69.24,69.2,69.24,2700.0,67.0585,67.0973,67.0585,67.0973,2700.0
2011-02-02 13:20:00,69.28,69.29,69.27,69.29,1400.0,67.136,67.1457,67.1263,67.1457,1400.0
2011-02-02 13:25:00,69.33,69.34,69.22,69.25,5200.0,67.1845,67.1942,67.0779,67.107,5200.0
2011-02-02 13:30:00,69.37,69.56,69.34,69.43,3500.0,67.2232,67.4074,67.1942,67.2814,3500.0
2011-02-02 13:35:00,69.5,69.5,69.5,69.5,100.0,67.3492,67.3492,67.3492,67.3492,100.0
2011-02-02 13:40:00,69.43,69.43,69.28,69.28,3500.0,67.2814,67.2814,67.136,67.136,3500.0
2011-02-02 13:45:00,69.3,69.3,69.25,69.27,2500.0,67.1554,67.1554,67.107,67.1263,2500.0
2011-02-02 13:50:00,69.29,69.36,69.29,69.36,1200.0,67.1457,67.2136,67.1457,67.2136,1200.0
2011-02-02 13:55:00,69.42,69.45,69.2,69.28,3400.0,67.2717,67.3008,67.0585,67.136,3400.0
2011-02-02 14:00:00,69.34,69.37,69.16,69.24,5200.0,67.1942,67.2232,67.0197,67.0973,5200.0
2011-02-02 14:05:00,69.23,69.29,69.17,69.17,1900.0,67.0876,67.1457,67.0294,67.0294,1900.0
2011-02-02 14:10:00,69.12,69.13,69.05,69.05,3600.0,66.981,66.9907,66.9131,66.9131,3600.0
2011-02-02 14:15:00,69.06,69.27,69.06,69.27,4100.0,66.9228,67.1263,66.9228,67.1263,4100.0
2011-02-02 14:20:00,69.31,69.39,69.3,69.39,1700.0,67.1651,67.2426,67.1554,67.2426,1700.0
2011-02-02 14:25:00,69.33,69.48,69.33,69.43,2700.0,67.1845,67.3298,67.1845,67.2814,2700.0
2011-02-02 14:30:00,69.47,69.49,69.4,69.49,2800.0,67.3201,67.3395,67.2523,67.3395,2800.0
2011-02-02 14:35:00,69.51,69.53,69.47,69.53,2400.0,67.3589,67.3783,67.3201,67.3783,2400.0
2011-02-02 14:40:00,69.48,69.51,69.47,69.51,3400.0,67.3298,67.3589,67.3201,67.3589,3400.0
2011-02-02 14:45:00,69.51,69.51,69.47,69.5,3800.0,67.3589,67.3589,67.3201,67.3492,3800.0
2011-02-02 14:50:00,69.51,69.68,69.5,69.68,2800.0,67.3589,67.5236,67.3492,67.5236,2800.0
2011-02-02 14:55:00,69.68,69.73,69.52,69.52,6200.0,67.5236,67.5721,67.3686,67.3686,6200.0
2011-02-02 15:00:00,69.5,69.59,69.5,69.58,2500.0,67.3492,67.4364,67.3492,67.4267,2500.0
2011-02-02 15:05:00,69.61,69.82,69.59,69.81,2900.0,67.4558,67.6593,67.4364,67.6496,2900.0
2011-02-02 15:10:00,69.74,69.83,69.74,69.79,8500.0,67.5818,67.669,67.5818,67.6302,8500.0
2011-02-02 15:15:00,69.82,69.82,69.76,69.82,3600.0,67.6593,67.6593,67.6012,67.6593,3600.0
2011-02-02 15:20:00,69.8,69.85,69.76,69.85,4500.0,67.6399,67.6884,67.6012,67.6884,4500.0
2011-02-02 15:25:00,69.87,69.88,69.61,69.61,5600.0,67.7078,67.7175,67.4558,67.4558,5600.0
2011-02-02 15:30:00,69.58,69.6,69.4,69.54,6300.0,67.4267,67.4461,67.2523,67.388,6300.0
2011-02-02 15:35:00,69.54,69.55,69.3,69.34,5300.0,67.388,67.3977,67.1554,67.1942,5300.0
2011-02-02 15:40:00,69.38,69.59,69.38,69.57,8400.0,67.2329,67.4364,67.2329,67.4171,8400.0
2011-02-02 15:45:00,69.57,69.69,69.31,69.55,27400.0,67.4171,67.5333,67.1651,67.3977,27400.0
2011-02-02 15:50:00,69.57,69.57,69.45,69.55,7600.0,67.4171,67.4171,67.3008,67.3977,7600.0
2011-02-02 15:55:00,69.57,69.71,69.54,69.66,15100.0,67.4171,67.5527,67.388,67.5043,15100.0
2011-02-03 09:30:00,69.54,69.57,69.06,69.16,1600.0,67.388,67.4171,66.9228,67.0197,1600.0
2011-02-03 09:35:00,69.14,69.5,69.14,69.37,4000.0,67.0004,67.3492,67.0004,67.2232,4000.0
2011-02-03 09:40:00,69.25,69.59,69.21,69.38,10300.0,67.107,67.4364,67.0682,67.2329,10300.0
2011-02-03 09:45:00,69.47,69.48,69.41,69.47,1300.0,67.3201,67.3298,67.262,67.3201,1300.0
2011-02-03 09:50:00,69.51,69.62,69.49,69.56,1700.0,67.3589,67.4655,67.3395,67.4074,1700.0
2011-02-03 09:55:00,69.53,69.88,69.37,69.88,3400.0,67.3783,67.7175,67.2232,67.7175,3400.0
2011-02-03 10:00:00,69.71,69.71,69.36,69.36,2600.0,67.5527,67.5527,67.2136,67.2136,2600.0
2011-02-03 10:05:00,69.36,69.37,69.17,69.19,9800.0,67.2136,67.2232,67.0294,67.0488,9800.0
2011-02-03 10:10:00,69.09,69.14,68.5,68.5,7300.0,66.9519,67.0004,66.3802,66.3802,7300.0
2011-02-03 10:15:00,68.5,68.86,68.32,68.86,3100.0,66.3802,66.729,66.2057,66.729,3100.0
2011-02-03 10:20:00,68.64,68.78,68.63,68.77,1300.0,66.5158,66.6515,66.5061,66.6418,1300.0
2011-02-03 10:25:00,68.7,68.72,68.7,68.72,700.0,66.574,66.5934,66.574,66.5934,700.0
2011-02-03 10:30:00,68.72,68.97,68.72,68.72,1800.0,66.5934,66.8356,66.5934,66.5934,1800.0
2011-02-03 10:35:00,68.75,68.89,68.7,68.85,1900.0,66.6224,66.7581,66.574,66.7193,1900.0
2011-02-03 10:40:00,68.76,68.77,68.75,68.75,1200.0,66.6321,66.6418,66.6224,66.6224,1200.0
2011-02-03 10:45:00,68.75,68.93,68.69,68.69,2100.0,66.6224,66.7969,66.5643,66.5643,2100.0
2011-02-03 10:50:00,68.74,68.77,68.72,68.72,2000.0,66.6127,66.6418,66.5934,66.5934,2000.0
2011-02-03 10:55:00,68.71,68.76,68.71,68.72,900.0,66.5837,66.6321,66.5837,66.5934,900.0
2011-02-03 11:00:00,68.65,68.65,68.2,68.38,4600.0,66.5255,66.5255,66.0894,66.2639,4600.0
2011-02-03 11:05:00,68.36,68.43,68.18,68.24,4700.0,66.2445,66.3123,66.0701,66.1282,4700.0
2011-02-03 11:10:00,68.2,68.37,68.19,68.37,7800.0,66.0894,66.2542,66.0798,66.2542,7800.0
2011-02-03 11:15:00,68.4,68.53,68.25,68.29,700.0,66.2833,66.4092,66.1379,66.1767,700.0
2011-02-03 11:20:00,68.26,68.26,68.18,68.25,4200.0,66.1476,66.1476,66.0701,66.1379,4200.0
2011-02-03 11:25:00,68.21,68.34,68.21,68.31,1800.0,66.0991,66.2251,66.0991,66.196,1800.0
2011-02-03 11:30:00,68.33,68.76,68.33,68.7,4200.0,66.2154,66.6321,66.2154,66.574,4200.0
2011-02-03 11:35:00,68.71,68.84,68.64,68.8,2000.0,66.5837,66.7096,66.5158,66.6709,2000.0
2011-02-03 11:40:00,68.83,68.94,68.71,68.87,3000.0,66.7,66.8065,66.5837,66.7387,3000.0
2011-02-03 11:45:00,68.86,68.96,68.86,68.95,900.0,66.729,66.8259,66.729,66.8162,900.0
2011-02-03 11:50:00,68.83,69.12,68.83,69.06,3000.0,66.7,66.981,66.7,66.9228,3000.0
2011-02-03 11:55:00,69.04,69.05,68.96,69.01,1200.0,66.9035,66.9131,66.8259,66.8744,1200.0
2011-02-03 12:00:00,69.04,69.07,68.93,69.0,1100.0,66.9035,66.9325,66.7969,66.8647,1100.0
2011-02-03 12:05:00,69.08,69.08,68.99,69.01,800.0,66.9422,66.9422,66.855,66.8744,800.0
2011-02-03 12:10:00,69.04,69.04,68.98,68.98,900.0,66.9035,66.9035,66.8453,66.8453,900.0
2011-02-03 12:15:00,68.96,68.96,68.94,68.94,200.0,66.8259,66.8259,66.8065,66.8065,200.0
2011-02-03 12:20:00,68.93,68.94,68.92,68.94,1100.0,66.7969,66.8065,66.7872,66.8065,1100.0
2011-02-03 12:25:00,68.92,69.06,68.92,69.01,1300.0,66.7872,66.9228,66.7872,66.8744,1300.0
2011-02-03 12:30:00,69.0,69.0,68.97,68.98,600.0,66.8647,66.8647,66.8356,66.8453,600.0
2011-02-03 12:35:00,68.94,68.97,68.92,68.95,400.0,66.8065,66.8356,66.7872,66.8162,400.0
2011-02-03 12:40:00,68.95,68.98,68.89,68.89,900.0,66.8162,66.8453,66.7581,66.7581,900.0
2011-02-03 12:45:00,68.82,68.88,68.82,68.88,1000.0,66.6903,66.7484,66.6903,66.7484,1000.0
2011-02-03 12:50:00,68.9,68.96,68.79,68.86,1000.0,66.7678,66.8259,66.6612,66.729,1000.0
2011-02-03 12:55:00,68.98,68.98,68.95,68.95,400.0,66.8453,66.8453,66.8162,66.8162,400.0
2011-02-03 13:00:00,68.93,68.93,68.92,68.92,600.0,66.7969,66.7969,66.7872,66.7872,600.0
2011-02-03 13:05:00,68.95,68.95,68.86,68.86,1000.0,66.8162,66.8162,66.729,66.729,1000.0
2011-02-03 13:10:00,68.83,68.83,68.78,68.78,300.0,66.7,66.7,66.6515,66.6515,300.0
2011-02-03 13:15:00,68.78,68.81,68.71,68.71,300.0,66.6515,66.6806,66.5837,66.5837,300.0
2011-02-03 13:20:00,68.74,68.8,68.71,68.78,2000.0,66.6127,66.6709,66.5837,66.6515,2000.0
2011-02-03 13:25:00,68.79,68.83,68.79,68.83,2600.0,66.6612,66.7,66.6612,66.7,2600.0
2011-02-03 13:30:00,68.75,68.75,68.72,68.72,400.0,66.6224,66.6224,66.5934,66.5934,400.0
2011-02-03 13:35:00,68.7,68.72,68.65,68.65,1200.0,66.574,66.5934,66.5255,66.5255,1200.0
2011-02-03 13:40:00,68.62,68.62,68.6,68.61,500.0,66.4965,66.4965,66.4771,66.4868,500.0
2011-02-03 13:45:00,68.57,68.61,68.55,68.61,900.0,66.448,66.4868,66.4286,66.4868,900.0
2011-02-03 13:50:00,68.6,68.63,68.55,68.62,1300.0,66.4771,66.5061,66.4286,66.4965,1300.0
2011-02-03 13:55:00,68.62,68.69,68.62,68.69,500.0,66.4965,66.5643,66.4965,66.5643,500.0
2011-02-03 14:00:00,68.74,68.84,68.74,68.84,1200.0,66.6127,66.7096,66.6127,66.7096,1200.0
2011-02-03 14:05:00,68.81,68.81,68.64,68.64,4200.0,66.6806,66.6806,66.5158,66.5158,4200.0
2011-02-03 14:10:00,68.62,68.65,68.53,68.58,1200.0,66.4965,66.5255,66.4092,66.4577,1200.0
2011-02-03 14:15:00,68.62,68.64,68.62,68.64,500.0,66.4965,66.5158,66.4965,66.5158,500.0
2011-02-03 14:20:00,68.64,68.64,68.53,68.53,2100.0,66.5158,66.5158,66.4092,66.4092,2100.0
2011-02-03 14:25:00,68.54,68.69,68.5,68.51,1800.0,66.4189,66.5643,66.3802,66.3899,1800.0
2011-02-03 14:30:00,68.56,68.57,68.52,68.52,900.0,66.4383,66.448,66.3995,66.3995,900.0
2011-02-03 14:35:00,68.51,68.54,68.51,68.54,400.0,66.3899,66.4189,66.3899,66.4189,400.0
2011-02-03 14:40:00,68.53,68.55,68.53,68.53,800.0,66.4092,66.4286,66.4092,66.4092,800.0
2011-02-03 14:45:00,68.55,68.55,68.5,68.52,1500.0,66.4286,66.4286,66.3802,66.3995,1500.0
2011-02-03 14:50:00,68.52,68.6,68.52,68.6,2000.0,66.3995,66.4771,66.3995,66.4771,2000.0
2011-02-03 14:55:00,68.61,68.67,68.56,68.56,1900.0,66.4868,66.5449,66.4383,66.4383,1900.0
2011-02-03 15:00:00,68.55,68.82,68.55,68.8,4800.0,66.4286,66.6903,66.4286,66.6709,4800.0
2011-02-03 15:05:00,68.84,68.89,68.84,68.85,1600.0,66.7096,66.7581,66.7096,66.7193,1600.0
2011-02-03 15:10:00,68.86,68.9,68.83,68.85,2900.0,66.729,66.7678,66.7,66.7193,2900.0
2011-02-03 15:15:00,68.87,68.93,68.85,68.87,1500.0,66.7387,66.7969,66.7193,66.7387,1500.0
2011-02-03 15:20:00,68.89,68.93,68.78,68.78,1600.0,66.7581,66.7969,66.6515,66.6515,1600.0
2011-02-03 15:25:00,68.84,68.87,68.72,68.76,3400.0,66.7096,66.7387,66.5934,66.6321,3400.0
2011-02-03 15:30:00,68.72,68.81,68.71,68.8,2200.0,66.5934,66.6806,66.5837,66.6709,2200.0
2011-02-03 15:35:00,68.82,68.85,68.77,68.77,1600.0,66.6903,66.7193,66.6418,66.6418,1600.0
2011-02-03 15:40:00,68.72,68.83,68.69,68.72,3700.0,66.5934,66.7,66.5643,66.5934,3700.0
2011-02-03 15:45:00,68.71,68.78,68.71,68.76,3600.0,66.5837,66.6515,66.5837,66.6321,3600.0
2011-02-03 15:50:00,68.72,68.78,68.68,68.73,6300.0,66.5934,66.6515,66.5546,66.603,6300.0
2011-02-03 15:55:00,68.73,68.74,68.56,68.67,20100.0,66.603,66.6127,66.4383,66.5449,20100.0
2011-02-04 09:30:00,68.85,68.85,68.55,68.71,3300.0,66.7193,66.7193,66.4286,66.5837,3300.0
2011-02-04 09:35:00,68.53,68.63,68.51,68.52,2300.0,66.4092,66.5061,66.3899,66.3995,2300.0
2011-02-04 09:40:00,68.5,68.66,68.49,68.66,3500.0,66.3802,66.5352,66.3705,66.5352,3500.0
2011-02-04 09:45:00,68.51,68.69,68.35,68.69,4500.0,66.3899,66.5643,66.2348,66.5643,4500.0
2011-02-04 09:50:00,68.7,68.76,68.7,68.75,700.0,66.574,66.6321,66.574,66.6224,700.0
2011-02-04 09:55:00,68.74,68.86,68.73,68.86,700.0,66.6127,66.729,66.603,66.729,700.0
2011-02-04 10:00:00,68.83,69.08,68.83,68.93,2900.0,66.7,66.9422,66.7,66.7969,2900.0
2011-02-04 10:05:00,68.94,68.94,68.5,68.51,2000.0,66.8065,66.8065,66.3802,66.3899,2000.0
2011-02-04 10:10:00,68.58,68.66,68.5,68.57,2200.0,66.4577,66.5352,66.3802,66.448,2200.0
2011-02-04 10:15:00,68.54,68.65,68.54,68.59,1100.0,66.4189,66.5255,66.4189,66.4674,1100.0
2011-02-04 10:20:00,68.61,68.67,68.55,68.57,2100.0,66.4868,66.5449,66.4286,66.448,2100.0
2011-02-04 10:25:00,68.6,68.68,68.58,68.58,500.0,66.4771,66.5546,66.4577,66.4577,500.0
2011-02-04 10:30:00,68.61,68.7,68.61,68.63,1100.0,66.4868,66.574,66.4868,66.5061,1100.0
2011-02-04 10:35:00,68.63,68.63,68.4,68.4,6400.0,66.5061,66.5061,66.2833,66.2833,6400.0
2011-02-04 10:40:00,68.44,68.46,68.3,68.3,1800.0,66.322,66.3414,66.1864,66.1864,1800.0
2011-02-04 10:45:00,68.34,68.35,68.05,68.14,5200.0,66.2251,66.2348,65.9441,66.0313,5200.0
2011-02-04 10:50:00,68.2,68.2,67.79,67.79,8900.0,66.0894,66.0894,65.6921,65.6921,8900.0
2011-02-04 10:55:00,67.75,67.97,67.6,67.97,7100.0,65.6534,65.8666,65.508,65.8666,7100.0
2011-02-04 11:00:00,67.99,68.07,67.81,67.88,3100.0,65.8859,65.9635,65.7115,65.7794,3100.0
2011-02-04 11:05:00,67.85,68.14,67.85,68.14,2700.0,65.7503,66.0313,65.7503,66.0313,2700.0
2011-02-04 11:10:00,68.14,68.42,68.14,68.42,3500.0,66.0313,66.3026,66.0313,66.3026,3500.0
2011-02-04 11:15:00,68.46,68.52,68.35,68.48,5200.0,66.3414,66.3995,66.2348,66.3608,5200.0
2011-02-04 11:20:00,68.48,68.71,68.42,68.71,5800.0,66.3608,66.5837,66.3026,66.5837,5800.0
2011-02-04 11:25:00,68.61,68.73,68.61,68.62,1200.0,66.4868,66.603,66.4868,66.4965,1200.0
2011-02-04 11:30:00,68.61,68.8,68.61,68.8,2000.0,66.4868,66.6709,66.4868,66.6709,2000.0
2011-02-04 11:35:00,68.7,68.78,68.6,68.6,600.0,66.574,66.6515,66.4771,66.4771,600.0
2011-02-04 11:40:00,68.61,68.63,68.56,68.56,2400.0,66.4868,66.5061,66.4383,66.4383,2400.0
2011-02-04 11:45:00,68.53,68.66,68.42,68.66,2500.0,66.4092,66.5352,66.3026,66.5352,2500.0
2011-02-04 11:50:00,68.68,68.94,68.57,68.57,2500.0,66.5546,66.8065,66.448,66.448,2500.0
2011-02-04 11:55:00,68.59,68.64,68.59,68.64,300.0,66.4674,66.5158,66.4674,66.5158,300.0
2011-02-04 12:00:00,68.61,68.67,68.61,68.66,400.0,66.4868,66.5449,66.4868,66.5352,400.0
2011-02-04 12:05:00,68.74,68.74,68.65,68.66,1000.0,66.6127,66.6127,66.5255,66.5352,1000.0
2011-02-04 12:10:00,68.56,68.58,68.52,68.55,1700.0,66.4383,66.4577,66.3995,66.4286,1700.0
2011-02-04 12:15:00,68.56,68.71,68.56,68.7,600.0,66.4383,66.5837,66.4383,66.574,600.0
2011-02-04 12:20:00,68.73,68.86,68.72,68.85,1700.0,66.603,66.729,66.5934,66.7193,1700.0
2011-02-04 12:25:00,68.86,68.86,68.76,68.85,900.0,66.729,66.729,66.6321,66.7193,900.0
2011-02-04 12:30:00,68.8,68.94,68.8,68.93,800.0,66.6709,66.8065,66.6709,66.7969,800.0
2011-02-04 12:35:00,68.95,68.95,68.87,68.91,1400.0,66.8162,66.8162,66.7387,66.7775,1400.0
2011-02-04 12:40:00,68.95,68.97,68.95,68.97,1100.0,66.8162,66.8356,66.8162,66.8356,1100.0
2011-02-04 12:45:00,68.97,69.02,68.97,69.01,1700.0,66.8356,66.8841,66.8356,66.8744,1700.0
2011-02-04 12:50:00,68.92,68.97,68.92,68.97,600.0,66.7872,66.8356,66.7872,66.8356,600.0
2011-02-04 12:55:00,68.95,69.01,68.93,68.97,1000.0,66.8162,66.8744,66.7969,66.8356,1000.0
2011-02-04 13:00:00,68.97,69.01,68.93,68.98,1100.0,66.8356,66.8744,66.7969,66.8453,1100.0
2011-02-04 13:05:00,69.0,69.3,68.99,69.3,7600.0,66.8647,67.1554,66.855,67.1554,7600.0
2011-02-04 13:10:00,69.32,69.38,69.24,69.38,1800.0,67.1748,67.2329,67.0973,67.2329,1800.0
2011-02-04 13:15:00,69.38,69.44,69.33,69.33,3100.0,67.2329,67.2911,67.1845,67.1845,3100.0
2011-02-04 13:20:00,69.34,69.49,69.34,69.42,2100.0,67.1942,67.3395,67.1942,67.2717,2100.0
2011-02-04 13:25:00,69.47,69.56,69.4,69.51,6700.0,67.3201,67.4074,67.2523,67.3589,6700.0
2011-02-04 13:30:00,69.49,69.52,69.42,69.47,4100.0,67.3395,67.3686,67.2717,67.3201,4100.0
2011-02-04 13:35:00,69.42,69.45,69.35,69.35,1000.0,67.2717,67.3008,67.2039,67.2039,1000.0
2011-02-04 13:40:00,69.36,69.36,69.28,69.29,4400.0,67.2136,67.2136,67.136,67.1457,4400.0
2011-02-04 13:45:00,69.32,69.46,69.32,69.46,1100.0,67.1748,67.3105,67.1748,67.3105,1100.0
2011-02-04 13:50:00,69.46,69.56,69.44,69.44,1200.0,67.3105,67.4074,67.2911,67.2911,1200.0
2011-02-04 13:55:00,69.45,69.5,69.42,69.47,900.0,67.3008,67.3492,67.2717,67.3201,900.0
2011-02-04 14:00:00,69.47,69.47,69.4,69.41,1700.0,67.3201,67.3201,67.2523,67.262,1700.0
2011-02-04 14:05:00,69.39,69.41,69.39,69.4,1000.0,67.2426,67.262,67.2426,67.2523,1000.0
2011-02-04 14:10:00,69.33,69.36,69.32,69.36,700.0,67.1845,67.2136,67.1748,67.2136,700.0
2011-02-04 14:15:00,69.4,69.41,69.4,69.41,200.0,67.2523,67.262,67.2523,67.262,200.0
2011-02-04 14:20:00,69.37,69.37,69.37,69.37,300.0,67.2232,67.2232,67.2232,67.2232,300.0
2011-02-04 14:25:00,69.37,69.59,69.37,69.5,5300.0,67.2232,67.4364,67.2232,67.3492,5300.0
2011-02-04 14:30:00,69.47,69.5,69.46,69.49,700.0,67.3201,67.3492,67.3105,67.3395,700.0
2011-02-04 14:35:00,69.5,69.57,69.35,69.36,3100.0,67.3492,67.4171,67.2039,67.2136,3100.0
2011-02-04 14:40:00,69.37,69.38,69.24,69.24,3000.0,67.2232,67.2329,67.0973,67.0973,3000.0
2011-02-04 14:45:00,69.24,69.28,69.24,69.28,1600.0,67.0973,67.136,67.0973,67.136,1600.0
2011-02-04 14:50:00,69.31,69.34,69.28,69.31,4300.0,67.1651,67.1942,67.136,67.1651,4300.0
2011-02-04 14:55:00,69.22,69.28,69.2,69.24,1300.0,67.0779,67.136,67.0585,67.0973,1300.0
2011-02-04 15:00:00,69.31,69.46,69.31,69.39,1300.0,67.1651,67.3105,67.1651,67.2426,1300.0
2011-02-04 15:05:00,69.44,69.52,69.37,69.39,3300.0,67.2911,67.3686,67.2232,67.2426,3300.0
2011-02-04 15:10:00,69.38,69.38,69.34,69.38,2200.0,67.2329,67.2329,67.1942,67.2329,2200.0
2011-02-04 15:15:00,69.37,69.45,69.35,69.44,1900.0,67.2232,67.3008,67.2039,67.2911,1900.0
2011-02-04 15:20:00,69.48,69.49,69.37,69.37,2600.0,67.3298,67.3395,67.2232,67.2232,2600.0
2011-02-04 15:25:00,69.38,69.47,69.38,69.41,1700.0,67.2329,67.3201,67.2329,67.262,1700.0
2011-02-04 15:30:00,69.37,69.5,69.37,69.5,2900.0,67.2232,67.3492,67.2232,67.3492,2900.0
2011-02-04 15:35:00,69.51,69.56,69.29,69.39,4300.0,67.3589,67.4074,67.1457,67.2426,4300.0
2011-02-04 15:40:00,69.42,69.43,69.34,69.39,2600.0,67.2717,67.2814,67.1942,67.2426,2600.0
2011-02-04 15:45:00,69.39,69.65,69.39,69.48,7000.0,67.2426,67.4946,67.2426,67.3298,7000.0
2011-02-04 15:50:00,69.53,69.54,69.43,69.5,3200.0,67.3783,67.388,67.2814,67.3492,3200.0
2011-02-04 15:55:00,69.52,69.54,69.39,69.46,9700.0,67.3686,67.388,67.2426,67.3105,9700.0
2011-02-07 09:30:00,70.42,70.42,69.45,69.54,6800.0,68.2407,68.2407,67.3008,67.388,6800.0
2011-02-07 09:35:00,69.45,69.93,69.42,69.91,4800.0,67.3008,67.7659,67.2717,67.7465,4800.0
2011-02-07 09:40:00,69.84,70.19,69.84,70.14,11800.0,67.6787,68.0179,67.6787,67.9694,11800.0
2011-02-07 09:45:00,70.06,70.19,70.05,70.11,2400.0,67.8919,68.0179,67.8822,67.9403,2400.0
2011-02-07 09:50:00,70.17,70.25,70.11,70.15,5300.0,67.9985,68.076,67.9403,67.9791,5300.0
2011-02-07 09:55:00,70.13,70.13,69.61,69.7,4500.0,67.9597,67.9597,67.4558,67.543,4500.0
2011-02-07 10:00:00,69.68,69.68,69.6,69.65,2400.0,67.5236,67.5236,67.4461,67.4946,2400.0
2011-02-07 10:05:00,69.65,69.65,69.25,69.25,3900.0,67.4946,67.4946,67.107,67.107,3900.0
2011-02-07 10:10:00,69.34,69.38,69.16,69.38,4500.0,67.1942,67.2329,67.0197,67.2329,4500.0
2011-02-07 10:15:00,69.4,69.4,69.12,69.14,2800.0,67.2523,67.2523,66.981,67.0004,2800.0
2011-02-07 10:20:00,69.09,69.26,69.09,69.24,5500.0,66.9519,67.1166,66.9519,67.0973,5500.0
2011-02-07 10:25:00,69.2,69.25,69.12,69.24,5800.0,67.0585,67.107,66.981,67.0973,5800.0
2011-02-07 10:30:00,69.17,69.25,69.14,69.21,2500.0,67.0294,67.107,67.0004,67.0682,2500.0
2011-02-07 10:35:00,69.17,69.2,69.16,69.16,700.0,67.0294,67.0585,67.0197,67.0197,700.0
2011-02-07 10:40:00,69.15,69.23,69.15,69.23,4000.0,67.0101,67.0876,67.0101,67.0876,4000.0
2011-02-07 10:45:00,69.19,69.3,69.19,69.3,2400.0,67.0488,67.1554,67.0488,67.1554,2400.0
2011-02-07 10:50:00,69.3,69.42,69.29,69.34,1900.0,67.1554,67.2717,67.1457,67.1942,1900.0
2011-02-07 10:55:00,69.35,69.44,69.29,69.41,2100.0,67.2039,67.2911,67.1457,67.262,2100.0
2011-02-07 11:00:00,69.46,69.51,69.46,69.5,700.0,67.3105,67.3589,67.3105,67.3492,700.0
2011-02-07 11:05:00,69.46,69.46,69.23,69.33,5000.0,67.3105,67.3105,67.0876,67.1845,5000.0
2011-02-07 11:10:00,69.37,69.51,69.35,69.51,1700.0,67.2232,67.3589,67.2039,67.3589,1700.0
2011-02-07 11:15:00,69.43,69.51,69.4,69.51,5100.0,67.2814,67.3589,67.2523,67.3589,5100.0
2011-02-07 11:20:00,69.52,69.58,69.44,69.44,3400.0,67.3686,67.4267,67.2911,67.2911,3400.0
2011-02-07 11:25:00,69.48,69.72,69.46,69.68,2300.0,67.3298,67.5624,67.3105,67.5236,2300.0
2011-02-07 11:30:00,69.69,69.84,69.69,69.75,2700.0,67.5333,67.6787,67.5333,67.5915,2700.0
2011-02-07 11:35:00,69.78,69.83,69.6,69.66,2000.0,67.6206,67.669,67.4461,67.5043,2000.0
2011-02-07 11:40:00,69.59,69.59,69.42,69.46,1300.0,67.4364,67.4364,67.2717,67.3105,1300.0
2011-02-07 11:45:00,69.47,69.53,69.4,69.47,4300.0,67.3201,67.3783,67.2523,67.3201,4300.0
2011-02-07 11:50:00,69.5,69.51,69.4,69.4,3900.0,67.3492,67.3589,67.2523,67.2523,3900.0
2011-02-07 11:55:00,69.4,69.48,69.4,69.43,2500.0,67.2523,67.3298,67.2523,67.2814,2500.0
2011-02-07 12:00:00,69.41,69.46,69.41,69.44,1200.0,67.262,67.3105,67.262,67.2911,1200.0
2011-02-07 12:05:00,69.45,69.48,69.44,69.46,1700.0,67.3008,67.3298,67.2911,67.3105,1700.0
2011-02-07 12:10:00,69.47,69.51,69.4,69.4,4700.0,67.3201,67.3589,67.2523,67.2523,4700.0
2011-02-07 12:15:00,69.45,69.48,69.4,69.42,3400.0,67.3008,67.3298,67.2523,67.2717,3400.0
2011-02-07 12:20:00,69.46,69.46,69.4,69.43,2800.0,67.3105,67.3105,67.2523,67.2814,2800.0
2011-02-07 12:25:00,69.47,69.52,69.47,69.51,800.0,67.3201,67.3686,67.3201,67.3589,800.0
2011-02-07 12:30:00,69.52,69.54,69.45,69.48,2500.0,67.3686,67.388,67.3008,67.3298,2500.0
2011-02-07 12:35:00,69.48,69.51,69.48,69.5,1900.0,67.3298,67.3589,67.3298,67.3492,1900.0
2011-02-07 12:40:00,69.53,69.55,69.48,69.55,2400.0,67.3783,67.3977,67.3298,67.3977,2400.0
2011-02-07 12:45:00,69.59,69.68,69.5,69.5,2800.0,67.4364,67.5236,67.3492,67.3492,2800.0
2011-02-07 12:50:00,69.57,69.59,69.48,69.56,1700.0,67.4171,67.4364,67.3298,67.4074,1700.0
2011-02-07 12:55:00,69.65,69.68,69.65,69.67,2200.0,67.4946,67.5236,67.4946,67.514,2200.0
2011-02-07 13:00:00,69.56,69.68,69.56,69.67,2100.0,67.4074,67.5236,67.4074,67.514,2100.0
2011-02-07 13:05:00,69.71,69.71,69.58,69.67,1900.0,67.5527,67.5527,67.4267,67.514,1900.0
2011-02-07 13:10:00,69.69,69.74,69.67,69.71,2700.0,67.5333,67.5818,67.514,67.5527,2700.0
2011-02-07 13:15:00,69.74,69.74,69.73,69.73,3000.0,67.5818,67.5818,67.5721,67.5721,3000.0
2011-02-07 13:20:00,69.71,69.78,69.7,69.73,2200.0,67.5527,67.6206,67.543,67.5721,2200.0
2011-02-07 13:25:00,69.73,69.86,69.73,69.85,1900.0,67.5721,67.6981,67.5721,67.6884,1900.0
2011-02-07 13:30:00,69.84,69.84,69.79,69.82,3400.0,67.6787,67.6787,67.6302,67.6593,3400.0
2011-02-07 13:35:00,69.82,69.83,69.73,69.77,3000.0,67.6593,67.669,67.5721,67.6109,3000.0
2011-02-07 13:40:00,69.82,69.82,69.8,69.8,300.0,67.6593,67.6593,67.6399,67.6399,300.0
2011-02-07 13:45:00,69.8,69.82,69.75,69.8,2600.0,67.6399,67.6593,67.5915,67.6399,2600.0
2011-02-07 13:50:00,69.8,69.83,69.8,69.82,1300.0,67.6399,67.669,67.6399,67.6593,1300.0
2011-02-07 13:55:00,69.83,69.87,69.82,69.85,1400.0,67.669,67.7078,67.6593,67.6884,1400.0
2011-02-07 14:00:00,69.86,69.87,69.82,69.82,800.0,67.6981,67.7078,67.6593,67.6593,800.0
2011-02-07 14:05:00,69.88,69.96,69.88,69.95,3600.0,67.7175,67.795,67.7175,67.7853,3600.0
2011-02-07 14:10:00,69.95,69.95,69.81,69.83,3700.0,67.7853,67.7853,67.6496,67.669,3700.0
2011-02-07 14:15:00,69.9,69.96,69.9,69.94,2900.0,67.7368,67.795,67.7368,67.7756,2900.0
2011-02-07 14:20:00,69.93,69.99,69.93,69.99,900.0,67.7659,67.8241,67.7659,67.8241,900.0
2011-02-07 14:25:00,70.0,70.0,69.93,69.95,3100.0,67.8337,67.8337,67.7659,67.7853,3100.0
2011-02-07 14:30:00,69.95,69.97,69.94,69.96,1900.0,67.7853,67.8047,67.7756,67.795,1900.0
2011-02-07 14:35:00,69.96,69.97,69.93,69.96,1300.0,67.795,67.8047,67.7659,67.795,1300.0
2011-02-07 14:40:00,69.96,69.97,69.94,69.95,1500.0,67.795,67.8047,67.7756,67.7853,1500.0
2011-02-07 14:45:00,69.94,69.98,69.94,69.96,4100.0,67.7756,67.8144,67.7756,67.795,4100.0
2011-02-07 14:50:00,69.96,69.96,69.85,69.85,2200.0,67.795,67.795,67.6884,67.6884,2200.0
2011-02-07 14:55:00,69.85,69.85,69.55,69.59,4400.0,67.6884,67.6884,67.3977,67.4364,4400.0
2011-02-07 15:00:00,69.59,69.72,69.59,69.72,2000.0,67.4364,67.5624,67.4364,67.5624,2000.0
2011-02-07 15:05:00,69.76,69.79,69.71,69.73,5000.0,67.6012,67.6302,67.5527,67.5721,5000.0
2011-02-07 15:10:00,69.73,69.73,69.54,69.54,3300.0,67.5721,67.5721,67.388,67.388,3300.0
2011-02-07 15:15:00,69.52,69.66,69.52,69.66,10900.0,67.3686,67.5043,67.3686,67.5043,10900.0
2011-02-07 15:20:00,69.68,69.75,69.62,69.67,5200.0,67.5236,67.5915,67.4655,67.514,5200.0
2011-02-07 15:25:00,69.68,69.8,69.66,69.71,3100.0,67.5236,67.6399,67.5043,67.5527,3100.0
2011-02-07 15:30:00,69.71,69.79,69.68,69.76,7000.0,67.5527,67.6302,67.5236,67.6012,7000.0
2011-02-07 15:35:00,69.76,69.89,69.76,69.89,7800.0,67.6012,67.7271,67.6012,67.7271,7800.0
2011-02-07 15:40:00,69.84,69.95,69.84,69.93,11100.0,67.6787,67.7853,67.6787,67.7659,11100.0
2011-02-07 15:45:00,69.96,70.09,69.96,70.06,15300.0,67.795,67.921,67.795,67.8919,15300.0
2011-02-07 15:50:00,70.06,70.11,69.91,69.95,14700.0,67.8919,67.9403,67.7465,67.7853,14700.0
2011-02-07 15:55:00,69.95,70.09,69.94,69.97,15300.0,67.7853,67.921,67.7756,67.8047,15300.0
2011-02-08 09:30:00,69.81,69.81,69.56,69.78,2400.0,67.6496,67.6496,67.4074,67.6206,2400.0
2011-02-08 09:35:00,69.78,69.78,69.77,69.77,200.0,67.6206,67.6206,67.6109,67.6109,200.0
2011-02-08 09:40:00,69.63,69.69,69.26,69.37,1500.0,67.4752,67.5333,67.1166,67.2232,1500.0
2011-02-08 09:45:00,69.32,69.37,69.13,69.13,2800.0,67.1748,67.2232,66.9907,66.9907,2800.0
2011-02-08 09:50:00,69.16,69.5,69.16,69.5,2300.0,67.0197,67.3492,67.0197,67.3492,2300.0
2011-02-08 09:55:00,69.34,69.34,69.15,69.26,1700.0,67.1942,67.1942,67.0101,67.1166,1700.0
2011-02-08 10:00:00,69.32,69.32,69.21,69.21,900.0,67.1748,67.1748,67.0682,67.0682,900.0
2011-02-08 10:05:00,69.22,69.27,69.15,69.23,3600.0,67.0779,67.1263,67.0101,67.0876,3600.0
2011-02-08 10:10:00,69.24,69.35,69.17,69.34,7800.0,67.0973,67.2039,67.0294,67.1942,7800.0
2011-02-08 10:15:00,69.33,69.49,69.26,69.4,1100.0,67.1845,67.3395,67.1166,67.2523,1100.0
2011-02-08 10:20:00,69.45,69.58,69.44,69.58,1900.0,67.3008,67.4267,67.2911,67.4267,1900.0
2011-02-08 10:25:00,69.51,69.51,69.2,69.34,800.0,67.3589,67.3589,67.0585,67.1942,800.0
2011-02-08 10:30:00,69.2,69.27,69.14,69.14,2700.0,67.0585,67.1263,67.0004,67.0004,2700.0
2011-02-08 10:35:00,69.12,69.13,68.9,68.9,3100.0,66.981,66.9907,66.7678,66.7678,3100.0
2011-02-08 10:40:00,68.89,68.93,68.82,68.84,1900.0,66.7581,66.7969,66.6903,66.7096,1900.0
2011-02-08 10:45:00,68.83,68.88,68.75,68.8,4700.0,66.7,66.7484,66.6224,66.6709,4700.0
2011-02-08 10:50:00,68.78,68.9,68.7,68.7,5500.0,66.6515,66.7678,66.574,66.574,5500.0
2011-02-08 10:55:00,68.79,68.79,68.68,68.69,1800.0,66.6612,66.6612,66.5546,66.5643,1800.0
2011-02-08 11:00:00,68.73,68.73,68.55,68.67,2000.0,66.603,66.603,66.4286,66.5449,2000.0
2011-02-08 11:05:00,68.61,68.64,68.56,68.6,2500.0,66.4868,66.5158,66.4383,66.4771,2500.0
2011-02-08 11:10:00,68.6,68.9,68.59,68.9,11900.0,66.4771,66.7678,66.4674,66.7678,11900.0
2011-02-08 11:15:00,68.84,68.87,68.8,68.8,600.0,66.7096,66.7387,66.6709,66.6709,600.0
2011-02-08 11:20:00,68.74,68.75,68.61,68.67,4200.0,66.6127,66.6224,66.4868,66.5449,4200.0
2011-02-08 11:25:00,68.68,68.78,68.6,68.75,7500.0,66.5546,66.6515,66.4771,66.6224,7500.0
2011-02-08 11:30:00,68.77,68.99,68.75,68.94,3300.0,66.6418,66.855,66.6224,66.8065,3300.0
2011-02-08 11:35:00,68.94,68.94,68.73,68.75,2700.0,66.8065,66.8065,66.603,66.6224,2700.0
2011-02-08 11:40:00,68.82,68.92,68.82,68.88,1600.0,66.6903,66.7872,66.6903,66.7484,1600.0
2011-02-08 11:45:00,68.87,68.97,68.85,68.97,3000.0,66.7387,66.8356,66.7193,66.8356,3000.0
2011-02-08 11:50:00,68.95,68.95,68.85,68.85,300.0,66.8162,66.8162,66.7193,66.7193,300.0
2011-02-08 11:55:00,68.85,68.85,68.71,68.73,4900.0,66.7193,66.7193,66.5837,66.603,4900.0
2011-02-08 12:00:00,68.73,68.95,68.73,68.88,5400.0,66.603,66.8162,66.603,66.7484,5400.0
2011-02-08 12:05:00,68.82,68.83,68.68,68.73,6000.0,66.6903,66.7,66.5546,66.603,6000.0
2011-02-08 12:10:00,68.7,68.86,68.69,68.86,2800.0,66.574,66.729,66.5643,66.729,2800.0
2011-02-08 12:15:00,68.89,68.91,68.78,68.78,2700.0,66.7581,66.7775,66.6515,66.6515,2700.0
2011-02-08 12:20:00,68.8,68.88,68.71,68.86,13700.0,66.6709,66.7484,66.5837,66.729,13700.0
2011-02-08 12:25:00,68.88,68.9,68.88,68.89,2000.0,66.7484,66.7678,66.7484,66.7581,2000.0
2011-02-08 12:30:00,68.89,68.96,68.86,68.96,3000.0,66.7581,66.8259,66.729,66.8259,3000.0
2011-02-08 12:35:00,68.92,68.92,68.8,68.8,3300.0,66.7872,66.7872,66.6709,66.6709,3300.0
2011-02-08 12:40:00,68.8,68.89,68.76,68.87,3300.0,66.6709,66.7581,66.6321,66.7387,3300.0
2011-02-08 12:45:00,68.85,68.9,68.85,68.9,3900.0,66.7193,66.7678,66.7193,66.7678,3900.0
2011-02-08 12:50:00,68.9,68.91,68.9,68.9,2200.0,66.7678,66.7775,66.7678,66.7678,2200.0
2011-02-08 12:55:00,68.9,68.9,68.79,68.81,4400.0,66.7678,66.7678,66.6612,66.6806,4400.0
2011-02-08 13:00:00,68.81,68.89,68.81,68.86,1700.0,66.6806,66.7581,66.6806,66.729,1700.0
2011-02-08 13:05:00,68.84,68.94,68.82,68.86,5000.0,66.7096,66.8065,66.6903,66.729,5000.0
2011-02-08 13:10:00,68.95,69.04,68.88,68.93,3800.0,66.8162,66.9035,66.7484,66.7969,3800.0
2011-02-08 13:15:00,69.01,69.04,68.97,69.04,2900.0,66.8744,66.9035,66.8356,66.9035,2900.0
2011-02-08 13:20:00,69.07,69.1,69.05,69.05,2100.0,66.9325,66.9616,66.9131,66.9131,2100.0
2011-02-08 13:25:00,69.07,69.1,69.06,69.06,3600.0,66.9325,66.9616,66.9228,66.9228,3600.0
2011-02-08 13:30:00,69.1,69.12,69.09,69.12,300.0,66.9616,66.981,66.9519,66.981,300.0
2011-02-08 13:35:00,69.12,69.12,69.06,69.11,1500.0,66.981,66.981,66.9228,66.9713,1500.0
2011-02-08 13:40:00,69.1,69.1,69.05,69.05,1400.0,66.9616,66.9616,66.9131,66.9131,1400.0
2011-02-08 13:45:00,69.06,69.07,68.97,69.04,2100.0,66.9228,66.9325,66.8356,66.9035,2100.0
2011-02-08 13:50:00,69.07,69.1,69.05,69.06,2600.0,66.9325,66.9616,66.9131,66.9228,2600.0
2011-02-08 13:55:00,68.97,69.01,68.89,68.89,700.0,66.8356,66.8744,66.7581,66.7581,700.0
2011-02-08 14:00:00,68.89,68.93,68.87,68.92,900.0,66.7581,66.7969,66.7387,66.7872,900.0
2011-02-08 14:05:00,68.9,68.91,68.79,68.79,3200.0,66.7678,66.7775,66.6612,66.6612,3200.0
2011-02-08 14:10:00,68.79,68.81,68.76,68.78,1900.0,66.6612,66.6806,66.6321,66.6515,1900.0
2011-02-08 14:15:00,68.79,68.8,68.75,68.76,1500.0,66.6612,66.6709,66.6224,66.6321,1500.0
2011-02-08 14:20:00,68.78,68.8,68.76,68.78,3500.0,66.6515,66.6709,66.6321,66.6515,3500.0
2011-02-08 14:25:00,68.78,68.8,68.78,68.8,1900.0,66.6515,66.6709,66.6515,66.6709,1900.0
2011-02-08 14:30:00,68.8,68.82,68.78,68.8,4100.0,66.6709,66.6903,66.6515,66.6709,4100.0
2011-02-08 14:35:00,68.76,68.85,68.75,68.85,5500.0,66.6321,66.7193,66.6224,66.7193,5500.0
2011-02-08 14:40:00,68.91,68.97,68.89,68.97,1700.0,66.7775,66.8356,66.7581,66.8356,1700.0
2011-02-08 14:45:00,69.0,69.0,68.94,68.95,1900.0,66.8647,66.8647,66.8065,66.8162,1900.0
2011-02-08 14:50:00,68.96,68.96,68.67,68.67,7000.0,66.8259,66.8259,66.5449,66.5449,7000.0
2011-02-08 14:55:00,68.65,68.8,68.65,68.75,4600.0,66.5255,66.6709,66.5255,66.6224,4600.0
2011-02-08 15:00:00,68.79,68.8,68.75,68.77,900.0,66.6612,66.6709,66.6224,66.6418,900.0
2011-02-08 15:05:00,68.78,68.9,68.75,68.9,2700.0,66.6515,66.7678,66.6224,66.7678,2700.0
2011-02-08 15:10:00,68.97,68.97,68.76,68.84,2700.0,66.8356,66.8356,66.6321,66.7096,2700.0
2011-02-08 15:15:00,68.84,68.91,68.83,68.89,1000.0,66.7096,66.7775,66.7,66.7581,1000.0
2011-02-08 15:20:00,68.87,68.88,68.84,68.88,1100.0,66.7387,66.7484,66.7096,66.7484,1100.0
2011-02-08 15:25:00,68.89,68.89,68.78,68.83,3600.0,66.7581,66.7581,66.6515,66.7,3600.0
2011-02-08 15:30:00,68.82,68.86,68.79,68.8,5100.0,66.6903,66.729,66.6612,66.6709,5100.0
2011-02-08 15:35:00,68.83,68.91,68.69,68.81,13600.0,66.7,66.7775,66.5643,66.6806,13600.0
2011-02-08 15:40:00,68.81,68.89,68.77,68.87,9200.0,66.6806,66.7581,66.6418,66.7387,9200.0
2011-02-08 15:45:00,68.93,69.06,68.86,69.02,3100.0,66.7969,66.9228,66.729,66.8841,3100.0
2011-02-08 15:50:00,69.01,69.14,68.91,69.09,3600.0,66.8744,67.0004,66.7775,66.9519,3600.0
2011-02-08 15:55:00,69.13,69.13,69.03,69.1,5000.0,66.9907,66.9907,66.8938,66.9616,5000.0
2011-02-09 09:30:00,68.6,69.19,68.52,69.15,6500.0,66.4771,67.0488,66.3995,67.0101,6500.0
2011-02-09 09:35:00,69.24,69.34,69.24,69.32,1900.0,67.0973,67.1942,67.0973,67.1748,1900.0
2011-02-09 09:40:00,69.32,69.6,69.32,69.6,3000.0,67.1748,67.4461,67.1748,67.4461,3000.0
2011-02-09 09:45:00,69.59,69.59,69.18,69.18,3400.0,67.4364,67.4364,67.0391,67.0391,3400.0
2011-02-09 09:50:00,69.15,69.15,68.92,69.12,2700.0,67.0101,67.0101,66.7872,66.981,2700.0
2011-02-09 09:55:00,69.13,69.18,69.1,69.1,3600.0,66.9907,67.0391,66.9616,66.9616,3600.0
2011-02-09 10:00:00,69.09,69.1,68.72,68.8,5200.0,66.9519,66.9616,66.5934,66.6709,5200.0
2011-02-09 10:05:00,68.8,69.04,68.8,69.0,1200.0,66.6709,66.9035,66.6709,66.8647,1200.0
2011-02-09 10:10:00,69.07,69.22,69.03,69.1,1500.0,66.9325,67.0779,66.8938,66.9616,1500.0
2011-02-09 10:15:00,69.12,69.18,68.82,69.12,21500.0,66.981,67.0391,66.6903,66.981,21500.0
2011-02-09 10:20:00,69.16,69.59,69.16,69.37,5800.0,67.0197,67.4364,67.0197,67.2232,5800.0
2011-02-09 10:25:00,69.38,69.4,69.37,69.37,1600.0,67.2329,67.2523,67.2232,67.2232,1600.0
2011-02-09 10:30:00,69.37,69.37,69.21,69.21,1100.0,67.2232,67.2232,67.0682,67.0682,1100.0
2011-02-09 10:35:00,69.33,69.33,69.33,69.33,200.0,67.1845,67.1845,67.1845,67.1845,200.0
2011-02-09 10:40:00,69.43,69.43,69.38,69.38,700.0,67.2814,67.2814,67.2329,67.2329,700.0
2011-02-09 10:45:00,69.41,69.76,69.33,69.67,5100.0,67.262,67.6012,67.1845,67.514,5100.0
2011-02-09 10:50:00,69.71,69.71,69.55,69.6,2900.0,67.5527,67.5527,67.3977,67.4461,2900.0
2011-02-09 10:55:00,69.49,69.55,69.49,69.52,500.0,67.3395,67.3977,67.3395,67.3686,500.0
2011-02-09 11:00:00,69.47,69.6,69.47,69.55,2500.0,67.3201,67.4461,67.3201,67.3977,2500.0
2011-02-09 11:05:00,69.55,69.55,69.54,69.54,600.0,67.3977,67.3977,67.388,67.388,600.0
2011-02-09 11:10:00,69.54,69.55,69.42,69.42,1300.0,67.388,67.3977,67.2717,67.2717,1300.0
2011-02-09 11:15:00,69.34,69.34,69.12,69.17,4500.0,67.1942,67.1942,66.981,67.0294,4500.0
2011-02-09 11:20:00,69.2,69.21,68.9,68.9,10100.0,67.0585,67.0682,66.7678,66.7678,10100.0
2011-02-09 11:25:00,68.92,68.93,68.83,68.83,900.0,66.7872,66.7969,66.7,66.7,900.0
2011-02-09 11:30:00,68.93,69.08,68.86,68.92,1100.0,66.7969,66.9422,66.729,66.7872,1100.0
2011-02-09 11:35:00,68.92,68.92,68.76,68.8,1700.0,66.7872,66.7872,66.6321,66.6709,1700.0
2011-02-09 11:40:00,68.82,68.86,68.82,68.86,400.0,66.6903,66.729,66.6903,66.729,400.0
2011-02-09 11:45:00,68.82,68.88,68.82,68.87,500.0,66.6903,66.7484,66.6903,66.7387,500.0
2011-02-09 11:50:00,68.86,68.91,68.77,68.79,1500.0,66.729,66.7775,66.6418,66.6612,1500.0
2011-02-09 11:55:00,68.77,68.8,68.6,68.61,6200.0,66.6418,66.6709,66.4771,66.4868,6200.0
2011-02-09 12:00:00,68.62,68.71,68.58,68.58,4200.0,66.4965,66.5837,66.4577,66.4577,4200.0
2011-02-09 12:05:00,68.58,68.73,68.52,68.7,8800.0,66.4577,66.603,66.3995,66.574,8800.0
2011-02-09 12:10:00,68.6,68.6,68.48,68.56,4700.0,66.4771,66.4771,66.3608,66.4383,4700.0
2011-02-09 12:15:00,68.61,68.61,68.5,68.6,1000.0,66.4868,66.4868,66.3802,66.4771,1000.0
2011-02-09 12:20:00,68.58,68.66,68.58,68.65,500.0,66.4577,66.5352,66.4577,66.5255,500.0
2011-02-09 12:25:00,68.65,68.65,68.6,68.65,1100.0,66.5255,66.5255,66.4771,66.5255,1100.0
2011-02-09 12:30:00,68.7,68.73,68.7,68.73,200.0,66.574,66.603,66.574,66.603,200.0
2011-02-09 12:35:00,68.72,68.72,68.64,68.68,2100.0,66.5934,66.5934,66.5158,66.5546,2100.0
2011-02-09 12:40:00,68.69,68.76,68.68,68.69,3500.0,66.5643,66.6321,66.5546,66.5643,3500.0
2011-02-09 12:45:00,68.71,68.76,68.71,68.76,3000.0,66.5837,66.6321,66.5837,66.6321,3000.0
2011-02-09 12:50:00,68.85,68.92,68.85,68.87,800.0,66.7193,66.7872,66.7193,66.7387,800.0
2011-02-09 12:55:00,68.87,68.89,68.77,68.77,1800.0,66.7387,66.7581,66.6418,66.6418,1800.0
2011-02-09 13:00:00,68.74,68.9,68.65,68.79,3800.0,66.6127,66.7678,66.5255,66.6612,3800.0
2011-02-09 13:05:00,68.77,68.99,68.77,68.99,2200.0,66.6418,66.855,66.6418,66.855,2200.0
2011-02-09 13:10:00,68.98,68.99,68.92,68.99,700.0,66.8453,66.855,66.7872,66.855,700.0
2011-02-09 13:15:00,68.99,69.09,68.98,69.06,2800.0,66.855,66.9519,66.8453,66.9228,2800.0
2011-02-09 13:20:00,69.06,69.06,69.06,69.06,0.0,66.9228,66.9228,66.9228,66.9228,0.0
2011-02-09 13:25:00,69.07,69.18,69.07,69.11,1300.0,66.9325,67.0391,66.9325,66.9713,1300.0
2011-02-09 13:30:00,69.15,69.15,68.99,68.99,1000.0,67.0101,67.0101,66.855,66.855,1000.0
2011-02-09 13:35:00,69.04,69.04,68.76,68.93,2300.0,66.9035,66.9035,66.6321,66.7969,2300.0
2011-02-09 13:40:00,68.95,68.98,68.88,68.89,4900.0,66.8162,66.8453,66.7484,66.7581,4900.0
2011-02-09 13:45:00,68.87,68.88,68.82,68.82,300.0,66.7387,66.7484,66.6903,66.6903,300.0
2011-02-09 13:50:00,68.79,68.96,68.75,68.96,1300.0,66.6612,66.8259,66.6224,66.8259,1300.0
2011-02-09 13:55:00,68.93,68.93,68.9,68.9,300.0,66.7969,66.7969,66.7678,66.7678,300.0
2011-02-09 14:00:00,68.91,68.91,68.55,68.64,5000.0,66.7775,66.7775,66.4286,66.5158,5000.0
2011-02-09 14:05:00,68.69,68.7,68.46,68.5,4800.0,66.5643,66.574,66.3414,66.3802,4800.0
2011-02-09 14:10:00,68.53,68.63,68.53,68.63,2600.0,66.4092,66.5061,66.4092,66.5061,2600.0
2011-02-09 14:15:00,68.68,68.75,68.68,68.75,500.0,66.5546,66.6224,66.5546,66.6224,500.0
2011-02-09 14:20:00,68.68,68.76,68.66,68.73,2500.0,66.5546,66.6321,66.5352,66.603,2500.0
2011-02-09 14:25:00,68.71,68.89,68.63,68.83,6200.0,66.5837,66.7581,66.5061,66.7,6200.0
2011-02-09 14:30:00,68.87,68.91,68.84,68.84,1800.0,66.7387,66.7775,66.7096,66.7096,1800.0
2011-02-09 14:35:00,68.83,68.83,68.68,68.68,1200.0,66.7,66.7,66.5546,66.5546,1200.0
2011-02-09 14:40:00,68.68,68.82,68.67,68.82,1600.0,66.5546,66.6903,66.5449,66.6903,1600.0
2011-02-09 14:45:00,68.81,68.84,68.7,68.8,1900.0,66.6806,66.7096,66.574,66.6709,1900.0
2011-02-09 14:50:00,68.79,68.79,68.62,68.74,2400.0,66.6612,66.6612,66.4965,66.6127,2400.0
2011-02-09 14:55:00,68.74,68.8,68.69,68.7,1200.0,66.6127,66.6709,66.5643,66.574,1200.0
2011-02-09 15:00:00,68.69,68.78,68.69,68.69,3600.0,66.5643,66.6515,66.5643,66.5643,3600.0
2011-02-09 15:05:00,68.68,68.75,68.64,68.73,1700.0,66.5546,66.6224,66.5158,66.603,1700.0
2011-02-09 15:10:00,68.72,68.94,68.72,68.88,1300.0,66.5934,66.8065,66.5934,66.7484,1300.0
2011-02-09 15:15:00,68.9,68.9,68.8,68.8,3900.0,66.7678,66.7678,66.6709,66.6709,3900.0
2011-02-09 15:20:00,68.85,68.95,68.84,68.9,3100.0,66.7193,66.8162,66.7096,66.7678,3100.0
2011-02-09 15:25:00,68.93,68.93,68.84,68.84,2500.0,66.7969,66.7969,66.7096,66.7096,2500.0
2011-02-09 15:30:00,68.86,68.95,68.8,68.83,4900.0,66.729,66.8162,66.6709,66.7,4900.0
2011-02-09 15:35:00,68.79,68.79,68.65,68.69,2500.0,66.6612,66.6612,66.5255,66.5643,2500.0
2011-02-09 15:40:00,68.67,68.74,68.67,68.74,2900.0,66.5449,66.6127,66.5449,66.6127,2900.0
2011-02-09 15:45:00,68.72,68.75,68.61,68.63,7000.0,66.5934,66.6224,66.4868,66.5061,7000.0
2011-02-09 15:50:00,68.63,68.88,68.6,68.88,5500.0,66.5061,66.7484,66.4771,66.7484,5500.0
2011-02-09 15:55:00,68.88,68.94,68.8,68.8,6500.0,66.7484,66.8065,66.6709,66.6709,6500.0
2011-02-10 09:30:00,68.17,68.48,67.63,67.72,13500.0,66.0604,66.3608,65.5371,65.6243,13500.0
2011-02-10 09:35:00,67.92,68.01,67.76,68.01,1000.0,65.8181,65.9053,65.6631,65.9053,1000.0
2011-02-10 09:40:00,68.0,68.07,68.0,68.07,700.0,65.8956,65.9635,65.8956,65.9635,700.0
2011-02-10 09:45:00,68.26,68.35,68.18,68.2,3200.0,66.1476,66.2348,66.0701,66.0894,3200.0
2011-02-10 09:50:00,68.29,68.76,68.25,68.34,6200.0,66.1767,66.6321,66.1379,66.2251,6200.0
2011-02-10 09:55:00,68.36,68.65,68.36,68.51,900.0,66.2445,66.5255,66.2445,66.3899,900.0
2011-02-10 10:00:00,68.55,68.55,68.16,68.26,1200.0,66.4286,66.4286,66.0507,66.1476,1200.0
2011-02-10 10:05:00,68.42,68.7,68.42,68.62,2600.0,66.3026,66.574,66.3026,66.4965,2600.0
2011-02-10 10:10:00,68.8,68.92,68.74,68.92,3400.0,66.6709,66.7872,66.6127,66.7872,3400.0
2011-02-10 10:15:00,68.9,69.2,68.9,69.06,1900.0,66.7678,67.0585,66.7678,66.9228,1900.0
2011-02-10 10:20:00,69.0,69.12,68.84,68.84,2100.0,66.8647,66.981,66.7096,66.7096,2100.0
2011-02-10 10:25:00,68.87,68.88,68.83,68.88,1200.0,66.7387,66.7484,66.7,66.7484,1200.0
2011-02-10 10:30:00,68.85,68.89,68.85,68.87,500.0,66.7193,66.7581,66.7193,66.7387,500.0
2011-02-10 10:35:00,68.87,68.94,68.74,68.8,3700.0,66.7387,66.8065,66.6127,66.6709,3700.0
2011-02-10 10:40:00,68.73,68.8,68.67,68.73,1200.0,66.603,66.6709,66.5449,66.603,1200.0
2011-02-10 10:45:00,68.93,68.94,68.93,68.94,700.0,66.7969,66.8065,66.7969,66.8065,700.0
2011-02-10 10:50:00,68.96,68.96,68.66,68.66,2000.0,66.8259,66.8259,66.5352,66.5352,2000.0
2011-02-10 10:55:00,68.81,68.81,68.73,68.74,900.0,66.6806,66.6806,66.603,66.6127,900.0
2011-02-10 11:00:00,68.78,68.96,68.77,68.87,1200.0,66.6515,66.8259,66.6418,66.7387,1200.0
2011-02-10 11:05:00,68.91,68.91,68.78,68.78,1200.0,66.7775,66.7775,66.6515,66.6515,1200.0
2011-02-10 11:10:00,68.84,68.92,68.73,68.91,1300.0,66.7096,66.7872,66.603,66.7775,1300.0
2011-02-10 11:15:00,69.01,69.13,68.93,68.94,2900.0,66.8744,66.9907,66.7969,66.8065,2900.0
2011-02-10 11:20:00,68.96,69.06,68.95,69.05,1900.0,66.8259,66.9228,66.8162,66.9131,1900.0
2011-02-10 11:25:00,69.1,69.41,69.1,69.24,4900.0,66.9616,67.262,66.9616,67.0973,4900.0
2011-02-10 11:30:00,69.23,69.25,69.13,69.22,5000.0,67.0876,67.107,66.9907,67.0779,5000.0
2011-02-10 11:35:00,69.22,69.31,69.22,69.26,1900.0,67.0779,67.1651,67.0779,67.1166,1900.0
2011-02-10 11:40:00,69.24,69.27,69.24,69.26,1300.0,67.0973,67.1263,67.0973,67.1166,1300.0
2011-02-10 11:45:00,69.28,69.5,69.28,69.4,3000.0,67.136,67.3492,67.136,67.2523,3000.0
2011-02-10 11:50:00,69.41,69.5,69.41,69.5,1300.0,67.262,67.3492,67.262,67.3492,1300.0
2011-02-10 11:55:00,69.47,69.53,69.43,69.52,3400.0,67.3201,67.3783,67.2814,67.3686,3400.0
2011-02-10 12:00:00,69.53,69.53,69.47,69.47,2000.0,67.3783,67.3783,67.3201,67.3201,2000.0
2011-02-10 12:05:00,69.47,69.75,69.47,69.6,24500.0,67.3201,67.5915,67.3201,67.4461,24500.0
2011-02-10 12:10:00,69.65,69.7,69.61,69.68,1300.0,67.4946,67.543,67.4558,67.5236,1300.0
2011-02-10 12:15:00,69.76,69.84,69.76,69.84,4200.0,67.6012,67.6787,67.6012,67.6787,4200.0
2011-02-10 12:20:00,69.85,69.99,69.85,69.98,2000.0,67.6884,67.8241,67.6884,67.8144,2000.0
2011-02-10 12:25:00,69.95,69.99,69.91,69.92,16000.0,67.7853,67.8241,67.7465,67.7562,16000.0
2011-02-10 12:30:00,69.92,69.98,69.88,69.91,2000.0,67.7562,67.8144,67.7175,67.7465,2000.0
2011-02-10 12:35:00,69.97,69.97,69.91,69.93,1600.0,67.8047,67.8047,67.7465,67.7659,1600.0
2011-02-10 12:40:00,69.96,69.96,69.83,69.83,2800.0,67.795,67.795,67.669,67.669,2800.0
2011-02-10 12:45:00,69.85,69.87,69.81,69.87,800.0,67.6884,67.7078,67.6496,67.7078,800.0
2011-02-10 12:50:00,69.85,69.88,69.85,69.86,600.0,67.6884,67.7175,67.6884,67.6981,600.0
2011-02-10 12:55:00,69.83,69.92,69.8,69.8,2700.0,67.669,67.7562,67.6399,67.6399,2700.0
2011-02-10 13:00:00,69.83,69.85,69.65,69.67,2700.0,67.669,67.6884,67.4946,67.514,2700.0
2011-02-10 13:05:00,69.75,69.78,69.69,69.69,400.0,67.5915,67.6206,67.5333,67.5333,400.0
2011-02-10 13:10:00,69.77,69.95,69.71,69.85,2600.0,67.6109,67.7853,67.5527,67.6884,2600.0
2011-02-10 13:15:00,69.82,69.87,69.82,69.85,600.0,67.6593,67.7078,67.6593,67.6884,600.0
2011-02-10 13:20:00,69.84,69.91,69.84,69.87,1600.0,67.6787,67.7465,67.6787,67.7078,1600.0
2011-02-10 13:25:00,69.85,69.85,69.67,69.69,1900.0,67.6884,67.6884,67.514,67.5333,1900.0
2011-02-10 13:30:00,69.62,69.69,69.6,69.62,2500.0,67.4655,67.5333,67.4461,67.4655,2500.0
2011-02-10 13:35:00,69.6,69.85,69.6,69.85,8800.0,67.4461,67.6884,67.4461,67.6884,8800.0
2011-02-10 13:40:00,69.86,69.87,69.77,69.87,4000.0,67.6981,67.7078,67.6109,67.7078,4000.0
2011-02-10 13:45:00,69.88,70.13,69.88,69.96,10000.0,67.7175,67.9597,67.7175,67.795,10000.0
2011-02-10 13:50:00,70.0,70.11,69.95,70.0,2500.0,67.8337,67.9403,67.7853,67.8337,2500.0
2011-02-10 13:55:00,70.0,70.03,69.97,70.01,1800.0,67.8337,67.8628,67.8047,67.8434,1800.0
2011-02-10 14:00:00,70.0,70.08,69.99,70.07,2900.0,67.8337,67.9113,67.8241,67.9016,2900.0
2011-02-10 14:05:00,70.0,70.13,69.99,70.12,2500.0,67.8337,67.9597,67.8241,67.95,2500.0
2011-02-10 14:10:00,70.11,70.12,69.97,69.97,4100.0,67.9403,67.95,67.8047,67.8047,4100.0
2011-02-10 14:15:00,69.99,70.06,69.98,70.06,3500.0,67.8241,67.8919,67.8144,67.8919,3500.0
2011-02-10 14:20:00,70.04,70.18,69.99,69.99,5900.0,67.8725,68.0082,67.8241,67.8241,5900.0
2011-02-10 14:25:00,70.07,70.07,69.89,69.99,2400.0,67.9016,67.9016,67.7271,67.8241,2400.0
2011-02-10 14:30:00,69.96,69.96,69.89,69.96,1400.0,67.795,67.795,67.7271,67.795,1400.0
2011-02-10 14:35:00,69.88,70.01,69.88,69.96,6800.0,67.7175,67.8434,67.7175,67.795,6800.0
2011-02-10 14:40:00,70.0,70.18,70.0,70.18,13000.0,67.8337,68.0082,67.8337,68.0082,13000.0
2011-02-10 14:45:00,70.11,70.11,69.92,69.93,5600.0,67.9403,67.9403,67.7562,67.7659,5600.0
2011-02-10 14:50:00,69.93,70.0,69.88,69.93,2300.0,67.7659,67.8337,67.7175,67.7659,2300.0
2011-02-10 14:55:00,69.93,70.02,69.89,69.99,5500.0,67.7659,67.8531,67.7271,67.8241,5500.0
2011-02-10 15:00:00,70.0,70.06,70.0,70.06,6600.0,67.8337,67.8919,67.8337,67.8919,6600.0
2011-02-10 15:05:00,70.11,70.13,69.97,70.04,6900.0,67.9403,67.9597,67.8047,67.8725,6900.0
2011-02-10 15:10:00,70.01,70.04,69.98,70.03,5800.0,67.8434,67.8725,67.8144,67.8628,5800.0
2011-02-10 15:15:00,70.03,70.1,69.94,70.02,4900.0,67.8628,67.9307,67.7756,67.8531,4900.0
2011-02-10 15:20:00,70.01,70.08,70.0,70.08,4800.0,67.8434,67.9113,67.8337,67.9113,4800.0
2011-02-10 15:25:00,70.08,70.52,70.06,70.46,15200.0,67.9113,68.3377,67.8919,68.2795,15200.0
2011-02-10 15:30:00,70.46,70.54,70.35,70.44,18700.0,68.2795,68.357,68.1729,68.2601,18700.0
2011-02-10 15:35:00,70.36,70.6,70.25,70.58,5400.0,68.1826,68.4152,68.076,68.3958,5400.0
2011-02-10 15:40:00,70.5,70.52,70.33,70.45,6100.0,68.3183,68.3377,68.1535,68.2698,6100.0
2011-02-10 15:45:00,70.47,70.59,70.42,70.59,9100.0,68.2892,68.4055,68.2407,68.4055,9100.0
2011-02-10 15:50:00,70.59,70.59,70.0,70.12,26900.0,68.4055,68.4055,67.8337,67.95,26900.0
2011-02-10 15:55:00,70.17,70.43,70.14,70.33,12600.0,67.9985,68.2504,67.9694,68.1535,12600.0
2011-02-11 09:30:00,70.25,70.95,70.25,70.95,7500.0,68.076,68.7543,68.076,68.7543,7500.0
2011-02-11 09:35:00,70.95,71.06,70.53,70.58,8700.0,68.7543,68.8609,68.3473,68.3958,8700.0
2011-02-11 09:40:00,70.69,70.78,70.5,70.58,5800.0,68.5024,68.5896,68.3183,68.3958,5800.0
2011-02-11 09:45:00,70.64,70.78,70.6,70.68,3400.0,68.4539,68.5896,68.4152,68.4927,3400.0
2011-02-11 09:50:00,70.73,71.08,70.73,70.95,2900.0,68.5412,68.8803,68.5412,68.7543,2900.0
2011-02-11 09:55:00,70.94,71.35,70.84,71.25,10100.0,68.7447,69.142,68.6478,69.0451,10100.0
2011-02-11 10:00:00,71.37,71.37,70.9,70.96,4400.0,69.1613,69.1613,68.7059,68.764,4400.0
2011-02-11 10:05:00,70.98,71.04,70.88,70.96,1400.0,68.7834,68.8416,68.6865,68.764,1400.0
2011-02-11 10:10:00,70.99,71.4,70.98,71.09,8800.0,68.7931,69.1904,68.7834,68.89,8800.0
2011-02-11 10:15:00,71.08,71.35,71.08,71.27,4500.0,68.8803,69.142,68.8803,69.0644,4500.0
2011-02-11 10:20:00,71.26,71.26,70.95,70.99,3700.0,69.0548,69.0548,68.7543,68.7931,3700.0
2011-02-11 10:25:00,70.99,71.2,70.98,71.15,1800.0,68.7931,68.9966,68.7834,68.9482,1800.0
2011-02-11 10:30:00,71.14,71.33,71.14,71.24,3400.0,68.9385,69.1226,68.9385,69.0354,3400.0
2011-02-11 10:35:00,71.16,71.45,71.16,71.45,6400.0,68.9578,69.2389,68.9578,69.2389,6400.0
2011-02-11 10:40:00,71.42,71.42,71.15,71.22,2800.0,69.2098,69.2098,68.9482,69.016,2800.0
2011-02-11 10:45:00,71.22,71.44,71.22,71.39,3900.0,69.016,69.2292,69.016,69.1807,3900.0
2011-02-11 10:50:00,71.45,71.54,71.44,71.52,2100.0,69.2389,69.3261,69.2292,69.3067,2100.0
2011-02-11 10:55:00,71.54,71.6,71.41,71.6,3700.0,69.3261,69.3842,69.2001,69.3842,3700.0
2011-02-11 11:00:00,71.66,71.69,71.62,71.66,4600.0,69.4424,69.4714,69.4036,69.4424,4600.0
2011-02-11 11:05:00,71.57,71.7,71.55,71.7,5300.0,69.3552,69.4811,69.3358,69.4811,5300.0
2011-02-11 11:10:00,71.7,71.81,71.62,71.75,6100.0,69.4811,69.5877,69.4036,69.5296,6100.0
2011-02-11 11:15:00,71.7,71.92,71.7,71.83,6400.0,69.4811,69.6943,69.4811,69.6071,6400.0
2011-02-11 11:20:00,71.84,72.2,71.83,72.19,6000.0,69.6168,69.9657,69.6071,69.956,6000.0
2011-02-11 11:25:00,72.19,72.19,72.02,72.1,6100.0,69.956,69.956,69.7912,69.8688,6100.0
2011-02-11 11:30:00,72.1,72.1,71.93,71.93,1500.0,69.8688,69.8688,69.704,69.704,1500.0
2011-02-11 11:35:00,71.84,71.89,71.79,71.85,2200.0,69.6168,69.6653,69.5684,69.6265,2200.0
2011-02-11 11:40:00,71.84,71.86,71.81,71.84,700.0,69.6168,69.6362,69.5877,69.6168,700.0
2011-02-11 11:45:00,71.81,72.11,71.81,72.11,4000.0,69.5877,69.8784,69.5877,69.8784,4000.0
2011-02-11 11:50:00,72.12,72.3,72.12,72.24,4900.0,69.8881,70.0626,69.8881,70.0044,4900.0
2011-02-11 11:55:00,72.2,72.31,72.17,72.31,3500.0,69.9657,70.0723,69.9366,70.0723,3500.0
2011-02-11 12:00:00,72.27,72.32,72.2,72.2,2800.0,70.0335,70.0819,69.9657,69.9657,2800.0
2011-02-11 12:05:00,72.16,72.25,72.16,72.24,2400.0,69.9269,70.0141,69.9269,70.0044,2400.0
2011-02-11 12:10:00,72.25,72.28,72.0,72.04,6300.0,70.0141,70.0432,69.7719,69.8106,6300.0
2011-02-11 12:15:00,72.03,72.03,71.81,71.96,5500.0,69.8009,69.8009,69.5877,69.7331,5500.0
2011-02-11 12:20:00,71.96,72.01,71.83,72.01,6500.0,69.7331,69.7815,69.6071,69.7815,6500.0
2011-02-11 12:25:00,71.93,72.07,71.93,72.04,3200.0,69.704,69.8397,69.704,69.8106,3200.0
2011-02-11 12:30:00,72.04,72.08,72.02,72.03,3200.0,69.8106,69.8494,69.7912,69.8009,3200.0
2011-02-11 12:35:00,72.02,72.02,71.98,72.02,2800.0,69.7912,69.7912,69.7525,69.7912,2800.0
2011-02-11 12:40:00,72.02,72.32,72.01,72.2,3800.0,69.7912,70.0819,69.7815,69.9657,3800.0
2011-02-11 12:45:00,72.25,72.31,72.2,72.31,3800.0,70.0141,70.0723,69.9657,70.0723,3800.0
2011-02-11 12:50:00,72.31,72.4,72.25,72.34,3600.0,70.0723,70.1595,70.0141,70.1013,3600.0
2011-02-11 12:55:00,72.3,72.44,72.28,72.44,2600.0,70.0626,70.1982,70.0432,70.1982,2600.0
2011-02-11 13:00:00,72.42,72.42,72.39,72.39,1500.0,70.1789,70.1789,70.1498,70.1498,1500.0
2011-02-11 13:05:00,72.39,72.5,72.38,72.5,7300.0,70.1498,70.2564,70.1401,70.2564,7300.0
2011-02-11 13:10:00,72.45,72.65,72.42,72.57,6800.0,70.2079,70.4017,70.1789,70.3242,6800.0
2011-02-11 13:15:00,72.66,72.73,72.61,72.73,5100.0,70.4114,70.4793,70.363,70.4793,5100.0
2011-02-11 13:20:00,72.72,72.8,72.4,72.65,10100.0,70.4696,70.5471,70.1595,70.4017,10100.0
2011-02-11 13:25:00,72.67,72.67,72.57,72.57,1600.0,70.4211,70.4211,70.3242,70.3242,1600.0
2011-02-11 13:30:00,72.57,72.57,72.5,72.56,1700.0,70.3242,70.3242,70.2564,70.3145,1700.0
2011-02-11 13:35:00,72.52,72.62,72.51,72.6,2400.0,70.2758,70.3727,70.2661,70.3533,2400.0
2011-02-11 13:40:00,72.63,72.63,72.46,72.47,1500.0,70.3824,70.3824,70.2176,70.2273,1500.0
2011-02-11 13:45:00,72.44,72.57,72.44,72.57,2000.0,70.1982,70.3242,70.1982,70.3242,2000.0
2011-02-11 13:50:00,72.54,72.54,72.38,72.39,3400.0,70.2951,70.2951,70.1401,70.1498,3400.0
2011-02-11 13:55:00,72.39,72.43,72.33,72.33,1300.0,70.1498,70.1885,70.0916,70.0916,1300.0
2011-02-11 14:00:00,72.33,72.36,72.24,72.25,2700.0,70.0916,70.1207,70.0044,70.0141,2700.0
2011-02-11 14:05:00,72.21,72.29,72.16,72.17,2100.0,69.9754,70.0529,69.9269,69.9366,2100.0
2011-02-11 14:10:00,72.24,72.24,72.17,72.17,2200.0,70.0044,70.0044,69.9366,69.9366,2200.0
2011-02-11 14:15:00,72.13,72.13,72.0,72.0,1300.0,69.8978,69.8978,69.7719,69.7719,1300.0
2011-02-11 14:20:00,71.91,72.13,71.91,72.05,4400.0,69.6846,69.8978,69.6846,69.8203,4400.0
2011-02-11 14:25:00,72.05,72.05,72.01,72.05,1400.0,69.8203,69.8203,69.7815,69.8203,1400.0
2011-02-11 14:30:00,72.06,72.19,72.06,72.17,4700.0,69.83,69.956,69.83,69.9366,4700.0
2011-02-11 14:35:00,72.2,72.27,72.2,72.23,2900.0,69.9657,70.0335,69.9657,69.9947,2900.0
2011-02-11 14:40:00,72.21,72.25,72.16,72.16,4400.0,69.9754,70.0141,69.9269,69.9269,4400.0
2011-02-11 14:45:00,72.19,72.26,72.18,72.25,3100.0,69.956,70.0238,69.9463,70.0141,3100.0
2011-02-11 14:50:00,72.2,72.28,72.08,72.22,45700.0,69.9657,70.0432,69.8494,69.985,45700.0
2011-02-11 14:55:00,72.16,72.31,72.16,72.23,11100.0,69.9269,70.0723,69.9269,69.9947,11100.0
2011-02-11 15:00:00,72.26,72.3,72.24,72.26,2300.0,70.0238,70.0626,70.0044,70.0238,2300.0
2011-02-11 15:05:00,72.25,72.28,72.18,72.24,4600.0,70.0141,70.0432,69.9463,70.0044,4600.0
2011-02-11 15:10:00,72.21,72.26,72.18,72.19,4500.0,69.9754,70.0238,69.9463,69.956,4500.0
2011-02-11 15:15:00,72.21,72.24,72.21,72.24,800.0,69.9754,70.0044,69.9754,70.0044,800.0
2011-02-11 15:20:00,72.24,72.28,72.22,72.25,4600.0,70.0044,70.0432,69.985,70.0141,4600.0
2011-02-11 15:25:00,72.25,72.28,72.15,72.24,6900.0,70.0141,70.0432,69.9172,70.0044,6900.0
2011-02-11 15:30:00,72.21,72.24,71.91,71.91,6100.0,69.9754,70.0044,69.6846,69.6846,6100.0
2011-02-11 15:35:00,71.92,72.02,71.92,71.94,5900.0,69.6943,69.7912,69.6943,69.7137,5900.0
2011-02-11 15:40:00,71.95,72.2,71.95,72.13,4400.0,69.7234,69.9657,69.7234,69.8978,4400.0
2011-02-11 15:45:00,72.1,72.1,71.94,72.01,5200.0,69.8688,69.8688,69.7137,69.7815,5200.0
2011-02-11 15:50:00,72.01,72.06,71.97,72.05,6200.0,69.7815,69.83,69.7428,69.8203,6200.0
2011-02-11 15:55:00,72.09,72.11,71.97,72.1,17500.0,69.8591,69.8784,69.7428,69.8688,17500.0
2011-02-14 09:30:00,72.36,72.62,71.85,72.03,9700.0,70.1207,70.3727,69.6265,69.8009,9700.0
2011-02-14 09:35:00,72.2,72.84,72.2,72.84,37300.0,69.9657,70.5859,69.9657,70.5859,37300.0
2011-02-14 09:40:00,72.97,73.34,72.72,73.11,19200.0,70.7118,71.0704,70.4696,70.8475,19200.0
2011-02-14 09:45:00,73.25,73.73,73.21,73.68,8400.0,70.9832,71.4483,70.9444,71.3999,8400.0
2011-02-14 09:50:00,73.73,73.77,73.37,73.45,7000.0,71.4483,71.4871,71.0995,71.177,7000.0
2011-02-14 09:55:00,73.53,73.53,73.18,73.39,2100.0,71.2545,71.2545,70.9153,71.1188,2100.0
2011-02-14 10:00:00,73.39,73.39,72.92,72.92,6200.0,71.1188,71.1188,70.6634,70.6634,6200.0
2011-02-14 10:05:00,73.0,73.03,72.9,73.03,4100.0,70.7409,70.77,70.644,70.77,4100.0
2011-02-14 10:10:00,73.03,73.36,73.02,73.25,6000.0,70.77,71.0898,70.7603,70.9832,6000.0
2011-02-14 10:15:00,73.29,73.29,73.02,73.14,4000.0,71.0219,71.0219,70.7603,70.8766,4000.0
2011-02-14 10:20:00,73.04,73.05,72.79,72.81,2900.0,70.7797,70.7894,70.5374,70.5568,2900.0
2011-02-14 10:25:00,72.59,72.7,72.52,72.64,2700.0,70.3436,70.4502,70.2758,70.392,2700.0
2011-02-14 10:30:00,72.61,72.99,72.61,72.99,2300.0,70.363,70.7312,70.363,70.7312,2300.0
2011-02-14 10:35:00,73.03,73.08,72.66,72.76,4400.0,70.77,70.8184,70.4114,70.5083,4400.0
2011-02-14 10:40:00,72.73,72.73,72.46,72.5,2400.0,70.4793,70.4793,70.2176,70.2564,2400.0
2011-02-14 10:45:00,72.45,72.45,72.39,72.4,1300.0,70.2079,70.2079,70.1498,70.1595,1300.0
2011-02-14 10:50:00,72.5,72.64,72.5,72.63,2800.0,70.2564,70.392,70.2564,70.3824,2800.0
2011-02-14 10:55:00,72.65,72.82,72.64,72.7,3600.0,70.4017,70.5665,70.392,70.4502,3600.0
2011-02-14 11:00:00,72.67,72.7,72.6,72.6,2700.0,70.4211,70.4502,70.3533,70.3533,2700.0
2011-02-14 11:05:00,72.6,72.69,72.51,72.53,2600.0,70.3533,70.4405,70.2661,70.2855,2600.0
2011-02-14 11:10:00,72.56,72.75,72.56,72.75,2700.0,70.3145,70.4986,70.3145,70.4986,2700.0
2011-02-14 11:15:00,72.75,72.88,72.75,72.88,3700.0,70.4986,70.6246,70.4986,70.6246,3700.0
2011-02-14 11:20:00,72.96,73.11,72.95,73.11,1900.0,70.7021,70.8475,70.6925,70.8475,1900.0
2011-02-14 11:25:00,73.09,73.1,72.97,72.97,2900.0,70.8281,70.8378,70.7118,70.7118,2900.0
2011-02-14 11:30:00,72.92,72.98,72.91,72.94,2100.0,70.6634,70.7215,70.6537,70.6828,2100.0
2011-02-14 11:35:00,72.97,73.0,72.93,73.0,2200.0,70.7118,70.7409,70.6731,70.7409,2200.0
2011-02-14 11:40:00,73.0,73.0,72.95,73.0,1100.0,70.7409,70.7409,70.6925,70.7409,1100.0
2011-02-14 11:45:00,72.95,72.95,72.84,72.93,1500.0,70.6925,70.6925,70.5859,70.6731,1500.0
2011-02-14 11:50:00,72.93,72.93,72.93,72.93,0.0,70.6731,70.6731,70.6731,70.6731,0.0
2011-02-14 11:55:00,72.84,72.85,72.84,72.85,1000.0,70.5859,70.5955,70.5859,70.5955,1000.0
2011-02-14 12:00:00,72.76,72.76,72.67,72.67,1200.0,70.5083,70.5083,70.4211,70.4211,1200.0
2011-02-14 12:05:00,72.65,72.65,72.44,72.46,5600.0,70.4017,70.4017,70.1982,70.2176,5600.0
2011-02-14 12:10:00,72.5,72.74,72.5,72.59,12000.0,70.2564,70.489,70.2564,70.3436,12000.0
2011-02-14 12:15:00,72.6,72.6,72.58,72.58,300.0,70.3533,70.3533,70.3339,70.3339,300.0
2011-02-14 12:20:00,72.65,72.65,72.63,72.63,900.0,70.4017,70.4017,70.3824,70.3824,900.0
2011-02-14 12:25:00,72.7,72.74,72.69,72.74,1100.0,70.4502,70.489,70.4405,70.489,1100.0
2011-02-14 12:30:00,72.78,72.84,72.73,72.78,2300.0,70.5277,70.5859,70.4793,70.5277,2300.0
2011-02-14 12:35:00,72.74,72.81,72.71,72.79,2200.0,70.489,70.5568,70.4599,70.5374,2200.0
2011-02-14 12:40:00,72.81,72.81,72.81,72.81,1100.0,70.5568,70.5568,70.5568,70.5568,1100.0
2011-02-14 12:45:00,72.87,72.87,72.81,72.81,900.0,70.6149,70.6149,70.5568,70.5568,900.0
2011-02-14 12:50:00,72.87,72.91,72.83,72.91,500.0,70.6149,70.6537,70.5762,70.6537,500.0
2011-02-14 12:55:00,72.88,72.88,72.85,72.86,1000.0,70.6246,70.6246,70.5955,70.6052,1000.0
2011-02-14 13:00:00,72.8,72.8,72.7,72.7,600.0,70.5471,70.5471,70.4502,70.4502,600.0
2011-02-14 13:05:00,72.7,72.7,72.54,72.56,800.0,70.4502,70.4502,70.2951,70.3145,800.0
2011-02-14 13:10:00,72.6,72.73,72.6,72.73,1200.0,70.3533,70.4793,70.3533,70.4793,1200.0
2011-02-14 13:15:00,72.73,72.89,72.73,72.89,2300.0,70.4793,70.6343,70.4793,70.6343,2300.0
2011-02-14 13:20:00,72.91,72.92,72.86,72.86,2100.0,70.6537,70.6634,70.6052,70.6052,2100.0
2011-02-14 13:25:00,72.87,72.92,72.87,72.87,400.0,70.6149,70.6634,70.6149,70.6149,400.0
2011-02-14 13:30:00,72.84,72.91,72.84,72.91,1900.0,70.5859,70.6537,70.5859,70.6537,1900.0
2011-02-14 13:35:00,72.92,72.99,72.91,72.99,2400.0,70.6634,70.7312,70.6537,70.7312,2400.0
2011-02-14 13:40:00,72.96,72.96,72.91,72.92,900.0,70.7021,70.7021,70.6537,70.6634,900.0
2011-02-14 13:45:00,72.91,72.95,72.91,72.95,600.0,70.6537,70.6925,70.6537,70.6925,600.0
2011-02-14 13:50:00,72.95,72.99,72.94,72.94,1100.0,70.6925,70.7312,70.6828,70.6828,1100.0
2011-02-14 13:55:00,72.91,72.91,72.82,72.82,600.0,70.6537,70.6537,70.5665,70.5665,600.0
2011-02-14 14:00:00,72.81,72.81,72.68,72.81,4300.0,70.5568,70.5568,70.4308,70.5568,4300.0
2011-02-14 14:05:00,72.8,72.84,72.8,72.84,1600.0,70.5471,70.5859,70.5471,70.5859,1600.0
2011-02-14 14:10:00,72.83,72.83,72.79,72.79,900.0,70.5762,70.5762,70.5374,70.5374,900.0
2011-02-14 14:15:00,72.79,72.79,72.65,72.68,1500.0,70.5374,70.5374,70.4017,70.4308,1500.0
2011-02-14 14:20:00,72.69,72.77,72.69,72.76,800.0,70.4405,70.518,70.4405,70.5083,800.0
2011-02-14 14:25:00,72.79,72.89,72.75,72.88,2400.0,70.5374,70.6343,70.4986,70.6246,2400.0
2011-02-14 14:30:00,72.91,72.91,72.74,72.76,1600.0,70.6537,70.6537,70.489,70.5083,1600.0
2011-02-14 14:35:00,72.8,72.9,72.77,72.86,2000.0,70.5471,70.644,70.518,70.6052,2000.0
2011-02-14 14:40:00,72.79,72.99,72.72,72.99,3600.0,70.5374,70.7312,70.4696,70.7312,3600.0
2011-02-14 14:45:00,72.91,72.93,72.91,72.93,400.0,70.6537,70.6731,70.6537,70.6731,400.0
2011-02-14 14:50:00,72.99,73.0,72.91,72.93,900.0,70.7312,70.7409,70.6537,70.6731,900.0
2011-02-14 14:55:00,72.92,73.05,72.85,72.96,3700.0,70.6634,70.7894,70.5955,70.7021,3700.0
2011-02-14 15:00:00,73.0,73.0,72.91,72.94,1700.0,70.7409,70.7409,70.6537,70.6828,1700.0
2011-02-14 15:05:00,72.95,72.95,72.83,72.83,900.0,70.6925,70.6925,70.5762,70.5762,900.0
2011-02-14 15:10:00,72.8,72.87,72.79,72.87,1000.0,70.5471,70.6149,70.5374,70.6149,1000.0
2011-02-14 15:15:00,72.87,72.87,72.82,72.85,1000.0,70.6149,70.6149,70.5665,70.5955,1000.0
2011-02-14 15:20:00,72.83,72.9,72.83,72.86,1100.0,70.5762,70.644,70.5762,70.6052,1100.0
2011-02-14 15:25:00,72.94,72.94,72.81,72.85,3600.0,70.6828,70.6828,70.5568,70.5955,3600.0
2011-02-14 15:30:00,72.86,72.95,72.84,72.85,3900.0,70.6052,70.6925,70.5859,70.5955,3900.0
2011-02-14 15:35:00,72.88,72.96,72.81,72.83,4400.0,70.6246,70.7021,70.5568,70.5762,4400.0
2011-02-14 15:40:00,72.79,72.86,72.7,72.83,4700.0,70.5374,70.6052,70.4502,70.5762,4700.0
2011-02-14 15:45:00,72.85,72.95,72.78,72.82,4200.0,70.5955,70.6925,70.5277,70.5665,4200.0
2011-02-14 15:50:00,72.83,72.85,72.74,72.74,4900.0,70.5762,70.5955,70.489,70.489,4900.0
2011-02-14 15:55:00,72.73,72.8,72.67,72.68,9700.0,70.4793,70.5471,70.4211,70.4308,9700.0
2011-02-15 09:30:00,72.35,72.93,72.15,72.5,8000.0,70.111,70.6731,69.9172,70.2564,8000.0
2011-02-15 09:35:00,72.56,72.59,72.03,72.19,23900.0,70.3145,70.3436,69.8009,69.956,23900.0
2011-02-15 09:40:00,72.35,72.35,71.7,71.95,22300.0,70.111,70.111,69.4811,69.7234,22300.0
2011-02-15 09:45:00,72.04,72.38,72.04,72.11,2500.0,69.8106,70.1401,69.8106,69.8784,2500.0
2011-02-15 09:50:00,72.07,72.1,71.91,71.98,3900.0,69.8397,69.8688,69.6846,69.7525,3900.0
2011-02-15 09:55:00,71.98,72.09,71.97,72.03,3500.0,69.7525,69.8591,69.7428,69.8009,3500.0
2011-02-15 10:00:00,72.02,72.03,71.85,71.89,3300.0,69.7912,69.8009,69.6265,69.6653,3300.0
2011-02-15 10:05:00,71.94,71.94,71.23,71.23,7500.0,69.7137,69.7137,69.0257,69.0257,7500.0
2011-02-15 10:10:00,71.03,71.36,71.03,71.36,2900.0,68.8319,69.1517,68.8319,69.1517,2900.0
2011-02-15 10:15:00,71.14,71.27,71.05,71.26,3900.0,68.9385,69.0644,68.8513,69.0548,3900.0
2011-02-15 10:20:00,71.12,71.6,71.12,71.6,4300.0,68.9191,69.3842,68.9191,69.3842,4300.0
2011-02-15 10:25:00,71.52,71.73,71.52,71.6,3400.0,69.3067,69.5102,69.3067,69.3842,3400.0
2011-02-15 10:30:00,71.65,72.01,71.65,72.01,2600.0,69.4327,69.7815,69.4327,69.7815,2600.0
2011-02-15 10:35:00,72.0,72.0,71.93,72.0,1900.0,69.7719,69.7719,69.704,69.7719,1900.0
2011-02-15 10:40:00,72.02,72.02,71.93,71.93,1100.0,69.7912,69.7912,69.704,69.704,1100.0
2011-02-15 10:45:00,71.92,71.92,71.87,71.87,300.0,69.6943,69.6943,69.6459,69.6459,300.0
2011-02-15 10:50:00,71.85,71.85,71.62,71.67,1700.0,69.6265,69.6265,69.4036,69.4521,1700.0
2011-02-15 10:55:00,71.77,71.77,71.39,71.67,4300.0,69.549,69.549,69.1807,69.4521,4300.0
2011-02-15 11:00:00,71.78,71.78,71.56,71.56,2100.0,69.5587,69.5587,69.3455,69.3455,2100.0
2011-02-15 11:05:00,71.51,71.56,71.51,71.56,300.0,69.297,69.3455,69.297,69.3455,300.0
2011-02-15 11:10:00,71.61,71.61,71.48,71.6,1400.0,69.3939,69.3939,69.2679,69.3842,1400.0
2011-02-15 11:15:00,71.54,71.68,71.54,71.68,500.0,69.3261,69.4618,69.3261,69.4618,500.0
2011-02-15 11:20:00,71.68,71.68,71.63,71.63,1200.0,69.4618,69.4618,69.4133,69.4133,1200.0
2011-02-15 11:25:00,71.64,71.68,71.63,71.63,1500.0,69.423,69.4618,69.4133,69.4133,1500.0
2011-02-15 11:30:00,71.59,71.65,71.57,71.65,300.0,69.3745,69.4327,69.3552,69.4327,300.0
2011-02-15 11:35:00,71.59,71.64,71.59,71.64,600.0,69.3745,69.423,69.3745,69.423,600.0
2011-02-15 11:40:00,71.65,71.73,71.65,71.69,1200.0,69.4327,69.5102,69.4327,69.4714,1200.0
2011-02-15 11:45:00,71.61,71.61,71.43,71.46,1400.0,69.3939,69.3939,69.2195,69.2486,1400.0
2011-02-15 11:50:00,71.49,71.49,71.29,71.29,2800.0,69.2776,69.2776,69.0838,69.0838,2800.0
2011-02-15 11:55:00,71.28,71.28,71.22,71.28,700.0,69.0741,69.0741,69.016,69.0741,700.0
2011-02-15 12:00:00,71.26,71.34,71.23,71.31,1800.0,69.0548,69.1323,69.0257,69.1032,1800.0
2011-02-15 12:05:00,71.31,71.31,71.19,71.25,2900.0,69.1032,69.1032,68.9869,69.0451,2900.0
2011-02-15 12:10:00,71.25,71.33,71.24,71.33,900.0,69.0451,69.1226,69.0354,69.1226,900.0
2011-02-15 12:15:00,71.25,71.25,71.22,71.22,700.0,69.0451,69.0451,69.016,69.016,700.0
2011-02-15 12:20:00,71.23,71.27,71.21,71.21,900.0,69.0257,69.0644,69.0063,69.0063,900.0
2011-02-15 12:25:00,71.26,71.31,71.26,71.26,1000.0,69.0548,69.1032,69.0548,69.0548,1000.0
2011-02-15 12:30:00,71.25,71.38,71.24,71.32,2400.0,69.0451,69.171,69.0354,69.1129,2400.0
2011-02-15 12:35:00,71.25,71.38,71.25,71.25,3400.0,69.0451,69.171,69.0451,69.0451,3400.0
2011-02-15 12:40:00,71.25,71.25,71.24,71.25,1100.0,69.0451,69.0451,69.0354,69.0451,1100.0
2011-02-15 12:45:00,71.3,71.31,71.2,71.25,2100.0,69.0935,69.1032,68.9966,69.0451,2100.0
2011-02-15 12:50:00,71.25,71.37,71.24,71.25,1500.0,69.0451,69.1613,69.0354,69.0451,1500.0
2011-02-15 12:55:00,71.25,71.3,71.25,71.27,1100.0,69.0451,69.0935,69.0451,69.0644,1100.0
2011-02-15 13:00:00,71.22,71.34,71.22,71.34,4500.0,69.016,69.1323,69.016,69.1323,4500.0
2011-02-15 13:05:00,71.35,71.48,71.35,71.48,600.0,69.142,69.2679,69.142,69.2679,600.0
2011-02-15 13:10:00,71.48,71.99,71.48,71.93,11900.0,69.2679,69.7622,69.2679,69.704,11900.0
2011-02-15 13:15:00,71.88,71.94,71.61,71.77,2900.0,69.6556,69.7137,69.3939,69.549,2900.0
2011-02-15 13:20:00,71.78,71.89,71.78,71.89,1300.0,69.5587,69.6653,69.5587,69.6653,1300.0
2011-02-15 13:25:00,71.81,72.0,71.81,72.0,500.0,69.5877,69.7719,69.5877,69.7719,500.0
2011-02-15 13:30:00,71.89,71.89,71.81,71.89,1400.0,69.6653,69.6653,69.5877,69.6653,1400.0
2011-02-15 13:35:00,71.94,71.94,71.94,71.94,100.0,69.7137,69.7137,69.7137,69.7137,100.0
2011-02-15 13:40:00,71.94,71.96,71.9,71.9,300.0,69.7137,69.7331,69.6749,69.6749,300.0
2011-02-15 13:45:00,71.89,72.14,71.89,72.14,3900.0,69.6653,69.9075,69.6653,69.9075,3900.0
2011-02-15 13:50:00,72.14,72.27,72.14,72.19,4500.0,69.9075,70.0335,69.9075,69.956,4500.0
2011-02-15 13:55:00,72.22,72.29,72.22,72.24,2400.0,69.985,70.0529,69.985,70.0044,2400.0
2011-02-15 14:00:00,72.24,72.26,72.15,72.23,2000.0,70.0044,70.0238,69.9172,69.9947,2000.0
2011-02-15 14:05:00,72.19,72.2,72.1,72.18,2800.0,69.956,69.9657,69.8688,69.9463,2800.0
2011-02-15 14:10:00,72.2,72.25,72.12,72.12,1200.0,69.9657,70.0141,69.8881,69.8881,1200.0
2011-02-15 14:15:00,72.08,72.23,72.01,72.23,3100.0,69.8494,69.9947,69.7815,69.9947,3100.0
2011-02-15 14:20:00,72.23,72.41,72.23,72.26,5500.0,69.9947,70.1692,69.9947,70.0238,5500.0
2011-02-15 14:25:00,72.25,72.25,71.93,72.11,2200.0,70.0141,70.0141,69.704,69.8784,2200.0
2011-02-15 14:30:00,72.13,72.31,72.13,72.28,5700.0,69.8978,70.0723,69.8978,70.0432,5700.0
2011-02-15 14:35:00,72.28,72.33,72.27,72.27,2300.0,70.0432,70.0916,70.0335,70.0335,2300.0
2011-02-15 14:40:00,72.25,72.39,72.22,72.36,3000.0,70.0141,70.1498,69.985,70.1207,3000.0
2011-02-15 14:45:00,72.34,72.36,72.33,72.36,2100.0,70.1013,70.1207,70.0916,70.1207,2100.0
2011-02-15 14:50:00,72.4,72.48,72.36,72.45,1200.0,70.1595,70.237,70.1207,70.2079,1200.0
2011-02-15 14:55:00,72.43,72.44,72.38,72.38,2800.0,70.1885,70.1982,70.1401,70.1401,2800.0
2011-02-15 15:00:00,72.35,72.39,72.29,72.35,5200.0,70.111,70.1498,70.0529,70.111,5200.0
2011-02-15 15:05:00,72.41,72.47,72.35,72.4,3200.0,70.1692,70.2273,70.111,70.1595,3200.0
2011-02-15 15:10:00,72.42,72.42,72.36,72.39,1500.0,70.1789,70.1789,70.1207,70.1498,1500.0
2011-02-15 15:15:00,72.4,72.42,72.36,72.39,1600.0,70.1595,70.1789,70.1207,70.1498,1600.0
2011-02-15 15:20:00,72.35,72.36,72.26,72.32,1400.0,70.111,70.1207,70.0238,70.0819,1400.0
2011-02-15 15:25:00,72.29,72.38,72.29,72.38,2400.0,70.0529,70.1401,70.0529,70.1401,2400.0
2011-02-15 15:30:00,72.42,72.47,72.33,72.33,5400.0,70.1789,70.2273,70.0916,70.0916,5400.0
2011-02-15 15:35:00,72.31,72.32,72.2,72.25,6900.0,70.0723,70.0819,69.9657,70.0141,6900.0
2011-02-15 15:40:00,72.3,72.36,72.25,72.31,7200.0,70.0626,70.1207,70.0141,70.0723,7200.0
2011-02-15 15:45:00,72.29,72.31,72.14,72.17,6300.0,70.0529,70.0723,69.9075,69.9366,6300.0
2011-02-15 15:50:00,72.14,72.2,72.02,72.02,3900.0,69.9075,69.9657,69.7912,69.7912,3900.0
2011-02-15 15:55:00,72.08,72.13,72.08,72.1,5800.0,69.8494,69.8978,69.8494,69.8688,5800.0
2011-02-16 09:30:00,72.29,72.4,72.25,72.25,1700.0,70.0529,70.1595,70.0141,70.0141,1700.0
2011-02-16 09:35:00,72.49,72.49,72.25,72.25,1400.0,70.2467,70.2467,70.0141,70.0141,1400.0
2011-02-16 09:40:00,72.39,72.39,72.2,72.21,2400.0,70.1498,70.1498,69.9657,69.9754,2400.0
2011-02-16 09:45:00,72.17,72.17,71.9,71.94,1900.0,69.9366,69.9366,69.6749,69.7137,1900.0
2011-02-16 09:50:00,71.94,71.95,71.87,71.93,2000.0,69.7137,69.7234,69.6459,69.704,2000.0
2011-02-16 09:55:00,71.97,72.09,71.95,72.09,1100.0,69.7428,69.8591,69.7234,69.8591,1100.0
2011-02-16 10:00:00,72.1,72.37,72.1,72.24,1700.0,69.8688,70.1304,69.8688,70.0044,1700.0
2011-02-16 10:05:00,72.28,72.28,72.18,72.19,1100.0,70.0432,70.0432,69.9463,69.956,1100.0
2011-02-16 10:10:00,72.3,72.48,72.3,72.48,2400.0,70.0626,70.237,70.0626,70.237,2400.0
2011-02-16 10:15:00,72.48,72.54,72.48,72.54,2300.0,70.237,70.2951,70.237,70.2951,2300.0
2011-02-16 10:20:00,72.61,72.75,72.61,72.74,1800.0,70.363,70.4986,70.363,70.489,1800.0
2011-02-16 10:25:00,72.67,72.9,72.62,72.7,4000.0,70.4211,70.644,70.3727,70.4502,4000.0
2011-02-16 10:30:00,72.71,72.71,72.54,72.6,1300.0,70.4599,70.4599,70.2951,70.3533,1300.0
2011-02-16 10:35:00,72.64,72.89,72.62,72.85,2700.0,70.392,70.6343,70.3727,70.5955,2700.0
2011-02-16 10:40:00,72.79,72.8,72.67,72.67,1700.0,70.5374,70.5471,70.4211,70.4211,1700.0
2011-02-16 10:45:00,72.7,72.75,72.68,72.71,1900.0,70.4502,70.4986,70.4308,70.4599,1900.0
2011-02-16 10:50:00,72.74,72.75,72.51,72.64,2100.0,70.489,70.4986,70.2661,70.392,2100.0
2011-02-16 10:55:00,72.61,72.75,72.61,72.7,800.0,70.363,70.4986,70.363,70.4502,800.0
2011-02-16 11:00:00,72.61,72.61,72.53,72.53,300.0,70.363,70.363,70.2855,70.2855,300.0
2011-02-16 11:05:00,72.51,72.51,72.4,72.41,1800.0,70.2661,70.2661,70.1595,70.1692,1800.0
2011-02-16 11:10:00,72.4,72.49,72.4,72.43,800.0,70.1595,70.2467,70.1595,70.1885,800.0
2011-02-16 11:15:00,72.52,72.52,72.45,72.47,700.0,70.2758,70.2758,70.2079,70.2273,700.0
2011-02-16 11:20:00,72.4,72.41,72.16,72.17,1000.0,70.1595,70.1692,69.9269,69.9366,1000.0
2011-02-16 11:25:00,72.21,72.41,72.16,72.16,800.0,69.9754,70.1692,69.9269,69.9269,800.0
2011-02-16 11:30:00,72.2,72.34,72.2,72.24,900.0,69.9657,70.1013,69.9657,70.0044,900.0
2011-02-16 11:35:00,72.16,72.3,72.16,72.3,1600.0,69.9269,70.0626,69.9269,70.0626,1600.0
2011-02-16 11:40:00,72.31,72.41,72.26,72.41,2900.0,70.0723,70.1692,70.0238,70.1692,2900.0
2011-02-16 11:45:00,72.44,72.53,72.42,72.53,1300.0,70.1982,70.2855,70.1789,70.2855,1300.0
2011-02-16 11:50:00,72.54,72.54,72.5,72.5,600.0,70.2951,70.2951,70.2564,70.2564,600.0
2011-02-16 11:55:00,72.5,72.5,72.5,72.5,400.0,70.2564,70.2564,70.2564,70.2564,400.0
2011-02-16 12:00:00,72.51,72.52,72.44,72.45,2600.0,70.2661,70.2758,70.1982,70.2079,2600.0
2011-02-16 12:05:00,72.5,72.5,72.27,72.31,5300.0,70.2564,70.2564,70.0335,70.0723,5300.0
2011-02-16 12:10:00,72.28,72.35,72.27,72.35,2900.0,70.0432,70.111,70.0335,70.111,2900.0
2011-02-16 12:15:00,72.38,72.41,72.37,72.4,1500.0,70.1401,70.1692,70.1304,70.1595,1500.0
2011-02-16 12:20:00,72.42,72.42,72.42,72.42,100.0,70.1789,70.1789,70.1789,70.1789,100.0
2011-02-16 12:25:00,72.46,72.56,72.46,72.52,1200.0,70.2176,70.3145,70.2176,70.2758,1200.0
2011-02-16 12:30:00,72.45,72.54,72.45,72.52,7100.0,70.2079,70.2951,70.2079,70.2758,7100.0
2011-02-16 12:35:00,72.49,72.61,72.46,72.56,12700.0,70.2467,70.363,70.2176,70.3145,12700.0
2011-02-16 12:40:00,72.5,72.56,72.48,72.48,600.0,70.2564,70.3145,70.237,70.237,600.0
2011-02-16 12:45:00,72.48,72.61,72.48,72.61,1000.0,70.237,70.363,70.237,70.363,1000.0
2011-02-16 12:50:00,72.62,72.62,72.56,72.56,500.0,70.3727,70.3727,70.3145,70.3145,500.0
2011-02-16 12:55:00,72.6,72.65,72.56,72.6,1200.0,70.3533,70.4017,70.3145,70.3533,1200.0
2011-02-16 13:00:00,72.45,72.45,72.43,72.44,300.0,70.2079,70.2079,70.1885,70.1982,300.0
2011-02-16 13:05:00,72.46,72.53,72.4,72.53,2300.0,70.2176,70.2855,70.1595,70.2855,2300.0
2011-02-16 13:10:00,72.61,72.64,72.57,72.57,1000.0,70.363,70.392,70.3242,70.3242,1000.0
2011-02-16 13:15:00,72.61,72.61,72.57,72.58,900.0,70.363,70.363,70.3242,70.3339,900.0
2011-02-16 13:20:00,72.55,72.6,72.54,72.6,1400.0,70.3048,70.3533,70.2951,70.3533,1400.0
2011-02-16 13:25:00,72.55,72.67,72.48,72.67,1600.0,70.3048,70.4211,70.237,70.4211,1600.0
2011-02-16 13:30:00,72.64,72.64,72.64,72.64,300.0,70.392,70.392,70.392,70.392,300.0
2011-02-16 13:35:00,72.68,72.68,72.62,72.63,1600.0,70.4308,70.4308,70.3727,70.3824,1600.0
2011-02-16 13:40:00,72.63,72.7,72.63,72.7,800.0,70.3824,70.4502,70.3824,70.4502,800.0
2011-02-16 13:45:00,72.68,72.74,72.68,72.72,400.0,70.4308,70.489,70.4308,70.4696,400.0
2011-02-16 13:50:00,72.75,72.75,72.69,72.69,1400.0,70.4986,70.4986,70.4405,70.4405,1400.0
2011-02-16 13:55:00,72.73,72.75,72.68,72.75,600.0,70.4793,70.4986,70.4308,70.4986,600.0
2011-02-16 14:00:00,72.66,72.75,72.66,72.75,3800.0,70.4114,70.4986,70.4114,70.4986,3800.0
2011-02-16 14:05:00,72.71,72.71,72.6,72.6,1000.0,70.4599,70.4599,70.3533,70.3533,1000.0
2011-02-16 14:10:00,72.65,72.65,72.42,72.48,1100.0,70.4017,70.4017,70.1789,70.237,1100.0
2011-02-16 14:15:00,72.53,72.62,72.53,72.53,1200.0,70.2855,70.3727,70.2855,70.2855,1200.0
2011-02-16 14:20:00,72.54,72.6,72.51,72.6,2000.0,70.2951,70.3533,70.2661,70.3533,2000.0
2011-02-16 14:25:00,72.56,72.56,72.56,72.56,100.0,70.3145,70.3145,70.3145,70.3145,100.0
2011-02-16 14:30:00,72.57,72.68,72.57,72.66,900.0,70.3242,70.4308,70.3242,70.4114,900.0
2011-02-16 14:35:00,72.66,72.66,72.61,72.62,800.0,70.4114,70.4114,70.363,70.3727,800.0
2011-02-16 14:40:00,72.55,72.62,72.55,72.6,600.0,70.3048,70.3727,70.3048,70.3533,600.0
2011-02-16 14:45:00,72.62,72.75,72.59,72.66,3000.0,70.3727,70.4986,70.3436,70.4114,3000.0
2011-02-16 14:50:00,72.67,72.76,72.67,72.76,2400.0,70.4211,70.5083,70.4211,70.5083,2400.0
2011-02-16 14:55:00,72.76,72.77,72.73,72.73,1400.0,70.5083,70.518,70.4793,70.4793,1400.0
2011-02-16 15:00:00,72.69,72.74,72.66,72.68,7500.0,70.4405,70.489,70.4114,70.4308,7500.0
2011-02-16 15:05:00,72.67,72.69,72.64,72.65,3600.0,70.4211,70.4405,70.392,70.4017,3600.0
2011-02-16 15:10:00,72.64,72.74,72.61,72.71,5900.0,70.392,70.489,70.363,70.4599,5900.0
2011-02-16 15:15:00,72.71,72.78,72.7,72.72,2000.0,70.4599,70.5277,70.4502,70.4696,2000.0
2011-02-16 15:20:00,72.71,72.74,72.69,72.74,1400.0,70.4599,70.489,70.4405,70.489,1400.0
2011-02-16 15:25:00,72.77,72.8,72.64,72.64,11400.0,70.518,70.5471,70.392,70.392,11400.0
2011-02-16 15:30:00,72.71,72.89,72.71,72.84,6000.0,70.4599,70.6343,70.4599,70.5859,6000.0
2011-02-16 15:35:00,72.79,72.9,72.76,72.82,3000.0,70.5374,70.644,70.5083,70.5665,3000.0
2011-02-16 15:40:00,72.84,72.94,72.83,72.94,3100.0,70.5859,70.6828,70.5762,70.6828,3100.0
2011-02-16 15:45:00,72.91,72.98,72.88,72.96,4500.0,70.6537,70.7215,70.6246,70.7021,4500.0
2011-02-16 15:50:00,72.93,73.01,72.91,72.92,9600.0,70.6731,70.7506,70.6537,70.6634,9600.0
2011-02-16 15:55:00,72.9,72.93,72.74,72.84,11300.0,70.644,70.6731,70.489,70.5859,11300.0
2011-02-17 09:30:00,72.5,72.5,72.1,72.18,1800.0,70.2564,70.2564,69.8688,69.9463,1800.0
2011-02-17 09:35:00,72.18,72.18,72.18,72.18,0.0,69.9463,69.9463,69.9463,69.9463,0.0
2011-02-17 09:40:00,72.49,72.59,72.44,72.51,1800.0,70.2467,70.3436,70.1982,70.2661,1800.0
2011-02-17 09:45:00,72.52,72.72,72.52,72.72,1900.0,70.2758,70.4696,70.2758,70.4696,1900.0
2011-02-17 09:50:00,72.91,73.09,72.9,73.09,2500.0,70.6537,70.8281,70.644,70.8281,2500.0
2011-02-17 09:55:00,72.96,73.25,72.96,73.18,1800.0,70.7021,70.9832,70.7021,70.9153,1800.0
2011-02-17 10:00:00,73.2,73.48,73.12,73.12,1500.0,70.9347,71.2061,70.8572,70.8572,1500.0
2011-02-17 10:05:00,73.13,73.23,72.97,72.99,1700.0,70.8669,70.9638,70.7118,70.7312,1700.0
2011-02-17 10:10:00,72.95,72.98,72.94,72.98,600.0,70.6925,70.7215,70.6828,70.7215,600.0
2011-02-17 10:15:00,72.95,72.97,72.91,72.97,900.0,70.6925,70.7118,70.6537,70.7118,900.0
2011-02-17 10:20:00,73.05,73.16,72.95,73.14,1500.0,70.7894,70.896,70.6925,70.8766,1500.0
2011-02-17 10:25:00,73.13,73.41,73.13,73.41,2000.0,70.8669,71.1382,70.8669,71.1382,2000.0
2011-02-17 10:30:00,73.33,73.39,73.28,73.38,2000.0,71.0607,71.1188,71.0122,71.1091,2000.0
2011-02-17 10:35:00,73.43,73.5,73.31,73.34,3100.0,71.1576,71.2254,71.0413,71.0704,3100.0
2011-02-17 10:40:00,73.46,73.49,73.37,73.37,1300.0,71.1867,71.2157,71.0995,71.0995,1300.0
2011-02-17 10:45:00,73.33,73.93,73.33,73.43,3000.0,71.0607,71.6421,71.0607,71.1576,3000.0
2011-02-17 10:50:00,73.49,73.49,73.33,73.4,2600.0,71.2157,71.2157,71.0607,71.1285,2600.0
2011-02-17 10:55:00,73.48,73.5,73.33,73.33,1300.0,71.2061,71.2254,71.0607,71.0607,1300.0
2011-02-17 11:00:00,73.31,73.42,73.31,73.4,1500.0,71.0413,71.1479,71.0413,71.1285,1500.0
2011-02-17 11:05:00,73.39,73.4,73.23,73.3,2500.0,71.1188,71.1285,70.9638,71.0316,2500.0
2011-02-17 11:10:00,73.3,73.35,73.06,73.19,5100.0,71.0316,71.0801,70.799,70.925,5100.0
2011-02-17 11:15:00,73.18,73.2,73.16,73.16,800.0,70.9153,70.9347,70.896,70.896,800.0
2011-02-17 11:20:00,73.19,73.26,73.18,73.26,2000.0,70.925,70.9929,70.9153,70.9929,2000.0
2011-02-17 11:25:00,73.36,73.51,73.36,73.51,600.0,71.0898,71.2351,71.0898,71.2351,600.0
2011-02-17 11:30:00,73.54,73.55,73.5,73.55,3100.0,71.2642,71.2739,71.2254,71.2739,3100.0
2011-02-17 11:35:00,73.53,73.68,73.53,73.68,4700.0,71.2545,71.3999,71.2545,71.3999,4700.0
2011-02-17 11:40:00,73.71,73.88,73.71,73.81,1800.0,71.4289,71.5937,71.4289,71.5258,1800.0
2011-02-17 11:45:00,73.81,73.85,73.76,73.85,3000.0,71.5258,71.5646,71.4774,71.5646,3000.0
2011-02-17 11:50:00,73.86,73.9,73.84,73.86,2400.0,71.5743,71.6131,71.5549,71.5743,2400.0
2011-02-17 11:55:00,73.92,73.92,73.85,73.92,900.0,71.6324,71.6324,71.5646,71.6324,900.0
2011-02-17 12:00:00,73.87,73.98,73.78,73.9,3300.0,71.584,71.6906,71.4968,71.6131,3300.0
2011-02-17 12:05:00,73.85,73.97,73.81,73.97,3200.0,71.5646,71.6809,71.5258,71.6809,3200.0
2011-02-17 12:10:00,73.97,74.0,73.83,73.96,5200.0,71.6809,71.71,71.5452,71.6712,5200.0
2011-02-17 12:15:00,73.98,74.15,73.97,74.04,7600.0,71.6906,71.8553,71.6809,71.7487,7600.0
2011-02-17 12:20:00,73.98,74.08,73.98,74.05,4600.0,71.6906,71.7875,71.6906,71.7584,4600.0
2011-02-17 12:25:00,74.05,74.07,73.95,74.05,4100.0,71.7584,71.7778,71.6615,71.7584,4100.0
2011-02-17 12:30:00,74.12,74.38,74.08,74.38,6400.0,71.8262,72.0782,71.7875,72.0782,6400.0
2011-02-17 12:35:00,74.37,74.45,74.32,74.45,7900.0,72.0685,72.146,72.0201,72.146,7900.0
2011-02-17 12:40:00,74.46,74.46,74.29,74.38,1900.0,72.1557,72.1557,71.991,72.0782,1900.0
2011-02-17 12:45:00,74.35,74.5,74.3,74.41,3500.0,72.0491,72.1945,72.0007,72.1073,3500.0
2011-02-17 12:50:00,74.4,74.5,74.37,74.45,4300.0,72.0976,72.1945,72.0685,72.146,4300.0
2011-02-17 12:55:00,74.45,74.7,74.44,74.56,7300.0,72.146,72.3883,72.1363,72.2526,7300.0
2011-02-17 13:00:00,74.55,74.62,74.48,74.52,5200.0,72.2429,72.3108,72.1751,72.2139,5200.0
2011-02-17 13:05:00,74.53,74.63,74.5,74.61,6900.0,72.2236,72.3205,72.1945,72.3011,6900.0
2011-02-17 13:10:00,74.64,74.69,74.56,74.56,5100.0,72.3302,72.3786,72.2526,72.2526,5100.0
2011-02-17 13:15:00,74.55,74.64,74.53,74.6,3600.0,72.2429,72.3302,72.2236,72.2914,3600.0
2011-02-17 13:20:00,74.6,74.63,74.52,74.58,6600.0,72.2914,72.3205,72.2139,72.272,6600.0
2011-02-17 13:25:00,74.6,74.65,74.51,74.65,3400.0,72.2914,72.3398,72.2042,72.3398,3400.0
2011-02-17 13:30:00,74.68,74.69,74.65,74.66,3500.0,72.3689,72.3786,72.3398,72.3495,3500.0
2011-02-17 13:35:00,74.64,74.64,74.56,74.56,1700.0,72.3302,72.3302,72.2526,72.2526,1700.0
2011-02-17 13:40:00,74.62,74.65,74.56,74.65,4500.0,72.3108,72.3398,72.2526,72.3398,4500.0
2011-02-17 13:45:00,74.7,74.99,74.66,74.87,12300.0,72.3883,72.6693,72.3495,72.553,12300.0
2011-02-17 13:50:00,74.87,74.87,74.7,74.72,2700.0,72.553,72.553,72.3883,72.4077,2700.0
2011-02-17 13:55:00,74.75,74.82,74.65,74.75,4900.0,72.4367,72.5046,72.3398,72.4367,4900.0
2011-02-17 14:00:00,74.76,74.85,74.66,74.69,9100.0,72.4464,72.5337,72.3495,72.3786,9100.0
2011-02-17 14:05:00,74.71,74.78,74.66,74.76,9000.0,72.398,72.4658,72.3495,72.4464,9000.0
2011-02-17 14:10:00,74.79,74.93,74.78,74.85,6500.0,72.4755,72.6112,72.4658,72.5337,6500.0
2011-02-17 14:15:00,74.93,75.14,74.85,74.99,14300.0,72.6112,72.8147,72.5337,72.6693,14300.0
2011-02-17 14:20:00,75.04,75.04,74.76,74.76,4000.0,72.7178,72.7178,72.4464,72.4464,4000.0
2011-02-17 14:25:00,74.76,74.76,74.61,74.61,3700.0,72.4464,72.4464,72.3011,72.3011,3700.0
2011-02-17 14:30:00,74.52,74.61,74.41,74.61,4500.0,72.2139,72.3011,72.1073,72.3011,4500.0
2011-02-17 14:35:00,74.55,74.57,74.43,74.47,1700.0,72.2429,72.2623,72.1267,72.1654,1700.0
2011-02-17 14:40:00,74.45,74.45,74.14,74.19,5200.0,72.146,72.146,71.8456,71.8941,5200.0
2011-02-17 14:45:00,74.18,74.27,73.9,73.9,9900.0,71.8844,71.9716,71.6131,71.6131,9900.0
2011-02-17 14:50:00,73.94,74.05,73.88,74.05,8600.0,71.6518,71.7584,71.5937,71.7584,8600.0
2011-02-17 14:55:00,73.98,74.13,73.89,74.13,2300.0,71.6906,71.8359,71.6034,71.8359,2300.0
2011-02-17 15:00:00,74.1,74.18,73.92,73.92,2300.0,71.8069,71.8844,71.6324,71.6324,2300.0
2011-02-17 15:05:00,73.97,73.98,73.83,73.93,5000.0,71.6809,71.6906,71.5452,71.6421,5000.0
2011-02-17 15:10:00,73.87,73.89,73.79,73.81,1800.0,71.584,71.6034,71.5065,71.5258,1800.0
2011-02-17 15:15:00,73.83,73.86,73.68,73.83,4000.0,71.5452,71.5743,71.3999,71.5452,4000.0
2011-02-17 15:20:00,73.83,74.05,73.81,74.05,5600.0,71.5452,71.7584,71.5258,71.7584,5600.0
2011-02-17 15:25:00,74.1,74.1,73.95,74.03,2500.0,71.8069,71.8069,71.6615,71.739,2500.0
2011-02-17 15:30:00,73.99,74.04,73.72,73.8,4900.0,71.7003,71.7487,71.4386,71.5161,4900.0
2011-02-17 15:35:00,73.78,73.79,73.65,73.78,3900.0,71.4968,71.5065,71.3708,71.4968,3900.0
2011-02-17 15:40:00,73.8,73.98,73.8,73.92,6000.0,71.5161,71.6906,71.5161,71.6324,6000.0
2011-02-17 15:45:00,73.96,74.12,73.91,73.92,6600.0,71.6712,71.8262,71.6227,71.6324,6600.0
2011-02-17 15:50:00,73.87,73.89,73.7,73.89,8700.0,71.584,71.6034,71.4192,71.6034,8700.0
2011-02-17 15:55:00,73.85,73.99,73.79,73.97,9000.0,71.5646,71.7003,71.5065,71.6809,9000.0
2011-02-18 09:30:00,75.96,76.09,73.61,73.61,5100.0,73.6093,73.7353,71.332,71.332,5100.0
2011-02-18 09:35:00,73.61,73.62,73.23,73.53,5600.0,71.332,71.3417,70.9638,71.2545,5600.0
2011-02-18 09:40:00,73.52,73.53,73.48,73.48,300.0,71.2448,71.2545,71.2061,71.2061,300.0
2011-02-18 09:45:00,73.4,73.73,73.31,73.73,4500.0,71.1285,71.4483,71.0413,71.4483,4500.0
2011-02-18 09:50:00,73.82,74.01,73.82,74.01,2700.0,71.5355,71.7197,71.5355,71.7197,2700.0
2011-02-18 09:55:00,73.87,73.94,73.55,73.56,9600.0,71.584,71.6518,71.2739,71.2836,9600.0
2011-02-18 10:00:00,73.59,73.62,73.41,73.41,3700.0,71.3126,71.3417,71.1382,71.1382,3700.0
2011-02-18 10:05:00,73.41,73.65,73.41,73.5,3100.0,71.1382,71.3708,71.1382,71.2254,3100.0
2011-02-18 10:10:00,73.5,73.5,73.35,73.36,2600.0,71.2254,71.2254,71.0801,71.0898,2600.0
2011-02-18 10:15:00,73.41,73.51,73.41,73.45,2500.0,71.1382,71.2351,71.1382,71.177,2500.0
2011-02-18 10:20:00,73.42,73.48,73.4,73.41,800.0,71.1479,71.2061,71.1285,71.1382,800.0
2011-02-18 10:25:00,73.45,73.57,73.45,73.51,3300.0,71.177,71.2933,71.177,71.2351,3300.0
2011-02-18 10:30:00,73.5,73.5,73.43,73.49,4500.0,71.2254,71.2254,71.1576,71.2157,4500.0
2011-02-18 10:35:00,73.49,73.49,73.35,73.35,3800.0,71.2157,71.2157,71.0801,71.0801,3800.0
2011-02-18 10:40:00,73.31,73.42,73.3,73.41,8200.0,71.0413,71.1479,71.0316,71.1382,8200.0
2011-02-18 10:45:00,73.39,73.4,73.28,73.33,3000.0,71.1188,71.1285,71.0122,71.0607,3000.0
2011-02-18 10:50:00,73.31,73.42,73.28,73.42,5300.0,71.0413,71.1479,71.0122,71.1479,5300.0
2011-02-18 10:55:00,73.39,73.39,73.21,73.33,7300.0,71.1188,71.1188,70.9444,71.0607,7300.0
2011-02-18 11:00:00,73.33,73.43,73.3,73.4,4200.0,71.0607,71.1576,71.0316,71.1285,4200.0
2011-02-18 11:05:00,73.37,73.43,73.31,73.39,4400.0,71.0995,71.1576,71.0413,71.1188,4400.0
2011-02-18 11:10:00,73.35,73.35,73.23,73.23,1500.0,71.0801,71.0801,70.9638,70.9638,1500.0
2011-02-18 11:15:00,73.21,73.32,73.21,73.32,1300.0,70.9444,71.051,70.9444,71.051,1300.0
2011-02-18 11:20:00,73.34,73.47,73.32,73.41,3200.0,71.0704,71.1964,71.051,71.1382,3200.0
2011-02-18 11:25:00,73.39,73.43,73.32,73.4,3200.0,71.1188,71.1576,71.051,71.1285,3200.0
2011-02-18 11:30:00,73.34,73.52,73.34,73.48,3100.0,71.0704,71.2448,71.0704,71.2061,3100.0
2011-02-18 11:35:00,73.48,73.66,73.48,73.58,6500.0,71.2061,71.3805,71.2061,71.303,6500.0
2011-02-18 11:40:00,73.6,73.75,73.6,73.65,4000.0,71.3223,71.4677,71.3223,71.3708,4000.0
2011-02-18 11:45:00,73.61,73.61,73.56,73.56,1500.0,71.332,71.332,71.2836,71.2836,1500.0
2011-02-18 11:50:00,73.56,73.58,73.5,73.51,3200.0,71.2836,71.303,71.2254,71.2351,3200.0
2011-02-18 11:55:00,73.51,73.62,73.51,73.59,1100.0,71.2351,71.3417,71.2351,71.3126,1100.0
2011-02-18 12:00:00,73.59,73.62,73.56,73.6,2600.0,71.3126,71.3417,71.2836,71.3223,2600.0
2011-02-18 12:05:00,73.62,73.64,73.52,73.53,3000.0,71.3417,71.3611,71.2448,71.2545,3000.0
2011-02-18 12:10:00,73.55,73.61,73.55,73.61,2000.0,71.2739,71.332,71.2739,71.332,2000.0
2011-02-18 12:15:00,73.62,73.97,73.62,73.95,14700.0,71.3417,71.6809,71.3417,71.6615,14700.0
2011-02-18 12:20:00,73.86,73.91,73.86,73.87,2300.0,71.5743,71.6227,71.5743,71.584,2300.0
2011-02-18 12:25:00,73.85,73.87,73.76,73.76,2300.0,71.5646,71.584,71.4774,71.4774,2300.0
2011-02-18 12:30:00,73.79,73.8,73.78,73.78,300.0,71.5065,71.5161,71.4968,71.4968,300.0
2011-02-18 12:35:00,73.81,73.85,73.75,73.78,3700.0,71.5258,71.5646,71.4677,71.4968,3700.0
2011-02-18 12:40:00,73.76,73.79,73.72,73.79,2800.0,71.4774,71.5065,71.4386,71.5065,2800.0
2011-02-18 12:45:00,73.77,73.8,73.74,73.74,1700.0,71.4871,71.5161,71.458,71.458,1700.0
2011-02-18 12:50:00,73.72,73.77,73.72,73.77,300.0,71.4386,71.4871,71.4386,71.4871,300.0
2011-02-18 12:55:00,73.75,73.75,73.72,73.74,900.0,71.4677,71.4677,71.4386,71.458,900.0
2011-02-18 13:00:00,73.72,73.72,73.63,73.65,1900.0,71.4386,71.4386,71.3514,71.3708,1900.0
2011-02-18 13:05:00,73.64,73.65,73.61,73.63,1000.0,71.3611,71.3708,71.332,71.3514,1000.0
2011-02-18 13:10:00,73.59,73.74,73.59,73.67,2000.0,71.3126,71.458,71.3126,71.3902,2000.0
2011-02-18 13:15:00,73.68,73.68,73.49,73.52,2000.0,71.3999,71.3999,71.2157,71.2448,2000.0
2011-02-18 13:20:00,73.54,73.56,73.48,73.54,1400.0,71.2642,71.2836,71.2061,71.2642,1400.0
2011-02-18 13:25:00,73.54,73.66,73.54,73.55,4700.0,71.2642,71.3805,71.2642,71.2739,4700.0
2011-02-18 13:30:00,73.55,73.55,73.48,73.5,2800.0,71.2739,71.2739,71.2061,71.2254,2800.0
2011-02-18 13:35:00,73.48,73.56,73.48,73.53,9300.0,71.2061,71.2836,71.2061,71.2545,9300.0
2011-02-18 13:40:00,73.51,73.59,73.48,73.59,6100.0,71.2351,71.3126,71.2061,71.3126,6100.0
2011-02-18 13:45:00,73.55,73.58,73.53,73.56,1600.0,71.2739,71.303,71.2545,71.2836,1600.0
2011-02-18 13:50:00,73.53,73.79,73.53,73.79,7400.0,71.2545,71.5065,71.2545,71.5065,7400.0
2011-02-18 13:55:00,73.79,73.84,73.76,73.79,2300.0,71.5065,71.5549,71.4774,71.5065,2300.0
2011-02-18 14:00:00,73.79,73.81,73.58,73.66,5900.0,71.5065,71.5258,71.303,71.3805,5900.0
2011-02-18 14:05:00,73.6,73.74,73.6,73.65,1500.0,71.3223,71.458,71.3223,71.3708,1500.0
2011-02-18 14:10:00,73.71,73.71,73.63,73.63,3400.0,71.4289,71.4289,71.3514,71.3514,3400.0
2011-02-18 14:15:00,73.64,73.65,73.54,73.64,8700.0,71.3611,71.3708,71.2642,71.3611,8700.0
2011-02-18 14:20:00,73.62,73.64,73.48,73.48,3300.0,71.3417,71.3611,71.2061,71.2061,3300.0
2011-02-18 14:25:00,73.48,73.51,73.29,73.32,11600.0,71.2061,71.2351,71.0219,71.051,11600.0
2011-02-18 14:30:00,73.29,73.29,73.0,73.03,8700.0,71.0219,71.0219,70.7409,70.77,8700.0
2011-02-18 14:35:00,73.0,73.0,72.86,72.96,3900.0,70.7409,70.7409,70.6052,70.7021,3900.0
2011-02-18 14:40:00,72.94,72.94,72.85,72.94,4800.0,70.6828,70.6828,70.5955,70.6828,4800.0
2011-02-18 14:45:00,72.99,73.03,72.78,72.81,15800.0,70.7312,70.77,70.5277,70.5568,15800.0
2011-02-18 14:50:00,72.84,72.99,72.82,72.99,5100.0,70.5859,70.7312,70.5665,70.7312,5100.0
2011-02-18 14:55:00,72.98,73.06,72.97,73.06,2400.0,70.7215,70.799,70.7118,70.799,2400.0
2011-02-18 15:00:00,73.04,73.1,72.96,72.96,5300.0,70.7797,70.8378,70.7021,70.7021,5300.0
2011-02-18 15:05:00,73.0,73.0,72.83,72.89,4500.0,70.7409,70.7409,70.5762,70.6343,4500.0
2011-02-18 15:10:00,72.88,72.95,72.7,72.71,8600.0,70.6246,70.6925,70.4502,70.4599,8600.0
2011-02-18 15:15:00,72.75,72.75,72.52,72.53,7100.0,70.4986,70.4986,70.2758,70.2855,7100.0
2011-02-18 15:20:00,72.56,72.76,72.56,72.67,8800.0,70.3145,70.5083,70.3145,70.4211,8800.0
2011-02-18 15:25:00,72.66,72.76,72.55,72.56,10900.0,70.4114,70.5083,70.3048,70.3145,10900.0
2011-02-18 15:30:00,72.62,72.95,72.45,72.63,23100.0,70.3727,70.6925,70.2079,70.3824,23100.0
2011-02-18 15:35:00,72.64,72.65,72.39,72.44,9200.0,70.392,70.4017,70.1498,70.1982,9200.0
2011-02-18 15:40:00,72.43,72.6,72.43,72.59,6400.0,70.1885,70.3533,70.1885,70.3436,6400.0
2011-02-18 15:45:00,72.62,72.98,72.62,72.72,13700.0,70.3727,70.7215,70.3727,70.4696,13700.0
2011-02-18 15:50:00,72.73,72.83,72.59,72.69,6000.0,70.4793,70.5762,70.3436,70.4405,6000.0
2011-02-18 15:55:00,72.7,72.81,72.68,72.8,12500.0,70.4502,70.5568,70.4308,70.5471,12500.0
2011-02-22 09:30:00,71.84,71.85,70.31,70.31,33900.0,69.6168,69.6265,68.1342,68.1342,33900.0
2011-02-22 09:35:00,70.42,70.46,69.42,69.96,21300.0,68.2407,68.2795,67.2717,67.795,21300.0
2011-02-22 09:40:00,69.96,70.0,69.82,69.96,10900.0,67.795,67.8337,67.6593,67.795,10900.0
2011-02-22 09:45:00,69.96,70.5,69.96,70.33,20600.0,67.795,68.3183,67.795,68.1535,20600.0
2011-02-22 09:50:00,70.33,70.61,70.27,70.27,9500.0,68.1535,68.4249,68.0954,68.0954,9500.0
2011-02-22 09:55:00,70.27,70.79,70.26,70.79,25700.0,68.0954,68.5993,68.0857,68.5993,25700.0
2011-02-22 10:00:00,70.79,70.79,70.43,70.46,9500.0,68.5993,68.5993,68.2504,68.2795,9500.0
2011-02-22 10:05:00,70.46,70.6,70.42,70.6,17500.0,68.2795,68.4152,68.2407,68.4152,17500.0
2011-02-22 10:10:00,70.67,70.73,70.56,70.71,3500.0,68.483,68.5412,68.3764,68.5218,3500.0
2011-02-22 10:15:00,70.74,71.39,70.74,71.28,9900.0,68.5508,69.1807,68.5508,69.0741,9900.0
2011-02-22 10:20:00,71.28,71.46,71.2,71.29,2800.0,69.0741,69.2486,68.9966,69.0838,2800.0
2011-02-22 10:25:00,71.26,71.36,71.15,71.25,17400.0,69.0548,69.1517,68.9482,69.0451,17400.0
2011-02-22 10:30:00,71.23,71.46,71.21,71.32,6100.0,69.0257,69.2486,69.0063,69.1129,6100.0
2011-02-22 10:35:00,71.33,71.38,71.16,71.38,5800.0,69.1226,69.171,68.9578,69.171,5800.0
2011-02-22 10:40:00,71.33,71.38,71.24,71.35,4300.0,69.1226,69.171,69.0354,69.142,4300.0
2011-02-22 10:45:00,71.36,71.42,71.27,71.33,2700.0,69.1517,69.2098,69.0644,69.1226,2700.0
2011-02-22 10:50:00,71.17,71.79,71.17,71.63,10900.0,68.9675,69.5684,68.9675,69.4133,10900.0
2011-02-22 10:55:00,71.57,71.66,71.34,71.39,4700.0,69.3552,69.4424,69.1323,69.1807,4700.0
2011-02-22 11:00:00,71.34,71.34,71.01,71.01,2200.0,69.1323,69.1323,68.8125,68.8125,2200.0
2011-02-22 11:05:00,71.02,71.11,70.95,70.95,5800.0,68.8222,68.9094,68.7543,68.7543,5800.0
2011-02-22 11:10:00,70.91,70.96,70.65,70.78,4200.0,68.7156,68.764,68.4636,68.5896,4200.0
2011-02-22 11:15:00,70.79,71.1,70.73,71.0,17700.0,68.5993,68.8997,68.5412,68.8028,17700.0
2011-02-22 11:20:00,71.0,71.03,70.8,70.8,3300.0,68.8028,68.8319,68.609,68.609,3300.0
2011-02-22 11:25:00,70.89,70.9,70.68,70.68,3300.0,68.6962,68.7059,68.4927,68.4927,3300.0
2011-02-22 11:30:00,70.71,70.72,70.53,70.62,1300.0,68.5218,68.5315,68.3473,68.4346,1300.0
2011-02-22 11:35:00,70.55,70.55,70.22,70.25,11100.0,68.3667,68.3667,68.0469,68.076,11100.0
2011-02-22 11:40:00,70.24,70.25,70.1,70.1,2800.0,68.0663,68.076,67.9307,67.9307,2800.0
2011-02-22 11:45:00,70.08,70.08,69.82,69.87,8200.0,67.9113,67.9113,67.6593,67.7078,8200.0
2011-02-22 11:50:00,69.88,69.88,69.73,69.73,5700.0,67.7175,67.7175,67.5721,67.5721,5700.0
2011-02-22 11:55:00,69.77,69.83,69.73,69.73,6300.0,67.6109,67.669,67.5721,67.5721,6300.0
2011-02-22 12:00:00,69.75,70.12,69.75,70.08,6600.0,67.5915,67.95,67.5915,67.9113,6600.0
2011-02-22 12:05:00,70.04,70.15,70.03,70.1,3600.0,67.8725,67.9791,67.8628,67.9307,3600.0
2011-02-22 12:10:00,70.1,70.12,70.03,70.06,2500.0,67.9307,67.95,67.8628,67.8919,2500.0
2011-02-22 12:15:00,70.14,70.16,70.12,70.15,1200.0,67.9694,67.9888,67.95,67.9791,1200.0
2011-02-22 12:20:00,70.2,70.31,70.11,70.2,3900.0,68.0276,68.1342,67.9403,68.0276,3900.0
2011-02-22 12:25:00,70.19,70.2,70.1,70.11,3700.0,68.0179,68.0276,67.9307,67.9403,3700.0
2011-02-22 12:30:00,70.1,70.1,70.04,70.05,2100.0,67.9307,67.9307,67.8725,67.8822,2100.0
2011-02-22 12:35:00,70.04,70.04,69.93,69.96,5700.0,67.8725,67.8725,67.7659,67.795,5700.0
2011-02-22 12:40:00,69.86,69.86,69.52,69.59,8200.0,67.6981,67.6981,67.3686,67.4364,8200.0
2011-02-22 12:45:00,69.59,69.74,69.59,69.63,5200.0,67.4364,67.5818,67.4364,67.4752,5200.0
2011-02-22 12:50:00,69.61,69.7,69.61,69.67,4200.0,67.4558,67.543,67.4558,67.514,4200.0
2011-02-22 12:55:00,69.67,69.74,69.62,69.72,5500.0,67.514,67.5818,67.4655,67.5624,5500.0
2011-02-22 13:00:00,69.73,69.88,69.65,69.88,4500.0,67.5721,67.7175,67.4946,67.7175,4500.0
2011-02-22 13:05:00,69.81,69.92,69.76,69.92,8400.0,67.6496,67.7562,67.6012,67.7562,8400.0
2011-02-22 13:10:00,69.88,69.88,69.68,69.68,5000.0,67.7175,67.7175,67.5236,67.5236,5000.0
2011-02-22 13:15:00,69.69,69.7,69.62,69.63,3300.0,67.5333,67.543,67.4655,67.4752,3300.0
2011-02-22 13:20:00,69.64,69.67,69.53,69.66,8400.0,67.4849,67.514,67.3783,67.5043,8400.0
2011-02-22 13:25:00,69.69,69.97,69.69,69.93,5300.0,67.5333,67.8047,67.5333,67.7659,5300.0
2011-02-22 13:30:00,69.91,69.91,69.69,69.69,2400.0,67.7465,67.7465,67.5333,67.5333,2400.0
2011-02-22 13:35:00,69.69,69.79,69.69,69.78,2000.0,67.5333,67.6302,67.5333,67.6206,2000.0
2011-02-22 13:40:00,69.79,69.79,69.73,69.76,2400.0,67.6302,67.6302,67.5721,67.6012,2400.0
2011-02-22 13:45:00,69.7,69.71,69.63,69.69,5200.0,67.543,67.5527,67.4752,67.5333,5200.0
2011-02-22 13:50:00,69.69,69.9,69.64,69.69,2000.0,67.5333,67.7368,67.4849,67.5333,2000.0
2011-02-22 13:55:00,69.71,69.75,69.67,69.67,2900.0,67.5527,67.5915,67.514,67.514,2900.0
2011-02-22 14:00:00,69.75,69.83,69.74,69.75,6500.0,67.5915,67.669,67.5818,67.5915,6500.0
2011-02-22 14:05:00,69.73,69.75,69.65,69.75,6700.0,67.5721,67.5915,67.4946,67.5915,6700.0
2011-02-22 14:10:00,69.71,69.76,69.71,69.75,500.0,67.5527,67.6012,67.5527,67.5915,500.0
2011-02-22 14:15:00,69.73,69.76,69.71,69.71,1200.0,67.5721,67.6012,67.5527,67.5527,1200.0
2011-02-22 14:20:00,69.68,69.85,69.66,69.75,4000.0,67.5236,67.6884,67.5043,67.5915,4000.0
2011-02-22 14:25:00,69.7,69.78,69.66,69.73,3500.0,67.543,67.6206,67.5043,67.5721,3500.0
2011-02-22 14:30:00,69.76,69.9,69.72,69.78,11000.0,67.6012,67.7368,67.5624,67.6206,11000.0
2011-02-22 14:35:00,69.73,69.75,69.71,69.73,2200.0,67.5721,67.5915,67.5527,67.5721,2200.0
2011-02-22 14:40:00,69.75,69.78,69.68,69.72,3800.0,67.5915,67.6206,67.5236,67.5624,3800.0
2011-02-22 14:45:00,69.72,69.74,69.67,69.69,2900.0,67.5624,67.5818,67.514,67.5333,2900.0
2011-02-22 14:50:00,69.72,69.72,69.59,69.63,5000.0,67.5624,67.5624,67.4364,67.4752,5000.0
2011-02-22 14:55:00,69.64,69.73,69.52,69.52,6900.0,67.4849,67.5721,67.3686,67.3686,6900.0
2011-02-22 15:00:00,69.55,69.69,69.53,69.56,5700.0,67.3977,67.5333,67.3783,67.4074,5700.0
2011-02-22 15:05:00,69.52,69.55,69.4,69.4,11700.0,67.3686,67.3977,67.2523,67.2523,11700.0
2011-02-22 15:10:00,69.43,69.43,69.25,69.28,10500.0,67.2814,67.2814,67.107,67.136,10500.0
2011-02-22 15:15:00,69.28,69.28,69.0,69.04,8200.0,67.136,67.136,66.8647,66.9035,8200.0
2011-02-22 15:20:00,69.05,69.09,68.88,68.94,7600.0,66.9131,66.9519,66.7484,66.8065,7600.0
2011-02-22 15:25:00,68.9,68.92,68.77,68.86,7300.0,66.7678,66.7872,66.6418,66.729,7300.0
2011-02-22 15:30:00,68.89,69.05,68.89,69.03,9200.0,66.7581,66.9131,66.7581,66.8938,9200.0
2011-02-22 15:35:00,69.03,69.06,68.93,68.93,10400.0,66.8938,66.9228,66.7969,66.7969,10400.0
2011-02-22 15:40:00,68.94,68.99,68.72,68.78,9400.0,66.8065,66.855,66.5934,66.6515,9400.0
2011-02-22 15:45:00,68.74,68.78,68.58,68.6,26200.0,66.6127,66.6515,66.4577,66.4771,26200.0
2011-02-22 15:50:00,68.6,68.75,68.58,68.68,21500.0,66.4771,66.6224,66.4577,66.5546,21500.0
2011-02-22 15:55:00,68.66,68.85,68.56,68.84,35200.0,66.5352,66.7193,66.4383,66.7096,35200.0
2011-02-23 09:30:00,68.8,68.85,66.23,67.04,107900.0,66.6709,66.7193,64.1804,64.9653,107900.0
2011-02-23 09:35:00,67.05,67.57,67.0,67.3,15800.0,64.975,65.4789,64.9266,65.2173,15800.0
2011-02-23 09:40:00,67.25,68.03,67.07,67.96,14400.0,65.1688,65.9247,64.9944,65.8569,14400.0
2011-02-23 09:45:00,67.96,68.05,67.63,67.8,8700.0,65.8569,65.9441,65.5371,65.7018,8700.0
2011-02-23 09:50:00,67.66,67.76,67.5,67.59,14800.0,65.5662,65.6631,65.4111,65.4983,14800.0
2011-02-23 09:55:00,67.59,67.84,67.46,67.54,11800.0,65.4983,65.7406,65.3723,65.4499,11800.0
2011-02-23 10:00:00,67.47,67.49,67.28,67.33,8600.0,65.382,65.4014,65.1979,65.2464,8600.0
2011-02-23 10:05:00,67.32,67.32,66.89,66.9,10000.0,65.2367,65.2367,64.82,64.8297,10000.0
2011-02-23 10:10:00,67.0,67.43,66.84,67.24,8700.0,64.9266,65.3433,64.7715,65.1592,8700.0
2011-02-23 10:15:00,67.15,67.37,66.89,67.0,36100.0,65.0719,65.2851,64.82,64.9266,36100.0
2011-02-23 10:20:00,66.99,67.0,66.83,66.83,9000.0,64.9169,64.9266,64.7618,64.7618,9000.0
2011-02-23 10:25:00,66.95,67.14,66.84,67.07,17000.0,64.8781,65.0623,64.7715,64.9944,17000.0
2011-02-23 10:30:00,67.01,67.24,66.95,66.98,14000.0,64.9363,65.1592,64.8781,64.9072,14000.0
2011-02-23 10:35:00,66.94,67.01,66.85,66.97,8700.0,64.8684,64.9363,64.7812,64.8975,8700.0
2011-02-23 10:40:00,66.96,66.96,66.56,66.56,13600.0,64.8878,64.8878,64.5002,64.5002,13600.0
2011-02-23 10:45:00,66.57,66.84,66.52,66.84,5600.0,64.5099,64.7715,64.4614,64.7715,5600.0
2011-02-23 10:50:00,66.9,67.24,66.86,67.19,8900.0,64.8297,65.1592,64.7909,65.1107,8900.0
2011-02-23 10:55:00,67.2,67.49,67.05,67.45,6000.0,65.1204,65.4014,64.975,65.3627,6000.0
2011-02-23 11:00:00,67.49,67.55,67.37,67.38,9200.0,65.4014,65.4596,65.2851,65.2948,9200.0
2011-02-23 11:05:00,67.25,67.58,67.12,67.42,20700.0,65.1688,65.4886,65.0429,65.3336,20700.0
2011-02-23 11:10:00,67.49,67.49,66.83,66.98,5600.0,65.4014,65.4014,64.7618,64.9072,5600.0
2011-02-23 11:15:00,66.75,67.0,66.7,66.76,8800.0,64.6843,64.9266,64.6359,64.694,8800.0
2011-02-23 11:20:00,66.78,67.05,66.78,67.0,3100.0,64.7134,64.975,64.7134,64.9266,3100.0
2011-02-23 11:25:00,67.1,67.45,66.81,66.81,5600.0,65.0235,65.3627,64.7425,64.7425,5600.0
2011-02-23 11:30:00,66.98,67.15,66.84,66.88,4400.0,64.9072,65.0719,64.7715,64.8103,4400.0
2011-02-23 11:35:00,66.94,66.94,66.71,66.78,6600.0,64.8684,64.8684,64.6456,64.7134,6600.0
2011-02-23 11:40:00,66.74,66.85,66.7,66.85,4300.0,64.6746,64.7812,64.6359,64.7812,4300.0
2011-02-23 11:45:00,66.8,66.8,66.59,66.69,7000.0,64.7328,64.7328,64.5293,64.6262,7000.0
2011-02-23 11:50:00,66.7,66.89,66.64,66.67,3600.0,64.6359,64.82,64.5777,64.6068,3600.0
2011-02-23 11:55:00,66.69,66.72,66.63,66.63,2400.0,64.6262,64.6553,64.568,64.568,2400.0
2011-02-23 12:00:00,66.63,66.66,66.4,66.4,8900.0,64.568,64.5971,64.3452,64.3452,8900.0
2011-02-23 12:05:00,66.35,66.4,65.49,65.49,29700.0,64.2967,64.3452,63.4633,63.4633,29700.0
2011-02-23 12:10:00,65.47,65.66,65.45,65.56,13000.0,63.4439,63.6281,63.4246,63.5311,13000.0
2011-02-23 12:15:00,65.56,65.72,65.55,65.72,15600.0,63.5311,63.6862,63.5215,63.6862,15600.0
2011-02-23 12:20:00,65.64,65.98,65.64,65.97,18500.0,63.6087,63.9382,63.6087,63.9285,18500.0
2011-02-23 12:25:00,66.11,66.31,65.96,66.31,7600.0,64.0641,64.2579,63.9188,64.2579,7600.0
2011-02-23 12:30:00,66.32,66.36,65.98,66.2,14600.0,64.2676,64.3064,63.9382,64.1513,14600.0
2011-02-23 12:35:00,66.13,66.2,65.89,65.9,31000.0,64.0835,64.1513,63.8509,63.8606,31000.0
2011-02-23 12:40:00,65.85,65.9,65.76,65.9,5000.0,63.8122,63.8606,63.725,63.8606,5000.0
2011-02-23 12:45:00,65.8,65.86,65.7,65.74,7800.0,63.7637,63.8219,63.6668,63.7056,7800.0
2011-02-23 12:50:00,65.73,65.83,65.73,65.79,3800.0,63.6959,63.7928,63.6959,63.754,3800.0
2011-02-23 12:55:00,65.81,65.99,65.81,65.92,7700.0,63.7734,63.9478,63.7734,63.88,7700.0
2011-02-23 13:00:00,65.9,65.99,65.88,65.97,7700.0,63.8606,63.9478,63.8412,63.9285,7700.0
2011-02-23 13:05:00,65.98,66.0,65.9,66.0,3900.0,63.9382,63.9575,63.8606,63.9575,3900.0
2011-02-23 13:10:00,65.99,66.09,65.95,65.95,13600.0,63.9478,64.0447,63.9091,63.9091,13600.0
2011-02-23 13:15:00,65.96,65.99,65.9,65.9,9900.0,63.9188,63.9478,63.8606,63.8606,9900.0
2011-02-23 13:20:00,65.92,66.02,65.91,66.0,3900.0,63.88,63.9769,63.8703,63.9575,3900.0
2011-02-23 13:25:00,66.03,66.18,65.94,66.09,16700.0,63.9866,64.132,63.8994,64.0447,16700.0
2011-02-23 13:30:00,66.08,66.39,65.98,66.33,12100.0,64.0351,64.3355,63.9382,64.2773,12100.0
2011-02-23 13:35:00,66.33,66.64,66.33,66.61,15100.0,64.2773,64.5777,64.2773,64.5487,15100.0
2011-02-23 13:40:00,66.64,66.77,66.57,66.7,21900.0,64.5777,64.7037,64.5099,64.6359,21900.0
2011-02-23 13:45:00,66.76,67.0,66.73,66.98,26100.0,64.694,64.9266,64.6649,64.9072,26100.0
2011-02-23 13:50:00,66.92,67.09,66.77,66.94,13000.0,64.8491,65.0138,64.7037,64.8684,13000.0
2011-02-23 13:55:00,66.9,67.16,66.9,67.1,11100.0,64.8297,65.0816,64.8297,65.0235,11100.0
2011-02-23 14:00:00,67.12,67.57,67.09,67.46,11800.0,65.0429,65.4789,65.0138,65.3723,11800.0
2011-02-23 14:05:00,67.46,67.54,67.37,67.37,15000.0,65.3723,65.4499,65.2851,65.2851,15000.0
2011-02-23 14:10:00,67.46,67.69,67.24,67.35,10900.0,65.3723,65.5952,65.1592,65.2658,10900.0
2011-02-23 14:15:00,67.35,67.45,67.26,67.44,8600.0,65.2658,65.3627,65.1785,65.353,8600.0
2011-02-23 14:20:00,67.35,67.73,67.24,67.24,17800.0,65.2658,65.634,65.1592,65.1592,17800.0
2011-02-23 14:25:00,67.27,67.56,67.21,67.42,16300.0,65.1882,65.4693,65.1301,65.3336,16300.0
2011-02-23 14:30:00,67.61,67.76,67.52,67.67,41500.0,65.5177,65.6631,65.4305,65.5759,41500.0
2011-02-23 14:35:00,67.6,67.74,67.6,67.68,11800.0,65.508,65.6437,65.508,65.5855,11800.0
2011-02-23 14:40:00,67.68,67.74,67.57,67.64,9800.0,65.5855,65.6437,65.4789,65.5468,9800.0
2011-02-23 14:45:00,67.62,67.68,67.47,67.55,19800.0,65.5274,65.5855,65.382,65.4596,19800.0
2011-02-23 14:50:00,67.46,67.73,67.44,67.6,12500.0,65.3723,65.634,65.353,65.508,12500.0
2011-02-23 14:55:00,67.61,67.76,67.55,67.56,17500.0,65.5177,65.6631,65.4596,65.4693,17500.0
2011-02-23 15:00:00,67.58,67.76,67.56,67.68,11800.0,65.4886,65.6631,65.4693,65.5855,11800.0
2011-02-23 15:05:00,67.6,67.68,67.51,67.55,11000.0,65.508,65.5855,65.4208,65.4596,11000.0
2011-02-23 15:10:00,67.55,67.67,67.51,67.6,12300.0,65.4596,65.5759,65.4208,65.508,12300.0
2011-02-23 15:15:00,67.62,67.66,67.5,67.58,18400.0,65.5274,65.5662,65.4111,65.4886,18400.0
2011-02-23 15:20:00,67.57,67.76,67.56,67.72,21700.0,65.4789,65.6631,65.4693,65.6243,21700.0
2011-02-23 15:25:00,67.7,67.75,67.58,67.62,8200.0,65.6049,65.6534,65.4886,65.5274,8200.0
2011-02-23 15:30:00,67.68,67.69,67.54,67.61,22600.0,65.5855,65.5952,65.4499,65.5177,22600.0
2011-02-23 15:35:00,67.61,67.68,67.47,67.63,23000.0,65.5177,65.5855,65.382,65.5371,23000.0
2011-02-23 15:40:00,67.66,67.66,67.4,67.4,15100.0,65.5662,65.5662,65.3142,65.3142,15100.0
2011-02-23 15:45:00,67.4,67.44,67.2,67.3,19800.0,65.3142,65.353,65.1204,65.2173,19800.0
2011-02-23 15:50:00,67.3,67.32,66.95,66.95,34800.0,65.2173,65.2367,64.8781,64.8781,34800.0
2011-02-23 15:55:00,67.01,67.46,66.91,67.06,36000.0,64.9363,65.3723,64.8394,64.9847,36000.0
2011-02-24 09:30:00,68.48,68.48,67.44,67.75,88500.0,66.3608,66.3608,65.353,65.6534,88500.0
2011-02-24 09:35:00,67.73,67.83,66.17,66.87,87500.0,65.634,65.7309,64.1223,64.8006,87500.0
2011-02-24 09:40:00,67.31,67.36,66.57,67.0,40500.0,65.227,65.2754,64.5099,64.9266,40500.0
2011-02-24 09:45:00,66.73,67.2,66.65,66.78,28200.0,64.6649,65.1204,64.5874,64.7134,28200.0
2011-02-24 09:50:00,66.84,67.2,66.68,66.96,21700.0,64.7715,65.1204,64.6165,64.8878,21700.0
2011-02-24 09:55:00,67.01,67.12,66.75,67.0,14400.0,64.9363,65.0429,64.6843,64.9266,14400.0
2011-02-24 10:00:00,67.01,67.47,66.96,67.2,19000.0,64.9363,65.382,64.8878,65.1204,19000.0
2011-02-24 10:05:00,67.12,67.57,67.12,67.29,16600.0,65.0429,65.4789,65.0429,65.2076,16600.0
2011-02-24 10:10:00,67.2,67.29,66.9,66.93,15000.0,65.1204,65.2076,64.8297,64.8588,15000.0
2011-02-24 10:15:00,66.93,67.18,66.88,66.95,15900.0,64.8588,65.101,64.8103,64.8781,15900.0
2011-02-24 10:20:00,66.96,67.18,66.71,66.93,29700.0,64.8878,65.101,64.6456,64.8588,29700.0
2011-02-24 10:25:00,66.81,67.01,66.8,67.01,10400.0,64.7425,64.9363,64.7328,64.9363,10400.0
2011-02-24 10:30:00,67.01,67.01,66.84,66.88,8500.0,64.9363,64.9363,64.7715,64.8103,8500.0
2011-02-24 10:35:00,66.87,66.94,66.8,66.91,10100.0,64.8006,64.8684,64.7328,64.8394,10100.0
2011-02-24 10:40:00,66.88,66.99,66.84,66.91,8000.0,64.8103,64.9169,64.7715,64.8394,8000.0
2011-02-24 10:45:00,66.9,66.94,66.68,66.93,13500.0,64.8297,64.8684,64.6165,64.8588,13500.0
2011-02-24 10:50:00,66.89,67.13,66.88,67.1,16400.0,64.82,65.0526,64.8103,65.0235,16400.0
2011-02-24 10:55:00,67.13,67.16,66.87,66.98,13300.0,65.0526,65.0816,64.8006,64.9072,13300.0
2011-02-24 11:00:00,66.93,66.95,66.36,66.36,12700.0,64.8588,64.8781,64.3064,64.3064,12700.0
2011-02-24 11:05:00,66.44,66.61,66.32,66.49,26500.0,64.3839,64.5487,64.2676,64.4324,26500.0
2011-02-24 11:10:00,66.49,66.69,65.9,66.02,128500.0,64.4324,64.6262,63.8606,63.9769,128500.0
2011-02-24 11:15:00,65.97,66.14,65.96,66.08,18700.0,63.9285,64.0932,63.9188,64.0351,18700.0
2011-02-24 11:20:00,66.08,66.09,65.91,65.97,21900.0,64.0351,64.0447,63.8703,63.9285,21900.0
2011-02-24 11:25:00,65.96,66.46,65.96,66.46,12700.0,63.9188,64.4033,63.9188,64.4033,12700.0
2011-02-24 11:30:00,66.5,66.75,66.42,66.42,11700.0,64.4421,64.6843,64.3645,64.3645,11700.0
2011-02-24 11:35:00,66.37,66.37,66.1,66.25,4000.0,64.3161,64.3161,64.0544,64.1998,4000.0
2011-02-24 11:40:00,66.23,66.42,66.23,66.23,3400.0,64.1804,64.3645,64.1804,64.1804,3400.0
2011-02-24 11:45:00,66.22,66.35,66.0,66.26,9400.0,64.1707,64.2967,63.9575,64.2095,9400.0
2011-02-24 11:50:00,66.16,66.35,66.05,66.35,5500.0,64.1126,64.2967,64.006,64.2967,5500.0
2011-02-24 11:55:00,66.46,66.94,66.46,66.94,6300.0,64.4033,64.8684,64.4033,64.8684,6300.0
2011-02-24 12:00:00,66.76,66.84,66.59,66.59,5200.0,64.694,64.7715,64.5293,64.5293,5200.0
2011-02-24 12:05:00,66.6,66.73,66.48,66.7,3800.0,64.539,64.6649,64.4227,64.6359,3800.0
2011-02-24 12:10:00,66.59,66.95,66.58,66.8,6200.0,64.5293,64.8781,64.5196,64.7328,6200.0
2011-02-24 12:15:00,66.81,66.87,66.53,66.66,4600.0,64.7425,64.8006,64.4711,64.5971,4600.0
2011-02-24 12:20:00,66.68,67.02,66.67,66.98,4800.0,64.6165,64.946,64.6068,64.9072,4800.0
2011-02-24 12:25:00,66.96,66.96,66.68,66.7,5800.0,64.8878,64.8878,64.6165,64.6359,5800.0
2011-02-24 12:30:00,66.74,66.91,66.74,66.91,9300.0,64.6746,64.8394,64.6746,64.8394,9300.0
2011-02-24 12:35:00,66.83,67.18,66.79,66.95,5400.0,64.7618,65.101,64.7231,64.8781,5400.0
2011-02-24 12:40:00,66.96,67.07,66.77,66.77,8600.0,64.8878,64.9944,64.7037,64.7037,8600.0
2011-02-24 12:45:00,66.8,66.83,66.7,66.73,13600.0,64.7328,64.7618,64.6359,64.6649,13600.0
2011-02-24 12:50:00,66.73,66.91,66.73,66.87,4300.0,64.6649,64.8394,64.6649,64.8006,4300.0
2011-02-24 12:55:00,66.87,67.01,66.82,66.87,4200.0,64.8006,64.9363,64.7522,64.8006,4200.0
2011-02-24 13:00:00,66.85,67.1,66.83,67.06,7100.0,64.7812,65.0235,64.7618,64.9847,7100.0
2011-02-24 13:05:00,67.12,67.39,66.95,66.97,8400.0,65.0429,65.3045,64.8781,64.8975,8400.0
2011-02-24 13:10:00,66.94,67.16,66.84,66.98,7400.0,64.8684,65.0816,64.7715,64.9072,7400.0
2011-02-24 13:15:00,67.02,67.28,67.0,67.1,7700.0,64.946,65.1979,64.9266,65.0235,7700.0
2011-02-24 13:20:00,66.99,67.13,66.93,67.05,5200.0,64.9169,65.0526,64.8588,64.975,5200.0
2011-02-24 13:25:00,67.01,67.08,66.86,66.99,5300.0,64.9363,65.0041,64.7909,64.9169,5300.0
2011-02-24 13:30:00,66.98,67.05,66.93,67.05,3300.0,64.9072,64.975,64.8588,64.975,3300.0
2011-02-24 13:35:00,66.98,67.08,66.93,66.95,1800.0,64.9072,65.0041,64.8588,64.8781,1800.0
2011-02-24 13:40:00,67.15,67.16,66.63,66.64,8000.0,65.0719,65.0816,64.568,64.5777,8000.0
2011-02-24 13:45:00,66.55,66.66,66.36,66.36,8500.0,64.4905,64.5971,64.3064,64.3064,8500.0
2011-02-24 13:50:00,66.2,66.33,66.19,66.3,4200.0,64.1513,64.2773,64.1417,64.2482,4200.0
2011-02-24 13:55:00,66.46,66.47,66.07,66.28,9100.0,64.4033,64.413,64.0254,64.2289,9100.0
2011-02-24 14:00:00,66.28,66.68,66.28,66.54,4300.0,64.2289,64.6165,64.2289,64.4808,4300.0
2011-02-24 14:05:00,66.6,66.6,66.31,66.52,3800.0,64.539,64.539,64.2579,64.4614,3800.0
2011-02-24 14:10:00,66.53,66.71,66.51,66.69,9700.0,64.4711,64.6456,64.4517,64.6262,9700.0
2011-02-24 14:15:00,66.65,66.94,66.36,66.51,12600.0,64.5874,64.8684,64.3064,64.4517,12600.0
2011-02-24 14:20:00,66.51,66.51,66.16,66.29,7900.0,64.4517,64.4517,64.1126,64.2386,7900.0
2011-02-24 14:25:00,66.34,66.48,66.28,66.32,6200.0,64.287,64.4227,64.2289,64.2676,6200.0
2011-02-24 14:30:00,66.32,66.81,66.26,66.67,4200.0,64.2676,64.7425,64.2095,64.6068,4200.0
2011-02-24 14:35:00,66.67,66.67,66.49,66.66,6700.0,64.6068,64.6068,64.4324,64.5971,6700.0
2011-02-24 14:40:00,66.59,66.77,66.5,66.5,6000.0,64.5293,64.7037,64.4421,64.4421,6000.0
2011-02-24 14:45:00,66.24,66.45,66.24,66.43,6000.0,64.1901,64.3936,64.1901,64.3742,6000.0
2011-02-24 14:50:00,66.38,66.4,66.24,66.31,5200.0,64.3258,64.3452,64.1901,64.2579,5200.0
2011-02-24 14:55:00,66.33,66.6,66.33,66.46,4700.0,64.2773,64.539,64.2773,64.4033,4700.0
2011-02-24 15:00:00,66.52,66.75,66.36,66.46,6600.0,64.4614,64.6843,64.3064,64.4033,6600.0
2011-02-24 15:05:00,66.44,66.77,66.35,66.61,10200.0,64.3839,64.7037,64.2967,64.5487,10200.0
2011-02-24 15:10:00,66.58,66.67,66.4,66.65,6800.0,64.5196,64.6068,64.3452,64.5874,6800.0
2011-02-24 15:15:00,66.62,66.81,66.5,66.53,8900.0,64.5583,64.7425,64.4421,64.4711,8900.0
2011-02-24 15:20:00,66.57,67.0,66.57,66.95,25100.0,64.5099,64.9266,64.5099,64.8781,25100.0
2011-02-24 15:25:00,66.95,67.29,66.73,66.95,24200.0,64.8781,65.2076,64.6649,64.8781,24200.0
2011-02-24 15:30:00,67.07,67.37,67.03,67.18,7300.0,64.9944,65.2851,64.9557,65.101,7300.0
2011-02-24 15:35:00,67.19,67.71,66.99,67.37,74000.0,65.1107,65.6146,64.9169,65.2851,74000.0
2011-02-24 15:40:00,67.38,67.48,67.28,67.37,19600.0,65.2948,65.3917,65.1979,65.2851,19600.0
2011-02-24 15:45:00,67.31,67.31,67.04,67.06,13500.0,65.227,65.227,64.9653,64.9847,13500.0
2011-02-24 15:50:00,67.12,67.17,66.95,67.02,16300.0,65.0429,65.0913,64.8781,64.946,16300.0
2011-02-24 15:55:00,67.03,67.17,66.98,67.03,20800.0,64.9557,65.0913,64.9072,64.9557,20800.0
2011-02-25 09:30:00,67.98,69.0,67.86,68.85,13200.0,65.8763,66.8647,65.76,66.7193,13200.0
2011-02-25 09:35:00,68.79,68.84,68.0,68.13,6600.0,66.6612,66.7096,65.8956,66.0216,6600.0
2011-02-25 09:40:00,68.01,68.04,67.45,67.5,14400.0,65.9053,65.9344,65.3627,65.4111,14400.0
2011-02-25 09:45:00,67.47,67.92,67.43,67.6,5000.0,65.382,65.8181,65.3433,65.508,5000.0
2011-02-25 09:50:00,67.57,67.72,67.5,67.61,2800.0,65.4789,65.6243,65.4111,65.5177,2800.0
2011-02-25 09:55:00,67.61,67.77,67.51,67.67,11300.0,65.5177,65.6728,65.4208,65.5759,11300.0
2011-02-25 10:00:00,67.7,67.8,67.43,67.63,12200.0,65.6049,65.7018,65.3433,65.5371,12200.0
2011-02-25 10:05:00,67.59,67.75,67.52,67.74,10800.0,65.4983,65.6534,65.4305,65.6437,10800.0
2011-02-25 10:10:00,67.77,67.77,67.55,67.64,10500.0,65.6728,65.6728,65.4596,65.5468,10500.0
2011-02-25 10:15:00,67.7,67.88,67.68,67.71,3200.0,65.6049,65.7794,65.5855,65.6146,3200.0
2011-02-25 10:20:00,67.67,67.7,67.59,67.66,1400.0,65.5759,65.6049,65.4983,65.5662,1400.0
2011-02-25 10:25:00,67.68,67.69,67.54,67.6,18100.0,65.5855,65.5952,65.4499,65.508,18100.0
2011-02-25 10:30:00,67.65,67.67,67.56,67.64,3700.0,65.5565,65.5759,65.4693,65.5468,3700.0
2011-02-25 10:35:00,67.62,67.7,67.62,67.69,3000.0,65.5274,65.6049,65.5274,65.5952,3000.0
2011-02-25 10:40:00,67.67,67.67,67.55,67.67,2600.0,65.5759,65.5759,65.4596,65.5759,2600.0
2011-02-25 10:45:00,67.68,67.95,67.68,67.82,8600.0,65.5855,65.8472,65.5855,65.7212,8600.0
2011-02-25 10:50:00,67.75,67.88,67.71,67.83,1900.0,65.6534,65.7794,65.6146,65.7309,1900.0
2011-02-25 10:55:00,67.79,67.87,67.73,67.81,4700.0,65.6921,65.7697,65.634,65.7115,4700.0
2011-02-25 11:00:00,67.79,67.86,67.79,67.8,3600.0,65.6921,65.76,65.6921,65.7018,3600.0
2011-02-25 11:05:00,67.8,67.9,67.75,67.9,17800.0,65.7018,65.7987,65.6534,65.7987,17800.0
2011-02-25 11:10:00,67.88,67.88,67.7,67.78,5500.0,65.7794,65.7794,65.6049,65.6824,5500.0
2011-02-25 11:15:00,67.74,67.8,67.67,67.68,1800.0,65.6437,65.7018,65.5759,65.5855,1800.0
2011-02-25 11:20:00,67.67,67.67,67.55,67.61,4500.0,65.5759,65.5759,65.4596,65.5177,4500.0
2011-02-25 11:25:00,67.65,67.65,67.36,67.36,10800.0,65.5565,65.5565,65.2754,65.2754,10800.0
2011-02-25 11:30:00,67.31,67.36,67.2,67.34,5000.0,65.227,65.2754,65.1204,65.2561,5000.0
2011-02-25 11:35:00,67.35,67.36,67.23,67.36,4100.0,65.2658,65.2754,65.1495,65.2754,4100.0
2011-02-25 11:40:00,67.29,67.32,67.1,67.14,11900.0,65.2076,65.2367,65.0235,65.0623,11900.0
2011-02-25 11:45:00,67.16,67.32,67.11,67.28,9600.0,65.0816,65.2367,65.0332,65.1979,9600.0
2011-02-25 11:50:00,67.28,67.34,67.2,67.2,7700.0,65.1979,65.2561,65.1204,65.1204,7700.0
2011-02-25 11:55:00,67.22,67.26,67.2,67.24,2600.0,65.1398,65.1785,65.1204,65.1592,2600.0
2011-02-25 12:00:00,67.22,67.26,67.21,67.26,3300.0,65.1398,65.1785,65.1301,65.1785,3300.0
2011-02-25 12:05:00,67.31,67.39,67.31,67.38,1100.0,65.227,65.3045,65.227,65.2948,1100.0
2011-02-25 12:10:00,67.38,67.4,67.3,67.4,3400.0,65.2948,65.3142,65.2173,65.3142,3400.0
2011-02-25 12:15:00,67.38,67.39,67.35,67.35,900.0,65.2948,65.3045,65.2658,65.2658,900.0
2011-02-25 12:20:00,67.38,67.38,67.23,67.3,3200.0,65.2948,65.2948,65.1495,65.2173,3200.0
2011-02-25 12:25:00,67.3,67.34,67.26,67.26,2600.0,65.2173,65.2561,65.1785,65.1785,2600.0
2011-02-25 12:30:00,67.34,67.34,67.2,67.24,5400.0,65.2561,65.2561,65.1204,65.1592,5400.0
2011-02-25 12:35:00,67.2,67.28,67.06,67.1,47100.0,65.1204,65.1979,64.9847,65.0235,47100.0
2011-02-25 12:40:00,67.1,67.16,66.67,66.74,126600.0,65.0235,65.0816,64.6068,64.6746,126600.0
2011-02-25 12:45:00,66.72,66.77,66.54,66.6,73000.0,64.6553,64.7037,64.4808,64.539,73000.0
2011-02-25 12:50:00,66.57,66.65,66.55,66.64,9600.0,64.5099,64.5874,64.4905,64.5777,9600.0
2011-02-25 12:55:00,66.69,66.74,66.61,66.67,3200.0,64.6262,64.6746,64.5487,64.6068,3200.0
2011-02-25 13:00:00,66.7,66.72,66.66,66.66,5000.0,64.6359,64.6553,64.5971,64.5971,5000.0
2011-02-25 13:05:00,66.71,67.05,66.71,66.84,7500.0,64.6456,64.975,64.6456,64.7715,7500.0
2011-02-25 13:10:00,66.86,66.9,66.68,66.83,3700.0,64.7909,64.8297,64.6165,64.7618,3700.0
2011-02-25 13:15:00,66.86,67.05,66.85,67.05,3900.0,64.7909,64.975,64.7812,64.975,3900.0
2011-02-25 13:20:00,67.0,67.19,66.98,67.05,10900.0,64.9266,65.1107,64.9072,64.975,10900.0
2011-02-25 13:25:00,67.04,67.19,67.04,67.19,1700.0,64.9653,65.1107,64.9653,65.1107,1700.0
2011-02-25 13:30:00,67.11,67.11,66.98,66.99,3700.0,65.0332,65.0332,64.9072,64.9169,3700.0
2011-02-25 13:35:00,66.97,66.99,66.9,66.94,4600.0,64.8975,64.9169,64.8297,64.8684,4600.0
2011-02-25 13:40:00,66.95,67.14,66.95,67.12,1700.0,64.8781,65.0623,64.8781,65.0429,1700.0
2011-02-25 13:45:00,67.13,67.13,66.89,66.89,3500.0,65.0526,65.0526,64.82,64.82,3500.0
2011-02-25 13:50:00,66.91,66.95,66.79,66.79,5800.0,64.8394,64.8781,64.7231,64.7231,5800.0
2011-02-25 13:55:00,66.84,66.84,66.68,66.74,4900.0,64.7715,64.7715,64.6165,64.6746,4900.0
2011-02-25 14:00:00,66.74,66.74,66.6,66.68,9500.0,64.6746,64.6746,64.539,64.6165,9500.0
2011-02-25 14:05:00,66.71,66.76,66.62,66.76,2800.0,64.6456,64.694,64.5583,64.694,2800.0
2011-02-25 14:10:00,66.83,66.88,66.62,66.76,8100.0,64.7618,64.8103,64.5583,64.694,8100.0
2011-02-25 14:15:00,66.79,66.83,66.64,66.67,2900.0,64.7231,64.7618,64.5777,64.6068,2900.0
2011-02-25 14:20:00,66.64,66.76,66.6,66.72,3000.0,64.5777,64.694,64.539,64.6553,3000.0
2011-02-25 14:25:00,66.74,66.74,66.61,66.7,5100.0,64.6746,64.6746,64.5487,64.6359,5100.0
2011-02-25 14:30:00,66.7,66.79,66.65,66.65,8600.0,64.6359,64.7231,64.5874,64.5874,8600.0
2011-02-25 14:35:00,66.7,66.73,66.66,66.69,4400.0,64.6359,64.6649,64.5971,64.6262,4400.0
2011-02-25 14:40:00,66.76,66.76,66.66,66.71,5400.0,64.694,64.694,64.5971,64.6456,5400.0
2011-02-25 14:45:00,66.72,66.83,66.66,66.73,2300.0,64.6553,64.7618,64.5971,64.6649,2300.0
2011-02-25 14:50:00,66.71,66.8,66.67,66.8,4300.0,64.6456,64.7328,64.6068,64.7328,4300.0
2011-02-25 14:55:00,66.83,66.83,66.72,66.79,2200.0,64.7618,64.7618,64.6553,64.7231,2200.0
2011-02-25 15:00:00,66.79,66.82,66.73,66.82,2700.0,64.7231,64.7522,64.6649,64.7522,2700.0
2011-02-25 15:05:00,66.87,66.88,66.84,66.84,1500.0,64.8006,64.8103,64.7715,64.7715,1500.0
2011-02-25 15:10:00,66.83,66.91,66.79,66.83,3700.0,64.7618,64.8394,64.7231,64.7618,3700.0
2011-02-25 15:15:00,66.79,67.0,66.78,66.81,8700.0,64.7231,64.9266,64.7134,64.7425,8700.0
2011-02-25 15:20:00,66.85,66.88,66.74,66.8,3800.0,64.7812,64.8103,64.6746,64.7328,3800.0
2011-02-25 15:25:00,66.81,66.84,66.67,66.71,6000.0,64.7425,64.7715,64.6068,64.6456,6000.0
2011-02-25 15:30:00,66.77,66.84,66.64,66.66,24100.0,64.7037,64.7715,64.5777,64.5971,24100.0
2011-02-25 15:35:00,66.67,66.7,66.48,66.5,15500.0,64.6068,64.6359,64.4227,64.4421,15500.0
2011-02-25 15:40:00,66.48,66.49,66.31,66.4,13800.0,64.4227,64.4324,64.2579,64.3452,13800.0
2011-02-25 15:45:00,66.39,66.4,66.25,66.26,14000.0,64.3355,64.3452,64.1998,64.2095,14000.0
2011-02-25 15:50:00,66.27,66.3,66.16,66.27,15000.0,64.2192,64.2482,64.1126,64.2192,15000.0
2011-02-25 15:55:00,66.24,66.3,66.08,66.3,30800.0,64.1901,64.2482,64.0351,64.2482,30800.0
2011-02-28 09:30:00,66.16,67.29,66.16,66.78,51000.0,64.1126,65.2076,64.1126,64.7134,51000.0
2011-02-28 09:35:00,66.84,67.34,66.44,67.16,38400.0,64.7715,65.2561,64.3839,65.0816,38400.0
2011-02-28 09:40:00,67.14,67.3,66.66,66.79,39200.0,65.0623,65.2173,64.5971,64.7231,39200.0
2011-02-28 09:45:00,66.66,66.66,66.33,66.45,9000.0,64.5971,64.5971,64.2773,64.3936,9000.0
2011-02-28 09:50:00,66.42,66.5,66.1,66.32,32100.0,64.3645,64.4421,64.0544,64.2676,32100.0
2011-02-28 09:55:00,66.34,66.91,66.32,66.58,67800.0,64.287,64.8394,64.2676,64.5196,67800.0
2011-02-28 10:00:00,66.53,66.73,66.51,66.71,10000.0,64.4711,64.6649,64.4517,64.6456,10000.0
2011-02-28 10:05:00,66.71,66.87,66.61,66.77,12500.0,64.6456,64.8006,64.5487,64.7037,12500.0
2011-02-28 10:10:00,66.85,67.04,66.71,66.89,14800.0,64.7812,64.9653,64.6456,64.82,14800.0
2011-02-28 10:15:00,66.92,67.02,66.8,66.92,13000.0,64.8491,64.946,64.7328,64.8491,13000.0
2011-02-28 10:20:00,66.93,67.17,66.9,66.97,8800.0,64.8588,65.0913,64.8297,64.8975,8800.0
2011-02-28 10:25:00,67.05,67.05,66.77,66.89,4900.0,64.975,64.975,64.7037,64.82,4900.0
2011-02-28 10:30:00,66.88,66.88,66.5,66.65,9400.0,64.8103,64.8103,64.4421,64.5874,9400.0
2011-02-28 10:35:00,66.58,66.7,66.46,66.46,4300.0,64.5196,64.6359,64.4033,64.4033,4300.0
2011-02-28 10:40:00,66.46,66.55,66.42,66.52,8900.0,64.4033,64.4905,64.3645,64.4614,8900.0
2011-02-28 10:45:00,66.48,66.48,66.36,66.36,6400.0,64.4227,64.4227,64.3064,64.3064,6400.0
2011-02-28 10:50:00,66.36,66.43,66.25,66.28,7300.0,64.3064,64.3742,64.1998,64.2289,7300.0
2011-02-28 10:55:00,66.25,66.56,66.25,66.49,11900.0,64.1998,64.5002,64.1998,64.4324,11900.0
2011-02-28 11:00:00,66.46,66.53,66.46,66.47,5800.0,64.4033,64.4711,64.4033,64.413,5800.0
2011-02-28 11:05:00,66.46,66.5,66.41,66.47,6700.0,64.4033,64.4421,64.3548,64.413,6700.0
2011-02-28 11:10:00,66.5,66.52,66.2,66.26,5700.0,64.4421,64.4614,64.1513,64.2095,5700.0
2011-02-28 11:15:00,66.23,66.3,65.89,65.91,14900.0,64.1804,64.2482,63.8509,63.8703,14900.0
2011-02-28 11:20:00,65.9,65.97,65.89,65.92,5600.0,63.8606,63.9285,63.8509,63.88,5600.0
2011-02-28 11:25:00,65.92,65.96,65.56,65.6,9600.0,63.88,63.9188,63.5311,63.5699,9600.0
2011-02-28 11:30:00,65.6,65.64,65.24,65.33,17100.0,63.5699,63.6087,63.2211,63.3083,17100.0
2011-02-28 11:35:00,65.34,65.38,65.12,65.18,12700.0,63.318,63.3567,63.1048,63.1629,12700.0
2011-02-28 11:40:00,65.17,65.45,65.16,65.3,10700.0,63.1532,63.4246,63.1435,63.2792,10700.0
2011-02-28 11:45:00,65.3,65.48,65.3,65.48,25600.0,63.2792,63.4536,63.2792,63.4536,25600.0
2011-02-28 11:50:00,65.46,65.53,65.35,65.35,24400.0,63.4342,63.5021,63.3276,63.3276,24400.0
2011-02-28 11:55:00,65.35,65.35,65.15,65.15,9900.0,63.3276,63.3276,63.1338,63.1338,9900.0
2011-02-28 12:00:00,65.15,65.24,65.15,65.19,7000.0,63.1338,63.2211,63.1338,63.1726,7000.0
2011-02-28 12:05:00,65.2,65.26,65.15,65.22,4200.0,63.1823,63.2404,63.1338,63.2017,4200.0
2011-02-28 12:10:00,65.2,65.48,65.2,65.26,10500.0,63.1823,63.4536,63.1823,63.2404,10500.0
2011-02-28 12:15:00,65.34,65.4,65.29,65.4,4400.0,63.318,63.3761,63.2695,63.3761,4400.0
2011-02-28 12:20:00,65.35,65.49,65.34,65.48,5700.0,63.3276,63.4633,63.318,63.4536,5700.0
2011-02-28 12:25:00,65.52,65.59,65.49,65.52,4800.0,63.4924,63.5602,63.4633,63.4924,4800.0
2011-02-28 12:30:00,65.59,65.79,65.59,65.7,5800.0,63.5602,63.754,63.5602,63.6668,5800.0
2011-02-28 12:35:00,65.77,65.81,65.71,65.79,5400.0,63.7346,63.7734,63.6765,63.754,5400.0
2011-02-28 12:40:00,65.77,65.79,65.64,65.68,4100.0,63.7346,63.754,63.6087,63.6474,4100.0
2011-02-28 12:45:00,65.72,65.86,65.62,65.73,14400.0,63.6862,63.8219,63.5893,63.6959,14400.0
2011-02-28 12:50:00,65.73,65.84,65.34,65.34,7800.0,63.6959,63.8025,63.318,63.318,7800.0
2011-02-28 12:55:00,65.48,65.48,65.24,65.24,5800.0,63.4536,63.4536,63.2211,63.2211,5800.0
2011-02-28 13:00:00,65.26,65.27,65.0,65.13,24500.0,63.2404,63.2501,62.9885,63.1145,24500.0
2011-02-28 13:05:00,65.14,65.19,64.9,65.15,22200.0,63.1241,63.1726,62.8916,63.1338,22200.0
2011-02-28 13:10:00,65.18,65.21,65.01,65.02,13400.0,63.1629,63.192,62.9982,63.0079,13400.0
2011-02-28 13:15:00,64.99,65.04,64.69,64.76,13900.0,62.9788,63.0272,62.6881,62.7559,13900.0
2011-02-28 13:20:00,64.76,64.76,64.59,64.63,9400.0,62.7559,62.7559,62.5912,62.6299,9400.0
2011-02-28 13:25:00,64.62,64.76,64.5,64.64,7000.0,62.6202,62.7559,62.504,62.6396,7000.0
2011-02-28 13:30:00,64.7,64.92,64.68,64.8,18000.0,62.6978,62.911,62.6784,62.7947,18000.0
2011-02-28 13:35:00,64.8,64.95,64.8,64.9,10500.0,62.7947,62.94,62.7947,62.8916,10500.0
2011-02-28 13:40:00,64.9,65.06,64.9,65.06,4700.0,62.8916,63.0466,62.8916,63.0466,4700.0
2011-02-28 13:45:00,65.03,65.06,64.92,65.0,6900.0,63.0175,63.0466,62.911,62.9885,6900.0
2011-02-28 13:50:00,65.0,65.05,64.9,64.94,3500.0,62.9885,63.0369,62.8916,62.9303,3500.0
2011-02-28 13:55:00,64.96,64.99,64.8,64.87,8400.0,62.9497,62.9788,62.7947,62.8625,8400.0
2011-02-28 14:00:00,64.81,64.96,64.7,64.88,44300.0,62.8044,62.9497,62.6978,62.8722,44300.0
2011-02-28 14:05:00,64.88,65.03,64.88,64.88,10000.0,62.8722,63.0175,62.8722,62.8722,10000.0
2011-02-28 14:10:00,64.88,65.02,64.85,64.93,6400.0,62.8722,63.0079,62.8431,62.9206,6400.0
2011-02-28 14:15:00,64.91,65.12,64.91,65.01,5100.0,62.9013,63.1048,62.9013,62.9982,5100.0
2011-02-28 14:20:00,65.01,65.06,64.82,64.84,8100.0,62.9982,63.0466,62.814,62.8334,8100.0
2011-02-28 14:25:00,64.87,65.14,64.75,64.81,9000.0,62.8625,63.1241,62.7462,62.8044,9000.0
2011-02-28 14:30:00,64.86,65.0,64.84,64.95,8300.0,62.8528,62.9885,62.8334,62.94,8300.0
2011-02-28 14:35:00,64.96,65.11,64.9,65.07,6800.0,62.9497,63.0951,62.8916,63.0563,6800.0
2011-02-28 14:40:00,65.07,65.12,64.85,64.85,7500.0,63.0563,63.1048,62.8431,62.8431,7500.0
2011-02-28 14:45:00,64.89,65.09,64.88,65.01,6100.0,62.8819,63.0757,62.8722,62.9982,6100.0
2011-02-28 14:50:00,64.9,65.01,64.89,65.01,4300.0,62.8916,62.9982,62.8819,62.9982,4300.0
2011-02-28 14:55:00,64.97,65.17,64.97,65.17,4300.0,62.9594,63.1532,62.9594,63.1532,4300.0
2011-02-28 15:00:00,65.16,65.22,65.0,65.01,6700.0,63.1435,63.2017,62.9885,62.9982,6700.0
2011-02-28 15:05:00,65.02,65.07,64.94,64.99,5800.0,63.0079,63.0563,62.9303,62.9788,5800.0
2011-02-28 15:10:00,65.01,65.42,65.0,65.39,9800.0,62.9982,63.3955,62.9885,63.3664,9800.0
2011-02-28 15:15:00,65.39,65.49,65.23,65.31,7600.0,63.3664,63.4633,63.2114,63.2889,7600.0
2011-02-28 15:20:00,65.34,65.47,65.26,65.37,4700.0,63.318,63.4439,63.2404,63.347,4700.0
2011-02-28 15:25:00,65.46,65.62,65.43,65.53,10200.0,63.4342,63.5893,63.4052,63.5021,10200.0
2011-02-28 15:30:00,65.59,65.65,65.53,65.6,7600.0,63.5602,63.6184,63.5021,63.5699,7600.0
2011-02-28 15:35:00,65.59,65.74,65.55,65.69,13600.0,63.5602,63.7056,63.5215,63.6571,13600.0
2011-02-28 15:40:00,65.64,65.71,65.56,65.61,11800.0,63.6087,63.6765,63.5311,63.5796,11800.0
2011-02-28 15:45:00,65.6,65.72,65.48,65.63,16200.0,63.5699,63.6862,63.4536,63.599,16200.0
2011-02-28 15:50:00,65.64,65.67,65.46,65.58,16000.0,63.6087,63.6377,63.4342,63.5505,16000.0
2011-02-28 15:55:00,65.57,65.79,65.54,65.78,64700.0,63.5408,63.754,63.5118,63.7443,64700.0
2011-03-01 09:30:00,67.0,67.47,66.32,66.85,57200.0,64.9266,65.382,64.2676,64.7812,57200.0
2011-03-01 09:35:00,66.82,66.95,66.43,66.6,28300.0,64.7522,64.8781,64.3742,64.539,28300.0
2011-03-01 09:40:00,66.65,66.73,65.99,66.07,31500.0,64.5874,64.6649,63.9478,64.0254,31500.0
2011-03-01 09:45:00,66.02,66.31,65.93,66.22,14100.0,63.9769,64.2579,63.8897,64.1707,14100.0
2011-03-01 09:50:00,66.22,66.31,66.13,66.15,17100.0,64.1707,64.2579,64.0835,64.1029,17100.0
2011-03-01 09:55:00,66.17,66.2,66.02,66.2,10300.0,64.1223,64.1513,63.9769,64.1513,10300.0
2011-03-01 10:00:00,66.11,66.26,65.43,65.56,15100.0,64.0641,64.2095,63.4052,63.5311,15100.0
2011-03-01 10:05:00,65.47,65.6,65.33,65.33,17500.0,63.4439,63.5699,63.3083,63.3083,17500.0
2011-03-01 10:10:00,65.32,65.39,65.01,65.02,6800.0,63.2986,63.3664,62.9982,63.0079,6800.0
2011-03-01 10:15:00,65.11,65.14,65.0,65.07,6500.0,63.0951,63.1241,62.9885,63.0563,6500.0
2011-03-01 10:20:00,64.95,65.14,64.68,64.88,28000.0,62.94,63.1241,62.6784,62.8722,28000.0
2011-03-01 10:25:00,64.96,65.04,64.53,64.68,10500.0,62.9497,63.0272,62.533,62.6784,10500.0
2011-03-01 10:30:00,64.6,64.75,64.55,64.7,5400.0,62.6009,62.7462,62.5524,62.6978,5400.0
2011-03-01 10:35:00,64.7,64.79,64.58,64.61,8700.0,62.6978,62.785,62.5815,62.6105,8700.0
2011-03-01 10:40:00,64.65,64.93,64.65,64.93,3400.0,62.6493,62.9206,62.6493,62.9206,3400.0
2011-03-01 10:45:00,64.98,65.04,64.87,64.97,2200.0,62.9691,63.0272,62.8625,62.9594,2200.0
2011-03-01 10:50:00,65.02,65.3,65.01,65.3,10700.0,63.0079,63.2792,62.9982,63.2792,10700.0
2011-03-01 10:55:00,65.19,65.36,64.91,65.25,36900.0,63.1726,63.3373,62.9013,63.2307,36900.0
2011-03-01 11:00:00,65.24,65.34,65.06,65.29,10100.0,63.2211,63.318,63.0466,63.2695,10100.0
2011-03-01 11:05:00,65.28,65.4,65.2,65.31,7900.0,63.2598,63.3761,63.1823,63.2889,7900.0
2011-03-01 11:10:00,65.31,65.39,65.03,65.03,5700.0,63.2889,63.3664,63.0175,63.0175,5700.0
2011-03-01 11:15:00,65.19,65.24,65.03,65.17,103700.0,63.1726,63.2211,63.0175,63.1532,103700.0
2011-03-01 11:20:00,65.21,65.24,65.15,65.21,4600.0,63.192,63.2211,63.1338,63.192,4600.0
2011-03-01 11:25:00,65.24,65.29,65.15,65.22,3900.0,63.2211,63.2695,63.1338,63.2017,3900.0
2011-03-01 11:30:00,65.14,65.37,65.14,65.37,4500.0,63.1241,63.347,63.1241,63.347,4500.0
2011-03-01 11:35:00,65.36,65.37,65.26,65.28,6600.0,63.3373,63.347,63.2404,63.2598,6600.0
2011-03-01 11:40:00,65.24,65.4,65.24,65.39,11200.0,63.2211,63.3761,63.2211,63.3664,11200.0
2011-03-01 11:45:00,65.31,65.38,64.95,64.95,5400.0,63.2889,63.3567,62.94,62.94,5400.0
2011-03-01 11:50:00,65.0,65.2,64.96,65.07,7700.0,62.9885,63.1823,62.9497,63.0563,7700.0
2011-03-01 11:55:00,65.17,65.2,65.01,65.2,7500.0,63.1532,63.1823,62.9982,63.1823,7500.0
2011-03-01 12:00:00,65.11,65.37,64.94,65.37,28700.0,63.0951,63.347,62.9303,63.347,28700.0
2011-03-01 12:05:00,65.29,65.5,65.29,65.5,9600.0,63.2695,63.473,63.2695,63.473,9600.0
2011-03-01 12:10:00,65.54,65.61,65.45,65.53,13400.0,63.5118,63.5796,63.4246,63.5021,13400.0
2011-03-01 12:15:00,65.61,65.62,65.49,65.56,4100.0,63.5796,63.5893,63.4633,63.5311,4100.0
2011-03-01 12:20:00,65.52,65.77,65.49,65.75,22800.0,63.4924,63.7346,63.4633,63.7153,22800.0
2011-03-01 12:25:00,65.75,65.79,65.48,65.64,24500.0,63.7153,63.754,63.4536,63.6087,24500.0
2011-03-01 12:30:00,65.64,65.74,65.58,65.6,4500.0,63.6087,63.7056,63.5505,63.5699,4500.0
2011-03-01 12:35:00,65.64,65.64,65.4,65.47,5800.0,63.6087,63.6087,63.3761,63.4439,5800.0
2011-03-01 12:40:00,65.47,65.65,65.47,65.65,1800.0,63.4439,63.6184,63.4439,63.6184,1800.0
2011-03-01 12:45:00,65.73,65.84,65.7,65.78,4600.0,63.6959,63.8025,63.6668,63.7443,4600.0
2011-03-01 12:50:00,65.78,65.78,65.57,65.73,3800.0,63.7443,63.7443,63.5408,63.6959,3800.0
2011-03-01 12:55:00,65.71,65.9,65.7,65.83,5600.0,63.6765,63.8606,63.6668,63.7928,5600.0
2011-03-01 13:00:00,65.88,65.88,65.75,65.79,8500.0,63.8412,63.8412,63.7153,63.754,8500.0
2011-03-01 13:05:00,65.79,65.87,65.78,65.86,2200.0,63.754,63.8316,63.7443,63.8219,2200.0
2011-03-01 13:10:00,65.84,65.88,65.75,65.75,3700.0,63.8025,63.8412,63.7153,63.7153,3700.0
2011-03-01 13:15:00,65.65,65.65,65.51,65.63,1600.0,63.6184,63.6184,63.4827,63.599,1600.0
2011-03-01 13:20:00,65.62,65.63,65.39,65.63,4200.0,63.5893,63.599,63.3664,63.599,4200.0
2011-03-01 13:25:00,65.51,65.52,65.15,65.22,20000.0,63.4827,63.4924,63.1338,63.2017,20000.0
2011-03-01 13:30:00,65.29,65.63,65.29,65.6,45100.0,63.2695,63.599,63.2695,63.5699,45100.0
2011-03-01 13:35:00,65.61,65.63,65.53,65.53,1900.0,63.5796,63.599,63.5021,63.5021,1900.0
2011-03-01 13:40:00,65.5,65.68,65.43,65.6,33800.0,63.473,63.6474,63.4052,63.5699,33800.0
2011-03-01 13:45:00,65.45,65.85,65.45,65.67,4600.0,63.4246,63.8122,63.4246,63.6377,4600.0
2011-03-01 13:50:00,65.59,65.68,65.34,65.37,4100.0,63.5602,63.6474,63.318,63.347,4100.0
2011-03-01 13:55:00,65.54,65.79,65.45,65.75,7200.0,63.5118,63.754,63.4246,63.7153,7200.0
2011-03-01 14:00:00,65.69,65.72,65.4,65.44,5000.0,63.6571,63.6862,63.3761,63.4149,5000.0
2011-03-01 14:05:00,65.5,65.5,65.39,65.39,1000.0,63.473,63.473,63.3664,63.3664,1000.0
2011-03-01 14:10:00,65.41,65.45,65.35,65.35,4800.0,63.3858,63.4246,63.3276,63.3276,4800.0
2011-03-01 14:15:00,65.39,65.55,65.28,65.54,8600.0,63.3664,63.5215,63.2598,63.5118,8600.0
2011-03-01 14:20:00,65.59,65.67,65.51,65.56,13200.0,63.5602,63.6377,63.4827,63.5311,13200.0
2011-03-01 14:25:00,65.46,65.74,65.46,65.65,72400.0,63.4342,63.7056,63.4342,63.6184,72400.0
2011-03-01 14:30:00,65.64,65.82,65.39,65.49,29400.0,63.6087,63.7831,63.3664,63.4633,29400.0
2011-03-01 14:35:00,65.5,65.5,65.27,65.33,2400.0,63.473,63.473,63.2501,63.3083,2400.0
2011-03-01 14:40:00,65.41,65.41,65.22,65.22,4000.0,63.3858,63.3858,63.2017,63.2017,4000.0
2011-03-01 14:45:00,65.24,65.37,65.14,65.15,3500.0,63.2211,63.347,63.1241,63.1338,3500.0
2011-03-01 14:50:00,65.26,65.49,65.26,65.42,4300.0,63.2404,63.4633,63.2404,63.3955,4300.0
2011-03-01 14:55:00,65.38,65.4,65.06,65.15,7200.0,63.3567,63.3761,63.0466,63.1338,7200.0
2011-03-01 15:00:00,65.19,65.3,65.12,65.29,6900.0,63.1726,63.2792,63.1048,63.2695,6900.0
2011-03-01 15:05:00,65.29,65.29,65.04,65.09,8000.0,63.2695,63.2695,63.0272,63.0757,8000.0
2011-03-01 15:10:00,65.09,65.25,65.08,65.18,14300.0,63.0757,63.2307,63.066,63.1629,14300.0
2011-03-01 15:15:00,65.15,65.4,65.15,65.4,15600.0,63.1338,63.3761,63.1338,63.3761,15600.0
2011-03-01 15:20:00,65.38,65.56,65.38,65.5,16600.0,63.3567,63.5311,63.3567,63.473,16600.0
2011-03-01 15:25:00,65.48,65.66,65.42,65.53,29400.0,63.4536,63.6281,63.3955,63.5021,29400.0
2011-03-01 15:30:00,65.53,65.72,65.51,65.58,16900.0,63.5021,63.6862,63.4827,63.5505,16900.0
2011-03-01 15:35:00,65.63,65.66,65.45,65.55,16800.0,63.599,63.6281,63.4246,63.5215,16800.0
2011-03-01 15:40:00,65.53,65.55,65.31,65.35,15400.0,63.5021,63.5215,63.2889,63.3276,15400.0
2011-03-01 15:45:00,65.33,65.56,65.32,65.51,20300.0,63.3083,63.5311,63.2986,63.4827,20300.0
2011-03-01 15:50:00,65.53,65.62,65.4,65.51,24100.0,63.5021,63.5893,63.3761,63.4827,24100.0
2011-03-01 15:55:00,65.52,65.53,65.4,65.45,34400.0,63.4924,63.5021,63.3761,63.4246,34400.0
2011-03-02 09:30:00,65.01,65.56,64.88,65.2,38400.0,62.9982,63.5311,62.8722,63.1823,38400.0
2011-03-02 09:35:00,65.24,65.75,65.17,65.47,155000.0,63.2211,63.7153,63.1532,63.4439,155000.0
2011-03-02 09:40:00,65.47,66.0,65.41,65.76,39100.0,63.4439,63.9575,63.3858,63.725,39100.0
2011-03-02 09:45:00,65.74,65.94,65.54,65.6,26200.0,63.7056,63.8994,63.5118,63.5699,26200.0
2011-03-02 09:50:00,65.59,65.7,65.4,65.61,14700.0,63.5602,63.6668,63.3761,63.5796,14700.0
2011-03-02 09:55:00,65.56,65.56,65.38,65.48,9900.0,63.5311,63.5311,63.3567,63.4536,9900.0
2011-03-02 10:00:00,65.48,65.63,65.43,65.58,11700.0,63.4536,63.599,63.4052,63.5505,11700.0
2011-03-02 10:05:00,65.59,65.73,65.56,65.56,4000.0,63.5602,63.6959,63.5311,63.5311,4000.0
2011-03-02 10:10:00,65.6,65.61,65.44,65.56,10400.0,63.5699,63.5796,63.4149,63.5311,10400.0
2011-03-02 10:15:00,65.54,65.65,65.54,65.61,2600.0,63.5118,63.6184,63.5118,63.5796,2600.0
2011-03-02 10:20:00,65.54,65.64,65.5,65.55,5400.0,63.5118,63.6087,63.473,63.5215,5400.0
2011-03-02 10:25:00,65.62,65.66,65.55,65.64,3000.0,63.5893,63.6281,63.5215,63.6087,3000.0
2011-03-02 10:30:00,65.55,65.66,65.55,65.63,2900.0,63.5215,63.6281,63.5215,63.599,2900.0
2011-03-02 10:35:00,65.66,65.9,65.62,65.89,6000.0,63.6281,63.8606,63.5893,63.8509,6000.0
2011-03-02 10:40:00,65.9,66.19,65.9,66.11,90400.0,63.8606,64.1417,63.8606,64.0641,90400.0
2011-03-02 10:45:00,66.01,66.28,66.01,66.11,9500.0,63.9672,64.2289,63.9672,64.0641,9500.0
2011-03-02 10:50:00,66.17,66.32,66.17,66.24,5100.0,64.1223,64.2676,64.1223,64.1901,5100.0
2011-03-02 10:55:00,66.18,66.57,66.18,66.39,8800.0,64.132,64.5099,64.132,64.3355,8800.0
2011-03-02 11:00:00,66.39,66.69,66.39,66.51,5100.0,64.3355,64.6262,64.3355,64.4517,5100.0
2011-03-02 11:05:00,66.57,66.58,66.45,66.56,4200.0,64.5099,64.5196,64.3936,64.5002,4200.0
2011-03-02 11:10:00,66.51,66.88,66.38,66.66,77900.0,64.4517,64.8103,64.3258,64.5971,77900.0
2011-03-02 11:15:00,66.64,66.69,66.23,66.24,6000.0,64.5777,64.6262,64.1804,64.1901,6000.0
2011-03-02 11:20:00,66.23,66.27,65.97,65.97,4800.0,64.1804,64.2192,63.9285,63.9285,4800.0
2011-03-02 11:25:00,66.0,66.15,65.96,66.08,4200.0,63.9575,64.1029,63.9188,64.0351,4200.0
2011-03-02 11:30:00,66.08,66.33,66.0,66.05,5500.0,64.0351,64.2773,63.9575,64.006,5500.0
2011-03-02 11:35:00,66.06,66.14,65.89,65.93,6100.0,64.0157,64.0932,63.8509,63.8897,6100.0
2011-03-02 11:40:00,65.91,66.23,65.91,66.0,10700.0,63.8703,64.1804,63.8703,63.9575,10700.0
2011-03-02 11:45:00,65.94,66.06,65.64,65.83,7400.0,63.8994,64.0157,63.6087,63.7928,7400.0
2011-03-02 11:50:00,65.81,65.98,65.59,65.98,4200.0,63.7734,63.9382,63.5602,63.9382,4200.0
2011-03-02 11:55:00,65.96,65.97,65.65,65.65,12100.0,63.9188,63.9285,63.6184,63.6184,12100.0
2011-03-02 12:00:00,65.76,65.82,65.56,65.81,7300.0,63.725,63.7831,63.5311,63.7734,7300.0
2011-03-02 12:05:00,65.74,65.93,65.73,65.91,6100.0,63.7056,63.8897,63.6959,63.8703,6100.0
2011-03-02 12:10:00,65.84,65.97,65.64,65.8,8300.0,63.8025,63.9285,63.6087,63.7637,8300.0
2011-03-02 12:15:00,65.6,65.8,65.6,65.63,2400.0,63.5699,63.7637,63.5699,63.599,2400.0
2011-03-02 12:20:00,65.6,65.97,65.59,65.75,3100.0,63.5699,63.9285,63.5602,63.7153,3100.0
2011-03-02 12:25:00,65.72,65.97,65.71,65.84,4300.0,63.6862,63.9285,63.6765,63.8025,4300.0
2011-03-02 12:30:00,65.8,66.13,65.71,65.99,6400.0,63.7637,64.0835,63.6765,63.9478,6400.0
2011-03-02 12:35:00,65.99,66.19,65.85,66.04,6600.0,63.9478,64.1417,63.8122,63.9963,6600.0
2011-03-02 12:40:00,66.04,66.15,66.03,66.03,1900.0,63.9963,64.1029,63.9866,63.9866,1900.0
2011-03-02 12:45:00,66.03,66.03,65.8,65.8,2100.0,63.9866,63.9866,63.7637,63.7637,2100.0
2011-03-02 12:50:00,65.78,65.97,65.76,65.84,7500.0,63.7443,63.9285,63.725,63.8025,7500.0
2011-03-02 12:55:00,65.75,65.75,65.55,65.68,2000.0,63.7153,63.7153,63.5215,63.6474,2000.0
2011-03-02 13:00:00,65.68,65.82,65.6,65.75,5200.0,63.6474,63.7831,63.5699,63.7153,5200.0
2011-03-02 13:05:00,65.76,65.76,65.5,65.52,6100.0,63.725,63.725,63.473,63.4924,6100.0
2011-03-02 13:10:00,65.52,65.55,65.26,65.27,10000.0,63.4924,63.5215,63.2404,63.2501,10000.0
2011-03-02 13:15:00,65.27,65.42,65.21,65.33,10200.0,63.2501,63.3955,63.192,63.3083,10200.0
2011-03-02 13:20:00,65.34,65.39,65.34,65.35,1200.0,63.318,63.3664,63.318,63.3276,1200.0
2011-03-02 13:25:00,65.33,65.36,65.31,65.36,500.0,63.3083,63.3373,63.2889,63.3373,500.0
2011-03-02 13:30:00,65.35,65.38,65.3,65.38,1500.0,63.3276,63.3567,63.2792,63.3567,1500.0
2011-03-02 13:35:00,65.34,65.41,65.34,65.37,2200.0,63.318,63.3858,63.318,63.347,2200.0
2011-03-02 13:40:00,65.35,65.35,65.01,65.06,7500.0,63.3276,63.3276,62.9982,63.0466,7500.0
2011-03-02 13:45:00,65.05,65.05,64.57,64.66,21300.0,63.0369,63.0369,62.5718,62.659,21300.0
2011-03-02 13:50:00,64.6,64.73,64.6,64.67,9200.0,62.6009,62.7268,62.6009,62.6687,9200.0
2011-03-02 13:55:00,64.7,64.76,64.67,64.74,4000.0,62.6978,62.7559,62.6687,62.7365,4000.0
2011-03-02 14:00:00,64.83,64.83,64.6,64.63,3700.0,62.8237,62.8237,62.6009,62.6299,3700.0
2011-03-02 14:05:00,64.66,64.87,64.66,64.72,6300.0,62.659,62.8625,62.659,62.7171,6300.0
2011-03-02 14:10:00,64.73,65.0,64.7,65.0,5800.0,62.7268,62.9885,62.6978,62.9885,5800.0
2011-03-02 14:15:00,65.0,65.02,64.72,64.72,6500.0,62.9885,63.0079,62.7171,62.7171,6500.0
2011-03-02 14:20:00,64.77,64.91,64.76,64.83,5500.0,62.7656,62.9013,62.7559,62.8237,5500.0
2011-03-02 14:25:00,64.79,64.84,64.75,64.8,4200.0,62.785,62.8334,62.7462,62.7947,4200.0
2011-03-02 14:30:00,64.84,64.93,64.79,64.93,6900.0,62.8334,62.9206,62.785,62.9206,6900.0
2011-03-02 14:35:00,64.87,64.89,64.78,64.86,5800.0,62.8625,62.8819,62.7753,62.8528,5800.0
2011-03-02 14:40:00,64.86,65.0,64.86,64.99,3400.0,62.8528,62.9885,62.8528,62.9788,3400.0
2011-03-02 14:45:00,65.0,65.2,65.0,65.09,9800.0,62.9885,63.1823,62.9885,63.0757,9800.0
2011-03-02 14:50:00,65.07,65.07,64.96,65.0,8400.0,63.0563,63.0563,62.9497,62.9885,8400.0
2011-03-02 14:55:00,65.0,65.2,64.97,65.19,7300.0,62.9885,63.1823,62.9594,63.1726,7300.0
2011-03-02 15:00:00,65.2,65.25,65.16,65.24,8100.0,63.1823,63.2307,63.1435,63.2211,8100.0
2011-03-02 15:05:00,65.23,65.38,65.18,65.35,3000.0,63.2114,63.3567,63.1629,63.3276,3000.0
2011-03-02 15:10:00,65.32,65.38,65.27,65.33,6100.0,63.2986,63.3567,63.2501,63.3083,6100.0
2011-03-02 15:15:00,65.33,65.36,65.2,65.22,8400.0,63.3083,63.3373,63.1823,63.2017,8400.0
2011-03-02 15:20:00,65.24,65.33,65.11,65.19,7900.0,63.2211,63.3083,63.0951,63.1726,7900.0
2011-03-02 15:25:00,65.17,65.3,65.05,65.12,11900.0,63.1532,63.2792,63.0369,63.1048,11900.0
2011-03-02 15:30:00,65.11,65.16,64.98,65.04,18500.0,63.0951,63.1435,62.9691,63.0272,18500.0
2011-03-02 15:35:00,65.03,65.23,65.03,65.14,24300.0,63.0175,63.2114,63.0175,63.1241,24300.0
2011-03-02 15:40:00,65.13,65.33,65.13,65.33,25400.0,63.1145,63.3083,63.1145,63.3083,25400.0
2011-03-02 15:45:00,65.31,65.33,65.17,65.31,22000.0,63.2889,63.3083,63.1532,63.2889,22000.0
2011-03-02 15:50:00,65.29,65.34,65.16,65.26,19700.0,63.2695,63.318,63.1435,63.2404,19700.0
2011-03-02 15:55:00,65.23,65.38,65.17,65.37,23800.0,63.2114,63.3567,63.1532,63.347,23800.0
2011-03-03 09:30:00,65.9,66.7,65.89,66.43,46300.0,63.8606,64.6359,63.8509,64.3742,46300.0
2011-03-03 09:35:00,66.44,66.47,65.41,65.83,28600.0,64.3839,64.413,63.3858,63.7928,28600.0
2011-03-03 09:40:00,65.64,66.02,65.58,65.81,107600.0,63.6087,63.9769,63.5505,63.7734,107600.0
2011-03-03 09:45:00,65.84,66.39,65.84,66.39,14400.0,63.8025,64.3355,63.8025,64.3355,14400.0
2011-03-03 09:50:00,66.33,66.33,65.76,65.76,11400.0,64.2773,64.2773,63.725,63.725,11400.0
2011-03-03 09:55:00,65.8,66.07,65.8,66.0,6900.0,63.7637,64.0254,63.7637,63.9575,6900.0
2011-03-03 10:00:00,65.99,66.06,65.85,65.94,10800.0,63.9478,64.0157,63.8122,63.8994,10800.0
2011-03-03 10:05:00,65.95,66.22,65.87,66.17,7400.0,63.9091,64.1707,63.8316,64.1223,7400.0
2011-03-03 10:10:00,66.32,66.5,66.26,66.3,10300.0,64.2676,64.4421,64.2095,64.2482,10300.0
2011-03-03 10:15:00,66.37,66.48,66.29,66.29,8600.0,64.3161,64.4227,64.2386,64.2386,8600.0
2011-03-03 10:20:00,66.3,66.37,66.18,66.35,9700.0,64.2482,64.3161,64.132,64.2967,9700.0
2011-03-03 10:25:00,66.37,66.4,66.17,66.31,3600.0,64.3161,64.3452,64.1223,64.2579,3600.0
2011-03-03 10:30:00,66.29,66.29,66.02,66.04,10100.0,64.2386,64.2386,63.9769,63.9963,10100.0
2011-03-03 10:35:00,66.08,66.1,65.8,65.9,1800.0,64.0351,64.0544,63.7637,63.8606,1800.0
2011-03-03 10:40:00,65.9,66.07,65.9,66.04,3800.0,63.8606,64.0254,63.8606,63.9963,3800.0
2011-03-03 10:45:00,66.04,66.2,66.01,66.07,3600.0,63.9963,64.1513,63.9672,64.0254,3600.0
2011-03-03 10:50:00,66.01,66.34,65.99,66.14,5200.0,63.9672,64.287,63.9478,64.0932,5200.0
2011-03-03 10:55:00,66.02,66.1,65.94,66.04,2200.0,63.9769,64.0544,63.8994,63.9963,2200.0
2011-03-03 11:00:00,66.1,66.3,65.99,65.99,3100.0,64.0544,64.2482,63.9478,63.9478,3100.0
2011-03-03 11:05:00,66.04,66.14,66.0,66.13,2400.0,63.9963,64.0932,63.9575,64.0835,2400.0
2011-03-03 11:10:00,66.08,66.17,65.94,66.17,2700.0,64.0351,64.1223,63.8994,64.1223,2700.0
2011-03-03 11:15:00,66.19,66.38,66.19,66.3,5700.0,64.1417,64.3258,64.1417,64.2482,5700.0
2011-03-03 11:20:00,66.3,66.36,66.26,66.28,3100.0,64.2482,64.3064,64.2095,64.2289,3100.0
2011-03-03 11:25:00,66.28,66.29,66.16,66.17,2800.0,64.2289,64.2386,64.1126,64.1223,2800.0
2011-03-03 11:30:00,66.2,66.24,66.16,66.2,1800.0,64.1513,64.1901,64.1126,64.1513,1800.0
2011-03-03 11:35:00,66.18,66.27,66.17,66.18,3600.0,64.132,64.2192,64.1223,64.132,3600.0
2011-03-03 11:40:00,66.18,66.3,66.17,66.3,3100.0,64.132,64.2482,64.1223,64.2482,3100.0
2011-03-03 11:45:00,66.26,66.29,66.24,66.26,1900.0,64.2095,64.2386,64.1901,64.2095,1900.0
2011-03-03 11:50:00,66.26,66.39,66.26,66.31,8900.0,64.2095,64.3355,64.2095,64.2579,8900.0
2011-03-03 11:55:00,66.31,66.42,66.3,66.35,2100.0,64.2579,64.3645,64.2482,64.2967,2100.0
2011-03-03 12:00:00,66.35,66.39,66.26,66.27,4300.0,64.2967,64.3355,64.2095,64.2192,4300.0
2011-03-03 12:05:00,66.31,66.31,66.24,66.28,2600.0,64.2579,64.2579,64.1901,64.2289,2600.0
2011-03-03 12:10:00,66.24,66.39,66.24,66.27,8800.0,64.1901,64.3355,64.1901,64.2192,8800.0
2011-03-03 12:15:00,66.29,66.32,66.23,66.27,50500.0,64.2386,64.2676,64.1804,64.2192,50500.0
2011-03-03 12:20:00,66.24,66.34,66.23,66.28,6000.0,64.1901,64.287,64.1804,64.2289,6000.0
2011-03-03 12:25:00,66.29,66.34,66.22,66.3,3700.0,64.2386,64.287,64.1707,64.2482,3700.0
2011-03-03 12:30:00,66.3,66.35,66.22,66.22,4200.0,64.2482,64.2967,64.1707,64.1707,4200.0
2011-03-03 12:35:00,66.25,66.25,66.13,66.15,5300.0,64.1998,64.1998,64.0835,64.1029,5300.0
2011-03-03 12:40:00,66.15,66.18,66.03,66.17,4300.0,64.1029,64.132,63.9866,64.1223,4300.0
2011-03-03 12:45:00,66.14,66.21,66.07,66.21,4000.0,64.0932,64.161,64.0254,64.161,4000.0
2011-03-03 12:50:00,66.22,66.22,66.13,66.17,3000.0,64.1707,64.1707,64.0835,64.1223,3000.0
2011-03-03 12:55:00,66.14,66.19,66.13,66.16,2900.0,64.0932,64.1417,64.0835,64.1126,2900.0
2011-03-03 13:00:00,66.19,66.19,66.11,66.15,3300.0,64.1417,64.1417,64.0641,64.1029,3300.0
2011-03-03 13:05:00,66.15,66.22,66.12,66.22,4000.0,64.1029,64.1707,64.0738,64.1707,4000.0
2011-03-03 13:10:00,66.24,66.24,66.1,66.2,4600.0,64.1901,64.1901,64.0544,64.1513,4600.0
2011-03-03 13:15:00,66.22,66.24,66.12,66.16,3100.0,64.1707,64.1901,64.0738,64.1126,3100.0
2011-03-03 13:20:00,66.2,66.23,66.16,66.17,2900.0,64.1513,64.1804,64.1126,64.1223,2900.0
2011-03-03 13:25:00,66.17,66.25,66.15,66.17,3400.0,64.1223,64.1998,64.1029,64.1223,3400.0
2011-03-03 13:30:00,66.17,66.27,66.14,66.26,3800.0,64.1223,64.2192,64.0932,64.2095,3800.0
2011-03-03 13:35:00,66.2,66.22,66.14,66.15,3500.0,64.1513,64.1707,64.0932,64.1029,3500.0
2011-03-03 13:40:00,66.16,66.19,66.14,66.15,2200.0,64.1126,64.1417,64.0932,64.1029,2200.0
2011-03-03 13:45:00,66.14,66.32,66.14,66.17,3300.0,64.0932,64.2676,64.0932,64.1223,3300.0
2011-03-03 13:50:00,66.17,66.18,66.13,66.15,3000.0,64.1223,64.132,64.0835,64.1029,3000.0
2011-03-03 13:55:00,66.15,66.17,66.14,66.16,2700.0,64.1029,64.1223,64.0932,64.1126,2700.0
2011-03-03 14:00:00,66.16,66.26,66.16,66.23,5500.0,64.1126,64.2095,64.1126,64.1804,5500.0
2011-03-03 14:05:00,66.19,66.23,66.16,66.17,3600.0,64.1417,64.1804,64.1126,64.1223,3600.0
2011-03-03 14:10:00,66.19,66.27,66.16,66.17,2800.0,64.1417,64.2192,64.1126,64.1223,2800.0
2011-03-03 14:15:00,66.17,66.23,66.16,66.18,2300.0,64.1223,64.1804,64.1126,64.132,2300.0
2011-03-03 14:20:00,66.17,66.21,66.13,66.18,5900.0,64.1223,64.161,64.0835,64.132,5900.0
2011-03-03 14:25:00,66.18,66.23,66.17,66.23,3200.0,64.132,64.1804,64.1223,64.1804,3200.0
2011-03-03 14:30:00,66.23,66.24,66.15,66.18,4400.0,64.1804,64.1901,64.1029,64.132,4400.0
2011-03-03 14:35:00,66.18,66.22,66.16,66.19,3100.0,64.132,64.1707,64.1126,64.1417,3100.0
2011-03-03 14:40:00,66.19,66.33,66.17,66.21,4600.0,64.1417,64.2773,64.1223,64.161,4600.0
2011-03-03 14:45:00,66.23,66.26,66.12,66.21,33000.0,64.1804,64.2095,64.0738,64.161,33000.0
2011-03-03 14:50:00,66.21,66.21,66.12,66.12,4400.0,64.161,64.161,64.0738,64.0738,4400.0
2011-03-03 14:55:00,66.11,66.25,66.11,66.18,5800.0,64.0641,64.1998,64.0641,64.132,5800.0
2011-03-03 15:00:00,66.17,66.22,66.14,66.21,7100.0,64.1223,64.1707,64.0932,64.161,7100.0
2011-03-03 15:05:00,66.22,66.27,66.17,66.21,6300.0,64.1707,64.2192,64.1223,64.161,6300.0
2011-03-03 15:10:00,66.24,66.42,66.18,66.3,16300.0,64.1901,64.3645,64.132,64.2482,16300.0
2011-03-03 15:15:00,66.28,66.37,66.26,66.26,6900.0,64.2289,64.3161,64.2095,64.2095,6900.0
2011-03-03 15:20:00,66.23,66.38,66.23,66.31,4500.0,64.1804,64.3258,64.1804,64.2579,4500.0
2011-03-03 15:25:00,66.28,66.33,66.1,66.28,11400.0,64.2289,64.2773,64.0544,64.2289,11400.0
2011-03-03 15:30:00,66.28,66.49,66.26,66.42,19100.0,64.2289,64.4324,64.2095,64.3645,19100.0
2011-03-03 15:35:00,66.42,66.42,66.26,66.38,8500.0,64.3645,64.3645,64.2095,64.3258,8500.0
2011-03-03 15:40:00,66.38,66.7,66.3,66.64,18700.0,64.3258,64.6359,64.2482,64.5777,18700.0
2011-03-03 15:45:00,66.52,66.52,66.26,66.28,8600.0,64.4614,64.4614,64.2095,64.2289,8600.0
2011-03-03 15:50:00,66.28,66.56,66.21,66.44,16800.0,64.2289,64.5002,64.161,64.3839,16800.0
2011-03-03 15:55:00,66.38,66.43,66.26,66.36,11100.0,64.3258,64.3742,64.2095,64.3064,11100.0
2011-03-04 09:30:00,66.13,66.21,66.02,66.14,6800.0,64.0835,64.161,63.9769,64.0932,6800.0
2011-03-04 09:35:00,66.16,66.21,66.08,66.17,8100.0,64.1126,64.161,64.0351,64.1223,8100.0
2011-03-04 09:40:00,66.27,66.27,66.07,66.07,8600.0,64.2192,64.2192,64.0254,64.0254,8600.0
2011-03-04 09:45:00,66.01,66.17,65.95,66.07,10000.0,63.9672,64.1223,63.9091,64.0254,10000.0
2011-03-04 09:50:00,66.09,66.11,65.95,66.02,7600.0,64.0447,64.0641,63.9091,63.9769,7600.0
2011-03-04 09:55:00,66.0,66.08,65.95,66.08,5300.0,63.9575,64.0351,63.9091,64.0351,5300.0
2011-03-04 10:00:00,66.05,66.21,66.05,66.12,5500.0,64.006,64.161,64.006,64.0738,5500.0
2011-03-04 10:05:00,66.05,66.06,65.9,65.92,5700.0,64.006,64.0157,63.8606,63.88,5700.0
2011-03-04 10:10:00,65.92,65.99,65.67,65.72,6900.0,63.88,63.9478,63.6377,63.6862,6900.0
2011-03-04 10:15:00,65.66,65.71,65.53,65.53,3500.0,63.6281,63.6765,63.5021,63.5021,3500.0
2011-03-04 10:20:00,65.63,65.63,65.5,65.57,2800.0,63.599,63.599,63.473,63.5408,2800.0
2011-03-04 10:25:00,65.58,65.65,65.46,65.63,14300.0,63.5505,63.6184,63.4342,63.599,14300.0
2011-03-04 10:30:00,65.62,65.79,65.51,65.79,4700.0,63.5893,63.754,63.4827,63.754,4700.0
2011-03-04 10:35:00,65.82,65.86,65.82,65.82,2100.0,63.7831,63.8219,63.7831,63.7831,2100.0
2011-03-04 10:40:00,65.81,66.01,65.8,65.95,4900.0,63.7734,63.9672,63.7637,63.9091,4900.0
2011-03-04 10:45:00,65.99,66.13,65.98,66.0,8000.0,63.9478,64.0835,63.9382,63.9575,8000.0
2011-03-04 10:50:00,66.01,66.02,65.95,66.0,10000.0,63.9672,63.9769,63.9091,63.9575,10000.0
2011-03-04 10:55:00,66.03,66.08,65.99,66.0,6900.0,63.9866,64.0351,63.9478,63.9575,6900.0
2011-03-04 11:00:00,66.0,66.03,65.95,66.01,4800.0,63.9575,63.9866,63.9091,63.9672,4800.0
2011-03-04 11:05:00,65.98,66.18,65.94,66.01,29100.0,63.9382,64.132,63.8994,63.9672,29100.0
2011-03-04 11:10:00,65.96,66.04,65.96,66.03,800.0,63.9188,63.9963,63.9188,63.9866,800.0
2011-03-04 11:15:00,66.04,66.15,66.01,66.01,2200.0,63.9963,64.1029,63.9672,63.9672,2200.0
2011-03-04 11:20:00,66.05,66.09,66.03,66.09,700.0,64.006,64.0447,63.9866,64.0447,700.0
2011-03-04 11:25:00,66.09,66.15,66.09,66.09,12100.0,64.0447,64.1029,64.0447,64.0447,12100.0
2011-03-04 11:30:00,66.13,66.23,66.0,66.16,8000.0,64.0835,64.1804,63.9575,64.1126,8000.0
2011-03-04 11:35:00,66.15,66.24,66.15,66.2,11000.0,64.1029,64.1901,64.1029,64.1513,11000.0
2011-03-04 11:40:00,66.13,66.14,66.1,66.14,700.0,64.0835,64.0932,64.0544,64.0932,700.0
2011-03-04 11:45:00,66.18,66.3,66.15,66.3,2800.0,64.132,64.2482,64.1029,64.2482,2800.0
2011-03-04 11:50:00,66.3,66.53,66.3,66.5,5400.0,64.2482,64.4711,64.2482,64.4421,5400.0
2011-03-04 11:55:00,66.5,66.52,66.32,66.32,2500.0,64.4421,64.4614,64.2676,64.2676,2500.0
2011-03-04 12:00:00,66.36,66.37,66.2,66.29,4100.0,64.3064,64.3161,64.1513,64.2386,4100.0
2011-03-04 12:05:00,66.26,66.33,66.25,66.33,2300.0,64.2095,64.2773,64.1998,64.2773,2300.0
2011-03-04 12:10:00,66.27,66.27,66.25,66.25,4900.0,64.2192,64.2192,64.1998,64.1998,4900.0
2011-03-04 12:15:00,66.21,66.24,66.2,66.24,4700.0,64.161,64.1901,64.1513,64.1901,4700.0
2011-03-04 12:20:00,66.25,66.28,66.11,66.24,13100.0,64.1998,64.2289,64.0641,64.1901,13100.0
2011-03-04 12:25:00,66.19,66.24,66.18,66.24,2200.0,64.1417,64.1901,64.132,64.1901,2200.0
2011-03-04 12:30:00,66.23,66.28,66.18,66.22,1300.0,64.1804,64.2289,64.132,64.1707,1300.0
2011-03-04 12:35:00,66.28,66.28,66.18,66.25,2700.0,64.2289,64.2289,64.132,64.1998,2700.0
2011-03-04 12:40:00,66.19,66.25,66.19,66.25,500.0,64.1417,64.1998,64.1417,64.1998,500.0
2011-03-04 12:45:00,66.3,66.32,66.3,66.3,3600.0,64.2482,64.2676,64.2482,64.2482,3600.0
2011-03-04 12:50:00,66.34,66.38,66.3,66.38,4800.0,64.287,64.3258,64.2482,64.3258,4800.0
2011-03-04 12:55:00,66.4,66.4,66.34,66.36,1700.0,64.3452,64.3452,64.287,64.3064,1700.0
2011-03-04 13:00:00,66.38,66.48,66.38,66.45,6000.0,64.3258,64.4227,64.3258,64.3936,6000.0
2011-03-04 13:05:00,66.46,66.53,66.46,66.53,4400.0,64.4033,64.4711,64.4033,64.4711,4400.0
2011-03-04 13:10:00,66.54,66.54,66.46,66.46,2600.0,64.4808,64.4808,64.4033,64.4033,2600.0
2011-03-04 13:15:00,66.5,66.53,66.45,66.53,8500.0,64.4421,64.4711,64.3936,64.4711,8500.0
2011-03-04 13:20:00,66.53,66.53,66.5,66.5,1000.0,64.4711,64.4711,64.4421,64.4421,1000.0
2011-03-04 13:25:00,66.49,66.49,66.4,66.48,3100.0,64.4324,64.4324,64.3452,64.4227,3100.0
2011-03-04 13:30:00,66.44,66.48,66.39,66.41,2600.0,64.3839,64.4227,64.3355,64.3548,2600.0
2011-03-04 13:35:00,66.38,66.42,66.34,66.42,1600.0,64.3258,64.3645,64.287,64.3645,1600.0
2011-03-04 13:40:00,66.4,66.4,66.25,66.25,1100.0,64.3452,64.3452,64.1998,64.1998,1100.0
2011-03-04 13:45:00,66.27,66.31,66.22,66.29,2400.0,64.2192,64.2579,64.1707,64.2386,2400.0
2011-03-04 13:50:00,66.22,66.23,66.18,66.18,5500.0,64.1707,64.1804,64.132,64.132,5500.0
2011-03-04 13:55:00,66.19,66.55,66.19,66.55,9700.0,64.1417,64.4905,64.1417,64.4905,9700.0
2011-03-04 14:00:00,66.5,66.5,66.45,66.47,12100.0,64.4421,64.4421,64.3936,64.413,12100.0
2011-03-04 14:05:00,66.47,66.65,66.47,66.62,7700.0,64.413,64.5874,64.413,64.5583,7700.0
2011-03-04 14:10:00,66.62,66.88,66.61,66.88,4900.0,64.5583,64.8103,64.5487,64.8103,4900.0
2011-03-04 14:15:00,66.86,67.03,66.8,66.94,16400.0,64.7909,64.9557,64.7328,64.8684,16400.0
2011-03-04 14:20:00,66.91,67.01,66.86,66.99,5000.0,64.8394,64.9363,64.7909,64.9169,5000.0
2011-03-04 14:25:00,66.91,66.99,66.91,66.97,3200.0,64.8394,64.9169,64.8394,64.8975,3200.0
2011-03-04 14:30:00,66.98,67.05,66.9,66.9,8200.0,64.9072,64.975,64.8297,64.8297,8200.0
2011-03-04 14:35:00,66.9,66.91,66.77,66.84,3900.0,64.8297,64.8394,64.7037,64.7715,3900.0
2011-03-04 14:40:00,66.88,67.02,66.81,67.0,11600.0,64.8103,64.946,64.7425,64.9266,11600.0
2011-03-04 14:45:00,67.0,67.01,66.87,66.96,5300.0,64.9266,64.9363,64.8006,64.8878,5300.0
2011-03-04 14:50:00,66.96,67.0,66.89,66.95,4800.0,64.8878,64.9266,64.82,64.8781,4800.0
2011-03-04 14:55:00,66.98,67.05,66.91,67.02,7600.0,64.9072,64.975,64.8394,64.946,7600.0
2011-03-04 15:00:00,67.01,67.18,66.97,67.0,13200.0,64.9363,65.101,64.8975,64.9266,13200.0
2011-03-04 15:05:00,66.98,67.0,66.92,66.92,6600.0,64.9072,64.9266,64.8491,64.8491,6600.0
2011-03-04 15:10:00,66.94,67.11,66.93,66.99,10500.0,64.8684,65.0332,64.8588,64.9169,10500.0
2011-03-04 15:15:00,66.95,66.98,66.85,66.91,4800.0,64.8781,64.9072,64.7812,64.8394,4800.0
2011-03-04 15:20:00,66.9,66.96,66.68,66.89,13100.0,64.8297,64.8878,64.6165,64.82,13100.0
2011-03-04 15:25:00,66.85,66.89,66.8,66.87,5500.0,64.7812,64.82,64.7328,64.8006,5500.0
2011-03-04 15:30:00,66.85,67.02,66.85,67.0,19500.0,64.7812,64.946,64.7812,64.9266,19500.0
2011-03-04 15:35:00,67.0,67.16,66.98,67.16,16700.0,64.9266,65.0816,64.9072,65.0816,16700.0
2011-03-04 15:40:00,67.16,67.18,67.08,67.15,9200.0,65.0816,65.101,65.0041,65.0719,9200.0
2011-03-04 15:45:00,67.15,67.31,67.14,67.25,19700.0,65.0719,65.227,65.0623,65.1688,19700.0
2011-03-04 15:50:00,67.23,67.27,67.14,67.23,20500.0,65.1495,65.1882,65.0623,65.1495,20500.0
2011-03-04 15:55:00,67.24,67.27,67.01,67.01,28300.0,65.1592,65.1882,64.9363,64.9363,28300.0
2011-03-07 09:30:00,67.0,67.16,66.74,66.96,9300.0,64.9266,65.0816,64.6746,64.8878,9300.0
2011-03-07 09:35:00,67.08,67.1,66.88,66.97,1400.0,65.0041,65.0235,64.8103,64.8975,1400.0
2011-03-07 09:40:00,66.97,67.61,66.96,67.61,11700.0,64.8975,65.5177,64.8878,65.5177,11700.0
2011-03-07 09:45:00,67.59,67.83,67.39,67.65,11400.0,65.4983,65.7309,65.3045,65.5565,11400.0
2011-03-07 09:50:00,67.81,67.81,67.48,67.61,4700.0,65.7115,65.7115,65.3917,65.5177,4700.0
2011-03-07 09:55:00,67.64,68.19,67.49,68.12,23700.0,65.5468,66.0798,65.4014,66.0119,23700.0
2011-03-07 10:00:00,68.04,68.2,67.98,68.07,10000.0,65.9344,66.0894,65.8763,65.9635,10000.0
2011-03-07 10:05:00,68.18,68.38,68.13,68.27,18600.0,66.0701,66.2639,66.0216,66.1573,18600.0
2011-03-07 10:10:00,68.37,68.42,68.25,68.36,9100.0,66.2542,66.3026,66.1379,66.2445,9100.0
2011-03-07 10:15:00,68.39,68.39,68.13,68.25,15400.0,66.2736,66.2736,66.0216,66.1379,15400.0
2011-03-07 10:20:00,68.15,68.33,68.15,68.23,8200.0,66.041,66.2154,66.041,66.1185,8200.0
2011-03-07 10:25:00,68.19,68.43,68.1,68.28,11300.0,66.0798,66.3123,65.9925,66.167,11300.0
2011-03-07 10:30:00,68.35,68.46,68.33,68.37,7400.0,66.2348,66.3414,66.2154,66.2542,7400.0
2011-03-07 10:35:00,68.46,68.46,68.18,68.24,10900.0,66.3414,66.3414,66.0701,66.1282,10900.0
2011-03-07 10:40:00,68.26,68.38,67.96,68.08,33900.0,66.1476,66.2639,65.8569,65.9732,33900.0
2011-03-07 10:45:00,68.08,68.25,67.94,68.22,16400.0,65.9732,66.1379,65.8375,66.1088,16400.0
2011-03-07 10:50:00,68.26,68.46,68.26,68.27,10000.0,66.1476,66.3414,66.1476,66.1573,10000.0
2011-03-07 10:55:00,68.22,68.29,68.07,68.12,3800.0,66.1088,66.1767,65.9635,66.0119,3800.0
2011-03-07 11:00:00,68.12,68.13,67.96,68.03,17500.0,66.0119,66.0216,65.8569,65.9247,17500.0
2011-03-07 11:05:00,68.12,68.14,68.0,68.05,14900.0,66.0119,66.0313,65.8956,65.9441,14900.0
2011-03-07 11:10:00,68.08,68.14,67.96,68.0,8000.0,65.9732,66.0313,65.8569,65.8956,8000.0
2011-03-07 11:15:00,68.0,68.2,68.0,68.2,6600.0,65.8956,66.0894,65.8956,66.0894,6600.0
2011-03-07 11:20:00,68.15,68.19,67.95,67.99,8100.0,66.041,66.0798,65.8472,65.8859,8100.0
2011-03-07 11:25:00,68.0,68.05,67.95,68.04,6200.0,65.8956,65.9441,65.8472,65.9344,6200.0
2011-03-07 11:30:00,68.04,68.26,67.95,68.2,37000.0,65.9344,66.1476,65.8472,66.0894,37000.0
2011-03-07 11:35:00,68.2,68.34,67.95,68.06,55400.0,66.0894,66.2251,65.8472,65.9538,55400.0
2011-03-07 11:40:00,68.06,68.08,67.96,68.02,8000.0,65.9538,65.9732,65.8569,65.915,8000.0
2011-03-07 11:45:00,68.05,68.08,67.8,67.85,21700.0,65.9441,65.9732,65.7018,65.7503,21700.0
2011-03-07 11:50:00,67.94,67.94,67.43,67.59,22200.0,65.8375,65.8375,65.3433,65.4983,22200.0
2011-03-07 11:55:00,67.57,67.67,67.44,67.58,11300.0,65.4789,65.5759,65.353,65.4886,11300.0
2011-03-07 12:00:00,67.58,67.92,67.58,67.91,8400.0,65.4886,65.8181,65.4886,65.8084,8400.0
2011-03-07 12:05:00,67.92,68.08,67.91,68.07,14600.0,65.8181,65.9732,65.8084,65.9635,14600.0
2011-03-07 12:10:00,68.07,68.07,68.0,68.05,7300.0,65.9635,65.9635,65.8956,65.9441,7300.0
2011-03-07 12:15:00,68.05,68.08,68.0,68.0,4600.0,65.9441,65.9732,65.8956,65.8956,4600.0
2011-03-07 12:20:00,68.0,68.09,68.0,68.0,8100.0,65.8956,65.9829,65.8956,65.8956,8100.0
2011-03-07 12:25:00,68.0,68.07,68.0,68.0,7100.0,65.8956,65.9635,65.8956,65.8956,7100.0
2011-03-07 12:30:00,68.02,68.06,68.0,68.05,7300.0,65.915,65.9538,65.8956,65.9441,7300.0
2011-03-07 12:35:00,68.01,68.13,68.0,68.03,4300.0,65.9053,66.0216,65.8956,65.9247,4300.0
2011-03-07 12:40:00,68.03,68.06,68.0,68.0,6100.0,65.9247,65.9538,65.8956,65.8956,6100.0
2011-03-07 12:45:00,68.01,68.04,67.73,67.74,10000.0,65.9053,65.9344,65.634,65.6437,10000.0
2011-03-07 12:50:00,67.62,67.71,67.58,67.58,2000.0,65.5274,65.6146,65.4886,65.4886,2000.0
2011-03-07 12:55:00,67.59,67.64,67.48,67.61,7900.0,65.4983,65.5468,65.3917,65.5177,7900.0
2011-03-07 13:00:00,67.61,67.67,67.6,67.67,10000.0,65.5177,65.5759,65.508,65.5759,10000.0
2011-03-07 13:05:00,67.67,67.7,67.63,67.63,15100.0,65.5759,65.6049,65.5371,65.5371,15100.0
2011-03-07 13:10:00,67.63,67.77,67.61,67.77,12100.0,65.5371,65.6728,65.5177,65.6728,12100.0
2011-03-07 13:15:00,67.76,67.92,67.67,67.67,9700.0,65.6631,65.8181,65.5759,65.5759,9700.0
2011-03-07 13:20:00,67.64,67.8,67.64,67.75,9200.0,65.5468,65.7018,65.5468,65.6534,9200.0
2011-03-07 13:25:00,67.71,67.82,67.71,67.71,5100.0,65.6146,65.7212,65.6146,65.6146,5100.0
2011-03-07 13:30:00,67.7,67.81,67.7,67.74,8900.0,65.6049,65.7115,65.6049,65.6437,8900.0
2011-03-07 13:35:00,67.76,67.8,67.69,67.7,4900.0,65.6631,65.7018,65.5952,65.6049,4900.0
2011-03-07 13:40:00,67.74,67.75,67.68,67.73,4400.0,65.6437,65.6534,65.5855,65.634,4400.0
2011-03-07 13:45:00,67.72,67.86,67.65,67.76,17600.0,65.6243,65.76,65.5565,65.6631,17600.0
2011-03-07 13:50:00,67.75,67.89,67.72,67.82,10800.0,65.6534,65.789,65.6243,65.7212,10800.0
2011-03-07 13:55:00,67.84,67.97,67.77,67.82,6600.0,65.7406,65.8666,65.6728,65.7212,6600.0
2011-03-07 14:00:00,67.85,67.93,67.76,67.8,4900.0,65.7503,65.8278,65.6631,65.7018,4900.0
2011-03-07 14:05:00,67.87,67.9,67.76,67.8,3000.0,65.7697,65.7987,65.6631,65.7018,3000.0
2011-03-07 14:10:00,67.81,67.82,67.69,67.77,8900.0,65.7115,65.7212,65.5952,65.6728,8900.0
2011-03-07 14:15:00,67.8,67.97,67.76,67.96,6000.0,65.7018,65.8666,65.6631,65.8569,6000.0
2011-03-07 14:20:00,67.94,68.01,67.87,67.94,14000.0,65.8375,65.9053,65.7697,65.8375,14000.0
2011-03-07 14:25:00,68.0,68.08,67.95,68.0,6100.0,65.8956,65.9732,65.8472,65.8956,6100.0
2011-03-07 14:30:00,68.0,68.08,67.88,67.88,6400.0,65.8956,65.9732,65.7794,65.7794,6400.0
2011-03-07 14:35:00,67.88,67.96,67.79,67.8,6100.0,65.7794,65.8569,65.6921,65.7018,6100.0
2011-03-07 14:40:00,67.8,67.85,67.7,67.75,4500.0,65.7018,65.7503,65.6049,65.6534,4500.0
2011-03-07 14:45:00,67.79,68.07,67.78,67.82,8000.0,65.6921,65.9635,65.6824,65.7212,8000.0
2011-03-07 14:50:00,67.83,68.06,67.83,68.01,10400.0,65.7309,65.9538,65.7309,65.9053,10400.0
2011-03-07 14:55:00,68.01,68.06,67.98,68.0,4900.0,65.9053,65.9538,65.8763,65.8956,4900.0
2011-03-07 15:00:00,67.98,68.01,67.81,67.87,8600.0,65.8763,65.9053,65.7115,65.7697,8600.0
2011-03-07 15:05:00,67.92,67.97,67.79,67.8,7300.0,65.8181,65.8666,65.6921,65.7018,7300.0
2011-03-07 15:10:00,67.85,68.03,67.85,68.01,6700.0,65.7503,65.9247,65.7503,65.9053,6700.0
2011-03-07 15:15:00,68.01,68.13,67.98,68.1,6300.0,65.9053,66.0216,65.8763,65.9925,6300.0
2011-03-07 15:20:00,68.07,68.21,68.03,68.21,12500.0,65.9635,66.0991,65.9247,66.0991,12500.0
2011-03-07 15:25:00,68.24,68.39,68.15,68.37,18000.0,66.1282,66.2736,66.041,66.2542,18000.0
2011-03-07 15:30:00,68.39,68.72,68.33,68.62,31400.0,66.2736,66.5934,66.2154,66.4965,31400.0
2011-03-07 15:35:00,68.66,69.12,68.65,68.9,39800.0,66.5352,66.981,66.5255,66.7678,39800.0
2011-03-07 15:40:00,68.9,69.1,68.67,68.72,32700.0,66.7678,66.9616,66.5449,66.5934,32700.0
2011-03-07 15:45:00,68.72,68.86,68.63,68.63,18000.0,66.5934,66.729,66.5061,66.5061,18000.0
2011-03-07 15:50:00,68.57,68.66,68.5,68.57,31800.0,66.448,66.5352,66.3802,66.448,31800.0
2011-03-07 15:55:00,68.57,68.59,68.46,68.55,19600.0,66.448,66.4674,66.3414,66.4286,19600.0
2011-03-08 09:30:00,67.04,68.76,67.04,68.76,11700.0,64.9653,66.6321,64.9653,66.6321,11700.0
2011-03-08 09:35:00,68.59,68.79,68.23,68.79,6400.0,66.4674,66.6612,66.1185,66.6612,6400.0
2011-03-08 09:40:00,68.8,68.8,68.17,68.22,7300.0,66.6709,66.6709,66.0604,66.1088,7300.0
2011-03-08 09:45:00,68.16,68.6,67.97,68.57,21700.0,66.0507,66.4771,65.8666,66.448,21700.0
2011-03-08 09:50:00,68.57,68.62,68.5,68.6,2600.0,66.448,66.4965,66.3802,66.4771,2600.0
2011-03-08 09:55:00,68.63,69.43,68.63,69.43,6900.0,66.5061,67.2814,66.5061,67.2814,6900.0
2011-03-08 10:00:00,69.38,69.54,69.29,69.29,6100.0,67.2329,67.388,67.1457,67.1457,6100.0
2011-03-08 10:05:00,69.32,69.32,69.07,69.21,3400.0,67.1748,67.1748,66.9325,67.0682,3400.0
2011-03-08 10:10:00,69.11,69.28,69.11,69.14,3500.0,66.9713,67.136,66.9713,67.0004,3500.0
2011-03-08 10:15:00,69.16,69.5,69.16,69.42,8700.0,67.0197,67.3492,67.0197,67.2717,8700.0
2011-03-08 10:20:00,69.38,69.86,69.38,69.86,19800.0,67.2329,67.6981,67.2329,67.6981,19800.0
2011-03-08 10:25:00,69.75,69.96,69.66,69.96,11900.0,67.5915,67.795,67.5043,67.795,11900.0
2011-03-08 10:30:00,69.95,70.28,69.92,70.18,23300.0,67.7853,68.1051,67.7562,68.0082,23300.0
2011-03-08 10:35:00,70.14,70.25,70.04,70.11,19500.0,67.9694,68.076,67.8725,67.9403,19500.0
2011-03-08 10:40:00,70.12,70.12,69.77,69.86,8400.0,67.95,67.95,67.6109,67.6981,8400.0
2011-03-08 10:45:00,69.91,69.93,69.81,69.81,2300.0,67.7465,67.7659,67.6496,67.6496,2300.0
2011-03-08 10:50:00,69.76,69.81,69.62,69.7,9100.0,67.6012,67.6496,67.4655,67.543,9100.0
2011-03-08 10:55:00,69.65,69.75,69.42,69.42,7500.0,67.4946,67.5915,67.2717,67.2717,7500.0
2011-03-08 11:00:00,69.45,69.66,69.45,69.56,5500.0,67.3008,67.5043,67.3008,67.4074,5500.0
2011-03-08 11:05:00,69.52,69.59,69.3,69.3,4500.0,67.3686,67.4364,67.1554,67.1554,4500.0
2011-03-08 11:10:00,69.36,69.51,69.23,69.4,6200.0,67.2136,67.3589,67.0876,67.2523,6200.0
2011-03-08 11:15:00,69.42,69.63,69.35,69.58,8300.0,67.2717,67.4752,67.2039,67.4267,8300.0
2011-03-08 11:20:00,69.6,69.64,69.43,69.61,6400.0,67.4461,67.4849,67.2814,67.4558,6400.0
2011-03-08 11:25:00,69.59,69.59,69.44,69.52,5100.0,67.4364,67.4364,67.2911,67.3686,5100.0
2011-03-08 11:30:00,69.59,69.73,69.57,69.63,4300.0,67.4364,67.5721,67.4171,67.4752,4300.0
2011-03-08 11:35:00,69.59,69.59,69.44,69.45,3600.0,67.4364,67.4364,67.2911,67.3008,3600.0
2011-03-08 11:40:00,69.5,69.6,69.36,69.6,2200.0,67.3492,67.4461,67.2136,67.4461,2200.0
2011-03-08 11:45:00,69.55,69.65,69.43,69.43,4400.0,67.3977,67.4946,67.2814,67.2814,4400.0
2011-03-08 11:50:00,69.4,69.51,69.4,69.5,1000.0,67.2523,67.3589,67.2523,67.3492,1000.0
2011-03-08 11:55:00,69.52,69.54,69.37,69.51,4300.0,67.3686,67.388,67.2232,67.3589,4300.0
2011-03-08 12:00:00,69.54,69.55,69.35,69.35,2200.0,67.388,67.3977,67.2039,67.2039,2200.0
2011-03-08 12:05:00,69.27,69.35,69.22,69.31,3300.0,67.1263,67.2039,67.0779,67.1651,3300.0
2011-03-08 12:10:00,69.33,69.41,69.25,69.25,4200.0,67.1845,67.262,67.107,67.107,4200.0
2011-03-08 12:15:00,69.29,69.43,69.25,69.42,3000.0,67.1457,67.2814,67.107,67.2717,3000.0
2011-03-08 12:20:00,69.4,69.49,69.3,69.44,3200.0,67.2523,67.3395,67.1554,67.2911,3200.0
2011-03-08 12:25:00,69.48,69.53,69.34,69.46,3800.0,67.3298,67.3783,67.1942,67.3105,3800.0
2011-03-08 12:30:00,69.45,69.48,69.37,69.48,2700.0,67.3008,67.3298,67.2232,67.3298,2700.0
2011-03-08 12:35:00,69.49,69.54,69.42,69.49,4300.0,67.3395,67.388,67.2717,67.3395,4300.0
2011-03-08 12:40:00,69.47,69.52,69.47,69.51,1600.0,67.3201,67.3686,67.3201,67.3589,1600.0
2011-03-08 12:45:00,69.46,69.54,69.42,69.42,4300.0,67.3105,67.388,67.2717,67.2717,4300.0
2011-03-08 12:50:00,69.42,69.5,69.42,69.46,2300.0,67.2717,67.3492,67.2717,67.3105,2300.0
2011-03-08 12:55:00,69.43,69.59,69.41,69.48,4600.0,67.2814,67.4364,67.262,67.3298,4600.0
2011-03-08 13:00:00,69.48,69.57,69.35,69.37,6000.0,67.3298,67.4171,67.2039,67.2232,6000.0
2011-03-08 13:05:00,69.35,69.6,69.35,69.6,3100.0,67.2039,67.4461,67.2039,67.4461,3100.0
2011-03-08 13:10:00,69.59,69.63,69.51,69.51,5100.0,67.4364,67.4752,67.3589,67.3589,5100.0
2011-03-08 13:15:00,69.51,69.52,69.45,69.51,2600.0,67.3589,67.3686,67.3008,67.3589,2600.0
2011-03-08 13:20:00,69.48,69.5,69.43,69.5,2800.0,67.3298,67.3492,67.2814,67.3492,2800.0
2011-03-08 13:25:00,69.46,69.53,69.46,69.49,1500.0,67.3105,67.3783,67.3105,67.3395,1500.0
2011-03-08 13:30:00,69.49,69.52,69.34,69.52,3900.0,67.3395,67.3686,67.1942,67.3686,3900.0
2011-03-08 13:35:00,69.54,69.54,69.47,69.49,1600.0,67.388,67.388,67.3201,67.3395,1600.0
2011-03-08 13:40:00,69.49,69.5,69.34,69.36,4300.0,67.3395,67.3492,67.1942,67.2136,4300.0
2011-03-08 13:45:00,69.36,69.46,69.34,69.43,4200.0,67.2136,67.3105,67.1942,67.2814,4200.0
2011-03-08 13:50:00,69.39,69.42,69.36,69.36,3800.0,67.2426,67.2717,67.2136,67.2136,3800.0
2011-03-08 13:55:00,69.38,69.42,69.36,69.42,1200.0,67.2329,67.2717,67.2136,67.2717,1200.0
2011-03-08 14:00:00,69.36,69.4,69.3,69.37,9300.0,67.2136,67.2523,67.1554,67.2232,9300.0
2011-03-08 14:05:00,69.37,69.47,69.34,69.37,10000.0,67.2232,67.3201,67.1942,67.2232,10000.0
2011-03-08 14:10:00,69.35,69.43,69.34,69.35,7300.0,67.2039,67.2814,67.1942,67.2039,7300.0
2011-03-08 14:15:00,69.35,69.45,69.34,69.4,2900.0,67.2039,67.3008,67.1942,67.2523,2900.0
2011-03-08 14:20:00,69.37,69.48,69.36,69.45,3700.0,67.2232,67.3298,67.2136,67.3008,3700.0
2011-03-08 14:25:00,69.36,69.47,69.36,69.45,2400.0,67.2136,67.3201,67.2136,67.3008,2400.0
2011-03-08 14:30:00,69.45,69.6,69.38,69.39,8000.0,67.3008,67.4461,67.2329,67.2426,8000.0
2011-03-08 14:35:00,69.43,69.51,69.39,69.47,3000.0,67.2814,67.3589,67.2426,67.3201,3000.0
2011-03-08 14:40:00,69.51,69.68,69.46,69.66,7100.0,67.3589,67.5236,67.3105,67.5043,7100.0
2011-03-08 14:45:00,69.66,69.66,69.49,69.64,5600.0,67.5043,67.5043,67.3395,67.4849,5600.0
2011-03-08 14:50:00,69.64,69.7,69.6,69.7,4900.0,67.4849,67.543,67.4461,67.543,4900.0
2011-03-08 14:55:00,69.72,69.73,69.65,69.71,3000.0,67.5624,67.5721,67.4946,67.5527,3000.0
2011-03-08 15:00:00,69.71,69.74,69.41,69.47,6000.0,67.5527,67.5818,67.262,67.3201,6000.0
2011-03-08 15:05:00,69.48,69.61,69.48,69.61,4900.0,67.3298,67.4558,67.3298,67.4558,4900.0
2011-03-08 15:10:00,69.63,69.67,69.58,69.64,12500.0,67.4752,67.514,67.4267,67.4849,12500.0
2011-03-08 15:15:00,69.68,69.81,69.65,69.73,8100.0,67.5236,67.6496,67.4946,67.5721,8100.0
2011-03-08 15:20:00,69.7,69.83,69.66,69.77,9400.0,67.543,67.669,67.5043,67.6109,9400.0
2011-03-08 15:25:00,69.74,69.82,69.7,69.75,17700.0,67.5818,67.6593,67.543,67.5915,17700.0
2011-03-08 15:30:00,69.74,69.78,69.57,69.59,15900.0,67.5818,67.6206,67.4171,67.4364,15900.0
2011-03-08 15:35:00,69.59,69.6,69.44,69.53,7800.0,67.4364,67.4461,67.2911,67.3783,7800.0
2011-03-08 15:40:00,69.55,69.55,69.46,69.49,9000.0,67.3977,67.3977,67.3105,67.3395,9000.0
2011-03-08 15:45:00,69.5,69.57,69.44,69.57,17300.0,67.3492,67.4171,67.2911,67.4171,17300.0
2011-03-08 15:50:00,69.54,69.67,69.46,69.65,22200.0,67.388,67.514,67.3105,67.4946,22200.0
2011-03-08 15:55:00,69.67,69.75,69.48,69.59,31900.0,67.514,67.5915,67.3298,67.4364,31900.0
2011-03-09 09:30:00,69.5,69.85,69.1,69.74,8100.0,67.3492,67.6884,66.9616,67.5818,8100.0
2011-03-09 09:35:00,69.74,69.74,68.85,68.98,12800.0,67.5818,67.5818,66.7193,66.8453,12800.0
2011-03-09 09:40:00,68.99,69.59,68.78,69.56,50400.0,66.855,67.4364,66.6515,67.4074,50400.0
2011-03-09 09:45:00,69.35,69.5,68.71,69.26,84400.0,67.2039,67.3492,66.5837,67.1166,84400.0
2011-03-09 09:50:00,69.25,70.25,69.17,70.03,61700.0,67.107,68.076,67.0294,67.8628,61700.0
2011-03-09 09:55:00,70.05,70.16,69.95,70.0,13900.0,67.8822,67.9888,67.7853,67.8337,13900.0
2011-03-09 10:00:00,70.06,70.44,70.0,70.07,20000.0,67.8919,68.2601,67.8337,67.9016,20000.0
2011-03-09 10:05:00,70.12,70.31,70.02,70.11,4700.0,67.95,68.1342,67.8531,67.9403,4700.0
2011-03-09 10:10:00,70.11,70.16,70.0,70.08,7500.0,67.9403,67.9888,67.8337,67.9113,7500.0
2011-03-09 10:15:00,70.04,70.14,70.0,70.05,6100.0,67.8725,67.9694,67.8337,67.8822,6100.0
2011-03-09 10:20:00,70.12,70.2,70.03,70.14,6400.0,67.95,68.0276,67.8628,67.9694,6400.0
2011-03-09 10:25:00,70.18,70.24,70.07,70.23,3900.0,68.0082,68.0663,67.9016,68.0566,3900.0
2011-03-09 10:30:00,70.17,70.17,70.02,70.06,4200.0,67.9985,67.9985,67.8531,67.8919,4200.0
2011-03-09 10:35:00,70.12,70.12,70.0,70.01,6800.0,67.95,67.95,67.8337,67.8434,6800.0
2011-03-09 10:40:00,70.01,70.09,70.0,70.09,9400.0,67.8434,67.921,67.8337,67.921,9400.0
2011-03-09 10:45:00,70.01,70.13,70.0,70.12,4900.0,67.8434,67.9597,67.8337,67.95,4900.0
2011-03-09 10:50:00,70.13,70.13,69.73,69.74,12200.0,67.9597,67.9597,67.5721,67.5818,12200.0
2011-03-09 10:55:00,69.75,69.86,69.53,69.53,3300.0,67.5915,67.6981,67.3783,67.3783,3300.0
2011-03-09 11:00:00,69.53,69.62,69.36,69.62,2700.0,67.3783,67.4655,67.2136,67.4655,2700.0
2011-03-09 11:05:00,69.65,69.77,69.65,69.73,2400.0,67.4946,67.6109,67.4946,67.5721,2400.0
2011-03-09 11:10:00,69.88,69.88,69.54,69.61,1900.0,67.7175,67.7175,67.388,67.4558,1900.0
2011-03-09 11:15:00,69.71,69.72,69.48,69.53,4200.0,67.5527,67.5624,67.3298,67.3783,4200.0
2011-03-09 11:20:00,69.58,69.63,69.49,69.55,3500.0,67.4267,67.4752,67.3395,67.3977,3500.0
2011-03-09 11:25:00,69.55,69.69,69.48,69.53,2800.0,67.3977,67.5333,67.3298,67.3783,2800.0
2011-03-09 11:30:00,69.5,69.68,69.48,69.61,5600.0,67.3492,67.5236,67.3298,67.4558,5600.0
2011-03-09 11:35:00,69.73,69.88,69.68,69.78,1400.0,67.5721,67.7175,67.5236,67.6206,1400.0
2011-03-09 11:40:00,69.78,69.87,69.65,69.65,2600.0,67.6206,67.7078,67.4946,67.4946,2600.0
2011-03-09 11:45:00,69.6,69.84,69.6,69.65,4200.0,67.4461,67.6787,67.4461,67.4946,4200.0
2011-03-09 11:50:00,69.6,69.72,69.58,69.71,2200.0,67.4461,67.5624,67.4267,67.5527,2200.0
2011-03-09 11:55:00,69.67,69.68,69.57,69.58,5500.0,67.514,67.5236,67.4171,67.4267,5500.0
2011-03-09 12:00:00,69.63,69.88,69.58,69.73,4000.0,67.4752,67.7175,67.4267,67.5721,4000.0
2011-03-09 12:05:00,69.73,69.8,69.69,69.69,1500.0,67.5721,67.6399,67.5333,67.5333,1500.0
2011-03-09 12:10:00,69.75,69.75,69.59,69.59,1000.0,67.5915,67.5915,67.4364,67.4364,1000.0
2011-03-09 12:15:00,69.64,69.65,69.62,69.64,1100.0,67.4849,67.4946,67.4655,67.4849,1100.0
2011-03-09 12:20:00,69.64,69.65,69.55,69.55,1600.0,67.4849,67.4946,67.3977,67.3977,1600.0
2011-03-09 12:25:00,69.55,69.55,69.5,69.5,3000.0,67.3977,67.3977,67.3492,67.3492,3000.0
2011-03-09 12:30:00,69.49,69.57,69.49,69.56,2300.0,67.3395,67.4171,67.3395,67.4074,2300.0
2011-03-09 12:35:00,69.54,69.61,69.54,69.59,1800.0,67.388,67.4558,67.388,67.4364,1800.0
2011-03-09 12:40:00,69.56,69.56,69.48,69.5,2500.0,67.4074,67.4074,67.3298,67.3492,2500.0
2011-03-09 12:45:00,69.5,69.68,69.5,69.62,3300.0,67.3492,67.5236,67.3492,67.4655,3300.0
2011-03-09 12:50:00,69.71,69.73,69.5,69.57,3900.0,67.5527,67.5721,67.3492,67.4171,3900.0
2011-03-09 12:55:00,69.62,69.62,69.55,69.55,1500.0,67.4655,67.4655,67.3977,67.3977,1500.0
2011-03-09 13:00:00,69.56,69.66,69.55,69.55,4700.0,67.4074,67.5043,67.3977,67.3977,4700.0
2011-03-09 13:05:00,69.56,69.57,69.49,69.56,8600.0,67.4074,67.4171,67.3395,67.4074,8600.0
2011-03-09 13:10:00,69.59,69.63,69.5,69.63,3100.0,67.4364,67.4752,67.3492,67.4752,3100.0
2011-03-09 13:15:00,69.57,69.62,69.53,69.61,1800.0,67.4171,67.4655,67.3783,67.4558,1800.0
2011-03-09 13:20:00,69.55,69.59,69.53,69.53,1100.0,67.3977,67.4364,67.3783,67.3783,1100.0
2011-03-09 13:25:00,69.59,69.78,69.56,69.62,4200.0,67.4364,67.6206,67.4074,67.4655,4200.0
2011-03-09 13:30:00,69.56,69.6,69.55,69.56,1400.0,67.4074,67.4461,67.3977,67.4074,1400.0
2011-03-09 13:35:00,69.55,69.62,69.51,69.56,4200.0,67.3977,67.4655,67.3589,67.4074,4200.0
2011-03-09 13:40:00,69.56,69.58,69.5,69.54,4900.0,67.4074,67.4267,67.3492,67.388,4900.0
2011-03-09 13:45:00,69.54,69.55,69.49,69.52,4100.0,67.388,67.3977,67.3395,67.3686,4100.0
2011-03-09 13:50:00,69.5,69.55,69.48,69.5,5700.0,67.3492,67.3977,67.3298,67.3492,5700.0
2011-03-09 13:55:00,69.5,69.57,69.5,69.5,3500.0,67.3492,67.4171,67.3492,67.3492,3500.0
2011-03-09 14:00:00,69.55,69.69,69.52,69.68,3000.0,67.3977,67.5333,67.3686,67.5236,3000.0
2011-03-09 14:05:00,69.69,69.69,69.59,69.67,4700.0,67.5333,67.5333,67.4364,67.514,4700.0
2011-03-09 14:10:00,69.67,69.78,69.63,69.72,3300.0,67.514,67.6206,67.4752,67.5624,3300.0
2011-03-09 14:15:00,69.74,69.88,69.72,69.86,2200.0,67.5818,67.7175,67.5624,67.6981,2200.0
2011-03-09 14:20:00,69.8,69.8,69.69,69.75,5300.0,67.6399,67.6399,67.5333,67.5915,5300.0
2011-03-09 14:25:00,69.75,69.75,69.71,69.71,900.0,67.5915,67.5915,67.5527,67.5527,900.0
2011-03-09 14:30:00,69.59,69.75,69.55,69.7,7600.0,67.4364,67.5915,67.3977,67.543,7600.0
2011-03-09 14:35:00,69.7,69.8,69.61,69.8,16400.0,67.543,67.6399,67.4558,67.6399,16400.0
2011-03-09 14:40:00,69.75,69.85,69.75,69.85,2200.0,67.5915,67.6884,67.5915,67.6884,2200.0
2011-03-09 14:45:00,69.89,69.89,69.79,69.82,2200.0,67.7271,67.7271,67.6302,67.6593,2200.0
2011-03-09 14:50:00,69.82,69.98,69.81,69.9,3500.0,67.6593,67.8144,67.6496,67.7368,3500.0
2011-03-09 14:55:00,69.82,69.86,69.82,69.82,1000.0,67.6593,67.6981,67.6593,67.6593,1000.0
2011-03-09 15:00:00,69.8,69.81,69.65,69.75,5600.0,67.6399,67.6496,67.4946,67.5915,5600.0
2011-03-09 15:05:00,69.74,69.74,69.64,69.68,2000.0,67.5818,67.5818,67.4849,67.5236,2000.0
2011-03-09 15:10:00,69.69,69.69,69.52,69.59,4300.0,67.5333,67.5333,67.3686,67.4364,4300.0
2011-03-09 15:15:00,69.58,69.65,69.52,69.57,7400.0,67.4267,67.4946,67.3686,67.4171,7400.0
2011-03-09 15:20:00,69.57,69.64,69.57,69.59,4300.0,67.4171,67.4849,67.4171,67.4364,4300.0
2011-03-09 15:25:00,69.62,69.65,69.52,69.56,3400.0,67.4655,67.4946,67.3686,67.4074,3400.0
2011-03-09 15:30:00,69.52,69.59,69.46,69.53,5500.0,67.3686,67.4364,67.3105,67.3783,5500.0
2011-03-09 15:35:00,69.54,69.56,69.4,69.54,12100.0,67.388,67.4074,67.2523,67.388,12100.0
2011-03-09 15:40:00,69.57,69.64,69.44,69.44,6200.0,67.4171,67.4849,67.2911,67.2911,6200.0
2011-03-09 15:45:00,69.46,69.65,69.46,69.65,5400.0,67.3105,67.4946,67.3105,67.4946,5400.0
2011-03-09 15:50:00,69.65,69.66,69.47,69.51,9100.0,67.4946,67.5043,67.3201,67.3589,9100.0
2011-03-09 15:55:00,69.49,69.62,69.46,69.61,23300.0,67.3395,67.4655,67.3105,67.4558,23300.0
2011-03-10 09:30:00,68.93,68.93,68.05,68.31,26300.0,66.7969,66.7969,65.9441,66.196,26300.0
2011-03-10 09:35:00,68.19,68.19,67.66,67.84,38200.0,66.0798,66.0798,65.5662,65.7406,38200.0
2011-03-10 09:40:00,67.79,68.02,67.55,67.8,83700.0,65.6921,65.915,65.4596,65.7018,83700.0
2011-03-10 09:45:00,67.82,68.02,67.7,67.75,28300.0,65.7212,65.915,65.6049,65.6534,28300.0
2011-03-10 09:50:00,67.74,67.98,67.64,67.95,9100.0,65.6437,65.8763,65.5468,65.8472,9100.0
2011-03-10 09:55:00,67.95,68.2,67.95,68.08,3100.0,65.8472,66.0894,65.8472,65.9732,3100.0
2011-03-10 10:00:00,68.1,68.1,67.88,67.89,3700.0,65.9925,65.9925,65.7794,65.789,3700.0
2011-03-10 10:05:00,67.96,67.98,67.26,67.37,7700.0,65.8569,65.8763,65.1785,65.2851,7700.0
2011-03-10 10:10:00,67.38,67.52,67.29,67.52,5000.0,65.2948,65.4305,65.2076,65.4305,5000.0
2011-03-10 10:15:00,67.65,67.74,67.6,67.61,2100.0,65.5565,65.6437,65.508,65.5177,2100.0
2011-03-10 10:20:00,67.68,68.0,67.68,67.94,3600.0,65.5855,65.8956,65.5855,65.8375,3600.0
2011-03-10 10:25:00,67.95,68.16,67.91,67.98,2600.0,65.8472,66.0507,65.8084,65.8763,2600.0
2011-03-10 10:30:00,67.99,67.99,67.84,67.94,3100.0,65.8859,65.8859,65.7406,65.8375,3100.0
2011-03-10 10:35:00,67.89,67.93,67.76,67.88,3300.0,65.789,65.8278,65.6631,65.7794,3300.0
2011-03-10 10:40:00,67.82,68.42,67.82,68.4,3400.0,65.7212,66.3026,65.7212,66.2833,3400.0
2011-03-10 10:45:00,68.39,68.39,68.22,68.23,1400.0,66.2736,66.2736,66.1088,66.1185,1400.0
2011-03-10 10:50:00,68.16,68.37,68.16,68.33,2000.0,66.0507,66.2542,66.0507,66.2154,2000.0
2011-03-10 10:55:00,68.46,68.59,68.45,68.59,3600.0,66.3414,66.4674,66.3317,66.4674,3600.0
2011-03-10 11:00:00,68.59,68.59,68.36,68.49,1200.0,66.4674,66.4674,66.2445,66.3705,1200.0
2011-03-10 11:05:00,68.58,68.77,68.52,68.73,3600.0,66.4577,66.6418,66.3995,66.603,3600.0
2011-03-10 11:10:00,68.69,68.73,68.61,68.73,4900.0,66.5643,66.603,66.4868,66.603,4900.0
2011-03-10 11:15:00,68.65,68.73,68.55,68.72,2400.0,66.5255,66.603,66.4286,66.5934,2400.0
2011-03-10 11:20:00,68.62,68.69,68.57,68.69,1100.0,66.4965,66.5643,66.448,66.5643,1100.0
2011-03-10 11:25:00,68.68,68.85,68.6,68.6,2900.0,66.5546,66.7193,66.4771,66.4771,2900.0
2011-03-10 11:30:00,68.72,68.79,68.72,68.79,700.0,66.5934,66.6612,66.5934,66.6612,700.0
2011-03-10 11:35:00,68.74,68.88,68.74,68.86,3300.0,66.6127,66.7484,66.6127,66.729,3300.0
2011-03-10 11:40:00,68.88,68.89,68.88,68.89,500.0,66.7484,66.7581,66.7484,66.7581,500.0
2011-03-10 11:45:00,68.86,68.87,68.79,68.83,1100.0,66.729,66.7387,66.6612,66.7,1100.0
2011-03-10 11:50:00,68.8,68.87,68.79,68.83,1600.0,66.6709,66.7387,66.6612,66.7,1600.0
2011-03-10 11:55:00,68.88,69.03,68.88,69.02,3500.0,66.7484,66.8938,66.7484,66.8841,3500.0
2011-03-10 12:00:00,69.03,69.12,68.97,69.12,3300.0,66.8938,66.981,66.8356,66.981,3300.0
2011-03-10 12:05:00,69.09,69.13,68.77,68.78,1600.0,66.9519,66.9907,66.6418,66.6515,1600.0
2011-03-10 12:10:00,68.84,68.84,68.84,68.84,100.0,66.7096,66.7096,66.7096,66.7096,100.0
2011-03-10 12:15:00,68.79,68.79,68.76,68.77,1200.0,66.6612,66.6612,66.6321,66.6418,1200.0
2011-03-10 12:20:00,68.69,68.87,68.63,68.85,3100.0,66.5643,66.7387,66.5061,66.7193,3100.0
2011-03-10 12:25:00,68.7,68.7,68.55,68.55,300.0,66.574,66.574,66.4286,66.4286,300.0
2011-03-10 12:30:00,68.5,68.58,68.5,68.58,1200.0,66.3802,66.4577,66.3802,66.4577,1200.0
2011-03-10 12:35:00,68.58,68.64,68.58,68.64,800.0,66.4577,66.5158,66.4577,66.5158,800.0
2011-03-10 12:40:00,68.6,68.62,68.51,68.58,1000.0,66.4771,66.4965,66.3899,66.4577,1000.0
2011-03-10 12:45:00,68.7,68.71,68.5,68.57,800.0,66.574,66.5837,66.3802,66.448,800.0
2011-03-10 12:50:00,68.57,68.9,68.57,68.9,2300.0,66.448,66.7678,66.448,66.7678,2300.0
2011-03-10 12:55:00,68.91,68.91,68.86,68.86,1300.0,66.7775,66.7775,66.729,66.729,1300.0
2011-03-10 13:00:00,68.94,69.0,68.85,68.85,900.0,66.8065,66.8647,66.7193,66.7193,900.0
2011-03-10 13:05:00,68.9,69.04,68.9,69.0,3300.0,66.7678,66.9035,66.7678,66.8647,3300.0
2011-03-10 13:10:00,69.06,69.2,68.99,69.14,1200.0,66.9228,67.0585,66.855,67.0004,1200.0
2011-03-10 13:15:00,69.16,69.31,69.16,69.31,300.0,67.0197,67.1651,67.0197,67.1651,300.0
2011-03-10 13:20:00,69.13,69.24,69.07,69.15,1800.0,66.9907,67.0973,66.9325,67.0101,1800.0
2011-03-10 13:25:00,69.07,69.1,68.97,68.97,3500.0,66.9325,66.9616,66.8356,66.8356,3500.0
2011-03-10 13:30:00,68.91,68.91,68.62,68.62,2300.0,66.7775,66.7775,66.4965,66.4965,2300.0
2011-03-10 13:35:00,68.61,68.77,68.55,68.75,3600.0,66.4868,66.6418,66.4286,66.6224,3600.0
2011-03-10 13:40:00,68.62,68.79,68.61,68.71,1500.0,66.4965,66.6612,66.4868,66.5837,1500.0
2011-03-10 13:45:00,68.57,68.83,68.57,68.75,1000.0,66.448,66.7,66.448,66.6224,1000.0
2011-03-10 13:50:00,68.79,69.0,68.79,68.88,3700.0,66.6612,66.8647,66.6612,66.7484,3700.0
2011-03-10 13:55:00,68.87,68.95,68.85,68.91,1500.0,66.7387,66.8162,66.7193,66.7775,1500.0
2011-03-10 14:00:00,68.87,69.01,68.83,68.96,3700.0,66.7387,66.8744,66.7,66.8259,3700.0
2011-03-10 14:05:00,68.88,69.0,68.86,69.0,1100.0,66.7484,66.8647,66.729,66.8647,1100.0
2011-03-10 14:10:00,69.02,69.09,68.96,68.96,700.0,66.8841,66.9519,66.8259,66.8259,700.0
2011-03-10 14:15:00,68.93,68.99,68.93,68.99,500.0,66.7969,66.855,66.7969,66.855,500.0
2011-03-10 14:20:00,68.97,69.04,68.89,68.9,1500.0,66.8356,66.9035,66.7581,66.7678,1500.0
2011-03-10 14:25:00,68.81,68.94,68.71,68.74,6100.0,66.6806,66.8065,66.5837,66.6127,6100.0
2011-03-10 14:30:00,68.75,68.98,68.68,68.8,2800.0,66.6224,66.8453,66.5546,66.6709,2800.0
2011-03-10 14:35:00,68.82,68.93,68.82,68.92,2000.0,66.6903,66.7969,66.6903,66.7872,2000.0
2011-03-10 14:40:00,68.91,68.92,68.71,68.71,4600.0,66.7775,66.7872,66.5837,66.5837,4600.0
2011-03-10 14:45:00,68.74,68.78,68.71,68.75,36200.0,66.6127,66.6515,66.5837,66.6224,36200.0
2011-03-10 14:50:00,68.73,68.78,68.68,68.78,1700.0,66.603,66.6515,66.5546,66.6515,1700.0
2011-03-10 14:55:00,68.73,68.77,68.72,68.74,3700.0,66.603,66.6418,66.5934,66.6127,3700.0
2011-03-10 15:00:00,68.71,68.71,68.51,68.62,9600.0,66.5837,66.5837,66.3899,66.4965,9600.0
2011-03-10 15:05:00,68.6,68.82,68.6,68.73,3400.0,66.4771,66.6903,66.4771,66.603,3400.0
2011-03-10 15:10:00,68.7,68.74,68.5,68.5,3400.0,66.574,66.6127,66.3802,66.3802,3400.0
2011-03-10 15:15:00,68.48,68.62,68.44,68.49,5400.0,66.3608,66.4965,66.322,66.3705,5400.0
2011-03-10 15:20:00,68.5,68.65,68.43,68.6,4500.0,66.3802,66.5255,66.3123,66.4771,4500.0
2011-03-10 15:25:00,68.6,68.68,68.49,68.54,5200.0,66.4771,66.5546,66.3705,66.4189,5200.0
2011-03-10 15:30:00,68.5,68.55,68.36,68.5,9200.0,66.3802,66.4286,66.2445,66.3802,9200.0
2011-03-10 15:35:00,68.5,68.51,68.26,68.43,8300.0,66.3802,66.3899,66.1476,66.3123,8300.0
2011-03-10 15:40:00,68.44,68.62,68.44,68.57,6600.0,66.322,66.4965,66.322,66.448,6600.0
2011-03-10 15:45:00,68.55,68.55,68.33,68.46,7700.0,66.4286,66.4286,66.2154,66.3414,7700.0
2011-03-10 15:50:00,68.41,68.41,68.21,68.25,24300.0,66.293,66.293,66.0991,66.1379,24300.0
2011-03-10 15:55:00,68.26,68.34,68.22,68.34,14400.0,66.1476,66.2251,66.1088,66.2251,14400.0
2011-03-11 09:30:00,67.6,68.17,67.27,68.17,11500.0,65.508,66.0604,65.1882,66.0604,11500.0
2011-03-11 09:35:00,68.24,68.24,67.78,68.14,3000.0,66.1282,66.1282,65.6824,66.0313,3000.0
2011-03-11 09:40:00,68.25,68.32,68.15,68.17,2400.0,66.1379,66.2057,66.041,66.0604,2400.0
2011-03-11 09:45:00,68.17,68.17,67.86,67.98,3200.0,66.0604,66.0604,65.76,65.8763,3200.0
2011-03-11 09:50:00,67.87,68.11,67.85,68.11,2700.0,65.7697,66.0022,65.7503,66.0022,2700.0
2011-03-11 09:55:00,67.83,67.95,67.73,67.84,5600.0,65.7309,65.8472,65.634,65.7406,5600.0
2011-03-11 10:00:00,67.77,67.77,67.71,67.71,700.0,65.6728,65.6728,65.6146,65.6146,700.0
2011-03-11 10:05:00,67.61,67.61,67.12,67.43,14400.0,65.5177,65.5177,65.0429,65.3433,14400.0
2011-03-11 10:10:00,67.38,67.49,67.35,67.38,1800.0,65.2948,65.4014,65.2658,65.2948,1800.0
2011-03-11 10:15:00,67.42,67.77,67.42,67.65,1700.0,65.3336,65.6728,65.3336,65.5565,1700.0
2011-03-11 10:20:00,67.62,67.62,67.38,67.6,2700.0,65.5274,65.5274,65.2948,65.508,2700.0
2011-03-11 10:25:00,67.55,67.66,67.37,67.38,2400.0,65.4596,65.5662,65.2851,65.2948,2400.0
2011-03-11 10:30:00,67.41,67.62,67.4,67.46,2600.0,65.3239,65.5274,65.3142,65.3723,2600.0
2011-03-11 10:35:00,67.46,67.71,67.44,67.7,2400.0,65.3723,65.6146,65.353,65.6049,2400.0
2011-03-11 10:40:00,67.68,67.9,67.57,67.57,4400.0,65.5855,65.7987,65.4789,65.4789,4400.0
2011-03-11 10:45:00,67.46,67.68,67.37,67.47,3900.0,65.3723,65.5855,65.2851,65.382,3900.0
2011-03-11 10:50:00,67.5,67.65,67.4,67.55,3400.0,65.4111,65.5565,65.3142,65.4596,3400.0
2011-03-11 10:55:00,67.54,67.66,67.54,67.57,2000.0,65.4499,65.5662,65.4499,65.4789,2000.0
2011-03-11 11:00:00,67.59,67.68,67.46,67.47,4200.0,65.4983,65.5855,65.3723,65.382,4200.0
2011-03-11 11:05:00,67.43,67.52,67.4,67.4,2600.0,65.3433,65.4305,65.3142,65.3142,2600.0
2011-03-11 11:10:00,67.4,67.4,67.36,67.4,1600.0,65.3142,65.3142,65.2754,65.3142,1600.0
2011-03-11 11:15:00,67.37,67.47,67.37,67.43,1900.0,65.2851,65.382,65.2851,65.3433,1900.0
2011-03-11 11:20:00,67.4,67.6,67.39,67.59,2500.0,65.3142,65.508,65.3045,65.4983,2500.0
2011-03-11 11:25:00,67.57,67.57,67.44,67.55,1700.0,65.4789,65.4789,65.353,65.4596,1700.0
2011-03-11 11:30:00,67.55,67.58,67.47,67.48,2100.0,65.4596,65.4886,65.382,65.3917,2100.0
2011-03-11 11:35:00,67.48,67.73,67.48,67.62,10000.0,65.3917,65.634,65.3917,65.5274,10000.0
2011-03-11 11:40:00,67.63,67.8,67.63,67.8,9800.0,65.5371,65.7018,65.5371,65.7018,9800.0
2011-03-11 11:45:00,67.77,67.85,67.75,67.85,4300.0,65.6728,65.7503,65.6534,65.7503,4300.0
2011-03-11 11:50:00,67.84,67.85,67.79,67.8,4300.0,65.7406,65.7503,65.6921,65.7018,4300.0
2011-03-11 11:55:00,67.84,67.85,67.8,67.82,12700.0,65.7406,65.7503,65.7018,65.7212,12700.0
2011-03-11 12:00:00,67.81,67.85,67.8,67.85,3400.0,65.7115,65.7503,65.7018,65.7503,3400.0
2011-03-11 12:05:00,67.85,68.03,67.85,67.97,5600.0,65.7503,65.9247,65.7503,65.8666,5600.0
2011-03-11 12:10:00,67.98,67.98,67.92,67.95,2900.0,65.8763,65.8763,65.8181,65.8472,2900.0
2011-03-11 12:15:00,67.93,67.96,67.93,67.94,3800.0,65.8278,65.8569,65.8278,65.8375,3800.0
2011-03-11 12:20:00,67.94,68.0,67.91,67.93,5200.0,65.8375,65.8956,65.8084,65.8278,5200.0
2011-03-11 12:25:00,67.92,67.93,67.91,67.91,4000.0,65.8181,65.8278,65.8084,65.8084,4000.0
2011-03-11 12:30:00,67.9,67.91,67.87,67.9,1400.0,65.7987,65.8084,65.7697,65.7987,1400.0
2011-03-11 12:35:00,67.86,67.87,67.85,67.87,1300.0,65.76,65.7697,65.7503,65.7697,1300.0
2011-03-11 12:40:00,67.9,67.93,67.84,67.84,2100.0,65.7987,65.8278,65.7406,65.7406,2100.0
2011-03-11 12:45:00,67.85,67.87,67.69,67.75,8800.0,65.7503,65.7697,65.5952,65.6534,8800.0
2011-03-11 12:50:00,67.75,67.84,67.75,67.84,1300.0,65.6534,65.7406,65.6534,65.7406,1300.0
2011-03-11 12:55:00,67.84,67.84,67.73,67.74,3300.0,65.7406,65.7406,65.634,65.6437,3300.0
2011-03-11 13:00:00,67.79,67.84,67.79,67.84,1900.0,65.6921,65.7406,65.6921,65.7406,1900.0
2011-03-11 13:05:00,67.82,67.87,67.82,67.83,500.0,65.7212,65.7697,65.7212,65.7309,500.0
2011-03-11 13:10:00,67.86,67.87,67.49,67.49,3900.0,65.76,65.7697,65.4014,65.4014,3900.0
2011-03-11 13:15:00,67.48,67.52,67.43,67.49,6000.0,65.3917,65.4305,65.3433,65.4014,6000.0
2011-03-11 13:20:00,67.5,67.56,67.48,67.56,1800.0,65.4111,65.4693,65.3917,65.4693,1800.0
2011-03-11 13:25:00,67.57,67.59,67.54,67.57,2100.0,65.4789,65.4983,65.4499,65.4789,2100.0
2011-03-11 13:30:00,67.57,67.58,67.53,67.53,9300.0,65.4789,65.4886,65.4402,65.4402,9300.0
2011-03-11 13:35:00,67.48,67.54,67.48,67.49,3200.0,65.3917,65.4499,65.3917,65.4014,3200.0
2011-03-11 13:40:00,67.49,67.51,67.45,67.5,1500.0,65.4014,65.4208,65.3627,65.4111,1500.0
2011-03-11 13:45:00,67.5,67.58,67.5,67.58,2300.0,65.4111,65.4886,65.4111,65.4886,2300.0
2011-03-11 13:50:00,67.57,67.6,67.49,67.49,3200.0,65.4789,65.508,65.4014,65.4014,3200.0
2011-03-11 13:55:00,67.52,67.55,67.44,67.45,1800.0,65.4305,65.4596,65.353,65.3627,1800.0
2011-03-11 14:00:00,67.46,67.54,67.45,67.5,3300.0,65.3723,65.4499,65.3627,65.4111,3300.0
2011-03-11 14:05:00,67.5,67.5,67.47,67.49,3100.0,65.4111,65.4111,65.382,65.4014,3100.0
2011-03-11 14:10:00,67.48,67.56,67.44,67.56,3900.0,65.3917,65.4693,65.353,65.4693,3900.0
2011-03-11 14:15:00,67.56,67.63,67.53,67.63,19100.0,65.4693,65.5371,65.4402,65.5371,19100.0
2011-03-11 14:20:00,67.62,67.64,67.57,67.64,2700.0,65.5274,65.5468,65.4789,65.5468,2700.0
2011-03-11 14:25:00,67.63,67.68,67.62,67.63,2100.0,65.5371,65.5855,65.5274,65.5371,2100.0
2011-03-11 14:30:00,67.63,67.73,67.6,67.72,2900.0,65.5371,65.634,65.508,65.6243,2900.0
2011-03-11 14:35:00,67.71,67.71,67.54,67.6,2900.0,65.6146,65.6146,65.4499,65.508,2900.0
2011-03-11 14:40:00,67.6,67.74,67.6,67.69,3200.0,65.508,65.6437,65.508,65.5952,3200.0
2011-03-11 14:45:00,67.68,67.73,67.55,67.64,4600.0,65.5855,65.634,65.4596,65.5468,4600.0
2011-03-11 14:50:00,67.63,67.73,67.63,67.73,1100.0,65.5371,65.634,65.5371,65.634,1100.0
2011-03-11 14:55:00,67.71,67.71,67.62,67.69,3300.0,65.6146,65.6146,65.5274,65.5952,3300.0
2011-03-11 15:00:00,67.69,67.87,67.66,67.87,4400.0,65.5952,65.7697,65.5662,65.7697,4400.0
2011-03-11 15:05:00,67.81,67.89,67.78,67.78,2000.0,65.7115,65.789,65.6824,65.6824,2000.0
2011-03-11 15:10:00,67.73,67.81,67.7,67.81,4500.0,65.634,65.7115,65.6049,65.7115,4500.0
2011-03-11 15:15:00,67.81,67.9,67.75,67.77,5600.0,65.7115,65.7987,65.6534,65.6728,5600.0
2011-03-11 15:20:00,67.77,67.97,67.77,67.94,5400.0,65.6728,65.8666,65.6728,65.8375,5400.0
2011-03-11 15:25:00,67.94,68.14,67.94,68.14,4500.0,65.8375,66.0313,65.8375,66.0313,4500.0
2011-03-11 15:30:00,68.12,68.12,67.78,67.78,5500.0,66.0119,66.0119,65.6824,65.6824,5500.0
2011-03-11 15:35:00,67.81,68.01,67.74,67.9,8100.0,65.7115,65.9053,65.6437,65.7987,8100.0
2011-03-11 15:40:00,67.92,67.92,67.69,67.86,8200.0,65.8181,65.8181,65.5952,65.76,8200.0
2011-03-11 15:45:00,67.87,67.9,67.73,67.73,5700.0,65.7697,65.7987,65.634,65.634,5700.0
2011-03-11 15:50:00,67.76,67.88,67.76,67.77,6300.0,65.6631,65.7794,65.6631,65.6728,6300.0
2011-03-11 15:55:00,67.77,67.77,67.66,67.76,23200.0,65.6728,65.6728,65.5662,65.6631,23200.0
2011-03-14 09:30:00,67.4,67.69,67.4,67.69,3400.0,65.3142,65.5952,65.3142,65.5952,3400.0
2011-03-14 09:35:00,67.69,67.95,67.57,67.71,3500.0,65.5952,65.8472,65.4789,65.6146,3500.0
2011-03-14 09:40:00,67.58,67.74,67.45,67.52,1300.0,65.4886,65.6437,65.3627,65.4305,1300.0
2011-03-14 09:45:00,67.55,67.68,67.5,67.63,900.0,65.4596,65.5855,65.4111,65.5371,900.0
2011-03-14 09:50:00,67.66,67.74,67.59,67.59,2800.0,65.5662,65.6437,65.4983,65.4983,2800.0
2011-03-14 09:55:00,67.62,68.04,67.62,67.94,2700.0,65.5274,65.9344,65.5274,65.8375,2700.0
2011-03-14 10:00:00,67.93,67.93,67.87,67.87,1200.0,65.8278,65.8278,65.7697,65.7697,1200.0
2011-03-14 10:05:00,67.86,67.86,67.53,67.53,2300.0,65.76,65.76,65.4402,65.4402,2300.0
2011-03-14 10:10:00,67.51,67.81,67.51,67.69,1800.0,65.4208,65.7115,65.4208,65.5952,1800.0
2011-03-14 10:15:00,67.64,67.77,67.5,67.5,1800.0,65.5468,65.6728,65.4111,65.4111,1800.0
2011-03-14 10:20:00,67.51,67.57,67.21,67.33,3900.0,65.4208,65.4789,65.1301,65.2464,3900.0
2011-03-14 10:25:00,67.38,67.5,67.37,67.4,5400.0,65.2948,65.4111,65.2851,65.3142,5400.0
2011-03-14 10:30:00,67.34,67.34,66.84,67.03,11800.0,65.2561,65.2561,64.7715,64.9557,11800.0
2011-03-14 10:35:00,67.03,67.28,66.98,67.14,3100.0,64.9557,65.1979,64.9072,65.0623,3100.0
2011-03-14 10:40:00,67.2,67.29,67.18,67.29,500.0,65.1204,65.2076,65.101,65.2076,500.0
2011-03-14 10:45:00,67.29,67.76,67.29,67.76,4300.0,65.2076,65.6631,65.2076,65.6631,4300.0
2011-03-14 10:50:00,67.7,67.96,67.6,67.9,10900.0,65.6049,65.8569,65.508,65.7987,10900.0
2011-03-14 10:55:00,67.88,67.92,67.64,67.69,5900.0,65.7794,65.8181,65.5468,65.5952,5900.0
2011-03-14 11:00:00,67.69,67.87,67.64,67.87,1700.0,65.5952,65.7697,65.5468,65.7697,1700.0
2011-03-14 11:05:00,67.9,67.9,67.74,67.74,4000.0,65.7987,65.7987,65.6437,65.6437,4000.0
2011-03-14 11:10:00,67.75,67.75,67.39,67.54,8100.0,65.6534,65.6534,65.3045,65.4499,8100.0
2011-03-14 11:15:00,67.57,67.67,67.37,67.54,8500.0,65.4789,65.5759,65.2851,65.4499,8500.0
2011-03-14 11:20:00,67.52,67.66,67.52,67.6,5000.0,65.4305,65.5662,65.4305,65.508,5000.0
2011-03-14 11:25:00,67.65,67.71,67.63,67.68,2800.0,65.5565,65.6146,65.5371,65.5855,2800.0
2011-03-14 11:30:00,67.67,67.74,67.35,67.37,12100.0,65.5759,65.6437,65.2658,65.2851,12100.0
2011-03-14 11:35:00,67.36,67.48,67.32,67.48,4600.0,65.2754,65.3917,65.2367,65.3917,4600.0
2011-03-14 11:40:00,67.44,67.56,67.39,67.56,3300.0,65.353,65.4693,65.3045,65.4693,3300.0
2011-03-14 11:45:00,67.56,67.6,67.43,67.6,4400.0,65.4693,65.508,65.3433,65.508,4400.0
2011-03-14 11:50:00,67.6,67.6,67.44,67.49,3600.0,65.508,65.508,65.353,65.4014,3600.0
2011-03-14 11:55:00,67.56,67.64,67.4,67.58,4200.0,65.4693,65.5468,65.3142,65.4886,4200.0
2011-03-14 12:00:00,67.63,67.82,67.6,67.6,3900.0,65.5371,65.7212,65.508,65.508,3900.0
2011-03-14 12:05:00,67.51,67.63,67.51,67.57,2100.0,65.4208,65.5371,65.4208,65.4789,2100.0
2011-03-14 12:10:00,67.59,67.62,67.59,67.6,700.0,65.4983,65.5274,65.4983,65.508,700.0
2011-03-14 12:15:00,67.49,67.62,67.33,67.62,1700.0,65.4014,65.5274,65.2464,65.5274,1700.0
2011-03-14 12:20:00,67.63,67.65,67.53,67.53,1900.0,65.5371,65.5565,65.4402,65.4402,1900.0
2011-03-14 12:25:00,67.57,67.58,67.56,67.56,1800.0,65.4789,65.4886,65.4693,65.4693,1800.0
2011-03-14 12:30:00,67.63,67.65,67.55,67.6,3000.0,65.5371,65.5565,65.4596,65.508,3000.0
2011-03-14 12:35:00,67.56,67.6,67.49,67.49,2200.0,65.4693,65.508,65.4014,65.4014,2200.0
2011-03-14 12:40:00,67.54,67.6,67.45,67.51,4700.0,65.4499,65.508,65.3627,65.4208,4700.0
2011-03-14 12:45:00,67.57,67.57,67.46,67.49,5000.0,65.4789,65.4789,65.3723,65.4014,5000.0
2011-03-14 12:50:00,67.5,67.52,67.49,67.5,1800.0,65.4111,65.4305,65.4014,65.4111,1800.0
2011-03-14 12:55:00,67.53,67.56,67.52,67.54,3700.0,65.4402,65.4693,65.4305,65.4499,3700.0
2011-03-14 13:00:00,67.54,67.56,67.38,67.46,4600.0,65.4499,65.4693,65.2948,65.3723,4600.0
2011-03-14 13:05:00,67.47,67.57,67.4,67.54,4000.0,65.382,65.4789,65.3142,65.4499,4000.0
2011-03-14 13:10:00,67.53,67.56,67.48,67.55,2600.0,65.4402,65.4693,65.3917,65.4596,2600.0
2011-03-14 13:15:00,67.55,67.56,67.44,67.49,2800.0,65.4596,65.4693,65.353,65.4014,2800.0
2011-03-14 13:20:00,67.53,67.53,67.38,67.38,2300.0,65.4402,65.4402,65.2948,65.2948,2300.0
2011-03-14 13:25:00,67.37,67.49,67.37,67.43,900.0,65.2851,65.4014,65.2851,65.3433,900.0
2011-03-14 13:30:00,67.43,67.47,67.37,67.37,3900.0,65.3433,65.382,65.2851,65.2851,3900.0
2011-03-14 13:35:00,67.34,67.42,67.34,67.39,1200.0,65.2561,65.3336,65.2561,65.3045,1200.0
2011-03-14 13:40:00,67.38,67.58,67.33,67.58,12100.0,65.2948,65.4886,65.2464,65.4886,12100.0
2011-03-14 13:45:00,67.59,67.6,67.49,67.51,9000.0,65.4983,65.508,65.4014,65.4208,9000.0
2011-03-14 13:50:00,67.54,67.62,67.52,67.54,4900.0,65.4499,65.5274,65.4305,65.4499,4900.0
2011-03-14 13:55:00,67.58,67.61,67.47,67.55,2100.0,65.4886,65.5177,65.382,65.4596,2100.0
2011-03-14 14:00:00,67.53,67.59,67.49,67.51,5700.0,65.4402,65.4983,65.4014,65.4208,5700.0
2011-03-14 14:05:00,67.53,67.69,67.53,67.61,10500.0,65.4402,65.5952,65.4402,65.5177,10500.0
2011-03-14 14:10:00,67.6,67.78,67.58,67.74,3800.0,65.508,65.6824,65.4886,65.6437,3800.0
2011-03-14 14:15:00,67.74,67.74,67.64,67.67,5200.0,65.6437,65.6437,65.5468,65.5759,5200.0
2011-03-14 14:20:00,67.71,67.9,67.71,67.85,2400.0,65.6146,65.7987,65.6146,65.7503,2400.0
2011-03-14 14:25:00,67.81,67.88,67.76,67.88,1800.0,65.7115,65.7794,65.6631,65.7794,1800.0
2011-03-14 14:30:00,67.89,67.89,67.73,67.73,3400.0,65.789,65.789,65.634,65.634,3400.0
2011-03-14 14:35:00,67.73,67.82,67.68,67.68,3500.0,65.634,65.7212,65.5855,65.5855,3500.0
2011-03-14 14:40:00,67.68,67.71,67.64,67.69,2900.0,65.5855,65.6146,65.5468,65.5952,2900.0
2011-03-14 14:45:00,67.7,67.85,67.69,67.84,3200.0,65.6049,65.7503,65.5952,65.7406,3200.0
2011-03-14 14:50:00,67.85,67.85,67.63,67.66,2800.0,65.7503,65.7503,65.5371,65.5662,2800.0
2011-03-14 14:55:00,67.66,67.73,67.65,67.69,1900.0,65.5662,65.634,65.5565,65.5952,1900.0
2011-03-14 15:00:00,67.69,67.76,67.56,67.58,3500.0,65.5952,65.6631,65.4693,65.4886,3500.0
2011-03-14 15:05:00,67.62,67.8,67.61,67.61,2800.0,65.5274,65.7018,65.5177,65.5177,2800.0
2011-03-14 15:10:00,67.61,67.74,67.57,67.73,2800.0,65.5177,65.6437,65.4789,65.634,2800.0
2011-03-14 15:15:00,67.74,67.74,67.67,67.67,1600.0,65.6437,65.6437,65.5759,65.5759,1600.0
2011-03-14 15:20:00,67.65,67.67,67.6,67.67,2600.0,65.5565,65.5759,65.508,65.5759,2600.0
2011-03-14 15:25:00,67.71,67.76,67.6,67.6,2500.0,65.6146,65.6631,65.508,65.508,2500.0
2011-03-14 15:30:00,67.66,67.74,67.53,67.56,5400.0,65.5662,65.6437,65.4402,65.4693,5400.0
2011-03-14 15:35:00,67.58,67.6,67.39,67.53,4000.0,65.4886,65.508,65.3045,65.4402,4000.0
2011-03-14 15:40:00,67.55,67.71,67.55,67.65,9300.0,65.4596,65.6146,65.4596,65.5565,9300.0
2011-03-14 15:45:00,67.68,67.76,67.53,67.54,9700.0,65.5855,65.6631,65.4402,65.4499,9700.0
2011-03-14 15:50:00,67.54,67.64,67.54,67.64,15100.0,65.4499,65.5468,65.4499,65.5468,15100.0
2011-03-14 15:55:00,67.6,67.63,67.54,67.57,10000.0,65.508,65.5371,65.4499,65.4789,10000.0
2011-03-15 09:30:00,65.66,66.4,65.08,65.56,18200.0,63.6281,64.3452,63.066,63.5311,18200.0
2011-03-15 09:35:00,65.22,65.62,65.07,65.62,6400.0,63.2017,63.5893,63.0563,63.5893,6400.0
2011-03-15 09:40:00,65.46,65.93,65.35,65.75,9900.0,63.4342,63.8897,63.3276,63.7153,9900.0
2011-03-15 09:45:00,65.77,66.22,65.77,66.14,4700.0,63.7346,64.1707,63.7346,64.0932,4700.0
2011-03-15 09:50:00,66.24,66.32,65.95,65.95,5000.0,64.1901,64.2676,63.9091,63.9091,5000.0
2011-03-15 09:55:00,65.95,66.18,65.95,65.98,10100.0,63.9091,64.132,63.9091,63.9382,10100.0
2011-03-15 10:00:00,66.01,66.13,65.95,66.08,13900.0,63.9672,64.0835,63.9091,64.0351,13900.0
2011-03-15 10:05:00,66.08,66.14,65.98,66.13,21800.0,64.0351,64.0932,63.9382,64.0835,21800.0
2011-03-15 10:10:00,66.15,66.37,66.11,66.21,15400.0,64.1029,64.3161,64.0641,64.161,15400.0
2011-03-15 10:15:00,66.23,66.42,66.23,66.38,3800.0,64.1804,64.3645,64.1804,64.3258,3800.0
2011-03-15 10:20:00,66.39,66.77,66.39,66.74,5900.0,64.3355,64.7037,64.3355,64.6746,5900.0
2011-03-15 10:25:00,66.77,66.97,66.77,66.97,4100.0,64.7037,64.8975,64.7037,64.8975,4100.0
2011-03-15 10:30:00,66.98,67.14,66.83,66.99,15700.0,64.9072,65.0623,64.7618,64.9169,15700.0
2011-03-15 10:35:00,66.99,67.25,66.99,67.24,1300.0,64.9169,65.1688,64.9169,65.1592,1300.0
2011-03-15 10:40:00,67.26,67.4,67.02,67.12,12900.0,65.1785,65.3142,64.946,65.0429,12900.0
2011-03-15 10:45:00,67.22,67.37,67.18,67.33,9900.0,65.1398,65.2851,65.101,65.2464,9900.0
2011-03-15 10:50:00,67.38,67.45,67.26,67.39,2400.0,65.2948,65.3627,65.1785,65.3045,2400.0
2011-03-15 10:55:00,67.34,67.34,67.23,67.3,800.0,65.2561,65.2561,65.1495,65.2173,800.0
2011-03-15 11:00:00,67.26,67.3,66.99,67.03,2100.0,65.1785,65.2173,64.9169,64.9557,2100.0
2011-03-15 11:05:00,67.0,67.1,67.0,67.09,6700.0,64.9266,65.0235,64.9266,65.0138,6700.0
2011-03-15 11:10:00,67.06,67.09,67.05,67.09,3400.0,64.9847,65.0138,64.975,65.0138,3400.0
2011-03-15 11:15:00,67.1,67.1,67.0,67.08,2700.0,65.0235,65.0235,64.9266,65.0041,2700.0
2011-03-15 11:20:00,66.99,67.11,66.99,67.01,2400.0,64.9169,65.0332,64.9169,64.9363,2400.0
2011-03-15 11:25:00,66.99,66.99,66.94,66.94,800.0,64.9169,64.9169,64.8684,64.8684,800.0
2011-03-15 11:30:00,66.99,66.99,66.99,66.99,300.0,64.9169,64.9169,64.9169,64.9169,300.0
2011-03-15 11:35:00,66.98,67.09,66.98,66.99,1500.0,64.9072,65.0138,64.9072,64.9169,1500.0
2011-03-15 11:40:00,67.17,67.17,67.17,67.17,200.0,65.0913,65.0913,65.0913,65.0913,200.0
2011-03-15 11:45:00,67.16,67.21,67.12,67.12,1400.0,65.0816,65.1301,65.0429,65.0429,1400.0
2011-03-15 11:50:00,67.08,67.09,67.01,67.04,1100.0,65.0041,65.0138,64.9363,64.9653,1100.0
2011-03-15 11:55:00,67.18,67.29,67.16,67.24,1600.0,65.101,65.2076,65.0816,65.1592,1600.0
2011-03-15 12:00:00,67.21,67.28,67.21,67.22,1200.0,65.1301,65.1979,65.1301,65.1398,1200.0
2011-03-15 12:05:00,67.22,67.32,67.22,67.3,3100.0,65.1398,65.2367,65.1398,65.2173,3100.0
2011-03-15 12:10:00,67.35,67.35,67.22,67.32,1000.0,65.2658,65.2658,65.1398,65.2367,1000.0
2011-03-15 12:15:00,67.3,67.42,67.22,67.28,3400.0,65.2173,65.3336,65.1398,65.1979,3400.0
2011-03-15 12:20:00,67.38,67.38,67.09,67.22,4100.0,65.2948,65.2948,65.0138,65.1398,4100.0
2011-03-15 12:25:00,67.23,67.45,67.23,67.44,2500.0,65.1495,65.3627,65.1495,65.353,2500.0
2011-03-15 12:30:00,67.4,67.44,67.27,67.44,2800.0,65.3142,65.353,65.1882,65.353,2800.0
2011-03-15 12:35:00,67.46,67.65,67.33,67.34,11000.0,65.3723,65.5565,65.2464,65.2561,11000.0
2011-03-15 12:40:00,67.34,67.35,67.15,67.15,7000.0,65.2561,65.2658,65.0719,65.0719,7000.0
2011-03-15 12:45:00,67.17,67.27,67.17,67.26,1700.0,65.0913,65.1882,65.0913,65.1785,1700.0
2011-03-15 12:50:00,67.26,67.41,67.26,67.39,3700.0,65.1785,65.3239,65.1785,65.3045,3700.0
2011-03-15 12:55:00,67.31,67.42,67.31,67.38,800.0,65.227,65.3336,65.227,65.2948,800.0
2011-03-15 13:00:00,67.42,67.62,67.31,67.31,13500.0,65.3336,65.5274,65.227,65.227,13500.0
2011-03-15 13:05:00,67.3,67.64,67.3,67.44,4300.0,65.2173,65.5468,65.2173,65.353,4300.0
2011-03-15 13:10:00,67.35,67.64,67.35,67.64,2100.0,65.2658,65.5468,65.2658,65.5468,2100.0
2011-03-15 13:15:00,67.64,67.64,67.53,67.53,700.0,65.5468,65.5468,65.4402,65.4402,700.0
2011-03-15 13:20:00,67.48,67.62,67.48,67.55,2000.0,65.3917,65.5274,65.3917,65.4596,2000.0
2011-03-15 13:25:00,67.54,67.54,67.22,67.22,4400.0,65.4499,65.4499,65.1398,65.1398,4400.0
2011-03-15 13:30:00,67.27,67.51,67.27,67.51,1400.0,65.1882,65.4208,65.1882,65.4208,1400.0
2011-03-15 13:35:00,67.45,67.48,67.4,67.44,2000.0,65.3627,65.3917,65.3142,65.353,2000.0
2011-03-15 13:40:00,67.44,67.54,67.37,67.45,3000.0,65.353,65.4499,65.2851,65.3627,3000.0
2011-03-15 13:45:00,67.44,67.46,67.34,67.46,2000.0,65.353,65.3723,65.2561,65.3723,2000.0
2011-03-15 13:50:00,67.54,67.81,67.54,67.74,6500.0,65.4499,65.7115,65.4499,65.6437,6500.0
2011-03-15 13:55:00,67.72,67.81,67.66,67.76,3000.0,65.6243,65.7115,65.5662,65.6631,3000.0
2011-03-15 14:00:00,67.76,67.76,67.64,67.64,5400.0,65.6631,65.6631,65.5468,65.5468,5400.0
2011-03-15 14:05:00,67.61,67.8,67.61,67.8,2800.0,65.5177,65.7018,65.5177,65.7018,2800.0
2011-03-15 14:10:00,67.78,67.78,67.33,67.45,4000.0,65.6824,65.6824,65.2464,65.3627,4000.0
2011-03-15 14:15:00,67.52,67.65,67.41,67.44,3100.0,65.4305,65.5565,65.3239,65.353,3100.0
2011-03-15 14:20:00,67.48,67.7,67.35,67.7,1400.0,65.3917,65.6049,65.2658,65.6049,1400.0
2011-03-15 14:25:00,67.76,67.81,67.45,67.81,6200.0,65.6631,65.7115,65.3627,65.7115,6200.0
2011-03-15 14:30:00,67.82,67.84,67.76,67.76,1800.0,65.7212,65.7406,65.6631,65.6631,1800.0
2011-03-15 14:35:00,67.78,67.83,67.7,67.7,2500.0,65.6824,65.7309,65.6049,65.6049,2500.0
2011-03-15 14:40:00,67.7,67.73,67.61,67.73,5300.0,65.6049,65.634,65.5177,65.634,5300.0
2011-03-15 14:45:00,67.77,67.99,67.75,67.96,3100.0,65.6728,65.8859,65.6534,65.8569,3100.0
2011-03-15 14:50:00,67.84,67.84,67.63,67.78,1800.0,65.7406,65.7406,65.5371,65.6824,1800.0
2011-03-15 14:55:00,67.79,67.8,67.57,67.57,5800.0,65.6921,65.7018,65.4789,65.4789,5800.0
2011-03-15 15:00:00,67.52,67.76,67.52,67.66,5400.0,65.4305,65.6631,65.4305,65.5662,5400.0
2011-03-15 15:05:00,67.66,67.75,67.6,67.71,4300.0,65.5662,65.6534,65.508,65.6146,4300.0
2011-03-15 15:10:00,67.62,67.69,67.55,67.55,4300.0,65.5274,65.5952,65.4596,65.4596,4300.0
2011-03-15 15:15:00,67.56,67.56,67.41,67.51,4800.0,65.4693,65.4693,65.3239,65.4208,4800.0
2011-03-15 15:20:00,67.47,67.8,67.47,67.66,3500.0,65.382,65.7018,65.382,65.5662,3500.0
2011-03-15 15:25:00,67.67,67.7,67.61,67.61,2300.0,65.5759,65.6049,65.5177,65.5177,2300.0
2011-03-15 15:30:00,67.65,67.65,67.43,67.49,5600.0,65.5565,65.5565,65.3433,65.4014,5600.0
2011-03-15 15:35:00,67.51,67.6,67.43,67.6,4600.0,65.4208,65.508,65.3433,65.508,4600.0
2011-03-15 15:40:00,67.6,67.7,67.5,67.66,7000.0,65.508,65.6049,65.4111,65.5662,7000.0
2011-03-15 15:45:00,67.63,67.63,67.43,67.44,7500.0,65.5371,65.5371,65.3433,65.353,7500.0
2011-03-15 15:50:00,67.49,67.51,67.39,67.43,17500.0,65.4014,65.4208,65.3045,65.3433,17500.0
2011-03-15 15:55:00,67.46,67.49,67.3,67.4,19800.0,65.3723,65.4014,65.2173,65.3142,19800.0
2011-03-16 09:30:00,67.21,67.89,67.21,67.42,6000.0,65.1301,65.789,65.1301,65.3336,6000.0
2011-03-16 09:35:00,67.5,67.6,67.5,67.53,1000.0,65.4111,65.508,65.4111,65.4402,1000.0
2011-03-16 09:40:00,67.53,67.57,67.3,67.41,2800.0,65.4402,65.4789,65.2173,65.3239,2800.0
2011-03-16 09:45:00,67.45,67.84,67.42,67.49,3700.0,65.3627,65.7406,65.3336,65.4014,3700.0
2011-03-16 09:50:00,67.62,67.85,67.62,67.76,4800.0,65.5274,65.7503,65.5274,65.6631,4800.0
2011-03-16 09:55:00,67.77,67.77,67.61,67.63,1400.0,65.6728,65.6728,65.5177,65.5371,1400.0
2011-03-16 10:00:00,67.67,67.9,67.66,67.76,5100.0,65.5759,65.7987,65.5662,65.6631,5100.0
2011-03-16 10:05:00,67.72,67.88,67.72,67.77,1200.0,65.6243,65.7794,65.6243,65.6728,1200.0
2011-03-16 10:10:00,67.8,67.84,67.62,67.62,2700.0,65.7018,65.7406,65.5274,65.5274,2700.0
2011-03-16 10:15:00,67.73,67.8,67.48,67.8,2900.0,65.634,65.7018,65.3917,65.7018,2900.0
2011-03-16 10:20:00,67.72,67.72,67.59,67.61,400.0,65.6243,65.6243,65.4983,65.5177,400.0
2011-03-16 10:25:00,67.7,67.75,67.57,67.75,700.0,65.6049,65.6534,65.4789,65.6534,700.0
2011-03-16 10:30:00,67.8,67.82,67.54,67.54,1100.0,65.7018,65.7212,65.4499,65.4499,1100.0
2011-03-16 10:35:00,67.65,67.72,67.65,67.67,600.0,65.5565,65.6243,65.5565,65.5759,600.0
2011-03-16 10:40:00,67.87,67.91,67.86,67.91,1200.0,65.7697,65.8084,65.76,65.8084,1200.0
2011-03-16 10:45:00,67.88,67.88,67.77,67.87,1800.0,65.7794,65.7794,65.6728,65.7697,1800.0
2011-03-16 10:50:00,67.88,67.9,67.88,67.9,1200.0,65.7794,65.7987,65.7794,65.7987,1200.0
2011-03-16 10:55:00,67.83,67.83,67.5,67.51,2600.0,65.7309,65.7309,65.4111,65.4208,2600.0
2011-03-16 11:00:00,67.42,67.46,67.0,67.2,13600.0,65.3336,65.3723,64.9266,65.1204,13600.0
2011-03-16 11:05:00,67.13,67.27,66.83,67.2,6600.0,65.0526,65.1882,64.7618,65.1204,6600.0
2011-03-16 11:10:00,67.29,67.5,67.16,67.34,3500.0,65.2076,65.4111,65.0816,65.2561,3500.0
2011-03-16 11:15:00,67.25,67.25,67.07,67.16,1600.0,65.1688,65.1688,64.9944,65.0816,1600.0
2011-03-16 11:20:00,67.11,67.14,66.8,66.81,2700.0,65.0332,65.0623,64.7328,64.7425,2700.0
2011-03-16 11:25:00,66.87,66.94,66.87,66.94,3700.0,64.8006,64.8684,64.8006,64.8684,3700.0
2011-03-16 11:30:00,67.0,67.16,66.99,67.0,2100.0,64.9266,65.0816,64.9169,64.9266,2100.0
2011-03-16 11:35:00,67.03,67.08,66.93,66.94,1300.0,64.9557,65.0041,64.8588,64.8684,1300.0
2011-03-16 11:40:00,67.1,67.1,67.1,67.1,300.0,65.0235,65.0235,65.0235,65.0235,300.0
2011-03-16 11:45:00,67.02,67.18,66.9,67.1,5200.0,64.946,65.101,64.8297,65.0235,5200.0
2011-03-16 11:50:00,67.06,67.1,66.96,66.96,500.0,64.9847,65.0235,64.8878,64.8878,500.0
2011-03-16 11:55:00,66.98,67.15,66.98,67.0,3700.0,64.9072,65.0719,64.9072,64.9266,3700.0
2011-03-16 12:00:00,66.92,66.94,66.72,66.72,4100.0,64.8491,64.8684,64.6553,64.6553,4100.0
2011-03-16 12:05:00,66.69,66.69,66.51,66.51,7600.0,64.6262,64.6262,64.4517,64.4517,7600.0
2011-03-16 12:10:00,66.56,66.73,66.2,66.2,28900.0,64.5002,64.6649,64.1513,64.1513,28900.0
2011-03-16 12:15:00,66.19,66.25,66.07,66.18,4700.0,64.1417,64.1998,64.0254,64.132,4700.0
2011-03-16 12:20:00,66.25,66.3,66.18,66.18,600.0,64.1998,64.2482,64.132,64.132,600.0
2011-03-16 12:25:00,66.4,66.42,66.35,66.36,1300.0,64.3452,64.3645,64.2967,64.3064,1300.0
2011-03-16 12:30:00,66.45,66.45,66.25,66.45,3700.0,64.3936,64.3936,64.1998,64.3936,3700.0
2011-03-16 12:35:00,66.31,66.41,66.26,66.4,1800.0,64.2579,64.3548,64.2095,64.3452,1800.0
2011-03-16 12:40:00,66.48,66.5,66.38,66.46,2700.0,64.4227,64.4421,64.3258,64.4033,2700.0
2011-03-16 12:45:00,66.52,66.73,66.46,66.54,14500.0,64.4614,64.6649,64.4033,64.4808,14500.0
2011-03-16 12:50:00,66.51,66.51,66.36,66.36,1700.0,64.4517,64.4517,64.3064,64.3064,1700.0
2011-03-16 12:55:00,66.37,66.38,66.29,66.37,2600.0,64.3161,64.3258,64.2386,64.3161,2600.0
2011-03-16 13:00:00,66.33,66.39,66.32,66.37,3200.0,64.2773,64.3355,64.2676,64.3161,3200.0
2011-03-16 13:05:00,66.31,66.33,66.18,66.18,900.0,64.2579,64.2773,64.132,64.132,900.0
2011-03-16 13:10:00,66.07,66.17,66.01,66.17,2000.0,64.0254,64.1223,63.9672,64.1223,2000.0
2011-03-16 13:15:00,66.18,66.35,66.18,66.28,4100.0,64.132,64.2967,64.132,64.2289,4100.0
2011-03-16 13:20:00,66.27,66.32,66.06,66.06,4900.0,64.2192,64.2676,64.0157,64.0157,4900.0
2011-03-16 13:25:00,66.0,66.03,65.79,66.03,7600.0,63.9575,63.9866,63.754,63.9866,7600.0
2011-03-16 13:30:00,66.05,66.09,65.85,65.98,7300.0,64.006,64.0447,63.8122,63.9382,7300.0
2011-03-16 13:35:00,65.99,66.13,65.94,66.02,11800.0,63.9478,64.0835,63.8994,63.9769,11800.0
2011-03-16 13:40:00,66.0,66.16,65.79,65.98,7000.0,63.9575,64.1126,63.754,63.9382,7000.0
2011-03-16 13:45:00,66.0,66.09,65.95,66.03,7100.0,63.9575,64.0447,63.9091,63.9866,7100.0
2011-03-16 13:50:00,66.03,66.12,65.96,66.0,3300.0,63.9866,64.0738,63.9188,63.9575,3300.0
2011-03-16 13:55:00,65.98,66.0,65.86,66.0,6400.0,63.9382,63.9575,63.8219,63.9575,6400.0
2011-03-16 14:00:00,65.88,65.97,65.38,65.58,28100.0,63.8412,63.9285,63.3567,63.5505,28100.0
2011-03-16 14:05:00,65.49,65.5,65.27,65.4,7000.0,63.4633,63.473,63.2501,63.3761,7000.0
2011-03-16 14:10:00,65.35,65.63,65.0,65.63,19200.0,63.3276,63.599,62.9885,63.599,19200.0
2011-03-16 14:15:00,65.5,65.64,65.25,65.26,6700.0,63.473,63.6087,63.2307,63.2404,6700.0
2011-03-16 14:20:00,65.1,65.83,64.98,65.82,11500.0,63.0854,63.7928,62.9691,63.7831,11500.0
2011-03-16 14:25:00,65.72,65.77,65.5,65.5,6100.0,63.6862,63.7346,63.473,63.473,6100.0
2011-03-16 14:30:00,65.51,65.78,65.39,65.66,8200.0,63.4827,63.7443,63.3664,63.6281,8200.0
2011-03-16 14:35:00,65.76,65.92,65.61,65.77,4400.0,63.725,63.88,63.5796,63.7346,4400.0
2011-03-16 14:40:00,65.93,66.16,65.85,66.13,6200.0,63.8897,64.1126,63.8122,64.0835,6200.0
2011-03-16 14:45:00,66.1,66.35,65.81,66.24,10600.0,64.0544,64.2967,63.7734,64.1901,10600.0
2011-03-16 14:50:00,66.13,66.14,65.92,66.0,5400.0,64.0835,64.0932,63.88,63.9575,5400.0
2011-03-16 14:55:00,66.07,66.12,65.86,65.95,5200.0,64.0254,64.0738,63.8219,63.9091,5200.0
2011-03-16 15:00:00,65.96,66.25,65.78,66.25,6400.0,63.9188,64.1998,63.7443,64.1998,6400.0
2011-03-16 15:05:00,66.17,66.18,65.98,66.14,5300.0,64.1223,64.132,63.9382,64.0932,5300.0
2011-03-16 15:10:00,66.13,66.24,66.05,66.09,5500.0,64.0835,64.1901,64.006,64.0447,5500.0
2011-03-16 15:15:00,66.08,66.28,66.01,66.25,4500.0,64.0351,64.2289,63.9672,64.1998,4500.0
2011-03-16 15:20:00,66.21,66.29,65.9,66.09,9500.0,64.161,64.2386,63.8606,64.0447,9500.0
2011-03-16 15:25:00,66.11,66.19,65.73,66.0,9400.0,64.0641,64.1417,63.6959,63.9575,9400.0
2011-03-16 15:30:00,65.9,66.04,65.8,65.89,4700.0,63.8606,63.9963,63.7637,63.8509,4700.0
2011-03-16 15:35:00,65.91,66.04,65.81,65.82,5900.0,63.8703,63.9963,63.7734,63.7831,5900.0
2011-03-16 15:40:00,65.79,66.09,65.79,65.98,8100.0,63.754,64.0447,63.754,63.9382,8100.0
2011-03-16 15:45:00,65.95,66.18,65.95,66.18,27100.0,63.9091,64.132,63.9091,64.132,27100.0
2011-03-16 15:50:00,66.14,66.15,65.95,66.13,35100.0,64.0932,64.1029,63.9091,64.0835,35100.0
2011-03-16 15:55:00,66.12,66.21,66.03,66.08,42400.0,64.0738,64.161,63.9866,64.0351,42400.0
2011-03-17 09:30:00,66.75,66.92,66.51,66.8,11000.0,64.6843,64.8491,64.4517,64.7328,11000.0
2011-03-17 09:35:00,66.81,66.82,66.67,66.82,4000.0,64.7425,64.7522,64.6068,64.7522,4000.0
2011-03-17 09:40:00,66.74,66.74,66.34,66.44,4600.0,64.6746,64.6746,64.287,64.3839,4600.0
2011-03-17 09:45:00,66.15,66.15,65.93,65.98,3600.0,64.1029,64.1029,63.8897,63.9382,3600.0
2011-03-17 09:50:00,65.79,66.01,65.78,65.79,11200.0,63.754,63.9672,63.7443,63.754,11200.0
2011-03-17 09:55:00,65.81,66.11,65.81,65.86,3300.0,63.7734,64.0641,63.7734,63.8219,3300.0
2011-03-17 10:00:00,65.91,66.18,65.91,66.18,2900.0,63.8703,64.132,63.8703,64.132,2900.0
2011-03-17 10:05:00,66.14,66.22,66.04,66.04,2400.0,64.0932,64.1707,63.9963,63.9963,2400.0
2011-03-17 10:10:00,66.04,66.12,66.0,66.0,4300.0,63.9963,64.0738,63.9575,63.9575,4300.0
2011-03-17 10:15:00,66.09,66.4,66.09,66.21,2700.0,64.0447,64.3452,64.0447,64.161,2700.0
2011-03-17 10:20:00,66.25,66.25,66.01,66.23,1800.0,64.1998,64.1998,63.9672,64.1804,1800.0
2011-03-17 10:25:00,66.23,66.4,66.2,66.39,1800.0,64.1804,64.3452,64.1513,64.3355,1800.0
2011-03-17 10:30:00,66.36,66.62,66.26,66.58,3000.0,64.3064,64.5583,64.2095,64.5196,3000.0
2011-03-17 10:35:00,66.54,66.76,66.54,66.61,1400.0,64.4808,64.694,64.4808,64.5487,1400.0
2011-03-17 10:40:00,66.48,66.48,66.26,66.48,6000.0,64.4227,64.4227,64.2095,64.4227,6000.0
2011-03-17 10:45:00,66.48,66.57,66.4,66.47,3400.0,64.4227,64.5099,64.3452,64.413,3400.0
2011-03-17 10:50:00,66.48,66.58,66.31,66.41,4300.0,64.4227,64.5196,64.2579,64.3548,4300.0
2011-03-17 10:55:00,66.42,66.42,66.27,66.28,600.0,64.3645,64.3645,64.2192,64.2289,600.0
2011-03-17 11:00:00,66.42,66.44,66.34,66.44,2300.0,64.3645,64.3839,64.287,64.3839,2300.0
2011-03-17 11:05:00,66.46,66.54,66.41,66.5,3300.0,64.4033,64.4808,64.3548,64.4421,3300.0
2011-03-17 11:10:00,66.45,66.45,66.37,66.4,1400.0,64.3936,64.3936,64.3161,64.3452,1400.0
2011-03-17 11:15:00,66.33,66.41,66.33,66.36,1800.0,64.2773,64.3548,64.2773,64.3064,1800.0
2011-03-17 11:20:00,66.37,66.38,66.19,66.19,2200.0,64.3161,64.3258,64.1417,64.1417,2200.0
2011-03-17 11:25:00,66.17,66.24,66.15,66.24,2100.0,64.1223,64.1901,64.1029,64.1901,2100.0
2011-03-17 11:30:00,66.19,66.33,66.17,66.33,1300.0,64.1417,64.2773,64.1223,64.2773,1300.0
2011-03-17 11:35:00,66.38,66.39,66.29,66.32,1200.0,64.3258,64.3355,64.2386,64.2676,1200.0
2011-03-17 11:40:00,66.29,66.3,66.25,66.3,1000.0,64.2386,64.2482,64.1998,64.2482,1000.0
2011-03-17 11:45:00,66.23,66.26,66.16,66.16,1600.0,64.1804,64.2095,64.1126,64.1126,1600.0
2011-03-17 11:50:00,66.18,66.36,66.13,66.32,2800.0,64.132,64.3064,64.0835,64.2676,2800.0
2011-03-17 11:55:00,66.35,66.36,66.28,66.28,1100.0,64.2967,64.3064,64.2289,64.2289,1100.0
2011-03-17 12:00:00,66.23,66.25,66.22,66.25,500.0,64.1804,64.1998,64.1707,64.1998,500.0
2011-03-17 12:05:00,66.29,66.45,66.29,66.44,1600.0,64.2386,64.3936,64.2386,64.3839,1600.0
2011-03-17 12:10:00,66.43,66.45,66.36,66.36,800.0,64.3742,64.3936,64.3064,64.3064,800.0
2011-03-17 12:15:00,66.33,66.33,66.27,66.27,700.0,64.2773,64.2773,64.2192,64.2192,700.0
2011-03-17 12:20:00,66.27,66.37,66.27,66.33,1100.0,64.2192,64.3161,64.2192,64.2773,1100.0
2011-03-17 12:25:00,66.26,66.35,66.26,66.35,500.0,64.2095,64.2967,64.2095,64.2967,500.0
2011-03-17 12:30:00,66.36,66.41,66.36,66.4,800.0,64.3064,64.3548,64.3064,64.3452,800.0
2011-03-17 12:35:00,66.35,66.35,66.18,66.18,28800.0,64.2967,64.2967,64.132,64.132,28800.0
2011-03-17 12:40:00,66.25,66.36,66.24,66.3,4800.0,64.1998,64.3064,64.1901,64.2482,4800.0
2011-03-17 12:45:00,66.33,66.33,66.23,66.31,600.0,64.2773,64.2773,64.1804,64.2579,600.0
2011-03-17 12:50:00,66.24,66.33,66.24,66.33,3800.0,64.1901,64.2773,64.1901,64.2773,3800.0
2011-03-17 12:55:00,66.29,66.3,66.25,66.25,800.0,64.2386,64.2482,64.1998,64.1998,800.0
2011-03-17 13:00:00,66.24,66.3,66.23,66.3,2000.0,64.1901,64.2482,64.1804,64.2482,2000.0
2011-03-17 13:05:00,66.29,66.36,66.26,66.26,2800.0,64.2386,64.3064,64.2095,64.2095,2800.0
2011-03-17 13:10:00,66.32,66.36,66.32,66.36,700.0,64.2676,64.3064,64.2676,64.3064,700.0
2011-03-17 13:15:00,66.36,66.39,66.26,66.26,500.0,64.3064,64.3355,64.2095,64.2095,500.0
2011-03-17 13:20:00,66.25,66.26,66.18,66.26,4500.0,64.1998,64.2095,64.132,64.2095,4500.0
2011-03-17 13:25:00,66.21,66.27,66.13,66.23,5200.0,64.161,64.2192,64.0835,64.1804,5200.0
2011-03-17 13:30:00,66.22,66.32,66.18,66.29,3300.0,64.1707,64.2676,64.132,64.2386,3300.0
2011-03-17 13:35:00,66.35,66.36,66.33,66.35,1600.0,64.2967,64.3064,64.2773,64.2967,1600.0
2011-03-17 13:40:00,66.32,66.39,66.28,66.3,2900.0,64.2676,64.3355,64.2289,64.2482,2900.0
2011-03-17 13:45:00,66.23,66.34,66.23,66.34,1500.0,64.1804,64.287,64.1804,64.287,1500.0
2011-03-17 13:50:00,66.29,66.29,66.14,66.18,8300.0,64.2386,64.2386,64.0932,64.132,8300.0
2011-03-17 13:55:00,66.19,66.37,66.19,66.33,4800.0,64.1417,64.3161,64.1417,64.2773,4800.0
2011-03-17 14:00:00,66.33,66.36,66.27,66.36,3000.0,64.2773,64.3064,64.2192,64.3064,3000.0
2011-03-17 14:05:00,66.38,66.42,66.25,66.25,1900.0,64.3258,64.3645,64.1998,64.1998,1900.0
2011-03-17 14:10:00,66.24,66.27,66.21,66.21,1400.0,64.1901,64.2192,64.161,64.161,1400.0
2011-03-17 14:15:00,66.22,66.36,66.2,66.32,6600.0,64.1707,64.3064,64.1513,64.2676,6600.0
2011-03-17 14:20:00,66.34,66.47,66.28,66.45,5300.0,64.287,64.413,64.2289,64.3936,5300.0
2011-03-17 14:25:00,66.5,66.52,66.45,66.47,900.0,64.4421,64.4614,64.3936,64.413,900.0
2011-03-17 14:30:00,66.48,66.63,66.44,66.62,4700.0,64.4227,64.568,64.3839,64.5583,4700.0
2011-03-17 14:35:00,66.59,66.64,66.54,66.55,4800.0,64.5293,64.5777,64.4808,64.4905,4800.0
2011-03-17 14:40:00,66.55,66.6,66.54,66.54,5400.0,64.4905,64.539,64.4808,64.4808,5400.0
2011-03-17 14:45:00,66.53,66.53,66.47,66.48,3100.0,64.4711,64.4711,64.413,64.4227,3100.0
2011-03-17 14:50:00,66.49,66.65,66.49,66.65,6100.0,64.4324,64.5874,64.4324,64.5874,6100.0
2011-03-17 14:55:00,66.67,66.67,66.59,66.59,4600.0,64.6068,64.6068,64.5293,64.5293,4600.0
2011-03-17 15:00:00,66.56,66.59,66.47,66.48,3800.0,64.5002,64.5293,64.413,64.4227,3800.0
2011-03-17 15:05:00,66.5,66.55,66.36,66.39,2400.0,64.4421,64.4905,64.3064,64.3355,2400.0
2011-03-17 15:10:00,66.43,66.5,66.43,66.48,900.0,64.3742,64.4421,64.3742,64.4227,900.0
2011-03-17 15:15:00,66.46,66.46,66.32,66.34,1500.0,64.4033,64.4033,64.2676,64.287,1500.0
2011-03-17 15:20:00,66.34,66.46,66.34,66.46,3000.0,64.287,64.4033,64.287,64.4033,3000.0
2011-03-17 15:25:00,66.41,66.41,66.22,66.28,4200.0,64.3548,64.3548,64.1707,64.2289,4200.0
2011-03-17 15:30:00,66.3,66.31,66.19,66.3,5100.0,64.2482,64.2579,64.1417,64.2482,5100.0
2011-03-17 15:35:00,66.28,66.37,66.26,66.35,3400.0,64.2289,64.3161,64.2095,64.2967,3400.0
2011-03-17 15:40:00,66.39,66.39,66.26,66.28,5800.0,64.3355,64.3355,64.2095,64.2289,5800.0
2011-03-17 15:45:00,66.3,66.56,66.3,66.31,10500.0,64.2482,64.5002,64.2482,64.2579,10500.0
2011-03-17 15:50:00,66.3,66.46,66.27,66.39,15800.0,64.2482,64.4033,64.2192,64.3355,15800.0
2011-03-17 15:55:00,66.4,66.44,66.27,66.34,17400.0,64.3452,64.3839,64.2192,64.287,17400.0
2011-03-18 09:30:00,67.44,67.44,66.73,66.84,7600.0,65.353,65.353,64.6649,64.7715,7600.0
2011-03-18 09:35:00,67.0,67.0,66.68,66.7,5300.0,64.9266,64.9266,64.6165,64.6359,5300.0
2011-03-18 09:40:00,66.65,66.86,66.6,66.6,4000.0,64.5874,64.7909,64.539,64.539,4000.0
2011-03-18 09:45:00,66.68,66.7,66.37,66.52,4300.0,64.6165,64.6359,64.3161,64.4614,4300.0
2011-03-18 09:50:00,66.46,66.54,66.43,66.54,2600.0,64.4033,64.4808,64.3742,64.4808,2600.0
2011-03-18 09:55:00,66.55,66.57,66.54,66.54,3900.0,64.4905,64.5099,64.4808,64.4808,3900.0
2011-03-18 10:00:00,66.46,66.46,66.3,66.31,5600.0,64.4033,64.4033,64.2482,64.2579,5600.0
2011-03-18 10:05:00,66.31,66.31,66.1,66.12,7500.0,64.2579,64.2579,64.0544,64.0738,7500.0
2011-03-18 10:10:00,66.1,66.27,65.81,65.84,6000.0,64.0544,64.2192,63.7734,63.8025,6000.0
2011-03-18 10:15:00,65.9,66.08,65.9,66.0,2100.0,63.8606,64.0351,63.8606,63.9575,2100.0
2011-03-18 10:20:00,66.0,66.0,65.95,65.95,200.0,63.9575,63.9575,63.9091,63.9091,200.0
2011-03-18 10:25:00,65.92,65.95,65.8,65.86,5200.0,63.88,63.9091,63.7637,63.8219,5200.0
2011-03-18 10:30:00,65.9,65.9,64.93,64.93,57200.0,63.8606,63.8606,62.9206,62.9206,57200.0
2011-03-18 10:35:00,65.0,65.45,64.95,65.45,16400.0,62.9885,63.4246,62.94,63.4246,16400.0
2011-03-18 10:40:00,65.25,65.78,65.25,65.76,4400.0,63.2307,63.7443,63.2307,63.725,4400.0
2011-03-18 10:45:00,65.84,65.87,65.76,65.82,2700.0,63.8025,63.8316,63.725,63.7831,2700.0
2011-03-18 10:50:00,65.78,65.78,65.78,65.78,100.0,63.7443,63.7443,63.7443,63.7443,100.0
2011-03-18 10:55:00,65.74,65.74,65.63,65.74,1300.0,63.7056,63.7056,63.599,63.7056,1300.0
2011-03-18 11:00:00,65.74,65.77,65.68,65.69,600.0,63.7056,63.7346,63.6474,63.6571,600.0
2011-03-18 11:05:00,65.81,65.81,65.7,65.72,1000.0,63.7734,63.7734,63.6668,63.6862,1000.0
2011-03-18 11:10:00,65.69,65.69,65.69,65.69,200.0,63.6571,63.6571,63.6571,63.6571,200.0
2011-03-18 11:15:00,65.73,65.73,65.65,65.66,600.0,63.6959,63.6959,63.6184,63.6281,600.0
2011-03-18 11:20:00,65.68,65.68,65.65,65.67,400.0,63.6474,63.6474,63.6184,63.6377,400.0
2011-03-18 11:25:00,65.66,65.72,65.55,65.57,2800.0,63.6281,63.6862,63.5215,63.5408,2800.0
2011-03-18 11:30:00,65.55,65.63,65.5,65.58,1500.0,63.5215,63.599,63.473,63.5505,1500.0
2011-03-18 11:35:00,65.56,65.6,65.56,65.56,1900.0,63.5311,63.5699,63.5311,63.5311,1900.0
2011-03-18 11:40:00,65.56,65.56,65.38,65.38,5900.0,63.5311,63.5311,63.3567,63.3567,5900.0
2011-03-18 11:45:00,65.34,65.41,65.04,65.06,12900.0,63.318,63.3858,63.0272,63.0466,12900.0
2011-03-18 11:50:00,65.07,65.1,65.03,65.09,2400.0,63.0563,63.0854,63.0175,63.0757,2400.0
2011-03-18 11:55:00,65.09,65.3,65.09,65.3,900.0,63.0757,63.2792,63.0757,63.2792,900.0
2011-03-18 12:00:00,65.17,65.28,65.12,65.2,2200.0,63.1532,63.2598,63.1048,63.1823,2200.0
2011-03-18 12:05:00,65.28,65.29,65.09,65.11,3900.0,63.2598,63.2695,63.0757,63.0951,3900.0
2011-03-18 12:10:00,65.16,65.25,65.11,65.19,7400.0,63.1435,63.2307,63.0951,63.1726,7400.0
2011-03-18 12:15:00,65.23,65.27,65.15,65.22,2900.0,63.2114,63.2501,63.1338,63.2017,2900.0
2011-03-18 12:20:00,65.15,65.27,65.15,65.27,2000.0,63.1338,63.2501,63.1338,63.2501,2000.0
2011-03-18 12:25:00,65.23,65.23,64.9,64.99,10700.0,63.2114,63.2114,62.8916,62.9788,10700.0
2011-03-18 12:30:00,64.99,65.05,64.97,65.0,3900.0,62.9788,63.0369,62.9594,62.9885,3900.0
2011-03-18 12:35:00,65.0,65.04,64.92,64.99,13500.0,62.9885,63.0272,62.911,62.9788,13500.0
2011-03-18 12:40:00,65.04,65.04,64.97,65.03,6800.0,63.0272,63.0272,62.9594,63.0175,6800.0
2011-03-18 12:45:00,65.04,65.06,64.97,65.02,3000.0,63.0272,63.0466,62.9594,63.0079,3000.0
2011-03-18 12:50:00,65.01,65.05,64.99,64.99,2900.0,62.9982,63.0369,62.9788,62.9788,2900.0
2011-03-18 12:55:00,65.0,65.03,64.98,65.0,9600.0,62.9885,63.0175,62.9691,62.9885,9600.0
2011-03-18 13:00:00,65.05,65.08,65.0,65.08,3800.0,63.0369,63.066,62.9885,63.066,3800.0
2011-03-18 13:05:00,65.09,65.25,65.07,65.17,5400.0,63.0757,63.2307,63.0563,63.1532,5400.0
2011-03-18 13:10:00,65.17,65.21,65.15,65.17,600.0,63.1532,63.192,63.1338,63.1532,600.0
2011-03-18 13:15:00,65.15,65.31,65.15,65.31,2800.0,63.1338,63.2889,63.1338,63.2889,2800.0
2011-03-18 13:20:00,65.31,65.32,65.13,65.21,12700.0,63.2889,63.2986,63.1145,63.192,12700.0
2011-03-18 13:25:00,65.22,65.27,65.09,65.09,39500.0,63.2017,63.2501,63.0757,63.0757,39500.0
2011-03-18 13:30:00,65.15,65.16,65.08,65.16,3900.0,63.1338,63.1435,63.066,63.1435,3900.0
2011-03-18 13:35:00,65.14,65.22,65.13,65.16,3500.0,63.1241,63.2017,63.1145,63.1435,3500.0
2011-03-18 13:40:00,65.19,65.27,65.15,65.19,5100.0,63.1726,63.2501,63.1338,63.1726,5100.0
2011-03-18 13:45:00,65.15,65.16,65.11,65.11,1100.0,63.1338,63.1435,63.0951,63.0951,1100.0
2011-03-18 13:50:00,65.17,65.22,65.14,65.19,2700.0,63.1532,63.2017,63.1241,63.1726,2700.0
2011-03-18 13:55:00,65.19,65.27,65.18,65.22,3400.0,63.1726,63.2501,63.1629,63.2017,3400.0
2011-03-18 14:00:00,65.23,65.27,65.12,65.12,4800.0,63.2114,63.2501,63.1048,63.1048,4800.0
2011-03-18 14:05:00,65.12,65.22,65.12,65.19,2500.0,63.1048,63.2017,63.1048,63.1726,2500.0
2011-03-18 14:10:00,65.19,65.19,65.1,65.15,2400.0,63.1726,63.1726,63.0854,63.1338,2400.0
2011-03-18 14:15:00,65.16,65.16,64.9,64.9,6800.0,63.1435,63.1435,62.8916,62.8916,6800.0
2011-03-18 14:20:00,64.94,65.16,64.94,65.13,7500.0,62.9303,63.1435,62.9303,63.1145,7500.0
2011-03-18 14:25:00,65.13,65.15,65.06,65.15,2700.0,63.1145,63.1338,63.0466,63.1338,2700.0
2011-03-18 14:30:00,65.16,65.17,65.11,65.11,2600.0,63.1435,63.1532,63.0951,63.0951,2600.0
2011-03-18 14:35:00,65.11,65.22,65.11,65.22,3500.0,63.0951,63.2017,63.0951,63.2017,3500.0
2011-03-18 14:40:00,65.21,65.24,65.11,65.11,2400.0,63.192,63.2211,63.0951,63.0951,2400.0
2011-03-18 14:45:00,65.1,65.17,65.1,65.13,1900.0,63.0854,63.1532,63.0854,63.1145,1900.0
2011-03-18 14:50:00,65.16,65.22,65.08,65.12,3600.0,63.1435,63.2017,63.066,63.1048,3600.0
2011-03-18 14:55:00,65.12,65.16,65.06,65.12,8200.0,63.1048,63.1435,63.0466,63.1048,8200.0
2011-03-18 15:00:00,65.13,65.14,65.06,65.06,4000.0,63.1145,63.1241,63.0466,63.0466,4000.0
2011-03-18 15:05:00,65.09,65.1,64.97,64.97,9000.0,63.0757,63.0854,62.9594,62.9594,9000.0
2011-03-18 15:10:00,64.96,65.04,64.96,65.04,4500.0,62.9497,63.0272,62.9497,63.0272,4500.0
2011-03-18 15:15:00,65.03,65.06,64.99,65.02,5900.0,63.0175,63.0466,62.9788,63.0079,5900.0
2011-03-18 15:20:00,65.02,65.02,64.96,64.96,4600.0,63.0079,63.0079,62.9497,62.9497,4600.0
2011-03-18 15:25:00,64.96,65.03,64.96,65.02,4900.0,62.9497,63.0175,62.9497,63.0079,4900.0
2011-03-18 15:30:00,65.02,65.13,65.02,65.12,6800.0,63.0079,63.1145,63.0079,63.1048,6800.0
2011-03-18 15:35:00,65.12,65.14,65.04,65.08,6800.0,63.1048,63.1241,63.0272,63.066,6800.0
2011-03-18 15:40:00,65.05,65.1,65.02,65.02,5000.0,63.0369,63.0854,63.0079,63.0079,5000.0
2011-03-18 15:45:00,65.04,65.09,64.97,64.98,5800.0,63.0272,63.0757,62.9594,62.9691,5800.0
2011-03-18 15:50:00,65.01,65.12,64.92,65.12,13800.0,62.9982,63.1048,62.911,63.1048,13800.0
2011-03-18 15:55:00,65.06,65.12,64.94,64.94,35600.0,63.0466,63.1048,62.9303,62.9303,35600.0
2011-03-21 09:30:00,65.49,65.97,65.09,65.1,17000.0,63.4633,63.9285,63.0757,63.0854,17000.0
2011-03-21 09:35:00,65.03,65.23,64.69,64.88,11800.0,63.0175,63.2114,62.6881,62.8722,11800.0
2011-03-21 09:40:00,64.74,65.14,64.25,65.14,19500.0,62.7365,63.1241,62.2617,63.1241,19500.0
2011-03-21 09:45:00,65.16,65.35,65.15,65.21,3900.0,63.1435,63.3276,63.1338,63.192,3900.0
2011-03-21 09:50:00,65.34,65.34,65.25,65.26,1000.0,63.318,63.318,63.2307,63.2404,1000.0
2011-03-21 09:55:00,65.34,65.5,65.31,65.43,5300.0,63.318,63.473,63.2889,63.4052,5300.0
2011-03-21 10:00:00,65.35,65.48,65.3,65.47,7400.0,63.3276,63.4536,63.2792,63.4439,7400.0
2011-03-21 10:05:00,65.48,65.5,65.38,65.38,3000.0,63.4536,63.473,63.3567,63.3567,3000.0
2011-03-21 10:10:00,65.42,65.49,65.3,65.31,3900.0,63.3955,63.4633,63.2792,63.2889,3900.0
2011-03-21 10:15:00,65.3,65.77,65.3,65.67,13500.0,63.2792,63.7346,63.2792,63.6377,13500.0
2011-03-21 10:20:00,65.63,65.95,65.49,65.94,9200.0,63.599,63.9091,63.4633,63.8994,9200.0
2011-03-21 10:25:00,66.0,66.18,66.0,66.11,4700.0,63.9575,64.132,63.9575,64.0641,4700.0
2011-03-21 10:30:00,66.06,66.18,66.03,66.07,2600.0,64.0157,64.132,63.9866,64.0254,2600.0
2011-03-21 10:35:00,66.06,66.2,66.06,66.13,7500.0,64.0157,64.1513,64.0157,64.0835,7500.0
2011-03-21 10:40:00,66.1,66.27,66.1,66.19,1400.0,64.0544,64.2192,64.0544,64.1417,1400.0
2011-03-21 10:45:00,66.27,66.48,66.27,66.48,12900.0,64.2192,64.4227,64.2192,64.4227,12900.0
2011-03-21 10:50:00,66.49,66.74,66.48,66.66,6400.0,64.4324,64.6746,64.4227,64.5971,6400.0
2011-03-21 10:55:00,66.66,66.66,66.43,66.56,4900.0,64.5971,64.5971,64.3742,64.5002,4900.0
2011-03-21 11:00:00,66.6,66.6,66.43,66.45,1900.0,64.539,64.539,64.3742,64.3936,1900.0
2011-03-21 11:05:00,66.5,66.56,66.5,66.5,600.0,64.4421,64.5002,64.4421,64.4421,600.0
2011-03-21 11:10:00,66.55,66.55,66.28,66.35,3000.0,64.4905,64.4905,64.2289,64.2967,3000.0
2011-03-21 11:15:00,66.35,66.4,66.35,66.4,600.0,64.2967,64.3452,64.2967,64.3452,600.0
2011-03-21 11:20:00,66.4,66.5,66.23,66.31,3500.0,64.3452,64.4421,64.1804,64.2579,3500.0
2011-03-21 11:25:00,66.29,66.55,66.29,66.55,5000.0,64.2386,64.4905,64.2386,64.4905,5000.0
2011-03-21 11:30:00,66.52,66.55,66.4,66.45,2500.0,64.4614,64.4905,64.3452,64.3936,2500.0
2011-03-21 11:35:00,66.47,66.55,66.32,66.44,8600.0,64.413,64.4905,64.2676,64.3839,8600.0
2011-03-21 11:40:00,66.51,66.58,66.44,66.49,3800.0,64.4517,64.5196,64.3839,64.4324,3800.0
2011-03-21 11:45:00,66.41,66.47,66.4,66.4,3100.0,64.3548,64.413,64.3452,64.3452,3100.0
2011-03-21 11:50:00,66.4,66.41,66.29,66.36,3400.0,64.3452,64.3548,64.2386,64.3064,3400.0
2011-03-21 11:55:00,66.23,66.37,66.23,66.34,1300.0,64.1804,64.3161,64.1804,64.287,1300.0
2011-03-21 12:00:00,66.34,66.39,66.32,66.39,1800.0,64.287,64.3355,64.2676,64.3355,1800.0
2011-03-21 12:05:00,66.39,66.4,66.28,66.33,2800.0,64.3355,64.3452,64.2289,64.2773,2800.0
2011-03-21 12:10:00,66.29,66.35,66.25,66.34,2500.0,64.2386,64.2967,64.1998,64.287,2500.0
2011-03-21 12:15:00,66.3,66.3,66.28,66.3,1500.0,64.2482,64.2482,64.2289,64.2482,1500.0
2011-03-21 12:20:00,66.26,66.31,66.24,66.31,4500.0,64.2095,64.2579,64.1901,64.2579,4500.0
2011-03-21 12:25:00,66.26,66.3,66.21,66.28,2200.0,64.2095,64.2482,64.161,64.2289,2200.0
2011-03-21 12:30:00,66.28,66.29,66.21,66.22,2000.0,64.2289,64.2386,64.161,64.1707,2000.0
2011-03-21 12:35:00,66.2,66.25,66.17,66.17,1800.0,64.1513,64.1998,64.1223,64.1223,1800.0
2011-03-21 12:40:00,66.19,66.24,66.15,66.22,1700.0,64.1417,64.1901,64.1029,64.1707,1700.0
2011-03-21 12:45:00,66.21,66.38,66.21,66.38,2700.0,64.161,64.3258,64.161,64.3258,2700.0
2011-03-21 12:50:00,66.31,66.39,66.31,66.35,2200.0,64.2579,64.3355,64.2579,64.2967,2200.0
2011-03-21 12:55:00,66.36,66.37,66.3,66.35,1600.0,64.3064,64.3161,64.2482,64.2967,1600.0
2011-03-21 13:00:00,66.37,66.4,66.32,66.33,3300.0,64.3161,64.3452,64.2676,64.2773,3300.0
2011-03-21 13:05:00,66.33,66.38,66.27,66.32,3700.0,64.2773,64.3258,64.2192,64.2676,3700.0
2011-03-21 13:10:00,66.31,66.32,66.28,66.28,1000.0,64.2579,64.2676,64.2289,64.2289,1000.0
2011-03-21 13:15:00,66.28,66.34,66.27,66.34,2300.0,64.2289,64.287,64.2192,64.287,2300.0
2011-03-21 13:20:00,66.28,66.36,66.27,66.32,1500.0,64.2289,64.3064,64.2192,64.2676,1500.0
2011-03-21 13:25:00,66.36,66.36,66.23,66.32,6800.0,64.3064,64.3064,64.1804,64.2676,6800.0
2011-03-21 13:30:00,66.3,66.31,66.25,66.3,6200.0,64.2482,64.2579,64.1998,64.2482,6200.0
2011-03-21 13:35:00,66.29,66.37,66.28,66.37,3100.0,64.2386,64.3161,64.2289,64.3161,3100.0
2011-03-21 13:40:00,66.37,66.45,66.36,66.41,6200.0,64.3161,64.3936,64.3064,64.3548,6200.0
2011-03-21 13:45:00,66.37,66.49,66.36,66.37,4800.0,64.3161,64.4324,64.3064,64.3161,4800.0
2011-03-21 13:50:00,66.36,66.45,66.36,66.44,1800.0,64.3064,64.3936,64.3064,64.3839,1800.0
2011-03-21 13:55:00,66.44,66.66,66.43,66.66,17900.0,64.3839,64.5971,64.3742,64.5971,17900.0
2011-03-21 14:00:00,66.66,66.8,66.66,66.67,6400.0,64.5971,64.7328,64.5971,64.6068,6400.0
2011-03-21 14:05:00,66.73,66.79,66.73,66.76,2100.0,64.6649,64.7231,64.6649,64.694,2100.0
2011-03-21 14:10:00,66.72,66.79,66.69,66.79,2400.0,64.6553,64.7231,64.6262,64.7231,2400.0
2011-03-21 14:15:00,66.79,66.79,66.75,66.75,1000.0,64.7231,64.7231,64.6843,64.6843,1000.0
2011-03-21 14:20:00,66.73,66.8,66.68,66.69,1800.0,64.6649,64.7328,64.6165,64.6262,1800.0
2011-03-21 14:25:00,66.68,66.7,66.67,66.68,6400.0,64.6165,64.6359,64.6068,64.6165,6400.0
2011-03-21 14:30:00,66.67,66.7,66.67,66.7,1100.0,64.6068,64.6359,64.6068,64.6359,1100.0
2011-03-21 14:35:00,66.67,66.77,66.67,66.77,6000.0,64.6068,64.7037,64.6068,64.7037,6000.0
2011-03-21 14:40:00,66.76,66.76,66.65,66.66,2600.0,64.694,64.694,64.5874,64.5971,2600.0
2011-03-21 14:45:00,66.66,66.72,66.65,66.7,1900.0,64.5971,64.6553,64.5874,64.6359,1900.0
2011-03-21 14:50:00,66.7,66.72,66.6,66.7,3800.0,64.6359,64.6553,64.539,64.6359,3800.0
2011-03-21 14:55:00,66.7,66.7,66.59,66.67,8400.0,64.6359,64.6359,64.5293,64.6068,8400.0
2011-03-21 15:00:00,66.64,66.67,66.55,66.57,2200.0,64.5777,64.6068,64.4905,64.5099,2200.0
2011-03-21 15:05:00,66.62,66.62,66.56,66.59,2300.0,64.5583,64.5583,64.5002,64.5293,2300.0
2011-03-21 15:10:00,66.6,66.6,66.4,66.4,4300.0,64.539,64.539,64.3452,64.3452,4300.0
2011-03-21 15:15:00,66.47,66.52,66.46,66.5,1700.0,64.413,64.4614,64.4033,64.4421,1700.0
2011-03-21 15:20:00,66.49,66.49,66.38,66.44,7500.0,64.4324,64.4324,64.3258,64.3839,7500.0
2011-03-21 15:25:00,66.45,66.45,66.31,66.31,5000.0,64.3936,64.3936,64.2579,64.2579,5000.0
2011-03-21 15:30:00,66.31,66.38,66.29,66.38,4100.0,64.2579,64.3258,64.2386,64.3258,4100.0
2011-03-21 15:35:00,66.34,66.45,66.29,66.41,3900.0,64.287,64.3936,64.2386,64.3548,3900.0
2011-03-21 15:40:00,66.41,66.42,66.28,66.41,5700.0,64.3548,64.3645,64.2289,64.3548,5700.0
2011-03-21 15:45:00,66.41,66.65,66.38,66.62,20200.0,64.3548,64.5874,64.3258,64.5583,20200.0
2011-03-21 15:50:00,66.6,66.7,66.51,66.7,14300.0,64.539,64.6359,64.4517,64.6359,14300.0
2011-03-21 15:55:00,66.69,66.7,66.4,66.43,13100.0,64.6262,64.6359,64.3452,64.3742,13100.0
2011-03-22 09:30:00,66.39,66.63,66.05,66.58,6100.0,64.3355,64.568,64.006,64.5196,6100.0
2011-03-22 09:35:00,66.51,66.51,66.12,66.25,3700.0,64.4517,64.4517,64.0738,64.1998,3700.0
2011-03-22 09:40:00,66.11,66.16,65.96,65.96,2300.0,64.0641,64.1126,63.9188,63.9188,2300.0
2011-03-22 09:45:00,65.95,65.97,65.68,65.83,7200.0,63.9091,63.9285,63.6474,63.7928,7200.0
2011-03-22 09:50:00,65.93,66.13,65.88,66.05,7200.0,63.8897,64.0835,63.8412,64.006,7200.0
2011-03-22 09:55:00,66.16,66.3,66.06,66.1,10200.0,64.1126,64.2482,64.0157,64.0544,10200.0
2011-03-22 10:00:00,66.02,66.53,66.02,66.48,10600.0,63.9769,64.4711,63.9769,64.4227,10600.0
2011-03-22 10:05:00,66.47,66.91,66.46,66.8,11200.0,64.413,64.8394,64.4033,64.7328,11200.0
2011-03-22 10:10:00,66.83,66.93,66.76,66.81,5800.0,64.7618,64.8588,64.694,64.7425,5800.0
2011-03-22 10:15:00,66.85,66.87,66.62,66.7,5600.0,64.7812,64.8006,64.5583,64.6359,5600.0
2011-03-22 10:20:00,66.71,66.79,66.63,66.72,4100.0,64.6456,64.7231,64.568,64.6553,4100.0
2011-03-22 10:25:00,66.72,67.11,66.72,67.06,18000.0,64.6553,65.0332,64.6553,64.9847,18000.0
2011-03-22 10:30:00,67.02,67.16,67.02,67.16,3000.0,64.946,65.0816,64.946,65.0816,3000.0
2011-03-22 10:35:00,67.1,67.19,67.04,67.1,3500.0,65.0235,65.1107,64.9653,65.0235,3500.0
2011-03-22 10:40:00,67.08,67.25,67.0,67.17,3200.0,65.0041,65.1688,64.9266,65.0913,3200.0
2011-03-22 10:45:00,66.95,67.16,66.86,67.03,6300.0,64.8781,65.0816,64.7909,64.9557,6300.0
2011-03-22 10:50:00,67.01,67.04,67.0,67.04,4000.0,64.9363,64.9653,64.9266,64.9653,4000.0
2011-03-22 10:55:00,67.04,67.13,67.0,67.13,7200.0,64.9653,65.0526,64.9266,65.0526,7200.0
2011-03-22 11:00:00,67.1,67.24,67.1,67.18,6000.0,65.0235,65.1592,65.0235,65.101,6000.0
2011-03-22 11:05:00,67.05,67.12,67.05,67.1,4900.0,64.975,65.0429,64.975,65.0235,4900.0
2011-03-22 11:10:00,67.09,67.14,67.03,67.03,5500.0,65.0138,65.0623,64.9557,64.9557,5500.0
2011-03-22 11:15:00,67.02,67.09,67.0,67.09,3900.0,64.946,65.0138,64.9266,65.0138,3900.0
2011-03-22 11:20:00,67.06,67.1,67.05,67.07,3100.0,64.9847,65.0235,64.975,64.9944,3100.0
2011-03-22 11:25:00,67.1,67.2,67.09,67.15,2800.0,65.0235,65.1204,65.0138,65.0719,2800.0
2011-03-22 11:30:00,67.09,67.1,67.05,67.1,5100.0,65.0138,65.0235,64.975,65.0235,5100.0
2011-03-22 11:35:00,67.12,67.18,67.12,67.15,6800.0,65.0429,65.101,65.0429,65.0719,6800.0
2011-03-22 11:40:00,67.17,67.23,67.17,67.21,2900.0,65.0913,65.1495,65.0913,65.1301,2900.0
2011-03-22 11:45:00,67.2,67.22,67.15,67.22,2700.0,65.1204,65.1398,65.0719,65.1398,2700.0
2011-03-22 11:50:00,67.22,67.23,67.15,67.17,3700.0,65.1398,65.1495,65.0719,65.0913,3700.0
2011-03-22 11:55:00,67.15,67.22,67.15,67.15,11800.0,65.0719,65.1398,65.0719,65.0719,11800.0
2011-03-22 12:00:00,67.19,67.36,67.19,67.31,5200.0,65.1107,65.2754,65.1107,65.227,5200.0
2011-03-22 12:05:00,67.36,67.4,67.3,67.3,10200.0,65.2754,65.3142,65.2173,65.2173,10200.0
2011-03-22 12:10:00,67.33,67.48,67.33,67.42,5700.0,65.2464,65.3917,65.2464,65.3336,5700.0
2011-03-22 12:15:00,67.35,67.41,67.32,67.39,2200.0,65.2658,65.3239,65.2367,65.3045,2200.0
2011-03-22 12:20:00,67.44,67.63,67.41,67.63,8600.0,65.353,65.5371,65.3239,65.5371,8600.0
2011-03-22 12:25:00,67.63,67.75,67.61,67.69,6500.0,65.5371,65.6534,65.5177,65.5952,6500.0
2011-03-22 12:30:00,67.68,67.77,67.64,67.75,5200.0,65.5855,65.6728,65.5468,65.6534,5200.0
2011-03-22 12:35:00,67.7,67.74,67.57,67.62,4500.0,65.6049,65.6437,65.4789,65.5274,4500.0
2011-03-22 12:40:00,67.65,67.71,67.57,67.57,6300.0,65.5565,65.6146,65.4789,65.4789,6300.0
2011-03-22 12:45:00,67.57,67.6,67.54,67.54,3200.0,65.4789,65.508,65.4499,65.4499,3200.0
2011-03-22 12:50:00,67.57,67.59,67.43,67.46,4000.0,65.4789,65.4983,65.3433,65.3723,4000.0
2011-03-22 12:55:00,67.45,67.5,67.4,67.45,5300.0,65.3627,65.4111,65.3142,65.3627,5300.0
2011-03-22 13:00:00,67.46,67.5,67.35,67.35,3200.0,65.3723,65.4111,65.2658,65.2658,3200.0
2011-03-22 13:05:00,67.38,67.5,67.38,67.45,2000.0,65.2948,65.4111,65.2948,65.3627,2000.0
2011-03-22 13:10:00,67.5,67.5,67.34,67.45,4400.0,65.4111,65.4111,65.2561,65.3627,4400.0
2011-03-22 13:15:00,67.41,67.45,67.37,67.39,3400.0,65.3239,65.3627,65.2851,65.3045,3400.0
2011-03-22 13:20:00,67.35,67.45,67.33,67.45,2600.0,65.2658,65.3627,65.2464,65.3627,2600.0
2011-03-22 13:25:00,67.45,67.5,67.44,67.49,2200.0,65.3627,65.4111,65.353,65.4014,2200.0
2011-03-22 13:30:00,67.46,67.5,67.46,67.5,2200.0,65.3723,65.4111,65.3723,65.4111,2200.0
2011-03-22 13:35:00,67.5,67.61,67.49,67.61,4000.0,65.4111,65.5177,65.4014,65.5177,4000.0
2011-03-22 13:40:00,67.63,67.76,67.63,67.72,6700.0,65.5371,65.6631,65.5371,65.6243,6700.0
2011-03-22 13:45:00,67.71,67.76,67.68,67.74,5300.0,65.6146,65.6631,65.5855,65.6437,5300.0
2011-03-22 13:50:00,67.74,67.87,67.74,67.81,12100.0,65.6437,65.7697,65.6437,65.7115,12100.0
2011-03-22 13:55:00,67.86,67.97,67.86,67.86,3900.0,65.76,65.8666,65.76,65.76,3900.0
2011-03-22 14:00:00,67.85,67.89,67.78,67.81,3300.0,65.7503,65.789,65.6824,65.7115,3300.0
2011-03-22 14:05:00,67.7,67.74,67.3,67.3,6400.0,65.6049,65.6437,65.2173,65.2173,6400.0
2011-03-22 14:10:00,67.28,67.3,67.1,67.12,7100.0,65.1979,65.2173,65.0235,65.0429,7100.0
2011-03-22 14:15:00,67.18,67.27,67.18,67.25,1300.0,65.101,65.1882,65.101,65.1688,1300.0
2011-03-22 14:20:00,67.25,67.26,67.07,67.07,6500.0,65.1688,65.1785,64.9944,64.9944,6500.0
2011-03-22 14:25:00,67.17,67.18,67.06,67.14,6900.0,65.0913,65.101,64.9847,65.0623,6900.0
2011-03-22 14:30:00,67.13,67.15,67.07,67.15,4500.0,65.0526,65.0719,64.9944,65.0719,4500.0
2011-03-22 14:35:00,67.19,67.19,67.07,67.1,4800.0,65.1107,65.1107,64.9944,65.0235,4800.0
2011-03-22 14:40:00,67.07,67.19,67.06,67.19,2800.0,64.9944,65.1107,64.9847,65.1107,2800.0
2011-03-22 14:45:00,67.2,67.27,67.15,67.22,2700.0,65.1204,65.1882,65.0719,65.1398,2700.0
2011-03-22 14:50:00,67.21,67.32,67.19,67.3,2400.0,65.1301,65.2367,65.1107,65.2173,2400.0
2011-03-22 14:55:00,67.3,67.33,67.27,67.33,4600.0,65.2173,65.2464,65.1882,65.2464,4600.0
2011-03-22 15:00:00,67.26,67.27,67.1,67.17,4400.0,65.1785,65.1882,65.0235,65.0913,4400.0
2011-03-22 15:05:00,67.13,67.23,67.13,67.23,3600.0,65.0526,65.1495,65.0526,65.1495,3600.0
2011-03-22 15:10:00,67.17,67.3,67.17,67.25,4600.0,65.0913,65.2173,65.0913,65.1688,4600.0
2011-03-22 15:15:00,67.23,67.26,67.2,67.26,3000.0,65.1495,65.1785,65.1204,65.1785,3000.0
2011-03-22 15:20:00,67.23,67.26,67.2,67.25,5100.0,65.1495,65.1785,65.1204,65.1688,5100.0
2011-03-22 15:25:00,67.25,67.25,67.2,67.25,3800.0,65.1688,65.1688,65.1204,65.1688,3800.0
2011-03-22 15:30:00,67.24,67.3,67.23,67.26,4500.0,65.1592,65.2173,65.1495,65.1785,4500.0
2011-03-22 15:35:00,67.27,67.3,67.24,67.26,5700.0,65.1882,65.2173,65.1592,65.1785,5700.0
2011-03-22 15:40:00,67.27,67.27,67.22,67.25,4500.0,65.1882,65.1882,65.1398,65.1688,4500.0
2011-03-22 15:45:00,67.27,67.27,67.19,67.2,5200.0,65.1882,65.1882,65.1107,65.1204,5200.0
2011-03-22 15:50:00,67.21,67.3,67.21,67.24,7800.0,65.1301,65.2173,65.1301,65.1592,7800.0
2011-03-22 15:55:00,67.26,67.32,67.16,67.19,21000.0,65.1785,65.2367,65.0816,65.1107,21000.0
2011-03-23 09:30:00,67.2,67.39,67.19,67.39,1900.0,65.1204,65.3045,65.1107,65.3045,1900.0
2011-03-23 09:35:00,67.26,67.26,66.75,66.75,5800.0,65.1785,65.1785,64.6843,64.6843,5800.0
2011-03-23 09:40:00,66.75,66.83,66.6,66.79,1300.0,64.6843,64.7618,64.539,64.7231,1300.0
2011-03-23 09:45:00,66.79,66.87,66.79,66.87,1300.0,64.7231,64.8006,64.7231,64.8006,1300.0
2011-03-23 09:50:00,66.82,66.82,66.82,66.82,300.0,64.7522,64.7522,64.7522,64.7522,300.0
2011-03-23 09:55:00,67.15,67.34,67.12,67.12,2400.0,65.0719,65.2561,65.0429,65.0429,2400.0
2011-03-23 10:00:00,66.96,66.97,66.73,66.97,1800.0,64.8878,64.8975,64.6649,64.8975,1800.0
2011-03-23 10:05:00,67.0,67.03,67.0,67.03,500.0,64.9266,64.9557,64.9266,64.9557,500.0
2011-03-23 10:10:00,66.91,66.91,66.58,66.6,1400.0,64.8394,64.8394,64.5196,64.539,1400.0
2011-03-23 10:15:00,66.66,66.85,66.66,66.79,1700.0,64.5971,64.7812,64.5971,64.7231,1700.0
2011-03-23 10:20:00,66.79,66.81,66.79,66.81,500.0,64.7231,64.7425,64.7231,64.7425,500.0
2011-03-23 10:25:00,66.81,66.81,66.81,66.81,200.0,64.7425,64.7425,64.7425,64.7425,200.0
2011-03-23 10:30:00,66.91,66.91,66.85,66.87,800.0,64.8394,64.8394,64.7812,64.8006,800.0
2011-03-23 10:35:00,66.78,66.9,66.77,66.89,1500.0,64.7134,64.8297,64.7037,64.82,1500.0
2011-03-23 10:40:00,66.89,66.89,66.81,66.82,700.0,64.82,64.82,64.7425,64.7522,700.0
2011-03-23 10:45:00,66.89,66.89,66.75,66.77,2900.0,64.82,64.82,64.6843,64.7037,2900.0
2011-03-23 10:50:00,66.76,66.8,66.76,66.77,500.0,64.694,64.7328,64.694,64.7037,500.0
2011-03-23 10:55:00,66.75,66.76,66.62,66.74,3000.0,64.6843,64.694,64.5583,64.6746,3000.0
2011-03-23 11:00:00,66.77,66.82,66.77,66.79,1300.0,64.7037,64.7522,64.7037,64.7231,1300.0
2011-03-23 11:05:00,66.72,66.8,66.71,66.77,2700.0,64.6553,64.7328,64.6456,64.7037,2700.0
2011-03-23 11:10:00,66.85,67.0,66.85,66.9,1500.0,64.7812,64.9266,64.7812,64.8297,1500.0
2011-03-23 11:15:00,66.9,66.9,66.88,66.88,200.0,64.8297,64.8297,64.8103,64.8103,200.0
2011-03-23 11:20:00,66.78,66.91,66.78,66.91,200.0,64.7134,64.8394,64.7134,64.8394,200.0
2011-03-23 11:25:00,66.88,66.89,66.83,66.83,900.0,64.8103,64.82,64.7618,64.7618,900.0
2011-03-23 11:30:00,66.87,67.2,66.87,67.17,4200.0,64.8006,65.1204,64.8006,65.0913,4200.0
2011-03-23 11:35:00,67.19,67.55,67.19,67.48,3500.0,65.1107,65.4596,65.1107,65.3917,3500.0
2011-03-23 11:40:00,67.56,67.64,67.5,67.64,2100.0,65.4693,65.5468,65.4111,65.5468,2100.0
2011-03-23 11:45:00,67.63,67.63,67.5,67.5,3200.0,65.5371,65.5371,65.4111,65.4111,3200.0
2011-03-23 11:50:00,67.56,67.58,67.53,67.58,1400.0,65.4693,65.4886,65.4402,65.4886,1400.0
2011-03-23 11:55:00,67.55,67.55,67.45,67.45,1200.0,65.4596,65.4596,65.3627,65.3627,1200.0
2011-03-23 12:00:00,67.46,67.48,67.46,67.48,400.0,65.3723,65.3917,65.3723,65.3917,400.0
2011-03-23 12:05:00,67.51,67.53,67.47,67.51,2500.0,65.4208,65.4402,65.382,65.4208,2500.0
2011-03-23 12:10:00,67.52,67.52,67.48,67.51,900.0,65.4305,65.4305,65.3917,65.4208,900.0
2011-03-23 12:15:00,67.5,67.57,67.5,67.57,1600.0,65.4111,65.4789,65.4111,65.4789,1600.0
2011-03-23 12:20:00,67.58,67.65,67.58,67.65,1000.0,65.4886,65.5565,65.4886,65.5565,1000.0
2011-03-23 12:25:00,67.62,68.18,67.62,68.15,13400.0,65.5274,66.0701,65.5274,66.041,13400.0
2011-03-23 12:30:00,68.09,68.09,67.93,68.0,7200.0,65.9829,65.9829,65.8278,65.8956,7200.0
2011-03-23 12:35:00,68.01,68.03,68.01,68.03,1600.0,65.9053,65.9247,65.9053,65.9247,1600.0
2011-03-23 12:40:00,68.02,68.05,68.0,68.0,1500.0,65.915,65.9441,65.8956,65.8956,1500.0
2011-03-23 12:45:00,68.0,68.03,68.0,68.02,1200.0,65.8956,65.9247,65.8956,65.915,1200.0
2011-03-23 12:50:00,68.0,68.03,67.99,68.0,3200.0,65.8956,65.9247,65.8859,65.8956,3200.0
2011-03-23 12:55:00,68.0,68.03,67.96,68.03,4000.0,65.8956,65.9247,65.8569,65.9247,4000.0
2011-03-23 13:00:00,68.0,68.05,67.89,67.89,2000.0,65.8956,65.9441,65.789,65.789,2000.0
2011-03-23 13:05:00,67.75,67.75,67.75,67.75,100.0,65.6534,65.6534,65.6534,65.6534,100.0
2011-03-23 13:10:00,67.75,67.75,67.68,67.75,2900.0,65.6534,65.6534,65.5855,65.6534,2900.0
2011-03-23 13:15:00,67.82,67.84,67.8,67.83,900.0,65.7212,65.7406,65.7018,65.7309,900.0
2011-03-23 13:20:00,67.81,67.82,67.81,67.82,200.0,65.7115,65.7212,65.7115,65.7212,200.0
2011-03-23 13:25:00,67.73,67.77,67.73,67.77,200.0,65.634,65.6728,65.634,65.6728,200.0
2011-03-23 13:30:00,67.8,67.84,67.8,67.84,400.0,65.7018,65.7406,65.7018,65.7406,400.0
2011-03-23 13:35:00,67.86,67.92,67.86,67.91,2100.0,65.76,65.8181,65.76,65.8084,2100.0
2011-03-23 13:40:00,67.92,67.95,67.89,67.95,800.0,65.8181,65.8472,65.789,65.8472,800.0
2011-03-23 13:45:00,68.0,68.0,67.99,67.99,700.0,65.8956,65.8956,65.8859,65.8859,700.0
2011-03-23 13:50:00,67.99,68.05,67.99,68.0,500.0,65.8859,65.9441,65.8859,65.8956,500.0
2011-03-23 13:55:00,68.01,68.01,67.9,67.91,1300.0,65.9053,65.9053,65.7987,65.8084,1300.0
2011-03-23 14:00:00,67.91,67.91,67.82,67.82,1400.0,65.8084,65.8084,65.7212,65.7212,1400.0
2011-03-23 14:05:00,67.86,67.91,67.85,67.91,1400.0,65.76,65.8084,65.7503,65.8084,1400.0
2011-03-23 14:10:00,67.91,67.91,67.83,67.83,1400.0,65.8084,65.8084,65.7309,65.7309,1400.0
2011-03-23 14:15:00,67.92,67.95,67.91,67.94,1600.0,65.8181,65.8472,65.8084,65.8375,1600.0
2011-03-23 14:20:00,67.95,67.95,67.92,67.94,1900.0,65.8472,65.8472,65.8181,65.8375,1900.0
2011-03-23 14:25:00,67.94,67.99,67.94,67.98,1700.0,65.8375,65.8859,65.8375,65.8763,1700.0
2011-03-23 14:30:00,67.97,68.0,67.96,67.99,1400.0,65.8666,65.8956,65.8569,65.8859,1400.0
2011-03-23 14:35:00,68.0,68.01,67.94,68.0,1900.0,65.8956,65.9053,65.8375,65.8956,1900.0
2011-03-23 14:40:00,68.01,68.01,67.98,68.01,2300.0,65.9053,65.9053,65.8763,65.9053,2300.0
2011-03-23 14:45:00,68.0,68.03,67.96,68.03,2000.0,65.8956,65.9247,65.8569,65.9247,2000.0
2011-03-23 14:50:00,68.04,68.32,68.04,68.23,8900.0,65.9344,66.2057,65.9344,66.1185,8900.0
2011-03-23 14:55:00,68.24,68.24,68.2,68.22,1800.0,66.1282,66.1282,66.0894,66.1088,1800.0
2011-03-23 15:00:00,68.18,68.18,68.01,68.01,900.0,66.0701,66.0701,65.9053,65.9053,900.0
2011-03-23 15:05:00,68.03,68.05,67.97,67.97,1200.0,65.9247,65.9441,65.8666,65.8666,1200.0
2011-03-23 15:10:00,67.98,68.09,67.98,68.09,2300.0,65.8763,65.9829,65.8763,65.9829,2300.0
2011-03-23 15:15:00,68.09,68.21,68.06,68.07,3400.0,65.9829,66.0991,65.9538,65.9635,3400.0
2011-03-23 15:20:00,68.1,68.22,68.03,68.03,2100.0,65.9925,66.1088,65.9247,65.9247,2100.0
2011-03-23 15:25:00,68.05,68.12,68.05,68.06,900.0,65.9441,66.0119,65.9441,65.9538,900.0
2011-03-23 15:30:00,68.12,68.12,68.0,68.0,8100.0,66.0119,66.0119,65.8956,65.8956,8100.0
2011-03-23 15:35:00,68.0,68.01,67.94,68.0,6400.0,65.8956,65.9053,65.8375,65.8956,6400.0
2011-03-23 15:40:00,68.01,68.03,67.96,68.03,6000.0,65.9053,65.9247,65.8569,65.9247,6000.0
2011-03-23 15:45:00,68.01,68.03,67.97,68.02,14100.0,65.9053,65.9247,65.8666,65.915,14100.0
2011-03-23 15:50:00,68.0,68.06,68.0,68.01,8100.0,65.8956,65.9538,65.8956,65.9053,8100.0
2011-03-23 15:55:00,68.0,68.02,68.0,68.0,9100.0,65.8956,65.915,65.8956,65.8956,9100.0
2011-03-24 09:30:00,68.52,68.52,68.05,68.28,2200.0,66.3995,66.3995,65.9441,66.167,2200.0
2011-03-24 09:35:00,68.28,68.36,68.1,68.36,2100.0,66.167,66.2445,65.9925,66.2445,2100.0
2011-03-24 09:40:00,68.3,68.46,68.3,68.42,2200.0,66.1864,66.3414,66.1864,66.3026,2200.0
2011-03-24 09:45:00,68.38,68.38,68.13,68.13,5200.0,66.2639,66.2639,66.0216,66.0216,5200.0
2011-03-24 09:50:00,68.08,68.18,67.99,68.07,2900.0,65.9732,66.0701,65.8859,65.9635,2900.0
2011-03-24 09:55:00,68.03,68.2,68.03,68.2,3500.0,65.9247,66.0894,65.9247,66.0894,3500.0
2011-03-24 10:00:00,68.18,68.36,68.08,68.31,2800.0,66.0701,66.2445,65.9732,66.196,2800.0
2011-03-24 10:05:00,68.24,68.31,68.08,68.12,2600.0,66.1282,66.196,65.9732,66.0119,2600.0
2011-03-24 10:10:00,68.07,68.15,67.93,68.15,3100.0,65.9635,66.041,65.8278,66.041,3100.0
2011-03-24 10:15:00,68.1,68.2,67.98,68.09,2900.0,65.9925,66.0894,65.8763,65.9829,2900.0
2011-03-24 10:20:00,68.16,68.23,68.1,68.1,1300.0,66.0507,66.1185,65.9925,65.9925,1300.0
2011-03-24 10:25:00,68.19,68.28,68.03,68.19,1900.0,66.0798,66.167,65.9247,66.0798,1900.0
2011-03-24 10:30:00,68.19,68.49,68.19,68.49,3000.0,66.0798,66.3705,66.0798,66.3705,3000.0
2011-03-24 10:35:00,68.49,68.66,68.49,68.66,6000.0,66.3705,66.5352,66.3705,66.5352,6000.0
2011-03-24 10:40:00,68.7,68.74,68.6,68.74,3100.0,66.574,66.6127,66.4771,66.6127,3100.0
2011-03-24 10:45:00,68.73,68.85,68.73,68.84,2600.0,66.603,66.7193,66.603,66.7096,2600.0
2011-03-24 10:50:00,68.8,69.26,68.8,69.25,21800.0,66.6709,67.1166,66.6709,67.107,21800.0
2011-03-24 10:55:00,69.23,69.56,69.16,69.41,6100.0,67.0876,67.4074,67.0197,67.262,6100.0
2011-03-24 11:00:00,69.39,69.41,69.35,69.38,2100.0,67.2426,67.262,67.2039,67.2329,2100.0
2011-03-24 11:05:00,69.4,69.4,69.11,69.29,5400.0,67.2523,67.2523,66.9713,67.1457,5400.0
2011-03-24 11:10:00,69.3,69.42,69.29,69.29,1700.0,67.1554,67.2717,67.1457,67.1457,1700.0
2011-03-24 11:15:00,69.37,69.38,69.24,69.25,6100.0,67.2232,67.2329,67.0973,67.107,6100.0
2011-03-24 11:20:00,69.29,69.45,69.29,69.45,5800.0,67.1457,67.3008,67.1457,67.3008,5800.0
2011-03-24 11:25:00,69.38,69.55,69.36,69.55,4300.0,67.2329,67.3977,67.2136,67.3977,4300.0
2011-03-24 11:30:00,69.6,69.6,69.5,69.5,2400.0,67.4461,67.4461,67.3492,67.3492,2400.0
2011-03-24 11:35:00,69.5,69.6,69.5,69.53,1600.0,67.3492,67.4461,67.3492,67.3783,1600.0
2011-03-24 11:40:00,69.61,69.8,69.57,69.67,10100.0,67.4558,67.6399,67.4171,67.514,10100.0
2011-03-24 11:45:00,69.64,69.68,69.6,69.68,4600.0,67.4849,67.5236,67.4461,67.5236,4600.0
2011-03-24 11:50:00,69.66,70.0,69.66,69.96,7800.0,67.5043,67.8337,67.5043,67.795,7800.0
2011-03-24 11:55:00,69.97,70.11,69.94,70.0,13400.0,67.8047,67.9403,67.7756,67.8337,13400.0
2011-03-24 12:00:00,70.0,70.27,70.0,70.27,10900.0,67.8337,68.0954,67.8337,68.0954,10900.0
2011-03-24 12:05:00,70.22,70.6,70.17,70.56,18500.0,68.0469,68.4152,67.9985,68.3764,18500.0
2011-03-24 12:10:00,70.59,70.8,70.0,70.73,38400.0,68.4055,68.609,67.8337,68.5412,38400.0
2011-03-24 12:15:00,70.73,70.83,70.7,70.83,6100.0,68.5412,68.6381,68.5121,68.6381,6100.0
2011-03-24 12:20:00,70.83,71.01,70.39,70.5,22300.0,68.6381,68.8125,68.2117,68.3183,22300.0
2011-03-24 12:25:00,70.45,70.52,70.35,70.35,6300.0,68.2698,68.3377,68.1729,68.1729,6300.0
2011-03-24 12:30:00,70.4,70.6,70.38,70.58,8000.0,68.2214,68.4152,68.202,68.3958,8000.0
2011-03-24 12:35:00,70.57,70.9,70.54,70.9,12200.0,68.3861,68.7059,68.357,68.7059,12200.0
2011-03-24 12:40:00,70.99,71.04,70.87,71.03,19100.0,68.7931,68.8416,68.6768,68.8319,19100.0
2011-03-24 12:45:00,71.04,71.23,71.04,71.15,5800.0,68.8416,69.0257,68.8416,68.9482,5800.0
2011-03-24 12:50:00,71.17,71.23,71.05,71.23,12100.0,68.9675,69.0257,68.8513,69.0257,12100.0
2011-03-24 12:55:00,71.21,71.26,70.9,71.0,25800.0,69.0063,69.0548,68.7059,68.8028,25800.0
2011-03-24 13:00:00,71.0,71.04,70.89,70.95,12600.0,68.8028,68.8416,68.6962,68.7543,12600.0
2011-03-24 13:05:00,70.95,71.16,70.95,71.14,3000.0,68.7543,68.9578,68.7543,68.9385,3000.0
2011-03-24 13:10:00,71.11,71.2,71.05,71.14,4700.0,68.9094,68.9966,68.8513,68.9385,4700.0
2011-03-24 13:15:00,71.09,71.35,71.09,71.25,15500.0,68.89,69.142,68.89,69.0451,15500.0
2011-03-24 13:20:00,71.22,71.22,71.05,71.1,5500.0,69.016,69.016,68.8513,68.8997,5500.0
2011-03-24 13:25:00,71.11,71.24,71.06,71.19,5000.0,68.9094,69.0354,68.8609,68.9869,5000.0
2011-03-24 13:30:00,71.23,71.3,71.14,71.24,2900.0,69.0257,69.0935,68.9385,69.0354,2900.0
2011-03-24 13:35:00,71.23,71.28,71.18,71.2,3900.0,69.0257,69.0741,68.9772,68.9966,3900.0
2011-03-24 13:40:00,71.19,71.25,71.13,71.25,4600.0,68.9869,69.0451,68.9288,69.0451,4600.0
2011-03-24 13:45:00,71.2,71.2,71.0,71.09,6400.0,68.9966,68.9966,68.8028,68.89,6400.0
2011-03-24 13:50:00,71.18,71.22,71.11,71.16,1600.0,68.9772,69.016,68.9094,68.9578,1600.0
2011-03-24 13:55:00,71.15,71.18,71.07,71.07,5000.0,68.9482,68.9772,68.8706,68.8706,5000.0
2011-03-24 14:00:00,71.07,71.2,71.06,71.2,5400.0,68.8706,68.9966,68.8609,68.9966,5400.0
2011-03-24 14:05:00,71.2,71.46,71.19,71.42,8900.0,68.9966,69.2486,68.9869,69.2098,8900.0
2011-03-24 14:10:00,71.43,71.43,71.26,71.33,3300.0,69.2195,69.2195,69.0548,69.1226,3300.0
2011-03-24 14:15:00,71.31,71.63,71.3,71.63,52000.0,69.1032,69.4133,69.0935,69.4133,52000.0
2011-03-24 14:20:00,71.61,71.89,71.59,71.73,40400.0,69.3939,69.6653,69.3745,69.5102,40400.0
2011-03-24 14:25:00,71.76,71.78,71.67,71.76,5400.0,69.5393,69.5587,69.4521,69.5393,5400.0
2011-03-24 14:30:00,71.73,72.13,71.73,72.0,31000.0,69.5102,69.8978,69.5102,69.7719,31000.0
2011-03-24 14:35:00,72.0,72.14,71.9,72.0,15200.0,69.7719,69.9075,69.6749,69.7719,15200.0
2011-03-24 14:40:00,72.03,72.32,72.01,72.17,11300.0,69.8009,70.0819,69.7815,69.9366,11300.0
2011-03-24 14:45:00,72.19,72.25,72.01,72.02,7000.0,69.956,70.0141,69.7815,69.7912,7000.0
2011-03-24 14:50:00,72.03,72.31,72.03,72.26,11700.0,69.8009,70.0723,69.8009,70.0238,11700.0
2011-03-24 14:55:00,72.23,72.62,72.21,72.57,25500.0,69.9947,70.3727,69.9754,70.3242,25500.0
2011-03-24 15:00:00,72.55,72.88,72.43,72.88,44200.0,70.3048,70.6246,70.1885,70.6246,44200.0
2011-03-24 15:05:00,72.88,72.92,72.69,72.92,44700.0,70.6246,70.6634,70.4405,70.6634,44700.0
2011-03-24 15:10:00,72.89,72.97,72.56,72.75,17700.0,70.6343,70.7118,70.3145,70.4986,17700.0
2011-03-24 15:15:00,72.7,72.81,72.6,72.74,24800.0,70.4502,70.5568,70.3533,70.489,24800.0
2011-03-24 15:20:00,72.74,72.79,72.61,72.7,27800.0,70.489,70.5374,70.363,70.4502,27800.0
2011-03-24 15:25:00,72.73,72.8,72.67,72.73,14500.0,70.4793,70.5471,70.4211,70.4793,14500.0
2011-03-24 15:30:00,72.75,73.11,72.75,72.85,31600.0,70.4986,70.8475,70.4986,70.5955,31600.0
2011-03-24 15:35:00,72.84,73.06,72.78,72.99,34700.0,70.5859,70.799,70.5277,70.7312,34700.0
2011-03-24 15:40:00,72.98,73.38,72.96,73.35,38400.0,70.7215,71.1091,70.7021,71.0801,38400.0
2011-03-24 15:45:00,73.32,73.32,72.77,72.85,30300.0,71.051,71.051,70.518,70.5955,30300.0
2011-03-24 15:50:00,72.9,73.04,72.7,72.73,20600.0,70.644,70.7797,70.4502,70.4793,20600.0
2011-03-24 15:55:00,72.75,73.09,72.72,72.91,57900.0,70.4986,70.8281,70.4696,70.6537,57900.0
2011-03-25 09:30:00,72.8,73.25,72.8,73.02,9000.0,70.5471,70.9832,70.5471,70.7603,9000.0
2011-03-25 09:35:00,73.26,73.49,73.24,73.35,4600.0,70.9929,71.2157,70.9735,71.0801,4600.0
2011-03-25 09:40:00,73.27,73.68,73.25,73.64,7400.0,71.0026,71.3999,70.9832,71.3611,7400.0
2011-03-25 09:45:00,73.64,73.94,73.58,73.9,20100.0,71.3611,71.6518,71.303,71.6131,20100.0
2011-03-25 09:50:00,73.86,74.19,73.86,74.1,21900.0,71.5743,71.8941,71.5743,71.8069,21900.0
2011-03-25 09:55:00,74.11,74.23,74.04,74.1,9100.0,71.8166,71.9328,71.7487,71.8069,9100.0
2011-03-25 10:00:00,74.15,74.2,73.96,74.07,10500.0,71.8553,71.9038,71.6712,71.7778,10500.0
2011-03-25 10:05:00,74.07,74.17,74.03,74.06,10900.0,71.7778,71.8747,71.739,71.7681,10900.0
2011-03-25 10:10:00,74.06,74.09,73.53,73.7,21600.0,71.7681,71.7972,71.2545,71.4192,21600.0
2011-03-25 10:15:00,73.7,73.88,73.56,73.74,12100.0,71.4192,71.5937,71.2836,71.458,12100.0
2011-03-25 10:20:00,73.74,73.82,73.65,73.82,19300.0,71.458,71.5355,71.3708,71.5355,19300.0
2011-03-25 10:25:00,73.82,73.82,73.73,73.77,8100.0,71.5355,71.5355,71.4483,71.4871,8100.0
2011-03-25 10:30:00,73.81,74.0,73.81,74.0,4700.0,71.5258,71.71,71.5258,71.71,4700.0
2011-03-25 10:35:00,74.0,74.15,73.98,74.11,6400.0,71.71,71.8553,71.6906,71.8166,6400.0
2011-03-25 10:40:00,74.11,74.12,73.98,74.0,4800.0,71.8166,71.8262,71.6906,71.71,4800.0
2011-03-25 10:45:00,73.95,73.97,73.76,73.76,16000.0,71.6615,71.6809,71.4774,71.4774,16000.0
2011-03-25 10:50:00,73.77,73.77,73.5,73.73,11100.0,71.4871,71.4871,71.2254,71.4483,11100.0
2011-03-25 10:55:00,73.71,73.71,73.5,73.59,5300.0,71.4289,71.4289,71.2254,71.3126,5300.0
2011-03-25 11:00:00,73.59,73.95,73.59,73.79,11800.0,71.3126,71.6615,71.3126,71.5065,11800.0
2011-03-25 11:05:00,73.81,73.82,73.73,73.79,6900.0,71.5258,71.5355,71.4483,71.5065,6900.0
2011-03-25 11:10:00,73.79,73.82,73.72,73.82,5600.0,71.5065,71.5355,71.4386,71.5355,5600.0
2011-03-25 11:15:00,73.77,73.77,73.71,73.73,3500.0,71.4871,71.4871,71.4289,71.4483,3500.0
2011-03-25 11:20:00,73.75,73.76,73.73,73.74,2400.0,71.4677,71.4774,71.4483,71.458,2400.0
2011-03-25 11:25:00,73.75,73.79,73.75,73.79,5800.0,71.4677,71.5065,71.4677,71.5065,5800.0
2011-03-25 11:30:00,73.79,73.8,73.77,73.78,2200.0,71.5065,71.5161,71.4871,71.4968,2200.0
2011-03-25 11:35:00,73.8,73.81,73.75,73.75,5700.0,71.5161,71.5258,71.4677,71.4677,5700.0
2011-03-25 11:40:00,73.77,73.78,73.76,73.77,2700.0,71.4871,71.4968,71.4774,71.4871,2700.0
2011-03-25 11:45:00,73.78,73.81,73.66,73.69,12400.0,71.4968,71.5258,71.3805,71.4096,12400.0
2011-03-25 11:50:00,73.69,73.72,73.66,73.71,7500.0,71.4096,71.4386,71.3805,71.4289,7500.0
2011-03-25 11:55:00,73.72,73.76,73.72,73.76,3700.0,71.4386,71.4774,71.4386,71.4774,3700.0
2011-03-25 12:00:00,73.75,73.76,73.73,73.76,6000.0,71.4677,71.4774,71.4483,71.4774,6000.0
2011-03-25 12:05:00,73.75,73.76,73.67,73.7,4200.0,71.4677,71.4774,71.3902,71.4192,4200.0
2011-03-25 12:10:00,73.7,73.7,73.61,73.67,10800.0,71.4192,71.4192,71.332,71.3902,10800.0
2011-03-25 12:15:00,73.67,73.67,73.66,73.67,7200.0,71.3902,71.3902,71.3805,71.3902,7200.0
2011-03-25 12:20:00,73.66,73.68,73.64,73.64,8600.0,71.3805,71.3999,71.3611,71.3611,8600.0
2011-03-25 12:25:00,73.61,73.61,73.49,73.52,5700.0,71.332,71.332,71.2157,71.2448,5700.0
2011-03-25 12:30:00,73.5,73.51,73.48,73.49,4000.0,71.2254,71.2351,71.2061,71.2157,4000.0
2011-03-25 12:35:00,73.5,73.62,73.5,73.62,4500.0,71.2254,71.3417,71.2254,71.3417,4500.0
2011-03-25 12:40:00,73.67,73.67,73.62,73.67,2800.0,71.3902,71.3902,71.3417,71.3902,2800.0
2011-03-25 12:45:00,73.66,73.66,73.61,73.64,3100.0,71.3805,71.3805,71.332,71.3611,3100.0
2011-03-25 12:50:00,73.65,73.73,73.63,73.72,6700.0,71.3708,71.4483,71.3514,71.4386,6700.0
2011-03-25 12:55:00,73.7,73.75,73.69,73.69,6700.0,71.4192,71.4677,71.4096,71.4096,6700.0
2011-03-25 13:00:00,73.67,73.68,73.56,73.59,3800.0,71.3902,71.3999,71.2836,71.3126,3800.0
2011-03-25 13:05:00,73.52,73.73,73.51,73.73,5900.0,71.2448,71.4483,71.2351,71.4483,5900.0
2011-03-25 13:10:00,73.73,73.74,73.69,73.69,7000.0,71.4483,71.458,71.4096,71.4096,7000.0
2011-03-25 13:15:00,73.69,73.75,73.69,73.71,7100.0,71.4096,71.4677,71.4096,71.4289,7100.0
2011-03-25 13:20:00,73.71,73.74,73.69,73.7,2700.0,71.4289,71.458,71.4096,71.4192,2700.0
2011-03-25 13:25:00,73.71,73.75,73.7,73.75,2400.0,71.4289,71.4677,71.4192,71.4677,2400.0
2011-03-25 13:30:00,73.74,73.76,73.69,73.72,5900.0,71.458,71.4774,71.4096,71.4386,5900.0
2011-03-25 13:35:00,73.7,73.72,73.69,73.71,4800.0,71.4192,71.4386,71.4096,71.4289,4800.0
2011-03-25 13:40:00,73.7,73.72,73.69,73.72,2400.0,71.4192,71.4386,71.4096,71.4386,2400.0
2011-03-25 13:45:00,73.7,73.72,73.69,73.7,2400.0,71.4192,71.4386,71.4096,71.4192,2400.0
2011-03-25 13:50:00,73.72,73.92,73.72,73.91,4900.0,71.4386,71.6324,71.4386,71.6227,4900.0
2011-03-25 13:55:00,73.91,73.92,73.79,73.84,6900.0,71.6227,71.6324,71.5065,71.5549,6900.0
2011-03-25 14:00:00,73.83,73.86,73.81,73.85,5500.0,71.5452,71.5743,71.5258,71.5646,5500.0
2011-03-25 14:05:00,73.86,73.89,73.86,73.87,2100.0,71.5743,71.6034,71.5743,71.584,2100.0
2011-03-25 14:10:00,73.87,73.87,73.75,73.75,5800.0,71.584,71.584,71.4677,71.4677,5800.0
2011-03-25 14:15:00,73.78,73.87,73.78,73.78,9800.0,71.4968,71.584,71.4968,71.4968,9800.0
2011-03-25 14:20:00,73.77,73.78,73.69,73.69,4200.0,71.4871,71.4968,71.4096,71.4096,4200.0
2011-03-25 14:25:00,73.69,73.7,73.67,73.67,11600.0,71.4096,71.4192,71.3902,71.3902,11600.0
2011-03-25 14:30:00,73.67,73.7,73.67,73.68,7800.0,71.3902,71.4192,71.3902,71.3999,7800.0
2011-03-25 14:35:00,73.69,73.71,73.67,73.68,6200.0,71.4096,71.4289,71.3902,71.3999,6200.0
2011-03-25 14:40:00,73.69,73.71,73.67,73.7,9800.0,71.4096,71.4289,71.3902,71.4192,9800.0
2011-03-25 14:45:00,73.71,73.73,73.7,73.72,4700.0,71.4289,71.4483,71.4192,71.4386,4700.0
2011-03-25 14:50:00,73.7,73.74,73.68,73.68,2800.0,71.4192,71.458,71.3999,71.3999,2800.0
2011-03-25 14:55:00,73.72,73.73,73.69,73.71,5600.0,71.4386,71.4483,71.4096,71.4289,5600.0
2011-03-25 15:00:00,73.7,73.72,73.62,73.68,9000.0,71.4192,71.4386,71.3417,71.3999,9000.0
2011-03-25 15:05:00,73.66,73.66,73.58,73.6,2900.0,71.3805,71.3805,71.303,71.3223,2900.0
2011-03-25 15:10:00,73.62,73.65,73.56,73.65,8700.0,71.3417,71.3708,71.2836,71.3708,8700.0
2011-03-25 15:15:00,73.67,73.73,73.64,73.72,7100.0,71.3902,71.4483,71.3611,71.4386,7100.0
2011-03-25 15:20:00,73.7,73.72,73.66,73.67,7500.0,71.4192,71.4386,71.3805,71.3902,7500.0
2011-03-25 15:25:00,73.64,73.68,73.59,73.65,14400.0,71.3611,71.3999,71.3126,71.3708,14400.0
2011-03-25 15:30:00,73.63,73.79,73.6,73.63,13500.0,71.3514,71.5065,71.3223,71.3514,13500.0
2011-03-25 15:35:00,73.63,73.77,73.62,73.76,5100.0,71.3514,71.4871,71.3417,71.4774,5100.0
2011-03-25 15:40:00,73.76,73.95,73.76,73.92,10400.0,71.4774,71.6615,71.4774,71.6324,10400.0
2011-03-25 15:45:00,73.89,73.91,73.74,73.79,8500.0,71.6034,71.6227,71.458,71.5065,8500.0
2011-03-25 15:50:00,73.75,73.76,73.68,73.71,12000.0,71.4677,71.4774,71.3999,71.4289,12000.0
2011-03-25 15:55:00,73.69,73.8,73.67,73.79,12400.0,71.4096,71.5161,71.3902,71.5065,12400.0
2011-03-28 09:30:00,74.0,74.0,73.53,73.63,5900.0,71.71,71.71,71.2545,71.3514,5900.0
2011-03-28 09:35:00,73.84,74.13,73.84,74.05,4600.0,71.5549,71.8359,71.5549,71.7584,4600.0
2011-03-28 09:40:00,74.01,74.15,73.94,74.01,3700.0,71.7197,71.8553,71.6518,71.7197,3700.0
2011-03-28 09:45:00,74.01,74.13,73.9,73.9,2800.0,71.7197,71.8359,71.6131,71.6131,2800.0
2011-03-28 09:50:00,73.91,74.12,73.86,74.12,4300.0,71.6227,71.8262,71.5743,71.8262,4300.0
2011-03-28 09:55:00,74.2,74.6,74.2,74.59,8600.0,71.9038,72.2914,71.9038,72.2817,8600.0
2011-03-28 10:00:00,74.55,74.55,74.15,74.17,3700.0,72.2429,72.2429,71.8553,71.8747,3700.0
2011-03-28 10:05:00,74.17,74.18,73.91,73.91,10000.0,71.8747,71.8844,71.6227,71.6227,10000.0
2011-03-28 10:10:00,73.9,74.05,73.77,73.99,11800.0,71.6131,71.7584,71.4871,71.7003,11800.0
2011-03-28 10:15:00,73.98,74.06,73.88,73.96,5800.0,71.6906,71.7681,71.5937,71.6712,5800.0
2011-03-28 10:20:00,74.0,74.01,73.94,73.94,3800.0,71.71,71.7197,71.6518,71.6518,3800.0
2011-03-28 10:25:00,73.94,74.01,73.9,73.94,2800.0,71.6518,71.7197,71.6131,71.6518,2800.0
2011-03-28 10:30:00,73.97,74.03,73.8,73.81,7700.0,71.6809,71.739,71.5161,71.5258,7700.0
2011-03-28 10:35:00,73.89,74.05,73.89,73.98,3300.0,71.6034,71.7584,71.6034,71.6906,3300.0
2011-03-28 10:40:00,74.0,74.34,73.97,74.34,5400.0,71.71,72.0394,71.6809,72.0394,5400.0
2011-03-28 10:45:00,74.35,74.53,74.34,74.44,14200.0,72.0491,72.2236,72.0394,72.1363,14200.0
2011-03-28 10:50:00,74.53,74.95,74.53,74.83,19500.0,72.2236,72.6306,72.2236,72.5143,19500.0
2011-03-28 10:55:00,74.94,75.87,74.85,75.87,83700.0,72.6209,73.5221,72.5337,73.5221,83700.0
2011-03-28 11:00:00,75.78,76.47,75.77,76.05,90000.0,73.4349,74.1035,73.4252,73.6965,90000.0
2011-03-28 11:05:00,76.08,76.16,75.77,76.02,36600.0,73.7256,73.8031,73.4252,73.6674,36600.0
2011-03-28 11:10:00,76.07,76.15,75.58,75.7,11000.0,73.7159,73.7934,73.2411,73.3574,11000.0
2011-03-28 11:15:00,75.64,75.87,75.45,75.83,9500.0,73.2992,73.5221,73.1151,73.4833,9500.0
2011-03-28 11:20:00,75.87,75.88,75.77,75.81,4600.0,73.5221,73.5318,73.4252,73.4639,4600.0
2011-03-28 11:25:00,75.78,75.78,75.5,75.66,6800.0,73.4349,73.4349,73.1635,73.3186,6800.0
2011-03-28 11:30:00,75.67,75.73,75.66,75.73,3900.0,73.3283,73.3864,73.3186,73.3864,3900.0
2011-03-28 11:35:00,75.73,75.73,75.38,75.58,9400.0,73.3864,73.3864,73.0473,73.2411,9400.0
2011-03-28 11:40:00,75.58,75.74,75.44,75.69,6600.0,73.2411,73.3961,73.1054,73.3477,6600.0
2011-03-28 11:45:00,75.63,75.7,75.5,75.7,5500.0,73.2895,73.3574,73.1635,73.3574,5500.0
2011-03-28 11:50:00,75.62,75.76,75.61,75.7,7200.0,73.2798,73.4155,73.2701,73.3574,7200.0
2011-03-28 11:55:00,75.69,75.81,75.69,75.81,6500.0,73.3477,73.4639,73.3477,73.4639,6500.0
2011-03-28 12:00:00,75.75,75.75,75.7,75.7,900.0,73.4058,73.4058,73.3574,73.3574,900.0
2011-03-28 12:05:00,75.65,75.69,75.54,75.68,3500.0,73.3089,73.3477,73.2023,73.338,3500.0
2011-03-28 12:10:00,75.7,75.76,75.63,75.73,3000.0,73.3574,73.4155,73.2895,73.3864,3000.0
2011-03-28 12:15:00,75.71,75.93,75.63,75.91,10100.0,73.367,73.5802,73.2895,73.5609,10100.0
2011-03-28 12:20:00,75.91,75.96,75.83,75.88,5600.0,73.5609,73.6093,73.4833,73.5318,5600.0
2011-03-28 12:25:00,75.82,75.82,75.68,75.71,4300.0,73.4736,73.4736,73.338,73.367,4300.0
2011-03-28 12:30:00,75.76,75.8,75.75,75.75,500.0,73.4155,73.4543,73.4058,73.4058,500.0
2011-03-28 12:35:00,75.71,75.75,75.68,75.71,3200.0,73.367,73.4058,73.338,73.367,3200.0
2011-03-28 12:40:00,75.7,75.74,75.67,75.71,5000.0,73.3574,73.3961,73.3283,73.367,5000.0
2011-03-28 12:45:00,75.68,75.7,75.59,75.67,4600.0,73.338,73.3574,73.2508,73.3283,4600.0
2011-03-28 12:50:00,75.65,75.67,75.61,75.64,1800.0,73.3089,73.3283,73.2701,73.2992,1800.0
2011-03-28 12:55:00,75.61,75.66,75.56,75.62,2400.0,73.2701,73.3186,73.2217,73.2798,2400.0
2011-03-28 13:00:00,75.64,75.77,75.61,75.74,9700.0,73.2992,73.4252,73.2701,73.3961,9700.0
2011-03-28 13:05:00,75.81,75.96,75.8,75.89,3600.0,73.4639,73.6093,73.4543,73.5415,3600.0
2011-03-28 13:10:00,75.92,76.22,75.92,76.13,15800.0,73.5705,73.8613,73.5705,73.774,15800.0
2011-03-28 13:15:00,76.12,76.13,75.72,75.83,11600.0,73.7644,73.774,73.3767,73.4833,11600.0
2011-03-28 13:20:00,75.79,75.79,75.73,75.73,800.0,73.4446,73.4446,73.3864,73.3864,800.0
2011-03-28 13:25:00,75.71,75.78,75.61,75.72,3100.0,73.367,73.4349,73.2701,73.3767,3100.0
2011-03-28 13:30:00,75.79,75.8,75.64,75.8,5800.0,73.4446,73.4543,73.2992,73.4543,5800.0
2011-03-28 13:35:00,75.8,75.94,75.75,75.75,2100.0,73.4543,73.5899,73.4058,73.4058,2100.0
2011-03-28 13:40:00,75.75,75.81,75.69,75.75,1600.0,73.4058,73.4639,73.3477,73.4058,1600.0
2011-03-28 13:45:00,75.68,75.78,75.68,75.77,2600.0,73.338,73.4349,73.338,73.4252,2600.0
2011-03-28 13:50:00,75.7,75.84,75.62,75.84,4300.0,73.3574,73.493,73.2798,73.493,4300.0
2011-03-28 13:55:00,75.85,75.85,75.67,75.83,3400.0,73.5027,73.5027,73.3283,73.4833,3400.0
2011-03-28 14:00:00,75.78,75.82,75.63,75.72,1000.0,73.4349,73.4736,73.2895,73.3767,1000.0
2011-03-28 14:05:00,75.75,75.75,75.69,75.74,1400.0,73.4058,73.4058,73.3477,73.3961,1400.0
2011-03-28 14:10:00,75.74,75.82,75.71,75.74,1400.0,73.3961,73.4736,73.367,73.3961,1400.0
2011-03-28 14:15:00,75.75,75.77,75.71,75.76,2400.0,73.4058,73.4252,73.367,73.4155,2400.0
2011-03-28 14:20:00,75.8,75.84,75.76,75.79,1500.0,73.4543,73.493,73.4155,73.4446,1500.0
2011-03-28 14:25:00,75.83,75.83,75.76,75.83,2600.0,73.4833,73.4833,73.4155,73.4833,2600.0
2011-03-28 14:30:00,75.81,75.85,75.75,75.85,3200.0,73.4639,73.5027,73.4058,73.5027,3200.0
2011-03-28 14:35:00,75.86,75.9,75.78,75.9,2600.0,73.5124,73.5512,73.4349,73.5512,2600.0
2011-03-28 14:40:00,75.9,75.9,75.83,75.89,6500.0,73.5512,73.5512,73.4833,73.5415,6500.0
2011-03-28 14:45:00,75.88,75.88,75.72,75.72,7200.0,73.5318,73.5318,73.3767,73.3767,7200.0
2011-03-28 14:50:00,75.7,75.75,75.63,75.74,6000.0,73.3574,73.4058,73.2895,73.3961,6000.0
2011-03-28 14:55:00,75.73,75.76,75.65,75.69,4000.0,73.3864,73.4155,73.3089,73.3477,4000.0
2011-03-28 15:00:00,75.71,75.76,75.68,75.76,2900.0,73.367,73.4155,73.338,73.4155,2900.0
2011-03-28 15:05:00,75.76,75.76,75.71,75.75,5300.0,73.4155,73.4155,73.367,73.4058,5300.0
2011-03-28 15:10:00,75.75,75.87,75.72,75.82,18900.0,73.4058,73.5221,73.3767,73.4736,18900.0
2011-03-28 15:15:00,75.86,75.87,75.8,75.85,7200.0,73.5124,73.5221,73.4543,73.5027,7200.0
2011-03-28 15:20:00,75.83,75.88,75.78,75.85,19700.0,73.4833,73.5318,73.4349,73.5027,19700.0
2011-03-28 15:25:00,75.82,75.95,75.81,75.83,13600.0,73.4736,73.5996,73.4639,73.4833,13600.0
2011-03-28 15:30:00,75.84,75.95,75.82,75.92,7100.0,73.493,73.5996,73.4736,73.5705,7100.0
2011-03-28 15:35:00,75.92,75.99,75.89,75.97,12500.0,73.5705,73.6384,73.5415,73.619,12500.0
2011-03-28 15:40:00,75.96,75.98,75.88,75.89,29400.0,73.6093,73.6287,73.5318,73.5415,29400.0
2011-03-28 15:45:00,75.88,75.92,75.78,75.88,32900.0,73.5318,73.5705,73.4349,73.5318,32900.0
2011-03-28 15:50:00,75.9,76.05,75.87,75.95,31100.0,73.5512,73.6965,73.5221,73.5996,31100.0
2011-03-28 15:55:00,75.95,76.02,75.89,76.02,61200.0,73.5996,73.6674,73.5415,73.6674,61200.0
2011-03-29 09:30:00,76.0,76.37,75.16,76.01,18300.0,73.723,74.0819,72.9082,73.7327,18300.0
2011-03-29 09:35:00,76.18,76.28,75.98,76.06,13100.0,73.8976,73.9946,73.7036,73.7812,13100.0
2011-03-29 09:40:00,76.08,76.25,76.06,76.12,5100.0,73.8006,73.9655,73.7812,73.8394,5100.0
2011-03-29 09:45:00,76.14,76.34,76.09,76.23,4800.0,73.8588,74.0528,73.8103,73.9461,4800.0
2011-03-29 09:50:00,76.21,76.94,76.19,76.92,22400.0,73.9267,74.6348,73.9073,74.6154,22400.0
2011-03-29 09:55:00,76.92,77.3,76.61,77.28,38000.0,74.6154,74.984,74.3147,74.9646,38000.0
2011-03-29 10:00:00,77.3,77.75,77.08,77.48,26600.0,74.984,75.4206,74.7706,75.1586,26600.0
2011-03-29 10:05:00,77.56,78.8,77.51,78.8,66000.0,75.2362,76.4391,75.1877,76.4391,66000.0
2011-03-29 10:10:00,78.82,79.3,78.53,79.0,78400.0,76.4585,76.9241,76.1772,76.6331,78400.0
2011-03-29 10:15:00,79.05,79.3,78.56,78.93,42100.0,76.6816,76.9241,76.2063,76.5652,42100.0
2011-03-29 10:20:00,78.9,79.1,78.52,78.91,35600.0,76.5361,76.7301,76.1675,76.5458,35600.0
2011-03-29 10:25:00,78.93,79.35,78.81,79.08,34000.0,76.5652,76.9726,76.4488,76.7107,34000.0
2011-03-29 10:30:00,79.08,79.81,79.08,79.6,94200.0,76.7107,77.4188,76.7107,77.2151,94200.0
2011-03-29 10:35:00,79.6,79.84,79.56,79.62,35100.0,77.2151,77.4479,77.1763,77.2345,35100.0
2011-03-29 10:40:00,79.69,79.85,79.45,79.46,28800.0,77.3024,77.4576,77.0696,77.0793,28800.0
2011-03-29 10:45:00,79.46,79.79,79.27,79.51,36500.0,77.0793,77.3994,76.895,77.1278,36500.0
2011-03-29 10:50:00,79.58,79.58,79.16,79.19,22500.0,77.1957,77.1957,76.7883,76.8174,22500.0
2011-03-29 10:55:00,79.13,79.19,78.84,78.92,35100.0,76.7592,76.8174,76.4779,76.5555,35100.0
2011-03-29 11:00:00,78.95,79.11,78.84,79.11,21100.0,76.5846,76.7398,76.4779,76.7398,21100.0
2011-03-29 11:05:00,79.1,79.1,78.89,79.0,18300.0,76.7301,76.7301,76.5264,76.6331,18300.0
2011-03-29 11:10:00,79.01,79.05,78.9,78.94,11000.0,76.6428,76.6816,76.5361,76.5749,11000.0
2011-03-29 11:15:00,78.96,79.02,78.94,79.02,7800.0,76.5943,76.6525,76.5749,76.6525,7800.0
2011-03-29 11:20:00,79.02,79.36,79.0,79.19,14700.0,76.6525,76.9823,76.6331,76.8174,14700.0
2011-03-29 11:25:00,79.18,79.36,79.01,79.36,25800.0,76.8077,76.9823,76.6428,76.9823,25800.0
2011-03-29 11:30:00,79.34,79.77,79.33,79.77,56100.0,76.9629,77.38,76.9532,77.38,56100.0
2011-03-29 11:35:00,79.76,79.78,79.35,79.48,14500.0,77.3703,77.3897,76.9726,77.0987,14500.0
2011-03-29 11:40:00,79.46,79.48,79.35,79.4,6800.0,77.0793,77.0987,76.9726,77.0211,6800.0
2011-03-29 11:45:00,79.36,79.57,79.29,79.37,15300.0,76.9823,77.186,76.9144,76.992,15300.0
2011-03-29 11:50:00,79.34,79.66,79.34,79.58,43900.0,76.9629,77.2733,76.9629,77.1957,43900.0
2011-03-29 11:55:00,79.58,79.87,79.58,79.83,7500.0,77.1957,77.477,77.1957,77.4382,7500.0
2011-03-29 12:00:00,79.84,79.85,79.69,79.71,10300.0,77.4479,77.4576,77.3024,77.3218,10300.0
2011-03-29 12:05:00,79.71,79.83,79.69,79.82,12900.0,77.3218,77.4382,77.3024,77.4285,12900.0
2011-03-29 12:10:00,79.84,79.98,79.81,79.81,8400.0,77.4479,77.5837,77.4188,77.4188,8400.0
2011-03-29 12:15:00,79.81,79.87,79.64,79.8,22500.0,77.4188,77.477,77.2539,77.4091,22500.0
2011-03-29 12:20:00,79.79,79.81,79.59,79.63,8800.0,77.3994,77.4188,77.2054,77.2442,8800.0
2011-03-29 12:25:00,79.64,79.67,79.3,79.45,7300.0,77.2539,77.283,76.9241,77.0696,7300.0
2011-03-29 12:30:00,79.35,79.44,79.26,79.33,10400.0,76.9726,77.0599,76.8853,76.9532,10400.0
2011-03-29 12:35:00,79.33,79.37,79.22,79.3,15400.0,76.9532,76.992,76.8465,76.9241,15400.0
2011-03-29 12:40:00,79.3,79.31,79.16,79.19,11300.0,76.9241,76.9338,76.7883,76.8174,11300.0
2011-03-29 12:45:00,79.19,79.31,79.09,79.28,11200.0,76.8174,76.9338,76.7204,76.9047,11200.0
2011-03-29 12:50:00,79.19,79.5,79.19,79.44,14800.0,76.8174,77.1181,76.8174,77.0599,14800.0
2011-03-29 12:55:00,79.47,79.57,79.3,79.36,28400.0,77.089,77.186,76.9241,76.9823,28400.0
2011-03-29 13:00:00,79.34,79.42,79.27,79.37,17000.0,76.9629,77.0405,76.895,76.992,17000.0
2011-03-29 13:05:00,79.38,79.45,79.25,79.31,9300.0,77.0017,77.0696,76.8756,76.9338,9300.0
2011-03-29 13:10:00,79.29,79.4,78.9,78.91,39400.0,76.9144,77.0211,76.5361,76.5458,39400.0
2011-03-29 13:15:00,78.93,78.93,78.15,78.15,38100.0,76.5652,76.5652,75.8086,75.8086,38100.0
2011-03-29 13:20:00,78.16,78.38,78.02,78.03,46400.0,75.8183,76.0317,75.6825,75.6922,46400.0
2011-03-29 13:25:00,78.05,78.58,78.0,78.48,28600.0,75.7116,76.2257,75.6631,76.1287,28600.0
2011-03-29 13:30:00,78.4,79.12,78.38,78.95,28900.0,76.0511,76.7495,76.0317,76.5846,28900.0
2011-03-29 13:35:00,78.87,79.12,78.84,79.06,8600.0,76.507,76.7495,76.4779,76.6913,8600.0
2011-03-29 13:40:00,79.0,79.04,78.78,78.82,16700.0,76.6331,76.6719,76.4197,76.4585,16700.0
2011-03-29 13:45:00,78.82,79.07,78.82,78.95,6600.0,76.4585,76.701,76.4585,76.5846,6600.0
2011-03-29 13:50:00,78.95,79.07,78.94,79.01,5500.0,76.5846,76.701,76.5749,76.6428,5500.0
2011-03-29 13:55:00,79.0,79.02,78.94,78.98,16800.0,76.6331,76.6525,76.5749,76.6137,16800.0
2011-03-29 14:00:00,78.98,79.02,78.9,79.01,42700.0,76.6137,76.6525,76.5361,76.6428,42700.0
2011-03-29 14:05:00,79.03,79.05,78.83,79.01,13800.0,76.6622,76.6816,76.4682,76.6428,13800.0
2011-03-29 14:10:00,79.01,79.01,78.88,78.95,7600.0,76.6428,76.6428,76.5167,76.5846,7600.0
2011-03-29 14:15:00,78.93,79.05,78.89,78.99,5800.0,76.5652,76.6816,76.5264,76.6234,5800.0
2011-03-29 14:20:00,78.93,79.03,78.82,78.82,30400.0,76.5652,76.6622,76.4585,76.4585,30400.0
2011-03-29 14:25:00,78.79,78.79,78.48,78.51,19500.0,76.4294,76.4294,76.1287,76.1578,19500.0
2011-03-29 14:30:00,78.52,78.63,78.51,78.53,21900.0,76.1675,76.2742,76.1578,76.1772,21900.0
2011-03-29 14:35:00,78.52,78.52,78.2,78.21,25800.0,76.1675,76.1675,75.8571,75.8668,25800.0
2011-03-29 14:40:00,78.21,78.21,78.11,78.14,12400.0,75.8668,75.8668,75.7698,75.7989,12400.0
2011-03-29 14:45:00,78.13,78.15,78.02,78.08,14500.0,75.7892,75.8086,75.6825,75.7407,14500.0
2011-03-29 14:50:00,78.12,78.37,78.1,78.29,8500.0,75.7795,76.022,75.7601,75.9444,8500.0
2011-03-29 14:55:00,78.31,78.33,78.18,78.23,9300.0,75.9638,75.9832,75.8377,75.8862,9300.0
2011-03-29 15:00:00,78.23,78.49,78.18,78.49,8400.0,75.8862,76.1384,75.8377,76.1384,8400.0
2011-03-29 15:05:00,78.48,78.53,78.27,78.47,9600.0,76.1287,76.1772,75.925,76.119,9600.0
2011-03-29 15:10:00,78.5,78.5,78.21,78.21,9000.0,76.1481,76.1481,75.8668,75.8668,9000.0
2011-03-29 15:15:00,78.24,78.39,78.0,78.01,19100.0,75.8959,76.0414,75.6631,75.6728,19100.0
2011-03-29 15:20:00,78.0,78.15,77.85,78.12,22400.0,75.6631,75.8086,75.5176,75.7795,22400.0
2011-03-29 15:25:00,78.14,78.27,77.81,78.02,19800.0,75.7989,75.925,75.4788,75.6825,19800.0
2011-03-29 15:30:00,78.02,78.05,77.82,78.04,25700.0,75.6825,75.7116,75.4885,75.7019,25700.0
2011-03-29 15:35:00,77.95,78.24,77.92,78.24,17300.0,75.6146,75.8959,75.5855,75.8959,17300.0
2011-03-29 15:40:00,78.24,78.71,78.06,78.67,37400.0,75.8959,76.3518,75.7213,76.313,37400.0
2011-03-29 15:45:00,78.62,78.88,78.59,78.73,25000.0,76.2645,76.5167,76.2354,76.3712,25000.0
2011-03-29 15:50:00,78.73,78.8,78.55,78.56,25200.0,76.3712,76.4391,76.1966,76.2063,25200.0
2011-03-29 15:55:00,78.57,78.7,78.41,78.6,49300.0,76.216,76.3421,76.0608,76.2451,49300.0
2011-03-30 09:30:00,79.0,79.56,78.7,79.1,38000.0,76.6331,77.1763,76.3421,76.7301,38000.0
2011-03-30 09:35:00,79.26,79.79,79.08,79.56,17900.0,76.8853,77.3994,76.7107,77.1763,17900.0
2011-03-30 09:40:00,79.57,79.57,78.92,78.92,32100.0,77.186,77.186,76.5555,76.5555,32100.0
2011-03-30 09:45:00,79.04,79.5,78.94,79.37,65600.0,76.6719,77.1181,76.5749,76.992,65600.0
2011-03-30 09:50:00,79.4,79.49,78.95,79.26,36200.0,77.0211,77.1084,76.5846,76.8853,36200.0
2011-03-30 09:55:00,79.26,79.48,79.22,79.34,6000.0,76.8853,77.0987,76.8465,76.9629,6000.0
2011-03-30 10:00:00,79.35,79.99,79.26,79.7,56700.0,76.9726,77.5934,76.8853,77.3121,56700.0
2011-03-30 10:05:00,79.74,79.88,78.65,78.65,101800.0,77.3509,77.4867,76.2936,76.2936,101800.0
2011-03-30 10:10:00,78.64,78.64,78.33,78.36,22600.0,76.2839,76.2839,75.9832,76.0123,22600.0
2011-03-30 10:15:00,78.4,78.59,78.16,78.59,11800.0,76.0511,76.2354,75.8183,76.2354,11800.0
2011-03-30 10:20:00,78.5,78.7,78.33,78.7,10700.0,76.1481,76.3421,75.9832,76.3421,10700.0
2011-03-30 10:25:00,78.68,78.74,78.44,78.51,2800.0,76.3227,76.3809,76.0899,76.1578,2800.0
2011-03-30 10:30:00,78.52,78.75,78.42,78.53,4900.0,76.1675,76.3906,76.0705,76.1772,4900.0
2011-03-30 10:35:00,78.54,78.67,78.31,78.31,15600.0,76.1869,76.313,75.9638,75.9638,15600.0
2011-03-30 10:40:00,78.37,78.41,78.16,78.35,14200.0,76.022,76.0608,75.8183,76.0026,14200.0
2011-03-30 10:45:00,78.26,78.38,77.97,78.15,16100.0,75.9153,76.0317,75.634,75.8086,16100.0
2011-03-30 10:50:00,78.21,78.27,78.14,78.15,2900.0,75.8668,75.925,75.7989,75.8086,2900.0
2011-03-30 10:55:00,78.26,78.58,78.23,78.45,9800.0,75.9153,76.2257,75.8862,76.0996,9800.0
2011-03-30 11:00:00,78.45,78.51,78.35,78.51,3800.0,76.0996,76.1578,76.0026,76.1578,3800.0
2011-03-30 11:05:00,78.59,79.23,78.59,79.16,14100.0,76.2354,76.8562,76.2354,76.7883,14100.0
2011-03-30 11:10:00,79.2,79.23,78.76,78.77,5900.0,76.8271,76.8562,76.4003,76.41,5900.0
2011-03-30 11:15:00,78.83,78.97,78.83,78.89,2400.0,76.4682,76.604,76.4682,76.5264,2400.0
2011-03-30 11:20:00,78.85,78.98,78.84,78.94,2500.0,76.4876,76.6137,76.4779,76.5749,2500.0
2011-03-30 11:25:00,78.87,78.9,78.59,78.69,2500.0,76.507,76.5361,76.2354,76.3324,2500.0
2011-03-30 11:30:00,78.71,78.85,78.7,78.85,3100.0,76.3518,76.4876,76.3421,76.4876,3100.0
2011-03-30 11:35:00,78.81,79.06,78.78,79.06,4600.0,76.4488,76.6913,76.4197,76.6913,4600.0
2011-03-30 11:40:00,79.15,79.25,79.06,79.21,2500.0,76.7786,76.8756,76.6913,76.8368,2500.0
2011-03-30 11:45:00,79.25,79.37,79.13,79.37,3200.0,76.8756,76.992,76.7592,76.992,3200.0
2011-03-30 11:50:00,79.39,79.48,79.29,79.29,2400.0,77.0114,77.0987,76.9144,76.9144,2400.0
2011-03-30 11:55:00,79.24,79.28,79.14,79.25,5000.0,76.8659,76.9047,76.7689,76.8756,5000.0
2011-03-30 12:00:00,79.28,79.48,79.28,79.44,1600.0,76.9047,77.0987,76.9047,77.0599,1600.0
2011-03-30 12:05:00,79.48,79.5,79.46,79.48,6000.0,77.0987,77.1181,77.0793,77.0987,6000.0
2011-03-30 12:10:00,79.5,79.94,79.46,79.92,17400.0,77.1181,77.5449,77.0793,77.5255,17400.0
2011-03-30 12:15:00,79.81,79.95,79.64,79.76,8100.0,77.4188,77.5546,77.2539,77.3703,8100.0
2011-03-30 12:20:00,79.75,79.79,79.65,79.79,8000.0,77.3606,77.3994,77.2636,77.3994,8000.0
2011-03-30 12:25:00,79.8,79.95,79.77,79.87,3400.0,77.4091,77.5546,77.38,77.477,3400.0
2011-03-30 12:30:00,79.78,79.98,79.75,79.98,5300.0,77.3897,77.5837,77.3606,77.5837,5300.0
2011-03-30 12:35:00,79.93,80.24,79.93,80.06,26000.0,77.5352,77.836,77.5352,77.6613,26000.0
2011-03-30 12:40:00,80.11,80.13,79.9,80.06,11800.0,77.7098,77.7293,77.5061,77.6613,11800.0
2011-03-30 12:45:00,80.03,80.04,79.92,80.0,6900.0,77.6322,77.6419,77.5255,77.6031,6900.0
2011-03-30 12:50:00,80.0,80.09,79.99,80.07,3200.0,77.6031,77.6904,77.5934,77.671,3200.0
2011-03-30 12:55:00,80.08,80.16,80.01,80.04,5000.0,77.6807,77.7584,77.6128,77.6419,5000.0
2011-03-30 13:00:00,80.07,80.09,80.03,80.05,2800.0,77.671,77.6904,77.6322,77.6516,2800.0
2011-03-30 13:05:00,80.09,80.18,80.06,80.06,4800.0,77.6904,77.7778,77.6613,77.6613,4800.0
2011-03-30 13:10:00,80.16,80.17,80.08,80.08,2100.0,77.7584,77.7681,77.6807,77.6807,2100.0
2011-03-30 13:15:00,80.05,80.12,80.05,80.09,2800.0,77.6516,77.7196,77.6516,77.6904,2800.0
2011-03-30 13:20:00,80.08,80.2,80.07,80.19,4400.0,77.6807,77.7972,77.671,77.7875,4400.0
2011-03-30 13:25:00,80.18,80.22,80.13,80.2,5400.0,77.7778,77.8166,77.7293,77.7972,5400.0
2011-03-30 13:30:00,80.2,80.35,80.15,80.35,9600.0,77.7972,77.9427,77.7487,77.9427,9600.0
2011-03-30 13:35:00,80.35,80.47,80.32,80.34,11800.0,77.9427,78.0591,77.9136,77.933,11800.0
2011-03-30 13:40:00,80.41,80.48,80.36,80.39,6600.0,78.0009,78.0688,77.9524,77.9815,6600.0
2011-03-30 13:45:00,80.37,80.53,80.37,80.46,4300.0,77.9621,78.1173,77.9621,78.0494,4300.0
2011-03-30 13:50:00,80.45,80.55,80.4,80.42,9700.0,78.0397,78.1367,77.9912,78.0106,9700.0
2011-03-30 13:55:00,80.49,80.55,80.45,80.51,4700.0,78.0785,78.1367,78.0397,78.0979,4700.0
2011-03-30 14:00:00,80.51,80.79,80.51,80.79,8600.0,78.0979,78.3695,78.0979,78.3695,8600.0
2011-03-30 14:05:00,80.77,80.81,80.72,80.78,5600.0,78.3501,78.3889,78.3016,78.3598,5600.0
2011-03-30 14:10:00,80.75,80.75,80.31,80.52,8100.0,78.3307,78.3307,77.9039,78.1076,8100.0
2011-03-30 14:15:00,80.51,80.58,80.38,80.47,13800.0,78.0979,78.1658,77.9718,78.0591,13800.0
2011-03-30 14:20:00,80.47,80.62,80.38,80.62,8100.0,78.0591,78.2046,77.9718,78.2046,8100.0
2011-03-30 14:25:00,80.65,80.65,80.55,80.61,1400.0,78.2337,78.2337,78.1367,78.1949,1400.0
2011-03-30 14:30:00,80.61,80.69,80.2,80.2,10800.0,78.1949,78.2725,77.7972,77.7972,10800.0
2011-03-30 14:35:00,80.2,80.47,80.2,80.4,5100.0,77.7972,78.0591,77.7972,77.9912,5100.0
2011-03-30 14:40:00,80.38,80.4,80.32,80.32,3400.0,77.9718,77.9912,77.9136,77.9136,3400.0
2011-03-30 14:45:00,80.36,80.36,80.21,80.21,10300.0,77.9524,77.9524,77.8069,77.8069,10300.0
2011-03-30 14:50:00,80.22,80.22,80.06,80.06,8900.0,77.8166,77.8166,77.6613,77.6613,8900.0
2011-03-30 14:55:00,80.05,80.18,80.03,80.18,7300.0,77.6516,77.7778,77.6322,77.7778,7300.0
2011-03-30 15:00:00,80.18,80.4,80.13,80.39,5800.0,77.7778,77.9912,77.7293,77.9815,5800.0
2011-03-30 15:05:00,80.39,80.59,80.39,80.54,10700.0,77.9815,78.1755,77.9815,78.127,10700.0
2011-03-30 15:10:00,80.5,80.71,80.5,80.67,8400.0,78.0882,78.2919,78.0882,78.2531,8400.0
2011-03-30 15:15:00,80.67,80.99,80.67,80.88,18200.0,78.2531,78.5635,78.2531,78.4568,18200.0
2011-03-30 15:20:00,80.93,80.94,80.8,80.91,5500.0,78.5053,78.515,78.3792,78.4859,5500.0
2011-03-30 15:25:00,80.9,80.94,80.83,80.92,5900.0,78.4762,78.515,78.4083,78.4956,5900.0
2011-03-30 15:30:00,80.88,80.95,80.8,80.8,5700.0,78.4568,78.5247,78.3792,78.3792,5700.0
2011-03-30 15:35:00,80.8,80.94,80.75,80.9,14000.0,78.3792,78.515,78.3307,78.4762,14000.0
2011-03-30 15:40:00,80.93,80.95,80.89,80.92,18300.0,78.5053,78.5247,78.4665,78.4956,18300.0
2011-03-30 15:45:00,80.94,80.95,80.82,80.84,20600.0,78.515,78.5247,78.3986,78.418,20600.0
2011-03-30 15:50:00,80.86,80.96,80.74,80.74,22900.0,78.4374,78.5344,78.321,78.321,22900.0
2011-03-30 15:55:00,80.73,80.74,80.5,80.64,37700.0,78.3113,78.321,78.0882,78.224,37700.0
2011-03-31 09:30:00,80.91,81.54,80.12,80.25,51900.0,78.4859,79.097,77.7196,77.8457,51900.0
2011-03-31 09:35:00,80.16,80.7,80.0,80.48,30000.0,77.7584,78.2822,77.6031,78.0688,30000.0
2011-03-31 09:40:00,80.58,80.91,80.57,80.62,38000.0,78.1658,78.4859,78.1561,78.2046,38000.0
2011-03-31 09:45:00,80.53,80.62,80.22,80.45,10600.0,78.1173,78.2046,77.8166,78.0397,10600.0
2011-03-31 09:50:00,80.42,80.45,79.96,80.0,10800.0,78.0106,78.0397,77.5643,77.6031,10800.0
2011-03-31 09:55:00,80.03,80.38,79.97,80.1,14700.0,77.6322,77.9718,77.574,77.7001,14700.0
2011-03-31 10:00:00,80.15,80.15,79.75,80.0,11700.0,77.7487,77.7487,77.3606,77.6031,11700.0
2011-03-31 10:05:00,79.95,79.95,79.74,79.82,9900.0,77.5546,77.5546,77.3509,77.4285,9900.0
2011-03-31 10:10:00,79.86,79.88,79.41,79.57,18900.0,77.4673,77.4867,77.0308,77.186,18900.0
2011-03-31 10:15:00,79.79,79.89,79.74,79.75,2200.0,77.3994,77.4964,77.3509,77.3606,2200.0
2011-03-31 10:20:00,79.89,80.07,79.89,80.05,6500.0,77.4964,77.671,77.4964,77.6516,6500.0
2011-03-31 10:25:00,80.06,80.81,80.06,80.8,17100.0,77.6613,78.3889,77.6613,78.3792,17100.0
2011-03-31 10:30:00,80.72,80.96,80.72,80.84,11300.0,78.3016,78.5344,78.3016,78.418,11300.0
2011-03-31 10:35:00,80.9,80.99,80.83,80.83,7700.0,78.4762,78.5635,78.4083,78.4083,7700.0
2011-03-31 10:40:00,80.75,80.75,80.54,80.67,7100.0,78.3307,78.3307,78.127,78.2531,7100.0
2011-03-31 10:45:00,80.7,80.72,80.24,80.25,6100.0,78.2822,78.3016,77.836,77.8457,6100.0
2011-03-31 10:50:00,80.25,80.29,80.08,80.08,6200.0,77.8457,77.8845,77.6807,77.6807,6200.0
2011-03-31 10:55:00,80.09,80.42,79.91,80.42,7200.0,77.6904,78.0106,77.5158,78.0106,7200.0
2011-03-31 11:00:00,80.49,80.5,80.39,80.39,2900.0,78.0785,78.0882,77.9815,77.9815,2900.0
2011-03-31 11:05:00,80.4,80.44,80.25,80.33,2100.0,77.9912,78.03,77.8457,77.9233,2100.0
2011-03-31 11:10:00,80.23,80.39,80.22,80.25,3600.0,77.8263,77.9815,77.8166,77.8457,3600.0
2011-03-31 11:15:00,80.26,80.26,80.11,80.11,2300.0,77.8554,77.8554,77.7098,77.7098,2300.0
2011-03-31 11:20:00,80.2,80.2,79.91,80.1,7500.0,77.7972,77.7972,77.5158,77.7001,7500.0
2011-03-31 11:25:00,80.14,80.25,80.11,80.13,4500.0,77.739,77.8457,77.7098,77.7293,4500.0
2011-03-31 11:30:00,80.04,80.26,80.03,80.11,6400.0,77.6419,77.8554,77.6322,77.7098,6400.0
2011-03-31 11:35:00,80.11,80.28,80.11,80.28,1100.0,77.7098,77.8748,77.7098,77.8748,1100.0
2011-03-31 11:40:00,80.16,80.36,80.16,80.33,7200.0,77.7584,77.9524,77.7584,77.9233,7200.0
2011-03-31 11:45:00,80.34,80.52,80.27,80.43,5200.0,77.933,78.1076,77.8651,78.0203,5200.0
2011-03-31 11:50:00,80.46,80.52,80.46,80.52,1100.0,78.0494,78.1076,78.0494,78.1076,1100.0
2011-03-31 11:55:00,80.51,80.65,80.51,80.62,1800.0,78.0979,78.2337,78.0979,78.2046,1800.0
2011-03-31 12:00:00,80.63,80.84,80.63,80.84,5200.0,78.2143,78.418,78.2143,78.418,5200.0
2011-03-31 12:05:00,80.77,80.81,80.69,80.7,3800.0,78.3501,78.3889,78.2725,78.2822,3800.0
2011-03-31 12:10:00,80.73,80.78,80.73,80.73,1800.0,78.3113,78.3598,78.3113,78.3113,1800.0
2011-03-31 12:15:00,80.73,80.74,80.64,80.7,3000.0,78.3113,78.321,78.224,78.2822,3000.0
2011-03-31 12:20:00,80.75,80.75,80.6,80.7,2300.0,78.3307,78.3307,78.1852,78.2822,2300.0
2011-03-31 12:25:00,80.72,80.94,80.72,80.94,5300.0,78.3016,78.515,78.3016,78.515,5300.0
2011-03-31 12:30:00,80.94,81.26,80.94,81.2,6900.0,78.515,78.8254,78.515,78.7672,6900.0
2011-03-31 12:35:00,81.14,81.19,80.92,81.05,5500.0,78.709,78.7575,78.4956,78.6217,5500.0
2011-03-31 12:40:00,81.06,81.18,81.06,81.18,7000.0,78.6314,78.7478,78.6314,78.7478,7000.0
2011-03-31 12:45:00,81.13,81.32,81.13,81.25,5500.0,78.6993,78.8836,78.6993,78.8157,5500.0
2011-03-31 12:50:00,81.31,81.42,81.29,81.4,2100.0,78.8739,78.9806,78.8545,78.9612,2100.0
2011-03-31 12:55:00,81.4,81.57,81.4,81.56,6700.0,78.9612,79.1261,78.9612,79.1164,6700.0
2011-03-31 13:00:00,81.58,81.62,81.5,81.6,11000.0,79.1358,79.1746,79.0582,79.1552,11000.0
2011-03-31 13:05:00,81.61,81.71,81.61,81.69,7700.0,79.1649,79.2619,79.1649,79.2425,7700.0
2011-03-31 13:10:00,81.7,81.73,81.58,81.67,11700.0,79.2522,79.2813,79.1358,79.2231,11700.0
2011-03-31 13:15:00,81.66,81.73,81.64,81.72,2800.0,79.2134,79.2813,79.194,79.2716,2800.0
2011-03-31 13:20:00,81.73,81.73,81.59,81.59,5400.0,79.2813,79.2813,79.1455,79.1455,5400.0
2011-03-31 13:25:00,81.6,81.69,81.6,81.6,2900.0,79.1552,79.2425,79.1552,79.1552,2900.0
2011-03-31 13:30:00,81.6,81.6,81.53,81.55,3900.0,79.1552,79.1552,79.0873,79.1067,3900.0
2011-03-31 13:35:00,81.53,81.57,81.14,81.33,38700.0,79.0873,79.1261,78.709,78.8933,38700.0
2011-03-31 13:40:00,81.35,81.46,81.3,81.4,5900.0,78.9127,79.0194,78.8642,78.9612,5900.0
2011-03-31 13:45:00,81.37,81.59,81.37,81.56,3000.0,78.9321,79.1455,78.9321,79.1164,3000.0
2011-03-31 13:50:00,81.57,81.64,81.56,81.58,2100.0,79.1261,79.194,79.1164,79.1358,2100.0
2011-03-31 13:55:00,81.64,81.65,81.61,81.61,2700.0,79.194,79.2037,79.1649,79.1649,2700.0
2011-03-31 14:00:00,81.61,81.64,81.59,81.62,2800.0,79.1649,79.194,79.1455,79.1746,2800.0
2011-03-31 14:05:00,81.63,81.67,81.58,81.65,13100.0,79.1843,79.2231,79.1358,79.2037,13100.0
2011-03-31 14:10:00,81.65,81.93,81.65,81.93,13300.0,79.2037,79.4753,79.2037,79.4753,13300.0
2011-03-31 14:15:00,81.95,81.96,81.87,81.87,9500.0,79.4947,79.5044,79.4171,79.4171,9500.0
2011-03-31 14:20:00,81.95,81.96,81.9,81.96,2100.0,79.4947,79.5044,79.4462,79.5044,2100.0
2011-03-31 14:25:00,81.96,82.01,81.73,81.79,64600.0,79.5044,79.5529,79.2813,79.3395,64600.0
2011-03-31 14:30:00,81.75,81.79,81.74,81.77,2500.0,79.3007,79.3395,79.291,79.3201,2500.0
2011-03-31 14:35:00,81.75,81.94,81.75,81.93,4600.0,79.3007,79.485,79.3007,79.4753,4600.0
2011-03-31 14:40:00,81.92,81.92,81.82,81.9,7500.0,79.4656,79.4656,79.3686,79.4462,7500.0
2011-03-31 14:45:00,81.89,81.92,81.88,81.92,1800.0,79.4365,79.4656,79.4268,79.4656,1800.0
2011-03-31 14:50:00,81.9,81.95,81.9,81.95,11500.0,79.4462,79.4947,79.4462,79.4947,11500.0
2011-03-31 14:55:00,81.95,82.0,81.94,82.0,17200.0,79.4947,79.5432,79.485,79.5432,17200.0
2011-03-31 15:00:00,81.97,81.97,81.83,81.87,7800.0,79.5141,79.5141,79.3783,79.4171,7800.0
2011-03-31 15:05:00,81.87,81.97,81.87,81.93,7600.0,79.4171,79.5141,79.4171,79.4753,7600.0
2011-03-31 15:10:00,81.9,81.95,81.86,81.95,2500.0,79.4462,79.4947,79.4074,79.4947,2500.0
2011-03-31 15:15:00,81.93,82.0,81.93,81.94,1800.0,79.4753,79.5432,79.4753,79.485,1800.0
2011-03-31 15:20:00,81.94,81.95,81.85,81.89,7400.0,79.485,79.4947,79.3977,79.4365,7400.0
2011-03-31 15:25:00,81.89,81.89,81.76,81.76,14900.0,79.4365,79.4365,79.3104,79.3104,14900.0
2011-03-31 15:30:00,81.75,81.94,81.73,81.87,18000.0,79.3007,79.485,79.2813,79.4171,18000.0
2011-03-31 15:35:00,81.89,82.03,81.87,81.92,21700.0,79.4365,79.5723,79.4171,79.4656,21700.0
2011-03-31 15:40:00,81.92,81.96,81.77,81.78,20000.0,79.4656,79.5044,79.3201,79.3298,20000.0
2011-03-31 15:45:00,81.8,81.8,81.48,81.59,14300.0,79.3492,79.3492,79.0388,79.1455,14300.0
2011-03-31 15:50:00,81.54,81.58,81.44,81.48,17200.0,79.097,79.1358,79.0,79.0388,17200.0
2011-03-31 15:55:00,81.48,81.88,81.47,81.63,33700.0,79.0388,79.4268,79.0291,79.1843,33700.0
2011-04-01 09:30:00,81.79,82.08,81.08,81.09,25800.0,79.3395,79.6208,78.6508,78.6605,25800.0
2011-04-01 09:35:00,81.22,81.66,81.0,81.01,14700.0,78.7866,79.2134,78.5732,78.5829,14700.0
2011-04-01 09:40:00,81.15,81.16,80.73,80.91,32700.0,78.7187,78.7284,78.3113,78.4859,32700.0
2011-04-01 09:45:00,80.9,81.79,80.9,81.2,6800.0,78.4762,79.3395,78.4762,78.7672,6800.0
2011-04-01 09:50:00,81.32,81.49,81.19,81.42,10200.0,78.8836,79.0485,78.7575,78.9806,10200.0
2011-04-01 09:55:00,81.42,81.48,81.37,81.37,3100.0,78.9806,79.0388,78.9321,78.9321,3100.0
2011-04-01 10:00:00,81.33,81.5,81.15,81.36,16000.0,78.8933,79.0582,78.7187,78.9224,16000.0
2011-04-01 10:05:00,81.4,81.81,81.39,81.64,8000.0,78.9612,79.3589,78.9515,79.194,8000.0
2011-04-01 10:10:00,81.68,82.34,81.66,82.06,18400.0,79.2328,79.873,79.2134,79.6014,18400.0
2011-04-01 10:15:00,82.23,82.44,82.13,82.25,10500.0,79.7663,79.97,79.6693,79.7857,10500.0
2011-04-01 10:20:00,82.29,82.45,82.25,82.38,12800.0,79.8245,79.9797,79.7857,79.9118,12800.0
2011-04-01 10:25:00,82.36,82.37,82.11,82.19,19300.0,79.8924,79.9021,79.6499,79.7275,19300.0
2011-04-01 10:30:00,82.25,82.48,82.25,82.43,7300.0,79.7857,80.0088,79.7857,79.9603,7300.0
2011-04-01 10:35:00,82.49,82.49,82.27,82.37,6000.0,80.0185,80.0185,79.8051,79.9021,6000.0
2011-04-01 10:40:00,82.35,82.35,82.13,82.2,9400.0,79.8827,79.8827,79.6693,79.7372,9400.0
2011-04-01 10:45:00,82.16,82.3,82.11,82.21,9700.0,79.6984,79.8342,79.6499,79.7469,9700.0
2011-04-01 10:50:00,82.2,82.25,82.12,82.25,3900.0,79.7372,79.7857,79.6596,79.7857,3900.0
2011-04-01 10:55:00,82.28,82.41,82.24,82.39,12200.0,79.8148,79.9409,79.776,79.9215,12200.0
2011-04-01 11:00:00,82.41,82.65,82.39,82.48,15000.0,79.9409,80.1737,79.9215,80.0088,15000.0
2011-04-01 11:05:00,82.48,82.53,82.39,82.42,4400.0,80.0088,80.0573,79.9215,79.9506,4400.0
2011-04-01 11:10:00,82.46,82.64,82.44,82.58,1700.0,79.9894,80.164,79.97,80.1058,1700.0
2011-04-01 11:15:00,82.59,82.97,82.59,82.9,12800.0,80.1155,80.4842,80.1155,80.4163,12800.0
2011-04-01 11:20:00,82.91,82.99,82.9,82.92,7000.0,80.426,80.5036,80.4163,80.4357,7000.0
2011-04-01 11:25:00,82.93,83.26,82.93,83.22,13800.0,80.4454,80.7655,80.4454,80.7267,13800.0
2011-04-01 11:30:00,83.26,83.44,83.2,83.44,9600.0,80.7655,80.9401,80.7073,80.9401,9600.0
2011-04-01 11:35:00,83.4,83.45,83.34,83.38,5200.0,80.9013,80.9498,80.8431,80.8819,5200.0
2011-04-01 11:40:00,83.34,83.34,82.94,83.29,10600.0,80.8431,80.8431,80.4551,80.7946,10600.0
2011-04-01 11:45:00,83.27,83.27,83.19,83.22,1000.0,80.7752,80.7752,80.6976,80.7267,1000.0
2011-04-01 11:50:00,83.24,83.4,83.19,83.29,5800.0,80.7461,80.9013,80.6976,80.7946,5800.0
2011-04-01 11:55:00,83.25,83.39,83.16,83.27,4700.0,80.7558,80.8916,80.6685,80.7752,4700.0
2011-04-01 12:00:00,83.32,83.48,83.24,83.45,9000.0,80.8237,80.9789,80.7461,80.9498,9000.0
2011-04-01 12:05:00,83.48,83.66,83.43,83.43,17900.0,80.9789,81.1535,80.9304,80.9304,17900.0
2011-04-01 12:10:00,83.46,83.57,83.43,83.57,2000.0,80.9595,81.0662,80.9304,81.0662,2000.0
2011-04-01 12:15:00,83.57,83.84,83.57,83.76,4600.0,81.0662,81.3281,81.0662,81.2505,4600.0
2011-04-01 12:20:00,83.7,84.07,83.68,83.69,15300.0,81.1923,81.5512,81.1729,81.1826,15300.0
2011-04-01 12:25:00,83.73,83.73,83.5,83.5,8200.0,81.2214,81.2214,80.9983,80.9983,8200.0
2011-04-01 12:30:00,83.5,83.84,83.48,83.7,10900.0,80.9983,81.3281,80.9789,81.1923,10900.0
2011-04-01 12:35:00,83.7,83.73,83.67,83.73,5800.0,81.1923,81.2214,81.1632,81.2214,5800.0
2011-04-01 12:40:00,83.71,83.83,83.66,83.74,3900.0,81.202,81.3184,81.1535,81.2311,3900.0
2011-04-01 12:45:00,83.71,83.76,83.67,83.72,2200.0,81.202,81.2505,81.1632,81.2117,2200.0
2011-04-01 12:50:00,83.71,83.83,83.71,83.77,4700.0,81.202,81.3184,81.202,81.2602,4700.0
2011-04-01 12:55:00,83.77,83.81,83.73,83.81,2300.0,81.2602,81.299,81.2214,81.299,2300.0
2011-04-01 13:00:00,83.79,83.89,83.79,83.87,5600.0,81.2796,81.3766,81.2796,81.3572,5600.0
2011-04-01 13:05:00,83.8,83.82,83.79,83.79,2500.0,81.2893,81.3087,81.2796,81.2796,2500.0
2011-04-01 13:10:00,83.81,83.92,83.8,83.8,4900.0,81.299,81.4057,81.2893,81.2893,4900.0
2011-04-01 13:15:00,83.83,84.19,83.83,84.1,10300.0,81.3184,81.6676,81.3184,81.5803,10300.0
2011-04-01 13:20:00,84.12,84.29,84.1,84.29,6700.0,81.5997,81.7646,81.5803,81.7646,6700.0
2011-04-01 13:25:00,84.27,84.3,84.19,84.22,4400.0,81.7452,81.7743,81.6676,81.6967,4400.0
2011-04-01 13:30:00,84.17,84.25,84.11,84.19,7500.0,81.6482,81.7258,81.59,81.6676,7500.0
2011-04-01 13:35:00,84.18,84.23,83.87,83.9,9200.0,81.6579,81.7064,81.3572,81.3863,9200.0
2011-04-01 13:40:00,83.9,83.91,83.85,83.88,2800.0,81.3863,81.396,81.3378,81.3669,2800.0
2011-04-01 13:45:00,83.87,83.87,83.26,83.32,19400.0,81.3572,81.3572,80.7655,80.8237,19400.0
2011-04-01 13:50:00,83.4,83.56,83.34,83.56,6300.0,80.9013,81.0565,80.8431,81.0565,6300.0
2011-04-01 13:55:00,83.6,83.6,83.3,83.3,11700.0,81.0953,81.0953,80.8043,80.8043,11700.0
2011-04-01 14:00:00,83.34,83.34,83.13,83.34,14000.0,80.8431,80.8431,80.6394,80.8431,14000.0
2011-04-01 14:05:00,83.33,83.4,83.22,83.28,10800.0,80.8334,80.9013,80.7267,80.7849,10800.0
2011-04-01 14:10:00,83.3,83.52,83.28,83.45,7400.0,80.8043,81.0177,80.7849,80.9498,7400.0
2011-04-01 14:15:00,83.45,83.71,83.45,83.71,14900.0,80.9498,81.202,80.9498,81.202,14900.0
2011-04-01 14:20:00,83.7,83.85,83.69,83.8,4900.0,81.1923,81.3378,81.1826,81.2893,4900.0
2011-04-01 14:25:00,83.8,83.8,83.63,83.63,4200.0,81.2893,81.2893,81.1244,81.1244,4200.0
2011-04-01 14:30:00,83.6,83.6,83.28,83.31,9100.0,81.0953,81.0953,80.7849,80.814,9100.0
2011-04-01 14:35:00,83.31,83.77,83.29,83.58,22300.0,80.814,81.2602,80.7946,81.0759,22300.0
2011-04-01 14:40:00,83.47,83.55,83.38,83.46,16000.0,80.9692,81.0468,80.8819,80.9595,16000.0
2011-04-01 14:45:00,83.45,83.49,83.27,83.4,6300.0,80.9498,80.9886,80.7752,80.9013,6300.0
2011-04-01 14:50:00,83.53,83.54,83.47,83.52,2500.0,81.0274,81.0371,80.9692,81.0177,2500.0
2011-04-01 14:55:00,83.51,83.55,83.29,83.47,5200.0,81.008,81.0468,80.7946,80.9692,5200.0
2011-04-01 15:00:00,83.49,83.49,83.34,83.43,13600.0,80.9886,80.9886,80.8431,80.9304,13600.0
2011-04-01 15:05:00,83.42,83.42,83.1,83.17,12900.0,80.9207,80.9207,80.6103,80.6782,12900.0
2011-04-01 15:10:00,83.17,83.22,82.84,82.84,13500.0,80.6782,80.7267,80.3581,80.3581,13500.0
2011-04-01 15:15:00,82.81,82.98,82.59,82.59,11300.0,80.329,80.4939,80.1155,80.1155,11300.0
2011-04-01 15:20:00,82.6,82.93,82.59,82.68,30200.0,80.1252,80.4454,80.1155,80.2029,30200.0
2011-04-01 15:25:00,82.68,82.92,82.47,82.81,36500.0,80.2029,80.4357,79.9991,80.329,36500.0
2011-04-01 15:30:00,82.83,83.02,82.83,82.95,7000.0,80.3484,80.5327,80.3484,80.4648,7000.0
2011-04-01 15:35:00,82.92,82.95,82.54,82.85,24900.0,80.4357,80.4648,80.067,80.3678,24900.0
2011-04-01 15:40:00,82.84,82.96,82.71,82.91,12000.0,80.3581,80.4745,80.232,80.426,12000.0
2011-04-01 15:45:00,82.96,83.02,82.51,82.66,16600.0,80.4745,80.5327,80.0379,80.1835,16600.0
2011-04-01 15:50:00,82.66,82.93,82.61,82.84,31600.0,80.1835,80.4454,80.1349,80.3581,31600.0
2011-04-01 15:55:00,82.84,82.97,82.68,82.94,34000.0,80.3581,80.4842,80.2029,80.4551,34000.0
2011-04-04 09:30:00,83.92,84.19,83.64,84.18,34300.0,81.4057,81.6676,81.1341,81.6579,34300.0
2011-04-04 09:35:00,84.04,84.98,84.04,84.96,32800.0,81.5221,82.4339,81.5221,82.4145,32800.0
2011-04-04 09:40:00,84.9,85.58,84.66,84.89,39600.0,82.3563,83.016,82.1235,82.3466,39600.0
2011-04-04 09:45:00,84.95,85.0,84.59,84.95,28500.0,82.4048,82.4533,82.0556,82.4048,28500.0
2011-04-04 09:50:00,84.95,85.39,84.95,85.35,27700.0,82.4048,82.8317,82.4048,82.7929,27700.0
2011-04-04 09:55:00,85.25,85.72,85.25,85.7,39600.0,82.6959,83.1518,82.6959,83.1324,39600.0
2011-04-04 10:00:00,85.7,85.7,85.31,85.47,40700.0,83.1324,83.1324,82.7541,82.9093,40700.0
2011-04-04 10:05:00,85.38,85.76,85.38,85.7,25400.0,82.822,83.1906,82.822,83.1324,25400.0
2011-04-04 10:10:00,85.7,86.26,85.45,85.54,39400.0,83.1324,83.6756,82.8899,82.9772,39400.0
2011-04-04 10:15:00,85.61,85.98,85.6,85.83,8300.0,83.0451,83.404,83.0354,83.2585,8300.0
2011-04-04 10:20:00,85.83,86.35,85.81,86.34,22400.0,83.2585,83.7629,83.2391,83.7532,22400.0
2011-04-04 10:25:00,86.34,86.68,86.16,86.32,33700.0,83.7532,84.083,83.5786,83.7338,33700.0
2011-04-04 10:30:00,86.21,87.05,85.98,87.05,27200.0,83.6271,84.4419,83.404,84.4419,27200.0
2011-04-04 10:35:00,86.88,86.99,86.76,86.97,32500.0,84.277,84.3837,84.1606,84.3643,32500.0
2011-04-04 10:40:00,86.99,87.29,86.54,86.81,25500.0,84.3837,84.6747,83.9472,84.2091,25500.0
2011-04-04 10:45:00,86.9,86.93,86.67,86.78,14000.0,84.2964,84.3255,84.0733,84.18,14000.0
2011-04-04 10:50:00,86.8,87.0,86.75,86.79,14900.0,84.1994,84.3934,84.1509,84.1897,14900.0
2011-04-04 10:55:00,86.84,87.07,86.79,87.0,14900.0,84.2382,84.4613,84.1897,84.3934,14900.0
2011-04-04 11:00:00,86.93,87.22,86.85,87.07,10200.0,84.3255,84.6068,84.2479,84.4613,10200.0
2011-04-04 11:05:00,87.06,87.38,86.94,87.2,26000.0,84.4516,84.762,84.3352,84.5874,26000.0
2011-04-04 11:10:00,87.2,87.26,86.34,86.7,33200.0,84.5874,84.6456,83.7532,84.1024,33200.0
2011-04-04 11:15:00,86.66,86.71,85.97,86.2,35700.0,84.0636,84.1121,83.3943,83.6174,35700.0
2011-04-04 11:20:00,86.17,86.21,85.75,85.89,28000.0,83.5883,83.6271,83.1809,83.3167,28000.0
2011-04-04 11:25:00,85.81,85.92,85.59,85.67,22700.0,83.2391,83.3458,83.0257,83.1033,22700.0
2011-04-04 11:30:00,85.65,85.71,85.31,85.32,17200.0,83.0839,83.1421,82.7541,82.7638,17200.0
2011-04-04 11:35:00,85.38,85.38,85.13,85.27,13800.0,82.822,82.822,82.5794,82.7153,13800.0
2011-04-04 11:40:00,85.27,85.7,85.15,85.6,48200.0,82.7153,83.1324,82.5988,83.0354,48200.0
2011-04-04 11:45:00,85.53,85.97,85.39,85.97,8500.0,82.9675,83.3943,82.8317,83.3943,8500.0
2011-04-04 11:50:00,85.97,86.41,85.93,86.34,13900.0,83.3943,83.8211,83.3555,83.7532,13900.0
2011-04-04 11:55:00,86.35,86.4,86.0,86.03,4100.0,83.7629,83.8114,83.4234,83.4525,4100.0
2011-04-04 12:00:00,86.09,86.2,85.94,85.96,15100.0,83.5107,83.6174,83.3652,83.3846,15100.0
2011-04-04 12:05:00,86.01,86.02,85.94,85.99,6600.0,83.4331,83.4428,83.3652,83.4137,6600.0
2011-04-04 12:10:00,85.98,85.98,85.49,85.56,19400.0,83.404,83.404,82.9287,82.9966,19400.0
2011-04-04 12:15:00,85.52,85.61,85.1,85.35,16400.0,82.9578,83.0451,82.5503,82.7929,16400.0
2011-04-04 12:20:00,85.31,85.31,85.01,85.01,11200.0,82.7541,82.7541,82.463,82.463,11200.0
2011-04-04 12:25:00,85.03,85.12,84.8,84.83,10800.0,82.4824,82.5697,82.2593,82.2884,10800.0
2011-04-04 12:30:00,84.83,85.36,84.7,85.18,14200.0,82.2884,82.8026,82.1623,82.6279,14200.0
2011-04-04 12:35:00,85.31,85.48,85.12,85.34,16400.0,82.7541,82.919,82.5697,82.7832,16400.0
2011-04-04 12:40:00,85.31,85.38,85.28,85.34,3000.0,82.7541,82.822,82.725,82.7832,3000.0
2011-04-04 12:45:00,85.35,85.4,85.08,85.12,7300.0,82.7929,82.8414,82.5309,82.5697,7300.0
2011-04-04 12:50:00,85.14,85.19,85.0,85.11,2300.0,82.5891,82.6376,82.4533,82.56,2300.0
2011-04-04 12:55:00,85.05,85.32,85.05,85.26,8400.0,82.5018,82.7638,82.5018,82.7056,8400.0
2011-04-04 13:00:00,85.23,85.24,85.05,85.13,9000.0,82.6765,82.6862,82.5018,82.5794,9000.0
2011-04-04 13:05:00,85.13,85.26,85.03,85.23,13400.0,82.5794,82.7056,82.4824,82.6765,13400.0
2011-04-04 13:10:00,85.21,85.4,85.21,85.4,3800.0,82.6571,82.8414,82.6571,82.8414,3800.0
2011-04-04 13:15:00,85.4,85.83,85.4,85.83,3100.0,82.8414,83.2585,82.8414,83.2585,3100.0
2011-04-04 13:20:00,85.72,85.88,85.69,85.74,2500.0,83.1518,83.307,83.1227,83.1712,2500.0
2011-04-04 13:25:00,85.67,85.9,85.67,85.86,4600.0,83.1033,83.3264,83.1033,83.2876,4600.0
2011-04-04 13:30:00,85.86,85.89,85.44,85.45,5900.0,83.2876,83.3167,82.8802,82.8899,5900.0
2011-04-04 13:35:00,85.45,85.8,85.35,85.8,5500.0,82.8899,83.2294,82.7929,83.2294,5500.0
2011-04-04 13:40:00,85.8,85.8,85.46,85.54,5400.0,83.2294,83.2294,82.8996,82.9772,5400.0
2011-04-04 13:45:00,85.55,85.72,85.17,85.27,11900.0,82.9869,83.1518,82.6182,82.7153,11900.0
2011-04-04 13:50:00,85.26,85.34,85.16,85.16,6700.0,82.7056,82.7832,82.6085,82.6085,6700.0
2011-04-04 13:55:00,85.2,85.55,85.16,85.55,8200.0,82.6474,82.9869,82.6085,82.9869,8200.0
2011-04-04 14:00:00,85.49,85.69,85.49,85.69,3100.0,82.9287,83.1227,82.9287,83.1227,3100.0
2011-04-04 14:05:00,85.69,85.79,85.55,85.55,5200.0,83.1227,83.2197,82.9869,82.9869,5200.0
2011-04-04 14:10:00,85.54,85.57,85.27,85.28,4000.0,82.9772,83.0063,82.7153,82.725,4000.0
2011-04-04 14:15:00,85.35,85.49,85.3,85.31,6400.0,82.7929,82.9287,82.7444,82.7541,6400.0
2011-04-04 14:20:00,85.32,85.43,84.99,85.0,10300.0,82.7638,82.8705,82.4436,82.4533,10300.0
2011-04-04 14:25:00,85.0,85.11,84.7,84.7,22100.0,82.4533,82.56,82.1623,82.1623,22100.0
2011-04-04 14:30:00,84.72,84.75,84.48,84.67,40100.0,82.1817,82.2108,81.9489,82.1332,40100.0
2011-04-04 14:35:00,84.67,84.68,84.03,84.48,49600.0,82.1332,82.1429,81.5124,81.9489,49600.0
2011-04-04 14:40:00,84.49,84.61,84.23,84.45,29600.0,81.9586,82.075,81.7064,81.9198,29600.0
2011-04-04 14:45:00,84.57,84.76,84.44,84.76,2600.0,82.0362,82.2205,81.9101,82.2205,2600.0
2011-04-04 14:50:00,84.76,84.81,84.37,84.41,6700.0,82.2205,82.269,81.8422,81.881,6700.0
2011-04-04 14:55:00,84.39,84.61,84.39,84.61,3000.0,81.8616,82.075,81.8616,82.075,3000.0
2011-04-04 15:00:00,84.61,84.87,84.53,84.87,4900.0,82.075,82.3272,81.9974,82.3272,4900.0
2011-04-04 15:05:00,84.88,85.13,84.85,85.01,13200.0,82.3369,82.5794,82.3078,82.463,13200.0
2011-04-04 15:10:00,85.01,85.28,84.95,85.21,12200.0,82.463,82.725,82.4048,82.6571,12200.0
2011-04-04 15:15:00,85.18,85.35,85.08,85.21,9000.0,82.6279,82.7929,82.5309,82.6571,9000.0
2011-04-04 15:20:00,85.21,85.41,85.18,85.37,8500.0,82.6571,82.8511,82.6279,82.8123,8500.0
2011-04-04 15:25:00,85.45,85.86,85.43,85.62,21200.0,82.8899,83.2876,82.8705,83.0548,21200.0
2011-04-04 15:30:00,85.58,85.65,85.1,85.25,33100.0,83.016,83.0839,82.5503,82.6959,33100.0
2011-04-04 15:35:00,85.25,85.37,85.02,85.37,15500.0,82.6959,82.8123,82.4727,82.8123,15500.0
2011-04-04 15:40:00,85.43,85.5,85.27,85.37,17300.0,82.8705,82.9384,82.7153,82.8123,17300.0
2011-04-04 15:45:00,85.39,85.77,85.39,85.67,16100.0,82.8317,83.2003,82.8317,83.1033,16100.0
2011-04-04 15:50:00,85.67,85.7,85.31,85.38,29700.0,83.1033,83.1324,82.7541,82.822,29700.0
2011-04-04 15:55:00,85.38,85.5,85.27,85.36,51700.0,82.822,82.9384,82.7153,82.8026,51700.0
2011-04-05 09:30:00,84.37,84.94,84.0,84.94,28900.0,81.8422,82.3951,81.4833,82.3951,28900.0
2011-04-05 09:35:00,84.93,85.23,84.69,84.73,12400.0,82.3854,82.6765,82.1526,82.1914,12400.0
2011-04-05 09:40:00,84.78,84.88,84.27,84.27,23300.0,82.2399,82.3369,81.7452,81.7452,23300.0
2011-04-05 09:45:00,84.28,84.78,84.16,84.69,13800.0,81.7549,82.2399,81.6385,82.1526,13800.0
2011-04-05 09:50:00,84.54,84.79,84.25,84.42,42100.0,82.0071,82.2496,81.7258,81.8907,42100.0
2011-04-05 09:55:00,84.31,84.64,84.23,84.23,6100.0,81.784,82.1041,81.7064,81.7064,6100.0
2011-04-05 10:00:00,84.23,84.55,84.15,84.36,9000.0,81.7064,82.0168,81.6288,81.8325,9000.0
2011-04-05 10:05:00,84.27,84.27,83.4,83.65,30900.0,81.7452,81.7452,80.9013,81.1438,30900.0
2011-04-05 10:10:00,83.67,84.09,83.66,84.09,9500.0,81.1632,81.5706,81.1535,81.5706,9500.0
2011-04-05 10:15:00,84.16,84.7,84.11,84.22,18000.0,81.6385,82.1623,81.59,81.6967,18000.0
2011-04-05 10:20:00,84.16,84.98,84.16,84.89,19200.0,81.6385,82.4339,81.6385,82.3466,19200.0
2011-04-05 10:25:00,84.9,84.98,84.22,84.79,27000.0,82.3563,82.4339,81.6967,82.2496,27000.0
2011-04-05 10:30:00,84.87,84.89,84.39,84.61,24600.0,82.3272,82.3466,81.8616,82.075,24600.0
2011-04-05 10:35:00,84.53,84.81,84.53,84.68,10900.0,81.9974,82.269,81.9974,82.1429,10900.0
2011-04-05 10:40:00,84.66,84.89,84.61,84.89,7500.0,82.1235,82.3466,82.075,82.3466,7500.0
2011-04-05 10:45:00,84.97,85.26,84.92,84.95,27100.0,82.4242,82.7056,82.3757,82.4048,27100.0
2011-04-05 10:50:00,84.96,85.19,84.71,85.18,21500.0,82.4145,82.6376,82.172,82.6279,21500.0
2011-04-05 10:55:00,85.15,85.15,84.85,84.92,16700.0,82.5988,82.5988,82.3078,82.3757,16700.0
2011-04-05 11:00:00,85.01,85.05,84.85,85.05,14300.0,82.463,82.5018,82.3078,82.5018,14300.0
2011-04-05 11:05:00,85.1,85.1,84.9,84.99,7900.0,82.5503,82.5503,82.3563,82.4436,7900.0
2011-04-05 11:10:00,84.97,85.02,84.89,85.0,5000.0,82.4242,82.4727,82.3466,82.4533,5000.0
2011-04-05 11:15:00,84.99,85.05,84.87,84.92,12100.0,82.4436,82.5018,82.3272,82.3757,12100.0
2011-04-05 11:20:00,84.92,85.03,84.88,84.9,3900.0,82.3757,82.4824,82.3369,82.3563,3900.0
2011-04-05 11:25:00,84.9,85.04,84.9,84.99,8200.0,82.3563,82.4921,82.3563,82.4436,8200.0
2011-04-05 11:30:00,84.99,85.09,84.94,85.05,7400.0,82.4436,82.5406,82.3951,82.5018,7400.0
2011-04-05 11:35:00,85.1,85.1,84.76,84.93,25700.0,82.5503,82.5503,82.2205,82.3854,25700.0
2011-04-05 11:40:00,84.97,84.97,84.75,84.92,6200.0,82.4242,82.4242,82.2108,82.3757,6200.0
2011-04-05 11:45:00,84.93,85.05,84.91,84.91,4000.0,82.3854,82.5018,82.366,82.366,4000.0
2011-04-05 11:50:00,84.9,85.02,84.84,84.92,4900.0,82.3563,82.4727,82.2981,82.3757,4900.0
2011-04-05 11:55:00,84.9,85.05,84.9,84.98,38400.0,82.3563,82.5018,82.3563,82.4339,38400.0
2011-04-05 12:00:00,84.98,85.01,84.83,84.97,3300.0,82.4339,82.463,82.2884,82.4242,3300.0
2011-04-05 12:05:00,85.0,85.0,84.77,84.85,4200.0,82.4533,82.4533,82.2302,82.3078,4200.0
2011-04-05 12:10:00,84.91,85.12,84.84,84.87,7200.0,82.366,82.5697,82.2981,82.3272,7200.0
2011-04-05 12:15:00,84.89,85.19,84.89,85.13,10600.0,82.3466,82.6376,82.3466,82.5794,10600.0
2011-04-05 12:20:00,85.13,85.49,85.12,85.31,19600.0,82.5794,82.9287,82.5697,82.7541,19600.0
2011-04-05 12:25:00,85.31,85.45,85.27,85.45,3400.0,82.7541,82.8899,82.7153,82.8899,3400.0
2011-04-05 12:30:00,85.45,85.77,85.4,85.48,33200.0,82.8899,83.2003,82.8414,82.919,33200.0
2011-04-05 12:35:00,85.56,85.62,85.43,85.44,4900.0,82.9966,83.0548,82.8705,82.8802,4900.0
2011-04-05 12:40:00,85.4,85.64,85.4,85.49,5100.0,82.8414,83.0742,82.8414,82.9287,5100.0
2011-04-05 12:45:00,85.54,85.82,85.54,85.76,3200.0,82.9772,83.2488,82.9772,83.1906,3200.0
2011-04-05 12:50:00,85.75,85.75,85.34,85.5,22200.0,83.1809,83.1809,82.7832,82.9384,22200.0
2011-04-05 12:55:00,85.53,85.63,85.5,85.61,4500.0,82.9675,83.0645,82.9384,83.0451,4500.0
2011-04-05 13:00:00,85.62,85.64,85.25,85.35,8200.0,83.0548,83.0742,82.6959,82.7929,8200.0
2011-04-05 13:05:00,85.32,85.51,85.32,85.44,4000.0,82.7638,82.9481,82.7638,82.8802,4000.0
2011-04-05 13:10:00,85.51,85.58,85.49,85.58,3500.0,82.9481,83.016,82.9287,83.016,3500.0
2011-04-05 13:15:00,85.59,85.63,85.49,85.63,3100.0,83.0257,83.0645,82.9287,83.0645,3100.0
2011-04-05 13:20:00,85.69,85.99,85.69,85.75,7200.0,83.1227,83.4137,83.1227,83.1809,7200.0
2011-04-05 13:25:00,85.8,85.83,85.71,85.72,20700.0,83.2294,83.2585,83.1421,83.1518,20700.0
2011-04-05 13:30:00,85.73,85.98,85.72,85.97,8000.0,83.1615,83.404,83.1518,83.3943,8000.0
2011-04-05 13:35:00,85.95,86.08,85.67,85.71,20900.0,83.3749,83.501,83.1033,83.1421,20900.0
2011-04-05 13:40:00,85.68,85.94,85.68,85.78,6000.0,83.113,83.3652,83.113,83.21,6000.0
2011-04-05 13:45:00,85.75,85.8,85.71,85.77,3300.0,83.1809,83.2294,83.1421,83.2003,3300.0
2011-04-05 13:50:00,85.76,85.89,85.76,85.84,4000.0,83.1906,83.3167,83.1906,83.2682,4000.0
2011-04-05 13:55:00,85.89,85.98,85.87,85.98,3700.0,83.3167,83.404,83.2973,83.404,3700.0
2011-04-05 14:00:00,85.95,85.98,85.71,85.71,15400.0,83.3749,83.404,83.1421,83.1421,15400.0
2011-04-05 14:05:00,85.65,85.66,85.46,85.46,10700.0,83.0839,83.0936,82.8996,82.8996,10700.0
2011-04-05 14:10:00,85.44,85.56,85.4,85.4,8000.0,82.8802,82.9966,82.8414,82.8414,8000.0
2011-04-05 14:15:00,85.37,85.37,85.08,85.1,36500.0,82.8123,82.8123,82.5309,82.5503,36500.0
2011-04-05 14:20:00,85.12,85.26,85.1,85.16,7000.0,82.5697,82.7056,82.5503,82.6085,7000.0
2011-04-05 14:25:00,85.08,85.16,85.02,85.12,17400.0,82.5309,82.6085,82.4727,82.5697,17400.0
2011-04-05 14:30:00,85.15,85.32,85.15,85.25,7100.0,82.5988,82.7638,82.5988,82.6959,7100.0
2011-04-05 14:35:00,85.25,85.29,85.11,85.29,7100.0,82.6959,82.7347,82.56,82.7347,7100.0
2011-04-05 14:40:00,85.25,85.38,85.1,85.19,10000.0,82.6959,82.822,82.5503,82.6376,10000.0
2011-04-05 14:45:00,85.12,85.39,85.12,85.36,9500.0,82.5697,82.8317,82.5697,82.8026,9500.0
2011-04-05 14:50:00,85.36,85.54,85.36,85.36,12100.0,82.8026,82.9772,82.8026,82.8026,12100.0
2011-04-05 14:55:00,85.44,85.54,85.34,85.49,9300.0,82.8802,82.9772,82.7832,82.9287,9300.0
2011-04-05 15:00:00,85.45,85.6,85.44,85.49,4800.0,82.8899,83.0354,82.8802,82.9287,4800.0
2011-04-05 15:05:00,85.55,85.6,85.33,85.33,5000.0,82.9869,83.0354,82.7735,82.7735,5000.0
2011-04-05 15:10:00,85.33,85.36,85.13,85.25,6300.0,82.7735,82.8026,82.5794,82.6959,6300.0
2011-04-05 15:15:00,85.22,85.41,85.17,85.34,9500.0,82.6668,82.8511,82.6182,82.7832,9500.0
2011-04-05 15:20:00,85.5,85.8,85.39,85.73,20000.0,82.9384,83.2294,82.8317,83.1615,20000.0
2011-04-05 15:25:00,85.7,85.73,85.55,85.6,11200.0,83.1324,83.1615,82.9869,83.0354,11200.0
2011-04-05 15:30:00,85.6,85.67,85.39,85.39,17200.0,83.0354,83.1033,82.8317,82.8317,17200.0
2011-04-05 15:35:00,85.39,85.86,85.29,85.68,19900.0,82.8317,83.2876,82.7347,83.113,19900.0
2011-04-05 15:40:00,85.68,85.85,85.61,85.78,18800.0,83.113,83.2779,83.0451,83.21,18800.0
2011-04-05 15:45:00,85.77,85.77,85.57,85.76,7900.0,83.2003,83.2003,83.0063,83.1906,7900.0
2011-04-05 15:50:00,85.74,85.8,85.53,85.73,12400.0,83.1712,83.2294,82.9675,83.1615,12400.0
2011-04-05 15:55:00,85.76,85.81,85.51,85.55,20700.0,83.1906,83.2391,82.9481,82.9869,20700.0
2011-04-06 09:30:00,86.8,86.8,85.67,86.27,9100.0,84.1994,84.1994,83.1033,83.6853,9100.0
2011-04-06 09:35:00,86.33,86.33,86.01,86.28,9800.0,83.7435,83.7435,83.4331,83.695,9800.0
2011-04-06 09:40:00,86.12,86.33,86.08,86.1,6900.0,83.5398,83.7435,83.501,83.5204,6900.0
2011-04-06 09:45:00,86.19,86.94,86.19,86.63,14200.0,83.6077,84.3352,83.6077,84.0345,14200.0
2011-04-06 09:50:00,86.64,86.71,86.32,86.35,6100.0,84.0442,84.1121,83.7338,83.7629,6100.0
2011-04-06 09:55:00,86.35,86.37,85.68,85.87,9200.0,83.7629,83.7823,83.113,83.2973,9200.0
2011-04-06 10:00:00,85.92,85.92,85.32,85.33,14100.0,83.3458,83.3458,82.7638,82.7735,14100.0
2011-04-06 10:05:00,85.33,85.53,85.25,85.45,9800.0,82.7735,82.9675,82.6959,82.8899,9800.0
2011-04-06 10:10:00,85.44,85.45,84.35,84.5,31400.0,82.8802,82.8899,81.8228,81.9683,31400.0
2011-04-06 10:15:00,84.5,84.88,84.37,84.71,22800.0,81.9683,82.3369,81.8422,82.172,22800.0
2011-04-06 10:20:00,84.68,84.75,84.5,84.65,5800.0,82.1429,82.2108,81.9683,82.1138,5800.0
2011-04-06 10:25:00,84.83,85.32,84.83,85.32,4100.0,82.2884,82.7638,82.2884,82.7638,4100.0
2011-04-06 10:30:00,85.25,85.34,84.67,84.81,6600.0,82.6959,82.7832,82.1332,82.269,6600.0
2011-04-06 10:35:00,84.82,84.82,84.26,84.27,9600.0,82.2787,82.2787,81.7355,81.7452,9600.0
2011-04-06 10:40:00,84.17,84.28,83.85,84.17,13300.0,81.6482,81.7549,81.3378,81.6482,13300.0
2011-04-06 10:45:00,84.13,84.14,83.78,83.97,16700.0,81.6094,81.6191,81.2699,81.4542,16700.0
2011-04-06 10:50:00,83.87,84.0,83.69,83.82,5000.0,81.3572,81.4833,81.1826,81.3087,5000.0
2011-04-06 10:55:00,83.77,83.99,83.55,83.55,11300.0,81.2602,81.4736,81.0468,81.0468,11300.0
2011-04-06 11:00:00,83.53,83.75,83.49,83.73,9100.0,81.0274,81.2408,80.9886,81.2214,9100.0
2011-04-06 11:05:00,83.75,83.75,82.8,82.8,23600.0,81.2408,81.2408,80.3193,80.3193,23600.0
2011-04-06 11:10:00,82.82,82.85,82.5,82.6,25300.0,80.3387,80.3678,80.0282,80.1252,25300.0
2011-04-06 11:15:00,82.52,83.11,82.52,82.84,9600.0,80.0476,80.62,80.0476,80.3581,9600.0
2011-04-06 11:20:00,82.93,83.57,82.92,83.56,12000.0,80.4454,81.0662,80.4357,81.0565,12000.0
2011-04-06 11:25:00,83.54,83.57,83.17,83.17,6300.0,81.0371,81.0662,80.6782,80.6782,6300.0
2011-04-06 11:30:00,83.38,83.49,83.15,83.15,5800.0,80.8819,80.9886,80.6588,80.6588,5800.0
2011-04-06 11:35:00,83.16,83.16,82.75,82.86,7700.0,80.6685,80.6685,80.2708,80.3775,7700.0
2011-04-06 11:40:00,82.82,82.82,82.54,82.6,17100.0,80.3387,80.3387,80.067,80.1252,17100.0
2011-04-06 11:45:00,82.6,82.74,82.54,82.54,9100.0,80.1252,80.2611,80.067,80.067,9100.0
2011-04-06 11:50:00,82.54,82.74,82.54,82.61,14900.0,80.067,80.2611,80.067,80.1349,14900.0
2011-04-06 11:55:00,82.64,82.68,81.82,81.82,22100.0,80.164,80.2029,79.3686,79.3686,22100.0
2011-04-06 12:00:00,81.99,82.33,81.82,82.0,13600.0,79.5335,79.8633,79.3686,79.5432,13600.0
2011-04-06 12:05:00,82.0,82.54,82.0,82.41,12800.0,79.5432,80.067,79.5432,79.9409,12800.0
2011-04-06 12:10:00,82.41,82.59,82.27,82.47,17500.0,79.9409,80.1155,79.8051,79.9991,17500.0
2011-04-06 12:15:00,82.47,82.54,82.0,82.07,9100.0,79.9991,80.067,79.5432,79.6111,9100.0
2011-04-06 12:20:00,82.06,82.15,81.97,82.15,13000.0,79.6014,79.6887,79.5141,79.6887,13000.0
2011-04-06 12:25:00,82.28,82.28,82.0,82.0,3000.0,79.8148,79.8148,79.5432,79.5432,3000.0
2011-04-06 12:30:00,82.02,82.29,82.02,82.09,8000.0,79.5626,79.8245,79.5626,79.6305,8000.0
2011-04-06 12:35:00,82.09,82.16,82.06,82.09,3800.0,79.6305,79.6984,79.6014,79.6305,3800.0
2011-04-06 12:40:00,82.1,82.13,82.0,82.0,10400.0,79.6402,79.6693,79.5432,79.5432,10400.0
2011-04-06 12:45:00,81.9,81.96,81.73,81.79,10300.0,79.4462,79.5044,79.2813,79.3395,10300.0
2011-04-06 12:50:00,81.79,81.83,81.5,81.56,9600.0,79.3395,79.3783,79.0582,79.1164,9600.0
2011-04-06 12:55:00,81.56,81.58,81.5,81.57,8100.0,79.1164,79.1358,79.0582,79.1261,8100.0
2011-04-06 13:00:00,81.51,81.62,81.5,81.53,9800.0,79.0679,79.1746,79.0582,79.0873,9800.0
2011-04-06 13:05:00,81.56,81.66,81.3,81.4,13600.0,79.1164,79.2134,78.8642,78.9612,13600.0
2011-04-06 13:10:00,81.4,81.94,81.34,81.58,16800.0,78.9612,79.485,78.903,79.1358,16800.0
2011-04-06 13:15:00,81.57,81.81,81.53,81.63,6000.0,79.1261,79.3589,79.0873,79.1843,6000.0
2011-04-06 13:20:00,81.76,81.77,81.59,81.61,1400.0,79.3104,79.3201,79.1455,79.1649,1400.0
2011-04-06 13:25:00,81.7,81.78,81.64,81.77,2400.0,79.2522,79.3298,79.194,79.3201,2400.0
2011-04-06 13:30:00,81.75,82.3,81.75,82.3,8200.0,79.3007,79.8342,79.3007,79.8342,8200.0
2011-04-06 13:35:00,82.31,82.64,82.26,82.26,5900.0,79.8439,80.164,79.7954,79.7954,5900.0
2011-04-06 13:40:00,82.35,82.55,82.2,82.2,4900.0,79.8827,80.0767,79.7372,79.7372,4900.0
2011-04-06 13:45:00,82.25,82.46,82.25,82.25,3400.0,79.7857,79.9894,79.7857,79.7857,3400.0
2011-04-06 13:50:00,82.36,82.37,82.28,82.36,2000.0,79.8924,79.9021,79.8148,79.8924,2000.0
2011-04-06 13:55:00,82.3,82.54,82.3,82.53,3200.0,79.8342,80.067,79.8342,80.0573,3200.0
2011-04-06 14:00:00,82.41,82.78,82.41,82.65,6800.0,79.9409,80.2999,79.9409,80.1737,6800.0
2011-04-06 14:05:00,82.62,83.0,82.62,82.99,10900.0,80.1446,80.5133,80.1446,80.5036,10900.0
2011-04-06 14:10:00,83.0,83.25,82.95,83.15,7300.0,80.5133,80.7558,80.4648,80.6588,7300.0
2011-04-06 14:15:00,83.25,83.31,83.13,83.31,6400.0,80.7558,80.814,80.6394,80.814,6400.0
2011-04-06 14:20:00,83.28,83.49,83.11,83.11,9600.0,80.7849,80.9886,80.62,80.62,9600.0
2011-04-06 14:25:00,83.23,83.39,83.2,83.33,6100.0,80.7364,80.8916,80.7073,80.8334,6100.0
2011-04-06 14:30:00,83.33,83.48,83.25,83.43,6700.0,80.8334,80.9789,80.7558,80.9304,6700.0
2011-04-06 14:35:00,83.51,83.54,83.2,83.2,23400.0,81.008,81.0371,80.7073,80.7073,23400.0
2011-04-06 14:40:00,83.26,83.49,83.26,83.46,3600.0,80.7655,80.9886,80.7655,80.9595,3600.0
2011-04-06 14:45:00,83.6,83.77,83.6,83.72,4100.0,81.0953,81.2602,81.0953,81.2117,4100.0
2011-04-06 14:50:00,83.68,83.73,83.5,83.66,4000.0,81.1729,81.2214,80.9983,81.1535,4000.0
2011-04-06 14:55:00,83.66,83.75,83.49,83.67,6200.0,81.1535,81.2408,80.9886,81.1632,6200.0
2011-04-06 15:00:00,83.65,83.74,83.5,83.7,6500.0,81.1438,81.2311,80.9983,81.1923,6500.0
2011-04-06 15:05:00,83.67,83.74,83.5,83.53,11200.0,81.1632,81.2311,80.9983,81.0274,11200.0
2011-04-06 15:10:00,83.53,83.76,83.53,83.75,7700.0,81.0274,81.2505,81.0274,81.2408,7700.0
2011-04-06 15:15:00,83.74,83.75,83.54,83.59,7300.0,81.2311,81.2408,81.0371,81.0856,7300.0
2011-04-06 15:20:00,83.63,83.75,83.36,83.36,10600.0,81.1244,81.2408,80.8625,80.8625,10600.0
2011-04-06 15:25:00,83.47,83.64,83.38,83.38,7600.0,80.9692,81.1341,80.8819,80.8819,7600.0
2011-04-06 15:30:00,83.42,83.75,83.42,83.42,10800.0,80.9207,81.2408,80.9207,80.9207,10800.0
2011-04-06 15:35:00,83.48,83.68,83.35,83.47,16200.0,80.9789,81.1729,80.8528,80.9692,16200.0
2011-04-06 15:40:00,83.47,83.8,83.46,83.75,14900.0,80.9692,81.2893,80.9595,81.2408,14900.0
2011-04-06 15:45:00,83.76,83.85,83.68,83.73,12300.0,81.2505,81.3378,81.1729,81.2214,12300.0
2011-04-06 15:50:00,83.76,83.82,83.64,83.79,17700.0,81.2505,81.3087,81.1341,81.2796,17700.0
2011-04-06 15:55:00,83.82,83.82,83.56,83.65,42000.0,81.3087,81.3087,81.0565,81.1438,42000.0
2011-04-07 09:30:00,84.23,84.5,83.26,83.76,16300.0,81.7064,81.9683,80.7655,81.2505,16300.0
2011-04-07 09:35:00,83.78,83.93,83.51,83.71,5600.0,81.2699,81.4154,81.008,81.202,5600.0
2011-04-07 09:40:00,83.85,84.43,83.85,84.29,8400.0,81.3378,81.9004,81.3378,81.7646,8400.0
2011-04-07 09:45:00,84.41,84.62,84.21,84.21,5700.0,81.881,82.0847,81.687,81.687,5700.0
2011-04-07 09:50:00,84.37,84.6,84.29,84.6,3900.0,81.8422,82.0653,81.7646,82.0653,3900.0
2011-04-07 09:55:00,84.55,84.55,84.08,84.15,5500.0,82.0168,82.0168,81.5609,81.6288,5500.0
2011-04-07 10:00:00,84.11,84.4,84.11,84.21,2700.0,81.59,81.8713,81.59,81.687,2700.0
2011-04-07 10:05:00,84.21,84.35,84.09,84.21,7900.0,81.687,81.8228,81.5706,81.687,7900.0
2011-04-07 10:10:00,84.23,84.3,84.15,84.27,2200.0,81.7064,81.7743,81.6288,81.7452,2200.0
2011-04-07 10:15:00,84.15,84.21,84.09,84.15,5400.0,81.6288,81.687,81.5706,81.6288,5400.0
2011-04-07 10:20:00,84.15,84.15,84.15,84.15,100.0,81.6288,81.6288,81.6288,81.6288,100.0
2011-04-07 10:25:00,84.18,84.34,84.04,84.34,3400.0,81.6579,81.8131,81.5221,81.8131,3400.0
2011-04-07 10:30:00,84.33,84.34,84.26,84.31,3400.0,81.8034,81.8131,81.7355,81.784,3400.0
2011-04-07 10:35:00,84.27,84.27,83.6,83.83,7300.0,81.7452,81.7452,81.0953,81.3184,7300.0
2011-04-07 10:40:00,83.7,83.79,83.45,83.59,8200.0,81.1923,81.2796,80.9498,81.0856,8200.0
2011-04-07 10:45:00,83.41,83.84,83.08,83.83,14000.0,80.911,81.3281,80.5909,81.3184,14000.0
2011-04-07 10:50:00,83.9,84.09,83.81,84.05,3500.0,81.3863,81.5706,81.299,81.5318,3500.0
2011-04-07 10:55:00,84.16,84.31,83.99,84.29,3500.0,81.6385,81.784,81.4736,81.7646,3500.0
2011-04-07 11:00:00,84.23,84.29,84.11,84.2,1000.0,81.7064,81.7646,81.59,81.6773,1000.0
2011-04-07 11:05:00,84.21,84.77,84.13,84.64,16100.0,81.687,82.2302,81.6094,82.1041,16100.0
2011-04-07 11:10:00,84.64,84.81,84.58,84.66,1000.0,82.1041,82.269,82.0459,82.1235,1000.0
2011-04-07 11:15:00,84.71,84.78,84.46,84.46,1000.0,82.172,82.2399,81.9295,81.9295,1000.0
2011-04-07 11:20:00,84.48,84.55,84.16,84.22,6300.0,81.9489,82.0168,81.6385,81.6967,6300.0
2011-04-07 11:25:00,84.07,84.1,83.91,84.0,5400.0,81.5512,81.5803,81.396,81.4833,5400.0
2011-04-07 11:30:00,84.0,84.02,83.6,83.68,3700.0,81.4833,81.5027,81.0953,81.1729,3700.0
2011-04-07 11:35:00,83.66,84.0,83.65,83.98,18900.0,81.1535,81.4833,81.1438,81.4639,18900.0
2011-04-07 11:40:00,83.98,84.0,83.54,83.75,4600.0,81.4639,81.4833,81.0371,81.2408,4600.0
2011-04-07 11:45:00,83.8,83.87,83.65,83.71,1900.0,81.2893,81.3572,81.1438,81.202,1900.0
2011-04-07 11:50:00,83.67,83.71,83.33,83.69,18500.0,81.1632,81.202,80.8334,81.1826,18500.0
2011-04-07 11:55:00,83.66,83.87,83.65,83.82,2300.0,81.1535,81.3572,81.1438,81.3087,2300.0
2011-04-07 12:00:00,83.88,84.0,83.66,83.66,2500.0,81.3669,81.4833,81.1535,81.1535,2500.0
2011-04-07 12:05:00,83.67,83.82,83.56,83.82,7500.0,81.1632,81.3087,81.0565,81.3087,7500.0
2011-04-07 12:10:00,83.94,83.98,83.86,83.94,1800.0,81.4251,81.4639,81.3475,81.4251,1800.0
2011-04-07 12:15:00,84.02,84.11,83.92,84.11,2700.0,81.5027,81.59,81.4057,81.59,2700.0
2011-04-07 12:20:00,84.0,84.1,83.58,83.98,12200.0,81.4833,81.5803,81.0759,81.4639,12200.0
2011-04-07 12:25:00,83.89,84.04,83.89,83.99,4800.0,81.3766,81.5221,81.3766,81.4736,4800.0
2011-04-07 12:30:00,83.99,84.07,83.83,84.01,3200.0,81.4736,81.5512,81.3184,81.493,3200.0
2011-04-07 12:35:00,84.02,84.54,84.02,84.53,2700.0,81.5027,82.0071,81.5027,81.9974,2700.0
2011-04-07 12:40:00,84.67,84.79,84.61,84.76,6500.0,82.1332,82.2496,82.075,82.2205,6500.0
2011-04-07 12:45:00,84.78,84.86,84.66,84.68,5700.0,82.2399,82.3175,82.1235,82.1429,5700.0
2011-04-07 12:50:00,84.61,84.95,84.61,84.93,6500.0,82.075,82.4048,82.075,82.3854,6500.0
2011-04-07 12:55:00,84.85,84.93,84.78,84.93,2000.0,82.3078,82.3854,82.2399,82.3854,2000.0
2011-04-07 13:00:00,84.93,84.93,84.69,84.7,1900.0,82.3854,82.3854,82.1526,82.1623,1900.0
2011-04-07 13:05:00,84.61,84.71,84.49,84.7,2500.0,82.075,82.172,81.9586,82.1623,2500.0
2011-04-07 13:10:00,84.6,84.6,84.34,84.36,900.0,82.0653,82.0653,81.8131,81.8325,900.0
2011-04-07 13:15:00,84.32,84.61,84.32,84.58,4300.0,81.7937,82.075,81.7937,82.0459,4300.0
2011-04-07 13:20:00,84.46,84.62,84.32,84.62,4300.0,81.9295,82.0847,81.7937,82.0847,4300.0
2011-04-07 13:25:00,84.75,84.75,84.56,84.56,1100.0,82.2108,82.2108,82.0265,82.0265,1100.0
2011-04-07 13:30:00,84.56,84.63,84.43,84.45,2200.0,82.0265,82.0944,81.9004,81.9198,2200.0
2011-04-07 13:35:00,84.63,84.7,84.58,84.69,3400.0,82.0944,82.1623,82.0459,82.1526,3400.0
2011-04-07 13:40:00,84.7,84.75,84.52,84.52,1500.0,82.1623,82.2108,81.9877,81.9877,1500.0
2011-04-07 13:45:00,84.62,84.64,84.57,84.64,5200.0,82.0847,82.1041,82.0362,82.1041,5200.0
2011-04-07 13:50:00,84.68,84.95,84.68,84.9,6700.0,82.1429,82.4048,82.1429,82.3563,6700.0
2011-04-07 13:55:00,84.95,85.24,84.95,85.06,9800.0,82.4048,82.6862,82.4048,82.5115,9800.0
2011-04-07 14:00:00,85.05,85.08,84.63,84.63,11400.0,82.5018,82.5309,82.0944,82.0944,11400.0
2011-04-07 14:05:00,84.73,84.73,84.51,84.65,4000.0,82.1914,82.1914,81.978,82.1138,4000.0
2011-04-07 14:10:00,84.68,84.88,84.68,84.88,2100.0,82.1429,82.3369,82.1429,82.3369,2100.0
2011-04-07 14:15:00,84.88,84.9,84.86,84.89,2300.0,82.3369,82.3563,82.3175,82.3466,2300.0
2011-04-07 14:20:00,84.89,84.89,84.77,84.8,6200.0,82.3466,82.3466,82.2302,82.2593,6200.0
2011-04-07 14:25:00,84.8,84.8,84.5,84.51,5700.0,82.2593,82.2593,81.9683,81.978,5700.0
2011-04-07 14:30:00,84.47,84.7,84.47,84.64,2400.0,81.9392,82.1623,81.9392,82.1041,2400.0
2011-04-07 14:35:00,84.62,84.78,84.52,84.52,6500.0,82.0847,82.2399,81.9877,81.9877,6500.0
2011-04-07 14:40:00,84.5,84.7,84.46,84.7,3500.0,81.9683,82.1623,81.9295,82.1623,3500.0
2011-04-07 14:45:00,84.75,84.77,84.75,84.76,600.0,82.2108,82.2302,82.2108,82.2205,600.0
2011-04-07 14:50:00,84.69,84.84,84.67,84.8,7800.0,82.1526,82.2981,82.1332,82.2593,7800.0
2011-04-07 14:55:00,84.76,84.79,84.64,84.79,1300.0,82.2205,82.2496,82.1041,82.2496,1300.0
2011-04-07 15:00:00,84.79,84.84,84.52,84.61,2900.0,82.2496,82.2981,81.9877,82.075,2900.0
2011-04-07 15:05:00,84.65,84.85,84.56,84.82,3800.0,82.1138,82.3078,82.0265,82.2787,3800.0
2011-04-07 15:10:00,84.79,84.85,84.57,84.7,4100.0,82.2496,82.3078,82.0362,82.1623,4100.0
2011-04-07 15:15:00,84.63,84.82,84.6,84.79,2200.0,82.0944,82.2787,82.0653,82.2496,2200.0
2011-04-07 15:20:00,84.77,84.84,84.67,84.67,3600.0,82.2302,82.2981,82.1332,82.1332,3600.0
2011-04-07 15:25:00,84.67,84.76,84.62,84.69,3500.0,82.1332,82.2205,82.0847,82.1526,3500.0
2011-04-07 15:30:00,84.69,84.74,84.54,84.55,15400.0,82.1526,82.2011,82.0071,82.0168,15400.0
2011-04-07 15:35:00,84.62,84.78,84.58,84.61,7800.0,82.0847,82.2399,82.0459,82.075,7800.0
2011-04-07 15:40:00,84.62,84.78,84.53,84.78,5700.0,82.0847,82.2399,81.9974,82.2399,5700.0
2011-04-07 15:45:00,84.68,84.7,84.53,84.65,8500.0,82.1429,82.1623,81.9974,82.1138,8500.0
2011-04-07 15:50:00,84.64,84.64,84.49,84.6,18200.0,82.1041,82.1041,81.9586,82.0653,18200.0
2011-04-07 15:55:00,84.62,84.69,84.56,84.57,20000.0,82.0847,82.1526,82.0265,82.0362,20000.0
2011-04-08 09:30:00,85.29,85.42,84.71,85.42,5800.0,82.7347,82.8608,82.172,82.8608,5800.0
2011-04-08 09:35:00,85.41,85.68,85.41,85.46,4200.0,82.8511,83.113,82.8511,82.8996,4200.0
2011-04-08 09:40:00,85.46,85.57,85.33,85.48,3600.0,82.8996,83.0063,82.7735,82.919,3600.0
2011-04-08 09:45:00,85.39,85.48,85.13,85.25,16200.0,82.8317,82.919,82.5794,82.6959,16200.0
2011-04-08 09:50:00,85.2,85.54,85.15,85.28,15500.0,82.6474,82.9772,82.5988,82.725,15500.0
2011-04-08 09:55:00,85.28,85.49,85.27,85.4,2200.0,82.725,82.9287,82.7153,82.8414,2200.0
2011-04-08 10:00:00,85.34,85.76,85.34,85.64,13800.0,82.7832,83.1906,82.7832,83.0742,13800.0
2011-04-08 10:05:00,85.7,85.77,85.61,85.71,4400.0,83.1324,83.2003,83.0451,83.1421,4400.0
2011-04-08 10:10:00,85.63,86.1,85.63,86.04,6800.0,83.0645,83.5204,83.0645,83.4622,6800.0
2011-04-08 10:15:00,86.1,86.18,85.63,85.63,3300.0,83.5204,83.598,83.0645,83.0645,3300.0
2011-04-08 10:20:00,85.64,85.82,85.38,85.57,3400.0,83.0742,83.2488,82.822,83.0063,3400.0
2011-04-08 10:25:00,85.56,85.73,85.56,85.58,2300.0,82.9966,83.1615,82.9966,83.016,2300.0
2011-04-08 10:30:00,85.61,86.0,85.61,85.81,2600.0,83.0451,83.4234,83.0451,83.2391,2600.0
2011-04-08 10:35:00,85.79,85.87,85.53,85.87,1600.0,83.2197,83.2973,82.9675,83.2973,1600.0
2011-04-08 10:40:00,85.84,85.89,85.77,85.77,900.0,83.2682,83.3167,83.2003,83.2003,900.0
2011-04-08 10:45:00,85.75,85.77,85.74,85.77,700.0,83.1809,83.2003,83.1712,83.2003,700.0
2011-04-08 10:50:00,85.75,85.75,85.47,85.58,3000.0,83.1809,83.1809,82.9093,83.016,3000.0
2011-04-08 10:55:00,85.53,85.59,85.45,85.45,4800.0,82.9675,83.0257,82.8899,82.8899,4800.0
2011-04-08 11:00:00,85.45,85.61,85.45,85.6,4000.0,82.8899,83.0451,82.8899,83.0354,4000.0
2011-04-08 11:05:00,85.57,85.67,85.45,85.57,4700.0,83.0063,83.1033,82.8899,83.0063,4700.0
2011-04-08 11:10:00,85.45,85.61,85.44,85.52,10700.0,82.8899,83.0451,82.8802,82.9578,10700.0
2011-04-08 11:15:00,85.46,85.6,85.45,85.59,5900.0,82.8996,83.0354,82.8899,83.0257,5900.0
2011-04-08 11:20:00,85.65,85.65,85.61,85.61,1500.0,83.0839,83.0839,83.0451,83.0451,1500.0
2011-04-08 11:25:00,85.73,85.87,85.67,85.71,1700.0,83.1615,83.2973,83.1033,83.1421,1700.0
2011-04-08 11:30:00,85.76,85.86,85.62,85.86,5000.0,83.1906,83.2876,83.0548,83.2876,5000.0
2011-04-08 11:35:00,85.86,86.19,85.84,85.97,8100.0,83.2876,83.6077,83.2682,83.3943,8100.0
2011-04-08 11:40:00,86.0,86.65,86.0,86.53,26000.0,83.4234,84.0539,83.4234,83.9375,26000.0
2011-04-08 11:45:00,86.37,86.5,86.24,86.24,3500.0,83.7823,83.9084,83.6562,83.6562,3500.0
2011-04-08 11:50:00,86.28,86.43,86.28,86.38,2000.0,83.695,83.8405,83.695,83.792,2000.0
2011-04-08 11:55:00,86.38,86.65,86.26,86.65,4800.0,83.792,84.0539,83.6756,84.0539,4800.0
2011-04-08 12:00:00,86.64,86.65,86.54,86.61,1900.0,84.0442,84.0539,83.9472,84.0151,1900.0
2011-04-08 12:05:00,86.61,86.75,86.58,86.74,5900.0,84.0151,84.1509,83.986,84.1412,5900.0
2011-04-08 12:10:00,86.75,86.75,86.63,86.63,3700.0,84.1509,84.1509,84.0345,84.0345,3700.0
2011-04-08 12:15:00,86.68,86.79,86.64,86.64,3000.0,84.083,84.1897,84.0442,84.0442,3000.0
2011-04-08 12:20:00,86.65,86.65,86.5,86.54,7100.0,84.0539,84.0539,83.9084,83.9472,7100.0
2011-04-08 12:25:00,86.58,86.65,86.5,86.54,3400.0,83.986,84.0539,83.9084,83.9472,3400.0
2011-04-08 12:30:00,86.64,86.76,86.64,86.76,3200.0,84.0442,84.1606,84.0442,84.1606,3200.0
2011-04-08 12:35:00,86.8,86.8,86.69,86.72,3000.0,84.1994,84.1994,84.0927,84.1218,3000.0
2011-04-08 12:40:00,86.69,86.69,86.59,86.6,1200.0,84.0927,84.0927,83.9957,84.0054,1200.0
2011-04-08 12:45:00,86.56,86.74,86.56,86.74,1600.0,83.9666,84.1412,83.9666,84.1412,1600.0
2011-04-08 12:50:00,86.73,86.73,86.58,86.58,1500.0,84.1315,84.1315,83.986,83.986,1500.0
2011-04-08 12:55:00,86.55,86.59,86.5,86.59,3900.0,83.9569,83.9957,83.9084,83.9957,3900.0
2011-04-08 13:00:00,86.6,86.6,86.5,86.5,700.0,84.0054,84.0054,83.9084,83.9084,700.0
2011-04-08 13:05:00,86.5,86.65,86.5,86.65,2200.0,83.9084,84.0539,83.9084,84.0539,2200.0
2011-04-08 13:10:00,86.58,86.58,86.5,86.55,500.0,83.986,83.986,83.9084,83.9569,500.0
2011-04-08 13:15:00,86.53,86.55,86.5,86.53,2200.0,83.9375,83.9569,83.9084,83.9375,2200.0
2011-04-08 13:20:00,86.52,86.52,86.52,86.52,300.0,83.9278,83.9278,83.9278,83.9278,300.0
2011-04-08 13:25:00,86.6,86.6,86.5,86.51,5600.0,84.0054,84.0054,83.9084,83.9181,5600.0
2011-04-08 13:30:00,86.51,86.54,86.42,86.51,4700.0,83.9181,83.9472,83.8308,83.9181,4700.0
2011-04-08 13:35:00,86.52,86.52,86.38,86.38,3900.0,83.9278,83.9278,83.792,83.792,3900.0
2011-04-08 13:40:00,86.42,86.62,86.42,86.62,4700.0,83.8308,84.0248,83.8308,84.0248,4700.0
2011-04-08 13:45:00,86.6,86.6,86.48,86.5,3400.0,84.0054,84.0054,83.889,83.9084,3400.0
2011-04-08 13:50:00,86.55,86.6,86.52,86.6,1200.0,83.9569,84.0054,83.9278,84.0054,1200.0
2011-04-08 13:55:00,86.6,86.6,86.5,86.5,1400.0,84.0054,84.0054,83.9084,83.9084,1400.0
2011-04-08 14:00:00,86.5,86.56,86.45,86.56,3500.0,83.9084,83.9666,83.8599,83.9666,3500.0
2011-04-08 14:05:00,86.52,86.52,86.45,86.46,800.0,83.9278,83.9278,83.8599,83.8696,800.0
2011-04-08 14:10:00,86.46,86.54,86.45,86.45,10300.0,83.8696,83.9472,83.8599,83.8599,10300.0
2011-04-08 14:15:00,86.45,86.53,86.45,86.47,6300.0,83.8599,83.9375,83.8599,83.8793,6300.0
2011-04-08 14:20:00,86.45,86.47,86.35,86.35,2700.0,83.8599,83.8793,83.7629,83.7629,2700.0
2011-04-08 14:25:00,86.34,86.34,86.04,86.12,7900.0,83.7532,83.7532,83.4622,83.5398,7900.0
2011-04-08 14:30:00,86.14,86.15,86.05,86.15,4400.0,83.5592,83.5689,83.4719,83.5689,4400.0
2011-04-08 14:35:00,86.14,86.14,86.05,86.05,8300.0,83.5592,83.5592,83.4719,83.4719,8300.0
2011-04-08 14:40:00,86.12,86.12,85.97,85.97,2500.0,83.5398,83.5398,83.3943,83.3943,2500.0
2011-04-08 14:45:00,85.9,85.99,85.75,85.89,5700.0,83.3264,83.4137,83.1809,83.3167,5700.0
2011-04-08 14:50:00,85.88,85.98,85.87,85.98,2500.0,83.307,83.404,83.2973,83.404,2500.0
2011-04-08 14:55:00,85.91,85.94,85.69,85.8,7900.0,83.3361,83.3652,83.1227,83.2294,7900.0
2011-04-08 15:00:00,85.75,85.88,85.73,85.83,5700.0,83.1809,83.307,83.1615,83.2585,5700.0
2011-04-08 15:05:00,85.9,86.03,85.74,85.88,12900.0,83.3264,83.4525,83.1712,83.307,12900.0
2011-04-08 15:10:00,85.92,85.93,85.5,85.51,10600.0,83.3458,83.3555,82.9384,82.9481,10600.0
2011-04-08 15:15:00,85.56,85.56,85.4,85.53,13900.0,82.9966,82.9966,82.8414,82.9675,13900.0
2011-04-08 15:20:00,85.48,85.54,85.4,85.44,5000.0,82.919,82.9772,82.8414,82.8802,5000.0
2011-04-08 15:25:00,85.41,85.42,85.31,85.38,5600.0,82.8511,82.8608,82.7541,82.822,5600.0
2011-04-08 15:30:00,85.4,85.59,85.28,85.41,11400.0,82.8414,83.0257,82.725,82.8511,11400.0
2011-04-08 15:35:00,85.37,85.55,85.17,85.24,10800.0,82.8123,82.9869,82.6182,82.6862,10800.0
2011-04-08 15:40:00,85.26,85.29,85.06,85.13,10400.0,82.7056,82.7347,82.5115,82.5794,10400.0
2011-04-08 15:45:00,85.21,85.42,85.21,85.35,11800.0,82.6571,82.8608,82.6571,82.7929,11800.0
2011-04-08 15:50:00,85.32,85.4,85.28,85.28,11300.0,82.7638,82.8414,82.725,82.725,11300.0
2011-04-08 15:55:00,85.29,85.49,85.15,85.42,19200.0,82.7347,82.9287,82.5988,82.8608,19200.0
2011-04-11 09:30:00,85.53,86.45,85.0,85.63,7700.0,82.9675,83.8599,82.4533,83.0645,7700.0
2011-04-11 09:35:00,85.65,85.67,85.03,85.22,13800.0,83.0839,83.1033,82.4824,82.6668,13800.0
2011-04-11 09:40:00,85.31,85.48,85.03,85.46,3600.0,82.7541,82.919,82.4824,82.8996,3600.0
2011-04-11 09:45:00,85.46,86.15,85.46,86.15,5200.0,82.8996,83.5689,82.8996,83.5689,5200.0
2011-04-11 09:50:00,86.15,86.24,85.98,86.02,2600.0,83.5689,83.6562,83.404,83.4428,2600.0
2011-04-11 09:55:00,86.04,86.16,85.66,85.66,5900.0,83.4622,83.5786,83.0936,83.0936,5900.0
2011-04-11 10:00:00,85.66,85.76,85.49,85.61,2300.0,83.0936,83.1906,82.9287,83.0451,2300.0
2011-04-11 10:05:00,85.73,85.73,85.42,85.55,2000.0,83.1615,83.1615,82.8608,82.9869,2000.0
2011-04-11 10:10:00,85.45,85.45,85.0,85.18,7300.0,82.8899,82.8899,82.4533,82.6279,7300.0
2011-04-11 10:15:00,85.25,85.25,84.53,84.8,10000.0,82.6959,82.6959,81.9974,82.2593,10000.0
2011-04-11 10:20:00,84.71,84.95,84.67,84.87,7400.0,82.172,82.4048,82.1332,82.3272,7400.0
2011-04-11 10:25:00,84.75,85.05,84.75,84.86,2000.0,82.2108,82.5018,82.2108,82.3175,2000.0
2011-04-11 10:30:00,85.04,85.25,84.9,85.25,9000.0,82.4921,82.6959,82.3563,82.6959,9000.0
2011-04-11 10:35:00,85.25,85.5,85.25,85.42,6000.0,82.6959,82.9384,82.6959,82.8608,6000.0
2011-04-11 10:40:00,85.41,85.5,85.35,85.5,5600.0,82.8511,82.9384,82.7929,82.9384,5600.0
2011-04-11 10:45:00,85.5,85.5,85.49,85.5,8000.0,82.9384,82.9384,82.9287,82.9384,8000.0
2011-04-11 10:50:00,85.5,85.5,85.29,85.3,3200.0,82.9384,82.9384,82.7347,82.7444,3200.0
2011-04-11 10:55:00,85.37,85.5,85.36,85.5,4700.0,82.8123,82.9384,82.8026,82.9384,4700.0
2011-04-11 11:00:00,85.5,85.5,85.4,85.42,2200.0,82.9384,82.9384,82.8414,82.8608,2200.0
2011-04-11 11:05:00,85.42,85.45,85.39,85.45,2200.0,82.8608,82.8899,82.8317,82.8899,2200.0
2011-04-11 11:10:00,85.45,85.5,85.45,85.5,4200.0,82.8899,82.9384,82.8899,82.9384,4200.0
2011-04-11 11:15:00,85.5,85.5,85.45,85.5,7300.0,82.9384,82.9384,82.8899,82.9384,7300.0
2011-04-11 11:20:00,85.46,85.5,85.41,85.49,2500.0,82.8996,82.9384,82.8511,82.9287,2500.0
2011-04-11 11:25:00,85.5,85.5,85.4,85.4,2300.0,82.9384,82.9384,82.8414,82.8414,2300.0
2011-04-11 11:30:00,85.41,85.5,85.37,85.39,5000.0,82.8511,82.9384,82.8123,82.8317,5000.0
2011-04-11 11:35:00,85.39,85.49,85.39,85.4,1100.0,82.8317,82.9287,82.8317,82.8414,1100.0
2011-04-11 11:40:00,85.47,85.5,85.43,85.43,800.0,82.9093,82.9384,82.8705,82.8705,800.0
2011-04-11 11:45:00,85.43,85.47,85.4,85.47,900.0,82.8705,82.9093,82.8414,82.9093,900.0
2011-04-11 11:50:00,85.46,85.5,85.4,85.46,3500.0,82.8996,82.9384,82.8414,82.8996,3500.0
2011-04-11 11:55:00,85.5,85.5,85.34,85.35,2400.0,82.9384,82.9384,82.7832,82.7929,2400.0
2011-04-11 12:00:00,85.34,85.42,85.27,85.3,2800.0,82.7832,82.8608,82.7153,82.7444,2800.0
2011-04-11 12:05:00,85.23,85.23,85.03,85.13,5100.0,82.6765,82.6765,82.4824,82.5794,5100.0
2011-04-11 12:10:00,85.22,85.41,85.16,85.41,3100.0,82.6668,82.8511,82.6085,82.8511,3100.0
2011-04-11 12:15:00,85.31,85.35,85.2,85.3,3000.0,82.7541,82.7929,82.6474,82.7444,3000.0
2011-04-11 12:20:00,85.44,85.45,85.4,85.42,1000.0,82.8802,82.8899,82.8414,82.8608,1000.0
2011-04-11 12:25:00,85.43,85.5,85.4,85.44,5200.0,82.8705,82.9384,82.8414,82.8802,5200.0
2011-04-11 12:30:00,85.42,85.45,85.3,85.36,700.0,82.8608,82.8899,82.7444,82.8026,700.0
2011-04-11 12:35:00,85.39,85.39,85.26,85.26,4200.0,82.8317,82.8317,82.7056,82.7056,4200.0
2011-04-11 12:40:00,85.21,85.29,85.16,85.28,1700.0,82.6571,82.7347,82.6085,82.725,1700.0
2011-04-11 12:45:00,85.4,85.41,85.3,85.3,1300.0,82.8414,82.8511,82.7444,82.7444,1300.0
2011-04-11 12:50:00,85.31,85.41,85.31,85.4,800.0,82.7541,82.8511,82.7541,82.8414,800.0
2011-04-11 12:55:00,85.33,85.33,85.21,85.27,1100.0,82.7735,82.7735,82.6571,82.7153,1100.0
2011-04-11 13:00:00,85.21,85.23,85.11,85.23,1600.0,82.6571,82.6765,82.56,82.6765,1600.0
2011-04-11 13:05:00,85.27,85.5,85.27,85.4,4100.0,82.7153,82.9384,82.7153,82.8414,4100.0
2011-04-11 13:10:00,85.4,85.48,85.4,85.48,700.0,82.8414,82.919,82.8414,82.919,700.0
2011-04-11 13:15:00,85.44,85.48,85.39,85.4,2400.0,82.8802,82.919,82.8317,82.8414,2400.0
2011-04-11 13:20:00,85.37,85.49,85.37,85.49,1500.0,82.8123,82.9287,82.8123,82.9287,1500.0
2011-04-11 13:25:00,85.49,85.49,85.44,85.48,700.0,82.9287,82.9287,82.8802,82.919,700.0
2011-04-11 13:30:00,85.49,85.49,85.44,85.47,1400.0,82.9287,82.9287,82.8802,82.9093,1400.0
2011-04-11 13:35:00,85.44,85.46,85.41,85.46,900.0,82.8802,82.8996,82.8511,82.8996,900.0
2011-04-11 13:40:00,85.46,85.5,85.45,85.5,5100.0,82.8996,82.9384,82.8899,82.9384,5100.0
2011-04-11 13:45:00,85.47,85.47,85.41,85.45,2600.0,82.9093,82.9093,82.8511,82.8899,2600.0
2011-04-11 13:50:00,85.42,85.5,85.3,85.5,4200.0,82.8608,82.9384,82.7444,82.9384,4200.0
2011-04-11 13:55:00,85.48,85.51,85.44,85.48,6600.0,82.919,82.9481,82.8802,82.919,6600.0
2011-04-11 14:00:00,85.46,85.5,85.4,85.48,4100.0,82.8996,82.9384,82.8414,82.919,4100.0
2011-04-11 14:05:00,85.46,85.5,85.46,85.47,9900.0,82.8996,82.9384,82.8996,82.9093,9900.0
2011-04-11 14:10:00,85.49,85.52,85.45,85.46,4800.0,82.9287,82.9578,82.8899,82.8996,4800.0
2011-04-11 14:15:00,85.47,85.5,85.47,85.5,2500.0,82.9093,82.9384,82.9093,82.9384,2500.0
2011-04-11 14:20:00,85.5,85.5,85.42,85.45,4000.0,82.9384,82.9384,82.8608,82.8899,4000.0
2011-04-11 14:25:00,85.43,85.5,85.4,85.47,2500.0,82.8705,82.9384,82.8414,82.9093,2500.0
2011-04-11 14:30:00,85.49,85.49,85.35,85.39,900.0,82.9287,82.9287,82.7929,82.8317,900.0
2011-04-11 14:35:00,85.4,85.4,85.26,85.26,2900.0,82.8414,82.8414,82.7056,82.7056,2900.0
2011-04-11 14:40:00,85.26,85.43,85.26,85.41,2400.0,82.7056,82.8705,82.7056,82.8511,2400.0
2011-04-11 14:45:00,85.4,85.4,85.26,85.27,2400.0,82.8414,82.8414,82.7056,82.7153,2400.0
2011-04-11 14:50:00,85.34,85.42,85.34,85.35,2100.0,82.7832,82.8608,82.7832,82.7929,2100.0
2011-04-11 14:55:00,85.3,85.3,84.94,85.12,30900.0,82.7444,82.7444,82.3951,82.5697,30900.0
2011-04-11 15:00:00,85.11,85.11,84.83,84.92,3100.0,82.56,82.56,82.2884,82.3757,3100.0
2011-04-11 15:05:00,84.96,85.14,84.96,85.05,1800.0,82.4145,82.5891,82.4145,82.5018,1800.0
2011-04-11 15:10:00,85.13,85.15,85.0,85.0,8700.0,82.5794,82.5988,82.4533,82.4533,8700.0
2011-04-11 15:15:00,85.0,85.44,84.98,85.39,21900.0,82.4533,82.8802,82.4339,82.8317,21900.0
2011-04-11 15:20:00,85.36,85.39,85.2,85.22,3800.0,82.8026,82.8317,82.6474,82.6668,3800.0
2011-04-11 15:25:00,85.15,85.26,85.13,85.13,1400.0,82.5988,82.7056,82.5794,82.5794,1400.0
2011-04-11 15:30:00,85.14,85.36,85.13,85.25,4500.0,82.5891,82.8026,82.5794,82.6959,4500.0
2011-04-11 15:35:00,85.1,85.29,85.1,85.2,1600.0,82.5503,82.7347,82.5503,82.6474,1600.0
2011-04-11 15:40:00,85.19,85.31,85.18,85.28,1400.0,82.6376,82.7541,82.6279,82.725,1400.0
2011-04-11 15:45:00,85.28,85.32,85.22,85.31,5300.0,82.725,82.7638,82.6668,82.7541,5300.0
2011-04-11 15:50:00,85.38,85.47,85.36,85.46,3800.0,82.822,82.9093,82.8026,82.8996,3800.0
2011-04-11 15:55:00,85.49,85.52,85.45,85.5,16900.0,82.9287,82.9578,82.8899,82.9384,16900.0
2011-04-12 09:30:00,84.98,85.48,84.0,85.48,35300.0,82.4339,82.919,81.4833,82.919,35300.0
2011-04-12 09:35:00,85.49,85.5,84.58,84.82,46900.0,82.9287,82.9384,82.0459,82.2787,46900.0
2011-04-12 09:40:00,84.78,85.24,84.61,85.23,53100.0,82.2399,82.6862,82.075,82.6765,53100.0
2011-04-12 09:45:00,85.24,85.45,84.75,84.75,8000.0,82.6862,82.8899,82.2108,82.2108,8000.0
2011-04-12 09:50:00,84.75,85.18,84.75,85.17,3200.0,82.2108,82.6279,82.2108,82.6182,3200.0
2011-04-12 09:55:00,85.16,85.16,84.23,84.27,10500.0,82.6085,82.6085,81.7064,81.7452,10500.0
2011-04-12 10:00:00,84.47,84.47,84.11,84.35,5500.0,81.9392,81.9392,81.59,81.8228,5500.0
2011-04-12 10:05:00,84.32,84.44,83.6,83.6,6100.0,81.7937,81.9101,81.0953,81.0953,6100.0
2011-04-12 10:10:00,83.74,84.25,83.6,84.22,9700.0,81.2311,81.7258,81.0953,81.6967,9700.0
2011-04-12 10:15:00,84.14,84.24,83.97,84.1,4200.0,81.6191,81.7161,81.4542,81.5803,4200.0
2011-04-12 10:20:00,83.97,83.97,83.4,83.54,7100.0,81.4542,81.4542,80.9013,81.0371,7100.0
2011-04-12 10:25:00,83.54,83.81,83.47,83.78,7000.0,81.0371,81.299,80.9692,81.2699,7000.0
2011-04-12 10:30:00,83.79,83.79,83.6,83.63,5800.0,81.2796,81.2796,81.0953,81.1244,5800.0
2011-04-12 10:35:00,83.63,83.9,83.58,83.85,7800.0,81.1244,81.3863,81.0759,81.3378,7800.0
2011-04-12 10:40:00,83.89,83.99,83.66,83.67,5400.0,81.3766,81.4736,81.1535,81.1632,5400.0
2011-04-12 10:45:00,83.62,83.62,83.19,83.26,6500.0,81.1147,81.1147,80.6976,80.7655,6500.0
2011-04-12 10:50:00,83.3,83.3,83.0,83.02,10400.0,80.8043,80.8043,80.5133,80.5327,10400.0
2011-04-12 10:55:00,83.08,83.12,82.78,82.9,16400.0,80.5909,80.6297,80.2999,80.4163,16400.0
2011-04-12 11:00:00,82.9,82.93,82.54,82.69,9000.0,80.4163,80.4454,80.067,80.2126,9000.0
2011-04-12 11:05:00,82.6,83.17,82.6,83.17,5200.0,80.1252,80.6782,80.1252,80.6782,5200.0
2011-04-12 11:10:00,83.18,83.53,83.02,83.02,12400.0,80.6879,81.0274,80.5327,80.5327,12400.0
2011-04-12 11:15:00,82.99,83.01,82.65,82.66,7100.0,80.5036,80.523,80.1737,80.1835,7100.0
2011-04-12 11:20:00,82.66,82.66,82.46,82.6,17400.0,80.1835,80.1835,79.9894,80.1252,17400.0
2011-04-12 11:25:00,82.6,82.97,82.57,82.93,5700.0,80.1252,80.4842,80.0961,80.4454,5700.0
2011-04-12 11:30:00,82.98,83.3,82.94,83.08,8800.0,80.4939,80.8043,80.4551,80.5909,8800.0
2011-04-12 11:35:00,83.16,83.3,83.16,83.3,2500.0,80.6685,80.8043,80.6685,80.8043,2500.0
2011-04-12 11:40:00,83.31,83.33,83.07,83.33,3400.0,80.814,80.8334,80.5812,80.8334,3400.0
2011-04-12 11:45:00,83.4,83.4,83.04,83.04,8700.0,80.9013,80.9013,80.5521,80.5521,8700.0
2011-04-12 11:50:00,83.04,83.14,83.0,83.01,1700.0,80.5521,80.6491,80.5133,80.523,1700.0
2011-04-12 11:55:00,83.0,83.0,82.8,82.8,7000.0,80.5133,80.5133,80.3193,80.3193,7000.0
2011-04-12 12:00:00,82.78,83.17,82.78,83.15,3800.0,80.2999,80.6782,80.2999,80.6588,3800.0
2011-04-12 12:05:00,83.09,83.19,83.0,83.08,3400.0,80.6006,80.6976,80.5133,80.5909,3400.0
2011-04-12 12:10:00,82.97,83.06,82.82,83.0,6800.0,80.4842,80.5715,80.3387,80.5133,6800.0
2011-04-12 12:15:00,83.06,83.22,83.06,83.17,1700.0,80.5715,80.7267,80.5715,80.6782,1700.0
2011-04-12 12:20:00,83.22,83.32,83.22,83.23,500.0,80.7267,80.8237,80.7267,80.7364,500.0
2011-04-12 12:25:00,83.21,83.3,83.21,83.21,1200.0,80.717,80.8043,80.717,80.717,1200.0
2011-04-12 12:30:00,83.19,83.2,83.09,83.2,1900.0,80.6976,80.7073,80.6006,80.7073,1900.0
2011-04-12 12:35:00,83.23,83.34,83.13,83.13,1800.0,80.7364,80.8431,80.6394,80.6394,1800.0
2011-04-12 12:40:00,83.18,83.31,83.09,83.31,2200.0,80.6879,80.814,80.6006,80.814,2200.0
2011-04-12 12:45:00,83.3,83.61,83.3,83.44,2900.0,80.8043,81.105,80.8043,80.9401,2900.0
2011-04-12 12:50:00,83.43,83.52,83.41,83.52,1900.0,80.9304,81.0177,80.911,81.0177,1900.0
2011-04-12 12:55:00,83.4,83.42,83.16,83.33,2300.0,80.9013,80.9207,80.6685,80.8334,2300.0
2011-04-12 13:00:00,83.32,83.32,83.07,83.28,1600.0,80.8237,80.8237,80.5812,80.7849,1600.0
2011-04-12 13:05:00,83.28,83.28,83.02,83.03,3400.0,80.7849,80.7849,80.5327,80.5424,3400.0
2011-04-12 13:10:00,83.12,83.2,82.69,82.69,3700.0,80.6297,80.7073,80.2126,80.2126,3700.0
2011-04-12 13:15:00,82.82,82.95,82.67,82.93,6000.0,80.3387,80.4648,80.1932,80.4454,6000.0
2011-04-12 13:20:00,82.84,82.88,82.68,82.88,10000.0,80.3581,80.3969,80.2029,80.3969,10000.0
2011-04-12 13:25:00,82.89,82.94,82.85,82.85,900.0,80.4066,80.4551,80.3678,80.3678,900.0
2011-04-12 13:30:00,82.92,83.03,82.86,83.03,5000.0,80.4357,80.5424,80.3775,80.5424,5000.0
2011-04-12 13:35:00,83.08,83.13,82.8,82.84,1100.0,80.5909,80.6394,80.3193,80.3581,1100.0
2011-04-12 13:40:00,82.78,82.78,82.66,82.76,4600.0,80.2999,80.2999,80.1835,80.2805,4600.0
2011-04-12 13:45:00,82.76,83.1,82.76,82.95,1700.0,80.2805,80.6103,80.2805,80.4648,1700.0
2011-04-12 13:50:00,82.89,82.89,82.75,82.76,1500.0,80.4066,80.4066,80.2708,80.2805,1500.0
2011-04-12 13:55:00,82.81,82.95,82.81,82.92,1500.0,80.329,80.4648,80.329,80.4357,1500.0
2011-04-12 14:00:00,82.82,83.07,82.81,83.07,2800.0,80.3387,80.5812,80.329,80.5812,2800.0
2011-04-12 14:05:00,82.97,83.28,82.97,83.25,1600.0,80.4842,80.7849,80.4842,80.7558,1600.0
2011-04-12 14:10:00,83.25,83.29,83.04,83.04,1300.0,80.7558,80.7946,80.5521,80.5521,1300.0
2011-04-12 14:15:00,83.05,83.09,82.87,82.89,900.0,80.5618,80.6006,80.3872,80.4066,900.0
2011-04-12 14:20:00,82.93,83.16,82.93,83.07,2700.0,80.4454,80.6685,80.4454,80.5812,2700.0
2011-04-12 14:25:00,83.15,83.17,83.06,83.14,2000.0,80.6588,80.6782,80.5715,80.6491,2000.0
2011-04-12 14:30:00,83.12,83.14,82.85,82.92,3200.0,80.6297,80.6491,80.3678,80.4357,3200.0
2011-04-12 14:35:00,82.97,82.97,82.87,82.93,1400.0,80.4842,80.4842,80.3872,80.4454,1400.0
2011-04-12 14:40:00,82.92,83.0,82.89,82.89,1600.0,80.4357,80.5133,80.4066,80.4066,1600.0
2011-04-12 14:45:00,82.88,82.89,82.68,82.76,2700.0,80.3969,80.4066,80.2029,80.2805,2700.0
2011-04-12 14:50:00,82.76,82.83,82.59,82.83,4900.0,80.2805,80.3484,80.1155,80.3484,4900.0
2011-04-12 14:55:00,82.77,82.77,82.6,82.64,2300.0,80.2902,80.2902,80.1252,80.164,2300.0
2011-04-12 15:00:00,82.67,82.8,82.67,82.76,3200.0,80.1932,80.3193,80.1932,80.2805,3200.0
2011-04-12 15:05:00,82.9,82.95,82.8,82.8,2200.0,80.4163,80.4648,80.3193,80.3193,2200.0
2011-04-12 15:10:00,82.77,82.92,82.75,82.92,3400.0,80.2902,80.4357,80.2708,80.4357,3400.0
2011-04-12 15:15:00,82.87,82.89,82.8,82.84,1800.0,80.3872,80.4066,80.3193,80.3581,1800.0
2011-04-12 15:20:00,82.84,82.87,82.52,82.71,7200.0,80.3581,80.3872,80.0476,80.232,7200.0
2011-04-12 15:25:00,82.72,82.72,82.51,82.67,5900.0,80.2417,80.2417,80.0379,80.1932,5900.0
2011-04-12 15:30:00,82.61,82.64,82.31,82.54,9400.0,80.1349,80.164,79.8439,80.067,9400.0
2011-04-12 15:35:00,82.56,82.59,82.54,82.57,6300.0,80.0864,80.1155,80.067,80.0961,6300.0
2011-04-12 15:40:00,82.57,82.96,82.54,82.9,8200.0,80.0961,80.4745,80.067,80.4163,8200.0
2011-04-12 15:45:00,82.91,82.91,82.64,82.83,6800.0,80.426,80.426,80.164,80.3484,6800.0
2011-04-12 15:50:00,82.83,82.96,82.77,82.82,6000.0,80.3484,80.4745,80.2902,80.3387,6000.0
2011-04-12 15:55:00,82.81,82.81,82.55,82.7,24900.0,80.329,80.329,80.0767,80.2223,24900.0
2011-04-13 09:30:00,83.18,84.74,83.15,84.36,66200.0,80.6879,82.2011,80.6588,81.8325,66200.0
2011-04-13 09:35:00,84.36,85.1,84.34,85.1,70500.0,81.8325,82.5503,81.8131,82.5503,70500.0
2011-04-13 09:40:00,85.2,85.3,84.9,85.0,21600.0,82.6474,82.7444,82.3563,82.4533,21600.0
2011-04-13 09:45:00,84.88,84.96,84.58,84.58,8000.0,82.3369,82.4145,82.0459,82.0459,8000.0
2011-04-13 09:50:00,84.6,85.09,84.32,84.99,10100.0,82.0653,82.5406,81.7937,82.4436,10100.0
2011-04-13 09:55:00,85.09,85.09,84.68,84.7,5000.0,82.5406,82.5406,82.1429,82.1623,5000.0
2011-04-13 10:00:00,84.68,85.15,84.49,85.05,10200.0,82.1429,82.5988,81.9586,82.5018,10200.0
2011-04-13 10:05:00,85.01,85.11,84.74,84.74,7100.0,82.463,82.56,82.2011,82.2011,7100.0
2011-04-13 10:10:00,84.73,85.11,84.73,84.82,17500.0,82.1914,82.56,82.1914,82.2787,17500.0
2011-04-13 10:15:00,84.97,85.36,84.94,85.07,12300.0,82.4242,82.8026,82.3951,82.5212,12300.0
2011-04-13 10:20:00,85.1,85.2,84.87,84.94,7200.0,82.5503,82.6474,82.3272,82.3951,7200.0
2011-04-13 10:25:00,84.95,85.34,84.95,85.14,12100.0,82.4048,82.7832,82.4048,82.5891,12100.0
2011-04-13 10:30:00,85.13,85.67,85.05,85.67,63300.0,82.5794,83.1033,82.5018,83.1033,63300.0
2011-04-13 10:35:00,85.62,85.69,84.76,84.87,59700.0,83.0548,83.1227,82.2205,82.3272,59700.0
2011-04-13 10:40:00,84.77,85.0,84.68,84.96,13400.0,82.2302,82.4533,82.1429,82.4145,13400.0
2011-04-13 10:45:00,84.95,85.25,84.85,85.25,11200.0,82.4048,82.6959,82.3078,82.6959,11200.0
2011-04-13 10:50:00,85.27,85.4,85.15,85.15,10400.0,82.7153,82.8414,82.5988,82.5988,10400.0
2011-04-13 10:55:00,85.12,85.45,85.06,85.32,6800.0,82.5697,82.8899,82.5115,82.7638,6800.0
2011-04-13 11:00:00,85.32,85.82,85.32,85.62,14100.0,82.7638,83.2488,82.7638,83.0548,14100.0
2011-04-13 11:05:00,85.71,85.92,85.63,85.87,6200.0,83.1421,83.3458,83.0645,83.2973,6200.0
2011-04-13 11:10:00,85.9,85.99,85.83,85.92,8800.0,83.3264,83.4137,83.2585,83.3458,8800.0
2011-04-13 11:15:00,85.92,86.12,85.85,86.01,17800.0,83.3458,83.5398,83.2779,83.4331,17800.0
2011-04-13 11:20:00,85.96,86.0,85.63,85.89,10900.0,83.3846,83.4234,83.0645,83.3167,10900.0
2011-04-13 11:25:00,85.93,86.08,85.83,86.08,5000.0,83.3555,83.501,83.2585,83.501,5000.0
2011-04-13 11:30:00,86.07,86.48,85.95,86.39,48900.0,83.4913,83.889,83.3749,83.8017,48900.0
2011-04-13 11:35:00,86.38,86.64,86.13,86.25,102300.0,83.792,84.0442,83.5495,83.6659,102300.0
2011-04-13 11:40:00,86.25,86.3,85.97,86.11,45500.0,83.6659,83.7144,83.3943,83.5301,45500.0
2011-04-13 11:45:00,86.1,86.1,85.76,85.9,6600.0,83.5204,83.5204,83.1906,83.3264,6600.0
2011-04-13 11:50:00,85.84,85.92,85.44,85.64,17300.0,83.2682,83.3458,82.8802,83.0742,17300.0
2011-04-13 11:55:00,85.65,85.67,85.15,85.26,15400.0,83.0839,83.1033,82.5988,82.7056,15400.0
2011-04-13 12:00:00,85.19,85.48,85.15,85.48,10400.0,82.6376,82.919,82.5988,82.919,10400.0
2011-04-13 12:05:00,85.46,85.46,85.26,85.38,4600.0,82.8996,82.8996,82.7056,82.822,4600.0
2011-04-13 12:10:00,85.39,85.54,85.34,85.45,6700.0,82.8317,82.9772,82.7832,82.8899,6700.0
2011-04-13 12:15:00,85.42,85.47,85.32,85.35,2400.0,82.8608,82.9093,82.7638,82.7929,2400.0
2011-04-13 12:20:00,85.35,85.41,85.07,85.16,5400.0,82.7929,82.8511,82.5212,82.6085,5400.0
2011-04-13 12:25:00,85.16,85.37,85.16,85.28,4600.0,82.6085,82.8123,82.6085,82.725,4600.0
2011-04-13 12:30:00,85.26,85.26,84.78,84.79,5600.0,82.7056,82.7056,82.2399,82.2496,5600.0
2011-04-13 12:35:00,84.79,84.79,84.36,84.54,11700.0,82.2496,82.2496,81.8325,82.0071,11700.0
2011-04-13 12:40:00,84.53,84.56,84.36,84.4,4200.0,81.9974,82.0265,81.8325,81.8713,4200.0
2011-04-13 12:45:00,84.4,84.64,84.28,84.64,3300.0,81.8713,82.1041,81.7549,82.1041,3300.0
2011-04-13 12:50:00,84.72,84.76,84.54,84.57,3500.0,82.1817,82.2205,82.0071,82.0362,3500.0
2011-04-13 12:55:00,84.61,84.95,84.59,84.95,5200.0,82.075,82.4048,82.0556,82.4048,5200.0
2011-04-13 13:00:00,84.95,85.25,84.86,85.13,3900.0,82.4048,82.6959,82.3175,82.5794,3900.0
2011-04-13 13:05:00,85.22,85.33,85.2,85.22,3000.0,82.6668,82.7735,82.6474,82.6668,3000.0
2011-04-13 13:10:00,85.31,85.33,84.84,84.84,8100.0,82.7541,82.7735,82.2981,82.2981,8100.0
2011-04-13 13:15:00,85.0,85.15,85.0,85.11,3200.0,82.4533,82.5988,82.4533,82.56,3200.0
2011-04-13 13:20:00,85.11,85.2,85.11,85.12,2900.0,82.56,82.6474,82.56,82.5697,2900.0
2011-04-13 13:25:00,85.18,85.18,84.88,84.97,3500.0,82.6279,82.6279,82.3369,82.4242,3500.0
2011-04-13 13:30:00,85.09,85.18,85.02,85.18,3200.0,82.5406,82.6279,82.4727,82.6279,3200.0
2011-04-13 13:35:00,85.13,85.18,84.98,85.01,2200.0,82.5794,82.6279,82.4339,82.463,2200.0
2011-04-13 13:40:00,85.13,85.16,84.99,85.01,4700.0,82.5794,82.6085,82.4436,82.463,4700.0
2011-04-13 13:45:00,85.02,85.06,84.94,84.96,3200.0,82.4727,82.5115,82.3951,82.4145,3200.0
2011-04-13 13:50:00,84.97,84.98,84.81,84.83,2200.0,82.4242,82.4339,82.269,82.2884,2200.0
2011-04-13 13:55:00,84.84,84.86,84.54,84.77,5800.0,82.2981,82.3175,82.0071,82.2302,5800.0
2011-04-13 14:00:00,84.83,85.0,84.83,84.97,5300.0,82.2884,82.4533,82.2884,82.4242,5300.0
2011-04-13 14:05:00,84.94,85.03,84.78,85.03,7200.0,82.3951,82.4824,82.2399,82.4824,7200.0
2011-04-13 14:10:00,85.0,85.11,84.97,84.99,3600.0,82.4533,82.56,82.4242,82.4436,3600.0
2011-04-13 14:15:00,84.98,85.11,84.89,85.11,1700.0,82.4339,82.56,82.3466,82.56,1700.0
2011-04-13 14:20:00,85.07,85.15,84.85,85.12,5500.0,82.5212,82.5988,82.3078,82.5697,5500.0
2011-04-13 14:25:00,85.17,85.2,84.96,85.02,8500.0,82.6182,82.6474,82.4145,82.4727,8500.0
2011-04-13 14:30:00,85.0,85.05,84.97,85.02,4400.0,82.4533,82.5018,82.4242,82.4727,4400.0
2011-04-13 14:35:00,85.04,85.11,84.85,84.87,6700.0,82.4921,82.56,82.3078,82.3272,6700.0
2011-04-13 14:40:00,84.88,85.18,84.88,85.18,5600.0,82.3369,82.6279,82.3369,82.6279,5600.0
2011-04-13 14:45:00,85.17,85.24,85.04,85.18,11100.0,82.6182,82.6862,82.4921,82.6279,11100.0
2011-04-13 14:50:00,85.13,85.35,85.05,85.06,23500.0,82.5794,82.7929,82.5018,82.5115,23500.0
2011-04-13 14:55:00,85.13,85.3,85.07,85.24,11400.0,82.5794,82.7444,82.5212,82.6862,11400.0
2011-04-13 15:00:00,85.23,85.4,85.14,85.14,11600.0,82.6765,82.8414,82.5891,82.5891,11600.0
2011-04-13 15:05:00,85.21,85.31,85.14,85.31,2500.0,82.6571,82.7541,82.5891,82.7541,2500.0
2011-04-13 15:10:00,85.33,85.37,85.18,85.18,6400.0,82.7735,82.8123,82.6279,82.6279,6400.0
2011-04-13 15:15:00,85.18,85.4,85.18,85.4,7900.0,82.6279,82.8414,82.6279,82.8414,7900.0
2011-04-13 15:20:00,85.42,85.5,85.31,85.5,7300.0,82.8608,82.9384,82.7541,82.9384,7300.0
2011-04-13 15:25:00,85.48,85.69,85.48,85.61,10000.0,82.919,83.1227,82.919,83.0451,10000.0
2011-04-13 15:30:00,85.62,85.63,85.27,85.41,15000.0,83.0548,83.0645,82.7153,82.8511,15000.0
2011-04-13 15:35:00,85.49,85.49,85.14,85.29,14600.0,82.9287,82.9287,82.5891,82.7347,14600.0
2011-04-13 15:40:00,85.32,85.35,85.05,85.09,15300.0,82.7638,82.7929,82.5018,82.5406,15300.0
2011-04-13 15:45:00,85.07,85.29,84.9,84.91,20900.0,82.5212,82.7347,82.3563,82.366,20900.0
2011-04-13 15:50:00,84.98,85.34,84.98,85.21,21800.0,82.4339,82.7832,82.4339,82.6571,21800.0
2011-04-13 15:55:00,85.15,85.37,85.02,85.34,50500.0,82.5988,82.8123,82.4727,82.7832,50500.0
2011-04-14 09:30:00,84.53,85.33,84.1,85.11,30200.0,81.9974,82.7735,81.5803,82.56,30200.0
2011-04-14 09:35:00,85.33,85.57,84.55,84.7,13200.0,82.7735,83.0063,82.0168,82.1623,13200.0
2011-04-14 09:40:00,85.06,85.27,84.76,84.78,5200.0,82.5115,82.7153,82.2205,82.2399,5200.0
2011-04-14 09:45:00,84.94,85.14,84.87,84.87,3800.0,82.3951,82.5891,82.3272,82.3272,3800.0
2011-04-14 09:50:00,84.75,84.96,84.61,84.88,3700.0,82.2108,82.4145,82.075,82.3369,3700.0
2011-04-14 09:55:00,84.93,85.17,84.84,85.06,1600.0,82.3854,82.6182,82.2981,82.5115,1600.0
2011-04-14 10:00:00,84.95,85.0,84.83,84.87,8800.0,82.4048,82.4533,82.2884,82.3272,8800.0
2011-04-14 10:05:00,84.84,84.93,84.76,84.93,3500.0,82.2981,82.3854,82.2205,82.3854,3500.0
2011-04-14 10:10:00,85.0,85.0,84.8,84.8,5500.0,82.4533,82.4533,82.2593,82.2593,5500.0
2011-04-14 10:15:00,84.86,85.0,84.8,84.97,12100.0,82.3175,82.4533,82.2593,82.4242,12100.0
2011-04-14 10:20:00,84.99,85.0,84.86,84.97,10500.0,82.4436,82.4533,82.3175,82.4242,10500.0
2011-04-14 10:25:00,85.0,85.01,84.93,85.0,25600.0,82.4533,82.463,82.3854,82.4533,25600.0
2011-04-14 10:30:00,84.99,85.49,84.96,85.44,11000.0,82.4436,82.9287,82.4145,82.8802,11000.0
2011-04-14 10:35:00,85.33,85.93,85.32,85.93,7400.0,82.7735,83.3555,82.7638,83.3555,7400.0
2011-04-14 10:40:00,85.96,86.55,85.92,86.2,30000.0,83.3846,83.9569,83.3458,83.6174,30000.0
2011-04-14 10:45:00,86.21,86.44,86.19,86.25,19600.0,83.6271,83.8502,83.6077,83.6659,19600.0
2011-04-14 10:50:00,86.19,86.25,85.91,85.92,11400.0,83.6077,83.6659,83.3361,83.3458,11400.0
2011-04-14 10:55:00,85.9,85.9,85.36,85.42,3800.0,83.3264,83.3264,82.8026,82.8608,3800.0
2011-04-14 11:00:00,85.4,85.47,85.06,85.47,6300.0,82.8414,82.9093,82.5115,82.9093,6300.0
2011-04-14 11:05:00,85.61,85.8,85.21,85.33,5000.0,83.0451,83.2294,82.6571,82.7735,5000.0
2011-04-14 11:10:00,85.33,85.33,84.89,84.9,20800.0,82.7735,82.7735,82.3466,82.3563,20800.0
2011-04-14 11:15:00,84.9,84.99,84.81,84.98,6000.0,82.3563,82.4436,82.269,82.4339,6000.0
2011-04-14 11:20:00,84.88,85.0,84.84,84.95,3600.0,82.3369,82.4533,82.2981,82.4048,3600.0
2011-04-14 11:25:00,84.95,85.05,84.82,84.91,9700.0,82.4048,82.5018,82.2787,82.366,9700.0
2011-04-14 11:30:00,84.9,84.9,84.83,84.88,1100.0,82.3563,82.3563,82.2884,82.3369,1100.0
2011-04-14 11:35:00,84.88,84.97,84.82,84.9,6200.0,82.3369,82.4242,82.2787,82.3563,6200.0
2011-04-14 11:40:00,84.89,85.0,84.83,84.84,4200.0,82.3466,82.4533,82.2884,82.2981,4200.0
2011-04-14 11:45:00,84.84,84.9,84.84,84.87,3800.0,82.2981,82.3563,82.2981,82.3272,3800.0
2011-04-14 11:50:00,84.84,85.28,84.82,85.0,4100.0,82.2981,82.725,82.2787,82.4533,4100.0
2011-04-14 11:55:00,85.02,85.11,85.0,85.11,2500.0,82.4727,82.56,82.4533,82.56,2500.0
2011-04-14 12:00:00,85.01,85.15,84.84,85.15,4300.0,82.463,82.5988,82.2981,82.5988,4300.0
2011-04-14 12:05:00,85.21,85.25,85.0,85.01,1900.0,82.6571,82.6959,82.4533,82.463,1900.0
2011-04-14 12:10:00,85.01,85.05,85.01,85.04,1400.0,82.463,82.5018,82.463,82.4921,1400.0
2011-04-14 12:15:00,85.04,85.06,84.93,84.95,6900.0,82.4921,82.5115,82.3854,82.4048,6900.0
2011-04-14 12:20:00,84.94,85.08,84.89,84.89,5900.0,82.3951,82.5309,82.3466,82.3466,5900.0
2011-04-14 12:25:00,84.93,85.04,84.92,85.04,2000.0,82.3854,82.4921,82.3757,82.4921,2000.0
2011-04-14 12:30:00,85.05,85.11,84.95,84.95,3800.0,82.5018,82.56,82.4048,82.4048,3800.0
2011-04-14 12:35:00,84.98,85.07,84.95,85.0,6700.0,82.4339,82.5212,82.4048,82.4533,6700.0
2011-04-14 12:40:00,85.0,85.04,84.92,84.97,4700.0,82.4533,82.4921,82.3757,82.4242,4700.0
2011-04-14 12:45:00,85.0,85.01,84.96,84.97,2600.0,82.4533,82.463,82.4145,82.4242,2600.0
2011-04-14 12:50:00,84.93,84.99,84.92,84.93,900.0,82.3854,82.4436,82.3757,82.3854,900.0
2011-04-14 12:55:00,84.99,85.0,84.92,85.0,5300.0,82.4436,82.4533,82.3757,82.4533,5300.0
2011-04-14 13:00:00,85.0,85.1,84.97,84.97,3200.0,82.4533,82.5503,82.4242,82.4242,3200.0
2011-04-14 13:05:00,84.99,85.01,84.96,85.0,5600.0,82.4436,82.463,82.4145,82.4533,5600.0
2011-04-14 13:10:00,84.98,85.0,84.91,85.0,4600.0,82.4339,82.4533,82.366,82.4533,4600.0
2011-04-14 13:15:00,84.96,85.01,84.87,84.92,3600.0,82.4145,82.463,82.3272,82.3757,3600.0
2011-04-14 13:20:00,84.92,84.96,84.83,84.83,3500.0,82.3757,82.4145,82.2884,82.2884,3500.0
2011-04-14 13:25:00,84.88,85.0,84.88,84.97,3000.0,82.3369,82.4533,82.3369,82.4242,3000.0
2011-04-14 13:30:00,84.96,84.96,84.89,84.9,2600.0,82.4145,82.4145,82.3466,82.3563,2600.0
2011-04-14 13:35:00,84.9,84.9,84.76,84.78,33500.0,82.3563,82.3563,82.2205,82.2399,33500.0
2011-04-14 13:40:00,84.8,84.8,84.42,84.57,17100.0,82.2593,82.2593,81.8907,82.0362,17100.0
2011-04-14 13:45:00,84.55,84.55,84.46,84.46,700.0,82.0168,82.0168,81.9295,81.9295,700.0
2011-04-14 13:50:00,84.46,84.48,84.38,84.38,1700.0,81.9295,81.9489,81.8519,81.8519,1700.0
2011-04-14 13:55:00,84.33,84.37,84.19,84.3,2200.0,81.8034,81.8422,81.6676,81.7743,2200.0
2011-04-14 14:00:00,84.3,84.49,84.26,84.49,2900.0,81.7743,81.9586,81.7355,81.9586,2900.0
2011-04-14 14:05:00,84.46,84.94,84.46,84.88,5900.0,81.9295,82.3951,81.9295,82.3369,5900.0
2011-04-14 14:10:00,84.85,85.01,84.85,84.98,4200.0,82.3078,82.463,82.3078,82.4339,4200.0
2011-04-14 14:15:00,84.93,85.09,84.92,85.06,4000.0,82.3854,82.5406,82.3757,82.5115,4000.0
2011-04-14 14:20:00,85.01,85.08,84.97,85.07,3400.0,82.463,82.5309,82.4242,82.5212,3400.0
2011-04-14 14:25:00,84.98,85.15,84.98,85.08,3700.0,82.4339,82.5988,82.4339,82.5309,3700.0
2011-04-14 14:30:00,85.1,85.83,85.05,85.83,13300.0,82.5503,83.2585,82.5018,83.2585,13300.0
2011-04-14 14:35:00,85.76,85.85,85.47,85.5,9300.0,83.1906,83.2779,82.9093,82.9384,9300.0
2011-04-14 14:40:00,85.5,85.63,85.4,85.57,20000.0,82.9384,83.0645,82.8414,83.0063,20000.0
2011-04-14 14:45:00,85.58,85.58,85.4,85.57,21200.0,83.016,83.016,82.8414,83.0063,21200.0
2011-04-14 14:50:00,85.55,85.58,85.48,85.57,7100.0,82.9869,83.016,82.919,83.0063,7100.0
2011-04-14 14:55:00,85.65,85.68,85.49,85.5,10100.0,83.0839,83.113,82.9287,82.9384,10100.0
2011-04-14 15:00:00,85.45,85.62,85.45,85.57,14200.0,82.8899,83.0548,82.8899,83.0063,14200.0
2011-04-14 15:05:00,85.58,85.67,85.45,85.52,12900.0,83.016,83.1033,82.8899,82.9578,12900.0
2011-04-14 15:10:00,85.58,85.58,85.39,85.49,11600.0,83.016,83.016,82.8317,82.9287,11600.0
2011-04-14 15:15:00,85.5,85.5,85.4,85.47,5600.0,82.9384,82.9384,82.8414,82.9093,5600.0
2011-04-14 15:20:00,85.44,85.5,85.41,85.45,3200.0,82.8802,82.9384,82.8511,82.8899,3200.0
2011-04-14 15:25:00,85.38,85.42,85.23,85.28,4500.0,82.822,82.8608,82.6765,82.725,4500.0
2011-04-14 15:30:00,85.26,85.37,85.18,85.18,10500.0,82.7056,82.8123,82.6279,82.6279,10500.0
2011-04-14 15:35:00,85.25,85.32,85.21,85.24,17000.0,82.6959,82.7638,82.6571,82.6862,17000.0
2011-04-14 15:40:00,85.23,85.27,85.04,85.05,10900.0,82.6765,82.7153,82.4921,82.5018,10900.0
2011-04-14 15:45:00,85.03,85.16,85.03,85.11,4400.0,82.4824,82.6085,82.4824,82.56,4400.0
2011-04-14 15:50:00,85.17,85.3,85.12,85.17,9000.0,82.6182,82.7444,82.5697,82.6182,9000.0
2011-04-14 15:55:00,85.2,85.27,85.14,85.19,10400.0,82.6474,82.7153,82.5891,82.6376,10400.0
2011-04-15 09:30:00,85.48,86.23,85.35,85.55,5600.0,82.919,83.6465,82.7929,82.9869,5600.0
2011-04-15 09:35:00,85.39,85.5,85.1,85.12,3100.0,82.8317,82.9384,82.5503,82.5697,3100.0
2011-04-15 09:40:00,85.26,85.44,84.51,84.58,11100.0,82.7056,82.8802,81.978,82.0459,11100.0
2011-04-15 09:45:00,84.72,84.95,84.57,84.95,5100.0,82.1817,82.4048,82.0362,82.4048,5100.0
2011-04-15 09:50:00,84.96,85.19,84.74,85.13,4900.0,82.4145,82.6376,82.2011,82.5794,4900.0
2011-04-15 09:55:00,84.95,85.97,84.95,85.5,8600.0,82.4048,83.3943,82.4048,82.9384,8600.0
2011-04-15 10:00:00,85.58,85.89,85.57,85.74,3900.0,83.016,83.3167,83.0063,83.1712,3900.0
2011-04-15 10:05:00,85.66,85.68,85.25,85.35,2500.0,83.0936,83.113,82.6959,82.7929,2500.0
2011-04-15 10:10:00,85.29,85.46,85.29,85.32,3500.0,82.7347,82.8996,82.7347,82.7638,3500.0
2011-04-15 10:15:00,85.43,85.8,85.43,85.78,4800.0,82.8705,83.2294,82.8705,83.21,4800.0
2011-04-15 10:20:00,85.73,85.84,85.61,85.84,3400.0,83.1615,83.2682,83.0451,83.2682,3400.0
2011-04-15 10:25:00,85.83,86.04,85.63,85.74,7700.0,83.2585,83.4622,83.0645,83.1712,7700.0
2011-04-15 10:30:00,85.75,86.0,85.6,85.88,7500.0,83.1809,83.4234,83.0354,83.307,7500.0
2011-04-15 10:35:00,85.94,86.06,85.65,85.78,7500.0,83.3652,83.4816,83.0839,83.21,7500.0
2011-04-15 10:40:00,85.89,86.03,85.78,85.87,9300.0,83.3167,83.4525,83.21,83.2973,9300.0
2011-04-15 10:45:00,85.86,85.91,85.75,85.89,12400.0,83.2876,83.3361,83.1809,83.3167,12400.0
2011-04-15 10:50:00,85.89,85.93,85.82,85.89,7100.0,83.3167,83.3555,83.2488,83.3167,7100.0
2011-04-15 10:55:00,85.93,85.93,85.75,85.9,2700.0,83.3555,83.3555,83.1809,83.3264,2700.0
2011-04-15 11:00:00,85.9,85.93,85.82,85.88,9100.0,83.3264,83.3555,83.2488,83.307,9100.0
2011-04-15 11:05:00,85.9,86.01,85.85,85.94,15200.0,83.3264,83.4331,83.2779,83.3652,15200.0
2011-04-15 11:10:00,85.91,86.0,85.91,85.97,3200.0,83.3361,83.4234,83.3361,83.3943,3200.0
2011-04-15 11:15:00,86.0,86.0,85.95,86.0,5000.0,83.4234,83.4234,83.3749,83.4234,5000.0
2011-04-15 11:20:00,85.98,86.0,85.87,85.93,6700.0,83.404,83.4234,83.2973,83.3555,6700.0
2011-04-15 11:25:00,85.93,86.0,85.87,85.9,1900.0,83.3555,83.4234,83.2973,83.3264,1900.0
2011-04-15 11:30:00,85.9,85.99,85.84,85.93,3100.0,83.3264,83.4137,83.2682,83.3555,3100.0
2011-04-15 11:35:00,85.93,85.97,85.82,85.89,2200.0,83.3555,83.3943,83.2488,83.3167,2200.0
2011-04-15 11:40:00,85.89,85.96,85.85,85.95,4200.0,83.3167,83.3846,83.2779,83.3749,4200.0
2011-04-15 11:45:00,85.9,85.98,85.75,85.9,4200.0,83.3264,83.404,83.1809,83.3264,4200.0
2011-04-15 11:50:00,85.9,85.95,85.87,85.91,2700.0,83.3264,83.3749,83.2973,83.3361,2700.0
2011-04-15 11:55:00,85.92,85.94,85.85,85.85,1700.0,83.3458,83.3652,83.2779,83.2779,1700.0
2011-04-15 12:00:00,85.82,85.88,85.82,85.87,2700.0,83.2488,83.307,83.2488,83.2973,2700.0
2011-04-15 12:05:00,85.92,85.94,85.86,85.86,500.0,83.3458,83.3652,83.2876,83.2876,500.0
2011-04-15 12:10:00,85.9,85.92,85.79,85.87,5100.0,83.3264,83.3458,83.2197,83.2973,5100.0
2011-04-15 12:15:00,85.88,85.91,85.84,85.85,4900.0,83.307,83.3361,83.2682,83.2779,4900.0
2011-04-15 12:20:00,85.86,85.89,85.84,85.84,2100.0,83.2876,83.3167,83.2682,83.2682,2100.0
2011-04-15 12:25:00,85.85,85.9,85.85,85.9,2100.0,83.2779,83.3264,83.2779,83.3264,2100.0
2011-04-15 12:30:00,85.9,85.91,85.8,85.91,6700.0,83.3264,83.3361,83.2294,83.3361,6700.0
2011-04-15 12:35:00,85.89,85.91,85.82,85.85,7400.0,83.3167,83.3361,83.2488,83.2779,7400.0
2011-04-15 12:40:00,85.85,85.91,85.85,85.85,3400.0,83.2779,83.3361,83.2779,83.2779,3400.0
2011-04-15 12:45:00,85.89,85.91,85.82,85.85,3600.0,83.3167,83.3361,83.2488,83.2779,3600.0
2011-04-15 12:50:00,85.86,85.88,85.81,85.87,2000.0,83.2876,83.307,83.2391,83.2973,2000.0
2011-04-15 12:55:00,85.82,85.83,85.75,85.77,3100.0,83.2488,83.2585,83.1809,83.2003,3100.0
2011-04-15 13:00:00,85.83,85.84,85.77,85.77,1200.0,83.2585,83.2682,83.2003,83.2003,1200.0
2011-04-15 13:05:00,85.76,85.82,85.69,85.73,2900.0,83.1906,83.2488,83.1227,83.1615,2900.0
2011-04-15 13:10:00,85.73,85.77,85.6,85.6,4100.0,83.1615,83.2003,83.0354,83.0354,4100.0
2011-04-15 13:15:00,85.62,85.63,85.52,85.55,4600.0,83.0548,83.0645,82.9578,82.9869,4600.0
2011-04-15 13:20:00,85.53,85.57,85.35,85.42,6500.0,82.9675,83.0063,82.7929,82.8608,6500.0
2011-04-15 13:25:00,85.45,85.45,85.34,85.35,700.0,82.8899,82.8899,82.7832,82.7929,700.0
2011-04-15 13:30:00,85.37,85.43,85.33,85.43,1400.0,82.8123,82.8705,82.7735,82.8705,1400.0
2011-04-15 13:35:00,85.45,85.45,85.37,85.38,2500.0,82.8899,82.8899,82.8123,82.822,2500.0
2011-04-15 13:40:00,85.38,85.43,85.34,85.36,10500.0,82.822,82.8705,82.7832,82.8026,10500.0
2011-04-15 13:45:00,85.37,85.47,85.37,85.47,500.0,82.8123,82.9093,82.8123,82.9093,500.0
2011-04-15 13:50:00,85.5,85.59,85.5,85.52,1700.0,82.9384,83.0257,82.9384,82.9578,1700.0
2011-04-15 13:55:00,85.52,85.55,85.52,85.55,800.0,82.9578,82.9869,82.9578,82.9869,800.0
2011-04-15 14:00:00,85.54,85.6,85.54,85.58,1200.0,82.9772,83.0354,82.9772,83.016,1200.0
2011-04-15 14:05:00,85.58,85.59,85.49,85.53,3900.0,83.016,83.0257,82.9287,82.9675,3900.0
2011-04-15 14:10:00,85.53,85.55,85.42,85.46,7800.0,82.9675,82.9869,82.8608,82.8996,7800.0
2011-04-15 14:15:00,85.47,85.52,85.46,85.46,1100.0,82.9093,82.9578,82.8996,82.8996,1100.0
2011-04-15 14:20:00,85.5,85.54,85.42,85.51,7000.0,82.9384,82.9772,82.8608,82.9481,7000.0
2011-04-15 14:25:00,85.52,85.52,85.45,85.5,2300.0,82.9578,82.9578,82.8899,82.9384,2300.0
2011-04-15 14:30:00,85.5,85.52,85.45,85.5,6000.0,82.9384,82.9578,82.8899,82.9384,6000.0
2011-04-15 14:35:00,85.5,85.51,85.45,85.46,3700.0,82.9384,82.9481,82.8899,82.8996,3700.0
2011-04-15 14:40:00,85.5,85.53,85.45,85.51,9800.0,82.9384,82.9675,82.8899,82.9481,9800.0
2011-04-15 14:45:00,85.51,85.52,85.46,85.46,11800.0,82.9481,82.9578,82.8996,82.8996,11800.0
2011-04-15 14:50:00,85.46,85.7,85.44,85.7,16900.0,82.8996,83.1324,82.8802,83.1324,16900.0
2011-04-15 14:55:00,85.7,85.75,85.65,85.72,7000.0,83.1324,83.1809,83.0839,83.1518,7000.0
2011-04-15 15:00:00,85.72,85.74,85.68,85.69,2300.0,83.1518,83.1712,83.113,83.1227,2300.0
2011-04-15 15:05:00,85.69,85.75,85.68,85.75,15300.0,83.1227,83.1809,83.113,83.1809,15300.0
2011-04-15 15:10:00,85.79,85.8,85.74,85.8,12400.0,83.2197,83.2294,83.1712,83.2294,12400.0
2011-04-15 15:15:00,85.77,85.79,85.68,85.78,18100.0,83.2003,83.2197,83.113,83.21,18100.0
2011-04-15 15:20:00,85.79,85.8,85.78,85.79,10500.0,83.2197,83.2294,83.21,83.2197,10500.0
2011-04-15 15:25:00,85.79,85.79,85.63,85.74,12900.0,83.2197,83.2197,83.0645,83.1712,12900.0
2011-04-15 15:30:00,85.74,85.77,85.71,85.76,14300.0,83.1712,83.2003,83.1421,83.1906,14300.0
2011-04-15 15:35:00,85.76,85.89,85.76,85.84,17700.0,83.1906,83.3167,83.1906,83.2682,17700.0
2011-04-15 15:40:00,85.87,85.92,85.84,85.87,8100.0,83.2973,83.3458,83.2682,83.2973,8100.0
2011-04-15 15:45:00,85.87,85.89,85.83,85.86,13900.0,83.2973,83.3167,83.2585,83.2876,13900.0
2011-04-15 15:50:00,85.9,86.2,85.88,86.14,28800.0,83.3264,83.6174,83.307,83.5592,28800.0
2011-04-15 15:55:00,86.14,86.26,86.05,86.13,32300.0,83.5592,83.6756,83.4719,83.5495,32300.0
2011-04-18 09:30:00,85.39,85.49,85.26,85.38,14200.0,82.8317,82.9287,82.7056,82.822,14200.0
2011-04-18 09:35:00,85.48,85.81,85.47,85.67,6800.0,82.919,83.2391,82.9093,83.1033,6800.0
2011-04-18 09:40:00,85.53,86.06,85.46,85.97,6600.0,82.9675,83.4816,82.8996,83.3943,6600.0
2011-04-18 09:45:00,85.92,86.13,85.66,85.84,8500.0,83.3458,83.5495,83.0936,83.2682,8500.0
2011-04-18 09:50:00,85.83,85.83,85.44,85.53,6400.0,83.2585,83.2585,82.8802,82.9675,6400.0
2011-04-18 09:55:00,85.55,85.6,85.35,85.42,5100.0,82.9869,83.0354,82.7929,82.8608,5100.0
2011-04-18 10:00:00,85.35,85.42,85.07,85.25,12600.0,82.7929,82.8608,82.5212,82.6959,12600.0
2011-04-18 10:05:00,85.25,85.28,84.76,84.76,10900.0,82.6959,82.725,82.2205,82.2205,10900.0
2011-04-18 10:10:00,84.75,84.94,84.67,84.77,11700.0,82.2108,82.3951,82.1332,82.2302,11700.0
2011-04-18 10:15:00,84.75,84.75,84.51,84.7,13000.0,82.2108,82.2108,81.978,82.1623,13000.0
2011-04-18 10:20:00,84.75,84.91,84.62,84.78,17900.0,82.2108,82.366,82.0847,82.2399,17900.0
2011-04-18 10:25:00,84.72,84.87,84.63,84.86,5000.0,82.1817,82.3272,82.0944,82.3175,5000.0
2011-04-18 10:30:00,84.76,85.1,84.76,85.08,3200.0,82.2205,82.5503,82.2205,82.5309,3200.0
2011-04-18 10:35:00,85.1,85.37,85.1,85.11,5600.0,82.5503,82.8123,82.5503,82.56,5600.0
2011-04-18 10:40:00,85.1,85.26,85.05,85.18,3300.0,82.5503,82.7056,82.5018,82.6279,3300.0
2011-04-18 10:45:00,85.15,85.15,84.69,84.72,6600.0,82.5988,82.5988,82.1526,82.1817,6600.0
2011-04-18 10:50:00,84.66,84.83,84.66,84.81,3900.0,82.1235,82.2884,82.1235,82.269,3900.0
2011-04-18 10:55:00,84.75,84.83,84.66,84.83,1900.0,82.2108,82.2884,82.1235,82.2884,1900.0
2011-04-18 11:00:00,84.74,84.87,84.69,84.78,6200.0,82.2011,82.3272,82.1526,82.2399,6200.0
2011-04-18 11:05:00,84.66,84.84,84.65,84.72,5100.0,82.1235,82.2981,82.1138,82.1817,5100.0
2011-04-18 11:10:00,84.79,84.83,84.63,84.66,1900.0,82.2496,82.2884,82.0944,82.1235,1900.0
2011-04-18 11:15:00,84.7,84.79,84.67,84.76,2500.0,82.1623,82.2496,82.1332,82.2205,2500.0
2011-04-18 11:20:00,84.74,84.88,84.73,84.85,2200.0,82.2011,82.3369,82.1914,82.3078,2200.0
2011-04-18 11:25:00,84.73,84.82,84.73,84.74,800.0,82.1914,82.2787,82.1914,82.2011,800.0
2011-04-18 11:30:00,84.74,84.8,84.74,84.76,500.0,82.2011,82.2593,82.2011,82.2205,500.0
2011-04-18 11:35:00,84.73,85.11,84.73,85.11,8300.0,82.1914,82.56,82.1914,82.56,8300.0
2011-04-18 11:40:00,85.07,85.07,84.9,85.01,1600.0,82.5212,82.5212,82.3563,82.463,1600.0
2011-04-18 11:45:00,85.08,85.4,84.99,85.07,6700.0,82.5309,82.8414,82.4436,82.5212,6700.0
2011-04-18 11:50:00,85.07,85.37,85.04,85.23,2100.0,82.5212,82.8123,82.4921,82.6765,2100.0
2011-04-18 11:55:00,85.23,85.23,85.08,85.09,900.0,82.6765,82.6765,82.5309,82.5406,900.0
2011-04-18 12:00:00,85.26,85.26,85.09,85.09,1300.0,82.7056,82.7056,82.5406,82.5406,1300.0
2011-04-18 12:05:00,85.19,85.26,85.0,85.12,9000.0,82.6376,82.7056,82.4533,82.5697,9000.0
2011-04-18 12:10:00,85.2,85.31,85.2,85.31,2700.0,82.6474,82.7541,82.6474,82.7541,2700.0
2011-04-18 12:15:00,85.37,85.41,85.29,85.36,4400.0,82.8123,82.8511,82.7347,82.8026,4400.0
2011-04-18 12:20:00,85.31,85.45,85.17,85.26,2500.0,82.7541,82.8899,82.6182,82.7056,2500.0
2011-04-18 12:25:00,85.25,85.32,85.17,85.28,2700.0,82.6959,82.7638,82.6182,82.725,2700.0
2011-04-18 12:30:00,85.27,85.4,85.16,85.33,4500.0,82.7153,82.8414,82.6085,82.7735,4500.0
2011-04-18 12:35:00,85.36,85.39,85.28,85.28,2000.0,82.8026,82.8317,82.725,82.725,2000.0
2011-04-18 12:40:00,85.35,85.4,85.2,85.4,1500.0,82.7929,82.8414,82.6474,82.8414,1500.0
2011-04-18 12:45:00,85.34,85.36,85.26,85.3,1900.0,82.7832,82.8026,82.7056,82.7444,1900.0
2011-04-18 12:50:00,85.21,85.34,85.17,85.32,3000.0,82.6571,82.7832,82.6182,82.7638,3000.0
2011-04-18 12:55:00,85.32,85.36,85.25,85.26,2200.0,82.7638,82.8026,82.6959,82.7056,2200.0
2011-04-18 13:00:00,85.25,85.29,85.25,85.25,1300.0,82.6959,82.7347,82.6959,82.6959,1300.0
2011-04-18 13:05:00,85.21,85.31,85.2,85.31,2300.0,82.6571,82.7541,82.6474,82.7541,2300.0
2011-04-18 13:10:00,85.24,85.31,85.23,85.23,800.0,82.6862,82.7541,82.6765,82.6765,800.0
2011-04-18 13:15:00,85.25,85.25,85.12,85.25,3900.0,82.6959,82.6959,82.5697,82.6959,3900.0
2011-04-18 13:20:00,85.3,85.3,85.19,85.19,1200.0,82.7444,82.7444,82.6376,82.6376,1200.0
2011-04-18 13:25:00,85.2,85.23,85.2,85.23,800.0,82.6474,82.6765,82.6474,82.6765,800.0
2011-04-18 13:30:00,85.2,85.29,85.17,85.29,800.0,82.6474,82.7347,82.6182,82.7347,800.0
2011-04-18 13:35:00,85.21,85.39,85.2,85.26,2500.0,82.6571,82.8317,82.6474,82.7056,2500.0
2011-04-18 13:40:00,85.33,85.35,85.26,85.35,600.0,82.7735,82.7929,82.7056,82.7929,600.0
2011-04-18 13:45:00,85.4,85.75,85.4,85.75,3200.0,82.8414,83.1809,82.8414,83.1809,3200.0
2011-04-18 13:50:00,85.77,86.16,85.77,86.09,6900.0,83.2003,83.5786,83.2003,83.5107,6900.0
2011-04-18 13:55:00,86.1,86.15,86.04,86.14,2300.0,83.5204,83.5689,83.4622,83.5592,2300.0
2011-04-18 14:00:00,86.14,87.1,86.04,86.93,59000.0,83.5592,84.4904,83.4622,84.3255,59000.0
2011-04-18 14:05:00,86.92,88.35,86.84,87.89,77400.0,84.3158,85.703,84.2382,85.2568,77400.0
2011-04-18 14:10:00,87.8,88.74,87.64,88.39,37700.0,85.1695,86.0813,85.0142,85.7418,37700.0
2011-04-18 14:15:00,88.39,88.81,88.07,88.41,24700.0,85.7418,86.1492,85.4314,85.7612,24700.0
2011-04-18 14:20:00,88.41,88.66,88.31,88.31,10400.0,85.7612,86.0037,85.6642,85.6642,10400.0
2011-04-18 14:25:00,88.3,88.36,88.05,88.08,10900.0,85.6545,85.7127,85.412,85.4411,10900.0
2011-04-18 14:30:00,88.06,88.18,87.73,88.03,21800.0,85.4217,85.5381,85.1015,85.3926,21800.0
2011-04-18 14:35:00,88.06,88.94,88.06,88.89,16100.0,85.4217,86.2753,85.4217,86.2268,16100.0
2011-04-18 14:40:00,88.9,89.0,88.7,88.78,16300.0,86.2365,86.3335,86.0425,86.1201,16300.0
2011-04-18 14:45:00,88.78,88.85,88.34,88.43,19900.0,86.1201,86.188,85.6933,85.7806,19900.0
2011-04-18 14:50:00,88.42,88.42,88.02,88.16,14600.0,85.7709,85.7709,85.3829,85.5187,14600.0
2011-04-18 14:55:00,88.16,88.43,88.03,88.05,13900.0,85.5187,85.7806,85.3926,85.412,13900.0
2011-04-18 15:00:00,88.13,88.13,87.73,87.82,14200.0,85.4896,85.4896,85.1015,85.1889,14200.0
2011-04-18 15:05:00,87.82,88.07,87.23,87.65,28800.0,85.1889,85.4314,84.6165,85.0239,28800.0
2011-04-18 15:10:00,87.61,87.82,87.61,87.63,4500.0,84.9851,85.1889,84.9851,85.0045,4500.0
2011-04-18 15:15:00,87.75,88.28,87.67,88.01,26400.0,85.121,85.6351,85.0433,85.3732,26400.0
2011-04-18 15:20:00,88.1,88.1,87.75,87.75,23600.0,85.4605,85.4605,85.121,85.121,23600.0
2011-04-18 15:25:00,87.71,87.78,87.48,87.6,17200.0,85.0821,85.1501,84.859,84.9754,17200.0
2011-04-18 15:30:00,87.56,87.78,87.42,87.57,8700.0,84.9366,85.1501,84.8008,84.9463,8700.0
2011-04-18 15:35:00,87.56,87.56,87.05,87.28,17600.0,84.9366,84.9366,84.4419,84.665,17600.0
2011-04-18 15:40:00,87.28,87.41,87.01,87.11,16400.0,84.665,84.7911,84.4031,84.5001,16400.0
2011-04-18 15:45:00,87.14,87.45,87.1,87.35,7700.0,84.5292,84.8299,84.4904,84.7329,7700.0
2011-04-18 15:50:00,87.42,87.57,87.26,87.29,17900.0,84.8008,84.9463,84.6456,84.6747,17900.0
2011-04-18 15:55:00,87.28,87.6,87.28,87.49,30700.0,84.665,84.9754,84.665,84.8687,30700.0
2011-04-19 09:30:00,87.52,88.62,87.51,88.0,28400.0,84.8978,85.9649,84.8881,85.3635,28400.0
2011-04-19 09:35:00,88.09,88.41,88.0,88.11,19600.0,85.4508,85.7612,85.3635,85.4702,19600.0
2011-04-19 09:40:00,88.13,88.9,88.08,88.64,56500.0,85.4896,86.2365,85.4411,85.9843,56500.0
2011-04-19 09:45:00,88.67,89.0,88.38,88.98,67200.0,86.0134,86.3335,85.7321,86.3141,67200.0
2011-04-19 09:50:00,88.9,88.93,88.38,88.78,19400.0,86.2365,86.2656,85.7321,86.1201,19400.0
2011-04-19 09:55:00,88.68,89.0,88.54,88.78,44900.0,86.0231,86.3335,85.8873,86.1201,44900.0
2011-04-19 10:00:00,88.77,88.78,88.0,88.13,24900.0,86.1104,86.1201,85.3635,85.4896,24900.0
2011-04-19 10:05:00,88.12,88.46,87.7,87.97,21500.0,85.4799,85.8097,85.0724,85.3344,21500.0
2011-04-19 10:10:00,88.1,88.32,88.1,88.1,7000.0,85.4605,85.6739,85.4605,85.4605,7000.0
2011-04-19 10:15:00,88.19,88.63,88.19,88.39,17800.0,85.5478,85.9746,85.5478,85.7418,17800.0
2011-04-19 10:20:00,88.38,88.7,88.32,88.7,6300.0,85.7321,86.0425,85.6739,86.0425,6300.0
2011-04-19 10:25:00,88.63,89.0,88.58,88.85,8800.0,85.9746,86.3335,85.9261,86.188,8800.0
2011-04-19 10:30:00,88.84,88.86,88.6,88.7,16700.0,86.1783,86.1977,85.9455,86.0425,16700.0
2011-04-19 10:35:00,88.67,88.83,88.53,88.63,12100.0,86.0134,86.1686,85.8776,85.9746,12100.0
2011-04-19 10:40:00,88.63,88.63,88.29,88.4,25200.0,85.9746,85.9746,85.6448,85.7515,25200.0
2011-04-19 10:45:00,88.41,88.48,88.13,88.13,10800.0,85.7612,85.8291,85.4896,85.4896,10800.0
2011-04-19 10:50:00,88.18,88.39,88.18,88.21,7100.0,85.5381,85.7418,85.5381,85.5672,7100.0
2011-04-19 10:55:00,88.27,88.39,88.27,88.39,2700.0,85.6254,85.7418,85.6254,85.7418,2700.0
2011-04-19 11:00:00,88.39,88.4,88.2,88.21,10700.0,85.7418,85.7515,85.5575,85.5672,10700.0
2011-04-19 11:05:00,88.25,88.31,88.12,88.29,6900.0,85.606,85.6642,85.4799,85.6448,6900.0
2011-04-19 11:10:00,88.3,88.37,88.24,88.36,5600.0,85.6545,85.7224,85.5963,85.7127,5600.0
2011-04-19 11:15:00,88.36,88.64,88.31,88.31,8100.0,85.7127,85.9843,85.6642,85.6642,8100.0
2011-04-19 11:20:00,88.36,88.4,88.26,88.36,4700.0,85.7127,85.7515,85.6157,85.7127,4700.0
2011-04-19 11:25:00,88.28,88.44,88.25,88.36,6100.0,85.6351,85.7903,85.606,85.7127,6100.0
2011-04-19 11:30:00,88.46,88.51,88.4,88.5,1500.0,85.8097,85.8582,85.7515,85.8485,1500.0
2011-04-19 11:35:00,88.58,88.84,88.58,88.75,4500.0,85.9261,86.1783,85.9261,86.091,4500.0
2011-04-19 11:40:00,88.66,89.0,88.66,89.0,19100.0,86.0037,86.3335,86.0037,86.3335,19100.0
2011-04-19 11:45:00,88.98,88.99,88.8,88.88,8500.0,86.3141,86.3238,86.1395,86.2171,8500.0
2011-04-19 11:50:00,88.85,89.01,88.85,88.9,34100.0,86.188,86.3432,86.188,86.2365,34100.0
2011-04-19 11:55:00,88.92,88.99,88.72,88.8,7800.0,86.2559,86.3238,86.0619,86.1395,7800.0
2011-04-19 12:00:00,88.88,88.88,88.68,88.79,6100.0,86.2171,86.2171,86.0231,86.1298,6100.0
2011-04-19 12:05:00,88.79,89.59,88.79,89.51,31600.0,86.1298,86.9058,86.1298,86.8282,31600.0
2011-04-19 12:10:00,89.51,90.2,89.48,90.2,38300.0,86.8282,87.4975,86.7991,87.4975,38300.0
2011-04-19 12:15:00,90.07,90.28,89.52,89.53,22400.0,87.3714,87.5751,86.8379,86.8476,22400.0
2011-04-19 12:20:00,89.62,89.62,89.48,89.5,6400.0,86.9349,86.9349,86.7991,86.8185,6400.0
2011-04-19 12:25:00,89.47,89.47,89.0,89.23,14000.0,86.7894,86.7894,86.3335,86.5566,14000.0
2011-04-19 12:30:00,89.26,89.63,89.14,89.61,6000.0,86.5857,86.9446,86.4693,86.9252,6000.0
2011-04-19 12:35:00,89.54,89.57,89.32,89.57,2200.0,86.8573,86.8864,86.6439,86.8864,2200.0
2011-04-19 12:40:00,89.54,89.65,89.32,89.39,5000.0,86.8573,86.964,86.6439,86.7118,5000.0
2011-04-19 12:45:00,89.41,89.47,89.02,89.05,5900.0,86.7312,86.7894,86.3529,86.382,5900.0
2011-04-19 12:50:00,89.05,89.4,89.02,89.37,5500.0,86.382,86.7215,86.3529,86.6924,5500.0
2011-04-19 12:55:00,89.41,89.41,89.1,89.15,3900.0,86.7312,86.7312,86.4305,86.479,3900.0
2011-04-19 13:00:00,89.13,89.42,89.11,89.42,4900.0,86.4596,86.7409,86.4402,86.7409,4900.0
2011-04-19 13:05:00,89.38,89.55,89.26,89.27,3600.0,86.7021,86.867,86.5857,86.5954,3600.0
2011-04-19 13:10:00,89.34,89.52,89.28,89.51,3100.0,86.6633,86.8379,86.6051,86.8282,3100.0
2011-04-19 13:15:00,89.49,89.57,89.18,89.18,6300.0,86.8088,86.8864,86.5081,86.5081,6300.0
2011-04-19 13:20:00,89.22,89.33,89.19,89.33,6200.0,86.5469,86.6536,86.5178,86.6536,6200.0
2011-04-19 13:25:00,89.29,89.32,89.06,89.1,7100.0,86.6148,86.6439,86.3917,86.4305,7100.0
2011-04-19 13:30:00,89.06,89.09,88.6,88.83,26400.0,86.3917,86.4208,85.9455,86.1686,26400.0
2011-04-19 13:35:00,88.83,89.18,88.7,89.15,10100.0,86.1686,86.5081,86.0425,86.479,10100.0
2011-04-19 13:40:00,89.11,89.45,89.06,89.35,11000.0,86.4402,86.77,86.3917,86.673,11000.0
2011-04-19 13:45:00,89.3,89.7,89.1,89.7,7500.0,86.6245,87.0125,86.4305,87.0125,7500.0
2011-04-19 13:50:00,89.69,89.84,89.62,89.71,9900.0,87.0028,87.1483,86.9349,87.0222,9900.0
2011-04-19 13:55:00,89.64,89.9,89.64,89.77,4800.0,86.9543,87.2065,86.9543,87.0804,4800.0
2011-04-19 14:00:00,89.78,89.78,89.48,89.51,4300.0,87.0901,87.0901,86.7991,86.8282,4300.0
2011-04-19 14:05:00,89.47,89.51,89.23,89.51,4400.0,86.7894,86.8282,86.5566,86.8282,4400.0
2011-04-19 14:10:00,89.47,89.47,89.31,89.4,3800.0,86.7894,86.7894,86.6342,86.7215,3800.0
2011-04-19 14:15:00,89.41,89.95,89.37,89.95,15800.0,86.7312,87.255,86.6924,87.255,15800.0
2011-04-19 14:20:00,89.95,89.99,89.74,89.78,5000.0,87.255,87.2938,87.0513,87.0901,5000.0
2011-04-19 14:25:00,89.85,90.0,89.74,89.89,12700.0,87.158,87.3035,87.0513,87.1968,12700.0
2011-04-19 14:30:00,89.93,90.27,89.81,90.27,16700.0,87.2356,87.5654,87.1192,87.5654,16700.0
2011-04-19 14:35:00,90.17,90.29,90.0,90.26,15300.0,87.4684,87.5849,87.3035,87.5557,15300.0
2011-04-19 14:40:00,90.21,90.22,89.88,90.01,15300.0,87.5072,87.5169,87.1871,87.3132,15300.0
2011-04-19 14:45:00,90.01,90.11,89.86,90.0,11000.0,87.3132,87.4102,87.1677,87.3035,11000.0
2011-04-19 14:50:00,89.95,90.24,89.94,90.24,7600.0,87.255,87.5363,87.2453,87.5363,7600.0
2011-04-19 14:55:00,90.12,90.34,89.88,90.06,14300.0,87.4199,87.6334,87.1871,87.3617,14300.0
2011-04-19 15:00:00,90.06,90.2,90.0,90.2,14400.0,87.3617,87.4975,87.3035,87.4975,14400.0
2011-04-19 15:05:00,90.15,90.29,90.09,90.11,21700.0,87.449,87.5849,87.3908,87.4102,21700.0
2011-04-19 15:10:00,90.13,90.23,90.06,90.14,22200.0,87.4296,87.5266,87.3617,87.4393,22200.0
2011-04-19 15:15:00,90.15,90.19,90.1,90.12,18500.0,87.449,87.4878,87.4005,87.4199,18500.0
2011-04-19 15:20:00,90.12,90.18,90.1,90.11,20900.0,87.4199,87.4781,87.4005,87.4102,20900.0
2011-04-19 15:25:00,90.1,90.16,89.85,89.89,22300.0,87.4005,87.4587,87.158,87.1968,22300.0
2011-04-19 15:30:00,89.83,89.95,89.83,89.94,16200.0,87.1386,87.255,87.1386,87.2453,16200.0
2011-04-19 15:35:00,89.94,90.13,89.92,90.11,17700.0,87.2453,87.4296,87.2259,87.4102,17700.0
2011-04-19 15:40:00,90.11,90.19,89.99,90.16,22200.0,87.4102,87.4878,87.2938,87.4587,22200.0
2011-04-19 15:45:00,90.11,90.18,90.0,90.14,28700.0,87.4102,87.4781,87.3035,87.4393,28700.0
2011-04-19 15:50:00,90.15,90.38,90.11,90.34,29000.0,87.449,87.6722,87.4102,87.6334,29000.0
2011-04-19 15:55:00,90.34,90.72,90.33,90.65,53500.0,87.6334,88.002,87.6237,87.9341,53500.0
2011-04-20 09:30:00,91.94,92.49,91.62,92.16,28500.0,89.1854,89.7189,88.875,89.3988,28500.0
2011-04-20 09:35:00,92.17,92.28,91.76,92.0,26500.0,89.4085,89.5152,89.0108,89.2436,26500.0
2011-04-20 09:40:00,91.96,92.0,91.5,91.64,10700.0,89.2048,89.2436,88.7586,88.8944,10700.0
2011-04-20 09:45:00,91.64,91.64,91.1,91.44,19700.0,88.8944,88.8944,88.3706,88.7004,19700.0
2011-04-20 09:50:00,91.33,91.95,91.15,91.94,40300.0,88.5937,89.1951,88.4191,89.1854,40300.0
2011-04-20 09:55:00,91.93,92.33,91.6,91.74,10900.0,89.1757,89.5637,88.8556,88.9914,10900.0
2011-04-20 10:00:00,91.89,92.08,91.73,91.9,26900.0,89.1369,89.3212,88.9817,89.1466,26900.0
2011-04-20 10:05:00,91.91,92.02,91.85,91.96,16800.0,89.1563,89.263,89.0981,89.2048,16800.0
2011-04-20 10:10:00,91.96,91.97,91.66,91.82,9600.0,89.2048,89.2145,88.9138,89.069,9600.0
2011-04-20 10:15:00,91.79,91.89,91.34,91.34,13200.0,89.0399,89.1369,88.6034,88.6034,13200.0
2011-04-20 10:20:00,91.49,91.77,91.34,91.66,17100.0,88.7489,89.0205,88.6034,88.9138,17100.0
2011-04-20 10:25:00,91.7,91.83,91.4,91.4,9700.0,88.9526,89.0787,88.6616,88.6616,9700.0
2011-04-20 10:30:00,91.42,91.56,91.4,91.41,9600.0,88.681,88.8168,88.6616,88.6713,9600.0
2011-04-20 10:35:00,91.45,91.55,91.41,91.49,11000.0,88.7101,88.8071,88.6713,88.7489,11000.0
2011-04-20 10:40:00,91.57,91.61,91.46,91.61,44100.0,88.8265,88.8653,88.7198,88.8653,44100.0
2011-04-20 10:45:00,91.64,91.77,91.46,91.53,12600.0,88.8944,89.0205,88.7198,88.7877,12600.0
2011-04-20 10:50:00,91.47,91.53,91.19,91.19,16600.0,88.7295,88.7877,88.4579,88.4579,16600.0
2011-04-20 10:55:00,91.24,91.34,91.17,91.22,3900.0,88.5064,88.6034,88.4385,88.487,3900.0
2011-04-20 11:00:00,91.27,91.37,91.14,91.2,17400.0,88.5355,88.6325,88.4094,88.4676,17400.0
2011-04-20 11:05:00,91.19,91.22,91.14,91.17,9900.0,88.4579,88.487,88.4094,88.4385,9900.0
2011-04-20 11:10:00,91.14,91.21,91.12,91.12,5300.0,88.4094,88.4773,88.39,88.39,5300.0
2011-04-20 11:15:00,91.18,91.19,90.51,90.52,13600.0,88.4482,88.4579,87.7983,87.808,13600.0
2011-04-20 11:20:00,90.56,90.81,90.44,90.7,8900.0,87.8468,88.0893,87.7304,87.9826,8900.0
2011-04-20 11:25:00,90.81,90.81,90.5,90.6,6600.0,88.0893,88.0893,87.7886,87.8856,6600.0
2011-04-20 11:30:00,90.61,90.83,90.61,90.73,2900.0,87.8953,88.1087,87.8953,88.0117,2900.0
2011-04-20 11:35:00,90.72,90.85,90.7,90.7,2400.0,88.002,88.1281,87.9826,87.9826,2400.0
2011-04-20 11:40:00,90.81,90.89,90.65,90.65,6900.0,88.0893,88.1669,87.9341,87.9341,6900.0
2011-04-20 11:45:00,90.64,90.64,90.44,90.46,7500.0,87.9244,87.9244,87.7304,87.7498,7500.0
2011-04-20 11:50:00,90.48,90.86,90.48,90.63,2000.0,87.7692,88.1378,87.7692,87.9147,2000.0
2011-04-20 11:55:00,90.78,90.82,90.6,90.6,6800.0,88.0602,88.099,87.8856,87.8856,6800.0
2011-04-20 12:00:00,90.66,90.67,90.47,90.51,3200.0,87.9438,87.9535,87.7595,87.7983,3200.0
2011-04-20 12:05:00,90.51,90.75,90.44,90.44,21200.0,87.7983,88.0311,87.7304,87.7304,21200.0
2011-04-20 12:10:00,90.45,90.62,90.1,90.25,14500.0,87.7401,87.905,87.4005,87.546,14500.0
2011-04-20 12:15:00,90.21,90.48,90.18,90.34,4300.0,87.5072,87.7692,87.4781,87.6334,4300.0
2011-04-20 12:20:00,90.37,90.38,90.1,90.22,5400.0,87.6625,87.6722,87.4005,87.5169,5400.0
2011-04-20 12:25:00,90.23,90.28,90.0,90.01,5000.0,87.5266,87.5751,87.3035,87.3132,5000.0
2011-04-20 12:30:00,90.0,90.13,89.92,89.92,9600.0,87.3035,87.4296,87.2259,87.2259,9600.0
2011-04-20 12:35:00,89.93,89.98,89.82,89.96,6700.0,87.2356,87.2841,87.1289,87.2647,6700.0
2011-04-20 12:40:00,89.89,89.97,89.89,89.93,3500.0,87.1968,87.2744,87.1968,87.2356,3500.0
2011-04-20 12:45:00,89.95,90.04,89.71,89.71,8800.0,87.255,87.3423,87.0222,87.0222,8800.0
2011-04-20 12:50:00,89.67,89.85,89.67,89.74,4100.0,86.9834,87.158,86.9834,87.0513,4100.0
2011-04-20 12:55:00,89.78,89.8,89.51,89.52,13400.0,87.0901,87.1095,86.8282,86.8379,13400.0
2011-04-20 13:00:00,89.55,89.83,89.55,89.66,3100.0,86.867,87.1386,86.867,86.9737,3100.0
2011-04-20 13:05:00,89.73,89.8,89.66,89.8,2800.0,87.0416,87.1095,86.9737,87.1095,2800.0
2011-04-20 13:10:00,89.77,89.79,89.72,89.73,5500.0,87.0804,87.0998,87.0319,87.0416,5500.0
2011-04-20 13:15:00,89.73,89.79,89.54,89.63,5200.0,87.0416,87.0998,86.8573,86.9446,5200.0
2011-04-20 13:20:00,89.61,89.69,89.6,89.64,4300.0,86.9252,87.0028,86.9155,86.9543,4300.0
2011-04-20 13:25:00,89.67,89.84,89.67,89.84,6200.0,86.9834,87.1483,86.9834,87.1483,6200.0
2011-04-20 13:30:00,89.84,89.84,89.73,89.81,4500.0,87.1483,87.1483,87.0416,87.1192,4500.0
2011-04-20 13:35:00,89.82,89.93,89.79,89.86,1500.0,87.1289,87.2356,87.0998,87.1677,1500.0
2011-04-20 13:40:00,89.93,90.04,89.89,90.04,1800.0,87.2356,87.3423,87.1968,87.3423,1800.0
2011-04-20 13:45:00,90.04,90.06,89.89,89.92,2500.0,87.3423,87.3617,87.1968,87.2259,2500.0
2011-04-20 13:50:00,89.97,90.0,89.86,90.0,4900.0,87.2744,87.3035,87.1677,87.3035,4900.0
2011-04-20 13:55:00,90.01,90.01,89.9,89.94,1800.0,87.3132,87.3132,87.2065,87.2453,1800.0
2011-04-20 14:00:00,89.94,90.01,89.89,89.89,2800.0,87.2453,87.3132,87.1968,87.1968,2800.0
2011-04-20 14:05:00,89.83,89.87,89.7,89.71,3700.0,87.1386,87.1774,87.0125,87.0222,3700.0
2011-04-20 14:10:00,89.7,89.86,89.7,89.84,3700.0,87.0125,87.1677,87.0125,87.1483,3700.0
2011-04-20 14:15:00,89.82,89.82,89.75,89.77,1800.0,87.1289,87.1289,87.061,87.0804,1800.0
2011-04-20 14:20:00,89.73,89.81,89.71,89.71,2100.0,87.0416,87.1192,87.0222,87.0222,2100.0
2011-04-20 14:25:00,89.77,89.79,89.71,89.77,5500.0,87.0804,87.0998,87.0222,87.0804,5500.0
2011-04-20 14:30:00,89.74,89.85,89.72,89.78,3700.0,87.0513,87.158,87.0319,87.0901,3700.0
2011-04-20 14:35:00,89.78,89.82,89.71,89.71,7400.0,87.0901,87.1289,87.0222,87.0222,7400.0
2011-04-20 14:40:00,89.72,89.75,89.66,89.69,11700.0,87.0319,87.061,86.9737,87.0028,11700.0
2011-04-20 14:45:00,89.69,89.69,89.64,89.64,2700.0,87.0028,87.0028,86.9543,86.9543,2700.0
2011-04-20 14:50:00,89.7,89.7,89.53,89.65,10800.0,87.0125,87.0125,86.8476,86.964,10800.0
2011-04-20 14:55:00,89.68,89.72,89.55,89.7,9000.0,86.9931,87.0319,86.867,87.0125,9000.0
2011-04-20 15:00:00,89.68,89.83,89.62,89.69,8000.0,86.9931,87.1386,86.9349,87.0028,8000.0
2011-04-20 15:05:00,89.76,89.82,89.59,89.62,4200.0,87.0707,87.1289,86.9058,86.9349,4200.0
2011-04-20 15:10:00,89.6,89.73,89.5,89.59,7800.0,86.9155,87.0416,86.8185,86.9058,7800.0
2011-04-20 15:15:00,89.69,89.76,89.53,89.55,8200.0,87.0028,87.0707,86.8476,86.867,8200.0
2011-04-20 15:20:00,89.56,89.63,89.33,89.46,15500.0,86.8767,86.9446,86.6536,86.7797,15500.0
2011-04-20 15:25:00,89.46,89.51,89.33,89.41,20700.0,86.7797,86.8282,86.6536,86.7312,20700.0
2011-04-20 15:30:00,89.41,89.46,89.29,89.34,17800.0,86.7312,86.7797,86.6148,86.6633,17800.0
2011-04-20 15:35:00,89.33,89.34,88.95,89.14,21100.0,86.6536,86.6633,86.285,86.4693,21100.0
2011-04-20 15:40:00,89.15,89.24,88.89,89.02,21700.0,86.479,86.5663,86.2268,86.3529,21700.0
2011-04-20 15:45:00,89.01,89.05,88.57,88.65,39700.0,86.3432,86.382,85.9164,85.994,39700.0
2011-04-20 15:50:00,88.72,88.92,88.6,88.61,24900.0,86.0619,86.2559,85.9455,85.9552,24900.0
2011-04-20 15:55:00,88.66,89.27,88.66,89.22,42700.0,86.0037,86.5954,86.0037,86.5469,42700.0
2011-04-21 09:30:00,89.45,89.64,87.56,88.63,24900.0,86.77,86.9543,84.9366,85.9746,24900.0
2011-04-21 09:35:00,88.61,89.84,88.6,89.45,10300.0,85.9552,87.1483,85.9455,86.77,10300.0
2011-04-21 09:40:00,89.44,89.58,89.13,89.13,9300.0,86.7603,86.8961,86.4596,86.4596,9300.0
2011-04-21 09:45:00,89.1,89.1,88.61,88.97,6100.0,86.4305,86.4305,85.9552,86.3044,6100.0
2011-04-21 09:50:00,89.12,89.28,88.77,88.93,7700.0,86.4499,86.6051,86.1104,86.2656,7700.0
2011-04-21 09:55:00,88.94,89.02,88.59,88.65,5400.0,86.2753,86.3529,85.9358,85.994,5400.0
2011-04-21 10:00:00,88.65,88.67,88.1,88.13,11400.0,85.994,86.0134,85.4605,85.4896,11400.0
2011-04-21 10:05:00,88.21,88.27,87.9,88.1,10500.0,85.5672,85.6254,85.2665,85.4605,10500.0
2011-04-21 10:10:00,88.11,88.38,88.08,88.1,10000.0,85.4702,85.7321,85.4411,85.4605,10000.0
2011-04-21 10:15:00,88.09,88.95,88.08,88.95,5500.0,85.4508,86.285,85.4411,86.285,5500.0
2011-04-21 10:20:00,88.93,89.08,88.84,88.99,3400.0,86.2656,86.4111,86.1783,86.3238,3400.0
2011-04-21 10:25:00,89.15,89.29,89.08,89.2,2900.0,86.479,86.6148,86.4111,86.5275,2900.0
2011-04-21 10:30:00,89.15,89.35,89.11,89.27,3500.0,86.479,86.673,86.4402,86.5954,3500.0
2011-04-21 10:35:00,89.31,89.68,89.31,89.54,15900.0,86.6342,86.9931,86.6342,86.8573,15900.0
2011-04-21 10:40:00,89.58,89.77,89.5,89.76,10600.0,86.8961,87.0804,86.8185,87.0707,10600.0
2011-04-21 10:45:00,89.88,90.33,89.7,90.26,40000.0,87.1871,87.6237,87.0125,87.5557,40000.0
2011-04-21 10:50:00,90.28,90.28,89.88,90.02,12300.0,87.5751,87.5751,87.1871,87.3229,12300.0
2011-04-21 10:55:00,90.08,90.08,89.82,89.9,5800.0,87.3811,87.3811,87.1289,87.2065,5800.0
2011-04-21 11:00:00,90.0,90.02,89.76,89.83,3000.0,87.3035,87.3229,87.0707,87.1386,3000.0
2011-04-21 11:05:00,89.87,90.01,89.84,89.94,4700.0,87.1774,87.3132,87.1483,87.2453,4700.0
2011-04-21 11:10:00,90.0,90.06,89.94,90.0,2700.0,87.3035,87.3617,87.2453,87.3035,2700.0
2011-04-21 11:15:00,90.0,90.0,89.75,89.85,7400.0,87.3035,87.3035,87.061,87.158,7400.0
2011-04-21 11:20:00,89.9,89.95,89.71,89.91,4900.0,87.2065,87.255,87.0222,87.2162,4900.0
2011-04-21 11:25:00,89.95,90.0,89.92,90.0,2700.0,87.255,87.3035,87.2259,87.3035,2700.0
2011-04-21 11:30:00,90.0,90.0,89.75,90.0,12300.0,87.3035,87.3035,87.061,87.3035,12300.0
2011-04-21 11:35:00,89.98,89.99,89.94,89.99,2300.0,87.2841,87.2938,87.2453,87.2938,2300.0
2011-04-21 11:40:00,90.0,90.0,89.93,89.96,1800.0,87.3035,87.3035,87.2356,87.2647,1800.0
2011-04-21 11:45:00,89.99,90.0,89.83,89.88,5800.0,87.2938,87.3035,87.1386,87.1871,5800.0
2011-04-21 11:50:00,89.94,90.0,89.9,89.9,3300.0,87.2453,87.3035,87.2065,87.2065,3300.0
2011-04-21 11:55:00,89.99,90.0,89.93,89.99,1200.0,87.2938,87.3035,87.2356,87.2938,1200.0
2011-04-21 12:00:00,89.96,90.0,89.89,89.96,6200.0,87.2647,87.3035,87.1968,87.2647,6200.0
2011-04-21 12:05:00,89.92,90.0,89.89,89.92,5400.0,87.2259,87.3035,87.1968,87.2259,5400.0
2011-04-21 12:10:00,89.91,90.03,89.91,89.94,10600.0,87.2162,87.3326,87.2162,87.2453,10600.0
2011-04-21 12:15:00,89.99,90.01,89.95,90.0,3200.0,87.2938,87.3132,87.255,87.3035,3200.0
2011-04-21 12:20:00,89.98,90.0,89.91,89.95,6000.0,87.2841,87.3035,87.2162,87.255,6000.0
2011-04-21 12:25:00,89.97,90.01,89.94,89.98,5200.0,87.2744,87.3132,87.2453,87.2841,5200.0
2011-04-21 12:30:00,89.99,90.0,89.93,89.95,2200.0,87.2938,87.3035,87.2356,87.255,2200.0
2011-04-21 12:35:00,89.94,90.0,89.87,90.0,3000.0,87.2453,87.3035,87.1774,87.3035,3000.0
2011-04-21 12:40:00,89.99,90.0,89.96,89.98,8000.0,87.2938,87.3035,87.2647,87.2841,8000.0
2011-04-21 12:45:00,90.0,90.0,89.96,89.97,4800.0,87.3035,87.3035,87.2647,87.2744,4800.0
2011-04-21 12:50:00,89.98,90.0,89.95,89.95,2800.0,87.2841,87.3035,87.255,87.255,2800.0
2011-04-21 12:55:00,90.0,90.08,89.95,89.97,8800.0,87.3035,87.3811,87.255,87.2744,8800.0
2011-04-21 13:00:00,89.97,89.97,89.92,89.92,900.0,87.2744,87.2744,87.2259,87.2259,900.0
2011-04-21 13:05:00,89.96,89.97,89.95,89.95,700.0,87.2647,87.2744,87.255,87.255,700.0
2011-04-21 13:10:00,89.99,90.01,89.91,89.91,6800.0,87.2938,87.3132,87.2162,87.2162,6800.0
2011-04-21 13:15:00,89.91,89.99,89.91,89.99,400.0,87.2162,87.2938,87.2162,87.2938,400.0
2011-04-21 13:20:00,89.98,89.98,89.92,89.97,1900.0,87.2841,87.2841,87.2259,87.2744,1900.0
2011-04-21 13:25:00,89.97,90.01,89.96,89.99,5300.0,87.2744,87.3132,87.2647,87.2938,5300.0
2011-04-21 13:30:00,89.99,90.0,89.97,90.0,1700.0,87.2938,87.3035,87.2744,87.3035,1700.0
2011-04-21 13:35:00,89.99,90.01,89.96,89.96,4100.0,87.2938,87.3132,87.2647,87.2647,4100.0
2011-04-21 13:40:00,89.97,89.99,89.94,89.97,2500.0,87.2744,87.2938,87.2453,87.2744,2500.0
2011-04-21 13:45:00,89.98,90.0,89.93,90.0,2700.0,87.2841,87.3035,87.2356,87.3035,2700.0
2011-04-21 13:50:00,89.99,90.0,89.96,89.99,5100.0,87.2938,87.3035,87.2647,87.2938,5100.0
2011-04-21 13:55:00,89.98,90.0,89.94,89.95,6400.0,87.2841,87.3035,87.2453,87.255,6400.0
2011-04-21 14:00:00,89.92,89.94,89.86,89.86,3500.0,87.2259,87.2453,87.1677,87.1677,3500.0
2011-04-21 14:05:00,89.86,89.96,89.81,89.94,3400.0,87.1677,87.2647,87.1192,87.2453,3400.0
2011-04-21 14:10:00,89.9,90.0,89.87,89.95,4800.0,87.2065,87.3035,87.1774,87.255,4800.0
2011-04-21 14:15:00,89.98,89.98,89.92,89.94,2600.0,87.2841,87.2841,87.2259,87.2453,2600.0
2011-04-21 14:20:00,89.94,89.98,89.94,89.96,4100.0,87.2453,87.2841,87.2453,87.2647,4100.0
2011-04-21 14:25:00,89.96,90.03,89.96,90.0,5000.0,87.2647,87.3326,87.2647,87.3035,5000.0
2011-04-21 14:30:00,89.99,90.01,89.95,89.96,6000.0,87.2938,87.3132,87.255,87.2647,6000.0
2011-04-21 14:35:00,89.96,90.0,89.94,90.0,5100.0,87.2647,87.3035,87.2453,87.3035,5100.0
2011-04-21 14:40:00,90.0,90.03,89.91,89.94,10200.0,87.3035,87.3326,87.2162,87.2453,10200.0
2011-04-21 14:45:00,89.95,89.96,89.91,89.92,4800.0,87.255,87.2647,87.2162,87.2259,4800.0
2011-04-21 14:50:00,89.92,89.99,89.92,89.98,4000.0,87.2259,87.2938,87.2259,87.2841,4000.0
2011-04-21 14:55:00,89.94,89.97,89.76,89.89,6800.0,87.2453,87.2744,87.0707,87.1968,6800.0
2011-04-21 15:00:00,89.87,89.94,89.82,89.86,5000.0,87.1774,87.2453,87.1289,87.1677,5000.0
2011-04-21 15:05:00,89.88,89.99,89.88,89.97,1400.0,87.1871,87.2938,87.1871,87.2744,1400.0
2011-04-21 15:10:00,89.93,89.97,89.92,89.92,4600.0,87.2356,87.2744,87.2259,87.2259,4600.0
2011-04-21 15:15:00,89.91,89.96,89.91,89.95,4500.0,87.2162,87.2647,87.2162,87.255,4500.0
2011-04-21 15:20:00,89.97,89.97,89.9,89.96,4900.0,87.2744,87.2744,87.2065,87.2647,4900.0
2011-04-21 15:25:00,89.97,89.99,89.88,89.88,5800.0,87.2744,87.2938,87.1871,87.1871,5800.0
2011-04-21 15:30:00,89.88,89.88,89.79,89.83,6500.0,87.1871,87.1871,87.0998,87.1386,6500.0
2011-04-21 15:35:00,89.85,89.91,89.75,89.77,9200.0,87.158,87.2162,87.061,87.0804,9200.0
2011-04-21 15:40:00,89.79,89.9,89.76,89.87,7800.0,87.0998,87.2065,87.0707,87.1774,7800.0
2011-04-21 15:45:00,89.87,89.97,89.86,89.91,7400.0,87.1774,87.2744,87.1677,87.2162,7400.0
2011-04-21 15:50:00,89.92,89.95,89.72,89.86,13300.0,87.2259,87.255,87.0319,87.1677,13300.0
2011-04-21 15:55:00,89.87,89.96,89.86,89.89,10500.0,87.1774,87.2647,87.1677,87.1968,10500.0
2011-04-25 09:30:00,90.02,90.29,89.76,90.19,13100.0,87.3229,87.5849,87.0707,87.4878,13100.0
2011-04-25 09:35:00,90.25,90.74,90.25,90.39,11900.0,87.546,88.0214,87.546,87.6819,11900.0
2011-04-25 09:40:00,90.29,90.48,90.25,90.48,20100.0,87.5849,87.7692,87.546,87.7692,20100.0
2011-04-25 09:45:00,90.48,90.73,90.4,90.44,12400.0,87.7692,88.0117,87.6916,87.7304,12400.0
2011-04-25 09:50:00,90.57,90.69,90.46,90.5,11400.0,87.8565,87.9729,87.7498,87.7886,11400.0
2011-04-25 09:55:00,90.49,90.5,89.75,90.0,12300.0,87.7789,87.7886,87.061,87.3035,12300.0
2011-04-25 10:00:00,90.06,90.08,89.24,89.24,19300.0,87.3617,87.3811,86.5663,86.5663,19300.0
2011-04-25 10:05:00,89.37,89.37,88.89,89.26,12500.0,86.6924,86.6924,86.2268,86.5857,12500.0
2011-04-25 10:10:00,89.26,89.66,89.08,89.66,14300.0,86.5857,86.9737,86.4111,86.9737,14300.0
2011-04-25 10:15:00,89.74,89.77,89.46,89.6,5500.0,87.0513,87.0804,86.7797,86.9155,5500.0
2011-04-25 10:20:00,89.48,89.48,89.18,89.19,5600.0,86.7991,86.7991,86.5081,86.5178,5600.0
2011-04-25 10:25:00,89.12,89.59,89.12,89.38,8600.0,86.4499,86.9058,86.4499,86.7021,8600.0
2011-04-25 10:30:00,89.45,89.5,89.35,89.36,4600.0,86.77,86.8185,86.673,86.6827,4600.0
2011-04-25 10:35:00,89.36,89.37,89.14,89.35,8800.0,86.6827,86.6924,86.4693,86.673,8800.0
2011-04-25 10:40:00,89.35,89.39,89.34,89.34,2800.0,86.673,86.7118,86.6633,86.6633,2800.0
2011-04-25 10:45:00,89.31,89.34,89.3,89.34,5200.0,86.6342,86.6633,86.6245,86.6633,5200.0
2011-04-25 10:50:00,89.34,89.4,89.33,89.33,4200.0,86.6633,86.7215,86.6536,86.6536,4200.0
2011-04-25 10:55:00,89.24,89.25,89.09,89.1,1500.0,86.5663,86.576,86.4208,86.4305,1500.0
2011-04-25 11:00:00,89.13,89.18,89.09,89.1,3200.0,86.4596,86.5081,86.4208,86.4305,3200.0
2011-04-25 11:05:00,89.07,89.08,88.72,88.97,6600.0,86.4014,86.4111,86.0619,86.3044,6600.0
2011-04-25 11:10:00,88.89,88.96,88.77,88.85,20600.0,86.2268,86.2947,86.1104,86.188,20600.0
2011-04-25 11:15:00,88.8,88.81,88.65,88.65,1800.0,86.1395,86.1492,85.994,85.994,1800.0
2011-04-25 11:20:00,88.63,88.66,88.54,88.66,5500.0,85.9746,86.0037,85.8873,86.0037,5500.0
2011-04-25 11:25:00,88.65,88.81,88.65,88.81,3500.0,85.994,86.1492,85.994,86.1492,3500.0
2011-04-25 11:30:00,88.81,89.03,88.81,89.01,3600.0,86.1492,86.3626,86.1492,86.3432,3600.0
2011-04-25 11:35:00,89.01,89.02,88.85,88.86,3500.0,86.3432,86.3529,86.188,86.1977,3500.0
2011-04-25 11:40:00,88.94,89.14,88.93,88.95,7300.0,86.2753,86.4693,86.2656,86.285,7300.0
2011-04-25 11:45:00,88.96,88.96,88.81,88.85,3200.0,86.2947,86.2947,86.1492,86.188,3200.0
2011-04-25 11:50:00,88.85,88.85,88.71,88.77,4100.0,86.188,86.188,86.0522,86.1104,4100.0
2011-04-25 11:55:00,88.77,89.02,88.75,89.0,8200.0,86.1104,86.3529,86.091,86.3335,8200.0
2011-04-25 12:00:00,89.03,89.1,88.98,89.1,4100.0,86.3626,86.4305,86.3141,86.4305,4100.0
2011-04-25 12:05:00,89.12,89.31,89.11,89.25,10700.0,86.4499,86.6342,86.4402,86.576,10700.0
2011-04-25 12:10:00,89.23,89.39,89.23,89.39,1600.0,86.5566,86.7118,86.5566,86.7118,1600.0
2011-04-25 12:15:00,89.37,89.39,89.29,89.29,6400.0,86.6924,86.7118,86.6148,86.6148,6400.0
2011-04-25 12:20:00,89.34,89.45,89.33,89.38,10900.0,86.6633,86.77,86.6536,86.7021,10900.0
2011-04-25 12:25:00,89.4,89.4,89.2,89.22,5100.0,86.7215,86.7215,86.5275,86.5469,5100.0
2011-04-25 12:30:00,89.34,89.34,89.34,89.34,100.0,86.6633,86.6633,86.6633,86.6633,100.0
2011-04-25 12:35:00,89.35,89.36,89.29,89.36,1200.0,86.673,86.6827,86.6148,86.6827,1200.0
2011-04-25 12:40:00,89.3,89.32,89.2,89.23,5100.0,86.6245,86.6439,86.5275,86.5566,5100.0
2011-04-25 12:45:00,89.15,89.15,89.0,89.03,6200.0,86.479,86.479,86.3335,86.3626,6200.0
2011-04-25 12:50:00,89.11,89.25,89.11,89.24,1000.0,86.4402,86.576,86.4402,86.5663,1000.0
2011-04-25 12:55:00,89.28,89.31,89.26,89.3,2600.0,86.6051,86.6342,86.5857,86.6245,2600.0
2011-04-25 13:00:00,89.28,89.35,89.28,89.35,1200.0,86.6051,86.673,86.6051,86.673,1200.0
2011-04-25 13:05:00,89.31,89.31,89.25,89.25,2600.0,86.6342,86.6342,86.576,86.576,2600.0
2011-04-25 13:10:00,89.25,89.25,89.11,89.14,2200.0,86.576,86.576,86.4402,86.4693,2200.0
2011-04-25 13:15:00,89.14,89.31,89.12,89.31,2000.0,86.4693,86.6342,86.4499,86.6342,2000.0
2011-04-25 13:20:00,89.28,89.28,89.28,89.28,100.0,86.6051,86.6051,86.6051,86.6051,100.0
2011-04-25 13:25:00,89.31,89.32,89.22,89.25,5300.0,86.6342,86.6439,86.5469,86.576,5300.0
2011-04-25 13:30:00,89.35,89.35,89.31,89.35,1000.0,86.673,86.673,86.6342,86.673,1000.0
2011-04-25 13:35:00,89.32,89.44,89.3,89.44,6200.0,86.6439,86.7603,86.6245,86.7603,6200.0
2011-04-25 13:40:00,89.45,89.46,89.35,89.42,4300.0,86.77,86.7797,86.673,86.7409,4300.0
2011-04-25 13:45:00,89.41,89.42,89.39,89.41,3700.0,86.7312,86.7409,86.7118,86.7312,3700.0
2011-04-25 13:50:00,89.4,89.4,89.38,89.39,1000.0,86.7215,86.7215,86.7021,86.7118,1000.0
2011-04-25 13:55:00,89.33,89.35,89.33,89.35,900.0,86.6536,86.673,86.6536,86.673,900.0
2011-04-25 14:00:00,89.35,89.35,89.29,89.34,5100.0,86.673,86.673,86.6148,86.6633,5100.0
2011-04-25 14:05:00,89.34,89.4,89.24,89.4,4100.0,86.6633,86.7215,86.5663,86.7215,4100.0
2011-04-25 14:10:00,89.4,89.53,89.4,89.5,6800.0,86.7215,86.8476,86.7215,86.8185,6800.0
2011-04-25 14:15:00,89.52,89.55,89.47,89.49,10700.0,86.8379,86.867,86.7894,86.8088,10700.0
2011-04-25 14:20:00,89.51,89.52,89.49,89.52,4400.0,86.8282,86.8379,86.8088,86.8379,4400.0
2011-04-25 14:25:00,89.52,89.52,89.47,89.48,6500.0,86.8379,86.8379,86.7894,86.7991,6500.0
2011-04-25 14:30:00,89.49,89.66,89.45,89.66,14700.0,86.8088,86.9737,86.77,86.9737,14700.0
2011-04-25 14:35:00,89.66,89.7,89.66,89.7,4900.0,86.9737,87.0125,86.9737,87.0125,4900.0
2011-04-25 14:40:00,89.7,89.89,89.69,89.87,12700.0,87.0125,87.1968,87.0028,87.1774,12700.0
2011-04-25 14:45:00,89.88,89.93,89.86,89.93,3000.0,87.1871,87.2356,87.1677,87.2356,3000.0
2011-04-25 14:50:00,89.88,90.0,89.87,90.0,3400.0,87.1871,87.3035,87.1774,87.3035,3400.0
2011-04-25 14:55:00,89.94,90.09,89.94,89.99,14100.0,87.2453,87.3908,87.2453,87.2938,14100.0
2011-04-25 15:00:00,90.0,90.17,90.0,90.13,6700.0,87.3035,87.4684,87.3035,87.4296,6700.0
2011-04-25 15:05:00,90.07,90.1,90.0,90.0,3200.0,87.3714,87.4005,87.3035,87.3035,3200.0
2011-04-25 15:10:00,90.0,90.1,89.76,89.97,11200.0,87.3035,87.4005,87.0707,87.2744,11200.0
2011-04-25 15:15:00,89.98,90.07,89.8,89.86,6300.0,87.2841,87.3714,87.1095,87.1677,6300.0
2011-04-25 15:20:00,89.8,90.01,89.76,90.0,9300.0,87.1095,87.3132,87.0707,87.3035,9300.0
2011-04-25 15:25:00,89.99,90.02,89.9,89.97,6600.0,87.2938,87.3229,87.2065,87.2744,6600.0
2011-04-25 15:30:00,90.01,90.01,89.88,89.91,4600.0,87.3132,87.3132,87.1871,87.2162,4600.0
2011-04-25 15:35:00,89.94,89.99,89.84,89.84,6000.0,87.2453,87.2938,87.1483,87.1483,6000.0
2011-04-25 15:40:00,89.89,89.95,89.87,89.95,4100.0,87.1968,87.255,87.1774,87.255,4100.0
2011-04-25 15:45:00,89.95,89.98,89.77,89.98,18300.0,87.255,87.2841,87.0804,87.2841,18300.0
2011-04-25 15:50:00,89.99,90.0,89.88,89.88,6500.0,87.2938,87.3035,87.1871,87.1871,6500.0
2011-04-25 15:55:00,89.92,89.95,89.8,89.92,16400.0,87.2259,87.255,87.1095,87.2259,16400.0
2011-04-26 09:30:00,90.49,90.49,89.92,89.99,5300.0,87.7789,87.7789,87.2259,87.2938,5300.0
2011-04-26 09:35:00,89.87,90.04,89.84,89.84,3000.0,87.1774,87.3423,87.1483,87.1483,3000.0
2011-04-26 09:40:00,89.84,90.11,89.54,90.0,30100.0,87.1483,87.4102,86.8573,87.3035,30100.0
2011-04-26 09:45:00,90.0,90.05,89.71,90.04,17200.0,87.3035,87.352,87.0222,87.3423,17200.0
2011-04-26 09:50:00,89.92,90.06,89.74,89.9,2800.0,87.2259,87.3617,87.0513,87.2065,2800.0
2011-04-26 09:55:00,89.79,89.87,89.78,89.81,3600.0,87.0998,87.1774,87.0901,87.1192,3600.0
2011-04-26 10:00:00,89.81,89.94,89.81,89.85,3600.0,87.1192,87.2453,87.1192,87.158,3600.0
2011-04-26 10:05:00,89.85,90.04,89.7,90.02,8200.0,87.158,87.3423,87.0125,87.3229,8200.0
2011-04-26 10:10:00,90.0,90.21,89.8,90.03,6900.0,87.3035,87.5072,87.1095,87.3326,6900.0
2011-04-26 10:15:00,90.06,90.13,89.95,90.01,4000.0,87.3617,87.4296,87.255,87.3132,4000.0
2011-04-26 10:20:00,90.0,90.05,89.97,90.04,3500.0,87.3035,87.352,87.2744,87.3423,3500.0
2011-04-26 10:25:00,90.04,90.31,89.98,90.11,10100.0,87.3423,87.6043,87.2841,87.4102,10100.0
2011-04-26 10:30:00,90.12,90.31,90.12,90.21,1400.0,87.4199,87.6043,87.4199,87.5072,1400.0
2011-04-26 10:35:00,90.25,90.73,90.25,90.73,3100.0,87.546,88.0117,87.546,88.0117,3100.0
2011-04-26 10:40:00,90.67,91.15,90.66,91.13,14900.0,87.9535,88.4191,87.9438,88.3997,14900.0
2011-04-26 10:45:00,91.1,91.19,90.75,90.8,12900.0,88.3706,88.4579,88.0311,88.0796,12900.0
2011-04-26 10:50:00,90.8,90.8,90.53,90.58,5300.0,88.0796,88.0796,87.8177,87.8662,5300.0
2011-04-26 10:55:00,90.65,90.86,90.64,90.67,2500.0,87.9341,88.1378,87.9244,87.9535,2500.0
2011-04-26 11:00:00,90.65,90.7,90.35,90.35,1200.0,87.9341,87.9826,87.6431,87.6431,1200.0
2011-04-26 11:05:00,90.38,90.79,90.38,90.75,3300.0,87.6722,88.0699,87.6722,88.0311,3300.0
2011-04-26 11:10:00,90.56,90.56,90.4,90.5,1800.0,87.8468,87.8468,87.6916,87.7886,1800.0
2011-04-26 11:15:00,90.55,90.56,90.41,90.41,1600.0,87.8371,87.8468,87.7013,87.7013,1600.0
2011-04-26 11:20:00,90.44,90.55,90.44,90.49,2200.0,87.7304,87.8371,87.7304,87.7789,2200.0
2011-04-26 11:25:00,90.53,90.55,90.37,90.38,3100.0,87.8177,87.8371,87.6625,87.6722,3100.0
2011-04-26 11:30:00,90.45,90.45,90.45,90.45,100.0,87.7401,87.7401,87.7401,87.7401,100.0
2011-04-26 11:35:00,90.51,90.52,90.41,90.41,1500.0,87.7983,87.808,87.7013,87.7013,1500.0
2011-04-26 11:40:00,90.49,90.6,90.41,90.51,3100.0,87.7789,87.8856,87.7013,87.7983,3100.0
2011-04-26 11:45:00,90.5,90.53,90.37,90.53,1100.0,87.7886,87.8177,87.6625,87.8177,1100.0
2011-04-26 11:50:00,90.53,90.6,90.42,90.57,4100.0,87.8177,87.8856,87.711,87.8565,4100.0
2011-04-26 11:55:00,90.52,90.75,90.5,90.6,4500.0,87.808,88.0311,87.7886,87.8856,4500.0
2011-04-26 12:00:00,90.6,90.77,90.6,90.73,1800.0,87.8856,88.0505,87.8856,88.0117,1800.0
2011-04-26 12:05:00,90.74,90.74,90.73,90.73,400.0,88.0214,88.0214,88.0117,88.0117,400.0
2011-04-26 12:10:00,90.72,90.73,90.58,90.65,2200.0,88.002,88.0117,87.8662,87.9341,2200.0
2011-04-26 12:15:00,90.6,90.65,90.26,90.43,4000.0,87.8856,87.9341,87.5557,87.7207,4000.0
2011-04-26 12:20:00,90.44,90.47,90.39,90.47,3400.0,87.7304,87.7595,87.6819,87.7595,3400.0
2011-04-26 12:25:00,90.55,90.63,90.55,90.58,500.0,87.8371,87.9147,87.8371,87.8662,500.0
2011-04-26 12:30:00,90.58,90.69,90.58,90.66,1300.0,87.8662,87.9729,87.8662,87.9438,1300.0
2011-04-26 12:35:00,90.64,90.64,90.49,90.49,1200.0,87.9244,87.9244,87.7789,87.7789,1200.0
2011-04-26 12:40:00,90.49,90.51,90.47,90.47,900.0,87.7789,87.7983,87.7595,87.7595,900.0
2011-04-26 12:45:00,90.47,90.57,90.2,90.28,12500.0,87.7595,87.8565,87.4975,87.5751,12500.0
2011-04-26 12:50:00,90.2,90.24,89.5,89.67,30400.0,87.4975,87.5363,86.8185,86.9834,30400.0
2011-04-26 12:55:00,89.62,89.62,89.16,89.3,8400.0,86.9349,86.9349,86.4887,86.6245,8400.0
2011-04-26 13:00:00,89.37,89.4,89.25,89.25,1500.0,86.6924,86.7215,86.576,86.576,1500.0
2011-04-26 13:05:00,89.3,89.3,89.29,89.29,400.0,86.6245,86.6245,86.6148,86.6148,400.0
2011-04-26 13:10:00,89.26,89.26,88.95,89.11,7400.0,86.5857,86.5857,86.285,86.4402,7400.0
2011-04-26 13:15:00,89.11,89.27,89.06,89.27,4700.0,86.4402,86.5954,86.3917,86.5954,4700.0
2011-04-26 13:20:00,89.27,89.27,89.23,89.23,600.0,86.5954,86.5954,86.5566,86.5566,600.0
2011-04-26 13:25:00,89.31,89.33,89.24,89.33,900.0,86.6342,86.6536,86.5663,86.6536,900.0
2011-04-26 13:30:00,89.24,89.32,89.23,89.32,1500.0,86.5663,86.6439,86.5566,86.6439,1500.0
2011-04-26 13:35:00,89.26,89.32,89.25,89.26,3100.0,86.5857,86.6439,86.576,86.5857,3100.0
2011-04-26 13:40:00,89.27,89.27,89.05,89.25,3900.0,86.5954,86.5954,86.382,86.576,3900.0
2011-04-26 13:45:00,89.19,89.27,89.19,89.27,800.0,86.5178,86.5954,86.5178,86.5954,800.0
2011-04-26 13:50:00,89.28,89.76,89.28,89.65,8900.0,86.6051,87.0707,86.6051,86.964,8900.0
2011-04-26 13:55:00,89.63,89.67,89.56,89.67,1600.0,86.9446,86.9834,86.8767,86.9834,1600.0
2011-04-26 14:00:00,89.64,89.64,89.64,89.64,500.0,86.9543,86.9543,86.9543,86.9543,500.0
2011-04-26 14:05:00,89.57,89.6,89.53,89.53,1000.0,86.8864,86.9155,86.8476,86.8476,1000.0
2011-04-26 14:10:00,89.53,89.82,89.53,89.8,1100.0,86.8476,87.1289,86.8476,87.1095,1100.0
2011-04-26 14:15:00,89.84,90.03,89.77,90.0,2900.0,87.1483,87.3326,87.0804,87.3035,2900.0
2011-04-26 14:20:00,90.02,90.02,89.97,89.97,1400.0,87.3229,87.3229,87.2744,87.2744,1400.0
2011-04-26 14:25:00,90.0,90.0,89.8,89.85,1900.0,87.3035,87.3035,87.1095,87.158,1900.0
2011-04-26 14:30:00,89.93,89.93,89.83,89.87,1600.0,87.2356,87.2356,87.1386,87.1774,1600.0
2011-04-26 14:35:00,89.84,89.89,89.73,89.88,1400.0,87.1483,87.1968,87.0416,87.1871,1400.0
2011-04-26 14:40:00,89.87,89.91,89.87,89.88,2100.0,87.1774,87.2162,87.1774,87.1871,2100.0
2011-04-26 14:45:00,89.85,89.89,89.85,89.85,1100.0,87.158,87.1968,87.158,87.158,1100.0
2011-04-26 14:50:00,89.86,89.87,89.86,89.86,700.0,87.1677,87.1774,87.1677,87.1677,700.0
2011-04-26 14:55:00,89.84,89.9,89.82,89.9,1500.0,87.1483,87.2065,87.1289,87.2065,1500.0
2011-04-26 15:00:00,89.82,89.86,89.75,89.79,1300.0,87.1289,87.1677,87.061,87.0998,1300.0
2011-04-26 15:05:00,89.82,89.91,89.82,89.91,400.0,87.1289,87.2162,87.1289,87.2162,400.0
2011-04-26 15:10:00,89.92,90.1,89.9,90.0,5800.0,87.2259,87.4005,87.2065,87.3035,5800.0
2011-04-26 15:15:00,90.0,90.0,89.88,89.88,1900.0,87.3035,87.3035,87.1871,87.1871,1900.0
2011-04-26 15:20:00,89.91,89.91,89.78,89.83,3600.0,87.2162,87.2162,87.0901,87.1386,3600.0
2011-04-26 15:25:00,89.84,90.0,89.84,89.99,2000.0,87.1483,87.3035,87.1483,87.2938,2000.0
2011-04-26 15:30:00,89.99,90.04,89.92,89.92,4600.0,87.2938,87.3423,87.2259,87.2259,4600.0
2011-04-26 15:35:00,89.96,89.99,89.73,89.73,3300.0,87.2647,87.2938,87.0416,87.0416,3300.0
2011-04-26 15:40:00,89.68,89.8,89.68,89.8,1300.0,86.9931,87.1095,86.9931,87.1095,1300.0
2011-04-26 15:45:00,89.8,89.88,89.66,89.75,5800.0,87.1095,87.1871,86.9737,87.061,5800.0
2011-04-26 15:50:00,89.7,89.75,89.61,89.72,5500.0,87.0125,87.061,86.9252,87.0319,5500.0
2011-04-26 15:55:00,89.65,89.79,89.59,89.78,6100.0,86.964,87.0998,86.9058,87.0901,6100.0
2011-04-27 09:30:00,89.32,89.83,89.32,89.72,5100.0,86.6439,87.1386,86.6439,87.0319,5100.0
2011-04-27 09:35:00,89.71,90.0,89.0,89.14,35700.0,87.0222,87.3035,86.3335,86.4693,35700.0
2011-04-27 09:40:00,89.25,89.37,89.0,89.02,7000.0,86.576,86.6924,86.3335,86.3529,7000.0
2011-04-27 09:45:00,89.12,89.28,89.0,89.18,2200.0,86.4499,86.6051,86.3335,86.5081,2200.0
2011-04-27 09:50:00,89.18,89.48,89.15,89.41,4000.0,86.5081,86.7991,86.479,86.7312,4000.0
2011-04-27 09:55:00,89.44,89.44,88.89,88.92,8300.0,86.7603,86.7603,86.2268,86.2559,8300.0
2011-04-27 10:00:00,88.96,88.97,87.9,88.1,14200.0,86.2947,86.3044,85.2665,85.4605,14200.0
2011-04-27 10:05:00,88.1,88.19,88.01,88.19,7600.0,85.4605,85.5478,85.3732,85.5478,7600.0
2011-04-27 10:10:00,88.2,88.36,88.12,88.31,6500.0,85.5575,85.7127,85.4799,85.6642,6500.0
2011-04-27 10:15:00,88.27,88.31,88.02,88.14,11900.0,85.6254,85.6642,85.3829,85.4993,11900.0
2011-04-27 10:20:00,88.14,88.19,88.04,88.19,1400.0,85.4993,85.5478,85.4023,85.5478,1400.0
2011-04-27 10:25:00,88.19,88.19,87.81,87.81,7800.0,85.5478,85.5478,85.1792,85.1792,7800.0
2011-04-27 10:30:00,87.91,87.99,87.81,87.95,7800.0,85.2762,85.3538,85.1792,85.315,7800.0
2011-04-27 10:35:00,87.93,87.98,87.87,87.88,4400.0,85.2956,85.3441,85.2374,85.2471,4400.0
2011-04-27 10:40:00,87.95,87.97,87.83,87.9,3800.0,85.315,85.3344,85.1986,85.2665,3800.0
2011-04-27 10:45:00,87.87,88.13,87.87,88.09,6900.0,85.2374,85.4896,85.2374,85.4508,6900.0
2011-04-27 10:50:00,88.15,88.26,88.14,88.14,2700.0,85.509,85.6157,85.4993,85.4993,2700.0
2011-04-27 10:55:00,88.15,88.16,88.05,88.09,4200.0,85.509,85.5187,85.412,85.4508,4200.0
2011-04-27 11:00:00,88.27,88.27,88.06,88.17,2300.0,85.6254,85.6254,85.4217,85.5284,2300.0
2011-04-27 11:05:00,88.19,88.72,88.15,88.69,6800.0,85.5478,86.0619,85.509,86.0328,6800.0
2011-04-27 11:10:00,88.63,88.83,88.54,88.81,2900.0,85.9746,86.1686,85.8873,86.1492,2900.0
2011-04-27 11:15:00,88.8,88.8,88.69,88.71,2800.0,86.1395,86.1395,86.0328,86.0522,2800.0
2011-04-27 11:20:00,88.72,88.75,88.7,88.7,1700.0,86.0619,86.091,86.0425,86.0425,1700.0
2011-04-27 11:25:00,88.65,88.65,88.53,88.53,2600.0,85.994,85.994,85.8776,85.8776,2600.0
2011-04-27 11:30:00,88.5,88.73,88.5,88.59,1500.0,85.8485,86.0716,85.8485,85.9358,1500.0
2011-04-27 11:35:00,88.58,88.58,88.47,88.47,2400.0,85.9261,85.9261,85.8194,85.8194,2400.0
2011-04-27 11:40:00,88.48,88.6,88.48,88.57,1100.0,85.8291,85.9455,85.8291,85.9164,1100.0
2011-04-27 11:45:00,88.57,88.67,88.55,88.63,1700.0,85.9164,86.0134,85.897,85.9746,1700.0
2011-04-27 11:50:00,88.69,88.78,88.69,88.72,2000.0,86.0328,86.1201,86.0328,86.0619,2000.0
2011-04-27 11:55:00,88.75,88.77,88.68,88.73,1800.0,86.091,86.1104,86.0231,86.0716,1800.0
2011-04-27 12:00:00,88.75,88.93,88.68,88.78,1800.0,86.091,86.2656,86.0231,86.1201,1800.0
2011-04-27 12:05:00,88.88,88.88,88.8,88.84,1200.0,86.2171,86.2171,86.1395,86.1783,1200.0
2011-04-27 12:10:00,88.85,89.0,88.82,88.97,1700.0,86.188,86.3335,86.1589,86.3044,1700.0
2011-04-27 12:15:00,88.99,89.09,88.99,89.09,2400.0,86.3238,86.4208,86.3238,86.4208,2400.0
2011-04-27 12:20:00,89.03,89.1,88.93,88.98,3100.0,86.3626,86.4305,86.2656,86.3141,3100.0
2011-04-27 12:25:00,88.98,89.15,88.94,89.03,2200.0,86.3141,86.479,86.2753,86.3626,2200.0
2011-04-27 12:30:00,89.06,89.31,89.06,89.31,2700.0,86.3917,86.6342,86.3917,86.6342,2700.0
2011-04-27 12:35:00,89.23,89.45,89.01,89.39,3000.0,86.5566,86.77,86.3432,86.7118,3000.0
2011-04-27 12:40:00,89.61,89.62,89.36,89.39,6700.0,86.9252,86.9349,86.6827,86.7118,6700.0
2011-04-27 12:45:00,89.38,89.58,89.15,89.54,4300.0,86.7021,86.8961,86.479,86.8573,4300.0
2011-04-27 12:50:00,89.55,90.0,89.49,90.0,6800.0,86.867,87.3035,86.8088,87.3035,6800.0
2011-04-27 12:55:00,90.0,90.15,89.85,90.0,13500.0,87.3035,87.449,87.158,87.3035,13500.0
2011-04-27 13:00:00,90.0,90.75,89.97,90.59,30900.0,87.3035,88.0311,87.2744,87.8759,30900.0
2011-04-27 13:05:00,90.64,90.8,90.45,90.59,13700.0,87.9244,88.0796,87.7401,87.8759,13700.0
2011-04-27 13:10:00,90.54,90.62,90.33,90.55,5700.0,87.8274,87.905,87.6237,87.8371,5700.0
2011-04-27 13:15:00,90.55,90.69,90.45,90.62,15600.0,87.8371,87.9729,87.7401,87.905,15600.0
2011-04-27 13:20:00,90.64,90.65,90.11,90.11,7000.0,87.9244,87.9341,87.4102,87.4102,7000.0
2011-04-27 13:25:00,90.13,90.13,89.93,90.02,3900.0,87.4296,87.4296,87.2356,87.3229,3900.0
2011-04-27 13:30:00,89.94,89.96,89.76,89.91,3700.0,87.2453,87.2647,87.0707,87.2162,3700.0
2011-04-27 13:35:00,89.76,89.77,89.75,89.77,900.0,87.0707,87.0804,87.061,87.0804,900.0
2011-04-27 13:40:00,89.84,90.09,89.81,89.97,2000.0,87.1483,87.3908,87.1192,87.2744,2000.0
2011-04-27 13:45:00,89.97,90.2,89.95,90.0,2600.0,87.2744,87.4975,87.255,87.3035,2600.0
2011-04-27 13:50:00,89.95,90.09,89.94,89.98,2200.0,87.255,87.3908,87.2453,87.2841,2200.0
2011-04-27 13:55:00,89.97,90.11,89.87,90.11,2800.0,87.2744,87.4102,87.1774,87.4102,2800.0
2011-04-27 14:00:00,90.12,90.22,90.04,90.04,800.0,87.4199,87.5169,87.3423,87.3423,800.0
2011-04-27 14:05:00,90.05,90.2,90.04,90.16,1100.0,87.352,87.4975,87.3423,87.4587,1100.0
2011-04-27 14:10:00,90.16,90.27,90.06,90.07,4700.0,87.4587,87.5654,87.3617,87.3714,4700.0
2011-04-27 14:15:00,90.04,90.07,89.96,89.98,2900.0,87.3423,87.3714,87.2647,87.2841,2900.0
2011-04-27 14:20:00,89.92,90.2,89.92,89.95,5600.0,87.2259,87.4975,87.2259,87.255,5600.0
2011-04-27 14:25:00,90.02,90.07,89.91,89.91,2300.0,87.3229,87.3714,87.2162,87.2162,2300.0
2011-04-27 14:30:00,89.91,90.15,89.91,90.04,3700.0,87.2162,87.449,87.2162,87.3423,3700.0
2011-04-27 14:35:00,89.95,90.22,89.95,90.08,3400.0,87.255,87.5169,87.255,87.3811,3400.0
2011-04-27 14:40:00,90.02,90.19,89.96,90.13,5600.0,87.3229,87.4878,87.2647,87.4296,5600.0
2011-04-27 14:45:00,90.19,90.52,90.13,90.52,9000.0,87.4878,87.808,87.4296,87.808,9000.0
2011-04-27 14:50:00,90.49,90.74,90.47,90.72,6100.0,87.7789,88.0214,87.7595,88.002,6100.0
2011-04-27 14:55:00,90.71,91.27,90.66,91.2,17600.0,87.9923,88.5355,87.9438,88.4676,17600.0
2011-04-27 15:00:00,91.24,91.48,91.05,91.05,16100.0,88.5064,88.7392,88.3221,88.3221,16100.0
2011-04-27 15:05:00,91.05,91.11,90.73,90.79,6400.0,88.3221,88.3803,88.0117,88.0699,6400.0
2011-04-27 15:10:00,90.73,90.76,90.33,90.61,11500.0,88.0117,88.0408,87.6237,87.8953,11500.0
2011-04-27 15:15:00,90.6,90.76,90.55,90.76,5100.0,87.8856,88.0408,87.8371,88.0408,5100.0
2011-04-27 15:20:00,90.8,90.86,90.7,90.79,1800.0,88.0796,88.1378,87.9826,88.0699,1800.0
2011-04-27 15:25:00,90.75,90.81,90.52,90.56,3500.0,88.0311,88.0893,87.808,87.8468,3500.0
2011-04-27 15:30:00,90.6,90.96,90.59,90.88,7300.0,87.8856,88.2348,87.8759,88.1572,7300.0
2011-04-27 15:35:00,90.92,90.92,90.71,90.82,5900.0,88.196,88.196,87.9923,88.099,5900.0
2011-04-27 15:40:00,90.83,90.89,90.76,90.84,24900.0,88.1087,88.1669,88.0408,88.1184,24900.0
2011-04-27 15:45:00,90.84,90.88,90.66,90.69,18400.0,88.1184,88.1572,87.9438,87.9729,18400.0
2011-04-27 15:50:00,90.67,90.8,90.57,90.77,5100.0,87.9535,88.0796,87.8565,88.0505,5100.0
2011-04-27 15:55:00,90.71,90.85,90.53,90.78,14600.0,87.9923,88.1281,87.8177,88.0602,14600.0
2011-04-28 09:30:00,90.97,92.73,90.43,92.72,184600.0,88.2445,89.9517,87.7207,89.942,184600.0
2011-04-28 09:35:00,92.72,92.72,92.11,92.18,16100.0,89.942,89.942,89.3503,89.4182,16100.0
2011-04-28 09:40:00,92.18,92.22,91.33,91.51,24000.0,89.4182,89.457,88.5937,88.7683,24000.0
2011-04-28 09:45:00,91.49,91.68,91.45,91.56,6400.0,88.7489,88.9332,88.7101,88.8168,6400.0
2011-04-28 09:50:00,91.5,91.6,91.2,91.21,7000.0,88.7586,88.8556,88.4676,88.4773,7000.0
2011-04-28 09:55:00,91.24,91.92,91.24,91.83,9500.0,88.5064,89.166,88.5064,89.0787,9500.0
2011-04-28 10:00:00,91.82,91.82,91.28,91.52,17700.0,89.069,89.069,88.5452,88.778,17700.0
2011-04-28 10:05:00,91.58,91.58,91.29,91.39,4100.0,88.8362,88.8362,88.5549,88.6519,4100.0
2011-04-28 10:10:00,91.49,91.49,91.32,91.4,3400.0,88.7489,88.7489,88.584,88.6616,3400.0
2011-04-28 10:15:00,91.52,91.66,91.18,91.18,2400.0,88.778,88.9138,88.4482,88.4482,2400.0
2011-04-28 10:20:00,91.18,91.29,90.83,91.29,18400.0,88.4482,88.5549,88.1087,88.5549,18400.0
2011-04-28 10:25:00,91.27,91.27,90.7,90.93,5500.0,88.5355,88.5355,87.9826,88.2057,5500.0
2011-04-28 10:30:00,91.03,91.03,90.53,90.53,3800.0,88.3027,88.3027,87.8177,87.8177,3800.0
2011-04-28 10:35:00,90.53,90.66,90.38,90.46,4700.0,87.8177,87.9438,87.6722,87.7498,4700.0
2011-04-28 10:40:00,90.49,91.33,90.49,91.33,2300.0,87.7789,88.5937,87.7789,88.5937,2300.0
2011-04-28 10:45:00,91.34,91.39,91.18,91.2,1300.0,88.6034,88.6519,88.4482,88.4676,1300.0
2011-04-28 10:50:00,91.03,91.43,90.87,91.22,16000.0,88.3027,88.6907,88.1475,88.487,16000.0
2011-04-28 10:55:00,91.48,91.79,91.16,91.61,12400.0,88.7392,89.0399,88.4288,88.8653,12400.0
2011-04-28 11:00:00,91.81,91.99,91.6,91.92,5500.0,89.0593,89.2339,88.8556,89.166,5500.0
2011-04-28 11:05:00,91.93,92.1,91.39,91.67,4900.0,89.1757,89.3406,88.6519,88.9235,4900.0
2011-04-28 11:10:00,91.65,91.84,91.58,91.83,2100.0,88.9041,89.0884,88.8362,89.0787,2100.0
2011-04-28 11:15:00,91.77,91.79,91.63,91.7,2300.0,89.0205,89.0399,88.8847,88.9526,2300.0
2011-04-28 11:20:00,91.66,91.69,91.36,91.36,2400.0,88.9138,88.9429,88.6228,88.6228,2400.0
2011-04-28 11:25:00,91.45,91.45,91.35,91.38,800.0,88.7101,88.7101,88.6131,88.6422,800.0
2011-04-28 11:30:00,91.44,91.56,91.44,91.51,2400.0,88.7004,88.8168,88.7004,88.7683,2400.0
2011-04-28 11:35:00,91.54,91.54,90.71,90.71,8300.0,88.7974,88.7974,87.9923,87.9923,8300.0
2011-04-28 11:40:00,90.9,90.92,90.77,90.9,3100.0,88.1766,88.196,88.0505,88.1766,3100.0
2011-04-28 11:45:00,90.9,90.91,90.07,90.33,24200.0,88.1766,88.1863,87.3714,87.6237,24200.0
2011-04-28 11:50:00,90.43,90.8,90.23,90.8,18300.0,87.7207,88.0796,87.5266,88.0796,18300.0
2011-04-28 11:55:00,90.86,90.92,90.51,90.81,4600.0,88.1378,88.196,87.7983,88.0893,4600.0
2011-04-28 12:00:00,90.9,90.91,90.76,90.9,1600.0,88.1766,88.1863,88.0408,88.1766,1600.0
2011-04-28 12:05:00,90.86,90.92,90.7,90.9,5700.0,88.1378,88.196,87.9826,88.1766,5700.0
2011-04-28 12:10:00,90.92,91.06,90.92,91.06,300.0,88.196,88.3318,88.196,88.3318,300.0
2011-04-28 12:15:00,91.05,91.4,91.05,91.4,1000.0,88.3221,88.6616,88.3221,88.6616,1000.0
2011-04-28 12:20:00,91.4,91.4,91.33,91.34,1800.0,88.6616,88.6616,88.5937,88.6034,1800.0
2011-04-28 12:25:00,91.39,91.47,91.39,91.47,1000.0,88.6519,88.7295,88.6519,88.7295,1000.0
2011-04-28 12:30:00,91.46,91.51,91.39,91.41,1300.0,88.7198,88.7683,88.6519,88.6713,1300.0
2011-04-28 12:35:00,91.46,91.46,91.29,91.38,1300.0,88.7198,88.7198,88.5549,88.6422,1300.0
2011-04-28 12:40:00,91.38,91.42,91.38,91.42,500.0,88.6422,88.681,88.6422,88.681,500.0
2011-04-28 12:45:00,91.42,91.47,91.4,91.41,1600.0,88.681,88.7295,88.6616,88.6713,1600.0
2011-04-28 12:50:00,91.4,91.42,91.26,91.26,800.0,88.6616,88.681,88.5258,88.5258,800.0
2011-04-28 12:55:00,91.25,91.28,91.14,91.14,1500.0,88.5161,88.5452,88.4094,88.4094,1500.0
2011-04-28 13:00:00,91.11,91.34,91.11,91.28,2000.0,88.3803,88.6034,88.3803,88.5452,2000.0
2011-04-28 13:05:00,91.35,91.37,91.04,91.04,1500.0,88.6131,88.6325,88.3124,88.3124,1500.0
2011-04-28 13:10:00,91.12,91.12,90.83,90.86,1500.0,88.39,88.39,88.1087,88.1378,1500.0
2011-04-28 13:15:00,91.02,91.06,90.92,91.06,1000.0,88.293,88.3318,88.196,88.3318,1000.0
2011-04-28 13:20:00,91.12,91.12,90.94,91.09,1200.0,88.39,88.39,88.2154,88.3609,1200.0
2011-04-28 13:25:00,91.03,91.22,91.03,91.14,5100.0,88.3027,88.487,88.3027,88.4094,5100.0
2011-04-28 13:30:00,91.2,91.33,91.09,91.09,1000.0,88.4676,88.5937,88.3609,88.3609,1000.0
2011-04-28 13:35:00,91.01,91.09,90.98,91.01,8900.0,88.2833,88.3609,88.2542,88.2833,8900.0
2011-04-28 13:40:00,90.94,91.1,90.94,91.08,32700.0,88.2154,88.3706,88.2154,88.3512,32700.0
2011-04-28 13:45:00,91.09,91.15,91.03,91.15,15200.0,88.3609,88.4191,88.3027,88.4191,15200.0
2011-04-28 13:50:00,91.15,91.15,91.07,91.15,600.0,88.4191,88.4191,88.3415,88.4191,600.0
2011-04-28 13:55:00,91.15,91.35,91.1,91.35,10000.0,88.4191,88.6131,88.3706,88.6131,10000.0
2011-04-28 14:00:00,91.35,91.42,91.24,91.33,2400.0,88.6131,88.681,88.5064,88.5937,2400.0
2011-04-28 14:05:00,91.35,91.35,91.29,91.31,1700.0,88.6131,88.6131,88.5549,88.5743,1700.0
2011-04-28 14:10:00,91.39,91.39,91.33,91.36,600.0,88.6519,88.6519,88.5937,88.6228,600.0
2011-04-28 14:15:00,91.29,91.41,91.2,91.4,3100.0,88.5549,88.6713,88.4676,88.6616,3100.0
2011-04-28 14:20:00,91.4,91.53,91.4,91.47,1400.0,88.6616,88.7877,88.6616,88.7295,1400.0
2011-04-28 14:25:00,91.42,91.46,91.34,91.34,1700.0,88.681,88.7198,88.6034,88.6034,1700.0
2011-04-28 14:30:00,91.34,91.42,91.34,91.37,1800.0,88.6034,88.681,88.6034,88.6325,1800.0
2011-04-28 14:35:00,91.37,91.4,91.34,91.38,1900.0,88.6325,88.6616,88.6034,88.6422,1900.0
2011-04-28 14:40:00,91.39,91.4,91.25,91.25,4800.0,88.6519,88.6616,88.5161,88.5161,4800.0
2011-04-28 14:45:00,91.26,91.36,91.26,91.29,3000.0,88.5258,88.6228,88.5258,88.5549,3000.0
2011-04-28 14:50:00,91.25,91.4,91.25,91.4,2700.0,88.5161,88.6616,88.5161,88.6616,2700.0
2011-04-28 14:55:00,91.41,91.45,91.33,91.33,6300.0,88.6713,88.7101,88.5937,88.5937,6300.0
2011-04-28 15:00:00,91.33,91.34,91.31,91.31,2700.0,88.5937,88.6034,88.5743,88.5743,2700.0
2011-04-28 15:05:00,91.25,91.34,91.2,91.29,3600.0,88.5161,88.6034,88.4676,88.5549,3600.0
2011-04-28 15:10:00,91.31,91.43,91.23,91.42,5400.0,88.5743,88.6907,88.4967,88.681,5400.0
2011-04-28 15:15:00,91.36,91.41,91.33,91.35,3400.0,88.6228,88.6713,88.5937,88.6131,3400.0
2011-04-28 15:20:00,91.37,91.46,91.37,91.38,4500.0,88.6325,88.7198,88.6325,88.6422,4500.0
2011-04-28 15:25:00,91.38,91.39,91.22,91.23,17100.0,88.6422,88.6519,88.487,88.4967,17100.0
2011-04-28 15:30:00,91.26,91.52,91.17,91.36,8300.0,88.5258,88.778,88.4385,88.6228,8300.0
2011-04-28 15:35:00,91.34,91.34,91.17,91.28,2000.0,88.6034,88.6034,88.4385,88.5452,2000.0
2011-04-28 15:40:00,91.4,91.55,91.36,91.44,7100.0,88.6616,88.8071,88.6228,88.7004,7100.0
2011-04-28 15:45:00,91.47,91.57,91.37,91.4,3600.0,88.7295,88.8265,88.6325,88.6616,3600.0
2011-04-28 15:50:00,91.36,91.53,91.35,91.4,10700.0,88.6228,88.7877,88.6131,88.6616,10700.0
2011-04-28 15:55:00,91.41,91.41,91.21,91.28,7600.0,88.6713,88.6713,88.4773,88.5452,7600.0
2011-04-29 09:30:00,91.54,91.58,91.35,91.35,4300.0,88.7974,88.8362,88.6131,88.6131,4300.0
2011-04-29 09:35:00,91.67,91.85,91.59,91.85,1500.0,88.9235,89.0981,88.8459,89.0981,1500.0
2011-04-29 09:40:00,91.83,91.85,91.59,91.59,2600.0,89.0787,89.0981,88.8459,88.8459,2600.0
2011-04-29 09:45:00,91.72,91.92,91.55,91.55,2600.0,88.972,89.166,88.8071,88.8071,2600.0
2011-04-29 09:50:00,91.54,91.54,91.37,91.49,4100.0,88.7974,88.7974,88.6325,88.7489,4100.0
2011-04-29 09:55:00,91.43,91.71,91.03,91.12,8100.0,88.6907,88.9623,88.3027,88.39,8100.0
2011-04-29 10:00:00,91.24,91.41,91.21,91.41,3900.0,88.5064,88.6713,88.4773,88.6713,3900.0
2011-04-29 10:05:00,91.31,91.43,91.29,91.43,3700.0,88.5743,88.6907,88.5549,88.6907,3700.0
2011-04-29 10:10:00,91.54,91.6,91.43,91.56,2000.0,88.7974,88.8556,88.6907,88.8168,2000.0
2011-04-29 10:15:00,91.59,91.78,91.42,91.51,18800.0,88.8459,89.0302,88.681,88.7683,18800.0
2011-04-29 10:20:00,91.45,91.5,91.38,91.38,800.0,88.7101,88.7586,88.6422,88.6422,800.0
2011-04-29 10:25:00,91.32,91.68,91.32,91.63,2600.0,88.584,88.9332,88.584,88.8847,2600.0
2011-04-29 10:30:00,91.72,91.95,91.72,91.77,3100.0,88.972,89.1951,88.972,89.0205,3100.0
2011-04-29 10:35:00,91.83,91.95,91.78,91.9,900.0,89.0787,89.1951,89.0302,89.1466,900.0
2011-04-29 10:40:00,91.89,91.95,91.76,91.94,3000.0,89.1369,89.1951,89.0108,89.1854,3000.0
2011-04-29 10:45:00,91.99,92.11,91.97,91.98,8500.0,89.2339,89.3503,89.2145,89.2242,8500.0
2011-04-29 10:50:00,92.04,92.04,91.97,91.98,2500.0,89.2824,89.2824,89.2145,89.2242,2500.0
2011-04-29 10:55:00,91.97,92.02,91.9,91.97,4100.0,89.2145,89.263,89.1466,89.2145,4100.0
2011-04-29 11:00:00,91.92,91.92,91.75,91.75,1000.0,89.166,89.166,89.0011,89.0011,1000.0
2011-04-29 11:05:00,91.73,91.86,91.64,91.8,2100.0,88.9817,89.1078,88.8944,89.0496,2100.0
2011-04-29 11:10:00,91.75,92.03,91.59,92.0,21800.0,89.0011,89.2727,88.8459,89.2436,21800.0
2011-04-29 11:15:00,92.0,92.03,91.82,91.93,7500.0,89.2436,89.2727,89.069,89.1757,7500.0
2011-04-29 11:20:00,91.98,92.05,91.97,92.0,3200.0,89.2242,89.2921,89.2145,89.2436,3200.0
2011-04-29 11:25:00,92.0,92.07,91.85,92.0,4900.0,89.2436,89.3115,89.0981,89.2436,4900.0
2011-04-29 11:30:00,92.02,92.06,91.86,91.94,3100.0,89.263,89.3018,89.1078,89.1854,3100.0
2011-04-29 11:35:00,91.94,92.06,91.92,92.0,2000.0,89.1854,89.3018,89.166,89.2436,2000.0
2011-04-29 11:40:00,92.0,92.02,91.83,91.94,3700.0,89.2436,89.263,89.0787,89.1854,3700.0
2011-04-29 11:45:00,91.94,91.99,91.87,91.89,1200.0,89.1854,89.2339,89.1175,89.1369,1200.0
2011-04-29 11:50:00,92.0,92.05,91.88,91.96,3200.0,89.2436,89.2921,89.1272,89.2048,3200.0
2011-04-29 11:55:00,91.99,92.03,91.88,91.94,4900.0,89.2339,89.2727,89.1272,89.1854,4900.0
2011-04-29 12:00:00,91.95,92.04,91.9,92.0,3800.0,89.1951,89.2824,89.1466,89.2436,3800.0
2011-04-29 12:05:00,92.0,92.02,91.92,91.97,2700.0,89.2436,89.263,89.166,89.2145,2700.0
2011-04-29 12:10:00,91.95,92.0,91.95,91.99,1600.0,89.1951,89.2436,89.1951,89.2339,1600.0
2011-04-29 12:15:00,92.0,92.01,91.93,91.94,2100.0,89.2436,89.2533,89.1757,89.1854,2100.0
2011-04-29 12:20:00,91.96,92.0,91.96,92.0,1700.0,89.2048,89.2436,89.2048,89.2436,1700.0
2011-04-29 12:25:00,92.0,92.04,91.9,92.0,2600.0,89.2436,89.2824,89.1466,89.2436,2600.0
2011-04-29 12:30:00,92.02,92.02,91.95,91.98,5200.0,89.263,89.263,89.1951,89.2242,5200.0
2011-04-29 12:35:00,92.0,92.01,91.47,91.73,17300.0,89.2436,89.2533,88.7295,88.9817,17300.0
2011-04-29 12:40:00,91.76,91.76,91.62,91.62,1900.0,89.0108,89.0108,88.875,88.875,1900.0
2011-04-29 12:45:00,91.66,91.68,91.57,91.66,1100.0,88.9138,88.9332,88.8265,88.9138,1100.0
2011-04-29 12:50:00,91.62,91.65,91.58,91.59,700.0,88.875,88.9041,88.8362,88.8459,700.0
2011-04-29 12:55:00,91.68,91.72,91.6,91.6,800.0,88.9332,88.972,88.8556,88.8556,800.0
2011-04-29 13:00:00,91.59,91.86,91.59,91.86,1800.0,88.8459,89.1078,88.8459,89.1078,1800.0
2011-04-29 13:05:00,91.91,91.95,91.86,91.94,1900.0,89.1563,89.1951,89.1078,89.1854,1900.0
2011-04-29 13:10:00,91.97,91.99,91.9,91.97,3000.0,89.2145,89.2339,89.1466,89.2145,3000.0
2011-04-29 13:15:00,91.97,91.97,91.89,91.95,300.0,89.2145,89.2145,89.1369,89.1951,300.0
2011-04-29 13:20:00,91.97,92.0,91.9,91.9,3300.0,89.2145,89.2436,89.1466,89.1466,3300.0
2011-04-29 13:25:00,91.97,92.0,91.95,91.98,2200.0,89.2145,89.2436,89.1951,89.2242,2200.0
2011-04-29 13:30:00,91.95,91.95,91.79,91.79,9500.0,89.1951,89.1951,89.0399,89.0399,9500.0
2011-04-29 13:35:00,91.82,91.83,91.78,91.82,2800.0,89.069,89.0787,89.0302,89.069,2800.0
2011-04-29 13:40:00,91.82,91.82,91.74,91.81,900.0,89.069,89.069,88.9914,89.0593,900.0
2011-04-29 13:45:00,91.82,91.82,91.72,91.76,2000.0,89.069,89.069,88.972,89.0108,2000.0
2011-04-29 13:50:00,91.71,91.74,91.62,91.71,700.0,88.9623,88.9914,88.875,88.9623,700.0
2011-04-29 13:55:00,91.75,91.76,91.62,91.62,1000.0,89.0011,89.0108,88.875,88.875,1000.0
2011-04-29 14:00:00,91.68,91.76,91.68,91.7,1100.0,88.9332,89.0108,88.9332,88.9526,1100.0
2011-04-29 14:05:00,91.69,91.75,91.66,91.75,700.0,88.9429,89.0011,88.9138,89.0011,700.0
2011-04-29 14:10:00,91.76,91.76,91.61,91.61,2900.0,89.0108,89.0108,88.8653,88.8653,2900.0
2011-04-29 14:15:00,91.65,91.74,91.65,91.73,900.0,88.9041,88.9914,88.9041,88.9817,900.0
2011-04-29 14:20:00,91.75,91.75,91.63,91.67,1500.0,89.0011,89.0011,88.8847,88.9235,1500.0
2011-04-29 14:25:00,91.68,91.74,91.65,91.67,1900.0,88.9332,88.9914,88.9041,88.9235,1900.0
2011-04-29 14:30:00,91.67,91.7,91.63,91.69,2200.0,88.9235,88.9526,88.8847,88.9429,2200.0
2011-04-29 14:35:00,91.7,91.75,91.68,91.75,1400.0,88.9526,89.0011,88.9332,89.0011,1400.0
2011-04-29 14:40:00,91.75,91.75,91.57,91.59,3000.0,89.0011,89.0011,88.8265,88.8459,3000.0
2011-04-29 14:45:00,91.62,91.62,91.45,91.57,7300.0,88.875,88.875,88.7101,88.8265,7300.0
2011-04-29 14:50:00,91.54,91.54,91.47,91.54,1000.0,88.7974,88.7974,88.7295,88.7974,1000.0
2011-04-29 14:55:00,91.55,91.64,91.5,91.51,3400.0,88.8071,88.8944,88.7586,88.7683,3400.0
2011-04-29 15:00:00,91.5,91.53,91.43,91.51,2100.0,88.7586,88.7877,88.6907,88.7683,2100.0
2011-04-29 15:05:00,91.55,91.64,91.5,91.53,2700.0,88.8071,88.8944,88.7586,88.7877,2700.0
2011-04-29 15:10:00,91.55,91.66,91.48,91.48,27700.0,88.8071,88.9138,88.7392,88.7392,27700.0
2011-04-29 15:15:00,91.48,91.51,91.33,91.33,1700.0,88.7392,88.7683,88.5937,88.5937,1700.0
2011-04-29 15:20:00,91.39,91.53,91.39,91.46,7900.0,88.6519,88.7877,88.6519,88.7198,7900.0
2011-04-29 15:25:00,91.47,91.54,91.45,91.52,2900.0,88.7295,88.7974,88.7101,88.778,2900.0
2011-04-29 15:30:00,91.5,91.61,91.47,91.61,3200.0,88.7586,88.8653,88.7295,88.8653,3200.0
2011-04-29 15:35:00,91.65,91.74,91.51,91.53,8400.0,88.9041,88.9914,88.7683,88.7877,8400.0
2011-04-29 15:40:00,91.57,91.57,91.46,91.5,3000.0,88.8265,88.8265,88.7198,88.7586,3000.0
2011-04-29 15:45:00,91.5,91.6,91.46,91.52,7900.0,88.7586,88.8556,88.7198,88.778,7900.0
2011-04-29 15:50:00,91.5,91.53,91.45,91.5,7300.0,88.7586,88.7877,88.7101,88.7586,7300.0
2011-04-29 15:55:00,91.45,91.53,91.37,91.41,8900.0,88.7101,88.7877,88.6325,88.6713,8900.0
2011-05-02 09:30:00,92.48,92.48,92.07,92.26,8300.0,89.7092,89.7092,89.3115,89.4958,8300.0
2011-05-02 09:35:00,92.26,92.26,91.76,91.8,6000.0,89.4958,89.4958,89.0108,89.0496,6000.0
2011-05-02 09:40:00,91.66,91.84,91.47,91.5,4900.0,88.9138,89.0884,88.7295,88.7586,4900.0
2011-05-02 09:45:00,91.51,91.69,91.48,91.53,3200.0,88.7683,88.9429,88.7392,88.7877,3200.0
2011-05-02 09:50:00,91.44,91.86,91.44,91.81,3800.0,88.7004,89.1078,88.7004,89.0593,3800.0
2011-05-02 09:55:00,91.9,92.26,91.84,92.26,17400.0,89.1466,89.4958,89.0884,89.4958,17400.0
2011-05-02 10:00:00,92.28,92.39,92.21,92.37,6200.0,89.5152,89.6219,89.4473,89.6025,6200.0
2011-05-02 10:05:00,92.35,92.49,92.19,92.29,10400.0,89.5831,89.7189,89.4279,89.5249,10400.0
2011-05-02 10:10:00,92.26,92.3,92.08,92.3,7800.0,89.4958,89.5346,89.3212,89.5346,7800.0
2011-05-02 10:15:00,92.27,92.3,92.16,92.25,5600.0,89.5055,89.5346,89.3988,89.4861,5600.0
2011-05-02 10:20:00,92.25,92.28,92.12,92.2,6100.0,89.4861,89.5152,89.36,89.4376,6100.0
2011-05-02 10:25:00,92.28,92.33,92.22,92.28,13100.0,89.5152,89.5637,89.457,89.5152,13100.0
2011-05-02 10:30:00,92.28,92.34,92.17,92.32,3900.0,89.5152,89.5734,89.4085,89.554,3900.0
2011-05-02 10:35:00,92.24,92.28,92.2,92.28,2600.0,89.4764,89.5152,89.4376,89.5152,2600.0
2011-05-02 10:40:00,92.28,92.32,92.2,92.32,6900.0,89.5152,89.554,89.4376,89.554,6900.0
2011-05-02 10:45:00,92.31,92.46,92.23,92.39,13100.0,89.5443,89.6898,89.4667,89.6219,13100.0
2011-05-02 10:50:00,92.42,92.53,92.41,92.46,4300.0,89.651,89.7577,89.6413,89.6898,4300.0
2011-05-02 10:55:00,92.42,92.5,92.37,92.42,1500.0,89.651,89.7286,89.6025,89.651,1500.0
2011-05-02 11:00:00,92.41,92.43,92.25,92.36,2300.0,89.6413,89.6607,89.4861,89.5928,2300.0
2011-05-02 11:05:00,92.32,92.35,92.28,92.28,4000.0,89.554,89.5831,89.5152,89.5152,4000.0
2011-05-02 11:10:00,92.23,92.33,92.22,92.28,2900.0,89.4667,89.5637,89.457,89.5152,2900.0
2011-05-02 11:15:00,92.23,92.34,91.91,92.07,9600.0,89.4667,89.5734,89.1563,89.3115,9600.0
2011-05-02 11:20:00,92.19,92.19,91.35,91.37,8500.0,89.4279,89.4279,88.6131,88.6325,8500.0
2011-05-02 11:25:00,91.45,91.45,91.27,91.37,3800.0,88.7101,88.7101,88.5355,88.6325,3800.0
2011-05-02 11:30:00,91.33,91.36,90.98,91.02,9000.0,88.5937,88.6228,88.2542,88.293,9000.0
2011-05-02 11:35:00,91.11,91.2,91.11,91.2,3300.0,88.3803,88.4676,88.3803,88.4676,3300.0
2011-05-02 11:40:00,91.23,91.23,91.02,91.02,2200.0,88.4967,88.4967,88.293,88.293,2200.0
2011-05-02 11:45:00,91.15,91.15,90.98,90.98,2200.0,88.4191,88.4191,88.2542,88.2542,2200.0
2011-05-02 11:50:00,90.96,91.08,90.95,91.08,1000.0,88.2348,88.3512,88.2251,88.3512,1000.0
2011-05-02 11:55:00,91.04,91.22,91.04,91.15,4300.0,88.3124,88.487,88.3124,88.4191,4300.0
2011-05-02 12:00:00,91.2,91.2,91.06,91.06,3600.0,88.4676,88.4676,88.3318,88.3318,3600.0
2011-05-02 12:05:00,91.01,91.19,91.0,91.19,2400.0,88.2833,88.4579,88.2736,88.4579,2400.0
2011-05-02 12:10:00,91.2,91.21,91.13,91.17,2600.0,88.4676,88.4773,88.3997,88.4385,2600.0
2011-05-02 12:15:00,91.15,91.16,91.03,91.03,2900.0,88.4191,88.4288,88.3027,88.3027,2900.0
2011-05-02 12:20:00,91.07,91.07,90.22,90.25,20300.0,88.3415,88.3415,87.5169,87.546,20300.0
2011-05-02 12:25:00,90.24,90.31,90.02,90.02,6500.0,87.5363,87.6043,87.3229,87.3229,6500.0
2011-05-02 12:30:00,90.16,90.69,89.86,90.57,7200.0,87.4587,87.9729,87.1677,87.8565,7200.0
2011-05-02 12:35:00,90.57,91.0,90.49,91.0,4900.0,87.8565,88.2736,87.7789,88.2736,4900.0
2011-05-02 12:40:00,90.98,91.0,90.88,91.0,5000.0,88.2542,88.2736,88.1572,88.2736,5000.0
2011-05-02 12:45:00,90.96,91.14,90.95,91.1,6400.0,88.2348,88.4094,88.2251,88.3706,6400.0
2011-05-02 12:50:00,91.16,91.49,91.16,91.48,4000.0,88.4288,88.7489,88.4288,88.7392,4000.0
2011-05-02 12:55:00,91.48,91.54,91.33,91.38,8400.0,88.7392,88.7974,88.5937,88.6422,8400.0
2011-05-02 13:00:00,91.4,91.49,91.23,91.49,5000.0,88.6616,88.7489,88.4967,88.7489,5000.0
2011-05-02 13:05:00,91.48,91.69,91.48,91.66,6300.0,88.7392,88.9429,88.7392,88.9138,6300.0
2011-05-02 13:10:00,91.69,91.9,91.64,91.88,3800.0,88.9429,89.1466,88.8944,89.1272,3800.0
2011-05-02 13:15:00,91.92,92.13,91.88,91.97,7100.0,89.166,89.3697,89.1272,89.2145,7100.0
2011-05-02 13:20:00,91.93,92.06,91.93,91.98,2600.0,89.1757,89.3018,89.1757,89.2242,2600.0
2011-05-02 13:25:00,92.01,92.24,92.01,92.24,4700.0,89.2533,89.4764,89.2533,89.4764,4700.0
2011-05-02 13:30:00,92.22,92.24,92.1,92.23,5300.0,89.457,89.4764,89.3406,89.4667,5300.0
2011-05-02 13:35:00,92.22,92.28,92.18,92.23,5300.0,89.457,89.5152,89.4182,89.4667,5300.0
2011-05-02 13:40:00,92.16,92.28,92.16,92.22,3100.0,89.3988,89.5152,89.3988,89.457,3100.0
2011-05-02 13:45:00,92.23,92.29,92.22,92.22,4500.0,89.4667,89.5249,89.457,89.457,4500.0
2011-05-02 13:50:00,92.25,92.31,92.14,92.29,2800.0,89.4861,89.5443,89.3794,89.5249,2800.0
2011-05-02 13:55:00,92.3,92.32,92.15,92.17,8500.0,89.5346,89.554,89.3891,89.4085,8500.0
2011-05-02 14:00:00,92.16,92.19,92.1,92.14,3300.0,89.3988,89.4279,89.3406,89.3794,3300.0
2011-05-02 14:05:00,92.14,92.29,92.12,92.12,8000.0,89.3794,89.5249,89.36,89.36,8000.0
2011-05-02 14:10:00,92.16,92.28,92.09,92.27,2300.0,89.3988,89.5152,89.3309,89.5055,2300.0
2011-05-02 14:15:00,92.32,92.32,92.2,92.26,3100.0,89.554,89.554,89.4376,89.4958,3100.0
2011-05-02 14:20:00,92.27,92.33,92.19,92.28,12700.0,89.5055,89.5637,89.4279,89.5152,12700.0
2011-05-02 14:25:00,92.27,92.29,92.21,92.29,6000.0,89.5055,89.5249,89.4473,89.5249,6000.0
2011-05-02 14:30:00,92.32,92.32,92.14,92.16,9400.0,89.554,89.554,89.3794,89.3988,9400.0
2011-05-02 14:35:00,92.16,92.2,92.04,92.08,4600.0,89.3988,89.4376,89.2824,89.3212,4600.0
2011-05-02 14:40:00,92.08,92.27,92.08,92.15,4400.0,89.3212,89.5055,89.3212,89.3891,4400.0
2011-05-02 14:45:00,92.13,92.15,92.05,92.09,3500.0,89.3697,89.3891,89.2921,89.3309,3500.0
2011-05-02 14:50:00,92.05,92.17,92.05,92.15,3400.0,89.2921,89.4085,89.2921,89.3891,3400.0
2011-05-02 14:55:00,92.16,92.2,91.97,92.03,7400.0,89.3988,89.4376,89.2145,89.2727,7400.0
2011-05-02 15:00:00,92.09,92.2,92.08,92.12,4400.0,89.3309,89.4376,89.3212,89.36,4400.0
2011-05-02 15:05:00,92.13,92.17,92.11,92.17,4900.0,89.3697,89.4085,89.3503,89.4085,4900.0
2011-05-02 15:10:00,92.23,92.23,92.06,92.06,6200.0,89.4667,89.4667,89.3018,89.3018,6200.0
2011-05-02 15:15:00,92.09,92.16,92.07,92.12,4000.0,89.3309,89.3988,89.3115,89.36,4000.0
2011-05-02 15:20:00,92.13,92.19,92.12,92.15,8400.0,89.3697,89.4279,89.36,89.3891,8400.0
2011-05-02 15:25:00,92.15,92.16,92.06,92.06,5300.0,89.3891,89.3988,89.3018,89.3018,5300.0
2011-05-02 15:30:00,92.07,92.11,92.01,92.03,7300.0,89.3115,89.3503,89.2533,89.2727,7300.0
2011-05-02 15:35:00,92.06,92.1,91.96,91.97,8300.0,89.3018,89.3406,89.2048,89.2145,8300.0
2011-05-02 15:40:00,91.96,91.99,91.86,91.93,16400.0,89.2048,89.2339,89.1078,89.1757,16400.0
2011-05-02 15:45:00,91.92,92.24,91.92,92.24,17300.0,89.166,89.4764,89.166,89.4764,17300.0
2011-05-02 15:50:00,92.26,92.41,92.12,92.15,13200.0,89.4958,89.6413,89.36,89.3891,13200.0
2011-05-02 15:55:00,92.15,92.21,92.12,92.14,14000.0,89.3891,89.4473,89.36,89.3794,14000.0
2011-05-03 09:30:00,92.04,92.04,91.39,92.02,11400.0,89.2824,89.2824,88.6519,89.263,11400.0
2011-05-03 09:35:00,91.69,92.01,91.56,91.84,10200.0,88.9429,89.2533,88.8168,89.0884,10200.0
2011-05-03 09:40:00,91.66,92.03,91.1,91.1,4000.0,88.9138,89.2727,88.3706,88.3706,4000.0
2011-05-03 09:45:00,91.1,91.25,90.21,90.52,5300.0,88.3706,88.5161,87.5072,87.808,5300.0
2011-05-03 09:50:00,90.52,90.52,90.15,90.41,4000.0,87.808,87.808,87.449,87.7013,4000.0
2011-05-03 09:55:00,90.41,90.61,90.31,90.36,5800.0,87.7013,87.8953,87.6043,87.6528,5800.0
2011-05-03 10:00:00,90.41,90.46,89.64,89.99,19900.0,87.7013,87.7498,86.9543,87.2938,19900.0
2011-05-03 10:05:00,89.85,89.88,89.35,89.48,23500.0,87.158,87.1871,86.673,86.7991,23500.0
2011-05-03 10:10:00,89.47,89.8,89.25,89.3,22000.0,86.7894,87.1095,86.576,86.6245,22000.0
2011-05-03 10:15:00,89.28,89.73,89.28,89.7,22000.0,86.6051,87.0416,86.6051,87.0125,22000.0
2011-05-03 10:20:00,89.7,89.71,88.93,88.98,45300.0,87.0125,87.0222,86.2656,86.3141,45300.0
2011-05-03 10:25:00,88.98,89.02,88.61,88.88,30800.0,86.3141,86.3529,85.9552,86.2171,30800.0
2011-05-03 10:30:00,88.87,88.99,88.86,88.86,5900.0,86.2074,86.3238,86.1977,86.1977,5900.0
2011-05-03 10:35:00,88.86,89.02,88.49,88.6,15200.0,86.1977,86.3529,85.8388,85.9455,15200.0
2011-05-03 10:40:00,88.59,88.6,88.49,88.49,13200.0,85.9358,85.9455,85.8388,85.8388,13200.0
2011-05-03 10:45:00,88.52,88.56,88.48,88.55,17100.0,85.8679,85.9067,85.8291,85.897,17100.0
2011-05-03 10:50:00,88.58,88.58,87.72,88.01,40200.0,85.9261,85.9261,85.0918,85.3732,40200.0
2011-05-03 10:55:00,88.03,88.19,87.86,88.14,4800.0,85.3926,85.5478,85.2277,85.4993,4800.0
2011-05-03 11:00:00,88.16,88.71,88.06,88.63,9700.0,85.5187,86.0522,85.4217,85.9746,9700.0
2011-05-03 11:05:00,88.7,88.7,88.1,88.2,10400.0,86.0425,86.0425,85.4605,85.5575,10400.0
2011-05-03 11:10:00,88.23,88.3,88.22,88.23,1000.0,85.5866,85.6545,85.5769,85.5866,1000.0
2011-05-03 11:15:00,88.23,88.71,88.23,88.55,5800.0,85.5866,86.0522,85.5866,85.897,5800.0
2011-05-03 11:20:00,88.51,88.66,88.46,88.54,3900.0,85.8582,86.0037,85.8097,85.8873,3900.0
2011-05-03 11:25:00,88.48,88.49,88.14,88.18,6800.0,85.8291,85.8388,85.4993,85.5381,6800.0
2011-05-03 11:30:00,88.26,88.26,88.09,88.09,3200.0,85.6157,85.6157,85.4508,85.4508,3200.0
2011-05-03 11:35:00,88.21,88.21,88.11,88.11,3800.0,85.5672,85.5672,85.4702,85.4702,3800.0
2011-05-03 11:40:00,88.16,88.28,88.09,88.26,10100.0,85.5187,85.6351,85.4508,85.6157,10100.0
2011-05-03 11:45:00,88.26,88.38,88.26,88.35,1600.0,85.6157,85.7321,85.6157,85.703,1600.0
2011-05-03 11:50:00,88.37,88.37,88.14,88.23,2900.0,85.7224,85.7224,85.4993,85.5866,2900.0
2011-05-03 11:55:00,88.16,88.41,88.13,88.25,4900.0,85.5187,85.7612,85.4896,85.606,4900.0
2011-05-03 12:00:00,88.28,88.37,88.2,88.37,3700.0,85.6351,85.7224,85.5575,85.7224,3700.0
2011-05-03 12:05:00,88.24,88.28,87.99,88.05,9500.0,85.5963,85.6351,85.3538,85.412,9500.0
2011-05-03 12:10:00,88.01,88.23,87.99,88.18,3000.0,85.3732,85.5866,85.3538,85.5381,3000.0
2011-05-03 12:15:00,88.2,88.24,88.12,88.17,4100.0,85.5575,85.5963,85.4799,85.5284,4100.0
2011-05-03 12:20:00,88.18,88.22,87.9,88.03,6800.0,85.5381,85.5769,85.2665,85.3926,6800.0
2011-05-03 12:25:00,88.02,88.02,87.79,87.79,6500.0,85.3829,85.3829,85.1598,85.1598,6500.0
2011-05-03 12:30:00,87.83,87.91,87.68,87.71,5600.0,85.1986,85.2762,85.053,85.0821,5600.0
2011-05-03 12:35:00,87.71,87.88,87.69,87.69,7600.0,85.0821,85.2471,85.0627,85.0627,7600.0
2011-05-03 12:40:00,87.65,87.65,87.06,87.13,16100.0,85.0239,85.0239,84.4516,84.5195,16100.0
2011-05-03 12:45:00,87.15,87.39,86.73,86.92,33100.0,84.5389,84.7717,84.1315,84.3158,33100.0
2011-05-03 12:50:00,86.93,86.93,86.75,86.75,10700.0,84.3255,84.3255,84.1509,84.1509,10700.0
2011-05-03 12:55:00,86.8,86.84,86.75,86.82,3600.0,84.1994,84.2382,84.1509,84.2188,3600.0
2011-05-03 13:00:00,86.76,87.17,86.76,87.17,5400.0,84.1606,84.5583,84.1606,84.5583,5400.0
2011-05-03 13:05:00,87.11,87.12,86.76,86.88,6100.0,84.5001,84.5098,84.1606,84.277,6100.0
2011-05-03 13:10:00,86.93,86.94,86.77,86.8,2400.0,84.3255,84.3352,84.1703,84.1994,2400.0
2011-05-03 13:15:00,86.88,86.97,86.76,86.86,3400.0,84.277,84.3643,84.1606,84.2576,3400.0
2011-05-03 13:20:00,86.76,86.78,86.32,86.74,14800.0,84.1606,84.18,83.7338,84.1412,14800.0
2011-05-03 13:25:00,86.74,86.89,86.71,86.86,17700.0,84.1412,84.2867,84.1121,84.2576,17700.0
2011-05-03 13:30:00,86.87,87.23,86.83,87.23,4800.0,84.2673,84.6165,84.2285,84.6165,4800.0
2011-05-03 13:35:00,87.19,87.28,87.01,87.19,5300.0,84.5777,84.665,84.4031,84.5777,5300.0
2011-05-03 13:40:00,87.19,87.27,87.1,87.23,10100.0,84.5777,84.6553,84.4904,84.6165,10100.0
2011-05-03 13:45:00,87.27,87.3,87.15,87.27,3000.0,84.6553,84.6844,84.5389,84.6553,3000.0
2011-05-03 13:50:00,87.28,87.3,86.96,87.16,3000.0,84.665,84.6844,84.3546,84.5486,3000.0
2011-05-03 13:55:00,87.16,87.19,86.97,87.16,3500.0,84.5486,84.5777,84.3643,84.5486,3500.0
2011-05-03 14:00:00,87.21,87.27,87.11,87.23,1200.0,84.5971,84.6553,84.5001,84.6165,1200.0
2011-05-03 14:05:00,87.17,87.18,86.95,87.12,4400.0,84.5583,84.568,84.3449,84.5098,4400.0
2011-05-03 14:10:00,87.0,87.0,86.5,86.64,8100.0,84.3934,84.3934,83.9084,84.0442,8100.0
2011-05-03 14:15:00,86.68,86.71,86.54,86.67,3400.0,84.083,84.1121,83.9472,84.0733,3400.0
2011-05-03 14:20:00,86.68,86.69,86.47,86.47,3200.0,84.083,84.0927,83.8793,83.8793,3200.0
2011-05-03 14:25:00,86.48,86.68,86.47,86.56,2600.0,83.889,84.083,83.8793,83.9666,2600.0
2011-05-03 14:30:00,86.62,87.11,86.56,86.87,7600.0,84.0248,84.5001,83.9666,84.2673,7600.0
2011-05-03 14:35:00,86.87,86.98,86.75,86.76,5300.0,84.2673,84.374,84.1509,84.1606,5300.0
2011-05-03 14:40:00,86.79,86.84,86.63,86.8,3100.0,84.1897,84.2382,84.0345,84.1994,3100.0
2011-05-03 14:45:00,86.81,86.82,86.5,86.5,4400.0,84.2091,84.2188,83.9084,83.9084,4400.0
2011-05-03 14:50:00,86.54,86.54,86.3,86.31,7500.0,83.9472,83.9472,83.7144,83.7241,7500.0
2011-05-03 14:55:00,86.33,86.33,86.11,86.15,10100.0,83.7435,83.7435,83.5301,83.5689,10100.0
2011-05-03 15:00:00,86.2,86.51,86.18,86.51,4800.0,83.6174,83.9181,83.598,83.9181,4800.0
2011-05-03 15:05:00,86.48,86.59,86.43,86.51,6300.0,83.889,83.9957,83.8405,83.9181,6300.0
2011-05-03 15:10:00,86.46,86.47,86.43,86.46,2700.0,83.8696,83.8793,83.8405,83.8696,2700.0
2011-05-03 15:15:00,86.46,86.72,86.46,86.66,8200.0,83.8696,84.1218,83.8696,84.0636,8200.0
2011-05-03 15:20:00,86.66,87.06,86.66,87.02,7200.0,84.0636,84.4516,84.0636,84.4128,7200.0
2011-05-03 15:25:00,87.03,87.03,86.85,86.86,6400.0,84.4225,84.4225,84.2479,84.2576,6400.0
2011-05-03 15:30:00,86.89,86.89,86.52,86.59,11000.0,84.2867,84.2867,83.9278,83.9957,11000.0
2011-05-03 15:35:00,86.53,86.59,86.43,86.49,11100.0,83.9375,83.9957,83.8405,83.8987,11100.0
2011-05-03 15:40:00,86.56,86.6,86.3,86.42,13500.0,83.9666,84.0054,83.7144,83.8308,13500.0
2011-05-03 15:45:00,86.42,86.42,86.16,86.16,14600.0,83.8308,83.8308,83.5786,83.5786,14600.0
2011-05-03 15:50:00,86.18,87.01,86.18,86.96,11200.0,83.598,84.4031,83.598,84.3546,11200.0
2011-05-03 15:55:00,86.86,86.95,86.61,86.71,18000.0,84.2576,84.3449,84.0151,84.1121,18000.0
2011-05-04 09:30:00,86.62,86.98,85.64,86.17,28500.0,84.0248,84.374,83.0742,83.5883,28500.0
2011-05-04 09:35:00,86.09,86.98,86.09,86.84,6500.0,83.5107,84.374,83.5107,84.2382,6500.0
2011-05-04 09:40:00,86.7,87.29,86.56,87.29,13400.0,84.1024,84.6747,83.9666,84.6747,13400.0
2011-05-04 09:45:00,87.37,87.98,87.37,87.86,12000.0,84.7523,85.3441,84.7523,85.2277,12000.0
2011-05-04 09:50:00,87.86,87.86,86.64,86.83,11700.0,85.2277,85.2277,84.0442,84.2285,11700.0
2011-05-04 09:55:00,86.8,87.39,86.73,86.77,16500.0,84.1994,84.7717,84.1315,84.1703,16500.0
2011-05-04 10:00:00,86.76,86.77,86.12,86.4,15800.0,84.1606,84.1703,83.5398,83.8114,15800.0
2011-05-04 10:05:00,86.38,86.64,85.11,85.18,25200.0,83.792,84.0442,82.56,82.6279,25200.0
2011-05-04 10:10:00,85.14,86.03,85.13,86.03,32400.0,82.5891,83.4525,82.5794,83.4525,32400.0
2011-05-04 10:15:00,85.88,86.02,85.75,85.89,19700.0,83.307,83.4428,83.1809,83.3167,19700.0
2011-05-04 10:20:00,85.76,85.89,85.5,85.54,17000.0,83.1906,83.3167,82.9384,82.9772,17000.0
2011-05-04 10:25:00,85.66,85.73,85.46,85.5,11600.0,83.0936,83.1615,82.8996,82.9384,11600.0
2011-05-04 10:30:00,85.5,85.7,85.46,85.46,14100.0,82.9384,83.1324,82.8996,82.8996,14100.0
2011-05-04 10:35:00,85.45,85.45,85.15,85.16,18600.0,82.8899,82.8899,82.5988,82.6085,18600.0
2011-05-04 10:40:00,85.21,85.26,84.61,84.61,30800.0,82.6571,82.7056,82.075,82.075,30800.0
2011-05-04 10:45:00,84.68,84.82,84.5,84.61,17000.0,82.1429,82.2787,81.9683,82.075,17000.0
2011-05-04 10:50:00,84.61,85.29,84.6,85.29,16800.0,82.075,82.7347,82.0653,82.7347,16800.0
2011-05-04 10:55:00,85.28,85.71,85.23,85.62,18400.0,82.725,83.1421,82.6765,83.0548,18400.0
2011-05-04 11:00:00,85.64,85.84,85.45,85.68,23900.0,83.0742,83.2682,82.8899,83.113,23900.0
2011-05-04 11:05:00,85.71,85.88,85.55,85.88,23200.0,83.1421,83.307,82.9869,83.307,23200.0
2011-05-04 11:10:00,85.85,86.22,85.83,86.16,12500.0,83.2779,83.6368,83.2585,83.5786,12500.0
2011-05-04 11:15:00,86.21,86.21,85.93,85.98,9100.0,83.6271,83.6271,83.3555,83.404,9100.0
2011-05-04 11:20:00,85.95,85.98,85.42,85.42,6100.0,83.3749,83.404,82.8608,82.8608,6100.0
2011-05-04 11:25:00,85.43,85.64,85.43,85.62,8800.0,82.8705,83.0742,82.8705,83.0548,8800.0
2011-05-04 11:30:00,85.55,85.62,85.46,85.47,4500.0,82.9869,83.0548,82.8996,82.9093,4500.0
2011-05-04 11:35:00,85.46,85.46,84.99,84.99,11400.0,82.8996,82.8996,82.4436,82.4436,11400.0
2011-05-04 11:40:00,85.07,85.41,84.97,85.35,13000.0,82.5212,82.8511,82.4242,82.7929,13000.0
2011-05-04 11:45:00,85.36,85.68,85.32,85.48,24600.0,82.8026,83.113,82.7638,82.919,24600.0
2011-05-04 11:50:00,85.45,85.76,85.44,85.6,19700.0,82.8899,83.1906,82.8802,83.0354,19700.0
2011-05-04 11:55:00,85.53,85.75,85.53,85.7,5200.0,82.9675,83.1809,82.9675,83.1324,5200.0
2011-05-04 12:00:00,85.7,85.75,85.57,85.6,8500.0,83.1324,83.1809,83.0063,83.0354,8500.0
2011-05-04 12:05:00,85.58,85.65,85.58,85.65,6000.0,83.016,83.0839,83.016,83.0839,6000.0
2011-05-04 12:10:00,85.68,85.9,85.64,85.9,3700.0,83.113,83.3264,83.0742,83.3264,3700.0
2011-05-04 12:15:00,85.89,85.91,85.76,85.76,4300.0,83.3167,83.3361,83.1906,83.1906,4300.0
2011-05-04 12:20:00,85.71,85.88,85.65,85.76,6300.0,83.1421,83.307,83.0839,83.1906,6300.0
2011-05-04 12:25:00,85.73,85.75,85.54,85.54,4900.0,83.1615,83.1809,82.9772,82.9772,4900.0
2011-05-04 12:30:00,85.67,85.7,85.56,85.65,7300.0,83.1033,83.1324,82.9966,83.0839,7300.0
2011-05-04 12:35:00,85.63,85.65,85.45,85.57,22400.0,83.0645,83.0839,82.8899,83.0063,22400.0
2011-05-04 12:40:00,85.6,85.6,85.47,85.47,5200.0,83.0354,83.0354,82.9093,82.9093,5200.0
2011-05-04 12:45:00,85.55,85.58,85.5,85.58,4400.0,82.9869,83.016,82.9384,83.016,4400.0
2011-05-04 12:50:00,85.58,85.58,85.42,85.53,6300.0,83.016,83.016,82.8608,82.9675,6300.0
2011-05-04 12:55:00,85.57,85.59,85.51,85.51,5200.0,83.0063,83.0257,82.9481,82.9481,5200.0
2011-05-04 13:00:00,85.52,85.7,85.46,85.7,7300.0,82.9578,83.1324,82.8996,83.1324,7300.0
2011-05-04 13:05:00,85.68,85.72,85.64,85.72,4000.0,83.113,83.1518,83.0742,83.1518,4000.0
2011-05-04 13:10:00,85.69,85.73,85.62,85.67,6200.0,83.1227,83.1615,83.0548,83.1033,6200.0
2011-05-04 13:15:00,85.66,85.73,85.66,85.73,8500.0,83.0936,83.1615,83.0936,83.1615,8500.0
2011-05-04 13:20:00,85.72,85.76,85.66,85.71,9000.0,83.1518,83.1906,83.0936,83.1421,9000.0
2011-05-04 13:25:00,85.7,85.87,85.7,85.86,17200.0,83.1324,83.2973,83.1324,83.2876,17200.0
2011-05-04 13:30:00,85.9,86.22,85.88,86.22,9400.0,83.3264,83.6368,83.307,83.6368,9400.0
2011-05-04 13:35:00,86.22,86.68,86.15,86.68,17800.0,83.6368,84.083,83.5689,84.083,17800.0
2011-05-04 13:40:00,86.66,86.79,86.65,86.71,13100.0,84.0636,84.1897,84.0539,84.1121,13100.0
2011-05-04 13:45:00,86.71,86.71,86.51,86.51,4700.0,84.1121,84.1121,83.9181,83.9181,4700.0
2011-05-04 13:50:00,86.51,86.86,86.47,86.83,13000.0,83.9181,84.2576,83.8793,84.2285,13000.0
2011-05-04 13:55:00,86.83,87.07,86.83,87.03,17300.0,84.2285,84.4613,84.2285,84.4225,17300.0
2011-05-04 14:00:00,87.0,87.0,86.67,86.69,12300.0,84.3934,84.3934,84.0733,84.0927,12300.0
2011-05-04 14:05:00,86.73,86.75,86.6,86.69,5200.0,84.1315,84.1509,84.0054,84.0927,5200.0
2011-05-04 14:10:00,86.63,86.65,86.47,86.5,13000.0,84.0345,84.0539,83.8793,83.9084,13000.0
2011-05-04 14:15:00,86.51,86.57,86.4,86.55,11300.0,83.9181,83.9763,83.8114,83.9569,11300.0
2011-05-04 14:20:00,86.55,86.74,86.55,86.74,7600.0,83.9569,84.1412,83.9569,84.1412,7600.0
2011-05-04 14:25:00,86.81,86.86,86.75,86.79,8500.0,84.2091,84.2576,84.1509,84.1897,8500.0
2011-05-04 14:30:00,86.81,86.87,86.7,86.7,17400.0,84.2091,84.2673,84.1024,84.1024,17400.0
2011-05-04 14:35:00,86.7,86.79,86.54,86.79,24100.0,84.1024,84.1897,83.9472,84.1897,24100.0
2011-05-04 14:40:00,86.91,87.11,86.91,86.97,15100.0,84.3061,84.5001,84.3061,84.3643,15100.0
2011-05-04 14:45:00,86.93,86.93,86.66,86.67,8100.0,84.3255,84.3255,84.0636,84.0733,8100.0
2011-05-04 14:50:00,86.66,86.67,86.49,86.53,13400.0,84.0636,84.0733,83.8987,83.9375,13400.0
2011-05-04 14:55:00,86.56,86.58,86.29,86.42,8300.0,83.9666,83.986,83.7047,83.8308,8300.0
2011-05-04 15:00:00,86.42,86.81,86.4,86.7,22300.0,83.8308,84.2091,83.8114,84.1024,22300.0
2011-05-04 15:05:00,86.77,86.81,86.65,86.68,9000.0,84.1703,84.2091,84.0539,84.083,9000.0
2011-05-04 15:10:00,86.68,86.69,86.49,86.49,8400.0,84.083,84.0927,83.8987,83.8987,8400.0
2011-05-04 15:15:00,86.5,86.7,86.38,86.7,19100.0,83.9084,84.1024,83.792,84.1024,19100.0
2011-05-04 15:20:00,86.74,86.9,86.73,86.86,23700.0,84.1412,84.2964,84.1315,84.2576,23700.0
2011-05-04 15:25:00,86.89,86.91,86.73,86.82,28800.0,84.2867,84.3061,84.1315,84.2188,28800.0
2011-05-04 15:30:00,86.79,86.99,86.77,86.94,20400.0,84.1897,84.3837,84.1703,84.3352,20400.0
2011-05-04 15:35:00,86.94,86.98,86.77,86.78,18700.0,84.3352,84.374,84.1703,84.18,18700.0
2011-05-04 15:40:00,86.76,86.81,86.35,86.35,15000.0,84.1606,84.2091,83.7629,83.7629,15000.0
2011-05-04 15:45:00,86.35,86.59,86.27,86.27,16200.0,83.7629,83.9957,83.6853,83.6853,16200.0
2011-05-04 15:50:00,86.23,86.35,86.01,86.05,24300.0,83.6465,83.7629,83.4331,83.4719,24300.0
2011-05-04 15:55:00,86.08,86.14,85.72,85.78,37500.0,83.501,83.5592,83.1518,83.21,37500.0
2011-05-05 09:30:00,83.61,83.64,82.09,83.46,44400.0,81.105,81.1341,79.6305,80.9595,44400.0
2011-05-05 09:35:00,83.45,84.9,83.15,84.46,52000.0,80.9498,82.3563,80.6588,81.9295,52000.0
2011-05-05 09:40:00,84.16,86.55,84.15,85.78,74200.0,81.6385,83.9569,81.6288,83.21,74200.0
2011-05-05 09:45:00,85.96,87.0,85.96,86.9,44600.0,83.3846,84.3934,83.3846,84.2964,44600.0
2011-05-05 09:50:00,86.9,87.59,86.74,87.3,66500.0,84.2964,84.9657,84.1412,84.6844,66500.0
2011-05-05 09:55:00,87.19,88.86,87.17,88.75,32200.0,84.5777,86.1977,84.5583,86.091,32200.0
2011-05-05 10:00:00,88.75,89.69,88.35,88.77,44000.0,86.091,87.0028,85.703,86.1104,44000.0
2011-05-05 10:05:00,88.78,89.45,88.41,88.61,41400.0,86.1201,86.77,85.7612,85.9552,41400.0
2011-05-05 10:10:00,88.65,89.58,88.64,89.11,43000.0,85.994,86.8961,85.9843,86.4402,43000.0
2011-05-05 10:15:00,89.01,89.18,88.5,88.64,22100.0,86.3432,86.5081,85.8485,85.9843,22100.0
2011-05-05 10:20:00,88.72,89.26,88.72,89.09,22300.0,86.0619,86.5857,86.0619,86.4208,22300.0
2011-05-05 10:25:00,89.06,89.84,89.03,89.03,20500.0,86.3917,87.1483,86.3626,86.3626,20500.0
2011-05-05 10:30:00,89.14,89.5,89.04,89.5,16500.0,86.4693,86.8185,86.3723,86.8185,16500.0
2011-05-05 10:35:00,89.67,89.97,89.4,89.79,26000.0,86.9834,87.2744,86.7215,87.0998,26000.0
2011-05-05 10:40:00,89.82,90.93,89.66,90.25,55700.0,87.1289,88.2057,86.9737,87.546,55700.0
2011-05-05 10:45:00,90.27,90.5,89.26,89.56,54000.0,87.5654,87.7886,86.5857,86.8767,54000.0
2011-05-05 10:50:00,89.46,89.58,88.17,88.94,49900.0,86.7797,86.8961,85.5284,86.2753,49900.0
2011-05-05 10:55:00,88.75,89.64,88.75,89.56,25200.0,86.091,86.9543,86.091,86.8767,25200.0
2011-05-05 11:00:00,89.56,89.63,89.16,89.16,13700.0,86.8767,86.9446,86.4887,86.4887,13700.0
2011-05-05 11:05:00,89.24,89.34,88.88,89.25,12100.0,86.5663,86.6633,86.2171,86.576,12100.0
2011-05-05 11:10:00,89.25,89.56,89.23,89.5,13600.0,86.576,86.8767,86.5566,86.8185,13600.0
2011-05-05 11:15:00,89.5,89.51,88.77,89.05,14600.0,86.8185,86.8282,86.1104,86.382,14600.0
2011-05-05 11:20:00,89.01,89.51,88.91,89.51,13300.0,86.3432,86.8282,86.2462,86.8282,13300.0
2011-05-05 11:25:00,89.54,89.59,89.23,89.44,8000.0,86.8573,86.9058,86.5566,86.7603,8000.0
2011-05-05 11:30:00,89.48,89.59,89.31,89.46,12500.0,86.7991,86.9058,86.6342,86.7797,12500.0
2011-05-05 11:35:00,89.49,89.57,89.3,89.43,15800.0,86.8088,86.8864,86.6245,86.7506,15800.0
2011-05-05 11:40:00,89.53,89.59,89.35,89.37,11200.0,86.8476,86.9058,86.673,86.6924,11200.0
2011-05-05 11:45:00,89.39,90.5,89.39,90.1,29000.0,86.7118,87.7886,86.7118,87.4005,29000.0
2011-05-05 11:50:00,90.25,90.37,89.75,89.76,61500.0,87.546,87.6625,87.061,87.0707,61500.0
2011-05-05 11:55:00,89.82,89.99,89.75,89.88,5500.0,87.1289,87.2938,87.061,87.1871,5500.0
2011-05-05 12:00:00,89.88,90.02,89.49,89.5,35100.0,87.1871,87.3229,86.8088,86.8185,35100.0
2011-05-05 12:05:00,89.49,89.59,89.02,89.04,15800.0,86.8088,86.9058,86.3529,86.3723,15800.0
2011-05-05 12:10:00,89.04,89.45,89.0,89.31,9600.0,86.3723,86.77,86.3335,86.6342,9600.0
2011-05-05 12:15:00,89.4,89.58,89.22,89.33,5300.0,86.7215,86.8961,86.5469,86.6536,5300.0
2011-05-05 12:20:00,89.32,89.53,89.3,89.38,6100.0,86.6439,86.8476,86.6245,86.7021,6100.0
2011-05-05 12:25:00,89.32,89.54,89.23,89.47,9600.0,86.6439,86.8573,86.5566,86.7894,9600.0
2011-05-05 12:30:00,89.52,89.52,89.1,89.23,18600.0,86.8379,86.8379,86.4305,86.5566,18600.0
2011-05-05 12:35:00,89.3,89.51,89.27,89.42,7500.0,86.6245,86.8282,86.5954,86.7409,7500.0
2011-05-05 12:40:00,89.43,89.49,89.1,89.17,18200.0,86.7506,86.8088,86.4305,86.4984,18200.0
2011-05-05 12:45:00,89.22,89.55,89.2,89.44,9000.0,86.5469,86.867,86.5275,86.7603,9000.0
2011-05-05 12:50:00,89.37,89.54,89.37,89.44,7500.0,86.6924,86.8573,86.6924,86.7603,7500.0
2011-05-05 12:55:00,89.44,89.57,89.34,89.34,10500.0,86.7603,86.8864,86.6633,86.6633,10500.0
2011-05-05 13:00:00,89.44,89.59,89.36,89.41,9200.0,86.7603,86.9058,86.6827,86.7312,9200.0
2011-05-05 13:05:00,89.48,89.58,89.42,89.42,6600.0,86.7991,86.8961,86.7409,86.7409,6600.0
2011-05-05 13:10:00,89.4,89.53,89.4,89.49,5000.0,86.7215,86.8476,86.7215,86.8088,5000.0
2011-05-05 13:15:00,89.52,89.54,89.42,89.46,4800.0,86.8379,86.8573,86.7409,86.7797,4800.0
2011-05-05 13:20:00,89.45,89.57,89.16,89.22,10600.0,86.77,86.8864,86.4887,86.5469,10600.0
2011-05-05 13:25:00,89.11,89.44,89.0,89.38,10300.0,86.4402,86.7603,86.3335,86.7021,10300.0
2011-05-05 13:30:00,89.48,89.49,89.1,89.21,6700.0,86.7991,86.8088,86.4305,86.5372,6700.0
2011-05-05 13:35:00,89.22,89.5,89.19,89.5,6100.0,86.5469,86.8185,86.5178,86.8185,6100.0
2011-05-05 13:40:00,89.45,89.5,89.25,89.32,9500.0,86.77,86.8185,86.576,86.6439,9500.0
2011-05-05 13:45:00,89.34,89.99,89.34,89.39,29200.0,86.6633,87.2938,86.6633,86.7118,29200.0
2011-05-05 13:50:00,89.41,89.63,89.36,89.36,8800.0,86.7312,86.9446,86.6827,86.6827,8800.0
2011-05-05 13:55:00,89.3,89.66,89.27,89.52,5900.0,86.6245,86.9737,86.5954,86.8379,5900.0
2011-05-05 14:00:00,89.52,89.62,89.35,89.35,7800.0,86.8379,86.9349,86.673,86.673,7800.0
2011-05-05 14:05:00,89.35,89.67,89.35,89.35,9300.0,86.673,86.9834,86.673,86.673,9300.0
2011-05-05 14:10:00,89.37,89.63,89.31,89.48,8000.0,86.6924,86.9446,86.6342,86.7991,8000.0
2011-05-05 14:15:00,89.5,89.58,89.3,89.58,12100.0,86.8185,86.8961,86.6245,86.8961,12100.0
2011-05-05 14:20:00,89.54,89.59,89.4,89.44,11800.0,86.8573,86.9058,86.7215,86.7603,11800.0
2011-05-05 14:25:00,89.44,89.57,89.36,89.5,8800.0,86.7603,86.8864,86.6827,86.8185,8800.0
2011-05-05 14:30:00,89.49,89.56,89.41,89.45,9400.0,86.8088,86.8767,86.7312,86.77,9400.0
2011-05-05 14:35:00,89.45,89.55,89.36,89.36,7000.0,86.77,86.867,86.6827,86.6827,7000.0
2011-05-05 14:40:00,89.37,89.54,89.37,89.44,8100.0,86.6924,86.8573,86.6924,86.7603,8100.0
2011-05-05 14:45:00,89.48,89.52,89.02,89.07,24400.0,86.7991,86.8379,86.3529,86.4014,24400.0
2011-05-05 14:50:00,89.08,89.27,88.59,88.63,12600.0,86.4111,86.5954,85.9358,85.9746,12600.0
2011-05-05 14:55:00,88.64,89.02,88.44,88.73,12700.0,85.9843,86.3529,85.7903,86.0716,12700.0
2011-05-05 15:00:00,88.62,88.93,88.62,88.81,8800.0,85.9649,86.2656,85.9649,86.1492,8800.0
2011-05-05 15:05:00,88.86,88.87,88.61,88.74,5800.0,86.1977,86.2074,85.9552,86.0813,5800.0
2011-05-05 15:10:00,88.79,88.89,88.5,88.85,10200.0,86.1298,86.2268,85.8485,86.188,10200.0
2011-05-05 15:15:00,88.9,89.07,88.78,89.0,11500.0,86.2365,86.4014,86.1201,86.3335,11500.0
2011-05-05 15:20:00,89.07,89.08,88.27,88.27,15000.0,86.4014,86.4111,85.6254,85.6254,15000.0
2011-05-05 15:25:00,88.34,88.72,88.32,88.55,10800.0,85.6933,86.0619,85.6739,85.897,10800.0
2011-05-05 15:30:00,88.48,88.89,88.41,88.79,11700.0,85.8291,86.2268,85.7612,86.1298,11700.0
2011-05-05 15:35:00,88.77,89.08,88.71,88.98,13700.0,86.1104,86.4111,86.0522,86.3141,13700.0
2011-05-05 15:40:00,88.93,89.17,88.77,89.17,12900.0,86.2656,86.4984,86.1104,86.4984,12900.0
2011-05-05 15:45:00,89.17,89.37,88.9,89.06,23500.0,86.4984,86.6924,86.2365,86.3917,23500.0
2011-05-05 15:50:00,89.05,89.08,88.88,89.08,23500.0,86.382,86.4111,86.2171,86.4111,23500.0
2011-05-05 15:55:00,89.06,89.06,88.75,88.89,15600.0,86.3917,86.3917,86.091,86.2268,15600.0
2011-05-06 09:30:00,90.72,90.72,89.25,89.27,16700.0,88.002,88.002,86.576,86.5954,16700.0
2011-05-06 09:35:00,89.28,89.99,88.9,89.0,27800.0,86.6051,87.2938,86.2365,86.3335,27800.0
2011-05-06 09:40:00,89.28,89.51,88.59,88.92,20500.0,86.6051,86.8282,85.9358,86.2559,20500.0
2011-05-06 09:45:00,89.05,89.15,88.0,88.03,31000.0,86.382,86.479,85.3635,85.3926,31000.0
2011-05-06 09:50:00,88.0,88.61,87.75,88.48,16900.0,85.3635,85.9552,85.121,85.8291,16900.0
2011-05-06 09:55:00,88.55,88.55,87.81,87.95,12800.0,85.897,85.897,85.1792,85.315,12800.0
2011-05-06 10:00:00,88.15,88.66,87.84,88.66,14500.0,85.509,86.0037,85.2083,86.0037,14500.0
2011-05-06 10:05:00,88.43,88.95,88.33,88.76,15300.0,85.7806,86.285,85.6836,86.1007,15300.0
2011-05-06 10:10:00,88.82,89.59,88.82,89.48,8200.0,86.1589,86.9058,86.1589,86.7991,8200.0
2011-05-06 10:15:00,89.48,89.75,89.29,89.57,7800.0,86.7991,87.061,86.6148,86.8864,7800.0
2011-05-06 10:20:00,89.6,89.63,89.33,89.61,6300.0,86.9155,86.9446,86.6536,86.9252,6300.0
2011-05-06 10:25:00,89.55,89.55,88.92,88.92,5000.0,86.867,86.867,86.2559,86.2559,5000.0
2011-05-06 10:30:00,88.96,89.06,88.93,89.04,5200.0,86.2947,86.3917,86.2656,86.3723,5200.0
2011-05-06 10:35:00,88.99,89.19,88.84,89.19,3600.0,86.3238,86.5178,86.1783,86.5178,3600.0
2011-05-06 10:40:00,89.19,89.31,89.07,89.09,3600.0,86.5178,86.6342,86.4014,86.4208,3600.0
2011-05-06 10:45:00,89.02,89.45,88.98,89.41,6800.0,86.3529,86.77,86.3141,86.7312,6800.0
2011-05-06 10:50:00,89.51,89.65,89.35,89.48,6000.0,86.8282,86.964,86.673,86.7991,6000.0
2011-05-06 10:55:00,89.52,89.92,89.52,89.64,3200.0,86.8379,87.2259,86.8379,86.9543,3200.0
2011-05-06 11:00:00,89.64,89.88,89.64,89.88,2400.0,86.9543,87.1871,86.9543,87.1871,2400.0
2011-05-06 11:05:00,89.87,90.05,89.78,89.99,13500.0,87.1774,87.352,87.0901,87.2938,13500.0
2011-05-06 11:10:00,89.98,90.0,89.64,89.83,6300.0,87.2841,87.3035,86.9543,87.1386,6300.0
2011-05-06 11:15:00,89.89,90.01,89.73,89.86,21000.0,87.1968,87.3132,87.0416,87.1677,21000.0
2011-05-06 11:20:00,89.89,89.91,89.57,89.81,7000.0,87.1968,87.2162,86.8864,87.1192,7000.0
2011-05-06 11:25:00,89.85,89.86,89.48,89.83,4900.0,87.158,87.1677,86.7991,87.1386,4900.0
2011-05-06 11:30:00,89.85,89.91,89.7,89.8,5400.0,87.158,87.2162,87.0125,87.1095,5400.0
2011-05-06 11:35:00,89.8,89.84,89.17,89.25,25500.0,87.1095,87.1483,86.4984,86.576,25500.0
2011-05-06 11:40:00,89.25,89.36,89.23,89.23,3700.0,86.576,86.6827,86.5566,86.5566,3700.0
2011-05-06 11:45:00,89.31,89.52,89.31,89.45,4200.0,86.6342,86.8379,86.6342,86.77,4200.0
2011-05-06 11:50:00,89.48,89.5,89.37,89.4,3700.0,86.7991,86.8185,86.6924,86.7215,3700.0
2011-05-06 11:55:00,89.31,89.37,89.19,89.33,1500.0,86.6342,86.6924,86.5178,86.6536,1500.0
2011-05-06 12:00:00,89.44,89.47,89.29,89.3,3200.0,86.7603,86.7894,86.6148,86.6245,3200.0
2011-05-06 12:05:00,89.3,89.47,89.14,89.24,4900.0,86.6245,86.7894,86.4693,86.5663,4900.0
2011-05-06 12:10:00,89.25,89.43,89.13,89.34,4500.0,86.576,86.7506,86.4596,86.6633,4500.0
2011-05-06 12:15:00,89.45,89.45,89.08,89.08,1000.0,86.77,86.77,86.4111,86.4111,1000.0
2011-05-06 12:20:00,89.08,89.28,89.08,89.19,6200.0,86.4111,86.6051,86.4111,86.5178,6200.0
2011-05-06 12:25:00,89.15,89.4,88.94,88.94,3900.0,86.479,86.7215,86.2753,86.2753,3900.0
2011-05-06 12:30:00,88.94,89.2,88.94,88.97,3200.0,86.2753,86.5275,86.2753,86.3044,3200.0
2011-05-06 12:35:00,89.01,89.15,88.96,89.15,900.0,86.3432,86.479,86.2947,86.479,900.0
2011-05-06 12:40:00,89.07,89.07,88.63,88.74,2400.0,86.4014,86.4014,85.9746,86.0813,2400.0
2011-05-06 12:45:00,88.72,88.84,88.62,88.78,6400.0,86.0619,86.1783,85.9649,86.1201,6400.0
2011-05-06 12:50:00,88.8,88.94,88.67,88.94,3900.0,86.1395,86.2753,86.0134,86.2753,3900.0
2011-05-06 12:55:00,89.0,89.0,88.9,88.96,1100.0,86.3335,86.3335,86.2365,86.2947,1100.0
2011-05-06 13:00:00,88.98,89.27,88.98,89.27,3700.0,86.3141,86.5954,86.3141,86.5954,3700.0
2011-05-06 13:05:00,89.26,89.49,89.19,89.46,5300.0,86.5857,86.8088,86.5178,86.7797,5300.0
2011-05-06 13:10:00,89.46,89.49,89.01,89.14,5400.0,86.7797,86.8088,86.3432,86.4693,5400.0
2011-05-06 13:15:00,89.1,89.15,88.87,88.92,3600.0,86.4305,86.479,86.2074,86.2559,3600.0
2011-05-06 13:20:00,88.86,89.0,88.81,88.97,4200.0,86.1977,86.3335,86.1492,86.3044,4200.0
2011-05-06 13:25:00,88.98,89.17,88.81,89.0,4800.0,86.3141,86.4984,86.1492,86.3335,4800.0
2011-05-06 13:30:00,89.07,89.34,89.07,89.33,4500.0,86.4014,86.6633,86.4014,86.6536,4500.0
2011-05-06 13:35:00,89.33,89.48,89.32,89.45,13200.0,86.6536,86.7991,86.6439,86.77,13200.0
2011-05-06 13:40:00,89.39,89.56,89.3,89.3,13400.0,86.7118,86.8767,86.6245,86.6245,13400.0
2011-05-06 13:45:00,89.25,89.27,89.1,89.1,6100.0,86.576,86.5954,86.4305,86.4305,6100.0
2011-05-06 13:50:00,89.09,89.21,89.06,89.06,7300.0,86.4208,86.5372,86.3917,86.3917,7300.0
2011-05-06 13:55:00,89.09,89.13,88.98,89.03,3900.0,86.4208,86.4596,86.3141,86.3626,3900.0
2011-05-06 14:00:00,88.96,89.14,88.96,89.12,4100.0,86.2947,86.4693,86.2947,86.4499,4100.0
2011-05-06 14:05:00,89.1,89.11,88.91,88.96,3200.0,86.4305,86.4402,86.2462,86.2947,3200.0
2011-05-06 14:10:00,88.96,89.08,88.9,88.9,8400.0,86.2947,86.4111,86.2365,86.2365,8400.0
2011-05-06 14:15:00,88.99,89.04,88.86,88.9,4100.0,86.3238,86.3723,86.1977,86.2365,4100.0
2011-05-06 14:20:00,88.93,88.94,88.81,88.84,3500.0,86.2656,86.2753,86.1492,86.1783,3500.0
2011-05-06 14:25:00,88.88,88.88,88.52,88.52,4400.0,86.2171,86.2171,85.8679,85.8679,4400.0
2011-05-06 14:30:00,88.55,88.69,87.63,87.79,9900.0,85.897,86.0328,85.0045,85.1598,9900.0
2011-05-06 14:35:00,87.78,87.87,87.46,87.49,15300.0,85.1501,85.2374,84.8396,84.8687,15300.0
2011-05-06 14:40:00,87.62,87.92,87.62,87.66,8500.0,84.9948,85.2859,84.9948,85.0336,8500.0
2011-05-06 14:45:00,87.68,87.89,87.5,87.57,9700.0,85.053,85.2568,84.8784,84.9463,9700.0
2011-05-06 14:50:00,87.68,88.06,87.59,87.82,3500.0,85.053,85.4217,84.9657,85.1889,3500.0
2011-05-06 14:55:00,87.79,88.07,87.73,88.05,2700.0,85.1598,85.4314,85.1015,85.412,2700.0
2011-05-06 15:00:00,88.04,88.51,88.04,88.51,7700.0,85.4023,85.8582,85.4023,85.8582,7700.0
2011-05-06 15:05:00,88.47,88.47,88.23,88.3,5700.0,85.8194,85.8194,85.5866,85.6545,5700.0
2011-05-06 15:10:00,88.24,88.89,88.23,88.53,15800.0,85.5963,86.2268,85.5866,85.8776,15800.0
2011-05-06 15:15:00,88.45,88.54,88.39,88.53,4600.0,85.8,85.8873,85.7418,85.8776,4600.0
2011-05-06 15:20:00,88.52,88.62,88.35,88.51,8900.0,85.8679,85.9649,85.703,85.8582,8900.0
2011-05-06 15:25:00,88.53,88.53,88.34,88.49,5500.0,85.8776,85.8776,85.6933,85.8388,5500.0
2011-05-06 15:30:00,88.49,88.76,88.41,88.76,5800.0,85.8388,86.1007,85.7612,86.1007,5800.0
2011-05-06 15:35:00,88.69,88.87,88.51,88.75,5900.0,86.0328,86.2074,85.8582,86.091,5900.0
2011-05-06 15:40:00,88.68,89.04,88.68,89.04,8300.0,86.0231,86.3723,86.0231,86.3723,8300.0
2011-05-06 15:45:00,89.1,89.11,88.83,88.96,9100.0,86.4305,86.4402,86.1686,86.2947,9100.0
2011-05-06 15:50:00,88.97,89.0,88.54,88.8,6400.0,86.3044,86.3335,85.8873,86.1395,6400.0
2011-05-06 15:55:00,88.79,88.94,88.68,88.69,25500.0,86.1298,86.2753,86.0231,86.0328,25500.0
2011-05-09 09:30:00,89.15,89.43,89.04,89.07,8000.0,86.479,86.7506,86.3723,86.4014,8000.0
2011-05-09 09:35:00,89.09,89.09,88.51,88.51,8600.0,86.4208,86.4208,85.8582,85.8582,8600.0
2011-05-09 09:40:00,88.5,88.88,88.45,88.88,2100.0,85.8485,86.2171,85.8,86.2171,2100.0
2011-05-09 09:45:00,88.82,89.0,88.74,88.75,4200.0,86.1589,86.3335,86.0813,86.091,4200.0
2011-05-09 09:50:00,88.84,88.99,88.52,88.91,5000.0,86.1783,86.3238,85.8679,86.2462,5000.0
2011-05-09 09:55:00,88.88,88.99,88.67,88.76,12100.0,86.2171,86.3238,86.0134,86.1007,12100.0
2011-05-09 10:00:00,88.69,88.8,88.34,88.49,4200.0,86.0328,86.1395,85.6933,85.8388,4200.0
2011-05-09 10:05:00,88.5,88.51,88.08,88.09,3900.0,85.8485,85.8582,85.4411,85.4508,3900.0
2011-05-09 10:10:00,88.2,88.42,87.96,88.25,10400.0,85.5575,85.7709,85.3247,85.606,10400.0
2011-05-09 10:15:00,88.26,88.39,87.99,88.38,2300.0,85.6157,85.7418,85.3538,85.7321,2300.0
2011-05-09 10:20:00,88.17,88.46,88.03,88.46,1300.0,85.5284,85.8097,85.3926,85.8097,1300.0
2011-05-09 10:25:00,88.38,88.42,88.02,88.34,2000.0,85.7321,85.7709,85.3829,85.6933,2000.0
2011-05-09 10:30:00,88.36,88.48,88.05,88.35,3700.0,85.7127,85.8291,85.412,85.703,3700.0
2011-05-09 10:35:00,88.39,88.55,88.18,88.24,103200.0,85.7418,85.897,85.5381,85.5963,103200.0
2011-05-09 10:40:00,88.08,88.49,88.08,88.49,2000.0,85.4411,85.8388,85.4411,85.8388,2000.0
2011-05-09 10:45:00,88.48,88.56,88.03,88.42,9000.0,85.8291,85.9067,85.3926,85.7709,9000.0
2011-05-09 10:50:00,88.5,88.55,88.17,88.5,3600.0,85.8485,85.897,85.5284,85.8485,3600.0
2011-05-09 10:55:00,88.44,88.5,88.4,88.5,3400.0,85.7903,85.8485,85.7515,85.8485,3400.0
2011-05-09 11:00:00,88.5,88.62,88.43,88.49,9900.0,85.8485,85.9649,85.7806,85.8388,9900.0
2011-05-09 11:05:00,88.61,88.76,88.41,88.42,7800.0,85.9552,86.1007,85.7612,85.7709,7800.0
2011-05-09 11:10:00,88.49,88.54,88.45,88.54,1400.0,85.8388,85.8873,85.8,85.8873,1400.0
2011-05-09 11:15:00,88.49,88.63,88.47,88.58,6800.0,85.8388,85.9746,85.8194,85.9261,6800.0
2011-05-09 11:20:00,88.5,88.63,88.44,88.59,3200.0,85.8485,85.9746,85.7903,85.9358,3200.0
2011-05-09 11:25:00,88.44,88.63,88.44,88.63,2700.0,85.7903,85.9746,85.7903,85.9746,2700.0
2011-05-09 11:30:00,88.63,88.84,88.58,88.58,3700.0,85.9746,86.1783,85.9261,85.9261,3700.0
2011-05-09 11:35:00,88.58,88.75,88.52,88.69,2300.0,85.9261,86.091,85.8679,86.0328,2300.0
2011-05-09 11:40:00,88.7,88.7,88.5,88.56,4200.0,86.0425,86.0425,85.8485,85.9067,4200.0
2011-05-09 11:45:00,88.56,88.75,88.44,88.5,5700.0,85.9067,86.091,85.7903,85.8485,5700.0
2011-05-09 11:50:00,88.58,88.8,88.53,88.8,3300.0,85.9261,86.1395,85.8776,86.1395,3300.0
2011-05-09 11:55:00,88.8,88.85,88.77,88.81,1800.0,86.1395,86.188,86.1104,86.1492,1800.0
2011-05-09 12:00:00,88.84,88.99,88.84,88.93,2600.0,86.1783,86.3238,86.1783,86.2656,2600.0
2011-05-09 12:05:00,88.95,89.0,88.9,88.9,4500.0,86.285,86.3335,86.2365,86.2365,4500.0
2011-05-09 12:10:00,88.98,89.09,88.94,88.95,2700.0,86.3141,86.4208,86.2753,86.285,2700.0
2011-05-09 12:15:00,89.0,89.12,88.92,88.95,13800.0,86.3335,86.4499,86.2559,86.285,13800.0
2011-05-09 12:20:00,88.91,88.91,88.66,88.66,6900.0,86.2462,86.2462,86.0037,86.0037,6900.0
2011-05-09 12:25:00,88.68,88.73,88.58,88.64,2200.0,86.0231,86.0716,85.9261,85.9843,2200.0
2011-05-09 12:30:00,88.67,88.75,88.66,88.75,4800.0,86.0134,86.091,86.0037,86.091,4800.0
2011-05-09 12:35:00,88.75,88.95,88.75,88.95,1200.0,86.091,86.285,86.091,86.285,1200.0
2011-05-09 12:40:00,88.9,88.95,88.81,88.82,3200.0,86.2365,86.285,86.1492,86.1589,3200.0
2011-05-09 12:45:00,88.87,88.87,88.76,88.84,3200.0,86.2074,86.2074,86.1007,86.1783,3200.0
2011-05-09 12:50:00,88.8,88.83,88.66,88.66,1500.0,86.1395,86.1686,86.0037,86.0037,1500.0
2011-05-09 12:55:00,88.63,88.82,88.63,88.69,1500.0,85.9746,86.1589,85.9746,86.0328,1500.0
2011-05-09 13:00:00,88.7,88.8,88.7,88.74,5700.0,86.0425,86.1395,86.0425,86.0813,5700.0
2011-05-09 13:05:00,88.71,88.74,88.64,88.73,1300.0,86.0522,86.0813,85.9843,86.0716,1300.0
2011-05-09 13:10:00,88.71,88.73,88.61,88.61,1600.0,86.0522,86.0716,85.9552,85.9552,1600.0
2011-05-09 13:15:00,88.65,88.7,88.56,88.56,1000.0,85.994,86.0425,85.9067,85.9067,1000.0
2011-05-09 13:20:00,88.44,88.59,88.43,88.54,2300.0,85.7903,85.9358,85.7806,85.8873,2300.0
2011-05-09 13:25:00,88.49,88.78,88.47,88.78,2500.0,85.8388,86.1201,85.8194,86.1201,2500.0
2011-05-09 13:30:00,88.63,88.63,88.58,88.6,4400.0,85.9746,85.9746,85.9261,85.9455,4400.0
2011-05-09 13:35:00,88.59,88.59,88.5,88.55,1600.0,85.9358,85.9358,85.8485,85.897,1600.0
2011-05-09 13:40:00,88.55,88.68,88.54,88.63,3100.0,85.897,86.0231,85.8873,85.9746,3100.0
2011-05-09 13:45:00,88.67,88.74,88.67,88.74,2300.0,86.0134,86.0813,86.0134,86.0813,2300.0
2011-05-09 13:50:00,88.71,88.75,88.65,88.66,2300.0,86.0522,86.091,85.994,86.0037,2300.0
2011-05-09 13:55:00,88.58,88.65,88.55,88.6,2100.0,85.9261,85.994,85.897,85.9455,2100.0
2011-05-09 14:00:00,88.65,88.66,88.49,88.6,5300.0,85.994,86.0037,85.8388,85.9455,5300.0
2011-05-09 14:05:00,88.63,88.69,88.63,88.68,2500.0,85.9746,86.0328,85.9746,86.0231,2500.0
2011-05-09 14:10:00,88.7,88.7,88.64,88.64,700.0,86.0425,86.0425,85.9843,85.9843,700.0
2011-05-09 14:15:00,88.65,88.73,88.56,88.7,5200.0,85.994,86.0716,85.9067,86.0425,5200.0
2011-05-09 14:20:00,88.7,88.7,88.62,88.62,1600.0,86.0425,86.0425,85.9649,85.9649,1600.0
2011-05-09 14:25:00,88.65,88.78,88.65,88.78,4700.0,85.994,86.1201,85.994,86.1201,4700.0
2011-05-09 14:30:00,88.81,88.91,88.81,88.88,5200.0,86.1492,86.2462,86.1492,86.2171,5200.0
2011-05-09 14:35:00,88.88,88.91,88.87,88.91,1100.0,86.2171,86.2462,86.2074,86.2462,1100.0
2011-05-09 14:40:00,88.98,88.99,88.93,88.96,4100.0,86.3141,86.3238,86.2656,86.2947,4100.0
2011-05-09 14:45:00,88.93,88.93,88.68,88.7,5900.0,86.2656,86.2656,86.0231,86.0425,5900.0
2011-05-09 14:50:00,88.7,88.8,88.66,88.75,4800.0,86.0425,86.1395,86.0037,86.091,4800.0
2011-05-09 14:55:00,88.75,88.75,88.71,88.72,2300.0,86.091,86.091,86.0522,86.0619,2300.0
2011-05-09 15:00:00,88.75,88.92,88.75,88.84,3700.0,86.091,86.2559,86.091,86.1783,3700.0
2011-05-09 15:05:00,88.82,88.89,88.73,88.82,6500.0,86.1589,86.2268,86.0716,86.1589,6500.0
2011-05-09 15:10:00,88.81,88.85,88.78,88.83,4600.0,86.1492,86.188,86.1201,86.1686,4600.0
2011-05-09 15:15:00,88.84,88.86,88.75,88.82,9700.0,86.1783,86.1977,86.091,86.1589,9700.0
2011-05-09 15:20:00,88.81,88.98,88.79,88.98,5500.0,86.1492,86.3141,86.1298,86.3141,5500.0
2011-05-09 15:25:00,88.96,88.96,88.78,88.78,3300.0,86.2947,86.2947,86.1201,86.1201,3300.0
2011-05-09 15:30:00,88.84,88.91,88.76,88.87,4700.0,86.1783,86.2462,86.1007,86.2074,4700.0
2011-05-09 15:35:00,88.87,89.01,88.86,89.01,3200.0,86.2074,86.3432,86.1977,86.3432,3200.0
2011-05-09 15:40:00,88.99,89.0,88.82,88.86,7500.0,86.3238,86.3335,86.1589,86.1977,7500.0
2011-05-09 15:45:00,88.88,88.92,88.78,88.78,10800.0,86.2171,86.2559,86.1201,86.1201,10800.0
2011-05-09 15:50:00,88.79,88.89,88.71,88.73,10500.0,86.1298,86.2268,86.0522,86.0716,10500.0
2011-05-09 15:55:00,88.72,88.78,88.61,88.68,22900.0,86.0619,86.1201,85.9552,86.0231,22900.0
2011-05-10 09:30:00,89.34,89.79,88.84,89.25,21500.0,86.6633,87.0998,86.1783,86.576,21500.0
2011-05-10 09:35:00,89.27,89.27,88.58,88.86,9700.0,86.5954,86.5954,85.9261,86.1977,9700.0
2011-05-10 09:40:00,88.86,89.11,88.67,89.11,7700.0,86.1977,86.4402,86.0134,86.4402,7700.0
2011-05-10 09:45:00,89.1,89.15,88.74,88.74,18700.0,86.4305,86.479,86.0813,86.0813,18700.0
2011-05-10 09:50:00,88.85,89.03,88.66,88.99,14500.0,86.188,86.3626,86.0037,86.3238,14500.0
2011-05-10 09:55:00,88.98,89.18,88.91,89.01,14300.0,86.3141,86.5081,86.2462,86.3432,14300.0
2011-05-10 10:00:00,89.0,89.06,88.38,88.48,15500.0,86.3335,86.3917,85.7321,85.8291,15500.0
2011-05-10 10:05:00,88.42,88.62,88.42,88.54,20500.0,85.7709,85.9649,85.7709,85.8873,20500.0
2011-05-10 10:10:00,88.53,89.04,88.5,88.93,6500.0,85.8776,86.3723,85.8485,86.2656,6500.0
2011-05-10 10:15:00,88.93,89.0,88.68,88.69,7100.0,86.2656,86.3335,86.0231,86.0328,7100.0
2011-05-10 10:20:00,88.69,88.98,88.6,88.76,4200.0,86.0328,86.3141,85.9455,86.1007,4200.0
2011-05-10 10:25:00,88.77,88.85,88.6,88.63,4800.0,86.1104,86.188,85.9455,85.9746,4800.0
2011-05-10 10:30:00,88.63,88.97,88.61,88.79,7700.0,85.9746,86.3044,85.9552,86.1298,7700.0
2011-05-10 10:35:00,88.79,88.99,88.74,88.84,5800.0,86.1298,86.3238,86.0813,86.1783,5800.0
2011-05-10 10:40:00,88.79,88.79,88.57,88.59,2400.0,86.1298,86.1298,85.9164,85.9358,2400.0
2011-05-10 10:45:00,88.57,88.69,88.57,88.66,4900.0,85.9164,86.0328,85.9164,86.0037,4900.0
2011-05-10 10:50:00,88.65,88.69,88.57,88.57,3400.0,85.994,86.0328,85.9164,85.9164,3400.0
2011-05-10 10:55:00,88.57,88.83,88.57,88.66,6400.0,85.9164,86.1686,85.9164,86.0037,6400.0
2011-05-10 11:00:00,88.67,89.07,88.66,88.95,5900.0,86.0134,86.4014,86.0037,86.285,5900.0
2011-05-10 11:05:00,89.0,89.0,88.66,88.89,3500.0,86.3335,86.3335,86.0037,86.2268,3500.0
2011-05-10 11:10:00,88.89,89.01,88.8,88.94,4500.0,86.2268,86.3432,86.1395,86.2753,4500.0
2011-05-10 11:15:00,88.92,89.02,88.69,88.77,3900.0,86.2559,86.3529,86.0328,86.1104,3900.0
2011-05-10 11:20:00,88.74,88.87,88.5,88.55,6400.0,86.0813,86.2074,85.8485,85.897,6400.0
2011-05-10 11:25:00,88.5,88.56,88.48,88.5,1500.0,85.8485,85.9067,85.8291,85.8485,1500.0
2011-05-10 11:30:00,88.57,88.74,88.57,88.67,4600.0,85.9164,86.0813,85.9164,86.0134,4600.0
2011-05-10 11:35:00,88.65,88.7,88.53,88.62,3300.0,85.994,86.0425,85.8776,85.9649,3300.0
2011-05-10 11:40:00,88.62,88.71,88.55,88.69,3100.0,85.9649,86.0522,85.897,86.0328,3100.0
2011-05-10 11:45:00,88.69,88.74,88.63,88.68,1500.0,86.0328,86.0813,85.9746,86.0231,1500.0
2011-05-10 11:50:00,88.64,88.78,88.64,88.78,2300.0,85.9843,86.1201,85.9843,86.1201,2300.0
2011-05-10 11:55:00,88.82,88.9,88.72,88.72,2900.0,86.1589,86.2365,86.0619,86.0619,2900.0
2011-05-10 12:00:00,88.73,88.99,88.73,88.91,4600.0,86.0716,86.3238,86.0716,86.2462,4600.0
2011-05-10 12:05:00,88.87,88.87,88.78,88.82,2500.0,86.2074,86.2074,86.1201,86.1589,2500.0
2011-05-10 12:10:00,88.81,88.81,88.61,88.64,7900.0,86.1492,86.1492,85.9552,85.9843,7900.0
2011-05-10 12:15:00,88.62,88.67,88.55,88.55,2500.0,85.9649,86.0134,85.897,85.897,2500.0
2011-05-10 12:20:00,88.61,88.75,88.61,88.64,4000.0,85.9552,86.091,85.9552,85.9843,4000.0
2011-05-10 12:25:00,88.6,88.68,88.53,88.64,5000.0,85.9455,86.0231,85.8776,85.9843,5000.0
2011-05-10 12:30:00,88.65,88.65,88.53,88.56,3900.0,85.994,85.994,85.8776,85.9067,3900.0
2011-05-10 12:35:00,88.58,88.59,88.56,88.56,1300.0,85.9261,85.9358,85.9067,85.9067,1300.0
2011-05-10 12:40:00,88.53,88.55,88.25,88.25,6900.0,85.8776,85.897,85.606,85.606,6900.0
2011-05-10 12:45:00,88.33,88.47,88.33,88.35,700.0,85.6836,85.8194,85.6836,85.703,700.0
2011-05-10 12:50:00,88.36,88.49,88.34,88.47,2500.0,85.7127,85.8388,85.6933,85.8194,2500.0
2011-05-10 12:55:00,88.48,88.48,88.35,88.41,1400.0,85.8291,85.8291,85.703,85.7612,1400.0
2011-05-10 13:00:00,88.38,88.5,88.38,88.5,1800.0,85.7321,85.8485,85.7321,85.8485,1800.0
2011-05-10 13:05:00,88.4,88.53,88.4,88.5,1500.0,85.7515,85.8776,85.7515,85.8485,1500.0
2011-05-10 13:10:00,88.54,88.54,88.39,88.44,5800.0,85.8873,85.8873,85.7418,85.7903,5800.0
2011-05-10 13:15:00,88.42,88.51,88.39,88.47,3800.0,85.7709,85.8582,85.7418,85.8194,3800.0
2011-05-10 13:20:00,88.47,88.5,88.33,88.41,50400.0,85.8194,85.8485,85.6836,85.7612,50400.0
2011-05-10 13:25:00,88.41,88.5,88.3,88.36,6100.0,85.7612,85.8485,85.6545,85.7127,6100.0
2011-05-10 13:30:00,88.38,88.38,88.22,88.23,4800.0,85.7321,85.7321,85.5769,85.5866,4800.0
2011-05-10 13:35:00,88.28,88.28,88.14,88.23,1100.0,85.6351,85.6351,85.4993,85.5866,1100.0
2011-05-10 13:40:00,88.26,88.32,88.24,88.32,900.0,85.6157,85.6739,85.5963,85.6739,900.0
2011-05-10 13:45:00,88.28,88.46,88.22,88.44,3400.0,85.6351,85.8097,85.5769,85.7903,3400.0
2011-05-10 13:50:00,88.41,88.48,88.27,88.46,2100.0,85.7612,85.8291,85.6254,85.8097,2100.0
2011-05-10 13:55:00,88.44,88.52,88.4,88.49,3000.0,85.7903,85.8679,85.7515,85.8388,3000.0
2011-05-10 14:00:00,88.47,88.56,88.36,88.49,7000.0,85.8194,85.9067,85.7127,85.8388,7000.0
2011-05-10 14:05:00,88.39,88.5,88.33,88.47,6600.0,85.7418,85.8485,85.6836,85.8194,6600.0
2011-05-10 14:10:00,88.49,88.52,88.41,88.5,8700.0,85.8388,85.8679,85.7612,85.8485,8700.0
2011-05-10 14:15:00,88.47,88.49,88.45,88.48,5000.0,85.8194,85.8388,85.8,85.8291,5000.0
2011-05-10 14:20:00,88.49,88.51,88.48,88.5,2300.0,85.8388,85.8582,85.8291,85.8485,2300.0
2011-05-10 14:25:00,88.5,88.51,88.45,88.5,7900.0,85.8485,85.8582,85.8,85.8485,7900.0
2011-05-10 14:30:00,88.5,88.51,88.45,88.47,9800.0,85.8485,85.8582,85.8,85.8194,9800.0
2011-05-10 14:35:00,88.5,88.53,88.47,88.5,10700.0,85.8485,85.8776,85.8194,85.8485,10700.0
2011-05-10 14:40:00,88.5,88.51,88.45,88.5,13200.0,85.8485,85.8582,85.8,85.8485,13200.0
2011-05-10 14:45:00,88.5,88.51,88.47,88.5,8500.0,85.8485,85.8582,85.8194,85.8485,8500.0
2011-05-10 14:50:00,88.5,88.5,88.47,88.48,5300.0,85.8485,85.8485,85.8194,85.8291,5300.0
2011-05-10 14:55:00,88.48,88.55,88.45,88.48,6900.0,85.8291,85.897,85.8,85.8291,6900.0
2011-05-10 15:00:00,88.49,88.54,88.46,88.48,8200.0,85.8388,85.8873,85.8097,85.8291,8200.0
2011-05-10 15:05:00,88.5,88.51,88.47,88.5,7600.0,85.8485,85.8582,85.8194,85.8485,7600.0
2011-05-10 15:10:00,88.5,88.53,88.47,88.5,9100.0,85.8485,85.8776,85.8194,85.8485,9100.0
2011-05-10 15:15:00,88.5,88.51,88.48,88.49,9500.0,85.8485,85.8582,85.8291,85.8388,9500.0
2011-05-10 15:20:00,88.49,88.51,88.41,88.5,8100.0,85.8388,85.8582,85.7612,85.8485,8100.0
2011-05-10 15:25:00,88.48,88.51,88.46,88.49,18200.0,85.8291,85.8582,85.8097,85.8388,18200.0
2011-05-10 15:30:00,88.48,88.5,88.46,88.47,14900.0,85.8291,85.8485,85.8097,85.8194,14900.0
2011-05-10 15:35:00,88.47,88.5,88.46,88.46,13100.0,85.8194,85.8485,85.8097,85.8097,13100.0
2011-05-10 15:40:00,88.46,88.51,88.46,88.5,9600.0,85.8097,85.8582,85.8097,85.8485,9600.0
2011-05-10 15:45:00,88.5,88.5,88.48,88.49,9200.0,85.8485,85.8485,85.8291,85.8388,9200.0
2011-05-10 15:50:00,88.5,88.51,88.4,88.49,19500.0,85.8485,85.8582,85.7515,85.8388,19500.0
2011-05-10 15:55:00,88.47,88.5,88.47,88.48,9400.0,85.8194,85.8485,85.8194,85.8291,9400.0
2011-05-11 09:30:00,88.8,88.8,88.0,88.01,8800.0,86.1395,86.1395,85.3635,85.3732,8800.0
2011-05-11 09:35:00,88.0,88.08,87.58,88.0,20000.0,85.3635,85.4411,84.956,85.3635,20000.0
2011-05-11 09:40:00,88.23,88.24,87.97,88.07,2100.0,85.5866,85.5963,85.3344,85.4314,2100.0
2011-05-11 09:45:00,88.18,88.5,88.18,88.49,1700.0,85.5381,85.8485,85.5381,85.8388,1700.0
2011-05-11 09:50:00,88.49,88.55,88.39,88.47,9300.0,85.8388,85.897,85.7418,85.8194,9300.0
2011-05-11 09:55:00,88.45,88.5,88.35,88.5,2200.0,85.8,85.8485,85.703,85.8485,2200.0
2011-05-11 10:00:00,88.5,88.5,88.11,88.3,15000.0,85.8485,85.8485,85.4702,85.6545,15000.0
2011-05-11 10:05:00,88.22,88.27,87.87,87.98,12400.0,85.5769,85.6254,85.2374,85.3441,12400.0
2011-05-11 10:10:00,87.99,88.26,87.92,88.17,4800.0,85.3538,85.6157,85.2859,85.5284,4800.0
2011-05-11 10:15:00,88.12,88.3,88.12,88.13,5600.0,85.4799,85.6545,85.4799,85.4896,5600.0
2011-05-11 10:20:00,88.2,88.24,87.78,87.88,4300.0,85.5575,85.5963,85.1501,85.2471,4300.0
2011-05-11 10:25:00,87.8,87.9,87.57,87.58,6400.0,85.1695,85.2665,84.9463,84.956,6400.0
2011-05-11 10:30:00,87.7,87.87,87.54,87.86,3000.0,85.0724,85.2374,84.9172,85.2277,3000.0
2011-05-11 10:35:00,87.96,87.96,87.64,87.72,1700.0,85.3247,85.3247,85.0142,85.0918,1700.0
2011-05-11 10:40:00,87.71,88.0,87.57,87.72,19000.0,85.0821,85.3635,84.9463,85.0918,19000.0
2011-05-11 10:45:00,87.79,87.98,87.78,87.9,4800.0,85.1598,85.3441,85.1501,85.2665,4800.0
2011-05-11 10:50:00,87.9,88.15,87.9,88.12,1500.0,85.2665,85.509,85.2665,85.4799,1500.0
2011-05-11 10:55:00,88.14,88.2,87.97,88.08,1400.0,85.4993,85.5575,85.3344,85.4411,1400.0
2011-05-11 11:00:00,88.0,88.21,88.0,88.18,3800.0,85.3635,85.5672,85.3635,85.5381,3800.0
2011-05-11 11:05:00,88.11,88.17,88.03,88.11,5100.0,85.4702,85.5284,85.3926,85.4702,5100.0
2011-05-11 11:10:00,88.11,88.13,87.68,87.86,4700.0,85.4702,85.4896,85.053,85.2277,4700.0
2011-05-11 11:15:00,87.99,88.02,87.98,88.02,800.0,85.3538,85.3829,85.3441,85.3829,800.0
2011-05-11 11:20:00,88.0,88.0,87.71,87.81,2200.0,85.3635,85.3635,85.0821,85.1792,2200.0
2011-05-11 11:25:00,87.92,88.07,87.73,88.0,13500.0,85.2859,85.4314,85.1015,85.3635,13500.0
2011-05-11 11:30:00,88.0,88.0,87.81,87.81,6900.0,85.3635,85.3635,85.1792,85.1792,6900.0
2011-05-11 11:35:00,87.76,87.8,87.76,87.78,400.0,85.1307,85.1695,85.1307,85.1501,400.0
2011-05-11 11:40:00,87.8,87.84,87.77,87.77,800.0,85.1695,85.2083,85.1404,85.1404,800.0
2011-05-11 11:45:00,87.73,87.98,87.68,87.82,4500.0,85.1015,85.3441,85.053,85.1889,4500.0
2011-05-11 11:50:00,87.84,87.96,87.83,87.92,1900.0,85.2083,85.3247,85.1986,85.2859,1900.0
2011-05-11 11:55:00,87.97,87.97,87.61,87.74,3800.0,85.3344,85.3344,84.9851,85.1112,3800.0
2011-05-11 12:00:00,87.71,87.71,87.5,87.54,6300.0,85.0821,85.0821,84.8784,84.9172,6300.0
2011-05-11 12:05:00,87.51,87.93,87.5,87.6,8100.0,84.8881,85.2956,84.8784,84.9754,8100.0
2011-05-11 12:10:00,87.56,87.61,87.2,87.28,10500.0,84.9366,84.9851,84.5874,84.665,10500.0
2011-05-11 12:15:00,87.23,87.25,86.81,87.06,9500.0,84.6165,84.6359,84.2091,84.4516,9500.0
2011-05-11 12:20:00,86.94,87.47,86.93,87.43,3200.0,84.3352,84.8493,84.3255,84.8105,3200.0
2011-05-11 12:25:00,87.3,87.47,87.26,87.36,3800.0,84.6844,84.8493,84.6456,84.7426,3800.0
2011-05-11 12:30:00,87.27,87.32,87.13,87.21,4700.0,84.6553,84.7038,84.5195,84.5971,4700.0
2011-05-11 12:35:00,87.2,87.36,87.2,87.3,2400.0,84.5874,84.7426,84.5874,84.6844,2400.0
2011-05-11 12:40:00,87.32,87.33,87.24,87.24,2000.0,84.7038,84.7135,84.6262,84.6262,2000.0
2011-05-11 12:45:00,87.29,87.29,86.87,86.98,8800.0,84.6747,84.6747,84.2673,84.374,8800.0
2011-05-11 12:50:00,87.04,87.18,86.98,87.17,3000.0,84.4322,84.568,84.374,84.5583,3000.0
2011-05-11 12:55:00,87.25,87.71,87.18,87.71,5300.0,84.6359,85.0821,84.568,85.0821,5300.0
2011-05-11 13:00:00,87.62,87.79,87.32,87.32,5000.0,84.9948,85.1598,84.7038,84.7038,5000.0
2011-05-11 13:05:00,87.41,87.41,87.27,87.28,2500.0,84.7911,84.7911,84.6553,84.665,2500.0
2011-05-11 13:10:00,87.29,87.44,87.27,87.28,5000.0,84.6747,84.8202,84.6553,84.665,5000.0
2011-05-11 13:15:00,87.22,87.22,86.79,87.06,8800.0,84.6068,84.6068,84.1897,84.4516,8800.0
2011-05-11 13:20:00,86.91,87.09,86.87,87.05,1200.0,84.3061,84.4807,84.2673,84.4419,1200.0
2011-05-11 13:25:00,87.08,87.08,86.91,86.99,2300.0,84.471,84.471,84.3061,84.3837,2300.0
2011-05-11 13:30:00,86.98,87.01,86.62,86.88,9300.0,84.374,84.4031,84.0248,84.277,9300.0
2011-05-11 13:35:00,86.78,86.94,86.7,86.94,3200.0,84.18,84.3352,84.1024,84.3352,3200.0
2011-05-11 13:40:00,86.9,86.99,86.55,86.96,4700.0,84.2964,84.3837,83.9569,84.3546,4700.0
2011-05-11 13:45:00,86.76,86.92,86.66,86.92,6400.0,84.1606,84.3158,84.0636,84.3158,6400.0
2011-05-11 13:50:00,86.88,86.9,86.66,86.66,7200.0,84.277,84.2964,84.0636,84.0636,7200.0
2011-05-11 13:55:00,86.79,86.8,86.7,86.7,3200.0,84.1897,84.1994,84.1024,84.1024,3200.0
2011-05-11 14:00:00,86.76,86.88,86.72,86.81,3500.0,84.1606,84.277,84.1218,84.2091,3500.0
2011-05-11 14:05:00,86.83,86.96,86.72,86.85,6100.0,84.2285,84.3546,84.1218,84.2479,6100.0
2011-05-11 14:10:00,86.89,87.17,86.89,86.94,2600.0,84.2867,84.5583,84.2867,84.3352,2600.0
2011-05-11 14:15:00,86.9,87.09,86.89,86.97,1700.0,84.2964,84.4807,84.2867,84.3643,1700.0
2011-05-11 14:20:00,87.02,87.09,86.76,86.76,1600.0,84.4128,84.4807,84.1606,84.1606,1600.0
2011-05-11 14:25:00,86.72,86.83,86.71,86.83,1200.0,84.1218,84.2285,84.1121,84.2285,1200.0
2011-05-11 14:30:00,86.87,87.26,86.83,87.05,2900.0,84.2673,84.6456,84.2285,84.4419,2900.0
2011-05-11 14:35:00,87.06,87.62,87.06,87.49,3200.0,84.4516,84.9948,84.4516,84.8687,3200.0
2011-05-11 14:40:00,87.5,87.66,87.34,87.59,7900.0,84.8784,85.0336,84.7232,84.9657,7900.0
2011-05-11 14:45:00,87.51,87.64,87.46,87.56,2900.0,84.8881,85.0142,84.8396,84.9366,2900.0
2011-05-11 14:50:00,87.53,87.72,87.52,87.71,2800.0,84.9075,85.0918,84.8978,85.0821,2800.0
2011-05-11 14:55:00,87.7,87.7,87.56,87.56,2300.0,85.0724,85.0724,84.9366,84.9366,2300.0
2011-05-11 15:00:00,87.49,87.55,87.48,87.48,1600.0,84.8687,84.9269,84.859,84.859,1600.0
2011-05-11 15:05:00,87.48,87.63,87.47,87.54,2400.0,84.859,85.0045,84.8493,84.9172,2400.0
2011-05-11 15:10:00,87.54,87.56,87.45,87.56,2100.0,84.9172,84.9366,84.8299,84.9366,2100.0
2011-05-11 15:15:00,87.56,87.6,87.45,87.54,5700.0,84.9366,84.9754,84.8299,84.9172,5700.0
2011-05-11 15:20:00,87.57,87.96,87.52,87.91,6000.0,84.9463,85.3247,84.8978,85.2762,6000.0
2011-05-11 15:25:00,87.86,87.86,87.54,87.7,3200.0,85.2277,85.2277,84.9172,85.0724,3200.0
2011-05-11 15:30:00,87.73,87.83,87.61,87.66,5200.0,85.1015,85.1986,84.9851,85.0336,5200.0
2011-05-11 15:35:00,87.5,87.54,87.22,87.54,4000.0,84.8784,84.9172,84.6068,84.9172,4000.0
2011-05-11 15:40:00,87.48,87.54,87.26,87.42,3500.0,84.859,84.9172,84.6456,84.8008,3500.0
2011-05-11 15:45:00,87.49,87.69,87.49,87.63,4400.0,84.8687,85.0627,84.8687,85.0045,4400.0
2011-05-11 15:50:00,87.63,87.73,87.53,87.67,6700.0,85.0045,85.1015,84.9075,85.0433,6700.0
2011-05-11 15:55:00,87.66,87.84,87.55,87.6,15500.0,85.0336,85.2083,84.9269,84.9754,15500.0
2011-05-12 09:30:00,87.08,87.08,86.58,86.65,8400.0,84.471,84.471,83.986,84.0539,8400.0
2011-05-12 09:35:00,86.95,87.08,86.17,86.58,6000.0,84.3449,84.471,83.5883,83.986,6000.0
2011-05-12 09:40:00,86.46,86.83,85.73,85.73,16800.0,83.8696,84.2285,83.1615,83.1615,16800.0
2011-05-12 09:45:00,85.8,86.1,85.72,86.1,5700.0,83.2294,83.5204,83.1518,83.5204,5700.0
2011-05-12 09:50:00,86.03,86.23,85.88,85.89,2700.0,83.4525,83.6465,83.307,83.3167,2700.0
2011-05-12 09:55:00,85.95,86.12,85.79,86.12,3600.0,83.3749,83.5398,83.2197,83.5398,3600.0
2011-05-12 10:00:00,86.18,86.25,85.88,86.25,6400.0,83.598,83.6659,83.307,83.6659,6400.0
2011-05-12 10:05:00,86.24,87.21,86.14,87.21,12500.0,83.6562,84.5971,83.5592,84.5971,12500.0
2011-05-12 10:10:00,87.41,87.82,86.92,87.5,8200.0,84.7911,85.1889,84.3158,84.8784,8200.0
2011-05-12 10:15:00,87.62,88.0,87.59,87.76,10900.0,84.9948,85.3635,84.9657,85.1307,10900.0
2011-05-12 10:20:00,87.77,87.77,87.42,87.42,4000.0,85.1404,85.1404,84.8008,84.8008,4000.0
2011-05-12 10:25:00,87.71,87.78,87.45,87.45,2000.0,85.0821,85.1501,84.8299,84.8299,2000.0
2011-05-12 10:30:00,87.43,87.66,87.16,87.16,2100.0,84.8105,85.0336,84.5486,84.5486,2100.0
2011-05-12 10:35:00,87.16,87.35,87.05,87.05,1400.0,84.5486,84.7329,84.4419,84.4419,1400.0
2011-05-12 10:40:00,87.22,87.25,86.97,86.98,2000.0,84.6068,84.6359,84.3643,84.374,2000.0
2011-05-12 10:45:00,86.89,87.12,86.89,87.02,1400.0,84.2867,84.5098,84.2867,84.4128,1400.0
2011-05-12 10:50:00,87.08,87.08,86.73,86.85,1400.0,84.471,84.471,84.1315,84.2479,1400.0
2011-05-12 10:55:00,86.94,87.14,86.94,87.02,1700.0,84.3352,84.5292,84.3352,84.4128,1700.0
2011-05-12 11:00:00,86.89,86.95,86.74,86.95,2100.0,84.2867,84.3449,84.1412,84.3449,2100.0
2011-05-12 11:05:00,87.02,87.02,86.82,86.83,1600.0,84.4128,84.4128,84.2188,84.2285,1600.0
2011-05-12 11:10:00,86.88,87.49,86.88,87.29,2500.0,84.277,84.8687,84.277,84.6747,2500.0
2011-05-12 11:15:00,87.31,87.5,87.18,87.49,9400.0,84.6941,84.8784,84.568,84.8687,9400.0
2011-05-12 11:20:00,87.62,87.94,87.53,87.84,8400.0,84.9948,85.3053,84.9075,85.2083,8400.0
2011-05-12 11:25:00,87.87,88.13,87.78,87.98,10100.0,85.2374,85.4896,85.1501,85.3441,10100.0
2011-05-12 11:30:00,87.87,88.05,87.87,87.92,1500.0,85.2374,85.412,85.2374,85.2859,1500.0
2011-05-12 11:35:00,87.8,87.95,87.77,87.81,1700.0,85.1695,85.315,85.1404,85.1792,1700.0
2011-05-12 11:40:00,87.95,87.95,87.79,87.79,1100.0,85.315,85.315,85.1598,85.1598,1100.0
2011-05-12 11:45:00,87.83,87.89,87.76,87.84,2800.0,85.1986,85.2568,85.1307,85.2083,2800.0
2011-05-12 11:50:00,87.87,87.96,87.76,87.77,3600.0,85.2374,85.3247,85.1307,85.1404,3600.0
2011-05-12 11:55:00,87.83,87.89,87.54,87.65,3800.0,85.1986,85.2568,84.9172,85.0239,3800.0
2011-05-12 12:00:00,87.57,87.67,87.53,87.64,2600.0,84.9463,85.0433,84.9075,85.0142,2600.0
2011-05-12 12:05:00,87.58,87.58,87.39,87.41,1700.0,84.956,84.956,84.7717,84.7911,1700.0
2011-05-12 12:10:00,87.38,87.48,87.29,87.48,2000.0,84.762,84.859,84.6747,84.859,2000.0
2011-05-12 12:15:00,87.44,87.44,87.28,87.33,1900.0,84.8202,84.8202,84.665,84.7135,1900.0
2011-05-12 12:20:00,87.31,87.5,87.28,87.46,3300.0,84.6941,84.8784,84.665,84.8396,3300.0
2011-05-12 12:25:00,87.4,87.46,87.31,87.45,1500.0,84.7814,84.8396,84.6941,84.8299,1500.0
2011-05-12 12:30:00,87.42,87.59,87.29,87.39,5300.0,84.8008,84.9657,84.6747,84.7717,5300.0
2011-05-12 12:35:00,87.4,87.5,87.36,87.38,1800.0,84.7814,84.8784,84.7426,84.762,1800.0
2011-05-12 12:40:00,87.45,87.68,87.42,87.42,4400.0,84.8299,85.053,84.8008,84.8008,4400.0
2011-05-12 12:45:00,87.5,87.79,87.5,87.69,4500.0,84.8784,85.1598,84.8784,85.0627,4500.0
2011-05-12 12:50:00,87.7,87.7,87.21,87.38,41700.0,85.0724,85.0724,84.5971,84.762,41700.0
2011-05-12 12:55:00,87.35,87.5,87.27,87.37,4500.0,84.7329,84.8784,84.6553,84.7523,4500.0
2011-05-12 13:00:00,87.49,87.67,87.42,87.54,2300.0,84.8687,85.0433,84.8008,84.9172,2300.0
2011-05-12 13:05:00,87.65,87.65,87.48,87.56,5200.0,85.0239,85.0239,84.859,84.9366,5200.0
2011-05-12 13:10:00,87.58,87.59,87.53,87.53,400.0,84.956,84.9657,84.9075,84.9075,400.0
2011-05-12 13:15:00,87.59,87.6,87.42,87.53,5900.0,84.9657,84.9754,84.8008,84.9075,5900.0
2011-05-12 13:20:00,87.46,87.54,87.41,87.41,1800.0,84.8396,84.9172,84.7911,84.7911,1800.0
2011-05-12 13:25:00,87.49,87.57,87.47,87.47,600.0,84.8687,84.9463,84.8493,84.8493,600.0
2011-05-12 13:30:00,87.44,87.49,87.2,87.26,25400.0,84.8202,84.8687,84.5874,84.6456,25400.0
2011-05-12 13:35:00,87.28,87.47,87.28,87.38,2300.0,84.665,84.8493,84.665,84.762,2300.0
2011-05-12 13:40:00,87.39,87.42,87.27,87.27,1300.0,84.7717,84.8008,84.6553,84.6553,1300.0
2011-05-12 13:45:00,87.32,87.4,87.3,87.4,900.0,84.7038,84.7814,84.6844,84.7814,900.0
2011-05-12 13:50:00,87.32,87.43,87.29,87.35,4000.0,84.7038,84.8105,84.6747,84.7329,4000.0
2011-05-12 13:55:00,87.39,87.45,87.27,87.36,900.0,84.7717,84.8299,84.6553,84.7426,900.0
2011-05-12 14:00:00,87.32,87.41,87.19,87.36,5200.0,84.7038,84.7911,84.5777,84.7426,5200.0
2011-05-12 14:05:00,87.29,87.39,87.22,87.24,3500.0,84.6747,84.7717,84.6068,84.6262,3500.0
2011-05-12 14:10:00,87.28,87.31,87.16,87.16,4900.0,84.665,84.6941,84.5486,84.5486,4900.0
2011-05-12 14:15:00,87.11,87.17,87.09,87.15,2200.0,84.5001,84.5583,84.4807,84.5389,2200.0
2011-05-12 14:20:00,87.11,87.12,86.91,86.93,3200.0,84.5001,84.5098,84.3061,84.3255,3200.0
2011-05-12 14:25:00,86.98,87.07,86.96,87.03,4900.0,84.374,84.4613,84.3546,84.4225,4900.0
2011-05-12 14:30:00,87.01,87.01,86.83,87.0,3100.0,84.4031,84.4031,84.2285,84.3934,3100.0
2011-05-12 14:35:00,87.02,87.05,86.86,86.86,5500.0,84.4128,84.4419,84.2576,84.2576,5500.0
2011-05-12 14:40:00,86.92,87.04,86.92,86.98,2900.0,84.3158,84.4322,84.3158,84.374,2900.0
2011-05-12 14:45:00,86.93,87.1,86.92,87.01,2100.0,84.3255,84.4904,84.3158,84.4031,2100.0
2011-05-12 14:50:00,86.97,86.97,86.71,86.71,3600.0,84.3643,84.3643,84.1121,84.1121,3600.0
2011-05-12 14:55:00,86.71,86.82,86.65,86.8,1600.0,84.1121,84.2188,84.0539,84.1994,1600.0
2011-05-12 15:00:00,86.8,86.91,86.7,86.81,5500.0,84.1994,84.3061,84.1024,84.2091,5500.0
2011-05-12 15:05:00,86.85,86.93,86.76,86.87,2300.0,84.2479,84.3255,84.1606,84.2673,2300.0
2011-05-12 15:10:00,86.88,86.88,86.77,86.81,1900.0,84.277,84.277,84.1703,84.2091,1900.0
2011-05-12 15:15:00,86.77,87.0,86.7,86.86,7200.0,84.1703,84.3934,84.1024,84.2576,7200.0
2011-05-12 15:20:00,86.78,86.91,86.56,86.62,4400.0,84.18,84.3061,83.9666,84.0248,4400.0
2011-05-12 15:25:00,86.6,86.83,86.59,86.78,4500.0,84.0054,84.2285,83.9957,84.18,4500.0
2011-05-12 15:30:00,86.79,86.84,86.61,86.8,12700.0,84.1897,84.2382,84.0151,84.1994,12700.0
2011-05-12 15:35:00,86.77,86.82,86.59,86.74,19000.0,84.1703,84.2188,83.9957,84.1412,19000.0
2011-05-12 15:40:00,86.7,86.79,86.54,86.68,9900.0,84.1024,84.1897,83.9472,84.083,9900.0
2011-05-12 15:45:00,86.68,86.88,86.65,86.87,5300.0,84.083,84.277,84.0539,84.2673,5300.0
2011-05-12 15:50:00,86.86,86.96,86.77,86.82,5900.0,84.2576,84.3546,84.1703,84.2188,5900.0
2011-05-12 15:55:00,86.86,86.89,86.76,86.83,11000.0,84.2576,84.2867,84.1606,84.2285,11000.0
2011-05-13 09:30:00,87.13,87.56,86.7,86.86,16400.0,84.5195,84.9366,84.1024,84.2576,16400.0
2011-05-13 09:35:00,86.85,86.86,86.31,86.31,7100.0,84.2479,84.2576,83.7241,83.7241,7100.0
2011-05-13 09:40:00,86.21,86.54,86.1,86.54,2100.0,83.6271,83.9472,83.5204,83.9472,2100.0
2011-05-13 09:45:00,86.81,86.99,86.78,86.78,3900.0,84.2091,84.3837,84.18,84.18,3900.0
2011-05-13 09:50:00,86.65,86.81,86.59,86.71,1500.0,84.0539,84.2091,83.9957,84.1121,1500.0
2011-05-13 09:55:00,86.68,87.18,86.67,86.94,3800.0,84.083,84.568,84.0733,84.3352,3800.0
2011-05-13 10:00:00,86.83,87.07,86.36,86.38,8800.0,84.2285,84.4613,83.7726,83.792,8800.0
2011-05-13 10:05:00,86.37,86.51,86.1,86.13,5100.0,83.7823,83.9181,83.5204,83.5495,5100.0
2011-05-13 10:10:00,86.22,86.65,86.1,86.64,9500.0,83.6368,84.0539,83.5204,84.0442,9500.0
2011-05-13 10:15:00,86.64,87.02,86.64,87.02,7900.0,84.0442,84.4128,84.0442,84.4128,7900.0
2011-05-13 10:20:00,86.97,87.49,86.97,87.44,5200.0,84.3643,84.8687,84.3643,84.8202,5200.0
2011-05-13 10:25:00,87.4,87.51,87.28,87.38,5400.0,84.7814,84.8881,84.665,84.762,5400.0
2011-05-13 10:30:00,87.35,87.75,87.34,87.61,5300.0,84.7329,85.121,84.7232,84.9851,5300.0
2011-05-13 10:35:00,87.64,87.68,87.4,87.4,5000.0,85.0142,85.053,84.7814,84.7814,5000.0
2011-05-13 10:40:00,87.36,87.43,87.19,87.25,3400.0,84.7426,84.8105,84.5777,84.6359,3400.0
2011-05-13 10:45:00,87.2,87.21,86.78,86.78,9800.0,84.5874,84.5971,84.18,84.18,9800.0
2011-05-13 10:50:00,86.88,87.13,86.56,86.94,10700.0,84.277,84.5195,83.9666,84.3352,10700.0
2011-05-13 10:55:00,86.94,87.04,86.8,87.01,3200.0,84.3352,84.4322,84.1994,84.4031,3200.0
2011-05-13 11:00:00,86.95,87.06,86.5,86.54,7000.0,84.3449,84.4516,83.9084,83.9472,7000.0
2011-05-13 11:05:00,86.6,86.92,86.46,86.74,10800.0,84.0054,84.3158,83.8696,84.1412,10800.0
2011-05-13 11:10:00,86.73,87.0,86.72,87.0,1200.0,84.1315,84.3934,84.1218,84.3934,1200.0
2011-05-13 11:15:00,86.95,87.14,86.94,87.05,2200.0,84.3449,84.5292,84.3352,84.4419,2200.0
2011-05-13 11:20:00,86.93,86.93,86.82,86.82,1600.0,84.3255,84.3255,84.2188,84.2188,1600.0
2011-05-13 11:25:00,86.85,87.14,86.85,87.12,1900.0,84.2479,84.5292,84.2479,84.5098,1900.0
2011-05-13 11:30:00,87.08,87.25,86.96,87.24,2700.0,84.471,84.6359,84.3546,84.6262,2700.0
2011-05-13 11:35:00,87.24,87.3,87.19,87.19,1600.0,84.6262,84.6844,84.5777,84.5777,1600.0
2011-05-13 11:40:00,86.95,86.97,86.8,86.8,1800.0,84.3449,84.3643,84.1994,84.1994,1800.0
2011-05-13 11:45:00,86.72,87.01,86.72,86.99,1700.0,84.1218,84.4031,84.1218,84.3837,1700.0
2011-05-13 11:50:00,87.01,87.2,86.9,86.98,4600.0,84.4031,84.5874,84.2964,84.374,4600.0
2011-05-13 11:55:00,86.98,87.16,86.97,87.02,1700.0,84.374,84.5486,84.3643,84.4128,1700.0
2011-05-13 12:00:00,86.99,87.13,86.99,87.13,2000.0,84.3837,84.5195,84.3837,84.5195,2000.0
2011-05-13 12:05:00,86.98,87.07,86.74,86.87,5800.0,84.374,84.4613,84.1412,84.2673,5800.0
2011-05-13 12:10:00,86.74,87.11,86.6,86.67,10900.0,84.1412,84.5001,84.0054,84.0733,10900.0
2011-05-13 12:15:00,86.54,86.76,86.21,86.4,13200.0,83.9472,84.1606,83.6271,83.8114,13200.0
2011-05-13 12:20:00,86.41,86.72,86.33,86.4,8300.0,83.8211,84.1218,83.7435,83.8114,8300.0
2011-05-13 12:25:00,86.29,86.29,86.1,86.17,4500.0,83.7047,83.7047,83.5204,83.5883,4500.0
2011-05-13 12:30:00,86.11,86.47,86.1,86.47,3400.0,83.5301,83.8793,83.5204,83.8793,3400.0
2011-05-13 12:35:00,86.43,86.48,86.21,86.31,2600.0,83.8405,83.889,83.6271,83.7241,2600.0
2011-05-13 12:40:00,86.31,86.31,86.28,86.29,600.0,83.7241,83.7241,83.695,83.7047,600.0
2011-05-13 12:45:00,86.32,86.42,86.24,86.33,900.0,83.7338,83.8308,83.6562,83.7435,900.0
2011-05-13 12:50:00,86.56,86.62,86.56,86.61,600.0,83.9666,84.0248,83.9666,84.0151,600.0
2011-05-13 12:55:00,86.43,86.59,86.33,86.33,1100.0,83.8405,83.9957,83.7435,83.7435,1100.0
2011-05-13 13:00:00,86.5,86.53,86.31,86.38,2000.0,83.9084,83.9375,83.7241,83.792,2000.0
2011-05-13 13:05:00,86.37,86.51,86.3,86.43,3000.0,83.7823,83.9181,83.7144,83.8405,3000.0
2011-05-13 13:10:00,86.5,86.52,86.5,86.52,600.0,83.9084,83.9278,83.9084,83.9278,600.0
2011-05-13 13:15:00,86.5,86.5,86.42,86.45,1900.0,83.9084,83.9084,83.8308,83.8599,1900.0
2011-05-13 13:20:00,86.51,86.51,86.44,86.44,900.0,83.9181,83.9181,83.8502,83.8502,900.0
2011-05-13 13:25:00,86.3,86.36,86.11,86.2,4000.0,83.7144,83.7726,83.5301,83.6174,4000.0
2011-05-13 13:30:00,86.2,86.2,86.14,86.19,1100.0,83.6174,83.6174,83.5592,83.6077,1100.0
2011-05-13 13:35:00,86.15,86.22,86.15,86.16,2600.0,83.5689,83.6368,83.5689,83.5786,2600.0
2011-05-13 13:40:00,86.16,86.16,86.12,86.12,800.0,83.5786,83.5786,83.5398,83.5398,800.0
2011-05-13 13:45:00,86.16,86.2,86.1,86.11,3700.0,83.5786,83.6174,83.5204,83.5301,3700.0
2011-05-13 13:50:00,86.11,86.11,86.0,86.02,5100.0,83.5301,83.5301,83.4234,83.4428,5100.0
2011-05-13 13:55:00,86.04,86.04,85.96,86.02,4900.0,83.4622,83.4622,83.3846,83.4428,4900.0
2011-05-13 14:00:00,86.0,86.1,85.9,85.9,5100.0,83.4234,83.5204,83.3264,83.3264,5100.0
2011-05-13 14:05:00,85.96,86.13,85.96,86.1,9000.0,83.3846,83.5495,83.3846,83.5204,9000.0
2011-05-13 14:10:00,86.06,86.23,85.91,86.23,4100.0,83.4816,83.6465,83.3361,83.6465,4100.0
2011-05-13 14:15:00,86.08,86.08,86.0,86.01,1400.0,83.501,83.501,83.4234,83.4331,1400.0
2011-05-13 14:20:00,85.96,86.11,85.96,86.03,4000.0,83.3846,83.5301,83.3846,83.4525,4000.0
2011-05-13 14:25:00,86.01,86.1,85.99,86.06,2900.0,83.4331,83.5204,83.4137,83.4816,2900.0
2011-05-13 14:30:00,86.1,86.11,85.97,86.08,3600.0,83.5204,83.5301,83.3943,83.501,3600.0
2011-05-13 14:35:00,86.04,86.05,85.79,85.86,2500.0,83.4622,83.4719,83.2197,83.2876,2500.0
2011-05-13 14:40:00,85.91,85.93,85.76,85.77,2400.0,83.3361,83.3555,83.1906,83.2003,2400.0
2011-05-13 14:45:00,85.76,85.91,85.76,85.91,1800.0,83.1906,83.3361,83.1906,83.3361,1800.0
2011-05-13 14:50:00,85.97,85.97,85.85,85.85,5000.0,83.3943,83.3943,83.2779,83.2779,5000.0
2011-05-13 14:55:00,85.9,85.94,85.78,85.84,6000.0,83.3264,83.3652,83.21,83.2682,6000.0
2011-05-13 15:00:00,85.89,85.89,85.83,85.87,800.0,83.3167,83.3167,83.2585,83.2973,800.0
2011-05-13 15:05:00,85.89,85.99,85.85,85.88,9500.0,83.3167,83.4137,83.2779,83.307,9500.0
2011-05-13 15:10:00,85.82,85.93,85.82,85.88,3900.0,83.2488,83.3555,83.2488,83.307,3900.0
2011-05-13 15:15:00,85.89,85.92,85.82,85.87,8200.0,83.3167,83.3458,83.2488,83.2973,8200.0
2011-05-13 15:20:00,85.84,86.0,85.82,85.88,4900.0,83.2682,83.4234,83.2488,83.307,4900.0
2011-05-13 15:25:00,85.9,85.9,85.77,85.79,3900.0,83.3264,83.3264,83.2003,83.2197,3900.0
2011-05-13 15:30:00,85.84,85.93,85.8,85.8,4600.0,83.2682,83.3555,83.2294,83.2294,4600.0
2011-05-13 15:35:00,85.79,85.91,85.77,85.8,3600.0,83.2197,83.3361,83.2003,83.2294,3600.0
2011-05-13 15:40:00,85.77,85.85,85.63,85.71,3900.0,83.2003,83.2779,83.0645,83.1421,3900.0
2011-05-13 15:45:00,85.7,85.85,85.59,85.66,10400.0,83.1324,83.2779,83.0257,83.0936,10400.0
2011-05-13 15:50:00,85.6,85.66,85.36,85.4,14100.0,83.0354,83.0936,82.8026,82.8414,14100.0
2011-05-13 15:55:00,85.43,85.66,85.41,85.6,15600.0,82.8705,83.0936,82.8511,83.0354,15600.0
2011-05-16 09:30:00,85.23,85.54,84.07,84.15,16100.0,82.6765,82.9772,81.5512,81.6288,16100.0
2011-05-16 09:35:00,84.33,84.83,84.28,84.46,22000.0,81.8034,82.2884,81.7549,81.9295,22000.0
2011-05-16 09:40:00,84.51,84.77,84.42,84.73,8000.0,81.978,82.2302,81.8907,82.1914,8000.0
2011-05-16 09:45:00,84.73,84.96,84.47,84.67,14100.0,82.1914,82.4145,81.9392,82.1332,14100.0
2011-05-16 09:50:00,84.77,84.86,84.11,84.38,26000.0,82.2302,82.3175,81.59,81.8519,26000.0
2011-05-16 09:55:00,84.47,84.95,84.45,84.91,5400.0,81.9392,82.4048,81.9198,82.366,5400.0
2011-05-16 10:00:00,84.91,85.39,84.91,85.34,6000.0,82.366,82.8317,82.366,82.7832,6000.0
2011-05-16 10:05:00,85.33,85.55,85.29,85.31,4400.0,82.7735,82.9869,82.7347,82.7541,4400.0
2011-05-16 10:10:00,85.39,85.44,84.76,85.08,4200.0,82.8317,82.8802,82.2205,82.5309,4200.0
2011-05-16 10:15:00,85.09,85.43,84.92,85.34,13900.0,82.5406,82.8705,82.3757,82.7832,13900.0
2011-05-16 10:20:00,85.41,85.51,85.28,85.4,3800.0,82.8511,82.9481,82.725,82.8414,3800.0
2011-05-16 10:25:00,85.39,85.55,85.26,85.42,3200.0,82.8317,82.9869,82.7056,82.8608,3200.0
2011-05-16 10:30:00,85.44,85.59,85.36,85.52,2900.0,82.8802,83.0257,82.8026,82.9578,2900.0
2011-05-16 10:35:00,85.57,86.05,85.57,85.96,10900.0,83.0063,83.4719,83.0063,83.3846,10900.0
2011-05-16 10:40:00,86.01,86.2,85.86,86.2,1400.0,83.4331,83.6174,83.2876,83.6174,1400.0
2011-05-16 10:45:00,86.26,86.27,86.09,86.09,1500.0,83.6756,83.6853,83.5107,83.5107,1500.0
2011-05-16 10:50:00,86.1,86.25,85.82,86.01,4900.0,83.5204,83.6659,83.2488,83.4331,4900.0
2011-05-16 10:55:00,85.96,86.24,85.95,86.24,2600.0,83.3846,83.6562,83.3749,83.6562,2600.0
2011-05-16 11:00:00,86.28,86.55,86.23,86.45,3700.0,83.695,83.9569,83.6465,83.8599,3700.0
2011-05-16 11:05:00,86.47,86.49,86.26,86.26,4700.0,83.8793,83.8987,83.6756,83.6756,4700.0
2011-05-16 11:10:00,86.3,86.34,86.28,86.28,1700.0,83.7144,83.7532,83.695,83.695,1700.0
2011-05-16 11:15:00,86.3,86.35,86.3,86.3,600.0,83.7144,83.7629,83.7144,83.7144,600.0
2011-05-16 11:20:00,86.29,86.32,86.27,86.32,1000.0,83.7047,83.7338,83.6853,83.7338,1000.0
2011-05-16 11:25:00,86.31,86.32,85.96,86.03,16500.0,83.7241,83.7338,83.3846,83.4525,16500.0
2011-05-16 11:30:00,86.01,86.01,85.79,85.81,2600.0,83.4331,83.4331,83.2197,83.2391,2600.0
2011-05-16 11:35:00,85.81,85.81,85.66,85.66,1300.0,83.2391,83.2391,83.0936,83.0936,1300.0
2011-05-16 11:40:00,85.7,86.24,85.68,85.88,4800.0,83.1324,83.6562,83.113,83.307,4800.0
2011-05-16 11:45:00,85.79,85.85,85.68,85.85,2000.0,83.2197,83.2779,83.113,83.2779,2000.0
2011-05-16 11:50:00,85.84,85.91,85.56,85.56,2600.0,83.2682,83.3361,82.9966,82.9966,2600.0
2011-05-16 11:55:00,85.56,85.68,85.2,85.37,8400.0,82.9966,83.113,82.6474,82.8123,8400.0
2011-05-16 12:00:00,85.45,85.49,85.34,85.39,2400.0,82.8899,82.9287,82.7832,82.8317,2400.0
2011-05-16 12:05:00,85.4,85.4,85.19,85.22,2700.0,82.8414,82.8414,82.6376,82.6668,2700.0
2011-05-16 12:10:00,85.2,85.32,85.13,85.32,1800.0,82.6474,82.7638,82.5794,82.7638,1800.0
2011-05-16 12:15:00,85.26,85.3,85.12,85.3,1400.0,82.7056,82.7444,82.5697,82.7444,1400.0
2011-05-16 12:20:00,85.47,85.47,85.4,85.4,300.0,82.9093,82.9093,82.8414,82.8414,300.0
2011-05-16 12:25:00,85.33,85.33,85.21,85.21,500.0,82.7735,82.7735,82.6571,82.6571,500.0
2011-05-16 12:30:00,85.48,85.48,85.42,85.42,1000.0,82.919,82.919,82.8608,82.8608,1000.0
2011-05-16 12:35:00,85.41,85.43,85.3,85.41,900.0,82.8511,82.8705,82.7444,82.8511,900.0
2011-05-16 12:40:00,85.4,85.4,85.15,85.19,1700.0,82.8414,82.8414,82.5988,82.6376,1700.0
2011-05-16 12:45:00,85.19,85.34,85.17,85.19,1100.0,82.6376,82.7832,82.6182,82.6376,1100.0
2011-05-16 12:50:00,85.21,85.22,85.11,85.15,2700.0,82.6571,82.6668,82.56,82.5988,2700.0
2011-05-16 12:55:00,85.08,85.16,84.74,84.74,2600.0,82.5309,82.6085,82.2011,82.2011,2600.0
2011-05-16 13:00:00,84.59,84.72,84.48,84.67,3700.0,82.0556,82.1817,81.9489,82.1332,3700.0
2011-05-16 13:05:00,84.65,84.65,84.57,84.57,500.0,82.1138,82.1138,82.0362,82.0362,500.0
2011-05-16 13:10:00,84.66,84.66,84.39,84.52,2500.0,82.1235,82.1235,81.8616,81.9877,2500.0
2011-05-16 13:15:00,84.48,84.58,84.47,84.58,400.0,81.9489,82.0459,81.9392,82.0459,400.0
2011-05-16 13:20:00,84.72,84.72,84.52,84.62,1500.0,82.1817,82.1817,81.9877,82.0847,1500.0
2011-05-16 13:25:00,84.64,84.69,84.64,84.69,400.0,82.1041,82.1526,82.1041,82.1526,400.0
2011-05-16 13:30:00,84.72,84.89,84.72,84.84,1800.0,82.1817,82.3466,82.1817,82.2981,1800.0
2011-05-16 13:35:00,84.86,84.94,84.85,84.94,1400.0,82.3175,82.3951,82.3078,82.3951,1400.0
2011-05-16 13:40:00,84.89,84.99,84.84,84.84,1300.0,82.3466,82.4436,82.2981,82.2981,1300.0
2011-05-16 13:45:00,84.88,84.92,84.88,84.9,900.0,82.3369,82.3757,82.3369,82.3563,900.0
2011-05-16 13:50:00,84.94,84.95,84.87,84.87,2200.0,82.3951,82.4048,82.3272,82.3272,2200.0
2011-05-16 13:55:00,84.86,84.89,84.69,84.7,5000.0,82.3175,82.3466,82.1526,82.1623,5000.0
2011-05-16 14:00:00,84.7,84.79,84.61,84.7,2500.0,82.1623,82.2496,82.075,82.1623,2500.0
2011-05-16 14:05:00,84.79,84.97,84.79,84.89,700.0,82.2496,82.4242,82.2496,82.3466,700.0
2011-05-16 14:10:00,84.87,84.87,84.67,84.67,800.0,82.3272,82.3272,82.1332,82.1332,800.0
2011-05-16 14:15:00,84.64,84.64,84.42,84.42,2100.0,82.1041,82.1041,81.8907,81.8907,2100.0
2011-05-16 14:20:00,84.51,84.56,84.33,84.33,3400.0,81.978,82.0265,81.8034,81.8034,3400.0
2011-05-16 14:25:00,84.3,84.3,84.12,84.17,9400.0,81.7743,81.7743,81.5997,81.6482,9400.0
2011-05-16 14:30:00,84.17,84.24,84.0,84.0,6700.0,81.6482,81.7161,81.4833,81.4833,6700.0
2011-05-16 14:35:00,84.0,84.12,83.78,84.04,19200.0,81.4833,81.5997,81.2699,81.5221,19200.0
2011-05-16 14:40:00,84.02,84.09,83.95,84.0,7200.0,81.5027,81.5706,81.4348,81.4833,7200.0
2011-05-16 14:45:00,84.0,84.32,84.0,84.25,6000.0,81.4833,81.7937,81.4833,81.7258,6000.0
2011-05-16 14:50:00,84.36,84.51,84.36,84.4,6800.0,81.8325,81.978,81.8325,81.8713,6800.0
2011-05-16 14:55:00,84.43,84.63,84.42,84.55,8300.0,81.9004,82.0944,81.8907,82.0168,8300.0
2011-05-16 15:00:00,84.57,84.82,84.57,84.69,8500.0,82.0362,82.2787,82.0362,82.1526,8500.0
2011-05-16 15:05:00,84.76,84.81,84.65,84.71,6300.0,82.2205,82.269,82.1138,82.172,6300.0
2011-05-16 15:10:00,84.71,84.75,84.52,84.64,5400.0,82.172,82.2108,81.9877,82.1041,5400.0
2011-05-16 15:15:00,84.65,84.85,84.54,84.7,5700.0,82.1138,82.3078,82.0071,82.1623,5700.0
2011-05-16 15:20:00,84.66,84.9,84.66,84.81,6800.0,82.1235,82.3563,82.1235,82.269,6800.0
2011-05-16 15:25:00,84.84,84.87,84.68,84.69,5900.0,82.2981,82.3272,82.1429,82.1526,5900.0
2011-05-16 15:30:00,84.68,84.88,84.68,84.88,5800.0,82.1429,82.3369,82.1429,82.3369,5800.0
2011-05-16 15:35:00,84.84,84.92,84.65,84.85,8800.0,82.2981,82.3757,82.1138,82.3078,8800.0
2011-05-16 15:40:00,84.8,84.81,84.47,84.51,7000.0,82.2593,82.269,81.9392,81.978,7000.0
2011-05-16 15:45:00,84.49,84.68,84.39,84.58,12100.0,81.9586,82.1429,81.8616,82.0459,12100.0
2011-05-16 15:50:00,84.59,84.98,84.46,84.8,23300.0,82.0556,82.4339,81.9295,82.2593,23300.0
2011-05-16 15:55:00,84.72,84.8,84.66,84.74,20800.0,82.1817,82.2593,82.1235,82.2011,20800.0
2011-05-17 09:30:00,84.12,84.56,83.74,84.38,40700.0,81.5997,82.0265,81.2311,81.8519,40700.0
2011-05-17 09:35:00,84.4,84.89,84.12,84.3,7400.0,81.8713,82.3466,81.5997,81.7743,7400.0
2011-05-17 09:40:00,84.39,84.74,84.37,84.73,2600.0,81.8616,82.2011,81.8422,82.1914,2600.0
2011-05-17 09:45:00,84.83,85.53,84.83,85.37,6200.0,82.2884,82.9675,82.2884,82.8123,6200.0
2011-05-17 09:50:00,85.43,85.48,84.93,85.48,3200.0,82.8705,82.919,82.3854,82.919,3200.0
2011-05-17 09:55:00,85.49,85.64,85.49,85.64,1300.0,82.9287,83.0742,82.9287,83.0742,1300.0
2011-05-17 10:00:00,85.54,85.54,85.22,85.27,3900.0,82.9772,82.9772,82.6668,82.7153,3900.0
2011-05-17 10:05:00,85.28,85.38,85.18,85.18,2800.0,82.725,82.822,82.6279,82.6279,2800.0
2011-05-17 10:10:00,85.28,85.61,85.25,85.5,2900.0,82.725,83.0451,82.6959,82.9384,2900.0
2011-05-17 10:15:00,85.6,86.03,85.6,85.85,9100.0,83.0354,83.4525,83.0354,83.2779,9100.0
2011-05-17 10:20:00,85.86,86.02,85.7,85.78,5300.0,83.2876,83.4428,83.1324,83.21,5300.0
2011-05-17 10:25:00,85.84,86.69,85.84,86.67,10300.0,83.2682,84.0927,83.2682,84.0733,10300.0
2011-05-17 10:30:00,86.55,87.06,86.55,86.89,21600.0,83.9569,84.4516,83.9569,84.2867,21600.0
2011-05-17 10:35:00,86.72,86.89,86.4,86.73,18000.0,84.1218,84.2867,83.8114,84.1315,18000.0
2011-05-17 10:40:00,86.68,86.75,85.76,85.8,7400.0,84.083,84.1509,83.1906,83.2294,7400.0
2011-05-17 10:45:00,85.78,85.78,85.38,85.43,6300.0,83.21,83.21,82.822,82.8705,6300.0
2011-05-17 10:50:00,85.55,85.57,85.43,85.48,900.0,82.9869,83.0063,82.8705,82.919,900.0
2011-05-17 10:55:00,85.61,85.67,85.18,85.31,7200.0,83.0451,83.1033,82.6279,82.7541,7200.0
2011-05-17 11:00:00,85.34,85.34,84.83,84.91,12100.0,82.7832,82.7832,82.2884,82.366,12100.0
2011-05-17 11:05:00,84.91,85.03,84.72,84.77,5700.0,82.366,82.4824,82.1817,82.2302,5700.0
2011-05-17 11:10:00,84.8,85.36,84.75,85.17,12900.0,82.2593,82.8026,82.2108,82.6182,12900.0
2011-05-17 11:15:00,85.23,85.43,85.13,85.43,3000.0,82.6765,82.8705,82.5794,82.8705,3000.0
2011-05-17 11:20:00,85.52,85.81,85.52,85.55,5300.0,82.9578,83.2391,82.9578,82.9869,5300.0
2011-05-17 11:25:00,85.58,85.6,85.29,85.33,2300.0,83.016,83.0354,82.7347,82.7735,2300.0
2011-05-17 11:30:00,85.38,85.42,85.19,85.19,2100.0,82.822,82.8608,82.6376,82.6376,2100.0
2011-05-17 11:35:00,85.13,85.21,85.02,85.05,1600.0,82.5794,82.6571,82.4727,82.5018,1600.0
2011-05-17 11:40:00,85.01,85.66,84.95,85.49,6400.0,82.463,83.0936,82.4048,82.9287,6400.0
2011-05-17 11:45:00,85.54,86.27,85.54,86.12,4100.0,82.9772,83.6853,82.9772,83.5398,4100.0
2011-05-17 11:50:00,86.17,86.27,86.01,86.14,7100.0,83.5883,83.6853,83.4331,83.5592,7100.0
2011-05-17 11:55:00,86.16,86.33,86.03,86.33,2300.0,83.5786,83.7435,83.4525,83.7435,2300.0
2011-05-17 12:00:00,86.23,86.28,86.13,86.15,2400.0,83.6465,83.695,83.5495,83.5689,2400.0
2011-05-17 12:05:00,86.18,86.19,85.83,85.93,2300.0,83.598,83.6077,83.2585,83.3555,2300.0
2011-05-17 12:10:00,85.96,86.13,85.92,86.13,800.0,83.3846,83.5495,83.3458,83.5495,800.0
2011-05-17 12:15:00,86.12,86.19,85.84,85.85,2100.0,83.5398,83.6077,83.2682,83.2779,2100.0
2011-05-17 12:20:00,85.86,85.93,85.82,85.88,2000.0,83.2876,83.3555,83.2488,83.307,2000.0
2011-05-17 12:25:00,85.87,85.91,85.8,85.84,2300.0,83.2973,83.3361,83.2294,83.2682,2300.0
2011-05-17 12:30:00,85.78,85.91,85.7,85.91,2100.0,83.21,83.3361,83.1324,83.3361,2100.0
2011-05-17 12:35:00,85.88,85.95,85.72,85.94,3000.0,83.307,83.3749,83.1518,83.3652,3000.0
2011-05-17 12:40:00,85.94,86.31,85.94,86.27,1900.0,83.3652,83.7241,83.3652,83.6853,1900.0
2011-05-17 12:45:00,86.35,86.55,86.2,86.31,4300.0,83.7629,83.9569,83.6174,83.7241,4300.0
2011-05-17 12:50:00,86.27,86.4,86.26,86.26,2500.0,83.6853,83.8114,83.6756,83.6756,2500.0
2011-05-17 12:55:00,86.11,86.18,86.01,86.12,2200.0,83.5301,83.598,83.4331,83.5398,2200.0
2011-05-17 13:00:00,86.06,86.1,85.99,86.04,1700.0,83.4816,83.5204,83.4137,83.4622,1700.0
2011-05-17 13:05:00,85.92,86.04,85.92,85.98,1900.0,83.3458,83.4622,83.3458,83.404,1900.0
2011-05-17 13:10:00,86.1,86.24,86.1,86.24,1200.0,83.5204,83.6562,83.5204,83.6562,1200.0
2011-05-17 13:15:00,86.47,86.47,86.2,86.29,1900.0,83.8793,83.8793,83.6174,83.7047,1900.0
2011-05-17 13:20:00,86.29,86.29,86.06,86.2,700.0,83.7047,83.7047,83.4816,83.6174,700.0
2011-05-17 13:25:00,86.31,86.31,86.3,86.3,800.0,83.7241,83.7241,83.7144,83.7144,800.0
2011-05-17 13:30:00,86.29,86.29,86.2,86.25,2900.0,83.7047,83.7047,83.6174,83.6659,2900.0
2011-05-17 13:35:00,86.22,86.32,86.2,86.2,4100.0,83.6368,83.7338,83.6174,83.6174,4100.0
2011-05-17 13:40:00,86.2,86.25,85.97,86.05,4700.0,83.6174,83.6659,83.3943,83.4719,4700.0
2011-05-17 13:45:00,86.06,86.2,86.05,86.11,3700.0,83.4816,83.6174,83.4719,83.5301,3700.0
2011-05-17 13:50:00,86.14,86.14,86.01,86.01,2500.0,83.5592,83.5592,83.4331,83.4331,2500.0
2011-05-17 13:55:00,85.97,86.13,85.97,86.02,3500.0,83.3943,83.5495,83.3943,83.4428,3500.0
2011-05-17 14:00:00,85.99,86.19,85.91,86.17,4200.0,83.4137,83.6077,83.3361,83.5883,4200.0
2011-05-17 14:05:00,86.11,86.13,86.01,86.1,1700.0,83.5301,83.5495,83.4331,83.5204,1700.0
2011-05-17 14:10:00,85.94,85.95,85.85,85.95,1900.0,83.3652,83.3749,83.2779,83.3749,1900.0
2011-05-17 14:15:00,85.95,85.99,85.79,85.86,2600.0,83.3749,83.4137,83.2197,83.2876,2600.0
2011-05-17 14:20:00,85.87,85.88,85.75,85.82,3500.0,83.2973,83.307,83.1809,83.2488,3500.0
2011-05-17 14:25:00,85.83,85.94,85.83,85.9,1700.0,83.2585,83.3652,83.2585,83.3264,1700.0
2011-05-17 14:30:00,85.86,85.89,85.78,85.84,4400.0,83.2876,83.3167,83.21,83.2682,4400.0
2011-05-17 14:35:00,85.82,85.84,85.81,85.84,700.0,83.2488,83.2682,83.2391,83.2682,700.0
2011-05-17 14:40:00,85.87,85.88,85.57,85.57,2900.0,83.2973,83.307,83.0063,83.0063,2900.0
2011-05-17 14:45:00,85.53,85.9,85.51,85.9,3200.0,82.9675,83.3264,82.9481,83.3264,3200.0
2011-05-17 14:50:00,85.89,86.01,85.85,85.91,4200.0,83.3167,83.4331,83.2779,83.3361,4200.0
2011-05-17 14:55:00,85.89,86.28,85.84,86.18,5600.0,83.3167,83.695,83.2682,83.598,5600.0
2011-05-17 15:00:00,86.17,86.23,86.07,86.12,6600.0,83.5883,83.6465,83.4913,83.5398,6600.0
2011-05-17 15:05:00,86.14,86.25,86.03,86.25,3700.0,83.5592,83.6659,83.4525,83.6659,3700.0
2011-05-17 15:10:00,86.17,86.23,86.15,86.18,1600.0,83.5883,83.6465,83.5689,83.598,1600.0
2011-05-17 15:15:00,86.28,86.33,86.03,86.15,3100.0,83.695,83.7435,83.4525,83.5689,3100.0
2011-05-17 15:20:00,86.23,86.28,86.19,86.19,3000.0,83.6465,83.695,83.6077,83.6077,3000.0
2011-05-17 15:25:00,86.12,86.29,86.12,86.18,3000.0,83.5398,83.7047,83.5398,83.598,3000.0
2011-05-17 15:30:00,86.26,86.42,86.12,86.17,3000.0,83.6756,83.8308,83.5398,83.5883,3000.0
2011-05-17 15:35:00,86.18,86.42,86.18,86.42,4400.0,83.598,83.8308,83.598,83.8308,4400.0
2011-05-17 15:40:00,86.41,86.41,86.17,86.25,6700.0,83.8211,83.8211,83.5883,83.6659,6700.0
2011-05-17 15:45:00,86.25,86.71,86.25,86.58,14100.0,83.6659,84.1121,83.6659,83.986,14100.0
2011-05-17 15:50:00,86.55,86.55,86.26,86.48,7800.0,83.9569,83.9569,83.6756,83.889,7800.0
2011-05-17 15:55:00,86.48,86.54,86.26,86.42,19800.0,83.889,83.9472,83.6756,83.8308,19800.0
2011-05-18 09:30:00,86.49,87.15,86.42,87.11,5700.0,83.8987,84.5389,83.8308,84.5001,5700.0
2011-05-18 09:35:00,87.19,87.47,87.03,87.36,16900.0,84.5777,84.8493,84.4225,84.7426,16900.0
2011-05-18 09:40:00,87.39,87.9,87.3,87.66,17100.0,84.7717,85.2665,84.6844,85.0336,17100.0
2011-05-18 09:45:00,87.59,87.91,87.42,87.88,4200.0,84.9657,85.2762,84.8008,85.2471,4200.0
2011-05-18 09:50:00,87.71,87.85,87.38,87.69,21200.0,85.0821,85.218,84.762,85.0627,21200.0
2011-05-18 09:55:00,87.69,88.23,87.57,88.01,38200.0,85.0627,85.5866,84.9463,85.3732,38200.0
2011-05-18 10:00:00,88.01,88.36,87.87,88.32,19000.0,85.3732,85.7127,85.2374,85.6739,19000.0
2011-05-18 10:05:00,88.34,88.4,88.1,88.1,18100.0,85.6933,85.7515,85.4605,85.4605,18100.0
2011-05-18 10:10:00,88.08,88.13,87.87,88.1,10400.0,85.4411,85.4896,85.2374,85.4605,10400.0
2011-05-18 10:15:00,87.98,88.47,87.98,88.0,11000.0,85.3441,85.8194,85.3441,85.3635,11000.0
2011-05-18 10:20:00,88.0,88.14,87.93,88.02,6600.0,85.3635,85.4993,85.2956,85.3829,6600.0
2011-05-18 10:25:00,88.0,88.24,87.93,88.07,8700.0,85.3635,85.5963,85.2956,85.4314,8700.0
2011-05-18 10:30:00,88.03,88.5,88.03,88.49,20600.0,85.3926,85.8485,85.3926,85.8388,20600.0
2011-05-18 10:35:00,88.5,88.51,88.12,88.12,11700.0,85.8485,85.8582,85.4799,85.4799,11700.0
2011-05-18 10:40:00,88.13,88.13,87.74,87.75,8000.0,85.4896,85.4896,85.1112,85.121,8000.0
2011-05-18 10:45:00,87.74,87.89,87.53,87.71,10300.0,85.1112,85.2568,84.9075,85.0821,10300.0
2011-05-18 10:50:00,87.7,87.98,87.42,87.98,34200.0,85.0724,85.3441,84.8008,85.3441,34200.0
2011-05-18 10:55:00,88.0,88.14,87.83,88.0,14600.0,85.3635,85.4993,85.1986,85.3635,14600.0
2011-05-18 11:00:00,88.0,88.14,87.93,88.03,8700.0,85.3635,85.4993,85.2956,85.3926,8700.0
2011-05-18 11:05:00,88.08,88.08,87.82,87.9,8600.0,85.4411,85.4411,85.1889,85.2665,8600.0
2011-05-18 11:10:00,87.9,88.06,87.87,88.0,4000.0,85.2665,85.4217,85.2374,85.3635,4000.0
2011-05-18 11:15:00,88.0,88.02,87.78,87.88,4600.0,85.3635,85.3829,85.1501,85.2471,4600.0
2011-05-18 11:20:00,87.93,87.93,87.83,87.83,2900.0,85.2956,85.2956,85.1986,85.1986,2900.0
2011-05-18 11:25:00,87.81,87.83,87.7,87.81,2900.0,85.1792,85.1986,85.0724,85.1792,2900.0
2011-05-18 11:30:00,87.8,87.92,87.78,87.83,4300.0,85.1695,85.2859,85.1501,85.1986,4300.0
2011-05-18 11:35:00,87.76,88.06,87.76,87.99,6400.0,85.1307,85.4217,85.1307,85.3538,6400.0
2011-05-18 11:40:00,87.88,88.01,87.87,87.95,3600.0,85.2471,85.3732,85.2374,85.315,3600.0
2011-05-18 11:45:00,87.92,88.08,87.92,88.0,8800.0,85.2859,85.4411,85.2859,85.3635,8800.0
2011-05-18 11:50:00,88.0,88.05,87.94,87.99,7300.0,85.3635,85.412,85.3053,85.3538,7300.0
2011-05-18 11:55:00,88.0,88.03,87.96,88.0,5400.0,85.3635,85.3926,85.3247,85.3635,5400.0
2011-05-18 12:00:00,88.0,88.09,87.94,88.02,9000.0,85.3635,85.4508,85.3053,85.3829,9000.0
2011-05-18 12:05:00,88.0,88.0,87.83,87.99,3500.0,85.3635,85.3635,85.1986,85.3538,3500.0
2011-05-18 12:10:00,88.01,88.05,87.9,88.02,6300.0,85.3732,85.412,85.2665,85.3829,6300.0
2011-05-18 12:15:00,88.0,88.04,87.98,88.0,4500.0,85.3635,85.4023,85.3441,85.3635,4500.0
2011-05-18 12:20:00,88.0,88.01,87.88,88.0,4300.0,85.3635,85.3732,85.2471,85.3635,4300.0
2011-05-18 12:25:00,88.03,88.04,87.9,88.03,7500.0,85.3926,85.4023,85.2665,85.3926,7500.0
2011-05-18 12:30:00,88.05,88.05,87.96,88.0,10400.0,85.412,85.412,85.3247,85.3635,10400.0
2011-05-18 12:35:00,87.95,88.01,87.94,87.99,5800.0,85.315,85.3732,85.3053,85.3538,5800.0
2011-05-18 12:40:00,87.99,88.01,87.92,87.94,4000.0,85.3538,85.3732,85.2859,85.3053,4000.0
2011-05-18 12:45:00,87.95,88.0,87.87,88.0,2800.0,85.315,85.3635,85.2374,85.3635,2800.0
2011-05-18 12:50:00,88.0,88.0,87.92,87.98,2000.0,85.3635,85.3635,85.2859,85.3441,2000.0
2011-05-18 12:55:00,87.98,88.09,87.96,87.98,6300.0,85.3441,85.4508,85.3247,85.3441,6300.0
2011-05-18 13:00:00,88.02,88.08,87.98,88.06,5600.0,85.3829,85.4411,85.3441,85.4217,5600.0
2011-05-18 13:05:00,88.05,88.06,87.95,87.95,6200.0,85.412,85.4217,85.315,85.315,6200.0
2011-05-18 13:10:00,88.0,88.0,87.91,87.96,2700.0,85.3635,85.3635,85.2762,85.3247,2700.0
2011-05-18 13:15:00,87.97,88.04,87.93,87.93,10900.0,85.3344,85.4023,85.2956,85.2956,10900.0
2011-05-18 13:20:00,87.93,87.97,87.85,87.85,1600.0,85.2956,85.3344,85.218,85.218,1600.0
2011-05-18 13:25:00,87.9,87.99,87.85,87.95,3000.0,85.2665,85.3538,85.218,85.315,3000.0
2011-05-18 13:30:00,87.96,88.0,87.92,87.97,8000.0,85.3247,85.3635,85.2859,85.3344,8000.0
2011-05-18 13:35:00,87.97,88.0,87.93,87.98,6100.0,85.3344,85.3635,85.2956,85.3441,6100.0
2011-05-18 13:40:00,87.98,88.0,87.96,87.99,5400.0,85.3441,85.3635,85.3247,85.3538,5400.0
2011-05-18 13:45:00,88.0,88.0,87.97,88.0,3400.0,85.3635,85.3635,85.3344,85.3635,3400.0
2011-05-18 13:50:00,88.0,88.0,87.97,87.97,8600.0,85.3635,85.3635,85.3344,85.3344,8600.0
2011-05-18 13:55:00,88.0,88.01,87.97,88.0,9100.0,85.3635,85.3732,85.3344,85.3635,9100.0
2011-05-18 14:00:00,87.98,88.0,87.93,87.98,16000.0,85.3441,85.3635,85.2956,85.3441,16000.0
2011-05-18 14:05:00,88.0,88.03,87.95,87.98,17200.0,85.3635,85.3926,85.315,85.3441,17200.0
2011-05-18 14:10:00,87.99,88.0,87.94,88.0,7300.0,85.3538,85.3635,85.3053,85.3635,7300.0
2011-05-18 14:15:00,87.99,88.02,87.93,87.93,16300.0,85.3538,85.3829,85.2956,85.2956,16300.0
2011-05-18 14:20:00,87.94,88.03,87.94,87.99,21400.0,85.3053,85.3926,85.3053,85.3538,21400.0
2011-05-18 14:25:00,88.0,88.36,87.98,88.18,41400.0,85.3635,85.7127,85.3441,85.5381,41400.0
2011-05-18 14:30:00,88.16,88.2,88.01,88.05,15600.0,85.5187,85.5575,85.3732,85.412,15600.0
2011-05-18 14:35:00,88.05,88.08,87.97,88.01,7200.0,85.412,85.4411,85.3344,85.3732,7200.0
2011-05-18 14:40:00,87.99,88.19,87.99,88.14,15100.0,85.3538,85.5478,85.3538,85.4993,15100.0
2011-05-18 14:45:00,88.16,88.17,88.06,88.08,19000.0,85.5187,85.5284,85.4217,85.4411,19000.0
2011-05-18 14:50:00,88.09,88.3,88.08,88.12,20700.0,85.4508,85.6545,85.4411,85.4799,20700.0
2011-05-18 14:55:00,88.1,88.24,88.08,88.21,7800.0,85.4605,85.5963,85.4411,85.5672,7800.0
2011-05-18 15:00:00,88.17,88.25,88.09,88.19,15200.0,85.5284,85.606,85.4508,85.5478,15200.0
2011-05-18 15:05:00,88.17,88.23,88.06,88.1,10000.0,85.5284,85.5866,85.4217,85.4605,10000.0
2011-05-18 15:10:00,88.14,88.25,88.11,88.14,15100.0,85.4993,85.606,85.4702,85.4993,15100.0
2011-05-18 15:15:00,88.13,88.19,88.06,88.1,13700.0,85.4896,85.5478,85.4217,85.4605,13700.0
2011-05-18 15:20:00,88.08,88.11,87.98,88.0,24600.0,85.4411,85.4702,85.3441,85.3635,24600.0
2011-05-18 15:25:00,87.99,88.02,87.93,88.0,10500.0,85.3538,85.3829,85.2956,85.3635,10500.0
2011-05-18 15:30:00,88.01,88.02,87.97,87.99,14600.0,85.3732,85.3829,85.3344,85.3538,14600.0
2011-05-18 15:35:00,87.98,88.02,87.94,88.0,18000.0,85.3441,85.3829,85.3053,85.3635,18000.0
2011-05-18 15:40:00,88.01,88.04,87.99,88.01,24800.0,85.3732,85.4023,85.3538,85.3732,24800.0
2011-05-18 15:45:00,88.01,88.02,87.97,88.0,35600.0,85.3732,85.3829,85.3344,85.3635,35600.0
2011-05-18 15:50:00,88.0,88.01,87.95,87.99,35500.0,85.3635,85.3732,85.315,85.3538,35500.0
2011-05-18 15:55:00,87.99,88.1,87.92,87.98,57800.0,85.3538,85.4605,85.2859,85.3441,57800.0
2011-05-19 09:30:00,88.38,89.18,88.04,89.18,9700.0,85.7321,86.5081,85.4023,86.5081,9700.0
2011-05-19 09:35:00,89.22,89.22,88.53,89.02,46400.0,86.5469,86.5469,85.8776,86.3529,46400.0
2011-05-19 09:40:00,89.05,89.8,88.94,89.79,18500.0,86.382,87.1095,86.2753,87.0998,18500.0
2011-05-19 09:45:00,89.8,89.92,89.33,89.33,10900.0,87.1095,87.2259,86.6536,86.6536,10900.0
2011-05-19 09:50:00,89.36,89.55,89.32,89.34,10800.0,86.6827,86.867,86.6439,86.6633,10800.0
2011-05-19 09:55:00,89.36,89.45,89.28,89.28,19800.0,86.6827,86.77,86.6051,86.6051,19800.0
2011-05-19 10:00:00,89.18,89.5,88.81,89.42,11900.0,86.5081,86.8185,86.1492,86.7409,11900.0
2011-05-19 10:05:00,89.42,89.48,89.14,89.17,5900.0,86.7409,86.7991,86.4693,86.4984,5900.0
2011-05-19 10:10:00,89.25,89.26,88.87,89.01,11000.0,86.576,86.5857,86.2074,86.3432,11000.0
2011-05-19 10:15:00,89.16,89.22,88.93,89.19,4000.0,86.4887,86.5469,86.2656,86.5178,4000.0
2011-05-19 10:20:00,89.21,89.37,89.14,89.24,5800.0,86.5372,86.6924,86.4693,86.5663,5800.0
2011-05-19 10:25:00,89.29,89.35,89.26,89.35,3800.0,86.6148,86.673,86.5857,86.673,3800.0
2011-05-19 10:30:00,89.34,89.34,89.05,89.11,5700.0,86.6633,86.6633,86.382,86.4402,5700.0
2011-05-19 10:35:00,89.05,89.34,89.05,89.34,4300.0,86.382,86.6633,86.382,86.6633,4300.0
2011-05-19 10:40:00,89.34,89.34,89.15,89.15,4200.0,86.6633,86.6633,86.479,86.479,4200.0
2011-05-19 10:45:00,89.07,89.32,89.07,89.32,2900.0,86.4014,86.6439,86.4014,86.6439,2900.0
2011-05-19 10:50:00,89.35,89.35,89.15,89.15,5200.0,86.673,86.673,86.479,86.479,5200.0
2011-05-19 10:55:00,89.13,89.25,89.13,89.25,2700.0,86.4596,86.576,86.4596,86.576,2700.0
2011-05-19 11:00:00,89.25,89.34,89.25,89.28,3800.0,86.576,86.6633,86.576,86.6051,3800.0
2011-05-19 11:05:00,89.2,89.28,89.2,89.24,6000.0,86.5275,86.6051,86.5275,86.5663,6000.0
2011-05-19 11:10:00,89.23,89.24,88.97,89.02,11400.0,86.5566,86.5663,86.3044,86.3529,11400.0
2011-05-19 11:15:00,89.0,89.14,88.99,89.05,13100.0,86.3335,86.4693,86.3238,86.382,13100.0
2011-05-19 11:20:00,89.02,89.09,88.97,89.0,5400.0,86.3529,86.4208,86.3044,86.3335,5400.0
2011-05-19 11:25:00,89.0,89.08,89.0,89.01,3600.0,86.3335,86.4111,86.3335,86.3432,3600.0
2011-05-19 11:30:00,89.06,89.09,88.95,88.96,9100.0,86.3917,86.4208,86.285,86.2947,9100.0
2011-05-19 11:35:00,88.88,89.03,88.88,88.99,8100.0,86.2171,86.3626,86.2171,86.3238,8100.0
2011-05-19 11:40:00,88.99,89.02,88.95,88.95,9500.0,86.3238,86.3529,86.285,86.285,9500.0
2011-05-19 11:45:00,88.98,89.04,88.94,88.94,5100.0,86.3141,86.3723,86.2753,86.2753,5100.0
2011-05-19 11:50:00,88.94,88.99,88.94,88.99,2300.0,86.2753,86.3238,86.2753,86.3238,2300.0
2011-05-19 11:55:00,88.94,89.0,88.85,88.93,7000.0,86.2753,86.3335,86.188,86.2656,7000.0
2011-05-19 12:00:00,88.96,89.0,88.87,88.92,7300.0,86.2947,86.3335,86.2074,86.2559,7300.0
2011-05-19 12:05:00,88.97,89.0,88.95,88.95,17500.0,86.3044,86.3335,86.285,86.285,17500.0
2011-05-19 12:10:00,88.94,89.0,88.94,88.99,10000.0,86.2753,86.3335,86.2753,86.3238,10000.0
2011-05-19 12:15:00,88.98,89.0,88.96,89.0,11200.0,86.3141,86.3335,86.2947,86.3335,11200.0
2011-05-19 12:20:00,89.0,89.01,88.94,88.99,32200.0,86.3335,86.3432,86.2753,86.3238,32200.0
2011-05-19 12:25:00,88.99,89.02,88.96,88.99,18300.0,86.3238,86.3529,86.2947,86.3238,18300.0
2011-05-19 12:30:00,88.99,89.0,88.93,88.98,12200.0,86.3238,86.3335,86.2656,86.3141,12200.0
2011-05-19 12:35:00,88.92,89.0,88.82,89.0,8900.0,86.2559,86.3335,86.1589,86.3335,8900.0
2011-05-19 12:40:00,88.98,89.0,88.9,88.98,10800.0,86.3141,86.3335,86.2365,86.3141,10800.0
2011-05-19 12:45:00,88.98,89.0,88.92,89.0,11700.0,86.3141,86.3335,86.2559,86.3335,11700.0
2011-05-19 12:50:00,88.99,89.0,88.98,88.99,14000.0,86.3238,86.3335,86.3141,86.3238,14000.0
2011-05-19 12:55:00,88.99,89.02,88.97,88.98,18200.0,86.3238,86.3529,86.3044,86.3141,18200.0
2011-05-19 13:00:00,88.97,89.0,88.95,88.99,4200.0,86.3044,86.3335,86.285,86.3238,4200.0
2011-05-19 13:05:00,89.0,89.0,88.98,89.0,7600.0,86.3335,86.3335,86.3141,86.3335,7600.0
2011-05-19 13:10:00,89.0,89.01,88.98,88.98,12600.0,86.3335,86.3432,86.3141,86.3141,12600.0
2011-05-19 13:15:00,88.98,89.0,88.97,88.98,10200.0,86.3141,86.3335,86.3044,86.3141,10200.0
2011-05-19 13:20:00,89.0,89.0,88.96,88.99,7800.0,86.3335,86.3335,86.2947,86.3238,7800.0
2011-05-19 13:25:00,88.98,89.0,88.97,89.0,11400.0,86.3141,86.3335,86.3044,86.3335,11400.0
2011-05-19 13:30:00,89.0,89.0,88.98,89.0,9700.0,86.3335,86.3335,86.3141,86.3335,9700.0
2011-05-19 13:35:00,89.0,89.0,88.97,88.98,8900.0,86.3335,86.3335,86.3044,86.3141,8900.0
2011-05-19 13:40:00,88.97,89.0,88.97,89.0,7900.0,86.3044,86.3335,86.3044,86.3335,7900.0
2011-05-19 13:45:00,88.99,89.0,88.97,88.99,19500.0,86.3238,86.3335,86.3044,86.3238,19500.0
2011-05-19 13:50:00,89.0,89.0,88.97,88.99,8900.0,86.3335,86.3335,86.3044,86.3238,8900.0
2011-05-19 13:55:00,89.0,89.0,88.96,88.96,13900.0,86.3335,86.3335,86.2947,86.2947,13900.0
2011-05-19 14:00:00,88.95,88.99,88.92,88.98,3900.0,86.285,86.3238,86.2559,86.3141,3900.0
2011-05-19 14:05:00,88.98,88.99,88.95,88.99,2200.0,86.3141,86.3238,86.285,86.3238,2200.0
2011-05-19 14:10:00,88.99,89.0,88.95,88.95,3100.0,86.3238,86.3335,86.285,86.285,3100.0
2011-05-19 14:15:00,88.98,89.0,88.94,88.98,6600.0,86.3141,86.3335,86.2753,86.3141,6600.0
2011-05-19 14:20:00,88.98,89.01,88.96,88.98,21100.0,86.3141,86.3432,86.2947,86.3141,21100.0
2011-05-19 14:25:00,88.98,89.0,88.97,88.98,9400.0,86.3141,86.3335,86.3044,86.3141,9400.0
2011-05-19 14:30:00,88.99,89.0,88.97,88.98,12800.0,86.3238,86.3335,86.3044,86.3141,12800.0
2011-05-19 14:35:00,89.0,89.0,88.98,89.0,16700.0,86.3335,86.3335,86.3141,86.3335,16700.0
2011-05-19 14:40:00,89.0,89.01,88.6,88.64,20900.0,86.3335,86.3432,85.9455,85.9843,20900.0
2011-05-19 14:45:00,88.69,88.7,88.65,88.69,6000.0,86.0328,86.0425,85.994,86.0328,6000.0
2011-05-19 14:50:00,88.7,88.92,88.63,88.88,6100.0,86.0425,86.2559,85.9746,86.2171,6100.0
2011-05-19 14:55:00,88.81,88.96,88.81,88.96,3800.0,86.1492,86.2947,86.1492,86.2947,3800.0
2011-05-19 15:00:00,88.94,89.0,88.93,88.99,8300.0,86.2753,86.3335,86.2656,86.3238,8300.0
2011-05-19 15:05:00,89.0,89.01,88.96,88.98,12700.0,86.3335,86.3432,86.2947,86.3141,12700.0
2011-05-19 15:10:00,88.99,89.0,88.97,88.98,9100.0,86.3238,86.3335,86.3044,86.3141,9100.0
2011-05-19 15:15:00,88.97,89.0,88.96,88.99,9700.0,86.3044,86.3335,86.2947,86.3238,9700.0
2011-05-19 15:20:00,89.0,89.0,88.98,88.99,20900.0,86.3335,86.3335,86.3141,86.3238,20900.0
2011-05-19 15:25:00,88.99,89.0,88.98,88.99,10800.0,86.3238,86.3335,86.3141,86.3238,10800.0
2011-05-19 15:30:00,88.99,89.0,88.95,89.0,17400.0,86.3238,86.3335,86.285,86.3335,17400.0
2011-05-19 15:35:00,89.0,89.0,88.96,89.0,21600.0,86.3335,86.3335,86.2947,86.3335,21600.0
2011-05-19 15:40:00,88.99,89.0,88.98,88.99,21200.0,86.3238,86.3335,86.3141,86.3238,21200.0
2011-05-19 15:45:00,89.0,89.0,88.97,89.0,29500.0,86.3335,86.3335,86.3044,86.3335,29500.0
2011-05-19 15:50:00,89.0,89.0,88.96,88.98,33600.0,86.3335,86.3335,86.2947,86.3141,33600.0
2011-05-19 15:55:00,88.98,89.0,88.96,88.99,40600.0,86.3141,86.3335,86.2947,86.3238,40600.0
2011-05-20 09:30:00,88.66,88.84,88.65,88.65,1700.0,86.0037,86.1783,85.994,85.994,1700.0
2011-05-20 09:35:00,88.83,88.89,88.76,88.76,1600.0,86.1686,86.2268,86.1007,86.1007,1600.0
2011-05-20 09:40:00,88.79,88.8,88.27,88.4,5900.0,86.1298,86.1395,85.6254,85.7515,5900.0
2011-05-20 09:45:00,88.31,88.7,88.09,88.26,11600.0,85.6642,86.0425,85.4508,85.6157,11600.0
2011-05-20 09:50:00,88.26,88.38,88.08,88.38,1600.0,85.6157,85.7321,85.4411,85.7321,1600.0
2011-05-20 09:55:00,88.31,88.79,88.3,88.79,3700.0,85.6642,86.1298,85.6545,86.1298,3700.0
2011-05-20 10:00:00,88.66,89.03,88.47,88.92,5100.0,86.0037,86.3626,85.8194,86.2559,5100.0
2011-05-20 10:05:00,88.95,89.0,88.8,88.85,5900.0,86.285,86.3335,86.1395,86.188,5900.0
2011-05-20 10:10:00,88.89,89.04,88.85,88.9,7400.0,86.2268,86.3723,86.188,86.2365,7400.0
2011-05-20 10:15:00,88.91,89.31,88.89,89.3,10100.0,86.2462,86.6342,86.2268,86.6245,10100.0
2011-05-20 10:20:00,89.29,89.55,89.22,89.45,7900.0,86.6148,86.867,86.5469,86.77,7900.0
2011-05-20 10:25:00,89.49,89.68,89.05,89.24,10600.0,86.8088,86.9931,86.382,86.5663,10600.0
2011-05-20 10:30:00,89.22,89.22,89.09,89.11,2000.0,86.5469,86.5469,86.4208,86.4402,2000.0
2011-05-20 10:35:00,89.17,89.28,88.89,88.93,3900.0,86.4984,86.6051,86.2268,86.2656,3900.0
2011-05-20 10:40:00,88.92,88.93,88.51,88.51,1900.0,86.2559,86.2656,85.8582,85.8582,1900.0
2011-05-20 10:45:00,88.52,88.54,88.35,88.48,3300.0,85.8679,85.8873,85.703,85.8291,3300.0
2011-05-20 10:50:00,88.5,88.58,88.5,88.58,1100.0,85.8485,85.9261,85.8485,85.9261,1100.0
2011-05-20 10:55:00,88.56,88.57,88.25,88.36,5900.0,85.9067,85.9164,85.606,85.7127,5900.0
2011-05-20 11:00:00,88.32,88.42,88.29,88.29,3800.0,85.6739,85.7709,85.6448,85.6448,3800.0
2011-05-20 11:05:00,88.38,88.66,88.37,88.66,3000.0,85.7321,86.0037,85.7224,86.0037,3000.0
2011-05-20 11:10:00,88.66,88.8,88.65,88.74,2500.0,86.0037,86.1395,85.994,86.0813,2500.0
2011-05-20 11:15:00,88.74,88.75,88.61,88.63,1400.0,86.0813,86.091,85.9552,85.9746,1400.0
2011-05-20 11:20:00,88.65,88.84,88.65,88.84,1400.0,85.994,86.1783,85.994,86.1783,1400.0
2011-05-20 11:25:00,88.77,88.92,88.73,88.88,5500.0,86.1104,86.2559,86.0716,86.2171,5500.0
2011-05-20 11:30:00,88.89,88.94,88.76,88.81,2500.0,86.2268,86.2753,86.1007,86.1492,2500.0
2011-05-20 11:35:00,88.81,88.97,88.79,88.8,4200.0,86.1492,86.3044,86.1298,86.1395,4200.0
2011-05-20 11:40:00,88.8,88.81,88.69,88.69,3900.0,86.1395,86.1492,86.0328,86.0328,3900.0
2011-05-20 11:45:00,88.74,88.92,88.69,88.76,8800.0,86.0813,86.2559,86.0328,86.1007,8800.0
2011-05-20 11:50:00,88.8,88.8,88.52,88.52,10800.0,86.1395,86.1395,85.8679,85.8679,10800.0
2011-05-20 11:55:00,88.52,88.58,88.52,88.58,400.0,85.8679,85.9261,85.8679,85.9261,400.0
2011-05-20 12:00:00,88.59,88.66,88.59,88.6,1000.0,85.9358,86.0037,85.9358,85.9455,1000.0
2011-05-20 12:05:00,88.6,88.6,88.49,88.49,1000.0,85.9455,85.9455,85.8388,85.8388,1000.0
2011-05-20 12:10:00,88.55,88.68,88.54,88.68,600.0,85.897,86.0231,85.8873,86.0231,600.0
2011-05-20 12:15:00,88.74,88.92,88.74,88.84,1800.0,86.0813,86.2559,86.0813,86.1783,1800.0
2011-05-20 12:20:00,88.85,89.02,88.85,89.02,6500.0,86.188,86.3529,86.188,86.3529,6500.0
2011-05-20 12:25:00,89.06,89.1,88.98,89.03,3000.0,86.3917,86.4305,86.3141,86.3626,3000.0
2011-05-20 12:30:00,89.09,89.23,89.08,89.17,2300.0,86.4208,86.5566,86.4111,86.4984,2300.0
2011-05-20 12:35:00,89.18,89.3,89.17,89.22,4600.0,86.5081,86.6245,86.4984,86.5469,4600.0
2011-05-20 12:40:00,89.17,89.25,89.09,89.23,4300.0,86.4984,86.576,86.4208,86.5566,4300.0
2011-05-20 12:45:00,89.25,89.25,89.11,89.14,6300.0,86.576,86.576,86.4402,86.4693,6300.0
2011-05-20 12:50:00,89.14,89.22,89.13,89.13,6100.0,86.4693,86.5469,86.4596,86.4596,6100.0
2011-05-20 12:55:00,89.11,89.16,89.1,89.12,8800.0,86.4402,86.4887,86.4305,86.4499,8800.0
2011-05-20 13:00:00,89.13,89.23,89.13,89.21,7500.0,86.4596,86.5566,86.4596,86.5372,7500.0
2011-05-20 13:05:00,89.21,89.26,89.19,89.22,11900.0,86.5372,86.5857,86.5178,86.5469,11900.0
2011-05-20 13:10:00,89.2,89.22,89.17,89.17,1000.0,86.5275,86.5469,86.4984,86.4984,1000.0
2011-05-20 13:15:00,89.18,89.25,89.18,89.24,1200.0,86.5081,86.576,86.5081,86.5663,1200.0
2011-05-20 13:20:00,89.21,89.26,89.2,89.2,7900.0,86.5372,86.5857,86.5275,86.5275,7900.0
2011-05-20 13:25:00,89.23,89.25,89.2,89.23,6400.0,86.5566,86.576,86.5275,86.5566,6400.0
2011-05-20 13:30:00,89.23,89.28,89.21,89.22,12200.0,86.5566,86.6051,86.5372,86.5469,12200.0
2011-05-20 13:35:00,89.25,89.25,89.21,89.21,5800.0,86.576,86.576,86.5372,86.5372,5800.0
2011-05-20 13:40:00,89.23,89.25,89.13,89.17,3900.0,86.5566,86.576,86.4596,86.4984,3900.0
2011-05-20 13:45:00,89.17,89.17,89.16,89.16,1000.0,86.4984,86.4984,86.4887,86.4887,1000.0
2011-05-20 13:50:00,89.11,89.18,89.08,89.08,2000.0,86.4402,86.5081,86.4111,86.4111,2000.0
2011-05-20 13:55:00,89.06,89.2,89.06,89.2,3500.0,86.3917,86.5275,86.3917,86.5275,3500.0
2011-05-20 14:00:00,89.22,89.25,89.19,89.19,4400.0,86.5469,86.576,86.5178,86.5178,4400.0
2011-05-20 14:05:00,89.18,89.23,89.16,89.2,4600.0,86.5081,86.5566,86.4887,86.5275,4600.0
2011-05-20 14:10:00,89.13,89.2,89.12,89.17,1200.0,86.4596,86.5275,86.4499,86.4984,1200.0
2011-05-20 14:15:00,89.16,89.2,89.14,89.18,600.0,86.4887,86.5275,86.4693,86.5081,600.0
2011-05-20 14:20:00,89.21,89.25,89.16,89.22,4700.0,86.5372,86.576,86.4887,86.5469,4700.0
2011-05-20 14:25:00,89.21,89.22,89.09,89.13,4300.0,86.5372,86.5469,86.4208,86.4596,4300.0
2011-05-20 14:30:00,89.06,89.12,89.0,89.0,1200.0,86.3917,86.4499,86.3335,86.3335,1200.0
2011-05-20 14:35:00,88.94,88.97,88.89,88.89,2800.0,86.2753,86.3044,86.2268,86.2268,2800.0
2011-05-20 14:40:00,88.9,88.93,88.88,88.88,4400.0,86.2365,86.2656,86.2171,86.2171,4400.0
2011-05-20 14:45:00,88.87,88.89,88.81,88.84,1500.0,86.2074,86.2268,86.1492,86.1783,1500.0
2011-05-20 14:50:00,88.85,88.88,88.83,88.87,1900.0,86.188,86.2171,86.1686,86.2074,1900.0
2011-05-20 14:55:00,88.8,88.82,88.53,88.62,4600.0,86.1395,86.1589,85.8776,85.9649,4600.0
2011-05-20 15:00:00,88.62,88.62,88.48,88.53,2100.0,85.9649,85.9649,85.8291,85.8776,2100.0
2011-05-20 15:05:00,88.52,88.63,88.52,88.54,12500.0,85.8679,85.9746,85.8679,85.8873,12500.0
2011-05-20 15:10:00,88.51,88.63,88.5,88.5,9300.0,85.8582,85.9746,85.8485,85.8485,9300.0
2011-05-20 15:15:00,88.51,88.55,88.43,88.48,1900.0,85.8582,85.897,85.7806,85.8291,1900.0
2011-05-20 15:20:00,88.52,88.52,88.46,88.49,2100.0,85.8679,85.8679,85.8097,85.8388,2100.0
2011-05-20 15:25:00,88.45,88.47,88.4,88.45,4000.0,85.8,85.8194,85.7515,85.8,4000.0
2011-05-20 15:30:00,88.45,88.45,88.37,88.39,1800.0,85.8,85.8,85.7224,85.7418,1800.0
2011-05-20 15:35:00,88.4,88.43,88.33,88.36,3500.0,85.7515,85.7806,85.6836,85.7127,3500.0
2011-05-20 15:40:00,88.41,88.41,88.26,88.33,4500.0,85.7612,85.7612,85.6157,85.6836,4500.0
2011-05-20 15:45:00,88.33,88.33,88.1,88.16,9000.0,85.6836,85.6836,85.4605,85.5187,9000.0
2011-05-20 15:50:00,88.15,88.22,88.01,88.12,10200.0,85.509,85.5769,85.3732,85.4799,10200.0
2011-05-20 15:55:00,88.08,88.22,88.04,88.12,8000.0,85.4411,85.5769,85.4023,85.4799,8000.0
2011-05-23 09:30:00,86.97,86.97,85.59,85.8,14500.0,84.3643,84.3643,83.0257,83.2294,14500.0
2011-05-23 09:35:00,85.72,85.85,85.64,85.65,3200.0,83.1518,83.2779,83.0742,83.0839,3200.0
2011-05-23 09:40:00,85.71,86.16,85.71,86.02,8400.0,83.1421,83.5786,83.1421,83.4428,8400.0
2011-05-23 09:45:00,85.93,86.59,85.79,86.38,13700.0,83.3555,83.9957,83.2197,83.792,13700.0
2011-05-23 09:50:00,86.18,86.9,86.07,86.58,18800.0,83.598,84.2964,83.4913,83.986,18800.0
2011-05-23 09:55:00,86.39,86.81,86.38,86.65,6000.0,83.8017,84.2091,83.792,84.0539,6000.0
2011-05-23 10:00:00,86.58,87.18,86.56,87.04,5900.0,83.986,84.568,83.9666,84.4322,5900.0
2011-05-23 10:05:00,86.89,87.03,86.87,86.94,2800.0,84.2867,84.4225,84.2673,84.3352,2800.0
2011-05-23 10:10:00,86.88,86.99,86.8,86.86,2500.0,84.277,84.3837,84.1994,84.2576,2500.0
2011-05-23 10:15:00,86.75,86.81,86.52,86.68,5600.0,84.1509,84.2091,83.9278,84.083,5600.0
2011-05-23 10:20:00,86.83,87.13,86.74,86.99,7400.0,84.2285,84.5195,84.1412,84.3837,7400.0
2011-05-23 10:25:00,86.98,87.42,86.87,87.16,8800.0,84.374,84.8008,84.2673,84.5486,8800.0
2011-05-23 10:30:00,87.15,87.33,87.15,87.28,3100.0,84.5389,84.7135,84.5389,84.665,3100.0
2011-05-23 10:35:00,87.35,87.35,87.24,87.24,200.0,84.7329,84.7329,84.6262,84.6262,200.0
2011-05-23 10:40:00,87.11,87.11,86.78,86.89,5200.0,84.5001,84.5001,84.18,84.2867,5200.0
2011-05-23 10:45:00,86.83,86.83,86.74,86.8,800.0,84.2285,84.2285,84.1412,84.1994,800.0
2011-05-23 10:50:00,86.81,87.1,86.81,87.06,1000.0,84.2091,84.4904,84.2091,84.4516,1000.0
2011-05-23 10:55:00,87.11,87.32,87.05,87.11,2800.0,84.5001,84.7038,84.4419,84.5001,2800.0
2011-05-23 11:00:00,87.04,87.57,87.0,87.5,16500.0,84.4322,84.9463,84.3934,84.8784,16500.0
2011-05-23 11:05:00,87.33,87.33,87.1,87.19,2000.0,84.7135,84.7135,84.4904,84.5777,2000.0
2011-05-23 11:10:00,87.16,87.39,87.12,87.2,1600.0,84.5486,84.7717,84.5098,84.5874,1600.0
2011-05-23 11:15:00,87.19,87.22,87.01,87.19,9500.0,84.5777,84.6068,84.4031,84.5777,9500.0
2011-05-23 11:20:00,87.17,87.23,87.16,87.2,2600.0,84.5583,84.6165,84.5486,84.5874,2600.0
2011-05-23 11:25:00,87.2,87.5,87.2,87.5,5200.0,84.5874,84.8784,84.5874,84.8784,5200.0
2011-05-23 11:30:00,87.49,87.5,87.26,87.35,2600.0,84.8687,84.8784,84.6456,84.7329,2600.0
2011-05-23 11:35:00,87.19,87.31,87.12,87.12,1300.0,84.5777,84.6941,84.5098,84.5098,1300.0
2011-05-23 11:40:00,87.25,87.48,87.19,87.48,3500.0,84.6359,84.859,84.5777,84.859,3500.0
2011-05-23 11:45:00,87.37,87.69,87.31,87.39,6100.0,84.7523,85.0627,84.6941,84.7717,6100.0
2011-05-23 11:50:00,87.45,87.6,87.43,87.43,5400.0,84.8299,84.9754,84.8105,84.8105,5400.0
2011-05-23 11:55:00,87.41,87.44,87.07,87.15,3300.0,84.7911,84.8202,84.4613,84.5389,3300.0
2011-05-23 12:00:00,87.15,87.26,87.09,87.24,1500.0,84.5389,84.6456,84.4807,84.6262,1500.0
2011-05-23 12:05:00,87.2,87.2,87.2,87.2,100.0,84.5874,84.5874,84.5874,84.5874,100.0
2011-05-23 12:10:00,87.22,87.22,87.08,87.18,2000.0,84.6068,84.6068,84.471,84.568,2000.0
2011-05-23 12:15:00,87.2,87.23,87.07,87.17,7900.0,84.5874,84.6165,84.4613,84.5583,7900.0
2011-05-23 12:20:00,87.11,87.19,87.11,87.13,2700.0,84.5001,84.5777,84.5001,84.5195,2700.0
2011-05-23 12:25:00,87.07,87.19,86.97,86.99,8600.0,84.4613,84.5777,84.3643,84.3837,8600.0
2011-05-23 12:30:00,87.0,87.18,86.96,87.11,6100.0,84.3934,84.568,84.3546,84.5001,6100.0
2011-05-23 12:35:00,87.09,87.09,87.0,87.0,1800.0,84.4807,84.4807,84.3934,84.3934,1800.0
2011-05-23 12:40:00,87.01,87.21,87.0,87.0,3800.0,84.4031,84.5971,84.3934,84.3934,3800.0
2011-05-23 12:45:00,87.1,87.27,87.09,87.18,1300.0,84.4904,84.6553,84.4807,84.568,1300.0
2011-05-23 12:50:00,87.17,87.27,87.17,87.26,1300.0,84.5583,84.6553,84.5583,84.6456,1300.0
2011-05-23 12:55:00,87.27,87.27,87.15,87.15,2100.0,84.6553,84.6553,84.5389,84.5389,2100.0
2011-05-23 13:00:00,87.15,87.15,87.06,87.06,200.0,84.5389,84.5389,84.4516,84.4516,200.0
2011-05-23 13:05:00,87.05,87.07,87.0,87.07,700.0,84.4419,84.4613,84.3934,84.4613,700.0
2011-05-23 13:10:00,87.03,87.14,87.0,87.0,2600.0,84.4225,84.5292,84.3934,84.3934,2600.0
2011-05-23 13:15:00,87.0,87.03,86.87,87.02,4200.0,84.3934,84.4225,84.2673,84.4128,4200.0
2011-05-23 13:20:00,86.98,86.98,86.97,86.97,200.0,84.374,84.374,84.3643,84.3643,200.0
2011-05-23 13:25:00,87.0,87.0,86.86,86.86,500.0,84.3934,84.3934,84.2576,84.2576,500.0
2011-05-23 13:30:00,86.86,86.94,86.82,86.94,5200.0,84.2576,84.3352,84.2188,84.3352,5200.0
2011-05-23 13:35:00,86.92,86.96,86.82,86.96,2400.0,84.3158,84.3546,84.2188,84.3546,2400.0
2011-05-23 13:40:00,86.9,86.97,86.87,86.94,3200.0,84.2964,84.3643,84.2673,84.3352,3200.0
2011-05-23 13:45:00,86.85,86.94,86.81,86.81,3400.0,84.2479,84.3352,84.2091,84.2091,3400.0
2011-05-23 13:50:00,86.82,86.82,86.68,86.74,6200.0,84.2188,84.2188,84.083,84.1412,6200.0
2011-05-23 13:55:00,86.73,86.86,86.71,86.75,3100.0,84.1315,84.2576,84.1121,84.1509,3100.0
2011-05-23 14:00:00,86.72,86.74,86.67,86.74,900.0,84.1218,84.1412,84.0733,84.1412,900.0
2011-05-23 14:05:00,86.74,86.78,86.72,86.72,500.0,84.1412,84.18,84.1218,84.1218,500.0
2011-05-23 14:10:00,86.81,86.83,86.69,86.81,4500.0,84.2091,84.2285,84.0927,84.2091,4500.0
2011-05-23 14:15:00,86.81,86.83,86.78,86.81,2300.0,84.2091,84.2285,84.18,84.2091,2300.0
2011-05-23 14:20:00,86.74,86.76,86.74,86.75,500.0,84.1412,84.1606,84.1412,84.1509,500.0
2011-05-23 14:25:00,86.75,86.85,86.74,86.8,7800.0,84.1509,84.2479,84.1412,84.1994,7800.0
2011-05-23 14:30:00,86.8,86.97,86.76,86.84,3000.0,84.1994,84.3643,84.1606,84.2382,3000.0
2011-05-23 14:35:00,87.09,87.09,86.78,86.81,12700.0,84.4807,84.4807,84.18,84.2091,12700.0
2011-05-23 14:40:00,86.81,86.93,86.8,86.81,3300.0,84.2091,84.3255,84.1994,84.2091,3300.0
2011-05-23 14:45:00,86.81,86.83,86.75,86.78,1700.0,84.2091,84.2285,84.1509,84.18,1700.0
2011-05-23 14:50:00,86.79,86.82,86.77,86.81,2500.0,84.1897,84.2188,84.1703,84.2091,2500.0
2011-05-23 14:55:00,86.83,86.84,86.77,86.78,1500.0,84.2285,84.2382,84.1703,84.18,1500.0
2011-05-23 15:00:00,86.8,86.83,86.8,86.83,1700.0,84.1994,84.2285,84.1994,84.2285,1700.0
2011-05-23 15:05:00,86.83,86.85,86.64,86.72,12100.0,84.2285,84.2479,84.0442,84.1218,12100.0
2011-05-23 15:10:00,86.71,86.73,86.68,86.68,1900.0,84.1121,84.1315,84.083,84.083,1900.0
2011-05-23 15:15:00,86.67,86.67,86.58,86.65,4500.0,84.0733,84.0733,83.986,84.0539,4500.0
2011-05-23 15:20:00,86.63,86.69,86.62,86.69,3500.0,84.0345,84.0927,84.0248,84.0927,3500.0
2011-05-23 15:25:00,86.62,86.71,86.58,86.68,6300.0,84.0248,84.1121,83.986,84.083,6300.0
2011-05-23 15:30:00,86.65,86.7,86.55,86.55,3700.0,84.0539,84.1024,83.9569,83.9569,3700.0
2011-05-23 15:35:00,86.57,86.59,86.37,86.43,5400.0,83.9763,83.9957,83.7823,83.8405,5400.0
2011-05-23 15:40:00,86.39,86.46,86.29,86.34,4100.0,83.8017,83.8696,83.7047,83.7532,4100.0
2011-05-23 15:45:00,86.27,86.57,86.27,86.51,4000.0,83.6853,83.9763,83.6853,83.9181,4000.0
2011-05-23 15:50:00,86.46,86.51,86.26,86.28,8900.0,83.8696,83.9181,83.6756,83.695,8900.0
2011-05-23 15:55:00,86.26,86.3,86.16,86.2,18300.0,83.6756,83.7144,83.5786,83.6174,18300.0
2011-05-24 09:30:00,86.88,87.66,86.28,86.74,6600.0,84.277,85.0336,83.695,84.1412,6600.0
2011-05-24 09:35:00,86.82,87.06,86.82,86.96,1300.0,84.2188,84.4516,84.2188,84.3546,1300.0
2011-05-24 09:40:00,86.88,86.88,86.67,86.67,3300.0,84.277,84.277,84.0733,84.0733,3300.0
2011-05-24 09:45:00,86.8,86.91,86.64,86.71,4000.0,84.1994,84.3061,84.0442,84.1121,4000.0
2011-05-24 09:50:00,86.6,86.62,86.48,86.48,3400.0,84.0054,84.0248,83.889,83.889,3400.0
2011-05-24 09:55:00,86.41,86.72,86.32,86.61,6700.0,83.8211,84.1218,83.7338,84.0151,6700.0
2011-05-24 10:00:00,86.61,86.83,86.43,86.47,7800.0,84.0151,84.2285,83.8405,83.8793,7800.0
2011-05-24 10:05:00,86.45,86.64,86.36,86.62,6100.0,83.8599,84.0442,83.7726,84.0248,6100.0
2011-05-24 10:10:00,86.65,86.94,86.47,86.68,16200.0,84.0539,84.3352,83.8793,84.083,16200.0
2011-05-24 10:15:00,86.81,86.97,86.5,86.54,2300.0,84.2091,84.3643,83.9084,83.9472,2300.0
2011-05-24 10:20:00,86.51,86.73,86.5,86.57,4200.0,83.9181,84.1315,83.9084,83.9763,4200.0
2011-05-24 10:25:00,86.55,86.56,86.44,86.5,8200.0,83.9569,83.9666,83.8502,83.9084,8200.0
2011-05-24 10:30:00,86.5,86.55,86.42,86.53,5100.0,83.9084,83.9569,83.8308,83.9375,5100.0
2011-05-24 10:35:00,86.5,86.5,85.71,85.71,5200.0,83.9084,83.9084,83.1421,83.1421,5200.0
2011-05-24 10:40:00,85.81,85.81,85.51,85.53,5600.0,83.2391,83.2391,82.9481,82.9675,5600.0
2011-05-24 10:45:00,85.51,85.81,85.41,85.81,7800.0,82.9481,83.2391,82.8511,83.2391,7800.0
2011-05-24 10:50:00,85.8,85.9,85.63,85.65,11200.0,83.2294,83.3264,83.0645,83.0839,11200.0
2011-05-24 10:55:00,85.64,85.77,85.6,85.65,5600.0,83.0742,83.2003,83.0354,83.0839,5600.0
2011-05-24 11:00:00,85.62,85.87,85.58,85.76,8100.0,83.0548,83.2973,83.016,83.1906,8100.0
2011-05-24 11:05:00,85.76,85.78,85.64,85.74,4400.0,83.1906,83.21,83.0742,83.1712,4400.0
2011-05-24 11:10:00,85.75,86.07,85.65,86.07,9100.0,83.1809,83.4913,83.0839,83.4913,9100.0
2011-05-24 11:15:00,86.02,86.19,85.96,86.05,9400.0,83.4428,83.6077,83.3846,83.4719,9400.0
2011-05-24 11:20:00,86.09,86.09,85.85,86.07,7300.0,83.5107,83.5107,83.2779,83.4913,7300.0
2011-05-24 11:25:00,86.08,86.08,86.05,86.08,800.0,83.501,83.501,83.4719,83.501,800.0
2011-05-24 11:30:00,86.05,86.26,86.05,86.16,8900.0,83.4719,83.6756,83.4719,83.5786,8900.0
2011-05-24 11:35:00,86.2,86.2,85.96,86.09,6500.0,83.6174,83.6174,83.3846,83.5107,6500.0
2011-05-24 11:40:00,85.95,86.01,85.89,85.89,2900.0,83.3749,83.4331,83.3167,83.3167,2900.0
2011-05-24 11:45:00,85.97,86.19,85.9,86.19,5300.0,83.3943,83.6077,83.3264,83.6077,5300.0
2011-05-24 11:50:00,86.24,86.24,86.04,86.1,1400.0,83.6562,83.6562,83.4622,83.5204,1400.0
2011-05-24 11:55:00,86.08,86.28,85.96,86.19,7000.0,83.501,83.695,83.3846,83.6077,7000.0
2011-05-24 12:00:00,86.21,86.29,86.05,86.06,7600.0,83.6271,83.7047,83.4719,83.4816,7600.0
2011-05-24 12:05:00,86.13,86.13,86.05,86.07,1800.0,83.5495,83.5495,83.4719,83.4913,1800.0
2011-05-24 12:10:00,86.07,86.07,85.96,85.98,8000.0,83.4913,83.4913,83.3846,83.404,8000.0
2011-05-24 12:15:00,86.0,86.06,85.91,85.99,3300.0,83.4234,83.4816,83.3361,83.4137,3300.0
2011-05-24 12:20:00,85.88,86.1,85.88,86.0,6600.0,83.307,83.5204,83.307,83.4234,6600.0
2011-05-24 12:25:00,85.95,86.01,85.83,86.01,2500.0,83.3749,83.4331,83.2585,83.4331,2500.0
2011-05-24 12:30:00,86.0,86.09,85.97,86.08,5900.0,83.4234,83.5107,83.3943,83.501,5900.0
2011-05-24 12:35:00,86.09,86.13,85.95,85.95,1800.0,83.5107,83.5495,83.3749,83.3749,1800.0
2011-05-24 12:40:00,85.98,86.08,85.9,85.93,1600.0,83.404,83.501,83.3264,83.3555,1600.0
2011-05-24 12:45:00,85.9,85.97,85.89,85.93,1600.0,83.3264,83.3943,83.3167,83.3555,1600.0
2011-05-24 12:50:00,85.9,86.05,85.89,86.05,13100.0,83.3264,83.4719,83.3167,83.4719,13100.0
2011-05-24 12:55:00,86.02,86.02,85.93,85.96,1500.0,83.4428,83.4428,83.3555,83.3846,1500.0
2011-05-24 13:00:00,85.94,86.09,85.94,86.08,2000.0,83.3652,83.5107,83.3652,83.501,2000.0
2011-05-24 13:05:00,86.1,86.1,85.95,85.99,2600.0,83.5204,83.5204,83.3749,83.4137,2600.0
2011-05-24 13:10:00,85.97,86.03,85.95,85.98,1100.0,83.3943,83.4525,83.3749,83.404,1100.0
2011-05-24 13:15:00,85.98,86.0,85.88,85.98,4600.0,83.404,83.4234,83.307,83.404,4600.0
2011-05-24 13:20:00,85.96,86.11,85.85,86.11,3200.0,83.3846,83.5301,83.2779,83.5301,3200.0
2011-05-24 13:25:00,86.06,86.16,86.05,86.16,1100.0,83.4816,83.5786,83.4719,83.5786,1100.0
2011-05-24 13:30:00,86.07,86.08,85.9,85.98,4700.0,83.4913,83.501,83.3264,83.404,4700.0
2011-05-24 13:35:00,85.98,86.1,85.95,86.1,7300.0,83.404,83.5204,83.3749,83.5204,7300.0
2011-05-24 13:40:00,86.01,86.01,85.89,85.95,2900.0,83.4331,83.4331,83.3167,83.3749,2900.0
2011-05-24 13:45:00,85.88,86.06,85.87,85.93,3800.0,83.307,83.4816,83.2973,83.3555,3800.0
2011-05-24 13:50:00,86.0,86.04,85.94,86.02,1400.0,83.4234,83.4622,83.3652,83.4428,1400.0
2011-05-24 13:55:00,86.04,86.06,86.03,86.03,1100.0,83.4622,83.4816,83.4525,83.4525,1100.0
2011-05-24 14:00:00,86.05,86.05,85.99,86.0,3500.0,83.4719,83.4719,83.4137,83.4234,3500.0
2011-05-24 14:05:00,86.1,86.13,86.1,86.12,600.0,83.5204,83.5495,83.5204,83.5398,600.0
2011-05-24 14:10:00,86.12,86.14,85.88,85.88,2300.0,83.5398,83.5592,83.307,83.307,2300.0
2011-05-24 14:15:00,86.01,86.09,85.97,86.09,2800.0,83.4331,83.5107,83.3943,83.5107,2800.0
2011-05-24 14:20:00,86.09,86.14,85.95,86.08,3000.0,83.5107,83.5592,83.3749,83.501,3000.0
2011-05-24 14:25:00,86.06,86.07,86.0,86.0,1800.0,83.4816,83.4913,83.4234,83.4234,1800.0
2011-05-24 14:30:00,86.08,86.21,86.05,86.07,4200.0,83.501,83.6271,83.4719,83.4913,4200.0
2011-05-24 14:35:00,86.08,86.17,86.05,86.17,3500.0,83.501,83.5883,83.4719,83.5883,3500.0
2011-05-24 14:40:00,86.18,86.29,86.17,86.28,8000.0,83.598,83.7047,83.5883,83.695,8000.0
2011-05-24 14:45:00,86.28,86.41,86.26,86.34,10900.0,83.695,83.8211,83.6756,83.7532,10900.0
2011-05-24 14:50:00,86.33,86.34,86.16,86.2,4500.0,83.7435,83.7532,83.5786,83.6174,4500.0
2011-05-24 14:55:00,86.2,86.29,86.2,86.26,6500.0,83.6174,83.7047,83.6174,83.6756,6500.0
2011-05-24 15:00:00,86.23,86.23,86.17,86.19,2700.0,83.6465,83.6465,83.5883,83.6077,2700.0
2011-05-24 15:05:00,86.15,86.26,86.13,86.23,4000.0,83.5689,83.6756,83.5495,83.6465,4000.0
2011-05-24 15:10:00,86.22,86.27,86.16,86.27,2800.0,83.6368,83.6853,83.5786,83.6853,2800.0
2011-05-24 15:15:00,86.37,86.43,86.37,86.38,1500.0,83.7823,83.8405,83.7823,83.792,1500.0
2011-05-24 15:20:00,86.35,86.53,86.35,86.53,4100.0,83.7629,83.9375,83.7629,83.9375,4100.0
2011-05-24 15:25:00,86.53,86.54,86.4,86.4,1800.0,83.9375,83.9472,83.8114,83.8114,1800.0
2011-05-24 15:30:00,86.36,86.41,86.24,86.38,2600.0,83.7726,83.8211,83.6562,83.792,2600.0
2011-05-24 15:35:00,86.39,86.4,86.23,86.23,4300.0,83.8017,83.8114,83.6465,83.6465,4300.0
2011-05-24 15:40:00,86.22,86.36,86.19,86.27,4900.0,83.6368,83.7726,83.6077,83.6853,4900.0
2011-05-24 15:45:00,86.19,86.28,85.97,85.97,4700.0,83.6077,83.695,83.3943,83.3943,4700.0
2011-05-24 15:50:00,85.97,86.11,85.78,85.81,6500.0,83.3943,83.5301,83.21,83.2391,6500.0
2011-05-24 15:55:00,85.77,85.95,85.72,85.92,7000.0,83.2003,83.3749,83.1518,83.3458,7000.0
2011-05-25 09:30:00,85.34,85.43,85.05,85.35,5600.0,82.7832,82.8705,82.5018,82.7929,5600.0
2011-05-25 09:35:00,85.31,85.6,85.03,85.58,9600.0,82.7541,83.0354,82.4824,83.016,9600.0
2011-05-25 09:40:00,85.58,85.71,85.37,85.37,5300.0,83.016,83.1421,82.8123,82.8123,5300.0
2011-05-25 09:45:00,85.58,85.9,85.16,85.71,14300.0,83.016,83.3264,82.6085,83.1421,14300.0
2011-05-25 09:50:00,85.6,85.77,85.51,85.51,6000.0,83.0354,83.2003,82.9481,82.9481,6000.0
2011-05-25 09:55:00,85.53,85.81,85.53,85.63,3700.0,82.9675,83.2391,82.9675,83.0645,3700.0
2011-05-25 10:00:00,85.58,85.63,85.22,85.25,3000.0,83.016,83.0645,82.6668,82.6959,3000.0
2011-05-25 10:05:00,85.2,85.39,85.19,85.22,8300.0,82.6474,82.8317,82.6376,82.6668,8300.0
2011-05-25 10:10:00,85.26,85.28,85.0,85.13,5200.0,82.7056,82.725,82.4533,82.5794,5200.0
2011-05-25 10:15:00,85.15,85.15,84.76,84.96,15400.0,82.5988,82.5988,82.2205,82.4145,15400.0
2011-05-25 10:20:00,84.96,85.0,84.85,84.91,9600.0,82.4145,82.4533,82.3078,82.366,9600.0
2011-05-25 10:25:00,84.92,85.12,84.87,84.99,4900.0,82.3757,82.5697,82.3272,82.4436,4900.0
2011-05-25 10:30:00,85.06,85.1,84.8,84.8,9000.0,82.5115,82.5503,82.2593,82.2593,9000.0
2011-05-25 10:35:00,84.93,85.41,84.93,85.21,3600.0,82.3854,82.8511,82.3854,82.6571,3600.0
2011-05-25 10:40:00,85.22,85.23,85.08,85.08,3100.0,82.6668,82.6765,82.5309,82.5309,3100.0
2011-05-25 10:45:00,85.05,85.07,84.79,84.79,3200.0,82.5018,82.5212,82.2496,82.2496,3200.0
2011-05-25 10:50:00,84.75,85.04,84.52,84.74,10200.0,82.2108,82.4921,81.9877,82.2011,10200.0
2011-05-25 10:55:00,84.73,84.99,84.7,84.72,9900.0,82.1914,82.4436,82.1623,82.1817,9900.0
2011-05-25 11:00:00,84.74,84.8,84.68,84.7,3200.0,82.2011,82.2593,82.1429,82.1623,3200.0
2011-05-25 11:05:00,84.71,84.95,84.71,84.85,6600.0,82.172,82.4048,82.172,82.3078,6600.0
2011-05-25 11:10:00,84.83,84.95,84.83,84.95,1800.0,82.2884,82.4048,82.2884,82.4048,1800.0
2011-05-25 11:15:00,84.93,84.99,84.82,84.88,9800.0,82.3854,82.4436,82.2787,82.3369,9800.0
2011-05-25 11:20:00,84.92,85.47,84.92,85.34,4900.0,82.3757,82.9093,82.3757,82.7832,4900.0
2011-05-25 11:25:00,85.25,85.25,85.15,85.17,1200.0,82.6959,82.6959,82.5988,82.6182,1200.0
2011-05-25 11:30:00,85.2,85.4,85.2,85.29,1900.0,82.6474,82.8414,82.6474,82.7347,1900.0
2011-05-25 11:35:00,85.28,85.44,85.28,85.34,3300.0,82.725,82.8802,82.725,82.7832,3300.0
2011-05-25 11:40:00,85.33,85.6,85.29,85.6,9000.0,82.7735,83.0354,82.7347,83.0354,9000.0
2011-05-25 11:45:00,85.68,85.96,85.63,85.8,9300.0,83.113,83.3846,83.0645,83.2294,9300.0
2011-05-25 11:50:00,85.73,85.82,85.66,85.74,2200.0,83.1615,83.2488,83.0936,83.1712,2200.0
2011-05-25 11:55:00,85.75,86.26,85.75,86.26,5400.0,83.1809,83.6756,83.1809,83.6756,5400.0
2011-05-25 12:00:00,86.31,86.42,86.09,86.42,4600.0,83.7241,83.8308,83.5107,83.8308,4600.0
2011-05-25 12:05:00,86.39,86.44,86.17,86.24,4000.0,83.8017,83.8502,83.5883,83.6562,4000.0
2011-05-25 12:10:00,86.31,86.34,86.17,86.24,2800.0,83.7241,83.7532,83.5883,83.6562,2800.0
2011-05-25 12:15:00,86.23,86.33,86.08,86.3,2700.0,83.6465,83.7435,83.501,83.7144,2700.0
2011-05-25 12:20:00,86.36,86.38,86.19,86.19,1400.0,83.7726,83.792,83.6077,83.6077,1400.0
2011-05-25 12:25:00,86.21,86.24,86.15,86.22,1700.0,83.6271,83.6562,83.5689,83.6368,1700.0
2011-05-25 12:30:00,86.23,86.26,86.22,86.26,900.0,83.6465,83.6756,83.6368,83.6756,900.0
2011-05-25 12:35:00,86.37,86.37,86.34,86.36,400.0,83.7823,83.7823,83.7532,83.7726,400.0
2011-05-25 12:40:00,86.32,86.32,86.21,86.23,2800.0,83.7338,83.7338,83.6271,83.6465,2800.0
2011-05-25 12:45:00,86.33,86.38,86.27,86.38,1900.0,83.7435,83.792,83.6853,83.792,1900.0
2011-05-25 12:50:00,86.37,86.37,86.31,86.35,2000.0,83.7823,83.7823,83.7241,83.7629,2000.0
2011-05-25 12:55:00,86.36,86.63,86.35,86.62,3000.0,83.7726,84.0345,83.7629,84.0248,3000.0
2011-05-25 13:00:00,86.57,86.57,86.57,86.57,200.0,83.9763,83.9763,83.9763,83.9763,200.0
2011-05-25 13:05:00,86.52,86.52,86.42,86.42,300.0,83.9278,83.9278,83.8308,83.8308,300.0
2011-05-25 13:10:00,86.49,86.49,86.4,86.47,1000.0,83.8987,83.8987,83.8114,83.8793,1000.0
2011-05-25 13:15:00,86.47,86.55,86.47,86.55,500.0,83.8793,83.9569,83.8793,83.9569,500.0
2011-05-25 13:20:00,86.53,86.53,86.39,86.39,600.0,83.9375,83.9375,83.8017,83.8017,600.0
2011-05-25 13:25:00,86.38,86.42,86.2,86.2,2600.0,83.792,83.8308,83.6174,83.6174,2600.0
2011-05-25 13:30:00,86.16,86.47,86.16,86.44,5000.0,83.5786,83.8793,83.5786,83.8502,5000.0
2011-05-25 13:35:00,86.46,86.48,86.46,86.47,400.0,83.8696,83.889,83.8696,83.8793,400.0
2011-05-25 13:40:00,86.48,86.57,86.43,86.51,6300.0,83.889,83.9763,83.8405,83.9181,6300.0
2011-05-25 13:45:00,86.57,86.64,86.55,86.59,2200.0,83.9763,84.0442,83.9569,83.9957,2200.0
2011-05-25 13:50:00,86.59,86.59,86.59,86.59,0.0,83.9957,83.9957,83.9957,83.9957,0.0
2011-05-25 13:55:00,86.57,86.57,86.51,86.52,1200.0,83.9763,83.9763,83.9181,83.9278,1200.0
2011-05-25 14:00:00,86.58,86.73,86.51,86.54,3500.0,83.986,84.1315,83.9181,83.9472,3500.0
2011-05-25 14:05:00,86.59,86.59,86.54,86.54,500.0,83.9957,83.9957,83.9472,83.9472,500.0
2011-05-25 14:10:00,86.6,86.64,86.6,86.64,400.0,84.0054,84.0442,84.0054,84.0442,400.0
2011-05-25 14:15:00,86.68,86.71,86.68,86.71,200.0,84.083,84.1121,84.083,84.1121,200.0
2011-05-25 14:20:00,86.62,86.65,86.61,86.65,1000.0,84.0248,84.0539,84.0151,84.0539,1000.0
2011-05-25 14:25:00,86.64,86.78,86.63,86.78,1000.0,84.0442,84.18,84.0345,84.18,1000.0
2011-05-25 14:30:00,86.78,86.91,86.74,86.9,2200.0,84.18,84.3061,84.1412,84.2964,2200.0
2011-05-25 14:35:00,86.86,86.86,86.58,86.68,2500.0,84.2576,84.2576,83.986,84.083,2500.0
2011-05-25 14:40:00,86.64,86.64,86.56,86.56,1300.0,84.0442,84.0442,83.9666,83.9666,1300.0
2011-05-25 14:45:00,86.69,86.69,86.52,86.52,700.0,84.0927,84.0927,83.9278,83.9278,700.0
2011-05-25 14:50:00,86.56,86.7,86.56,86.66,600.0,83.9666,84.1024,83.9666,84.0636,600.0
2011-05-25 14:55:00,86.64,86.65,86.63,86.64,600.0,84.0442,84.0539,84.0345,84.0442,600.0
2011-05-25 15:00:00,86.7,87.0,86.7,87.0,5900.0,84.1024,84.3934,84.1024,84.3934,5900.0
2011-05-25 15:05:00,87.0,87.18,86.9,87.04,2300.0,84.3934,84.568,84.2964,84.4322,2300.0
2011-05-25 15:10:00,87.0,87.11,87.0,87.01,5400.0,84.3934,84.5001,84.3934,84.4031,5400.0
2011-05-25 15:15:00,87.0,87.04,87.0,87.02,2100.0,84.3934,84.4322,84.3934,84.4128,2100.0
2011-05-25 15:20:00,87.01,87.05,86.99,87.03,3600.0,84.4031,84.4419,84.3837,84.4225,3600.0
2011-05-25 15:25:00,87.03,87.11,87.0,87.11,5300.0,84.4225,84.5001,84.3934,84.5001,5300.0
2011-05-25 15:30:00,87.11,87.11,87.01,87.09,3100.0,84.5001,84.5001,84.4031,84.4807,3100.0
2011-05-25 15:35:00,87.03,87.19,87.02,87.06,5400.0,84.4225,84.5777,84.4128,84.4516,5400.0
2011-05-25 15:40:00,87.09,87.11,86.93,86.93,5800.0,84.4807,84.5001,84.3255,84.3255,5800.0
2011-05-25 15:45:00,86.89,86.96,86.66,86.84,41300.0,84.2867,84.3546,84.0636,84.2382,41300.0
2011-05-25 15:50:00,86.86,86.99,86.84,86.85,7400.0,84.2576,84.3837,84.2382,84.2479,7400.0
2011-05-25 15:55:00,86.89,87.06,86.74,87.01,21700.0,84.2867,84.4516,84.1412,84.4031,21700.0
2011-05-26 09:30:00,87.11,87.4,87.0,87.14,4400.0,84.5001,84.7814,84.3934,84.5292,4400.0
2011-05-26 09:35:00,87.23,87.54,87.18,87.4,7000.0,84.6165,84.9172,84.568,84.7814,7000.0
2011-05-26 09:40:00,87.35,87.35,86.7,86.91,11200.0,84.7329,84.7329,84.1024,84.3061,11200.0
2011-05-26 09:45:00,86.98,86.98,86.54,86.58,5800.0,84.374,84.374,83.9472,83.986,5800.0
2011-05-26 09:50:00,86.66,86.8,86.48,86.78,11000.0,84.0636,84.1994,83.889,84.18,11000.0
2011-05-26 09:55:00,86.78,86.88,86.25,86.43,11200.0,84.18,84.277,83.6659,83.8405,11200.0
2011-05-26 10:00:00,86.46,86.74,86.35,86.74,3200.0,83.8696,84.1412,83.7629,84.1412,3200.0
2011-05-26 10:05:00,86.74,86.75,86.44,86.55,4700.0,84.1412,84.1509,83.8502,83.9569,4700.0
2011-05-26 10:10:00,86.61,86.7,86.46,86.7,7100.0,84.0151,84.1024,83.8696,84.1024,7100.0
2011-05-26 10:15:00,86.69,86.84,86.6,86.74,8500.0,84.0927,84.2382,84.0054,84.1412,8500.0
2011-05-26 10:20:00,86.74,86.95,86.63,86.95,3200.0,84.1412,84.3449,84.0345,84.3449,3200.0
2011-05-26 10:25:00,86.82,86.87,86.52,86.52,4100.0,84.2188,84.2673,83.9278,83.9278,4100.0
2011-05-26 10:30:00,86.52,86.71,86.46,86.71,8900.0,83.9278,84.1121,83.8696,84.1121,8900.0
2011-05-26 10:35:00,86.65,86.7,86.51,86.66,4000.0,84.0539,84.1024,83.9181,84.0636,4000.0
2011-05-26 10:40:00,86.65,86.76,86.56,86.63,2300.0,84.0539,84.1606,83.9666,84.0345,2300.0
2011-05-26 10:45:00,86.54,86.67,86.51,86.65,2600.0,83.9472,84.0733,83.9181,84.0539,2600.0
2011-05-26 10:50:00,86.65,86.68,86.45,86.55,7300.0,84.0539,84.083,83.8599,83.9569,7300.0
2011-05-26 10:55:00,86.5,86.6,86.42,86.6,2600.0,83.9084,84.0054,83.8308,84.0054,2600.0
2011-05-26 11:00:00,86.62,86.62,86.44,86.44,3500.0,84.0248,84.0248,83.8502,83.8502,3500.0
2011-05-26 11:05:00,86.61,86.73,86.61,86.72,6100.0,84.0151,84.1315,84.0151,84.1218,6100.0
2011-05-26 11:10:00,86.75,86.83,86.55,86.58,2800.0,84.1509,84.2285,83.9569,83.986,2800.0
2011-05-26 11:15:00,86.69,86.76,86.55,86.75,4900.0,84.0927,84.1606,83.9569,84.1509,4900.0
2011-05-26 11:20:00,86.75,86.78,86.57,86.57,3100.0,84.1509,84.18,83.9763,83.9763,3100.0
2011-05-26 11:25:00,86.65,86.8,86.65,86.74,1600.0,84.0539,84.1994,84.0539,84.1412,1600.0
2011-05-26 11:30:00,86.75,86.8,86.5,86.53,5000.0,84.1509,84.1994,83.9084,83.9375,5000.0
2011-05-26 11:35:00,86.54,86.56,86.37,86.39,1700.0,83.9472,83.9666,83.7823,83.8017,1700.0
2011-05-26 11:40:00,86.37,86.55,86.37,86.55,3000.0,83.7823,83.9569,83.7823,83.9569,3000.0
2011-05-26 11:45:00,86.51,86.66,86.43,86.61,1600.0,83.9181,84.0636,83.8405,84.0151,1600.0
2011-05-26 11:50:00,86.58,86.84,86.51,86.77,3200.0,83.986,84.2382,83.9181,84.1703,3200.0
2011-05-26 11:55:00,86.7,86.77,86.55,86.69,4400.0,84.1024,84.1703,83.9569,84.0927,4400.0
2011-05-26 12:00:00,86.64,86.7,86.63,86.7,1000.0,84.0442,84.1024,84.0345,84.1024,1000.0
2011-05-26 12:05:00,86.62,86.7,86.56,86.59,5100.0,84.0248,84.1024,83.9666,83.9957,5100.0
2011-05-26 12:10:00,86.52,86.75,86.52,86.62,3800.0,83.9278,84.1509,83.9278,84.0248,3800.0
2011-05-26 12:15:00,86.54,86.7,86.54,86.6,2000.0,83.9472,84.1024,83.9472,84.0054,2000.0
2011-05-26 12:20:00,86.59,86.72,86.59,86.62,1700.0,83.9957,84.1218,83.9957,84.0248,1700.0
2011-05-26 12:25:00,86.63,86.72,86.63,86.67,1400.0,84.0345,84.1218,84.0345,84.0733,1400.0
2011-05-26 12:30:00,86.73,86.77,86.65,86.71,2300.0,84.1315,84.1703,84.0539,84.1121,2300.0
2011-05-26 12:35:00,86.71,86.71,86.63,86.67,1400.0,84.1121,84.1121,84.0345,84.0733,1400.0
2011-05-26 12:40:00,86.69,86.78,86.64,86.75,4500.0,84.0927,84.18,84.0442,84.1509,4500.0
2011-05-26 12:45:00,86.69,86.85,86.69,86.8,4200.0,84.0927,84.2479,84.0927,84.1994,4200.0
2011-05-26 12:50:00,86.8,86.98,86.72,86.78,12000.0,84.1994,84.374,84.1218,84.18,12000.0
2011-05-26 12:55:00,86.75,86.82,86.66,86.66,3400.0,84.1509,84.2188,84.0636,84.0636,3400.0
2011-05-26 13:00:00,86.69,86.75,86.69,86.75,1000.0,84.0927,84.1509,84.0927,84.1509,1000.0
2011-05-26 13:05:00,86.75,86.85,86.59,86.59,1900.0,84.1509,84.2479,83.9957,83.9957,1900.0
2011-05-26 13:10:00,86.57,86.57,86.45,86.54,2400.0,83.9763,83.9763,83.8599,83.9472,2400.0
2011-05-26 13:15:00,86.58,86.86,86.58,86.86,4700.0,83.986,84.2576,83.986,84.2576,4700.0
2011-05-26 13:20:00,86.81,87.0,86.81,86.96,2700.0,84.2091,84.3934,84.2091,84.3546,2700.0
2011-05-26 13:25:00,86.99,87.04,86.91,87.04,4200.0,84.3837,84.4322,84.3061,84.4322,4200.0
2011-05-26 13:30:00,87.0,87.09,87.0,87.09,1300.0,84.3934,84.4807,84.3934,84.4807,1300.0
2011-05-26 13:35:00,87.06,87.11,87.02,87.11,2400.0,84.4516,84.5001,84.4128,84.5001,2400.0
2011-05-26 13:40:00,87.11,87.11,87.05,87.09,1400.0,84.5001,84.5001,84.4419,84.4807,1400.0
2011-05-26 13:45:00,87.17,87.18,87.09,87.09,1300.0,84.5583,84.568,84.4807,84.4807,1300.0
2011-05-26 13:50:00,87.09,87.13,86.99,86.99,900.0,84.4807,84.5195,84.3837,84.3837,900.0
2011-05-26 13:55:00,86.99,87.03,86.99,86.99,3400.0,84.3837,84.4225,84.3837,84.3837,3400.0
2011-05-26 14:00:00,87.05,87.15,87.05,87.06,1300.0,84.4419,84.5389,84.4419,84.4516,1300.0
2011-05-26 14:05:00,87.07,87.08,87.0,87.01,2100.0,84.4613,84.471,84.3934,84.4031,2100.0
2011-05-26 14:10:00,87.0,87.0,86.86,86.9,1100.0,84.3934,84.3934,84.2576,84.2964,1100.0
2011-05-26 14:15:00,86.9,86.9,86.76,86.78,2400.0,84.2964,84.2964,84.1606,84.18,2400.0
2011-05-26 14:20:00,86.76,86.86,86.66,86.81,1800.0,84.1606,84.2576,84.0636,84.2091,1800.0
2011-05-26 14:25:00,86.79,86.88,86.77,86.86,2800.0,84.1897,84.277,84.1703,84.2576,2800.0
2011-05-26 14:30:00,86.87,87.14,86.87,87.05,4100.0,84.2673,84.5292,84.2673,84.4419,4100.0
2011-05-26 14:35:00,87.0,87.03,86.84,86.86,2800.0,84.3934,84.4225,84.2382,84.2576,2800.0
2011-05-26 14:40:00,86.86,86.87,86.83,86.83,1900.0,84.2576,84.2673,84.2285,84.2285,1900.0
2011-05-26 14:45:00,86.84,87.0,86.83,87.0,3700.0,84.2382,84.3934,84.2285,84.3934,3700.0
2011-05-26 14:50:00,86.99,87.08,86.93,87.08,3000.0,84.3837,84.471,84.3255,84.471,3000.0
2011-05-26 14:55:00,87.1,87.26,87.03,87.26,2200.0,84.4904,84.6456,84.4225,84.6456,2200.0
2011-05-26 15:00:00,87.18,87.18,87.14,87.17,1400.0,84.568,84.568,84.5292,84.5583,1400.0
2011-05-26 15:05:00,87.14,87.14,87.01,87.01,4700.0,84.5292,84.5292,84.4031,84.4031,4700.0
2011-05-26 15:10:00,87.01,87.11,86.98,87.0,3600.0,84.4031,84.5001,84.374,84.3934,3600.0
2011-05-26 15:15:00,86.98,87.16,86.98,87.06,3100.0,84.374,84.5486,84.374,84.4516,3100.0
2011-05-26 15:20:00,87.02,87.15,87.0,87.06,3500.0,84.4128,84.5389,84.3934,84.4516,3500.0
2011-05-26 15:25:00,87.1,87.13,87.07,87.07,1400.0,84.4904,84.5195,84.4613,84.4613,1400.0
2011-05-26 15:30:00,87.01,87.07,86.98,86.98,6000.0,84.4031,84.4613,84.374,84.374,6000.0
2011-05-26 15:35:00,86.98,87.03,86.98,87.03,7100.0,84.374,84.4225,84.374,84.4225,7100.0
2011-05-26 15:40:00,87.02,87.02,86.98,87.02,5700.0,84.4128,84.4128,84.374,84.4128,5700.0
2011-05-26 15:45:00,87.0,87.0,86.77,86.77,12000.0,84.3934,84.3934,84.1703,84.1703,12000.0
2011-05-26 15:50:00,86.8,87.11,86.8,87.05,11600.0,84.1994,84.5001,84.1994,84.4419,11600.0
2011-05-26 15:55:00,87.05,87.17,87.03,87.03,12000.0,84.4419,84.5583,84.4225,84.4225,12000.0
2011-05-27 09:30:00,87.0,87.38,86.65,87.38,14800.0,84.3934,84.762,84.0539,84.762,14800.0
2011-05-27 09:35:00,87.48,88.47,87.47,88.22,33900.0,84.859,85.8194,84.8493,85.5769,33900.0
2011-05-27 09:40:00,88.2,88.2,87.59,88.07,6400.0,85.5575,85.5575,84.9657,85.4314,6400.0
2011-05-27 09:45:00,88.02,88.1,87.82,87.86,13500.0,85.3829,85.4605,85.1889,85.2277,13500.0
2011-05-27 09:50:00,87.74,87.82,87.52,87.61,1900.0,85.1112,85.1889,84.8978,84.9851,1900.0
2011-05-27 09:55:00,87.62,88.0,87.62,87.91,2800.0,84.9948,85.3635,84.9948,85.2762,2800.0
2011-05-27 10:00:00,87.7,87.96,87.44,87.85,25400.0,85.0724,85.3247,84.8202,85.218,25400.0
2011-05-27 10:05:00,87.96,88.05,87.8,87.87,12000.0,85.3247,85.412,85.1695,85.2374,12000.0
2011-05-27 10:10:00,87.85,88.02,87.69,87.92,2500.0,85.218,85.3829,85.0627,85.2859,2500.0
2011-05-27 10:15:00,87.96,88.06,87.92,88.04,2700.0,85.3247,85.4217,85.2859,85.4023,2700.0
2011-05-27 10:20:00,88.05,88.25,87.92,88.04,23700.0,85.412,85.606,85.2859,85.4023,23700.0
2011-05-27 10:25:00,88.04,88.25,88.04,88.25,15800.0,85.4023,85.606,85.4023,85.606,15800.0
2011-05-27 10:30:00,88.25,88.39,88.21,88.28,3900.0,85.606,85.7418,85.5672,85.6351,3900.0
2011-05-27 10:35:00,88.38,88.4,88.27,88.35,3700.0,85.7321,85.7515,85.6254,85.703,3700.0
2011-05-27 10:40:00,88.34,88.34,88.04,88.06,2700.0,85.6933,85.6933,85.4023,85.4217,2700.0
2011-05-27 10:45:00,88.04,88.08,87.92,87.92,1900.0,85.4023,85.4411,85.2859,85.2859,1900.0
2011-05-27 10:50:00,87.81,88.03,87.81,87.91,3400.0,85.1792,85.3926,85.1792,85.2762,3400.0
2011-05-27 10:55:00,87.89,87.93,87.78,87.85,6500.0,85.2568,85.2956,85.1501,85.218,6500.0
2011-05-27 11:00:00,87.84,88.01,87.8,87.86,1600.0,85.2083,85.3732,85.1695,85.2277,1600.0
2011-05-27 11:05:00,87.93,88.12,87.85,88.12,8400.0,85.2956,85.4799,85.218,85.4799,8400.0
2011-05-27 11:10:00,87.94,88.03,87.75,87.9,11800.0,85.3053,85.3926,85.121,85.2665,11800.0
2011-05-27 11:15:00,87.9,87.9,87.75,87.88,3800.0,85.2665,85.2665,85.121,85.2471,3800.0
2011-05-27 11:20:00,87.77,87.87,87.74,87.86,2100.0,85.1404,85.2374,85.1112,85.2277,2100.0
2011-05-27 11:25:00,87.9,87.9,87.74,87.86,2200.0,85.2665,85.2665,85.1112,85.2277,2200.0
2011-05-27 11:30:00,87.98,88.0,87.76,88.0,10900.0,85.3441,85.3635,85.1307,85.3635,10900.0
2011-05-27 11:35:00,87.97,87.98,87.8,87.87,2200.0,85.3344,85.3441,85.1695,85.2374,2200.0
2011-05-27 11:40:00,87.96,88.0,87.93,88.0,700.0,85.3247,85.3635,85.2956,85.3635,700.0
2011-05-27 11:45:00,88.0,88.02,87.93,87.94,3700.0,85.3635,85.3829,85.2956,85.3053,3700.0
2011-05-27 11:50:00,87.87,88.01,87.87,87.99,2900.0,85.2374,85.3732,85.2374,85.3538,2900.0
2011-05-27 11:55:00,87.99,88.0,87.92,88.0,1500.0,85.3538,85.3635,85.2859,85.3635,1500.0
2011-05-27 12:00:00,87.99,88.0,87.85,88.0,8700.0,85.3538,85.3635,85.218,85.3635,8700.0
2011-05-27 12:05:00,87.94,87.94,87.82,87.86,1400.0,85.3053,85.3053,85.1889,85.2277,1400.0
2011-05-27 12:10:00,87.85,87.93,87.8,87.83,3900.0,85.218,85.2956,85.1695,85.1986,3900.0
2011-05-27 12:15:00,87.8,87.81,87.77,87.77,1200.0,85.1695,85.1792,85.1404,85.1404,1200.0
2011-05-27 12:20:00,87.78,87.8,87.78,87.8,1400.0,85.1501,85.1695,85.1501,85.1695,1400.0
2011-05-27 12:25:00,87.78,87.86,87.73,87.85,1300.0,85.1501,85.2277,85.1015,85.218,1300.0
2011-05-27 12:30:00,87.81,87.93,87.81,87.9,1400.0,85.1792,85.2956,85.1792,85.2665,1400.0
2011-05-27 12:35:00,87.93,87.94,87.9,87.93,1700.0,85.2956,85.3053,85.2665,85.2956,1700.0
2011-05-27 12:40:00,87.97,88.02,87.86,87.92,11700.0,85.3344,85.3829,85.2277,85.2859,11700.0
2011-05-27 12:45:00,87.86,87.86,87.86,87.86,400.0,85.2277,85.2277,85.2277,85.2277,400.0
2011-05-27 12:50:00,87.9,87.95,87.84,87.9,1300.0,85.2665,85.315,85.2083,85.2665,1300.0
2011-05-27 12:55:00,87.83,87.91,87.83,87.9,1600.0,85.1986,85.2762,85.1986,85.2665,1600.0
2011-05-27 13:00:00,87.83,87.83,87.75,87.82,900.0,85.1986,85.1986,85.121,85.1889,900.0
2011-05-27 13:05:00,87.79,87.92,87.75,87.91,6800.0,85.1598,85.2859,85.121,85.2762,6800.0
2011-05-27 13:10:00,87.76,87.78,87.76,87.78,500.0,85.1307,85.1501,85.1307,85.1501,500.0
2011-05-27 13:15:00,87.77,87.77,87.75,87.77,1800.0,85.1404,85.1404,85.121,85.1404,1800.0
2011-05-27 13:20:00,87.75,87.76,87.7,87.76,2100.0,85.121,85.1307,85.0724,85.1307,2100.0
2011-05-27 13:25:00,87.77,87.77,87.71,87.71,1300.0,85.1404,85.1404,85.0821,85.0821,1300.0
2011-05-27 13:30:00,87.72,87.72,87.7,87.71,700.0,85.0918,85.0918,85.0724,85.0821,700.0
2011-05-27 13:35:00,87.74,87.74,87.7,87.72,3500.0,85.1112,85.1112,85.0724,85.0918,3500.0
2011-05-27 13:40:00,87.78,87.78,87.75,87.75,500.0,85.1501,85.1501,85.121,85.121,500.0
2011-05-27 13:45:00,87.79,87.79,87.72,87.75,1400.0,85.1598,85.1598,85.0918,85.121,1400.0
2011-05-27 13:50:00,87.77,87.78,87.75,87.78,1600.0,85.1404,85.1501,85.121,85.1501,1600.0
2011-05-27 13:55:00,87.75,87.76,87.72,87.76,1300.0,85.121,85.1307,85.0918,85.1307,1300.0
2011-05-27 14:00:00,87.76,87.8,87.75,87.75,2500.0,85.1307,85.1695,85.121,85.121,2500.0
2011-05-27 14:05:00,87.77,87.78,87.75,87.77,2800.0,85.1404,85.1501,85.121,85.1404,2800.0
2011-05-27 14:10:00,87.79,88.0,87.78,87.98,7300.0,85.1598,85.3635,85.1501,85.3441,7300.0
2011-05-27 14:15:00,88.0,88.05,87.95,87.96,108800.0,85.3635,85.412,85.315,85.3247,108800.0
2011-05-27 14:20:00,87.96,87.98,87.86,87.98,2600.0,85.3247,85.3441,85.2277,85.3441,2600.0
2011-05-27 14:25:00,87.98,88.04,87.95,88.01,5600.0,85.3441,85.4023,85.315,85.3732,5600.0
2011-05-27 14:30:00,88.02,88.15,88.02,88.07,2400.0,85.3829,85.509,85.3829,85.4314,2400.0
2011-05-27 14:35:00,88.1,88.17,88.04,88.1,70800.0,85.4605,85.5284,85.4023,85.4605,70800.0
2011-05-27 14:40:00,88.16,88.23,88.11,88.14,8000.0,85.5187,85.5866,85.4702,85.4993,8000.0
2011-05-27 14:45:00,88.15,88.37,88.15,88.3,33100.0,85.509,85.7224,85.509,85.6545,33100.0
2011-05-27 14:50:00,88.2,88.28,88.19,88.19,2700.0,85.5575,85.6351,85.5478,85.5478,2700.0
2011-05-27 14:55:00,88.15,88.16,87.97,88.03,3300.0,85.509,85.5187,85.3344,85.3926,3300.0
2011-05-27 15:00:00,88.01,88.01,87.8,87.92,3000.0,85.3732,85.3732,85.1695,85.2859,3000.0
2011-05-27 15:05:00,87.86,87.93,87.85,87.9,1900.0,85.2277,85.2956,85.218,85.2665,1900.0
2011-05-27 15:10:00,87.88,87.9,87.85,87.87,2600.0,85.2471,85.2665,85.218,85.2374,2600.0
2011-05-27 15:15:00,87.86,87.9,87.85,87.9,2500.0,85.2277,85.2665,85.218,85.2665,2500.0
2011-05-27 15:20:00,87.9,87.91,87.85,87.89,2200.0,85.2665,85.2762,85.218,85.2568,2200.0
2011-05-27 15:25:00,87.88,88.08,87.86,88.08,13800.0,85.2471,85.4411,85.2277,85.4411,13800.0
2011-05-27 15:30:00,88.05,88.05,87.96,88.04,4000.0,85.412,85.412,85.3247,85.4023,4000.0
2011-05-27 15:35:00,88.06,88.09,88.01,88.03,3000.0,85.4217,85.4508,85.3732,85.3926,3000.0
2011-05-27 15:40:00,88.01,88.01,87.89,87.98,4500.0,85.3732,85.3732,85.2568,85.3441,4500.0
2011-05-27 15:45:00,87.93,88.03,87.9,87.98,4200.0,85.2956,85.3926,85.2665,85.3441,4200.0
2011-05-27 15:50:00,87.99,88.1,87.87,88.01,4900.0,85.3538,85.4605,85.2374,85.3732,4900.0
2011-05-27 15:55:00,87.99,88.03,87.88,88.02,6200.0,85.3538,85.3926,85.2471,85.3829,6200.0
2011-05-31 09:30:00,89.15,90.0,88.85,89.81,32100.0,86.479,87.3035,86.188,87.1192,32100.0
2011-05-31 09:35:00,89.84,89.84,89.24,89.33,8500.0,87.1483,87.1483,86.5663,86.6536,8500.0
2011-05-31 09:40:00,89.3,89.3,88.78,89.13,16100.0,86.6245,86.6245,86.1201,86.4596,16100.0
2011-05-31 09:45:00,89.02,89.02,88.4,88.71,14100.0,86.3529,86.3529,85.7515,86.0522,14100.0
2011-05-31 09:50:00,88.72,88.78,88.3,88.49,20200.0,86.0619,86.1201,85.6545,85.8388,20200.0
2011-05-31 09:55:00,88.49,88.49,88.1,88.1,8400.0,85.8388,85.8388,85.4605,85.4605,8400.0
2011-05-31 10:00:00,88.03,88.03,87.43,87.77,22300.0,85.3926,85.3926,84.8105,85.1404,22300.0
2011-05-31 10:05:00,87.88,87.88,87.69,87.78,8900.0,85.2471,85.2471,85.0627,85.1501,8900.0
2011-05-31 10:10:00,87.84,87.87,87.66,87.66,5100.0,85.2083,85.2374,85.0336,85.0336,5100.0
2011-05-31 10:15:00,87.74,87.77,87.28,87.62,9900.0,85.1112,85.1404,84.665,84.9948,9900.0
2011-05-31 10:20:00,87.62,87.7,86.86,86.87,19300.0,84.9948,85.0724,84.2576,84.2673,19300.0
2011-05-31 10:25:00,86.99,87.22,86.73,87.12,10100.0,84.3837,84.6068,84.1315,84.5098,10100.0
2011-05-31 10:30:00,87.2,87.2,86.99,87.2,18400.0,84.5874,84.5874,84.3837,84.5874,18400.0
2011-05-31 10:35:00,87.2,87.33,87.04,87.1,11400.0,84.5874,84.7135,84.4322,84.4904,11400.0
2011-05-31 10:40:00,87.15,87.15,86.9,87.04,7800.0,84.5389,84.5389,84.2964,84.4322,7800.0
2011-05-31 10:45:00,86.96,87.04,86.88,86.98,4000.0,84.3546,84.4322,84.277,84.374,4000.0
2011-05-31 10:50:00,86.98,86.98,86.69,86.86,10400.0,84.374,84.374,84.0927,84.2576,10400.0
2011-05-31 10:55:00,86.81,86.9,86.5,86.61,11000.0,84.2091,84.2964,83.9084,84.0151,11000.0
2011-05-31 11:00:00,86.61,86.7,86.26,86.61,25100.0,84.0151,84.1024,83.6756,84.0151,25100.0
2011-05-31 11:05:00,86.62,86.68,86.43,86.47,13200.0,84.0248,84.083,83.8405,83.8793,13200.0
2011-05-31 11:10:00,86.47,86.5,86.28,86.3,10900.0,83.8793,83.9084,83.695,83.7144,10900.0
2011-05-31 11:15:00,86.27,86.32,86.0,86.0,17500.0,83.6853,83.7338,83.4234,83.4234,17500.0
2011-05-31 11:20:00,86.0,86.31,85.99,86.31,8200.0,83.4234,83.7241,83.4137,83.7241,8200.0
2011-05-31 11:25:00,86.31,86.44,86.29,86.44,9400.0,83.7241,83.8502,83.7047,83.8502,9400.0
2011-05-31 11:30:00,86.44,86.71,86.44,86.65,6000.0,83.8502,84.1121,83.8502,84.0539,6000.0
2011-05-31 11:35:00,86.71,86.71,86.49,86.55,9000.0,84.1121,84.1121,83.8987,83.9569,9000.0
2011-05-31 11:40:00,86.56,86.74,86.56,86.7,2100.0,83.9666,84.1412,83.9666,84.1024,2100.0
2011-05-31 11:45:00,86.71,87.1,86.71,87.06,4700.0,84.1121,84.4904,84.1121,84.4516,4700.0
2011-05-31 11:50:00,87.08,87.29,87.01,87.16,7300.0,84.471,84.6747,84.4031,84.5486,7300.0
2011-05-31 11:55:00,87.15,87.29,87.11,87.11,2900.0,84.5389,84.6747,84.5001,84.5001,2900.0
2011-05-31 12:00:00,86.97,87.04,86.82,86.96,4800.0,84.3643,84.4322,84.2188,84.3546,4800.0
2011-05-31 12:05:00,87.01,87.09,87.01,87.07,6100.0,84.4031,84.4807,84.4031,84.4613,6100.0
2011-05-31 12:10:00,87.05,87.05,86.77,86.82,800.0,84.4419,84.4419,84.1703,84.2188,800.0
2011-05-31 12:15:00,86.82,86.85,86.7,86.7,3000.0,84.2188,84.2479,84.1024,84.1024,3000.0
2011-05-31 12:20:00,86.79,86.89,86.77,86.87,5600.0,84.1897,84.2867,84.1703,84.2673,5600.0
2011-05-31 12:25:00,86.83,86.83,86.76,86.81,700.0,84.2285,84.2285,84.1606,84.2091,700.0
2011-05-31 12:30:00,86.8,86.8,86.52,86.55,7700.0,84.1994,84.1994,83.9278,83.9569,7700.0
2011-05-31 12:35:00,86.59,86.68,86.59,86.63,2300.0,83.9957,84.083,83.9957,84.0345,2300.0
2011-05-31 12:40:00,86.57,86.68,86.57,86.68,1000.0,83.9763,84.083,83.9763,84.083,1000.0
2011-05-31 12:45:00,86.68,86.71,86.62,86.62,3300.0,84.083,84.1121,84.0248,84.0248,3300.0
2011-05-31 12:50:00,86.52,86.68,86.52,86.68,1500.0,83.9278,84.083,83.9278,84.083,1500.0
2011-05-31 12:55:00,86.68,86.68,86.54,86.54,1900.0,84.083,84.083,83.9472,83.9472,1900.0
2011-05-31 13:00:00,86.55,86.66,86.54,86.65,2100.0,83.9569,84.0636,83.9472,84.0539,2100.0
2011-05-31 13:05:00,86.65,86.71,86.63,86.71,2200.0,84.0539,84.1121,84.0345,84.1121,2200.0
2011-05-31 13:10:00,86.71,86.73,86.67,86.68,1500.0,84.1121,84.1315,84.0733,84.083,1500.0
2011-05-31 13:15:00,86.69,86.78,86.69,86.78,2500.0,84.0927,84.18,84.0927,84.18,2500.0
2011-05-31 13:20:00,86.83,86.93,86.82,86.85,3000.0,84.2285,84.3255,84.2188,84.2479,3000.0
2011-05-31 13:25:00,86.83,86.83,86.66,86.67,12600.0,84.2285,84.2285,84.0636,84.0733,12600.0
2011-05-31 13:30:00,86.64,86.68,86.64,86.68,3100.0,84.0442,84.083,84.0442,84.083,3100.0
2011-05-31 13:35:00,86.74,86.78,86.73,86.73,1200.0,84.1412,84.18,84.1315,84.1315,1200.0
2011-05-31 13:40:00,86.69,86.7,86.68,86.69,1700.0,84.0927,84.1024,84.083,84.0927,1700.0
2011-05-31 13:45:00,86.73,86.78,86.67,86.7,2800.0,84.1315,84.18,84.0733,84.1024,2800.0
2011-05-31 13:50:00,86.66,86.82,86.65,86.82,2000.0,84.0636,84.2188,84.0539,84.2188,2000.0
2011-05-31 13:55:00,86.83,86.89,86.74,86.8,3600.0,84.2285,84.2867,84.1412,84.1994,3600.0
2011-05-31 14:00:00,86.81,86.81,86.69,86.78,3800.0,84.2091,84.2091,84.0927,84.18,3800.0
2011-05-31 14:05:00,86.81,86.96,86.81,86.96,3900.0,84.2091,84.3546,84.2091,84.3546,3900.0
2011-05-31 14:10:00,87.04,87.35,87.04,87.28,7300.0,84.4322,84.7329,84.4322,84.665,7300.0
2011-05-31 14:15:00,87.29,87.35,87.18,87.35,5300.0,84.6747,84.7329,84.568,84.7329,5300.0
2011-05-31 14:20:00,87.3,87.39,87.25,87.34,6300.0,84.6844,84.7717,84.6359,84.7232,6300.0
2011-05-31 14:25:00,87.35,87.35,87.27,87.28,4900.0,84.7329,84.7329,84.6553,84.665,4900.0
2011-05-31 14:30:00,87.3,87.33,87.2,87.29,3400.0,84.6844,84.7135,84.5874,84.6747,3400.0
2011-05-31 14:35:00,87.29,87.36,87.29,87.34,1600.0,84.6747,84.7426,84.6747,84.7232,1600.0
2011-05-31 14:40:00,87.31,87.5,87.3,87.47,4700.0,84.6941,84.8784,84.6844,84.8493,4700.0
2011-05-31 14:45:00,87.42,87.46,87.28,87.28,4600.0,84.8008,84.8396,84.665,84.665,4600.0
2011-05-31 14:50:00,87.19,87.62,87.18,87.51,8000.0,84.5777,84.9948,84.568,84.8881,8000.0
2011-05-31 14:55:00,87.5,87.55,87.4,87.46,5300.0,84.8784,84.9269,84.7814,84.8396,5300.0
2011-05-31 15:00:00,87.45,87.48,87.38,87.42,6100.0,84.8299,84.859,84.762,84.8008,6100.0
2011-05-31 15:05:00,87.47,87.5,87.42,87.46,3900.0,84.8493,84.8784,84.8008,84.8396,3900.0
2011-05-31 15:10:00,87.5,87.51,87.4,87.5,4800.0,84.8784,84.8881,84.7814,84.8784,4800.0
2011-05-31 15:15:00,87.43,87.59,87.42,87.59,5700.0,84.8105,84.9657,84.8008,84.9657,5700.0
2011-05-31 15:20:00,87.58,87.58,87.47,87.53,4500.0,84.956,84.956,84.8493,84.9075,4500.0
2011-05-31 15:25:00,87.57,87.77,87.57,87.77,14200.0,84.9463,85.1404,84.9463,85.1404,14200.0
2011-05-31 15:30:00,87.76,87.93,87.69,87.87,8200.0,85.1307,85.2956,85.0627,85.2374,8200.0
2011-05-31 15:35:00,87.84,87.88,87.76,87.82,6700.0,85.2083,85.2471,85.1307,85.1889,6700.0
2011-05-31 15:40:00,87.78,87.93,87.78,87.93,9800.0,85.1501,85.2956,85.1501,85.2956,9800.0
2011-05-31 15:45:00,87.95,87.95,87.73,87.75,7700.0,85.315,85.315,85.1015,85.121,7700.0
2011-05-31 15:50:00,87.76,88.3,87.76,88.05,46100.0,85.1307,85.6545,85.1307,85.412,46100.0
2011-05-31 15:55:00,88.03,88.36,87.96,88.11,56100.0,85.3926,85.7127,85.3247,85.4702,56100.0
2011-06-01 09:30:00,88.46,88.73,88.25,88.4,48000.0,85.8097,86.0716,85.606,85.7515,48000.0
2011-06-01 09:35:00,88.46,89.06,88.28,89.06,19900.0,85.8097,86.3917,85.6351,86.3917,19900.0
2011-06-01 09:40:00,89.04,89.81,89.03,89.53,24900.0,86.3723,87.1192,86.3626,86.8476,24900.0
2011-06-01 09:45:00,89.5,89.63,89.25,89.33,20800.0,86.8185,86.9446,86.576,86.6536,20800.0
2011-06-01 09:50:00,89.38,89.55,89.18,89.34,22500.0,86.7021,86.867,86.5081,86.6633,22500.0
2011-06-01 09:55:00,89.31,89.57,89.16,89.36,26400.0,86.6342,86.8864,86.4887,86.6827,26400.0
2011-06-01 10:00:00,89.31,89.41,88.98,89.25,23800.0,86.6342,86.7312,86.3141,86.576,23800.0
2011-06-01 10:05:00,89.28,89.41,89.21,89.26,31200.0,86.6051,86.7312,86.5372,86.5857,31200.0
2011-06-01 10:10:00,89.3,89.4,88.94,89.05,21700.0,86.6245,86.7215,86.2753,86.382,21700.0
2011-06-01 10:15:00,89.04,89.34,89.01,89.25,16600.0,86.3723,86.6633,86.3432,86.576,16600.0
2011-06-01 10:20:00,89.28,89.28,89.19,89.27,14300.0,86.6051,86.6051,86.5178,86.5954,14300.0
2011-06-01 10:25:00,89.26,89.29,89.06,89.23,13600.0,86.5857,86.6148,86.3917,86.5566,13600.0
2011-06-01 10:30:00,89.16,89.26,89.12,89.25,9200.0,86.4887,86.5857,86.4499,86.576,9200.0
2011-06-01 10:35:00,89.25,89.26,89.06,89.14,7100.0,86.576,86.5857,86.3917,86.4693,7100.0
2011-06-01 10:40:00,89.08,89.28,89.0,89.2,14900.0,86.4111,86.6051,86.3335,86.5275,14900.0
2011-06-01 10:45:00,89.24,89.25,89.01,89.12,20000.0,86.5663,86.576,86.3432,86.4499,20000.0
2011-06-01 10:50:00,89.04,89.23,89.0,89.19,8200.0,86.3723,86.5566,86.3335,86.5178,8200.0
2011-06-01 10:55:00,89.22,89.29,89.14,89.19,13200.0,86.5469,86.6148,86.4693,86.5178,13200.0
2011-06-01 11:00:00,89.16,89.33,89.16,89.17,30300.0,86.4887,86.6536,86.4887,86.4984,30300.0
2011-06-01 11:05:00,89.16,89.33,89.13,89.23,17200.0,86.4887,86.6536,86.4596,86.5566,17200.0
2011-06-01 11:10:00,89.29,90.97,89.27,90.97,71400.0,86.6148,88.2445,86.5954,88.2445,71400.0
2011-06-01 11:15:00,90.8,92.25,90.71,91.69,105500.0,88.0796,89.4861,87.9923,88.9429,105500.0
2011-06-01 11:20:00,91.63,92.22,91.57,91.83,30400.0,88.8847,89.457,88.8265,89.0787,30400.0
2011-06-01 11:25:00,91.83,92.24,91.07,91.08,38500.0,89.0787,89.4764,88.3415,88.3512,38500.0
2011-06-01 11:30:00,91.06,91.29,90.75,90.75,16400.0,88.3318,88.5549,88.0311,88.0311,16400.0
2011-06-01 11:35:00,90.9,90.9,90.45,90.48,16500.0,88.1766,88.1766,87.7401,87.7692,16500.0
2011-06-01 11:40:00,90.5,90.77,90.39,90.55,17200.0,87.7886,88.0505,87.6819,87.8371,17200.0
2011-06-01 11:45:00,90.54,90.7,90.45,90.61,19900.0,87.8274,87.9826,87.7401,87.8953,19900.0
2011-06-01 11:50:00,90.67,90.67,90.19,90.39,11900.0,87.9535,87.9535,87.4878,87.6819,11900.0
2011-06-01 11:55:00,90.4,90.49,90.08,90.48,15500.0,87.6916,87.7789,87.3811,87.7692,15500.0
2011-06-01 12:00:00,90.44,90.5,90.22,90.49,12000.0,87.7304,87.7886,87.5169,87.7789,12000.0
2011-06-01 12:05:00,90.36,90.36,89.89,90.02,36900.0,87.6528,87.6528,87.1968,87.3229,36900.0
2011-06-01 12:10:00,90.02,90.27,90.02,90.15,5100.0,87.3229,87.5654,87.3229,87.449,5100.0
2011-06-01 12:15:00,90.13,90.3,90.13,90.25,8400.0,87.4296,87.5946,87.4296,87.546,8400.0
2011-06-01 12:20:00,90.26,90.26,90.16,90.23,6100.0,87.5557,87.5557,87.4587,87.5266,6100.0
2011-06-01 12:25:00,90.2,90.35,90.16,90.2,33200.0,87.4975,87.6431,87.4587,87.4975,33200.0
2011-06-01 12:30:00,90.24,90.25,90.18,90.24,9700.0,87.5363,87.546,87.4781,87.5363,9700.0
2011-06-01 12:35:00,90.24,90.34,90.08,90.15,31700.0,87.5363,87.6334,87.3811,87.449,31700.0
2011-06-01 12:40:00,90.19,90.21,89.85,89.95,8700.0,87.4878,87.5072,87.158,87.255,8700.0
2011-06-01 12:45:00,90.0,90.24,89.97,90.0,11800.0,87.3035,87.5363,87.2744,87.3035,11800.0
2011-06-01 12:50:00,89.96,90.04,89.89,89.99,2500.0,87.2647,87.3423,87.1968,87.2938,2500.0
2011-06-01 12:55:00,89.95,89.98,89.81,89.98,3600.0,87.255,87.2841,87.1192,87.2841,3600.0
2011-06-01 13:00:00,90.0,90.13,89.93,89.93,8300.0,87.3035,87.4296,87.2356,87.2356,8300.0
2011-06-01 13:05:00,90.02,90.22,90.01,90.14,2900.0,87.3229,87.5169,87.3132,87.4393,2900.0
2011-06-01 13:10:00,90.14,90.25,89.7,89.7,8000.0,87.4393,87.546,87.0125,87.0125,8000.0
2011-06-01 13:15:00,89.65,89.7,89.42,89.5,13100.0,86.964,87.0125,86.7409,86.8185,13100.0
2011-06-01 13:20:00,89.55,89.6,89.1,89.1,7400.0,86.867,86.9155,86.4305,86.4305,7400.0
2011-06-01 13:25:00,89.1,89.13,88.56,88.73,16200.0,86.4305,86.4596,85.9067,86.0716,16200.0
2011-06-01 13:30:00,88.73,88.9,88.55,88.75,10300.0,86.0716,86.2365,85.897,86.091,10300.0
2011-06-01 13:35:00,88.67,88.88,88.58,88.88,6500.0,86.0134,86.2171,85.9261,86.2171,6500.0
2011-06-01 13:40:00,88.82,89.2,88.78,89.2,8000.0,86.1589,86.5275,86.1201,86.5275,8000.0
2011-06-01 13:45:00,89.25,89.43,89.04,89.2,9500.0,86.576,86.7506,86.3723,86.5275,9500.0
2011-06-01 13:50:00,89.06,89.2,89.06,89.1,4200.0,86.3917,86.5275,86.3917,86.4305,4200.0
2011-06-01 13:55:00,89.11,89.28,89.09,89.2,3400.0,86.4402,86.6051,86.4208,86.5275,3400.0
2011-06-01 14:00:00,89.2,89.23,89.05,89.21,6600.0,86.5275,86.5566,86.382,86.5372,6600.0
2011-06-01 14:05:00,89.29,89.38,89.15,89.2,8300.0,86.6148,86.7021,86.479,86.5275,8300.0
2011-06-01 14:10:00,89.21,89.21,88.98,89.12,12500.0,86.5372,86.5372,86.3141,86.4499,12500.0
2011-06-01 14:15:00,89.04,89.1,88.83,89.08,9600.0,86.3723,86.4305,86.1686,86.4111,9600.0
2011-06-01 14:20:00,89.01,89.14,88.97,88.98,1800.0,86.3432,86.4693,86.3044,86.3141,1800.0
2011-06-01 14:25:00,88.99,88.99,88.6,88.63,6600.0,86.3238,86.3238,85.9455,85.9746,6600.0
2011-06-01 14:30:00,88.55,88.55,88.12,88.21,13200.0,85.897,85.897,85.4799,85.5672,13200.0
2011-06-01 14:35:00,88.24,88.37,88.08,88.37,6400.0,85.5963,85.7224,85.4411,85.7224,6400.0
2011-06-01 14:40:00,88.39,88.56,88.02,88.02,7800.0,85.7418,85.9067,85.3829,85.3829,7800.0
2011-06-01 14:45:00,88.04,88.32,88.04,88.28,4000.0,85.4023,85.6739,85.4023,85.6351,4000.0
2011-06-01 14:50:00,88.29,88.53,88.24,88.53,2900.0,85.6448,85.8776,85.5963,85.8776,2900.0
2011-06-01 14:55:00,88.49,88.67,88.45,88.5,4300.0,85.8388,86.0134,85.8,85.8485,4300.0
2011-06-01 15:00:00,88.49,88.79,88.49,88.77,5000.0,85.8388,86.1298,85.8388,86.1104,5000.0
2011-06-01 15:05:00,88.75,88.87,88.67,88.8,4700.0,86.091,86.2074,86.0134,86.1395,4700.0
2011-06-01 15:10:00,88.76,88.8,88.52,88.52,5500.0,86.1007,86.1395,85.8679,85.8679,5500.0
2011-06-01 15:15:00,88.52,88.52,88.05,88.12,13000.0,85.8679,85.8679,85.412,85.4799,13000.0
2011-06-01 15:20:00,88.21,88.34,88.08,88.23,7100.0,85.5672,85.6933,85.4411,85.5866,7100.0
2011-06-01 15:25:00,88.21,88.41,88.11,88.3,6300.0,85.5672,85.7612,85.4702,85.6545,6300.0
2011-06-01 15:30:00,88.36,88.36,88.16,88.19,11800.0,85.7127,85.7127,85.5187,85.5478,11800.0
2011-06-01 15:35:00,88.19,88.21,88.11,88.13,6400.0,85.5478,85.5672,85.4702,85.4896,6400.0
2011-06-01 15:40:00,88.16,88.17,87.83,87.9,16900.0,85.5187,85.5284,85.1986,85.2665,16900.0
2011-06-01 15:45:00,87.94,88.1,87.94,88.04,22300.0,85.3053,85.4605,85.3053,85.4023,22300.0
2011-06-01 15:50:00,88.07,88.13,87.99,88.12,19300.0,85.4314,85.4896,85.3538,85.4799,19300.0
2011-06-01 15:55:00,88.12,88.25,87.91,87.95,27400.0,85.4799,85.606,85.2762,85.315,27400.0
2011-06-02 09:30:00,87.63,88.67,87.63,88.35,22100.0,85.0045,86.0134,85.0045,85.703,22100.0
2011-06-02 09:35:00,88.34,88.88,88.02,88.36,38400.0,85.6933,86.2171,85.3829,85.7127,38400.0
2011-06-02 09:40:00,88.29,88.42,87.77,88.15,18800.0,85.6448,85.7709,85.1404,85.509,18800.0
2011-06-02 09:45:00,88.13,88.14,87.71,87.98,21700.0,85.4896,85.4993,85.0821,85.3441,21700.0
2011-06-02 09:50:00,88.04,88.73,88.03,88.46,19600.0,85.4023,86.0716,85.3926,85.8097,19600.0
2011-06-02 09:55:00,88.41,89.46,88.41,89.16,32600.0,85.7612,86.7797,85.7612,86.4887,32600.0
2011-06-02 10:00:00,89.23,89.47,88.93,89.29,5400.0,86.5566,86.7894,86.2656,86.6148,5400.0
2011-06-02 10:05:00,89.38,89.4,88.44,88.5,22200.0,86.7021,86.7215,85.7903,85.8485,22200.0
2011-06-02 10:10:00,88.38,88.63,88.36,88.48,9800.0,85.7321,85.9746,85.7127,85.8291,9800.0
2011-06-02 10:15:00,88.35,88.39,88.19,88.23,7000.0,85.703,85.7418,85.5478,85.5866,7000.0
2011-06-02 10:20:00,88.14,88.26,88.06,88.16,4100.0,85.4993,85.6157,85.4217,85.5187,4100.0
2011-06-02 10:25:00,88.18,88.59,88.11,88.59,4500.0,85.5381,85.9358,85.4702,85.9358,4500.0
2011-06-02 10:30:00,88.81,89.1,88.59,89.04,8000.0,86.1492,86.4305,85.9358,86.3723,8000.0
2011-06-02 10:35:00,89.07,89.11,88.82,89.05,1600.0,86.4014,86.4402,86.1589,86.382,1600.0
2011-06-02 10:40:00,89.01,89.09,88.47,88.5,6500.0,86.3432,86.4208,85.8194,85.8485,6500.0
2011-06-02 10:45:00,88.59,88.84,88.45,88.63,6600.0,85.9358,86.1783,85.8,85.9746,6600.0
2011-06-02 10:50:00,88.63,88.71,88.45,88.45,12400.0,85.9746,86.0522,85.8,85.8,12400.0
2011-06-02 10:55:00,88.4,88.43,88.21,88.27,7000.0,85.7515,85.7806,85.5672,85.6254,7000.0
2011-06-02 11:00:00,88.27,88.47,88.21,88.47,1100.0,85.6254,85.8194,85.5672,85.8194,1100.0
2011-06-02 11:05:00,88.47,88.47,88.09,88.09,1000.0,85.8194,85.8194,85.4508,85.4508,1000.0
2011-06-02 11:10:00,88.11,88.2,87.8,87.89,8500.0,85.4702,85.5575,85.1695,85.2568,8500.0
2011-06-02 11:15:00,87.99,88.25,87.94,88.09,13800.0,85.3538,85.606,85.3053,85.4508,13800.0
2011-06-02 11:20:00,88.03,88.15,87.74,87.91,5000.0,85.3926,85.509,85.1112,85.2762,5000.0
2011-06-02 11:25:00,87.77,87.85,87.59,87.65,2200.0,85.1404,85.218,84.9657,85.0239,2200.0
2011-06-02 11:30:00,87.61,87.95,87.58,87.63,11300.0,84.9851,85.315,84.956,85.0045,11300.0
2011-06-02 11:35:00,87.58,87.9,87.23,87.65,15900.0,84.956,85.2665,84.6165,85.0239,15900.0
2011-06-02 11:40:00,87.62,87.76,87.53,87.75,2600.0,84.9948,85.1307,84.9075,85.121,2600.0
2011-06-02 11:45:00,87.74,87.94,87.65,87.94,5800.0,85.1112,85.3053,85.0239,85.3053,5800.0
2011-06-02 11:50:00,87.93,87.95,87.78,87.88,11600.0,85.2956,85.315,85.1501,85.2471,11600.0
2011-06-02 11:55:00,87.88,88.21,87.88,88.0,8000.0,85.2471,85.5672,85.2471,85.3635,8000.0
2011-06-02 12:00:00,88.0,88.03,87.86,87.95,4500.0,85.3635,85.3926,85.2277,85.315,4500.0
2011-06-02 12:05:00,87.99,87.99,87.89,87.94,1800.0,85.3538,85.3538,85.2568,85.3053,1800.0
2011-06-02 12:10:00,87.93,88.06,87.93,87.98,1600.0,85.2956,85.4217,85.2956,85.3441,1600.0
2011-06-02 12:15:00,88.01,88.08,88.0,88.07,2400.0,85.3732,85.4411,85.3635,85.4314,2400.0
2011-06-02 12:20:00,87.98,88.02,87.76,87.76,7900.0,85.3441,85.3829,85.1307,85.1307,7900.0
2011-06-02 12:25:00,87.71,87.77,87.63,87.77,1000.0,85.0821,85.1404,85.0045,85.1404,1000.0
2011-06-02 12:30:00,87.67,87.67,87.53,87.58,1700.0,85.0433,85.0433,84.9075,84.956,1700.0
2011-06-02 12:35:00,87.61,87.61,87.51,87.57,1100.0,84.9851,84.9851,84.8881,84.9463,1100.0
2011-06-02 12:40:00,87.58,87.76,87.58,87.75,2200.0,84.956,85.1307,84.956,85.121,2200.0
2011-06-02 12:45:00,87.75,87.93,87.68,87.85,7800.0,85.121,85.2956,85.053,85.218,7800.0
2011-06-02 12:50:00,87.86,88.25,87.86,88.12,7000.0,85.2277,85.606,85.2277,85.4799,7000.0
2011-06-02 12:55:00,88.08,88.18,88.08,88.18,700.0,85.4411,85.5381,85.4411,85.5381,700.0
2011-06-02 13:00:00,88.19,88.47,88.19,88.34,1400.0,85.5478,85.8194,85.5478,85.6933,1400.0
2011-06-02 13:05:00,88.47,88.5,88.24,88.24,4400.0,85.8194,85.8485,85.5963,85.5963,4400.0
2011-06-02 13:10:00,88.32,88.34,88.13,88.14,1500.0,85.6739,85.6933,85.4896,85.4993,1500.0
2011-06-02 13:15:00,88.2,88.21,87.91,87.98,60600.0,85.5575,85.5672,85.2762,85.3441,60600.0
2011-06-02 13:20:00,87.98,88.23,87.95,88.23,8100.0,85.3441,85.5866,85.315,85.5866,8100.0
2011-06-02 13:25:00,88.37,88.47,88.33,88.42,1600.0,85.7224,85.8194,85.6836,85.7709,1600.0
2011-06-02 13:30:00,88.35,88.35,88.11,88.11,1600.0,85.703,85.703,85.4702,85.4702,1600.0
2011-06-02 13:35:00,88.14,88.17,88.1,88.17,900.0,85.4993,85.5284,85.4605,85.5284,900.0
2011-06-02 13:40:00,88.18,88.25,88.14,88.14,1100.0,85.5381,85.606,85.4993,85.4993,1100.0
2011-06-02 13:45:00,88.21,88.25,88.2,88.2,1000.0,85.5672,85.606,85.5575,85.5575,1000.0
2011-06-02 13:50:00,88.2,88.26,88.2,88.25,5100.0,85.5575,85.6157,85.5575,85.606,5100.0
2011-06-02 13:55:00,88.25,88.73,88.25,88.53,9100.0,85.606,86.0716,85.606,85.8776,9100.0
2011-06-02 14:00:00,88.48,88.59,88.48,88.5,1100.0,85.8291,85.9358,85.8291,85.8485,1100.0
2011-06-02 14:05:00,88.47,88.5,88.45,88.46,900.0,85.8194,85.8485,85.8,85.8097,900.0
2011-06-02 14:10:00,88.49,88.79,88.49,88.66,2500.0,85.8388,86.1298,85.8388,86.0037,2500.0
2011-06-02 14:15:00,88.81,88.86,88.41,88.58,3600.0,86.1492,86.1977,85.7612,85.9261,3600.0
2011-06-02 14:20:00,88.53,88.54,88.49,88.52,1200.0,85.8776,85.8873,85.8388,85.8679,1200.0
2011-06-02 14:25:00,88.54,88.7,88.54,88.66,500.0,85.8873,86.0425,85.8873,86.0037,500.0
2011-06-02 14:30:00,88.59,88.63,88.58,88.58,1200.0,85.9358,85.9746,85.9261,85.9261,1200.0
2011-06-02 14:35:00,88.63,89.09,88.63,88.75,5000.0,85.9746,86.4208,85.9746,86.091,5000.0
2011-06-02 14:40:00,88.88,89.13,88.88,89.06,4100.0,86.2171,86.4596,86.2171,86.3917,4100.0
2011-06-02 14:45:00,89.1,89.26,89.1,89.26,700.0,86.4305,86.5857,86.4305,86.5857,700.0
2011-06-02 14:50:00,89.35,89.41,89.28,89.36,5000.0,86.673,86.7312,86.6051,86.6827,5000.0
2011-06-02 14:55:00,89.35,89.48,89.29,89.48,2400.0,86.673,86.7991,86.6148,86.7991,2400.0
2011-06-02 15:00:00,89.39,89.59,89.36,89.59,5000.0,86.7118,86.9058,86.6827,86.9058,5000.0
2011-06-02 15:05:00,89.52,89.53,89.4,89.48,3300.0,86.8379,86.8476,86.7215,86.7991,3300.0
2011-06-02 15:10:00,89.41,89.49,89.33,89.41,2400.0,86.7312,86.8088,86.6536,86.7312,2400.0
2011-06-02 15:15:00,89.33,89.39,89.28,89.31,8400.0,86.6536,86.7118,86.6051,86.6342,8400.0
2011-06-02 15:20:00,89.3,89.53,89.3,89.5,6300.0,86.6245,86.8476,86.6245,86.8185,6300.0
2011-06-02 15:25:00,89.5,89.56,89.5,89.56,6600.0,86.8185,86.8767,86.8185,86.8767,6600.0
2011-06-02 15:30:00,89.57,89.72,89.56,89.7,11600.0,86.8864,87.0319,86.8767,87.0125,11600.0
2011-06-02 15:35:00,89.59,89.7,89.51,89.65,4100.0,86.9058,87.0125,86.8282,86.964,4100.0
2011-06-02 15:40:00,89.71,89.76,89.6,89.68,10000.0,87.0222,87.0707,86.9155,86.9931,10000.0
2011-06-02 15:45:00,89.69,89.74,89.64,89.74,13500.0,87.0028,87.0513,86.9543,87.0513,13500.0
2011-06-02 15:50:00,89.73,89.8,89.66,89.66,22500.0,87.0416,87.1095,86.9737,86.9737,22500.0
2011-06-02 15:55:00,89.7,89.81,89.65,89.67,21900.0,87.0125,87.1192,86.964,86.9834,21900.0
2011-06-03 09:30:00,88.48,88.49,87.72,88.23,13300.0,85.8291,85.8388,85.0918,85.5866,13300.0
2011-06-03 09:35:00,88.33,89.48,88.33,89.06,21800.0,85.6836,86.7991,85.6836,86.3917,21800.0
2011-06-03 09:40:00,89.06,89.51,88.85,89.27,22600.0,86.3917,86.8282,86.188,86.5954,22600.0
2011-06-03 09:45:00,89.27,89.49,89.07,89.34,3600.0,86.5954,86.8088,86.4014,86.6633,3600.0
2011-06-03 09:50:00,89.49,89.77,89.34,89.44,14400.0,86.8088,87.0804,86.6633,86.7603,14400.0
2011-06-03 09:55:00,89.5,91.37,89.5,90.43,48500.0,86.8185,88.6325,86.8185,87.7207,48500.0
2011-06-03 10:00:00,90.42,90.72,90.31,90.55,9700.0,87.711,88.002,87.6043,87.8371,9700.0
2011-06-03 10:05:00,90.58,91.26,90.58,90.98,27100.0,87.8662,88.5258,87.8662,88.2542,27100.0
2011-06-03 10:10:00,91.06,91.18,90.55,90.8,21100.0,88.3318,88.4482,87.8371,88.0796,21100.0
2011-06-03 10:15:00,90.82,91.1,90.75,90.9,16700.0,88.099,88.3706,88.0311,88.1766,16700.0
2011-06-03 10:20:00,90.9,91.05,90.89,91.05,5000.0,88.1766,88.3221,88.1669,88.3221,5000.0
2011-06-03 10:25:00,91.04,91.99,91.04,91.45,55500.0,88.3124,89.2339,88.3124,88.7101,55500.0
2011-06-03 10:30:00,91.48,92.25,91.18,91.69,47300.0,88.7392,89.4861,88.4482,88.9429,47300.0
2011-06-03 10:35:00,91.61,91.61,91.0,91.24,19600.0,88.8653,88.8653,88.2736,88.5064,19600.0
2011-06-03 10:40:00,91.24,91.35,91.0,91.34,18600.0,88.5064,88.6131,88.2736,88.6034,18600.0
2011-06-03 10:45:00,91.34,91.4,91.15,91.23,8200.0,88.6034,88.6616,88.4191,88.4967,8200.0
2011-06-03 10:50:00,91.15,91.32,90.77,91.32,10900.0,88.4191,88.584,88.0505,88.584,10900.0
2011-06-03 10:55:00,91.42,91.66,91.42,91.59,3600.0,88.681,88.9138,88.681,88.8459,3600.0
2011-06-03 11:00:00,91.59,91.6,91.42,91.6,11200.0,88.8459,88.8556,88.681,88.8556,11200.0
2011-06-03 11:05:00,91.59,91.69,91.46,91.63,8700.0,88.8459,88.9429,88.7198,88.8847,8700.0
2011-06-03 11:10:00,91.63,91.75,91.42,91.45,10700.0,88.8847,89.0011,88.681,88.7101,10700.0
2011-06-03 11:15:00,91.45,91.49,90.5,90.7,16500.0,88.7101,88.7489,87.7886,87.9826,16500.0
2011-06-03 11:20:00,90.82,90.92,90.5,90.86,16200.0,88.099,88.196,87.7886,88.1378,16200.0
2011-06-03 11:25:00,90.86,90.87,90.4,90.51,9200.0,88.1378,88.1475,87.6916,87.7983,9200.0
2011-06-03 11:30:00,90.52,90.69,90.47,90.62,10700.0,87.808,87.9729,87.7595,87.905,10700.0
2011-06-03 11:35:00,90.64,90.64,90.29,90.36,6000.0,87.9244,87.9244,87.5849,87.6528,6000.0
2011-06-03 11:40:00,90.52,90.52,90.21,90.38,7700.0,87.808,87.808,87.5072,87.6722,7700.0
2011-06-03 11:45:00,90.5,90.72,90.49,90.64,3100.0,87.7886,88.002,87.7789,87.9244,3100.0
2011-06-03 11:50:00,90.7,90.75,90.4,90.4,7600.0,87.9826,88.0311,87.6916,87.6916,7600.0
2011-06-03 11:55:00,90.42,90.62,90.35,90.53,11500.0,87.711,87.905,87.6431,87.8177,11500.0
2011-06-03 12:00:00,90.56,90.69,90.5,90.61,4000.0,87.8468,87.9729,87.7886,87.8953,4000.0
2011-06-03 12:05:00,90.52,90.56,90.48,90.48,1400.0,87.808,87.8468,87.7692,87.7692,1400.0
2011-06-03 12:10:00,90.45,90.64,90.45,90.5,2400.0,87.7401,87.9244,87.7401,87.7886,2400.0
2011-06-03 12:15:00,90.5,90.69,90.47,90.69,2600.0,87.7886,87.9729,87.7595,87.9729,2600.0
2011-06-03 12:20:00,90.72,90.85,90.56,90.56,4200.0,88.002,88.1281,87.8468,87.8468,4200.0
2011-06-03 12:25:00,90.55,90.55,90.51,90.51,300.0,87.8371,87.8371,87.7983,87.7983,300.0
2011-06-03 12:30:00,90.51,90.65,90.45,90.65,5200.0,87.7983,87.9341,87.7401,87.9341,5200.0
2011-06-03 12:35:00,90.6,90.95,90.6,90.95,2000.0,87.8856,88.2251,87.8856,88.2251,2000.0
2011-06-03 12:40:00,90.98,91.02,90.75,90.93,6200.0,88.2542,88.293,88.0311,88.2057,6200.0
2011-06-03 12:45:00,90.97,91.01,90.9,90.97,2900.0,88.2445,88.2833,88.1766,88.2445,2900.0
2011-06-03 12:50:00,91.02,91.03,90.93,90.98,2600.0,88.293,88.3027,88.2057,88.2542,2600.0
2011-06-03 12:55:00,90.98,90.98,90.75,90.85,10100.0,88.2542,88.2542,88.0311,88.1281,10100.0
2011-06-03 13:00:00,90.84,90.86,90.6,90.66,3900.0,88.1184,88.1378,87.8856,87.9438,3900.0
2011-06-03 13:05:00,90.67,90.75,90.67,90.68,4400.0,87.9535,88.0311,87.9535,87.9632,4400.0
2011-06-03 13:10:00,90.62,90.75,90.6,90.68,8700.0,87.905,88.0311,87.8856,87.9632,8700.0
2011-06-03 13:15:00,90.67,90.79,90.67,90.77,2700.0,87.9535,88.0699,87.9535,88.0505,2700.0
2011-06-03 13:20:00,90.74,90.77,90.71,90.73,2500.0,88.0214,88.0505,87.9923,88.0117,2500.0
2011-06-03 13:25:00,90.73,90.77,90.71,90.75,4100.0,88.0117,88.0505,87.9923,88.0311,4100.0
2011-06-03 13:30:00,90.71,90.8,90.42,90.49,20000.0,87.9923,88.0796,87.711,87.7789,20000.0
2011-06-03 13:35:00,90.53,90.74,90.35,90.65,27300.0,87.8177,88.0214,87.6431,87.9341,27300.0
2011-06-03 13:40:00,90.71,90.8,90.53,90.79,6500.0,87.9923,88.0796,87.8177,88.0699,6500.0
2011-06-03 13:45:00,90.79,90.81,90.75,90.77,1700.0,88.0699,88.0893,88.0311,88.0505,1700.0
2011-06-03 13:50:00,90.79,90.8,90.71,90.78,3500.0,88.0699,88.0796,87.9923,88.0602,3500.0
2011-06-03 13:55:00,90.8,90.8,90.5,90.55,10800.0,88.0796,88.0796,87.7886,87.8371,10800.0
2011-06-03 14:00:00,90.51,90.54,90.43,90.52,7600.0,87.7983,87.8274,87.7207,87.808,7600.0
2011-06-03 14:05:00,90.53,90.55,90.49,90.5,5500.0,87.8177,87.8371,87.7789,87.7886,5500.0
2011-06-03 14:10:00,90.51,90.58,90.47,90.49,5700.0,87.7983,87.8662,87.7595,87.7789,5700.0
2011-06-03 14:15:00,90.5,90.53,90.44,90.53,4400.0,87.7886,87.8177,87.7304,87.8177,4400.0
2011-06-03 14:20:00,90.53,90.56,90.48,90.52,6400.0,87.8177,87.8468,87.7692,87.808,6400.0
2011-06-03 14:25:00,90.52,90.67,90.52,90.63,3600.0,87.808,87.9535,87.808,87.9147,3600.0
2011-06-03 14:30:00,90.63,90.63,90.5,90.55,4300.0,87.9147,87.9147,87.7886,87.8371,4300.0
2011-06-03 14:35:00,90.54,90.55,90.5,90.51,3500.0,87.8274,87.8371,87.7886,87.7983,3500.0
2011-06-03 14:40:00,90.5,90.51,90.49,90.51,10600.0,87.7886,87.7983,87.7789,87.7983,10600.0
2011-06-03 14:45:00,90.5,90.54,90.49,90.54,5000.0,87.7886,87.8274,87.7789,87.8274,5000.0
2011-06-03 14:50:00,90.57,90.57,90.21,90.21,11100.0,87.8565,87.8565,87.5072,87.5072,11100.0
2011-06-03 14:55:00,90.18,90.3,90.11,90.21,13800.0,87.4781,87.5946,87.4102,87.5072,13800.0
2011-06-03 15:00:00,90.21,90.21,89.35,89.46,15300.0,87.5072,87.5072,86.673,86.7797,15300.0
2011-06-03 15:05:00,89.44,89.44,89.0,89.02,13900.0,86.7603,86.7603,86.3335,86.3529,13900.0
2011-06-03 15:10:00,89.02,89.08,88.9,89.07,5500.0,86.3529,86.4111,86.2365,86.4014,5500.0
2011-06-03 15:15:00,89.08,89.11,88.84,88.86,6400.0,86.4111,86.4402,86.1783,86.1977,6400.0
2011-06-03 15:20:00,88.86,88.93,88.7,88.91,7200.0,86.1977,86.2656,86.0425,86.2462,7200.0
2011-06-03 15:25:00,88.91,89.19,88.88,89.03,5000.0,86.2462,86.5178,86.2171,86.3626,5000.0
2011-06-03 15:30:00,89.11,89.47,89.11,89.46,3600.0,86.4402,86.7894,86.4402,86.7797,3600.0
2011-06-03 15:35:00,89.46,89.85,89.35,89.85,19200.0,86.7797,87.158,86.673,87.158,19200.0
2011-06-03 15:40:00,89.84,90.07,89.64,89.77,11700.0,87.1483,87.3714,86.9543,87.0804,11700.0
2011-06-03 15:45:00,89.77,89.85,89.52,89.77,13400.0,87.0804,87.158,86.8379,87.0804,13400.0
2011-06-03 15:50:00,89.8,89.94,89.42,89.42,21300.0,87.1095,87.2453,86.7409,86.7409,21300.0
2011-06-03 15:55:00,89.46,89.68,89.38,89.68,21200.0,86.7797,86.9931,86.7021,86.9931,21200.0
2011-06-06 09:30:00,89.66,90.26,89.62,89.62,57100.0,86.9737,87.5557,86.9349,86.9349,57100.0
2011-06-06 09:35:00,89.56,89.8,89.31,89.31,27600.0,86.8767,87.1095,86.6342,86.6342,27600.0
2011-06-06 09:40:00,89.35,89.47,88.63,88.93,33500.0,86.673,86.7894,85.9746,86.2656,33500.0
2011-06-06 09:45:00,88.91,88.98,88.2,88.39,17300.0,86.2462,86.3141,85.5575,85.7418,17300.0
2011-06-06 09:50:00,88.46,88.46,87.9,88.17,24200.0,85.8097,85.8097,85.2665,85.5284,24200.0
2011-06-06 09:55:00,88.15,88.15,87.83,88.15,12400.0,85.509,85.509,85.1986,85.509,12400.0
2011-06-06 10:00:00,88.25,88.28,87.76,87.76,7800.0,85.606,85.6351,85.1307,85.1307,7800.0
2011-06-06 10:05:00,87.79,87.87,87.19,87.2,14700.0,85.1598,85.2374,84.5777,84.5874,14700.0
2011-06-06 10:10:00,87.06,87.29,86.93,87.2,20700.0,84.4516,84.6747,84.3255,84.5874,20700.0
2011-06-06 10:15:00,87.13,87.13,86.15,86.29,41100.0,84.5195,84.5195,83.5689,83.7047,41100.0
2011-06-06 10:20:00,86.3,86.39,85.66,85.67,42200.0,83.7144,83.8017,83.0936,83.1033,42200.0
2011-06-06 10:25:00,85.68,86.09,85.61,86.0,20500.0,83.113,83.5107,83.0451,83.4234,20500.0
2011-06-06 10:30:00,85.85,86.05,85.5,85.5,15300.0,83.2779,83.4719,82.9384,82.9384,15300.0
2011-06-06 10:35:00,85.5,85.57,85.08,85.08,24200.0,82.9384,83.0063,82.5309,82.5309,24200.0
2011-06-06 10:40:00,85.21,85.28,85.09,85.09,12200.0,82.6571,82.725,82.5406,82.5406,12200.0
2011-06-06 10:45:00,85.04,85.04,84.45,84.51,32000.0,82.4921,82.4921,81.9198,81.978,32000.0
2011-06-06 10:50:00,84.57,84.68,84.02,84.13,35300.0,82.0362,82.1429,81.5027,81.6094,35300.0
2011-06-06 10:55:00,84.14,84.21,83.24,83.38,39900.0,81.6191,81.687,80.7461,80.8819,39900.0
2011-06-06 11:00:00,83.39,83.89,82.91,83.74,83100.0,80.8916,81.3766,80.426,81.2311,83100.0
2011-06-06 11:05:00,83.74,83.74,83.12,83.5,42600.0,81.2311,81.2311,80.6297,80.9983,42600.0
2011-06-06 11:10:00,83.5,83.63,83.05,83.37,24400.0,80.9983,81.1244,80.5618,80.8722,24400.0
2011-06-06 11:15:00,83.36,83.42,82.57,82.85,46400.0,80.8625,80.9207,80.0961,80.3678,46400.0
2011-06-06 11:20:00,82.84,83.2,82.72,83.18,20500.0,80.3581,80.7073,80.2417,80.6879,20500.0
2011-06-06 11:25:00,83.17,83.52,82.93,83.31,21300.0,80.6782,81.0177,80.4454,80.814,21300.0
2011-06-06 11:30:00,83.52,84.41,83.52,84.22,41400.0,81.0177,81.881,81.0177,81.6967,41400.0
2011-06-06 11:35:00,84.32,84.46,83.86,84.39,22100.0,81.7937,81.9295,81.3475,81.8616,22100.0
2011-06-06 11:40:00,84.29,84.48,83.71,83.81,38900.0,81.7646,81.9489,81.202,81.299,38900.0
2011-06-06 11:45:00,83.87,83.97,83.43,83.57,14000.0,81.3572,81.4542,80.9304,81.0662,14000.0
2011-06-06 11:50:00,83.55,84.03,83.55,83.92,5800.0,81.0468,81.5124,81.0468,81.4057,5800.0
2011-06-06 11:55:00,83.89,84.18,83.88,83.99,5400.0,81.3766,81.6579,81.3669,81.4736,5400.0
2011-06-06 12:00:00,83.86,83.91,83.37,83.63,13900.0,81.3475,81.396,80.8722,81.1244,13900.0
2011-06-06 12:05:00,83.64,83.84,83.52,83.84,11200.0,81.1341,81.3281,81.0177,81.3281,11200.0
2011-06-06 12:10:00,83.77,84.01,83.63,83.69,7700.0,81.2602,81.493,81.1244,81.1826,7700.0
2011-06-06 12:15:00,83.68,83.76,83.54,83.72,6000.0,81.1729,81.2505,81.0371,81.2117,6000.0
2011-06-06 12:20:00,83.67,83.78,83.63,83.7,3100.0,81.1632,81.2699,81.1244,81.1923,3100.0
2011-06-06 12:25:00,83.7,83.8,83.63,83.7,4900.0,81.1923,81.2893,81.1244,81.1923,4900.0
2011-06-06 12:30:00,83.63,83.7,83.4,83.62,15600.0,81.1244,81.1923,80.9013,81.1147,15600.0
2011-06-06 12:35:00,83.52,84.11,83.52,84.04,5800.0,81.0177,81.59,81.0177,81.5221,5800.0
2011-06-06 12:40:00,84.13,84.34,83.99,83.99,8800.0,81.6094,81.8131,81.4736,81.4736,8800.0
2011-06-06 12:45:00,83.96,84.0,83.48,83.53,7900.0,81.4445,81.4833,80.9789,81.0274,7900.0
2011-06-06 12:50:00,83.44,83.77,83.44,83.69,5300.0,80.9401,81.2602,80.9401,81.1826,5300.0
2011-06-06 12:55:00,83.59,83.67,83.52,83.62,4700.0,81.0856,81.1632,81.0177,81.1147,4700.0
2011-06-06 13:00:00,83.67,83.78,83.63,83.69,3800.0,81.1632,81.2699,81.1244,81.1826,3800.0
2011-06-06 13:05:00,83.7,83.85,83.69,83.69,6000.0,81.1923,81.3378,81.1826,81.1826,6000.0
2011-06-06 13:10:00,83.67,83.92,83.67,83.81,2900.0,81.1632,81.4057,81.1632,81.299,2900.0
2011-06-06 13:15:00,83.9,84.18,83.9,84.11,4000.0,81.3863,81.6579,81.3863,81.59,4000.0
2011-06-06 13:20:00,84.15,84.22,84.02,84.07,6200.0,81.6288,81.6967,81.5027,81.5512,6200.0
2011-06-06 13:25:00,84.08,84.11,83.86,83.91,8600.0,81.5609,81.59,81.3475,81.396,8600.0
2011-06-06 13:30:00,83.9,83.92,83.63,83.69,5700.0,81.3863,81.4057,81.1244,81.1826,5700.0
2011-06-06 13:35:00,83.68,83.98,83.68,83.96,5900.0,81.1729,81.4639,81.1729,81.4445,5900.0
2011-06-06 13:40:00,83.9,83.94,83.7,83.75,5000.0,81.3863,81.4251,81.1923,81.2408,5000.0
2011-06-06 13:45:00,83.7,83.84,83.4,83.84,26200.0,81.1923,81.3281,80.9013,81.3281,26200.0
2011-06-06 13:50:00,83.78,83.91,83.66,83.86,13700.0,81.2699,81.396,81.1535,81.3475,13700.0
2011-06-06 13:55:00,83.86,83.94,83.66,83.89,12200.0,81.3475,81.4251,81.1535,81.3766,12200.0
2011-06-06 14:00:00,83.84,84.1,83.72,83.85,7700.0,81.3281,81.5803,81.2117,81.3378,7700.0
2011-06-06 14:05:00,83.88,84.2,83.78,84.14,5500.0,81.3669,81.6773,81.2699,81.6191,5500.0
2011-06-06 14:10:00,84.2,84.45,84.14,84.33,15400.0,81.6773,81.9198,81.6191,81.8034,15400.0
2011-06-06 14:15:00,84.44,84.44,84.11,84.19,4600.0,81.9101,81.9101,81.59,81.6676,4600.0
2011-06-06 14:20:00,84.14,84.43,84.09,84.13,5400.0,81.6191,81.9004,81.5706,81.6094,5400.0
2011-06-06 14:25:00,84.05,84.15,84.0,84.08,11100.0,81.5318,81.6288,81.4833,81.5609,11100.0
2011-06-06 14:30:00,84.08,84.15,83.82,83.82,12400.0,81.5609,81.6288,81.3087,81.3087,12400.0
2011-06-06 14:35:00,83.9,83.93,83.61,83.8,18300.0,81.3863,81.4154,81.105,81.2893,18300.0
2011-06-06 14:40:00,83.75,83.87,83.62,83.83,8700.0,81.2408,81.3572,81.1147,81.3184,8700.0
2011-06-06 14:45:00,83.87,83.88,83.55,83.55,3500.0,81.3572,81.3669,81.0468,81.0468,3500.0
2011-06-06 14:50:00,83.62,83.78,83.39,83.47,13900.0,81.1147,81.2699,80.8916,80.9692,13900.0
2011-06-06 14:55:00,83.43,83.47,83.25,83.4,18500.0,80.9304,80.9692,80.7558,80.9013,18500.0
2011-06-06 15:00:00,83.44,83.72,83.42,83.55,15200.0,80.9401,81.2117,80.9207,81.0468,15200.0
2011-06-06 15:05:00,83.54,83.63,83.46,83.48,13500.0,81.0371,81.1244,80.9595,80.9789,13500.0
2011-06-06 15:10:00,83.49,83.92,83.49,83.61,20700.0,80.9886,81.4057,80.9886,81.105,20700.0
2011-06-06 15:15:00,83.6,83.81,83.49,83.49,9900.0,81.0953,81.299,80.9886,80.9886,9900.0
2011-06-06 15:20:00,83.48,83.56,83.09,83.12,23700.0,80.9789,81.0565,80.6006,80.6297,23700.0
2011-06-06 15:25:00,83.09,83.09,82.5,82.57,29000.0,80.6006,80.6006,80.0282,80.0961,29000.0
2011-06-06 15:30:00,82.65,82.74,82.57,82.65,25400.0,80.1737,80.2611,80.0961,80.1737,25400.0
2011-06-06 15:35:00,82.66,82.66,82.25,82.38,28800.0,80.1835,80.1835,79.7857,79.9118,28800.0
2011-06-06 15:40:00,82.37,82.51,82.05,82.05,29600.0,79.9021,80.0379,79.5917,79.5917,29600.0
2011-06-06 15:45:00,82.05,82.26,81.67,82.08,62200.0,79.5917,79.7954,79.2231,79.6208,62200.0
2011-06-06 15:50:00,82.11,82.11,81.81,81.96,31400.0,79.6499,79.6499,79.3589,79.5044,31400.0
2011-06-06 15:55:00,81.98,82.16,81.86,82.15,49300.0,79.5238,79.6984,79.4074,79.6887,49300.0
2011-06-07 09:30:00,81.51,82.37,80.62,80.9,65300.0,79.0679,79.9021,78.2046,78.4762,65300.0
2011-06-07 09:35:00,80.83,81.61,80.61,80.78,30000.0,78.4083,79.1649,78.1949,78.3598,30000.0
2011-06-07 09:40:00,80.82,81.18,79.77,80.1,65800.0,78.3986,78.7478,77.38,77.7001,65800.0
2011-06-07 09:45:00,80.12,80.22,79.34,79.39,60000.0,77.7196,77.8166,76.9629,77.0114,60000.0
2011-06-07 09:50:00,79.39,79.6,79.03,79.2,36500.0,77.0114,77.2151,76.6622,76.8271,36500.0
2011-06-07 09:55:00,79.2,80.06,79.2,80.06,34300.0,76.8271,77.6613,76.8271,77.6613,34300.0
2011-06-07 10:00:00,80.05,80.85,79.92,80.58,27000.0,77.6516,78.4277,77.5255,78.1658,27000.0
2011-06-07 10:05:00,80.56,81.19,80.56,81.19,28900.0,78.1464,78.7575,78.1464,78.7575,28900.0
2011-06-07 10:10:00,81.18,81.33,80.72,81.3,22400.0,78.7478,78.8933,78.3016,78.8642,22400.0
2011-06-07 10:15:00,81.25,81.86,81.25,81.75,23100.0,78.8157,79.4074,78.8157,79.3007,23100.0
2011-06-07 10:20:00,81.7,82.16,81.57,82.16,18600.0,79.2522,79.6984,79.1261,79.6984,18600.0
2011-06-07 10:25:00,82.2,82.47,81.57,81.9,14900.0,79.7372,79.9991,79.1261,79.4462,14900.0
2011-06-07 10:30:00,81.89,82.13,81.83,82.13,7300.0,79.4365,79.6693,79.3783,79.6693,7300.0
2011-06-07 10:35:00,82.14,82.6,82.0,82.24,16100.0,79.679,80.1252,79.5432,79.776,16100.0
2011-06-07 10:40:00,82.25,82.35,81.56,81.64,14200.0,79.7857,79.8827,79.1164,79.194,14200.0
2011-06-07 10:45:00,81.63,82.08,81.43,82.08,11700.0,79.1843,79.6208,78.9903,79.6208,11700.0
2011-06-07 10:50:00,82.05,82.52,81.97,81.97,9600.0,79.5917,80.0476,79.5141,79.5141,9600.0
2011-06-07 10:55:00,81.98,82.4,81.81,81.92,13600.0,79.5238,79.9312,79.3589,79.4656,13600.0
2011-06-07 11:00:00,81.88,82.05,81.62,81.73,14100.0,79.4268,79.5917,79.1746,79.2813,14100.0
2011-06-07 11:05:00,81.66,81.97,81.66,81.77,9800.0,79.2134,79.5141,79.2134,79.3201,9800.0
2011-06-07 11:10:00,81.7,81.7,81.19,81.41,13200.0,79.2522,79.2522,78.7575,78.9709,13200.0
2011-06-07 11:15:00,81.41,81.64,81.22,81.56,18500.0,78.9709,79.194,78.7866,79.1164,18500.0
2011-06-07 11:20:00,81.57,81.57,81.25,81.25,6800.0,79.1261,79.1261,78.8157,78.8157,6800.0
2011-06-07 11:25:00,81.22,81.31,80.64,80.86,22400.0,78.7866,78.8739,78.224,78.4374,22400.0
2011-06-07 11:30:00,80.88,81.3,80.86,81.25,4700.0,78.4568,78.8642,78.4374,78.8157,4700.0
2011-06-07 11:35:00,81.25,81.29,81.12,81.16,5100.0,78.8157,78.8545,78.6896,78.7284,5100.0
2011-06-07 11:40:00,81.09,81.39,81.09,81.2,6400.0,78.6605,78.9515,78.6605,78.7672,6400.0
2011-06-07 11:45:00,81.22,81.66,81.22,81.51,10600.0,78.7866,79.2134,78.7866,79.0679,10600.0
2011-06-07 11:50:00,81.42,81.76,81.34,81.61,9500.0,78.9806,79.3104,78.903,79.1649,9500.0
2011-06-07 11:55:00,81.61,81.64,81.36,81.54,4700.0,79.1649,79.194,78.9224,79.097,4700.0
2011-06-07 12:00:00,81.55,81.85,81.55,81.79,7500.0,79.1067,79.3977,79.1067,79.3395,7500.0
2011-06-07 12:05:00,81.71,81.99,81.67,81.85,5800.0,79.2619,79.5335,79.2231,79.3977,5800.0
2011-06-07 12:10:00,81.99,82.0,81.1,81.24,11600.0,79.5335,79.5432,78.6702,78.806,11600.0
2011-06-07 12:15:00,81.15,81.23,80.96,80.96,7700.0,78.7187,78.7963,78.5344,78.5344,7700.0
2011-06-07 12:20:00,80.93,81.0,80.72,81.0,5200.0,78.5053,78.5732,78.3016,78.5732,5200.0
2011-06-07 12:25:00,81.05,81.18,80.93,81.06,4100.0,78.6217,78.7478,78.5053,78.6314,4100.0
2011-06-07 12:30:00,81.1,81.64,81.04,81.64,6100.0,78.6702,79.194,78.612,79.194,6100.0
2011-06-07 12:35:00,81.56,81.67,81.33,81.34,3100.0,79.1164,79.2231,78.8933,78.903,3100.0
2011-06-07 12:40:00,81.34,81.44,80.87,80.99,5300.0,78.903,79.0,78.4471,78.5635,5300.0
2011-06-07 12:45:00,80.91,80.92,80.72,80.72,3800.0,78.4859,78.4956,78.3016,78.3016,3800.0
2011-06-07 12:50:00,80.69,81.06,80.58,80.99,5000.0,78.2725,78.6314,78.1658,78.5635,5000.0
2011-06-07 12:55:00,81.01,81.1,80.88,80.93,5700.0,78.5829,78.6702,78.4568,78.5053,5700.0
2011-06-07 13:00:00,80.92,81.0,80.72,81.0,6600.0,78.4956,78.5732,78.3016,78.5732,6600.0
2011-06-07 13:05:00,81.12,81.31,81.11,81.25,10500.0,78.6896,78.8739,78.6799,78.8157,10500.0
2011-06-07 13:10:00,81.2,81.38,81.2,81.36,10200.0,78.7672,78.9418,78.7672,78.9224,10200.0
2011-06-07 13:15:00,81.32,81.32,81.16,81.16,2000.0,78.8836,78.8836,78.7284,78.7284,2000.0
2011-06-07 13:20:00,81.25,81.25,81.11,81.12,6200.0,78.8157,78.8157,78.6799,78.6896,6200.0
2011-06-07 13:25:00,81.19,81.49,81.18,81.29,8500.0,78.7575,79.0485,78.7478,78.8545,8500.0
2011-06-07 13:30:00,81.37,81.67,81.32,81.32,9700.0,78.9321,79.2231,78.8836,78.8836,9700.0
2011-06-07 13:35:00,81.31,81.53,81.18,81.35,8300.0,78.8739,79.0873,78.7478,78.9127,8300.0
2011-06-07 13:40:00,81.32,81.49,81.16,81.35,7100.0,78.8836,79.0485,78.7284,78.9127,7100.0
2011-06-07 13:45:00,81.3,81.35,81.06,81.11,12300.0,78.8642,78.9127,78.6314,78.6799,12300.0
2011-06-07 13:50:00,81.15,81.56,81.1,81.56,7900.0,78.7187,79.1164,78.6702,79.1164,7900.0
2011-06-07 13:55:00,81.56,81.81,81.56,81.7,4600.0,79.1164,79.3589,79.1164,79.2522,4600.0
2011-06-07 14:00:00,81.66,81.9,81.56,81.73,5700.0,79.2134,79.4462,79.1164,79.2813,5700.0
2011-06-07 14:05:00,81.75,82.0,81.73,81.74,12000.0,79.3007,79.5432,79.2813,79.291,12000.0
2011-06-07 14:10:00,81.81,81.83,81.67,81.68,3900.0,79.3589,79.3783,79.2231,79.2328,3900.0
2011-06-07 14:15:00,81.75,81.75,81.55,81.62,7000.0,79.3007,79.3007,79.1067,79.1746,7000.0
2011-06-07 14:20:00,81.64,81.64,81.26,81.35,8800.0,79.194,79.194,78.8254,78.9127,8800.0
2011-06-07 14:25:00,81.35,81.77,81.25,81.77,31900.0,78.9127,79.3201,78.8157,79.3201,31900.0
2011-06-07 14:30:00,81.76,81.83,81.55,81.72,11000.0,79.3104,79.3783,79.1067,79.2716,11000.0
2011-06-07 14:35:00,81.72,81.95,81.69,81.88,9300.0,79.2716,79.4947,79.2425,79.4268,9300.0
2011-06-07 14:40:00,81.89,82.26,81.88,82.25,16200.0,79.4365,79.7954,79.4268,79.7857,16200.0
2011-06-07 14:45:00,82.24,82.3,82.11,82.21,6500.0,79.776,79.8342,79.6499,79.7469,6500.0
2011-06-07 14:50:00,82.18,82.18,81.76,81.89,11600.0,79.7178,79.7178,79.3104,79.4365,11600.0
2011-06-07 14:55:00,81.82,82.39,81.82,82.31,23700.0,79.3686,79.9215,79.3686,79.8439,23700.0
2011-06-07 15:00:00,82.31,82.37,82.01,82.14,7500.0,79.8439,79.9021,79.5529,79.679,7500.0
2011-06-07 15:05:00,82.02,82.3,81.92,81.92,7500.0,79.5626,79.8342,79.4656,79.4656,7500.0
2011-06-07 15:10:00,81.88,82.16,81.72,81.92,13600.0,79.4268,79.6984,79.2716,79.4656,13600.0
2011-06-07 15:15:00,81.94,82.05,81.64,81.64,5800.0,79.485,79.5917,79.194,79.194,5800.0
2011-06-07 15:20:00,81.63,81.65,81.2,81.35,8900.0,79.1843,79.2037,78.7672,78.9127,8900.0
2011-06-07 15:25:00,81.35,81.7,81.3,81.63,7200.0,78.9127,79.2522,78.8642,79.1843,7200.0
2011-06-07 15:30:00,81.58,81.93,81.51,81.9,7300.0,79.1358,79.4753,79.0679,79.4462,7300.0
2011-06-07 15:35:00,81.85,82.04,81.77,81.88,9700.0,79.3977,79.582,79.3201,79.4268,9700.0
2011-06-07 15:40:00,81.87,81.91,81.67,81.81,9600.0,79.4171,79.4559,79.2231,79.3589,9600.0
2011-06-07 15:45:00,81.87,82.24,81.84,81.98,22400.0,79.4171,79.776,79.388,79.5238,22400.0
2011-06-07 15:50:00,82.04,82.04,81.77,81.87,30300.0,79.582,79.582,79.3201,79.4171,30300.0
2011-06-07 15:55:00,81.86,81.86,81.56,81.74,42900.0,79.4074,79.4074,79.1164,79.291,42900.0
2011-06-08 09:30:00,81.14,81.68,80.8,80.96,12900.0,78.709,79.2328,78.3792,78.5344,12900.0
2011-06-08 09:35:00,80.96,81.13,80.3,80.3,10400.0,78.5344,78.6993,77.8942,77.8942,10400.0
2011-06-08 09:40:00,80.31,80.4,79.36,79.36,30700.0,77.9039,77.9912,76.9823,76.9823,30700.0
2011-06-08 09:45:00,79.35,79.46,78.81,79.0,22500.0,76.9726,77.0793,76.4488,76.6331,22500.0
2011-06-08 09:50:00,78.98,79.63,78.98,79.01,18800.0,76.6137,77.2442,76.6137,76.6428,18800.0
2011-06-08 09:55:00,79.01,79.1,78.36,78.7,24000.0,76.6428,76.7301,76.0123,76.3421,24000.0
2011-06-08 10:00:00,78.68,79.56,78.68,79.35,16300.0,76.3227,77.1763,76.3227,76.9726,16300.0
2011-06-08 10:05:00,79.34,79.82,79.17,79.59,12100.0,76.9629,77.4285,76.798,77.2054,12100.0
2011-06-08 10:10:00,79.49,80.15,79.49,80.15,13800.0,77.1084,77.7487,77.1084,77.7487,13800.0
2011-06-08 10:15:00,79.96,80.4,79.73,79.73,11700.0,77.5643,77.9912,77.3412,77.3412,11700.0
2011-06-08 10:20:00,79.71,80.19,79.71,79.81,13700.0,77.3218,77.7875,77.3218,77.4188,13700.0
2011-06-08 10:25:00,79.81,79.82,79.63,79.68,4500.0,77.4188,77.4285,77.2442,77.2927,4500.0
2011-06-08 10:30:00,79.74,79.86,79.61,79.65,7000.0,77.3509,77.4673,77.2248,77.2636,7000.0
2011-06-08 10:35:00,79.69,80.08,79.63,79.98,9400.0,77.3024,77.6807,77.2442,77.5837,9400.0
2011-06-08 10:40:00,79.96,79.96,79.51,79.51,15900.0,77.5643,77.5643,77.1278,77.1278,15900.0
2011-06-08 10:45:00,79.62,79.62,79.11,79.25,24500.0,77.2345,77.2345,76.7398,76.8756,24500.0
2011-06-08 10:50:00,79.25,79.29,78.69,78.69,12300.0,76.8756,76.9144,76.3324,76.3324,12300.0
2011-06-08 10:55:00,78.71,79.3,78.62,78.94,20300.0,76.3518,76.9241,76.2645,76.5749,20300.0
2011-06-08 11:00:00,78.87,79.15,78.79,78.93,5600.0,76.507,76.7786,76.4294,76.5652,5600.0
2011-06-08 11:05:00,79.02,79.08,78.87,78.87,6800.0,76.6525,76.7107,76.507,76.507,6800.0
2011-06-08 11:10:00,78.86,78.89,78.51,78.54,8000.0,76.4973,76.5264,76.1578,76.1869,8000.0
2011-06-08 11:15:00,78.51,78.77,78.37,78.51,9300.0,76.1578,76.41,76.022,76.1578,9300.0
2011-06-08 11:20:00,78.5,78.5,77.82,77.92,15900.0,76.1481,76.1481,75.4885,75.5855,15900.0
2011-06-08 11:25:00,77.96,78.02,77.54,77.82,19000.0,75.6243,75.6825,75.2168,75.4885,19000.0
2011-06-08 11:30:00,77.9,78.43,77.83,78.42,14300.0,75.5661,76.0802,75.4982,76.0705,14300.0
2011-06-08 11:35:00,78.43,78.6,78.33,78.41,6700.0,76.0802,76.2451,75.9832,76.0608,6700.0
2011-06-08 11:40:00,78.41,78.71,78.38,78.54,9200.0,76.0608,76.3518,76.0317,76.1869,9200.0
2011-06-08 11:45:00,78.64,78.82,78.45,78.58,5000.0,76.2839,76.4585,76.0996,76.2257,5000.0
2011-06-08 11:50:00,78.58,78.73,78.54,78.55,3900.0,76.2257,76.3712,76.1869,76.1966,3900.0
2011-06-08 11:55:00,78.54,78.68,78.32,78.32,4000.0,76.1869,76.3227,75.9735,75.9735,4000.0
2011-06-08 12:00:00,78.32,78.63,78.28,78.51,6300.0,75.9735,76.2742,75.9347,76.1578,6300.0
2011-06-08 12:05:00,78.5,78.55,78.32,78.55,3300.0,76.1481,76.1966,75.9735,76.1966,3300.0
2011-06-08 12:10:00,78.65,78.65,78.43,78.43,3300.0,76.2936,76.2936,76.0802,76.0802,3300.0
2011-06-08 12:15:00,78.42,78.42,78.11,78.27,4700.0,76.0705,76.0705,75.7698,75.925,4700.0
2011-06-08 12:20:00,78.24,78.31,77.85,77.89,11100.0,75.8959,75.9638,75.5176,75.5564,11100.0
2011-06-08 12:25:00,77.86,77.91,77.51,77.68,14500.0,75.5273,75.5758,75.1877,75.3527,14500.0
2011-06-08 12:30:00,77.74,78.15,77.74,78.1,5700.0,75.4109,75.8086,75.4109,75.7601,5700.0
2011-06-08 12:35:00,78.06,78.07,77.81,77.94,6500.0,75.7213,75.731,75.4788,75.6049,6500.0
2011-06-08 12:40:00,77.93,78.0,77.78,77.85,2900.0,75.5952,75.6631,75.4497,75.5176,2900.0
2011-06-08 12:45:00,77.86,78.23,77.86,78.09,9400.0,75.5273,75.8862,75.5273,75.7504,9400.0
2011-06-08 12:50:00,78.15,78.37,78.15,78.28,6100.0,75.8086,76.022,75.8086,75.9347,6100.0
2011-06-08 12:55:00,78.28,78.66,78.26,78.65,17700.0,75.9347,76.3033,75.9153,76.2936,17700.0
2011-06-08 13:00:00,78.58,78.6,78.5,78.55,4600.0,76.2257,76.2451,76.1481,76.1966,4600.0
2011-06-08 13:05:00,78.48,78.6,78.43,78.43,1700.0,76.1287,76.2451,76.0802,76.0802,1700.0
2011-06-08 13:10:00,78.43,78.58,78.43,78.48,2600.0,76.0802,76.2257,76.0802,76.1287,2600.0
2011-06-08 13:15:00,78.48,78.52,78.44,78.52,3200.0,76.1287,76.1675,76.0899,76.1675,3200.0
2011-06-08 13:20:00,78.53,78.73,78.53,78.61,3100.0,76.1772,76.3712,76.1772,76.2548,3100.0
2011-06-08 13:25:00,78.62,78.65,78.4,78.64,5800.0,76.2645,76.2936,76.0511,76.2839,5800.0
2011-06-08 13:30:00,78.53,78.6,78.37,78.41,6300.0,76.1772,76.2451,76.022,76.0608,6300.0
2011-06-08 13:35:00,78.42,78.42,78.08,78.15,3500.0,76.0705,76.0705,75.7407,75.8086,3500.0
2011-06-08 13:40:00,78.2,78.3,78.01,78.03,3400.0,75.8571,75.9541,75.6728,75.6922,3400.0
2011-06-08 13:45:00,78.12,78.12,77.8,77.85,5100.0,75.7795,75.7795,75.4691,75.5176,5100.0
2011-06-08 13:50:00,77.84,77.91,77.68,77.68,5300.0,75.5079,75.5758,75.3527,75.3527,5300.0
2011-06-08 13:55:00,77.68,77.9,77.64,77.88,5500.0,75.3527,75.5661,75.3139,75.5467,5500.0
2011-06-08 14:00:00,77.91,78.55,77.81,78.55,20100.0,75.5758,76.1966,75.4788,76.1966,20100.0
2011-06-08 14:05:00,78.45,78.45,78.11,78.11,4800.0,76.0996,76.0996,75.7698,75.7698,4800.0
2011-06-08 14:10:00,78.05,78.13,77.85,78.13,8500.0,75.7116,75.7892,75.5176,75.7892,8500.0
2011-06-08 14:15:00,78.1,78.22,78.1,78.15,3200.0,75.7601,75.8765,75.7601,75.8086,3200.0
2011-06-08 14:20:00,78.2,78.4,78.06,78.4,7600.0,75.8571,76.0511,75.7213,76.0511,7600.0
2011-06-08 14:25:00,78.28,78.38,78.16,78.19,4400.0,75.9347,76.0317,75.8183,75.8474,4400.0
2011-06-08 14:30:00,78.27,78.47,78.27,78.39,4600.0,75.925,76.119,75.925,76.0414,4600.0
2011-06-08 14:35:00,78.4,78.68,78.31,78.32,7200.0,76.0511,76.3227,75.9638,75.9735,7200.0
2011-06-08 14:40:00,78.37,78.38,78.11,78.2,3700.0,76.022,76.0317,75.7698,75.8571,3700.0
2011-06-08 14:45:00,78.23,78.24,77.75,78.05,8300.0,75.8862,75.8959,75.4206,75.7116,8300.0
2011-06-08 14:50:00,78.0,78.24,77.99,78.24,5300.0,75.6631,75.8959,75.6534,75.8959,5300.0
2011-06-08 14:55:00,78.19,78.19,77.84,78.07,10100.0,75.8474,75.8474,75.5079,75.731,10100.0
2011-06-08 15:00:00,77.98,78.0,77.75,77.86,4900.0,75.6437,75.6631,75.4206,75.5273,4900.0
2011-06-08 15:05:00,77.84,78.18,77.77,78.03,7700.0,75.5079,75.8377,75.44,75.6922,7700.0
2011-06-08 15:10:00,78.01,78.04,77.73,77.86,5800.0,75.6728,75.7019,75.4012,75.5273,5800.0
2011-06-08 15:15:00,77.89,77.91,77.66,77.89,7100.0,75.5564,75.5758,75.3333,75.5564,7100.0
2011-06-08 15:20:00,77.91,77.91,77.69,77.77,6400.0,75.5758,75.5758,75.3624,75.44,6400.0
2011-06-08 15:25:00,77.78,77.95,77.7,77.95,6800.0,75.4497,75.6146,75.3721,75.6146,6800.0
2011-06-08 15:30:00,77.95,78.04,77.83,77.95,23800.0,75.6146,75.7019,75.4982,75.6146,23800.0
2011-06-08 15:35:00,77.91,78.05,77.86,77.94,8200.0,75.5758,75.7116,75.5273,75.6049,8200.0
2011-06-08 15:40:00,77.99,78.25,77.94,78.17,17600.0,75.6534,75.9056,75.6049,75.828,17600.0
2011-06-08 15:45:00,78.14,78.53,78.06,78.42,32600.0,75.7989,76.1772,75.7213,76.0705,32600.0
2011-06-08 15:50:00,78.36,78.51,78.17,78.46,27800.0,76.0123,76.1578,75.828,76.1093,27800.0
2011-06-08 15:55:00,78.35,78.47,78.22,78.32,37900.0,76.0026,76.119,75.8765,75.9735,37900.0
2011-06-09 09:30:00,78.33,78.89,78.04,78.8,16800.0,75.9832,76.5264,75.7019,76.4391,16800.0
2011-06-09 09:35:00,78.71,79.17,78.15,78.5,22600.0,76.3518,76.798,75.8086,76.1481,22600.0
2011-06-09 09:40:00,78.57,79.0,78.19,78.23,24300.0,76.216,76.6331,75.8474,75.8862,24300.0
2011-06-09 09:45:00,78.12,78.25,77.84,78.2,5700.0,75.7795,75.9056,75.5079,75.8571,5700.0
2011-06-09 09:50:00,78.26,78.3,77.39,77.65,15000.0,75.9153,75.9541,75.0713,75.3236,15000.0
2011-06-09 09:55:00,77.72,77.81,77.4,77.72,11700.0,75.3915,75.4788,75.081,75.3915,11700.0
2011-06-09 10:00:00,77.75,78.13,77.75,78.0,7100.0,75.4206,75.7892,75.4206,75.6631,7100.0
2011-06-09 10:05:00,77.97,77.97,77.72,77.94,9200.0,75.634,75.634,75.3915,75.6049,9200.0
2011-06-09 10:10:00,77.99,78.78,77.96,78.73,7800.0,75.6534,76.4197,75.6243,76.3712,7800.0
2011-06-09 10:15:00,78.74,79.28,78.74,78.75,11200.0,76.3809,76.9047,76.3809,76.3906,11200.0
2011-06-09 10:20:00,78.86,79.19,78.7,78.7,5100.0,76.4973,76.8174,76.3421,76.3421,5100.0
2011-06-09 10:25:00,78.7,79.08,78.7,78.7,5300.0,76.3421,76.7107,76.3421,76.3421,5300.0
2011-06-09 10:30:00,78.73,79.32,78.73,79.07,3700.0,76.3712,76.9435,76.3712,76.701,3700.0
2011-06-09 10:35:00,79.0,79.06,78.77,78.94,2400.0,76.6331,76.6913,76.41,76.5749,2400.0
2011-06-09 10:40:00,78.89,79.25,78.7,79.0,10900.0,76.5264,76.8756,76.3421,76.6331,10900.0
2011-06-09 10:45:00,78.98,79.38,78.86,79.38,5200.0,76.6137,77.0017,76.4973,77.0017,5200.0
2011-06-09 10:50:00,79.37,79.77,79.18,79.2,7300.0,76.992,77.38,76.8077,76.8271,7300.0
2011-06-09 10:55:00,79.19,79.28,78.9,78.9,22400.0,76.8174,76.9047,76.5361,76.5361,22400.0
2011-06-09 11:00:00,78.89,79.0,78.69,78.87,6700.0,76.5264,76.6331,76.3324,76.507,6700.0
2011-06-09 11:05:00,78.78,79.03,78.62,78.7,8700.0,76.4197,76.6622,76.2645,76.3421,8700.0
2011-06-09 11:10:00,78.53,79.0,78.5,78.81,6800.0,76.1772,76.6331,76.1481,76.4488,6800.0
2011-06-09 11:15:00,78.8,79.03,78.78,78.97,9600.0,76.4391,76.6622,76.4197,76.604,9600.0
2011-06-09 11:20:00,78.96,79.46,78.95,79.07,38600.0,76.5943,77.0793,76.5846,76.701,38600.0
2011-06-09 11:25:00,79.1,79.18,79.01,79.18,6000.0,76.7301,76.8077,76.6428,76.8077,6000.0
2011-06-09 11:30:00,79.17,79.21,79.16,79.16,1100.0,76.798,76.8368,76.7883,76.7883,1100.0
2011-06-09 11:35:00,79.15,79.5,79.12,79.38,26000.0,76.7786,77.1181,76.7495,77.0017,26000.0
2011-06-09 11:40:00,79.29,79.35,79.14,79.2,5200.0,76.9144,76.9726,76.7689,76.8271,5200.0
2011-06-09 11:45:00,79.24,79.39,79.24,79.29,3100.0,76.8659,77.0114,76.8659,76.9144,3100.0
2011-06-09 11:50:00,79.33,79.72,79.33,79.56,6900.0,76.9532,77.3315,76.9532,77.1763,6900.0
2011-06-09 11:55:00,79.54,79.68,79.52,79.64,3700.0,77.1569,77.2927,77.1375,77.2539,3700.0
2011-06-09 12:00:00,79.63,79.94,79.59,79.81,10300.0,77.2442,77.5449,77.2054,77.4188,10300.0
2011-06-09 12:05:00,79.8,79.94,79.71,79.82,4800.0,77.4091,77.5449,77.3218,77.4285,4800.0
2011-06-09 12:10:00,79.86,79.89,79.68,79.75,10500.0,77.4673,77.4964,77.2927,77.3606,10500.0
2011-06-09 12:15:00,79.77,80.0,79.77,80.0,7000.0,77.38,77.6031,77.38,77.6031,7000.0
2011-06-09 12:20:00,80.0,80.08,79.97,79.98,4700.0,77.6031,77.6807,77.574,77.5837,4700.0
2011-06-09 12:25:00,80.0,80.07,79.94,80.0,8400.0,77.6031,77.671,77.5449,77.6031,8400.0
2011-06-09 12:30:00,80.0,80.03,79.99,80.02,1500.0,77.6031,77.6322,77.5934,77.6225,1500.0
2011-06-09 12:35:00,80.0,80.14,79.98,80.13,4200.0,77.6031,77.739,77.5837,77.7293,4200.0
2011-06-09 12:40:00,80.14,80.23,80.05,80.07,5400.0,77.739,77.8263,77.6516,77.671,5400.0
2011-06-09 12:45:00,80.07,80.17,80.04,80.11,1900.0,77.671,77.7681,77.6419,77.7098,1900.0
2011-06-09 12:50:00,80.12,80.21,80.1,80.21,2200.0,77.7196,77.8069,77.7001,77.8069,2200.0
2011-06-09 12:55:00,80.22,80.27,80.11,80.14,12100.0,77.8166,77.8651,77.7098,77.739,12100.0
2011-06-09 13:00:00,80.23,80.23,80.01,80.01,3500.0,77.8263,77.8263,77.6128,77.6128,3500.0
2011-06-09 13:05:00,80.03,80.03,79.61,79.75,12600.0,77.6322,77.6322,77.2248,77.3606,12600.0
2011-06-09 13:10:00,79.77,80.0,79.67,80.0,8400.0,77.38,77.6031,77.283,77.6031,8400.0
2011-06-09 13:15:00,80.08,80.09,79.94,80.09,7000.0,77.6807,77.6904,77.5449,77.6904,7000.0
2011-06-09 13:20:00,80.01,80.37,80.01,80.18,7700.0,77.6128,77.9621,77.6128,77.7778,7700.0
2011-06-09 13:25:00,80.14,80.17,80.05,80.09,1300.0,77.739,77.7681,77.6516,77.6904,1300.0
2011-06-09 13:30:00,80.15,80.15,80.0,80.0,3000.0,77.7487,77.7487,77.6031,77.6031,3000.0
2011-06-09 13:35:00,79.98,80.01,79.93,79.93,2600.0,77.5837,77.6128,77.5352,77.5352,2600.0
2011-06-09 13:40:00,79.97,79.97,79.73,79.76,2300.0,77.574,77.574,77.3412,77.3703,2300.0
2011-06-09 13:45:00,79.72,79.75,79.53,79.56,2300.0,77.3315,77.3606,77.1472,77.1763,2300.0
2011-06-09 13:50:00,79.6,79.95,79.6,79.82,4000.0,77.2151,77.5546,77.2151,77.4285,4000.0
2011-06-09 13:55:00,79.8,79.9,79.8,79.87,2700.0,77.4091,77.5061,77.4091,77.477,2700.0
2011-06-09 14:00:00,79.87,80.05,79.85,79.9,2100.0,77.477,77.6516,77.4576,77.5061,2100.0
2011-06-09 14:05:00,79.98,79.98,79.87,79.87,600.0,77.5837,77.5837,77.477,77.477,600.0
2011-06-09 14:10:00,79.83,80.0,79.83,79.96,2300.0,77.4382,77.6031,77.4382,77.5643,2300.0
2011-06-09 14:15:00,79.98,80.07,79.95,80.07,1500.0,77.5837,77.671,77.5546,77.671,1500.0
2011-06-09 14:20:00,79.99,79.99,79.83,79.85,2400.0,77.5934,77.5934,77.4382,77.4576,2400.0
2011-06-09 14:25:00,79.86,79.98,79.82,79.84,2800.0,77.4673,77.5837,77.4285,77.4479,2800.0
2011-06-09 14:30:00,79.84,79.91,79.81,79.81,2800.0,77.4479,77.5158,77.4188,77.4188,2800.0
2011-06-09 14:35:00,79.74,79.78,79.52,79.65,14600.0,77.3509,77.3897,77.1375,77.2636,14600.0
2011-06-09 14:40:00,79.64,79.73,79.55,79.69,4800.0,77.2539,77.3412,77.1666,77.3024,4800.0
2011-06-09 14:45:00,79.68,79.7,79.67,79.67,1700.0,77.2927,77.3121,77.283,77.283,1700.0
2011-06-09 14:50:00,79.67,80.2,79.67,79.95,17700.0,77.283,77.7972,77.283,77.5546,17700.0
2011-06-09 14:55:00,79.94,80.05,79.79,79.99,4900.0,77.5449,77.6516,77.3994,77.5934,4900.0
2011-06-09 15:00:00,80.05,80.16,80.02,80.11,4200.0,77.6516,77.7584,77.6225,77.7098,4200.0
2011-06-09 15:05:00,80.1,80.2,80.05,80.2,6500.0,77.7001,77.7972,77.6516,77.7972,6500.0
2011-06-09 15:10:00,80.2,80.3,80.19,80.2,5600.0,77.7972,77.8942,77.7875,77.7972,5600.0
2011-06-09 15:15:00,80.24,80.24,80.03,80.08,4000.0,77.836,77.836,77.6322,77.6807,4000.0
2011-06-09 15:20:00,80.04,80.2,80.02,80.2,6400.0,77.6419,77.7972,77.6225,77.7972,6400.0
2011-06-09 15:25:00,80.17,80.18,79.92,79.92,9400.0,77.7681,77.7778,77.5255,77.5255,9400.0
2011-06-09 15:30:00,80.0,80.03,79.85,79.9,3400.0,77.6031,77.6322,77.4576,77.5061,3400.0
2011-06-09 15:35:00,79.89,80.49,79.85,80.21,34700.0,77.4964,78.0785,77.4576,77.8069,34700.0
2011-06-09 15:40:00,80.18,80.2,79.98,80.04,9400.0,77.7778,77.7972,77.5837,77.6419,9400.0
2011-06-09 15:45:00,80.04,80.04,79.7,79.88,13500.0,77.6419,77.6419,77.3121,77.4867,13500.0
2011-06-09 15:50:00,79.86,80.26,79.74,79.91,18300.0,77.4673,77.8554,77.3509,77.5158,18300.0
2011-06-09 15:55:00,79.88,80.03,79.83,79.92,17300.0,77.4867,77.6322,77.4382,77.5255,17300.0
2011-06-10 09:30:00,78.94,79.7,78.94,79.34,23300.0,76.5749,77.3121,76.5749,76.9629,23300.0
2011-06-10 09:35:00,79.36,79.52,79.15,79.24,18300.0,76.9823,77.1375,76.7786,76.8659,18300.0
2011-06-10 09:40:00,79.29,79.58,79.25,79.42,7700.0,76.9144,77.1957,76.8756,77.0405,7700.0
2011-06-10 09:45:00,79.52,79.87,79.5,79.76,1800.0,77.1375,77.477,77.1181,77.3703,1800.0
2011-06-10 09:50:00,79.57,79.62,79.23,79.25,11500.0,77.186,77.2345,76.8562,76.8756,11500.0
2011-06-10 09:55:00,79.37,79.44,79.23,79.31,2500.0,76.992,77.0599,76.8562,76.9338,2500.0
2011-06-10 10:00:00,79.41,79.43,79.15,79.25,13100.0,77.0308,77.0502,76.7786,76.8756,13100.0
2011-06-10 10:05:00,79.25,79.26,78.72,78.77,14400.0,76.8756,76.8853,76.3615,76.41,14400.0
2011-06-10 10:10:00,78.77,79.3,78.76,79.3,17900.0,76.41,76.9241,76.4003,76.9241,17900.0
2011-06-10 10:15:00,79.29,79.51,79.25,79.51,3100.0,76.9144,77.1278,76.8756,77.1278,3100.0
2011-06-10 10:20:00,79.53,79.53,79.02,79.02,17800.0,77.1472,77.1472,76.6525,76.6525,17800.0
2011-06-10 10:25:00,78.9,79.14,78.9,78.98,11500.0,76.5361,76.7689,76.5361,76.6137,11500.0
2011-06-10 10:30:00,79.01,79.04,78.65,78.82,7900.0,76.6428,76.6719,76.2936,76.4585,7900.0
2011-06-10 10:35:00,78.89,78.93,78.41,78.5,10900.0,76.5264,76.5652,76.0608,76.1481,10900.0
2011-06-10 10:40:00,78.35,78.49,78.18,78.36,4000.0,76.0026,76.1384,75.8377,76.0123,4000.0
2011-06-10 10:45:00,78.34,78.47,78.26,78.37,5600.0,75.9929,76.119,75.9153,76.022,5600.0
2011-06-10 10:50:00,78.4,78.58,78.26,78.43,11000.0,76.0511,76.2257,75.9153,76.0802,11000.0
2011-06-10 10:55:00,78.44,78.51,78.08,78.27,12000.0,76.0899,76.1578,75.7407,75.925,12000.0
2011-06-10 11:00:00,78.26,78.27,77.79,78.04,8700.0,75.9153,75.925,75.4594,75.7019,8700.0
2011-06-10 11:05:00,77.95,77.95,77.37,77.47,12200.0,75.6146,75.6146,75.0519,75.1489,12200.0
2011-06-10 11:10:00,77.51,77.72,77.33,77.72,9200.0,75.1877,75.3915,75.0131,75.3915,9200.0
2011-06-10 11:15:00,77.7,77.79,77.31,77.54,7800.0,75.3721,75.4594,74.9937,75.2168,7800.0
2011-06-10 11:20:00,77.54,77.78,77.46,77.72,11900.0,75.2168,75.4497,75.1392,75.3915,11900.0
2011-06-10 11:25:00,77.78,77.78,77.57,77.64,14700.0,75.4497,75.4497,75.246,75.3139,14700.0
2011-06-10 11:30:00,77.59,77.7,77.49,77.54,4700.0,75.2654,75.3721,75.1683,75.2168,4700.0
2011-06-10 11:35:00,77.55,77.6,77.42,77.57,4200.0,75.2265,75.2751,75.1004,75.246,4200.0
2011-06-10 11:40:00,77.62,77.95,77.62,77.92,3700.0,75.2945,75.6146,75.2945,75.5855,3700.0
2011-06-10 11:45:00,77.86,78.01,77.85,78.01,1500.0,75.5273,75.6728,75.5176,75.6728,1500.0
2011-06-10 11:50:00,78.0,78.26,78.0,78.26,2500.0,75.6631,75.9153,75.6631,75.9153,2500.0
2011-06-10 11:55:00,78.22,78.24,78.12,78.23,1200.0,75.8765,75.8959,75.7795,75.8862,1200.0
2011-06-10 12:00:00,78.26,78.3,78.22,78.22,800.0,75.9153,75.9541,75.8765,75.8765,800.0
2011-06-10 12:05:00,78.17,78.24,78.09,78.24,1000.0,75.828,75.8959,75.7504,75.8959,1000.0
2011-06-10 12:10:00,78.11,78.15,78.11,78.13,3100.0,75.7698,75.8086,75.7698,75.7892,3100.0
2011-06-10 12:15:00,78.21,78.21,78.12,78.21,2600.0,75.8668,75.8668,75.7795,75.8668,2600.0
2011-06-10 12:20:00,78.28,78.3,78.22,78.22,700.0,75.9347,75.9541,75.8765,75.8765,700.0
2011-06-10 12:25:00,78.15,78.23,78.12,78.15,2800.0,75.8086,75.8862,75.7795,75.8086,2800.0
2011-06-10 12:30:00,78.13,78.42,78.13,78.29,1200.0,75.7892,76.0705,75.7892,75.9444,1200.0
2011-06-10 12:35:00,78.27,78.29,78.22,78.22,700.0,75.925,75.9444,75.8765,75.8765,700.0
2011-06-10 12:40:00,78.2,78.2,78.11,78.15,1300.0,75.8571,75.8571,75.7698,75.8086,1300.0
2011-06-10 12:45:00,78.14,78.25,78.13,78.22,1500.0,75.7989,75.9056,75.7892,75.8765,1500.0
2011-06-10 12:50:00,78.22,78.22,78.02,78.02,22800.0,75.8765,75.8765,75.6825,75.6825,22800.0
2011-06-10 12:55:00,78.05,78.06,78.03,78.05,1100.0,75.7116,75.7213,75.6922,75.7116,1100.0
2011-06-10 13:00:00,78.01,78.02,77.94,78.02,1600.0,75.6728,75.6825,75.6049,75.6825,1600.0
2011-06-10 13:05:00,78.03,78.09,78.0,78.09,3000.0,75.6922,75.7504,75.6631,75.7504,3000.0
2011-06-10 13:10:00,78.13,78.13,77.95,78.0,4400.0,75.7892,75.7892,75.6146,75.6631,4400.0
2011-06-10 13:15:00,78.02,78.14,78.02,78.08,1600.0,75.6825,75.7989,75.6825,75.7407,1600.0
2011-06-10 13:20:00,78.04,78.37,78.04,78.32,8900.0,75.7019,76.022,75.7019,75.9735,8900.0
2011-06-10 13:25:00,78.35,78.5,78.35,78.49,3800.0,76.0026,76.1481,76.0026,76.1384,3800.0
2011-06-10 13:30:00,78.54,78.55,78.31,78.37,3000.0,76.1869,76.1966,75.9638,76.022,3000.0
2011-06-10 13:35:00,78.36,78.38,78.16,78.28,4000.0,76.0123,76.0317,75.8183,75.9347,4000.0
2011-06-10 13:40:00,78.17,78.28,78.1,78.11,3100.0,75.828,75.9347,75.7601,75.7698,3100.0
2011-06-10 13:45:00,78.1,78.35,78.1,78.19,2600.0,75.7601,76.0026,75.7601,75.8474,2600.0
2011-06-10 13:50:00,78.19,78.25,78.15,78.15,5400.0,75.8474,75.9056,75.8086,75.8086,5400.0
2011-06-10 13:55:00,78.15,78.17,78.15,78.15,2100.0,75.8086,75.828,75.8086,75.8086,2100.0
2011-06-10 14:00:00,78.15,78.36,78.1,78.35,7600.0,75.8086,76.0123,75.7601,76.0026,7600.0
2011-06-10 14:05:00,78.36,78.56,78.24,78.32,6900.0,76.0123,76.2063,75.8959,75.9735,6900.0
2011-06-10 14:10:00,78.42,78.43,78.2,78.4,4600.0,76.0705,76.0802,75.8571,76.0511,4600.0
2011-06-10 14:15:00,78.37,78.67,78.33,78.63,1900.0,76.022,76.313,75.9832,76.2742,1900.0
2011-06-10 14:20:00,78.52,78.52,78.2,78.37,3700.0,76.1675,76.1675,75.8571,76.022,3700.0
2011-06-10 14:25:00,78.34,78.59,78.33,78.39,7600.0,75.9929,76.2354,75.9832,76.0414,7600.0
2011-06-10 14:30:00,78.49,78.5,78.32,78.32,1100.0,76.1384,76.1481,75.9735,75.9735,1100.0
2011-06-10 14:35:00,78.32,78.32,78.25,78.31,1800.0,75.9735,75.9735,75.9056,75.9638,1800.0
2011-06-10 14:40:00,78.26,78.38,78.25,78.25,3400.0,75.9153,76.0317,75.9056,75.9056,3400.0
2011-06-10 14:45:00,78.28,78.35,78.28,78.32,2000.0,75.9347,76.0026,75.9347,75.9735,2000.0
2011-06-10 14:50:00,78.34,78.45,78.34,78.4,2300.0,75.9929,76.0996,75.9929,76.0511,2300.0
2011-06-10 14:55:00,78.51,78.72,78.35,78.72,2200.0,76.1578,76.3615,76.0026,76.3615,2200.0
2011-06-10 15:00:00,78.8,78.8,78.49,78.7,14200.0,76.4391,76.4391,76.1384,76.3421,14200.0
2011-06-10 15:05:00,78.73,78.83,78.68,78.71,8900.0,76.3712,76.4682,76.3227,76.3518,8900.0
2011-06-10 15:10:00,78.78,78.88,78.78,78.84,5100.0,76.4197,76.5167,76.4197,76.4779,5100.0
2011-06-10 15:15:00,78.86,78.99,78.81,78.87,16000.0,76.4973,76.6234,76.4488,76.507,16000.0
2011-06-10 15:20:00,78.88,78.93,78.8,78.93,15600.0,76.5167,76.5652,76.4391,76.5652,15600.0
2011-06-10 15:25:00,78.93,79.05,78.8,78.85,28200.0,76.5652,76.6816,76.4391,76.4876,28200.0
2011-06-10 15:30:00,78.84,79.3,78.8,79.1,33600.0,76.4779,76.9241,76.4391,76.7301,33600.0
2011-06-10 15:35:00,79.07,79.1,78.81,78.83,9800.0,76.701,76.7301,76.4488,76.4682,9800.0
2011-06-10 15:40:00,78.83,79.06,78.8,78.92,20700.0,76.4682,76.6913,76.4391,76.5555,20700.0
2011-06-10 15:45:00,78.89,78.89,78.8,78.81,12900.0,76.5264,76.5264,76.4391,76.4488,12900.0
2011-06-10 15:50:00,78.81,78.86,78.78,78.78,9700.0,76.4488,76.4973,76.4197,76.4197,9700.0
2011-06-10 15:55:00,78.78,79.11,78.68,78.88,53800.0,76.4197,76.7398,76.3227,76.5167,53800.0
2011-06-13 09:30:00,78.91,79.02,78.23,78.75,11100.0,76.5458,76.6525,75.8862,76.3906,11100.0
2011-06-13 09:35:00,78.94,79.31,78.94,79.08,2900.0,76.5749,76.9338,76.5749,76.7107,2900.0
2011-06-13 09:40:00,79.12,79.25,78.79,79.08,14800.0,76.7495,76.8756,76.4294,76.7107,14800.0
2011-06-13 09:45:00,79.05,79.12,78.99,79.0,6900.0,76.6816,76.7495,76.6234,76.6331,6900.0
2011-06-13 09:50:00,79.05,79.06,78.61,78.72,10700.0,76.6816,76.6913,76.2548,76.3615,10700.0
2011-06-13 09:55:00,78.75,79.13,78.71,79.04,26700.0,76.3906,76.7592,76.3518,76.6719,26700.0
2011-06-13 10:00:00,79.01,79.06,78.85,79.06,4500.0,76.6428,76.6913,76.4876,76.6913,4500.0
2011-06-13 10:05:00,79.02,79.2,78.9,79.06,4800.0,76.6525,76.8271,76.5361,76.6913,4800.0
2011-06-13 10:10:00,79.06,79.16,78.41,78.73,17900.0,76.6913,76.7883,76.0608,76.3712,17900.0
2011-06-13 10:15:00,78.71,78.71,78.36,78.47,8300.0,76.3518,76.3518,76.0123,76.119,8300.0
2011-06-13 10:20:00,78.48,78.91,78.4,78.86,7500.0,76.1287,76.5458,76.0511,76.4973,7500.0
2011-06-13 10:25:00,78.87,78.94,78.83,78.89,3000.0,76.507,76.5749,76.4682,76.5264,3000.0
2011-06-13 10:30:00,78.81,78.88,78.75,78.81,2500.0,76.4488,76.5167,76.3906,76.4488,2500.0
2011-06-13 10:35:00,78.76,78.79,78.64,78.69,5700.0,76.4003,76.4294,76.2839,76.3324,5700.0
2011-06-13 10:40:00,78.69,78.69,77.92,77.92,14200.0,76.3324,76.3324,75.5855,75.5855,14200.0
2011-06-13 10:45:00,77.94,78.04,77.74,77.74,8700.0,75.6049,75.7019,75.4109,75.4109,8700.0
2011-06-13 10:50:00,77.81,77.81,77.26,77.36,11900.0,75.4788,75.4788,74.9452,75.0422,11900.0
2011-06-13 10:55:00,77.39,77.65,77.25,77.35,11600.0,75.0713,75.3236,74.9355,75.0325,11600.0
2011-06-13 11:00:00,77.34,77.53,77.25,77.37,14700.0,75.0228,75.2071,74.9355,75.0519,14700.0
2011-06-13 11:05:00,77.36,77.5,77.36,77.38,6100.0,75.0422,75.178,75.0422,75.0616,6100.0
2011-06-13 11:10:00,77.33,77.34,77.15,77.18,5200.0,75.0131,75.0228,74.8385,74.8676,5200.0
2011-06-13 11:15:00,77.22,77.37,77.16,77.37,5600.0,74.9064,75.0519,74.8482,75.0519,5600.0
2011-06-13 11:20:00,77.44,77.57,77.35,77.51,6900.0,75.1198,75.246,75.0325,75.1877,6900.0
2011-06-13 11:25:00,77.47,77.48,77.34,77.38,2300.0,75.1489,75.1586,75.0228,75.0616,2300.0
2011-06-13 11:30:00,77.38,77.48,77.17,77.17,7600.0,75.0616,75.1586,74.8579,74.8579,7600.0
2011-06-13 11:35:00,77.18,77.21,76.72,76.85,16600.0,74.8676,74.8967,74.4214,74.5475,16600.0
2011-06-13 11:40:00,76.8,76.97,76.68,76.87,13700.0,74.499,74.6639,74.3826,74.5669,13700.0
2011-06-13 11:45:00,76.88,76.92,76.63,76.63,8900.0,74.5766,74.6154,74.3341,74.3341,8900.0
2011-06-13 11:50:00,76.67,76.67,76.32,76.4,12600.0,74.3729,74.3729,74.0334,74.111,12600.0
2011-06-13 11:55:00,76.47,76.51,76.31,76.31,2500.0,74.1789,74.2177,74.0237,74.0237,2500.0
2011-06-13 12:00:00,76.31,76.46,76.24,76.43,5900.0,74.0237,74.1692,73.9558,74.1401,5900.0
2011-06-13 12:05:00,76.41,76.5,76.27,76.31,7800.0,74.1207,74.208,73.9849,74.0237,7800.0
2011-06-13 12:10:00,76.26,76.31,76.14,76.18,8100.0,73.9752,74.0237,73.8588,73.8976,8100.0
2011-06-13 12:15:00,76.23,76.23,76.09,76.1,5800.0,73.9461,73.9461,73.8103,73.82,5800.0
2011-06-13 12:20:00,76.09,76.13,75.81,75.99,17200.0,73.8103,73.8491,73.5387,73.7133,17200.0
2011-06-13 12:25:00,75.98,76.14,75.93,76.09,7200.0,73.7036,73.8588,73.6551,73.8103,7200.0
2011-06-13 12:30:00,76.01,76.35,76.01,76.32,5000.0,73.7327,74.0625,73.7327,74.0334,5000.0
2011-06-13 12:35:00,76.36,76.36,76.0,76.01,4100.0,74.0722,74.0722,73.723,73.7327,4100.0
2011-06-13 12:40:00,76.0,76.02,75.9,75.9,5500.0,73.723,73.7424,73.626,73.626,5500.0
2011-06-13 12:45:00,75.9,75.97,75.64,75.79,27400.0,73.626,73.6939,73.3738,73.5193,27400.0
2011-06-13 12:50:00,75.75,75.97,75.7,75.83,25200.0,73.4805,73.6939,73.432,73.5581,25200.0
2011-06-13 12:55:00,75.83,75.83,75.48,75.59,28000.0,73.5581,73.5581,73.2186,73.3253,28000.0
2011-06-13 13:00:00,75.61,75.71,75.52,75.56,7800.0,73.3447,73.4417,73.2574,73.2962,7800.0
2011-06-13 13:05:00,75.59,75.68,75.43,75.43,11800.0,73.3253,73.4126,73.1701,73.1701,11800.0
2011-06-13 13:10:00,75.5,75.5,75.25,75.35,6700.0,73.238,73.238,72.9955,73.0925,6700.0
2011-06-13 13:15:00,75.35,75.61,75.29,75.61,5400.0,73.0925,73.3447,73.0343,73.3447,5400.0
2011-06-13 13:20:00,75.59,75.78,75.56,75.78,9500.0,73.3253,73.5096,73.2962,73.5096,9500.0
2011-06-13 13:25:00,75.81,76.2,75.81,76.14,4400.0,73.5387,73.917,73.5387,73.8588,4400.0
2011-06-13 13:30:00,76.09,76.27,75.95,76.13,15900.0,73.8103,73.9849,73.6745,73.8491,15900.0
2011-06-13 13:35:00,76.13,76.3,76.13,76.21,7400.0,73.8491,74.014,73.8491,73.9267,7400.0
2011-06-13 13:40:00,76.21,76.56,76.11,76.46,3700.0,73.9267,74.2662,73.8297,74.1692,3700.0
2011-06-13 13:45:00,76.46,76.46,76.29,76.29,2200.0,74.1692,74.1692,74.0043,74.0043,2200.0
2011-06-13 13:50:00,76.27,76.76,76.25,76.76,5600.0,73.9849,74.4602,73.9655,74.4602,5600.0
2011-06-13 13:55:00,76.59,76.79,76.57,76.67,8900.0,74.2953,74.4893,74.2759,74.3729,8900.0
2011-06-13 14:00:00,76.61,76.67,76.5,76.57,4700.0,74.3147,74.3729,74.208,74.2759,4700.0
2011-06-13 14:05:00,76.56,76.79,76.56,76.74,2900.0,74.2662,74.4893,74.2662,74.4408,2900.0
2011-06-13 14:10:00,76.73,76.73,76.44,76.54,3600.0,74.4311,74.4311,74.1498,74.2468,3600.0
2011-06-13 14:15:00,76.47,76.61,76.45,76.5,3900.0,74.1789,74.3147,74.1595,74.208,3900.0
2011-06-13 14:20:00,76.56,76.99,76.48,76.87,11000.0,74.2662,74.6833,74.1886,74.5669,11000.0
2011-06-13 14:25:00,76.8,77.21,76.8,77.19,13100.0,74.499,74.8967,74.499,74.8773,13100.0
2011-06-13 14:30:00,77.08,77.08,76.81,76.86,5400.0,74.7706,74.7706,74.5087,74.5572,5400.0
2011-06-13 14:35:00,76.82,76.98,76.78,76.98,8600.0,74.5184,74.6736,74.4796,74.6736,8600.0
2011-06-13 14:40:00,76.97,77.22,76.97,77.15,8200.0,74.6639,74.9064,74.6639,74.8385,8200.0
2011-06-13 14:45:00,77.15,77.5,77.09,77.5,11300.0,74.8385,75.178,74.7803,75.178,11300.0
2011-06-13 14:50:00,77.44,77.48,77.31,77.31,7800.0,75.1198,75.1586,74.9937,74.9937,7800.0
2011-06-13 14:55:00,77.29,77.37,77.2,77.23,4200.0,74.9743,75.0519,74.887,74.9161,4200.0
2011-06-13 15:00:00,77.25,77.25,77.1,77.15,6300.0,74.9355,74.9355,74.79,74.8385,6300.0
2011-06-13 15:05:00,77.15,77.34,77.07,77.14,6700.0,74.8385,75.0228,74.7609,74.8288,6700.0
2011-06-13 15:10:00,77.15,77.28,77.12,77.12,7900.0,74.8385,74.9646,74.8094,74.8094,7900.0
2011-06-13 15:15:00,77.1,77.26,77.02,77.25,6900.0,74.79,74.9452,74.7124,74.9355,6900.0
2011-06-13 15:20:00,77.22,77.22,77.15,77.18,7900.0,74.9064,74.9064,74.8385,74.8676,7900.0
2011-06-13 15:25:00,77.15,77.35,77.15,77.28,4300.0,74.8385,75.0325,74.8385,74.9646,4300.0
2011-06-13 15:30:00,77.24,77.27,77.08,77.08,11400.0,74.9258,74.9549,74.7706,74.7706,11400.0
2011-06-13 15:35:00,77.13,77.24,77.08,77.14,10100.0,74.8191,74.9258,74.7706,74.8288,10100.0
2011-06-13 15:40:00,77.13,77.25,77.02,77.15,16100.0,74.8191,74.9355,74.7124,74.8385,16100.0
2011-06-13 15:45:00,77.15,77.17,77.0,77.08,16700.0,74.8385,74.8579,74.693,74.7706,16700.0
2011-06-13 15:50:00,77.09,77.26,76.99,77.26,16100.0,74.7803,74.9452,74.6833,74.9452,16100.0
2011-06-13 15:55:00,77.28,77.32,77.23,77.3,33500.0,74.9646,75.0034,74.9161,74.984,33500.0
2011-06-14 09:30:00,78.11,78.5,78.11,78.29,7100.0,75.7698,76.1481,75.7698,75.9444,7100.0
2011-06-14 09:35:00,78.28,78.49,78.25,78.34,12400.0,75.9347,76.1384,75.9056,75.9929,12400.0
2011-06-14 09:40:00,78.34,78.87,78.31,78.57,10400.0,75.9929,76.507,75.9638,76.216,10400.0
2011-06-14 09:45:00,78.69,79.0,78.67,79.0,7100.0,76.3324,76.6331,76.313,76.6331,7100.0
2011-06-14 09:50:00,79.11,79.27,79.0,79.0,7700.0,76.7398,76.895,76.6331,76.6331,7700.0
2011-06-14 09:55:00,79.04,79.17,78.93,79.08,7900.0,76.6719,76.798,76.5652,76.7107,7900.0
2011-06-14 10:00:00,79.12,79.52,79.12,79.47,13000.0,76.7495,77.1375,76.7495,77.089,13000.0
2011-06-14 10:05:00,79.45,79.47,79.23,79.38,5400.0,77.0696,77.089,76.8562,77.0017,5400.0
2011-06-14 10:10:00,79.39,79.41,79.3,79.36,5100.0,77.0114,77.0308,76.9241,76.9823,5100.0
2011-06-14 10:15:00,79.31,79.52,79.24,79.43,5400.0,76.9338,77.1375,76.8659,77.0502,5400.0
2011-06-14 10:20:00,79.43,79.52,79.35,79.4,3800.0,77.0502,77.1375,76.9726,77.0211,3800.0
2011-06-14 10:25:00,79.38,79.44,79.36,79.44,2900.0,77.0017,77.0599,76.9823,77.0599,2900.0
2011-06-14 10:30:00,79.42,79.57,79.37,79.43,13100.0,77.0405,77.186,76.992,77.0502,13100.0
2011-06-14 10:35:00,79.42,79.6,79.42,79.57,3600.0,77.0405,77.2151,77.0405,77.186,3600.0
2011-06-14 10:40:00,79.53,79.73,79.43,79.73,6100.0,77.1472,77.3412,77.0502,77.3412,6100.0
2011-06-14 10:45:00,79.71,79.83,79.71,79.79,4300.0,77.3218,77.4382,77.3218,77.3994,4300.0
2011-06-14 10:50:00,79.76,79.86,79.73,79.77,3500.0,77.3703,77.4673,77.3412,77.38,3500.0
2011-06-14 10:55:00,79.76,79.87,79.71,79.75,6000.0,77.3703,77.477,77.3218,77.3606,6000.0
2011-06-14 11:00:00,79.74,79.75,79.62,79.7,7000.0,77.3509,77.3606,77.2345,77.3121,7000.0
2011-06-14 11:05:00,79.7,79.91,79.65,79.83,5800.0,77.3121,77.5158,77.2636,77.4382,5800.0
2011-06-14 11:10:00,79.88,79.9,79.75,79.9,3200.0,77.4867,77.5061,77.3606,77.5061,3200.0
2011-06-14 11:15:00,79.8,79.87,79.78,79.81,1700.0,77.4091,77.477,77.3897,77.4188,1700.0
2011-06-14 11:20:00,79.8,79.87,79.78,79.84,2300.0,77.4091,77.477,77.3897,77.4479,2300.0
2011-06-14 11:25:00,79.84,79.89,79.82,79.85,4200.0,77.4479,77.4964,77.4285,77.4576,4200.0
2011-06-14 11:30:00,79.84,79.96,79.84,79.92,2000.0,77.4479,77.5643,77.4479,77.5255,2000.0
2011-06-14 11:35:00,79.93,79.96,79.91,79.94,3300.0,77.5352,77.5643,77.5158,77.5449,3300.0
2011-06-14 11:40:00,79.93,79.93,79.86,79.87,2000.0,77.5352,77.5352,77.4673,77.477,2000.0
2011-06-14 11:45:00,79.8,79.95,79.79,79.95,3700.0,77.4091,77.5546,77.3994,77.5546,3700.0
2011-06-14 11:50:00,79.93,80.0,79.89,79.9,4200.0,77.5352,77.6031,77.4964,77.5061,4200.0
2011-06-14 11:55:00,79.95,80.23,79.91,80.23,6500.0,77.5546,77.8263,77.5158,77.8263,6500.0
2011-06-14 12:00:00,80.24,80.31,80.13,80.3,9800.0,77.836,77.9039,77.7293,77.8942,9800.0
2011-06-14 12:05:00,80.28,80.34,80.2,80.24,7600.0,77.8748,77.933,77.7972,77.836,7600.0
2011-06-14 12:10:00,80.31,80.31,80.17,80.17,2200.0,77.9039,77.9039,77.7681,77.7681,2200.0
2011-06-14 12:15:00,80.13,80.14,80.06,80.14,2800.0,77.7293,77.739,77.6613,77.739,2800.0
2011-06-14 12:20:00,80.2,80.24,80.12,80.12,1700.0,77.7972,77.836,77.7196,77.7196,1700.0
2011-06-14 12:25:00,80.12,80.24,80.12,80.2,3100.0,77.7196,77.836,77.7196,77.7972,3100.0
2011-06-14 12:30:00,80.23,80.23,80.05,80.21,5300.0,77.8263,77.8263,77.6516,77.8069,5300.0
2011-06-14 12:35:00,80.17,80.18,80.1,80.12,2900.0,77.7681,77.7778,77.7001,77.7196,2900.0
2011-06-14 12:40:00,80.09,80.15,80.07,80.08,2400.0,77.6904,77.7487,77.671,77.6807,2400.0
2011-06-14 12:45:00,80.12,80.12,80.0,80.09,4300.0,77.7196,77.7196,77.6031,77.6904,4300.0
2011-06-14 12:50:00,80.1,80.12,80.0,80.12,1800.0,77.7001,77.7196,77.6031,77.7196,1800.0
2011-06-14 12:55:00,80.12,80.16,80.04,80.16,3500.0,77.7196,77.7584,77.6419,77.7584,3500.0
2011-06-14 13:00:00,80.16,80.2,80.11,80.11,1800.0,77.7584,77.7972,77.7098,77.7098,1800.0
2011-06-14 13:05:00,80.12,80.17,80.12,80.12,1800.0,77.7196,77.7681,77.7196,77.7196,1800.0
2011-06-14 13:10:00,80.21,80.22,80.2,80.21,1100.0,77.8069,77.8166,77.7972,77.8069,1100.0
2011-06-14 13:15:00,80.21,80.29,80.21,80.29,1000.0,77.8069,77.8845,77.8069,77.8845,1000.0
2011-06-14 13:20:00,80.24,80.3,80.18,80.27,2200.0,77.836,77.8942,77.7778,77.8651,2200.0
2011-06-14 13:25:00,80.28,80.33,80.23,80.23,1500.0,77.8748,77.9233,77.8263,77.8263,1500.0
2011-06-14 13:30:00,80.25,80.42,80.19,80.42,2100.0,77.8457,78.0106,77.7875,78.0106,2100.0
2011-06-14 13:35:00,80.38,80.39,80.19,80.19,4300.0,77.9718,77.9815,77.7875,77.7875,4300.0
2011-06-14 13:40:00,80.22,80.23,80.14,80.14,2200.0,77.8166,77.8263,77.739,77.739,2200.0
2011-06-14 13:45:00,80.15,80.31,80.15,80.3,4200.0,77.7487,77.9039,77.7487,77.8942,4200.0
2011-06-14 13:50:00,80.31,80.32,80.23,80.23,1700.0,77.9039,77.9136,77.8263,77.8263,1700.0
2011-06-14 13:55:00,80.26,80.26,80.19,80.25,4000.0,77.8554,77.8554,77.7875,77.8457,4000.0
2011-06-14 14:00:00,80.27,80.3,80.17,80.3,7500.0,77.8651,77.8942,77.7681,77.8942,7500.0
2011-06-14 14:05:00,80.3,80.31,80.2,80.29,4100.0,77.8942,77.9039,77.7972,77.8845,4100.0
2011-06-14 14:10:00,80.29,80.29,80.18,80.22,4900.0,77.8845,77.8845,77.7778,77.8166,4900.0
2011-06-14 14:15:00,80.23,80.27,80.17,80.23,5400.0,77.8263,77.8651,77.7681,77.8263,5400.0
2011-06-14 14:20:00,80.28,80.29,80.2,80.25,6500.0,77.8748,77.8845,77.7972,77.8457,6500.0
2011-06-14 14:25:00,80.29,80.3,80.18,80.27,4500.0,77.8845,77.8942,77.7778,77.8651,4500.0
2011-06-14 14:30:00,80.32,80.34,80.2,80.22,3700.0,77.9136,77.933,77.7972,77.8166,3700.0
2011-06-14 14:35:00,80.24,80.32,80.21,80.29,5000.0,77.836,77.9136,77.8069,77.8845,5000.0
2011-06-14 14:40:00,80.22,80.28,80.19,80.22,3600.0,77.8166,77.8748,77.7875,77.8166,3600.0
2011-06-14 14:45:00,80.23,80.29,80.23,80.27,2300.0,77.8263,77.8845,77.8263,77.8651,2300.0
2011-06-14 14:50:00,80.26,80.26,80.2,80.25,2200.0,77.8554,77.8554,77.7972,77.8457,2200.0
2011-06-14 14:55:00,80.27,80.33,80.2,80.3,1900.0,77.8651,77.9233,77.7972,77.8942,1900.0
2011-06-14 15:00:00,80.24,80.54,80.23,80.52,8100.0,77.836,78.127,77.8263,78.1076,8100.0
2011-06-14 15:05:00,80.48,80.48,80.27,80.3,5800.0,78.0688,78.0688,77.8651,77.8942,5800.0
2011-06-14 15:10:00,80.3,80.4,80.24,80.37,7800.0,77.8942,77.9912,77.836,77.9621,7800.0
2011-06-14 15:15:00,80.4,80.51,80.4,80.51,6900.0,77.9912,78.0979,77.9912,78.0979,6900.0
2011-06-14 15:20:00,80.51,80.58,80.46,80.48,10400.0,78.0979,78.1658,78.0494,78.0688,10400.0
2011-06-14 15:25:00,80.49,80.55,80.4,80.48,16200.0,78.0785,78.1367,77.9912,78.0688,16200.0
2011-06-14 15:30:00,80.44,80.47,80.14,80.26,10700.0,78.03,78.0591,77.739,77.8554,10700.0
2011-06-14 15:35:00,80.22,80.26,79.87,80.04,16700.0,77.8166,77.8554,77.477,77.6419,16700.0
2011-06-14 15:40:00,80.02,80.14,79.9,80.13,8000.0,77.6225,77.739,77.5061,77.7293,8000.0
2011-06-14 15:45:00,80.09,80.11,79.92,80.08,8400.0,77.6904,77.7098,77.5255,77.6807,8400.0
2011-06-14 15:50:00,79.99,80.19,79.94,80.16,8800.0,77.5934,77.7875,77.5449,77.7584,8800.0
2011-06-14 15:55:00,80.19,80.47,80.17,80.32,24900.0,77.7875,78.0591,77.7681,77.9136,24900.0
2011-06-15 09:30:00,79.0,79.0,78.51,78.52,10600.0,76.6331,76.6331,76.1578,76.1675,10600.0
2011-06-15 09:35:00,78.52,78.73,78.31,78.31,8000.0,76.1675,76.3712,75.9638,75.9638,8000.0
2011-06-15 09:40:00,78.32,78.92,78.14,78.78,13300.0,75.9735,76.5555,75.7989,76.4197,13300.0
2011-06-15 09:45:00,78.69,78.84,78.42,78.68,18000.0,76.3324,76.4779,76.0705,76.3227,18000.0
2011-06-15 09:50:00,78.73,79.18,78.73,79.0,22500.0,76.3712,76.8077,76.3712,76.6331,22500.0
2011-06-15 09:55:00,79.11,79.12,78.7,78.7,11700.0,76.7398,76.7495,76.3421,76.3421,11700.0
2011-06-15 10:00:00,78.67,78.99,78.67,78.75,9700.0,76.313,76.6234,76.313,76.3906,9700.0
2011-06-15 10:05:00,78.8,79.06,78.8,79.06,6600.0,76.4391,76.6913,76.4391,76.6913,6600.0
2011-06-15 10:10:00,79.04,79.04,78.42,78.53,23400.0,76.6719,76.6719,76.0705,76.1772,23400.0
2011-06-15 10:15:00,78.55,78.55,78.1,78.11,5900.0,76.1966,76.1966,75.7601,75.7698,5900.0
2011-06-15 10:20:00,78.19,78.33,78.06,78.19,11000.0,75.8474,75.9832,75.7213,75.8474,11000.0
2011-06-15 10:25:00,78.19,78.5,78.19,78.5,3500.0,75.8474,76.1481,75.8474,76.1481,3500.0
2011-06-15 10:30:00,78.5,78.62,78.43,78.48,4000.0,76.1481,76.2645,76.0802,76.1287,4000.0
2011-06-15 10:35:00,78.49,78.51,78.37,78.49,3100.0,76.1384,76.1578,76.022,76.1384,3100.0
2011-06-15 10:40:00,78.53,78.62,78.37,78.46,14300.0,76.1772,76.2645,76.022,76.1093,14300.0
2011-06-15 10:45:00,78.5,78.52,78.16,78.3,16800.0,76.1481,76.1675,75.8183,75.9541,16800.0
2011-06-15 10:50:00,78.2,78.3,77.91,78.01,5700.0,75.8571,75.9541,75.5758,75.6728,5700.0
2011-06-15 10:55:00,77.9,78.32,77.84,78.1,7000.0,75.5661,75.9735,75.5079,75.7601,7000.0
2011-06-15 11:00:00,78.03,78.25,78.0,78.1,3300.0,75.6922,75.9056,75.6631,75.7601,3300.0
2011-06-15 11:05:00,78.04,78.1,78.04,78.1,2000.0,75.7019,75.7601,75.7019,75.7601,2000.0
2011-06-15 11:10:00,78.03,78.09,77.95,78.0,3200.0,75.6922,75.7504,75.6146,75.6631,3200.0
2011-06-15 11:15:00,78.0,78.04,77.94,78.0,4200.0,75.6631,75.7019,75.6049,75.6631,4200.0
2011-06-15 11:20:00,78.02,78.11,77.86,77.94,8100.0,75.6825,75.7698,75.5273,75.6049,8100.0
2011-06-15 11:25:00,77.95,78.0,77.69,77.69,5800.0,75.6146,75.6631,75.3624,75.3624,5800.0
2011-06-15 11:30:00,77.76,77.8,77.46,77.58,4100.0,75.4303,75.4691,75.1392,75.2557,4100.0
2011-06-15 11:35:00,77.59,77.6,77.29,77.37,3500.0,75.2654,75.2751,74.9743,75.0519,3500.0
2011-06-15 11:40:00,77.3,77.37,77.25,77.28,5100.0,74.984,75.0519,74.9355,74.9646,5100.0
2011-06-15 11:45:00,77.21,77.28,77.11,77.11,5900.0,74.8967,74.9646,74.7997,74.7997,5900.0
2011-06-15 11:50:00,77.11,77.22,76.8,77.18,6100.0,74.7997,74.9064,74.499,74.8676,6100.0
2011-06-15 11:55:00,77.13,77.21,76.99,76.99,6900.0,74.8191,74.8967,74.6833,74.6833,6900.0
2011-06-15 12:00:00,77.02,77.07,76.69,76.71,10400.0,74.7124,74.7609,74.3923,74.4117,10400.0
2011-06-15 12:05:00,76.74,76.95,76.7,76.85,15700.0,74.4408,74.6445,74.402,74.5475,15700.0
2011-06-15 12:10:00,76.87,76.99,76.84,76.87,8600.0,74.5669,74.6833,74.5378,74.5669,8600.0
2011-06-15 12:15:00,76.93,76.93,76.22,76.27,13900.0,74.6251,74.6251,73.9364,73.9849,13900.0
2011-06-15 12:20:00,76.29,76.31,76.0,76.12,21800.0,74.0043,74.0237,73.723,73.8394,21800.0
2011-06-15 12:25:00,76.12,76.7,76.08,76.7,15100.0,73.8394,74.402,73.8006,74.402,15100.0
2011-06-15 12:30:00,76.58,76.7,76.23,76.23,6600.0,74.2856,74.402,73.9461,73.9461,6600.0
2011-06-15 12:35:00,76.23,76.4,76.09,76.19,5200.0,73.9461,74.111,73.8103,73.9073,5200.0
2011-06-15 12:40:00,76.17,76.49,76.17,76.28,8900.0,73.8879,74.1983,73.8879,73.9946,8900.0
2011-06-15 12:45:00,76.28,76.55,76.25,76.42,5000.0,73.9946,74.2565,73.9655,74.1304,5000.0
2011-06-15 12:50:00,76.42,76.63,76.37,76.53,5400.0,74.1304,74.3341,74.0819,74.2371,5400.0
2011-06-15 12:55:00,76.53,76.62,76.21,76.21,7400.0,74.2371,74.3244,73.9267,73.9267,7400.0
2011-06-15 13:00:00,76.25,76.36,76.22,76.31,4800.0,73.9655,74.0722,73.9364,74.0237,4800.0
2011-06-15 13:05:00,76.31,76.46,76.21,76.43,4300.0,74.0237,74.1692,73.9267,74.1401,4300.0
2011-06-15 13:10:00,76.42,76.43,76.21,76.27,3200.0,74.1304,74.1401,73.9267,73.9849,3200.0
2011-06-15 13:15:00,76.24,76.28,76.19,76.2,3300.0,73.9558,73.9946,73.9073,73.917,3300.0
2011-06-15 13:20:00,76.07,76.22,75.92,76.22,4100.0,73.7909,73.9364,73.6454,73.9364,4100.0
2011-06-15 13:25:00,76.28,76.36,76.13,76.13,2400.0,73.9946,74.0722,73.8491,73.8491,2400.0
2011-06-15 13:30:00,76.07,76.38,76.02,76.25,3000.0,73.7909,74.0916,73.7424,73.9655,3000.0
2011-06-15 13:35:00,76.23,76.25,76.07,76.23,2500.0,73.9461,73.9655,73.7909,73.9461,2500.0
2011-06-15 13:40:00,76.28,76.36,76.13,76.13,4200.0,73.9946,74.0722,73.8491,73.8491,4200.0
2011-06-15 13:45:00,76.12,76.16,76.06,76.16,3000.0,73.8394,73.8782,73.7812,73.8782,3000.0
2011-06-15 13:50:00,76.15,76.15,75.9,75.97,5000.0,73.8685,73.8685,73.626,73.6939,5000.0
2011-06-15 13:55:00,75.88,75.97,75.76,75.83,7000.0,73.6066,73.6939,73.4902,73.5581,7000.0
2011-06-15 14:00:00,75.8,75.95,75.76,75.95,5700.0,73.529,73.6745,73.4902,73.6745,5700.0
2011-06-15 14:05:00,75.97,76.13,75.97,76.12,10400.0,73.6939,73.8491,73.6939,73.8394,10400.0
2011-06-15 14:10:00,76.09,76.18,76.06,76.14,10200.0,73.8103,73.8976,73.7812,73.8588,10200.0
2011-06-15 14:15:00,76.12,76.25,76.05,76.07,8700.0,73.8394,73.9655,73.7715,73.7909,8700.0
2011-06-15 14:20:00,76.07,76.28,76.07,76.2,6900.0,73.7909,73.9946,73.7909,73.917,6900.0
2011-06-15 14:25:00,76.21,76.33,76.1,76.12,5400.0,73.9267,74.0431,73.82,73.8394,5400.0
2011-06-15 14:30:00,76.11,76.42,76.11,76.31,9700.0,73.8297,74.1304,73.8297,74.0237,9700.0
2011-06-15 14:35:00,76.24,76.62,76.23,76.55,9900.0,73.9558,74.3244,73.9461,74.2565,9900.0
2011-06-15 14:40:00,76.54,76.59,76.5,76.57,3800.0,74.2468,74.2953,74.208,74.2759,3800.0
2011-06-15 14:45:00,76.51,76.76,76.39,76.68,11900.0,74.2177,74.4602,74.1013,74.3826,11900.0
2011-06-15 14:50:00,76.47,76.56,76.14,76.14,4300.0,74.1789,74.2662,73.8588,73.8588,4300.0
2011-06-15 14:55:00,76.21,76.21,76.1,76.1,6400.0,73.9267,73.9267,73.82,73.82,6400.0
2011-06-15 15:00:00,76.1,76.19,75.97,76.1,12000.0,73.82,73.9073,73.6939,73.82,12000.0
2011-06-15 15:05:00,76.12,76.21,76.06,76.14,7700.0,73.8394,73.9267,73.7812,73.8588,7700.0
2011-06-15 15:10:00,76.03,76.25,76.03,76.24,2800.0,73.7521,73.9655,73.7521,73.9558,2800.0
2011-06-15 15:15:00,76.23,76.27,76.1,76.18,7500.0,73.9461,73.9849,73.82,73.8976,7500.0
2011-06-15 15:20:00,76.23,76.23,76.01,76.11,8900.0,73.9461,73.9461,73.7327,73.8297,8900.0
2011-06-15 15:25:00,76.13,76.19,76.03,76.07,9300.0,73.8491,73.9073,73.7521,73.7909,9300.0
2011-06-15 15:30:00,76.1,76.1,75.97,76.0,8400.0,73.82,73.82,73.6939,73.723,8400.0
2011-06-15 15:35:00,76.05,76.11,75.97,76.05,9700.0,73.7715,73.8297,73.6939,73.7715,9700.0
2011-06-15 15:40:00,76.1,76.12,76.03,76.07,14900.0,73.82,73.8394,73.7521,73.7909,14900.0
2011-06-15 15:45:00,76.12,76.15,76.08,76.15,13800.0,73.8394,73.8685,73.8006,73.8685,13800.0
2011-06-15 15:50:00,76.15,76.15,76.07,76.11,15400.0,73.8685,73.8685,73.7909,73.8297,15400.0
2011-06-15 15:55:00,76.11,76.24,76.1,76.2,19000.0,73.8297,73.9558,73.82,73.917,19000.0
2011-06-16 09:30:00,76.58,77.39,76.58,76.74,10300.0,74.2856,75.0713,74.2856,74.4408,10300.0
2011-06-16 09:35:00,76.81,76.97,76.64,76.77,9600.0,74.5087,74.6639,74.3438,74.4699,9600.0
2011-06-16 09:40:00,76.77,76.97,76.72,76.87,2800.0,74.4699,74.6639,74.4214,74.5669,2800.0
2011-06-16 09:45:00,76.84,76.88,76.68,76.88,9200.0,74.5378,74.5766,74.3826,74.5766,9200.0
2011-06-16 09:50:00,76.86,77.29,76.8,76.82,10300.0,74.5572,74.9743,74.499,74.5184,10300.0
2011-06-16 09:55:00,76.8,76.81,76.2,76.31,9800.0,74.499,74.5087,73.917,74.0237,9800.0
2011-06-16 10:00:00,76.21,76.27,75.76,76.26,6800.0,73.9267,73.9849,73.4902,73.9752,6800.0
2011-06-16 10:05:00,76.27,77.11,76.27,77.11,4100.0,73.9849,74.7997,73.9849,74.7997,4100.0
2011-06-16 10:10:00,77.09,77.1,76.86,76.93,3300.0,74.7803,74.79,74.5572,74.6251,3300.0
2011-06-16 10:15:00,76.82,76.83,76.16,76.17,3500.0,74.5184,74.5281,73.8782,73.8879,3500.0
2011-06-16 10:20:00,76.28,76.35,76.18,76.19,2100.0,73.9946,74.0625,73.8976,73.9073,2100.0
2011-06-16 10:25:00,76.26,76.29,76.05,76.09,2000.0,73.9752,74.0043,73.7715,73.8103,2000.0
2011-06-16 10:30:00,76.15,76.5,76.15,76.17,2400.0,73.8685,74.208,73.8685,73.8879,2400.0
2011-06-16 10:35:00,76.28,76.88,76.28,76.88,2000.0,73.9946,74.5766,73.9946,74.5766,2000.0
2011-06-16 10:40:00,76.87,76.88,76.62,76.84,5000.0,74.5669,74.5766,74.3244,74.5378,5000.0
2011-06-16 10:45:00,76.78,76.95,76.71,76.95,4300.0,74.4796,74.6445,74.4117,74.6445,4300.0
2011-06-16 10:50:00,76.88,76.99,76.85,76.88,5200.0,74.5766,74.6833,74.5475,74.5766,5200.0
2011-06-16 10:55:00,76.9,76.99,76.82,76.86,4800.0,74.596,74.6833,74.5184,74.5572,4800.0
2011-06-16 11:00:00,76.78,76.91,76.68,76.72,9000.0,74.4796,74.6057,74.3826,74.4214,9000.0
2011-06-16 11:05:00,76.7,76.71,76.63,76.7,4300.0,74.402,74.4117,74.3341,74.402,4300.0
2011-06-16 11:10:00,76.71,76.78,76.58,76.58,11100.0,74.4117,74.4796,74.2856,74.2856,11100.0
2011-06-16 11:15:00,76.53,76.58,76.28,76.58,4800.0,74.2371,74.2856,73.9946,74.2856,4800.0
2011-06-16 11:20:00,76.59,76.59,76.19,76.19,4400.0,74.2953,74.2953,73.9073,73.9073,4400.0
2011-06-16 11:25:00,76.23,76.41,76.23,76.34,2000.0,73.9461,74.1207,73.9461,74.0528,2000.0
2011-06-16 11:30:00,76.34,76.39,76.3,76.33,1100.0,74.0528,74.1013,74.014,74.0431,1100.0
2011-06-16 11:35:00,76.26,76.29,76.19,76.29,600.0,73.9752,74.0043,73.9073,74.0043,600.0
2011-06-16 11:40:00,76.22,76.27,76.09,76.18,2900.0,73.9364,73.9849,73.8103,73.8976,2900.0
2011-06-16 11:45:00,76.33,76.33,76.3,76.3,300.0,74.0431,74.0431,74.014,74.014,300.0
2011-06-16 11:50:00,76.19,76.23,76.06,76.11,1900.0,73.9073,73.9461,73.7812,73.8297,1900.0
2011-06-16 11:55:00,76.17,76.24,76.07,76.24,2300.0,73.8879,73.9558,73.7909,73.9558,2300.0
2011-06-16 12:00:00,76.21,76.41,76.21,76.41,4800.0,73.9267,74.1207,73.9267,74.1207,4800.0
2011-06-16 12:05:00,76.41,76.49,76.32,76.32,2100.0,74.1207,74.1983,74.0334,74.0334,2100.0
2011-06-16 12:10:00,76.24,76.34,76.24,76.33,700.0,73.9558,74.0528,73.9558,74.0431,700.0
2011-06-16 12:15:00,76.31,76.49,76.31,76.46,2900.0,74.0237,74.1983,74.0237,74.1692,2900.0
2011-06-16 12:20:00,76.46,76.62,76.38,76.38,10800.0,74.1692,74.3244,74.0916,74.0916,10800.0
2011-06-16 12:25:00,76.39,76.43,76.24,76.34,5200.0,74.1013,74.1401,73.9558,74.0528,5200.0
2011-06-16 12:30:00,76.41,76.41,76.31,76.32,1000.0,74.1207,74.1207,74.0237,74.0334,1000.0
2011-06-16 12:35:00,76.26,76.32,76.17,76.32,700.0,73.9752,74.0334,73.8879,74.0334,700.0
2011-06-16 12:40:00,76.32,76.32,76.22,76.27,1200.0,74.0334,74.0334,73.9364,73.9849,1200.0
2011-06-16 12:45:00,76.27,76.43,76.27,76.39,1800.0,73.9849,74.1401,73.9849,74.1013,1800.0
2011-06-16 12:50:00,76.41,76.53,76.41,76.49,1600.0,74.1207,74.2371,74.1207,74.1983,1600.0
2011-06-16 12:55:00,76.5,76.56,76.44,76.47,4000.0,74.208,74.2662,74.1498,74.1789,4000.0
2011-06-16 13:00:00,76.46,76.53,76.41,76.53,3600.0,74.1692,74.2371,74.1207,74.2371,3600.0
2011-06-16 13:05:00,76.5,76.54,76.48,76.52,3100.0,74.208,74.2468,74.1886,74.2274,3100.0
2011-06-16 13:10:00,76.52,76.59,76.48,76.5,7600.0,74.2274,74.2953,74.1886,74.208,7600.0
2011-06-16 13:15:00,76.52,76.67,76.5,76.64,2800.0,74.2274,74.3729,74.208,74.3438,2800.0
2011-06-16 13:20:00,76.66,76.77,76.52,76.64,15300.0,74.3632,74.4699,74.2274,74.3438,15300.0
2011-06-16 13:25:00,76.63,76.68,76.58,76.58,1900.0,74.3341,74.3826,74.2856,74.2856,1900.0
2011-06-16 13:30:00,76.55,76.55,76.38,76.4,12500.0,74.2565,74.2565,74.0916,74.111,12500.0
2011-06-16 13:35:00,76.37,76.37,76.2,76.2,4600.0,74.0819,74.0819,73.917,73.917,4600.0
2011-06-16 13:40:00,76.23,76.27,76.15,76.15,5200.0,73.9461,73.9849,73.8685,73.8685,5200.0
2011-06-16 13:45:00,76.16,76.27,76.04,76.05,9100.0,73.8782,73.9849,73.7618,73.7715,9100.0
2011-06-16 13:50:00,76.06,76.06,76.0,76.01,2600.0,73.7812,73.7812,73.723,73.7327,2600.0
2011-06-16 13:55:00,76.0,76.0,75.83,75.93,6900.0,73.723,73.723,73.5581,73.6551,6900.0
2011-06-16 14:00:00,75.89,76.04,75.85,76.04,3600.0,73.6163,73.7618,73.5775,73.7618,3600.0
2011-06-16 14:05:00,76.02,76.04,75.95,75.98,4200.0,73.7424,73.7618,73.6745,73.7036,4200.0
2011-06-16 14:10:00,75.98,76.05,75.96,75.97,4300.0,73.7036,73.7715,73.6842,73.6939,4300.0
2011-06-16 14:15:00,75.97,76.02,75.91,75.91,3800.0,73.6939,73.7424,73.6357,73.6357,3800.0
2011-06-16 14:20:00,75.75,75.92,75.75,75.8,2600.0,73.4805,73.6454,73.4805,73.529,2600.0
2011-06-16 14:25:00,75.73,75.83,75.7,75.7,2400.0,73.4611,73.5581,73.432,73.432,2400.0
2011-06-16 14:30:00,75.68,75.68,75.48,75.48,4800.0,73.4126,73.4126,73.2186,73.2186,4800.0
2011-06-16 14:35:00,75.41,75.48,75.04,75.08,4400.0,73.1507,73.2186,72.7918,72.8306,4400.0
2011-06-16 14:40:00,75.13,75.16,74.62,74.68,12200.0,72.8791,72.9082,72.3843,72.4425,12200.0
2011-06-16 14:45:00,74.68,74.77,74.48,74.59,6400.0,72.4425,72.5298,72.2485,72.3552,6400.0
2011-06-16 14:50:00,74.59,74.85,74.4,74.4,11300.0,72.3552,72.6074,72.1709,72.1709,11300.0
2011-06-16 14:55:00,74.5,74.83,74.49,74.78,3800.0,72.2679,72.588,72.2582,72.5395,3800.0
2011-06-16 15:00:00,74.82,74.98,74.82,74.93,3300.0,72.5783,72.7335,72.5783,72.685,3300.0
2011-06-16 15:05:00,74.89,75.32,74.89,75.27,15700.0,72.6462,73.0634,72.6462,73.0149,15700.0
2011-06-16 15:10:00,75.26,75.61,75.2,75.56,21900.0,73.0052,73.3447,72.947,73.2962,21900.0
2011-06-16 15:15:00,75.59,75.59,75.4,75.53,7100.0,73.3253,73.3253,73.141,73.2671,7100.0
2011-06-16 15:20:00,75.55,75.64,75.43,75.43,7900.0,73.2865,73.3738,73.1701,73.1701,7900.0
2011-06-16 15:25:00,75.48,75.92,75.48,75.72,6600.0,73.2186,73.6454,73.2186,73.4514,6600.0
2011-06-16 15:30:00,75.58,75.82,75.53,75.77,6000.0,73.3156,73.5484,73.2671,73.4999,6000.0
2011-06-16 15:35:00,75.75,75.82,75.7,75.75,7600.0,73.4805,73.5484,73.432,73.4805,7600.0
2011-06-16 15:40:00,75.73,75.79,75.59,75.61,5500.0,73.4611,73.5193,73.3253,73.3447,5500.0
2011-06-16 15:45:00,75.67,75.89,75.67,75.83,6400.0,73.4029,73.6163,73.4029,73.5581,6400.0
2011-06-16 15:50:00,75.8,75.87,75.73,75.83,8400.0,73.529,73.5969,73.4611,73.5581,8400.0
2011-06-16 15:55:00,75.82,76.14,75.81,75.86,14900.0,73.5484,73.8588,73.5387,73.5872,14900.0
2011-06-17 09:30:00,77.05,77.05,76.23,76.41,22000.0,74.7415,74.7415,73.9461,74.1207,22000.0
2011-06-17 09:35:00,76.43,76.61,76.36,76.44,6000.0,74.1401,74.3147,74.0722,74.1498,6000.0
2011-06-17 09:40:00,76.35,76.83,76.21,76.74,48200.0,74.0625,74.5281,73.9267,74.4408,48200.0
2011-06-17 09:45:00,76.7,76.8,76.5,76.56,22200.0,74.402,74.499,74.208,74.2662,22200.0
2011-06-17 09:50:00,76.53,76.62,75.92,75.93,15700.0,74.2371,74.3244,73.6454,73.6551,15700.0
2011-06-17 09:55:00,75.87,76.05,75.6,75.98,34100.0,73.5969,73.7715,73.335,73.7036,34100.0
2011-06-17 10:00:00,75.98,76.47,75.95,76.27,9900.0,73.7036,74.1789,73.6745,73.9849,9900.0
2011-06-17 10:05:00,76.28,76.34,76.06,76.19,9000.0,73.9946,74.0528,73.7812,73.9073,9000.0
2011-06-17 10:10:00,76.25,76.54,76.25,76.5,7900.0,73.9655,74.2468,73.9655,74.208,7900.0
2011-06-17 10:15:00,76.45,76.78,76.12,76.72,19100.0,74.1595,74.4796,73.8394,74.4214,19100.0
2011-06-17 10:20:00,76.63,76.74,76.49,76.49,3800.0,74.3341,74.4408,74.1983,74.1983,3800.0
2011-06-17 10:25:00,76.47,76.47,76.05,76.24,14600.0,74.1789,74.1789,73.7715,73.9558,14600.0
2011-06-17 10:30:00,76.15,76.2,75.89,75.9,5500.0,73.8685,73.917,73.6163,73.626,5500.0
2011-06-17 10:35:00,75.99,76.07,75.74,75.97,11400.0,73.7133,73.7909,73.4708,73.6939,11400.0
2011-06-17 10:40:00,76.06,76.06,75.79,75.8,3000.0,73.7812,73.7812,73.5193,73.529,3000.0
2011-06-17 10:45:00,75.81,75.87,75.79,75.79,4000.0,73.5387,73.5969,73.5193,73.5193,4000.0
2011-06-17 10:50:00,75.79,75.87,75.61,75.67,9400.0,73.5193,73.5969,73.3447,73.4029,9400.0
2011-06-17 10:55:00,75.62,75.83,75.62,75.67,1500.0,73.3544,73.5581,73.3544,73.4029,1500.0
2011-06-17 11:00:00,75.71,75.73,75.54,75.6,2500.0,73.4417,73.4611,73.2768,73.335,2500.0
2011-06-17 11:05:00,75.63,75.74,75.61,75.61,1500.0,73.3641,73.4708,73.3447,73.3447,1500.0
2011-06-17 11:10:00,75.53,75.63,75.49,75.55,8600.0,73.2671,73.3641,73.2283,73.2865,8600.0
2011-06-17 11:15:00,75.62,75.82,75.62,75.81,5100.0,73.3544,73.5484,73.3544,73.5387,5100.0
2011-06-17 11:20:00,75.9,75.9,75.73,75.8,7600.0,73.626,73.626,73.4611,73.529,7600.0
2011-06-17 11:25:00,75.83,75.94,75.77,75.8,14000.0,73.5581,73.6648,73.4999,73.529,14000.0
2011-06-17 11:30:00,75.8,75.88,75.62,75.78,3200.0,73.529,73.6066,73.3544,73.5096,3200.0
2011-06-17 11:35:00,75.8,75.8,75.7,75.75,1600.0,73.529,73.529,73.432,73.4805,1600.0
2011-06-17 11:40:00,75.73,75.89,75.73,75.8,4600.0,73.4611,73.6163,73.4611,73.529,4600.0
2011-06-17 11:45:00,75.81,75.97,75.76,75.97,10500.0,73.5387,73.6939,73.4902,73.6939,10500.0
2011-06-17 11:50:00,75.93,76.17,75.93,76.11,5000.0,73.6551,73.8879,73.6551,73.8297,5000.0
2011-06-17 11:55:00,76.12,76.46,76.1,76.43,7200.0,73.8394,74.1692,73.82,74.1401,7200.0
2011-06-17 12:00:00,76.42,76.42,76.3,76.3,2000.0,74.1304,74.1304,74.014,74.014,2000.0
2011-06-17 12:05:00,76.3,76.59,76.3,76.56,8000.0,74.014,74.2953,74.014,74.2662,8000.0
2011-06-17 12:10:00,76.55,76.6,76.52,76.58,1100.0,74.2565,74.305,74.2274,74.2856,1100.0
2011-06-17 12:15:00,76.6,76.7,76.57,76.61,7500.0,74.305,74.402,74.2759,74.3147,7500.0
2011-06-17 12:20:00,76.62,76.7,76.5,76.54,40400.0,74.3244,74.402,74.208,74.2468,40400.0
2011-06-17 12:25:00,76.54,76.63,76.54,76.62,1100.0,74.2468,74.3341,74.2468,74.3244,1100.0
2011-06-17 12:30:00,76.64,76.91,76.62,76.8,5000.0,74.3438,74.6057,74.3244,74.499,5000.0
2011-06-17 12:35:00,76.8,77.0,76.78,76.9,3300.0,74.499,74.693,74.4796,74.596,3300.0
2011-06-17 12:40:00,76.96,76.97,76.77,76.8,2900.0,74.6542,74.6639,74.4699,74.499,2900.0
2011-06-17 12:45:00,76.85,76.89,76.84,76.89,1300.0,74.5475,74.5863,74.5378,74.5863,1300.0
2011-06-17 12:50:00,76.86,76.86,76.4,76.4,1300.0,74.5572,74.5572,74.111,74.111,1300.0
2011-06-17 12:55:00,76.48,76.51,76.37,76.37,2300.0,74.1886,74.2177,74.0819,74.0819,2300.0
2011-06-17 13:00:00,76.4,76.42,76.26,76.26,2200.0,74.111,74.1304,73.9752,73.9752,2200.0
2011-06-17 13:05:00,76.25,76.31,76.06,76.31,2300.0,73.9655,74.0237,73.7812,74.0237,2300.0
2011-06-17 13:10:00,76.3,76.3,76.19,76.24,1300.0,74.014,74.014,73.9073,73.9558,1300.0
2011-06-17 13:15:00,76.24,76.29,76.12,76.14,1700.0,73.9558,74.0043,73.8394,73.8588,1700.0
2011-06-17 13:20:00,76.06,76.11,75.98,76.04,2400.0,73.7812,73.8297,73.7036,73.7618,2400.0
2011-06-17 13:25:00,76.07,76.14,76.0,76.14,3400.0,73.7909,73.8588,73.723,73.8588,3400.0
2011-06-17 13:30:00,76.17,76.42,76.14,76.42,8300.0,73.8879,74.1304,73.8588,74.1304,8300.0
2011-06-17 13:35:00,76.34,76.4,76.29,76.39,2000.0,74.0528,74.111,74.0043,74.1013,2000.0
2011-06-17 13:40:00,76.4,76.43,76.09,76.16,4600.0,74.111,74.1401,73.8103,73.8782,4600.0
2011-06-17 13:45:00,76.09,76.14,76.02,76.14,5000.0,73.8103,73.8588,73.7424,73.8588,5000.0
2011-06-17 13:50:00,76.18,76.18,75.92,76.16,2600.0,73.8976,73.8976,73.6454,73.8782,2600.0
2011-06-17 13:55:00,76.22,76.31,76.14,76.31,2800.0,73.9364,74.0237,73.8588,74.0237,2800.0
2011-06-17 14:00:00,76.25,76.28,76.14,76.16,2600.0,73.9655,73.9946,73.8588,73.8782,2600.0
2011-06-17 14:05:00,76.16,76.21,76.07,76.07,2200.0,73.8782,73.9267,73.7909,73.7909,2200.0
2011-06-17 14:10:00,76.11,76.17,76.08,76.15,2800.0,73.8297,73.8879,73.8006,73.8685,2800.0
2011-06-17 14:15:00,76.15,76.29,76.15,76.25,3800.0,73.8685,74.0043,73.8685,73.9655,3800.0
2011-06-17 14:20:00,76.27,76.42,76.23,76.41,6200.0,73.9849,74.1304,73.9461,74.1207,6200.0
2011-06-17 14:25:00,76.35,76.42,76.35,76.4,2900.0,74.0625,74.1304,74.0625,74.111,2900.0
2011-06-17 14:30:00,76.4,76.42,76.26,76.42,3900.0,74.111,74.1304,73.9752,74.1304,3900.0
2011-06-17 14:35:00,76.42,76.45,76.24,76.37,5100.0,74.1304,74.1595,73.9558,74.0819,5100.0
2011-06-17 14:40:00,76.34,76.54,76.34,76.36,8300.0,74.0528,74.2468,74.0528,74.0722,8300.0
2011-06-17 14:45:00,76.35,76.42,76.24,76.39,4700.0,74.0625,74.1304,73.9558,74.1013,4700.0
2011-06-17 14:50:00,76.41,76.42,76.34,76.4,2700.0,74.1207,74.1304,74.0528,74.111,2700.0
2011-06-17 14:55:00,76.37,76.41,76.36,76.36,2100.0,74.0819,74.1207,74.0722,74.0722,2100.0
2011-06-17 15:00:00,76.35,76.37,76.26,76.31,4400.0,74.0625,74.0819,73.9752,74.0237,4400.0
2011-06-17 15:05:00,76.27,76.29,76.24,76.24,2200.0,73.9849,74.0043,73.9558,73.9558,2200.0
2011-06-17 15:10:00,76.16,76.21,76.12,76.2,4000.0,73.8782,73.9267,73.8394,73.917,4000.0
2011-06-17 15:15:00,76.19,76.3,76.16,76.28,21800.0,73.9073,74.014,73.8782,73.9946,21800.0
2011-06-17 15:20:00,76.32,76.4,76.26,76.31,4400.0,74.0334,74.111,73.9752,74.0237,4400.0
2011-06-17 15:25:00,76.32,76.33,76.23,76.23,3900.0,74.0334,74.0431,73.9461,73.9461,3900.0
2011-06-17 15:30:00,76.23,76.24,76.18,76.21,4200.0,73.9461,73.9558,73.8976,73.9267,4200.0
2011-06-17 15:35:00,76.24,76.27,76.03,76.03,14000.0,73.9558,73.9849,73.7521,73.7521,14000.0
2011-06-17 15:40:00,76.04,76.12,75.98,76.12,9200.0,73.7618,73.8394,73.7036,73.8394,9200.0
2011-06-17 15:45:00,76.1,76.18,76.05,76.06,10000.0,73.82,73.8976,73.7715,73.7812,10000.0
2011-06-17 15:50:00,76.05,76.07,75.95,75.98,10400.0,73.7715,73.7909,73.6745,73.7036,10400.0
2011-06-17 15:55:00,75.98,76.07,75.92,75.99,22800.0,73.7036,73.7909,73.6454,73.7133,22800.0
2011-06-20 09:30:00,74.45,75.13,73.6,73.61,93100.0,72.2194,72.8791,71.3949,71.4046,93100.0
2011-06-20 09:35:00,73.53,73.83,73.35,73.76,29100.0,71.327,71.618,71.1524,71.5501,29100.0
2011-06-20 09:40:00,73.83,74.37,73.63,73.89,30400.0,71.618,72.1418,71.424,71.6762,30400.0
2011-06-20 09:45:00,73.79,74.97,73.79,74.97,12600.0,71.5792,72.7238,71.5792,72.7238,12600.0
2011-06-20 09:50:00,74.9,75.22,73.89,73.89,35100.0,72.6559,72.9664,71.6762,71.6762,35100.0
2011-06-20 09:55:00,73.91,74.23,73.89,73.9,21900.0,71.6956,72.006,71.6762,71.6859,21900.0
2011-06-20 10:00:00,73.97,74.18,73.81,74.03,31100.0,71.7538,71.9575,71.5986,71.812,31100.0
2011-06-20 10:05:00,74.04,74.61,74.04,74.5,8200.0,71.8217,72.3746,71.8217,72.2679,8200.0
2011-06-20 10:10:00,74.51,74.81,74.4,74.54,9000.0,72.2776,72.5686,72.1709,72.3067,9000.0
2011-06-20 10:15:00,74.5,74.54,74.12,74.21,11600.0,72.2679,72.3067,71.8993,71.9866,11600.0
2011-06-20 10:20:00,74.32,74.66,74.28,74.34,16600.0,72.0933,72.4231,72.0545,72.1127,16600.0
2011-06-20 10:25:00,74.2,74.57,74.2,74.5,8400.0,71.9769,72.3358,71.9769,72.2679,8400.0
2011-06-20 10:30:00,74.45,74.52,74.26,74.51,10900.0,72.2194,72.2873,72.0351,72.2776,10900.0
2011-06-20 10:35:00,74.51,74.61,73.94,74.16,21200.0,72.2776,72.3746,71.7247,71.9381,21200.0
2011-06-20 10:40:00,74.06,74.3,74.06,74.17,9600.0,71.8411,72.0739,71.8411,71.9478,9600.0
2011-06-20 10:45:00,74.22,74.37,73.88,73.88,13300.0,71.9963,72.1418,71.6665,71.6665,13300.0
2011-06-20 10:50:00,73.89,74.14,73.89,74.06,9000.0,71.6762,71.9187,71.6762,71.8411,9000.0
2011-06-20 10:55:00,74.07,74.17,73.99,73.99,4100.0,71.8508,71.9478,71.7732,71.7732,4100.0
2011-06-20 11:00:00,74.04,74.18,73.94,74.18,6300.0,71.8217,71.9575,71.7247,71.9575,6300.0
2011-06-20 11:05:00,74.24,74.24,73.98,74.02,3800.0,72.0157,72.0157,71.7635,71.8023,3800.0
2011-06-20 11:10:00,74.05,74.15,73.87,73.87,6300.0,71.8314,71.9284,71.6568,71.6568,6300.0
2011-06-20 11:15:00,73.89,74.0,73.84,73.95,4200.0,71.6762,71.7829,71.6277,71.7344,4200.0
2011-06-20 11:20:00,74.02,74.03,73.92,73.98,5300.0,71.8023,71.812,71.7053,71.7635,5300.0
2011-06-20 11:25:00,73.98,74.01,73.92,73.96,6700.0,71.7635,71.7926,71.7053,71.7441,6700.0
2011-06-20 11:30:00,74.02,74.09,73.91,73.99,5900.0,71.8023,71.8702,71.6956,71.7732,5900.0
2011-06-20 11:35:00,73.99,74.06,73.96,74.03,3400.0,71.7732,71.8411,71.7441,71.812,3400.0
2011-06-20 11:40:00,74.06,74.2,74.06,74.2,3000.0,71.8411,71.9769,71.8411,71.9769,3000.0
2011-06-20 11:45:00,74.22,74.23,74.13,74.19,3000.0,71.9963,72.006,71.909,71.9672,3000.0
2011-06-20 11:50:00,74.18,74.25,74.12,74.2,5700.0,71.9575,72.0254,71.8993,71.9769,5700.0
2011-06-20 11:55:00,74.2,74.25,74.06,74.17,13900.0,71.9769,72.0254,71.8411,71.9478,13900.0
2011-06-20 12:00:00,74.1,74.2,74.06,74.13,2800.0,71.8799,71.9769,71.8411,71.909,2800.0
2011-06-20 12:05:00,74.12,74.2,74.11,74.11,2500.0,71.8993,71.9769,71.8896,71.8896,2500.0
2011-06-20 12:10:00,74.11,74.2,74.04,74.16,2100.0,71.8896,71.9769,71.8217,71.9381,2100.0
2011-06-20 12:15:00,74.12,74.31,74.12,74.31,1500.0,71.8993,72.0836,71.8993,72.0836,1500.0
2011-06-20 12:20:00,74.23,74.24,74.1,74.13,2600.0,72.006,72.0157,71.8799,71.909,2600.0
2011-06-20 12:25:00,74.19,74.34,74.19,74.31,22500.0,71.9672,72.1127,71.9672,72.0836,22500.0
2011-06-20 12:30:00,74.31,74.36,74.26,74.27,1600.0,72.0836,72.1321,72.0351,72.0448,1600.0
2011-06-20 12:35:00,74.34,74.49,74.33,74.35,4100.0,72.1127,72.2582,72.103,72.1224,4100.0
2011-06-20 12:40:00,74.37,74.41,74.19,74.38,5900.0,72.1418,72.1806,71.9672,72.1515,5900.0
2011-06-20 12:45:00,74.41,74.47,74.34,74.39,5300.0,72.1806,72.2388,72.1127,72.1612,5300.0
2011-06-20 12:50:00,74.4,74.4,74.22,74.23,3600.0,72.1709,72.1709,71.9963,72.006,3600.0
2011-06-20 12:55:00,74.29,74.39,74.22,74.22,4500.0,72.0642,72.1612,71.9963,71.9963,4500.0
2011-06-20 13:00:00,74.2,74.28,74.09,74.11,5700.0,71.9769,72.0545,71.8702,71.8896,5700.0
2011-06-20 13:05:00,74.1,74.15,73.88,74.06,8700.0,71.8799,71.9284,71.6665,71.8411,8700.0
2011-06-20 13:10:00,74.06,74.18,73.72,73.73,3700.0,71.8411,71.9575,71.5113,71.521,3700.0
2011-06-20 13:15:00,73.84,74.13,73.74,74.13,1700.0,71.6277,71.909,71.5307,71.909,1700.0
2011-06-20 13:20:00,74.13,74.29,74.13,74.29,800.0,71.909,72.0642,71.909,72.0642,800.0
2011-06-20 13:25:00,74.35,74.38,74.31,74.35,2100.0,72.1224,72.1515,72.0836,72.1224,2100.0
2011-06-20 13:30:00,74.33,74.42,74.3,74.4,4300.0,72.103,72.1903,72.0739,72.1709,4300.0
2011-06-20 13:35:00,74.4,74.45,74.29,74.29,4000.0,72.1709,72.2194,72.0642,72.0642,4000.0
2011-06-20 13:40:00,74.34,74.4,74.28,74.28,1500.0,72.1127,72.1709,72.0545,72.0545,1500.0
2011-06-20 13:45:00,74.29,74.35,74.29,74.3,1300.0,72.0642,72.1224,72.0642,72.0739,1300.0
2011-06-20 13:50:00,74.26,74.31,74.26,74.26,800.0,72.0351,72.0836,72.0351,72.0351,800.0
2011-06-20 13:55:00,74.28,74.4,74.28,74.31,3600.0,72.0545,72.1709,72.0545,72.0836,3600.0
2011-06-20 14:00:00,74.32,74.35,74.29,74.3,2300.0,72.0933,72.1224,72.0642,72.0739,2300.0
2011-06-20 14:05:00,74.4,74.4,73.93,74.0,191300.0,72.1709,72.1709,71.715,71.7829,191300.0
2011-06-20 14:10:00,74.0,74.0,73.91,74.0,18900.0,71.7829,71.7829,71.6956,71.7829,18900.0
2011-06-20 14:15:00,73.99,74.01,73.91,73.95,18500.0,71.7732,71.7926,71.6956,71.7344,18500.0
2011-06-20 14:20:00,73.96,74.0,73.94,73.97,3800.0,71.7441,71.7829,71.7247,71.7538,3800.0
2011-06-20 14:25:00,73.98,74.0,73.97,73.98,4700.0,71.7635,71.7829,71.7538,71.7635,4700.0
2011-06-20 14:30:00,73.99,74.0,73.94,74.0,13700.0,71.7732,71.7829,71.7247,71.7829,13700.0
2011-06-20 14:35:00,74.0,74.09,73.91,74.0,13000.0,71.7829,71.8702,71.6956,71.7829,13000.0
2011-06-20 14:40:00,74.0,74.03,73.96,73.98,10600.0,71.7829,71.812,71.7441,71.7635,10600.0
2011-06-20 14:45:00,73.98,74.0,73.75,73.91,16000.0,71.7635,71.7829,71.5404,71.6956,16000.0
2011-06-20 14:50:00,73.9,73.98,73.88,73.93,4400.0,71.6859,71.7635,71.6665,71.715,4400.0
2011-06-20 14:55:00,73.95,73.98,73.89,73.98,14100.0,71.7344,71.7635,71.6762,71.7635,14100.0
2011-06-20 15:00:00,73.93,74.03,73.93,74.0,16200.0,71.715,71.812,71.715,71.7829,16200.0
2011-06-20 15:05:00,74.0,74.01,73.97,74.0,13000.0,71.7829,71.7926,71.7538,71.7829,13000.0
2011-06-20 15:10:00,74.01,74.11,73.98,74.01,13400.0,71.7926,71.8896,71.7635,71.7926,13400.0
2011-06-20 15:15:00,74.01,74.21,74.01,74.17,6400.0,71.7926,71.9866,71.7926,71.9478,6400.0
2011-06-20 15:20:00,74.18,74.22,74.04,74.19,13200.0,71.9575,71.9963,71.8217,71.9672,13200.0
2011-06-20 15:25:00,74.16,74.19,74.09,74.14,11900.0,71.9381,71.9672,71.8702,71.9187,11900.0
2011-06-20 15:30:00,74.14,74.35,74.08,74.25,10900.0,71.9187,72.1224,71.8605,72.0254,10900.0
2011-06-20 15:35:00,74.31,74.35,74.23,74.32,14600.0,72.0836,72.1224,72.006,72.0933,14600.0
2011-06-20 15:40:00,74.31,74.37,74.1,74.33,25100.0,72.0836,72.1418,71.8799,72.103,25100.0
2011-06-20 15:45:00,74.35,74.35,74.15,74.3,14700.0,72.1224,72.1224,71.9284,72.0739,14700.0
2011-06-20 15:50:00,74.32,74.33,74.18,74.24,14100.0,72.0933,72.103,71.9575,72.0157,14100.0
2011-06-20 15:55:00,74.25,74.39,74.25,74.34,14600.0,72.0254,72.1612,72.0254,72.1127,14600.0
2011-06-21 09:30:00,75.1,75.76,74.84,75.5,16100.0,72.85,73.4902,72.5977,73.238,16100.0
2011-06-21 09:35:00,75.55,75.96,75.09,75.96,8900.0,73.2865,73.6842,72.8403,73.6842,8900.0
2011-06-21 09:40:00,75.99,76.43,75.81,76.33,22500.0,73.7133,74.1401,73.5387,74.0431,22500.0
2011-06-21 09:45:00,76.23,76.39,75.95,76.07,11100.0,73.9461,74.1013,73.6745,73.7909,11100.0
2011-06-21 09:50:00,76.08,76.19,75.94,76.01,19400.0,73.8006,73.9073,73.6648,73.7327,19400.0
2011-06-21 09:55:00,76.03,76.11,75.98,76.11,17000.0,73.7521,73.8297,73.7036,73.8297,17000.0
2011-06-21 10:00:00,76.05,76.37,75.95,76.33,41700.0,73.7715,74.0819,73.6745,74.0431,41700.0
2011-06-21 10:05:00,76.33,76.37,76.08,76.2,15000.0,74.0431,74.0819,73.8006,73.917,15000.0
2011-06-21 10:10:00,76.26,76.54,76.22,76.33,7100.0,73.9752,74.2468,73.9364,74.0431,7100.0
2011-06-21 10:15:00,76.27,76.5,76.24,76.26,15100.0,73.9849,74.208,73.9558,73.9752,15100.0
2011-06-21 10:20:00,76.34,76.9,76.29,76.9,13300.0,74.0528,74.596,74.0043,74.596,13300.0
2011-06-21 10:25:00,76.95,77.0,76.79,76.8,11000.0,74.6445,74.693,74.4893,74.499,11000.0
2011-06-21 10:30:00,76.86,77.13,76.77,76.81,12800.0,74.5572,74.8191,74.4699,74.5087,12800.0
2011-06-21 10:35:00,76.81,77.15,76.7,77.09,11400.0,74.5087,74.8385,74.402,74.7803,11400.0
2011-06-21 10:40:00,77.09,77.27,77.06,77.24,3200.0,74.7803,74.9549,74.7512,74.9258,3200.0
2011-06-21 10:45:00,77.18,77.42,77.16,77.42,6400.0,74.8676,75.1004,74.8482,75.1004,6400.0
2011-06-21 10:50:00,77.35,77.36,77.28,77.29,1600.0,75.0325,75.0422,74.9646,74.9743,1600.0
2011-06-21 10:55:00,77.28,77.36,76.65,76.83,27400.0,74.9646,75.0422,74.3535,74.5281,27400.0
2011-06-21 11:00:00,76.76,77.15,76.73,77.08,7400.0,74.4602,74.8385,74.4311,74.7706,7400.0
2011-06-21 11:05:00,77.13,77.23,76.64,76.75,87300.0,74.8191,74.9161,74.3438,74.4505,87300.0
2011-06-21 11:10:00,76.73,76.78,76.47,76.67,5600.0,74.4311,74.4796,74.1789,74.3729,5600.0
2011-06-21 11:15:00,76.66,76.95,76.65,76.89,16300.0,74.3632,74.6445,74.3535,74.5863,16300.0
2011-06-21 11:20:00,76.91,76.97,76.88,76.97,2800.0,74.6057,74.6639,74.5766,74.6639,2800.0
2011-06-21 11:25:00,76.93,77.4,76.93,77.39,7900.0,74.6251,75.081,74.6251,75.0713,7900.0
2011-06-21 11:30:00,77.35,77.39,76.95,77.39,17900.0,75.0325,75.0713,74.6445,75.0713,17900.0
2011-06-21 11:35:00,77.33,77.39,76.99,77.13,18000.0,75.0131,75.0713,74.6833,74.8191,18000.0
2011-06-21 11:40:00,77.14,77.16,76.87,77.04,18100.0,74.8288,74.8482,74.5669,74.7318,18100.0
2011-06-21 11:45:00,77.06,77.54,77.06,77.14,18400.0,74.7512,75.2168,74.7512,74.8288,18400.0
2011-06-21 11:50:00,77.13,77.34,77.13,77.3,3800.0,74.8191,75.0228,74.8191,74.984,3800.0
2011-06-21 11:55:00,77.39,77.49,77.38,77.41,4300.0,75.0713,75.1683,75.0616,75.0907,4300.0
2011-06-21 12:00:00,77.45,77.49,77.07,77.19,26100.0,75.1295,75.1683,74.7609,74.8773,26100.0
2011-06-21 12:05:00,77.16,77.37,77.12,77.37,4700.0,74.8482,75.0519,74.8094,75.0519,4700.0
2011-06-21 12:10:00,77.37,77.45,77.13,77.23,12200.0,75.0519,75.1295,74.8191,74.9161,12200.0
2011-06-21 12:15:00,77.3,77.45,77.1,77.29,28300.0,74.984,75.1295,74.79,74.9743,28300.0
2011-06-21 12:20:00,77.3,77.43,77.27,77.28,2900.0,74.984,75.1101,74.9549,74.9646,2900.0
2011-06-21 12:25:00,77.27,77.27,77.1,77.11,6500.0,74.9549,74.9549,74.79,74.7997,6500.0
2011-06-21 12:30:00,77.11,77.25,76.97,77.11,135900.0,74.7997,74.9355,74.6639,74.7997,135900.0
2011-06-21 12:35:00,77.11,77.15,77.02,77.15,3200.0,74.7997,74.8385,74.7124,74.8385,3200.0
2011-06-21 12:40:00,77.28,77.37,77.19,77.19,1800.0,74.9646,75.0519,74.8773,74.8773,1800.0
2011-06-21 12:45:00,77.27,77.75,77.26,77.66,8200.0,74.9549,75.4206,74.9452,75.3333,8200.0
2011-06-21 12:50:00,77.68,77.9,77.66,77.86,3300.0,75.3527,75.5661,75.3333,75.5273,3300.0
2011-06-21 12:55:00,77.85,77.87,77.64,77.76,11000.0,75.5176,75.537,75.3139,75.4303,11000.0
2011-06-21 13:00:00,77.81,77.9,77.76,77.9,14400.0,75.4788,75.5661,75.4303,75.5661,14400.0
2011-06-21 13:05:00,77.87,77.96,77.83,77.94,8000.0,75.537,75.6243,75.4982,75.6049,8000.0
2011-06-21 13:10:00,77.94,78.14,77.92,78.02,14900.0,75.6049,75.7989,75.5855,75.6825,14900.0
2011-06-21 13:15:00,78.01,78.35,78.01,78.21,10200.0,75.6728,76.0026,75.6728,75.8668,10200.0
2011-06-21 13:20:00,78.2,78.24,78.16,78.2,5700.0,75.8571,75.8959,75.8183,75.8571,5700.0
2011-06-21 13:25:00,78.2,78.29,78.14,78.21,22200.0,75.8571,75.9444,75.7989,75.8668,22200.0
2011-06-21 13:30:00,78.21,78.36,78.16,78.26,10900.0,75.8668,76.0123,75.8183,75.9153,10900.0
2011-06-21 13:35:00,78.25,78.64,78.25,78.58,10500.0,75.9056,76.2839,75.9056,76.2257,10500.0
2011-06-21 13:40:00,78.6,78.73,78.51,78.51,12900.0,76.2451,76.3712,76.1578,76.1578,12900.0
2011-06-21 13:45:00,78.46,78.57,78.38,78.5,7600.0,76.1093,76.216,76.0317,76.1481,7600.0
2011-06-21 13:50:00,78.51,78.51,78.44,78.44,5400.0,76.1578,76.1578,76.0899,76.0899,5400.0
2011-06-21 13:55:00,78.48,78.57,78.45,78.5,9000.0,76.1287,76.216,76.0996,76.1481,9000.0
2011-06-21 14:00:00,78.54,78.56,78.47,78.5,6900.0,76.1869,76.2063,76.119,76.1481,6900.0
2011-06-21 14:05:00,78.51,78.52,78.3,78.41,3500.0,76.1578,76.1675,75.9541,76.0608,3500.0
2011-06-21 14:10:00,78.48,78.57,78.45,78.55,5100.0,76.1287,76.216,76.0996,76.1966,5100.0
2011-06-21 14:15:00,78.5,78.58,78.44,78.54,6000.0,76.1481,76.2257,76.0899,76.1869,6000.0
2011-06-21 14:20:00,78.51,78.89,78.5,78.89,8500.0,76.1578,76.5264,76.1481,76.5264,8500.0
2011-06-21 14:25:00,78.89,79.2,78.89,79.03,11700.0,76.5264,76.8271,76.5264,76.6622,11700.0
2011-06-21 14:30:00,79.04,79.32,79.04,79.21,7000.0,76.6719,76.9435,76.6719,76.8368,7000.0
2011-06-21 14:35:00,79.22,79.35,79.18,79.35,5200.0,76.8465,76.9726,76.8077,76.9726,5200.0
2011-06-21 14:40:00,79.34,79.5,79.32,79.5,5000.0,76.9629,77.1181,76.9435,77.1181,5000.0
2011-06-21 14:45:00,79.47,79.54,79.26,79.26,11400.0,77.089,77.1569,76.8853,76.8853,11400.0
2011-06-21 14:50:00,79.26,79.26,78.86,79.03,9900.0,76.8853,76.8853,76.4973,76.6622,9900.0
2011-06-21 14:55:00,79.03,79.05,78.95,78.96,12300.0,76.6622,76.6816,76.5846,76.5943,12300.0
2011-06-21 15:00:00,78.97,79.05,78.95,78.99,12700.0,76.604,76.6816,76.5846,76.6234,12700.0
2011-06-21 15:05:00,79.02,79.05,79.0,79.01,8100.0,76.6525,76.6816,76.6331,76.6428,8100.0
2011-06-21 15:10:00,79.0,79.04,78.96,79.03,4300.0,76.6331,76.6719,76.5943,76.6622,4300.0
2011-06-21 15:15:00,79.05,79.05,79.01,79.05,10600.0,76.6816,76.6816,76.6428,76.6816,10600.0
2011-06-21 15:20:00,79.05,79.05,78.99,79.01,7800.0,76.6816,76.6816,76.6234,76.6428,7800.0
2011-06-21 15:25:00,79.04,79.05,78.97,79.05,8400.0,76.6719,76.6816,76.604,76.6816,8400.0
2011-06-21 15:30:00,79.05,79.11,78.89,78.94,27700.0,76.6816,76.7398,76.5264,76.5749,27700.0
2011-06-21 15:35:00,79.0,79.3,78.99,79.26,10300.0,76.6331,76.9241,76.6234,76.8853,10300.0
2011-06-21 15:40:00,79.19,79.29,79.1,79.14,29300.0,76.8174,76.9144,76.7301,76.7689,29300.0
2011-06-21 15:45:00,79.15,79.26,79.05,79.17,21800.0,76.7786,76.8853,76.6816,76.798,21800.0
2011-06-21 15:50:00,79.16,79.68,79.14,79.65,34600.0,76.7883,77.2927,76.7689,77.2636,34600.0
2011-06-21 15:55:00,79.69,79.69,79.24,79.36,59700.0,77.3024,77.3024,76.8659,76.9823,59700.0
2011-06-22 09:30:00,78.99,79.17,78.52,79.07,20500.0,76.6234,76.798,76.1675,76.701,20500.0
2011-06-22 09:35:00,78.9,78.9,78.39,78.44,18000.0,76.5361,76.5361,76.0414,76.0899,18000.0
2011-06-22 09:40:00,78.51,78.51,77.83,77.95,36700.0,76.1578,76.1578,75.4982,75.6146,36700.0
2011-06-22 09:45:00,78.12,78.28,77.82,78.0,27300.0,75.7795,75.9347,75.4885,75.6631,27300.0
2011-06-22 09:50:00,78.07,78.11,77.77,77.89,8100.0,75.731,75.7698,75.44,75.5564,8100.0
2011-06-22 09:55:00,77.89,78.1,77.67,77.86,14900.0,75.5564,75.7601,75.343,75.5273,14900.0
2011-06-22 10:00:00,77.8,77.8,77.03,77.19,12200.0,75.4691,75.4691,74.7221,74.8773,12200.0
2011-06-22 10:05:00,77.3,77.8,77.3,77.73,10700.0,74.984,75.4691,74.984,75.4012,10700.0
2011-06-22 10:10:00,77.73,77.74,77.27,77.55,12200.0,75.4012,75.4109,74.9549,75.2265,12200.0
2011-06-22 10:15:00,77.56,77.67,77.56,77.64,5900.0,75.2362,75.343,75.2362,75.3139,5900.0
2011-06-22 10:20:00,77.5,77.71,77.21,77.71,5700.0,75.178,75.3818,74.8967,75.3818,5700.0
2011-06-22 10:25:00,77.88,78.14,77.64,77.84,13900.0,75.5467,75.7989,75.3139,75.5079,13900.0
2011-06-22 10:30:00,77.99,78.04,77.88,78.04,5600.0,75.6534,75.7019,75.5467,75.7019,5600.0
2011-06-22 10:35:00,78.06,78.1,77.84,77.93,7400.0,75.7213,75.7601,75.5079,75.5952,7400.0
2011-06-22 10:40:00,78.02,78.02,77.84,77.98,10200.0,75.6825,75.6825,75.5079,75.6437,10200.0
2011-06-22 10:45:00,78.04,78.26,77.96,78.13,2600.0,75.7019,75.9153,75.6243,75.7892,2600.0
2011-06-22 10:50:00,78.18,78.42,78.1,78.42,4700.0,75.8377,76.0705,75.7601,76.0705,4700.0
2011-06-22 10:55:00,78.48,78.74,78.48,78.71,3900.0,76.1287,76.3809,76.1287,76.3518,3900.0
2011-06-22 11:00:00,78.68,78.74,78.52,78.7,4400.0,76.3227,76.3809,76.1675,76.3421,4400.0
2011-06-22 11:05:00,78.69,78.73,78.5,78.59,4000.0,76.3324,76.3712,76.1481,76.2354,4000.0
2011-06-22 11:10:00,78.58,78.58,78.41,78.45,1400.0,76.2257,76.2257,76.0608,76.0996,1400.0
2011-06-22 11:15:00,78.53,78.65,78.32,78.39,7400.0,76.1772,76.2936,75.9735,76.0414,7400.0
2011-06-22 11:20:00,78.41,78.41,78.24,78.33,5300.0,76.0608,76.0608,75.8959,75.9832,5300.0
2011-06-22 11:25:00,78.3,78.37,78.29,78.37,1000.0,75.9541,76.022,75.9444,76.022,1000.0
2011-06-22 11:30:00,78.37,78.45,78.28,78.35,2200.0,76.022,76.0996,75.9347,76.0026,2200.0
2011-06-22 11:35:00,78.29,78.35,78.08,78.15,8200.0,75.9444,76.0026,75.7407,75.8086,8200.0
2011-06-22 11:40:00,78.13,78.13,77.99,77.99,2000.0,75.7892,75.7892,75.6534,75.6534,2000.0
2011-06-22 11:45:00,78.03,78.03,77.86,78.0,5600.0,75.6922,75.6922,75.5273,75.6631,5600.0
2011-06-22 11:50:00,78.02,78.06,77.95,77.95,5000.0,75.6825,75.7213,75.6146,75.6146,5000.0
2011-06-22 11:55:00,77.94,78.05,77.94,78.03,1600.0,75.6049,75.7116,75.6049,75.6922,1600.0
2011-06-22 12:00:00,78.1,78.1,77.89,77.95,3400.0,75.7601,75.7601,75.5564,75.6146,3400.0
2011-06-22 12:05:00,78.01,78.2,78.01,78.12,1900.0,75.6728,75.8571,75.6728,75.7795,1900.0
2011-06-22 12:10:00,78.13,78.13,78.11,78.12,800.0,75.7892,75.7892,75.7698,75.7795,800.0
2011-06-22 12:15:00,78.15,78.19,78.12,78.12,1900.0,75.8086,75.8474,75.7795,75.7795,1900.0
2011-06-22 12:20:00,78.19,78.19,78.11,78.19,1300.0,75.8474,75.8474,75.7698,75.8474,1300.0
2011-06-22 12:25:00,78.11,78.16,78.07,78.1,600.0,75.7698,75.8183,75.731,75.7601,600.0
2011-06-22 12:30:00,78.11,78.17,77.99,78.02,2400.0,75.7698,75.828,75.6534,75.6825,2400.0
2011-06-22 12:35:00,78.02,78.1,77.95,78.03,2500.0,75.6825,75.7601,75.6146,75.6922,2500.0
2011-06-22 12:40:00,78.06,78.45,77.95,78.45,8500.0,75.7213,76.0996,75.6146,76.0996,8500.0
2011-06-22 12:45:00,78.4,78.4,78.07,78.07,2200.0,76.0511,76.0511,75.731,75.731,2200.0
2011-06-22 12:50:00,78.14,78.15,78.11,78.11,300.0,75.7989,75.8086,75.7698,75.7698,300.0
2011-06-22 12:55:00,78.06,78.16,78.05,78.05,700.0,75.7213,75.8183,75.7116,75.7116,700.0
2011-06-22 13:00:00,78.15,78.15,78.13,78.14,800.0,75.8086,75.8086,75.7892,75.7989,800.0
2011-06-22 13:05:00,78.12,78.2,78.07,78.2,1600.0,75.7795,75.8571,75.731,75.8571,1600.0
2011-06-22 13:10:00,78.25,78.25,78.13,78.13,600.0,75.9056,75.9056,75.7892,75.7892,600.0
2011-06-22 13:15:00,78.19,78.31,78.17,78.31,1700.0,75.8474,75.9638,75.828,75.9638,1700.0
2011-06-22 13:20:00,78.37,78.45,78.26,78.26,2200.0,76.022,76.0996,75.9153,75.9153,2200.0
2011-06-22 13:25:00,78.31,78.31,78.28,78.31,400.0,75.9638,75.9638,75.9347,75.9638,400.0
2011-06-22 13:30:00,78.3,78.3,78.24,78.24,1000.0,75.9541,75.9541,75.8959,75.8959,1000.0
2011-06-22 13:35:00,78.25,78.27,78.25,78.27,900.0,75.9056,75.925,75.9056,75.925,900.0
2011-06-22 13:40:00,78.22,78.27,78.18,78.23,1600.0,75.8765,75.925,75.8377,75.8862,1600.0
2011-06-22 13:45:00,78.22,78.22,78.09,78.09,4700.0,75.8765,75.8765,75.7504,75.7504,4700.0
2011-06-22 13:50:00,78.08,78.18,78.08,78.18,900.0,75.7407,75.8377,75.7407,75.8377,900.0
2011-06-22 13:55:00,78.22,78.25,78.2,78.2,600.0,75.8765,75.9056,75.8571,75.8571,600.0
2011-06-22 14:00:00,78.21,78.21,78.06,78.06,1400.0,75.8668,75.8668,75.7213,75.7213,1400.0
2011-06-22 14:05:00,78.06,78.14,77.83,78.11,8800.0,75.7213,75.7989,75.4982,75.7698,8800.0
2011-06-22 14:10:00,78.08,78.15,78.05,78.08,800.0,75.7407,75.8086,75.7116,75.7407,800.0
2011-06-22 14:15:00,78.02,78.06,77.95,78.0,2100.0,75.6825,75.7213,75.6146,75.6631,2100.0
2011-06-22 14:20:00,77.95,78.16,77.95,78.07,2200.0,75.6146,75.8183,75.6146,75.731,2200.0
2011-06-22 14:25:00,78.08,78.17,78.07,78.07,1900.0,75.7407,75.828,75.731,75.731,1900.0
2011-06-22 14:30:00,78.09,78.17,78.01,78.16,2300.0,75.7504,75.828,75.6728,75.8183,2300.0
2011-06-22 14:35:00,78.12,78.12,77.99,78.03,1700.0,75.7795,75.7795,75.6534,75.6922,1700.0
2011-06-22 14:40:00,78.04,78.12,77.8,78.02,7000.0,75.7019,75.7795,75.4691,75.6825,7000.0
2011-06-22 14:45:00,77.88,78.06,77.88,78.06,700.0,75.5467,75.7213,75.5467,75.7213,700.0
2011-06-22 14:50:00,78.0,78.08,77.69,77.83,4600.0,75.6631,75.7407,75.3624,75.4982,4600.0
2011-06-22 14:55:00,77.75,77.84,77.56,77.64,4500.0,75.4206,75.5079,75.2362,75.3139,4500.0
2011-06-22 15:00:00,77.71,77.71,77.62,77.68,2100.0,75.3818,75.3818,75.2945,75.3527,2100.0
2011-06-22 15:05:00,77.62,77.84,77.59,77.74,2800.0,75.2945,75.5079,75.2654,75.4109,2800.0
2011-06-22 15:10:00,77.72,77.79,77.55,77.55,2400.0,75.3915,75.4594,75.2265,75.2265,2400.0
2011-06-22 15:15:00,77.62,77.68,77.56,77.68,3100.0,75.2945,75.3527,75.2362,75.3527,3100.0
2011-06-22 15:20:00,77.71,77.79,77.68,77.71,2700.0,75.3818,75.4594,75.3527,75.3818,2700.0
2011-06-22 15:25:00,77.66,77.82,77.62,77.7,4100.0,75.3333,75.4885,75.2945,75.3721,4100.0
2011-06-22 15:30:00,77.68,77.68,77.34,77.4,12700.0,75.3527,75.3527,75.0228,75.081,12700.0
2011-06-22 15:35:00,77.38,77.45,77.26,77.36,16200.0,75.0616,75.1295,74.9452,75.0422,16200.0
2011-06-22 15:40:00,77.36,77.4,77.12,77.2,11400.0,75.0422,75.081,74.8094,74.887,11400.0
2011-06-22 15:45:00,77.14,77.22,76.94,76.99,11600.0,74.8288,74.9064,74.6348,74.6833,11600.0
2011-06-22 15:50:00,77.02,77.09,76.81,76.94,17800.0,74.7124,74.7803,74.5087,74.6348,17800.0
2011-06-22 15:55:00,76.91,77.0,76.81,76.9,23400.0,74.6057,74.693,74.5087,74.596,23400.0
2011-06-23 09:30:00,74.13,75.73,74.01,75.3,18000.0,71.909,73.4611,71.7926,73.044,18000.0
2011-06-23 09:35:00,75.29,75.75,75.29,75.75,16100.0,73.0343,73.4805,73.0343,73.4805,16100.0
2011-06-23 09:40:00,75.75,75.75,75.06,75.1,3500.0,73.4805,73.4805,72.8112,72.85,3500.0
2011-06-23 09:45:00,75.25,75.56,75.25,75.3,5200.0,72.9955,73.2962,72.9955,73.044,5200.0
2011-06-23 09:50:00,75.4,75.98,75.22,75.54,8400.0,73.141,73.7036,72.9664,73.2768,8400.0
2011-06-23 09:55:00,75.62,76.28,75.58,76.13,17700.0,73.3544,73.9946,73.3156,73.8491,17700.0
2011-06-23 10:00:00,76.13,76.68,75.93,76.63,9200.0,73.8491,74.3826,73.6551,74.3341,9200.0
2011-06-23 10:05:00,76.66,76.66,76.48,76.64,5000.0,74.3632,74.3632,74.1886,74.3438,5000.0
2011-06-23 10:10:00,76.64,76.87,76.6,76.68,4600.0,74.3438,74.5669,74.305,74.3826,4600.0
2011-06-23 10:15:00,76.57,76.79,76.51,76.79,2400.0,74.2759,74.4893,74.2177,74.4893,2400.0
2011-06-23 10:20:00,76.85,76.87,76.76,76.83,2200.0,74.5475,74.5669,74.4602,74.5281,2200.0
2011-06-23 10:25:00,76.72,77.14,76.72,77.14,1500.0,74.4214,74.8288,74.4214,74.8288,1500.0
2011-06-23 10:30:00,77.19,77.19,76.71,76.72,2500.0,74.8773,74.8773,74.4117,74.4214,2500.0
2011-06-23 10:35:00,76.7,76.7,76.25,76.43,1600.0,74.402,74.402,73.9655,74.1401,1600.0
2011-06-23 10:40:00,76.43,76.43,76.32,76.32,900.0,74.1401,74.1401,74.0334,74.0334,900.0
2011-06-23 10:45:00,76.28,76.28,76.09,76.12,2900.0,73.9946,73.9946,73.8103,73.8394,2900.0
2011-06-23 10:50:00,76.19,76.24,76.05,76.22,1900.0,73.9073,73.9558,73.7715,73.9364,1900.0
2011-06-23 10:55:00,76.22,76.68,76.22,76.68,900.0,73.9364,74.3826,73.9364,74.3826,900.0
2011-06-23 11:00:00,76.73,76.82,76.55,76.55,1100.0,74.4311,74.5184,74.2565,74.2565,1100.0
2011-06-23 11:05:00,76.65,76.89,76.65,76.89,800.0,74.3535,74.5863,74.3535,74.5863,800.0
2011-06-23 11:10:00,77.03,77.03,76.6,76.61,2800.0,74.7221,74.7221,74.305,74.3147,2800.0
2011-06-23 11:15:00,76.62,76.83,76.62,76.72,1200.0,74.3244,74.5281,74.3244,74.4214,1200.0
2011-06-23 11:20:00,76.82,76.98,76.82,76.98,1100.0,74.5184,74.6736,74.5184,74.6736,1100.0
2011-06-23 11:25:00,76.96,77.3,76.96,77.3,2600.0,74.6542,74.984,74.6542,74.984,2600.0
2011-06-23 11:30:00,77.34,77.55,77.34,77.53,4900.0,75.0228,75.2265,75.0228,75.2071,4900.0
2011-06-23 11:35:00,77.54,77.62,77.5,77.57,5400.0,75.2168,75.2945,75.178,75.246,5400.0
2011-06-23 11:40:00,77.57,77.57,77.43,77.56,2800.0,75.246,75.246,75.1101,75.2362,2800.0
2011-06-23 11:45:00,77.55,77.58,77.43,77.51,4500.0,75.2265,75.2557,75.1101,75.1877,4500.0
2011-06-23 11:50:00,77.45,77.58,77.45,77.58,4300.0,75.1295,75.2557,75.1295,75.2557,4300.0
2011-06-23 11:55:00,77.57,77.64,77.54,77.54,3300.0,75.246,75.3139,75.2168,75.2168,3300.0
2011-06-23 12:00:00,77.62,78.02,77.56,77.99,5600.0,75.2945,75.6825,75.2362,75.6534,5600.0
2011-06-23 12:05:00,77.87,77.98,77.87,77.98,700.0,75.537,75.6437,75.537,75.6437,700.0
2011-06-23 12:10:00,77.97,77.98,77.57,77.57,1600.0,75.634,75.6437,75.246,75.246,1600.0
2011-06-23 12:15:00,77.5,77.54,77.43,77.45,2400.0,75.178,75.2168,75.1101,75.1295,2400.0
2011-06-23 12:20:00,77.42,77.42,77.31,77.31,2100.0,75.1004,75.1004,74.9937,74.9937,2100.0
2011-06-23 12:25:00,77.29,77.33,77.25,77.26,1100.0,74.9743,75.0131,74.9355,74.9452,1100.0
2011-06-23 12:30:00,77.19,77.23,77.15,77.19,2300.0,74.8773,74.9161,74.8385,74.8773,2300.0
2011-06-23 12:35:00,77.12,77.3,77.09,77.3,500.0,74.8094,74.984,74.7803,74.984,500.0
2011-06-23 12:40:00,77.32,77.42,77.26,77.42,1900.0,75.0034,75.1004,74.9452,75.1004,1900.0
2011-06-23 12:45:00,77.47,77.47,77.36,77.4,1100.0,75.1489,75.1489,75.0422,75.081,1100.0
2011-06-23 12:50:00,77.46,77.58,77.43,77.58,2600.0,75.1392,75.2557,75.1101,75.2557,2600.0
2011-06-23 12:55:00,77.56,77.58,77.48,77.48,800.0,75.2362,75.2557,75.1586,75.1586,800.0
2011-06-23 13:00:00,77.65,77.7,77.56,77.7,1300.0,75.3236,75.3721,75.2362,75.3721,1300.0
2011-06-23 13:05:00,77.9,78.0,77.84,77.85,1200.0,75.5661,75.6631,75.5079,75.5176,1200.0
2011-06-23 13:10:00,77.84,77.91,77.64,77.64,1900.0,75.5079,75.5758,75.3139,75.3139,1900.0
2011-06-23 13:15:00,77.57,77.59,77.37,77.37,1600.0,75.246,75.2654,75.0519,75.0519,1600.0
2011-06-23 13:20:00,77.37,77.48,77.37,77.41,2000.0,75.0519,75.1586,75.0519,75.0907,2000.0
2011-06-23 13:25:00,77.39,77.51,77.38,77.41,2800.0,75.0713,75.1877,75.0616,75.0907,2800.0
2011-06-23 13:30:00,77.48,77.71,77.45,77.71,1100.0,75.1586,75.3818,75.1295,75.3818,1100.0
2011-06-23 13:35:00,77.7,77.74,77.46,77.47,3500.0,75.3721,75.4109,75.1392,75.1489,3500.0
2011-06-23 13:40:00,77.48,77.5,77.4,77.41,2600.0,75.1586,75.178,75.081,75.0907,2600.0
2011-06-23 13:45:00,77.35,77.35,77.32,77.32,700.0,75.0325,75.0325,75.0034,75.0034,700.0
2011-06-23 13:50:00,77.33,77.41,77.32,77.32,1100.0,75.0131,75.0907,75.0034,75.0034,1100.0
2011-06-23 13:55:00,77.29,77.51,77.29,77.51,1400.0,74.9743,75.1877,74.9743,75.1877,1400.0
2011-06-23 14:00:00,77.5,77.52,77.27,77.29,1100.0,75.178,75.1974,74.9549,74.9743,1100.0
2011-06-23 14:05:00,77.29,77.38,77.18,77.2,2400.0,74.9743,75.0616,74.8676,74.887,2400.0
2011-06-23 14:10:00,77.35,77.4,77.19,77.19,1400.0,75.0325,75.081,74.8773,74.8773,1400.0
2011-06-23 14:15:00,77.17,77.17,77.0,77.03,5400.0,74.8579,74.8579,74.693,74.7221,5400.0
2011-06-23 14:20:00,77.03,77.13,77.01,77.08,1100.0,74.7221,74.8191,74.7027,74.7706,1100.0
2011-06-23 14:25:00,77.17,77.3,77.17,77.17,1200.0,74.8579,74.984,74.8579,74.8579,1200.0
2011-06-23 14:30:00,77.24,77.36,77.24,77.27,2000.0,74.9258,75.0422,74.9258,74.9549,2000.0
2011-06-23 14:35:00,77.36,77.36,77.06,77.06,1000.0,75.0422,75.0422,74.7512,74.7512,1000.0
2011-06-23 14:40:00,77.05,77.2,77.05,77.15,1700.0,74.7415,74.887,74.7415,74.8385,1700.0
2011-06-23 14:45:00,77.22,77.22,76.92,76.97,2100.0,74.9064,74.9064,74.6154,74.6639,2100.0
2011-06-23 14:50:00,76.98,77.14,76.96,77.14,1000.0,74.6736,74.8288,74.6542,74.8288,1000.0
2011-06-23 14:55:00,77.16,77.54,77.14,77.54,3500.0,74.8482,75.2168,74.8288,75.2168,3500.0
2011-06-23 15:00:00,77.64,77.73,77.41,77.54,4500.0,75.3139,75.4012,75.0907,75.2168,4500.0
2011-06-23 15:05:00,77.59,77.95,77.52,77.79,5900.0,75.2654,75.6146,75.1974,75.4594,5900.0
2011-06-23 15:10:00,77.8,77.91,77.69,77.87,7900.0,75.4691,75.5758,75.3624,75.537,7900.0
2011-06-23 15:15:00,77.95,78.41,77.92,77.98,13800.0,75.6146,76.0608,75.5855,75.6437,13800.0
2011-06-23 15:20:00,77.98,78.12,77.84,78.11,9500.0,75.6437,75.7795,75.5079,75.7698,9500.0
2011-06-23 15:25:00,78.16,78.24,78.05,78.05,7800.0,75.8183,75.8959,75.7116,75.7116,7800.0
2011-06-23 15:30:00,78.07,78.17,77.75,77.89,8200.0,75.731,75.828,75.4206,75.5564,8200.0
2011-06-23 15:35:00,77.91,78.03,77.73,77.82,4300.0,75.5758,75.6922,75.4012,75.4885,4300.0
2011-06-23 15:40:00,77.86,78.06,77.86,77.9,5000.0,75.5273,75.7213,75.5273,75.5661,5000.0
2011-06-23 15:45:00,77.88,78.38,77.88,78.19,7500.0,75.5467,76.0317,75.5467,75.8474,7500.0
2011-06-23 15:50:00,78.17,78.39,78.17,78.35,6600.0,75.828,76.0414,75.828,76.0026,6600.0
2011-06-23 15:55:00,78.34,78.41,78.17,78.41,11900.0,75.9929,76.0608,75.828,76.0608,11900.0
2011-06-24 09:30:00,78.44,79.3,78.44,79.22,6000.0,76.0899,76.9241,76.0899,76.8465,6000.0
2011-06-24 09:35:00,79.05,79.54,79.05,79.5,5300.0,76.6816,77.1569,76.6816,77.1181,5300.0
2011-06-24 09:40:00,79.35,79.4,78.86,78.96,21000.0,76.9726,77.0211,76.4973,76.5943,21000.0
2011-06-24 09:45:00,78.96,79.41,78.77,78.77,13300.0,76.5943,77.0308,76.41,76.41,13300.0
2011-06-24 09:50:00,78.83,78.83,78.59,78.6,2800.0,76.4682,76.4682,76.2354,76.2451,2800.0
2011-06-24 09:55:00,78.6,78.82,78.51,78.81,2600.0,76.2451,76.4585,76.1578,76.4488,2600.0
2011-06-24 10:00:00,78.85,78.99,78.49,78.63,2900.0,76.4876,76.6234,76.1384,76.2742,2900.0
2011-06-24 10:05:00,78.49,78.49,78.37,78.37,2100.0,76.1384,76.1384,76.022,76.022,2100.0
2011-06-24 10:10:00,78.3,78.3,77.92,78.01,2800.0,75.9541,75.9541,75.5855,75.6728,2800.0
2011-06-24 10:15:00,78.05,78.21,78.05,78.21,2200.0,75.7116,75.8668,75.7116,75.8668,2200.0
2011-06-24 10:20:00,78.18,78.22,77.96,78.02,4400.0,75.8377,75.8765,75.6243,75.6825,4400.0
2011-06-24 10:25:00,77.97,77.97,77.73,77.86,2900.0,75.634,75.634,75.4012,75.5273,2900.0
2011-06-24 10:30:00,77.85,78.04,77.83,78.04,1400.0,75.5176,75.7019,75.4982,75.7019,1400.0
2011-06-24 10:35:00,78.23,78.29,78.2,78.2,900.0,75.8862,75.9444,75.8571,75.8571,900.0
2011-06-24 10:40:00,78.21,78.29,78.14,78.14,600.0,75.8668,75.9444,75.7989,75.7989,600.0
2011-06-24 10:45:00,78.06,78.07,77.9,77.9,1600.0,75.7213,75.731,75.5661,75.5661,1600.0
2011-06-24 10:50:00,77.81,78.16,77.81,78.16,4100.0,75.4788,75.8183,75.4788,75.8183,4100.0
2011-06-24 10:55:00,78.11,78.18,78.1,78.18,700.0,75.7698,75.8377,75.7601,75.8377,700.0
2011-06-24 11:00:00,78.21,78.21,78.12,78.17,1300.0,75.8668,75.8668,75.7795,75.828,1300.0
2011-06-24 11:05:00,78.16,78.21,78.06,78.06,400.0,75.8183,75.8668,75.7213,75.7213,400.0
2011-06-24 11:10:00,78.07,78.07,77.75,78.04,1200.0,75.731,75.731,75.4206,75.7019,1200.0
2011-06-24 11:15:00,78.13,78.28,78.1,78.28,1400.0,75.7892,75.9347,75.7601,75.9347,1400.0
2011-06-24 11:20:00,78.28,78.28,78.15,78.18,1500.0,75.9347,75.9347,75.8086,75.8377,1500.0
2011-06-24 11:25:00,78.28,78.37,78.09,78.37,2500.0,75.9347,76.022,75.7504,76.022,2500.0
2011-06-24 11:30:00,78.38,78.38,78.23,78.25,800.0,76.0317,76.0317,75.8862,75.9056,800.0
2011-06-24 11:35:00,78.23,78.43,78.23,78.43,800.0,75.8862,76.0802,75.8862,76.0802,800.0
2011-06-24 11:40:00,78.36,78.45,78.34,78.45,2100.0,76.0123,76.0996,75.9929,76.0996,2100.0
2011-06-24 11:45:00,78.44,78.47,78.44,78.47,500.0,76.0899,76.119,76.0899,76.119,500.0
2011-06-24 11:50:00,78.38,78.42,78.3,78.35,2200.0,76.0317,76.0705,75.9541,76.0026,2200.0
2011-06-24 11:55:00,78.32,78.34,78.15,78.21,1300.0,75.9735,75.9929,75.8086,75.8668,1300.0
2011-06-24 12:00:00,78.21,78.28,78.18,78.19,1900.0,75.8668,75.9347,75.8377,75.8474,1900.0
2011-06-24 12:05:00,78.2,78.2,78.0,78.09,3100.0,75.8571,75.8571,75.6631,75.7504,3100.0
2011-06-24 12:10:00,78.01,78.09,77.92,78.09,1900.0,75.6728,75.7504,75.5855,75.7504,1900.0
2011-06-24 12:15:00,78.08,78.11,78.04,78.04,3400.0,75.7407,75.7698,75.7019,75.7019,3400.0
2011-06-24 12:20:00,78.04,78.11,77.89,77.89,900.0,75.7019,75.7698,75.5564,75.5564,900.0
2011-06-24 12:25:00,77.93,78.05,77.92,78.05,1500.0,75.5952,75.7116,75.5855,75.7116,1500.0
2011-06-24 12:30:00,78.06,78.09,78.06,78.08,600.0,75.7213,75.7504,75.7213,75.7407,600.0
2011-06-24 12:35:00,78.08,78.09,77.9,77.9,1700.0,75.7407,75.7504,75.5661,75.5661,1700.0
2011-06-24 12:40:00,77.9,77.9,77.69,77.82,3100.0,75.5661,75.5661,75.3624,75.4885,3100.0
2011-06-24 12:45:00,77.75,77.84,77.69,77.81,12200.0,75.4206,75.5079,75.3624,75.4788,12200.0
2011-06-24 12:50:00,77.81,77.88,77.64,77.71,2700.0,75.4788,75.5467,75.3139,75.3818,2700.0
2011-06-24 12:55:00,77.72,77.92,77.64,77.86,6600.0,75.3915,75.5855,75.3139,75.5273,6600.0
2011-06-24 13:00:00,77.9,77.94,77.72,77.76,3100.0,75.5661,75.6049,75.3915,75.4303,3100.0
2011-06-24 13:05:00,77.79,77.93,77.79,77.88,1900.0,75.4594,75.5952,75.4594,75.5467,1900.0
2011-06-24 13:10:00,77.94,78.06,77.93,78.06,2300.0,75.6049,75.7213,75.5952,75.7213,2300.0
2011-06-24 13:15:00,77.99,78.16,77.99,78.1,7400.0,75.6534,75.8183,75.6534,75.7601,7400.0
2011-06-24 13:20:00,78.1,78.16,78.07,78.16,1400.0,75.7601,75.8183,75.731,75.8183,1400.0
2011-06-24 13:25:00,78.17,78.2,78.14,78.2,500.0,75.828,75.8571,75.7989,75.8571,500.0
2011-06-24 13:30:00,78.16,78.22,78.14,78.14,2600.0,75.8183,75.8765,75.7989,75.7989,2600.0
2011-06-24 13:35:00,78.16,78.35,78.15,78.33,1700.0,75.8183,76.0026,75.8086,75.9832,1700.0
2011-06-24 13:40:00,78.31,78.31,78.12,78.13,2300.0,75.9638,75.9638,75.7795,75.7892,2300.0
2011-06-24 13:45:00,78.2,78.21,78.14,78.18,2100.0,75.8571,75.8668,75.7989,75.8377,2100.0
2011-06-24 13:50:00,78.2,78.29,78.15,78.15,700.0,75.8571,75.9444,75.8086,75.8086,700.0
2011-06-24 13:55:00,78.2,78.2,77.95,77.97,2600.0,75.8571,75.8571,75.6146,75.634,2600.0
2011-06-24 14:00:00,77.93,77.93,77.83,77.85,1200.0,75.5952,75.5952,75.4982,75.5176,1200.0
2011-06-24 14:05:00,77.81,77.86,77.68,77.78,4400.0,75.4788,75.5273,75.3527,75.4497,4400.0
2011-06-24 14:10:00,77.73,77.8,77.69,77.69,2500.0,75.4012,75.4691,75.3624,75.3624,2500.0
2011-06-24 14:15:00,77.69,77.75,77.66,77.75,2700.0,75.3624,75.4206,75.3333,75.4206,2700.0
2011-06-24 14:20:00,77.77,77.79,77.7,77.78,1400.0,75.44,75.4594,75.3721,75.4497,1400.0
2011-06-24 14:25:00,77.78,77.85,77.77,77.82,900.0,75.4497,75.5176,75.44,75.4885,900.0
2011-06-24 14:30:00,77.79,77.81,77.7,77.7,600.0,75.4594,75.4788,75.3721,75.3721,600.0
2011-06-24 14:35:00,77.73,77.73,77.59,77.7,7200.0,75.4012,75.4012,75.2654,75.3721,7200.0
2011-06-24 14:40:00,77.71,77.9,77.71,77.9,2200.0,75.3818,75.5661,75.3818,75.5661,2200.0
2011-06-24 14:45:00,77.95,78.11,77.86,77.86,2900.0,75.6146,75.7698,75.5273,75.5273,2900.0
2011-06-24 14:50:00,77.81,77.86,77.81,77.82,1900.0,75.4788,75.5273,75.4788,75.4885,1900.0
2011-06-24 14:55:00,77.87,77.87,77.69,77.69,2600.0,75.537,75.537,75.3624,75.3624,2600.0
2011-06-24 15:00:00,77.69,77.75,77.55,77.55,2700.0,75.3624,75.4206,75.2265,75.2265,2700.0
2011-06-24 15:05:00,77.49,77.49,77.3,77.33,3800.0,75.1683,75.1683,74.984,75.0131,3800.0
2011-06-24 15:10:00,77.34,77.39,77.15,77.19,4600.0,75.0228,75.0713,74.8385,74.8773,4600.0
2011-06-24 15:15:00,77.2,77.36,77.2,77.27,2400.0,74.887,75.0422,74.887,74.9549,2400.0
2011-06-24 15:20:00,77.27,77.27,77.02,77.12,6400.0,74.9549,74.9549,74.7124,74.8094,6400.0
2011-06-24 15:25:00,77.13,77.21,77.13,77.21,6400.0,74.8191,74.8967,74.8191,74.8967,6400.0
2011-06-24 15:30:00,77.24,77.46,77.24,77.46,4000.0,74.9258,75.1392,74.9258,75.1392,4000.0
2011-06-24 15:35:00,77.49,77.5,77.28,77.29,5200.0,75.1683,75.178,74.9646,74.9743,5200.0
2011-06-24 15:40:00,77.32,77.43,77.3,77.34,6300.0,75.0034,75.1101,74.984,75.0228,6300.0
2011-06-24 15:45:00,77.31,77.31,77.04,77.12,4100.0,74.9937,74.9937,74.7318,74.8094,4100.0
2011-06-24 15:50:00,77.15,77.35,77.0,77.22,8500.0,74.8385,75.0325,74.693,74.9064,8500.0
2011-06-24 15:55:00,77.23,77.31,77.02,77.3,11600.0,74.9161,74.9937,74.7124,74.984,11600.0
2011-06-27 09:30:00,77.65,77.98,77.34,77.59,4300.0,75.3236,75.6437,75.0228,75.2654,4300.0
2011-06-27 09:35:00,77.56,77.56,77.14,77.32,11900.0,75.2362,75.2362,74.8288,75.0034,11900.0
2011-06-27 09:40:00,77.3,77.88,77.29,77.88,2000.0,74.984,75.5467,74.9743,75.5467,2000.0
2011-06-27 09:45:00,77.89,78.01,77.81,77.95,8700.0,75.5564,75.6728,75.4788,75.6146,8700.0
2011-06-27 09:50:00,77.95,78.11,77.75,77.99,4100.0,75.6146,75.7698,75.4206,75.6534,4100.0
2011-06-27 09:55:00,78.09,78.35,78.09,78.25,2100.0,75.7504,76.0026,75.7504,75.9056,2100.0
2011-06-27 10:00:00,78.18,78.65,78.18,78.47,2700.0,75.8377,76.2936,75.8377,76.119,2700.0
2011-06-27 10:05:00,78.2,78.2,77.86,77.86,1400.0,75.8571,75.8571,75.5273,75.5273,1400.0
2011-06-27 10:10:00,77.92,77.98,77.92,77.98,1100.0,75.5855,75.6437,75.5855,75.6437,1100.0
2011-06-27 10:15:00,78.12,78.27,78.12,78.24,2300.0,75.7795,75.925,75.7795,75.8959,2300.0
2011-06-27 10:20:00,78.26,78.26,78.12,78.14,2400.0,75.9153,75.9153,75.7795,75.7989,2400.0
2011-06-27 10:25:00,78.32,78.55,78.32,78.55,1900.0,75.9735,76.1966,75.9735,76.1966,1900.0
2011-06-27 10:30:00,78.7,78.73,78.63,78.63,1300.0,76.3421,76.3712,76.2742,76.2742,1300.0
2011-06-27 10:35:00,78.54,78.69,78.5,78.68,700.0,76.1869,76.3324,76.1481,76.3227,700.0
2011-06-27 10:40:00,78.61,78.67,78.55,78.56,2100.0,76.2548,76.313,76.1966,76.2063,2100.0
2011-06-27 10:45:00,78.55,78.56,78.45,78.45,2200.0,76.1966,76.2063,76.0996,76.0996,2200.0
2011-06-27 10:50:00,78.51,78.58,78.15,78.36,7800.0,76.1578,76.2257,75.8086,76.0123,7800.0
2011-06-27 10:55:00,78.35,78.52,78.33,78.47,800.0,76.0026,76.1675,75.9832,76.119,800.0
2011-06-27 11:00:00,78.55,78.58,78.54,78.58,1500.0,76.1966,76.2257,76.1869,76.2257,1500.0
2011-06-27 11:05:00,78.56,78.64,78.53,78.64,1900.0,76.2063,76.2839,76.1772,76.2839,1900.0
2011-06-27 11:10:00,78.48,78.48,78.4,78.4,700.0,76.1287,76.1287,76.0511,76.0511,700.0
2011-06-27 11:15:00,78.47,78.47,78.3,78.35,1100.0,76.119,76.119,75.9541,76.0026,1100.0
2011-06-27 11:20:00,78.2,78.52,78.2,78.5,2500.0,75.8571,76.1675,75.8571,76.1481,2500.0
2011-06-27 11:25:00,78.49,78.53,78.49,78.53,2200.0,76.1384,76.1772,76.1384,76.1772,2200.0
2011-06-27 11:30:00,78.61,78.67,78.53,78.62,1700.0,76.2548,76.313,76.1772,76.2645,1700.0
2011-06-27 11:35:00,78.67,78.91,78.67,78.87,3900.0,76.313,76.5458,76.313,76.507,3900.0
2011-06-27 11:40:00,78.89,78.98,78.85,78.91,4700.0,76.5264,76.6137,76.4876,76.5458,4700.0
2011-06-27 11:45:00,78.86,79.18,78.86,79.18,4000.0,76.4973,76.8077,76.4973,76.8077,4000.0
2011-06-27 11:50:00,79.19,79.22,79.11,79.2,10000.0,76.8174,76.8465,76.7398,76.8271,10000.0
2011-06-27 11:55:00,79.25,79.27,79.17,79.27,2000.0,76.8756,76.895,76.798,76.895,2000.0
2011-06-27 12:00:00,79.28,79.3,79.16,79.3,2100.0,76.9047,76.9241,76.7883,76.9241,2100.0
2011-06-27 12:05:00,79.29,79.31,79.25,79.3,2000.0,76.9144,76.9338,76.8756,76.9241,2000.0
2011-06-27 12:10:00,79.27,79.31,79.25,79.3,1900.0,76.895,76.9338,76.8756,76.9241,1900.0
2011-06-27 12:15:00,79.3,79.33,79.24,79.33,7500.0,76.9241,76.9532,76.8659,76.9532,7500.0
2011-06-27 12:20:00,79.34,79.34,79.16,79.2,3200.0,76.9629,76.9629,76.7883,76.8271,3200.0
2011-06-27 12:25:00,79.2,79.23,79.17,79.23,2000.0,76.8271,76.8562,76.798,76.8562,2000.0
2011-06-27 12:30:00,79.26,79.32,79.26,79.32,800.0,76.8853,76.9435,76.8853,76.9435,800.0
2011-06-27 12:35:00,79.27,79.27,79.18,79.2,1800.0,76.895,76.895,76.8077,76.8271,1800.0
2011-06-27 12:40:00,79.2,79.22,79.18,79.21,1500.0,76.8271,76.8465,76.8077,76.8368,1500.0
2011-06-27 12:45:00,79.24,79.24,79.24,79.24,300.0,76.8659,76.8659,76.8659,76.8659,300.0
2011-06-27 12:50:00,79.2,79.21,79.2,79.21,400.0,76.8271,76.8368,76.8271,76.8368,400.0
2011-06-27 12:55:00,79.2,79.23,79.17,79.23,3700.0,76.8271,76.8562,76.798,76.8562,3700.0
2011-06-27 13:00:00,79.18,79.36,79.18,79.36,7300.0,76.8077,76.9823,76.8077,76.9823,7300.0
2011-06-27 13:05:00,79.37,79.48,79.32,79.45,3400.0,76.992,77.0987,76.9435,77.0696,3400.0
2011-06-27 13:10:00,79.3,79.31,79.27,79.31,1400.0,76.9241,76.9338,76.895,76.9338,1400.0
2011-06-27 13:15:00,79.36,79.36,79.34,79.34,300.0,76.9823,76.9823,76.9629,76.9629,300.0
2011-06-27 13:20:00,79.41,79.41,79.29,79.29,900.0,77.0308,77.0308,76.9144,76.9144,900.0
2011-06-27 13:25:00,79.24,79.24,78.77,78.77,2800.0,76.8659,76.8659,76.41,76.41,2800.0
2011-06-27 13:30:00,78.7,78.77,78.66,78.72,1200.0,76.3421,76.41,76.3033,76.3615,1200.0
2011-06-27 13:35:00,78.78,78.78,78.58,78.67,3200.0,76.4197,76.4197,76.2257,76.313,3200.0
2011-06-27 13:40:00,78.77,78.77,78.49,78.6,4400.0,76.41,76.41,76.1384,76.2451,4400.0
2011-06-27 13:45:00,78.66,78.83,78.66,78.83,600.0,76.3033,76.4682,76.3033,76.4682,600.0
2011-06-27 13:50:00,78.81,78.88,78.81,78.81,1600.0,76.4488,76.5167,76.4488,76.4488,1600.0
2011-06-27 13:55:00,78.77,78.77,78.71,78.71,1000.0,76.41,76.41,76.3518,76.3518,1000.0
2011-06-27 14:00:00,78.76,78.95,78.76,78.77,1200.0,76.4003,76.5846,76.4003,76.41,1200.0
2011-06-27 14:05:00,78.81,78.89,78.81,78.89,700.0,76.4488,76.5264,76.4488,76.5264,700.0
2011-06-27 14:10:00,78.91,79.0,78.86,78.98,1300.0,76.5458,76.6331,76.4973,76.6137,1300.0
2011-06-27 14:15:00,78.96,79.07,78.96,79.01,2300.0,76.5943,76.701,76.5943,76.6428,2300.0
2011-06-27 14:20:00,78.99,79.07,78.87,79.0,2900.0,76.6234,76.701,76.507,76.6331,2900.0
2011-06-27 14:25:00,78.93,78.93,78.86,78.93,600.0,76.5652,76.5652,76.4973,76.5652,600.0
2011-06-27 14:30:00,79.0,79.1,79.0,79.1,300.0,76.6331,76.7301,76.6331,76.7301,300.0
2011-06-27 14:35:00,79.13,79.15,79.12,79.15,1000.0,76.7592,76.7786,76.7495,76.7786,1000.0
2011-06-27 14:40:00,79.17,79.17,79.05,79.05,800.0,76.798,76.798,76.6816,76.6816,800.0
2011-06-27 14:45:00,79.05,79.17,78.99,79.08,13800.0,76.6816,76.798,76.6234,76.7107,13800.0
2011-06-27 14:50:00,79.04,79.04,78.81,78.94,1200.0,76.6719,76.6719,76.4488,76.5749,1200.0
2011-06-27 14:55:00,78.98,79.08,78.98,79.01,700.0,76.6137,76.7107,76.6137,76.6428,700.0
2011-06-27 15:00:00,79.01,79.09,78.99,79.05,600.0,76.6428,76.7204,76.6234,76.6816,600.0
2011-06-27 15:05:00,79.02,79.05,78.94,78.94,1800.0,76.6525,76.6816,76.5749,76.5749,1800.0
2011-06-27 15:10:00,78.91,79.02,78.85,79.02,1000.0,76.5458,76.6525,76.4876,76.6525,1000.0
2011-06-27 15:15:00,79.01,79.05,78.91,78.98,1300.0,76.6428,76.6816,76.5458,76.6137,1300.0
2011-06-27 15:20:00,78.98,79.08,78.98,79.07,900.0,76.6137,76.7107,76.6137,76.701,900.0
2011-06-27 15:25:00,79.02,79.09,79.02,79.09,1300.0,76.6525,76.7204,76.6525,76.7204,1300.0
2011-06-27 15:30:00,79.04,79.12,79.04,79.05,1300.0,76.6719,76.7495,76.6719,76.6816,1300.0
2011-06-27 15:35:00,79.01,79.03,78.66,78.69,9900.0,76.6428,76.6622,76.3033,76.3324,9900.0
2011-06-27 15:40:00,78.69,78.8,78.64,78.79,5000.0,76.3324,76.4391,76.2839,76.4294,5000.0
2011-06-27 15:45:00,78.73,78.78,78.52,78.69,5300.0,76.3712,76.4197,76.1675,76.3324,5300.0
2011-06-27 15:50:00,78.68,78.71,78.52,78.66,7100.0,76.3227,76.3518,76.1675,76.3033,7100.0
2011-06-27 15:55:00,78.61,78.68,78.51,78.62,6400.0,76.2548,76.3227,76.1578,76.2645,6400.0
2011-06-28 09:30:00,78.01,78.25,76.1,76.5,46500.0,75.7525,75.9855,73.8977,74.2862,46500.0
2011-06-28 09:35:00,76.59,76.99,76.18,76.25,27400.0,74.3736,74.762,73.9754,74.0434,27400.0
2011-06-28 09:40:00,76.23,76.75,76.16,76.7,49000.0,74.024,74.5289,73.956,74.4804,49000.0
2011-06-28 09:45:00,76.7,76.77,75.78,75.93,27800.0,74.4804,74.5483,73.587,73.7327,27800.0
2011-06-28 09:50:00,75.93,76.02,75.62,75.74,109700.0,73.7327,73.8201,73.4316,73.5482,109700.0
2011-06-28 09:55:00,75.84,76.04,75.73,75.73,32000.0,73.6453,73.8395,73.5384,73.5384,32000.0
2011-06-28 10:00:00,75.82,76.61,75.59,76.46,26400.0,73.6258,74.393,73.4025,74.2473,26400.0
2011-06-28 10:05:00,76.51,76.81,76.43,76.63,20600.0,74.2959,74.5872,74.2182,74.4124,20600.0
2011-06-28 10:10:00,76.59,76.64,76.39,76.43,19500.0,74.3736,74.4221,74.1793,74.2182,19500.0
2011-06-28 10:15:00,76.38,76.52,76.33,76.5,5800.0,74.1696,74.3056,74.1211,74.2862,5800.0
2011-06-28 10:20:00,76.45,76.59,76.45,76.59,7100.0,74.2376,74.3736,74.2376,74.3736,7100.0
2011-06-28 10:25:00,76.58,77.25,76.58,77.19,41200.0,74.3638,75.0145,74.3638,74.9562,41200.0
2011-06-28 10:30:00,77.15,77.33,77.1,77.17,48200.0,74.9174,75.0921,74.8688,74.9368,48200.0
2011-06-28 10:35:00,77.2,77.5,77.2,77.4,9200.0,74.9659,75.2572,74.9659,75.1601,9200.0
2011-06-28 10:40:00,77.42,77.91,77.42,77.78,34400.0,75.1795,75.6554,75.1795,75.5291,34400.0
2011-06-28 10:45:00,77.78,78.08,77.73,77.8,14000.0,75.5291,75.8204,75.4806,75.5485,14000.0
2011-06-28 10:50:00,77.9,77.9,77.64,77.64,11400.0,75.6456,75.6456,75.3932,75.3932,11400.0
2011-06-28 10:55:00,77.75,77.98,77.44,77.7,22300.0,75.5,75.7233,75.199,75.4514,22300.0
2011-06-28 11:00:00,77.64,77.73,77.19,77.19,30400.0,75.3932,75.4806,74.9562,74.9562,30400.0
2011-06-28 11:05:00,77.18,77.37,77.06,77.06,35300.0,74.9465,75.131,74.83,74.83,35300.0
2011-06-28 11:10:00,77.07,77.2,76.89,77.19,25300.0,74.8397,74.9659,74.6649,74.9562,25300.0
2011-06-28 11:15:00,77.19,77.37,76.97,76.97,20900.0,74.9562,75.131,74.7426,74.7426,20900.0
2011-06-28 11:20:00,76.96,76.99,76.47,76.9,31900.0,74.7329,74.762,74.257,74.6746,31900.0
2011-06-28 11:25:00,76.79,76.89,76.45,76.46,22000.0,74.5678,74.6649,74.2376,74.2473,22000.0
2011-06-28 11:30:00,76.46,76.83,76.45,76.67,13400.0,74.2473,74.6066,74.2376,74.4512,13400.0
2011-06-28 11:35:00,76.61,76.63,76.45,76.61,7600.0,74.393,74.4124,74.2376,74.393,7600.0
2011-06-28 11:40:00,76.47,76.74,76.47,76.62,2100.0,74.257,74.5192,74.257,74.4027,2100.0
2011-06-28 11:45:00,76.58,76.67,76.58,76.6,3500.0,74.3638,74.4512,74.3638,74.3833,3500.0
2011-06-28 11:50:00,76.6,76.6,76.4,76.58,5200.0,74.3833,74.3833,74.1891,74.3638,5200.0
2011-06-28 11:55:00,76.54,76.6,76.36,76.59,20200.0,74.325,74.3833,74.1502,74.3736,20200.0
2011-06-28 12:00:00,76.6,76.94,76.54,76.82,10000.0,74.3833,74.7134,74.325,74.5969,10000.0
2011-06-28 12:05:00,76.82,76.85,76.66,76.74,2100.0,74.5969,74.626,74.4415,74.5192,2100.0
2011-06-28 12:10:00,76.78,76.85,76.74,76.79,4300.0,74.5581,74.626,74.5192,74.5678,4300.0
2011-06-28 12:15:00,76.79,76.79,76.63,76.73,15100.0,74.5678,74.5678,74.4124,74.5095,15100.0
2011-06-28 12:20:00,76.73,76.81,76.62,76.65,5100.0,74.5095,74.5872,74.4027,74.4318,5100.0
2011-06-28 12:25:00,76.64,76.66,76.51,76.53,4700.0,74.4221,74.4415,74.2959,74.3153,4700.0
2011-06-28 12:30:00,76.55,76.79,76.54,76.74,20000.0,74.3347,74.5678,74.325,74.5192,20000.0
2011-06-28 12:35:00,76.74,76.74,76.5,76.56,4300.0,74.5192,74.5192,74.2862,74.3444,4300.0
2011-06-28 12:40:00,76.56,76.6,76.47,76.55,6100.0,74.3444,74.3833,74.257,74.3347,6100.0
2011-06-28 12:45:00,76.58,76.79,76.52,76.73,7800.0,74.3638,74.5678,74.3056,74.5095,7800.0
2011-06-28 12:50:00,76.68,76.8,76.64,76.76,3900.0,74.461,74.5775,74.4221,74.5386,3900.0
2011-06-28 12:55:00,76.75,76.79,76.69,76.76,1400.0,74.5289,74.5678,74.4707,74.5386,1400.0
2011-06-28 13:00:00,76.71,76.73,76.56,76.72,3300.0,74.4901,74.5095,74.3444,74.4998,3300.0
2011-06-28 13:05:00,76.68,76.92,76.61,76.82,8900.0,74.461,74.694,74.393,74.5969,8900.0
2011-06-28 13:10:00,76.79,76.95,76.69,76.74,10500.0,74.5678,74.7231,74.4707,74.5192,10500.0
2011-06-28 13:15:00,76.76,76.79,76.68,76.68,800.0,74.5386,74.5678,74.461,74.461,800.0
2011-06-28 13:20:00,76.72,76.9,76.65,76.81,11400.0,74.4998,74.6746,74.4318,74.5872,11400.0
2011-06-28 13:25:00,76.83,76.86,76.8,76.8,1600.0,74.6066,74.6357,74.5775,74.5775,1600.0
2011-06-28 13:30:00,76.79,76.83,76.73,76.83,1300.0,74.5678,74.6066,74.5095,74.6066,1300.0
2011-06-28 13:35:00,76.83,77.0,76.83,76.92,3200.0,74.6066,74.7717,74.6066,74.694,3200.0
2011-06-28 13:40:00,76.94,76.94,76.79,76.84,2300.0,74.7134,74.7134,74.5678,74.6163,2300.0
2011-06-28 13:45:00,76.84,76.88,76.79,76.81,5000.0,74.6163,74.6552,74.5678,74.5872,5000.0
2011-06-28 13:50:00,76.85,76.85,76.64,76.67,11300.0,74.626,74.626,74.4221,74.4512,11300.0
2011-06-28 13:55:00,76.64,76.74,76.49,76.55,10900.0,74.4221,74.5192,74.2765,74.3347,10900.0
2011-06-28 14:00:00,76.59,76.67,76.52,76.62,11600.0,74.3736,74.4512,74.3056,74.4027,11600.0
2011-06-28 14:05:00,76.5,76.56,76.22,76.22,9600.0,74.2862,74.3444,74.0143,74.0143,9600.0
2011-06-28 14:10:00,76.24,76.27,76.0,76.08,21500.0,74.0337,74.0628,73.8006,73.8783,21500.0
2011-06-28 14:15:00,76.12,76.36,76.06,76.36,3400.0,73.9172,74.1502,73.8589,74.1502,3400.0
2011-06-28 14:20:00,76.38,76.44,76.31,76.31,3100.0,74.1696,74.2279,74.1017,74.1017,3100.0
2011-06-28 14:25:00,76.31,76.49,76.31,76.44,5700.0,74.1017,74.2765,74.1017,74.2279,5700.0
2011-06-28 14:30:00,76.46,76.46,76.3,76.36,3900.0,74.2473,74.2473,74.092,74.1502,3900.0
2011-06-28 14:35:00,76.37,76.5,76.36,76.44,9100.0,74.1599,74.2862,74.1502,74.2279,9100.0
2011-06-28 14:40:00,76.44,76.44,76.04,76.04,15100.0,74.2279,74.2279,73.8395,73.8395,15100.0
2011-06-28 14:45:00,76.07,76.3,76.07,76.28,4200.0,73.8686,74.092,73.8686,74.0725,4200.0
2011-06-28 14:50:00,76.24,76.24,75.98,76.23,12400.0,74.0337,74.0337,73.7812,74.024,12400.0
2011-06-28 14:55:00,76.2,76.24,76.11,76.18,5000.0,73.9948,74.0337,73.9074,73.9754,5000.0
2011-06-28 15:00:00,76.16,76.28,76.15,76.26,8200.0,73.956,74.0725,73.9463,74.0531,8200.0
2011-06-28 15:05:00,76.27,76.37,76.2,76.34,11400.0,74.0628,74.1599,73.9948,74.1308,11400.0
2011-06-28 15:10:00,76.33,76.34,76.23,76.29,7600.0,74.1211,74.1308,74.024,74.0822,7600.0
2011-06-28 15:15:00,76.31,76.36,76.03,76.31,25500.0,74.1017,74.1502,73.8298,74.1017,25500.0
2011-06-28 15:20:00,76.37,76.47,76.33,76.35,20100.0,74.1599,74.257,74.1211,74.1405,20100.0
2011-06-28 15:25:00,76.38,76.45,76.3,76.33,9400.0,74.1696,74.2376,74.092,74.1211,9400.0
2011-06-28 15:30:00,76.33,76.38,75.93,76.18,30100.0,74.1211,74.1696,73.7327,73.9754,30100.0
2011-06-28 15:35:00,76.16,76.17,75.82,76.15,28300.0,73.956,73.9657,73.6258,73.9463,28300.0
2011-06-28 15:40:00,76.16,76.24,75.91,76.1,28400.0,73.956,74.0337,73.7132,73.8977,28400.0
2011-06-28 15:45:00,76.1,76.1,75.6,75.63,70600.0,73.8977,73.8977,73.4122,73.4413,70600.0
2011-06-28 15:50:00,75.71,76.0,75.61,75.94,25900.0,73.519,73.8006,73.4219,73.7424,25900.0
2011-06-28 15:55:00,75.92,76.06,75.79,75.94,45000.0,73.7229,73.8589,73.5967,73.7424,45000.0
2011-06-29 09:30:00,76.61,76.89,76.01,76.01,21900.0,74.393,74.6649,73.8103,73.8103,21900.0
2011-06-29 09:35:00,76.05,76.07,75.53,75.63,13600.0,73.8492,73.8686,73.3442,73.4413,13600.0
2011-06-29 09:40:00,75.6,75.6,74.93,75.05,15500.0,73.4122,73.4122,72.7616,72.8781,15500.0
2011-06-29 09:45:00,75.05,75.51,74.84,75.39,31200.0,72.8781,73.3248,72.6742,73.2083,31200.0
2011-06-29 09:50:00,75.53,75.71,75.43,75.59,11200.0,73.3442,73.519,73.2471,73.4025,11200.0
2011-06-29 09:55:00,75.47,75.61,75.42,75.51,11700.0,73.286,73.4219,73.2374,73.3248,11700.0
2011-06-29 10:00:00,75.62,75.66,75.01,75.3,10600.0,73.4316,73.4705,72.8393,73.1209,10600.0
2011-06-29 10:05:00,75.3,75.6,75.27,75.54,12700.0,73.1209,73.4122,73.0918,73.3539,12700.0
2011-06-29 10:10:00,75.53,75.8,75.43,75.74,5200.0,73.3442,73.6064,73.2471,73.5482,5200.0
2011-06-29 10:15:00,75.75,75.8,75.66,75.74,12200.0,73.5579,73.6064,73.4705,73.5482,12200.0
2011-06-29 10:20:00,75.76,75.89,75.67,75.7,18500.0,73.5676,73.6938,73.4802,73.5093,18500.0
2011-06-29 10:25:00,75.71,75.79,75.62,75.75,7000.0,73.519,73.5967,73.4316,73.5579,7000.0
2011-06-29 10:30:00,75.74,75.86,75.69,75.75,10000.0,73.5482,73.6647,73.4996,73.5579,10000.0
2011-06-29 10:35:00,75.77,75.96,75.58,75.96,10300.0,73.5773,73.7618,73.3928,73.7618,10300.0
2011-06-29 10:40:00,75.99,75.99,75.87,75.87,21100.0,73.7909,73.7909,73.6744,73.6744,21100.0
2011-06-29 10:45:00,75.92,75.95,75.85,75.87,15400.0,73.7229,73.7521,73.655,73.6744,15400.0
2011-06-29 10:50:00,75.83,75.95,75.8,75.81,4600.0,73.6356,73.7521,73.6064,73.6161,4600.0
2011-06-29 10:55:00,75.82,75.85,75.7,75.82,9500.0,73.6258,73.655,73.5093,73.6258,9500.0
2011-06-29 11:00:00,75.72,75.91,75.59,75.83,10000.0,73.5287,73.7132,73.4025,73.6356,10000.0
2011-06-29 11:05:00,75.89,75.94,75.7,75.79,9300.0,73.6938,73.7424,73.5093,73.5967,9300.0
2011-06-29 11:10:00,75.89,75.89,75.7,75.8,6500.0,73.6938,73.6938,73.5093,73.6064,6500.0
2011-06-29 11:15:00,75.83,75.94,75.8,75.81,5600.0,73.6356,73.7424,73.6064,73.6161,5600.0
2011-06-29 11:20:00,75.76,75.85,75.74,75.85,4600.0,73.5676,73.655,73.5482,73.655,4600.0
2011-06-29 11:25:00,75.85,75.85,75.66,75.72,3500.0,73.655,73.655,73.4705,73.5287,3500.0
2011-06-29 11:30:00,75.76,75.93,75.76,75.8,4700.0,73.5676,73.7327,73.5676,73.6064,4700.0
2011-06-29 11:35:00,75.73,75.82,75.73,75.77,3400.0,73.5384,73.6258,73.5384,73.5773,3400.0
2011-06-29 11:40:00,75.75,75.85,75.65,75.85,2800.0,73.5579,73.655,73.4608,73.655,2800.0
2011-06-29 11:45:00,75.84,75.84,75.73,75.8,3700.0,73.6453,73.6453,73.5384,73.6064,3700.0
2011-06-29 11:50:00,75.83,75.9,75.83,75.85,2300.0,73.6356,73.7035,73.6356,73.655,2300.0
2011-06-29 11:55:00,75.83,75.84,75.75,75.84,3400.0,73.6356,73.6453,73.5579,73.6453,3400.0
2011-06-29 12:00:00,75.89,75.95,75.84,75.88,7400.0,73.6938,73.7521,73.6453,73.6841,7400.0
2011-06-29 12:05:00,75.85,75.94,75.79,75.82,8200.0,73.655,73.7424,73.5967,73.6258,8200.0
2011-06-29 12:10:00,75.87,75.9,75.77,75.77,700.0,73.6744,73.7035,73.5773,73.5773,700.0
2011-06-29 12:15:00,75.85,76.15,75.81,75.96,10200.0,73.655,73.9463,73.6161,73.7618,10200.0
2011-06-29 12:20:00,76.02,76.1,75.87,75.91,7300.0,73.8201,73.8977,73.6744,73.7132,7300.0
2011-06-29 12:25:00,75.9,76.05,75.86,75.94,5300.0,73.7035,73.8492,73.6647,73.7424,5300.0
2011-06-29 12:30:00,76.02,76.23,75.92,76.01,20400.0,73.8201,74.024,73.7229,73.8103,20400.0
2011-06-29 12:35:00,76.0,76.07,75.92,76.07,4100.0,73.8006,73.8686,73.7229,73.8686,4100.0
2011-06-29 12:40:00,76.07,76.18,76.07,76.08,2500.0,73.8686,73.9754,73.8686,73.8783,2500.0
2011-06-29 12:45:00,76.14,76.14,75.96,76.14,11700.0,73.9366,73.9366,73.7618,73.9366,11700.0
2011-06-29 12:50:00,76.14,76.2,75.99,75.99,14900.0,73.9366,73.9948,73.7909,73.7909,14900.0
2011-06-29 12:55:00,76.09,76.27,76.09,76.27,2800.0,73.888,74.0628,73.888,74.0628,2800.0
2011-06-29 13:00:00,76.3,76.3,75.92,75.97,24200.0,74.092,74.092,73.7229,73.7715,24200.0
2011-06-29 13:05:00,75.99,76.09,75.73,75.84,14800.0,73.7909,73.888,73.5384,73.6453,14800.0
2011-06-29 13:10:00,75.95,75.95,75.68,75.79,10600.0,73.7521,73.7521,73.4899,73.5967,10600.0
2011-06-29 13:15:00,75.8,75.8,75.68,75.74,2500.0,73.6064,73.6064,73.4899,73.5482,2500.0
2011-06-29 13:20:00,75.78,75.82,75.74,75.78,4200.0,73.587,73.6258,73.5482,73.587,4200.0
2011-06-29 13:25:00,75.75,75.79,75.67,75.68,4600.0,73.5579,73.5967,73.4802,73.4899,4600.0
2011-06-29 13:30:00,75.76,75.79,75.66,75.66,5600.0,73.5676,73.5967,73.4705,73.4705,5600.0
2011-06-29 13:35:00,75.7,75.72,75.53,75.64,7100.0,73.5093,73.5287,73.3442,73.4511,7100.0
2011-06-29 13:40:00,75.57,75.65,75.32,75.32,7200.0,73.3831,73.4608,73.1403,73.1403,7200.0
2011-06-29 13:45:00,75.42,75.6,75.42,75.54,4500.0,73.2374,73.4122,73.2374,73.3539,4500.0
2011-06-29 13:50:00,75.56,75.58,75.46,75.55,4100.0,73.3734,73.3928,73.2763,73.3637,4100.0
2011-06-29 13:55:00,75.57,75.6,75.5,75.54,5000.0,73.3831,73.4122,73.3151,73.3539,5000.0
2011-06-29 14:00:00,75.59,75.66,75.52,75.66,5600.0,73.4025,73.4705,73.3345,73.4705,5600.0
2011-06-29 14:05:00,75.66,75.72,75.55,75.63,8700.0,73.4705,73.5287,73.3637,73.4413,8700.0
2011-06-29 14:10:00,75.58,75.64,75.3,75.36,7800.0,73.3928,73.4511,73.1209,73.1792,7800.0
2011-06-29 14:15:00,75.31,75.34,75.08,75.31,10800.0,73.1306,73.1597,72.9073,73.1306,10800.0
2011-06-29 14:20:00,75.31,75.32,75.02,75.09,3900.0,73.1306,73.1403,72.849,72.917,3900.0
2011-06-29 14:25:00,75.05,75.23,75.04,75.11,1500.0,72.8781,73.0529,72.8684,72.9364,1500.0
2011-06-29 14:30:00,75.23,75.31,75.19,75.3,8200.0,73.0529,73.1306,73.0141,73.1209,8200.0
2011-06-29 14:35:00,75.27,75.33,75.24,75.3,7400.0,73.0918,73.15,73.0626,73.1209,7400.0
2011-06-29 14:40:00,75.29,75.33,75.05,75.13,8200.0,73.1112,73.15,72.8781,72.9558,8200.0
2011-06-29 14:45:00,75.15,75.3,75.09,75.18,4200.0,72.9752,73.1209,72.917,73.0044,4200.0
2011-06-29 14:50:00,75.07,75.33,75.07,75.32,7300.0,72.8975,73.15,72.8975,73.1403,7300.0
2011-06-29 14:55:00,75.32,75.36,75.25,75.3,9100.0,73.1403,73.1792,73.0723,73.1209,9100.0
2011-06-29 15:00:00,75.3,75.33,75.18,75.26,16600.0,73.1209,73.15,73.0044,73.082,16600.0
2011-06-29 15:05:00,75.25,75.25,75.13,75.16,3200.0,73.0723,73.0723,72.9558,72.9849,3200.0
2011-06-29 15:10:00,75.21,75.32,75.13,75.18,15400.0,73.0335,73.1403,72.9558,73.0044,15400.0
2011-06-29 15:15:00,75.19,75.34,75.14,75.22,18000.0,73.0141,73.1597,72.9655,73.0432,18000.0
2011-06-29 15:20:00,75.21,75.29,75.12,75.19,16200.0,73.0335,73.1112,72.9461,73.0141,16200.0
2011-06-29 15:25:00,75.21,75.42,75.07,75.16,20200.0,73.0335,73.2374,72.8975,72.9849,20200.0
2011-06-29 15:30:00,75.16,75.32,75.12,75.24,11100.0,72.9849,73.1403,72.9461,73.0626,11100.0
2011-06-29 15:35:00,75.16,75.34,75.16,75.3,18100.0,72.9849,73.1597,72.9849,73.1209,18100.0
2011-06-29 15:40:00,75.29,75.29,75.15,75.19,26300.0,73.1112,73.1112,72.9752,73.0141,26300.0
2011-06-29 15:45:00,75.19,75.19,74.95,75.1,24000.0,73.0141,73.0141,72.781,72.9267,24000.0
2011-06-29 15:50:00,75.08,75.17,74.98,75.04,21800.0,72.9073,72.9947,72.8102,72.8684,21800.0
2011-06-29 15:55:00,75.07,75.15,75.01,75.13,33400.0,72.8975,72.9752,72.8393,72.9558,33400.0
2011-06-30 09:30:00,76.82,77.31,76.56,76.68,82700.0,74.5969,75.0727,74.3444,74.461,82700.0
2011-06-30 09:35:00,76.68,77.0,76.49,76.83,12200.0,74.461,74.7717,74.2765,74.6066,12200.0
2011-06-30 09:40:00,76.9,77.01,76.63,76.97,11100.0,74.6746,74.7814,74.4124,74.7426,11100.0
2011-06-30 09:45:00,77.0,77.7,77.0,77.53,125500.0,74.7717,75.4514,74.7717,75.2864,125500.0
2011-06-30 09:50:00,77.61,77.66,77.18,77.56,47800.0,75.364,75.4126,74.9465,75.3155,47800.0
2011-06-30 09:55:00,77.58,78.4,77.43,78.34,63400.0,75.3349,76.1312,75.1892,76.0729,63400.0
2011-06-30 10:00:00,78.32,78.86,78.32,78.73,35900.0,76.0535,76.5779,76.0535,76.4516,35900.0
2011-06-30 10:05:00,78.72,78.75,78.26,78.64,18000.0,76.4419,76.471,75.9952,76.3642,18000.0
2011-06-30 10:10:00,78.65,78.77,78.39,78.39,25200.0,76.3739,76.4905,76.1215,76.1215,25200.0
2011-06-30 10:15:00,78.41,78.55,78.41,78.49,18500.0,76.1409,76.2768,76.1409,76.2186,18500.0
2011-06-30 10:20:00,78.59,78.74,78.44,78.53,10600.0,76.3157,76.4613,76.17,76.2574,10600.0
2011-06-30 10:25:00,78.46,78.55,77.62,77.62,16600.0,76.1894,76.2768,75.3738,75.3738,16600.0
2011-06-30 10:30:00,77.65,77.98,77.5,77.8,25300.0,75.4029,75.7233,75.2572,75.5485,25300.0
2011-06-30 10:35:00,77.83,77.88,77.63,77.67,5600.0,75.5777,75.6262,75.3835,75.4223,5600.0
2011-06-30 10:40:00,77.77,77.77,77.04,77.05,9400.0,75.5194,75.5194,74.8105,74.8202,9400.0
2011-06-30 10:45:00,77.05,77.14,76.93,77.13,3400.0,74.8202,74.9076,74.7037,74.8979,3400.0
2011-06-30 10:50:00,77.25,77.56,77.25,77.56,2200.0,75.0145,75.3155,75.0145,75.3155,2200.0
2011-06-30 10:55:00,77.59,77.67,77.39,77.51,11800.0,75.3446,75.4223,75.1504,75.2669,11800.0
2011-06-30 11:00:00,77.63,78.0,77.63,77.98,5300.0,75.3835,75.7428,75.3835,75.7233,5300.0
2011-06-30 11:05:00,78.01,78.07,77.93,77.99,8300.0,75.7525,75.8107,75.6748,75.733,8300.0
2011-06-30 11:10:00,78.02,78.11,78.02,78.07,2000.0,75.7622,75.8496,75.7622,75.8107,2000.0
2011-06-30 11:15:00,78.05,78.38,78.05,78.37,13400.0,75.7913,76.1118,75.7913,76.102,13400.0
2011-06-30 11:20:00,78.37,78.52,78.09,78.11,7900.0,76.102,76.2477,75.8301,75.8496,7900.0
2011-06-30 11:25:00,78.11,78.32,78.06,78.27,2500.0,75.8496,76.0535,75.801,76.0049,2500.0
2011-06-30 11:30:00,78.29,78.45,78.29,78.45,1800.0,76.0244,76.1797,76.0244,76.1797,1800.0
2011-06-30 11:35:00,78.45,78.55,78.42,78.45,5300.0,76.1797,76.2768,76.1506,76.1797,5300.0
2011-06-30 11:40:00,78.47,78.6,78.47,78.56,3500.0,76.1992,76.3254,76.1992,76.2865,3500.0
2011-06-30 11:45:00,78.6,78.81,78.53,78.56,6200.0,76.3254,76.5293,76.2574,76.2865,6200.0
2011-06-30 11:50:00,78.61,78.74,78.57,78.65,3100.0,76.3351,76.4613,76.2963,76.3739,3100.0
2011-06-30 11:55:00,78.65,79.06,78.65,79.05,21300.0,76.3739,76.7721,76.3739,76.7624,21300.0
2011-06-30 12:00:00,79.02,79.03,78.95,78.95,5200.0,76.7332,76.7429,76.6653,76.6653,5200.0
2011-06-30 12:05:00,78.85,78.93,78.76,78.85,2600.0,76.5682,76.6458,76.4808,76.5682,2600.0
2011-06-30 12:10:00,78.79,78.85,78.74,78.76,3700.0,76.5099,76.5682,76.4613,76.4808,3700.0
2011-06-30 12:15:00,78.77,78.8,78.73,78.73,2500.0,76.4905,76.5196,76.4516,76.4516,2500.0
2011-06-30 12:20:00,78.75,78.78,78.51,78.52,5000.0,76.471,76.5002,76.238,76.2477,5000.0
2011-06-30 12:25:00,78.51,78.63,78.45,78.63,2100.0,76.238,76.3545,76.1797,76.3545,2100.0
2011-06-30 12:30:00,78.6,78.64,78.34,78.34,4800.0,76.3254,76.3642,76.0729,76.0729,4800.0
2011-06-30 12:35:00,78.29,78.31,78.17,78.31,5900.0,76.0244,76.0438,75.9078,76.0438,5900.0
2011-06-30 12:40:00,78.32,78.34,78.16,78.16,6300.0,76.0535,76.0729,75.8981,75.8981,6300.0
2011-06-30 12:45:00,78.24,78.38,78.24,78.38,3300.0,75.9758,76.1118,75.9758,76.1118,3300.0
2011-06-30 12:50:00,78.4,78.53,78.37,78.47,4300.0,76.1312,76.2574,76.102,76.1992,4300.0
2011-06-30 12:55:00,78.53,78.59,78.49,78.58,2500.0,76.2574,76.3157,76.2186,76.306,2500.0
2011-06-30 13:00:00,78.59,78.63,78.48,78.48,5000.0,76.3157,76.3545,76.2089,76.2089,5000.0
2011-06-30 13:05:00,78.52,78.61,78.47,78.58,5000.0,76.2477,76.3351,76.1992,76.306,5000.0
2011-06-30 13:10:00,78.51,78.58,78.31,78.33,2200.0,76.238,76.306,76.0438,76.0632,2200.0
2011-06-30 13:15:00,78.29,78.39,78.27,78.39,2400.0,76.0244,76.1215,76.0049,76.1215,2400.0
2011-06-30 13:20:00,78.42,78.58,78.42,78.54,1800.0,76.1506,76.306,76.1506,76.2671,1800.0
2011-06-30 13:25:00,78.57,78.59,78.53,78.59,1700.0,76.2963,76.3157,76.2574,76.3157,1700.0
2011-06-30 13:30:00,78.63,78.84,78.62,78.75,5400.0,76.3545,76.5584,76.3448,76.471,5400.0
2011-06-30 13:35:00,78.77,78.77,78.62,78.71,3500.0,76.4905,76.4905,76.3448,76.4322,3500.0
2011-06-30 13:40:00,78.69,78.72,78.62,78.62,1900.0,76.4128,76.4419,76.3448,76.3448,1900.0
2011-06-30 13:45:00,78.62,78.62,78.49,78.54,4300.0,76.3448,76.3448,76.2186,76.2671,4300.0
2011-06-30 13:50:00,78.54,78.56,78.44,78.52,3400.0,76.2671,76.2865,76.17,76.2477,3400.0
2011-06-30 13:55:00,78.48,78.7,78.44,78.7,4300.0,76.2089,76.4225,76.17,76.4225,4300.0
2011-06-30 14:00:00,78.72,78.84,78.66,78.78,4300.0,76.4419,76.5584,76.3837,76.5002,4300.0
2011-06-30 14:05:00,78.73,78.78,78.68,78.74,3000.0,76.4516,76.5002,76.4031,76.4613,3000.0
2011-06-30 14:10:00,78.74,78.74,78.49,78.65,8600.0,76.4613,76.4613,76.2186,76.3739,8600.0
2011-06-30 14:15:00,78.67,78.67,78.48,78.51,3400.0,76.3934,76.3934,76.2089,76.238,3400.0
2011-06-30 14:20:00,78.51,78.71,78.5,78.66,4700.0,76.238,76.4322,76.2283,76.3837,4700.0
2011-06-30 14:25:00,78.74,78.83,78.72,78.76,13200.0,76.4613,76.5487,76.4419,76.4808,13200.0
2011-06-30 14:30:00,78.8,78.88,78.76,78.86,4300.0,76.5196,76.5973,76.4808,76.5779,4300.0
2011-06-30 14:35:00,78.88,78.96,78.84,78.89,5000.0,76.5973,76.675,76.5584,76.607,5000.0
2011-06-30 14:40:00,78.86,78.88,78.79,78.86,5700.0,76.5779,76.5973,76.5099,76.5779,5700.0
2011-06-30 14:45:00,78.87,78.95,78.87,78.87,2600.0,76.5876,76.6653,76.5876,76.5876,2600.0
2011-06-30 14:50:00,78.9,79.0,78.9,78.99,6900.0,76.6167,76.7138,76.6167,76.7041,6900.0
2011-06-30 14:55:00,78.99,79.05,78.94,78.98,7800.0,76.7041,76.7624,76.6556,76.6944,7800.0
2011-06-30 15:00:00,79.0,79.03,78.9,79.0,8000.0,76.7138,76.7429,76.6167,76.7138,8000.0
2011-06-30 15:05:00,78.97,79.24,78.95,79.24,10100.0,76.6847,76.9469,76.6653,76.9469,10100.0
2011-06-30 15:10:00,79.25,79.41,79.24,79.35,21300.0,76.9566,77.112,76.9469,77.0537,21300.0
2011-06-30 15:15:00,79.33,79.58,79.33,79.44,11400.0,77.0343,77.277,77.0343,77.1411,11400.0
2011-06-30 15:20:00,79.46,79.5,79.31,79.37,8500.0,77.1605,77.1993,77.0148,77.0731,8500.0
2011-06-30 15:25:00,79.37,79.53,79.35,79.48,11200.0,77.0731,77.2285,77.0537,77.1799,11200.0
2011-06-30 15:30:00,79.45,79.52,79.3,79.35,16600.0,77.1508,77.2188,77.0051,77.0537,16600.0
2011-06-30 15:35:00,79.35,79.47,79.3,79.36,16500.0,77.0537,77.1702,77.0051,77.0634,16500.0
2011-06-30 15:40:00,79.33,79.41,79.26,79.4,23000.0,77.0343,77.112,76.9663,77.1022,23000.0
2011-06-30 15:45:00,79.44,79.49,79.26,79.49,21400.0,77.1411,77.1896,76.9663,77.1896,21400.0
2011-06-30 15:50:00,79.39,79.46,79.12,79.4,40300.0,77.0925,77.1605,76.8303,77.1022,40300.0
2011-06-30 15:55:00,79.4,79.46,79.25,79.28,45200.0,77.1022,77.1605,76.9566,76.9857,45200.0
2011-07-01 09:30:00,78.35,78.82,78.05,78.07,49600.0,76.0826,76.539,75.7913,75.8107,49600.0
2011-07-01 09:35:00,78.06,78.07,77.83,78.04,10900.0,75.801,75.8107,75.5777,75.7816,10900.0
2011-07-01 09:40:00,78.0,78.25,77.99,78.19,7600.0,75.7428,75.9855,75.733,75.9273,7600.0
2011-07-01 09:45:00,78.29,78.4,78.02,78.17,15200.0,76.0244,76.1312,75.7622,75.9078,15200.0
2011-07-01 09:50:00,78.13,78.2,78.07,78.19,10500.0,75.869,75.937,75.8107,75.9273,10500.0
2011-07-01 09:55:00,78.2,78.43,78.2,78.4,2300.0,75.937,76.1603,75.937,76.1312,2300.0
2011-07-01 10:00:00,78.5,78.96,78.49,78.8,15500.0,76.2283,76.675,76.2186,76.5196,15500.0
2011-07-01 10:05:00,78.81,78.84,78.65,78.74,16300.0,76.5293,76.5584,76.3739,76.4613,16300.0
2011-07-01 10:10:00,78.82,78.96,78.78,78.9,4300.0,76.539,76.675,76.5002,76.6167,4300.0
2011-07-01 10:15:00,78.9,79.0,78.9,79.0,3800.0,76.6167,76.7138,76.6167,76.7138,3800.0
2011-07-01 10:20:00,78.98,79.32,78.98,79.31,11600.0,76.6944,77.0246,76.6944,77.0148,11600.0
2011-07-01 10:25:00,79.37,79.95,79.36,79.72,26000.0,77.0731,77.6363,77.0634,77.413,26000.0
2011-07-01 10:30:00,79.73,80.39,79.73,80.14,22900.0,77.4227,78.0636,77.4227,77.8208,22900.0
2011-07-01 10:35:00,80.14,80.36,80.14,80.28,10400.0,77.8208,78.0345,77.8208,77.9568,10400.0
2011-07-01 10:40:00,80.28,80.28,79.94,80.18,8300.0,77.9568,77.9568,77.6266,77.8597,8300.0
2011-07-01 10:45:00,80.14,80.14,79.95,80.0,2500.0,77.8208,77.8208,77.6363,77.6849,2500.0
2011-07-01 10:50:00,80.07,80.07,79.95,80.01,3300.0,77.7529,77.7529,77.6363,77.6946,3300.0
2011-07-01 10:55:00,80.0,80.11,79.95,80.0,10700.0,77.6849,77.7917,77.6363,77.6849,10700.0
2011-07-01 11:00:00,79.94,80.0,79.61,79.61,7400.0,77.6266,77.6849,77.3062,77.3062,7400.0
2011-07-01 11:05:00,79.63,79.66,79.39,79.5,7200.0,77.3256,77.3547,77.0925,77.1993,7200.0
2011-07-01 11:10:00,79.49,79.71,79.49,79.7,7100.0,77.1896,77.4033,77.1896,77.3936,7100.0
2011-07-01 11:15:00,79.64,79.82,79.64,79.75,2900.0,77.3353,77.5101,77.3353,77.4421,2900.0
2011-07-01 11:20:00,79.76,79.93,79.76,79.9,1900.0,77.4518,77.6169,77.4518,77.5878,1900.0
2011-07-01 11:25:00,79.93,80.0,79.87,80.0,3300.0,77.6169,77.6849,77.5586,77.6849,3300.0
2011-07-01 11:30:00,80.0,80.05,79.92,79.98,1100.0,77.6849,77.7334,77.6072,77.6655,1100.0
2011-07-01 11:35:00,80.08,80.08,79.94,80.02,5400.0,77.7626,77.7626,77.6266,77.7043,5400.0
2011-07-01 11:40:00,79.91,79.94,79.75,79.75,1700.0,77.5975,77.6266,77.4421,77.4421,1700.0
2011-07-01 11:45:00,79.8,79.95,79.76,79.95,7700.0,77.4907,77.6363,77.4518,77.6363,7700.0
2011-07-01 11:50:00,79.99,80.01,79.99,80.0,1900.0,77.6752,77.6946,77.6752,77.6849,1900.0
2011-07-01 11:55:00,79.98,80.15,79.98,79.98,2200.0,77.6655,77.8305,77.6655,77.6655,2200.0
2011-07-01 12:00:00,79.96,80.08,79.95,80.07,1600.0,77.646,77.7626,77.6363,77.7529,1600.0
2011-07-01 12:05:00,80.06,80.06,79.99,80.01,300.0,77.7431,77.7431,77.6752,77.6946,300.0
2011-07-01 12:10:00,80.0,80.11,80.0,80.11,5100.0,77.6849,77.7917,77.6849,77.7917,5100.0
2011-07-01 12:15:00,80.11,80.11,80.0,80.0,3400.0,77.7917,77.7917,77.6849,77.6849,3400.0
2011-07-01 12:20:00,80.0,80.06,80.0,80.05,17700.0,77.6849,77.7431,77.6849,77.7334,17700.0
2011-07-01 12:25:00,80.08,80.08,80.0,80.0,3800.0,77.7626,77.7626,77.6849,77.6849,3800.0
2011-07-01 12:30:00,80.0,80.12,80.0,80.12,3200.0,77.6849,77.8014,77.6849,77.8014,3200.0
2011-07-01 12:35:00,80.07,80.2,80.06,80.2,900.0,77.7529,77.8791,77.7431,77.8791,900.0
2011-07-01 12:40:00,80.18,80.19,80.12,80.16,1000.0,77.8597,77.8694,77.8014,77.8402,1000.0
2011-07-01 12:45:00,80.12,80.3,80.09,80.29,5400.0,77.8014,77.9762,77.7723,77.9665,5400.0
2011-07-01 12:50:00,80.29,80.29,80.2,80.2,500.0,77.9665,77.9665,77.8791,77.8791,500.0
2011-07-01 12:55:00,80.25,80.28,80.14,80.14,2100.0,77.9276,77.9568,77.8208,77.8208,2100.0
2011-07-01 13:00:00,80.18,80.18,80.17,80.17,300.0,77.8597,77.8597,77.85,77.85,300.0
2011-07-01 13:05:00,80.23,80.48,80.23,80.39,7600.0,77.9082,78.151,77.9082,78.0636,7600.0
2011-07-01 13:10:00,80.42,80.49,80.36,80.36,2000.0,78.0927,78.1607,78.0345,78.0345,2000.0
2011-07-01 13:15:00,80.43,80.43,80.32,80.32,900.0,78.1024,78.1024,77.9956,77.9956,900.0
2011-07-01 13:20:00,80.38,80.42,80.38,80.42,900.0,78.0539,78.0927,78.0539,78.0927,900.0
2011-07-01 13:25:00,80.42,80.83,80.42,80.83,10800.0,78.0927,78.4909,78.0927,78.4909,10800.0
2011-07-01 13:30:00,80.83,80.89,80.72,80.82,8200.0,78.4909,78.5491,78.384,78.4811,8200.0
2011-07-01 13:35:00,80.82,80.82,80.73,80.73,2300.0,78.4811,78.4811,78.3938,78.3938,2300.0
2011-07-01 13:40:00,80.71,80.78,80.7,80.71,2900.0,78.3743,78.4423,78.3646,78.3743,2900.0
2011-07-01 13:45:00,80.77,80.77,80.66,80.67,1200.0,78.4326,78.4326,78.3258,78.3355,1200.0
2011-07-01 13:50:00,80.71,81.21,80.71,81.14,13400.0,78.3743,78.8599,78.3743,78.7919,13400.0
2011-07-01 13:55:00,81.15,81.21,81.02,81.13,5400.0,78.8016,78.8599,78.6754,78.7822,5400.0
2011-07-01 14:00:00,81.14,81.17,81.1,81.16,1400.0,78.7919,78.821,78.753,78.8113,1400.0
2011-07-01 14:05:00,81.15,81.25,81.08,81.25,10400.0,78.8016,78.8987,78.7336,78.8987,10400.0
2011-07-01 14:10:00,81.24,81.39,81.24,81.31,6400.0,78.889,79.0347,78.889,78.957,6400.0
2011-07-01 14:15:00,81.37,81.37,81.23,81.25,6300.0,79.0152,79.0152,78.8793,78.8987,6300.0
2011-07-01 14:20:00,81.25,81.6,81.25,81.56,9100.0,78.8987,79.2386,78.8987,79.1997,9100.0
2011-07-01 14:25:00,81.51,81.86,81.41,81.6,24300.0,79.1512,79.491,79.0541,79.2386,24300.0
2011-07-01 14:30:00,81.67,81.67,81.57,81.61,2300.0,79.3065,79.3065,79.2094,79.2483,2300.0
2011-07-01 14:35:00,81.63,81.66,81.52,81.59,2900.0,79.2677,79.2968,79.1609,79.2289,2900.0
2011-07-01 14:40:00,81.58,81.58,81.33,81.38,7700.0,79.2192,79.2192,78.9764,79.0249,7700.0
2011-07-01 14:45:00,81.38,81.54,81.36,81.4,3800.0,79.0249,79.1803,79.0055,79.0444,3800.0
2011-07-01 14:50:00,81.33,81.35,81.11,81.19,5600.0,78.9764,78.9958,78.7628,78.8404,5600.0
2011-07-01 14:55:00,81.21,81.33,81.11,81.33,12100.0,78.8599,78.9764,78.7628,78.9764,12100.0
2011-07-01 15:00:00,81.33,81.51,81.27,81.45,6600.0,78.9764,79.1512,78.9181,79.0929,6600.0
2011-07-01 15:05:00,81.45,81.51,81.42,81.46,4500.0,79.0929,79.1512,79.0638,79.1026,4500.0
2011-07-01 15:10:00,81.42,81.53,81.35,81.53,8900.0,79.0638,79.1706,78.9958,79.1706,8900.0
2011-07-01 15:15:00,81.51,81.51,81.39,81.46,9300.0,79.1512,79.1512,79.0347,79.1026,9300.0
2011-07-01 15:20:00,81.48,81.58,81.46,81.53,11200.0,79.122,79.2192,79.1026,79.1706,11200.0
2011-07-01 15:25:00,81.51,81.57,81.26,81.28,13200.0,79.1512,79.2094,78.9084,78.9278,13200.0
2011-07-01 15:30:00,81.29,81.31,81.05,81.24,13300.0,78.9375,78.957,78.7045,78.889,13300.0
2011-07-01 15:35:00,81.25,81.27,81.14,81.18,6100.0,78.8987,78.9181,78.7919,78.8307,6100.0
2011-07-01 15:40:00,81.18,81.3,81.17,81.22,9100.0,78.8307,78.9473,78.821,78.8696,9100.0
2011-07-01 15:45:00,81.19,81.42,81.19,81.4,12100.0,78.8404,79.0638,78.8404,79.0444,12100.0
2011-07-01 15:50:00,81.46,81.66,81.41,81.51,24100.0,79.1026,79.2968,79.0541,79.1512,24100.0
2011-07-01 15:55:00,81.49,81.63,81.44,81.51,22600.0,79.1318,79.2677,79.0832,79.1512,22600.0
2011-07-05 09:30:00,81.51,82.15,81.51,82.0,17900.0,79.1512,79.7727,79.1512,79.627,17900.0
2011-07-05 09:35:00,82.14,82.49,81.82,81.97,8300.0,79.7629,80.1028,79.4522,79.5979,8300.0
2011-07-05 09:40:00,81.96,82.0,81.84,81.95,9100.0,79.5882,79.627,79.4716,79.5784,9100.0
2011-07-05 09:45:00,81.99,82.01,81.83,81.95,11200.0,79.6173,79.6367,79.4619,79.5784,11200.0
2011-07-05 09:50:00,81.72,81.82,81.67,81.77,6400.0,79.3551,79.4522,79.3065,79.4037,6400.0
2011-07-05 09:55:00,81.7,81.71,81.41,81.5,8000.0,79.3357,79.3454,79.0541,79.1415,8000.0
2011-07-05 10:00:00,81.54,81.68,81.25,81.4,8300.0,79.1803,79.3163,78.8987,79.0444,8300.0
2011-07-05 10:05:00,81.39,81.5,81.0,81.0,10600.0,79.0347,79.1415,78.6559,78.6559,10600.0
2011-07-05 10:10:00,81.01,81.09,80.96,81.02,7100.0,78.6656,78.7433,78.6171,78.6754,7100.0
2011-07-05 10:15:00,80.97,81.01,80.75,80.75,24000.0,78.6268,78.6656,78.4132,78.4132,24000.0
2011-07-05 10:20:00,80.75,80.85,80.55,80.66,9600.0,78.4132,78.5103,78.219,78.3258,9600.0
2011-07-05 10:25:00,80.7,81.0,80.7,81.0,8500.0,78.3646,78.6559,78.3646,78.6559,8500.0
2011-07-05 10:30:00,80.91,81.0,80.86,80.86,1100.0,78.5685,78.6559,78.52,78.52,1100.0
2011-07-05 10:35:00,80.77,81.07,80.77,81.07,4300.0,78.4326,78.7239,78.4326,78.7239,4300.0
2011-07-05 10:40:00,81.14,81.22,81.14,81.22,1500.0,78.7919,78.8696,78.7919,78.8696,1500.0
2011-07-05 10:45:00,81.23,81.38,80.84,80.9,5400.0,78.8793,79.0249,78.5006,78.5588,5400.0
2011-07-05 10:50:00,80.86,81.16,80.85,80.86,24500.0,78.52,78.8113,78.5103,78.52,24500.0
2011-07-05 10:55:00,80.87,81.08,80.87,81.08,2500.0,78.5297,78.7336,78.5297,78.7336,2500.0
2011-07-05 11:00:00,81.24,81.24,81.11,81.12,400.0,78.889,78.889,78.7628,78.7725,400.0
2011-07-05 11:05:00,81.07,81.07,80.85,80.97,9300.0,78.7239,78.7239,78.5103,78.6268,9300.0
2011-07-05 11:10:00,80.91,81.08,80.91,81.06,1300.0,78.5685,78.7336,78.5685,78.7142,1300.0
2011-07-05 11:15:00,81.17,81.32,81.17,81.32,1300.0,78.821,78.9667,78.821,78.9667,1300.0
2011-07-05 11:20:00,81.31,81.32,81.26,81.26,7300.0,78.957,78.9667,78.9084,78.9084,7300.0
2011-07-05 11:25:00,81.28,81.46,81.25,81.46,6400.0,78.9278,79.1026,78.8987,79.1026,6400.0
2011-07-05 11:30:00,81.4,81.55,81.19,81.33,40200.0,79.0444,79.19,78.8404,78.9764,40200.0
2011-07-05 11:35:00,81.39,81.4,81.37,81.4,600.0,79.0347,79.0444,79.0152,79.0444,600.0
2011-07-05 11:40:00,81.4,81.4,81.38,81.39,1000.0,79.0444,79.0444,79.0249,79.0347,1000.0
2011-07-05 11:45:00,81.39,81.47,81.34,81.43,1300.0,79.0347,79.1123,78.9861,79.0735,1300.0
2011-07-05 11:50:00,81.37,81.42,81.23,81.28,3100.0,79.0152,79.0638,78.8793,78.9278,3100.0
2011-07-05 11:55:00,81.26,81.46,81.26,81.45,1900.0,78.9084,79.1026,78.9084,79.0929,1900.0
2011-07-05 12:00:00,81.42,81.5,81.4,81.46,1300.0,79.0638,79.1415,79.0444,79.1026,1300.0
2011-07-05 12:05:00,81.46,81.53,81.45,81.53,1900.0,79.1026,79.1706,79.0929,79.1706,1900.0
2011-07-05 12:10:00,81.53,81.55,81.43,81.43,2100.0,79.1706,79.19,79.0735,79.0735,2100.0
2011-07-05 12:15:00,81.48,81.71,81.4,81.68,6900.0,79.122,79.3454,79.0444,79.3163,6900.0
2011-07-05 12:20:00,81.69,81.78,81.69,81.77,1800.0,79.326,79.4134,79.326,79.4037,1800.0
2011-07-05 12:25:00,81.75,81.85,81.75,81.83,500.0,79.3842,79.4813,79.3842,79.4619,500.0
2011-07-05 12:30:00,81.8,82.04,81.8,81.9,3700.0,79.4328,79.6658,79.4328,79.5299,3700.0
2011-07-05 12:35:00,81.93,82.02,81.87,82.01,1900.0,79.559,79.6464,79.5008,79.6367,1900.0
2011-07-05 12:40:00,81.95,81.95,81.95,81.95,200.0,79.5784,79.5784,79.5784,79.5784,200.0
2011-07-05 12:45:00,81.85,81.88,81.85,81.85,2500.0,79.4813,79.5105,79.4813,79.4813,2500.0
2011-07-05 12:50:00,81.86,82.07,81.86,82.01,24800.0,79.491,79.695,79.491,79.6367,24800.0
2011-07-05 12:55:00,82.01,82.19,82.01,82.1,2200.0,79.6367,79.8115,79.6367,79.7241,2200.0
2011-07-05 13:00:00,82.02,82.02,81.98,82.01,2400.0,79.6464,79.6464,79.6076,79.6367,2400.0
2011-07-05 13:05:00,82.07,82.08,82.02,82.07,1500.0,79.695,79.7047,79.6464,79.695,1500.0
2011-07-05 13:10:00,82.02,82.07,81.86,81.88,2700.0,79.6464,79.695,79.491,79.5105,2700.0
2011-07-05 13:15:00,81.89,81.96,81.89,81.94,3400.0,79.5202,79.5882,79.5202,79.5687,3400.0
2011-07-05 13:20:00,82.0,82.06,82.0,82.06,800.0,79.627,79.6853,79.627,79.6853,800.0
2011-07-05 13:25:00,82.0,82.04,81.94,82.0,2800.0,79.627,79.6658,79.5687,79.627,2800.0
2011-07-05 13:30:00,82.01,82.03,81.95,81.99,8100.0,79.6367,79.6561,79.5784,79.6173,8100.0
2011-07-05 13:35:00,81.98,82.0,81.95,82.0,2300.0,79.6076,79.627,79.5784,79.627,2300.0
2011-07-05 13:40:00,82.0,82.0,82.0,82.0,0.0,79.627,79.627,79.627,79.627,0.0
2011-07-05 13:45:00,81.99,82.08,81.98,82.08,900.0,79.6173,79.7047,79.6076,79.7047,900.0
2011-07-05 13:50:00,82.09,82.22,81.93,81.99,10200.0,79.7144,79.8406,79.559,79.6173,10200.0
2011-07-05 13:55:00,81.99,82.02,81.99,82.02,800.0,79.6173,79.6464,79.6173,79.6464,800.0
2011-07-05 14:00:00,81.95,81.97,81.71,81.77,8200.0,79.5784,79.5979,79.3454,79.4037,8200.0
2011-07-05 14:05:00,81.73,81.99,81.67,81.95,27600.0,79.3648,79.6173,79.3065,79.5784,27600.0
2011-07-05 14:10:00,81.98,82.08,81.89,82.06,4600.0,79.6076,79.7047,79.5202,79.6853,4600.0
2011-07-05 14:15:00,82.08,82.1,81.91,82.02,5300.0,79.7047,79.7241,79.5396,79.6464,5300.0
2011-07-05 14:20:00,82.0,82.0,81.89,82.0,4300.0,79.627,79.627,79.5202,79.627,4300.0
2011-07-05 14:25:00,81.99,82.01,81.92,82.01,1700.0,79.6173,79.6367,79.5493,79.6367,1700.0
2011-07-05 14:30:00,81.92,81.96,81.81,81.95,1500.0,79.5493,79.5882,79.4425,79.5784,1500.0
2011-07-05 14:35:00,81.92,82.02,81.92,82.02,2100.0,79.5493,79.6464,79.5493,79.6464,2100.0
2011-07-05 14:40:00,82.01,82.04,82.01,82.04,400.0,79.6367,79.6658,79.6367,79.6658,400.0
2011-07-05 14:45:00,82.03,82.04,81.97,82.0,800.0,79.6561,79.6658,79.5979,79.627,800.0
2011-07-05 14:50:00,81.95,82.01,81.95,82.01,500.0,79.5784,79.6367,79.5784,79.6367,500.0
2011-07-05 14:55:00,81.95,81.96,81.81,81.96,1800.0,79.5784,79.5882,79.4425,79.5882,1800.0
2011-07-05 15:00:00,81.87,81.98,81.87,81.97,2000.0,79.5008,79.6076,79.5008,79.5979,2000.0
2011-07-05 15:05:00,81.96,82.04,81.96,82.04,1900.0,79.5882,79.6658,79.5882,79.6658,1900.0
2011-07-05 15:10:00,82.05,82.07,82.0,82.0,2100.0,79.6756,79.695,79.627,79.627,2100.0
2011-07-05 15:15:00,82.0,82.27,82.0,82.27,1400.0,79.627,79.8892,79.627,79.8892,1400.0
2011-07-05 15:20:00,82.2,82.33,82.17,82.33,1700.0,79.8212,79.9474,79.7921,79.9474,1700.0
2011-07-05 15:25:00,82.33,82.37,82.19,82.35,5700.0,79.9474,79.9863,79.8115,79.9669,5700.0
2011-07-05 15:30:00,82.35,82.37,82.33,82.34,1000.0,79.9669,79.9863,79.9474,79.9572,1000.0
2011-07-05 15:35:00,82.31,82.4,82.25,82.38,4200.0,79.928,80.0154,79.8698,79.996,4200.0
2011-07-05 15:40:00,82.41,82.41,82.18,82.23,3000.0,80.0251,80.0251,79.8018,79.8503,3000.0
2011-07-05 15:45:00,82.23,82.23,82.02,82.11,3700.0,79.8503,79.8503,79.6464,79.7338,3700.0
2011-07-05 15:50:00,82.08,82.35,82.02,82.26,4000.0,79.7047,79.9669,79.6464,79.8795,4000.0
2011-07-05 15:55:00,82.17,82.34,82.0,82.34,10000.0,79.7921,79.9572,79.627,79.9572,10000.0
2011-07-06 09:30:00,82.0,82.04,81.77,82.0,51800.0,79.627,79.6658,79.4037,79.627,51800.0
2011-07-06 09:35:00,81.86,82.31,81.66,81.81,11700.0,79.491,79.928,79.2968,79.4425,11700.0
2011-07-06 09:40:00,81.69,81.84,81.69,81.84,1400.0,79.326,79.4716,79.326,79.4716,1400.0
2011-07-06 09:45:00,81.97,82.11,81.81,81.91,5700.0,79.5979,79.7338,79.4425,79.5396,5700.0
2011-07-06 09:50:00,81.86,81.99,81.73,81.81,4300.0,79.491,79.6173,79.3648,79.4425,4300.0
2011-07-06 09:55:00,81.85,81.93,81.85,81.92,25200.0,79.4813,79.559,79.4813,79.5493,25200.0
2011-07-06 10:00:00,81.93,82.07,81.58,81.7,8100.0,79.559,79.695,79.2192,79.3357,8100.0
2011-07-06 10:05:00,81.7,81.96,81.57,81.93,12200.0,79.3357,79.5882,79.2094,79.559,12200.0
2011-07-06 10:10:00,82.01,82.04,81.8,81.97,8300.0,79.6367,79.6658,79.4328,79.5979,8300.0
2011-07-06 10:15:00,81.83,81.91,81.78,81.8,6700.0,79.4619,79.5396,79.4134,79.4328,6700.0
2011-07-06 10:20:00,81.85,81.92,81.8,81.92,6100.0,79.4813,79.5493,79.4328,79.5493,6100.0
2011-07-06 10:25:00,81.98,82.15,81.9,82.15,8200.0,79.6076,79.7727,79.5299,79.7727,8200.0
2011-07-06 10:30:00,82.15,82.54,82.14,82.45,13000.0,79.7727,80.1514,79.7629,80.064,13000.0
2011-07-06 10:35:00,82.6,82.95,82.46,82.85,24300.0,80.2096,80.5495,80.0737,80.4524,24300.0
2011-07-06 10:40:00,82.88,82.91,82.7,82.73,4800.0,80.4815,80.5107,80.3067,80.3359,4800.0
2011-07-06 10:45:00,82.61,82.68,82.4,82.58,1900.0,80.2193,80.2873,80.0154,80.1902,1900.0
2011-07-06 10:50:00,82.53,82.74,82.53,82.59,1500.0,80.1417,80.3456,80.1417,80.1999,1500.0
2011-07-06 10:55:00,82.61,82.69,82.58,82.61,2600.0,80.2193,80.297,80.1902,80.2193,2600.0
2011-07-06 11:00:00,82.62,82.64,82.33,82.33,3100.0,80.2291,80.2485,79.9474,79.9474,3100.0
2011-07-06 11:05:00,82.29,82.38,82.2,82.2,2300.0,79.9086,79.996,79.8212,79.8212,2300.0
2011-07-06 11:10:00,82.26,82.26,82.0,82.0,5200.0,79.8795,79.8795,79.627,79.627,5200.0
2011-07-06 11:15:00,82.0,82.02,81.94,82.0,3000.0,79.627,79.6464,79.5687,79.627,3000.0
2011-07-06 11:20:00,82.05,82.19,82.05,82.05,3500.0,79.6756,79.8115,79.6756,79.6756,3500.0
2011-07-06 11:25:00,82.06,82.18,82.0,82.08,900.0,79.6853,79.8018,79.627,79.7047,900.0
2011-07-06 11:30:00,82.08,82.08,82.08,82.08,100.0,79.7047,79.7047,79.7047,79.7047,100.0
2011-07-06 11:35:00,82.0,82.08,82.0,82.08,300.0,79.627,79.7047,79.627,79.7047,300.0
2011-07-06 11:40:00,82.2,82.22,82.2,82.22,600.0,79.8212,79.8406,79.8212,79.8406,600.0
2011-07-06 11:45:00,82.22,82.22,82.1,82.21,1300.0,79.8406,79.8406,79.7241,79.8309,1300.0
2011-07-06 11:50:00,82.26,82.41,82.25,82.41,1600.0,79.8795,80.0251,79.8698,80.0251,1600.0
2011-07-06 11:55:00,82.42,82.49,82.4,82.44,2400.0,80.0348,80.1028,80.0154,80.0543,2400.0
2011-07-06 12:00:00,82.47,82.57,82.45,82.45,2400.0,80.0834,80.1805,80.064,80.064,2400.0
2011-07-06 12:05:00,82.37,82.37,82.31,82.31,500.0,79.9863,79.9863,79.928,79.928,500.0
2011-07-06 12:10:00,82.3,82.3,82.13,82.13,1400.0,79.9183,79.9183,79.7532,79.7532,1400.0
2011-07-06 12:15:00,82.2,82.27,82.15,82.15,2600.0,79.8212,79.8892,79.7727,79.7727,2600.0
2011-07-06 12:20:00,82.18,82.3,82.15,82.25,2000.0,79.8018,79.9183,79.7727,79.8698,2000.0
2011-07-06 12:25:00,82.16,82.16,82.06,82.12,9400.0,79.7824,79.7824,79.6853,79.7435,9400.0
2011-07-06 12:30:00,82.12,82.2,82.03,82.13,2600.0,79.7435,79.8212,79.6561,79.7532,2600.0
2011-07-06 12:35:00,82.13,82.33,82.12,82.33,2800.0,79.7532,79.9474,79.7435,79.9474,2800.0
2011-07-06 12:40:00,82.49,82.52,82.23,82.25,5300.0,80.1028,80.1319,79.8503,79.8698,5300.0
2011-07-06 12:45:00,82.24,82.24,82.0,82.03,15800.0,79.8601,79.8601,79.627,79.6561,15800.0
2011-07-06 12:50:00,82.11,82.15,82.09,82.09,800.0,79.7338,79.7727,79.7144,79.7144,800.0
2011-07-06 12:55:00,82.24,82.24,82.24,82.24,100.0,79.8601,79.8601,79.8601,79.8601,100.0
2011-07-06 13:00:00,82.36,82.41,82.34,82.41,900.0,79.9766,80.0251,79.9572,80.0251,900.0
2011-07-06 13:05:00,82.38,82.38,82.22,82.32,1900.0,79.996,79.996,79.8406,79.9377,1900.0
2011-07-06 13:10:00,82.32,82.32,82.32,82.32,0.0,79.9377,79.9377,79.9377,79.9377,0.0
2011-07-06 13:15:00,82.25,82.43,82.25,82.43,3100.0,79.8698,80.0446,79.8698,80.0446,3100.0
2011-07-06 13:20:00,82.49,82.5,82.32,82.33,2700.0,80.1028,80.1125,79.9377,79.9474,2700.0
2011-07-06 13:25:00,82.38,82.39,82.38,82.39,200.0,79.996,80.0057,79.996,80.0057,200.0
2011-07-06 13:30:00,82.32,82.4,82.32,82.34,8100.0,79.9377,80.0154,79.9377,79.9572,8100.0
2011-07-06 13:35:00,82.4,82.45,82.37,82.45,5800.0,80.0154,80.064,79.9863,80.064,5800.0
2011-07-06 13:40:00,82.45,82.62,82.45,82.62,1900.0,80.064,80.2291,80.064,80.2291,1900.0
2011-07-06 13:45:00,82.63,82.73,82.63,82.73,2000.0,80.2388,80.3359,80.2388,80.3359,2000.0
2011-07-06 13:50:00,82.67,82.69,82.6,82.62,1700.0,80.2776,80.297,80.2096,80.2291,1700.0
2011-07-06 13:55:00,82.58,82.77,82.56,82.69,500.0,80.1902,80.3747,80.1708,80.297,500.0
2011-07-06 14:00:00,82.76,82.76,82.62,82.62,900.0,80.365,80.365,80.2291,80.2291,900.0
2011-07-06 14:05:00,82.65,82.65,82.42,82.46,2100.0,80.2582,80.2582,80.0348,80.0737,2100.0
2011-07-06 14:10:00,82.4,82.47,82.37,82.47,1200.0,80.0154,80.0834,79.9863,80.0834,1200.0
2011-07-06 14:15:00,82.43,82.5,82.43,82.46,700.0,80.0446,80.1125,80.0446,80.0737,700.0
2011-07-06 14:20:00,82.46,82.46,82.17,82.25,3900.0,80.0737,80.0737,79.7921,79.8698,3900.0
2011-07-06 14:25:00,82.4,82.75,82.36,82.71,16200.0,80.0154,80.3553,79.9766,80.3165,16200.0
2011-07-06 14:30:00,82.63,82.68,82.52,82.57,2600.0,80.2388,80.2873,80.1319,80.1805,2600.0
2011-07-06 14:35:00,82.43,82.54,82.41,82.54,3400.0,80.0446,80.1514,80.0251,80.1514,3400.0
2011-07-06 14:40:00,82.51,82.63,82.5,82.63,1900.0,80.1222,80.2388,80.1125,80.2388,1900.0
2011-07-06 14:45:00,82.56,82.75,82.56,82.67,2200.0,80.1708,80.3553,80.1708,80.2776,2200.0
2011-07-06 14:50:00,82.62,82.66,82.62,82.66,200.0,80.2291,80.2679,80.2291,80.2679,200.0
2011-07-06 14:55:00,82.6,82.66,82.5,82.5,2100.0,80.2096,80.2679,80.1125,80.1125,2100.0
2011-07-06 15:00:00,82.5,82.59,82.5,82.55,9600.0,80.1125,80.1999,80.1125,80.1611,9600.0
2011-07-06 15:05:00,82.56,82.81,82.56,82.81,3100.0,80.1708,80.4136,80.1708,80.4136,3100.0
2011-07-06 15:10:00,82.77,82.8,82.62,82.76,5300.0,80.3747,80.4038,80.2291,80.365,5300.0
2011-07-06 15:15:00,82.75,82.88,82.62,82.88,3500.0,80.3553,80.4815,80.2291,80.4815,3500.0
2011-07-06 15:20:00,82.8,83.07,82.75,83.06,14300.0,80.4038,80.666,80.3553,80.6563,14300.0
2011-07-06 15:25:00,83.01,83.1,82.94,83.1,3300.0,80.6078,80.6952,80.5398,80.6952,3300.0
2011-07-06 15:30:00,83.03,83.03,82.79,82.79,5200.0,80.6272,80.6272,80.3941,80.3941,5200.0
2011-07-06 15:35:00,82.8,82.8,82.64,82.65,4800.0,80.4038,80.4038,80.2485,80.2582,4800.0
2011-07-06 15:40:00,82.7,82.74,82.6,82.72,4900.0,80.3067,80.3456,80.2096,80.3262,4900.0
2011-07-06 15:45:00,82.75,82.87,82.6,82.6,9200.0,80.3553,80.4718,80.2096,80.2096,9200.0
2011-07-06 15:50:00,82.63,82.86,82.63,82.66,10200.0,80.2388,80.4621,80.2388,80.2679,10200.0
2011-07-06 15:55:00,82.79,82.92,82.65,82.83,16900.0,80.3941,80.5204,80.2582,80.433,16900.0
2011-07-07 09:30:00,83.81,84.3,83.31,84.28,10300.0,81.3846,81.8604,80.8991,81.841,10300.0
2011-07-07 09:35:00,84.29,84.5,84.11,84.25,26600.0,81.8507,82.0547,81.6759,81.8119,26600.0
2011-07-07 09:40:00,84.4,84.53,84.31,84.48,30600.0,81.9575,82.0838,81.8701,82.0352,30600.0
2011-07-07 09:45:00,84.57,84.62,84.21,84.62,18500.0,82.1226,82.1712,81.773,82.1712,18500.0
2011-07-07 09:50:00,84.54,84.54,84.3,84.3,4300.0,82.0935,82.0935,81.8604,81.8604,4300.0
2011-07-07 09:55:00,84.29,84.57,84.12,84.54,21600.0,81.8507,82.1226,81.6856,82.0935,21600.0
2011-07-07 10:00:00,84.54,84.59,84.19,84.19,9900.0,82.0935,82.142,81.7536,81.7536,9900.0
2011-07-07 10:05:00,84.19,84.3,83.87,83.87,34600.0,81.7536,81.8604,81.4429,81.4429,34600.0
2011-07-07 10:10:00,83.98,84.25,83.97,84.2,35100.0,81.5497,81.8119,81.54,81.7633,35100.0
2011-07-07 10:15:00,84.17,84.24,84.15,84.23,1000.0,81.7342,81.8022,81.7148,81.7925,1000.0
2011-07-07 10:20:00,84.22,84.25,84.04,84.09,3100.0,81.7828,81.8119,81.608,81.6565,3100.0
2011-07-07 10:25:00,84.0,84.3,83.99,84.3,31300.0,81.5691,81.8604,81.5594,81.8604,31300.0
2011-07-07 10:30:00,84.31,84.56,84.26,84.44,22200.0,81.8701,82.1129,81.8216,81.9964,22200.0
2011-07-07 10:35:00,84.5,84.6,84.44,84.6,4600.0,82.0547,82.1518,81.9964,82.1518,4600.0
2011-07-07 10:40:00,84.6,85.1,84.6,85.08,13000.0,82.1518,82.6373,82.1518,82.6179,13000.0
2011-07-07 10:45:00,85.08,85.3,85.01,85.3,6100.0,82.6179,82.8315,82.5499,82.8315,6100.0
2011-07-07 10:50:00,85.25,85.31,84.85,85.03,8000.0,82.7829,82.8412,82.3945,82.5693,8000.0
2011-07-07 10:55:00,85.08,85.22,85.01,85.22,5100.0,82.6179,82.7538,82.5499,82.7538,5100.0
2011-07-07 11:00:00,85.3,85.35,85.09,85.13,2300.0,82.8315,82.8801,82.6276,82.6664,2300.0
2011-07-07 11:05:00,85.13,85.21,84.88,85.21,4900.0,82.6664,82.7441,82.4237,82.7441,4900.0
2011-07-07 11:10:00,85.16,85.16,84.94,85.04,6900.0,82.6956,82.6956,82.4819,82.579,6900.0
2011-07-07 11:15:00,85.0,85.16,85.0,85.05,900.0,82.5402,82.6956,82.5402,82.5887,900.0
2011-07-07 11:20:00,84.97,84.97,84.69,84.69,1500.0,82.511,82.511,82.2392,82.2392,1500.0
2011-07-07 11:25:00,84.81,84.88,84.73,84.76,5700.0,82.3557,82.4237,82.278,82.3071,5700.0
2011-07-07 11:30:00,84.76,84.83,84.68,84.83,8500.0,82.3071,82.3751,82.2294,82.3751,8500.0
2011-07-07 11:35:00,84.81,85.17,84.73,85.16,7500.0,82.3557,82.7053,82.278,82.6956,7500.0
2011-07-07 11:40:00,85.12,85.12,84.99,84.99,600.0,82.6567,82.6567,82.5305,82.5305,600.0
2011-07-07 11:45:00,84.95,84.98,84.81,84.86,2100.0,82.4916,82.5208,82.3557,82.4042,2100.0
2011-07-07 11:50:00,84.8,84.8,84.7,84.73,700.0,82.346,82.346,82.2489,82.278,700.0
2011-07-07 11:55:00,84.79,84.88,84.65,84.87,4900.0,82.3363,82.4237,82.2003,82.4139,4900.0
2011-07-07 12:00:00,84.78,84.89,84.78,84.89,2300.0,82.3265,82.4334,82.3265,82.4334,2300.0
2011-07-07 12:05:00,84.94,85.18,84.94,85.18,1300.0,82.4819,82.715,82.4819,82.715,1300.0
2011-07-07 12:10:00,85.21,85.45,85.21,85.39,4700.0,82.7441,82.9772,82.7441,82.9189,4700.0
2011-07-07 12:15:00,85.39,85.49,85.39,85.44,2400.0,82.9189,83.016,82.9189,82.9674,2400.0
2011-07-07 12:20:00,85.49,85.64,85.49,85.6,2500.0,83.016,83.1617,83.016,83.1228,2500.0
2011-07-07 12:25:00,85.66,85.67,85.54,85.67,2400.0,83.1811,83.1908,83.0646,83.1908,2400.0
2011-07-07 12:30:00,85.6,85.7,85.58,85.67,2000.0,83.1228,83.2199,83.1034,83.1908,2000.0
2011-07-07 12:35:00,85.64,85.66,85.33,85.39,4100.0,83.1617,83.1811,82.8606,82.9189,4100.0
2011-07-07 12:40:00,85.32,85.39,85.3,85.38,500.0,82.8509,82.9189,82.8315,82.9092,500.0
2011-07-07 12:45:00,85.36,85.36,85.21,85.21,1900.0,82.8898,82.8898,82.7441,82.7441,1900.0
2011-07-07 12:50:00,85.23,85.33,85.15,85.31,2600.0,82.7635,82.8606,82.6858,82.8412,2600.0
2011-07-07 12:55:00,85.34,85.37,85.18,85.18,1900.0,82.8703,82.8995,82.715,82.715,1900.0
2011-07-07 13:00:00,85.13,85.21,85.09,85.13,500.0,82.6664,82.7441,82.6276,82.6664,500.0
2011-07-07 13:05:00,85.17,85.2,85.0,85.1,3900.0,82.7053,82.7344,82.5402,82.6373,3900.0
2011-07-07 13:10:00,85.13,85.2,85.13,85.2,800.0,82.6664,82.7344,82.6664,82.7344,800.0
2011-07-07 13:15:00,85.11,85.2,85.03,85.17,2000.0,82.647,82.7344,82.5693,82.7053,2000.0
2011-07-07 13:20:00,85.17,85.17,85.11,85.13,1600.0,82.7053,82.7053,82.647,82.6664,1600.0
2011-07-07 13:25:00,85.1,85.1,85.02,85.09,700.0,82.6373,82.6373,82.5596,82.6276,700.0
2011-07-07 13:30:00,85.14,85.21,84.86,85.21,10200.0,82.6761,82.7441,82.4042,82.7441,10200.0
2011-07-07 13:35:00,85.24,85.24,85.07,85.18,2100.0,82.7732,82.7732,82.6082,82.715,2100.0
2011-07-07 13:40:00,85.19,85.28,85.19,85.28,500.0,82.7247,82.8121,82.7247,82.8121,500.0
2011-07-07 13:45:00,85.23,85.28,85.09,85.09,800.0,82.7635,82.8121,82.6276,82.6276,800.0
2011-07-07 13:50:00,85.03,85.06,84.99,84.99,3300.0,82.5693,82.5984,82.5305,82.5305,3300.0
2011-07-07 13:55:00,84.99,85.04,84.9,84.95,4800.0,82.5305,82.579,82.4431,82.4916,4800.0
2011-07-07 14:00:00,85.0,85.01,84.97,84.99,2200.0,82.5402,82.5499,82.511,82.5305,2200.0
2011-07-07 14:05:00,85.01,85.08,84.98,85.04,3300.0,82.5499,82.6179,82.5208,82.579,3300.0
2011-07-07 14:10:00,85.01,85.17,84.99,85.17,5000.0,82.5499,82.7053,82.5305,82.7053,5000.0
2011-07-07 14:15:00,85.21,85.31,85.14,85.18,2200.0,82.7441,82.8412,82.6761,82.715,2200.0
2011-07-07 14:20:00,85.16,85.34,85.16,85.33,2500.0,82.6956,82.8703,82.6956,82.8606,2500.0
2011-07-07 14:25:00,85.39,85.49,85.28,85.49,3400.0,82.9189,83.016,82.8121,83.016,3400.0
2011-07-07 14:30:00,85.48,85.61,85.45,85.58,3000.0,83.0063,83.1325,82.9772,83.1034,3000.0
2011-07-07 14:35:00,85.58,85.58,85.3,85.3,3100.0,83.1034,83.1034,82.8315,82.8315,3100.0
2011-07-07 14:40:00,85.38,85.38,85.29,85.32,3300.0,82.9092,82.9092,82.8218,82.8509,3300.0
2011-07-07 14:45:00,85.32,85.39,85.22,85.37,3800.0,82.8509,82.9189,82.7538,82.8995,3800.0
2011-07-07 14:50:00,85.36,85.44,85.32,85.42,2100.0,82.8898,82.9674,82.8509,82.948,2100.0
2011-07-07 14:55:00,85.43,85.43,85.29,85.41,1700.0,82.9577,82.9577,82.8218,82.9383,1700.0
2011-07-07 15:00:00,85.38,85.38,85.24,85.29,2200.0,82.9092,82.9092,82.7732,82.8218,2200.0
2011-07-07 15:05:00,85.34,85.34,85.24,85.25,3200.0,82.8703,82.8703,82.7732,82.7829,3200.0
2011-07-07 15:10:00,85.25,85.28,85.08,85.28,4900.0,82.7829,82.8121,82.6179,82.8121,4900.0
2011-07-07 15:15:00,85.25,85.32,85.21,85.25,2400.0,82.7829,82.8509,82.7441,82.7829,2400.0
2011-07-07 15:20:00,85.21,85.21,85.0,85.03,7500.0,82.7441,82.7441,82.5402,82.5693,7500.0
2011-07-07 15:25:00,85.04,85.09,84.97,85.09,3700.0,82.579,82.6276,82.511,82.6276,3700.0
2011-07-07 15:30:00,85.1,85.12,85.06,85.11,7200.0,82.6373,82.6567,82.5984,82.647,7200.0
2011-07-07 15:35:00,85.09,85.31,85.04,85.29,15400.0,82.6276,82.8412,82.579,82.8218,15400.0
2011-07-07 15:40:00,85.3,85.36,85.25,85.36,11600.0,82.8315,82.8898,82.7829,82.8898,11600.0
2011-07-07 15:45:00,85.36,85.37,85.15,85.21,12000.0,82.8898,82.8995,82.6858,82.7441,12000.0
2011-07-07 15:50:00,85.18,85.27,85.08,85.09,9900.0,82.715,82.8024,82.6179,82.6276,9900.0
2011-07-07 15:55:00,85.15,85.16,84.96,85.14,14600.0,82.6858,82.6956,82.5013,82.6761,14600.0
2011-07-08 09:30:00,83.93,83.97,81.15,81.61,99400.0,81.5011,81.54,78.8016,79.2483,99400.0
2011-07-08 09:35:00,81.61,82.37,81.61,82.22,19100.0,79.2483,79.9863,79.2483,79.8406,19100.0
2011-07-08 09:40:00,82.31,82.98,82.1,82.97,11600.0,79.928,80.5786,79.7241,80.5689,11600.0
2011-07-08 09:45:00,83.07,83.16,82.34,82.35,16600.0,80.666,80.7534,79.9572,79.9669,16600.0
2011-07-08 09:50:00,82.43,83.21,82.38,83.07,9800.0,80.0446,80.802,79.996,80.666,9800.0
2011-07-08 09:55:00,83.13,83.13,82.63,82.63,3400.0,80.7243,80.7243,80.2388,80.2388,3400.0
2011-07-08 10:00:00,82.59,82.71,82.28,82.31,5100.0,80.1999,80.3165,79.8989,79.928,5100.0
2011-07-08 10:05:00,82.32,82.71,82.3,82.5,13400.0,79.9377,80.3165,79.9183,80.1125,13400.0
2011-07-08 10:10:00,82.47,82.5,82.3,82.5,3300.0,80.0834,80.1125,79.9183,80.1125,3300.0
2011-07-08 10:15:00,82.53,82.53,82.2,82.22,5000.0,80.1417,80.1417,79.8212,79.8406,5000.0
2011-07-08 10:20:00,82.25,82.25,82.18,82.2,2200.0,79.8698,79.8698,79.8018,79.8212,2200.0
2011-07-08 10:25:00,82.16,82.28,82.15,82.28,1700.0,79.7824,79.8989,79.7727,79.8989,1700.0
2011-07-08 10:30:00,82.34,82.34,82.0,82.09,6400.0,79.9572,79.9572,79.627,79.7144,6400.0
2011-07-08 10:35:00,82.08,82.22,82.0,82.18,5900.0,79.7047,79.8406,79.627,79.8018,5900.0
2011-07-08 10:40:00,82.13,82.24,82.13,82.16,1900.0,79.7532,79.8601,79.7532,79.7824,1900.0
2011-07-08 10:45:00,82.09,82.25,82.03,82.18,9500.0,79.7144,79.8698,79.6561,79.8018,9500.0
2011-07-08 10:50:00,82.11,82.3,82.09,82.3,1700.0,79.7338,79.9183,79.7144,79.9183,1700.0
2011-07-08 10:55:00,82.37,82.47,82.27,82.29,2700.0,79.9863,80.0834,79.8892,79.9086,2700.0
2011-07-08 11:00:00,82.25,82.29,81.84,81.84,14500.0,79.8698,79.9086,79.4716,79.4716,14500.0
2011-07-08 11:05:00,81.88,81.88,81.76,81.79,3800.0,79.5105,79.5105,79.3939,79.4231,3800.0
2011-07-08 11:10:00,81.82,81.82,81.53,81.53,3500.0,79.4522,79.4522,79.1706,79.1706,3500.0
2011-07-08 11:15:00,81.51,81.6,81.44,81.49,5000.0,79.1512,79.2386,79.0832,79.1318,5000.0
2011-07-08 11:20:00,81.54,81.56,81.44,81.44,3200.0,79.1803,79.1997,79.0832,79.0832,3200.0
2011-07-08 11:25:00,81.54,81.6,81.52,81.6,2900.0,79.1803,79.2386,79.1609,79.2386,2900.0
2011-07-08 11:30:00,81.56,81.63,81.56,81.62,2100.0,79.1997,79.2677,79.1997,79.258,2100.0
2011-07-08 11:35:00,81.64,81.87,81.64,81.82,1500.0,79.2774,79.5008,79.2774,79.4522,1500.0
2011-07-08 11:40:00,81.83,81.97,81.77,81.93,1900.0,79.4619,79.5979,79.4037,79.559,1900.0
2011-07-08 11:45:00,82.06,82.19,82.03,82.03,2000.0,79.6853,79.8115,79.6561,79.6561,2000.0
2011-07-08 11:50:00,82.02,82.08,81.84,81.97,8300.0,79.6464,79.7047,79.4716,79.5979,8300.0
2011-07-08 11:55:00,81.96,82.07,81.96,81.98,1700.0,79.5882,79.695,79.5882,79.6076,1700.0
2011-07-08 12:00:00,82.01,82.04,81.92,82.0,1200.0,79.6367,79.6658,79.5493,79.627,1200.0
2011-07-08 12:05:00,82.07,82.23,82.04,82.09,4100.0,79.695,79.8503,79.6658,79.7144,4100.0
2011-07-08 12:10:00,82.14,82.14,82.04,82.08,900.0,79.7629,79.7629,79.6658,79.7047,900.0
2011-07-08 12:15:00,82.0,82.02,81.94,81.95,1700.0,79.627,79.6464,79.5687,79.5784,1700.0
2011-07-08 12:20:00,81.98,82.01,81.95,82.0,4000.0,79.6076,79.6367,79.5784,79.627,4000.0
2011-07-08 12:25:00,82.08,82.21,82.05,82.16,1200.0,79.7047,79.8309,79.6756,79.7824,1200.0
2011-07-08 12:30:00,82.22,82.26,82.11,82.11,2700.0,79.8406,79.8795,79.7338,79.7338,2700.0
2011-07-08 12:35:00,82.15,82.15,82.06,82.12,3000.0,79.7727,79.7727,79.6853,79.7435,3000.0
2011-07-08 12:40:00,82.15,82.18,82.08,82.08,4200.0,79.7727,79.8018,79.7047,79.7047,4200.0
2011-07-08 12:45:00,82.07,82.09,82.02,82.08,2000.0,79.695,79.7144,79.6464,79.7047,2000.0
2011-07-08 12:50:00,82.05,82.07,82.0,82.06,1300.0,79.6756,79.695,79.627,79.6853,1300.0
2011-07-08 12:55:00,82.07,82.15,81.99,82.15,300.0,79.695,79.7727,79.6173,79.7727,300.0
2011-07-08 13:00:00,82.05,82.05,82.03,82.04,600.0,79.6756,79.6756,79.6561,79.6658,600.0
2011-07-08 13:05:00,82.05,82.16,82.05,82.14,3300.0,79.6756,79.7824,79.6756,79.7629,3300.0
2011-07-08 13:10:00,82.08,82.08,82.0,82.0,600.0,79.7047,79.7047,79.627,79.627,600.0
2011-07-08 13:15:00,82.03,82.03,81.88,82.0,6600.0,79.6561,79.6561,79.5105,79.627,6600.0
2011-07-08 13:20:00,82.02,82.07,81.99,82.0,4400.0,79.6464,79.695,79.6173,79.627,4400.0
2011-07-08 13:25:00,82.0,82.05,82.0,82.05,4200.0,79.627,79.6756,79.627,79.6756,4200.0
2011-07-08 13:30:00,82.01,82.41,82.01,82.41,4200.0,79.6367,80.0251,79.6367,80.0251,4200.0
2011-07-08 13:35:00,82.43,82.43,82.33,82.38,2500.0,80.0446,80.0446,79.9474,79.996,2500.0
2011-07-08 13:40:00,82.39,82.39,82.28,82.28,1500.0,80.0057,80.0057,79.8989,79.8989,1500.0
2011-07-08 13:45:00,82.23,82.28,82.14,82.14,2400.0,79.8503,79.8989,79.7629,79.7629,2400.0
2011-07-08 13:50:00,82.13,82.14,82.13,82.14,500.0,79.7532,79.7629,79.7532,79.7629,500.0
2011-07-08 13:55:00,82.18,82.19,82.15,82.15,600.0,79.8018,79.8115,79.7727,79.7727,600.0
2011-07-08 14:00:00,82.17,82.21,82.08,82.2,3800.0,79.7921,79.8309,79.7047,79.8212,3800.0
2011-07-08 14:05:00,82.17,82.2,82.15,82.17,3400.0,79.7921,79.8212,79.7727,79.7921,3400.0
2011-07-08 14:10:00,82.2,82.2,82.11,82.11,1400.0,79.8212,79.8212,79.7338,79.7338,1400.0
2011-07-08 14:15:00,82.1,82.1,81.68,81.91,11900.0,79.7241,79.7241,79.3163,79.5396,11900.0
2011-07-08 14:20:00,81.91,81.91,81.7,81.78,6000.0,79.5396,79.5396,79.3357,79.4134,6000.0
2011-07-08 14:25:00,81.78,81.83,81.75,81.78,2700.0,79.4134,79.4619,79.3842,79.4134,2700.0
2011-07-08 14:30:00,81.83,81.97,81.78,81.95,4300.0,79.4619,79.5979,79.4134,79.5784,4300.0
2011-07-08 14:35:00,81.99,81.99,81.91,81.94,2000.0,79.6173,79.6173,79.5396,79.5687,2000.0
2011-07-08 14:40:00,82.02,82.06,82.0,82.0,2100.0,79.6464,79.6853,79.627,79.627,2100.0
2011-07-08 14:45:00,82.0,82.12,81.99,82.06,1500.0,79.627,79.7435,79.6173,79.6853,1500.0
2011-07-08 14:50:00,82.14,82.21,82.14,82.21,200.0,79.7629,79.8309,79.7629,79.8309,200.0
2011-07-08 14:55:00,82.24,82.32,82.24,82.32,1800.0,79.8601,79.9377,79.8601,79.9377,1800.0
2011-07-08 15:00:00,82.26,82.43,82.23,82.33,2800.0,79.8795,80.0446,79.8503,79.9474,2800.0
2011-07-08 15:05:00,82.37,82.48,82.34,82.48,900.0,79.9863,80.0931,79.9572,80.0931,900.0
2011-07-08 15:10:00,82.45,82.45,82.26,82.39,5400.0,80.064,80.064,79.8795,80.0057,5400.0
2011-07-08 15:15:00,82.32,82.33,82.26,82.27,1500.0,79.9377,79.9474,79.8795,79.8892,1500.0
2011-07-08 15:20:00,82.26,82.31,82.26,82.26,2100.0,79.8795,79.928,79.8795,79.8795,2100.0
2011-07-08 15:25:00,82.23,82.49,82.2,82.49,3400.0,79.8503,80.1028,79.8212,80.1028,3400.0
2011-07-08 15:30:00,82.42,82.62,82.34,82.59,11400.0,80.0348,80.2291,79.9572,80.1999,11400.0
2011-07-08 15:35:00,82.61,82.89,82.61,82.77,8800.0,80.2193,80.4912,80.2193,80.3747,8800.0
2011-07-08 15:40:00,82.77,82.99,82.77,82.98,4500.0,80.3747,80.5883,80.3747,80.5786,4500.0
2011-07-08 15:45:00,82.97,83.14,82.82,82.94,15800.0,80.5689,80.734,80.4233,80.5398,15800.0
2011-07-08 15:50:00,83.0,83.03,82.91,82.94,11100.0,80.5981,80.6272,80.5107,80.5398,11100.0
2011-07-08 15:55:00,82.99,83.08,82.93,83.08,17800.0,80.5883,80.6757,80.5301,80.6757,17800.0
2011-07-11 09:30:00,81.49,82.59,81.49,82.06,14400.0,79.1318,80.1999,79.1318,79.6853,14400.0
2011-07-11 09:35:00,81.87,82.17,81.83,81.89,17400.0,79.5008,79.7921,79.4619,79.5202,17400.0
2011-07-11 09:40:00,81.89,81.97,81.43,81.53,10300.0,79.5202,79.5979,79.0735,79.1706,10300.0
2011-07-11 09:45:00,81.55,82.09,81.48,81.89,13900.0,79.19,79.7144,79.122,79.5202,13900.0
2011-07-11 09:50:00,81.76,82.25,81.75,82.11,8800.0,79.3939,79.8698,79.3842,79.7338,8800.0
2011-07-11 09:55:00,82.12,82.34,81.8,81.8,8600.0,79.7435,79.9572,79.4328,79.4328,8600.0
2011-07-11 10:00:00,81.79,81.93,81.44,81.5,7800.0,79.4231,79.559,79.0832,79.1415,7800.0
2011-07-11 10:05:00,81.43,81.5,81.21,81.36,10700.0,79.0735,79.1415,78.8599,79.0055,10700.0
2011-07-11 10:10:00,81.32,81.33,80.92,81.06,8600.0,78.9667,78.9764,78.5783,78.7142,8600.0
2011-07-11 10:15:00,81.13,81.15,80.98,81.0,3200.0,78.7822,78.8016,78.6365,78.6559,3200.0
2011-07-11 10:20:00,80.93,80.93,80.6,80.68,9800.0,78.588,78.588,78.2675,78.3452,9800.0
2011-07-11 10:25:00,80.71,81.06,80.71,81.06,3600.0,78.3743,78.7142,78.3743,78.7142,3600.0
2011-07-11 10:30:00,80.9,81.0,80.87,80.88,5500.0,78.5588,78.6559,78.5297,78.5394,5500.0
2011-07-11 10:35:00,80.81,81.15,80.73,81.04,25900.0,78.4714,78.8016,78.3938,78.6948,25900.0
2011-07-11 10:40:00,81.02,81.02,80.79,80.79,6600.0,78.6754,78.6754,78.452,78.452,6600.0
2011-07-11 10:45:00,80.81,81.24,80.8,81.22,7400.0,78.4714,78.889,78.4617,78.8696,7400.0
2011-07-11 10:50:00,81.14,81.22,81.06,81.06,1400.0,78.7919,78.8696,78.7142,78.7142,1400.0
2011-07-11 10:55:00,81.03,81.03,80.64,80.8,5600.0,78.6851,78.6851,78.3064,78.4617,5600.0
2011-07-11 11:00:00,80.8,80.87,80.25,80.25,9300.0,78.4617,78.5297,77.9276,77.9276,9300.0
2011-07-11 11:05:00,80.14,80.33,80.09,80.3,7500.0,77.8208,78.0053,77.7723,77.9762,7500.0
2011-07-11 11:10:00,80.35,80.51,80.34,80.43,6800.0,78.0247,78.1801,78.015,78.1024,6800.0
2011-07-11 11:15:00,80.43,80.5,80.32,80.32,3400.0,78.1024,78.1704,77.9956,77.9956,3400.0
2011-07-11 11:20:00,80.35,80.56,80.35,80.45,3100.0,78.0247,78.2287,78.0247,78.1219,3100.0
2011-07-11 11:25:00,80.43,80.74,80.43,80.74,2200.0,78.1024,78.4035,78.1024,78.4035,2200.0
2011-07-11 11:30:00,80.65,80.82,80.65,80.79,4800.0,78.3161,78.4811,78.3161,78.452,4800.0
2011-07-11 11:35:00,80.82,80.97,80.65,80.68,4300.0,78.4811,78.6268,78.3161,78.3452,4300.0
2011-07-11 11:40:00,80.73,81.0,80.73,81.0,2300.0,78.3938,78.6559,78.3938,78.6559,2300.0
2011-07-11 11:45:00,80.96,81.18,80.96,81.01,5000.0,78.6171,78.8307,78.6171,78.6656,5000.0
2011-07-11 11:50:00,81.01,81.18,81.0,81.18,1600.0,78.6656,78.8307,78.6559,78.8307,1600.0
2011-07-11 11:55:00,81.15,81.17,81.04,81.15,3100.0,78.8016,78.821,78.6948,78.8016,3100.0
2011-07-11 12:00:00,81.07,81.09,81.0,81.0,3500.0,78.7239,78.7433,78.6559,78.6559,3500.0
2011-07-11 12:05:00,80.97,80.97,80.62,80.62,3900.0,78.6268,78.6268,78.2869,78.2869,3900.0
2011-07-11 12:10:00,80.65,80.79,80.6,80.6,2300.0,78.3161,78.452,78.2675,78.2675,2300.0
2011-07-11 12:15:00,80.59,80.77,80.5,80.77,3600.0,78.2578,78.4326,78.1704,78.4326,3600.0
2011-07-11 12:20:00,80.75,80.8,80.52,80.52,1400.0,78.4132,78.4617,78.1898,78.1898,1400.0
2011-07-11 12:25:00,80.51,80.71,80.51,80.55,1400.0,78.1801,78.3743,78.1801,78.219,1400.0
2011-07-11 12:30:00,80.55,80.61,80.43,80.43,1400.0,78.219,78.2772,78.1024,78.1024,1400.0
2011-07-11 12:35:00,80.43,80.52,80.36,80.47,1300.0,78.1024,78.1898,78.0345,78.1413,1300.0
2011-07-11 12:40:00,80.42,80.54,80.42,80.5,3100.0,78.0927,78.2092,78.0927,78.1704,3100.0
2011-07-11 12:45:00,80.46,80.46,80.22,80.27,4100.0,78.1316,78.1316,77.8985,77.9471,4100.0
2011-07-11 12:50:00,80.25,80.37,80.15,80.37,2900.0,77.9276,78.0442,77.8305,78.0442,2900.0
2011-07-11 12:55:00,80.32,80.41,80.32,80.41,900.0,77.9956,78.083,77.9956,78.083,900.0
2011-07-11 13:00:00,80.43,80.47,80.37,80.43,1900.0,78.1024,78.1413,78.0442,78.1024,1900.0
2011-07-11 13:05:00,80.39,80.4,80.34,80.36,2500.0,78.0636,78.0733,78.015,78.0345,2500.0
2011-07-11 13:10:00,80.37,80.5,80.37,80.47,3800.0,78.0442,78.1704,78.0442,78.1413,3800.0
2011-07-11 13:15:00,80.44,80.44,80.19,80.29,5800.0,78.1121,78.1121,77.8694,77.9665,5800.0
2011-07-11 13:20:00,80.25,80.33,80.25,80.33,2800.0,77.9276,78.0053,77.9276,78.0053,2800.0
2011-07-11 13:25:00,80.3,80.3,80.22,80.22,2000.0,77.9762,77.9762,77.8985,77.8985,2000.0
2011-07-11 13:30:00,80.28,80.58,80.28,80.56,10000.0,77.9568,78.2481,77.9568,78.2287,10000.0
2011-07-11 13:35:00,80.48,80.48,80.25,80.4,1700.0,78.151,78.151,77.9276,78.0733,1700.0
2011-07-11 13:40:00,80.38,80.38,80.13,80.23,1700.0,78.0539,78.0539,77.8111,77.9082,1700.0
2011-07-11 13:45:00,80.21,80.27,80.12,80.12,1900.0,77.8888,77.9471,77.8014,77.8014,1900.0
2011-07-11 13:50:00,80.21,80.27,80.14,80.24,2100.0,77.8888,77.9471,77.8208,77.9179,2100.0
2011-07-11 13:55:00,80.22,80.48,80.21,80.36,2300.0,77.8985,78.151,77.8888,78.0345,2300.0
2011-07-11 14:00:00,80.36,80.38,80.22,80.27,2700.0,78.0345,78.0539,77.8985,77.9471,2700.0
2011-07-11 14:05:00,80.19,80.23,80.09,80.09,1600.0,77.8694,77.9082,77.7723,77.7723,1600.0
2011-07-11 14:10:00,80.06,80.16,80.02,80.12,3600.0,77.7431,77.8402,77.7043,77.8014,3600.0
2011-07-11 14:15:00,80.05,80.08,79.75,79.84,7900.0,77.7334,77.7626,77.4421,77.5295,7900.0
2011-07-11 14:20:00,79.76,80.07,79.76,79.91,2800.0,77.4518,77.7529,77.4518,77.5975,2800.0
2011-07-11 14:25:00,80.02,80.02,79.86,79.9,2200.0,77.7043,77.7043,77.5489,77.5878,2200.0
2011-07-11 14:30:00,79.95,80.01,79.76,79.9,3400.0,77.6363,77.6946,77.4518,77.5878,3400.0
2011-07-11 14:35:00,79.83,80.15,79.83,80.15,8400.0,77.5198,77.8305,77.5198,77.8305,8400.0
2011-07-11 14:40:00,80.15,80.16,80.06,80.06,3000.0,77.8305,77.8402,77.7431,77.7431,3000.0
2011-07-11 14:45:00,80.11,80.11,80.07,80.09,2700.0,77.7917,77.7917,77.7529,77.7723,2700.0
2011-07-11 14:50:00,80.0,80.41,79.99,80.39,6200.0,77.6849,78.083,77.6752,78.0636,6200.0
2011-07-11 14:55:00,80.28,80.28,80.02,80.08,3400.0,77.9568,77.9568,77.7043,77.7626,3400.0
2011-07-11 15:00:00,80.18,80.2,80.16,80.19,2700.0,77.8597,77.8791,77.8402,77.8694,2700.0
2011-07-11 15:05:00,80.1,80.22,80.1,80.15,7000.0,77.782,77.8985,77.782,77.8305,7000.0
2011-07-11 15:10:00,80.16,80.37,80.16,80.27,2600.0,77.8402,78.0442,77.8402,77.9471,2600.0
2011-07-11 15:15:00,80.27,80.32,80.24,80.24,2500.0,77.9471,77.9956,77.9179,77.9179,2500.0
2011-07-11 15:20:00,80.24,80.39,80.24,80.32,3800.0,77.9179,78.0636,77.9179,77.9956,3800.0
2011-07-11 15:25:00,80.3,80.49,80.28,80.48,4500.0,77.9762,78.1607,77.9568,78.151,4500.0
2011-07-11 15:30:00,80.53,80.69,80.49,80.59,7800.0,78.1995,78.3549,78.1607,78.2578,7800.0
2011-07-11 15:35:00,80.57,80.71,80.46,80.59,7100.0,78.2384,78.3743,78.1316,78.2578,7100.0
2011-07-11 15:40:00,80.59,80.62,80.4,80.4,6700.0,78.2578,78.2869,78.0733,78.0733,6700.0
2011-07-11 15:45:00,80.4,80.53,80.31,80.31,11500.0,78.0733,78.1995,77.9859,77.9859,11500.0
2011-07-11 15:50:00,80.33,80.43,80.14,80.23,7100.0,78.0053,78.1024,77.8208,77.9082,7100.0
2011-07-11 15:55:00,80.23,80.54,80.23,80.47,10500.0,77.9082,78.2092,77.9082,78.1413,10500.0
2011-07-12 09:30:00,80.02,80.29,79.14,79.25,9600.0,77.7043,77.9665,76.8498,76.9566,9600.0
2011-07-12 09:35:00,79.3,79.3,78.72,78.77,10700.0,77.0051,77.0051,76.4419,76.4905,10700.0
2011-07-12 09:40:00,78.74,79.08,78.61,78.98,33300.0,76.4613,76.7915,76.3351,76.6944,33300.0
2011-07-12 09:45:00,79.0,79.1,78.85,79.1,8700.0,76.7138,76.8109,76.5682,76.8109,8700.0
2011-07-12 09:50:00,79.1,79.11,78.81,78.99,13000.0,76.8109,76.8206,76.5293,76.7041,13000.0
2011-07-12 09:55:00,78.99,79.47,78.91,79.47,15200.0,76.7041,77.1702,76.6264,77.1702,15200.0
2011-07-12 10:00:00,79.3,79.84,79.21,79.78,10700.0,77.0051,77.5295,76.9177,77.4712,10700.0
2011-07-12 10:05:00,79.77,79.9,79.6,79.62,6600.0,77.4615,77.5878,77.2965,77.3159,6600.0
2011-07-12 10:10:00,79.65,79.73,79.39,79.46,1800.0,77.345,77.4227,77.0925,77.1605,1800.0
2011-07-12 10:15:00,79.37,79.42,79.27,79.42,11400.0,77.0731,77.1217,76.976,77.1217,11400.0
2011-07-12 10:20:00,79.59,79.78,79.59,79.64,1700.0,77.2867,77.4712,77.2867,77.3353,1700.0
2011-07-12 10:25:00,79.37,79.43,79.3,79.43,1900.0,77.0731,77.1314,77.0051,77.1314,1900.0
2011-07-12 10:30:00,79.41,79.52,79.37,79.44,2300.0,77.112,77.2188,77.0731,77.1411,2300.0
2011-07-12 10:35:00,79.48,79.72,79.44,79.56,5100.0,77.1799,77.413,77.1411,77.2576,5100.0
2011-07-12 10:40:00,79.56,79.56,79.5,79.5,1100.0,77.2576,77.2576,77.1993,77.1993,1100.0
2011-07-12 10:45:00,79.47,79.71,79.25,79.31,23100.0,77.1702,77.4033,76.9566,77.0148,23100.0
2011-07-12 10:50:00,79.16,79.16,78.82,78.84,5500.0,76.8692,76.8692,76.539,76.5584,5500.0
2011-07-12 10:55:00,79.02,79.02,78.96,78.96,1000.0,76.7332,76.7332,76.675,76.675,1000.0
2011-07-12 11:00:00,79.11,79.16,79.06,79.1,5300.0,76.8206,76.8692,76.7721,76.8109,5300.0
2011-07-12 11:05:00,79.11,79.22,79.04,79.07,2300.0,76.8206,76.9274,76.7527,76.7818,2300.0
2011-07-12 11:10:00,79.14,79.29,79.11,79.11,2800.0,76.8498,76.9954,76.8206,76.8206,2800.0
2011-07-12 11:15:00,79.11,79.24,79.11,79.13,400.0,76.8206,76.9469,76.8206,76.8401,400.0
2011-07-12 11:20:00,79.24,79.46,79.24,79.41,4600.0,76.9469,77.1605,76.9469,77.112,4600.0
2011-07-12 11:25:00,79.62,79.69,79.38,79.38,2300.0,77.3159,77.3838,77.0828,77.0828,2300.0
2011-07-12 11:30:00,79.48,79.48,79.08,79.08,2500.0,77.1799,77.1799,76.7915,76.7915,2500.0
2011-07-12 11:35:00,79.06,79.06,79.04,79.04,200.0,76.7721,76.7721,76.7527,76.7527,200.0
2011-07-12 11:40:00,79.19,79.47,79.19,79.47,800.0,76.8983,77.1702,76.8983,77.1702,800.0
2011-07-12 11:45:00,79.51,79.6,79.2,79.2,2600.0,77.2091,77.2965,76.908,76.908,2600.0
2011-07-12 11:50:00,79.21,79.22,79.1,79.1,2200.0,76.9177,76.9274,76.8109,76.8109,2200.0
2011-07-12 11:55:00,79.06,79.14,79.05,79.05,2500.0,76.7721,76.8498,76.7624,76.7624,2500.0
2011-07-12 12:00:00,79.06,79.14,79.03,79.03,5900.0,76.7721,76.8498,76.7429,76.7429,5900.0
2011-07-12 12:05:00,79.1,79.16,79.02,79.03,2400.0,76.8109,76.8692,76.7332,76.7429,2400.0
2011-07-12 12:10:00,79.03,79.08,78.78,78.86,14700.0,76.7429,76.7915,76.5002,76.5779,14700.0
2011-07-12 12:15:00,78.82,78.92,78.61,78.92,4900.0,76.539,76.6361,76.3351,76.6361,4900.0
2011-07-12 12:20:00,79.0,79.04,78.95,78.96,11500.0,76.7138,76.7527,76.6653,76.675,11500.0
2011-07-12 12:25:00,79.06,79.06,78.92,78.96,6200.0,76.7721,76.7721,76.6361,76.675,6200.0
2011-07-12 12:30:00,79.0,79.13,78.98,79.13,3200.0,76.7138,76.8401,76.6944,76.8401,3200.0
2011-07-12 12:35:00,79.08,79.14,78.93,79.0,2200.0,76.7915,76.8498,76.6458,76.7138,2200.0
2011-07-12 12:40:00,78.94,79.04,78.94,79.0,8400.0,76.6556,76.7527,76.6556,76.7138,8400.0
2011-07-12 12:45:00,78.99,79.06,78.98,79.02,2500.0,76.7041,76.7721,76.6944,76.7332,2500.0
2011-07-12 12:50:00,79.12,79.2,79.12,79.2,1200.0,76.8303,76.908,76.8303,76.908,1200.0
2011-07-12 12:55:00,79.2,79.4,79.18,79.4,4500.0,76.908,77.1022,76.8886,77.1022,4500.0
2011-07-12 13:00:00,79.38,79.45,79.3,79.34,2100.0,77.0828,77.1508,77.0051,77.044,2100.0
2011-07-12 13:05:00,79.41,79.78,79.41,79.78,8800.0,77.112,77.4712,77.112,77.4712,8800.0
2011-07-12 13:10:00,79.77,79.77,79.66,79.67,2900.0,77.4615,77.4615,77.3547,77.3644,2900.0
2011-07-12 13:15:00,79.72,79.72,79.41,79.43,5900.0,77.413,77.413,77.112,77.1314,5900.0
2011-07-12 13:20:00,79.5,79.72,79.5,79.51,7100.0,77.1993,77.413,77.1993,77.2091,7100.0
2011-07-12 13:25:00,79.48,79.48,79.47,79.47,500.0,77.1799,77.1799,77.1702,77.1702,500.0
2011-07-12 13:30:00,79.4,79.49,79.3,79.49,5800.0,77.1022,77.1896,77.0051,77.1896,5800.0
2011-07-12 13:35:00,79.47,79.48,79.41,79.41,1600.0,77.1702,77.1799,77.112,77.112,1600.0
2011-07-12 13:40:00,79.42,79.43,79.33,79.4,2100.0,77.1217,77.1314,77.0343,77.1022,2100.0
2011-07-12 13:45:00,79.4,79.67,79.4,79.67,2200.0,77.1022,77.3644,77.1022,77.3644,2200.0
2011-07-12 13:50:00,79.72,79.78,79.58,79.76,2000.0,77.413,77.4712,77.277,77.4518,2000.0
2011-07-12 13:55:00,79.66,79.69,79.6,79.6,2900.0,77.3547,77.3838,77.2965,77.2965,2900.0
2011-07-12 14:00:00,79.6,79.7,79.53,79.63,5300.0,77.2965,77.3936,77.2285,77.3256,5300.0
2011-07-12 14:05:00,79.63,79.65,79.45,79.53,5300.0,77.3256,77.345,77.1508,77.2285,5300.0
2011-07-12 14:10:00,79.51,79.69,79.49,79.59,5500.0,77.2091,77.3838,77.1896,77.2867,5500.0
2011-07-12 14:15:00,79.59,79.63,79.54,79.61,2200.0,77.2867,77.3256,77.2382,77.3062,2200.0
2011-07-12 14:20:00,79.66,79.72,79.43,79.43,3400.0,77.3547,77.413,77.1314,77.1314,3400.0
2011-07-12 14:25:00,79.42,79.64,79.42,79.55,4100.0,77.1217,77.3353,77.1217,77.2479,4100.0
2011-07-12 14:30:00,79.59,79.69,79.41,79.48,4600.0,77.2867,77.3838,77.112,77.1799,4600.0
2011-07-12 14:35:00,79.5,79.56,79.36,79.36,2400.0,77.1993,77.2576,77.0634,77.0634,2400.0
2011-07-12 14:40:00,79.42,79.61,79.38,79.4,4800.0,77.1217,77.3062,77.0828,77.1022,4800.0
2011-07-12 14:45:00,79.45,79.49,79.36,79.45,3000.0,77.1508,77.1896,77.0634,77.1508,3000.0
2011-07-12 14:50:00,79.43,79.45,79.39,79.39,1200.0,77.1314,77.1508,77.0925,77.0925,1200.0
2011-07-12 14:55:00,79.38,79.41,79.21,79.37,3100.0,77.0828,77.112,76.9177,77.0731,3100.0
2011-07-12 15:00:00,79.38,79.62,79.38,79.49,4000.0,77.0828,77.3159,77.0828,77.1896,4000.0
2011-07-12 15:05:00,79.55,79.59,79.26,79.3,4500.0,77.2479,77.2867,76.9663,77.0051,4500.0
2011-07-12 15:10:00,79.29,79.37,79.0,79.0,4400.0,76.9954,77.0731,76.7138,76.7138,4400.0
2011-07-12 15:15:00,79.06,79.37,79.06,79.26,4700.0,76.7721,77.0731,76.7721,76.9663,4700.0
2011-07-12 15:20:00,79.27,79.32,79.02,79.26,5600.0,76.976,77.0246,76.7332,76.9663,5600.0
2011-07-12 15:25:00,79.25,79.28,79.03,79.24,7100.0,76.9566,76.9857,76.7429,76.9469,7100.0
2011-07-12 15:30:00,79.28,79.33,79.01,79.09,8700.0,76.9857,77.0343,76.7235,76.8012,8700.0
2011-07-12 15:35:00,79.03,79.12,78.97,78.99,9100.0,76.7429,76.8303,76.6847,76.7041,9100.0
2011-07-12 15:40:00,78.99,78.99,78.33,78.52,43600.0,76.7041,76.7041,76.0632,76.2477,43600.0
2011-07-12 15:45:00,78.53,78.63,78.21,78.21,17400.0,76.2574,76.3545,75.9467,75.9467,17400.0
2011-07-12 15:50:00,78.26,78.43,78.2,78.35,24100.0,75.9952,76.1603,75.937,76.0826,24100.0
2011-07-12 15:55:00,78.31,78.52,78.31,78.5,18200.0,76.0438,76.2477,76.0438,76.2283,18200.0
2011-07-13 09:30:00,79.45,80.33,79.45,80.2,10600.0,77.1508,78.0053,77.1508,77.8791,10600.0
2011-07-13 09:35:00,80.16,80.37,80.07,80.29,10800.0,77.8402,78.0442,77.7529,77.9665,10800.0
2011-07-13 09:40:00,80.22,80.7,80.22,80.51,5600.0,77.8985,78.3646,77.8985,78.1801,5600.0
2011-07-13 09:45:00,80.55,80.76,80.54,80.66,4300.0,78.219,78.4229,78.2092,78.3258,4300.0
2011-07-13 09:50:00,80.56,80.56,80.04,80.04,7600.0,78.2287,78.2287,77.7237,77.7237,7600.0
2011-07-13 09:55:00,80.04,80.04,79.6,79.69,4500.0,77.7237,77.7237,77.2965,77.3838,4500.0
2011-07-13 10:00:00,79.6,79.81,79.49,79.77,31600.0,77.2965,77.5004,77.1896,77.4615,31600.0
2011-07-13 10:05:00,79.81,79.81,79.41,79.56,11200.0,77.5004,77.5004,77.112,77.2576,11200.0
2011-07-13 10:10:00,79.55,79.6,79.3,79.33,26100.0,77.2479,77.2965,77.0051,77.0343,26100.0
2011-07-13 10:15:00,79.39,79.42,79.25,79.25,7800.0,77.0925,77.1217,76.9566,76.9566,7800.0
2011-07-13 10:20:00,79.26,79.66,79.25,79.66,10600.0,76.9663,77.3547,76.9566,77.3547,10600.0
2011-07-13 10:25:00,79.75,79.87,79.66,79.84,33900.0,77.4421,77.5586,77.3547,77.5295,33900.0
2011-07-13 10:30:00,79.83,80.07,79.83,79.89,13900.0,77.5198,77.7529,77.5198,77.5781,13900.0
2011-07-13 10:35:00,79.79,79.97,79.79,79.94,8600.0,77.481,77.6557,77.481,77.6266,8600.0
2011-07-13 10:40:00,79.98,80.38,79.98,80.31,15000.0,77.6655,78.0539,77.6655,77.9859,15000.0
2011-07-13 10:45:00,80.33,80.56,80.3,80.46,19800.0,78.0053,78.2287,77.9762,78.1316,19800.0
2011-07-13 10:50:00,80.44,80.6,80.42,80.5,3200.0,78.1121,78.2675,78.0927,78.1704,3200.0
2011-07-13 10:55:00,80.6,80.68,80.51,80.64,10800.0,78.2675,78.3452,78.1801,78.3064,10800.0
2011-07-13 11:00:00,80.57,80.67,80.45,80.45,3700.0,78.2384,78.3355,78.1219,78.1219,3700.0
2011-07-13 11:05:00,80.36,80.58,80.36,80.5,3900.0,78.0345,78.2481,78.0345,78.1704,3900.0
2011-07-13 11:10:00,80.49,80.66,80.49,80.59,3600.0,78.1607,78.3258,78.1607,78.2578,3600.0
2011-07-13 11:15:00,80.55,80.67,80.53,80.6,5900.0,78.219,78.3355,78.1995,78.2675,5900.0
2011-07-13 11:20:00,80.58,80.63,80.58,80.58,2300.0,78.2481,78.2966,78.2481,78.2481,2300.0
2011-07-13 11:25:00,80.56,80.64,80.56,80.62,1800.0,78.2287,78.3064,78.2287,78.2869,1800.0
2011-07-13 11:30:00,80.6,80.6,80.5,80.57,22100.0,78.2675,78.2675,78.1704,78.2384,22100.0
2011-07-13 11:35:00,80.56,80.56,80.43,80.43,1200.0,78.2287,78.2287,78.1024,78.1024,1200.0
2011-07-13 11:40:00,80.52,80.67,80.46,80.55,2800.0,78.1898,78.3355,78.1316,78.219,2800.0
2011-07-13 11:45:00,80.56,80.57,80.45,80.45,2600.0,78.2287,78.2384,78.1219,78.1219,2600.0
2011-07-13 11:50:00,80.48,80.61,80.47,80.53,4400.0,78.151,78.2772,78.1413,78.1995,4400.0
2011-07-13 11:55:00,80.48,80.73,80.48,80.73,1900.0,78.151,78.3938,78.151,78.3938,1900.0
2011-07-13 12:00:00,80.64,80.64,80.54,80.58,900.0,78.3064,78.3064,78.2092,78.2481,900.0
2011-07-13 12:05:00,80.66,80.66,80.52,80.56,1600.0,78.3258,78.3258,78.1898,78.2287,1600.0
2011-07-13 12:10:00,80.64,80.67,80.53,80.59,5500.0,78.3064,78.3355,78.1995,78.2578,5500.0
2011-07-13 12:15:00,80.61,80.65,80.59,80.59,1200.0,78.2772,78.3161,78.2578,78.2578,1200.0
2011-07-13 12:20:00,80.58,80.63,80.52,80.63,800.0,78.2481,78.2966,78.1898,78.2966,800.0
2011-07-13 12:25:00,80.61,80.65,80.59,80.65,2000.0,78.2772,78.3161,78.2578,78.3161,2000.0
2011-07-13 12:30:00,80.59,80.62,80.55,80.59,3800.0,78.2578,78.2869,78.219,78.2578,3800.0
2011-07-13 12:35:00,80.59,80.59,80.46,80.48,1400.0,78.2578,78.2578,78.1316,78.151,1400.0
2011-07-13 12:40:00,80.55,80.55,80.45,80.49,500.0,78.219,78.219,78.1219,78.1607,500.0
2011-07-13 12:45:00,80.44,80.58,80.44,80.57,2200.0,78.1121,78.2481,78.1121,78.2384,2200.0
2011-07-13 12:50:00,80.56,80.56,80.49,80.54,2300.0,78.2287,78.2287,78.1607,78.2092,2300.0
2011-07-13 12:55:00,80.53,80.53,80.38,80.38,2100.0,78.1995,78.1995,78.0539,78.0539,2100.0
2011-07-13 13:00:00,80.41,80.41,80.23,80.23,1700.0,78.083,78.083,77.9082,77.9082,1700.0
2011-07-13 13:05:00,80.18,80.23,80.14,80.23,12300.0,77.8597,77.9082,77.8208,77.9082,12300.0
2011-07-13 13:10:00,80.28,80.35,80.25,80.25,2000.0,77.9568,78.0247,77.9276,77.9276,2000.0
2011-07-13 13:15:00,80.27,80.27,80.21,80.25,1500.0,77.9471,77.9471,77.8888,77.9276,1500.0
2011-07-13 13:20:00,80.25,80.3,80.24,80.3,700.0,77.9276,77.9762,77.9179,77.9762,700.0
2011-07-13 13:25:00,80.24,80.25,80.18,80.25,1400.0,77.9179,77.9276,77.8597,77.9276,1400.0
2011-07-13 13:30:00,80.31,80.33,80.3,80.3,1400.0,77.9859,78.0053,77.9762,77.9762,1400.0
2011-07-13 13:35:00,80.35,80.35,80.27,80.27,1800.0,78.0247,78.0247,77.9471,77.9471,1800.0
2011-07-13 13:40:00,80.31,80.32,80.26,80.29,4200.0,77.9859,77.9956,77.9374,77.9665,4200.0
2011-07-13 13:45:00,80.33,80.33,80.21,80.22,1500.0,78.0053,78.0053,77.8888,77.8985,1500.0
2011-07-13 13:50:00,80.24,80.24,80.05,80.08,4500.0,77.9179,77.9179,77.7334,77.7626,4500.0
2011-07-13 13:55:00,80.13,80.24,79.97,80.1,18700.0,77.8111,77.9179,77.6557,77.782,18700.0
2011-07-13 14:00:00,80.13,80.15,80.03,80.08,4600.0,77.8111,77.8305,77.714,77.7626,4600.0
2011-07-13 14:05:00,80.08,80.28,80.08,80.26,2700.0,77.7626,77.9568,77.7626,77.9374,2700.0
2011-07-13 14:10:00,80.21,80.24,80.04,80.04,2000.0,77.8888,77.9179,77.7237,77.7237,2000.0
2011-07-13 14:15:00,79.95,80.22,79.95,80.08,3800.0,77.6363,77.8985,77.6363,77.7626,3800.0
2011-07-13 14:20:00,80.05,80.08,79.9,79.9,2800.0,77.7334,77.7626,77.5878,77.5878,2800.0
2011-07-13 14:25:00,79.89,80.0,79.85,79.95,2700.0,77.5781,77.6849,77.5392,77.6363,2700.0
2011-07-13 14:30:00,80.0,80.11,79.99,80.01,6100.0,77.6849,77.7917,77.6752,77.6946,6100.0
2011-07-13 14:35:00,80.01,80.01,79.93,79.96,1700.0,77.6946,77.6946,77.6169,77.646,1700.0
2011-07-13 14:40:00,79.92,79.96,79.92,79.96,900.0,77.6072,77.646,77.6072,77.646,900.0
2011-07-13 14:45:00,79.94,80.01,79.91,79.97,1200.0,77.6266,77.6946,77.5975,77.6557,1200.0
2011-07-13 14:50:00,80.0,80.05,79.99,80.02,6300.0,77.6849,77.7334,77.6752,77.7043,6300.0
2011-07-13 14:55:00,80.02,80.04,79.96,80.03,2700.0,77.7043,77.7237,77.646,77.714,2700.0
2011-07-13 15:00:00,80.0,80.15,79.89,79.94,9700.0,77.6849,77.8305,77.5781,77.6266,9700.0
2011-07-13 15:05:00,80.04,80.16,79.87,80.03,4300.0,77.7237,77.8402,77.5586,77.714,4300.0
2011-07-13 15:10:00,79.96,79.96,79.68,79.79,6000.0,77.646,77.646,77.3741,77.481,6000.0
2011-07-13 15:15:00,79.78,79.83,79.55,79.55,10400.0,77.4712,77.5198,77.2479,77.2479,10400.0
2011-07-13 15:20:00,79.5,79.5,79.26,79.43,16200.0,77.1993,77.1993,76.9663,77.1314,16200.0
2011-07-13 15:25:00,79.44,79.57,79.43,79.46,3800.0,77.1411,77.2673,77.1314,77.1605,3800.0
2011-07-13 15:30:00,79.43,79.45,79.34,79.38,3600.0,77.1314,77.1508,77.044,77.0828,3600.0
2011-07-13 15:35:00,79.45,79.45,79.3,79.31,2300.0,77.1508,77.1508,77.0051,77.0148,2300.0
2011-07-13 15:40:00,79.24,79.28,79.09,79.15,7100.0,76.9469,76.9857,76.8012,76.8595,7100.0
2011-07-13 15:45:00,79.13,79.21,78.98,79.21,8800.0,76.8401,76.9177,76.6944,76.9177,8800.0
2011-07-13 15:50:00,79.17,79.32,79.14,79.31,9000.0,76.8789,77.0246,76.8498,77.0148,9000.0
2011-07-13 15:55:00,79.31,79.32,79.19,79.23,13000.0,77.0148,77.0246,76.8983,76.9372,13000.0
2011-07-14 09:30:00,80.05,80.05,79.7,79.71,9400.0,77.7334,77.7334,77.3936,77.4033,9400.0
2011-07-14 09:35:00,79.6,79.9,79.53,79.9,3800.0,77.2965,77.5878,77.2285,77.5878,3800.0
2011-07-14 09:40:00,79.9,79.99,79.79,79.79,1100.0,77.5878,77.6752,77.481,77.481,1100.0
2011-07-14 09:45:00,79.91,79.91,79.61,79.61,500.0,77.5975,77.5975,77.3062,77.3062,500.0
2011-07-14 09:50:00,79.8,79.97,79.77,79.97,1200.0,77.4907,77.6557,77.4615,77.6557,1200.0
2011-07-14 09:55:00,80.05,80.2,79.87,79.87,2600.0,77.7334,77.8791,77.5586,77.5586,2600.0
2011-07-14 10:00:00,80.02,80.15,79.67,79.76,2000.0,77.7043,77.8305,77.3644,77.4518,2000.0
2011-07-14 10:05:00,79.86,80.01,79.8,79.93,1000.0,77.5489,77.6946,77.4907,77.6169,1000.0
2011-07-14 10:10:00,79.84,79.84,79.38,79.48,2000.0,77.5295,77.5295,77.0828,77.1799,2000.0
2011-07-14 10:15:00,79.9,79.93,79.66,79.7,1700.0,77.5878,77.6169,77.3547,77.3936,1700.0
2011-07-14 10:20:00,79.75,79.75,79.62,79.67,600.0,77.4421,77.4421,77.3159,77.3644,600.0
2011-07-14 10:25:00,79.56,79.8,79.56,79.72,1600.0,77.2576,77.4907,77.2576,77.413,1600.0
2011-07-14 10:30:00,79.7,79.7,79.47,79.66,2900.0,77.3936,77.3936,77.1702,77.3547,2900.0
2011-07-14 10:35:00,79.59,79.64,79.02,79.05,2800.0,77.2867,77.3353,76.7332,76.7624,2800.0
2011-07-14 10:40:00,79.14,79.14,79.0,79.13,2800.0,76.8498,76.8498,76.7138,76.8401,2800.0
2011-07-14 10:45:00,79.11,79.15,79.0,79.14,2200.0,76.8206,76.8595,76.7138,76.8498,2200.0
2011-07-14 10:50:00,78.98,78.98,78.77,78.87,2800.0,76.6944,76.6944,76.4905,76.5876,2800.0
2011-07-14 10:55:00,78.85,78.86,78.64,78.66,2800.0,76.5682,76.5779,76.3642,76.3837,2800.0
2011-07-14 11:00:00,78.75,78.85,78.75,78.8,1200.0,76.471,76.5682,76.471,76.5196,1200.0
2011-07-14 11:05:00,78.9,78.9,78.64,78.82,1500.0,76.6167,76.6167,76.3642,76.539,1500.0
2011-07-14 11:10:00,79.01,79.01,78.88,78.88,1200.0,76.7235,76.7235,76.5973,76.5973,1200.0
2011-07-14 11:15:00,78.87,79.03,78.87,78.94,2000.0,76.5876,76.7429,76.5876,76.6556,2000.0
2011-07-14 11:20:00,79.0,79.0,78.78,78.89,1500.0,76.7138,76.7138,76.5002,76.607,1500.0
2011-07-14 11:25:00,78.96,79.01,78.96,79.01,200.0,76.675,76.7235,76.675,76.7235,200.0
2011-07-14 11:30:00,78.97,78.97,78.76,78.76,1600.0,76.6847,76.6847,76.4808,76.4808,1600.0
2011-07-14 11:35:00,78.78,78.78,78.5,78.52,2700.0,76.5002,76.5002,76.2283,76.2477,2700.0
2011-07-14 11:40:00,78.5,78.65,78.5,78.65,500.0,76.2283,76.3739,76.2283,76.3739,500.0
2011-07-14 11:45:00,78.67,78.79,78.67,78.78,500.0,76.3934,76.5099,76.3934,76.5002,500.0
2011-07-14 11:50:00,78.77,78.78,78.65,78.7,1000.0,76.4905,76.5002,76.3739,76.4225,1000.0
2011-07-14 11:55:00,78.66,78.82,78.66,78.82,600.0,76.3837,76.539,76.3837,76.539,600.0
2011-07-14 12:00:00,78.74,78.74,78.68,78.68,900.0,76.4613,76.4613,76.4031,76.4031,900.0
2011-07-14 12:05:00,78.69,78.72,78.44,78.54,2000.0,76.4128,76.4419,76.17,76.2671,2000.0
2011-07-14 12:10:00,78.5,78.5,78.24,78.24,1400.0,76.2283,76.2283,75.9758,75.9758,1400.0
2011-07-14 12:15:00,78.23,78.29,78.05,78.05,2000.0,75.9661,76.0244,75.7913,75.7913,2000.0
2011-07-14 12:20:00,78.07,78.07,77.9,78.0,2800.0,75.8107,75.8107,75.6456,75.7428,2800.0
2011-07-14 12:25:00,77.96,78.16,77.93,78.12,2600.0,75.7039,75.8981,75.6748,75.8593,2600.0
2011-07-14 12:30:00,78.12,78.12,77.92,77.92,5700.0,75.8593,75.8593,75.6651,75.6651,5700.0
2011-07-14 12:35:00,77.98,78.0,77.93,78.0,1200.0,75.7233,75.7428,75.6748,75.7428,1200.0
2011-07-14 12:40:00,78.01,78.3,78.01,78.1,3600.0,75.7525,76.0341,75.7525,75.8399,3600.0
2011-07-14 12:45:00,78.13,78.19,78.08,78.08,600.0,75.869,75.9273,75.8204,75.8204,600.0
2011-07-14 12:50:00,78.15,78.15,77.96,77.96,1000.0,75.8884,75.8884,75.7039,75.7039,1000.0
2011-07-14 12:55:00,77.98,77.99,77.8,77.8,4800.0,75.7233,75.733,75.5485,75.5485,4800.0
2011-07-14 13:00:00,77.86,77.98,77.69,77.69,2500.0,75.6068,75.7233,75.4417,75.4417,2500.0
2011-07-14 13:05:00,77.72,78.0,77.68,78.0,3700.0,75.4709,75.7428,75.432,75.7428,3700.0
2011-07-14 13:10:00,77.99,78.18,77.73,77.93,21900.0,75.733,75.9175,75.4806,75.6748,21900.0
2011-07-14 13:15:00,77.9,77.95,77.85,77.85,1300.0,75.6456,75.6942,75.5971,75.5971,1300.0
2011-07-14 13:20:00,77.83,77.85,77.7,77.85,1700.0,75.5777,75.5971,75.4514,75.5971,1700.0
2011-07-14 13:25:00,77.73,77.93,77.5,77.77,4500.0,75.4806,75.6748,75.2572,75.5194,4500.0
2011-07-14 13:30:00,77.91,78.32,77.91,78.32,3100.0,75.6554,76.0535,75.6554,76.0535,3100.0
2011-07-14 13:35:00,78.31,78.31,77.99,78.18,4000.0,76.0438,76.0438,75.733,75.9175,4000.0
2011-07-14 13:40:00,78.26,78.32,78.25,78.32,1100.0,75.9952,76.0535,75.9855,76.0535,1100.0
2011-07-14 13:45:00,78.32,78.36,78.3,78.36,1100.0,76.0535,76.0923,76.0341,76.0923,1100.0
2011-07-14 13:50:00,78.43,78.44,78.31,78.31,900.0,76.1603,76.17,76.0438,76.0438,900.0
2011-07-14 13:55:00,78.23,78.52,78.21,78.46,2300.0,75.9661,76.2477,75.9467,76.1894,2300.0
2011-07-14 14:00:00,78.4,78.43,78.2,78.29,1100.0,76.1312,76.1603,75.937,76.0244,1100.0
2011-07-14 14:05:00,78.21,78.24,78.03,78.13,1700.0,75.9467,75.9758,75.7719,75.869,1700.0
2011-07-14 14:10:00,78.16,78.3,78.14,78.2,2300.0,75.8981,76.0341,75.8787,75.937,2300.0
2011-07-14 14:15:00,78.16,78.25,77.85,77.93,3500.0,75.8981,75.9855,75.5971,75.6748,3500.0
2011-07-14 14:20:00,77.94,78.24,77.93,78.05,3500.0,75.6845,75.9758,75.6748,75.7913,3500.0
2011-07-14 14:25:00,77.91,78.04,77.73,77.86,3000.0,75.6554,75.7816,75.4806,75.6068,3000.0
2011-07-14 14:30:00,77.88,77.89,77.67,77.67,3300.0,75.6262,75.6359,75.4223,75.4223,3300.0
2011-07-14 14:35:00,77.66,77.92,77.62,77.77,2400.0,75.4126,75.6651,75.3738,75.5194,2400.0
2011-07-14 14:40:00,77.78,77.95,77.78,77.85,1400.0,75.5291,75.6942,75.5291,75.5971,1400.0
2011-07-14 14:45:00,77.85,77.88,77.75,77.75,1900.0,75.5971,75.6262,75.5,75.5,1900.0
2011-07-14 14:50:00,77.77,77.77,77.6,77.63,2300.0,75.5194,75.5194,75.3543,75.3835,2300.0
2011-07-14 14:55:00,77.57,77.72,77.57,77.72,1500.0,75.3252,75.4709,75.3252,75.4709,1500.0
2011-07-14 15:00:00,77.75,77.75,77.64,77.72,1300.0,75.5,75.5,75.3932,75.4709,1300.0
2011-07-14 15:05:00,77.67,77.7,77.5,77.5,5300.0,75.4223,75.4514,75.2572,75.2572,5300.0
2011-07-14 15:10:00,77.44,77.65,77.37,77.65,3800.0,75.199,75.4029,75.131,75.4029,3800.0
2011-07-14 15:15:00,77.62,77.62,77.31,77.58,4000.0,75.3738,75.3738,75.0727,75.3349,4000.0
2011-07-14 15:20:00,77.56,77.69,77.37,77.68,5600.0,75.3155,75.4417,75.131,75.432,5600.0
2011-07-14 15:25:00,77.68,77.68,77.4,77.62,3600.0,75.432,75.432,75.1601,75.3738,3600.0
2011-07-14 15:30:00,77.57,77.69,77.5,77.69,3400.0,75.3252,75.4417,75.2572,75.4417,3400.0
2011-07-14 15:35:00,77.69,77.88,77.56,77.7,8400.0,75.4417,75.6262,75.3155,75.4514,8400.0
2011-07-14 15:40:00,77.63,77.9,77.55,77.55,8200.0,75.3835,75.6456,75.3058,75.3058,8200.0
2011-07-14 15:45:00,77.5,77.66,77.48,77.59,10800.0,75.2572,75.4126,75.2378,75.3446,10800.0
2011-07-14 15:50:00,77.6,77.62,77.44,77.54,11900.0,75.3543,75.3738,75.199,75.2961,11900.0
2011-07-14 15:55:00,77.55,77.73,77.49,77.65,13300.0,75.3058,75.4806,75.2475,75.4029,13300.0
2011-07-15 09:30:00,78.91,79.68,78.45,79.5,6600.0,76.6264,77.3741,76.1797,77.1993,6600.0
2011-07-15 09:35:00,79.46,79.6,79.38,79.38,10700.0,77.1605,77.2965,77.0828,77.0828,10700.0
2011-07-15 09:40:00,79.38,79.54,79.17,79.17,12300.0,77.0828,77.2382,76.8789,76.8789,12300.0
2011-07-15 09:45:00,79.18,79.18,79.02,79.04,3500.0,76.8886,76.8886,76.7332,76.7527,3500.0
2011-07-15 09:50:00,78.98,79.25,78.9,78.99,10500.0,76.6944,76.9566,76.6167,76.7041,10500.0
2011-07-15 09:55:00,78.99,79.0,78.8,78.91,9200.0,76.7041,76.7138,76.5196,76.6264,9200.0
2011-07-15 10:00:00,79.0,79.16,78.88,78.93,11800.0,76.7138,76.8692,76.5973,76.6458,11800.0
2011-07-15 10:05:00,78.96,79.04,78.45,78.59,6800.0,76.675,76.7527,76.1797,76.3157,6800.0
2011-07-15 10:10:00,78.58,78.83,78.5,78.67,2700.0,76.306,76.5487,76.2283,76.3934,2700.0
2011-07-15 10:15:00,78.57,78.81,78.49,78.63,4300.0,76.2963,76.5293,76.2186,76.3545,4300.0
2011-07-15 10:20:00,78.67,78.74,78.38,78.39,5100.0,76.3934,76.4613,76.1118,76.1215,5100.0
2011-07-15 10:25:00,78.38,78.5,78.22,78.41,2700.0,76.1118,76.2283,75.9564,76.1409,2700.0
2011-07-15 10:30:00,78.5,78.53,78.39,78.42,2000.0,76.2283,76.2574,76.1215,76.1506,2000.0
2011-07-15 10:35:00,78.37,78.43,78.35,78.35,700.0,76.102,76.1603,76.0826,76.0826,700.0
2011-07-15 10:40:00,78.44,78.5,78.44,78.47,1500.0,76.17,76.2283,76.17,76.1992,1500.0
2011-07-15 10:45:00,78.58,78.58,78.4,78.4,2600.0,76.306,76.306,76.1312,76.1312,2600.0
2011-07-15 10:50:00,78.45,78.54,78.45,78.5,1000.0,76.1797,76.2671,76.1797,76.2283,1000.0
2011-07-15 10:55:00,78.4,78.4,78.21,78.37,2500.0,76.1312,76.1312,75.9467,76.102,2500.0
2011-07-15 11:00:00,78.42,78.43,78.32,78.4,800.0,76.1506,76.1603,76.0535,76.1312,800.0
2011-07-15 11:05:00,78.49,78.49,78.49,78.49,100.0,76.2186,76.2186,76.2186,76.2186,100.0
2011-07-15 11:10:00,78.41,78.41,78.3,78.39,2700.0,76.1409,76.1409,76.0341,76.1215,2700.0
2011-07-15 11:15:00,78.4,78.59,78.4,78.48,11500.0,76.1312,76.3157,76.1312,76.2089,11500.0
2011-07-15 11:20:00,78.54,78.56,78.5,78.55,1800.0,76.2671,76.2865,76.2283,76.2768,1800.0
2011-07-15 11:25:00,78.51,78.54,78.45,78.5,1400.0,76.238,76.2671,76.1797,76.2283,1400.0
2011-07-15 11:30:00,78.53,78.77,78.5,78.66,9700.0,76.2574,76.4905,76.2283,76.3837,9700.0
2011-07-15 11:35:00,78.77,78.77,78.68,78.75,1300.0,76.4905,76.4905,76.4031,76.471,1300.0
2011-07-15 11:40:00,78.79,78.79,78.68,78.68,600.0,76.5099,76.5099,76.4031,76.4031,600.0
2011-07-15 11:45:00,78.62,78.62,78.55,78.55,1700.0,76.3448,76.3448,76.2768,76.2768,1700.0
2011-07-15 11:50:00,78.63,78.78,78.63,78.72,3900.0,76.3545,76.5002,76.3545,76.4419,3900.0
2011-07-15 11:55:00,78.72,78.72,78.56,78.72,800.0,76.4419,76.4419,76.2865,76.4419,800.0
2011-07-15 12:00:00,78.68,78.83,78.64,78.83,1900.0,76.4031,76.5487,76.3642,76.5487,1900.0
2011-07-15 12:05:00,78.82,78.84,78.64,78.64,500.0,76.539,76.5584,76.3642,76.3642,500.0
2011-07-15 12:10:00,78.64,78.7,78.64,78.7,400.0,76.3642,76.4225,76.3642,76.4225,400.0
2011-07-15 12:15:00,78.63,78.67,78.59,78.6,5400.0,76.3545,76.3934,76.3157,76.3254,5400.0
2011-07-15 12:20:00,78.59,78.71,78.45,78.49,4300.0,76.3157,76.4322,76.1797,76.2186,4300.0
2011-07-15 12:25:00,78.59,78.62,78.56,78.6,1300.0,76.3157,76.3448,76.2865,76.3254,1300.0
2011-07-15 12:30:00,78.67,78.68,78.54,78.58,1500.0,76.3934,76.4031,76.2671,76.306,1500.0
2011-07-15 12:35:00,78.61,78.63,78.56,78.62,900.0,76.3351,76.3545,76.2865,76.3448,900.0
2011-07-15 12:40:00,78.63,78.66,78.5,78.55,3700.0,76.3545,76.3837,76.2283,76.2768,3700.0
2011-07-15 12:45:00,78.56,78.65,78.56,78.61,1800.0,76.2865,76.3739,76.2865,76.3351,1800.0
2011-07-15 12:50:00,78.48,78.57,78.47,78.57,2900.0,76.2089,76.2963,76.1992,76.2963,2900.0
2011-07-15 12:55:00,78.6,78.63,78.51,78.51,1100.0,76.3254,76.3545,76.238,76.238,1100.0
2011-07-15 13:00:00,78.51,78.51,78.37,78.5,2200.0,76.238,76.238,76.102,76.2283,2200.0
2011-07-15 13:05:00,78.5,78.53,78.5,78.53,600.0,76.2283,76.2574,76.2283,76.2574,600.0
2011-07-15 13:10:00,78.56,78.56,78.44,78.44,2700.0,76.2865,76.2865,76.17,76.17,2700.0
2011-07-15 13:15:00,78.49,78.53,78.45,78.47,4700.0,76.2186,76.2574,76.1797,76.1992,4700.0
2011-07-15 13:20:00,78.47,78.47,78.23,78.23,3800.0,76.1992,76.1992,75.9661,75.9661,3800.0
2011-07-15 13:25:00,78.22,78.35,78.22,78.3,4200.0,75.9564,76.0826,75.9564,76.0341,4200.0
2011-07-15 13:30:00,78.3,78.39,78.29,78.39,3400.0,76.0341,76.1215,76.0244,76.1215,3400.0
2011-07-15 13:35:00,78.37,78.4,78.33,78.33,500.0,76.102,76.1312,76.0632,76.0632,500.0
2011-07-15 13:40:00,78.34,78.41,78.31,78.41,1100.0,76.0729,76.1409,76.0438,76.1409,1100.0
2011-07-15 13:45:00,78.4,78.44,78.39,78.39,600.0,76.1312,76.17,76.1215,76.1215,600.0
2011-07-15 13:50:00,78.42,78.44,78.35,78.4,900.0,76.1506,76.17,76.0826,76.1312,900.0
2011-07-15 13:55:00,78.39,78.39,78.21,78.29,4200.0,76.1215,76.1215,75.9467,76.0244,4200.0
2011-07-15 14:00:00,78.34,78.39,78.34,78.39,900.0,76.0729,76.1215,76.0729,76.1215,900.0
2011-07-15 14:05:00,78.35,78.43,78.35,78.42,1500.0,76.0826,76.1603,76.0826,76.1506,1500.0
2011-07-15 14:10:00,78.39,78.45,78.33,78.45,1100.0,76.1215,76.1797,76.0632,76.1797,1100.0
2011-07-15 14:15:00,78.41,78.51,78.4,78.47,1300.0,76.1409,76.238,76.1312,76.1992,1300.0
2011-07-15 14:20:00,78.43,78.43,78.31,78.41,1500.0,76.1603,76.1603,76.0438,76.1409,1500.0
2011-07-15 14:25:00,78.42,78.42,78.35,78.35,3200.0,76.1506,76.1506,76.0826,76.0826,3200.0
2011-07-15 14:30:00,78.34,78.5,78.33,78.5,4100.0,76.0729,76.2283,76.0632,76.2283,4100.0
2011-07-15 14:35:00,78.5,78.53,78.37,78.5,2100.0,76.2283,76.2574,76.102,76.2283,2100.0
2011-07-15 14:40:00,78.46,78.53,78.44,78.53,2500.0,76.1894,76.2574,76.17,76.2574,2500.0
2011-07-15 14:45:00,78.52,78.61,78.48,78.59,2500.0,76.2477,76.3351,76.2089,76.3157,2500.0
2011-07-15 14:50:00,78.58,78.6,78.52,78.59,3400.0,76.306,76.3254,76.2477,76.3157,3400.0
2011-07-15 14:55:00,78.58,78.65,78.48,78.57,3400.0,76.306,76.3739,76.2089,76.2963,3400.0
2011-07-15 15:00:00,78.6,78.71,78.55,78.6,3500.0,76.3254,76.4322,76.2768,76.3254,3500.0
2011-07-15 15:05:00,78.59,78.73,78.57,78.73,4900.0,76.3157,76.4516,76.2963,76.4516,4900.0
2011-07-15 15:10:00,78.71,78.75,78.65,78.75,1600.0,76.4322,76.471,76.3739,76.471,1600.0
2011-07-15 15:15:00,78.75,78.75,78.71,78.73,1600.0,76.471,76.471,76.4322,76.4516,1600.0
2011-07-15 15:20:00,78.72,78.84,78.67,78.67,3900.0,76.4419,76.5584,76.3934,76.3934,3900.0
2011-07-15 15:25:00,78.68,78.84,78.68,78.82,5600.0,76.4031,76.5584,76.4031,76.539,5600.0
2011-07-15 15:30:00,78.82,78.88,78.64,78.76,10200.0,76.539,76.5973,76.3642,76.4808,10200.0
2011-07-15 15:35:00,78.76,78.84,78.7,78.84,7600.0,76.4808,76.5584,76.4225,76.5584,7600.0
2011-07-15 15:40:00,78.84,78.86,78.66,78.85,9100.0,76.5584,76.5779,76.3837,76.5682,9100.0
2011-07-15 15:45:00,78.82,78.92,78.75,78.86,15200.0,76.539,76.6361,76.471,76.5779,15200.0
2011-07-15 15:50:00,78.86,78.98,78.82,78.9,26200.0,76.5779,76.6944,76.539,76.6167,26200.0
2011-07-15 15:55:00,78.95,79.03,78.84,79.03,31300.0,76.6653,76.7429,76.5584,76.7429,31300.0
2011-07-18 09:30:00,78.5,78.5,77.9,77.9,3500.0,76.2283,76.2283,75.6456,75.6456,3500.0
2011-07-18 09:35:00,77.83,78.18,77.83,78.18,1900.0,75.5777,75.9175,75.5777,75.9175,1900.0
2011-07-18 09:40:00,78.47,78.72,78.32,78.37,4400.0,76.1992,76.4419,76.0535,76.102,4400.0
2011-07-18 09:45:00,78.33,78.33,77.81,77.81,2400.0,76.0632,76.0632,75.5583,75.5583,2400.0
2011-07-18 09:50:00,77.79,78.03,77.67,77.95,2600.0,75.5388,75.7719,75.4223,75.6942,2600.0
2011-07-18 09:55:00,77.81,77.81,77.5,77.7,2200.0,75.5583,75.5583,75.2572,75.4514,2200.0
2011-07-18 10:00:00,77.63,77.77,77.5,77.57,10700.0,75.3835,75.5194,75.2572,75.3252,10700.0
2011-07-18 10:05:00,77.61,77.61,77.11,77.32,10700.0,75.364,75.364,74.8785,75.0824,10700.0
2011-07-18 10:10:00,77.35,77.38,77.01,77.01,11200.0,75.1116,75.1407,74.7814,74.7814,11200.0
2011-07-18 10:15:00,77.01,77.04,76.5,76.82,12600.0,74.7814,74.8105,74.2862,74.5969,12600.0
2011-07-18 10:20:00,76.62,76.91,76.43,76.87,6900.0,74.4027,74.6843,74.2182,74.6455,6900.0
2011-07-18 10:25:00,76.89,77.03,76.79,77.03,5300.0,74.6649,74.8008,74.5678,74.8008,5300.0
2011-07-18 10:30:00,76.93,76.93,76.45,76.5,3000.0,74.7037,74.7037,74.2376,74.2862,3000.0
2011-07-18 10:35:00,76.61,76.91,76.61,76.8,1100.0,74.393,74.6843,74.393,74.5775,1100.0
2011-07-18 10:40:00,76.85,76.86,76.8,76.84,1900.0,74.626,74.6357,74.5775,74.6163,1900.0
2011-07-18 10:45:00,76.64,76.67,76.4,76.4,2800.0,74.4221,74.4512,74.1891,74.1891,2800.0
2011-07-18 10:50:00,76.46,76.54,76.21,76.24,3900.0,74.2473,74.325,74.0046,74.0337,3900.0
2011-07-18 10:55:00,76.21,76.47,76.14,76.41,4500.0,74.0046,74.257,73.9366,74.1988,4500.0
2011-07-18 11:00:00,76.33,76.43,76.25,76.32,2300.0,74.1211,74.2182,74.0434,74.1114,2300.0
2011-07-18 11:05:00,76.31,76.38,76.31,76.34,800.0,74.1017,74.1696,74.1017,74.1308,800.0
2011-07-18 11:10:00,76.35,76.41,76.18,76.25,3100.0,74.1405,74.1988,73.9754,74.0434,3100.0
2011-07-18 11:15:00,76.35,76.36,76.06,76.18,12800.0,74.1405,74.1502,73.8589,73.9754,12800.0
2011-07-18 11:20:00,76.16,76.58,76.16,76.58,15000.0,73.956,74.3638,73.956,74.3638,15000.0
2011-07-18 11:25:00,76.58,76.62,76.27,76.27,7400.0,74.3638,74.4027,74.0628,74.0628,7400.0
2011-07-18 11:30:00,76.3,76.32,76.05,76.11,3000.0,74.092,74.1114,73.8492,73.9074,3000.0
2011-07-18 11:35:00,76.1,76.14,75.94,75.94,4800.0,73.8977,73.9366,73.7424,73.7424,4800.0
2011-07-18 11:40:00,75.94,75.99,75.9,75.94,2000.0,73.7424,73.7909,73.7035,73.7424,2000.0
2011-07-18 11:45:00,75.99,76.01,75.93,75.93,2200.0,73.7909,73.8103,73.7327,73.7327,2200.0
2011-07-18 11:50:00,75.95,76.01,75.88,75.95,2800.0,73.7521,73.8103,73.6841,73.7521,2800.0
2011-07-18 11:55:00,75.97,75.97,75.88,75.9,3500.0,73.7715,73.7715,73.6841,73.7035,3500.0
2011-07-18 12:00:00,75.89,75.96,75.69,75.75,8300.0,73.6938,73.7618,73.4996,73.5579,8300.0
2011-07-18 12:05:00,75.68,75.77,75.58,75.77,3300.0,73.4899,73.5773,73.3928,73.5773,3300.0
2011-07-18 12:10:00,75.78,75.96,75.74,75.95,4000.0,73.587,73.7618,73.5482,73.7521,4000.0
2011-07-18 12:15:00,75.92,75.98,75.72,75.74,4200.0,73.7229,73.7812,73.5287,73.5482,4200.0
2011-07-18 12:20:00,75.73,75.75,75.72,75.75,1200.0,73.5384,73.5579,73.5287,73.5579,1200.0
2011-07-18 12:25:00,75.77,75.81,75.75,75.8,2100.0,73.5773,73.6161,73.5579,73.6064,2100.0
2011-07-18 12:30:00,75.86,75.9,75.76,75.77,3300.0,73.6647,73.7035,73.5676,73.5773,3300.0
2011-07-18 12:35:00,75.82,75.93,75.82,75.84,1300.0,73.6258,73.7327,73.6258,73.6453,1300.0
2011-07-18 12:40:00,75.8,75.81,75.72,75.78,2500.0,73.6064,73.6161,73.5287,73.587,2500.0
2011-07-18 12:45:00,75.75,75.75,75.62,75.63,3100.0,73.5579,73.5579,73.4316,73.4413,3100.0
2011-07-18 12:50:00,75.62,75.74,75.6,75.6,3000.0,73.4316,73.5482,73.4122,73.4122,3000.0
2011-07-18 12:55:00,75.69,75.75,75.66,75.75,2600.0,73.4996,73.5579,73.4705,73.5579,2600.0
2011-07-18 13:00:00,75.71,75.72,75.65,75.71,2000.0,73.519,73.5287,73.4608,73.519,2000.0
2011-07-18 13:05:00,75.7,75.79,75.7,75.71,1100.0,73.5093,73.5967,73.5093,73.519,1100.0
2011-07-18 13:10:00,75.72,75.77,75.63,75.7,4800.0,73.5287,73.5773,73.4413,73.5093,4800.0
2011-07-18 13:15:00,75.67,75.7,75.63,75.7,1600.0,73.4802,73.5093,73.4413,73.5093,1600.0
2011-07-18 13:20:00,75.68,75.72,75.68,75.7,1500.0,73.4899,73.5287,73.4899,73.5093,1500.0
2011-07-18 13:25:00,75.66,75.75,75.64,75.64,2300.0,73.4705,73.5579,73.4511,73.4511,2300.0
2011-07-18 13:30:00,75.66,75.68,75.65,75.68,2100.0,73.4705,73.4899,73.4608,73.4899,2100.0
2011-07-18 13:35:00,75.7,75.72,75.65,75.69,3200.0,73.5093,73.5287,73.4608,73.4996,3200.0
2011-07-18 13:40:00,75.67,75.71,75.67,75.71,1300.0,73.4802,73.519,73.4802,73.519,1300.0
2011-07-18 13:45:00,75.7,75.85,75.7,75.85,2200.0,73.5093,73.655,73.5093,73.655,2200.0
2011-07-18 13:50:00,75.85,75.86,75.75,75.85,7900.0,73.655,73.6647,73.5579,73.655,7900.0
2011-07-18 13:55:00,75.85,75.88,75.8,75.8,12900.0,73.655,73.6841,73.6064,73.6064,12900.0
2011-07-18 14:00:00,75.85,75.86,75.72,75.79,6400.0,73.655,73.6647,73.5287,73.5967,6400.0
2011-07-18 14:05:00,75.83,75.85,75.79,75.84,2700.0,73.6356,73.655,73.5967,73.6453,2700.0
2011-07-18 14:10:00,75.81,75.82,75.73,75.73,3100.0,73.6161,73.6258,73.5384,73.5384,3100.0
2011-07-18 14:15:00,75.8,75.82,75.73,75.75,6400.0,73.6064,73.6258,73.5384,73.5579,6400.0
2011-07-18 14:20:00,75.81,75.81,75.68,75.7,6500.0,73.6161,73.6161,73.4899,73.5093,6500.0
2011-07-18 14:25:00,75.7,75.76,75.7,75.7,3600.0,73.5093,73.5676,73.5093,73.5093,3600.0
2011-07-18 14:30:00,75.7,75.7,75.52,75.55,5200.0,73.5093,73.5093,73.3345,73.3637,5200.0
2011-07-18 14:35:00,75.6,75.69,75.6,75.69,4600.0,73.4122,73.4996,73.4122,73.4996,4600.0
2011-07-18 14:40:00,75.63,75.76,75.63,75.7,4200.0,73.4413,73.5676,73.4413,73.5093,4200.0
2011-07-18 14:45:00,75.7,75.84,75.7,75.8,7200.0,73.5093,73.6453,73.5093,73.6064,7200.0
2011-07-18 14:50:00,75.8,75.8,75.7,75.73,5100.0,73.6064,73.6064,73.5093,73.5384,5100.0
2011-07-18 14:55:00,75.73,75.81,75.66,75.79,7300.0,73.5384,73.6161,73.4705,73.5967,7300.0
2011-07-18 15:00:00,75.81,75.92,75.77,75.88,14400.0,73.6161,73.7229,73.5773,73.6841,14400.0
2011-07-18 15:05:00,75.88,75.92,75.82,75.83,3200.0,73.6841,73.7229,73.6258,73.6356,3200.0
2011-07-18 15:10:00,75.83,75.9,75.82,75.84,4000.0,73.6356,73.7035,73.6258,73.6453,4000.0
2011-07-18 15:15:00,75.84,75.87,75.79,75.84,4800.0,73.6453,73.6744,73.5967,73.6453,4800.0
2011-07-18 15:20:00,75.82,75.85,75.7,75.75,4800.0,73.6258,73.655,73.5093,73.5579,4800.0
2011-07-18 15:25:00,75.75,75.83,75.75,75.8,6200.0,73.5579,73.6356,73.5579,73.6064,6200.0
2011-07-18 15:30:00,75.82,75.96,75.76,75.76,8400.0,73.6258,73.7618,73.5676,73.5676,8400.0
2011-07-18 15:35:00,75.79,75.86,75.7,75.86,6300.0,73.5967,73.6647,73.5093,73.6647,6300.0
2011-07-18 15:40:00,75.95,75.98,75.78,75.83,8700.0,73.7521,73.7812,73.587,73.6356,8700.0
2011-07-18 15:45:00,75.75,75.97,75.75,75.87,8600.0,73.5579,73.7715,73.5579,73.6744,8600.0
2011-07-18 15:50:00,75.93,76.06,75.91,75.98,9500.0,73.7327,73.8589,73.7132,73.7812,9500.0
2011-07-18 15:55:00,75.99,76.01,75.9,75.94,9700.0,73.7909,73.8103,73.7035,73.7424,9700.0
2011-07-19 09:30:00,76.84,77.7,76.81,77.7,7700.0,74.6163,75.4514,74.5872,75.4514,7700.0
2011-07-19 09:35:00,77.6,77.71,77.5,77.71,2200.0,75.3543,75.4611,75.2572,75.4611,2200.0
2011-07-19 09:40:00,77.83,77.98,77.73,77.76,3600.0,75.5777,75.7233,75.4806,75.5097,3600.0
2011-07-19 09:45:00,77.76,77.76,77.48,77.76,2800.0,75.5097,75.5097,75.2378,75.5097,2800.0
2011-07-19 09:50:00,77.76,77.96,77.6,77.96,3000.0,75.5097,75.7039,75.3543,75.7039,3000.0
2011-07-19 09:55:00,77.9,77.9,77.83,77.83,1200.0,75.6456,75.6456,75.5777,75.5777,1200.0
2011-07-19 10:00:00,77.84,78.13,77.61,78.13,13600.0,75.5874,75.869,75.364,75.869,13600.0
2011-07-19 10:05:00,78.13,78.18,77.99,78.03,9100.0,75.869,75.9175,75.733,75.7719,9100.0
2011-07-19 10:10:00,78.01,78.01,77.58,77.58,19600.0,75.7525,75.7525,75.3349,75.3349,19600.0
2011-07-19 10:15:00,77.51,77.74,77.49,77.74,2700.0,75.2669,75.4903,75.2475,75.4903,2700.0
2011-07-19 10:20:00,77.74,77.88,77.64,77.84,3700.0,75.4903,75.6262,75.3932,75.5874,3700.0
2011-07-19 10:25:00,77.9,77.9,77.73,77.73,1500.0,75.6456,75.6456,75.4806,75.4806,1500.0
2011-07-19 10:30:00,77.82,77.93,77.76,77.78,2600.0,75.568,75.6748,75.5097,75.5291,2600.0
2011-07-19 10:35:00,77.85,78.0,77.8,78.0,2700.0,75.5971,75.7428,75.5485,75.7428,2700.0
2011-07-19 10:40:00,77.99,78.11,77.94,77.97,10400.0,75.733,75.8496,75.6845,75.7136,10400.0
2011-07-19 10:45:00,78.0,78.14,78.0,78.14,2900.0,75.7428,75.8787,75.7428,75.8787,2900.0
2011-07-19 10:50:00,78.18,78.33,78.16,78.27,1900.0,75.9175,76.0632,75.8981,76.0049,1900.0
2011-07-19 10:55:00,78.32,78.32,78.17,78.18,1000.0,76.0535,76.0535,75.9078,75.9175,1000.0
2011-07-19 11:00:00,78.18,78.18,78.12,78.12,1500.0,75.9175,75.9175,75.8593,75.8593,1500.0
2011-07-19 11:05:00,78.11,78.11,77.96,78.02,4400.0,75.8496,75.8496,75.7039,75.7622,4400.0
2011-07-19 11:10:00,78.04,78.09,77.98,78.09,600.0,75.7816,75.8301,75.7233,75.8301,600.0
2011-07-19 11:15:00,78.08,78.11,78.01,78.11,1300.0,75.8204,75.8496,75.7525,75.8496,1300.0
2011-07-19 11:20:00,78.11,78.11,77.86,78.03,4600.0,75.8496,75.8496,75.6068,75.7719,4600.0
2011-07-19 11:25:00,77.98,78.08,77.98,78.07,3700.0,75.7233,75.8204,75.7233,75.8107,3700.0
2011-07-19 11:30:00,78.03,78.04,77.97,77.97,700.0,75.7719,75.7816,75.7136,75.7136,700.0
2011-07-19 11:35:00,77.94,77.94,77.72,77.72,900.0,75.6845,75.6845,75.4709,75.4709,900.0
2011-07-19 11:40:00,77.69,77.74,77.58,77.68,1200.0,75.4417,75.4903,75.3349,75.432,1200.0
2011-07-19 11:45:00,77.8,77.89,77.67,77.67,6300.0,75.5485,75.6359,75.4223,75.4223,6300.0
2011-07-19 11:50:00,77.64,77.81,77.54,77.81,7300.0,75.3932,75.5583,75.2961,75.5583,7300.0
2011-07-19 11:55:00,77.94,78.0,77.88,78.0,700.0,75.6845,75.7428,75.6262,75.7428,700.0
2011-07-19 12:00:00,78.01,78.12,78.01,78.11,300.0,75.7525,75.8593,75.7525,75.8496,300.0
2011-07-19 12:05:00,78.08,78.17,78.08,78.12,1700.0,75.8204,75.9078,75.8204,75.8593,1700.0
2011-07-19 12:10:00,78.07,78.09,78.07,78.09,700.0,75.8107,75.8301,75.8107,75.8301,700.0
2011-07-19 12:15:00,78.1,78.15,78.07,78.08,1200.0,75.8399,75.8884,75.8107,75.8204,1200.0
2011-07-19 12:20:00,78.0,78.0,77.96,77.96,300.0,75.7428,75.7428,75.7039,75.7039,300.0
2011-07-19 12:25:00,77.89,77.96,77.89,77.96,800.0,75.6359,75.7039,75.6359,75.7039,800.0
2011-07-19 12:30:00,77.97,78.1,77.88,78.1,7700.0,75.7136,75.8399,75.6262,75.8399,7700.0
2011-07-19 12:35:00,78.12,78.13,78.02,78.12,3400.0,75.8593,75.869,75.7622,75.8593,3400.0
2011-07-19 12:40:00,78.04,78.07,77.99,78.03,4200.0,75.7816,75.8107,75.733,75.7719,4200.0
2011-07-19 12:45:00,78.04,78.09,78.04,78.09,700.0,75.7816,75.8301,75.7816,75.8301,700.0
2011-07-19 12:50:00,78.07,78.15,78.07,78.13,900.0,75.8107,75.8884,75.8107,75.869,900.0
2011-07-19 12:55:00,78.13,78.14,77.99,78.04,5800.0,75.869,75.8787,75.733,75.7816,5800.0
2011-07-19 13:00:00,78.06,78.08,78.02,78.03,1100.0,75.801,75.8204,75.7622,75.7719,1100.0
2011-07-19 13:05:00,78.06,78.06,77.92,78.05,3900.0,75.801,75.801,75.6651,75.7913,3900.0
2011-07-19 13:10:00,78.05,78.13,78.04,78.1,4200.0,75.7913,75.869,75.7816,75.8399,4200.0
2011-07-19 13:15:00,78.04,78.18,78.04,78.18,1300.0,75.7816,75.9175,75.7816,75.9175,1300.0
2011-07-19 13:20:00,78.13,78.14,78.04,78.04,1900.0,75.869,75.8787,75.7816,75.7816,1900.0
2011-07-19 13:25:00,78.02,78.15,78.02,78.13,1400.0,75.7622,75.8884,75.7622,75.869,1400.0
2011-07-19 13:30:00,78.15,78.2,78.06,78.08,1200.0,75.8884,75.937,75.801,75.8204,1200.0
2011-07-19 13:35:00,78.09,78.25,78.09,78.18,4500.0,75.8301,75.9855,75.8301,75.9175,4500.0
2011-07-19 13:40:00,78.16,78.29,78.05,78.29,1400.0,75.8981,76.0244,75.7913,76.0244,1400.0
2011-07-19 13:45:00,78.3,78.31,78.12,78.12,1600.0,76.0341,76.0438,75.8593,75.8593,1600.0
2011-07-19 13:50:00,78.17,78.34,78.13,78.34,6900.0,75.9078,76.0729,75.869,76.0729,6900.0
2011-07-19 13:55:00,78.33,78.39,78.31,78.39,1800.0,76.0632,76.1215,76.0438,76.1215,1800.0
2011-07-19 14:00:00,78.38,78.38,78.3,78.33,3200.0,76.1118,76.1118,76.0341,76.0632,3200.0
2011-07-19 14:05:00,78.37,78.47,78.36,78.47,3400.0,76.102,76.1992,76.0923,76.1992,3400.0
2011-07-19 14:10:00,78.5,78.51,78.42,78.45,6500.0,76.2283,76.238,76.1506,76.1797,6500.0
2011-07-19 14:15:00,78.47,78.47,78.44,78.45,2300.0,76.1992,76.1992,76.17,76.1797,2300.0
2011-07-19 14:20:00,78.46,78.49,78.29,78.39,7700.0,76.1894,76.2186,76.0244,76.1215,7700.0
2011-07-19 14:25:00,78.39,78.41,78.38,78.4,2300.0,76.1215,76.1409,76.1118,76.1312,2300.0
2011-07-19 14:30:00,78.43,78.49,78.35,78.38,5600.0,76.1603,76.2186,76.0826,76.1118,5600.0
2011-07-19 14:35:00,78.43,78.45,78.41,78.42,1200.0,76.1603,76.1797,76.1409,76.1506,1200.0
2011-07-19 14:40:00,78.49,78.53,78.42,78.49,5600.0,76.2186,76.2574,76.1506,76.2186,5600.0
2011-07-19 14:45:00,78.52,78.64,78.5,78.6,7200.0,76.2477,76.3642,76.2283,76.3254,7200.0
2011-07-19 14:50:00,78.61,78.87,78.6,78.87,12400.0,76.3351,76.5876,76.3254,76.5876,12400.0
2011-07-19 14:55:00,78.87,78.87,78.74,78.77,2600.0,76.5876,76.5876,76.4613,76.4905,2600.0
2011-07-19 15:00:00,78.8,78.94,78.75,78.94,6900.0,76.5196,76.6556,76.471,76.6556,6900.0
2011-07-19 15:05:00,78.94,79.06,78.89,78.96,9500.0,76.6556,76.7721,76.607,76.675,9500.0
2011-07-19 15:10:00,78.95,79.0,78.83,78.94,4100.0,76.6653,76.7138,76.5487,76.6556,4100.0
2011-07-19 15:15:00,78.89,79.03,78.86,78.98,8000.0,76.607,76.7429,76.5779,76.6944,8000.0
2011-07-19 15:20:00,78.97,79.01,78.95,78.97,7700.0,76.6847,76.7235,76.6653,76.6847,7700.0
2011-07-19 15:25:00,78.96,78.96,78.5,78.5,48000.0,76.675,76.675,76.2283,76.2283,48000.0
2011-07-19 15:30:00,78.54,78.71,78.5,78.65,18000.0,76.2671,76.4322,76.2283,76.3739,18000.0
2011-07-19 15:35:00,78.72,78.73,78.65,78.69,5400.0,76.4419,76.4516,76.3739,76.4128,5400.0
2011-07-19 15:40:00,78.67,78.74,78.66,78.74,2200.0,76.3934,76.4613,76.3837,76.4613,2200.0
2011-07-19 15:45:00,78.73,78.74,78.48,78.57,4200.0,76.4516,76.4613,76.2089,76.2963,4200.0
2011-07-19 15:50:00,78.54,78.55,78.34,78.38,8100.0,76.2671,76.2768,76.0729,76.1118,8100.0
2011-07-19 15:55:00,78.37,78.49,78.31,78.46,10800.0,76.102,76.2186,76.0438,76.1894,10800.0
2011-07-20 09:30:00,79.12,79.3,78.61,78.61,7800.0,76.8303,77.0051,76.3351,76.3351,7800.0
2011-07-20 09:35:00,78.69,78.84,78.51,78.68,4800.0,76.4128,76.5584,76.238,76.4031,4800.0
2011-07-20 09:40:00,78.53,78.53,77.5,77.51,3900.0,76.2574,76.2574,75.2572,75.2669,3900.0
2011-07-20 09:45:00,77.57,77.57,77.33,77.33,600.0,75.3252,75.3252,75.0921,75.0921,600.0
2011-07-20 09:50:00,77.3,77.3,77.12,77.12,1800.0,75.063,75.063,74.8882,74.8882,1800.0
2011-07-20 09:55:00,77.15,77.44,77.13,77.33,6500.0,74.9174,75.199,74.8979,75.0921,6500.0
2011-07-20 10:00:00,77.32,77.5,77.21,77.5,2700.0,75.0824,75.2572,74.9756,75.2572,2700.0
2011-07-20 10:05:00,77.47,77.5,77.12,77.15,4700.0,75.2281,75.2572,74.8882,74.9174,4700.0
2011-07-20 10:10:00,77.1,77.25,77.01,77.18,12600.0,74.8688,75.0145,74.7814,74.9465,12600.0
2011-07-20 10:15:00,77.06,77.11,77.02,77.06,6600.0,74.83,74.8785,74.7911,74.83,6600.0
2011-07-20 10:20:00,77.06,77.08,76.77,76.92,7200.0,74.83,74.8494,74.5483,74.694,7200.0
2011-07-20 10:25:00,76.85,76.93,76.76,76.91,900.0,74.626,74.7037,74.5386,74.6843,900.0
2011-07-20 10:30:00,76.93,76.98,76.92,76.98,500.0,74.7037,74.7523,74.694,74.7523,500.0
2011-07-20 10:35:00,76.92,76.97,76.84,76.84,1700.0,74.694,74.7426,74.6163,74.6163,1700.0
2011-07-20 10:40:00,76.92,76.99,76.81,76.84,3400.0,74.694,74.762,74.5872,74.6163,3400.0
2011-07-20 10:45:00,76.86,76.87,76.72,76.84,1200.0,74.6357,74.6455,74.4998,74.6163,1200.0
2011-07-20 10:50:00,76.89,76.89,76.83,76.83,200.0,74.6649,74.6649,74.6066,74.6066,200.0
2011-07-20 10:55:00,76.89,76.97,76.89,76.93,1100.0,74.6649,74.7426,74.6649,74.7037,1100.0
2011-07-20 11:00:00,76.92,76.98,76.9,76.91,5300.0,74.694,74.7523,74.6746,74.6843,5300.0
2011-07-20 11:05:00,76.9,77.0,76.89,76.99,1100.0,74.6746,74.7717,74.6649,74.762,1100.0
2011-07-20 11:10:00,76.89,76.97,76.68,76.7,8400.0,74.6649,74.7426,74.461,74.4804,8400.0
2011-07-20 11:15:00,76.65,76.7,76.65,76.7,500.0,74.4318,74.4804,74.4318,74.4804,500.0
2011-07-20 11:20:00,76.68,76.81,76.65,76.71,3100.0,74.461,74.5872,74.4318,74.4901,3100.0
2011-07-20 11:25:00,76.65,76.67,76.29,76.29,3700.0,74.4318,74.4512,74.0822,74.0822,3700.0
2011-07-20 11:30:00,76.34,76.38,76.25,76.38,2000.0,74.1308,74.1696,74.0434,74.1696,2000.0
2011-07-20 11:35:00,76.41,76.49,76.33,76.33,1900.0,74.1988,74.2765,74.1211,74.1211,1900.0
2011-07-20 11:40:00,76.33,76.36,76.31,76.33,2200.0,74.1211,74.1502,74.1017,74.1211,2200.0
2011-07-20 11:45:00,76.29,76.29,76.11,76.11,1200.0,74.0822,74.0822,73.9074,73.9074,1200.0
2011-07-20 11:50:00,76.1,76.3,76.1,76.3,1900.0,73.8977,74.092,73.8977,74.092,1900.0
2011-07-20 11:55:00,76.32,76.4,76.22,76.22,1600.0,74.1114,74.1891,74.0143,74.0143,1600.0
2011-07-20 12:00:00,76.25,76.3,76.2,76.2,800.0,74.0434,74.092,73.9948,73.9948,800.0
2011-07-20 12:05:00,76.19,76.19,76.06,76.06,4000.0,73.9851,73.9851,73.8589,73.8589,4000.0
2011-07-20 12:10:00,76.06,76.09,75.9,76.0,4300.0,73.8589,73.888,73.7035,73.8006,4300.0
2011-07-20 12:15:00,76.0,76.25,76.0,76.12,5400.0,73.8006,74.0434,73.8006,73.9172,5400.0
2011-07-20 12:20:00,76.12,76.26,76.12,76.26,1200.0,73.9172,74.0531,73.9172,74.0531,1200.0
2011-07-20 12:25:00,76.29,76.3,76.09,76.25,5900.0,74.0822,74.092,73.888,74.0434,5900.0
2011-07-20 12:30:00,76.22,76.39,76.22,76.39,4200.0,74.0143,74.1793,74.0143,74.1793,4200.0
2011-07-20 12:35:00,76.39,76.47,76.35,76.37,6000.0,74.1793,74.257,74.1405,74.1599,6000.0
2011-07-20 12:40:00,76.41,76.49,76.41,76.49,1200.0,74.1988,74.2765,74.1988,74.2765,1200.0
2011-07-20 12:45:00,76.5,76.56,76.48,76.52,4300.0,74.2862,74.3444,74.2667,74.3056,4300.0
2011-07-20 12:50:00,76.53,76.56,76.49,76.5,4200.0,74.3153,74.3444,74.2765,74.2862,4200.0
2011-07-20 12:55:00,76.48,76.48,76.42,76.42,700.0,74.2667,74.2667,74.2085,74.2085,700.0
2011-07-20 13:00:00,76.43,76.52,76.43,76.47,3400.0,74.2182,74.3056,74.2182,74.257,3400.0
2011-07-20 13:05:00,76.48,76.53,76.47,76.47,1500.0,74.2667,74.3153,74.257,74.257,1500.0
2011-07-20 13:10:00,76.5,76.54,76.39,76.5,2600.0,74.2862,74.325,74.1793,74.2862,2600.0
2011-07-20 13:15:00,76.54,76.54,76.49,76.53,1600.0,74.325,74.325,74.2765,74.3153,1600.0
2011-07-20 13:20:00,76.54,76.63,76.5,76.51,2500.0,74.325,74.4124,74.2862,74.2959,2500.0
2011-07-20 13:25:00,76.5,76.64,76.5,76.59,2100.0,74.2862,74.4221,74.2862,74.3736,2100.0
2011-07-20 13:30:00,76.59,76.59,76.59,76.59,400.0,74.3736,74.3736,74.3736,74.3736,400.0
2011-07-20 13:35:00,76.6,76.73,76.54,76.73,1200.0,74.3833,74.5095,74.325,74.5095,1200.0
2011-07-20 13:40:00,76.75,76.76,76.66,76.75,2100.0,74.5289,74.5386,74.4415,74.5289,2100.0
2011-07-20 13:45:00,76.81,76.82,76.73,76.82,1300.0,74.5872,74.5969,74.5095,74.5969,1300.0
2011-07-20 13:50:00,76.78,76.86,76.78,76.86,1000.0,74.5581,74.6357,74.5581,74.6357,1000.0
2011-07-20 13:55:00,76.91,76.95,76.89,76.95,1200.0,74.6843,74.7231,74.6649,74.7231,1200.0
2011-07-20 14:00:00,77.01,77.01,76.95,76.97,1300.0,74.7814,74.7814,74.7231,74.7426,1300.0
2011-07-20 14:05:00,76.95,76.95,76.95,76.95,1600.0,74.7231,74.7231,74.7231,74.7231,1600.0
2011-07-20 14:10:00,76.95,76.96,76.78,76.89,3500.0,74.7231,74.7329,74.5581,74.6649,3500.0
2011-07-20 14:15:00,76.89,76.92,76.86,76.92,1700.0,74.6649,74.694,74.6357,74.694,1700.0
2011-07-20 14:20:00,76.94,76.94,76.93,76.93,300.0,74.7134,74.7134,74.7037,74.7037,300.0
2011-07-20 14:25:00,76.94,76.98,76.94,76.98,900.0,74.7134,74.7523,74.7134,74.7523,900.0
2011-07-20 14:30:00,76.99,76.99,76.93,76.93,1500.0,74.762,74.762,74.7037,74.7037,1500.0
2011-07-20 14:35:00,76.93,76.99,76.84,76.86,2000.0,74.7037,74.762,74.6163,74.6357,2000.0
2011-07-20 14:40:00,76.87,76.9,76.87,76.9,700.0,74.6455,74.6746,74.6455,74.6746,700.0
2011-07-20 14:45:00,76.88,76.88,76.64,76.67,1900.0,74.6552,74.6552,74.4221,74.4512,1900.0
2011-07-20 14:50:00,76.67,76.7,76.59,76.63,3200.0,74.4512,74.4804,74.3736,74.4124,3200.0
2011-07-20 14:55:00,76.64,76.66,76.63,76.63,600.0,74.4221,74.4415,74.4124,74.4124,600.0
2011-07-20 15:00:00,76.74,76.88,76.74,76.88,1300.0,74.5192,74.6552,74.5192,74.6552,1300.0
2011-07-20 15:05:00,76.93,77.0,76.9,76.97,1900.0,74.7037,74.7717,74.6746,74.7426,1900.0
2011-07-20 15:10:00,76.97,77.0,76.93,76.93,2300.0,74.7426,74.7717,74.7037,74.7037,2300.0
2011-07-20 15:15:00,76.97,77.01,76.96,76.97,2100.0,74.7426,74.7814,74.7329,74.7426,2100.0
2011-07-20 15:20:00,76.96,76.96,76.73,76.73,4000.0,74.7329,74.7329,74.5095,74.5095,4000.0
2011-07-20 15:25:00,76.72,76.89,76.72,76.8,1800.0,74.4998,74.6649,74.4998,74.5775,1800.0
2011-07-20 15:30:00,76.77,76.81,76.74,76.79,1400.0,74.5483,74.5872,74.5192,74.5678,1400.0
2011-07-20 15:35:00,76.79,76.87,76.77,76.81,4900.0,74.5678,74.6455,74.5483,74.5872,4900.0
2011-07-20 15:40:00,76.82,76.83,76.77,76.8,2800.0,74.5969,74.6066,74.5483,74.5775,2800.0
2011-07-20 15:45:00,76.81,76.81,76.66,76.71,7300.0,74.5872,74.5872,74.4415,74.4901,7300.0
2011-07-20 15:50:00,76.72,76.81,76.71,76.8,3600.0,74.4998,74.5872,74.4901,74.5775,3600.0
2011-07-20 15:55:00,76.8,76.81,76.67,76.7,5000.0,74.5775,74.5872,74.4512,74.4804,5000.0
2011-07-21 09:30:00,77.31,77.31,76.72,76.92,9000.0,75.0727,75.0727,74.4998,74.694,9000.0
2011-07-21 09:35:00,76.92,77.42,76.71,77.42,9700.0,74.694,75.1795,74.4901,75.1795,9700.0
2011-07-21 09:40:00,77.42,78.0,77.41,78.0,8500.0,75.1795,75.7428,75.1698,75.7428,8500.0
2011-07-21 09:45:00,77.95,78.94,77.92,78.84,39100.0,75.6942,76.6556,75.6651,76.5584,39100.0
2011-07-21 09:50:00,78.8,78.88,78.45,78.54,17600.0,76.5196,76.5973,76.1797,76.2671,17600.0
2011-07-21 09:55:00,78.54,78.97,78.47,78.94,8800.0,76.2671,76.6847,76.1992,76.6556,8800.0
2011-07-21 10:00:00,78.91,78.91,78.59,78.68,26000.0,76.6264,76.6264,76.3157,76.4031,26000.0
2011-07-21 10:05:00,78.7,78.71,78.53,78.7,14300.0,76.4225,76.4322,76.2574,76.4225,14300.0
2011-07-21 10:10:00,78.69,78.95,78.66,78.95,10400.0,76.4128,76.6653,76.3837,76.6653,10400.0
2011-07-21 10:15:00,78.95,79.65,78.95,79.64,20300.0,76.6653,77.345,76.6653,77.3353,20300.0
2011-07-21 10:20:00,79.6,80.02,79.53,79.9,19000.0,77.2965,77.7043,77.2285,77.5878,19000.0
2011-07-21 10:25:00,79.87,80.68,79.87,80.66,29200.0,77.5586,78.3452,77.5586,78.3258,29200.0
2011-07-21 10:30:00,80.65,81.27,80.56,81.18,29400.0,78.3161,78.9181,78.2287,78.8307,29400.0
2011-07-21 10:35:00,81.18,81.18,80.66,80.82,11500.0,78.8307,78.8307,78.3258,78.4811,11500.0
2011-07-21 10:40:00,80.82,81.02,80.56,80.65,11700.0,78.4811,78.6754,78.2287,78.3161,11700.0
2011-07-21 10:45:00,80.66,80.78,80.49,80.72,9100.0,78.3258,78.4423,78.1607,78.384,9100.0
2011-07-21 10:50:00,80.72,81.05,80.66,81.0,10400.0,78.384,78.7045,78.3258,78.6559,10400.0
2011-07-21 10:55:00,80.93,81.08,80.91,81.06,10700.0,78.588,78.7336,78.5685,78.7142,10700.0
2011-07-21 11:00:00,80.99,81.03,80.79,80.82,10300.0,78.6462,78.6851,78.452,78.4811,10300.0
2011-07-21 11:05:00,80.88,80.99,80.75,80.97,11900.0,78.5394,78.6462,78.4132,78.6268,11900.0
2011-07-21 11:10:00,80.98,81.41,80.92,81.41,13700.0,78.6365,79.0541,78.5783,79.0541,13700.0
2011-07-21 11:15:00,81.39,81.4,80.9,81.21,20500.0,79.0347,79.0444,78.5588,78.8599,20500.0
2011-07-21 11:20:00,81.18,81.18,80.86,80.99,9300.0,78.8307,78.8307,78.52,78.6462,9300.0
2011-07-21 11:25:00,80.99,80.99,80.56,80.68,8200.0,78.6462,78.6462,78.2287,78.3452,8200.0
2011-07-21 11:30:00,80.88,80.89,80.66,80.68,3400.0,78.5394,78.5491,78.3258,78.3452,3400.0
2011-07-21 11:35:00,80.68,80.85,80.67,80.76,6100.0,78.3452,78.5103,78.3355,78.4229,6100.0
2011-07-21 11:40:00,80.82,80.84,80.28,80.29,5900.0,78.4811,78.5006,77.9568,77.9665,5900.0
2011-07-21 11:45:00,80.18,80.32,80.15,80.25,6600.0,77.8597,77.9956,77.8305,77.9276,6600.0
2011-07-21 11:50:00,80.24,80.29,79.88,79.9,11900.0,77.9179,77.9665,77.5683,77.5878,11900.0
2011-07-21 11:55:00,79.9,80.27,79.9,80.12,8900.0,77.5878,77.9471,77.5878,77.8014,8900.0
2011-07-21 12:00:00,80.24,80.58,80.13,80.58,4600.0,77.9179,78.2481,77.8111,78.2481,4600.0
2011-07-21 12:05:00,80.56,80.56,80.21,80.22,2900.0,78.2287,78.2287,77.8888,77.8985,2900.0
2011-07-21 12:10:00,80.2,80.26,79.98,80.15,7300.0,77.8791,77.9374,77.6655,77.8305,7300.0
2011-07-21 12:15:00,80.14,80.14,79.94,79.97,4900.0,77.8208,77.8208,77.6266,77.6557,4900.0
2011-07-21 12:20:00,79.93,80.26,79.93,80.26,3500.0,77.6169,77.9374,77.6169,77.9374,3500.0
2011-07-21 12:25:00,80.23,80.25,80.07,80.24,4400.0,77.9082,77.9276,77.7529,77.9179,4400.0
2011-07-21 12:30:00,80.24,80.24,80.06,80.13,2900.0,77.9179,77.9179,77.7431,77.8111,2900.0
2011-07-21 12:35:00,80.08,80.49,80.08,80.49,6200.0,77.7626,78.1607,77.7626,78.1607,6200.0
2011-07-21 12:40:00,80.5,80.94,80.48,80.94,6400.0,78.1704,78.5977,78.151,78.5977,6400.0
2011-07-21 12:45:00,80.94,81.16,80.91,81.04,8800.0,78.5977,78.8113,78.5685,78.6948,8800.0
2011-07-21 12:50:00,81.04,81.04,80.62,80.77,6600.0,78.6948,78.6948,78.2869,78.4326,6600.0
2011-07-21 12:55:00,80.76,80.76,80.43,80.6,5000.0,78.4229,78.4229,78.1024,78.2675,5000.0
2011-07-21 13:00:00,80.56,80.6,80.37,80.43,5100.0,78.2287,78.2675,78.0442,78.1024,5100.0
2011-07-21 13:05:00,80.38,80.59,80.32,80.52,8200.0,78.0539,78.2578,77.9956,78.1898,8200.0
2011-07-21 13:10:00,80.4,80.46,80.31,80.39,4500.0,78.0733,78.1316,77.9859,78.0636,4500.0
2011-07-21 13:15:00,80.4,80.4,80.25,80.31,9200.0,78.0733,78.0733,77.9276,77.9859,9200.0
2011-07-21 13:20:00,80.31,80.34,80.2,80.31,1700.0,77.9859,78.015,77.8791,77.9859,1700.0
2011-07-21 13:25:00,80.27,80.28,80.19,80.28,1600.0,77.9471,77.9568,77.8694,77.9568,1600.0
2011-07-21 13:30:00,80.28,80.3,80.11,80.11,5200.0,77.9568,77.9762,77.7917,77.7917,5200.0
2011-07-21 13:35:00,80.11,80.19,80.03,80.11,3900.0,77.7917,77.8694,77.714,77.7917,3900.0
2011-07-21 13:40:00,80.16,80.23,80.01,80.01,3300.0,77.8402,77.9082,77.6946,77.6946,3300.0
2011-07-21 13:45:00,80.04,80.15,80.0,80.06,5600.0,77.7237,77.8305,77.6849,77.7431,5600.0
2011-07-21 13:50:00,80.04,80.09,79.93,80.02,3100.0,77.7237,77.7723,77.6169,77.7043,3100.0
2011-07-21 13:55:00,79.98,80.09,79.95,80.09,3200.0,77.6655,77.7723,77.6363,77.7723,3200.0
2011-07-21 14:00:00,80.09,80.27,80.09,80.24,3000.0,77.7723,77.9471,77.7723,77.9179,3000.0
2011-07-21 14:05:00,80.23,80.28,80.11,80.28,5400.0,77.9082,77.9568,77.7917,77.9568,5400.0
2011-07-21 14:10:00,80.28,80.29,80.16,80.22,3400.0,77.9568,77.9665,77.8402,77.8985,3400.0
2011-07-21 14:15:00,80.22,80.24,80.01,80.03,6700.0,77.8985,77.9179,77.6946,77.714,6700.0
2011-07-21 14:20:00,80.02,80.16,80.01,80.16,2600.0,77.7043,77.8402,77.6946,77.8402,2600.0
2011-07-21 14:25:00,80.21,80.33,80.17,80.3,4600.0,77.8888,78.0053,77.85,77.9762,4600.0
2011-07-21 14:30:00,80.31,80.45,80.28,80.44,4500.0,77.9859,78.1219,77.9568,78.1121,4500.0
2011-07-21 14:35:00,80.44,80.56,80.4,80.48,8100.0,78.1121,78.2287,78.0733,78.151,8100.0
2011-07-21 14:40:00,80.49,80.49,80.39,80.47,2500.0,78.1607,78.1607,78.0636,78.1413,2500.0
2011-07-21 14:45:00,80.44,80.45,80.36,80.45,3500.0,78.1121,78.1219,78.0345,78.1219,3500.0
2011-07-21 14:50:00,80.45,80.5,80.41,80.5,5900.0,78.1219,78.1704,78.083,78.1704,5900.0
2011-07-21 14:55:00,80.49,80.76,80.44,80.76,7400.0,78.1607,78.4229,78.1121,78.4229,7400.0
2011-07-21 15:00:00,80.76,80.76,80.58,80.62,6800.0,78.4229,78.4229,78.2481,78.2869,6800.0
2011-07-21 15:05:00,80.62,80.79,80.57,80.57,6500.0,78.2869,78.452,78.2384,78.2384,6500.0
2011-07-21 15:10:00,80.61,80.66,80.56,80.66,4700.0,78.2772,78.3258,78.2287,78.3258,4700.0
2011-07-21 15:15:00,80.68,80.82,80.68,80.78,5400.0,78.3452,78.4811,78.3452,78.4423,5400.0
2011-07-21 15:20:00,80.78,80.79,80.69,80.76,6400.0,78.4423,78.452,78.3549,78.4229,6400.0
2011-07-21 15:25:00,80.79,80.84,80.7,80.76,5200.0,78.452,78.5006,78.3646,78.4229,5200.0
2011-07-21 15:30:00,80.73,80.74,80.64,80.64,8200.0,78.3938,78.4035,78.3064,78.3064,8200.0
2011-07-21 15:35:00,80.61,80.63,80.36,80.38,7700.0,78.2772,78.2966,78.0345,78.0539,7700.0
2011-07-21 15:40:00,80.35,80.35,80.24,80.32,11000.0,78.0247,78.0247,77.9179,77.9956,11000.0
2011-07-21 15:45:00,80.33,80.42,80.29,80.33,11700.0,78.0053,78.0927,77.9665,78.0053,11700.0
2011-07-21 15:50:00,80.31,80.37,80.21,80.29,14100.0,77.9859,78.0442,77.8888,77.9665,14100.0
2011-07-21 15:55:00,80.3,80.42,80.22,80.35,15300.0,77.9762,78.0927,77.8985,78.0247,15300.0
2011-07-22 09:30:00,80.37,80.77,80.37,80.77,4700.0,78.0442,78.4326,78.0442,78.4326,4700.0
2011-07-22 09:35:00,81.19,81.24,80.77,80.95,5300.0,78.8404,78.889,78.4326,78.6074,5300.0
2011-07-22 09:40:00,80.86,81.3,80.85,80.86,3200.0,78.52,78.9473,78.5103,78.52,3200.0
2011-07-22 09:45:00,80.89,81.24,80.85,81.24,4300.0,78.5491,78.889,78.5103,78.889,4300.0
2011-07-22 09:50:00,81.17,81.28,80.85,81.12,10900.0,78.821,78.9278,78.5103,78.7725,10900.0
2011-07-22 09:55:00,81.06,81.06,80.82,80.88,5600.0,78.7142,78.7142,78.4811,78.5394,5600.0
2011-07-22 10:00:00,80.88,81.02,80.82,81.02,8000.0,78.5394,78.6754,78.4811,78.6754,8000.0
2011-07-22 10:05:00,81.05,81.1,80.89,80.91,7400.0,78.7045,78.753,78.5491,78.5685,7400.0
2011-07-22 10:10:00,80.98,81.12,80.97,81.03,3300.0,78.6365,78.7725,78.6268,78.6851,3300.0
2011-07-22 10:15:00,81.0,81.11,80.86,81.05,4400.0,78.6559,78.7628,78.52,78.7045,4400.0
2011-07-22 10:20:00,81.04,81.04,80.85,80.91,3400.0,78.6948,78.6948,78.5103,78.5685,3400.0
2011-07-22 10:25:00,80.93,81.07,80.91,80.95,1500.0,78.588,78.7239,78.5685,78.6074,1500.0
2011-07-22 10:30:00,80.91,80.95,80.86,80.9,5600.0,78.5685,78.6074,78.52,78.5588,5600.0
2011-07-22 10:35:00,80.89,80.99,80.89,80.97,3900.0,78.5491,78.6462,78.5491,78.6268,3900.0
2011-07-22 10:40:00,80.93,81.07,80.93,80.96,1400.0,78.588,78.7239,78.588,78.6171,1400.0
2011-07-22 10:45:00,80.9,81.05,80.85,81.05,9000.0,78.5588,78.7045,78.5103,78.7045,9000.0
2011-07-22 10:50:00,81.05,81.32,81.02,81.32,8500.0,78.7045,78.9667,78.6754,78.9667,8500.0
2011-07-22 10:55:00,81.33,81.4,81.26,81.4,1300.0,78.9764,79.0444,78.9084,79.0444,1300.0
2011-07-22 11:00:00,81.41,81.6,81.15,81.17,7800.0,79.0541,79.2386,78.8016,78.821,7800.0
2011-07-22 11:05:00,81.15,81.29,81.05,81.27,4500.0,78.8016,78.9375,78.7045,78.9181,4500.0
2011-07-22 11:10:00,81.25,81.43,81.25,81.38,2600.0,78.8987,79.0735,78.8987,79.0249,2600.0
2011-07-22 11:15:00,81.45,81.63,81.3,81.3,4000.0,79.0929,79.2677,78.9473,78.9473,4000.0
2011-07-22 11:20:00,81.37,81.37,81.11,81.33,2300.0,79.0152,79.0152,78.7628,78.9764,2300.0
2011-07-22 11:25:00,81.24,81.28,81.1,81.25,2600.0,78.889,78.9278,78.753,78.8987,2600.0
2011-07-22 11:30:00,81.31,81.36,81.19,81.25,1800.0,78.957,79.0055,78.8404,78.8987,1800.0
2011-07-22 11:35:00,81.21,81.36,81.14,81.36,6000.0,78.8599,79.0055,78.7919,79.0055,6000.0
2011-07-22 11:40:00,81.35,81.35,81.23,81.33,2600.0,78.9958,78.9958,78.8793,78.9764,2600.0
2011-07-22 11:45:00,81.24,81.28,81.17,81.17,4000.0,78.889,78.9278,78.821,78.821,4000.0
2011-07-22 11:50:00,81.25,81.25,81.25,81.25,1200.0,78.8987,78.8987,78.8987,78.8987,1200.0
2011-07-22 11:55:00,81.2,81.32,81.12,81.27,6800.0,78.8501,78.9667,78.7725,78.9181,6800.0
2011-07-22 12:00:00,81.33,81.33,81.08,81.11,4300.0,78.9764,78.9764,78.7336,78.7628,4300.0
2011-07-22 12:05:00,81.18,81.22,81.1,81.22,3200.0,78.8307,78.8696,78.753,78.8696,3200.0
2011-07-22 12:10:00,81.19,81.22,81.16,81.18,3500.0,78.8404,78.8696,78.8113,78.8307,3500.0
2011-07-22 12:15:00,81.17,81.17,81.11,81.14,1900.0,78.821,78.821,78.7628,78.7919,1900.0
2011-07-22 12:20:00,81.14,81.21,81.07,81.21,6000.0,78.7919,78.8599,78.7239,78.8599,6000.0
2011-07-22 12:25:00,81.11,81.3,81.11,81.18,3100.0,78.7628,78.9473,78.7628,78.8307,3100.0
2011-07-22 12:30:00,81.23,81.23,81.12,81.23,4200.0,78.8793,78.8793,78.7725,78.8793,4200.0
2011-07-22 12:35:00,81.24,81.26,81.04,81.26,2800.0,78.889,78.9084,78.6948,78.9084,2800.0
2011-07-22 12:40:00,81.15,81.26,81.09,81.24,3500.0,78.8016,78.9084,78.7433,78.889,3500.0
2011-07-22 12:45:00,81.26,81.31,81.15,81.31,1500.0,78.9084,78.957,78.8016,78.957,1500.0
2011-07-22 12:50:00,81.24,81.43,81.24,81.43,1300.0,78.889,79.0735,78.889,79.0735,1300.0
2011-07-22 12:55:00,81.43,81.6,81.38,81.5,3600.0,79.0735,79.2386,79.0249,79.1415,3600.0
2011-07-22 13:00:00,81.48,81.48,81.28,81.35,2300.0,79.122,79.122,78.9278,78.9958,2300.0
2011-07-22 13:05:00,81.33,81.35,81.29,81.29,1300.0,78.9764,78.9958,78.9375,78.9375,1300.0
2011-07-22 13:10:00,81.32,81.32,81.26,81.26,900.0,78.9667,78.9667,78.9084,78.9084,900.0
2011-07-22 13:15:00,81.26,81.31,81.23,81.31,1800.0,78.9084,78.957,78.8793,78.957,1800.0
2011-07-22 13:20:00,81.27,81.41,81.25,81.33,6200.0,78.9181,79.0541,78.8987,78.9764,6200.0
2011-07-22 13:25:00,81.29,81.35,81.28,81.35,1100.0,78.9375,78.9958,78.9278,78.9958,1100.0
2011-07-22 13:30:00,81.33,81.51,81.15,81.47,9900.0,78.9764,79.1512,78.8016,79.1123,9900.0
2011-07-22 13:35:00,81.42,81.59,81.38,81.54,15500.0,79.0638,79.2289,79.0249,79.1803,15500.0
2011-07-22 13:40:00,81.55,81.7,81.55,81.68,2600.0,79.19,79.3357,79.19,79.3163,2600.0
2011-07-22 13:45:00,81.67,81.69,81.58,81.63,1900.0,79.3065,79.326,79.2192,79.2677,1900.0
2011-07-22 13:50:00,81.61,81.73,81.6,81.66,700.0,79.2483,79.3648,79.2386,79.2968,700.0
2011-07-22 13:55:00,81.72,81.72,81.7,81.7,200.0,79.3551,79.3551,79.3357,79.3357,200.0
2011-07-22 14:00:00,81.71,81.76,81.6,81.6,2500.0,79.3454,79.3939,79.2386,79.2386,2500.0
2011-07-22 14:05:00,81.67,81.74,81.56,81.67,2000.0,79.3065,79.3745,79.1997,79.3065,2000.0
2011-07-22 14:10:00,81.71,81.71,81.6,81.66,600.0,79.3454,79.3454,79.2386,79.2968,600.0
2011-07-22 14:15:00,81.6,81.72,81.57,81.72,4800.0,79.2386,79.3551,79.2094,79.3551,4800.0
2011-07-22 14:20:00,81.74,81.74,81.63,81.63,2100.0,79.3745,79.3745,79.2677,79.2677,2100.0
2011-07-22 14:25:00,81.7,81.7,81.56,81.58,2600.0,79.3357,79.3357,79.1997,79.2192,2600.0
2011-07-22 14:30:00,81.62,81.77,81.58,81.58,2500.0,79.258,79.4037,79.2192,79.2192,2500.0
2011-07-22 14:35:00,81.69,81.74,81.61,81.74,3800.0,79.326,79.3745,79.2483,79.3745,3800.0
2011-07-22 14:40:00,81.77,81.88,81.7,81.7,2700.0,79.4037,79.5105,79.3357,79.3357,2700.0
2011-07-22 14:45:00,81.71,81.8,81.61,81.8,4800.0,79.3454,79.4328,79.2483,79.4328,4800.0
2011-07-22 14:50:00,81.73,81.77,81.65,81.77,2700.0,79.3648,79.4037,79.2871,79.4037,2700.0
2011-07-22 14:55:00,81.73,81.97,81.73,81.96,2900.0,79.3648,79.5979,79.3648,79.5882,2900.0
2011-07-22 15:00:00,81.96,82.26,81.95,82.19,23300.0,79.5882,79.8795,79.5784,79.8115,23300.0
2011-07-22 15:05:00,82.24,82.33,82.16,82.2,3500.0,79.8601,79.9474,79.7824,79.8212,3500.0
2011-07-22 15:10:00,82.19,82.21,82.14,82.16,3700.0,79.8115,79.8309,79.7629,79.7824,3700.0
2011-07-22 15:15:00,82.14,82.15,82.1,82.14,2800.0,79.7629,79.7727,79.7241,79.7629,2800.0
2011-07-22 15:20:00,82.15,82.15,82.06,82.06,2800.0,79.7727,79.7727,79.6853,79.6853,2800.0
2011-07-22 15:25:00,82.1,82.11,81.97,82.01,3300.0,79.7241,79.7338,79.5979,79.6367,3300.0
2011-07-22 15:30:00,82.0,82.04,81.86,81.86,8500.0,79.627,79.6658,79.491,79.491,8500.0
2011-07-22 15:35:00,81.86,81.96,81.8,81.84,6900.0,79.491,79.5882,79.4328,79.4716,6900.0
2011-07-22 15:40:00,81.83,81.84,81.69,81.77,13600.0,79.4619,79.4716,79.326,79.4037,13600.0
2011-07-22 15:45:00,81.78,82.02,81.76,82.0,9400.0,79.4134,79.6464,79.3939,79.627,9400.0
2011-07-22 15:50:00,81.98,82.05,81.92,81.92,12600.0,79.6076,79.6756,79.5493,79.5493,12600.0
2011-07-22 15:55:00,81.95,82.0,81.91,81.97,14800.0,79.5784,79.627,79.5396,79.5979,14800.0
2011-07-25 09:30:00,81.11,81.4,80.65,81.2,10600.0,78.7628,79.0444,78.3161,78.8501,10600.0
2011-07-25 09:35:00,81.37,81.99,81.06,81.79,8800.0,79.0152,79.6173,78.7142,79.4231,8800.0
2011-07-25 09:40:00,81.82,82.14,81.27,82.14,10900.0,79.4522,79.7629,78.9181,79.7629,10900.0
2011-07-25 09:45:00,81.97,82.78,81.94,82.38,4600.0,79.5979,80.3844,79.5687,79.996,4600.0
2011-07-25 09:50:00,82.24,82.38,81.94,81.95,5700.0,79.8601,79.996,79.5687,79.5784,5700.0
2011-07-25 09:55:00,82.0,82.17,81.85,82.09,3800.0,79.627,79.7921,79.4813,79.7144,3800.0
2011-07-25 10:00:00,82.03,82.03,81.82,81.82,1300.0,79.6561,79.6561,79.4522,79.4522,1300.0
2011-07-25 10:05:00,81.8,81.8,81.55,81.55,1300.0,79.4328,79.4328,79.19,79.19,1300.0
2011-07-25 10:10:00,81.6,81.61,81.38,81.47,2400.0,79.2386,79.2483,79.0249,79.1123,2400.0
2011-07-25 10:15:00,81.51,81.64,81.5,81.5,1800.0,79.1512,79.2774,79.1415,79.1415,1800.0
2011-07-25 10:20:00,81.52,81.63,81.16,81.27,8300.0,79.1609,79.2677,78.8113,78.9181,8300.0
2011-07-25 10:25:00,81.29,81.39,81.29,81.33,900.0,78.9375,79.0347,78.9375,78.9764,900.0
2011-07-25 10:30:00,81.32,81.32,81.17,81.17,600.0,78.9667,78.9667,78.821,78.821,600.0
2011-07-25 10:35:00,81.22,81.22,81.03,81.06,1700.0,78.8696,78.8696,78.6851,78.7142,1700.0
2011-07-25 10:40:00,81.13,81.29,81.1,81.16,5300.0,78.7822,78.9375,78.753,78.8113,5300.0
2011-07-25 10:45:00,81.32,81.32,81.15,81.25,700.0,78.9667,78.9667,78.8016,78.8987,700.0
2011-07-25 10:50:00,81.15,81.15,80.97,80.99,1400.0,78.8016,78.8016,78.6268,78.6462,1400.0
2011-07-25 10:55:00,80.9,80.91,80.82,80.88,3300.0,78.5588,78.5685,78.4811,78.5394,3300.0
2011-07-25 11:00:00,80.86,80.97,80.86,80.97,2000.0,78.52,78.6268,78.52,78.6268,2000.0
2011-07-25 11:05:00,81.05,81.05,81.05,81.05,100.0,78.7045,78.7045,78.7045,78.7045,100.0
2011-07-25 11:10:00,81.0,81.03,80.92,80.98,4700.0,78.6559,78.6851,78.5783,78.6365,4700.0
2011-07-25 11:15:00,80.97,80.97,80.8,80.85,4300.0,78.6268,78.6268,78.4617,78.5103,4300.0
2011-07-25 11:20:00,80.78,80.79,80.59,80.75,10300.0,78.4423,78.452,78.2578,78.4132,10300.0
2011-07-25 11:25:00,80.74,80.8,80.59,80.71,4200.0,78.4035,78.4617,78.2578,78.3743,4200.0
2011-07-25 11:30:00,80.62,80.74,80.62,80.74,2000.0,78.2869,78.4035,78.2869,78.4035,2000.0
2011-07-25 11:35:00,80.67,80.75,80.64,80.75,1100.0,78.3355,78.4132,78.3064,78.4132,1100.0
2011-07-25 11:40:00,80.8,80.82,80.8,80.82,200.0,78.4617,78.4811,78.4617,78.4811,200.0
2011-07-25 11:45:00,80.95,81.02,80.81,80.9,2700.0,78.6074,78.6754,78.4714,78.5588,2700.0
2011-07-25 11:50:00,80.86,81.02,80.83,80.98,2400.0,78.52,78.6754,78.4909,78.6365,2400.0
2011-07-25 11:55:00,80.97,81.01,80.9,80.9,1800.0,78.6268,78.6656,78.5588,78.5588,1800.0
2011-07-25 12:00:00,80.95,80.95,80.91,80.91,700.0,78.6074,78.6074,78.5685,78.5685,700.0
2011-07-25 12:05:00,80.9,80.92,80.87,80.89,800.0,78.5588,78.5783,78.5297,78.5491,800.0
2011-07-25 12:10:00,80.82,81.03,80.82,81.0,900.0,78.4811,78.6851,78.4811,78.6559,900.0
2011-07-25 12:15:00,81.09,81.11,81.0,81.02,500.0,78.7433,78.7628,78.6559,78.6754,500.0
2011-07-25 12:20:00,81.02,81.13,81.02,81.13,400.0,78.6754,78.7822,78.6754,78.7822,400.0
2011-07-25 12:25:00,81.18,81.22,81.16,81.18,500.0,78.8307,78.8696,78.8113,78.8307,500.0
2011-07-25 12:30:00,81.23,81.26,81.2,81.2,1300.0,78.8793,78.9084,78.8501,78.8501,1300.0
2011-07-25 12:35:00,81.2,81.2,81.13,81.18,1100.0,78.8501,78.8501,78.7822,78.8307,1100.0
2011-07-25 12:40:00,81.18,81.23,81.18,81.23,500.0,78.8307,78.8793,78.8307,78.8793,500.0
2011-07-25 12:45:00,81.28,81.28,81.08,81.14,2300.0,78.9278,78.9278,78.7336,78.7919,2300.0
2011-07-25 12:50:00,81.16,81.33,81.15,81.21,4400.0,78.8113,78.9764,78.8016,78.8599,4400.0
2011-07-25 12:55:00,81.16,81.22,81.16,81.22,200.0,78.8113,78.8696,78.8113,78.8696,200.0
2011-07-25 13:00:00,81.15,81.15,81.02,81.05,2100.0,78.8016,78.8016,78.6754,78.7045,2100.0
2011-07-25 13:05:00,81.05,81.05,81.04,81.04,200.0,78.7045,78.7045,78.6948,78.6948,200.0
2011-07-25 13:10:00,80.92,80.93,80.9,80.9,300.0,78.5783,78.588,78.5588,78.5588,300.0
2011-07-25 13:15:00,80.91,80.91,80.88,80.88,300.0,78.5685,78.5685,78.5394,78.5394,300.0
2011-07-25 13:20:00,80.9,80.9,80.84,80.84,1200.0,78.5588,78.5588,78.5006,78.5006,1200.0
2011-07-25 13:25:00,80.76,80.77,80.69,80.72,1200.0,78.4229,78.4326,78.3549,78.384,1200.0
2011-07-25 13:30:00,80.75,80.76,80.75,80.76,200.0,78.4132,78.4229,78.4132,78.4229,200.0
2011-07-25 13:35:00,80.76,80.88,80.69,80.74,7400.0,78.4229,78.5394,78.3549,78.4035,7400.0
2011-07-25 13:40:00,80.76,80.76,80.69,80.69,400.0,78.4229,78.4229,78.3549,78.3549,400.0
2011-07-25 13:45:00,80.83,80.83,80.7,80.74,800.0,78.4909,78.4909,78.3646,78.4035,800.0
2011-07-25 13:50:00,80.68,80.72,80.65,80.67,900.0,78.3452,78.384,78.3161,78.3355,900.0
2011-07-25 13:55:00,80.64,80.68,80.63,80.63,600.0,78.3064,78.3452,78.2966,78.2966,600.0
2011-07-25 14:00:00,80.73,80.73,80.6,80.7,1200.0,78.3938,78.3938,78.2675,78.3646,1200.0
2011-07-25 14:05:00,80.71,80.79,80.71,80.74,1600.0,78.3743,78.452,78.3743,78.4035,1600.0
2011-07-25 14:10:00,80.81,80.98,80.81,80.86,1100.0,78.4714,78.6365,78.4714,78.52,1100.0
2011-07-25 14:15:00,80.91,80.91,80.91,80.91,200.0,78.5685,78.5685,78.5685,78.5685,200.0
2011-07-25 14:20:00,80.86,80.86,80.85,80.85,200.0,78.52,78.52,78.5103,78.5103,200.0
2011-07-25 14:25:00,80.9,80.96,80.88,80.93,800.0,78.5588,78.6171,78.5394,78.588,800.0
2011-07-25 14:30:00,80.9,80.9,80.83,80.9,1100.0,78.5588,78.5588,78.4909,78.5588,1100.0
2011-07-25 14:35:00,80.86,80.99,80.83,80.83,2100.0,78.52,78.6462,78.4909,78.4909,2100.0
2011-07-25 14:40:00,80.75,80.88,80.75,80.83,1400.0,78.4132,78.5394,78.4132,78.4909,1400.0
2011-07-25 14:45:00,80.79,80.79,80.68,80.74,1500.0,78.452,78.452,78.3452,78.4035,1500.0
2011-07-25 14:50:00,80.78,80.81,80.76,80.76,400.0,78.4423,78.4714,78.4229,78.4229,400.0
2011-07-25 14:55:00,80.74,80.77,80.73,80.77,500.0,78.4035,78.4326,78.3938,78.4326,500.0
2011-07-25 15:00:00,80.75,80.76,80.65,80.74,5800.0,78.4132,78.4229,78.3161,78.4035,5800.0
2011-07-25 15:05:00,80.75,80.76,80.68,80.74,8500.0,78.4132,78.4229,78.3452,78.4035,8500.0
2011-07-25 15:10:00,80.73,80.8,80.7,80.78,4900.0,78.3938,78.4617,78.3646,78.4423,4900.0
2011-07-25 15:15:00,80.86,80.97,80.81,80.9,4000.0,78.52,78.6268,78.4714,78.5588,4000.0
2011-07-25 15:20:00,80.81,80.81,80.64,80.64,2000.0,78.4714,78.4714,78.3064,78.3064,2000.0
2011-07-25 15:25:00,80.59,80.59,80.33,80.44,3300.0,78.2578,78.2578,78.0053,78.1121,3300.0
2011-07-25 15:30:00,80.53,80.65,80.43,80.65,6000.0,78.1995,78.3161,78.1024,78.3161,6000.0
2011-07-25 15:35:00,80.62,80.69,80.57,80.66,2300.0,78.2869,78.3549,78.2384,78.3258,2300.0
2011-07-25 15:40:00,80.65,80.65,80.49,80.52,3400.0,78.3161,78.3161,78.1607,78.1898,3400.0
2011-07-25 15:45:00,80.49,80.49,80.14,80.28,4400.0,78.1607,78.1607,77.8208,77.9568,4400.0
2011-07-25 15:50:00,80.29,80.32,80.2,80.29,3800.0,77.9665,77.9956,77.8791,77.9665,3800.0
2011-07-25 15:55:00,80.31,80.38,80.23,80.3,6200.0,77.9859,78.0539,77.9082,77.9762,6200.0
2011-07-26 09:30:00,80.84,81.17,80.39,80.77,3600.0,78.5006,78.821,78.0636,78.4326,3600.0
2011-07-26 09:35:00,80.75,81.04,80.52,81.02,2700.0,78.4132,78.6948,78.1898,78.6754,2700.0
2011-07-26 09:40:00,81.05,82.0,81.05,81.53,4900.0,78.7045,79.627,78.7045,79.1706,4900.0
2011-07-26 09:45:00,81.33,81.5,81.0,81.41,3900.0,78.9764,79.1415,78.6559,79.0541,3900.0
2011-07-26 09:50:00,81.32,81.36,80.86,80.87,2400.0,78.9667,79.0055,78.52,78.5297,2400.0
2011-07-26 09:55:00,80.54,80.6,80.38,80.38,700.0,78.2092,78.2675,78.0539,78.0539,700.0
2011-07-26 10:00:00,80.5,80.8,80.5,80.5,2800.0,78.1704,78.4617,78.1704,78.1704,2800.0
2011-07-26 10:05:00,80.41,80.64,80.37,80.61,5300.0,78.083,78.3064,78.0442,78.2772,5300.0
2011-07-26 10:10:00,80.54,80.72,80.46,80.65,6200.0,78.2092,78.384,78.1316,78.3161,6200.0
2011-07-26 10:15:00,80.65,80.67,80.45,80.45,1500.0,78.3161,78.3355,78.1219,78.1219,1500.0
2011-07-26 10:20:00,80.44,80.55,80.39,80.55,1500.0,78.1121,78.219,78.0636,78.219,1500.0
2011-07-26 10:25:00,80.61,80.71,80.54,80.65,4700.0,78.2772,78.3743,78.2092,78.3161,4700.0
2011-07-26 10:30:00,80.65,80.72,80.65,80.71,1800.0,78.3161,78.384,78.3161,78.3743,1800.0
2011-07-26 10:35:00,80.7,80.73,80.62,80.62,3200.0,78.3646,78.3938,78.2869,78.2869,3200.0
2011-07-26 10:40:00,80.63,80.73,80.61,80.72,2700.0,78.2966,78.3938,78.2772,78.384,2700.0
2011-07-26 10:45:00,80.67,80.76,80.57,80.57,3200.0,78.3355,78.4229,78.2384,78.2384,3200.0
2011-07-26 10:50:00,80.57,80.64,80.57,80.61,500.0,78.2384,78.3064,78.2384,78.2772,500.0
2011-07-26 10:55:00,80.61,80.61,80.61,80.61,200.0,78.2772,78.2772,78.2772,78.2772,200.0
2011-07-26 11:00:00,80.61,80.74,80.61,80.74,500.0,78.2772,78.4035,78.2772,78.4035,500.0
2011-07-26 11:05:00,80.73,80.79,80.67,80.76,1200.0,78.3938,78.452,78.3355,78.4229,1200.0
2011-07-26 11:10:00,80.72,80.73,80.72,80.73,200.0,78.384,78.3938,78.384,78.3938,200.0
2011-07-26 11:15:00,80.72,80.76,80.72,80.72,800.0,78.384,78.4229,78.384,78.384,800.0
2011-07-26 11:20:00,80.72,80.72,80.7,80.7,1000.0,78.384,78.384,78.3646,78.3646,1000.0
2011-07-26 11:25:00,80.74,80.9,80.74,80.8,1600.0,78.4035,78.5588,78.4035,78.4617,1600.0
2011-07-26 11:30:00,80.75,80.75,80.54,80.54,900.0,78.4132,78.4132,78.2092,78.2092,900.0
2011-07-26 11:35:00,80.64,80.65,80.57,80.57,800.0,78.3064,78.3161,78.2384,78.2384,800.0
2011-07-26 11:40:00,80.57,80.66,80.57,80.64,700.0,78.2384,78.3258,78.2384,78.3064,700.0
2011-07-26 11:45:00,80.61,80.61,80.56,80.56,500.0,78.2772,78.2772,78.2287,78.2287,500.0
2011-07-26 11:50:00,80.56,80.56,80.56,80.56,0.0,78.2287,78.2287,78.2287,78.2287,0.0
2011-07-26 11:55:00,80.46,80.53,80.36,80.47,6000.0,78.1316,78.1995,78.0345,78.1413,6000.0
2011-07-26 12:00:00,80.45,80.46,80.35,80.39,4000.0,78.1219,78.1316,78.0247,78.0636,4000.0
2011-07-26 12:05:00,80.43,80.43,80.21,80.4,5300.0,78.1024,78.1024,77.8888,78.0733,5300.0
2011-07-26 12:10:00,80.37,80.46,80.28,80.46,1000.0,78.0442,78.1316,77.9568,78.1316,1000.0
2011-07-26 12:15:00,80.48,80.59,80.48,80.59,900.0,78.151,78.2578,78.151,78.2578,900.0
2011-07-26 12:20:00,80.5,80.66,80.5,80.65,500.0,78.1704,78.3258,78.1704,78.3161,500.0
2011-07-26 12:25:00,80.63,80.63,80.61,80.62,500.0,78.2966,78.2966,78.2772,78.2869,500.0
2011-07-26 12:30:00,80.62,80.62,80.62,80.62,0.0,78.2869,78.2869,78.2869,78.2869,0.0
2011-07-26 12:35:00,80.58,80.61,80.54,80.54,500.0,78.2481,78.2772,78.2092,78.2092,500.0
2011-07-26 12:40:00,80.52,80.56,80.47,80.47,900.0,78.1898,78.2287,78.1413,78.1413,900.0
2011-07-26 12:45:00,80.54,80.54,80.34,80.37,1000.0,78.2092,78.2092,78.015,78.0442,1000.0
2011-07-26 12:50:00,80.37,80.37,80.33,80.37,800.0,78.0442,78.0442,78.0053,78.0442,800.0
2011-07-26 12:55:00,80.36,80.45,80.36,80.45,800.0,78.0345,78.1219,78.0345,78.1219,800.0
2011-07-26 13:00:00,80.53,80.62,80.49,80.54,600.0,78.1995,78.2869,78.1607,78.2092,600.0
2011-07-26 13:05:00,80.54,80.54,80.54,80.54,0.0,78.2092,78.2092,78.2092,78.2092,0.0
2011-07-26 13:10:00,80.46,80.47,80.35,80.47,1300.0,78.1316,78.1413,78.0247,78.1413,1300.0
2011-07-26 13:15:00,80.47,80.52,80.47,80.52,500.0,78.1413,78.1898,78.1413,78.1898,500.0
2011-07-26 13:20:00,80.52,80.52,80.51,80.51,200.0,78.1898,78.1898,78.1801,78.1801,200.0
2011-07-26 13:25:00,80.56,80.56,80.46,80.46,300.0,78.2287,78.2287,78.1316,78.1316,300.0
2011-07-26 13:30:00,80.52,80.56,80.52,80.52,500.0,78.1898,78.2287,78.1898,78.1898,500.0
2011-07-26 13:35:00,80.51,80.51,80.49,80.49,400.0,78.1801,78.1801,78.1607,78.1607,400.0
2011-07-26 13:40:00,80.48,80.54,80.48,80.54,1100.0,78.151,78.2092,78.151,78.2092,1100.0
2011-07-26 13:45:00,80.5,80.5,80.4,80.49,1000.0,78.1704,78.1704,78.0733,78.1607,1000.0
2011-07-26 13:50:00,80.45,80.66,80.45,80.63,800.0,78.1219,78.3258,78.1219,78.2966,800.0
2011-07-26 13:55:00,80.58,80.58,80.45,80.49,1500.0,78.2481,78.2481,78.1219,78.1607,1500.0
2011-07-26 14:00:00,80.49,80.54,80.49,80.49,700.0,78.1607,78.2092,78.1607,78.1607,700.0
2011-07-26 14:05:00,80.46,80.47,80.39,80.39,600.0,78.1316,78.1413,78.0636,78.0636,600.0
2011-07-26 14:10:00,80.42,80.56,80.42,80.49,4600.0,78.0927,78.2287,78.0927,78.1607,4600.0
2011-07-26 14:15:00,80.53,80.55,80.43,80.53,3300.0,78.1995,78.219,78.1024,78.1995,3300.0
2011-07-26 14:20:00,80.48,80.51,80.44,80.49,600.0,78.151,78.1801,78.1121,78.1607,600.0
2011-07-26 14:25:00,80.4,80.42,80.4,80.41,1000.0,78.0733,78.0927,78.0733,78.083,1000.0
2011-07-26 14:30:00,80.4,80.48,80.39,80.42,14000.0,78.0733,78.151,78.0636,78.0927,14000.0
2011-07-26 14:35:00,80.4,80.47,80.39,80.39,5400.0,78.0733,78.1413,78.0636,78.0636,5400.0
2011-07-26 14:40:00,80.41,80.41,80.37,80.37,500.0,78.083,78.083,78.0442,78.0442,500.0
2011-07-26 14:45:00,80.4,80.5,80.4,80.48,1600.0,78.0733,78.1704,78.0733,78.151,1600.0
2011-07-26 14:50:00,80.47,80.55,80.44,80.52,1100.0,78.1413,78.219,78.1121,78.1898,1100.0
2011-07-26 14:55:00,80.53,80.53,80.46,80.46,800.0,78.1995,78.1995,78.1316,78.1316,800.0
2011-07-26 15:00:00,80.44,80.5,80.44,80.5,400.0,78.1121,78.1704,78.1121,78.1704,400.0
2011-07-26 15:05:00,80.46,80.54,80.46,80.54,2500.0,78.1316,78.2092,78.1316,78.2092,2500.0
2011-07-26 15:10:00,80.55,80.74,80.55,80.66,11100.0,78.219,78.4035,78.219,78.3258,11100.0
2011-07-26 15:15:00,80.65,80.68,80.62,80.65,1300.0,78.3161,78.3452,78.2869,78.3161,1300.0
2011-07-26 15:20:00,80.68,80.68,80.46,80.59,3600.0,78.3452,78.3452,78.1316,78.2578,3600.0
2011-07-26 15:25:00,80.58,80.64,80.53,80.64,2700.0,78.2481,78.3064,78.1995,78.3064,2700.0
2011-07-26 15:30:00,80.69,80.71,80.5,80.59,5300.0,78.3549,78.3743,78.1704,78.2578,5300.0
2011-07-26 15:35:00,80.59,80.66,80.52,80.62,2700.0,78.2578,78.3258,78.1898,78.2869,2700.0
2011-07-26 15:40:00,80.66,80.66,80.63,80.63,500.0,78.3258,78.3258,78.2966,78.2966,500.0
2011-07-26 15:45:00,80.54,80.69,80.52,80.6,5000.0,78.2092,78.3549,78.1898,78.2675,5000.0
2011-07-26 15:50:00,80.66,80.72,80.56,80.7,19100.0,78.3258,78.384,78.2287,78.3646,19100.0
2011-07-26 15:55:00,80.72,80.92,80.67,80.87,27400.0,78.384,78.5783,78.3355,78.5297,27400.0
2011-07-27 09:30:00,80.34,80.93,80.01,80.06,7400.0,78.015,78.588,77.6946,77.7431,7400.0
2011-07-27 09:35:00,80.36,80.36,79.98,80.07,9200.0,78.0345,78.0345,77.6655,77.7529,9200.0
2011-07-27 09:40:00,80.07,80.24,79.99,80.12,5000.0,77.7529,77.9179,77.6752,77.8014,5000.0
2011-07-27 09:45:00,80.06,80.06,79.47,79.64,16500.0,77.7431,77.7431,77.1702,77.3353,16500.0
2011-07-27 09:50:00,79.59,79.75,79.49,79.54,6900.0,77.2867,77.4421,77.1896,77.2382,6900.0
2011-07-27 09:55:00,79.46,79.8,79.15,79.59,12600.0,77.1605,77.4907,76.8595,77.2867,12600.0
2011-07-27 10:00:00,79.51,79.53,79.31,79.37,8400.0,77.2091,77.2285,77.0148,77.0731,8400.0
2011-07-27 10:05:00,79.39,79.47,79.06,79.4,11700.0,77.0925,77.1702,76.7721,77.1022,11700.0
2011-07-27 10:10:00,79.39,79.4,79.13,79.3,6800.0,77.0925,77.1022,76.8401,77.0051,6800.0
2011-07-27 10:15:00,79.29,79.29,79.05,79.1,13500.0,76.9954,76.9954,76.7624,76.8109,13500.0
2011-07-27 10:20:00,79.06,79.19,78.92,79.0,9800.0,76.7721,76.8983,76.6361,76.7138,9800.0
2011-07-27 10:25:00,79.0,79.01,78.88,78.96,15000.0,76.7138,76.7235,76.5973,76.675,15000.0
2011-07-27 10:30:00,78.9,79.45,78.87,79.14,11300.0,76.6167,77.1508,76.5876,76.8498,11300.0
2011-07-27 10:35:00,79.15,79.41,79.15,79.27,2200.0,76.8595,77.112,76.8595,76.976,2200.0
2011-07-27 10:40:00,79.42,79.63,79.27,79.63,2500.0,77.1217,77.3256,76.976,77.3256,2500.0
2011-07-27 10:45:00,79.56,79.59,79.42,79.5,9400.0,77.2576,77.2867,77.1217,77.1993,9400.0
2011-07-27 10:50:00,79.5,80.06,79.5,80.06,3100.0,77.1993,77.7431,77.1993,77.7431,3100.0
2011-07-27 10:55:00,79.99,80.23,79.91,80.23,3500.0,77.6752,77.9082,77.5975,77.9082,3500.0
2011-07-27 11:00:00,80.15,80.15,79.89,80.04,4300.0,77.8305,77.8305,77.5781,77.7237,4300.0
2011-07-27 11:05:00,80.09,80.21,79.96,80.19,7200.0,77.7723,77.8888,77.646,77.8694,7200.0
2011-07-27 11:10:00,80.09,80.19,80.09,80.19,1300.0,77.7723,77.8694,77.7723,77.8694,1300.0
2011-07-27 11:15:00,80.18,80.73,80.18,80.38,8600.0,77.8597,78.3938,77.8597,78.0539,8600.0
2011-07-27 11:20:00,80.51,80.58,80.43,80.58,1900.0,78.1801,78.2481,78.1024,78.2481,1900.0
2011-07-27 11:25:00,80.58,80.86,80.54,80.86,700.0,78.2481,78.52,78.2092,78.52,700.0
2011-07-27 11:30:00,80.8,81.43,80.8,81.43,14000.0,78.4617,79.0735,78.4617,79.0735,14000.0
2011-07-27 11:35:00,81.36,81.36,81.08,81.17,8000.0,79.0055,79.0055,78.7336,78.821,8000.0
2011-07-27 11:40:00,81.09,81.22,81.06,81.17,2700.0,78.7433,78.8696,78.7142,78.821,2700.0
2011-07-27 11:45:00,81.17,81.18,80.96,81.07,3000.0,78.821,78.8307,78.6171,78.7239,3000.0
2011-07-27 11:50:00,81.02,81.02,80.58,80.81,3000.0,78.6754,78.6754,78.2481,78.4714,3000.0
2011-07-27 11:55:00,80.84,80.98,80.78,80.81,9600.0,78.5006,78.6365,78.4423,78.4714,9600.0
2011-07-27 12:00:00,80.82,80.82,80.6,80.6,1300.0,78.4811,78.4811,78.2675,78.2675,1300.0
2011-07-27 12:05:00,80.6,80.76,80.49,80.6,7200.0,78.2675,78.4229,78.1607,78.2675,7200.0
2011-07-27 12:10:00,80.53,80.69,80.53,80.69,2700.0,78.1995,78.3549,78.1995,78.3549,2700.0
2011-07-27 12:15:00,80.52,80.63,80.52,80.63,500.0,78.1898,78.2966,78.1898,78.2966,500.0
2011-07-27 12:20:00,80.6,80.6,80.37,80.37,1600.0,78.2675,78.2675,78.0442,78.0442,1600.0
2011-07-27 12:25:00,80.35,80.42,80.35,80.42,500.0,78.0247,78.0927,78.0247,78.0927,500.0
2011-07-27 12:30:00,80.45,80.45,80.05,80.05,6100.0,78.1219,78.1219,77.7334,77.7334,6100.0
2011-07-27 12:35:00,80.01,80.13,79.97,79.97,5300.0,77.6946,77.8111,77.6557,77.6557,5300.0
2011-07-27 12:40:00,79.95,80.0,79.91,79.91,1600.0,77.6363,77.6849,77.5975,77.5975,1600.0
2011-07-27 12:45:00,79.98,79.99,79.95,79.98,700.0,77.6655,77.6752,77.6363,77.6655,700.0
2011-07-27 12:50:00,79.85,79.89,79.84,79.87,600.0,77.5392,77.5781,77.5295,77.5586,600.0
2011-07-27 12:55:00,79.89,79.89,79.68,79.68,1800.0,77.5781,77.5781,77.3741,77.3741,1800.0
2011-07-27 13:00:00,79.68,79.78,79.68,79.71,1000.0,77.3741,77.4712,77.3741,77.4033,1000.0
2011-07-27 13:05:00,79.72,79.84,79.72,79.84,700.0,77.413,77.5295,77.413,77.5295,700.0
2011-07-27 13:10:00,79.74,79.74,79.66,79.66,600.0,77.4324,77.4324,77.3547,77.3547,600.0
2011-07-27 13:15:00,79.55,79.55,79.48,79.53,900.0,77.2479,77.2479,77.1799,77.2285,900.0
2011-07-27 13:20:00,79.49,79.49,79.38,79.38,500.0,77.1896,77.1896,77.0828,77.0828,500.0
2011-07-27 13:25:00,79.36,79.48,79.28,79.28,1200.0,77.0634,77.1799,76.9857,76.9857,1200.0
2011-07-27 13:30:00,79.32,79.49,79.32,79.48,2300.0,77.0246,77.1896,77.0246,77.1799,2300.0
2011-07-27 13:35:00,79.42,79.43,79.25,79.31,3100.0,77.1217,77.1314,76.9566,77.0148,3100.0
2011-07-27 13:40:00,79.29,79.37,79.26,79.37,4800.0,76.9954,77.0731,76.9663,77.0731,4800.0
2011-07-27 13:45:00,79.36,79.36,79.3,79.3,200.0,77.0634,77.0634,77.0051,77.0051,200.0
2011-07-27 13:50:00,79.26,79.26,79.19,79.23,2800.0,76.9663,76.9663,76.8983,76.9372,2800.0
2011-07-27 13:55:00,79.15,79.21,79.15,79.17,800.0,76.8595,76.9177,76.8595,76.8789,800.0
2011-07-27 14:00:00,79.19,79.22,79.08,79.08,1000.0,76.8983,76.9274,76.7915,76.7915,1000.0
2011-07-27 14:05:00,79.14,79.14,79.02,79.08,1600.0,76.8498,76.8498,76.7332,76.7915,1600.0
2011-07-27 14:10:00,79.08,79.1,78.92,78.92,2500.0,76.7915,76.8109,76.6361,76.6361,2500.0
2011-07-27 14:15:00,78.89,78.92,78.59,78.7,7000.0,76.607,76.6361,76.3157,76.4225,7000.0
2011-07-27 14:20:00,78.64,78.65,78.6,78.65,1000.0,76.3642,76.3739,76.3254,76.3739,1000.0
2011-07-27 14:25:00,78.68,78.68,78.6,78.61,1700.0,76.4031,76.4031,76.3254,76.3351,1700.0
2011-07-27 14:30:00,78.59,78.63,78.56,78.56,1800.0,76.3157,76.3545,76.2865,76.2865,1800.0
2011-07-27 14:35:00,78.5,78.59,78.35,78.58,4100.0,76.2283,76.3157,76.0826,76.306,4100.0
2011-07-27 14:40:00,78.58,78.59,78.32,78.33,3200.0,76.306,76.3157,76.0535,76.0632,3200.0
2011-07-27 14:45:00,78.46,78.52,78.46,78.52,1200.0,76.1894,76.2477,76.1894,76.2477,1200.0
2011-07-27 14:50:00,78.53,78.58,78.52,78.52,700.0,76.2574,76.306,76.2477,76.2477,700.0
2011-07-27 14:55:00,78.52,78.61,78.41,78.6,1500.0,76.2477,76.3351,76.1409,76.3254,1500.0
2011-07-27 15:00:00,78.69,78.69,78.4,78.4,7000.0,76.4128,76.4128,76.1312,76.1312,7000.0
2011-07-27 15:05:00,78.45,78.62,78.43,78.54,13600.0,76.1797,76.3448,76.1603,76.2671,13600.0
2011-07-27 15:10:00,78.55,78.55,78.24,78.49,14300.0,76.2768,76.2768,75.9758,76.2186,14300.0
2011-07-27 15:15:00,78.51,78.51,78.1,78.22,6800.0,76.238,76.238,75.8399,75.9564,6800.0
2011-07-27 15:20:00,78.19,78.19,77.83,78.07,12100.0,75.9273,75.9273,75.5777,75.8107,12100.0
2011-07-27 15:25:00,78.19,78.43,78.18,78.38,19400.0,75.9273,76.1603,75.9175,76.1118,19400.0
2011-07-27 15:30:00,78.42,78.61,78.42,78.56,17800.0,76.1506,76.3351,76.1506,76.2865,17800.0
2011-07-27 15:35:00,78.56,78.61,78.4,78.43,7500.0,76.2865,76.3351,76.1312,76.1603,7500.0
2011-07-27 15:40:00,78.5,78.59,78.32,78.41,2700.0,76.2283,76.3157,76.0535,76.1409,2700.0
2011-07-27 15:45:00,78.36,78.49,78.32,78.41,5600.0,76.0923,76.2186,76.0535,76.1409,5600.0
2011-07-27 15:50:00,78.37,78.46,78.3,78.42,4800.0,76.102,76.1894,76.0341,76.1506,4800.0
2011-07-27 15:55:00,78.41,78.48,78.36,78.42,6800.0,76.1409,76.2089,76.0923,76.1506,6800.0
2011-07-28 09:30:00,78.38,79.14,77.67,77.84,9300.0,76.1118,76.8498,75.4223,75.5874,9300.0
2011-07-28 09:35:00,78.0,78.0,77.66,77.66,3200.0,75.7428,75.7428,75.4126,75.4126,3200.0
2011-07-28 09:40:00,77.61,77.61,77.21,77.21,3900.0,75.364,75.364,74.9756,74.9756,3900.0
2011-07-28 09:45:00,77.21,77.36,77.02,77.23,4700.0,74.9756,75.1213,74.7911,74.995,4700.0
2011-07-28 09:50:00,77.26,77.71,77.25,77.71,3500.0,75.0242,75.4611,75.0145,75.4611,3500.0
2011-07-28 09:55:00,77.73,78.04,77.72,78.04,1500.0,75.4806,75.7816,75.4709,75.7816,1500.0
2011-07-28 10:00:00,78.02,78.13,77.81,77.81,6700.0,75.7622,75.869,75.5583,75.5583,6700.0
2011-07-28 10:05:00,77.9,78.1,77.9,78.05,3000.0,75.6456,75.8399,75.6456,75.7913,3000.0
2011-07-28 10:10:00,78.13,78.74,77.99,78.61,17000.0,75.869,76.4613,75.733,76.3351,17000.0
2011-07-28 10:15:00,78.57,79.09,78.54,79.09,2100.0,76.2963,76.8012,76.2671,76.8012,2100.0
2011-07-28 10:20:00,79.02,79.02,78.8,78.82,3000.0,76.7332,76.7332,76.5196,76.539,3000.0
2011-07-28 10:25:00,78.8,78.95,78.67,78.95,2900.0,76.5196,76.6653,76.3934,76.6653,2900.0
2011-07-28 10:30:00,79.21,79.38,79.17,79.2,1600.0,76.9177,77.0828,76.8789,76.908,1600.0
2011-07-28 10:35:00,79.19,79.19,79.12,79.12,300.0,76.8983,76.8983,76.8303,76.8303,300.0
2011-07-28 10:40:00,79.08,79.38,79.08,79.23,3000.0,76.7915,77.0828,76.7915,76.9372,3000.0
2011-07-28 10:45:00,79.12,79.4,79.12,79.34,800.0,76.8303,77.1022,76.8303,77.044,800.0
2011-07-28 10:50:00,79.36,79.49,79.36,79.49,500.0,77.0634,77.1896,77.0634,77.1896,500.0
2011-07-28 10:55:00,79.34,79.41,79.27,79.41,500.0,77.044,77.112,76.976,77.112,500.0
2011-07-28 11:00:00,79.27,79.43,79.23,79.36,1200.0,76.976,77.1314,76.9372,77.0634,1200.0
2011-07-28 11:05:00,79.49,79.49,79.38,79.38,300.0,77.1896,77.1896,77.0828,77.0828,300.0
2011-07-28 11:10:00,79.46,80.04,79.45,80.04,7100.0,77.1605,77.7237,77.1508,77.7237,7100.0
2011-07-28 11:15:00,80.02,80.04,79.91,80.04,1200.0,77.7043,77.7237,77.5975,77.7237,1200.0
2011-07-28 11:20:00,80.07,80.12,80.01,80.01,1800.0,77.7529,77.8014,77.6946,77.6946,1800.0
2011-07-28 11:25:00,80.02,80.02,79.9,79.97,2000.0,77.7043,77.7043,77.5878,77.6557,2000.0
2011-07-28 11:30:00,79.92,80.02,79.84,79.91,3600.0,77.6072,77.7043,77.5295,77.5975,3600.0
2011-07-28 11:35:00,79.9,79.9,79.9,79.9,200.0,77.5878,77.5878,77.5878,77.5878,200.0
2011-07-28 11:40:00,79.97,80.07,79.94,80.07,800.0,77.6557,77.7529,77.6266,77.7529,800.0
2011-07-28 11:45:00,80.06,80.06,80.0,80.04,800.0,77.7431,77.7431,77.6849,77.7237,800.0
2011-07-28 11:50:00,80.08,80.08,80.08,80.08,200.0,77.7626,77.7626,77.7626,77.7626,200.0
2011-07-28 11:55:00,80.0,80.25,80.0,80.22,4400.0,77.6849,77.9276,77.6849,77.8985,4400.0
2011-07-28 12:00:00,80.22,80.33,80.16,80.26,1100.0,77.8985,78.0053,77.8402,77.9374,1100.0
2011-07-28 12:05:00,80.3,80.3,80.08,80.08,1500.0,77.9762,77.9762,77.7626,77.7626,1500.0
2011-07-28 12:10:00,80.02,80.02,79.68,79.68,2300.0,77.7043,77.7043,77.3741,77.3741,2300.0
2011-07-28 12:15:00,79.68,79.68,79.43,79.45,1500.0,77.3741,77.3741,77.1314,77.1508,1500.0
2011-07-28 12:20:00,79.45,79.58,79.44,79.48,2200.0,77.1508,77.277,77.1411,77.1799,2200.0
2011-07-28 12:25:00,79.43,79.5,79.43,79.44,400.0,77.1314,77.1993,77.1314,77.1411,400.0
2011-07-28 12:30:00,79.5,79.6,79.49,79.52,2300.0,77.1993,77.2965,77.1896,77.2188,2300.0
2011-07-28 12:35:00,79.46,79.52,79.45,79.45,1100.0,77.1605,77.2188,77.1508,77.1508,1100.0
2011-07-28 12:40:00,79.52,79.56,79.44,79.52,1000.0,77.2188,77.2576,77.1411,77.2188,1000.0
2011-07-28 12:45:00,79.46,79.51,79.45,79.45,1400.0,77.1605,77.2091,77.1508,77.1508,1400.0
2011-07-28 12:50:00,79.45,79.49,79.44,79.49,900.0,77.1508,77.1896,77.1411,77.1896,900.0
2011-07-28 12:55:00,79.49,79.49,79.49,79.49,600.0,77.1896,77.1896,77.1896,77.1896,600.0
2011-07-28 13:00:00,79.44,79.44,79.27,79.31,1400.0,77.1411,77.1411,76.976,77.0148,1400.0
2011-07-28 13:05:00,79.31,79.51,79.31,79.51,900.0,77.0148,77.2091,77.0148,77.2091,900.0
2011-07-28 13:10:00,79.5,79.6,79.4,79.6,2600.0,77.1993,77.2965,77.1022,77.2965,2600.0
2011-07-28 13:15:00,79.6,79.6,79.6,79.6,0.0,77.2965,77.2965,77.2965,77.2965,0.0
2011-07-28 13:20:00,79.53,79.53,79.4,79.4,600.0,77.2285,77.2285,77.1022,77.1022,600.0
2011-07-28 13:25:00,79.35,79.43,79.33,79.43,400.0,77.0537,77.1314,77.0343,77.1314,400.0
2011-07-28 13:30:00,79.42,79.47,79.42,79.43,1000.0,77.1217,77.1702,77.1217,77.1314,1000.0
2011-07-28 13:35:00,79.43,79.45,79.36,79.43,1200.0,77.1314,77.1508,77.0634,77.1314,1200.0
2011-07-28 13:40:00,79.45,79.46,79.4,79.4,1300.0,77.1508,77.1605,77.1022,77.1022,1300.0
2011-07-28 13:45:00,79.34,79.34,79.27,79.27,700.0,77.044,77.044,76.976,76.976,700.0
2011-07-28 13:50:00,79.3,79.3,79.17,79.17,3100.0,77.0051,77.0051,76.8789,76.8789,3100.0
2011-07-28 13:55:00,79.17,79.21,79.1,79.13,2000.0,76.8789,76.9177,76.8109,76.8401,2000.0
2011-07-28 14:00:00,79.11,79.14,79.08,79.08,800.0,76.8206,76.8498,76.7915,76.7915,800.0
2011-07-28 14:05:00,79.06,79.08,78.95,78.95,1800.0,76.7721,76.7915,76.6653,76.6653,1800.0
2011-07-28 14:10:00,78.77,78.87,78.57,78.87,4700.0,76.4905,76.5876,76.2963,76.5876,4700.0
2011-07-28 14:15:00,78.87,78.99,78.87,78.99,500.0,76.5876,76.7041,76.5876,76.7041,500.0
2011-07-28 14:20:00,78.99,78.99,78.99,78.99,0.0,76.7041,76.7041,76.7041,76.7041,0.0
2011-07-28 14:25:00,78.89,78.89,78.77,78.8,1800.0,76.607,76.607,76.4905,76.5196,1800.0
2011-07-28 14:30:00,78.79,78.79,78.77,78.78,800.0,76.5099,76.5099,76.4905,76.5002,800.0
2011-07-28 14:35:00,78.72,78.72,78.62,78.62,1100.0,76.4419,76.4419,76.3448,76.3448,1100.0
2011-07-28 14:40:00,78.7,78.7,78.7,78.7,200.0,76.4225,76.4225,76.4225,76.4225,200.0
2011-07-28 14:45:00,78.75,78.87,78.74,78.87,500.0,76.471,76.5876,76.4613,76.5876,500.0
2011-07-28 14:50:00,78.98,79.14,78.96,79.14,1100.0,76.6944,76.8498,76.675,76.8498,1100.0
2011-07-28 14:55:00,79.14,79.15,79.11,79.15,900.0,76.8498,76.8595,76.8206,76.8595,900.0
2011-07-28 15:00:00,79.09,79.14,79.08,79.08,600.0,76.8012,76.8498,76.7915,76.7915,600.0
2011-07-28 15:05:00,79.0,79.08,78.94,78.99,1900.0,76.7138,76.7915,76.6556,76.7041,1900.0
2011-07-28 15:10:00,78.94,78.97,78.94,78.96,300.0,76.6556,76.6847,76.6556,76.675,300.0
2011-07-28 15:15:00,78.96,79.0,78.88,78.98,1600.0,76.675,76.7138,76.5973,76.6944,1600.0
2011-07-28 15:20:00,78.95,78.95,78.69,78.69,2000.0,76.6653,76.6653,76.4128,76.4128,2000.0
2011-07-28 15:25:00,78.68,78.68,78.67,78.68,500.0,76.4031,76.4031,76.3934,76.4031,500.0
2011-07-28 15:30:00,78.63,78.66,78.5,78.5,1400.0,76.3545,76.3837,76.2283,76.2283,1400.0
2011-07-28 15:35:00,78.51,78.86,78.51,78.71,5900.0,76.238,76.5779,76.238,76.4322,5900.0
2011-07-28 15:40:00,78.71,78.73,78.48,78.48,3800.0,76.4322,76.4516,76.2089,76.2089,3800.0
2011-07-28 15:45:00,78.43,78.9,78.38,78.9,11700.0,76.1603,76.6167,76.1118,76.6167,11700.0
2011-07-28 15:50:00,78.99,79.5,78.9,79.5,41100.0,76.7041,77.1993,76.6167,77.1993,41100.0
2011-07-28 15:55:00,79.46,79.53,79.27,79.47,36200.0,77.1605,77.2285,76.976,77.1702,36200.0
2011-07-29 09:30:00,78.33,78.33,77.1,77.56,21700.0,76.0632,76.0632,74.8688,75.3155,21700.0
2011-07-29 09:35:00,77.56,77.56,76.62,76.91,4100.0,75.3155,75.3155,74.4027,74.6843,4100.0
2011-07-29 09:40:00,76.86,77.07,76.74,76.94,3800.0,74.6357,74.8397,74.5192,74.7134,3800.0
2011-07-29 09:45:00,76.87,77.02,76.4,76.7,12700.0,74.6455,74.7911,74.1891,74.4804,12700.0
2011-07-29 09:50:00,76.91,77.57,76.91,77.48,2500.0,74.6843,75.3252,74.6843,75.2378,2500.0
2011-07-29 09:55:00,77.39,78.02,77.39,77.94,3500.0,75.1504,75.7622,75.1504,75.6845,3500.0
2011-07-29 10:00:00,77.83,77.9,77.83,77.84,3300.0,75.5777,75.6456,75.5777,75.5874,3300.0
2011-07-29 10:05:00,77.87,78.42,77.87,78.24,3300.0,75.6165,76.1506,75.6165,75.9758,3300.0
2011-07-29 10:10:00,78.25,78.65,78.25,78.63,5600.0,75.9855,76.3739,75.9855,76.3545,5600.0
2011-07-29 10:15:00,78.67,78.68,78.38,78.47,2100.0,76.3934,76.4031,76.1118,76.1992,2100.0
2011-07-29 10:20:00,78.5,78.66,78.32,78.49,6500.0,76.2283,76.3837,76.0535,76.2186,6500.0
2011-07-29 10:25:00,78.5,78.5,78.41,78.48,700.0,76.2283,76.2283,76.1409,76.2089,700.0
2011-07-29 10:30:00,78.48,78.6,78.4,78.59,1700.0,76.2089,76.3254,76.1312,76.3157,1700.0
2011-07-29 10:35:00,78.46,78.6,78.2,78.29,7500.0,76.1894,76.3254,75.937,76.0244,7500.0
2011-07-29 10:40:00,78.25,78.68,78.25,78.68,8600.0,75.9855,76.4031,75.9855,76.4031,8600.0
2011-07-29 10:45:00,78.6,79.16,78.55,79.16,3400.0,76.3254,76.8692,76.2768,76.8692,3400.0
2011-07-29 10:50:00,79.19,79.33,79.12,79.32,1800.0,76.8983,77.0343,76.8303,77.0246,1800.0
2011-07-29 10:55:00,79.33,79.66,79.32,79.66,2400.0,77.0343,77.3547,77.0246,77.3547,2400.0
2011-07-29 11:00:00,79.53,79.58,79.22,79.22,1300.0,77.2285,77.277,76.9274,76.9274,1300.0
2011-07-29 11:05:00,79.3,79.89,79.3,79.89,1400.0,77.0051,77.5781,77.0051,77.5781,1400.0
2011-07-29 11:10:00,79.97,80.0,79.84,79.84,1600.0,77.6557,77.6849,77.5295,77.5295,1600.0
2011-07-29 11:15:00,79.85,80.11,79.77,80.0,2200.0,77.5392,77.7917,77.4615,77.6849,2200.0
2011-07-29 11:20:00,80.08,80.09,79.99,79.99,1400.0,77.7626,77.7723,77.6752,77.6752,1400.0
2011-07-29 11:25:00,79.97,80.0,79.79,79.83,2000.0,77.6557,77.6849,77.481,77.5198,2000.0
2011-07-29 11:30:00,79.69,79.78,79.58,79.75,2400.0,77.3838,77.4712,77.277,77.4421,2400.0
2011-07-29 11:35:00,79.72,79.79,79.61,79.73,6900.0,77.413,77.481,77.3062,77.4227,6900.0
2011-07-29 11:40:00,79.73,80.01,79.73,79.86,5100.0,77.4227,77.6946,77.4227,77.5489,5100.0
2011-07-29 11:45:00,79.88,79.88,79.71,79.78,2400.0,77.5683,77.5683,77.4033,77.4712,2400.0
2011-07-29 11:50:00,79.71,79.94,79.7,79.89,4300.0,77.4033,77.6266,77.3936,77.5781,4300.0
2011-07-29 11:55:00,79.91,79.91,79.84,79.87,900.0,77.5975,77.5975,77.5295,77.5586,900.0
2011-07-29 12:00:00,79.81,79.85,79.58,79.68,7800.0,77.5004,77.5392,77.277,77.3741,7800.0
2011-07-29 12:05:00,79.64,79.84,79.64,79.78,8900.0,77.3353,77.5295,77.3353,77.4712,8900.0
2011-07-29 12:10:00,79.86,80.0,79.8,79.8,5600.0,77.5489,77.6849,77.4907,77.4907,5600.0
2011-07-29 12:15:00,79.76,79.88,79.76,79.88,1200.0,77.4518,77.5683,77.4518,77.5683,1200.0
2011-07-29 12:20:00,79.89,79.95,79.82,79.92,3300.0,77.5781,77.6363,77.5101,77.6072,3300.0
2011-07-29 12:25:00,79.9,79.97,79.89,79.9,4400.0,77.5878,77.6557,77.5781,77.5878,4400.0
2011-07-29 12:30:00,79.81,79.88,79.67,79.67,2900.0,77.5004,77.5683,77.3644,77.3644,2900.0
2011-07-29 12:35:00,79.91,80.05,79.79,80.01,3600.0,77.5975,77.7334,77.481,77.6946,3600.0
2011-07-29 12:40:00,80.04,80.04,79.95,79.95,200.0,77.7237,77.7237,77.6363,77.6363,200.0
2011-07-29 12:45:00,80.0,80.11,79.94,79.95,3100.0,77.6849,77.7917,77.6266,77.6363,3100.0
2011-07-29 12:50:00,79.98,79.98,79.94,79.94,400.0,77.6655,77.6655,77.6266,77.6266,400.0
2011-07-29 12:55:00,79.9,80.1,79.9,79.95,1700.0,77.5878,77.782,77.5878,77.6363,1700.0
2011-07-29 13:00:00,79.92,79.97,79.86,79.92,1700.0,77.6072,77.6557,77.5489,77.6072,1700.0
2011-07-29 13:05:00,79.86,79.94,79.85,79.91,1300.0,77.5489,77.6266,77.5392,77.5975,1300.0
2011-07-29 13:10:00,79.96,80.0,79.94,79.98,1600.0,77.646,77.6849,77.6266,77.6655,1600.0
2011-07-29 13:15:00,80.02,80.11,79.95,79.95,1400.0,77.7043,77.7917,77.6363,77.6363,1400.0
2011-07-29 13:20:00,79.95,80.03,79.95,80.03,1600.0,77.6363,77.714,77.6363,77.714,1600.0
2011-07-29 13:25:00,80.02,80.06,79.88,79.99,1900.0,77.7043,77.7431,77.5683,77.6752,1900.0
2011-07-29 13:30:00,79.98,80.01,79.86,79.9,2000.0,77.6655,77.6946,77.5489,77.5878,2000.0
2011-07-29 13:35:00,79.94,80.06,79.87,80.06,1800.0,77.6266,77.7431,77.5586,77.7431,1800.0
2011-07-29 13:40:00,80.06,80.48,80.06,80.48,1600.0,77.7431,78.151,77.7431,78.151,1600.0
2011-07-29 13:45:00,80.37,80.37,80.0,80.0,2300.0,78.0442,78.0442,77.6849,77.6849,2300.0
2011-07-29 13:50:00,80.03,80.19,79.97,80.0,3000.0,77.714,77.8694,77.6557,77.6849,3000.0
2011-07-29 13:55:00,80.06,80.19,79.98,80.06,2600.0,77.7431,77.8694,77.6655,77.7431,2600.0
2011-07-29 14:00:00,80.1,80.3,79.98,80.0,3600.0,77.782,77.9762,77.6655,77.6849,3600.0
2011-07-29 14:05:00,80.08,80.24,80.08,80.16,3900.0,77.7626,77.9179,77.7626,77.8402,3900.0
2011-07-29 14:10:00,80.1,80.11,80.0,80.05,2600.0,77.782,77.7917,77.6849,77.7334,2600.0
2011-07-29 14:15:00,80.08,80.1,79.98,79.98,4000.0,77.7626,77.782,77.6655,77.6655,4000.0
2011-07-29 14:20:00,79.96,80.04,79.92,79.93,3300.0,77.646,77.7237,77.6072,77.6169,3300.0
2011-07-29 14:25:00,79.94,79.97,79.78,79.97,3400.0,77.6266,77.6557,77.4712,77.6557,3400.0
2011-07-29 14:30:00,79.97,80.09,79.95,80.09,5500.0,77.6557,77.7723,77.6363,77.7723,5500.0
2011-07-29 14:35:00,80.11,80.12,79.97,79.98,1200.0,77.7917,77.8014,77.6557,77.6655,1200.0
2011-07-29 14:40:00,80.03,80.1,79.95,79.96,4600.0,77.714,77.782,77.6363,77.646,4600.0
2011-07-29 14:45:00,79.95,80.05,79.94,80.05,8900.0,77.6363,77.7334,77.6266,77.7334,8900.0
2011-07-29 14:50:00,80.0,80.06,79.98,80.0,4000.0,77.6849,77.7431,77.6655,77.6849,4000.0
2011-07-29 14:55:00,80.03,80.1,80.0,80.01,4900.0,77.714,77.782,77.6849,77.6946,4900.0
2011-07-29 15:00:00,80.0,80.05,79.94,80.01,5400.0,77.6849,77.7334,77.6266,77.6946,5400.0
2011-07-29 15:05:00,80.0,80.12,79.99,80.1,4500.0,77.6849,77.8014,77.6752,77.782,4500.0
2011-07-29 15:10:00,80.1,80.1,79.99,79.99,9900.0,77.782,77.782,77.6752,77.6752,9900.0
2011-07-29 15:15:00,80.0,80.05,79.9,79.93,8600.0,77.6849,77.7334,77.5878,77.6169,8600.0
2011-07-29 15:20:00,79.92,79.92,79.76,79.85,5600.0,77.6072,77.6072,77.4518,77.5392,5600.0
2011-07-29 15:25:00,79.84,79.85,79.72,79.78,5600.0,77.5295,77.5392,77.413,77.4712,5600.0
2011-07-29 15:30:00,79.76,79.76,79.56,79.59,5700.0,77.4518,77.4518,77.2576,77.2867,5700.0
2011-07-29 15:35:00,79.6,79.66,79.54,79.64,7800.0,77.2965,77.3547,77.2382,77.3353,7800.0
2011-07-29 15:40:00,79.64,79.7,79.57,79.6,12000.0,77.3353,77.3936,77.2673,77.2965,12000.0
2011-07-29 15:45:00,79.59,79.73,79.36,79.64,12600.0,77.2867,77.4227,77.0634,77.3353,12600.0
2011-07-29 15:50:00,79.61,79.64,79.31,79.47,12500.0,77.3062,77.3353,77.0148,77.1702,12500.0
2011-07-29 15:55:00,79.47,79.64,79.34,79.36,13800.0,77.1702,77.3353,77.044,77.0634,13800.0
2011-08-01 09:30:00,81.01,81.19,80.75,80.77,12500.0,78.6656,78.8404,78.4132,78.4326,12500.0
2011-08-01 09:35:00,80.77,81.18,80.76,81.03,14000.0,78.4326,78.8307,78.4229,78.6851,14000.0
2011-08-01 09:40:00,80.97,81.11,80.77,81.02,7000.0,78.6268,78.7628,78.4326,78.6754,7000.0
2011-08-01 09:45:00,81.03,81.03,80.75,80.84,5200.0,78.6851,78.6851,78.4132,78.5006,5200.0
2011-08-01 09:50:00,80.96,80.96,80.79,80.87,2900.0,78.6171,78.6171,78.452,78.5297,2900.0
2011-08-01 09:55:00,80.92,81.05,80.92,80.96,2300.0,78.5783,78.7045,78.5783,78.6171,2300.0
2011-08-01 10:00:00,80.95,80.95,79.6,79.6,16700.0,78.6074,78.6074,77.2965,77.2965,16700.0
2011-08-01 10:05:00,79.7,79.85,79.27,79.73,16300.0,77.3936,77.5392,76.976,77.4227,16300.0
2011-08-01 10:10:00,79.63,79.79,79.04,79.43,9900.0,77.3256,77.481,76.7527,77.1314,9900.0
2011-08-01 10:15:00,79.5,79.98,79.38,79.95,1600.0,77.1993,77.6655,77.0828,77.6363,1600.0
2011-08-01 10:20:00,80.0,80.2,79.95,79.95,2700.0,77.6849,77.8791,77.6363,77.6363,2700.0
2011-08-01 10:25:00,79.96,80.2,79.93,80.03,4200.0,77.646,77.8791,77.6169,77.714,4200.0
2011-08-01 10:30:00,80.04,80.07,79.92,79.95,3600.0,77.7237,77.7529,77.6072,77.6363,3600.0
2011-08-01 10:35:00,79.95,80.11,79.91,80.11,1300.0,77.6363,77.7917,77.5975,77.7917,1300.0
2011-08-01 10:40:00,80.15,80.22,80.03,80.2,2000.0,77.8305,77.8985,77.714,77.8791,2000.0
2011-08-01 10:45:00,80.28,80.28,80.06,80.06,3200.0,77.9568,77.9568,77.7431,77.7431,3200.0
2011-08-01 10:50:00,80.09,80.24,80.06,80.16,2100.0,77.7723,77.9179,77.7431,77.8402,2100.0
2011-08-01 10:55:00,80.24,80.34,80.03,80.03,2900.0,77.9179,78.015,77.714,77.714,2900.0
2011-08-01 11:00:00,80.05,80.1,79.59,79.59,2500.0,77.7334,77.782,77.2867,77.2867,2500.0
2011-08-01 11:05:00,79.41,79.45,79.23,79.29,2900.0,77.112,77.1508,76.9372,76.9954,2900.0
2011-08-01 11:10:00,79.33,79.42,79.08,79.39,6900.0,77.0343,77.1217,76.7915,77.0925,6900.0
2011-08-01 11:15:00,79.37,79.52,79.37,79.51,1900.0,77.0731,77.2188,77.0731,77.2091,1900.0
2011-08-01 11:20:00,79.49,79.55,79.44,79.55,900.0,77.1896,77.2479,77.1411,77.2479,900.0
2011-08-01 11:25:00,79.53,79.68,79.53,79.68,1100.0,77.2285,77.3741,77.2285,77.3741,1100.0
2011-08-01 11:30:00,79.64,79.64,79.32,79.32,2300.0,77.3353,77.3353,77.0246,77.0246,2300.0
2011-08-01 11:35:00,79.09,79.1,78.78,78.98,3700.0,76.8012,76.8109,76.5002,76.6944,3700.0
2011-08-01 11:40:00,78.93,78.98,78.8,78.83,2800.0,76.6458,76.6944,76.5196,76.5487,2800.0
2011-08-01 11:45:00,78.86,78.95,78.72,78.81,5600.0,76.5779,76.6653,76.4419,76.5293,5600.0
2011-08-01 11:50:00,78.78,78.78,78.64,78.71,1200.0,76.5002,76.5002,76.3642,76.4322,1200.0
2011-08-01 11:55:00,78.53,78.56,78.45,78.45,900.0,76.2574,76.2865,76.1797,76.1797,900.0
2011-08-01 12:00:00,78.36,78.55,78.36,78.55,1200.0,76.0923,76.2768,76.0923,76.2768,1200.0
2011-08-01 12:05:00,78.5,78.51,78.0,78.11,7600.0,76.2283,76.238,75.7428,75.8496,7600.0
2011-08-01 12:10:00,78.18,78.32,78.14,78.16,3500.0,75.9175,76.0535,75.8787,75.8981,3500.0
2011-08-01 12:15:00,78.23,78.23,78.0,78.0,3800.0,75.9661,75.9661,75.7428,75.7428,3800.0
2011-08-01 12:20:00,77.98,78.09,77.91,78.09,1700.0,75.7233,75.8301,75.6554,75.8301,1700.0
2011-08-01 12:25:00,78.05,78.11,78.03,78.09,1100.0,75.7913,75.8496,75.7719,75.8301,1100.0
2011-08-01 12:30:00,78.15,78.26,78.15,78.26,4200.0,75.8884,75.9952,75.8884,75.9952,4200.0
2011-08-01 12:35:00,78.51,78.51,78.42,78.42,1200.0,76.238,76.238,76.1506,76.1506,1200.0
2011-08-01 12:40:00,78.4,78.4,78.2,78.2,500.0,76.1312,76.1312,75.937,75.937,500.0
2011-08-01 12:45:00,78.16,78.22,78.16,78.21,300.0,75.8981,75.9564,75.8981,75.9467,300.0
2011-08-01 12:50:00,78.16,78.32,78.16,78.32,1700.0,75.8981,76.0535,75.8981,76.0535,1700.0
2011-08-01 12:55:00,78.36,78.36,78.05,78.08,2000.0,76.0923,76.0923,75.7913,75.8204,2000.0
2011-08-01 13:00:00,78.14,78.22,78.13,78.21,1100.0,75.8787,75.9564,75.869,75.9467,1100.0
2011-08-01 13:05:00,78.06,78.06,78.04,78.04,200.0,75.801,75.801,75.7816,75.7816,200.0
2011-08-01 13:10:00,78.07,78.07,77.99,78.0,600.0,75.8107,75.8107,75.733,75.7428,600.0
2011-08-01 13:15:00,78.07,78.09,77.99,78.09,1500.0,75.8107,75.8301,75.733,75.8301,1500.0
2011-08-01 13:20:00,78.12,78.28,78.12,78.28,600.0,75.8593,76.0147,75.8593,76.0147,600.0
2011-08-01 13:25:00,78.27,78.34,78.16,78.2,1700.0,76.0049,76.0729,75.8981,75.937,1700.0
2011-08-01 13:30:00,78.25,78.31,78.22,78.31,1400.0,75.9855,76.0438,75.9564,76.0438,1400.0
2011-08-01 13:35:00,78.38,78.38,78.32,78.32,2400.0,76.1118,76.1118,76.0535,76.0535,2400.0
2011-08-01 13:40:00,78.27,78.28,78.27,78.27,400.0,76.0049,76.0147,76.0049,76.0049,400.0
2011-08-01 13:45:00,78.23,78.29,78.16,78.27,2500.0,75.9661,76.0244,75.8981,76.0049,2500.0
2011-08-01 13:50:00,78.29,78.44,78.29,78.34,1400.0,76.0244,76.17,76.0244,76.0729,1400.0
2011-08-01 13:55:00,78.31,78.38,78.31,78.37,700.0,76.0438,76.1118,76.0438,76.102,700.0
2011-08-01 14:00:00,78.43,78.51,78.43,78.43,1300.0,76.1603,76.238,76.1603,76.1603,1300.0
2011-08-01 14:05:00,78.38,78.52,78.33,78.39,1500.0,76.1118,76.2477,76.0632,76.1215,1500.0
2011-08-01 14:10:00,78.23,78.3,78.19,78.19,1000.0,75.9661,76.0341,75.9273,75.9273,1000.0
2011-08-01 14:15:00,78.23,78.38,78.16,78.38,2400.0,75.9661,76.1118,75.8981,76.1118,2400.0
2011-08-01 14:20:00,78.31,78.33,78.22,78.22,900.0,76.0438,76.0632,75.9564,75.9564,900.0
2011-08-01 14:25:00,78.23,78.27,78.18,78.22,1300.0,75.9661,76.0049,75.9175,75.9564,1300.0
2011-08-01 14:30:00,78.27,78.44,78.25,78.44,1400.0,76.0049,76.17,75.9855,76.17,1400.0
2011-08-01 14:35:00,78.44,78.44,78.36,78.41,1400.0,76.17,76.17,76.0923,76.1409,1400.0
2011-08-01 14:40:00,78.44,78.7,78.44,78.54,2700.0,76.17,76.4225,76.17,76.2671,2700.0
2011-08-01 14:45:00,78.53,78.8,78.52,78.64,4300.0,76.2574,76.5196,76.2477,76.3642,4300.0
2011-08-01 14:50:00,78.55,78.71,78.4,78.71,2700.0,76.2768,76.4322,76.1312,76.4322,2700.0
2011-08-01 14:55:00,78.71,78.85,78.7,78.83,1300.0,76.4322,76.5682,76.4225,76.5487,1300.0
2011-08-01 15:00:00,78.83,79.08,78.83,78.98,4300.0,76.5487,76.7915,76.5487,76.6944,4300.0
2011-08-01 15:05:00,79.02,79.03,78.87,78.87,4900.0,76.7332,76.7429,76.5876,76.5876,4900.0
2011-08-01 15:10:00,78.92,78.92,78.8,78.9,1800.0,76.6361,76.6361,76.5196,76.6167,1800.0
2011-08-01 15:15:00,78.89,78.89,78.67,78.76,2400.0,76.607,76.607,76.3934,76.4808,2400.0
2011-08-01 15:20:00,78.76,78.84,78.73,78.77,1900.0,76.4808,76.5584,76.4516,76.4905,1900.0
2011-08-01 15:25:00,78.8,78.92,78.78,78.86,4400.0,76.5196,76.6361,76.5002,76.5779,4400.0
2011-08-01 15:30:00,78.87,78.87,78.44,78.45,5900.0,76.5876,76.5876,76.17,76.1797,5900.0
2011-08-01 15:35:00,78.43,78.84,78.31,78.78,7400.0,76.1603,76.5584,76.0438,76.5002,7400.0
2011-08-01 15:40:00,78.85,79.08,78.81,79.08,3200.0,76.5682,76.7915,76.5293,76.7915,3200.0
2011-08-01 15:45:00,79.02,79.2,78.97,79.13,3500.0,76.7332,76.908,76.6847,76.8401,3500.0
2011-08-01 15:50:00,79.15,79.15,78.76,78.92,12100.0,76.8595,76.8595,76.4808,76.6361,12100.0
2011-08-01 15:55:00,78.88,78.88,78.77,78.83,8100.0,76.5973,76.5973,76.4905,76.5487,8100.0
2011-08-02 09:30:00,77.73,78.58,77.51,78.28,10500.0,75.4806,76.306,75.2669,76.0147,10500.0
2011-08-02 09:35:00,78.32,78.96,78.32,78.96,1600.0,76.0535,76.675,76.0535,76.675,1600.0
2011-08-02 09:40:00,78.99,78.99,78.85,78.98,600.0,76.7041,76.7041,76.5682,76.6944,600.0
2011-08-02 09:45:00,78.96,79.18,78.86,78.86,2600.0,76.675,76.8886,76.5779,76.5779,2600.0
2011-08-02 09:50:00,78.86,79.18,78.69,78.69,2300.0,76.5779,76.8886,76.4128,76.4128,2300.0
2011-08-02 09:55:00,78.7,78.79,78.59,78.71,5600.0,76.4225,76.5099,76.3157,76.4322,5600.0
2011-08-02 10:00:00,78.7,78.95,78.61,78.88,2900.0,76.4225,76.6653,76.3351,76.5973,2900.0
2011-08-02 10:05:00,78.78,78.84,78.72,78.84,1300.0,76.5002,76.5584,76.4419,76.5584,1300.0
2011-08-02 10:10:00,78.94,78.99,78.84,78.93,2300.0,76.6556,76.7041,76.5584,76.6458,2300.0
2011-08-02 10:15:00,78.82,78.82,78.62,78.75,1100.0,76.539,76.539,76.3448,76.471,1100.0
2011-08-02 10:20:00,78.62,78.88,78.59,78.79,2600.0,76.3448,76.5973,76.3157,76.5099,2600.0
2011-08-02 10:25:00,78.8,78.8,78.69,78.73,900.0,76.5196,76.5196,76.4128,76.4516,900.0
2011-08-02 10:30:00,78.75,78.82,78.55,78.55,5600.0,76.471,76.539,76.2768,76.2768,5600.0
2011-08-02 10:35:00,78.62,78.8,78.62,78.79,2900.0,76.3448,76.5196,76.3448,76.5099,2900.0
2011-08-02 10:40:00,78.75,78.9,78.75,78.81,700.0,76.471,76.6167,76.471,76.5293,700.0
2011-08-02 10:45:00,78.83,78.83,78.5,78.5,2800.0,76.5487,76.5487,76.2283,76.2283,2800.0
2011-08-02 10:50:00,78.41,78.51,78.13,78.15,8900.0,76.1409,76.238,75.869,75.8884,8900.0
2011-08-02 10:55:00,78.02,78.02,77.63,77.66,12900.0,75.7622,75.7622,75.3835,75.4126,12900.0
2011-08-02 11:00:00,77.68,77.71,77.53,77.69,6100.0,75.432,75.4611,75.2864,75.4417,6100.0
2011-08-02 11:05:00,77.84,77.84,77.34,77.4,13100.0,75.5874,75.5874,75.1019,75.1601,13100.0
2011-08-02 11:10:00,77.28,77.29,77.08,77.29,9400.0,75.0436,75.0533,74.8494,75.0533,9400.0
2011-08-02 11:15:00,77.26,77.26,77.06,77.1,6300.0,75.0242,75.0242,74.83,74.8688,6300.0
2011-08-02 11:20:00,77.11,77.19,76.85,77.14,4900.0,74.8785,74.9562,74.626,74.9076,4900.0
2011-08-02 11:25:00,77.23,77.34,77.23,77.29,1000.0,74.995,75.1019,74.995,75.0533,1000.0
2011-08-02 11:30:00,77.32,77.4,77.14,77.27,3500.0,75.0824,75.1601,74.9076,75.0339,3500.0
2011-08-02 11:35:00,77.34,77.76,77.34,77.72,1200.0,75.1019,75.5097,75.1019,75.4709,1200.0
2011-08-02 11:40:00,77.64,77.68,77.42,77.46,2000.0,75.3932,75.432,75.1795,75.2184,2000.0
2011-08-02 11:45:00,77.55,77.64,77.54,77.56,3500.0,75.3058,75.3932,75.2961,75.3155,3500.0
2011-08-02 11:50:00,77.54,77.6,77.06,77.06,5900.0,75.2961,75.3543,74.83,74.83,5900.0
2011-08-02 11:55:00,77.0,77.07,76.93,76.93,3200.0,74.7717,74.8397,74.7037,74.7037,3200.0
2011-08-02 12:00:00,77.0,77.19,76.86,76.86,7000.0,74.7717,74.9562,74.6357,74.6357,7000.0
2011-08-02 12:05:00,76.94,76.94,76.51,76.51,6100.0,74.7134,74.7134,74.2959,74.2959,6100.0
2011-08-02 12:10:00,76.51,76.64,76.37,76.37,15500.0,74.2959,74.4221,74.1599,74.1599,15500.0
2011-08-02 12:15:00,76.48,76.61,76.39,76.5,12500.0,74.2667,74.393,74.1793,74.2862,12500.0
2011-08-02 12:20:00,76.52,76.69,76.44,76.48,18900.0,74.3056,74.4707,74.2279,74.2667,18900.0
2011-08-02 12:25:00,76.5,76.78,76.43,76.76,8900.0,74.2862,74.5581,74.2182,74.5386,8900.0
2011-08-02 12:30:00,76.68,76.94,76.61,76.86,8400.0,74.461,74.7134,74.393,74.6357,8400.0
2011-08-02 12:35:00,76.87,76.88,76.68,76.88,6400.0,74.6455,74.6552,74.461,74.6552,6400.0
2011-08-02 12:40:00,76.94,76.95,76.78,76.84,2100.0,74.7134,74.7231,74.5581,74.6163,2100.0
2011-08-02 12:45:00,76.77,76.77,76.31,76.43,6800.0,74.5483,74.5483,74.1017,74.2182,6800.0
2011-08-02 12:50:00,76.41,76.72,76.41,76.43,3400.0,74.1988,74.4998,74.1988,74.2182,3400.0
2011-08-02 12:55:00,76.42,76.61,76.42,76.47,3000.0,74.2085,74.393,74.2085,74.257,3000.0
2011-08-02 13:00:00,76.49,76.68,76.39,76.47,3700.0,74.2765,74.461,74.1793,74.257,3700.0
2011-08-02 13:05:00,76.47,76.67,76.42,76.67,2300.0,74.257,74.4512,74.2085,74.4512,2300.0
2011-08-02 13:10:00,76.71,76.71,76.53,76.53,2300.0,74.4901,74.4901,74.3153,74.3153,2300.0
2011-08-02 13:15:00,76.48,76.83,76.48,76.82,3000.0,74.2667,74.6066,74.2667,74.5969,3000.0
2011-08-02 13:20:00,76.79,76.85,76.75,76.81,600.0,74.5678,74.626,74.5289,74.5872,600.0
2011-08-02 13:25:00,76.69,76.72,76.66,76.68,1400.0,74.4707,74.4998,74.4415,74.461,1400.0
2011-08-02 13:30:00,76.69,76.75,76.68,76.68,1100.0,74.4707,74.5289,74.461,74.461,1100.0
2011-08-02 13:35:00,76.55,76.55,76.33,76.45,5400.0,74.3347,74.3347,74.1211,74.2376,5400.0
2011-08-02 13:40:00,76.42,76.47,76.1,76.1,4900.0,74.2085,74.257,73.8977,73.8977,4900.0
2011-08-02 13:45:00,76.14,76.18,75.71,75.92,7500.0,73.9366,73.9754,73.519,73.7229,7500.0
2011-08-02 13:50:00,75.87,75.95,75.83,75.92,1800.0,73.6744,73.7521,73.6356,73.7229,1800.0
2011-08-02 13:55:00,75.8,75.81,75.58,75.81,3200.0,73.6064,73.6161,73.3928,73.6161,3200.0
2011-08-02 14:00:00,75.85,75.98,75.85,75.95,1000.0,73.655,73.7812,73.655,73.7521,1000.0
2011-08-02 14:05:00,75.95,76.02,75.91,75.98,4400.0,73.7521,73.8201,73.7132,73.7812,4400.0
2011-08-02 14:10:00,75.96,76.08,75.9,75.96,5800.0,73.7618,73.8783,73.7035,73.7618,5800.0
2011-08-02 14:15:00,76.0,76.0,75.95,76.0,8100.0,73.8006,73.8006,73.7521,73.8006,8100.0
2011-08-02 14:20:00,76.0,76.0,75.88,75.93,10100.0,73.8006,73.8006,73.6841,73.7327,10100.0
2011-08-02 14:25:00,75.94,76.0,75.9,75.95,5800.0,73.7424,73.8006,73.7035,73.7521,5800.0
2011-08-02 14:30:00,75.98,76.0,75.81,75.99,10700.0,73.7812,73.8006,73.6161,73.7909,10700.0
2011-08-02 14:35:00,75.95,76.0,75.89,75.89,6900.0,73.7521,73.8006,73.6938,73.6938,6900.0
2011-08-02 14:40:00,75.88,75.98,75.72,75.72,10300.0,73.6841,73.7812,73.5287,73.5287,10300.0
2011-08-02 14:45:00,75.72,75.85,75.66,75.85,8800.0,73.5287,73.655,73.4705,73.655,8800.0
2011-08-02 14:50:00,75.92,76.0,75.92,76.0,6300.0,73.7229,73.8006,73.7229,73.8006,6300.0
2011-08-02 14:55:00,75.99,76.0,75.89,76.0,11000.0,73.7909,73.8006,73.6938,73.8006,11000.0
2011-08-02 15:00:00,76.0,76.0,75.95,75.95,4500.0,73.8006,73.8006,73.7521,73.7521,4500.0
2011-08-02 15:05:00,75.96,76.0,75.94,75.97,8900.0,73.7618,73.8006,73.7424,73.7715,8900.0
2011-08-02 15:10:00,76.0,76.02,75.86,75.92,6800.0,73.8006,73.8201,73.6647,73.7229,6800.0
2011-08-02 15:15:00,75.86,76.0,75.8,75.93,10900.0,73.6647,73.8006,73.6064,73.7327,10900.0
2011-08-02 15:20:00,75.95,75.95,75.43,75.43,14100.0,73.7521,73.7521,73.2471,73.2471,14100.0
2011-08-02 15:25:00,75.44,75.56,75.15,75.2,10000.0,73.2568,73.3734,72.9752,73.0238,10000.0
2011-08-02 15:30:00,75.2,75.3,75.04,75.24,13700.0,73.0238,73.1209,72.8684,73.0626,13700.0
2011-08-02 15:35:00,75.16,75.24,75.08,75.1,8000.0,72.9849,73.0626,72.9073,72.9267,8000.0
2011-08-02 15:40:00,75.07,75.08,74.54,74.65,31600.0,72.8975,72.9073,72.3829,72.4897,31600.0
2011-08-02 15:45:00,74.6,74.75,74.49,74.55,14200.0,72.4411,72.5868,72.3343,72.3926,14200.0
2011-08-02 15:50:00,74.59,74.59,74.3,74.32,20600.0,72.4314,72.4314,72.1498,72.1692,20600.0
2011-08-02 15:55:00,74.36,74.48,74.01,74.23,29400.0,72.2081,72.3246,71.8682,72.0819,29400.0
2011-08-03 09:30:00,74.85,75.46,74.83,75.02,8400.0,72.6839,73.2763,72.6645,72.849,8400.0
2011-08-03 09:35:00,74.88,75.25,74.72,74.92,3300.0,72.713,73.0723,72.5577,72.7519,3300.0
2011-08-03 09:40:00,74.73,74.97,74.56,74.64,9300.0,72.5674,72.8004,72.4023,72.48,9300.0
2011-08-03 09:45:00,74.63,74.75,74.31,74.36,10600.0,72.4703,72.5868,72.1595,72.2081,10600.0
2011-08-03 09:50:00,74.37,74.65,74.32,74.63,7100.0,72.2178,72.4897,72.1692,72.4703,7100.0
2011-08-03 09:55:00,74.62,75.13,74.59,75.13,4000.0,72.4606,72.9558,72.4314,72.9558,4000.0
2011-08-03 10:00:00,75.2,75.22,74.81,75.0,4100.0,73.0238,73.0432,72.6451,72.8296,4100.0
2011-08-03 10:05:00,74.92,74.92,74.51,74.56,6100.0,72.7519,72.7519,72.3538,72.4023,6100.0
2011-08-03 10:10:00,74.56,74.78,74.35,74.6,7100.0,72.4023,72.6159,72.1984,72.4411,7100.0
2011-08-03 10:15:00,74.55,74.55,73.11,73.32,25500.0,72.3926,72.3926,70.9943,71.1982,25500.0
2011-08-03 10:20:00,73.32,73.32,72.33,72.47,12800.0,71.1982,71.1982,70.2368,70.3728,12800.0
2011-08-03 10:25:00,72.38,72.74,72.21,72.74,7400.0,70.2854,70.635,70.1203,70.635,7400.0
2011-08-03 10:30:00,72.66,72.66,72.08,72.08,8400.0,70.5573,70.5573,69.9941,69.9941,8400.0
2011-08-03 10:35:00,72.07,72.08,71.6,71.64,18900.0,69.9844,69.9941,69.528,69.5668,18900.0
2011-08-03 10:40:00,71.65,71.66,71.24,71.28,17300.0,69.5765,69.5862,69.1784,69.2172,17300.0
2011-08-03 10:45:00,71.24,71.69,71.1,71.68,8400.0,69.1784,69.6154,69.0424,69.6056,8400.0
2011-08-03 10:50:00,71.61,72.18,71.1,72.04,18400.0,69.5377,70.0912,69.0424,69.9552,18400.0
2011-08-03 10:55:00,72.04,72.5,71.82,72.33,10200.0,69.9552,70.4019,69.7416,70.2368,10200.0
2011-08-03 11:00:00,72.41,72.71,72.06,72.25,20100.0,70.3145,70.6058,69.9747,70.1592,20100.0
2011-08-03 11:05:00,72.26,72.82,72.16,72.82,6300.0,70.1689,70.7127,70.0718,70.7127,6300.0
2011-08-03 11:10:00,72.78,72.92,72.26,72.66,24700.0,70.6738,70.8098,70.1689,70.5573,24700.0
2011-08-03 11:15:00,72.73,72.73,72.12,72.42,14500.0,70.6253,70.6253,70.0329,70.3242,14500.0
2011-08-03 11:20:00,72.51,72.51,71.82,72.06,14400.0,70.4116,70.4116,69.7416,69.9747,14400.0
2011-08-03 11:25:00,72.1,72.25,72.05,72.25,1900.0,70.0135,70.1592,69.9649,70.1592,1900.0
2011-08-03 11:30:00,72.25,72.88,72.25,72.6,8000.0,70.1592,70.7709,70.1592,70.499,8000.0
2011-08-03 11:35:00,72.6,73.27,72.6,73.19,9000.0,70.499,71.1496,70.499,71.072,9000.0
2011-08-03 11:40:00,73.34,73.34,72.65,72.93,6800.0,71.2176,71.2176,70.5476,70.8195,6800.0
2011-08-03 11:45:00,72.96,73.17,72.96,73.0,3900.0,70.8486,71.0525,70.8486,70.8874,3900.0
2011-08-03 11:50:00,73.01,73.73,73.01,73.69,4900.0,70.8972,71.5963,70.8972,71.5575,4900.0
2011-08-03 11:55:00,73.63,73.96,73.59,73.67,6800.0,71.4992,71.8197,71.4604,71.5381,6800.0
2011-08-03 12:00:00,73.71,73.8,73.24,73.36,3000.0,71.5769,71.6643,71.1205,71.237,3000.0
2011-08-03 12:05:00,73.39,73.65,73.39,73.65,3600.0,71.2662,71.5186,71.2662,71.5186,3600.0
2011-08-03 12:10:00,73.56,73.67,73.5,73.64,3200.0,71.4312,71.5381,71.373,71.5089,3200.0
2011-08-03 12:15:00,73.57,73.57,73.14,73.14,1200.0,71.441,71.441,71.0234,71.0234,1200.0
2011-08-03 12:20:00,73.23,73.4,73.1,73.4,6400.0,71.1108,71.2759,70.9846,71.2759,6400.0
2011-08-03 12:25:00,73.4,73.53,73.11,73.17,5200.0,71.2759,71.4021,70.9943,71.0525,5200.0
2011-08-03 12:30:00,73.26,73.4,73.18,73.26,1100.0,71.1399,71.2759,71.0622,71.1399,1100.0
2011-08-03 12:35:00,73.26,73.68,73.26,73.62,1700.0,71.1399,71.5478,71.1399,71.4895,1700.0
2011-08-03 12:40:00,73.62,73.62,73.05,73.22,2900.0,71.4895,71.4895,70.936,71.1011,2900.0
2011-08-03 12:45:00,73.21,73.5,73.17,73.41,4400.0,71.0914,71.373,71.0525,71.2856,4400.0
2011-08-03 12:50:00,73.42,73.95,73.42,73.8,2500.0,71.2953,71.81,71.2953,71.6643,2500.0
2011-08-03 12:55:00,73.68,73.68,73.15,73.32,7100.0,71.5478,71.5478,71.0331,71.1982,7100.0
2011-08-03 13:00:00,73.31,73.34,73.15,73.15,3400.0,71.1885,71.2176,71.0331,71.0331,3400.0
2011-08-03 13:05:00,73.15,73.41,73.15,73.35,9400.0,71.0331,71.2856,71.0331,71.2273,9400.0
2011-08-03 13:10:00,73.36,73.54,73.19,73.46,5800.0,71.237,71.4118,71.072,71.3341,5800.0
2011-08-03 13:15:00,73.5,73.5,73.16,73.45,2900.0,71.373,71.373,71.0428,71.3244,2900.0
2011-08-03 13:20:00,73.35,73.41,73.15,73.15,10000.0,71.2273,71.2856,71.0331,71.0331,10000.0
2011-08-03 13:25:00,73.15,73.39,72.87,73.39,14300.0,71.0331,71.2662,70.7612,71.2662,14300.0
2011-08-03 13:30:00,73.4,73.66,73.4,73.41,32200.0,71.2759,71.5283,71.2759,71.2856,32200.0
2011-08-03 13:35:00,73.55,73.55,73.22,73.5,25700.0,71.4215,71.4215,71.1011,71.373,25700.0
2011-08-03 13:40:00,73.5,73.53,73.27,73.37,11900.0,71.373,71.4021,71.1496,71.2467,11900.0
2011-08-03 13:45:00,73.34,73.56,73.32,73.45,14300.0,71.2176,71.4312,71.1982,71.3244,14300.0
2011-08-03 13:50:00,73.4,73.47,73.31,73.45,7700.0,71.2759,71.3438,71.1885,71.3244,7700.0
2011-08-03 13:55:00,73.43,73.43,73.16,73.28,6100.0,71.305,71.305,71.0428,71.1593,6100.0
2011-08-03 14:00:00,73.37,73.5,73.29,73.33,10900.0,71.2467,71.373,71.1691,71.2079,10900.0
2011-08-03 14:05:00,73.39,73.45,73.2,73.27,6200.0,71.2662,71.3244,71.0817,71.1496,6200.0
2011-08-03 14:10:00,73.41,73.52,73.26,73.39,13400.0,71.2856,71.3924,71.1399,71.2662,13400.0
2011-08-03 14:15:00,73.4,73.41,73.04,73.13,10300.0,71.2759,71.2856,70.9263,71.0137,10300.0
2011-08-03 14:20:00,73.23,73.45,73.14,73.14,8900.0,71.1108,71.3244,71.0234,71.0234,8900.0
2011-08-03 14:25:00,73.13,73.19,73.0,73.0,6600.0,71.0137,71.072,70.8874,70.8874,6600.0
2011-08-03 14:30:00,73.04,73.18,72.91,72.95,12700.0,70.9263,71.0622,70.8001,70.8389,12700.0
2011-08-03 14:35:00,72.94,73.1,72.94,73.04,7300.0,70.8292,70.9846,70.8292,70.9263,7300.0
2011-08-03 14:40:00,73.04,73.05,72.9,72.97,13100.0,70.9263,70.936,70.7903,70.8583,13100.0
2011-08-03 14:45:00,72.94,72.98,72.75,72.92,13900.0,70.8292,70.868,70.6447,70.8098,13900.0
2011-08-03 14:50:00,72.92,72.92,72.55,72.76,11800.0,70.8098,70.8098,70.4505,70.6544,11800.0
2011-08-03 14:55:00,72.82,72.88,72.53,72.67,21800.0,70.7127,70.7709,70.4311,70.567,21800.0
2011-08-03 15:00:00,72.69,72.85,72.66,72.67,13400.0,70.5864,70.7418,70.5573,70.567,13400.0
2011-08-03 15:05:00,72.72,72.78,72.63,72.64,18800.0,70.6156,70.6738,70.5282,70.5379,18800.0
2011-08-03 15:10:00,72.62,72.71,72.51,72.57,22200.0,70.5184,70.6058,70.4116,70.4699,22200.0
2011-08-03 15:15:00,72.61,72.76,72.55,72.76,15600.0,70.5087,70.6544,70.4505,70.6544,15600.0
2011-08-03 15:20:00,72.76,72.83,72.54,72.6,20600.0,70.6544,70.7224,70.4408,70.499,20600.0
2011-08-03 15:25:00,72.63,72.72,72.49,72.49,28500.0,70.5282,70.6156,70.3922,70.3922,28500.0
2011-08-03 15:30:00,72.53,72.58,72.34,72.4,56500.0,70.4311,70.4796,70.2465,70.3048,56500.0
2011-08-03 15:35:00,72.31,72.51,72.31,72.49,27500.0,70.2174,70.4116,70.2174,70.3922,27500.0
2011-08-03 15:40:00,72.5,72.59,72.38,72.41,34400.0,70.4019,70.4893,70.2854,70.3145,34400.0
2011-08-03 15:45:00,72.37,72.62,72.37,72.55,31700.0,70.2757,70.5184,70.2757,70.4505,31700.0
2011-08-03 15:50:00,72.54,72.65,72.4,72.48,46800.0,70.4408,70.5476,70.3048,70.3825,46800.0
2011-08-03 15:55:00,72.48,72.5,72.1,72.22,70300.0,70.3825,70.4019,70.0135,70.13,70300.0
2011-08-04 09:30:00,69.35,69.52,67.55,67.68,163700.0,67.3431,67.5082,65.5952,65.7214,163700.0
2011-08-04 09:35:00,67.65,67.82,66.1,66.1,78900.0,65.6923,65.8574,64.1871,64.1871,78900.0
2011-08-04 09:40:00,66.11,66.17,63.32,63.33,119300.0,64.1968,64.2551,61.4876,61.4973,119300.0
2011-08-04 09:45:00,63.33,64.86,62.41,64.0,97500.0,61.4973,62.983,60.6039,62.1479,97500.0
2011-08-04 09:50:00,64.0,64.67,63.98,64.65,63500.0,62.1479,62.7985,62.1285,62.7791,63500.0
2011-08-04 09:55:00,64.65,66.15,64.56,66.03,69400.0,62.7791,64.2357,62.6917,64.1192,69400.0
2011-08-04 10:00:00,66.17,66.65,65.5,65.95,72200.0,64.2551,64.7212,63.6045,64.0415,72200.0
2011-08-04 10:05:00,65.9,66.07,65.45,65.49,34900.0,63.9929,64.158,63.5559,63.5948,34900.0
2011-08-04 10:10:00,65.46,65.5,64.74,64.82,38500.0,63.5656,63.6045,62.8665,62.9442,38500.0
2011-08-04 10:15:00,64.82,65.14,64.65,64.74,60600.0,62.9442,63.2549,62.7791,62.8665,60600.0
2011-08-04 10:20:00,64.8,65.04,64.62,65.0,44800.0,62.9247,63.1578,62.75,63.119,44800.0
2011-08-04 10:25:00,65.0,65.34,65.0,65.26,45100.0,63.119,63.4491,63.119,63.3714,45100.0
2011-08-04 10:30:00,65.29,65.5,65.14,65.39,30600.0,63.4006,63.6045,63.2549,63.4977,30600.0
2011-08-04 10:35:00,65.4,65.62,64.6,64.84,23600.0,63.5074,63.721,62.7305,62.9636,23600.0
2011-08-04 10:40:00,64.82,64.85,64.19,64.37,20900.0,62.9442,62.9733,62.3324,62.5072,20900.0
2011-08-04 10:45:00,64.4,64.56,64.17,64.45,11100.0,62.5363,62.6917,62.313,62.5849,11100.0
2011-08-04 10:50:00,64.45,64.5,63.19,63.57,29100.0,62.5849,62.6334,61.3613,61.7303,29100.0
2011-08-04 10:55:00,63.58,63.96,63.39,63.96,13000.0,61.7401,62.1091,61.5556,62.1091,13000.0
2011-08-04 11:00:00,63.97,64.06,63.84,64.0,24500.0,62.1188,62.2062,61.9925,62.1479,24500.0
2011-08-04 11:05:00,64.0,64.56,63.97,64.49,16700.0,62.1479,62.6917,62.1188,62.6237,16700.0
2011-08-04 11:10:00,64.25,64.26,64.0,64.24,17500.0,62.3907,62.4004,62.1479,62.381,17500.0
2011-08-04 11:15:00,64.17,64.57,64.17,64.32,29800.0,62.313,62.7014,62.313,62.4586,29800.0
2011-08-04 11:20:00,64.34,64.62,64.12,64.13,12800.0,62.4781,62.75,62.2644,62.2741,12800.0
2011-08-04 11:25:00,64.22,64.52,64.19,64.39,19600.0,62.3615,62.6529,62.3324,62.5266,19600.0
2011-08-04 11:30:00,64.44,65.0,64.44,65.0,7700.0,62.5752,63.119,62.5752,63.119,7700.0
2011-08-04 11:35:00,64.91,65.0,64.5,64.59,5800.0,63.0316,63.119,62.6334,62.7208,5800.0
2011-08-04 11:40:00,64.55,64.55,63.31,63.47,31300.0,62.682,62.682,61.4779,61.6332,31300.0
2011-08-04 11:45:00,63.49,63.8,63.43,63.8,17700.0,61.6527,61.9537,61.5944,61.9537,17700.0
2011-08-04 11:50:00,63.81,64.67,63.76,64.67,17600.0,61.9634,62.7985,61.9148,62.7985,17600.0
2011-08-04 11:55:00,64.65,64.95,64.65,64.91,49600.0,62.7791,63.0704,62.7791,63.0316,49600.0
2011-08-04 12:00:00,64.95,65.69,64.94,65.69,13600.0,63.0704,63.789,63.0607,63.789,13600.0
2011-08-04 12:05:00,65.71,65.92,65.42,65.56,24900.0,63.8084,64.0123,63.5268,63.6628,24900.0
2011-08-04 12:10:00,65.55,65.65,65.5,65.59,3800.0,63.653,63.7502,63.6045,63.6919,3800.0
2011-08-04 12:15:00,65.47,65.47,65.06,65.4,16800.0,63.5754,63.5754,63.1772,63.5074,16800.0
2011-08-04 12:20:00,65.4,65.72,65.28,65.39,12400.0,63.5074,63.8181,63.3909,63.4977,12400.0
2011-08-04 12:25:00,65.25,65.43,65.12,65.33,15500.0,63.3617,63.5365,63.2355,63.4394,15500.0
2011-08-04 12:30:00,65.36,65.85,65.33,65.85,10000.0,63.4685,63.9444,63.4394,63.9444,10000.0
2011-08-04 12:35:00,65.83,65.85,65.57,65.68,6200.0,63.9249,63.9444,63.6725,63.7793,6200.0
2011-08-04 12:40:00,65.75,66.0,65.75,65.99,12700.0,63.8473,64.09,63.8473,64.0803,12700.0
2011-08-04 12:45:00,65.99,66.42,65.99,66.41,22000.0,64.0803,64.4979,64.0803,64.4882,22000.0
2011-08-04 12:50:00,66.37,66.37,66.26,66.3,9100.0,64.4493,64.4493,64.3425,64.3813,9100.0
2011-08-04 12:55:00,66.31,66.4,65.81,65.81,3500.0,64.3911,64.4784,63.9055,63.9055,3500.0
2011-08-04 13:00:00,65.82,65.85,65.64,65.66,10900.0,63.9152,63.9444,63.7404,63.7599,10900.0
2011-08-04 13:05:00,65.66,65.69,65.53,65.68,7300.0,63.7599,63.789,63.6336,63.7793,7300.0
2011-08-04 13:10:00,65.68,65.68,65.35,65.35,14500.0,63.7793,63.7793,63.4588,63.4588,14500.0
2011-08-04 13:15:00,65.34,65.51,65.26,65.46,13200.0,63.4491,63.6142,63.3714,63.5656,13200.0
2011-08-04 13:20:00,65.45,65.45,65.3,65.35,7000.0,63.5559,63.5559,63.4103,63.4588,7000.0
2011-08-04 13:25:00,65.45,65.84,65.44,65.71,13000.0,63.5559,63.9347,63.5462,63.8084,13000.0
2011-08-04 13:30:00,65.74,65.83,65.67,65.67,10200.0,63.8375,63.9249,63.7696,63.7696,10200.0
2011-08-04 13:35:00,65.64,65.66,65.6,65.66,4300.0,63.7404,63.7599,63.7016,63.7599,4300.0
2011-08-04 13:40:00,65.61,65.61,65.33,65.34,22800.0,63.7113,63.7113,63.4394,63.4491,22800.0
2011-08-04 13:45:00,65.32,65.38,65.21,65.36,10600.0,63.4297,63.488,63.3229,63.4685,10600.0
2011-08-04 13:50:00,65.36,65.76,65.33,65.69,8100.0,63.4685,63.857,63.4394,63.789,8100.0
2011-08-04 13:55:00,65.67,65.91,65.65,65.8,9400.0,63.7696,64.0026,63.7502,63.8958,9400.0
2011-08-04 14:00:00,65.8,65.9,65.74,65.89,18400.0,63.8958,63.9929,63.8375,63.9832,18400.0
2011-08-04 14:05:00,65.89,65.89,65.72,65.73,16600.0,63.9832,63.9832,63.8181,63.8278,16600.0
2011-08-04 14:10:00,65.72,65.79,65.62,65.63,16500.0,63.8181,63.8861,63.721,63.7307,16500.0
2011-08-04 14:15:00,65.62,65.62,65.19,65.19,17500.0,63.721,63.721,63.3035,63.3035,17500.0
2011-08-04 14:20:00,65.19,65.4,65.0,65.14,32000.0,63.3035,63.5074,63.119,63.2549,32000.0
2011-08-04 14:25:00,65.12,65.12,65.0,65.01,28800.0,63.2355,63.2355,63.119,63.1287,28800.0
2011-08-04 14:30:00,65.01,65.18,65.0,65.14,16400.0,63.1287,63.2938,63.119,63.2549,16400.0
2011-08-04 14:35:00,65.16,66.01,65.16,65.92,29100.0,63.2743,64.0997,63.2743,64.0123,29100.0
2011-08-04 14:40:00,65.9,66.25,65.9,65.97,14300.0,63.9929,64.3328,63.9929,64.0609,14300.0
2011-08-04 14:45:00,65.97,66.02,65.91,66.02,13100.0,64.0609,64.1094,64.0026,64.1094,13100.0
2011-08-04 14:50:00,66.01,66.07,65.87,65.87,18900.0,64.0997,64.158,63.9638,63.9638,18900.0
2011-08-04 14:55:00,65.85,65.86,65.5,65.5,7900.0,63.9444,63.9541,63.6045,63.6045,7900.0
2011-08-04 15:00:00,65.54,65.65,65.34,65.6,22200.0,63.6433,63.7502,63.4491,63.7016,22200.0
2011-08-04 15:05:00,65.56,65.94,65.56,65.66,11400.0,63.6628,64.0318,63.6628,63.7599,11400.0
2011-08-04 15:10:00,65.67,65.71,65.41,65.41,16900.0,63.7696,63.8084,63.5171,63.5171,16900.0
2011-08-04 15:15:00,65.39,65.39,64.71,64.79,33400.0,63.4977,63.4977,62.8374,62.915,33400.0
2011-08-04 15:20:00,64.79,65.0,64.71,64.91,30900.0,62.915,63.119,62.8374,63.0316,30900.0
2011-08-04 15:25:00,64.9,65.0,64.36,64.38,27900.0,63.0219,63.119,62.4975,62.5169,27900.0
2011-08-04 15:30:00,64.39,64.47,64.25,64.35,34600.0,62.5266,62.6043,62.3907,62.4878,34600.0
2011-08-04 15:35:00,64.37,64.88,64.31,64.78,30600.0,62.5072,63.0024,62.4489,62.9053,30600.0
2011-08-04 15:40:00,64.78,64.78,64.32,64.37,32700.0,62.9053,62.9053,62.4586,62.5072,32700.0
2011-08-04 15:45:00,64.36,64.45,64.1,64.13,41300.0,62.4975,62.5849,62.245,62.2741,41300.0
2011-08-04 15:50:00,64.13,64.18,64.0,64.09,72000.0,62.2741,62.3227,62.1479,62.2353,72000.0
2011-08-04 15:55:00,64.09,64.28,64.06,64.06,40400.0,62.2353,62.4198,62.2062,62.2062,40400.0
2011-08-05 09:30:00,65.08,65.08,64.06,64.14,32100.0,63.1966,63.1966,62.2062,62.2838,32100.0
2011-08-05 09:35:00,64.27,64.44,63.48,63.54,14300.0,62.4101,62.5752,61.6429,61.7012,14300.0
2011-08-05 09:40:00,63.69,63.7,62.79,62.8,10300.0,61.8469,61.8566,60.9729,60.9826,10300.0
2011-08-05 09:45:00,62.8,62.8,62.05,62.06,22700.0,60.9826,60.9826,60.2543,60.264,22700.0
2011-08-05 09:50:00,62.06,62.06,61.32,61.49,21000.0,60.264,60.264,59.5455,59.7105,21000.0
2011-08-05 09:55:00,61.46,61.55,61.23,61.29,62900.0,59.6814,59.7688,59.4581,59.5163,62900.0
2011-08-05 10:00:00,61.29,61.86,61.06,61.43,33900.0,59.5163,60.0698,59.293,59.6523,33900.0
2011-08-05 10:05:00,61.44,62.03,61.44,61.86,24600.0,59.662,60.2349,59.662,60.0698,24600.0
2011-08-05 10:10:00,61.86,61.97,61.65,61.87,30500.0,60.0698,60.1766,59.8659,60.0795,30500.0
2011-08-05 10:15:00,61.87,62.48,61.81,62.21,21100.0,60.0795,60.6719,60.0213,60.4097,21100.0
2011-08-05 10:20:00,62.53,62.64,62.44,62.6,18600.0,60.7204,60.8273,60.633,60.7884,18600.0
2011-08-05 10:25:00,62.74,62.74,62.32,62.61,8800.0,60.9244,60.9244,60.5165,60.7981,8800.0
2011-08-05 10:30:00,62.61,62.7,62.45,62.45,17200.0,60.7981,60.8855,60.6428,60.6428,17200.0
2011-08-05 10:35:00,62.46,62.54,62.06,62.44,9200.0,60.6525,60.7302,60.264,60.633,9200.0
2011-08-05 10:40:00,62.5,62.5,62.15,62.16,7700.0,60.6913,60.6913,60.3514,60.3611,7700.0
2011-08-05 10:45:00,62.1,62.15,61.73,61.94,6300.0,60.3029,60.3514,59.9436,60.1475,6300.0
2011-08-05 10:50:00,61.98,62.25,61.84,62.03,10200.0,60.1864,60.4485,60.0504,60.2349,10200.0
2011-08-05 10:55:00,62.05,62.1,61.97,62.07,18500.0,60.2543,60.3029,60.1766,60.2738,18500.0
2011-08-05 11:00:00,62.07,62.07,61.67,61.75,9400.0,60.2738,60.2738,59.8853,59.963,9400.0
2011-08-05 11:05:00,61.75,62.0,61.54,61.99,12900.0,59.963,60.2058,59.7591,60.1961,12900.0
2011-08-05 11:10:00,61.98,61.98,61.29,61.29,34100.0,60.1864,60.1864,59.5163,59.5163,34100.0
2011-08-05 11:15:00,61.3,61.42,61.08,61.39,7000.0,59.526,59.6426,59.3124,59.6134,7000.0
2011-08-05 11:20:00,61.38,61.38,61.09,61.15,9000.0,59.6037,59.6037,59.3221,59.3804,9000.0
2011-08-05 11:25:00,61.15,61.39,61.04,61.24,18200.0,59.3804,59.6134,59.2736,59.4678,18200.0
2011-08-05 11:30:00,61.22,61.25,61.02,61.12,17900.0,59.4484,59.4775,59.2541,59.3512,17900.0
2011-08-05 11:35:00,61.12,61.2,60.86,60.86,16900.0,59.3512,59.4289,59.0988,59.0988,16900.0
2011-08-05 11:40:00,60.84,60.84,60.35,60.42,23900.0,59.0793,59.0793,58.6035,58.6715,23900.0
2011-08-05 11:45:00,60.43,60.43,60.19,60.21,9500.0,58.6812,58.6812,58.4482,58.4676,9500.0
2011-08-05 11:50:00,60.2,60.23,60.06,60.06,23200.0,58.4579,58.487,58.3219,58.3219,23200.0
2011-08-05 11:55:00,60.05,60.05,59.1,59.1,16600.0,58.3122,58.3122,57.3897,57.3897,16600.0
2011-08-05 12:00:00,59.12,59.12,58.74,59.0,25300.0,57.4091,57.4091,57.0401,57.2926,25300.0
2011-08-05 12:05:00,59.02,59.14,58.67,59.0,9200.0,57.312,57.4285,56.9721,57.2926,9200.0
2011-08-05 12:10:00,59.13,59.14,58.52,58.94,34400.0,57.4188,57.4285,56.8265,57.2343,34400.0
2011-08-05 12:15:00,58.86,59.93,58.81,59.8,23700.0,57.1566,58.1957,57.1081,58.0694,23700.0
2011-08-05 12:20:00,59.74,59.87,59.3,59.48,24900.0,58.0112,58.1374,57.5839,57.7587,24900.0
2011-08-05 12:25:00,59.53,60.0,59.36,59.71,17300.0,57.8073,58.2637,57.6422,57.982,17300.0
2011-08-05 12:30:00,59.65,59.88,59.33,59.76,14300.0,57.9238,58.1471,57.613,58.0306,14300.0
2011-08-05 12:35:00,59.78,60.58,59.78,60.5,31400.0,58.05,58.8269,58.05,58.7492,31400.0
2011-08-05 12:40:00,60.47,61.16,60.29,61.16,16300.0,58.7201,59.3901,58.5453,59.3901,16300.0
2011-08-05 12:45:00,61.16,62.11,60.87,62.02,26700.0,59.3901,60.3126,59.1085,60.2252,26700.0
2011-08-05 12:50:00,62.12,62.39,61.89,62.16,39800.0,60.3223,60.5845,60.099,60.3611,39800.0
2011-08-05 12:55:00,62.17,62.63,62.17,62.48,11900.0,60.3709,60.8175,60.3709,60.6719,11900.0
2011-08-05 13:00:00,62.45,62.55,61.24,61.37,42400.0,60.6428,60.7399,59.4678,59.594,42400.0
2011-08-05 13:05:00,61.37,61.44,61.04,61.25,18000.0,59.594,59.662,59.2736,59.4775,18000.0
2011-08-05 13:10:00,61.22,61.5,61.17,61.28,13400.0,59.4484,59.7202,59.3998,59.5066,13400.0
2011-08-05 13:15:00,61.32,61.72,61.32,61.69,4300.0,59.5455,59.9339,59.5455,59.9048,4300.0
2011-08-05 13:20:00,61.83,62.06,61.7,61.88,5900.0,60.0407,60.264,59.9145,60.0893,5900.0
2011-08-05 13:25:00,61.83,61.89,61.54,61.54,9900.0,60.0407,60.099,59.7591,59.7591,9900.0
2011-08-05 13:30:00,61.62,61.87,61.13,61.27,29400.0,59.8368,60.0795,59.361,59.4969,29400.0
2011-08-05 13:35:00,61.24,61.29,61.07,61.12,9700.0,59.4678,59.5163,59.3027,59.3512,9700.0
2011-08-05 13:40:00,61.1,61.17,60.85,61.17,8100.0,59.3318,59.3998,59.0891,59.3998,8100.0
2011-08-05 13:45:00,61.14,61.31,61.06,61.31,6500.0,59.3707,59.5357,59.293,59.5357,6500.0
2011-08-05 13:50:00,61.47,61.75,61.38,61.63,5700.0,59.6911,59.963,59.6037,59.8465,5700.0
2011-08-05 13:55:00,61.63,61.63,61.4,61.55,5600.0,59.8465,59.8465,59.6231,59.7688,5600.0
2011-08-05 14:00:00,61.55,61.71,61.53,61.7,10800.0,59.7688,59.9242,59.7494,59.9145,10800.0
2011-08-05 14:05:00,61.7,61.71,61.44,61.44,8700.0,59.9145,59.9242,59.662,59.662,8700.0
2011-08-05 14:10:00,61.44,61.47,61.19,61.37,14700.0,59.662,59.6911,59.4192,59.594,14700.0
2011-08-05 14:15:00,61.35,61.35,61.26,61.35,7800.0,59.5746,59.5746,59.4872,59.5746,7800.0
2011-08-05 14:20:00,61.37,61.56,61.37,61.49,10800.0,59.594,59.7785,59.594,59.7105,10800.0
2011-08-05 14:25:00,61.44,61.66,61.39,61.5,6400.0,59.662,59.8756,59.6134,59.7202,6400.0
2011-08-05 14:30:00,61.57,61.63,61.49,61.63,7000.0,59.7882,59.8465,59.7105,59.8465,7000.0
2011-08-05 14:35:00,61.64,61.7,61.37,61.61,27400.0,59.8562,59.9145,59.594,59.8271,27400.0
2011-08-05 14:40:00,61.64,61.65,61.48,61.61,4400.0,59.8562,59.8659,59.7008,59.8271,4400.0
2011-08-05 14:45:00,61.57,61.57,61.15,61.16,29300.0,59.7882,59.7882,59.3804,59.3901,29300.0
2011-08-05 14:50:00,61.16,61.27,61.16,61.22,16100.0,59.3901,59.4969,59.3901,59.4484,16100.0
2011-08-05 14:55:00,61.34,61.45,61.25,61.35,19700.0,59.5649,59.6717,59.4775,59.5746,19700.0
2011-08-05 15:00:00,61.31,61.54,61.31,61.5,25200.0,59.5357,59.7591,59.5357,59.7202,25200.0
2011-08-05 15:05:00,61.51,61.62,61.5,61.62,39000.0,59.73,59.8368,59.7202,59.8368,39000.0
2011-08-05 15:10:00,61.63,62.05,61.61,61.95,21500.0,59.8465,60.2543,59.8271,60.1572,21500.0
2011-08-05 15:15:00,62.01,62.17,61.95,62.04,30000.0,60.2155,60.3709,60.1572,60.2446,30000.0
2011-08-05 15:20:00,62.04,62.66,62.0,62.06,27200.0,60.2446,60.8467,60.2058,60.264,27200.0
2011-08-05 15:25:00,62.03,62.14,61.93,61.93,26800.0,60.2349,60.3417,60.1378,60.1378,26800.0
2011-08-05 15:30:00,61.96,62.1,61.93,62.02,13900.0,60.1669,60.3029,60.1378,60.2252,13900.0
2011-08-05 15:35:00,62.0,62.43,62.0,62.33,10100.0,60.2058,60.6233,60.2058,60.5262,10100.0
2011-08-05 15:40:00,62.33,62.42,62.12,62.26,12300.0,60.5262,60.6136,60.3223,60.4583,12300.0
2011-08-05 15:45:00,62.2,62.42,62.13,62.42,18200.0,60.4,60.6136,60.332,60.6136,18200.0
2011-08-05 15:50:00,62.32,62.37,62.13,62.37,27500.0,60.5165,60.5651,60.332,60.5651,27500.0
2011-08-05 15:55:00,62.4,62.58,62.19,62.19,52500.0,60.5942,60.769,60.3903,60.3903,52500.0
2011-08-08 09:30:00,58.31,59.68,58.01,59.57,30400.0,56.6226,57.9529,56.3312,57.8461,30400.0
2011-08-08 09:35:00,59.59,60.31,59.08,59.92,26600.0,57.8655,58.5647,57.3703,58.186,26600.0
2011-08-08 09:40:00,60.02,61.29,59.93,60.93,30700.0,58.2831,59.5163,58.1957,59.1667,30700.0
2011-08-08 09:45:00,60.88,60.93,60.13,60.64,18400.0,59.1182,59.1667,58.3899,58.8851,18400.0
2011-08-08 09:50:00,60.57,60.94,60.22,60.43,17900.0,58.8172,59.1765,58.4773,58.6812,17900.0
2011-08-08 09:55:00,60.45,60.72,60.18,60.31,12200.0,58.7006,58.9628,58.4384,58.5647,12200.0
2011-08-08 10:00:00,60.41,61.08,60.41,60.64,17700.0,58.6618,59.3124,58.6618,58.8851,17700.0
2011-08-08 10:05:00,60.63,60.71,60.25,60.43,15500.0,58.8754,58.9531,58.5064,58.6812,15500.0
2011-08-08 10:10:00,60.33,60.66,59.99,59.99,12700.0,58.5841,58.9046,58.2539,58.2539,12700.0
2011-08-08 10:15:00,59.98,60.6,59.94,60.34,11700.0,58.2442,58.8463,58.2054,58.5938,11700.0
2011-08-08 10:20:00,60.38,60.4,59.75,59.75,17200.0,58.6327,58.6521,58.0209,58.0209,17200.0
2011-08-08 10:25:00,59.9,59.9,59.5,59.71,10700.0,58.1666,58.1666,57.7781,57.982,10700.0
2011-08-08 10:30:00,59.84,59.88,59.58,59.77,7800.0,58.1083,58.1471,57.8558,58.0403,7800.0
2011-08-08 10:35:00,59.77,59.84,59.17,59.47,16400.0,58.0403,58.1083,57.4577,57.749,16400.0
2011-08-08 10:40:00,59.36,59.87,59.33,59.72,18700.0,57.6422,58.1374,57.613,57.9918,18700.0
2011-08-08 10:45:00,59.76,60.12,59.3,60.1,11900.0,58.0306,58.3802,57.5839,58.3608,11900.0
2011-08-08 10:50:00,60.08,60.22,59.86,60.07,12900.0,58.3413,58.4773,58.1277,58.3316,12900.0
2011-08-08 10:55:00,60.0,60.05,59.7,59.89,6200.0,58.2637,58.3122,57.9723,58.1568,6200.0
2011-08-08 11:00:00,59.88,60.18,59.86,60.17,4800.0,58.1471,58.4384,58.1277,58.4287,4800.0
2011-08-08 11:05:00,60.05,60.6,60.05,60.6,5000.0,58.3122,58.8463,58.3122,58.8463,5000.0
2011-08-08 11:10:00,60.62,61.04,60.51,60.74,5100.0,58.8657,59.2736,58.7589,58.9822,5100.0
2011-08-08 11:15:00,60.72,60.93,60.62,60.93,4400.0,58.9628,59.1667,58.8657,59.1667,4400.0
2011-08-08 11:20:00,60.88,60.95,60.27,60.44,8900.0,59.1182,59.1862,58.5258,58.6909,8900.0
2011-08-08 11:25:00,60.35,60.5,60.22,60.25,5900.0,58.6035,58.7492,58.4773,58.5064,5900.0
2011-08-08 11:30:00,60.2,60.5,60.06,60.5,7200.0,58.4579,58.7492,58.3219,58.7492,7200.0
2011-08-08 11:35:00,60.5,60.52,60.25,60.52,4900.0,58.7492,58.7686,58.5064,58.7686,4900.0
2011-08-08 11:40:00,60.51,60.6,60.08,60.26,8800.0,58.7589,58.8463,58.3413,58.5161,8800.0
2011-08-08 11:45:00,60.26,60.51,60.06,60.45,9100.0,58.5161,58.7589,58.3219,58.7006,9100.0
2011-08-08 11:50:00,60.52,60.6,60.23,60.56,7700.0,58.7686,58.8463,58.487,58.8075,7700.0
2011-08-08 11:55:00,60.57,60.57,60.3,60.39,5800.0,58.8172,58.8172,58.555,58.6424,5800.0
2011-08-08 12:00:00,60.39,60.44,60.22,60.27,4800.0,58.6424,58.6909,58.4773,58.5258,4800.0
2011-08-08 12:05:00,60.18,60.51,60.14,60.47,5800.0,58.4384,58.7589,58.3996,58.7201,5800.0
2011-08-08 12:10:00,60.52,60.52,60.33,60.33,4300.0,58.7686,58.7686,58.5841,58.5841,4300.0
2011-08-08 12:15:00,60.31,60.39,60.1,60.29,5100.0,58.5647,58.6424,58.3608,58.5453,5100.0
2011-08-08 12:20:00,60.2,60.49,60.09,60.44,6300.0,58.4579,58.7395,58.3511,58.6909,6300.0
2011-08-08 12:25:00,60.48,60.48,60.17,60.31,3700.0,58.7298,58.7298,58.4287,58.5647,3700.0
2011-08-08 12:30:00,60.31,60.4,60.13,60.26,13300.0,58.5647,58.6521,58.3899,58.5161,13300.0
2011-08-08 12:35:00,60.27,60.28,60.03,60.1,23900.0,58.5258,58.5356,58.2928,58.3608,23900.0
2011-08-08 12:40:00,60.13,60.2,59.92,60.02,14300.0,58.3899,58.4579,58.186,58.2831,14300.0
2011-08-08 12:45:00,60.0,60.21,59.93,60.06,5500.0,58.2637,58.4676,58.1957,58.3219,5500.0
2011-08-08 12:50:00,60.09,60.21,59.97,60.02,5800.0,58.3511,58.4676,58.2345,58.2831,5800.0
2011-08-08 12:55:00,60.03,60.05,59.86,59.9,5200.0,58.2928,58.3122,58.1277,58.1666,5200.0
2011-08-08 13:00:00,59.87,60.02,59.76,59.89,10800.0,58.1374,58.2831,58.0306,58.1568,10800.0
2011-08-08 13:05:00,59.79,59.83,59.16,59.49,18700.0,58.0597,58.0986,57.448,57.7684,18700.0
2011-08-08 13:10:00,59.5,59.73,59.41,59.54,12100.0,57.7781,58.0015,57.6907,57.817,12100.0
2011-08-08 13:15:00,59.58,59.68,59.53,59.62,3200.0,57.8558,57.9529,57.8073,57.8947,3200.0
2011-08-08 13:20:00,59.65,60.0,59.5,59.98,5000.0,57.9238,58.2637,57.7781,58.2442,5000.0
2011-08-08 13:25:00,59.91,59.99,59.77,59.97,3700.0,58.1763,58.2539,58.0403,58.2345,3700.0
2011-08-08 13:30:00,59.89,60.01,59.65,60.01,9700.0,58.1568,58.2734,57.9238,58.2734,9700.0
2011-08-08 13:35:00,59.94,59.94,59.59,59.59,3700.0,58.2054,58.2054,57.8655,57.8655,3700.0
2011-08-08 13:40:00,59.58,59.65,59.26,59.28,8200.0,57.8558,57.9238,57.5451,57.5645,8200.0
2011-08-08 13:45:00,59.22,59.43,58.83,59.08,15600.0,57.5062,57.7102,57.1275,57.3703,15600.0
2011-08-08 13:50:00,59.05,59.39,59.0,59.13,7100.0,57.3411,57.6713,57.2926,57.4188,7100.0
2011-08-08 13:55:00,59.2,59.23,58.8,58.89,10000.0,57.4868,57.5159,57.0984,57.1858,10000.0
2011-08-08 14:00:00,58.81,58.89,58.71,58.88,6000.0,57.1081,57.1858,57.011,57.1761,6000.0
2011-08-08 14:05:00,59.18,59.18,58.65,58.74,5700.0,57.4674,57.4674,56.9527,57.0401,5700.0
2011-08-08 14:10:00,58.79,59.04,58.66,58.66,6000.0,57.0887,57.3314,56.9624,56.9624,6000.0
2011-08-08 14:15:00,58.69,58.79,58.48,58.63,16400.0,56.9916,57.0887,56.7876,56.9333,16400.0
2011-08-08 14:20:00,58.65,58.66,58.15,58.19,11900.0,56.9527,56.9624,56.4672,56.506,11900.0
2011-08-08 14:25:00,58.19,58.55,58.0,58.38,21100.0,56.506,56.8556,56.3215,56.6905,21100.0
2011-08-08 14:30:00,58.3,58.63,58.2,58.57,35400.0,56.6129,56.9333,56.5157,56.875,35400.0
2011-08-08 14:35:00,58.62,58.86,58.44,58.44,11800.0,56.9236,57.1566,56.7488,56.7488,11800.0
2011-08-08 14:40:00,58.55,58.85,58.49,58.74,7400.0,56.8556,57.1469,56.7974,57.0401,7400.0
2011-08-08 14:45:00,58.71,58.96,58.7,58.85,11000.0,57.011,57.2538,57.0013,57.1469,11000.0
2011-08-08 14:50:00,58.79,58.91,58.73,58.83,17400.0,57.0887,57.2052,57.0304,57.1275,17400.0
2011-08-08 14:55:00,58.83,58.9,58.45,58.84,12700.0,57.1275,57.1955,56.7585,57.1372,12700.0
2011-08-08 15:00:00,58.78,58.88,58.58,58.77,8400.0,57.079,57.1761,56.8848,57.0693,8400.0
2011-08-08 15:05:00,58.82,59.21,58.64,59.18,21900.0,57.1178,57.4965,56.943,57.4674,21900.0
2011-08-08 15:10:00,59.21,59.45,58.97,59.43,23200.0,57.4965,57.7296,57.2635,57.7102,23200.0
2011-08-08 15:15:00,59.4,59.8,59.2,59.52,22000.0,57.681,58.0694,57.4868,57.7975,22000.0
2011-08-08 15:20:00,59.52,59.77,59.45,59.77,9700.0,57.7975,58.0403,57.7296,58.0403,9700.0
2011-08-08 15:25:00,59.69,59.71,59.1,59.4,21300.0,57.9626,57.982,57.3897,57.681,21300.0
2011-08-08 15:30:00,59.41,59.41,59.1,59.23,21500.0,57.6907,57.6907,57.3897,57.5159,21500.0
2011-08-08 15:35:00,59.23,59.23,58.92,59.2,23000.0,57.5159,57.5159,57.2149,57.4868,23000.0
2011-08-08 15:40:00,59.2,59.24,58.82,59.15,30100.0,57.4868,57.5257,57.1178,57.4383,30100.0
2011-08-08 15:45:00,59.08,59.12,58.58,58.8,25300.0,57.3703,57.4091,56.8848,57.0984,25300.0
2011-08-08 15:50:00,58.8,58.8,58.28,58.54,29500.0,57.0984,57.0984,56.5934,56.8459,29500.0
2011-08-08 15:55:00,58.6,59.01,58.18,58.32,132300.0,56.9042,57.3023,56.4963,56.6323,132300.0
2011-08-09 09:30:00,58.6,59.19,58.4,59.15,39300.0,56.9042,57.4771,56.71,57.4383,39300.0
2011-08-09 09:35:00,59.15,59.42,58.87,58.91,58800.0,57.4383,57.7004,57.1664,57.2052,58800.0
2011-08-09 09:40:00,58.95,59.01,58.19,58.61,31700.0,57.244,57.3023,56.506,56.9139,31700.0
2011-08-09 09:45:00,58.62,58.95,58.54,58.86,14600.0,56.9236,57.244,56.8459,57.1566,14600.0
2011-08-09 09:50:00,58.81,59.2,58.81,59.0,27700.0,57.1081,57.4868,57.1081,57.2926,27700.0
2011-08-09 09:55:00,59.0,59.2,58.81,59.2,36600.0,57.2926,57.4868,57.1081,57.4868,36600.0
2011-08-09 10:00:00,59.2,59.85,59.15,59.24,32900.0,57.4868,58.118,57.4383,57.5257,32900.0
2011-08-09 10:05:00,59.3,59.43,59.0,59.43,22600.0,57.5839,57.7102,57.2926,57.7102,22600.0
2011-08-09 10:10:00,59.43,59.64,59.25,59.51,11800.0,57.7102,57.9141,57.5354,57.7878,11800.0
2011-08-09 10:15:00,59.54,59.55,59.19,59.55,19100.0,57.817,57.8267,57.4771,57.8267,19100.0
2011-08-09 10:20:00,59.55,59.55,59.37,59.49,14600.0,57.8267,57.8267,57.6519,57.7684,14600.0
2011-08-09 10:25:00,59.49,60.11,59.32,60.11,23100.0,57.7684,58.3705,57.6033,58.3705,23100.0
2011-08-09 10:30:00,60.01,60.27,59.89,60.27,13600.0,58.2734,58.5258,58.1568,58.5258,13600.0
2011-08-09 10:35:00,60.27,60.4,59.9,59.91,10000.0,58.5258,58.6521,58.1666,58.1763,10000.0
2011-08-09 10:40:00,60.03,60.21,59.9,60.04,3600.0,58.2928,58.4676,58.1666,58.3025,3600.0
2011-08-09 10:45:00,59.99,61.12,59.9,60.78,16700.0,58.2539,59.3512,58.1666,59.0211,16700.0
2011-08-09 10:50:00,60.95,61.11,60.63,61.07,21600.0,59.1862,59.3415,58.8754,59.3027,21600.0
2011-08-09 10:55:00,61.02,61.41,60.89,60.89,9700.0,59.2541,59.6329,59.1279,59.1279,9700.0
2011-08-09 11:00:00,61.09,61.09,60.72,60.77,3500.0,59.3221,59.3221,58.9628,59.0114,3500.0
2011-08-09 11:05:00,60.73,60.75,60.47,60.6,11700.0,58.9725,58.992,58.7201,58.8463,11700.0
2011-08-09 11:10:00,60.63,60.65,60.33,60.44,5200.0,58.8754,58.8948,58.5841,58.6909,5200.0
2011-08-09 11:15:00,60.53,60.67,60.14,60.22,7000.0,58.7783,58.9143,58.3996,58.4773,7000.0
2011-08-09 11:20:00,60.16,60.36,60.07,60.07,5000.0,58.419,58.6132,58.3316,58.3316,5000.0
2011-08-09 11:25:00,60.2,60.25,60.0,60.24,12200.0,58.4579,58.5064,58.2637,58.4967,12200.0
2011-08-09 11:30:00,60.25,60.43,60.04,60.38,11900.0,58.5064,58.6812,58.3025,58.6327,11900.0
2011-08-09 11:35:00,60.39,60.42,60.0,60.21,15800.0,58.6424,58.6715,58.2637,58.4676,15800.0
2011-08-09 11:40:00,60.16,60.33,60.01,60.28,11500.0,58.419,58.5841,58.2734,58.5356,11500.0
2011-08-09 11:45:00,60.23,60.33,60.0,60.01,19000.0,58.487,58.5841,58.2637,58.2734,19000.0
2011-08-09 11:50:00,60.0,60.21,60.0,60.21,17700.0,58.2637,58.4676,58.2637,58.4676,17700.0
2011-08-09 11:55:00,60.21,60.5,60.21,60.41,14000.0,58.4676,58.7492,58.4676,58.6618,14000.0
2011-08-09 12:00:00,60.35,60.47,60.04,60.04,10900.0,58.6035,58.7201,58.3025,58.3025,10900.0
2011-08-09 12:05:00,60.07,60.45,59.94,60.2,34400.0,58.3316,58.7006,58.2054,58.4579,34400.0
2011-08-09 12:10:00,60.2,60.48,60.14,60.4,5900.0,58.4579,58.7298,58.3996,58.6521,5900.0
2011-08-09 12:15:00,60.45,60.75,60.45,60.75,1600.0,58.7006,58.992,58.7006,58.992,1600.0
2011-08-09 12:20:00,60.75,60.87,60.64,60.86,5900.0,58.992,59.1085,58.8851,59.0988,5900.0
2011-08-09 12:25:00,60.86,61.03,60.75,61.03,5900.0,59.0988,59.2638,58.992,59.2638,5900.0
2011-08-09 12:30:00,61.03,61.26,61.02,61.26,6100.0,59.2638,59.4872,59.2541,59.4872,6100.0
2011-08-09 12:35:00,61.28,61.38,61.23,61.32,5100.0,59.5066,59.6037,59.4581,59.5455,5100.0
2011-08-09 12:40:00,61.31,61.32,61.09,61.2,6200.0,59.5357,59.5455,59.3221,59.4289,6200.0
2011-08-09 12:45:00,61.19,61.27,60.88,60.9,8400.0,59.4192,59.4969,59.1182,59.1376,8400.0
2011-08-09 12:50:00,60.91,60.92,60.65,60.76,15000.0,59.1473,59.157,58.8948,59.0017,15000.0
2011-08-09 12:55:00,60.79,60.88,60.64,60.69,4300.0,59.0308,59.1182,58.8851,58.9337,4300.0
2011-08-09 13:00:00,60.64,60.67,60.5,60.64,6000.0,58.8851,58.9143,58.7492,58.8851,6000.0
2011-08-09 13:05:00,60.57,60.8,60.48,60.8,11200.0,58.8172,59.0405,58.7298,59.0405,11200.0
2011-08-09 13:10:00,60.75,60.98,60.71,60.98,11400.0,58.992,59.2153,58.9531,59.2153,11400.0
2011-08-09 13:15:00,60.95,60.97,60.74,60.74,3200.0,59.1862,59.2056,58.9822,58.9822,3200.0
2011-08-09 13:20:00,60.7,60.96,60.55,60.8,40400.0,58.9434,59.1959,58.7977,59.0405,40400.0
2011-08-09 13:25:00,60.8,61.12,60.62,61.0,12700.0,59.0405,59.3512,58.8657,59.2347,12700.0
2011-08-09 13:30:00,61.08,61.08,60.81,60.87,4000.0,59.3124,59.3124,59.0502,59.1085,4000.0
2011-08-09 13:35:00,60.88,60.97,60.42,60.54,14600.0,59.1182,59.2056,58.6715,58.788,14600.0
2011-08-09 13:40:00,60.53,60.61,60.4,60.5,4200.0,58.7783,58.856,58.6521,58.7492,4200.0
2011-08-09 13:45:00,60.5,60.54,60.25,60.37,6000.0,58.7492,58.788,58.5064,58.6229,6000.0
2011-08-09 13:50:00,60.38,60.46,60.04,60.14,3800.0,58.6327,58.7103,58.3025,58.3996,3800.0
2011-08-09 13:55:00,60.08,60.46,60.0,60.46,15400.0,58.3413,58.7103,58.2637,58.7103,15400.0
2011-08-09 14:00:00,60.48,60.63,60.43,60.48,1400.0,58.7298,58.8754,58.6812,58.7298,1400.0
2011-08-09 14:05:00,60.51,60.54,60.32,60.51,3900.0,58.7589,58.788,58.5744,58.7589,3900.0
2011-08-09 14:10:00,60.52,60.9,60.27,60.49,3100.0,58.7686,59.1376,58.5258,58.7395,3100.0
2011-08-09 14:15:00,60.48,60.95,60.27,60.48,4900.0,58.7298,59.1862,58.5258,58.7298,4900.0
2011-08-09 14:20:00,60.49,60.49,59.11,60.19,42900.0,58.7395,58.7395,57.3994,58.4482,42900.0
2011-08-09 14:25:00,60.15,60.2,59.56,59.97,14900.0,58.4093,58.4579,57.8364,58.2345,14900.0
2011-08-09 14:30:00,60.11,60.11,59.53,59.67,6400.0,58.3705,58.3705,57.8073,57.9432,6400.0
2011-08-09 14:35:00,59.67,59.81,59.23,59.23,10800.0,57.9432,58.0792,57.5159,57.5159,10800.0
2011-08-09 14:40:00,59.0,59.2,58.0,58.22,19800.0,57.2926,57.4868,56.3215,56.5352,19800.0
2011-08-09 14:45:00,58.25,59.81,58.24,59.8,38000.0,56.5643,58.0792,56.5546,58.0694,38000.0
2011-08-09 14:50:00,59.67,60.6,59.66,60.48,35200.0,57.9432,58.8463,57.9335,58.7298,35200.0
2011-08-09 14:55:00,60.39,60.5,59.94,60.3,24100.0,58.6424,58.7492,58.2054,58.555,24100.0
2011-08-09 15:00:00,60.34,60.58,59.93,60.26,15200.0,58.5938,58.8269,58.1957,58.5161,15200.0
2011-08-09 15:05:00,60.26,60.43,60.2,60.4,4700.0,58.5161,58.6812,58.4579,58.6521,4700.0
2011-08-09 15:10:00,60.39,60.99,60.23,60.9,31700.0,58.6424,59.225,58.487,59.1376,31700.0
2011-08-09 15:15:00,60.85,61.3,60.76,61.24,33300.0,59.0891,59.526,59.0017,59.4678,33300.0
2011-08-09 15:20:00,61.23,61.23,60.4,60.87,18200.0,59.4581,59.4581,58.6521,59.1085,18200.0
2011-08-09 15:25:00,60.99,61.17,60.85,60.99,8700.0,59.225,59.3998,59.0891,59.225,8700.0
2011-08-09 15:30:00,60.99,61.11,60.85,61.09,22400.0,59.225,59.3415,59.0891,59.3221,22400.0
2011-08-09 15:35:00,61.1,61.22,60.89,61.0,28400.0,59.3318,59.4484,59.1279,59.2347,28400.0
2011-08-09 15:40:00,61.0,61.78,60.9,61.61,33700.0,59.2347,59.9921,59.1376,59.8271,33700.0
2011-08-09 15:45:00,61.67,62.19,61.65,62.11,34700.0,59.8853,60.3903,59.8659,60.3126,34700.0
2011-08-09 15:50:00,62.22,62.98,62.21,62.95,23300.0,60.4194,61.1574,60.4097,61.1283,23300.0
2011-08-09 15:55:00,62.8,63.46,62.63,63.18,35300.0,60.9826,61.6235,60.8175,61.3516,35300.0
2011-08-10 09:30:00,62.33,62.84,60.69,61.75,28900.0,60.5262,61.0215,58.9337,59.963,28900.0
2011-08-10 09:35:00,61.53,62.31,61.26,62.17,18900.0,59.7494,60.5068,59.4872,60.3709,18900.0
2011-08-10 09:40:00,62.03,62.52,61.63,62.14,41200.0,60.2349,60.7107,59.8465,60.3417,41200.0
2011-08-10 09:45:00,62.21,62.21,61.39,61.69,11000.0,60.4097,60.4097,59.6134,59.9048,11000.0
2011-08-10 09:50:00,61.87,61.87,61.48,61.61,12900.0,60.0795,60.0795,59.7008,59.8271,12900.0
2011-08-10 09:55:00,61.72,61.93,61.32,61.7,10900.0,59.9339,60.1378,59.5455,59.9145,10900.0
2011-08-10 10:00:00,61.43,61.45,60.6,60.72,13100.0,59.6523,59.6717,58.8463,58.9628,13100.0
2011-08-10 10:05:00,60.72,61.21,60.62,60.75,3600.0,58.9628,59.4386,58.8657,58.992,3600.0
2011-08-10 10:10:00,60.65,61.06,60.28,61.04,3700.0,58.8948,59.293,58.5356,59.2736,3700.0
2011-08-10 10:15:00,61.02,61.1,60.9,61.04,5600.0,59.2541,59.3318,59.1376,59.2736,5600.0
2011-08-10 10:20:00,60.94,61.15,60.67,60.89,3800.0,59.1765,59.3804,58.9143,59.1279,3800.0
2011-08-10 10:25:00,60.9,61.05,60.74,61.03,3400.0,59.1376,59.2833,58.9822,59.2638,3400.0
2011-08-10 10:30:00,61.15,61.6,61.15,61.35,7000.0,59.3804,59.8174,59.3804,59.5746,7000.0
2011-08-10 10:35:00,61.34,61.49,60.83,61.25,4500.0,59.5649,59.7105,59.0696,59.4775,4500.0
2011-08-10 10:40:00,61.59,61.6,61.29,61.55,7300.0,59.8076,59.8174,59.5163,59.7688,7300.0
2011-08-10 10:45:00,61.53,61.8,61.44,61.79,10100.0,59.7494,60.0116,59.662,60.0019,10100.0
2011-08-10 10:50:00,61.65,61.76,61.54,61.67,7600.0,59.8659,59.9727,59.7591,59.8853,7600.0
2011-08-10 10:55:00,61.69,61.9,61.51,61.69,6600.0,59.9048,60.1087,59.73,59.9048,6600.0
2011-08-10 11:00:00,61.58,61.72,61.4,61.51,4900.0,59.7979,59.9339,59.6231,59.73,4900.0
2011-08-10 11:05:00,61.55,61.81,61.43,61.69,4900.0,59.7688,60.0213,59.6523,59.9048,4900.0
2011-08-10 11:10:00,61.79,61.91,61.7,61.82,4400.0,60.0019,60.1184,59.9145,60.031,4400.0
2011-08-10 11:15:00,61.82,62.25,61.75,61.95,7100.0,60.031,60.4485,59.963,60.1572,7100.0
2011-08-10 11:20:00,61.78,62.05,61.52,61.84,6100.0,59.9921,60.2543,59.7397,60.0504,6100.0
2011-08-10 11:25:00,61.65,61.86,61.53,61.59,2800.0,59.8659,60.0698,59.7494,59.8076,2800.0
2011-08-10 11:30:00,61.71,61.99,61.63,61.83,5900.0,59.9242,60.1961,59.8465,60.0407,5900.0
2011-08-10 11:35:00,61.85,62.1,61.59,62.1,6000.0,60.0601,60.3029,59.8076,60.3029,6000.0
2011-08-10 11:40:00,62.01,62.49,61.92,62.33,14900.0,60.2155,60.6816,60.1281,60.5262,14900.0
2011-08-10 11:45:00,62.25,62.46,61.95,62.26,57700.0,60.4485,60.6525,60.1572,60.4583,57700.0
2011-08-10 11:50:00,62.34,62.95,62.34,62.95,10100.0,60.5359,61.1283,60.5359,61.1283,10100.0
2011-08-10 11:55:00,62.95,63.0,62.49,62.88,7800.0,61.1283,61.1768,60.6816,61.0603,7800.0
2011-08-10 12:00:00,62.69,63.28,62.57,63.27,8200.0,60.8758,61.4487,60.7593,61.439,8200.0
2011-08-10 12:05:00,63.27,63.72,63.27,63.56,16900.0,61.439,61.876,61.439,61.7206,16900.0
2011-08-10 12:10:00,63.47,63.53,63.31,63.31,8700.0,61.6332,61.6915,61.4779,61.4779,8700.0
2011-08-10 12:15:00,63.38,63.69,63.35,63.67,10500.0,61.5458,61.8469,61.5167,61.8275,10500.0
2011-08-10 12:20:00,63.56,63.56,63.36,63.43,9700.0,61.7206,61.7206,61.5264,61.5944,9700.0
2011-08-10 12:25:00,63.27,63.27,62.86,62.86,8900.0,61.439,61.439,61.0409,61.0409,8900.0
2011-08-10 12:30:00,62.92,63.2,62.77,62.97,4300.0,61.0992,61.3711,60.9535,61.1477,4300.0
2011-08-10 12:35:00,62.82,62.86,62.5,62.58,6000.0,61.002,61.0409,60.6913,60.769,6000.0
2011-08-10 12:40:00,62.73,62.81,62.59,62.7,5000.0,60.9147,60.9923,60.7787,60.8855,5000.0
2011-08-10 12:45:00,62.7,62.9,62.52,62.52,3900.0,60.8855,61.0797,60.7107,60.7107,3900.0
2011-08-10 12:50:00,62.48,62.78,62.48,62.73,3700.0,60.6719,60.9632,60.6719,60.9147,3700.0
2011-08-10 12:55:00,62.73,62.9,62.5,62.8,13800.0,60.9147,61.0797,60.6913,60.9826,13800.0
2011-08-10 13:00:00,62.79,63.02,62.6,62.93,6800.0,60.9729,61.1963,60.7884,61.1089,6800.0
2011-08-10 13:05:00,62.93,63.04,62.71,63.0,8300.0,61.1089,61.2157,60.8952,61.1768,8300.0
2011-08-10 13:10:00,63.05,63.05,62.87,62.98,2400.0,61.2254,61.2254,61.0506,61.1574,2400.0
2011-08-10 13:15:00,63.0,63.01,62.61,62.7,4800.0,61.1768,61.1866,60.7981,60.8855,4800.0
2011-08-10 13:20:00,62.57,62.93,62.4,62.89,3300.0,60.7593,61.1089,60.5942,61.07,3300.0
2011-08-10 13:25:00,62.85,63.0,62.72,62.94,4600.0,61.0312,61.1768,60.9049,61.1186,4600.0
2011-08-10 13:30:00,62.92,63.03,62.8,62.82,6000.0,61.0992,61.206,60.9826,61.002,6000.0
2011-08-10 13:35:00,62.81,62.97,62.74,62.74,5300.0,60.9923,61.1477,60.9244,60.9244,5300.0
2011-08-10 13:40:00,62.75,62.98,62.68,62.73,4100.0,60.9341,61.1574,60.8661,60.9147,4100.0
2011-08-10 13:45:00,62.87,63.5,62.77,63.08,9400.0,61.0506,61.6624,60.9535,61.2545,9400.0
2011-08-10 13:50:00,63.08,63.5,63.08,63.5,5200.0,61.2545,61.6624,61.2545,61.6624,5200.0
2011-08-10 13:55:00,63.54,63.65,63.32,63.36,4000.0,61.7012,61.808,61.4876,61.5264,4000.0
2011-08-10 14:00:00,63.39,63.51,63.2,63.32,7100.0,61.5556,61.6721,61.3711,61.4876,7100.0
2011-08-10 14:05:00,63.3,63.69,63.28,63.68,14700.0,61.4682,61.8469,61.4487,61.8372,14700.0
2011-08-10 14:10:00,63.68,64.41,63.68,64.27,18100.0,61.8372,62.546,61.8372,62.4101,18100.0
2011-08-10 14:15:00,64.22,64.46,64.1,64.46,15500.0,62.3615,62.5946,62.245,62.5946,15500.0
2011-08-10 14:20:00,64.46,64.85,64.46,64.71,8600.0,62.5946,62.9733,62.5946,62.8374,8600.0
2011-08-10 14:25:00,64.71,64.92,64.59,64.89,12700.0,62.8374,63.0413,62.7208,63.0121,12700.0
2011-08-10 14:30:00,64.91,64.97,64.49,64.49,9600.0,63.0316,63.0898,62.6237,62.6237,9600.0
2011-08-10 14:35:00,64.71,64.71,63.98,63.98,8200.0,62.8374,62.8374,62.1285,62.1285,8200.0
2011-08-10 14:40:00,63.94,64.24,63.92,64.15,4200.0,62.0896,62.381,62.0702,62.2936,4200.0
2011-08-10 14:45:00,64.09,64.65,63.97,64.16,7200.0,62.2353,62.7791,62.1188,62.3033,7200.0
2011-08-10 14:50:00,64.15,64.15,63.38,63.45,7800.0,62.2936,62.2936,61.5458,61.6138,7800.0
2011-08-10 14:55:00,63.45,63.77,63.19,63.26,5800.0,61.6138,61.9246,61.3613,61.4293,5800.0
2011-08-10 15:00:00,63.27,63.53,63.1,63.4,4900.0,61.439,61.6915,61.2739,61.5653,4900.0
2011-08-10 15:05:00,63.46,63.61,62.96,62.96,7000.0,61.6235,61.7692,61.138,61.138,7000.0
2011-08-10 15:10:00,63.0,63.22,62.85,62.88,6300.0,61.1768,61.3905,61.0312,61.0603,6300.0
2011-08-10 15:15:00,62.88,63.28,62.79,63.15,6100.0,61.0603,61.4487,60.9729,61.3225,6100.0
2011-08-10 15:20:00,63.07,63.66,63.07,63.66,4400.0,61.2448,61.8177,61.2448,61.8177,4400.0
2011-08-10 15:25:00,63.8,63.84,62.91,63.08,6900.0,61.9537,61.9925,61.0894,61.2545,6900.0
2011-08-10 15:30:00,63.07,63.21,62.69,62.91,10700.0,61.2448,61.3808,60.8758,61.0894,10700.0
2011-08-10 15:35:00,62.84,63.28,62.84,63.06,5000.0,61.0215,61.4487,61.0215,61.2351,5000.0
2011-08-10 15:40:00,63.08,63.38,62.91,63.11,12000.0,61.2545,61.5458,61.0894,61.2837,12000.0
2011-08-10 15:45:00,63.12,63.22,62.92,63.01,11800.0,61.2934,61.3905,61.0992,61.1866,11800.0
2011-08-10 15:50:00,63.01,63.01,62.68,62.79,26400.0,61.1866,61.1866,60.8661,60.9729,26400.0
2011-08-10 15:55:00,62.8,62.83,62.39,62.5,30800.0,60.9826,61.0118,60.5845,60.6913,30800.0
2011-08-11 09:30:00,62.86,63.85,62.86,63.84,6500.0,61.0409,62.0022,61.0409,61.9925,6500.0
2011-08-11 09:35:00,63.52,63.99,63.22,63.29,2700.0,61.6818,62.1382,61.3905,61.4584,2700.0
2011-08-11 09:40:00,63.23,63.97,63.23,63.58,4000.0,61.4002,62.1188,61.4002,61.7401,4000.0
2011-08-11 09:45:00,63.24,63.69,63.0,63.31,8200.0,61.4099,61.8469,61.1768,61.4779,8200.0
2011-08-11 09:50:00,63.28,63.28,62.6,62.86,11400.0,61.4487,61.4487,60.7884,61.0409,11400.0
2011-08-11 09:55:00,62.71,63.46,62.56,63.19,10800.0,60.8952,61.6235,60.7496,61.3613,10800.0
2011-08-11 10:00:00,63.18,63.62,63.09,63.62,3900.0,61.3516,61.7789,61.2642,61.7789,3900.0
2011-08-11 10:05:00,63.54,63.54,62.92,63.12,5300.0,61.7012,61.7012,61.0992,61.2934,5300.0
2011-08-11 10:10:00,63.07,63.27,62.95,63.17,7500.0,61.2448,61.439,61.1283,61.3419,7500.0
2011-08-11 10:15:00,63.25,63.96,63.25,63.88,7000.0,61.4196,62.1091,61.4196,62.0314,7000.0
2011-08-11 10:20:00,63.81,64.16,63.56,64.16,10400.0,61.9634,62.3033,61.7206,62.3033,10400.0
2011-08-11 10:25:00,64.16,64.49,63.59,63.79,12000.0,62.3033,62.6237,61.7498,61.944,12000.0
2011-08-11 10:30:00,63.62,64.34,63.62,64.05,3200.0,61.7789,62.4781,61.7789,62.1965,3200.0
2011-08-11 10:35:00,64.1,64.65,64.1,64.4,16200.0,62.245,62.7791,62.245,62.5363,16200.0
2011-08-11 10:40:00,64.47,64.85,64.15,64.85,2100.0,62.6043,62.9733,62.2936,62.9733,2100.0
2011-08-11 10:45:00,64.74,65.17,64.65,65.0,7700.0,62.8665,63.284,62.7791,63.119,7700.0
2011-08-11 10:50:00,65.18,65.24,64.78,64.9,3100.0,63.2938,63.352,62.9053,63.0219,3100.0
2011-08-11 10:55:00,64.9,65.19,64.84,64.93,9700.0,63.0219,63.3035,62.9636,63.051,9700.0
2011-08-11 11:00:00,64.92,65.0,64.84,64.89,2600.0,63.0413,63.119,62.9636,63.0121,2600.0
2011-08-11 11:05:00,64.95,65.05,64.87,65.0,6800.0,63.0704,63.1675,62.9927,63.119,6800.0
2011-08-11 11:10:00,65.0,65.11,64.9,65.07,3300.0,63.119,63.2258,63.0219,63.1869,3300.0
2011-08-11 11:15:00,65.05,65.05,64.82,64.91,3900.0,63.1675,63.1675,62.9442,63.0316,3900.0
2011-08-11 11:20:00,65.06,65.08,64.92,64.99,7900.0,63.1772,63.1966,63.0413,63.1093,7900.0
2011-08-11 11:25:00,65.0,65.13,64.79,65.04,18000.0,63.119,63.2452,62.915,63.1578,18000.0
2011-08-11 11:30:00,65.07,65.15,64.91,65.14,9500.0,63.1869,63.2646,63.0316,63.2549,9500.0
2011-08-11 11:35:00,65.02,65.14,64.85,65.01,9400.0,63.1384,63.2549,62.9733,63.1287,9400.0
2011-08-11 11:40:00,65.05,65.08,64.89,65.08,4800.0,63.1675,63.1966,63.0121,63.1966,4800.0
2011-08-11 11:45:00,65.14,65.14,64.9,65.06,5800.0,63.2549,63.2549,63.0219,63.1772,5800.0
2011-08-11 11:50:00,65.0,65.34,65.0,65.15,6100.0,63.119,63.4491,63.119,63.2646,6100.0
2011-08-11 11:55:00,65.19,65.36,65.17,65.19,3800.0,63.3035,63.4685,63.284,63.3035,3800.0
2011-08-11 12:00:00,65.39,65.39,65.13,65.24,4500.0,63.4977,63.4977,63.2452,63.352,4500.0
2011-08-11 12:05:00,65.16,65.35,65.16,65.24,3500.0,63.2743,63.4588,63.2743,63.352,3500.0
2011-08-11 12:10:00,65.28,65.28,65.06,65.25,3000.0,63.3909,63.3909,63.1772,63.3617,3000.0
2011-08-11 12:15:00,65.32,65.34,65.14,65.23,5700.0,63.4297,63.4491,63.2549,63.3423,5700.0
2011-08-11 12:20:00,65.19,65.31,64.83,64.92,7800.0,63.3035,63.42,62.9539,63.0413,7800.0
2011-08-11 12:25:00,64.92,65.09,64.8,64.84,7500.0,63.0413,63.2064,62.9247,62.9636,7500.0
2011-08-11 12:30:00,64.9,65.07,64.88,65.07,3400.0,63.0219,63.1869,63.0024,63.1869,3400.0
2011-08-11 12:35:00,64.96,64.99,64.73,64.9,2900.0,63.0801,63.1093,62.8568,63.0219,2900.0
2011-08-11 12:40:00,65.0,65.35,64.98,65.35,4100.0,63.119,63.4588,63.0995,63.4588,4100.0
2011-08-11 12:45:00,65.37,65.55,65.37,65.5,2800.0,63.4783,63.653,63.4783,63.6045,2800.0
2011-08-11 12:50:00,65.42,65.42,65.16,65.23,3500.0,63.5268,63.5268,63.2743,63.3423,3500.0
2011-08-11 12:55:00,65.27,65.75,65.27,65.58,5400.0,63.3811,63.8473,63.3811,63.6822,5400.0
2011-08-11 13:00:00,65.61,65.71,65.11,65.31,5000.0,63.7113,63.8084,63.2258,63.42,5000.0
2011-08-11 13:05:00,65.41,65.54,65.38,65.48,2100.0,63.5171,63.6433,63.488,63.5851,2100.0
2011-08-11 13:10:00,65.59,65.8,65.49,65.56,2900.0,63.6919,63.8958,63.5948,63.6628,2900.0
2011-08-11 13:15:00,65.6,65.61,65.29,65.52,8300.0,63.7016,63.7113,63.4006,63.6239,8300.0
2011-08-11 13:20:00,65.39,65.61,65.33,65.58,8200.0,63.4977,63.7113,63.4394,63.6822,8200.0
2011-08-11 13:25:00,65.48,65.58,65.4,65.54,8500.0,63.5851,63.6822,63.5074,63.6433,8500.0
2011-08-11 13:30:00,65.51,65.8,65.51,65.8,8700.0,63.6142,63.8958,63.6142,63.8958,8700.0
2011-08-11 13:35:00,65.78,65.85,65.57,65.74,7700.0,63.8764,63.9444,63.6725,63.8375,7700.0
2011-08-11 13:40:00,65.82,65.82,65.41,65.6,4800.0,63.9152,63.9152,63.5171,63.7016,4800.0
2011-08-11 13:45:00,65.64,65.85,65.62,65.84,5300.0,63.7404,63.9444,63.721,63.9347,5300.0
2011-08-11 13:50:00,65.8,66.13,65.78,66.07,5900.0,63.8958,64.2163,63.8764,64.158,5900.0
2011-08-11 13:55:00,66.02,66.23,65.87,66.23,3000.0,64.1094,64.3134,63.9638,64.3134,3000.0
2011-08-11 14:00:00,66.07,66.07,65.74,65.96,12200.0,64.158,64.158,63.8375,64.0512,12200.0
2011-08-11 14:05:00,66.01,66.19,65.94,65.94,5700.0,64.0997,64.2745,64.0318,64.0318,5700.0
2011-08-11 14:10:00,66.05,66.25,65.95,66.13,4500.0,64.1386,64.3328,64.0415,64.2163,4500.0
2011-08-11 14:15:00,66.11,66.18,66.0,66.02,5500.0,64.1968,64.2648,64.09,64.1094,5500.0
2011-08-11 14:20:00,66.02,66.38,65.97,66.33,6200.0,64.1094,64.459,64.0609,64.4105,6200.0
2011-08-11 14:25:00,66.31,66.31,65.98,66.0,4300.0,64.3911,64.3911,64.0706,64.09,4300.0
2011-08-11 14:30:00,66.07,66.22,65.83,65.85,4900.0,64.158,64.3037,63.9249,63.9444,4900.0
2011-08-11 14:35:00,65.86,66.15,65.86,66.15,2900.0,63.9541,64.2357,63.9541,64.2357,2900.0
2011-08-11 14:40:00,66.06,66.24,65.85,66.24,8200.0,64.1483,64.3231,63.9444,64.3231,8200.0
2011-08-11 14:45:00,66.17,66.49,66.17,66.4,5400.0,64.2551,64.5658,64.2551,64.4784,5400.0
2011-08-11 14:50:00,66.34,66.37,66.17,66.33,5300.0,64.4202,64.4493,64.2551,64.4105,5300.0
2011-08-11 14:55:00,66.32,66.59,66.14,66.32,11400.0,64.4008,64.6629,64.226,64.4008,11400.0
2011-08-11 15:00:00,66.28,66.57,66.23,66.47,7600.0,64.3619,64.6435,64.3134,64.5464,7600.0
2011-08-11 15:05:00,66.56,66.67,66.48,66.57,5300.0,64.6338,64.7406,64.5561,64.6435,5300.0
2011-08-11 15:10:00,66.57,66.63,66.48,66.57,3100.0,64.6435,64.7018,64.5561,64.6435,3100.0
2011-08-11 15:15:00,66.54,66.75,66.38,66.51,5600.0,64.6144,64.8183,64.459,64.5853,5600.0
2011-08-11 15:20:00,66.46,66.65,66.38,66.47,5100.0,64.5367,64.7212,64.459,64.5464,5100.0
2011-08-11 15:25:00,66.53,66.76,66.27,66.41,7900.0,64.6047,64.828,64.3522,64.4882,7900.0
2011-08-11 15:30:00,66.42,66.74,66.39,66.69,8100.0,64.4979,64.8086,64.4687,64.7601,8100.0
2011-08-11 15:35:00,66.75,66.85,66.34,66.82,17900.0,64.8183,64.9154,64.4202,64.8863,17900.0
2011-08-11 15:40:00,66.72,67.25,66.72,67.03,26500.0,64.7892,65.3038,64.7892,65.0902,26500.0
2011-08-11 15:45:00,66.96,67.01,66.68,66.72,11600.0,65.0222,65.0708,64.7503,64.7892,11600.0
2011-08-11 15:50:00,66.64,66.91,66.41,66.46,16600.0,64.7115,64.9737,64.4882,64.5367,16600.0
2011-08-11 15:55:00,66.51,66.64,66.13,66.24,18800.0,64.5853,64.7115,64.2163,64.3231,18800.0
2011-08-12 09:30:00,67.63,68.84,67.63,68.47,12500.0,65.6729,66.8478,65.6729,66.4885,12500.0
2011-08-12 09:35:00,68.45,68.88,68.0,68.4,4900.0,66.4691,66.8867,66.0321,66.4206,4900.0
2011-08-12 09:40:00,68.42,68.46,67.66,67.82,9400.0,66.44,66.4788,65.702,65.8574,9400.0
2011-08-12 09:45:00,67.95,69.36,67.95,69.36,24000.0,65.9836,67.3528,65.9836,67.3528,24000.0
2011-08-12 09:50:00,69.36,69.45,68.8,69.0,18900.0,67.3528,67.4402,66.809,67.0032,18900.0
2011-08-12 09:55:00,69.12,69.45,68.99,69.12,45300.0,67.1197,67.4402,66.9935,67.1197,45300.0
2011-08-12 10:00:00,69.12,69.12,68.21,68.51,22500.0,67.1197,67.1197,66.2361,66.5274,22500.0
2011-08-12 10:05:00,68.41,68.82,68.4,68.62,15900.0,66.4303,66.8284,66.4206,66.6342,15900.0
2011-08-12 10:10:00,68.74,69.05,68.55,68.92,44900.0,66.7507,67.0518,66.5662,66.9255,44900.0
2011-08-12 10:15:00,68.91,69.29,68.84,68.97,16800.0,66.9158,67.2848,66.8478,66.9741,16800.0
2011-08-12 10:20:00,68.89,68.93,68.54,68.93,15000.0,66.8964,66.9352,66.5565,66.9352,15000.0
2011-08-12 10:25:00,68.92,69.11,68.74,68.77,20300.0,66.9255,67.11,66.7507,66.7799,20300.0
2011-08-12 10:30:00,68.78,68.92,68.66,68.9,7600.0,66.7896,66.9255,66.673,66.9061,7600.0
2011-08-12 10:35:00,68.89,69.28,68.89,69.24,22300.0,66.8964,67.2751,66.8964,67.2363,22300.0
2011-08-12 10:40:00,69.28,69.37,68.65,68.65,9500.0,67.2751,67.3625,66.6633,66.6633,9500.0
2011-08-12 10:45:00,68.65,68.76,68.35,68.54,16100.0,66.6633,66.7702,66.372,66.5565,16100.0
2011-08-12 10:50:00,68.37,68.5,68.19,68.45,18200.0,66.3914,66.5177,66.2166,66.4691,18200.0
2011-08-12 10:55:00,68.34,68.78,68.13,68.3,20100.0,66.3623,66.7896,66.1584,66.3235,20100.0
2011-08-12 11:00:00,68.43,68.73,68.0,68.28,16100.0,66.4497,66.741,66.0321,66.304,16100.0
2011-08-12 11:05:00,68.22,68.5,68.2,68.5,2900.0,66.2458,66.5177,66.2264,66.5177,2900.0
2011-08-12 11:10:00,68.5,68.71,68.47,68.53,7900.0,66.5177,66.7216,66.4885,66.5468,7900.0
2011-08-12 11:15:00,68.53,68.69,68.32,68.62,4300.0,66.5468,66.7022,66.3429,66.6342,4300.0
2011-08-12 11:20:00,68.53,68.53,68.1,68.1,4400.0,66.5468,66.5468,66.1293,66.1293,4400.0
2011-08-12 11:25:00,68.31,68.39,68.2,68.22,2400.0,66.3332,66.4109,66.2264,66.2458,2400.0
2011-08-12 11:30:00,68.32,68.82,68.29,68.55,6300.0,66.3429,66.8284,66.3138,66.5662,6300.0
2011-08-12 11:35:00,68.66,68.75,68.47,68.73,7200.0,66.673,66.7604,66.4885,66.741,7200.0
2011-08-12 11:40:00,68.63,68.66,68.36,68.64,7100.0,66.6439,66.673,66.3817,66.6536,7100.0
2011-08-12 11:45:00,68.75,68.99,68.75,68.99,15300.0,66.7604,66.9935,66.7604,66.9935,15300.0
2011-08-12 11:50:00,68.99,69.0,68.67,68.71,15700.0,66.9935,67.0032,66.6828,66.7216,15700.0
2011-08-12 11:55:00,68.7,69.05,68.52,69.0,17700.0,66.7119,67.0518,66.5371,67.0032,17700.0
2011-08-12 12:00:00,69.18,69.18,68.74,68.9,4200.0,67.178,67.178,66.7507,66.9061,4200.0
2011-08-12 12:05:00,68.81,68.9,68.75,68.75,1000.0,66.8187,66.9061,66.7604,66.7604,1000.0
2011-08-12 12:10:00,68.85,68.94,68.59,68.89,5100.0,66.8575,66.9449,66.6051,66.8964,5100.0
2011-08-12 12:15:00,68.78,68.96,68.7,68.7,10300.0,66.7896,66.9644,66.7119,66.7119,10300.0
2011-08-12 12:20:00,68.86,68.86,68.63,68.77,5100.0,66.8673,66.8673,66.6439,66.7799,5100.0
2011-08-12 12:25:00,68.72,68.84,68.62,68.78,7300.0,66.7313,66.8478,66.6342,66.7896,7300.0
2011-08-12 12:30:00,68.69,68.82,68.59,68.7,8400.0,66.7022,66.8284,66.6051,66.7119,8400.0
2011-08-12 12:35:00,68.83,68.83,68.55,68.6,7700.0,66.8381,66.8381,66.5662,66.6148,7700.0
2011-08-12 12:40:00,68.48,68.66,68.45,68.5,8300.0,66.4983,66.673,66.4691,66.5177,8300.0
2011-08-12 12:45:00,68.46,68.56,68.1,68.1,6700.0,66.4788,66.5759,66.1293,66.1293,6700.0
2011-08-12 12:50:00,68.07,68.4,68.04,68.39,4600.0,66.1001,66.4206,66.071,66.4109,4600.0
2011-08-12 12:55:00,68.35,68.62,68.25,68.58,13300.0,66.372,66.6342,66.2749,66.5954,13300.0
2011-08-12 13:00:00,68.57,68.63,68.46,68.52,3400.0,66.5856,66.6439,66.4788,66.5371,3400.0
2011-08-12 13:05:00,68.5,68.5,68.26,68.27,13900.0,66.5177,66.5177,66.2846,66.2943,13900.0
2011-08-12 13:10:00,68.28,68.29,68.07,68.11,17200.0,66.304,66.3138,66.1001,66.139,17200.0
2011-08-12 13:15:00,68.02,68.13,68.02,68.07,4900.0,66.0516,66.1584,66.0516,66.1001,4900.0
2011-08-12 13:20:00,68.12,68.43,67.96,68.23,12700.0,66.1487,66.4497,65.9933,66.2555,12700.0
2011-08-12 13:25:00,68.19,68.43,68.09,68.43,2600.0,66.2166,66.4497,66.1195,66.4497,2600.0
2011-08-12 13:30:00,68.39,68.42,68.31,68.4,2000.0,66.4109,66.44,66.3332,66.4206,2000.0
2011-08-12 13:35:00,68.39,68.56,68.36,68.5,1100.0,66.4109,66.5759,66.3817,66.5177,1100.0
2011-08-12 13:40:00,68.61,68.72,68.53,68.61,2300.0,66.6245,66.7313,66.5468,66.6245,2300.0
2011-08-12 13:45:00,68.55,68.72,68.55,68.72,2700.0,66.5662,66.7313,66.5662,66.7313,2700.0
2011-08-12 13:50:00,68.65,68.83,68.65,68.77,4300.0,66.6633,66.8381,66.6633,66.7799,4300.0
2011-08-12 13:55:00,68.77,68.85,68.7,68.79,6400.0,66.7799,66.8575,66.7119,66.7993,6400.0
2011-08-12 14:00:00,68.85,68.9,68.59,68.7,8500.0,66.8575,66.9061,66.6051,66.7119,8500.0
2011-08-12 14:05:00,68.7,68.75,68.6,68.66,7500.0,66.7119,66.7604,66.6148,66.673,7500.0
2011-08-12 14:10:00,68.71,68.78,68.54,68.55,8100.0,66.7216,66.7896,66.5565,66.5662,8100.0
2011-08-12 14:15:00,68.7,68.84,68.37,68.75,13000.0,66.7119,66.8478,66.3914,66.7604,13000.0
2011-08-12 14:20:00,68.64,68.64,68.36,68.43,7800.0,66.6536,66.6536,66.3817,66.4497,7800.0
2011-08-12 14:25:00,68.43,68.7,68.43,68.55,3600.0,66.4497,66.7119,66.4497,66.5662,3600.0
2011-08-12 14:30:00,68.58,68.58,68.25,68.3,2500.0,66.5954,66.5954,66.2749,66.3235,2500.0
2011-08-12 14:35:00,68.28,68.28,67.85,67.89,3900.0,66.304,66.304,65.8865,65.9253,3900.0
2011-08-12 14:40:00,67.88,68.34,67.84,68.33,11100.0,65.9156,66.3623,65.8768,66.3526,11100.0
2011-08-12 14:45:00,68.32,68.51,68.31,68.34,2500.0,66.3429,66.5274,66.3332,66.3623,2500.0
2011-08-12 14:50:00,68.33,68.38,68.23,68.23,3900.0,66.3526,66.4011,66.2555,66.2555,3900.0
2011-08-12 14:55:00,68.28,68.46,68.28,68.41,2600.0,66.304,66.4788,66.304,66.4303,2600.0
2011-08-12 15:00:00,68.44,68.76,68.42,68.42,5500.0,66.4594,66.7702,66.44,66.44,5500.0
2011-08-12 15:05:00,68.46,68.72,68.32,68.37,7400.0,66.4788,66.7313,66.3429,66.3914,7400.0
2011-08-12 15:10:00,68.36,68.77,68.33,68.4,12200.0,66.3817,66.7799,66.3526,66.4206,12200.0
2011-08-12 15:15:00,68.37,68.74,68.37,68.5,10200.0,66.3914,66.7507,66.3914,66.5177,10200.0
2011-08-12 15:20:00,68.48,68.78,68.44,68.72,6900.0,66.4983,66.7896,66.4594,66.7313,6900.0
2011-08-12 15:25:00,68.73,68.79,68.6,68.78,7900.0,66.741,66.7993,66.6148,66.7896,7900.0
2011-08-12 15:30:00,68.65,68.73,68.37,68.57,12100.0,66.6633,66.741,66.3914,66.5856,12100.0
2011-08-12 15:35:00,68.62,68.75,68.51,68.57,31900.0,66.6342,66.7604,66.5274,66.5856,31900.0
2011-08-12 15:40:00,68.54,68.7,68.34,68.38,12000.0,66.5565,66.7119,66.3623,66.4011,12000.0
2011-08-12 15:45:00,68.42,68.62,68.3,68.54,14500.0,66.44,66.6342,66.3235,66.5565,14500.0
2011-08-12 15:50:00,68.5,68.5,68.22,68.34,14000.0,66.5177,66.5177,66.2458,66.3623,14000.0
2011-08-12 15:55:00,68.39,68.66,68.35,68.51,49000.0,66.4109,66.673,66.372,66.5274,49000.0
2011-08-15 09:30:00,69.12,69.12,68.64,69.11,9200.0,67.1197,67.1197,66.6536,67.11,9200.0
2011-08-15 09:35:00,69.1,69.48,68.89,69.25,2300.0,67.1003,67.4693,66.8964,67.246,2300.0
2011-08-15 09:40:00,69.49,69.91,69.49,69.71,3400.0,67.479,67.8869,67.479,67.6927,3400.0
2011-08-15 09:45:00,69.63,69.63,69.36,69.6,1800.0,67.615,67.615,67.3528,67.5858,1800.0
2011-08-15 09:50:00,69.54,69.54,69.0,69.12,5600.0,67.5276,67.5276,67.0032,67.1197,5600.0
2011-08-15 09:55:00,69.0,69.01,68.55,68.96,5800.0,67.0032,67.0129,66.5662,66.9644,5800.0
2011-08-15 10:00:00,68.95,69.23,68.87,69.03,2700.0,66.9547,67.2265,66.877,67.0323,2700.0
2011-08-15 10:05:00,69.05,69.33,69.0,69.0,3000.0,67.0518,67.3237,67.0032,67.0032,3000.0
2011-08-15 10:10:00,69.08,69.2,68.77,69.07,8400.0,67.0809,67.1974,66.7799,67.0712,8400.0
2011-08-15 10:15:00,69.07,69.25,68.93,69.06,10800.0,67.0712,67.246,66.9352,67.0615,10800.0
2011-08-15 10:20:00,69.06,69.29,68.84,68.95,7000.0,67.0615,67.2848,66.8478,66.9547,7000.0
2011-08-15 10:25:00,69.01,69.2,68.93,69.01,9100.0,67.0129,67.1974,66.9352,67.0129,9100.0
2011-08-15 10:30:00,69.1,69.15,68.98,69.04,2700.0,67.1003,67.1489,66.9838,67.042,2700.0
2011-08-15 10:35:00,68.9,69.26,68.9,69.17,1700.0,66.9061,67.2557,66.9061,67.1683,1700.0
2011-08-15 10:40:00,69.08,69.12,68.7,68.7,3300.0,67.0809,67.1197,66.7119,66.7119,3300.0
2011-08-15 10:45:00,68.73,68.85,68.73,68.84,1700.0,66.741,66.8575,66.741,66.8478,1700.0
2011-08-15 10:50:00,68.93,69.03,68.93,69.03,700.0,66.9352,67.0323,66.9352,67.0323,700.0
2011-08-15 10:55:00,69.08,69.09,68.85,68.92,2000.0,67.0809,67.0906,66.8575,66.9255,2000.0
2011-08-15 11:00:00,68.92,68.98,68.69,68.7,7000.0,66.9255,66.9838,66.7022,66.7119,7000.0
2011-08-15 11:05:00,68.7,68.87,68.6,68.6,6800.0,66.7119,66.877,66.6148,66.6148,6800.0
2011-08-15 11:10:00,68.69,68.76,68.43,68.6,26300.0,66.7022,66.7702,66.4497,66.6148,26300.0
2011-08-15 11:15:00,68.6,68.66,68.0,68.01,20500.0,66.6148,66.673,66.0321,66.0419,20500.0
2011-08-15 11:20:00,68.08,68.2,68.0,68.2,8900.0,66.1098,66.2264,66.0321,66.2264,8900.0
2011-08-15 11:25:00,68.12,68.23,68.05,68.16,8400.0,66.1487,66.2555,66.0807,66.1875,8400.0
2011-08-15 11:30:00,68.25,68.43,68.0,68.17,8000.0,66.2749,66.4497,66.0321,66.1972,8000.0
2011-08-15 11:35:00,68.23,68.35,68.15,68.32,4000.0,66.2555,66.372,66.1778,66.3429,4000.0
2011-08-15 11:40:00,68.32,68.49,68.16,68.38,16400.0,66.3429,66.508,66.1875,66.4011,16400.0
2011-08-15 11:45:00,68.41,68.5,68.18,68.25,9300.0,66.4303,66.5177,66.2069,66.2749,9300.0
2011-08-15 11:50:00,68.17,68.49,68.15,68.36,16500.0,66.1972,66.508,66.1778,66.3817,16500.0
2011-08-15 11:55:00,68.35,68.45,68.23,68.39,25700.0,66.372,66.4691,66.2555,66.4109,25700.0
2011-08-15 12:00:00,68.49,68.5,68.35,68.35,8200.0,66.508,66.5177,66.372,66.372,8200.0
2011-08-15 12:05:00,68.41,68.45,68.23,68.45,7700.0,66.4303,66.4691,66.2555,66.4691,7700.0
2011-08-15 12:10:00,68.48,68.49,68.4,68.49,1300.0,66.4983,66.508,66.4206,66.508,1300.0
2011-08-15 12:15:00,68.4,68.49,68.4,68.48,1900.0,66.4206,66.508,66.4206,66.4983,1900.0
2011-08-15 12:20:00,68.49,68.49,68.45,68.48,1900.0,66.508,66.508,66.4691,66.4983,1900.0
2011-08-15 12:25:00,68.46,68.5,68.43,68.43,2200.0,66.4788,66.5177,66.4497,66.4497,2200.0
2011-08-15 12:30:00,68.48,68.59,68.47,68.59,1200.0,66.4983,66.6051,66.4885,66.6051,1200.0
2011-08-15 12:35:00,68.42,68.51,68.42,68.51,1000.0,66.44,66.5274,66.44,66.5274,1000.0
2011-08-15 12:40:00,68.59,68.78,68.59,68.78,1500.0,66.6051,66.7896,66.6051,66.7896,1500.0
2011-08-15 12:45:00,68.87,68.87,68.78,68.79,900.0,66.877,66.877,66.7896,66.7993,900.0
2011-08-15 12:50:00,68.87,68.9,68.73,68.73,2100.0,66.877,66.9061,66.741,66.741,2100.0
2011-08-15 12:55:00,68.54,68.68,68.51,68.59,7900.0,66.5565,66.6925,66.5274,66.6051,7900.0
2011-08-15 13:00:00,68.55,68.59,68.41,68.5,5700.0,66.5662,66.6051,66.4303,66.5177,5700.0
2011-08-15 13:05:00,68.5,68.55,68.41,68.44,3300.0,66.5177,66.5662,66.4303,66.4594,3300.0
2011-08-15 13:10:00,68.44,68.44,68.21,68.42,2400.0,66.4594,66.4594,66.2361,66.44,2400.0
2011-08-15 13:15:00,68.58,68.58,68.5,68.54,700.0,66.5954,66.5954,66.5177,66.5565,700.0
2011-08-15 13:20:00,68.53,68.62,68.47,68.53,1400.0,66.5468,66.6342,66.4885,66.5468,1400.0
2011-08-15 13:25:00,68.56,68.71,68.56,68.64,1900.0,66.5759,66.7216,66.5759,66.6536,1900.0
2011-08-15 13:30:00,68.68,68.68,68.56,68.63,1000.0,66.6925,66.6925,66.5759,66.6439,1000.0
2011-08-15 13:35:00,68.75,68.76,68.62,68.68,2600.0,66.7604,66.7702,66.6342,66.6925,2600.0
2011-08-15 13:40:00,68.66,68.81,68.66,68.81,400.0,66.673,66.8187,66.673,66.8187,400.0
2011-08-15 13:45:00,68.85,68.85,68.66,68.66,1300.0,66.8575,66.8575,66.673,66.673,1300.0
2011-08-15 13:50:00,68.71,68.83,68.5,68.83,2300.0,66.7216,66.8381,66.5177,66.8381,2300.0
2011-08-15 13:55:00,68.8,68.88,68.73,68.73,1200.0,66.809,66.8867,66.741,66.741,1200.0
2011-08-15 14:00:00,68.77,68.88,68.7,68.88,2500.0,66.7799,66.8867,66.7119,66.8867,2500.0
2011-08-15 14:05:00,68.9,68.96,68.72,68.79,1100.0,66.9061,66.9644,66.7313,66.7993,1100.0
2011-08-15 14:10:00,68.78,68.85,68.72,68.85,1200.0,66.7896,66.8575,66.7313,66.8575,1200.0
2011-08-15 14:15:00,68.84,68.85,68.8,68.83,800.0,66.8478,66.8575,66.809,66.8381,800.0
2011-08-15 14:20:00,68.87,68.97,68.8,68.96,2500.0,66.877,66.9741,66.809,66.9644,2500.0
2011-08-15 14:25:00,68.85,69.0,68.85,68.99,3600.0,66.8575,67.0032,66.8575,66.9935,3600.0
2011-08-15 14:30:00,69.07,69.17,68.87,68.87,3100.0,67.0712,67.1683,66.877,66.877,3100.0
2011-08-15 14:35:00,68.87,69.1,68.86,69.01,2100.0,66.877,67.1003,66.8673,67.0129,2100.0
2011-08-15 14:40:00,69.02,69.29,69.02,69.24,3300.0,67.0226,67.2848,67.0226,67.2363,3300.0
2011-08-15 14:45:00,69.26,69.34,69.25,69.34,2100.0,67.2557,67.3334,67.246,67.3334,2100.0
2011-08-15 14:50:00,69.32,69.44,69.32,69.34,1400.0,67.3139,67.4305,67.3139,67.3334,1400.0
2011-08-15 14:55:00,69.35,69.46,69.31,69.35,2200.0,67.3431,67.4499,67.3042,67.3431,2200.0
2011-08-15 15:00:00,69.39,69.45,69.3,69.41,2700.0,67.3819,67.4402,67.2945,67.4013,2700.0
2011-08-15 15:05:00,69.37,69.41,69.32,69.32,3300.0,67.3625,67.4013,67.3139,67.3139,3300.0
2011-08-15 15:10:00,69.29,69.35,69.12,69.26,4600.0,67.2848,67.3431,67.1197,67.2557,4600.0
2011-08-15 15:15:00,69.21,69.29,69.09,69.19,4600.0,67.2071,67.2848,67.0906,67.1877,4600.0
2011-08-15 15:20:00,69.16,69.21,68.96,68.96,8200.0,67.1586,67.2071,66.9644,66.9644,8200.0
2011-08-15 15:25:00,68.87,68.99,68.74,68.82,12500.0,66.877,66.9935,66.7507,66.8284,12500.0
2011-08-15 15:30:00,68.9,68.99,68.82,68.82,6700.0,66.9061,66.9935,66.8284,66.8284,6700.0
2011-08-15 15:35:00,68.82,68.99,68.8,68.92,8900.0,66.8284,66.9935,66.809,66.9255,8900.0
2011-08-15 15:40:00,68.95,69.01,68.82,68.98,10200.0,66.9547,67.0129,66.8284,66.9838,10200.0
2011-08-15 15:45:00,69.0,69.1,68.94,69.08,13500.0,67.0032,67.1003,66.9449,67.0809,13500.0
2011-08-15 15:50:00,68.99,69.17,68.89,68.99,15300.0,66.9935,67.1683,66.8964,66.9935,15300.0
2011-08-15 15:55:00,69.0,69.24,68.98,69.18,14300.0,67.0032,67.2363,66.9838,67.178,14300.0
2011-08-16 09:30:00,67.99,68.19,67.4,67.9,33800.0,66.0224,66.2166,65.4495,65.935,33800.0
2011-08-16 09:35:00,68.27,68.76,68.18,68.41,7500.0,66.2943,66.7702,66.2069,66.4303,7500.0
2011-08-16 09:40:00,68.24,68.35,67.87,68.04,5900.0,66.2652,66.372,65.9059,66.071,5900.0
2011-08-16 09:45:00,67.96,67.96,67.34,67.72,9400.0,65.9933,65.9933,65.3912,65.7602,9400.0
2011-08-16 09:50:00,67.7,67.75,67.11,67.33,7400.0,65.7408,65.7894,65.1679,65.3815,7400.0
2011-08-16 09:55:00,67.6,67.9,67.6,67.87,6500.0,65.6437,65.935,65.6437,65.9059,6500.0
2011-08-16 10:00:00,67.83,68.04,67.57,67.57,7600.0,65.8671,66.071,65.6146,65.6146,7600.0
2011-08-16 10:05:00,67.58,67.78,67.58,67.78,4400.0,65.6243,65.8185,65.6243,65.8185,4400.0
2011-08-16 10:10:00,67.96,68.11,67.65,67.72,11600.0,65.9933,66.139,65.6923,65.7602,11600.0
2011-08-16 10:15:00,67.75,67.9,67.71,67.9,5000.0,65.7894,65.935,65.7505,65.935,5000.0
2011-08-16 10:20:00,67.84,68.06,67.7,67.84,5500.0,65.8768,66.0904,65.7408,65.8768,5500.0
2011-08-16 10:25:00,68.0,68.37,68.0,68.26,3900.0,66.0321,66.3914,66.0321,66.2846,3900.0
2011-08-16 10:30:00,68.28,68.32,68.22,68.26,2600.0,66.304,66.3429,66.2458,66.2846,2600.0
2011-08-16 10:35:00,68.37,68.62,68.24,68.45,2900.0,66.3914,66.6342,66.2652,66.4691,2900.0
2011-08-16 10:40:00,68.38,68.44,68.2,68.21,1900.0,66.4011,66.4594,66.2264,66.2361,1900.0
2011-08-16 10:45:00,68.15,68.36,68.1,68.31,6600.0,66.1778,66.3817,66.1293,66.3332,6600.0
2011-08-16 10:50:00,68.39,68.62,68.31,68.61,1800.0,66.4109,66.6342,66.3332,66.6245,1800.0
2011-08-16 10:55:00,68.63,68.71,68.52,68.55,2300.0,66.6439,66.7216,66.5371,66.5662,2300.0
2011-08-16 11:00:00,68.55,68.59,68.22,68.22,5700.0,66.5662,66.6051,66.2458,66.2458,5700.0
2011-08-16 11:05:00,68.24,68.33,68.24,68.27,1400.0,66.2652,66.3526,66.2652,66.2943,1400.0
2011-08-16 11:10:00,68.1,68.25,68.1,68.2,2600.0,66.1293,66.2749,66.1293,66.2264,2600.0
2011-08-16 11:15:00,68.2,68.29,68.13,68.13,4500.0,66.2264,66.3138,66.1584,66.1584,4500.0
2011-08-16 11:20:00,68.18,68.19,67.99,67.99,1600.0,66.2069,66.2166,66.0224,66.0224,1600.0
2011-08-16 11:25:00,68.1,68.23,68.1,68.2,600.0,66.1293,66.2555,66.1293,66.2264,600.0
2011-08-16 11:30:00,68.19,68.28,67.95,67.95,1600.0,66.2166,66.304,65.9836,65.9836,1600.0
2011-08-16 11:35:00,68.02,68.08,67.95,67.99,2900.0,66.0516,66.1098,65.9836,66.0224,2900.0
2011-08-16 11:40:00,67.94,68.16,67.94,68.16,1400.0,65.9739,66.1875,65.9739,66.1875,1400.0
2011-08-16 11:45:00,68.2,68.24,68.08,68.17,2000.0,66.2264,66.2652,66.1098,66.1972,2000.0
2011-08-16 11:50:00,68.17,68.17,68.02,68.05,2300.0,66.1972,66.1972,66.0516,66.0807,2300.0
2011-08-16 11:55:00,68.0,68.02,67.93,68.0,2800.0,66.0321,66.0516,65.9642,66.0321,2800.0
2011-08-16 12:00:00,68.16,68.16,67.95,68.0,4100.0,66.1875,66.1875,65.9836,66.0321,4100.0
2011-08-16 12:05:00,67.92,68.22,67.82,68.02,31600.0,65.9545,66.2458,65.8574,66.0516,31600.0
2011-08-16 12:10:00,68.09,68.09,67.34,67.85,11200.0,66.1195,66.1195,65.3912,65.8865,11200.0
2011-08-16 12:15:00,67.74,67.79,67.45,67.58,2400.0,65.7797,65.8282,65.4981,65.6243,2400.0
2011-08-16 12:20:00,67.45,67.7,67.2,67.2,4400.0,65.4981,65.7408,65.2553,65.2553,4400.0
2011-08-16 12:25:00,67.24,67.31,66.59,66.84,7500.0,65.2941,65.3621,64.6629,64.9057,7500.0
2011-08-16 12:30:00,66.85,67.09,66.84,67.09,1200.0,64.9154,65.1485,64.9057,65.1485,1200.0
2011-08-16 12:35:00,67.19,67.26,67.02,67.26,1100.0,65.2456,65.3136,65.0805,65.3136,1100.0
2011-08-16 12:40:00,67.28,67.4,67.25,67.27,5500.0,65.333,65.4495,65.3038,65.3233,5500.0
2011-08-16 12:45:00,67.26,67.36,67.16,67.36,5800.0,65.3136,65.4107,65.2165,65.4107,5800.0
2011-08-16 12:50:00,67.37,67.43,67.25,67.38,3700.0,65.4204,65.4786,65.3038,65.4301,3700.0
2011-08-16 12:55:00,67.37,67.48,67.19,67.25,29400.0,65.4204,65.5272,65.2456,65.3038,29400.0
2011-08-16 13:00:00,67.25,67.37,67.13,67.23,27300.0,65.3038,65.4204,65.1873,65.2844,27300.0
2011-08-16 13:05:00,67.2,67.22,66.67,66.91,13500.0,65.2553,65.2747,64.7406,64.9737,13500.0
2011-08-16 13:10:00,66.9,66.95,66.89,66.94,2000.0,64.964,65.0125,64.9543,65.0028,2000.0
2011-08-16 13:15:00,66.9,67.29,66.9,67.23,7800.0,64.964,65.3427,64.964,65.2844,7800.0
2011-08-16 13:20:00,67.17,67.25,67.04,67.25,6600.0,65.2262,65.3038,65.0999,65.3038,6600.0
2011-08-16 13:25:00,67.31,67.6,67.31,67.6,2400.0,65.3621,65.6437,65.3621,65.6437,2400.0
2011-08-16 13:30:00,67.49,67.64,67.46,67.56,3700.0,65.5369,65.6826,65.5078,65.6049,3700.0
2011-08-16 13:35:00,67.59,67.66,67.53,67.61,1100.0,65.634,65.702,65.5757,65.6534,1100.0
2011-08-16 13:40:00,67.6,67.6,67.44,67.52,2000.0,65.6437,65.6437,65.4884,65.566,2000.0
2011-08-16 13:45:00,67.48,67.6,67.44,67.54,2300.0,65.5272,65.6437,65.4884,65.5855,2300.0
2011-08-16 13:50:00,67.43,67.75,67.43,67.68,1700.0,65.4786,65.7894,65.4786,65.7214,1700.0
2011-08-16 13:55:00,67.68,67.69,67.56,67.6,1900.0,65.7214,65.7311,65.6049,65.6437,1900.0
2011-08-16 14:00:00,67.59,67.89,67.59,67.78,2700.0,65.634,65.9253,65.634,65.8185,2700.0
2011-08-16 14:05:00,67.81,67.99,67.63,67.72,7500.0,65.8476,66.0224,65.6729,65.7602,7500.0
2011-08-16 14:10:00,67.76,67.94,67.69,67.8,3100.0,65.7991,65.9739,65.7311,65.8379,3100.0
2011-08-16 14:15:00,67.83,67.83,67.57,67.59,1800.0,65.8671,65.8671,65.6146,65.634,1800.0
2011-08-16 14:20:00,67.59,67.7,67.56,67.62,13900.0,65.634,65.7408,65.6049,65.6631,13900.0
2011-08-16 14:25:00,67.63,67.68,67.62,67.65,4900.0,65.6729,65.7214,65.6631,65.6923,4900.0
2011-08-16 14:30:00,67.62,67.72,67.6,67.72,1600.0,65.6631,65.7602,65.6437,65.7602,1600.0
2011-08-16 14:35:00,67.69,67.83,67.57,67.58,1900.0,65.7311,65.8671,65.6146,65.6243,1900.0
2011-08-16 14:40:00,67.69,67.81,67.68,67.73,3600.0,65.7311,65.8476,65.7214,65.77,3600.0
2011-08-16 14:45:00,67.81,67.82,67.65,67.82,1400.0,65.8476,65.8574,65.6923,65.8574,1400.0
2011-08-16 14:50:00,67.75,67.8,67.64,67.75,3900.0,65.7894,65.8379,65.6826,65.7894,3900.0
2011-08-16 14:55:00,67.74,67.74,67.4,67.4,23500.0,65.7797,65.7797,65.4495,65.4495,23500.0
2011-08-16 15:00:00,67.29,67.38,67.26,67.37,5700.0,65.3427,65.4301,65.3136,65.4204,5700.0
2011-08-16 15:05:00,67.3,67.53,67.27,67.52,4000.0,65.3524,65.5757,65.3233,65.566,4000.0
2011-08-16 15:10:00,67.46,67.55,67.41,67.48,2400.0,65.5078,65.5952,65.4592,65.5272,2400.0
2011-08-16 15:15:00,67.48,67.54,67.32,67.41,6000.0,65.5272,65.5855,65.3718,65.4592,6000.0
2011-08-16 15:20:00,67.42,67.49,67.36,67.46,9500.0,65.4689,65.5369,65.4107,65.5078,9500.0
2011-08-16 15:25:00,67.51,68.06,67.49,67.97,21200.0,65.5563,66.0904,65.5369,66.003,21200.0
2011-08-16 15:30:00,67.99,67.99,67.8,67.88,9300.0,66.0224,66.0224,65.8379,65.9156,9300.0
2011-08-16 15:35:00,67.89,67.9,67.84,67.88,3700.0,65.9253,65.935,65.8768,65.9156,3700.0
2011-08-16 15:40:00,67.83,67.97,67.75,67.91,6800.0,65.8671,66.003,65.7894,65.9447,6800.0
2011-08-16 15:45:00,67.98,68.01,67.77,67.93,10500.0,66.0127,66.0419,65.8088,65.9642,10500.0
2011-08-16 15:50:00,67.93,67.97,67.64,67.75,21200.0,65.9642,66.003,65.6826,65.7894,21200.0
2011-08-16 15:55:00,67.71,67.89,67.62,67.89,35400.0,65.7505,65.9253,65.6631,65.9253,35400.0
2011-08-17 09:30:00,67.89,68.76,67.84,67.95,8300.0,65.9253,66.7702,65.8768,65.9836,8300.0
2011-08-17 09:35:00,67.97,68.79,67.97,68.54,4800.0,66.003,66.7993,66.003,66.5565,4800.0
2011-08-17 09:40:00,68.33,68.8,68.21,68.67,9400.0,66.3526,66.809,66.2361,66.6828,9400.0
2011-08-17 09:45:00,68.6,69.15,68.6,69.07,2900.0,66.6148,67.1489,66.6148,67.0712,2900.0
2011-08-17 09:50:00,69.01,69.42,68.86,69.25,7900.0,67.0129,67.4111,66.8673,67.246,7900.0
2011-08-17 09:55:00,69.26,69.4,69.02,69.07,4900.0,67.2557,67.3916,67.0226,67.0712,4900.0
2011-08-17 10:00:00,69.19,69.3,68.96,68.96,5300.0,67.1877,67.2945,66.9644,66.9644,5300.0
2011-08-17 10:05:00,69.05,69.22,68.95,69.0,8200.0,67.0518,67.2168,66.9547,67.0032,8200.0
2011-08-17 10:10:00,69.03,69.09,68.74,69.02,4500.0,67.0323,67.0906,66.7507,67.0226,4500.0
2011-08-17 10:15:00,69.03,69.32,69.03,69.13,2200.0,67.0323,67.3139,67.0323,67.1294,2200.0
2011-08-17 10:20:00,69.13,69.48,69.12,69.26,3600.0,67.1294,67.4693,67.1197,67.2557,3600.0
2011-08-17 10:25:00,69.3,69.6,69.28,69.6,1500.0,67.2945,67.5858,67.2751,67.5858,1500.0
2011-08-17 10:30:00,69.55,69.55,69.26,69.27,3300.0,67.5373,67.5373,67.2557,67.2654,3300.0
2011-08-17 10:35:00,69.27,69.48,69.17,69.4,3700.0,67.2654,67.4693,67.1683,67.3916,3700.0
2011-08-17 10:40:00,69.49,69.68,69.24,69.61,3300.0,67.479,67.6635,67.2363,67.5956,3300.0
2011-08-17 10:45:00,69.65,69.65,69.43,69.44,7100.0,67.6344,67.6344,67.4208,67.4305,7100.0
2011-08-17 10:50:00,69.55,69.72,68.99,69.17,9000.0,67.5373,67.7024,66.9935,67.1683,9000.0
2011-08-17 10:55:00,69.08,69.32,69.04,69.05,8300.0,67.0809,67.3139,67.042,67.0518,8300.0
2011-08-17 11:00:00,69.05,69.19,68.95,69.18,12900.0,67.0518,67.1877,66.9547,67.178,12900.0
2011-08-17 11:05:00,69.15,69.33,69.03,69.15,5600.0,67.1489,67.3237,67.0323,67.1489,5600.0
2011-08-17 11:10:00,69.22,69.27,69.03,69.13,2900.0,67.2168,67.2654,67.0323,67.1294,2900.0
2011-08-17 11:15:00,69.13,69.14,68.89,69.14,10300.0,67.1294,67.1392,66.8964,67.1392,10300.0
2011-08-17 11:20:00,69.14,69.17,68.96,69.16,4800.0,67.1392,67.1683,66.9644,67.1586,4800.0
2011-08-17 11:25:00,69.01,69.1,68.95,69.1,8300.0,67.0129,67.1003,66.9547,67.1003,8300.0
2011-08-17 11:30:00,69.0,69.14,68.85,69.0,7900.0,67.0032,67.1392,66.8575,67.0032,7900.0
2011-08-17 11:35:00,68.99,69.0,68.84,68.84,10200.0,66.9935,67.0032,66.8478,66.8478,10200.0
2011-08-17 11:40:00,68.9,69.02,68.76,68.83,15300.0,66.9061,67.0226,66.7702,66.8381,15300.0
2011-08-17 11:45:00,68.8,68.91,68.69,68.81,15900.0,66.809,66.9158,66.7022,66.8187,15900.0
2011-08-17 11:50:00,68.8,68.9,68.72,68.78,8600.0,66.809,66.9061,66.7313,66.7896,8600.0
2011-08-17 11:55:00,68.72,68.72,68.41,68.51,12700.0,66.7313,66.7313,66.4303,66.5274,12700.0
2011-08-17 12:00:00,68.5,68.56,68.4,68.4,17300.0,66.5177,66.5759,66.4206,66.4206,17300.0
2011-08-17 12:05:00,68.45,68.58,68.39,68.46,6800.0,66.4691,66.5954,66.4109,66.4788,6800.0
2011-08-17 12:10:00,68.45,68.5,68.3,68.47,7300.0,66.4691,66.5177,66.3235,66.4885,7300.0
2011-08-17 12:15:00,68.5,68.55,68.43,68.49,2000.0,66.5177,66.5662,66.4497,66.508,2000.0
2011-08-17 12:20:00,68.5,68.52,68.41,68.45,2500.0,66.5177,66.5371,66.4303,66.4691,2500.0
2011-08-17 12:25:00,68.48,68.53,68.4,68.53,2600.0,66.4983,66.5468,66.4206,66.5468,2600.0
2011-08-17 12:30:00,68.5,68.5,68.45,68.5,1100.0,66.5177,66.5177,66.4691,66.5177,1100.0
2011-08-17 12:35:00,68.5,68.5,68.38,68.47,4800.0,66.5177,66.5177,66.4011,66.4885,4800.0
2011-08-17 12:40:00,68.47,68.6,68.42,68.6,2300.0,66.4885,66.6148,66.44,66.6148,2300.0
2011-08-17 12:45:00,68.6,68.82,68.51,68.82,3200.0,66.6148,66.8284,66.5274,66.8284,3200.0
2011-08-17 12:50:00,68.88,68.99,68.61,68.61,2600.0,66.8867,66.9935,66.6245,66.6245,2600.0
2011-08-17 12:55:00,68.61,68.71,68.44,68.45,5100.0,66.6245,66.7216,66.4594,66.4691,5100.0
2011-08-17 13:00:00,68.45,68.47,68.07,68.35,9900.0,66.4691,66.4885,66.1001,66.372,9900.0
2011-08-17 13:05:00,68.35,68.5,68.32,68.5,8600.0,66.372,66.5177,66.3429,66.5177,8600.0
2011-08-17 13:10:00,68.44,68.5,68.32,68.47,2900.0,66.4594,66.5177,66.3429,66.4885,2900.0
2011-08-17 13:15:00,68.41,68.5,68.4,68.49,4600.0,66.4303,66.5177,66.4206,66.508,4600.0
2011-08-17 13:20:00,68.47,68.53,68.17,68.38,10100.0,66.4885,66.5468,66.1972,66.4011,10100.0
2011-08-17 13:25:00,68.33,68.44,68.33,68.43,10100.0,66.3526,66.4594,66.3526,66.4497,10100.0
2011-08-17 13:30:00,68.42,68.44,68.08,68.13,10500.0,66.44,66.4594,66.1098,66.1584,10500.0
2011-08-17 13:35:00,68.22,68.4,68.22,68.32,3100.0,66.2458,66.4206,66.2458,66.3429,3100.0
2011-08-17 13:40:00,68.32,68.36,68.13,68.27,7500.0,66.3429,66.3817,66.1584,66.2943,7500.0
2011-08-17 13:45:00,68.3,68.41,68.26,68.41,4900.0,66.3235,66.4303,66.2846,66.4303,4900.0
2011-08-17 13:50:00,68.4,68.54,68.23,68.52,2900.0,66.4206,66.5565,66.2555,66.5371,2900.0
2011-08-17 13:55:00,68.59,68.59,68.43,68.5,11100.0,66.6051,66.6051,66.4497,66.5177,11100.0
2011-08-17 14:00:00,68.47,68.57,68.32,68.32,3900.0,66.4885,66.5856,66.3429,66.3429,3900.0
2011-08-17 14:05:00,68.31,68.31,68.06,68.21,15800.0,66.3332,66.3332,66.0904,66.2361,15800.0
2011-08-17 14:10:00,68.22,68.39,68.15,68.31,16900.0,66.2458,66.4109,66.1778,66.3332,16900.0
2011-08-17 14:15:00,68.31,68.4,68.22,68.33,2600.0,66.3332,66.4206,66.2458,66.3526,2600.0
2011-08-17 14:20:00,68.3,68.42,68.3,68.32,2100.0,66.3235,66.44,66.3235,66.3429,2100.0
2011-08-17 14:25:00,68.32,68.32,68.21,68.21,1600.0,66.3429,66.3429,66.2361,66.2361,1600.0
2011-08-17 14:30:00,68.28,68.38,68.2,68.22,1800.0,66.304,66.4011,66.2264,66.2458,1800.0
2011-08-17 14:35:00,68.21,68.29,68.13,68.27,5600.0,66.2361,66.3138,66.1584,66.2943,5600.0
2011-08-17 14:40:00,68.21,68.26,68.1,68.2,4400.0,66.2361,66.2846,66.1293,66.2264,4400.0
2011-08-17 14:45:00,68.2,68.26,68.14,68.22,4800.0,66.2264,66.2846,66.1681,66.2458,4800.0
2011-08-17 14:50:00,68.24,68.4,68.2,68.4,4100.0,66.2652,66.4206,66.2264,66.4206,4100.0
2011-08-17 14:55:00,68.33,68.4,68.18,68.25,4200.0,66.3526,66.4206,66.2069,66.2749,4200.0
2011-08-17 15:00:00,68.3,68.4,68.25,68.25,4300.0,66.3235,66.4206,66.2749,66.2749,4300.0
2011-08-17 15:05:00,68.3,68.43,68.28,68.4,3100.0,66.3235,66.4497,66.304,66.4206,3100.0
2011-08-17 15:10:00,68.43,68.43,68.3,68.36,9800.0,66.4497,66.4497,66.3235,66.3817,9800.0
2011-08-17 15:15:00,68.35,68.47,68.24,68.42,2600.0,66.372,66.4885,66.2652,66.44,2600.0
2011-08-17 15:20:00,68.38,68.42,68.22,68.41,5000.0,66.4011,66.44,66.2458,66.4303,5000.0
2011-08-17 15:25:00,68.39,68.4,68.28,68.39,5900.0,66.4109,66.4206,66.304,66.4109,5900.0
2011-08-17 15:30:00,68.34,68.4,68.31,68.32,8800.0,66.3623,66.4206,66.3332,66.3429,8800.0
2011-08-17 15:35:00,68.31,68.44,68.31,68.4,11900.0,66.3332,66.4594,66.3332,66.4206,11900.0
2011-08-17 15:40:00,68.4,68.55,68.4,68.53,12000.0,66.4206,66.5662,66.4206,66.5468,12000.0
2011-08-17 15:45:00,68.49,68.76,68.48,68.61,13800.0,66.508,66.7702,66.4983,66.6245,13800.0
2011-08-17 15:50:00,68.68,68.78,68.6,68.64,16300.0,66.6925,66.7896,66.6148,66.6536,16300.0
2011-08-17 15:55:00,68.63,68.74,68.58,68.63,18700.0,66.6439,66.7507,66.5954,66.6439,18700.0
2011-08-18 09:30:00,65.89,65.89,65.02,65.37,18200.0,63.9832,63.9832,63.1384,63.4783,18200.0
2011-08-18 09:35:00,65.24,65.24,64.64,64.73,12700.0,63.352,63.352,62.7694,62.8568,12700.0
2011-08-18 09:40:00,64.79,64.98,64.62,64.9,10000.0,62.915,63.0995,62.75,63.0219,10000.0
2011-08-18 09:45:00,64.81,65.19,64.81,65.09,5500.0,62.9345,63.3035,62.9345,63.2064,5500.0
2011-08-18 09:50:00,65.17,65.31,65.16,65.19,3200.0,63.284,63.42,63.2743,63.3035,3200.0
2011-08-18 09:55:00,65.13,65.31,65.0,65.03,4400.0,63.2452,63.42,63.119,63.1481,4400.0
2011-08-18 10:00:00,64.78,65.09,64.63,64.83,12900.0,62.9053,63.2064,62.7597,62.9539,12900.0
2011-08-18 10:05:00,64.9,64.92,64.02,64.08,30400.0,63.0219,63.0413,62.1673,62.2256,30400.0
2011-08-18 10:10:00,64.09,64.15,63.23,63.25,36100.0,62.2353,62.2936,61.4002,61.4196,36100.0
2011-08-18 10:15:00,63.25,63.32,62.88,63.12,42900.0,61.4196,61.4876,61.0603,61.2934,42900.0
2011-08-18 10:20:00,63.1,63.17,62.76,63.17,27100.0,61.2739,61.3419,60.9438,61.3419,27100.0
2011-08-18 10:25:00,63.16,63.34,63.08,63.17,11900.0,61.3322,61.507,61.2545,61.3419,11900.0
2011-08-18 10:30:00,63.17,63.23,63.01,63.08,9700.0,61.3419,61.4002,61.1866,61.2545,9700.0
2011-08-18 10:35:00,63.11,63.2,62.96,63.03,16800.0,61.2837,61.3711,61.138,61.206,16800.0
2011-08-18 10:40:00,63.04,63.1,62.66,63.0,29200.0,61.2157,61.2739,60.8467,61.1768,29200.0
2011-08-18 10:45:00,62.94,63.05,62.67,63.03,27100.0,61.1186,61.2254,60.8564,61.206,27100.0
2011-08-18 10:50:00,63.01,63.29,63.01,63.18,14900.0,61.1866,61.4584,61.1866,61.3516,14900.0
2011-08-18 10:55:00,63.36,63.38,63.19,63.37,5800.0,61.5264,61.5458,61.3613,61.5361,5800.0
2011-08-18 11:00:00,63.37,63.57,63.32,63.41,6300.0,61.5361,61.7303,61.4876,61.575,6300.0
2011-08-18 11:05:00,63.4,63.41,63.2,63.23,12300.0,61.5653,61.575,61.3711,61.4002,12300.0
2011-08-18 11:10:00,63.23,63.31,63.2,63.23,10000.0,61.4002,61.4779,61.3711,61.4002,10000.0
2011-08-18 11:15:00,63.23,63.24,63.0,63.24,6200.0,61.4002,61.4099,61.1768,61.4099,6200.0
2011-08-18 11:20:00,63.22,63.22,63.01,63.09,7300.0,61.3905,61.3905,61.1866,61.2642,7300.0
2011-08-18 11:25:00,63.05,63.11,62.96,63.02,8100.0,61.2254,61.2837,61.138,61.1963,8100.0
2011-08-18 11:30:00,63.02,63.3,62.97,63.06,9700.0,61.1963,61.4682,61.1477,61.2351,9700.0
2011-08-18 11:35:00,63.11,63.13,62.98,63.02,3700.0,61.2837,61.3031,61.1574,61.1963,3700.0
2011-08-18 11:40:00,63.07,63.22,63.02,63.16,7300.0,61.2448,61.3905,61.1963,61.3322,7300.0
2011-08-18 11:45:00,63.17,63.45,63.1,63.44,16200.0,61.3419,61.6138,61.2739,61.6041,16200.0
2011-08-18 11:50:00,63.49,63.54,63.2,63.3,10300.0,61.6527,61.7012,61.3711,61.4682,10300.0
2011-08-18 11:55:00,63.3,63.61,63.3,63.59,9600.0,61.4682,61.7692,61.4682,61.7498,9600.0
2011-08-18 12:00:00,63.53,63.55,63.3,63.31,15800.0,61.6915,61.7109,61.4682,61.4779,15800.0
2011-08-18 12:05:00,63.3,63.46,63.3,63.45,11100.0,61.4682,61.6235,61.4682,61.6138,11100.0
2011-08-18 12:10:00,63.36,63.62,63.31,63.51,9000.0,61.5264,61.7789,61.4779,61.6721,9000.0
2011-08-18 12:15:00,63.51,63.83,63.46,63.61,4800.0,61.6721,61.9828,61.6235,61.7692,4800.0
2011-08-18 12:20:00,63.62,63.82,63.61,63.61,6200.0,61.7789,61.9731,61.7692,61.7692,6200.0
2011-08-18 12:25:00,63.56,63.69,63.5,63.53,5200.0,61.7206,61.8469,61.6624,61.6915,5200.0
2011-08-18 12:30:00,63.5,63.71,63.5,63.52,23400.0,61.6624,61.8663,61.6624,61.6818,23400.0
2011-08-18 12:35:00,63.52,63.6,63.52,63.6,9800.0,61.6818,61.7595,61.6818,61.7595,9800.0
2011-08-18 12:40:00,63.59,63.74,63.59,63.69,2800.0,61.7498,61.8954,61.7498,61.8469,2800.0
2011-08-18 12:45:00,63.65,63.67,63.6,63.65,2200.0,61.808,61.8275,61.7595,61.808,2200.0
2011-08-18 12:50:00,63.75,63.94,63.75,63.9,7100.0,61.9051,62.0896,61.9051,62.0508,7100.0
2011-08-18 12:55:00,63.89,63.9,63.78,63.87,13900.0,62.0411,62.0508,61.9343,62.0217,13900.0
2011-08-18 13:00:00,63.86,63.94,63.79,63.88,8700.0,62.012,62.0896,61.944,62.0314,8700.0
2011-08-18 13:05:00,63.81,63.81,63.52,63.56,7200.0,61.9634,61.9634,61.6818,61.7206,7200.0
2011-08-18 13:10:00,63.65,63.75,63.59,63.62,3200.0,61.808,61.9051,61.7498,61.7789,3200.0
2011-08-18 13:15:00,63.59,63.6,63.51,63.59,5100.0,61.7498,61.7595,61.6721,61.7498,5100.0
2011-08-18 13:20:00,63.61,63.74,63.6,63.74,3000.0,61.7692,61.8954,61.7595,61.8954,3000.0
2011-08-18 13:25:00,63.76,63.88,63.7,63.73,5000.0,61.9148,62.0314,61.8566,61.8857,5000.0
2011-08-18 13:30:00,63.71,63.77,63.53,63.55,4900.0,61.8663,61.9246,61.6915,61.7109,4900.0
2011-08-18 13:35:00,63.55,63.63,63.5,63.5,6200.0,61.7109,61.7886,61.6624,61.6624,6200.0
2011-08-18 13:40:00,63.5,63.66,63.5,63.57,6700.0,61.6624,61.8177,61.6624,61.7303,6700.0
2011-08-18 13:45:00,63.54,63.68,63.54,63.68,1100.0,61.7012,61.8372,61.7012,61.8372,1100.0
2011-08-18 13:50:00,63.67,63.76,63.53,63.53,3800.0,61.8275,61.9148,61.6915,61.6915,3800.0
2011-08-18 13:55:00,63.56,63.6,63.51,63.6,7300.0,61.7206,61.7595,61.6721,61.7595,7300.0
2011-08-18 14:00:00,63.68,63.88,63.58,63.83,17400.0,61.8372,62.0314,61.7401,61.9828,17400.0
2011-08-18 14:05:00,63.81,63.82,63.62,63.8,6200.0,61.9634,61.9731,61.7789,61.9537,6200.0
2011-08-18 14:10:00,63.78,63.83,63.6,63.75,9500.0,61.9343,61.9828,61.7595,61.9051,9500.0
2011-08-18 14:15:00,63.75,63.98,63.68,63.98,7500.0,61.9051,62.1285,61.8372,62.1285,7500.0
2011-08-18 14:20:00,63.98,63.99,63.69,63.99,6300.0,62.1285,62.1382,61.8469,62.1382,6300.0
2011-08-18 14:25:00,63.99,64.04,63.78,63.83,6300.0,62.1382,62.1867,61.9343,61.9828,6300.0
2011-08-18 14:30:00,63.9,63.92,63.62,63.75,9000.0,62.0508,62.0702,61.7789,61.9051,9000.0
2011-08-18 14:35:00,63.77,63.79,63.67,63.71,5600.0,61.9246,61.944,61.8275,61.8663,5600.0
2011-08-18 14:40:00,63.7,63.7,63.53,63.56,6200.0,61.8566,61.8566,61.6915,61.7206,6200.0
2011-08-18 14:45:00,63.56,63.59,63.17,63.2,20100.0,61.7206,61.7498,61.3419,61.3711,20100.0
2011-08-18 14:50:00,63.18,63.28,62.94,62.94,36700.0,61.3516,61.4487,61.1186,61.1186,36700.0
2011-08-18 14:55:00,62.94,63.05,62.81,62.93,15500.0,61.1186,61.2254,60.9923,61.1089,15500.0
2011-08-18 15:00:00,62.85,62.85,62.29,62.3,22200.0,61.0312,61.0312,60.4874,60.4971,22200.0
2011-08-18 15:05:00,62.28,62.46,62.23,62.35,22600.0,60.4777,60.6525,60.4291,60.5457,22600.0
2011-08-18 15:10:00,62.35,62.38,62.09,62.2,15100.0,60.5457,60.5748,60.2932,60.4,15100.0
2011-08-18 15:15:00,62.23,62.23,61.93,61.97,19000.0,60.4291,60.4291,60.1378,60.1766,19000.0
2011-08-18 15:20:00,61.96,61.98,61.85,61.98,18200.0,60.1669,60.1864,60.0601,60.1864,18200.0
2011-08-18 15:25:00,61.92,61.93,61.71,61.84,30400.0,60.1281,60.1378,59.9242,60.0504,30400.0
2011-08-18 15:30:00,61.88,62.01,61.84,61.99,11000.0,60.0893,60.2155,60.0504,60.1961,11000.0
2011-08-18 15:35:00,62.02,62.02,61.64,61.67,19900.0,60.2252,60.2252,59.8562,59.8853,19900.0
2011-08-18 15:40:00,61.67,61.68,61.43,61.43,12400.0,59.8853,59.895,59.6523,59.6523,12400.0
2011-08-18 15:45:00,61.47,61.5,61.32,61.5,28600.0,59.6911,59.7202,59.5455,59.7202,28600.0
2011-08-18 15:50:00,61.5,62.17,61.45,62.17,23900.0,59.7202,60.3709,59.6717,60.3709,23900.0
2011-08-18 15:55:00,62.16,62.37,62.16,62.21,16500.0,60.3611,60.5651,60.3611,60.4097,16500.0
2011-08-19 09:30:00,60.45,61.37,60.38,61.23,16200.0,58.7006,59.594,58.6327,59.4581,16200.0
2011-08-19 09:35:00,61.31,62.17,61.23,62.17,5100.0,59.5357,60.3709,59.4581,60.3709,5100.0
2011-08-19 09:40:00,62.55,62.55,61.99,62.13,10900.0,60.7399,60.7399,60.1961,60.332,10900.0
2011-08-19 09:45:00,62.2,62.25,62.0,62.15,3200.0,60.4,60.4485,60.2058,60.3514,3200.0
2011-08-19 09:50:00,62.09,62.34,61.87,62.34,2300.0,60.2932,60.5359,60.0795,60.5359,2300.0
2011-08-19 09:55:00,62.43,62.95,62.43,62.95,7100.0,60.6233,61.1283,60.6233,61.1283,7100.0
2011-08-19 10:00:00,62.95,63.35,62.81,63.14,9000.0,61.1283,61.5167,60.9923,61.3128,9000.0
2011-08-19 10:05:00,63.27,63.27,62.79,62.88,3500.0,61.439,61.439,60.9729,61.0603,3500.0
2011-08-19 10:10:00,62.91,62.91,62.7,62.72,2900.0,61.0894,61.0894,60.8855,60.9049,2900.0
2011-08-19 10:15:00,62.78,63.13,62.71,63.07,6100.0,60.9632,61.3031,60.8952,61.2448,6100.0
2011-08-19 10:20:00,63.08,63.09,62.86,63.04,20000.0,61.2545,61.2642,61.0409,61.2157,20000.0
2011-08-19 10:25:00,63.1,63.16,63.0,63.1,10900.0,61.2739,61.3322,61.1768,61.2739,10900.0
2011-08-19 10:30:00,63.01,63.16,62.93,63.05,14300.0,61.1866,61.3322,61.1089,61.2254,14300.0
2011-08-19 10:35:00,63.0,63.1,63.0,63.03,6600.0,61.1768,61.2739,61.1768,61.206,6600.0
2011-08-19 10:40:00,63.07,63.07,62.17,62.44,14800.0,61.2448,61.2448,60.3709,60.633,14800.0
2011-08-19 10:45:00,62.34,62.78,62.34,62.62,3400.0,60.5359,60.9632,60.5359,60.8078,3400.0
2011-08-19 10:50:00,62.57,62.61,62.37,62.48,3300.0,60.7593,60.7981,60.5651,60.6719,3300.0
2011-08-19 10:55:00,62.45,62.53,62.39,62.4,1200.0,60.6428,60.7204,60.5845,60.5942,1200.0
2011-08-19 11:00:00,62.42,62.57,62.36,62.4,3300.0,60.6136,60.7593,60.5554,60.5942,3300.0
2011-08-19 11:05:00,62.4,62.4,62.01,62.07,5300.0,60.5942,60.5942,60.2155,60.2738,5300.0
2011-08-19 11:10:00,62.05,62.05,61.75,61.75,3400.0,60.2543,60.2543,59.963,59.963,3400.0
2011-08-19 11:15:00,61.53,61.6,61.25,61.37,5200.0,59.7494,59.8174,59.4775,59.594,5200.0
2011-08-19 11:20:00,61.27,61.92,61.27,61.92,3300.0,59.4969,60.1281,59.4969,60.1281,3300.0
2011-08-19 11:25:00,61.92,61.97,61.68,61.72,11300.0,60.1281,60.1766,59.895,59.9339,11300.0
2011-08-19 11:30:00,61.77,61.81,61.55,61.57,8300.0,59.9824,60.0213,59.7688,59.7882,8300.0
2011-08-19 11:35:00,61.52,61.56,61.43,61.54,3400.0,59.7397,59.7785,59.6523,59.7591,3400.0
2011-08-19 11:40:00,61.5,61.83,61.5,61.83,5100.0,59.7202,60.0407,59.7202,60.0407,5100.0
2011-08-19 11:45:00,61.93,62.06,61.88,62.06,2300.0,60.1378,60.264,60.0893,60.264,2300.0
2011-08-19 11:50:00,62.15,62.27,62.15,62.27,900.0,60.3514,60.468,60.3514,60.468,900.0
2011-08-19 11:55:00,62.23,62.27,61.93,62.14,2800.0,60.4291,60.468,60.1378,60.3417,2800.0
2011-08-19 12:00:00,62.19,62.19,61.98,61.98,1100.0,60.3903,60.3903,60.1864,60.1864,1100.0
2011-08-19 12:05:00,61.99,62.04,61.8,61.8,3400.0,60.1961,60.2446,60.0116,60.0116,3400.0
2011-08-19 12:10:00,61.79,61.9,61.69,61.69,2200.0,60.0019,60.1087,59.9048,59.9048,2200.0
2011-08-19 12:15:00,61.71,61.71,61.69,61.7,900.0,59.9242,59.9242,59.9048,59.9145,900.0
2011-08-19 12:20:00,61.69,61.72,61.68,61.68,900.0,59.9048,59.9339,59.895,59.895,900.0
2011-08-19 12:25:00,61.71,61.8,61.69,61.8,1500.0,59.9242,60.0116,59.9048,60.0116,1500.0
2011-08-19 12:30:00,61.93,61.96,61.82,61.91,3100.0,60.1378,60.1669,60.031,60.1184,3100.0
2011-08-19 12:35:00,61.9,62.03,61.8,61.84,2800.0,60.1087,60.2349,60.0116,60.0504,2800.0
2011-08-19 12:40:00,61.8,62.06,61.8,61.92,2400.0,60.0116,60.264,60.0116,60.1281,2400.0
2011-08-19 12:45:00,61.91,62.0,61.84,61.95,2300.0,60.1184,60.2058,60.0504,60.1572,2300.0
2011-08-19 12:50:00,61.96,61.96,61.73,61.81,1500.0,60.1669,60.1669,59.9436,60.0213,1500.0
2011-08-19 12:55:00,61.84,61.84,61.62,61.64,4500.0,60.0504,60.0504,59.8368,59.8562,4500.0
2011-08-19 13:00:00,61.64,61.64,61.45,61.45,2200.0,59.8562,59.8562,59.6717,59.6717,2200.0
2011-08-19 13:05:00,61.52,61.81,61.45,61.78,4000.0,59.7397,60.0213,59.6717,59.9921,4000.0
2011-08-19 13:10:00,61.71,61.73,61.63,61.63,900.0,59.9242,59.9436,59.8465,59.8465,900.0
2011-08-19 13:15:00,61.49,61.49,61.34,61.46,1200.0,59.7105,59.7105,59.5649,59.6814,1200.0
2011-08-19 13:20:00,61.49,61.5,61.31,61.31,1200.0,59.7105,59.7202,59.5357,59.5357,1200.0
2011-08-19 13:25:00,61.32,61.59,61.32,61.59,800.0,59.5455,59.8076,59.5455,59.8076,800.0
2011-08-19 13:30:00,61.59,61.6,61.18,61.19,2300.0,59.8076,59.8174,59.4095,59.4192,2300.0
2011-08-19 13:35:00,61.12,61.2,60.97,60.97,8200.0,59.3512,59.4289,59.2056,59.2056,8200.0
2011-08-19 13:40:00,60.85,60.91,60.71,60.74,4100.0,59.0891,59.1473,58.9531,58.9822,4100.0
2011-08-19 13:45:00,60.75,61.23,60.73,61.23,8700.0,58.992,59.4581,58.9725,59.4581,8700.0
2011-08-19 13:50:00,61.22,61.29,61.22,61.23,3300.0,59.4484,59.5163,59.4484,59.4581,3300.0
2011-08-19 13:55:00,61.22,61.22,60.95,60.95,2900.0,59.4484,59.4484,59.1862,59.1862,2900.0
2011-08-19 14:00:00,61.05,61.05,60.96,60.97,1400.0,59.2833,59.2833,59.1959,59.2056,1400.0
2011-08-19 14:05:00,60.95,60.95,60.64,60.76,5600.0,59.1862,59.1862,58.8851,59.0017,5600.0
2011-08-19 14:10:00,60.76,60.85,60.73,60.78,2400.0,59.0017,59.0891,58.9725,59.0211,2400.0
2011-08-19 14:15:00,60.81,60.85,60.77,60.77,2400.0,59.0502,59.0891,59.0114,59.0114,2400.0
2011-08-19 14:20:00,60.78,60.81,60.48,60.62,4600.0,59.0211,59.0502,58.7298,58.8657,4600.0
2011-08-19 14:25:00,60.59,60.65,60.49,60.59,8800.0,58.8366,58.8948,58.7395,58.8366,8800.0
2011-08-19 14:30:00,60.63,60.63,60.44,60.44,5800.0,58.8754,58.8754,58.6909,58.6909,5800.0
2011-08-19 14:35:00,60.4,60.47,60.3,60.32,9800.0,58.6521,58.7201,58.555,58.5744,9800.0
2011-08-19 14:40:00,60.33,60.52,60.25,60.39,4900.0,58.5841,58.7686,58.5064,58.6424,4900.0
2011-08-19 14:45:00,60.42,60.43,60.19,60.2,2400.0,58.6715,58.6812,58.4482,58.4579,2400.0
2011-08-19 14:50:00,60.25,60.31,60.1,60.12,7400.0,58.5064,58.5647,58.3608,58.3802,7400.0
2011-08-19 14:55:00,60.11,60.12,59.99,60.03,5500.0,58.3705,58.3802,58.2539,58.2928,5500.0
2011-08-19 15:00:00,60.03,60.1,59.99,60.1,7200.0,58.2928,58.3608,58.2539,58.3608,7200.0
2011-08-19 15:05:00,60.06,60.28,60.06,60.11,5100.0,58.3219,58.5356,58.3219,58.3705,5100.0
2011-08-19 15:10:00,60.16,60.18,60.09,60.12,4300.0,58.419,58.4384,58.3511,58.3802,4300.0
2011-08-19 15:15:00,60.11,60.11,60.01,60.04,6100.0,58.3705,58.3705,58.2734,58.3025,6100.0
2011-08-19 15:20:00,60.04,60.05,59.92,59.98,13600.0,58.3025,58.3122,58.186,58.2442,13600.0
2011-08-19 15:25:00,60.01,60.18,60.0,60.18,3200.0,58.2734,58.4384,58.2637,58.4384,3200.0
2011-08-19 15:30:00,60.13,60.16,59.98,60.0,7300.0,58.3899,58.419,58.2442,58.2637,7300.0
2011-08-19 15:35:00,60.01,60.11,60.0,60.03,3000.0,58.2734,58.3705,58.2637,58.2928,3000.0
2011-08-19 15:40:00,60.11,60.11,59.99,60.01,4100.0,58.3705,58.3705,58.2539,58.2734,4100.0
2011-08-19 15:45:00,60.01,60.01,59.88,59.88,6500.0,58.2734,58.2734,58.1471,58.1471,6500.0
2011-08-19 15:50:00,59.99,60.18,59.97,60.18,17600.0,58.2539,58.4384,58.2345,58.4384,17600.0
2011-08-19 15:55:00,60.17,60.22,60.11,60.16,19600.0,58.4287,58.4773,58.3705,58.419,19600.0
2011-08-22 09:30:00,61.43,62.03,60.64,62.03,7200.0,59.6523,60.2349,58.8851,60.2349,7200.0
2011-08-22 09:35:00,61.92,61.92,61.74,61.83,2200.0,60.1281,60.1281,59.9533,60.0407,2200.0
2011-08-22 09:40:00,62.0,62.0,61.61,61.86,2500.0,60.2058,60.2058,59.8271,60.0698,2500.0
2011-08-22 09:45:00,62.09,62.09,61.07,61.24,9700.0,60.2932,60.2932,59.3027,59.4678,9700.0
2011-08-22 09:50:00,61.24,61.25,60.5,60.79,13800.0,59.4678,59.4775,58.7492,59.0308,13800.0
2011-08-22 09:55:00,60.84,61.05,60.84,60.86,3400.0,59.0793,59.2833,59.0793,59.0988,3400.0
2011-08-22 10:00:00,60.71,60.81,60.53,60.53,7400.0,58.9531,59.0502,58.7783,58.7783,7400.0
2011-08-22 10:05:00,60.56,60.57,60.37,60.39,3200.0,58.8075,58.8172,58.6229,58.6424,3200.0
2011-08-22 10:10:00,60.3,60.3,59.92,60.15,3000.0,58.555,58.555,58.186,58.4093,3000.0
2011-08-22 10:15:00,60.15,60.32,60.13,60.32,3900.0,58.4093,58.5744,58.3899,58.5744,3900.0
2011-08-22 10:20:00,60.38,60.74,60.38,60.68,2200.0,58.6327,58.9822,58.6327,58.924,2200.0
2011-08-22 10:25:00,60.68,61.09,60.68,60.83,3500.0,58.924,59.3221,58.924,59.0696,3500.0
2011-08-22 10:30:00,60.9,61.06,60.85,60.89,4300.0,59.1376,59.293,59.0891,59.1279,4300.0
2011-08-22 10:35:00,60.87,60.98,60.73,60.98,1500.0,59.1085,59.2153,58.9725,59.2153,1500.0
2011-08-22 10:40:00,60.88,60.91,60.76,60.81,1400.0,59.1182,59.1473,59.0017,59.0502,1400.0
2011-08-22 10:45:00,60.87,60.99,60.84,60.97,2600.0,59.1085,59.225,59.0793,59.2056,2600.0
2011-08-22 10:50:00,61.05,61.07,60.65,60.65,1900.0,59.2833,59.3027,58.8948,58.8948,1900.0
2011-08-22 10:55:00,60.52,60.67,60.45,60.61,10300.0,58.7686,58.9143,58.7006,58.856,10300.0
2011-08-22 11:00:00,60.61,60.72,60.54,60.69,4400.0,58.856,58.9628,58.788,58.9337,4400.0
2011-08-22 11:05:00,60.66,60.66,60.42,60.43,5300.0,58.9046,58.9046,58.6715,58.6812,5300.0
2011-08-22 11:10:00,60.4,60.4,60.33,60.35,1000.0,58.6521,58.6521,58.5841,58.6035,1000.0
2011-08-22 11:15:00,60.36,60.36,60.17,60.17,1100.0,58.6132,58.6132,58.4287,58.4287,1100.0
2011-08-22 11:20:00,60.13,60.19,60.02,60.02,2400.0,58.3899,58.4482,58.2831,58.2831,2400.0
2011-08-22 11:25:00,60.03,60.16,60.03,60.16,5800.0,58.2928,58.419,58.2928,58.419,5800.0
2011-08-22 11:30:00,60.18,60.3,60.18,60.23,2800.0,58.4384,58.555,58.4384,58.487,2800.0
2011-08-22 11:35:00,60.15,60.17,59.9,59.9,1800.0,58.4093,58.4287,58.1666,58.1666,1800.0
2011-08-22 11:40:00,59.84,60.01,59.81,59.92,13700.0,58.1083,58.2734,58.0792,58.186,13700.0
2011-08-22 11:45:00,59.96,60.18,59.95,60.11,8500.0,58.2248,58.4384,58.2151,58.3705,8500.0
2011-08-22 11:50:00,60.09,60.18,60.05,60.05,5200.0,58.3511,58.4384,58.3122,58.3122,5200.0
2011-08-22 11:55:00,60.04,60.09,59.77,59.77,10500.0,58.3025,58.3511,58.0403,58.0403,10500.0
2011-08-22 12:00:00,59.76,59.84,59.71,59.82,2300.0,58.0306,58.1083,57.982,58.0889,2300.0
2011-08-22 12:05:00,59.8,59.94,59.74,59.86,22500.0,58.0694,58.2054,58.0112,58.1277,22500.0
2011-08-22 12:10:00,59.85,60.04,59.84,60.04,13300.0,58.118,58.3025,58.1083,58.3025,13300.0
2011-08-22 12:15:00,59.98,60.01,59.83,60.0,12600.0,58.2442,58.2734,58.0986,58.2637,12600.0
2011-08-22 12:20:00,60.05,60.15,60.0,60.11,6000.0,58.3122,58.4093,58.2637,58.3705,6000.0
2011-08-22 12:25:00,60.16,60.2,60.16,60.2,1300.0,58.419,58.4579,58.419,58.4579,1300.0
2011-08-22 12:30:00,60.19,60.32,59.91,59.91,1300.0,58.4482,58.5744,58.1763,58.1763,1300.0
2011-08-22 12:35:00,59.93,60.06,59.86,60.04,1300.0,58.1957,58.3219,58.1277,58.3025,1300.0
2011-08-22 12:40:00,60.03,60.21,59.99,60.21,1100.0,58.2928,58.4676,58.2539,58.4676,1100.0
2011-08-22 12:45:00,60.21,60.47,60.21,60.46,3100.0,58.4676,58.7201,58.4676,58.7103,3100.0
2011-08-22 12:50:00,60.43,60.7,60.37,60.7,1200.0,58.6812,58.9434,58.6229,58.9434,1200.0
2011-08-22 12:55:00,60.71,60.71,60.57,60.7,1700.0,58.9531,58.9531,58.8172,58.9434,1700.0
2011-08-22 13:00:00,60.69,60.87,60.69,60.87,1500.0,58.9337,59.1085,58.9337,59.1085,1500.0
2011-08-22 13:05:00,60.91,60.91,60.83,60.87,300.0,59.1473,59.1473,59.0696,59.1085,300.0
2011-08-22 13:10:00,60.87,60.87,60.76,60.76,1200.0,59.1085,59.1085,59.0017,59.0017,1200.0
2011-08-22 13:15:00,60.74,60.74,60.62,60.71,1500.0,58.9822,58.9822,58.8657,58.9531,1500.0
2011-08-22 13:20:00,60.75,60.75,60.66,60.7,1500.0,58.992,58.992,58.9046,58.9434,1500.0
2011-08-22 13:25:00,60.56,60.56,60.39,60.41,2400.0,58.8075,58.8075,58.6424,58.6618,2400.0
2011-08-22 13:30:00,60.43,60.63,60.33,60.33,600.0,58.6812,58.8754,58.5841,58.5841,600.0
2011-08-22 13:35:00,60.32,60.32,60.32,60.32,100.0,58.5744,58.5744,58.5744,58.5744,100.0
2011-08-22 13:40:00,60.46,60.6,60.46,60.57,2200.0,58.7103,58.8463,58.7103,58.8172,2200.0
2011-08-22 13:45:00,60.38,60.38,60.23,60.23,900.0,58.6327,58.6327,58.487,58.487,900.0
2011-08-22 13:50:00,60.13,60.15,60.08,60.15,1300.0,58.3899,58.4093,58.3413,58.4093,1300.0
2011-08-22 13:55:00,60.01,60.15,60.01,60.15,4000.0,58.2734,58.4093,58.2734,58.4093,4000.0
2011-08-22 14:00:00,60.09,60.22,60.09,60.18,2600.0,58.3511,58.4773,58.3511,58.4384,2600.0
2011-08-22 14:05:00,60.46,60.46,60.3,60.3,2800.0,58.7103,58.7103,58.555,58.555,2800.0
2011-08-22 14:10:00,60.42,60.42,60.36,60.36,700.0,58.6715,58.6715,58.6132,58.6132,700.0
2011-08-22 14:15:00,60.44,60.65,60.26,60.26,4400.0,58.6909,58.8948,58.5161,58.5161,4400.0
2011-08-22 14:20:00,60.36,60.51,60.31,60.39,1800.0,58.6132,58.7589,58.5647,58.6424,1800.0
2011-08-22 14:25:00,60.39,60.39,60.25,60.35,1100.0,58.6424,58.6424,58.5064,58.6035,1100.0
2011-08-22 14:30:00,60.3,60.34,60.24,60.33,800.0,58.555,58.5938,58.4967,58.5841,800.0
2011-08-22 14:35:00,60.33,60.39,60.27,60.27,1100.0,58.5841,58.6424,58.5258,58.5258,1100.0
2011-08-22 14:40:00,60.26,60.41,60.26,60.37,900.0,58.5161,58.6618,58.5161,58.6229,900.0
2011-08-22 14:45:00,60.37,60.42,60.26,60.33,1300.0,58.6229,58.6715,58.5161,58.5841,1300.0
2011-08-22 14:50:00,60.33,60.39,60.21,60.21,2200.0,58.5841,58.6424,58.4676,58.4676,2200.0
2011-08-22 14:55:00,60.17,60.26,60.09,60.09,1500.0,58.4287,58.5161,58.3511,58.3511,1500.0
2011-08-22 15:00:00,60.06,60.19,60.06,60.14,2200.0,58.3219,58.4482,58.3219,58.3996,2200.0
2011-08-22 15:05:00,60.08,60.3,60.03,60.03,3100.0,58.3413,58.555,58.2928,58.2928,3100.0
2011-08-22 15:10:00,59.99,60.44,59.88,60.29,34200.0,58.2539,58.6909,58.1471,58.5453,34200.0
2011-08-22 15:15:00,60.34,60.47,60.34,60.47,1500.0,58.5938,58.7201,58.5938,58.7201,1500.0
2011-08-22 15:20:00,60.41,60.47,60.29,60.47,4100.0,58.6618,58.7201,58.5453,58.7201,4100.0
2011-08-22 15:25:00,60.48,60.49,60.38,60.49,1100.0,58.7298,58.7395,58.6327,58.7395,1100.0
2011-08-22 15:30:00,60.51,60.61,60.45,60.46,2900.0,58.7589,58.856,58.7006,58.7103,2900.0
2011-08-22 15:35:00,60.4,60.5,60.3,60.33,1800.0,58.6521,58.7492,58.555,58.5841,1800.0
2011-08-22 15:40:00,60.27,60.35,60.15,60.35,3500.0,58.5258,58.6035,58.4093,58.6035,3500.0
2011-08-22 15:45:00,60.38,60.39,60.1,60.16,6300.0,58.6327,58.6424,58.3608,58.419,6300.0
2011-08-22 15:50:00,60.16,60.24,59.8,59.96,9300.0,58.419,58.4967,58.0694,58.2248,9300.0
2011-08-22 15:55:00,59.99,60.14,59.91,60.09,9300.0,58.2539,58.3996,58.1763,58.3511,9300.0
2011-08-23 09:30:00,60.23,60.23,59.0,59.81,10900.0,58.487,58.487,57.2926,58.0792,10900.0
2011-08-23 09:35:00,59.91,60.25,59.86,59.99,2100.0,58.1763,58.5064,58.1277,58.2539,2100.0
2011-08-23 09:40:00,59.94,60.58,59.89,60.33,3300.0,58.2054,58.8269,58.1568,58.5841,3300.0
2011-08-23 09:45:00,60.34,60.72,60.34,60.71,2100.0,58.5938,58.9628,58.5938,58.9531,2100.0
2011-08-23 09:50:00,60.84,60.86,60.6,60.71,5600.0,59.0793,59.0988,58.8463,58.9531,5600.0
2011-08-23 09:55:00,60.73,61.06,60.73,61.06,1300.0,58.9725,59.293,58.9725,59.293,1300.0
2011-08-23 10:00:00,61.11,61.33,61.04,61.31,2600.0,59.3415,59.5552,59.2736,59.5357,2600.0
2011-08-23 10:05:00,61.26,61.54,61.09,61.49,2500.0,59.4872,59.7591,59.3221,59.7105,2500.0
2011-08-23 10:10:00,61.47,61.48,61.41,61.41,500.0,59.6911,59.7008,59.6329,59.6329,500.0
2011-08-23 10:15:00,61.37,61.37,61.12,61.14,900.0,59.594,59.594,59.3512,59.3707,900.0
2011-08-23 10:20:00,61.14,61.2,61.14,61.2,400.0,59.3707,59.4289,59.3707,59.4289,400.0
2011-08-23 10:25:00,61.21,61.76,61.21,61.76,2500.0,59.4386,59.9727,59.4386,59.9727,2500.0
2011-08-23 10:30:00,61.86,61.88,61.55,61.55,2100.0,60.0698,60.0893,59.7688,59.7688,2100.0
2011-08-23 10:35:00,61.49,61.65,61.49,61.59,2500.0,59.7105,59.8659,59.7105,59.8076,2500.0
2011-08-23 10:40:00,61.65,62.18,61.65,62.0,8300.0,59.8659,60.3806,59.8659,60.2058,8300.0
2011-08-23 10:45:00,61.9,61.91,61.73,61.73,1100.0,60.1087,60.1184,59.9436,59.9436,1100.0
2011-08-23 10:50:00,61.81,61.91,61.72,61.72,2000.0,60.0213,60.1184,59.9339,59.9339,2000.0
2011-08-23 10:55:00,61.78,62.01,61.78,61.91,1900.0,59.9921,60.2155,59.9921,60.1184,1900.0
2011-08-23 11:00:00,61.93,62.1,61.65,61.68,8800.0,60.1378,60.3029,59.8659,59.895,8800.0
2011-08-23 11:05:00,61.69,61.7,61.55,61.55,2000.0,59.9048,59.9145,59.7688,59.7688,2000.0
2011-08-23 11:10:00,61.58,61.58,61.35,61.44,12400.0,59.7979,59.7979,59.5746,59.662,12400.0
2011-08-23 11:15:00,61.47,61.47,61.17,61.22,5100.0,59.6911,59.6911,59.3998,59.4484,5100.0
2011-08-23 11:20:00,61.12,61.19,61.12,61.19,500.0,59.3512,59.4192,59.3512,59.4192,500.0
2011-08-23 11:25:00,61.26,61.4,61.21,61.37,1800.0,59.4872,59.6231,59.4386,59.594,1800.0
2011-08-23 11:30:00,61.47,61.5,61.2,61.34,4000.0,59.6911,59.7202,59.4289,59.5649,4000.0
2011-08-23 11:35:00,61.17,61.36,61.1,61.36,2100.0,59.3998,59.5843,59.3318,59.5843,2100.0
2011-08-23 11:40:00,61.49,61.63,61.29,61.29,8600.0,59.7105,59.8465,59.5163,59.5163,8600.0
2011-08-23 11:45:00,61.3,61.55,61.3,61.41,11700.0,59.526,59.7688,59.526,59.6329,11700.0
2011-08-23 11:50:00,61.44,61.87,61.4,61.87,7000.0,59.662,60.0795,59.6231,60.0795,7000.0
2011-08-23 11:55:00,61.8,62.04,61.71,61.75,15200.0,60.0116,60.2446,59.9242,59.963,15200.0
2011-08-23 12:00:00,61.8,61.92,61.74,61.8,3900.0,60.0116,60.1281,59.9533,60.0116,3900.0
2011-08-23 12:05:00,61.8,61.8,61.63,61.69,3600.0,60.0116,60.0116,59.8465,59.9048,3600.0
2011-08-23 12:10:00,61.78,61.81,61.65,61.7,9800.0,59.9921,60.0213,59.8659,59.9145,9800.0
2011-08-23 12:15:00,61.7,61.73,61.66,61.69,1800.0,59.9145,59.9436,59.8756,59.9048,1800.0
2011-08-23 12:20:00,61.74,61.74,61.65,61.7,2300.0,59.9533,59.9533,59.8659,59.9145,2300.0
2011-08-23 12:25:00,61.62,61.8,61.62,61.71,1600.0,59.8368,60.0116,59.8368,59.9242,1600.0
2011-08-23 12:30:00,61.8,61.8,61.5,61.5,8000.0,60.0116,60.0116,59.7202,59.7202,8000.0
2011-08-23 12:35:00,61.67,61.7,61.56,61.63,4200.0,59.8853,59.9145,59.7785,59.8465,4200.0
2011-08-23 12:40:00,61.71,61.9,61.67,61.85,3400.0,59.9242,60.1087,59.8853,60.0601,3400.0
2011-08-23 12:45:00,61.91,61.91,61.85,61.91,1400.0,60.1184,60.1184,60.0601,60.1184,1400.0
2011-08-23 12:50:00,61.84,62.12,61.84,61.94,1500.0,60.0504,60.3223,60.0504,60.1475,1500.0
2011-08-23 12:55:00,62.03,62.03,61.91,61.93,1900.0,60.2349,60.2349,60.1184,60.1378,1900.0
2011-08-23 13:00:00,61.95,62.29,61.95,62.29,5900.0,60.1572,60.4874,60.1572,60.4874,5900.0
2011-08-23 13:05:00,62.34,62.37,62.15,62.18,6400.0,60.5359,60.5651,60.3514,60.3806,6400.0
2011-08-23 13:10:00,62.15,62.23,62.15,62.23,700.0,60.3514,60.4291,60.3514,60.4291,700.0
2011-08-23 13:15:00,62.27,62.3,62.27,62.27,600.0,60.468,60.4971,60.468,60.468,600.0
2011-08-23 13:20:00,62.27,62.34,62.23,62.23,1000.0,60.468,60.5359,60.4291,60.4291,1000.0
2011-08-23 13:25:00,62.23,62.27,62.23,62.27,400.0,60.4291,60.468,60.4291,60.468,400.0
2011-08-23 13:30:00,62.33,62.45,62.32,62.37,1200.0,60.5262,60.6428,60.5165,60.5651,1200.0
2011-08-23 13:35:00,62.37,62.45,62.34,62.45,400.0,60.5651,60.6428,60.5359,60.6428,400.0
2011-08-23 13:40:00,62.33,62.39,62.2,62.36,900.0,60.5262,60.5845,60.4,60.5554,900.0
2011-08-23 13:45:00,62.45,62.64,62.45,62.55,3600.0,60.6428,60.8273,60.6428,60.7399,3600.0
2011-08-23 13:50:00,62.3,62.34,62.0,62.03,2000.0,60.4971,60.5359,60.2058,60.2349,2000.0
2011-08-23 13:55:00,62.04,62.19,61.98,62.19,1200.0,60.2446,60.3903,60.1864,60.3903,1200.0
2011-08-23 14:00:00,62.21,62.37,62.21,62.24,1500.0,60.4097,60.5651,60.4097,60.4388,1500.0
2011-08-23 14:05:00,62.25,62.41,62.18,62.29,2200.0,60.4485,60.6039,60.3806,60.4874,2200.0
2011-08-23 14:10:00,62.33,62.33,62.27,62.3,800.0,60.5262,60.5262,60.468,60.4971,800.0
2011-08-23 14:15:00,62.28,62.29,62.21,62.25,1300.0,60.4777,60.4874,60.4097,60.4485,1300.0
2011-08-23 14:20:00,62.25,62.28,62.16,62.28,1300.0,60.4485,60.4777,60.3611,60.4777,1300.0
2011-08-23 14:25:00,62.29,62.61,62.29,62.55,4200.0,60.4874,60.7981,60.4874,60.7399,4200.0
2011-08-23 14:30:00,62.57,62.8,62.54,62.8,2500.0,60.7593,60.9826,60.7302,60.9826,2500.0
2011-08-23 14:35:00,62.75,62.8,62.63,62.74,3700.0,60.9341,60.9826,60.8175,60.9244,3700.0
2011-08-23 14:40:00,62.68,62.75,62.68,62.75,1800.0,60.8661,60.9341,60.8661,60.9341,1800.0
2011-08-23 14:45:00,62.72,62.8,62.71,62.78,2000.0,60.9049,60.9826,60.8952,60.9632,2000.0
2011-08-23 14:50:00,62.86,62.93,62.86,62.86,1500.0,61.0409,61.1089,61.0409,61.0409,1500.0
2011-08-23 14:55:00,62.9,62.93,62.77,62.93,2000.0,61.0797,61.1089,60.9535,61.1089,2000.0
2011-08-23 15:00:00,62.97,63.27,62.97,63.27,2200.0,61.1477,61.439,61.1477,61.439,2200.0
2011-08-23 15:05:00,63.24,63.28,63.09,63.28,2800.0,61.4099,61.4487,61.2642,61.4487,2800.0
2011-08-23 15:10:00,63.28,63.42,63.22,63.26,5200.0,61.4487,61.5847,61.3905,61.4293,5200.0
2011-08-23 15:15:00,63.27,63.31,63.17,63.2,3500.0,61.439,61.4779,61.3419,61.3711,3500.0
2011-08-23 15:20:00,63.32,63.47,63.26,63.3,3200.0,61.4876,61.6332,61.4293,61.4682,3200.0
2011-08-23 15:25:00,63.3,63.34,63.1,63.1,3400.0,61.4682,61.507,61.2739,61.2739,3400.0
2011-08-23 15:30:00,63.05,63.13,62.73,62.79,7200.0,61.2254,61.3031,60.9147,60.9729,7200.0
2011-08-23 15:35:00,62.79,62.95,62.76,62.9,6500.0,60.9729,61.1283,60.9438,61.0797,6500.0
2011-08-23 15:40:00,62.94,63.18,62.87,63.04,3500.0,61.1186,61.3516,61.0506,61.2157,3500.0
2011-08-23 15:45:00,63.06,63.06,62.72,62.82,9700.0,61.2351,61.2351,60.9049,61.002,9700.0
2011-08-23 15:50:00,62.85,63.25,62.83,63.12,13700.0,61.0312,61.4196,61.0118,61.2934,13700.0
2011-08-23 15:55:00,63.18,63.59,63.05,63.59,32800.0,61.3516,61.7498,61.2254,61.7498,32800.0
2011-08-24 09:30:00,63.36,63.99,63.36,63.99,6800.0,61.5264,62.1382,61.5264,62.1382,6800.0
2011-08-24 09:35:00,63.68,63.68,62.9,62.9,10100.0,61.8372,61.8372,61.0797,61.0797,10100.0
2011-08-24 09:40:00,62.81,63.34,62.78,63.15,5600.0,60.9923,61.507,60.9632,61.3225,5600.0
2011-08-24 09:45:00,63.29,63.61,63.28,63.6,6000.0,61.4584,61.7692,61.4487,61.7595,6000.0
2011-08-24 09:50:00,63.73,64.11,63.6,64.05,6000.0,61.8857,62.2547,61.7595,62.1965,6000.0
2011-08-24 09:55:00,64.06,64.48,64.05,64.45,11500.0,62.2062,62.614,62.1965,62.5849,11500.0
2011-08-24 10:00:00,64.59,64.87,64.39,64.85,13400.0,62.7208,62.9927,62.5266,62.9733,13400.0
2011-08-24 10:05:00,64.88,64.88,64.52,64.52,3400.0,63.0024,63.0024,62.6529,62.6529,3400.0
2011-08-24 10:10:00,64.43,64.43,63.97,64.23,12100.0,62.5655,62.5655,62.1188,62.3712,12100.0
2011-08-24 10:15:00,64.18,64.39,64.18,64.34,14100.0,62.3227,62.5266,62.3227,62.4781,14100.0
2011-08-24 10:20:00,64.26,64.34,64.07,64.3,14200.0,62.4004,62.4781,62.2159,62.4392,14200.0
2011-08-24 10:25:00,64.25,64.39,64.25,64.3,1000.0,62.3907,62.5266,62.3907,62.4392,1000.0
2011-08-24 10:30:00,64.27,64.4,64.23,64.34,10000.0,62.4101,62.5363,62.3712,62.4781,10000.0
2011-08-24 10:35:00,64.35,64.44,64.22,64.4,4400.0,62.4878,62.5752,62.3615,62.5363,4400.0
2011-08-24 10:40:00,64.31,64.38,64.28,64.33,1800.0,62.4489,62.5169,62.4198,62.4684,1800.0
2011-08-24 10:45:00,64.29,64.45,64.28,64.39,29400.0,62.4295,62.5849,62.4198,62.5266,29400.0
2011-08-24 10:50:00,64.39,64.51,64.28,64.39,7800.0,62.5266,62.6431,62.4198,62.5266,7800.0
2011-08-24 10:55:00,64.39,64.47,64.29,64.39,10600.0,62.5266,62.6043,62.4295,62.5266,10600.0
2011-08-24 11:00:00,64.3,64.5,64.3,64.41,21300.0,62.4392,62.6334,62.4392,62.546,21300.0
2011-08-24 11:05:00,64.36,64.46,64.35,64.35,1500.0,62.4975,62.5946,62.4878,62.4878,1500.0
2011-08-24 11:10:00,64.35,64.4,64.3,64.36,1500.0,62.4878,62.5363,62.4392,62.4975,1500.0
2011-08-24 11:15:00,64.36,64.4,64.3,64.4,7300.0,62.4975,62.5363,62.4392,62.5363,7300.0
2011-08-24 11:20:00,64.37,64.55,64.34,64.44,3000.0,62.5072,62.682,62.4781,62.5752,3000.0
2011-08-24 11:25:00,64.45,64.66,64.45,64.64,1200.0,62.5849,62.7888,62.5849,62.7694,1200.0
2011-08-24 11:30:00,64.57,64.61,64.41,64.56,5200.0,62.7014,62.7402,62.546,62.6917,5200.0
2011-08-24 11:35:00,64.53,64.83,64.53,64.77,4100.0,62.6626,62.9539,62.6626,62.8956,4100.0
2011-08-24 11:40:00,64.72,64.91,64.72,64.9,6600.0,62.8471,63.0316,62.8471,63.0219,6600.0
2011-08-24 11:45:00,64.82,64.97,64.73,64.92,10300.0,62.9442,63.0898,62.8568,63.0413,10300.0
2011-08-24 11:50:00,64.96,65.16,64.9,64.92,7900.0,63.0801,63.2743,63.0219,63.0413,7900.0
2011-08-24 11:55:00,64.96,64.97,64.71,64.71,8300.0,63.0801,63.0898,62.8374,62.8374,8300.0
2011-08-24 12:00:00,64.71,64.71,64.41,64.59,41900.0,62.8374,62.8374,62.546,62.7208,41900.0
2011-08-24 12:05:00,64.59,64.59,64.37,64.47,15300.0,62.7208,62.7208,62.5072,62.6043,15300.0
2011-08-24 12:10:00,64.43,64.5,64.27,64.33,3400.0,62.5655,62.6334,62.4101,62.4684,3400.0
2011-08-24 12:15:00,64.48,64.52,64.39,64.39,2400.0,62.614,62.6529,62.5266,62.5266,2400.0
2011-08-24 12:20:00,64.3,64.57,64.3,64.53,1000.0,62.4392,62.7014,62.4392,62.6626,1000.0
2011-08-24 12:25:00,64.53,64.53,64.3,64.35,2500.0,62.6626,62.6626,62.4392,62.4878,2500.0
2011-08-24 12:30:00,64.36,64.4,64.16,64.25,3200.0,62.4975,62.5363,62.3033,62.3907,3200.0
2011-08-24 12:35:00,64.21,64.33,64.16,64.26,3500.0,62.3518,62.4684,62.3033,62.4004,3500.0
2011-08-24 12:40:00,64.26,64.32,63.99,64.18,5600.0,62.4004,62.4586,62.1382,62.3227,5600.0
2011-08-24 12:45:00,64.27,64.27,63.93,64.04,2700.0,62.4101,62.4101,62.0799,62.1867,2700.0
2011-08-24 12:50:00,64.06,64.18,64.06,64.18,400.0,62.2062,62.3227,62.2062,62.3227,400.0
2011-08-24 12:55:00,64.18,64.21,64.17,64.2,1300.0,62.3227,62.3518,62.313,62.3421,1300.0
2011-08-24 13:00:00,64.18,64.22,64.01,64.15,2800.0,62.3227,62.3615,62.1576,62.2936,2800.0
2011-08-24 13:05:00,64.2,64.23,64.15,64.15,1200.0,62.3421,62.3712,62.2936,62.2936,1200.0
2011-08-24 13:10:00,64.05,64.13,64.05,64.11,900.0,62.1965,62.2741,62.1965,62.2547,900.0
2011-08-24 13:15:00,64.21,64.21,64.02,64.11,800.0,62.3518,62.3518,62.1673,62.2547,800.0
2011-08-24 13:20:00,64.09,64.25,64.09,64.25,900.0,62.2353,62.3907,62.2353,62.3907,900.0
2011-08-24 13:25:00,64.23,64.44,64.1,64.42,2300.0,62.3712,62.5752,62.245,62.5557,2300.0
2011-08-24 13:30:00,64.34,64.45,64.13,64.27,2100.0,62.4781,62.5849,62.2741,62.4101,2100.0
2011-08-24 13:35:00,64.2,64.44,64.2,64.31,12900.0,62.3421,62.5752,62.3421,62.4489,12900.0
2011-08-24 13:40:00,64.15,64.22,64.07,64.21,3500.0,62.2936,62.3615,62.2159,62.3518,3500.0
2011-08-24 13:45:00,64.21,64.29,64.06,64.29,6200.0,62.3518,62.4295,62.2062,62.4295,6200.0
2011-08-24 13:50:00,64.21,64.25,64.21,64.25,800.0,62.3518,62.3907,62.3518,62.3907,800.0
2011-08-24 13:55:00,64.26,64.41,64.26,64.4,1100.0,62.4004,62.546,62.4004,62.5363,1100.0
2011-08-24 14:00:00,64.4,64.4,64.16,64.18,2300.0,62.5363,62.5363,62.3033,62.3227,2300.0
2011-08-24 14:05:00,64.18,64.23,64.1,64.23,6500.0,62.3227,62.3712,62.245,62.3712,6500.0
2011-08-24 14:10:00,64.41,64.41,64.38,64.38,1000.0,62.546,62.546,62.5169,62.5169,1000.0
2011-08-24 14:15:00,64.27,64.31,64.05,64.14,4300.0,62.4101,62.4489,62.1965,62.2838,4300.0
2011-08-24 14:20:00,64.11,64.18,64.05,64.18,1100.0,62.2547,62.3227,62.1965,62.3227,1100.0
2011-08-24 14:25:00,64.07,64.24,64.06,64.24,1700.0,62.2159,62.381,62.2062,62.381,1700.0
2011-08-24 14:30:00,64.24,64.29,64.12,64.23,1500.0,62.381,62.4295,62.2644,62.3712,1500.0
2011-08-24 14:35:00,64.24,64.24,64.24,64.24,200.0,62.381,62.381,62.381,62.381,200.0
2011-08-24 14:40:00,64.18,64.33,64.18,64.25,2900.0,62.3227,62.4684,62.3227,62.3907,2900.0
2011-08-24 14:45:00,64.33,64.33,64.11,64.12,4100.0,62.4684,62.4684,62.2547,62.2644,4100.0
2011-08-24 14:50:00,64.02,64.35,64.02,64.35,4000.0,62.1673,62.4878,62.1673,62.4878,4000.0
2011-08-24 14:55:00,64.38,64.38,64.24,64.25,3700.0,62.5169,62.5169,62.381,62.3907,3700.0
2011-08-24 15:00:00,64.25,64.35,64.25,64.28,2100.0,62.3907,62.4878,62.3907,62.4198,2100.0
2011-08-24 15:05:00,64.29,64.35,64.18,64.18,3200.0,62.4295,62.4878,62.3227,62.3227,3200.0
2011-08-24 15:10:00,64.14,64.35,64.14,64.33,4800.0,62.2838,62.4878,62.2838,62.4684,4800.0
2011-08-24 15:15:00,64.37,64.43,64.35,64.43,8500.0,62.5072,62.5655,62.4878,62.5655,8500.0
2011-08-24 15:20:00,64.5,64.52,64.38,64.42,7300.0,62.6334,62.6529,62.5169,62.5557,7300.0
2011-08-24 15:25:00,64.42,64.42,64.11,64.11,23600.0,62.5557,62.5557,62.2547,62.2547,23600.0
2011-08-24 15:30:00,64.18,64.43,64.18,64.41,13600.0,62.3227,62.5655,62.3227,62.546,13600.0
2011-08-24 15:35:00,64.36,64.39,64.26,64.31,9200.0,62.4975,62.5266,62.4004,62.4489,9200.0
2011-08-24 15:40:00,64.31,64.35,64.27,64.32,9000.0,62.4489,62.4878,62.4101,62.4586,9000.0
2011-08-24 15:45:00,64.28,64.28,64.18,64.18,15200.0,62.4198,62.4198,62.3227,62.3227,15200.0
2011-08-24 15:50:00,64.21,64.25,64.0,64.14,12000.0,62.3518,62.3907,62.1479,62.2838,12000.0
2011-08-24 15:55:00,64.12,64.26,64.07,64.22,12700.0,62.2644,62.4004,62.2159,62.3615,12700.0
2011-08-25 09:30:00,64.38,64.98,64.38,64.67,3200.0,62.5169,63.0995,62.5169,62.7985,3200.0
2011-08-25 09:35:00,64.57,64.73,64.4,64.67,2400.0,62.7014,62.8568,62.5363,62.7985,2400.0
2011-08-25 09:40:00,64.74,64.74,64.27,64.32,900.0,62.8665,62.8665,62.4101,62.4586,900.0
2011-08-25 09:45:00,64.32,64.4,64.32,64.39,300.0,62.4586,62.5363,62.4586,62.5266,300.0
2011-08-25 09:50:00,64.36,64.43,63.78,63.78,1300.0,62.4975,62.5655,61.9343,61.9343,1300.0
2011-08-25 09:55:00,63.79,63.79,63.52,63.68,1700.0,61.944,61.944,61.6818,61.8372,1700.0
2011-08-25 10:00:00,63.72,63.73,63.38,63.49,1500.0,61.876,61.8857,61.5458,61.6527,1500.0
2011-08-25 10:05:00,63.58,63.83,63.53,63.83,600.0,61.7401,61.9828,61.6915,61.9828,600.0
2011-08-25 10:10:00,63.76,63.95,63.76,63.95,1700.0,61.9148,62.0993,61.9148,62.0993,1700.0
2011-08-25 10:15:00,64.09,64.2,63.84,63.91,2200.0,62.2353,62.3421,61.9925,62.0605,2200.0
2011-08-25 10:20:00,63.8,63.8,63.21,63.3,1200.0,61.9537,61.9537,61.3808,61.4682,1200.0
2011-08-25 10:25:00,63.38,63.38,63.38,63.38,100.0,61.5458,61.5458,61.5458,61.5458,100.0
2011-08-25 10:30:00,63.44,64.03,63.44,64.03,2400.0,61.6041,62.177,61.6041,62.177,2400.0
2011-08-25 10:35:00,63.92,63.94,63.63,63.91,3600.0,62.0702,62.0896,61.7886,62.0605,3600.0
2011-08-25 10:40:00,63.75,63.96,63.75,63.75,1300.0,61.9051,62.1091,61.9051,61.9051,1300.0
2011-08-25 10:45:00,63.49,63.49,63.26,63.32,500.0,61.6527,61.6527,61.4293,61.4876,500.0
2011-08-25 10:50:00,63.43,63.45,63.42,63.42,600.0,61.5944,61.6138,61.5847,61.5847,600.0
2011-08-25 10:55:00,63.28,63.36,63.28,63.36,600.0,61.4487,61.5264,61.4487,61.5264,600.0
2011-08-25 11:00:00,63.36,63.52,63.36,63.52,1200.0,61.5264,61.6818,61.5264,61.6818,1200.0
2011-08-25 11:05:00,63.51,63.51,63.27,63.27,600.0,61.6721,61.6721,61.439,61.439,600.0
2011-08-25 11:10:00,63.26,63.44,63.25,63.44,700.0,61.4293,61.6041,61.4196,61.6041,700.0
2011-08-25 11:15:00,63.52,63.78,63.52,63.78,500.0,61.6818,61.9343,61.6818,61.9343,500.0
2011-08-25 11:20:00,63.77,64.08,63.7,63.95,2600.0,61.9246,62.2256,61.8566,62.0993,2600.0
2011-08-25 11:25:00,64.04,64.37,64.02,64.23,5000.0,62.1867,62.5072,62.1673,62.3712,5000.0
2011-08-25 11:30:00,64.27,64.6,64.21,64.42,3300.0,62.4101,62.7305,62.3518,62.5557,3300.0
2011-08-25 11:35:00,64.42,64.42,64.4,64.4,1200.0,62.5557,62.5557,62.5363,62.5363,1200.0
2011-08-25 11:40:00,64.23,64.35,63.97,64.01,9600.0,62.3712,62.4878,62.1188,62.1576,9600.0
2011-08-25 11:45:00,64.1,64.28,63.91,64.1,18500.0,62.245,62.4198,62.0605,62.245,18500.0
2011-08-25 11:50:00,64.13,64.25,64.02,64.16,4700.0,62.2741,62.3907,62.1673,62.3033,4700.0
2011-08-25 11:55:00,64.03,64.04,64.03,64.04,500.0,62.177,62.1867,62.177,62.1867,500.0
2011-08-25 12:00:00,64.17,64.19,64.06,64.06,1200.0,62.313,62.3324,62.2062,62.2062,1200.0
2011-08-25 12:05:00,63.98,63.98,63.98,63.98,100.0,62.1285,62.1285,62.1285,62.1285,100.0
2011-08-25 12:10:00,63.99,63.99,63.87,63.87,500.0,62.1382,62.1382,62.0217,62.0217,500.0
2011-08-25 12:15:00,63.83,63.88,63.78,63.78,1100.0,61.9828,62.0314,61.9343,61.9343,1100.0
2011-08-25 12:20:00,63.65,63.66,63.55,63.6,700.0,61.808,61.8177,61.7109,61.7595,700.0
2011-08-25 12:25:00,63.58,63.66,63.45,63.64,3100.0,61.7401,61.8177,61.6138,61.7983,3100.0
2011-08-25 12:30:00,63.44,63.44,63.33,63.36,2000.0,61.6041,61.6041,61.4973,61.5264,2000.0
2011-08-25 12:35:00,63.35,63.35,63.07,63.09,1700.0,61.5167,61.5167,61.2448,61.2642,1700.0
2011-08-25 12:40:00,63.07,63.12,62.98,63.12,900.0,61.2448,61.2934,61.1574,61.2934,900.0
2011-08-25 12:45:00,63.1,63.1,62.78,62.84,1200.0,61.2739,61.2739,60.9632,61.0215,1200.0
2011-08-25 12:50:00,63.01,63.01,63.01,63.01,100.0,61.1866,61.1866,61.1866,61.1866,100.0
2011-08-25 12:55:00,63.24,63.25,63.12,63.12,700.0,61.4099,61.4196,61.2934,61.2934,700.0
2011-08-25 13:00:00,63.19,63.25,63.0,63.0,10800.0,61.3613,61.4196,61.1768,61.1768,10800.0
2011-08-25 13:05:00,63.0,63.18,62.95,62.95,14600.0,61.1768,61.3516,61.1283,61.1283,14600.0
2011-08-25 13:10:00,62.92,63.0,62.8,62.92,1800.0,61.0992,61.1768,60.9826,61.0992,1800.0
2011-08-25 13:15:00,62.89,62.98,62.89,62.98,3900.0,61.07,61.1574,61.07,61.1574,3900.0
2011-08-25 13:20:00,62.91,63.15,62.91,63.03,10000.0,61.0894,61.3225,61.0894,61.206,10000.0
2011-08-25 13:25:00,63.0,63.1,62.95,63.01,2900.0,61.1768,61.2739,61.1283,61.1866,2900.0
2011-08-25 13:30:00,63.0,63.01,62.9,62.93,1500.0,61.1768,61.1866,61.0797,61.1089,1500.0
2011-08-25 13:35:00,62.82,63.0,62.82,63.0,1100.0,61.002,61.1768,61.002,61.1768,1100.0
2011-08-25 13:40:00,63.05,63.06,63.01,63.02,1600.0,61.2254,61.2351,61.1866,61.1963,1600.0
2011-08-25 13:45:00,63.09,63.09,62.91,62.99,2800.0,61.2642,61.2642,61.0894,61.1671,2800.0
2011-08-25 13:50:00,62.94,62.98,62.85,62.91,1500.0,61.1186,61.1574,61.0312,61.0894,1500.0
2011-08-25 13:55:00,63.0,63.11,62.95,63.05,6500.0,61.1768,61.2837,61.1283,61.2254,6500.0
2011-08-25 14:00:00,63.1,63.22,62.98,63.22,13800.0,61.2739,61.3905,61.1574,61.3905,13800.0
2011-08-25 14:05:00,63.21,63.21,63.04,63.15,2900.0,61.3808,61.3808,61.2157,61.3225,2900.0
2011-08-25 14:10:00,63.24,63.33,63.24,63.32,1000.0,61.4099,61.4973,61.4099,61.4876,1000.0
2011-08-25 14:15:00,63.42,63.53,63.34,63.51,2700.0,61.5847,61.6915,61.507,61.6721,2700.0
2011-08-25 14:20:00,63.5,63.51,63.45,63.45,500.0,61.6624,61.6721,61.6138,61.6138,500.0
2011-08-25 14:25:00,63.41,63.45,63.36,63.45,1200.0,61.575,61.6138,61.5264,61.6138,1200.0
2011-08-25 14:30:00,63.43,63.51,63.43,63.44,1300.0,61.5944,61.6721,61.5944,61.6041,1300.0
2011-08-25 14:35:00,63.4,63.47,63.4,63.41,1200.0,61.5653,61.6332,61.5653,61.575,1200.0
2011-08-25 14:40:00,63.36,63.36,63.24,63.24,2200.0,61.5264,61.5264,61.4099,61.4099,2200.0
2011-08-25 14:45:00,63.26,63.33,63.1,63.1,1700.0,61.4293,61.4973,61.2739,61.2739,1700.0
2011-08-25 14:50:00,63.05,63.05,62.97,62.97,500.0,61.2254,61.2254,61.1477,61.1477,500.0
2011-08-25 14:55:00,62.93,62.93,62.72,62.72,1100.0,61.1089,61.1089,60.9049,60.9049,1100.0
2011-08-25 15:00:00,62.55,62.74,62.55,62.74,1100.0,60.7399,60.9244,60.7399,60.9244,1100.0
2011-08-25 15:05:00,62.74,62.85,62.74,62.78,1600.0,60.9244,61.0312,60.9244,60.9632,1600.0
2011-08-25 15:10:00,62.72,62.89,62.72,62.89,1100.0,60.9049,61.07,60.9049,61.07,1100.0
2011-08-25 15:15:00,62.81,63.08,62.81,63.06,2300.0,60.9923,61.2545,60.9923,61.2351,2300.0
2011-08-25 15:20:00,63.12,63.34,63.12,63.24,1700.0,61.2934,61.507,61.2934,61.4099,1700.0
2011-08-25 15:25:00,63.09,63.17,62.97,63.08,1400.0,61.2642,61.3419,61.1477,61.2545,1400.0
2011-08-25 15:30:00,63.07,63.08,62.96,62.96,2600.0,61.2448,61.2545,61.138,61.138,2600.0
2011-08-25 15:35:00,62.89,62.9,62.81,62.84,700.0,61.07,61.0797,60.9923,61.0215,700.0
2011-08-25 15:40:00,62.85,62.85,62.68,62.69,2100.0,61.0312,61.0312,60.8661,60.8758,2100.0
2011-08-25 15:45:00,62.72,62.9,62.58,62.73,6400.0,60.9049,61.0797,60.769,60.9147,6400.0
2011-08-25 15:50:00,62.73,62.77,62.6,62.75,5500.0,60.9147,60.9535,60.7884,60.9341,5500.0
2011-08-25 15:55:00,62.8,62.8,62.55,62.69,8400.0,60.9826,60.9826,60.7399,60.8758,8400.0
2011-08-26 09:30:00,62.14,62.17,62.12,62.17,2700.0,60.3417,60.3709,60.3223,60.3709,2700.0
2011-08-26 09:35:00,62.18,62.45,62.12,62.12,1900.0,60.3806,60.6428,60.3223,60.3223,1900.0
2011-08-26 09:40:00,62.12,62.41,61.82,62.41,3000.0,60.3223,60.6039,60.031,60.6039,3000.0
2011-08-26 09:45:00,62.17,62.19,61.82,62.19,1800.0,60.3709,60.3903,60.031,60.3903,1800.0
2011-08-26 09:50:00,62.22,62.22,61.93,62.05,1200.0,60.4194,60.4194,60.1378,60.2543,1200.0
2011-08-26 09:55:00,62.27,62.28,62.27,62.28,300.0,60.468,60.4777,60.468,60.4777,300.0
2011-08-26 10:00:00,62.28,62.28,61.89,61.91,2000.0,60.4777,60.4777,60.099,60.1184,2000.0
2011-08-26 10:05:00,61.84,61.9,61.76,61.9,1300.0,60.0504,60.1087,59.9727,60.1087,1300.0
2011-08-26 10:10:00,61.88,61.95,61.79,61.89,1100.0,60.0893,60.1572,60.0019,60.099,1100.0
2011-08-26 10:15:00,61.98,62.3,61.98,62.25,7200.0,60.1864,60.4971,60.1864,60.4485,7200.0
2011-08-26 10:20:00,62.3,63.32,62.19,63.25,4700.0,60.4971,61.4876,60.3903,61.4196,4700.0
2011-08-26 10:25:00,63.42,63.76,63.3,63.3,4100.0,61.5847,61.9148,61.4682,61.4682,4100.0
2011-08-26 10:30:00,63.4,63.44,63.03,63.04,3100.0,61.5653,61.6041,61.206,61.2157,3100.0
2011-08-26 10:35:00,62.87,63.11,62.86,63.1,2400.0,61.0506,61.2837,61.0409,61.2739,2400.0
2011-08-26 10:40:00,63.39,63.39,63.39,63.39,400.0,61.5556,61.5556,61.5556,61.5556,400.0
2011-08-26 10:45:00,63.52,64.22,63.52,64.12,2800.0,61.6818,62.3615,61.6818,62.2644,2800.0
2011-08-26 10:50:00,64.01,64.01,63.79,63.79,1100.0,62.1576,62.1576,61.944,61.944,1100.0
2011-08-26 10:55:00,63.6,63.6,63.27,63.27,2000.0,61.7595,61.7595,61.439,61.439,2000.0
2011-08-26 11:00:00,63.35,63.37,63.19,63.34,9400.0,61.5167,61.5361,61.3613,61.507,9400.0
2011-08-26 11:05:00,63.38,63.54,63.36,63.49,2300.0,61.5458,61.7012,61.5264,61.6527,2300.0
2011-08-26 11:10:00,63.5,63.74,63.44,63.74,1600.0,61.6624,61.8954,61.6041,61.8954,1600.0
2011-08-26 11:15:00,63.51,64.15,63.51,63.74,20700.0,61.6721,62.2936,61.6721,61.8954,20700.0
2011-08-26 11:20:00,63.73,63.81,63.73,63.75,600.0,61.8857,61.9634,61.8857,61.9051,600.0
2011-08-26 11:25:00,63.67,63.67,63.53,63.53,600.0,61.8275,61.8275,61.6915,61.6915,600.0
2011-08-26 11:30:00,63.5,63.58,63.43,63.48,2800.0,61.6624,61.7401,61.5944,61.6429,2800.0
2011-08-26 11:35:00,63.56,63.6,63.53,63.54,1100.0,61.7206,61.7595,61.6915,61.7012,1100.0
2011-08-26 11:40:00,63.54,63.55,63.49,63.49,900.0,61.7012,61.7109,61.6527,61.6527,900.0
2011-08-26 11:45:00,63.58,63.62,63.35,63.47,4000.0,61.7401,61.7789,61.5167,61.6332,4000.0
2011-08-26 11:50:00,63.52,63.53,63.42,63.51,900.0,61.6818,61.6915,61.5847,61.6721,900.0
2011-08-26 11:55:00,63.62,63.81,63.62,63.81,700.0,61.7789,61.9634,61.7789,61.9634,700.0
2011-08-26 12:00:00,63.91,64.03,63.91,64.03,800.0,62.0605,62.177,62.0605,62.177,800.0
2011-08-26 12:05:00,64.14,64.31,64.14,64.31,1100.0,62.2838,62.4489,62.2838,62.4489,1100.0
2011-08-26 12:10:00,64.39,64.65,64.39,64.45,2600.0,62.5266,62.7791,62.5266,62.5849,2600.0
2011-08-26 12:15:00,64.45,64.46,64.45,64.46,500.0,62.5849,62.5946,62.5849,62.5946,500.0
2011-08-26 12:20:00,64.42,64.53,64.4,64.48,1300.0,62.5557,62.6626,62.5363,62.614,1300.0
2011-08-26 12:25:00,64.43,64.6,64.4,64.51,1300.0,62.5655,62.7305,62.5363,62.6431,1300.0
2011-08-26 12:30:00,64.61,65.03,64.57,65.03,18300.0,62.7402,63.1481,62.7014,63.1481,18300.0
2011-08-26 12:35:00,65.06,65.06,64.87,64.92,2300.0,63.1772,63.1772,62.9927,63.0413,2300.0
2011-08-26 12:40:00,65.0,65.0,64.92,64.92,200.0,63.119,63.119,63.0413,63.0413,200.0
2011-08-26 12:45:00,64.88,64.88,64.59,64.59,1800.0,63.0024,63.0024,62.7208,62.7208,1800.0
2011-08-26 12:50:00,64.7,64.95,64.7,64.88,1600.0,62.8276,63.0704,62.8276,63.0024,1600.0
2011-08-26 12:55:00,64.8,64.91,64.77,64.91,700.0,62.9247,63.0316,62.8956,63.0316,700.0
2011-08-26 13:00:00,64.8,64.8,64.74,64.74,1500.0,62.9247,62.9247,62.8665,62.8665,1500.0
2011-08-26 13:05:00,64.95,64.95,64.81,64.89,700.0,63.0704,63.0704,62.9345,63.0121,700.0
2011-08-26 13:10:00,64.75,65.0,64.75,65.0,1100.0,62.8762,63.119,62.8762,63.119,1100.0
2011-08-26 13:15:00,64.97,64.97,64.88,64.95,2000.0,63.0898,63.0898,63.0024,63.0704,2000.0
2011-08-26 13:20:00,64.96,64.96,64.89,64.89,700.0,63.0801,63.0801,63.0121,63.0121,700.0
2011-08-26 13:25:00,64.95,65.1,64.95,65.1,2000.0,63.0704,63.2161,63.0704,63.2161,2000.0
2011-08-26 13:30:00,65.12,65.18,65.07,65.15,700.0,63.2355,63.2938,63.1869,63.2646,700.0
2011-08-26 13:35:00,65.18,65.19,65.05,65.15,5500.0,63.2938,63.3035,63.1675,63.2646,5500.0
2011-08-26 13:40:00,65.18,65.2,65.14,65.2,15400.0,63.2938,63.3132,63.2549,63.3132,15400.0
2011-08-26 13:45:00,65.14,65.46,65.11,65.46,11600.0,63.2549,63.5656,63.2258,63.5656,11600.0
2011-08-26 13:50:00,65.19,65.19,65.09,65.18,700.0,63.3035,63.3035,63.2064,63.2938,700.0
2011-08-26 13:55:00,65.32,65.32,65.14,65.26,1100.0,63.4297,63.4297,63.2549,63.3714,1100.0
2011-08-26 14:00:00,65.26,65.31,65.22,65.31,900.0,63.3714,63.42,63.3326,63.42,900.0
2011-08-26 14:05:00,65.28,65.36,65.25,65.25,800.0,63.3909,63.4685,63.3617,63.3617,800.0
2011-08-26 14:10:00,65.32,65.32,65.04,65.04,1300.0,63.4297,63.4297,63.1578,63.1578,1300.0
2011-08-26 14:15:00,65.04,65.12,64.93,65.12,1500.0,63.1578,63.2355,63.051,63.2355,1500.0
2011-08-26 14:20:00,65.03,65.09,65.03,65.08,1200.0,63.1481,63.2064,63.1481,63.1966,1200.0
2011-08-26 14:25:00,64.95,64.95,64.77,64.77,500.0,63.0704,63.0704,62.8956,62.8956,500.0
2011-08-26 14:30:00,64.72,64.76,64.69,64.76,600.0,62.8471,62.8859,62.8179,62.8859,600.0
2011-08-26 14:35:00,64.76,64.76,64.6,64.67,1800.0,62.8859,62.8859,62.7305,62.7985,1800.0
2011-08-26 14:40:00,64.71,64.71,64.7,64.7,600.0,62.8374,62.8374,62.8276,62.8276,600.0
2011-08-26 14:45:00,64.76,64.8,64.74,64.8,1000.0,62.8859,62.9247,62.8665,62.9247,1000.0
2011-08-26 14:50:00,64.84,64.92,64.84,64.91,1000.0,62.9636,63.0413,62.9636,63.0316,1000.0
2011-08-26 14:55:00,64.83,64.83,64.77,64.77,300.0,62.9539,62.9539,62.8956,62.8956,300.0
2011-08-26 15:00:00,64.76,64.79,64.73,64.79,900.0,62.8859,62.915,62.8568,62.915,900.0
2011-08-26 15:05:00,64.87,64.87,64.59,64.6,2400.0,62.9927,62.9927,62.7208,62.7305,2400.0
2011-08-26 15:10:00,64.59,64.62,64.58,64.61,800.0,62.7208,62.75,62.7111,62.7402,800.0
2011-08-26 15:15:00,64.45,64.45,64.25,64.3,3300.0,62.5849,62.5849,62.3907,62.4392,3300.0
2011-08-26 15:20:00,64.35,64.5,64.27,64.33,5300.0,62.4878,62.6334,62.4101,62.4684,5300.0
2011-08-26 15:25:00,64.3,64.36,64.27,64.36,1300.0,62.4392,62.4975,62.4101,62.4975,1300.0
2011-08-26 15:30:00,64.46,64.59,64.44,64.54,3200.0,62.5946,62.7208,62.5752,62.6723,3200.0
2011-08-26 15:35:00,64.71,64.71,64.68,64.68,300.0,62.8374,62.8374,62.8082,62.8082,300.0
2011-08-26 15:40:00,64.73,64.96,64.73,64.96,1900.0,62.8568,63.0801,62.8568,63.0801,1900.0
2011-08-26 15:45:00,64.93,64.93,64.71,64.71,2700.0,63.051,63.051,62.8374,62.8374,2700.0
2011-08-26 15:50:00,64.77,64.94,64.76,64.94,3400.0,62.8956,63.0607,62.8859,63.0607,3400.0
2011-08-26 15:55:00,64.94,64.96,64.8,64.83,8600.0,63.0607,63.0801,62.9247,62.9539,8600.0
2011-08-29 09:30:00,65.79,65.88,65.6,65.85,4500.0,63.8861,63.9735,63.7016,63.9444,4500.0
2011-08-29 09:35:00,65.86,66.33,65.75,65.99,11400.0,63.9541,64.4105,63.8473,64.0803,11400.0
2011-08-29 09:40:00,65.98,66.08,65.62,66.01,6500.0,64.0706,64.1677,63.721,64.0997,6500.0
2011-08-29 09:45:00,66.05,66.28,66.04,66.21,1800.0,64.1386,64.3619,64.1289,64.2939,1800.0
2011-08-29 09:50:00,66.43,66.96,66.43,66.96,4100.0,64.5076,65.0222,64.5076,65.0222,4100.0
2011-08-29 09:55:00,66.79,66.79,66.7,66.72,1100.0,64.8572,64.8572,64.7698,64.7892,1100.0
2011-08-29 10:00:00,66.78,67.06,66.65,66.69,7000.0,64.8475,65.1193,64.7212,64.7601,7000.0
2011-08-29 10:05:00,66.88,66.97,66.67,66.94,6100.0,64.9446,65.032,64.7406,65.0028,6100.0
2011-08-29 10:10:00,66.92,67.07,66.82,67.07,3400.0,64.9834,65.1291,64.8863,65.1291,3400.0
2011-08-29 10:15:00,67.17,67.17,67.05,67.06,1700.0,65.2262,65.2262,65.1096,65.1193,1700.0
2011-08-29 10:20:00,67.07,67.45,67.07,67.45,2900.0,65.1291,65.4981,65.1291,65.4981,2900.0
2011-08-29 10:25:00,67.55,67.7,67.5,67.5,4500.0,65.5952,65.7408,65.5466,65.5466,4500.0
2011-08-29 10:30:00,67.58,67.58,67.2,67.25,3900.0,65.6243,65.6243,65.2553,65.3038,3900.0
2011-08-29 10:35:00,67.37,67.37,67.12,67.12,4300.0,65.4204,65.4204,65.1776,65.1776,4300.0
2011-08-29 10:40:00,67.03,67.19,66.94,67.12,1500.0,65.0902,65.2456,65.0028,65.1776,1500.0
2011-08-29 10:45:00,67.12,67.23,67.1,67.18,3400.0,65.1776,65.2844,65.1582,65.2359,3400.0
2011-08-29 10:50:00,67.08,67.2,67.02,67.1,1500.0,65.1388,65.2553,65.0805,65.1582,1500.0
2011-08-29 10:55:00,67.02,67.22,67.0,67.22,6000.0,65.0805,65.2747,65.0611,65.2747,6000.0
2011-08-29 11:00:00,67.23,67.23,66.86,66.88,1400.0,65.2844,65.2844,64.9251,64.9446,1400.0
2011-08-29 11:05:00,66.97,66.97,66.76,66.96,1500.0,65.032,65.032,64.828,65.0222,1500.0
2011-08-29 11:10:00,66.95,67.06,66.95,67.0,800.0,65.0125,65.1193,65.0125,65.0611,800.0
2011-08-29 11:15:00,66.94,67.05,66.94,67.02,500.0,65.0028,65.1096,65.0028,65.0805,500.0
2011-08-29 11:20:00,67.14,67.23,67.1,67.23,3000.0,65.197,65.2844,65.1582,65.2844,3000.0
2011-08-29 11:25:00,67.21,67.21,67.11,67.11,500.0,65.265,65.265,65.1679,65.1679,500.0
2011-08-29 11:30:00,67.05,67.05,67.0,67.0,700.0,65.1096,65.1096,65.0611,65.0611,700.0
2011-08-29 11:35:00,66.95,67.19,66.91,67.13,2700.0,65.0125,65.2456,64.9737,65.1873,2700.0
2011-08-29 11:40:00,67.07,67.07,67.02,67.02,500.0,65.1291,65.1291,65.0805,65.0805,500.0
2011-08-29 11:45:00,66.97,66.97,66.96,66.96,500.0,65.032,65.032,65.0222,65.0222,500.0
2011-08-29 11:50:00,66.97,67.0,66.95,66.98,1200.0,65.032,65.0611,65.0125,65.0417,1200.0
2011-08-29 11:55:00,67.0,67.16,67.0,67.09,1700.0,65.0611,65.2165,65.0611,65.1485,1700.0
2011-08-29 12:00:00,67.14,67.19,67.14,67.19,600.0,65.197,65.2456,65.197,65.2456,600.0
2011-08-29 12:05:00,67.2,67.2,67.07,67.12,800.0,65.2553,65.2553,65.1291,65.1776,800.0
2011-08-29 12:10:00,67.13,67.13,66.99,66.99,700.0,65.1873,65.1873,65.0514,65.0514,700.0
2011-08-29 12:15:00,67.0,67.04,67.0,67.0,1600.0,65.0611,65.0999,65.0611,65.0611,1600.0
2011-08-29 12:20:00,67.0,67.0,67.0,67.0,0.0,65.0611,65.0611,65.0611,65.0611,0.0
2011-08-29 12:25:00,67.03,67.03,67.03,67.03,300.0,65.0902,65.0902,65.0902,65.0902,300.0
2011-08-29 12:30:00,67.01,67.17,66.86,67.14,16800.0,65.0708,65.2262,64.9251,65.197,16800.0
2011-08-29 12:35:00,67.14,67.15,67.09,67.15,10200.0,65.197,65.2067,65.1485,65.2067,10200.0
2011-08-29 12:40:00,67.2,67.33,67.09,67.33,4200.0,65.2553,65.3815,65.1485,65.3815,4200.0
2011-08-29 12:45:00,67.34,67.45,67.28,67.41,3800.0,65.3912,65.4981,65.333,65.4592,3800.0
2011-08-29 12:50:00,67.26,67.53,67.26,67.53,300.0,65.3136,65.5757,65.3136,65.5757,300.0
2011-08-29 12:55:00,67.53,67.64,67.51,67.64,1200.0,65.5757,65.6826,65.5563,65.6826,1200.0
2011-08-29 13:00:00,67.56,67.64,67.53,67.53,2100.0,65.6049,65.6826,65.5757,65.5757,2100.0
2011-08-29 13:05:00,67.58,67.75,67.56,67.73,1400.0,65.6243,65.7894,65.6049,65.77,1400.0
2011-08-29 13:10:00,67.71,67.97,67.71,67.97,3900.0,65.7505,66.003,65.7505,66.003,3900.0
2011-08-29 13:15:00,67.97,68.05,67.92,67.92,2800.0,66.003,66.0807,65.9545,65.9545,2800.0
2011-08-29 13:20:00,67.92,67.92,67.92,67.92,0.0,65.9545,65.9545,65.9545,65.9545,0.0
2011-08-29 13:25:00,67.98,67.98,67.73,67.73,800.0,66.0127,66.0127,65.77,65.77,800.0
2011-08-29 13:30:00,67.68,67.68,67.67,67.67,400.0,65.7214,65.7214,65.7117,65.7117,400.0
2011-08-29 13:35:00,67.6,67.6,67.57,67.57,400.0,65.6437,65.6437,65.6146,65.6146,400.0
2011-08-29 13:40:00,67.59,67.67,67.55,67.67,1400.0,65.634,65.7117,65.5952,65.7117,1400.0
2011-08-29 13:45:00,67.58,67.58,67.49,67.51,600.0,65.6243,65.6243,65.5369,65.5563,600.0
2011-08-29 13:50:00,67.5,67.54,67.5,67.54,1000.0,65.5466,65.5855,65.5466,65.5855,1000.0
2011-08-29 13:55:00,67.58,67.7,67.51,67.56,1600.0,65.6243,65.7408,65.5563,65.6049,1600.0
2011-08-29 14:00:00,67.56,67.56,67.54,67.55,700.0,65.6049,65.6049,65.5855,65.5952,700.0
2011-08-29 14:05:00,67.52,67.52,67.51,67.51,700.0,65.566,65.566,65.5563,65.5563,700.0
2011-08-29 14:10:00,67.52,67.52,67.51,67.51,600.0,65.566,65.566,65.5563,65.5563,600.0
2011-08-29 14:15:00,67.53,67.53,67.38,67.38,1100.0,65.5757,65.5757,65.4301,65.4301,1100.0
2011-08-29 14:20:00,67.37,67.4,67.37,67.38,600.0,65.4204,65.4495,65.4204,65.4301,600.0
2011-08-29 14:25:00,67.36,67.36,67.36,67.36,100.0,65.4107,65.4107,65.4107,65.4107,100.0
2011-08-29 14:30:00,67.45,67.45,67.39,67.43,800.0,65.4981,65.4981,65.4398,65.4786,800.0
2011-08-29 14:35:00,67.44,67.5,67.44,67.5,2600.0,65.4884,65.5466,65.4884,65.5466,2600.0
2011-08-29 14:40:00,67.54,67.56,67.49,67.51,3200.0,65.5855,65.6049,65.5369,65.5563,3200.0
2011-08-29 14:45:00,67.49,67.51,67.46,67.5,1800.0,65.5369,65.5563,65.5078,65.5466,1800.0
2011-08-29 14:50:00,67.55,67.56,67.5,67.53,2900.0,65.5952,65.6049,65.5466,65.5757,2900.0
2011-08-29 14:55:00,67.48,67.51,67.43,67.43,400.0,65.5272,65.5563,65.4786,65.4786,400.0
2011-08-29 15:00:00,67.48,67.52,67.48,67.52,300.0,65.5272,65.566,65.5272,65.566,300.0
2011-08-29 15:05:00,67.49,67.55,67.45,67.45,2400.0,65.5369,65.5952,65.4981,65.4981,2400.0
2011-08-29 15:10:00,67.46,67.57,67.46,67.57,1000.0,65.5078,65.6146,65.5078,65.6146,1000.0
2011-08-29 15:15:00,67.56,67.61,67.54,67.54,2500.0,65.6049,65.6534,65.5855,65.5855,2500.0
2011-08-29 15:20:00,67.58,67.62,67.52,67.62,1000.0,65.6243,65.6631,65.566,65.6631,1000.0
2011-08-29 15:25:00,67.62,67.62,67.55,67.56,1100.0,65.6631,65.6631,65.5952,65.6049,1100.0
2011-08-29 15:30:00,67.58,67.66,67.51,67.55,4100.0,65.6243,65.702,65.5563,65.5952,4100.0
2011-08-29 15:35:00,67.61,67.67,67.59,67.67,1100.0,65.6534,65.7117,65.634,65.7117,1100.0
2011-08-29 15:40:00,67.66,67.68,67.47,67.55,2600.0,65.702,65.7214,65.5175,65.5952,2600.0
2011-08-29 15:45:00,67.52,67.52,67.4,67.44,2400.0,65.566,65.566,65.4495,65.4884,2400.0
2011-08-29 15:50:00,67.49,67.71,67.38,67.71,11900.0,65.5369,65.7505,65.4301,65.7505,11900.0
2011-08-29 15:55:00,67.68,67.69,67.53,67.53,8800.0,65.7214,65.7311,65.5757,65.5757,8800.0
2011-08-30 09:30:00,67.02,67.3,66.76,66.76,3300.0,65.0805,65.3524,64.828,64.828,3300.0
2011-08-30 09:35:00,66.86,67.53,66.86,67.53,800.0,64.9251,65.5757,64.9251,65.5757,800.0
2011-08-30 09:40:00,67.48,68.05,67.24,68.05,5000.0,65.5272,66.0807,65.2941,66.0807,5000.0
2011-08-30 09:45:00,68.2,68.2,68.16,68.17,700.0,66.2264,66.2264,66.1875,66.1972,700.0
2011-08-30 09:50:00,68.23,68.69,68.23,68.69,3000.0,66.2555,66.7022,66.2555,66.7022,3000.0
2011-08-30 09:55:00,68.62,68.67,68.5,68.6,1300.0,66.6342,66.6828,66.5177,66.6148,1300.0
2011-08-30 10:00:00,68.53,68.58,67.72,67.89,6400.0,66.5468,66.5954,65.7602,65.9253,6400.0
2011-08-30 10:05:00,67.59,67.8,67.48,67.75,2400.0,65.634,65.8379,65.5272,65.7894,2400.0
2011-08-30 10:10:00,67.76,67.82,67.55,67.82,1700.0,65.7991,65.8574,65.5952,65.8574,1700.0
2011-08-30 10:15:00,67.73,67.94,67.73,67.77,1000.0,65.77,65.9739,65.77,65.8088,1000.0
2011-08-30 10:20:00,67.63,67.71,67.38,67.6,5700.0,65.6729,65.7505,65.4301,65.6437,5700.0
2011-08-30 10:25:00,67.55,67.89,67.55,67.89,700.0,65.5952,65.9253,65.5952,65.9253,700.0
2011-08-30 10:30:00,67.99,68.27,67.99,68.27,900.0,66.0224,66.2943,66.0224,66.2943,900.0
2011-08-30 10:35:00,68.27,68.27,68.27,68.27,0.0,66.2943,66.2943,66.2943,66.2943,0.0
2011-08-30 10:40:00,68.25,68.25,68.11,68.21,700.0,66.2749,66.2749,66.139,66.2361,700.0
2011-08-30 10:45:00,68.22,68.22,68.0,68.03,1200.0,66.2458,66.2458,66.0321,66.0613,1200.0
2011-08-30 10:50:00,68.01,68.01,68.01,68.01,200.0,66.0419,66.0419,66.0419,66.0419,200.0
2011-08-30 10:55:00,67.96,68.04,67.96,68.03,1200.0,65.9933,66.071,65.9933,66.0613,1200.0
2011-08-30 11:00:00,67.94,67.94,67.87,67.87,400.0,65.9739,65.9739,65.9059,65.9059,400.0
2011-08-30 11:05:00,68.03,68.1,68.01,68.1,2100.0,66.0613,66.1293,66.0419,66.1293,2100.0
2011-08-30 11:10:00,68.21,68.32,68.12,68.2,700.0,66.2361,66.3429,66.1487,66.2264,700.0
2011-08-30 11:15:00,68.28,68.38,68.27,68.38,800.0,66.304,66.4011,66.2943,66.4011,800.0
2011-08-30 11:20:00,68.21,68.21,68.19,68.19,300.0,66.2361,66.2361,66.2166,66.2166,300.0
2011-08-30 11:25:00,68.53,68.7,68.53,68.7,200.0,66.5468,66.7119,66.5468,66.7119,200.0
2011-08-30 11:30:00,68.72,68.72,68.5,68.69,1400.0,66.7313,66.7313,66.5177,66.7022,1400.0
2011-08-30 11:35:00,68.77,69.0,68.71,69.0,2400.0,66.7799,67.0032,66.7216,67.0032,2400.0
2011-08-30 11:40:00,68.93,69.27,68.93,69.12,2700.0,66.9352,67.2654,66.9352,67.1197,2700.0
2011-08-30 11:45:00,69.2,69.25,69.02,69.16,1500.0,67.1974,67.246,67.0226,67.1586,1500.0
2011-08-30 11:50:00,69.16,69.16,69.16,69.16,0.0,67.1586,67.1586,67.1586,67.1586,0.0
2011-08-30 11:55:00,69.16,69.16,69.16,69.16,0.0,67.1586,67.1586,67.1586,67.1586,0.0
2011-08-30 12:00:00,68.88,68.88,68.88,68.88,100.0,66.8867,66.8867,66.8867,66.8867,100.0
2011-08-30 12:05:00,68.87,68.87,68.63,68.63,1300.0,66.877,66.877,66.6439,66.6439,1300.0
2011-08-30 12:10:00,68.62,68.67,68.62,68.67,400.0,66.6342,66.6828,66.6342,66.6828,400.0
2011-08-30 12:15:00,68.67,68.67,68.67,68.67,0.0,66.6828,66.6828,66.6828,66.6828,0.0
2011-08-30 12:20:00,68.71,68.71,68.7,68.7,300.0,66.7216,66.7216,66.7119,66.7119,300.0
2011-08-30 12:25:00,68.72,69.29,68.68,69.23,13300.0,66.7313,67.2848,66.6925,67.2265,13300.0
2011-08-30 12:30:00,69.23,69.3,69.17,69.3,3000.0,67.2265,67.2945,67.1683,67.2945,3000.0
2011-08-30 12:35:00,69.24,69.28,69.14,69.16,2900.0,67.2363,67.2751,67.1392,67.1586,2900.0
2011-08-30 12:40:00,69.04,69.04,68.58,68.58,1900.0,67.042,67.042,66.5954,66.5954,1900.0
2011-08-30 12:45:00,68.5,68.5,68.26,68.39,1000.0,66.5177,66.5177,66.2846,66.4109,1000.0
2011-08-30 12:50:00,68.51,68.51,68.44,68.44,700.0,66.5274,66.5274,66.4594,66.4594,700.0
2011-08-30 12:55:00,68.44,68.84,68.44,68.84,8400.0,66.4594,66.8478,66.4594,66.8478,8400.0
2011-08-30 13:00:00,68.85,68.85,68.65,68.73,6200.0,66.8575,66.8575,66.6633,66.741,6200.0
2011-08-30 13:05:00,68.74,69.03,68.7,69.03,1900.0,66.7507,67.0323,66.7119,67.0323,1900.0
2011-08-30 13:10:00,69.05,69.05,68.88,68.89,700.0,67.0518,67.0518,66.8867,66.8964,700.0
2011-08-30 13:15:00,68.81,68.84,68.81,68.83,300.0,66.8187,66.8478,66.8187,66.8381,300.0
2011-08-30 13:20:00,68.87,68.87,68.87,68.87,200.0,66.877,66.877,66.877,66.877,200.0
2011-08-30 13:25:00,68.88,68.88,68.69,68.82,400.0,66.8867,66.8867,66.7022,66.8284,400.0
2011-08-30 13:30:00,68.64,68.64,68.63,68.63,300.0,66.6536,66.6536,66.6439,66.6439,300.0
2011-08-30 13:35:00,68.52,68.52,68.52,68.52,100.0,66.5371,66.5371,66.5371,66.5371,100.0
2011-08-30 13:40:00,68.54,68.6,68.54,68.55,900.0,66.5565,66.6148,66.5565,66.5662,900.0
2011-08-30 13:45:00,68.47,68.65,68.45,68.65,800.0,66.4885,66.6633,66.4691,66.6633,800.0
2011-08-30 13:50:00,68.63,68.63,68.51,68.51,1000.0,66.6439,66.6439,66.5274,66.5274,1000.0
2011-08-30 13:55:00,68.49,68.49,68.37,68.37,700.0,66.508,66.508,66.3914,66.3914,700.0
2011-08-30 14:00:00,68.45,68.49,68.45,68.45,1900.0,66.4691,66.508,66.4691,66.4691,1900.0
2011-08-30 14:05:00,68.41,68.41,68.4,68.4,200.0,66.4303,66.4303,66.4206,66.4206,200.0
2011-08-30 14:10:00,68.49,68.83,68.44,68.71,3500.0,66.508,66.8381,66.4594,66.7216,3500.0
2011-08-30 14:15:00,68.76,68.81,68.76,68.81,300.0,66.7702,66.8187,66.7702,66.8187,300.0
2011-08-30 14:20:00,69.02,69.05,68.99,69.05,400.0,67.0226,67.0518,66.9935,67.0518,400.0
2011-08-30 14:25:00,69.12,69.35,69.07,69.35,4800.0,67.1197,67.3431,67.0712,67.3431,4800.0
2011-08-30 14:30:00,69.25,69.36,69.25,69.32,400.0,67.246,67.3528,67.246,67.3139,400.0
2011-08-30 14:35:00,69.37,69.37,69.3,69.34,1300.0,67.3625,67.3625,67.2945,67.3334,1300.0
2011-08-30 14:40:00,69.35,69.35,69.25,69.25,700.0,67.3431,67.3431,67.246,67.246,700.0
2011-08-30 14:45:00,69.26,69.29,69.15,69.16,2900.0,67.2557,67.2848,67.1489,67.1586,2900.0
2011-08-30 14:50:00,69.23,69.39,69.08,69.13,3800.0,67.2265,67.3819,67.0809,67.1294,3800.0
2011-08-30 14:55:00,69.11,69.5,69.11,69.5,5700.0,67.11,67.4887,67.11,67.4887,5700.0
2011-08-30 15:00:00,69.46,69.46,69.31,69.31,1400.0,67.4499,67.4499,67.3042,67.3042,1400.0
2011-08-30 15:05:00,69.26,69.29,69.21,69.29,1500.0,67.2557,67.2848,67.2071,67.2848,1500.0
2011-08-30 15:10:00,69.27,69.27,69.18,69.25,4800.0,67.2654,67.2654,67.178,67.246,4800.0
2011-08-30 15:15:00,69.25,69.4,69.25,69.4,1200.0,67.246,67.3916,67.246,67.3916,1200.0
2011-08-30 15:20:00,69.3,69.3,69.24,69.24,2600.0,67.2945,67.2945,67.2363,67.2363,2600.0
2011-08-30 15:25:00,69.25,69.25,69.12,69.2,7500.0,67.246,67.246,67.1197,67.1974,7500.0
2011-08-30 15:30:00,69.2,69.41,69.17,69.41,14700.0,67.1974,67.4013,67.1683,67.4013,14700.0
2011-08-30 15:35:00,69.46,69.51,69.31,69.34,6300.0,67.4499,67.4984,67.3042,67.3334,6300.0
2011-08-30 15:40:00,69.32,69.39,69.28,69.39,6700.0,67.3139,67.3819,67.2751,67.3819,6700.0
2011-08-30 15:45:00,69.34,69.35,69.18,69.2,6100.0,67.3334,67.3431,67.178,67.1974,6100.0
2011-08-30 15:50:00,69.18,69.18,68.84,68.84,21200.0,67.178,67.178,66.8478,66.8478,21200.0
2011-08-30 15:55:00,68.84,68.88,68.68,68.74,12500.0,66.8478,66.8867,66.6925,66.7507,12500.0
2011-08-31 09:30:00,69.16,69.93,69.09,69.91,7800.0,67.1586,67.9063,67.0906,67.8869,7800.0
2011-08-31 09:35:00,69.88,69.88,69.5,69.5,900.0,67.8577,67.8577,67.4887,67.4887,900.0
2011-08-31 09:40:00,69.53,69.61,69.3,69.59,1900.0,67.5179,67.5956,67.2945,67.5761,1900.0
2011-08-31 09:45:00,69.67,69.67,69.41,69.52,3700.0,67.6538,67.6538,67.4013,67.5082,3700.0
2011-08-31 09:50:00,69.67,69.68,69.6,69.66,700.0,67.6538,67.6635,67.5858,67.6441,700.0
2011-08-31 09:55:00,69.58,69.59,69.47,69.47,1000.0,67.5664,67.5761,67.4596,67.4596,1000.0
2011-08-31 10:00:00,69.48,69.6,69.3,69.38,12300.0,67.4693,67.5858,67.2945,67.3722,12300.0
2011-08-31 10:05:00,69.57,69.58,69.5,69.54,600.0,67.5567,67.5664,67.4887,67.5276,600.0
2011-08-31 10:10:00,69.5,69.58,69.43,69.45,2000.0,67.4887,67.5664,67.4208,67.4402,2000.0
2011-08-31 10:15:00,69.58,69.68,69.5,69.67,7700.0,67.5664,67.6635,67.4887,67.6538,7700.0
2011-08-31 10:20:00,69.67,69.67,69.5,69.53,2600.0,67.6538,67.6538,67.4887,67.5179,2600.0
2011-08-31 10:25:00,69.44,69.53,69.39,69.5,3700.0,67.4305,67.5179,67.3819,67.4887,3700.0
2011-08-31 10:30:00,69.5,69.53,69.44,69.44,1300.0,67.4887,67.5179,67.4305,67.4305,1300.0
2011-08-31 10:35:00,69.48,69.54,69.48,69.49,500.0,67.4693,67.5276,67.4693,67.479,500.0
2011-08-31 10:40:00,69.54,69.54,69.17,69.17,1300.0,67.5276,67.5276,67.1683,67.1683,1300.0
2011-08-31 10:45:00,69.22,69.3,68.94,68.94,2000.0,67.2168,67.2945,66.9449,66.9449,2000.0
2011-08-31 10:50:00,69.0,69.0,68.87,68.92,2200.0,67.0032,67.0032,66.877,66.9255,2200.0
2011-08-31 10:55:00,68.93,68.99,68.65,68.66,3300.0,66.9352,66.9935,66.6633,66.673,3300.0
2011-08-31 11:00:00,68.63,68.63,68.45,68.51,3200.0,66.6439,66.6439,66.4691,66.5274,3200.0
2011-08-31 11:05:00,68.48,68.62,68.46,68.62,700.0,66.4983,66.6342,66.4788,66.6342,700.0
2011-08-31 11:10:00,68.59,68.59,68.44,68.44,7000.0,66.6051,66.6051,66.4594,66.4594,7000.0
2011-08-31 11:15:00,68.51,68.51,68.39,68.39,2600.0,66.5274,66.5274,66.4109,66.4109,2600.0
2011-08-31 11:20:00,68.37,68.37,68.05,68.12,3100.0,66.3914,66.3914,66.0807,66.1487,3100.0
2011-08-31 11:25:00,68.04,68.07,67.71,67.87,11900.0,66.071,66.1001,65.7505,65.9059,11900.0
2011-08-31 11:30:00,67.91,67.91,67.74,67.86,2800.0,65.9447,65.9447,65.7797,65.8962,2800.0
2011-08-31 11:35:00,67.87,67.9,67.76,67.88,2100.0,65.9059,65.935,65.7991,65.9156,2100.0
2011-08-31 11:40:00,67.87,67.91,67.74,67.74,1600.0,65.9059,65.9447,65.7797,65.7797,1600.0
2011-08-31 11:45:00,67.83,67.84,67.72,67.72,3400.0,65.8671,65.8768,65.7602,65.7602,3400.0
2011-08-31 11:50:00,67.65,67.78,67.43,67.52,10400.0,65.6923,65.8185,65.4786,65.566,10400.0
2011-08-31 11:55:00,67.46,67.5,66.91,66.91,12300.0,65.5078,65.5466,64.9737,64.9737,12300.0
2011-08-31 12:00:00,66.86,66.97,66.78,66.94,3800.0,64.9251,65.032,64.8475,65.0028,3800.0
2011-08-31 12:05:00,66.95,67.41,66.95,67.22,2200.0,65.0125,65.4592,65.0125,65.2747,2200.0
2011-08-31 12:10:00,67.38,67.39,67.15,67.25,5200.0,65.4301,65.4398,65.2067,65.3038,5200.0
2011-08-31 12:15:00,67.25,67.4,67.18,67.18,3300.0,65.3038,65.4495,65.2359,65.2359,3300.0
2011-08-31 12:20:00,67.25,67.5,67.25,67.5,4800.0,65.3038,65.5466,65.3038,65.5466,4800.0
2011-08-31 12:25:00,67.46,67.51,67.3,67.3,3700.0,65.5078,65.5563,65.3524,65.3524,3700.0
2011-08-31 12:30:00,67.28,67.38,67.28,67.34,1000.0,65.333,65.4301,65.333,65.3912,1000.0
2011-08-31 12:35:00,67.42,67.52,67.42,67.45,5500.0,65.4689,65.566,65.4689,65.4981,5500.0
2011-08-31 12:40:00,67.42,67.52,67.42,67.47,5000.0,65.4689,65.566,65.4689,65.5175,5000.0
2011-08-31 12:45:00,67.45,67.67,67.43,67.67,6700.0,65.4981,65.7117,65.4786,65.7117,6700.0
2011-08-31 12:50:00,67.68,68.09,67.68,67.99,10600.0,65.7214,66.1195,65.7214,66.0224,10600.0
2011-08-31 12:55:00,68.02,68.28,68.02,68.28,3800.0,66.0516,66.304,66.0516,66.304,3800.0
2011-08-31 13:00:00,68.26,68.41,68.16,68.2,3700.0,66.2846,66.4303,66.1875,66.2264,3700.0
2011-08-31 13:05:00,68.14,68.19,68.14,68.16,900.0,66.1681,66.2166,66.1681,66.1875,900.0
2011-08-31 13:10:00,68.19,68.37,68.18,68.36,2800.0,66.2166,66.3914,66.2069,66.3817,2800.0
2011-08-31 13:15:00,68.32,68.32,68.2,68.2,2700.0,66.3429,66.3429,66.2264,66.2264,2700.0
2011-08-31 13:20:00,68.23,68.23,67.84,67.99,3000.0,66.2555,66.2555,65.8768,66.0224,3000.0
2011-08-31 13:25:00,67.95,68.04,67.9,68.04,2100.0,65.9836,66.071,65.935,66.071,2100.0
2011-08-31 13:30:00,68.0,68.13,67.96,67.98,2400.0,66.0321,66.1584,65.9933,66.0127,2400.0
2011-08-31 13:35:00,68.0,68.05,68.0,68.0,2600.0,66.0321,66.0807,66.0321,66.0321,2600.0
2011-08-31 13:40:00,68.05,68.09,67.98,68.02,3100.0,66.0807,66.1195,66.0127,66.0516,3100.0
2011-08-31 13:45:00,68.0,68.0,67.71,67.83,3300.0,66.0321,66.0321,65.7505,65.8671,3300.0
2011-08-31 13:50:00,67.75,67.75,67.37,67.5,18600.0,65.7894,65.7894,65.4204,65.5466,18600.0
2011-08-31 13:55:00,67.47,67.6,67.31,67.56,10800.0,65.5175,65.6437,65.3621,65.6049,10800.0
2011-08-31 14:00:00,67.58,67.8,67.58,67.79,10700.0,65.6243,65.8379,65.6243,65.8282,10700.0
2011-08-31 14:05:00,67.74,67.74,67.49,67.49,11400.0,65.7797,65.7797,65.5369,65.5369,11400.0
2011-08-31 14:10:00,67.52,67.56,67.25,67.25,1700.0,65.566,65.6049,65.3038,65.3038,1700.0
2011-08-31 14:15:00,67.25,67.28,67.12,67.24,3600.0,65.3038,65.333,65.1776,65.2941,3600.0
2011-08-31 14:20:00,67.28,67.58,67.27,67.58,2900.0,65.333,65.6243,65.3233,65.6243,2900.0
2011-08-31 14:25:00,67.62,67.7,67.6,67.6,3700.0,65.6631,65.7408,65.6437,65.6437,3700.0
2011-08-31 14:30:00,67.6,67.6,67.37,67.37,1200.0,65.6437,65.6437,65.4204,65.4204,1200.0
2011-08-31 14:35:00,67.4,67.41,67.04,67.06,4700.0,65.4495,65.4592,65.0999,65.1193,4700.0
2011-08-31 14:40:00,67.07,67.11,66.8,66.8,4000.0,65.1291,65.1679,64.8669,64.8669,4000.0
2011-08-31 14:45:00,66.78,66.91,66.5,66.86,9700.0,64.8475,64.9737,64.5756,64.9251,9700.0
2011-08-31 14:50:00,66.83,66.9,66.5,66.54,3600.0,64.896,64.964,64.5756,64.6144,3600.0
2011-08-31 14:55:00,66.56,66.69,66.48,66.69,4600.0,64.6338,64.7601,64.5561,64.7601,4600.0
2011-08-31 15:00:00,66.74,66.95,66.68,66.88,3700.0,64.8086,65.0125,64.7503,64.9446,3700.0
2011-08-31 15:05:00,66.98,67.37,66.98,67.21,6700.0,65.0417,65.4204,65.0417,65.265,6700.0
2011-08-31 15:10:00,67.18,67.18,66.74,66.74,5100.0,65.2359,65.2359,64.8086,64.8086,5100.0
2011-08-31 15:15:00,66.71,66.85,66.64,66.72,6500.0,64.7795,64.9154,64.7115,64.7892,6500.0
2011-08-31 15:20:00,66.74,67.03,66.74,67.0,5300.0,64.8086,65.0902,64.8086,65.0611,5300.0
2011-08-31 15:25:00,67.01,67.1,66.9,67.1,5300.0,65.0708,65.1582,64.964,65.1582,5300.0
2011-08-31 15:30:00,67.1,67.27,67.03,67.08,7600.0,65.1582,65.3233,65.0902,65.1388,7600.0
2011-08-31 15:35:00,67.1,67.38,67.1,67.33,10000.0,65.1582,65.4301,65.1582,65.3815,10000.0
2011-08-31 15:40:00,67.33,67.5,67.33,67.49,6900.0,65.3815,65.5466,65.3815,65.5369,6900.0
2011-08-31 15:45:00,67.5,67.5,67.37,67.43,10700.0,65.5466,65.5466,65.4204,65.4786,10700.0
2011-08-31 15:50:00,67.46,67.5,67.3,67.35,13000.0,65.5078,65.5466,65.3524,65.401,13000.0
2011-08-31 15:55:00,67.37,67.43,67.3,67.35,22800.0,65.4204,65.4786,65.3524,65.401,22800.0
2011-09-01 09:30:00,67.4,67.5,66.75,67.43,6000.0,65.4495,65.5466,64.8183,65.4786,6000.0
2011-09-01 09:35:00,67.42,68.0,67.42,67.77,2400.0,65.4689,66.0321,65.4689,65.8088,2400.0
2011-09-01 09:40:00,67.75,67.96,67.66,67.85,3000.0,65.7894,65.9933,65.702,65.8865,3000.0
2011-09-01 09:45:00,67.72,67.72,67.41,67.51,2200.0,65.7602,65.7602,65.4592,65.5563,2200.0
2011-09-01 09:50:00,67.35,67.35,67.1,67.28,3300.0,65.401,65.401,65.1582,65.333,3300.0
2011-09-01 09:55:00,67.38,67.73,67.32,67.73,2600.0,65.4301,65.77,65.3718,65.77,2600.0
2011-09-01 10:00:00,68.03,68.66,68.03,68.49,3800.0,66.0613,66.673,66.0613,66.508,3800.0
2011-09-01 10:05:00,68.52,68.74,68.39,68.54,3700.0,66.5371,66.7507,66.4109,66.5565,3700.0
2011-09-01 10:10:00,68.27,68.45,67.72,67.72,2900.0,66.2943,66.4691,65.7602,65.7602,2900.0
2011-09-01 10:15:00,67.78,67.87,67.5,67.87,1900.0,65.8185,65.9059,65.5466,65.9059,1900.0
2011-09-01 10:20:00,67.98,68.11,67.88,68.02,1900.0,66.0127,66.139,65.9156,66.0516,1900.0
2011-09-01 10:25:00,68.0,68.28,68.0,68.0,1700.0,66.0321,66.304,66.0321,66.0321,1700.0
2011-09-01 10:30:00,68.13,68.13,67.89,67.99,1900.0,66.1584,66.1584,65.9253,66.0224,1900.0
2011-09-01 10:35:00,67.96,68.21,67.86,68.21,2000.0,65.9933,66.2361,65.8962,66.2361,2000.0
2011-09-01 10:40:00,68.27,68.54,68.25,68.54,2000.0,66.2943,66.5565,66.2749,66.5565,2000.0
2011-09-01 10:45:00,68.42,68.54,68.21,68.33,3500.0,66.44,66.5565,66.2361,66.3526,3500.0
2011-09-01 10:50:00,68.34,68.78,68.34,68.76,5100.0,66.3623,66.7896,66.3623,66.7702,5100.0
2011-09-01 10:55:00,68.72,68.72,68.43,68.48,1500.0,66.7313,66.7313,66.4497,66.4983,1500.0
2011-09-01 11:00:00,68.61,68.68,68.45,68.6,2000.0,66.6245,66.6925,66.4691,66.6148,2000.0
2011-09-01 11:05:00,68.68,68.68,68.52,68.67,2100.0,66.6925,66.6925,66.5371,66.6828,2100.0
2011-09-01 11:10:00,68.64,68.64,68.45,68.49,2400.0,66.6536,66.6536,66.4691,66.508,2400.0
2011-09-01 11:15:00,68.49,68.87,68.4,68.73,3700.0,66.508,66.877,66.4206,66.741,3700.0
2011-09-01 11:20:00,68.85,68.93,68.7,68.87,1800.0,66.8575,66.9352,66.7119,66.877,1800.0
2011-09-01 11:25:00,68.91,68.91,68.64,68.89,2200.0,66.9158,66.9158,66.6536,66.8964,2200.0
2011-09-01 11:30:00,68.89,68.98,68.78,68.78,1400.0,66.8964,66.9838,66.7896,66.7896,1400.0
2011-09-01 11:35:00,68.78,68.87,68.6,68.67,1900.0,66.7896,66.877,66.6148,66.6828,1900.0
2011-09-01 11:40:00,68.65,68.65,68.24,68.5,7700.0,66.6633,66.6633,66.2652,66.5177,7700.0
2011-09-01 11:45:00,68.52,68.81,68.52,68.81,1400.0,66.5371,66.8187,66.5371,66.8187,1400.0
2011-09-01 11:50:00,68.71,69.09,68.66,69.08,2800.0,66.7216,67.0906,66.673,67.0809,2800.0
2011-09-01 11:55:00,69.11,69.12,68.97,68.97,1900.0,67.11,67.1197,66.9741,66.9741,1900.0
2011-09-01 12:00:00,68.97,69.05,68.88,68.97,1200.0,66.9741,67.0518,66.8867,66.9741,1200.0
2011-09-01 12:05:00,68.92,68.99,68.81,68.99,900.0,66.9255,66.9935,66.8187,66.9935,900.0
2011-09-01 12:10:00,68.8,68.86,68.76,68.86,600.0,66.809,66.8673,66.7702,66.8673,600.0
2011-09-01 12:15:00,68.77,68.92,68.77,68.92,500.0,66.7799,66.9255,66.7799,66.9255,500.0
2011-09-01 12:20:00,68.92,68.98,68.82,68.82,900.0,66.9255,66.9838,66.8284,66.8284,900.0
2011-09-01 12:25:00,68.85,68.88,68.69,68.88,1200.0,66.8575,66.8867,66.7022,66.8867,1200.0
2011-09-01 12:30:00,68.95,69.03,68.83,69.03,1500.0,66.9547,67.0323,66.8381,67.0323,1500.0
2011-09-01 12:35:00,69.02,69.07,68.98,68.98,1500.0,67.0226,67.0712,66.9838,66.9838,1500.0
2011-09-01 12:40:00,68.94,69.04,68.89,68.89,900.0,66.9449,67.042,66.8964,66.8964,900.0
2011-09-01 12:45:00,68.84,68.87,68.78,68.87,1200.0,66.8478,66.877,66.7896,66.877,1200.0
2011-09-01 12:50:00,68.81,68.85,68.65,68.65,1600.0,66.8187,66.8575,66.6633,66.6633,1600.0
2011-09-01 12:55:00,68.63,68.82,68.61,68.62,2200.0,66.6439,66.8284,66.6245,66.6342,2200.0
2011-09-01 13:00:00,68.68,68.68,68.33,68.42,1400.0,66.6925,66.6925,66.3526,66.44,1400.0
2011-09-01 13:05:00,68.35,68.35,68.19,68.28,3200.0,66.372,66.372,66.2166,66.304,3200.0
2011-09-01 13:10:00,68.23,68.28,68.15,68.28,1100.0,66.2555,66.304,66.1778,66.304,1100.0
2011-09-01 13:15:00,68.24,68.34,68.24,68.34,800.0,66.2652,66.3623,66.2652,66.3623,800.0
2011-09-01 13:20:00,68.35,68.37,68.18,68.18,1100.0,66.372,66.3914,66.2069,66.2069,1100.0
2011-09-01 13:25:00,68.13,68.16,68.07,68.13,3800.0,66.1584,66.1875,66.1001,66.1584,3800.0
2011-09-01 13:30:00,68.02,68.02,67.87,68.02,2200.0,66.0516,66.0516,65.9059,66.0516,2200.0
2011-09-01 13:35:00,68.03,68.03,67.64,67.68,2400.0,66.0613,66.0613,65.6826,65.7214,2400.0
2011-09-01 13:40:00,67.73,67.73,67.56,67.57,2100.0,65.77,65.77,65.6049,65.6146,2100.0
2011-09-01 13:45:00,67.69,67.8,67.64,67.8,1500.0,65.7311,65.8379,65.6826,65.8379,1500.0
2011-09-01 13:50:00,67.74,67.74,67.5,67.65,1800.0,65.7797,65.7797,65.5466,65.6923,1800.0
2011-09-01 13:55:00,67.69,67.79,67.6,67.6,1100.0,65.7311,65.8282,65.6437,65.6437,1100.0
2011-09-01 14:00:00,67.7,67.7,67.54,67.54,1100.0,65.7408,65.7408,65.5855,65.5855,1100.0
2011-09-01 14:05:00,67.53,67.64,67.51,67.6,900.0,65.5757,65.6826,65.5563,65.6437,900.0
2011-09-01 14:10:00,67.65,67.74,67.63,67.74,1000.0,65.6923,65.7797,65.6729,65.7797,1000.0
2011-09-01 14:15:00,67.74,67.81,67.65,67.75,2300.0,65.7797,65.8476,65.6923,65.7894,2300.0
2011-09-01 14:20:00,67.75,67.82,67.66,67.71,2900.0,65.7894,65.8574,65.702,65.7505,2900.0
2011-09-01 14:25:00,67.77,67.81,67.73,67.79,1600.0,65.8088,65.8476,65.77,65.8282,1600.0
2011-09-01 14:30:00,68.02,68.14,68.02,68.07,1200.0,66.0516,66.1681,66.0516,66.1001,1200.0
2011-09-01 14:35:00,68.13,68.27,68.13,68.21,2100.0,66.1584,66.2943,66.1584,66.2361,2100.0
2011-09-01 14:40:00,68.17,68.27,68.17,68.2,2100.0,66.1972,66.2943,66.1972,66.2264,2100.0
2011-09-01 14:45:00,68.26,68.26,68.18,68.24,2600.0,66.2846,66.2846,66.2069,66.2652,2600.0
2011-09-01 14:50:00,68.25,68.26,68.1,68.26,2200.0,66.2749,66.2846,66.1293,66.2846,2200.0
2011-09-01 14:55:00,68.25,68.28,68.16,68.23,6600.0,66.2749,66.304,66.1875,66.2555,6600.0
2011-09-01 15:00:00,68.29,68.29,68.15,68.18,11200.0,66.3138,66.3138,66.1778,66.2069,11200.0
2011-09-01 15:05:00,68.18,68.22,68.11,68.17,11600.0,66.2069,66.2458,66.139,66.1972,11600.0
2011-09-01 15:10:00,68.21,68.24,68.15,68.24,6000.0,66.2361,66.2652,66.1778,66.2652,6000.0
2011-09-01 15:15:00,68.25,68.27,68.15,68.24,5700.0,66.2749,66.2943,66.1778,66.2652,5700.0
2011-09-01 15:20:00,68.25,68.34,68.15,68.26,3100.0,66.2749,66.3623,66.1778,66.2846,3100.0
2011-09-01 15:25:00,68.3,68.34,68.22,68.26,5600.0,66.3235,66.3623,66.2458,66.2846,5600.0
2011-09-01 15:30:00,68.21,68.25,68.17,68.25,8200.0,66.2361,66.2749,66.1972,66.2749,8200.0
2011-09-01 15:35:00,68.25,68.32,68.2,68.24,11400.0,66.2749,66.3429,66.2264,66.2652,11400.0
2011-09-01 15:40:00,68.2,68.27,68.14,68.27,13200.0,66.2264,66.2943,66.1681,66.2943,13200.0
2011-09-01 15:45:00,68.27,68.33,68.16,68.3,8100.0,66.2943,66.3526,66.1875,66.3235,8100.0
2011-09-01 15:50:00,68.29,68.29,68.17,68.27,10700.0,66.3138,66.3138,66.1972,66.2943,10700.0
2011-09-01 15:55:00,68.24,68.31,68.16,68.26,26000.0,66.2652,66.3332,66.1875,66.2846,26000.0
2011-09-02 09:30:00,66.6,67.16,66.13,66.72,14000.0,64.6727,65.2165,64.2163,64.7892,14000.0
2011-09-02 09:35:00,66.82,66.83,66.09,66.2,15200.0,64.8863,64.896,64.1774,64.2842,15200.0
2011-09-02 09:40:00,66.16,66.64,66.16,66.64,3500.0,64.2454,64.7115,64.2454,64.7115,3500.0
2011-09-02 09:45:00,66.49,67.39,66.49,67.27,5300.0,64.5658,65.4398,64.5658,65.3233,5300.0
2011-09-02 09:50:00,67.28,67.5,67.24,67.49,3400.0,65.333,65.5466,65.2941,65.5369,3400.0
2011-09-02 09:55:00,67.4,67.76,67.26,67.63,3200.0,65.4495,65.7991,65.3136,65.6729,3200.0
2011-09-02 10:00:00,67.64,67.91,67.62,67.66,2800.0,65.6826,65.9447,65.6631,65.702,2800.0
2011-09-02 10:05:00,67.73,68.06,67.55,68.06,4900.0,65.77,66.0904,65.5952,66.0904,4900.0
2011-09-02 10:10:00,68.08,68.2,67.98,68.09,4700.0,66.1098,66.2264,66.0127,66.1195,4700.0
2011-09-02 10:15:00,68.1,68.19,67.87,68.0,4100.0,66.1293,66.2166,65.9059,66.0321,4100.0
2011-09-02 10:20:00,68.01,68.04,67.9,67.97,900.0,66.0419,66.071,65.935,66.003,900.0
2011-09-02 10:25:00,67.87,68.28,67.87,68.15,2800.0,65.9059,66.304,65.9059,66.1778,2800.0
2011-09-02 10:30:00,68.04,68.04,67.7,67.96,3000.0,66.071,66.071,65.7408,65.9933,3000.0
2011-09-02 10:35:00,67.83,67.94,67.59,67.85,3300.0,65.8671,65.9739,65.634,65.8865,3300.0
2011-09-02 10:40:00,67.85,67.91,67.64,67.64,1800.0,65.8865,65.9447,65.6826,65.6826,1800.0
2011-09-02 10:45:00,67.66,67.74,67.53,67.68,1400.0,65.702,65.7797,65.5757,65.7214,1400.0
2011-09-02 10:50:00,67.74,67.88,67.74,67.74,1300.0,65.7797,65.9156,65.7797,65.7797,1300.0
2011-09-02 10:55:00,67.66,67.91,67.66,67.82,1900.0,65.702,65.9447,65.702,65.8574,1900.0
2011-09-02 11:00:00,67.83,67.86,67.67,67.79,6300.0,65.8671,65.8962,65.7117,65.8282,6300.0
2011-09-02 11:05:00,67.74,67.84,67.72,67.84,4200.0,65.7797,65.8768,65.7602,65.8768,4200.0
2011-09-02 11:10:00,67.85,68.23,67.83,68.05,2500.0,65.8865,66.2555,65.8671,66.0807,2500.0
2011-09-02 11:15:00,68.02,68.16,67.86,68.01,2200.0,66.0516,66.1875,65.8962,66.0419,2200.0
2011-09-02 11:20:00,68.21,68.24,68.08,68.09,1200.0,66.2361,66.2652,66.1098,66.1195,1200.0
2011-09-02 11:25:00,68.09,68.15,67.94,68.13,2700.0,66.1195,66.1778,65.9739,66.1584,2700.0
2011-09-02 11:30:00,68.01,68.24,67.96,68.17,3900.0,66.0419,66.2652,65.9933,66.1972,3900.0
2011-09-02 11:35:00,68.17,68.44,68.17,68.38,3300.0,66.1972,66.4594,66.1972,66.4011,3300.0
2011-09-02 11:40:00,68.38,68.44,68.31,68.44,3600.0,66.4011,66.4594,66.3332,66.4594,3600.0
2011-09-02 11:45:00,68.44,68.56,68.39,68.54,5000.0,66.4594,66.5759,66.4109,66.5565,5000.0
2011-09-02 11:50:00,68.53,68.64,68.52,68.6,3500.0,66.5468,66.6536,66.5371,66.6148,3500.0
2011-09-02 11:55:00,68.58,68.62,68.43,68.58,4100.0,66.5954,66.6342,66.4497,66.5954,4100.0
2011-09-02 12:00:00,68.53,68.69,68.5,68.55,4000.0,66.5468,66.7022,66.5177,66.5662,4000.0
2011-09-02 12:05:00,68.55,68.61,68.5,68.55,2600.0,66.5662,66.6245,66.5177,66.5662,2600.0
2011-09-02 12:10:00,68.5,68.54,68.39,68.54,6100.0,66.5177,66.5565,66.4109,66.5565,6100.0
2011-09-02 12:15:00,68.5,68.5,68.36,68.42,1400.0,66.5177,66.5177,66.3817,66.44,1400.0
2011-09-02 12:20:00,68.45,68.47,68.41,68.41,2600.0,66.4691,66.4885,66.4303,66.4303,2600.0
2011-09-02 12:25:00,68.42,68.42,68.31,68.35,1800.0,66.44,66.44,66.3332,66.372,1800.0
2011-09-02 12:30:00,68.33,68.34,68.25,68.25,2900.0,66.3526,66.3623,66.2749,66.2749,2900.0
2011-09-02 12:35:00,68.25,68.33,68.25,68.29,5100.0,66.2749,66.3526,66.2749,66.3138,5100.0
2011-09-02 12:40:00,68.27,68.33,68.25,68.33,1100.0,66.2943,66.3526,66.2749,66.3526,1100.0
2011-09-02 12:45:00,68.28,68.36,68.28,68.32,2300.0,66.304,66.3817,66.304,66.3429,2300.0
2011-09-02 12:50:00,68.31,68.32,68.22,68.28,6100.0,66.3332,66.3429,66.2458,66.304,6100.0
2011-09-02 12:55:00,68.3,68.34,68.25,68.33,4800.0,66.3235,66.3623,66.2749,66.3526,4800.0
2011-09-02 13:00:00,68.27,68.37,68.25,68.37,8800.0,66.2943,66.3914,66.2749,66.3914,8800.0
2011-09-02 13:05:00,68.39,68.4,68.34,68.35,6500.0,66.4109,66.4206,66.3623,66.372,6500.0
2011-09-02 13:10:00,68.37,68.37,68.25,68.33,3300.0,66.3914,66.3914,66.2749,66.3526,3300.0
2011-09-02 13:15:00,68.28,68.37,68.25,68.31,8600.0,66.304,66.3914,66.2749,66.3332,8600.0
2011-09-02 13:20:00,68.26,68.36,68.25,68.36,6700.0,66.2846,66.3817,66.2749,66.3817,6700.0
2011-09-02 13:25:00,68.3,68.36,68.25,68.29,5900.0,66.3235,66.3817,66.2749,66.3138,5900.0
2011-09-02 13:30:00,68.26,68.3,68.2,68.27,7400.0,66.2846,66.3235,66.2264,66.2943,7400.0
2011-09-02 13:35:00,68.12,68.19,68.04,68.07,3100.0,66.1487,66.2166,66.071,66.1001,3100.0
2011-09-02 13:40:00,68.06,68.06,67.92,67.92,3100.0,66.0904,66.0904,65.9545,65.9545,3100.0
2011-09-02 13:45:00,67.87,67.97,67.87,67.97,5600.0,65.9059,66.003,65.9059,66.003,5600.0
2011-09-02 13:50:00,67.96,68.1,67.9,67.93,8800.0,65.9933,66.1293,65.935,65.9642,8800.0
2011-09-02 13:55:00,67.95,68.07,67.95,68.07,2200.0,65.9836,66.1001,65.9836,66.1001,2200.0
2011-09-02 14:00:00,68.0,68.15,67.95,68.03,8400.0,66.0321,66.1778,65.9836,66.0613,8400.0
2011-09-02 14:05:00,68.09,68.1,68.0,68.09,2500.0,66.1195,66.1293,66.0321,66.1195,2500.0
2011-09-02 14:10:00,68.05,68.06,67.88,68.06,5600.0,66.0807,66.0904,65.9156,66.0904,5600.0
2011-09-02 14:15:00,68.05,68.07,68.03,68.05,1200.0,66.0807,66.1001,66.0613,66.0807,1200.0
2011-09-02 14:20:00,68.06,68.16,68.05,68.09,4500.0,66.0904,66.1875,66.0807,66.1195,4500.0
2011-09-02 14:25:00,68.09,68.19,68.07,68.11,3200.0,66.1195,66.2166,66.1001,66.139,3200.0
2011-09-02 14:30:00,68.1,68.1,67.95,68.08,8100.0,66.1293,66.1293,65.9836,66.1098,8100.0
2011-09-02 14:35:00,67.99,68.07,67.85,67.91,4100.0,66.0224,66.1001,65.8865,65.9447,4100.0
2011-09-02 14:40:00,67.86,67.91,67.85,67.88,6500.0,65.8962,65.9447,65.8865,65.9156,6500.0
2011-09-02 14:45:00,67.9,67.92,67.75,67.75,5400.0,65.935,65.9545,65.7894,65.7894,5400.0
2011-09-02 14:50:00,67.79,67.79,67.67,67.72,5100.0,65.8282,65.8282,65.7117,65.7602,5100.0
2011-09-02 14:55:00,67.75,67.75,67.32,67.34,13800.0,65.7894,65.7894,65.3718,65.3912,13800.0
2011-09-02 15:00:00,67.39,67.54,67.16,67.22,3700.0,65.4398,65.5855,65.2165,65.2747,3700.0
2011-09-02 15:05:00,67.16,67.32,67.13,67.3,3400.0,65.2165,65.3718,65.1873,65.3524,3400.0
2011-09-02 15:10:00,67.32,67.54,67.3,67.5,7400.0,65.3718,65.5855,65.3524,65.5466,7400.0
2011-09-02 15:15:00,67.52,67.7,67.48,67.63,5200.0,65.566,65.7408,65.5272,65.6729,5200.0
2011-09-02 15:20:00,67.65,67.87,67.62,67.87,3100.0,65.6923,65.9059,65.6631,65.9059,3100.0
2011-09-02 15:25:00,67.84,67.88,67.76,67.88,5400.0,65.8768,65.9156,65.7991,65.9156,5400.0
2011-09-02 15:30:00,67.88,67.96,67.74,67.92,8300.0,65.9156,65.9933,65.7797,65.9545,8300.0
2011-09-02 15:35:00,67.92,67.99,67.8,67.99,3700.0,65.9545,66.0224,65.8379,66.0224,3700.0
2011-09-02 15:40:00,67.94,68.02,67.82,67.92,6100.0,65.9739,66.0516,65.8574,65.9545,6100.0
2011-09-02 15:45:00,67.88,68.01,67.7,67.79,8600.0,65.9156,66.0419,65.7408,65.8282,8600.0
2011-09-02 15:50:00,67.75,67.99,67.58,67.99,12900.0,65.7894,66.0224,65.6243,66.0224,12900.0
2011-09-02 15:55:00,67.97,68.03,67.71,67.8,12500.0,66.003,66.0613,65.7505,65.8379,12500.0
2011-09-06 09:30:00,65.07,65.07,64.42,64.55,16200.0,63.1869,63.1869,62.5557,62.682,16200.0
2011-09-06 09:35:00,65.56,65.56,64.95,65.17,3800.0,63.6628,63.6628,63.0704,63.284,3800.0
2011-09-06 09:40:00,65.26,65.43,64.95,65.43,14200.0,63.3714,63.5365,63.0704,63.5365,14200.0
2011-09-06 09:45:00,65.36,65.44,65.25,65.34,10100.0,63.4685,63.5462,63.3617,63.4491,10100.0
2011-09-06 09:50:00,65.17,65.38,65.12,65.38,2800.0,63.284,63.488,63.2355,63.488,2800.0
2011-09-06 09:55:00,65.38,65.4,64.95,65.01,4200.0,63.488,63.5074,63.0704,63.1287,4200.0
2011-09-06 10:00:00,65.01,65.3,64.74,65.11,8100.0,63.1287,63.4103,62.8665,63.2258,8100.0
2011-09-06 10:05:00,65.21,65.22,64.54,64.56,3100.0,63.3229,63.3326,62.6723,62.6917,3100.0
2011-09-06 10:10:00,64.72,64.72,64.36,64.37,3900.0,62.8471,62.8471,62.4975,62.5072,3900.0
2011-09-06 10:15:00,64.33,64.41,63.95,64.05,9300.0,62.4684,62.546,62.0993,62.1965,9300.0
2011-09-06 10:20:00,64.11,64.15,63.97,63.97,3600.0,62.2547,62.2936,62.1188,62.1188,3600.0
2011-09-06 10:25:00,64.04,64.05,63.89,63.89,1500.0,62.1867,62.1965,62.0411,62.0411,1500.0
2011-09-06 10:30:00,63.84,63.89,63.56,63.56,2800.0,61.9925,62.0411,61.7206,61.7206,2800.0
2011-09-06 10:35:00,63.67,63.79,63.53,63.53,2000.0,61.8275,61.944,61.6915,61.6915,2000.0
2011-09-06 10:40:00,63.63,63.81,63.6,63.62,2700.0,61.7886,61.9634,61.7595,61.7789,2700.0
2011-09-06 10:45:00,63.48,63.68,63.48,63.65,1800.0,61.6429,61.8372,61.6429,61.808,1800.0
2011-09-06 10:50:00,63.65,63.99,63.65,63.99,1500.0,61.808,62.1382,61.808,62.1382,1500.0
2011-09-06 10:55:00,64.02,64.23,63.98,64.18,2900.0,62.1673,62.3712,62.1285,62.3227,2900.0
2011-09-06 11:00:00,64.24,64.24,64.01,64.02,2000.0,62.381,62.381,62.1576,62.1673,2000.0
2011-09-06 11:05:00,64.02,64.1,63.98,64.1,700.0,62.1673,62.245,62.1285,62.245,700.0
2011-09-06 11:10:00,64.12,64.12,63.91,64.06,3700.0,62.2644,62.2644,62.0605,62.2062,3700.0
2011-09-06 11:15:00,64.22,64.44,64.18,64.44,2200.0,62.3615,62.5752,62.3227,62.5752,2200.0
2011-09-06 11:20:00,64.52,64.64,64.52,64.64,500.0,62.6529,62.7694,62.6529,62.7694,500.0
2011-09-06 11:25:00,64.65,64.84,64.54,64.62,2100.0,62.7791,62.9636,62.6723,62.75,2100.0
2011-09-06 11:30:00,64.82,64.88,64.71,64.81,3200.0,62.9442,63.0024,62.8374,62.9345,3200.0
2011-09-06 11:35:00,64.89,65.08,64.78,64.78,3900.0,63.0121,63.1966,62.9053,62.9053,3900.0
2011-09-06 11:40:00,64.7,64.7,64.67,64.67,200.0,62.8276,62.8276,62.7985,62.7985,200.0
2011-09-06 11:45:00,64.59,64.6,64.25,64.26,4200.0,62.7208,62.7305,62.3907,62.4004,4200.0
2011-09-06 11:50:00,64.3,64.39,64.3,64.38,1700.0,62.4392,62.5266,62.4392,62.5169,1700.0
2011-09-06 11:55:00,64.59,64.75,64.55,64.55,5100.0,62.7208,62.8762,62.682,62.682,5100.0
2011-09-06 12:00:00,64.61,64.61,64.51,64.6,700.0,62.7402,62.7402,62.6431,62.7305,700.0
2011-09-06 12:05:00,64.85,64.94,64.72,64.72,3100.0,62.9733,63.0607,62.8471,62.8471,3100.0
2011-09-06 12:10:00,64.71,64.76,64.64,64.7,3400.0,62.8374,62.8859,62.7694,62.8276,3400.0
2011-09-06 12:15:00,64.8,64.82,64.8,64.81,400.0,62.9247,62.9442,62.9247,62.9345,400.0
2011-09-06 12:20:00,64.95,65.0,64.91,64.91,900.0,63.0704,63.119,63.0316,63.0316,900.0
2011-09-06 12:25:00,64.87,64.94,64.83,64.83,1100.0,62.9927,63.0607,62.9539,62.9539,1100.0
2011-09-06 12:30:00,64.8,64.81,64.74,64.74,800.0,62.9247,62.9345,62.8665,62.8665,800.0
2011-09-06 12:35:00,64.67,64.8,64.61,64.65,1600.0,62.7985,62.9247,62.7402,62.7791,1600.0
2011-09-06 12:40:00,64.69,64.8,64.68,64.73,2700.0,62.8179,62.9247,62.8082,62.8568,2700.0
2011-09-06 12:45:00,64.71,64.71,64.67,64.71,1300.0,62.8374,62.8374,62.7985,62.8374,1300.0
2011-09-06 12:50:00,64.77,64.77,64.51,64.51,2200.0,62.8956,62.8956,62.6431,62.6431,2200.0
2011-09-06 12:55:00,64.61,64.74,64.53,64.74,900.0,62.7402,62.8665,62.6626,62.8665,900.0
2011-09-06 13:00:00,64.74,64.75,64.74,64.75,200.0,62.8665,62.8762,62.8665,62.8762,200.0
2011-09-06 13:05:00,64.73,64.86,64.73,64.86,300.0,62.8568,62.983,62.8568,62.983,300.0
2011-09-06 13:10:00,64.77,65.02,64.77,65.02,9400.0,62.8956,63.1384,62.8956,63.1384,9400.0
2011-09-06 13:15:00,65.04,65.1,65.03,65.1,2800.0,63.1578,63.2161,63.1481,63.2161,2800.0
2011-09-06 13:20:00,65.13,65.3,65.13,65.26,2200.0,63.2452,63.4103,63.2452,63.3714,2200.0
2011-09-06 13:25:00,65.21,65.25,65.16,65.24,3800.0,63.3229,63.3617,63.2743,63.352,3800.0
2011-09-06 13:30:00,65.24,65.36,65.18,65.36,5500.0,63.352,63.4685,63.2938,63.4685,5500.0
2011-09-06 13:35:00,65.39,65.63,65.34,65.54,4500.0,63.4977,63.7307,63.4491,63.6433,4500.0
2011-09-06 13:40:00,65.63,65.89,65.63,65.8,7000.0,63.7307,63.9832,63.7307,63.8958,7000.0
2011-09-06 13:45:00,65.8,65.85,65.73,65.85,6200.0,63.8958,63.9444,63.8278,63.9444,6200.0
2011-09-06 13:50:00,65.85,66.0,65.79,66.0,7700.0,63.9444,64.09,63.8861,64.09,7700.0
2011-09-06 13:55:00,65.93,65.99,65.76,65.81,4800.0,64.022,64.0803,63.857,63.9055,4800.0
2011-09-06 14:00:00,65.75,65.8,65.67,65.74,2300.0,63.8473,63.8958,63.7696,63.8375,2300.0
2011-09-06 14:05:00,65.7,65.83,65.64,65.75,5800.0,63.7987,63.9249,63.7404,63.8473,5800.0
2011-09-06 14:10:00,65.75,65.9,65.75,65.85,14100.0,63.8473,63.9929,63.8473,63.9444,14100.0
2011-09-06 14:15:00,65.85,65.85,65.79,65.8,8100.0,63.9444,63.9444,63.8861,63.8958,8100.0
2011-09-06 14:20:00,65.77,65.78,65.66,65.66,900.0,63.8667,63.8764,63.7599,63.7599,900.0
2011-09-06 14:25:00,65.66,65.75,65.64,65.64,1700.0,63.7599,63.8473,63.7404,63.7404,1700.0
2011-09-06 14:30:00,65.73,65.73,65.58,65.59,3300.0,63.8278,63.8278,63.6822,63.6919,3300.0
2011-09-06 14:35:00,65.6,65.61,65.54,65.54,1200.0,63.7016,63.7113,63.6433,63.6433,1200.0
2011-09-06 14:40:00,65.48,65.48,65.3,65.44,4800.0,63.5851,63.5851,63.4103,63.5462,4800.0
2011-09-06 14:45:00,65.5,65.55,65.45,65.45,2400.0,63.6045,63.653,63.5559,63.5559,2400.0
2011-09-06 14:50:00,65.37,65.42,65.3,65.34,2000.0,63.4783,63.5268,63.4103,63.4491,2000.0
2011-09-06 14:55:00,65.35,65.37,65.24,65.24,2000.0,63.4588,63.4783,63.352,63.352,2000.0
2011-09-06 15:00:00,65.19,65.19,65.01,65.04,3600.0,63.3035,63.3035,63.1287,63.1578,3600.0
2011-09-06 15:05:00,65.06,65.08,64.99,65.08,2100.0,63.1772,63.1966,63.1093,63.1966,2100.0
2011-09-06 15:10:00,65.13,65.23,65.01,65.2,3800.0,63.2452,63.3423,63.1287,63.3132,3800.0
2011-09-06 15:15:00,65.18,65.24,65.09,65.09,1600.0,63.2938,63.352,63.2064,63.2064,1600.0
2011-09-06 15:20:00,65.09,65.42,65.09,65.42,1900.0,63.2064,63.5268,63.2064,63.5268,1900.0
2011-09-06 15:25:00,65.39,65.51,65.39,65.43,2300.0,63.4977,63.6142,63.4977,63.5365,2300.0
2011-09-06 15:30:00,65.32,65.44,65.21,65.22,4600.0,63.4297,63.5462,63.3229,63.3326,4600.0
2011-09-06 15:35:00,65.21,65.69,65.21,65.61,5800.0,63.3229,63.789,63.3229,63.7113,5800.0
2011-09-06 15:40:00,65.67,65.8,65.6,65.8,7500.0,63.7696,63.8958,63.7016,63.8958,7500.0
2011-09-06 15:45:00,65.75,65.8,65.7,65.73,13300.0,63.8473,63.8958,63.7987,63.8278,13300.0
2011-09-06 15:50:00,65.72,66.0,65.68,65.85,11100.0,63.8181,64.09,63.7793,63.9444,11100.0
2011-09-06 15:55:00,65.83,65.9,65.78,65.83,24600.0,63.9249,63.9929,63.8764,63.9249,24600.0
2011-09-07 09:30:00,66.62,67.0,66.62,67.0,6300.0,64.6921,65.0611,64.6921,65.0611,6300.0
2011-09-07 09:35:00,67.14,67.33,67.05,67.07,4600.0,65.197,65.3815,65.1096,65.1291,4600.0
2011-09-07 09:40:00,67.07,67.13,67.01,67.07,5500.0,65.1291,65.1873,65.0708,65.1291,5500.0
2011-09-07 09:45:00,67.08,67.08,66.99,67.0,2000.0,65.1388,65.1388,65.0514,65.0611,2000.0
2011-09-07 09:50:00,67.01,67.19,66.95,67.17,20900.0,65.0708,65.2456,65.0125,65.2262,20900.0
2011-09-07 09:55:00,67.19,67.4,67.05,67.4,15800.0,65.2456,65.4495,65.1096,65.4495,15800.0
2011-09-07 10:00:00,67.42,67.53,67.32,67.32,2700.0,65.4689,65.5757,65.3718,65.3718,2700.0
2011-09-07 10:05:00,67.32,67.33,67.23,67.28,1800.0,65.3718,65.3815,65.2844,65.333,1800.0
2011-09-07 10:10:00,67.36,67.53,67.36,67.5,2000.0,65.4107,65.5757,65.4107,65.5466,2000.0
2011-09-07 10:15:00,67.41,67.41,67.16,67.3,3800.0,65.4592,65.4592,65.2165,65.3524,3800.0
2011-09-07 10:20:00,67.3,67.5,67.28,67.5,3100.0,65.3524,65.5466,65.333,65.5466,3100.0
2011-09-07 10:25:00,67.63,67.63,67.46,67.46,800.0,65.6729,65.6729,65.5078,65.5078,800.0
2011-09-07 10:30:00,67.22,67.24,67.19,67.23,1600.0,65.2747,65.2941,65.2456,65.2844,1600.0
2011-09-07 10:35:00,67.23,67.38,67.18,67.21,2200.0,65.2844,65.4301,65.2359,65.265,2200.0
2011-09-07 10:40:00,67.19,67.25,67.19,67.2,4800.0,65.2456,65.3038,65.2456,65.2553,4800.0
2011-09-07 10:45:00,67.15,67.31,67.15,67.23,62700.0,65.2067,65.3621,65.2067,65.2844,62700.0
2011-09-07 10:50:00,67.26,67.29,67.16,67.29,5900.0,65.3136,65.3427,65.2165,65.3427,5900.0
2011-09-07 10:55:00,67.25,67.34,67.16,67.34,5400.0,65.3038,65.3912,65.2165,65.3912,5400.0
2011-09-07 11:00:00,67.23,67.47,67.2,67.47,2000.0,65.2844,65.5175,65.2553,65.5175,2000.0
2011-09-07 11:05:00,67.48,67.58,67.48,67.49,500.0,65.5272,65.6243,65.5272,65.5369,500.0
2011-09-07 11:10:00,67.5,67.5,67.5,67.5,600.0,65.5466,65.5466,65.5466,65.5466,600.0
2011-09-07 11:15:00,67.49,67.5,67.39,67.43,500.0,65.5369,65.5466,65.4398,65.4786,500.0
2011-09-07 11:20:00,67.49,67.5,67.49,67.49,600.0,65.5369,65.5466,65.5369,65.5369,600.0
2011-09-07 11:25:00,67.5,67.6,67.5,67.6,600.0,65.5466,65.6437,65.5466,65.6437,600.0
2011-09-07 11:30:00,67.5,67.55,67.45,67.45,2800.0,65.5466,65.5952,65.4981,65.4981,2800.0
2011-09-07 11:35:00,67.54,67.54,67.38,67.4,1500.0,65.5855,65.5855,65.4301,65.4495,1500.0
2011-09-07 11:40:00,67.34,67.38,67.34,67.38,1400.0,65.3912,65.4301,65.3912,65.4301,1400.0
2011-09-07 11:45:00,67.38,67.43,67.34,67.43,2600.0,65.4301,65.4786,65.3912,65.4786,2600.0
2011-09-07 11:50:00,67.38,67.45,67.37,67.37,3800.0,65.4301,65.4981,65.4204,65.4204,3800.0
2011-09-07 11:55:00,67.37,67.37,67.36,67.36,200.0,65.4204,65.4204,65.4107,65.4107,200.0
2011-09-07 12:00:00,67.35,67.38,67.27,67.3,3800.0,65.401,65.4301,65.3233,65.3524,3800.0
2011-09-07 12:05:00,67.29,67.35,67.29,67.35,3600.0,65.3427,65.401,65.3427,65.401,3600.0
2011-09-07 12:10:00,67.4,67.4,67.38,67.4,4000.0,65.4495,65.4495,65.4301,65.4495,4000.0
2011-09-07 12:15:00,67.4,67.4,67.38,67.39,6200.0,65.4495,65.4495,65.4301,65.4398,6200.0
2011-09-07 12:20:00,67.38,67.42,67.33,67.42,1800.0,65.4301,65.4689,65.3815,65.4689,1800.0
2011-09-07 12:25:00,67.54,67.54,67.54,67.54,100.0,65.5855,65.5855,65.5855,65.5855,100.0
2011-09-07 12:30:00,67.63,67.78,67.62,67.77,2100.0,65.6729,65.8185,65.6631,65.8088,2100.0
2011-09-07 12:35:00,67.7,67.84,67.7,67.82,1600.0,65.7408,65.8768,65.7408,65.8574,1600.0
2011-09-07 12:40:00,67.83,67.88,67.83,67.88,1300.0,65.8671,65.9156,65.8671,65.9156,1300.0
2011-09-07 12:45:00,67.89,67.93,67.86,67.9,1100.0,65.9253,65.9642,65.8962,65.935,1100.0
2011-09-07 12:50:00,67.92,67.92,67.92,67.92,100.0,65.9545,65.9545,65.9545,65.9545,100.0
2011-09-07 12:55:00,67.96,68.0,67.95,68.0,2600.0,65.9933,66.0321,65.9836,66.0321,2600.0
2011-09-07 13:00:00,68.09,68.15,68.09,68.14,500.0,66.1195,66.1778,66.1195,66.1681,500.0
2011-09-07 13:05:00,68.15,68.24,68.15,68.24,1300.0,66.1778,66.2652,66.1778,66.2652,1300.0
2011-09-07 13:10:00,68.25,68.41,68.25,68.41,600.0,66.2749,66.4303,66.2749,66.4303,600.0
2011-09-07 13:15:00,68.48,68.48,68.48,68.48,300.0,66.4983,66.4983,66.4983,66.4983,300.0
2011-09-07 13:20:00,68.52,68.53,68.52,68.53,400.0,66.5371,66.5468,66.5371,66.5468,400.0
2011-09-07 13:25:00,68.62,68.62,68.49,68.51,2400.0,66.6342,66.6342,66.508,66.5274,2400.0
2011-09-07 13:30:00,68.5,68.55,68.5,68.55,900.0,66.5177,66.5662,66.5177,66.5662,900.0
2011-09-07 13:35:00,68.48,68.56,68.48,68.54,3100.0,66.4983,66.5759,66.4983,66.5565,3100.0
2011-09-07 13:40:00,68.6,68.6,68.44,68.44,4300.0,66.6148,66.6148,66.4594,66.4594,4300.0
2011-09-07 13:45:00,68.3,68.31,68.16,68.16,9500.0,66.3235,66.3332,66.1875,66.1875,9500.0
2011-09-07 13:50:00,68.15,68.34,68.12,68.33,16200.0,66.1778,66.3623,66.1487,66.3526,16200.0
2011-09-07 13:55:00,68.34,68.66,68.34,68.66,1700.0,66.3623,66.673,66.3623,66.673,1700.0
2011-09-07 14:00:00,68.67,68.77,68.61,68.76,2300.0,66.6828,66.7799,66.6245,66.7702,2300.0
2011-09-07 14:05:00,68.78,68.9,68.76,68.89,2100.0,66.7896,66.9061,66.7702,66.8964,2100.0
2011-09-07 14:10:00,68.85,68.86,68.8,68.86,600.0,66.8575,66.8673,66.809,66.8673,600.0
2011-09-07 14:15:00,68.85,69.02,68.85,69.0,5100.0,66.8575,67.0226,66.8575,67.0032,5100.0
2011-09-07 14:20:00,69.05,69.11,68.97,69.06,3900.0,67.0518,67.11,66.9741,67.0615,3900.0
2011-09-07 14:25:00,69.1,69.17,69.1,69.13,3200.0,67.1003,67.1683,67.1003,67.1294,3200.0
2011-09-07 14:30:00,69.15,69.16,69.04,69.11,1900.0,67.1489,67.1586,67.042,67.11,1900.0
2011-09-07 14:35:00,69.13,69.2,69.05,69.12,1700.0,67.1294,67.1974,67.0518,67.1197,1700.0
2011-09-07 14:40:00,69.06,69.06,69.06,69.06,600.0,67.0615,67.0615,67.0615,67.0615,600.0
2011-09-07 14:45:00,69.06,69.1,68.99,69.09,2700.0,67.0615,67.1003,66.9935,67.0906,2700.0
2011-09-07 14:50:00,69.09,69.22,69.06,69.17,3400.0,67.0906,67.2168,67.0615,67.1683,3400.0
2011-09-07 14:55:00,69.16,69.18,69.11,69.13,1600.0,67.1586,67.178,67.11,67.1294,1600.0
2011-09-07 15:00:00,69.13,69.13,69.13,69.13,0.0,67.1294,67.1294,67.1294,67.1294,0.0
2011-09-07 15:05:00,69.09,69.12,68.96,69.09,5600.0,67.0906,67.1197,66.9644,67.0906,5600.0
2011-09-07 15:10:00,69.09,69.12,68.97,69.08,5600.0,67.0906,67.1197,66.9741,67.0809,5600.0
2011-09-07 15:15:00,69.02,69.05,69.02,69.04,2800.0,67.0226,67.0518,67.0226,67.042,2800.0
2011-09-07 15:20:00,69.07,69.07,68.94,69.02,4600.0,67.0712,67.0712,66.9449,67.0226,4600.0
2011-09-07 15:25:00,69.01,69.11,69.0,69.06,3900.0,67.0129,67.11,67.0032,67.0615,3900.0
2011-09-07 15:30:00,69.06,69.09,68.95,69.03,6900.0,67.0615,67.0906,66.9547,67.0323,6900.0
2011-09-07 15:35:00,69.03,69.05,68.81,68.95,9000.0,67.0323,67.0518,66.8187,66.9547,9000.0
2011-09-07 15:40:00,68.96,69.14,68.96,69.09,5100.0,66.9644,67.1392,66.9644,67.0906,5100.0
2011-09-07 15:45:00,69.08,69.28,69.06,69.13,10100.0,67.0809,67.2751,67.0615,67.1294,10100.0
2011-09-07 15:50:00,69.12,69.16,68.99,69.11,11500.0,67.1197,67.1586,66.9935,67.11,11500.0
2011-09-07 15:55:00,69.13,69.21,69.09,69.17,14700.0,67.1294,67.2071,67.0906,67.1683,14700.0
2011-09-08 09:30:00,68.26,68.74,68.26,68.33,11200.0,66.2846,66.7507,66.2846,66.3526,11200.0
2011-09-08 09:35:00,68.36,68.48,68.3,68.31,11400.0,66.3817,66.4983,66.3235,66.3332,11400.0
2011-09-08 09:40:00,68.36,68.5,68.28,68.34,5400.0,66.3817,66.5177,66.304,66.3623,5400.0
2011-09-08 09:45:00,68.71,68.96,68.54,68.96,4000.0,66.7216,66.9644,66.5565,66.9644,4000.0
2011-09-08 09:50:00,68.94,69.05,68.87,69.05,2900.0,66.9449,67.0518,66.877,67.0518,2900.0
2011-09-08 09:55:00,68.93,69.23,68.9,69.23,2100.0,66.9352,67.2265,66.9061,67.2265,2100.0
2011-09-08 10:00:00,69.14,69.14,68.85,69.0,1600.0,67.1392,67.1392,66.8575,67.0032,1600.0
2011-09-08 10:05:00,69.05,69.35,69.0,69.3,4600.0,67.0518,67.3431,67.0032,67.2945,4600.0
2011-09-08 10:10:00,69.3,69.87,69.3,69.72,5300.0,67.2945,67.848,67.2945,67.7024,5300.0
2011-09-08 10:15:00,69.75,70.12,69.59,70.0,10600.0,67.7315,68.0908,67.5761,67.9743,10600.0
2011-09-08 10:20:00,70.09,70.16,69.8,69.94,5400.0,68.0617,68.1296,67.7801,67.916,5400.0
2011-09-08 10:25:00,69.89,70.0,69.82,69.84,1900.0,67.8674,67.9743,67.7995,67.8189,1900.0
2011-09-08 10:30:00,69.96,70.01,69.95,69.96,1000.0,67.9354,67.984,67.9257,67.9354,1000.0
2011-09-08 10:35:00,69.97,69.97,69.59,69.76,2300.0,67.9451,67.9451,67.5761,67.7412,2300.0
2011-09-08 10:40:00,69.76,70.0,69.74,69.96,2800.0,67.7412,67.9743,67.7218,67.9354,2800.0
2011-09-08 10:45:00,70.05,70.05,69.69,69.69,3100.0,68.0228,68.0228,67.6732,67.6732,3100.0
2011-09-08 10:50:00,69.71,70.0,69.71,70.0,2100.0,67.6927,67.9743,67.6927,67.9743,2100.0
2011-09-08 10:55:00,69.99,70.09,69.95,70.0,9400.0,67.9646,68.0617,67.9257,67.9743,9400.0
2011-09-08 11:00:00,70.0,70.04,69.69,69.76,8400.0,67.9743,68.0131,67.6732,67.7412,8400.0
2011-09-08 11:05:00,69.78,69.96,69.68,69.96,4400.0,67.7606,67.9354,67.6635,67.9354,4400.0
2011-09-08 11:10:00,69.94,70.0,69.77,70.0,3900.0,67.916,67.9743,67.7509,67.9743,3900.0
2011-09-08 11:15:00,69.88,70.05,69.86,70.0,6700.0,67.8577,68.0228,67.8383,67.9743,6700.0
2011-09-08 11:20:00,70.0,70.02,69.8,69.8,8700.0,67.9743,67.9937,67.7801,67.7801,8700.0
2011-09-08 11:25:00,69.81,69.96,69.69,69.84,8000.0,67.7898,67.9354,67.6732,67.8189,8000.0
2011-09-08 11:30:00,69.78,69.96,69.72,69.89,8200.0,67.7606,67.9354,67.7024,67.8674,8200.0
2011-09-08 11:35:00,69.91,69.93,69.82,69.92,3700.0,67.8869,67.9063,67.7995,67.8966,3700.0
2011-09-08 11:40:00,69.92,69.93,69.86,69.86,3200.0,67.8966,67.9063,67.8383,67.8383,3200.0
2011-09-08 11:45:00,69.93,69.93,69.66,69.75,3800.0,67.9063,67.9063,67.6441,67.7315,3800.0
2011-09-08 11:50:00,69.63,69.9,69.63,69.68,3600.0,67.615,67.8772,67.615,67.6635,3600.0
2011-09-08 11:55:00,69.65,69.65,69.32,69.47,3000.0,67.6344,67.6344,67.3139,67.4596,3000.0
2011-09-08 12:00:00,69.5,69.57,69.49,69.57,3200.0,67.4887,67.5567,67.479,67.5567,3200.0
2011-09-08 12:05:00,69.6,69.61,69.54,69.61,1100.0,67.5858,67.5956,67.5276,67.5956,1100.0
2011-09-08 12:10:00,69.58,69.62,69.55,69.62,900.0,67.5664,67.6053,67.5373,67.6053,900.0
2011-09-08 12:15:00,69.48,69.59,69.48,69.56,1800.0,67.4693,67.5761,67.4693,67.547,1800.0
2011-09-08 12:20:00,69.52,69.9,69.52,69.84,4900.0,67.5082,67.8772,67.5082,67.8189,4900.0
2011-09-08 12:25:00,69.79,69.86,69.66,69.75,1200.0,67.7703,67.8383,67.6441,67.7315,1200.0
2011-09-08 12:30:00,69.71,69.81,69.47,69.47,1600.0,67.6927,67.7898,67.4596,67.4596,1600.0
2011-09-08 12:35:00,69.52,69.83,69.52,69.83,1900.0,67.5082,67.8092,67.5082,67.8092,1900.0
2011-09-08 12:40:00,69.82,69.98,69.7,69.84,2500.0,67.7995,67.9548,67.6829,67.8189,2500.0
2011-09-08 12:45:00,69.77,69.77,69.56,69.64,1300.0,67.7509,67.7509,67.547,67.6247,1300.0
2011-09-08 12:50:00,69.7,69.98,69.7,69.97,1900.0,67.6829,67.9548,67.6829,67.9451,1900.0
2011-09-08 12:55:00,69.84,69.99,69.84,69.88,1700.0,67.8189,67.9646,67.8189,67.8577,1700.0
2011-09-08 13:00:00,69.88,69.91,69.77,69.88,3700.0,67.8577,67.8869,67.7509,67.8577,3700.0
2011-09-08 13:05:00,69.92,69.98,69.89,69.98,2000.0,67.8966,67.9548,67.8674,67.9548,2000.0
2011-09-08 13:10:00,69.98,69.98,69.74,69.74,2500.0,67.9548,67.9548,67.7218,67.7218,2500.0
2011-09-08 13:15:00,69.71,69.85,69.69,69.85,1000.0,67.6927,67.8286,67.6732,67.8286,1000.0
2011-09-08 13:20:00,69.86,69.87,69.7,69.87,1000.0,67.8383,67.848,67.6829,67.848,1000.0
2011-09-08 13:25:00,69.8,69.86,69.61,69.64,1400.0,67.7801,67.8383,67.5956,67.6247,1400.0
2011-09-08 13:30:00,69.9,69.9,69.36,69.36,6200.0,67.8772,67.8772,67.3528,67.3528,6200.0
2011-09-08 13:35:00,69.48,69.79,69.48,69.61,1600.0,67.4693,67.7703,67.4693,67.5956,1600.0
2011-09-08 13:40:00,69.6,69.6,69.33,69.41,11100.0,67.5858,67.5858,67.3237,67.4013,11100.0
2011-09-08 13:45:00,69.41,69.58,69.41,69.48,5700.0,67.4013,67.5664,67.4013,67.4693,5700.0
2011-09-08 13:50:00,69.49,69.61,69.4,69.61,2400.0,67.479,67.5956,67.3916,67.5956,2400.0
2011-09-08 13:55:00,69.66,69.8,69.66,69.68,2500.0,67.6441,67.7801,67.6441,67.6635,2500.0
2011-09-08 14:00:00,69.69,69.79,69.66,69.68,4000.0,67.6732,67.7703,67.6441,67.6635,4000.0
2011-09-08 14:05:00,69.7,69.78,69.63,69.74,2700.0,67.6829,67.7606,67.615,67.7218,2700.0
2011-09-08 14:10:00,69.74,69.84,69.73,69.81,4700.0,67.7218,67.8189,67.7121,67.7898,4700.0
2011-09-08 14:15:00,69.86,69.89,69.79,69.79,1300.0,67.8383,67.8674,67.7703,67.7703,1300.0
2011-09-08 14:20:00,69.81,69.83,69.72,69.74,22200.0,67.7898,67.8092,67.7024,67.7218,22200.0
2011-09-08 14:25:00,69.77,69.8,69.58,69.61,11500.0,67.7509,67.7801,67.5664,67.5956,11500.0
2011-09-08 14:30:00,69.69,69.72,69.6,69.66,2600.0,67.6732,67.7024,67.5858,67.6441,2600.0
2011-09-08 14:35:00,69.65,69.76,69.54,69.65,7900.0,67.6344,67.7412,67.5276,67.6344,7900.0
2011-09-08 14:40:00,69.64,69.78,69.6,69.67,4900.0,67.6247,67.7606,67.5858,67.6538,4900.0
2011-09-08 14:45:00,69.63,69.73,69.59,69.64,5400.0,67.615,67.7121,67.5761,67.6247,5400.0
2011-09-08 14:50:00,69.63,69.73,69.61,69.68,6200.0,67.615,67.7121,67.5956,67.6635,6200.0
2011-09-08 14:55:00,69.69,69.75,69.67,69.74,4000.0,67.6732,67.7315,67.6538,67.7218,4000.0
2011-09-08 15:00:00,69.71,69.72,69.6,69.67,19100.0,67.6927,67.7024,67.5858,67.6538,19100.0
2011-09-08 15:05:00,69.68,69.68,69.47,69.47,11300.0,67.6635,67.6635,67.4596,67.4596,11300.0
2011-09-08 15:10:00,69.55,69.55,69.41,69.45,7400.0,67.5373,67.5373,67.4013,67.4402,7400.0
2011-09-08 15:15:00,69.46,69.58,69.43,69.56,8600.0,67.4499,67.5664,67.4208,67.547,8600.0
2011-09-08 15:20:00,69.54,69.64,69.46,69.64,2900.0,67.5276,67.6247,67.4499,67.6247,2900.0
2011-09-08 15:25:00,69.64,69.66,69.53,69.63,2500.0,67.6247,67.6441,67.5179,67.615,2500.0
2011-09-08 15:30:00,69.69,69.78,69.53,69.71,7500.0,67.6732,67.7606,67.5179,67.6927,7500.0
2011-09-08 15:35:00,69.76,69.76,69.58,69.7,6200.0,67.7412,67.7412,67.5664,67.6829,6200.0
2011-09-08 15:40:00,69.67,69.81,69.51,69.65,6300.0,67.6538,67.7898,67.4984,67.6344,6300.0
2011-09-08 15:45:00,69.66,69.67,69.47,69.52,11200.0,67.6441,67.6538,67.4596,67.5082,11200.0
2011-09-08 15:50:00,69.5,69.51,69.22,69.37,9100.0,67.4887,67.4984,67.2168,67.3625,9100.0
2011-09-08 15:55:00,69.37,69.56,69.37,69.5,10000.0,67.3625,67.547,67.3625,67.4887,10000.0
2011-09-09 09:30:00,68.51,68.51,67.12,67.12,7600.0,66.5274,66.5274,65.1776,65.1776,7600.0
2011-09-09 09:35:00,67.13,67.41,66.9,67.41,6800.0,65.1873,65.4592,64.964,65.4592,6800.0
2011-09-09 09:40:00,67.64,67.64,66.94,67.06,5400.0,65.6826,65.6826,65.0028,65.1193,5400.0
2011-09-09 09:45:00,67.06,67.31,66.93,67.24,3900.0,65.1193,65.3621,64.9931,65.2941,3900.0
2011-09-09 09:50:00,67.2,67.34,66.69,67.34,9000.0,65.2553,65.3912,64.7601,65.3912,9000.0
2011-09-09 09:55:00,67.42,67.61,67.15,67.61,12700.0,65.4689,65.6534,65.2067,65.6534,12700.0
2011-09-09 10:00:00,67.59,68.0,67.59,67.99,3900.0,65.634,66.0321,65.634,66.0224,3900.0
2011-09-09 10:05:00,67.97,68.09,67.87,68.05,3400.0,66.003,66.1195,65.9059,66.0807,3400.0
2011-09-09 10:10:00,67.95,68.09,67.51,67.51,16100.0,65.9836,66.1195,65.5563,65.5563,16100.0
2011-09-09 10:15:00,67.4,67.5,67.34,67.5,2700.0,65.4495,65.5466,65.3912,65.5466,2700.0
2011-09-09 10:20:00,67.64,68.05,67.63,68.05,3200.0,65.6826,66.0807,65.6729,66.0807,3200.0
2011-09-09 10:25:00,68.12,68.17,68.02,68.1,2300.0,66.1487,66.1972,66.0516,66.1293,2300.0
2011-09-09 10:30:00,68.0,68.0,67.79,67.84,1800.0,66.0321,66.0321,65.8282,65.8768,1800.0
2011-09-09 10:35:00,67.76,68.02,67.76,67.97,4900.0,65.7991,66.0516,65.7991,66.003,4900.0
2011-09-09 10:40:00,68.16,68.16,68.03,68.14,1100.0,66.1875,66.1875,66.0613,66.1681,1100.0
2011-09-09 10:45:00,68.03,68.03,67.71,67.78,8400.0,66.0613,66.0613,65.7505,65.8185,8400.0
2011-09-09 10:50:00,67.79,67.94,67.79,67.92,3500.0,65.8282,65.9739,65.8282,65.9545,3500.0
2011-09-09 10:55:00,67.97,67.97,67.59,67.59,1500.0,66.003,66.003,65.634,65.634,1500.0
2011-09-09 11:00:00,67.52,67.56,67.39,67.54,1700.0,65.566,65.6049,65.4398,65.5855,1700.0
2011-09-09 11:05:00,67.36,67.43,67.22,67.38,9400.0,65.4107,65.4786,65.2747,65.4301,9400.0
2011-09-09 11:10:00,67.48,67.54,67.17,67.18,10300.0,65.5272,65.5855,65.2262,65.2359,10300.0
2011-09-09 11:15:00,67.17,67.2,66.57,66.59,13200.0,65.2262,65.2553,64.6435,64.6629,13200.0
2011-09-09 11:20:00,66.61,66.61,66.29,66.38,7300.0,64.6824,64.6824,64.3716,64.459,7300.0
2011-09-09 11:25:00,66.58,66.84,66.58,66.84,4200.0,64.6532,64.9057,64.6532,64.9057,4200.0
2011-09-09 11:30:00,66.85,67.03,66.82,67.0,30300.0,64.9154,65.0902,64.8863,65.0611,30300.0
2011-09-09 11:35:00,67.0,67.12,66.85,66.89,11600.0,65.0611,65.1776,64.9154,64.9543,11600.0
2011-09-09 11:40:00,67.02,67.02,66.29,66.44,3800.0,65.0805,65.0805,64.3716,64.5173,3800.0
2011-09-09 11:45:00,66.44,66.54,66.38,66.47,23100.0,64.5173,64.6144,64.459,64.5464,23100.0
2011-09-09 11:50:00,66.42,66.53,66.2,66.23,15500.0,64.4979,64.6047,64.2842,64.3134,15500.0
2011-09-09 11:55:00,66.28,66.29,66.12,66.22,5000.0,64.3619,64.3716,64.2066,64.3037,5000.0
2011-09-09 12:00:00,66.19,66.19,66.01,66.14,4300.0,64.2745,64.2745,64.0997,64.226,4300.0
2011-09-09 12:05:00,66.0,66.11,65.97,66.0,10800.0,64.09,64.1968,64.0609,64.09,10800.0
2011-09-09 12:10:00,65.99,66.11,65.87,65.94,6200.0,64.0803,64.1968,63.9638,64.0318,6200.0
2011-09-09 12:15:00,66.0,66.09,65.95,66.03,3000.0,64.09,64.1774,64.0415,64.1192,3000.0
2011-09-09 12:20:00,66.02,66.12,65.98,66.07,8300.0,64.1094,64.2066,64.0706,64.158,8300.0
2011-09-09 12:25:00,66.05,66.1,65.78,65.78,3100.0,64.1386,64.1871,63.8764,63.8764,3100.0
2011-09-09 12:30:00,65.83,65.94,65.75,65.89,7400.0,63.9249,64.0318,63.8473,63.9832,7400.0
2011-09-09 12:35:00,65.9,66.07,65.85,65.99,8000.0,63.9929,64.158,63.9444,64.0803,8000.0
2011-09-09 12:40:00,66.0,66.1,65.97,66.02,2400.0,64.09,64.1871,64.0609,64.1094,2400.0
2011-09-09 12:45:00,66.08,66.25,66.08,66.19,700.0,64.1677,64.3328,64.1677,64.2745,700.0
2011-09-09 12:50:00,66.19,66.19,66.06,66.09,1400.0,64.2745,64.2745,64.1483,64.1774,1400.0
2011-09-09 12:55:00,66.15,66.69,66.12,66.56,6700.0,64.2357,64.7601,64.2066,64.6338,6700.0
2011-09-09 13:00:00,66.11,66.23,66.1,66.23,1600.0,64.1968,64.3134,64.1871,64.3134,1600.0
2011-09-09 13:05:00,66.16,66.17,66.0,66.04,12600.0,64.2454,64.2551,64.09,64.1289,12600.0
2011-09-09 13:10:00,66.04,66.21,66.0,66.15,1500.0,64.1289,64.2939,64.09,64.2357,1500.0
2011-09-09 13:15:00,66.25,66.25,65.99,66.01,7100.0,64.3328,64.3328,64.0803,64.0997,7100.0
2011-09-09 13:20:00,65.97,66.06,65.82,65.88,6200.0,64.0609,64.1483,63.9152,63.9735,6200.0
2011-09-09 13:25:00,65.88,66.0,65.88,65.95,1000.0,63.9735,64.09,63.9735,64.0415,1000.0
2011-09-09 13:30:00,66.04,66.04,65.84,65.9,2400.0,64.1289,64.1289,63.9347,63.9929,2400.0
2011-09-09 13:35:00,65.89,66.05,65.89,66.05,1200.0,63.9832,64.1386,63.9832,64.1386,1200.0
2011-09-09 13:40:00,66.0,66.06,65.92,65.94,1200.0,64.09,64.1483,64.0123,64.0318,1200.0
2011-09-09 13:45:00,65.9,65.9,65.5,65.5,1600.0,63.9929,63.9929,63.6045,63.6045,1600.0
2011-09-09 13:50:00,65.5,65.6,65.45,65.56,4100.0,63.6045,63.7016,63.5559,63.6628,4100.0
2011-09-09 13:55:00,65.57,65.61,65.51,65.6,1400.0,63.6725,63.7113,63.6142,63.7016,1400.0
2011-09-09 14:00:00,65.57,65.84,65.57,65.68,2600.0,63.6725,63.9347,63.6725,63.7793,2600.0
2011-09-09 14:05:00,65.66,65.73,65.66,65.73,400.0,63.7599,63.8278,63.7599,63.8278,400.0
2011-09-09 14:10:00,65.73,65.73,65.56,65.6,2000.0,63.8278,63.8278,63.6628,63.7016,2000.0
2011-09-09 14:15:00,65.6,65.7,65.6,65.6,2600.0,63.7016,63.7987,63.7016,63.7016,2600.0
2011-09-09 14:20:00,65.58,65.69,65.52,65.58,3700.0,63.6822,63.789,63.6239,63.6822,3700.0
2011-09-09 14:25:00,65.59,65.64,65.58,65.58,1100.0,63.6919,63.7404,63.6822,63.6822,1100.0
2011-09-09 14:30:00,65.49,65.53,65.3,65.3,3000.0,63.5948,63.6336,63.4103,63.4103,3000.0
2011-09-09 14:35:00,65.27,65.49,65.21,65.49,6100.0,63.3811,63.5948,63.3229,63.5948,6100.0
2011-09-09 14:40:00,65.55,65.75,65.46,65.69,3900.0,63.653,63.8473,63.5656,63.789,3900.0
2011-09-09 14:45:00,65.7,65.7,65.42,65.42,2400.0,63.7987,63.7987,63.5268,63.5268,2400.0
2011-09-09 14:50:00,65.42,65.42,65.0,65.03,4900.0,63.5268,63.5268,63.119,63.1481,4900.0
2011-09-09 14:55:00,65.06,65.12,65.06,65.09,1000.0,63.1772,63.2355,63.1772,63.2064,1000.0
2011-09-09 15:00:00,65.08,65.32,65.06,65.22,4000.0,63.1966,63.4297,63.1772,63.3326,4000.0
2011-09-09 15:05:00,65.3,65.35,65.14,65.16,3200.0,63.4103,63.4588,63.2549,63.2743,3200.0
2011-09-09 15:10:00,65.18,65.26,65.12,65.26,6000.0,63.2938,63.3714,63.2355,63.3714,6000.0
2011-09-09 15:15:00,65.25,65.28,65.09,65.28,5200.0,63.3617,63.3909,63.2064,63.3909,5200.0
2011-09-09 15:20:00,65.27,65.29,65.06,65.11,6500.0,63.3811,63.4006,63.1772,63.2258,6500.0
2011-09-09 15:25:00,65.16,65.26,65.01,65.04,8200.0,63.2743,63.3714,63.1287,63.1578,8200.0
2011-09-09 15:30:00,65.08,65.32,65.05,65.31,4600.0,63.1966,63.4297,63.1675,63.42,4600.0
2011-09-09 15:35:00,65.3,65.58,65.27,65.58,15000.0,63.4103,63.6822,63.3811,63.6822,15000.0
2011-09-09 15:40:00,65.54,65.66,65.38,65.52,13300.0,63.6433,63.7599,63.488,63.6239,13300.0
2011-09-09 15:45:00,65.55,65.66,65.35,65.59,12500.0,63.653,63.7599,63.4588,63.6919,12500.0
2011-09-09 15:50:00,65.65,65.84,65.49,65.79,15500.0,63.7502,63.9347,63.5948,63.8861,15500.0
2011-09-09 15:55:00,65.78,65.88,65.4,65.76,19800.0,63.8764,63.9735,63.5074,63.857,19800.0
2011-09-12 09:30:00,63.57,64.35,63.0,64.23,14400.0,61.7303,62.4878,61.1768,62.3712,14400.0
2011-09-12 09:35:00,64.29,65.01,64.15,64.63,12800.0,62.4295,63.1287,62.2936,62.7597,12800.0
2011-09-12 09:40:00,64.58,64.65,64.39,64.42,7600.0,62.7111,62.7791,62.5266,62.5557,7600.0
2011-09-12 09:45:00,64.35,64.7,64.35,64.5,9600.0,62.4878,62.8276,62.4878,62.6334,9600.0
2011-09-12 09:50:00,64.55,65.25,64.45,65.25,13100.0,62.682,63.3617,62.5849,63.3617,13100.0
2011-09-12 09:55:00,65.24,65.75,65.24,65.63,2800.0,63.352,63.8473,63.352,63.7307,2800.0
2011-09-12 10:00:00,65.5,65.69,65.13,65.19,6600.0,63.6045,63.789,63.2452,63.3035,6600.0
2011-09-12 10:05:00,65.2,65.37,65.2,65.31,9800.0,63.3132,63.4783,63.3132,63.42,9800.0
2011-09-12 10:10:00,65.34,65.35,64.89,65.03,3400.0,63.4491,63.4588,63.0121,63.1481,3400.0
2011-09-12 10:15:00,65.04,65.14,64.67,64.96,18700.0,63.1578,63.2549,62.7985,63.0801,18700.0
2011-09-12 10:20:00,64.98,65.22,64.91,64.91,4200.0,63.0995,63.3326,63.0316,63.0316,4200.0
2011-09-12 10:25:00,64.76,64.87,64.7,64.75,3000.0,62.8859,62.9927,62.8276,62.8762,3000.0
2011-09-12 10:30:00,64.69,64.9,64.67,64.77,4100.0,62.8179,63.0219,62.7985,62.8956,4100.0
2011-09-12 10:35:00,64.76,64.97,64.72,64.97,3900.0,62.8859,63.0898,62.8471,63.0898,3900.0
2011-09-12 10:40:00,65.0,65.05,64.69,64.69,4000.0,63.119,63.1675,62.8179,62.8179,4000.0
2011-09-12 10:45:00,64.67,64.77,64.51,64.75,69500.0,62.7985,62.8956,62.6431,62.8762,69500.0
2011-09-12 10:50:00,64.77,65.31,64.76,65.3,14700.0,62.8956,63.42,62.8859,63.4103,14700.0
2011-09-12 10:55:00,65.3,65.38,65.16,65.16,14600.0,63.4103,63.488,63.2743,63.2743,14600.0
2011-09-12 11:00:00,65.16,65.25,65.16,65.22,37300.0,63.2743,63.3617,63.2743,63.3326,37300.0
2011-09-12 11:05:00,65.2,65.27,65.12,65.27,15400.0,63.3132,63.3811,63.2355,63.3811,15400.0
2011-09-12 11:10:00,65.2,65.55,65.17,65.55,6100.0,63.3132,63.653,63.284,63.653,6100.0
2011-09-12 11:15:00,65.6,65.74,65.6,65.61,4200.0,63.7016,63.8375,63.7016,63.7113,4200.0
2011-09-12 11:20:00,65.7,65.88,65.67,65.69,20800.0,63.7987,63.9735,63.7696,63.789,20800.0
2011-09-12 11:25:00,65.94,65.95,65.81,65.95,1700.0,64.0318,64.0415,63.9055,64.0415,1700.0
2011-09-12 11:30:00,65.83,65.95,65.8,65.95,11300.0,63.9249,64.0415,63.8958,64.0415,11300.0
2011-09-12 11:35:00,65.84,65.96,65.8,65.86,43900.0,63.9347,64.0512,63.8958,63.9541,43900.0
2011-09-12 11:40:00,65.83,65.85,65.45,65.46,13000.0,63.9249,63.9444,63.5559,63.5656,13000.0
2011-09-12 11:45:00,65.46,65.5,65.0,65.07,17300.0,63.5656,63.6045,63.119,63.1869,17300.0
2011-09-12 11:50:00,65.0,65.09,64.99,65.0,3300.0,63.119,63.2064,63.1093,63.119,3300.0
2011-09-12 11:55:00,65.0,65.03,64.86,64.9,3900.0,63.119,63.1481,62.983,63.0219,3900.0
2011-09-12 12:00:00,64.96,65.15,64.96,65.07,2600.0,63.0801,63.2646,63.0801,63.1869,2600.0
2011-09-12 12:05:00,65.0,65.0,64.88,64.88,700.0,63.119,63.119,63.0024,63.0024,700.0
2011-09-12 12:10:00,65.14,65.22,64.88,64.88,5000.0,63.2549,63.3326,63.0024,63.0024,5000.0
2011-09-12 12:15:00,65.0,65.05,64.97,65.0,8100.0,63.119,63.1675,63.0898,63.119,8100.0
2011-09-12 12:20:00,64.85,65.16,64.69,65.16,4900.0,62.9733,63.2743,62.8179,63.2743,4900.0
2011-09-12 12:25:00,65.17,65.48,65.09,65.48,6600.0,63.284,63.5851,63.2064,63.5851,6600.0
2011-09-12 12:30:00,65.42,65.45,65.19,65.2,7800.0,63.5268,63.5559,63.3035,63.3132,7800.0
2011-09-12 12:35:00,65.2,65.25,65.19,65.25,1200.0,63.3132,63.3617,63.3035,63.3617,1200.0
2011-09-12 12:40:00,65.23,65.27,65.06,65.17,5800.0,63.3423,63.3811,63.1772,63.284,5800.0
2011-09-12 12:45:00,65.27,65.27,65.14,65.15,3300.0,63.3811,63.3811,63.2549,63.2646,3300.0
2011-09-12 12:50:00,65.14,65.15,65.06,65.1,2400.0,63.2549,63.2646,63.1772,63.2161,2400.0
2011-09-12 12:55:00,65.14,65.14,65.04,65.09,1900.0,63.2549,63.2549,63.1578,63.2064,1900.0
2011-09-12 13:00:00,65.1,65.2,65.06,65.2,4600.0,63.2161,63.3132,63.1772,63.3132,4600.0
2011-09-12 13:05:00,65.2,65.2,65.0,65.01,2900.0,63.3132,63.3132,63.119,63.1287,2900.0
2011-09-12 13:10:00,64.99,65.05,64.94,65.0,2700.0,63.1093,63.1675,63.0607,63.119,2700.0
2011-09-12 13:15:00,65.05,65.1,64.96,65.01,2300.0,63.1675,63.2161,63.0801,63.1287,2300.0
2011-09-12 13:20:00,65.0,65.05,64.98,65.01,1300.0,63.119,63.1675,63.0995,63.1287,1300.0
2011-09-12 13:25:00,65.0,65.11,65.0,65.04,6100.0,63.119,63.2258,63.119,63.1578,6100.0
2011-09-12 13:30:00,65.11,65.11,64.83,64.92,3600.0,63.2258,63.2258,62.9539,63.0413,3600.0
2011-09-12 13:35:00,64.83,64.83,64.63,64.72,5300.0,62.9539,62.9539,62.7597,62.8471,5300.0
2011-09-12 13:40:00,64.77,64.98,64.76,64.93,11000.0,62.8956,63.0995,62.8859,63.051,11000.0
2011-09-12 13:45:00,64.94,65.0,64.9,65.0,2200.0,63.0607,63.119,63.0219,63.119,2200.0
2011-09-12 13:50:00,65.05,65.25,65.05,65.25,1800.0,63.1675,63.3617,63.1675,63.3617,1800.0
2011-09-12 13:55:00,65.22,65.22,65.02,65.17,1700.0,63.3326,63.3326,63.1384,63.284,1700.0
2011-09-12 14:00:00,65.14,65.14,64.71,64.71,1400.0,63.2549,63.2549,62.8374,62.8374,1400.0
2011-09-12 14:05:00,64.65,64.8,64.65,64.8,2300.0,62.7791,62.9247,62.7791,62.9247,2300.0
2011-09-12 14:10:00,64.82,64.82,64.6,64.68,2500.0,62.9442,62.9442,62.7305,62.8082,2500.0
2011-09-12 14:15:00,64.77,64.88,64.72,64.72,1100.0,62.8956,63.0024,62.8471,62.8471,1100.0
2011-09-12 14:20:00,64.67,64.93,64.47,64.93,8700.0,62.7985,63.051,62.6043,63.051,8700.0
2011-09-12 14:25:00,64.94,64.99,64.91,64.91,1300.0,63.0607,63.1093,63.0316,63.0316,1300.0
2011-09-12 14:30:00,64.93,65.1,64.93,65.1,1300.0,63.051,63.2161,63.051,63.2161,1300.0
2011-09-12 14:35:00,65.1,65.32,64.99,64.99,8400.0,63.2161,63.4297,63.1093,63.1093,8400.0
2011-09-12 14:40:00,65.04,65.34,65.04,65.32,6800.0,63.1578,63.4491,63.1578,63.4297,6800.0
2011-09-12 14:45:00,65.32,65.32,64.99,65.06,4400.0,63.4297,63.4297,63.1093,63.1772,4400.0
2011-09-12 14:50:00,65.06,65.06,64.91,64.93,2700.0,63.1772,63.1772,63.0316,63.051,2700.0
2011-09-12 14:55:00,64.85,64.95,64.84,64.84,1800.0,62.9733,63.0704,62.9636,62.9636,1800.0
2011-09-12 15:00:00,64.86,64.94,64.58,64.64,9300.0,62.983,63.0607,62.7111,62.7694,9300.0
2011-09-12 15:05:00,64.7,64.72,64.64,64.66,3500.0,62.8276,62.8471,62.7694,62.7888,3500.0
2011-09-12 15:10:00,64.89,64.96,64.89,64.96,800.0,63.0121,63.0801,63.0121,63.0801,800.0
2011-09-12 15:15:00,64.98,64.98,64.67,64.73,5500.0,63.0995,63.0995,62.7985,62.8568,5500.0
2011-09-12 15:20:00,64.71,65.01,64.68,65.01,7600.0,62.8374,63.1287,62.8082,63.1287,7600.0
2011-09-12 15:25:00,65.0,65.1,65.0,65.08,2800.0,63.119,63.2161,63.119,63.1966,2800.0
2011-09-12 15:30:00,65.1,65.4,65.1,65.4,5900.0,63.2161,63.5074,63.2161,63.5074,5900.0
2011-09-12 15:35:00,65.35,65.35,65.07,65.2,6500.0,63.4588,63.4588,63.1869,63.3132,6500.0
2011-09-12 15:40:00,65.2,65.58,65.2,65.47,5600.0,63.3132,63.6822,63.3132,63.5754,5600.0
2011-09-12 15:45:00,65.6,65.81,65.54,65.59,7200.0,63.7016,63.9055,63.6433,63.6919,7200.0
2011-09-12 15:50:00,65.6,66.19,65.54,65.91,10500.0,63.7016,64.2745,63.6433,64.0026,10500.0
2011-09-12 15:55:00,65.92,65.99,65.89,65.95,14100.0,64.0123,64.0803,63.9832,64.0415,14100.0
2011-09-13 09:30:00,66.08,66.95,66.08,66.68,8400.0,64.1677,65.0125,64.1677,64.7503,8400.0
2011-09-13 09:35:00,66.77,66.96,66.09,66.11,3100.0,64.8377,65.0222,64.1774,64.1968,3100.0
2011-09-13 09:40:00,66.25,66.5,66.2,66.45,3300.0,64.3328,64.5756,64.2842,64.527,3300.0
2011-09-13 09:45:00,66.35,66.92,66.34,66.82,3200.0,64.4299,64.9834,64.4202,64.8863,3200.0
2011-09-13 09:50:00,66.82,67.08,66.8,67.02,1500.0,64.8863,65.1388,64.8669,65.0805,1500.0
2011-09-13 09:55:00,67.37,67.38,67.12,67.12,1800.0,65.4204,65.4301,65.1776,65.1776,1800.0
2011-09-13 10:00:00,67.01,67.3,66.73,66.73,4700.0,65.0708,65.3524,64.7989,64.7989,4700.0
2011-09-13 10:05:00,66.69,67.01,66.69,67.01,3000.0,64.7601,65.0708,64.7601,65.0708,3000.0
2011-09-13 10:10:00,67.03,67.03,66.79,66.89,2000.0,65.0902,65.0902,64.8572,64.9543,2000.0
2011-09-13 10:15:00,66.8,66.87,66.78,66.78,1400.0,64.8669,64.9348,64.8475,64.8475,1400.0
2011-09-13 10:20:00,66.76,66.82,66.76,66.78,1400.0,64.828,64.8863,64.828,64.8475,1400.0
2011-09-13 10:25:00,66.77,67.1,66.77,67.01,400.0,64.8377,65.1582,64.8377,65.0708,400.0
2011-09-13 10:30:00,67.23,67.34,66.96,66.99,2400.0,65.2844,65.3912,65.0222,65.0514,2400.0
2011-09-13 10:35:00,67.01,67.02,66.9,66.95,1800.0,65.0708,65.0805,64.964,65.0125,1800.0
2011-09-13 10:40:00,67.02,67.05,67.02,67.05,200.0,65.0805,65.1096,65.0805,65.1096,200.0
2011-09-13 10:45:00,67.27,67.29,67.09,67.09,400.0,65.3233,65.3427,65.1485,65.1485,400.0
2011-09-13 10:50:00,67.05,67.05,66.96,67.02,900.0,65.1096,65.1096,65.0222,65.0805,900.0
2011-09-13 10:55:00,66.99,67.18,66.99,67.14,1000.0,65.0514,65.2359,65.0514,65.197,1000.0
2011-09-13 11:00:00,67.23,67.29,66.94,66.94,1300.0,65.2844,65.3427,65.0028,65.0028,1300.0
2011-09-13 11:05:00,66.75,66.77,66.65,66.65,1500.0,64.8183,64.8377,64.7212,64.7212,1500.0
2011-09-13 11:10:00,66.73,66.75,66.66,66.7,1800.0,64.7989,64.8183,64.7309,64.7698,1800.0
2011-09-13 11:15:00,66.74,66.75,66.47,66.47,2600.0,64.8086,64.8183,64.5464,64.5464,2600.0
2011-09-13 11:20:00,66.46,66.47,66.3,66.42,2600.0,64.5367,64.5464,64.3813,64.4979,2600.0
2011-09-13 11:25:00,66.5,66.57,66.5,66.57,400.0,64.5756,64.6435,64.5756,64.6435,400.0
2011-09-13 11:30:00,66.66,66.68,66.55,66.55,700.0,64.7309,64.7503,64.6241,64.6241,700.0
2011-09-13 11:35:00,66.58,66.58,66.53,66.53,200.0,64.6532,64.6532,64.6047,64.6047,200.0
2011-09-13 11:40:00,66.71,66.71,66.71,66.71,200.0,64.7795,64.7795,64.7795,64.7795,200.0
2011-09-13 11:45:00,66.81,66.81,66.62,66.62,300.0,64.8766,64.8766,64.6921,64.6921,300.0
2011-09-13 11:50:00,66.52,66.52,66.49,66.49,1300.0,64.595,64.595,64.5658,64.5658,1300.0
2011-09-13 11:55:00,66.57,66.74,66.57,66.66,700.0,64.6435,64.8086,64.6435,64.7309,700.0
2011-09-13 12:00:00,66.54,66.54,66.33,66.33,500.0,64.6144,64.6144,64.4105,64.4105,500.0
2011-09-13 12:05:00,66.58,66.58,66.58,66.58,300.0,64.6532,64.6532,64.6532,64.6532,300.0
2011-09-13 12:10:00,66.58,66.58,66.58,66.58,0.0,64.6532,64.6532,64.6532,64.6532,0.0
2011-09-13 12:15:00,66.79,66.99,66.79,66.93,1300.0,64.8572,65.0514,64.8572,64.9931,1300.0
2011-09-13 12:20:00,66.91,66.91,66.89,66.89,300.0,64.9737,64.9737,64.9543,64.9543,300.0
2011-09-13 12:25:00,66.79,66.79,66.55,66.69,600.0,64.8572,64.8572,64.6241,64.7601,600.0
2011-09-13 12:30:00,66.75,66.75,66.75,66.75,100.0,64.8183,64.8183,64.8183,64.8183,100.0
2011-09-13 12:35:00,66.75,66.75,66.75,66.75,0.0,64.8183,64.8183,64.8183,64.8183,0.0
2011-09-13 12:40:00,66.8,66.8,66.8,66.8,100.0,64.8669,64.8669,64.8669,64.8669,100.0
2011-09-13 12:45:00,66.74,66.81,66.64,66.64,600.0,64.8086,64.8766,64.7115,64.7115,600.0
2011-09-13 12:50:00,66.56,66.7,66.56,66.65,700.0,64.6338,64.7698,64.6338,64.7212,700.0
2011-09-13 12:55:00,66.52,66.76,66.51,66.76,2700.0,64.595,64.828,64.5853,64.828,2700.0
2011-09-13 13:00:00,66.83,66.83,66.83,66.83,100.0,64.896,64.896,64.896,64.896,100.0
2011-09-13 13:05:00,66.94,67.01,66.93,66.94,1600.0,65.0028,65.0708,64.9931,65.0028,1600.0
2011-09-13 13:10:00,66.83,66.93,66.78,66.93,1200.0,64.896,64.9931,64.8475,64.9931,1200.0
2011-09-13 13:15:00,66.88,66.94,66.75,66.78,1000.0,64.9446,65.0028,64.8183,64.8475,1000.0
2011-09-13 13:20:00,66.8,66.8,66.78,66.8,300.0,64.8669,64.8669,64.8475,64.8669,300.0
2011-09-13 13:25:00,66.88,66.88,66.81,66.81,200.0,64.9446,64.9446,64.8766,64.8766,200.0
2011-09-13 13:30:00,66.76,66.78,66.7,66.78,1100.0,64.828,64.8475,64.7698,64.8475,1100.0
2011-09-13 13:35:00,66.77,66.77,66.7,66.77,3200.0,64.8377,64.8377,64.7698,64.8377,3200.0
2011-09-13 13:40:00,66.77,66.77,66.77,66.77,0.0,64.8377,64.8377,64.8377,64.8377,0.0
2011-09-13 13:45:00,66.82,66.86,66.74,66.74,4500.0,64.8863,64.9251,64.8086,64.8086,4500.0
2011-09-13 13:50:00,66.77,66.82,66.7,66.74,3200.0,64.8377,64.8863,64.7698,64.8086,3200.0
2011-09-13 13:55:00,66.79,66.79,66.56,66.63,4700.0,64.8572,64.8572,64.6338,64.7018,4700.0
2011-09-13 14:00:00,66.62,66.79,66.58,66.76,3400.0,64.6921,64.8572,64.6532,64.828,3400.0
2011-09-13 14:05:00,66.81,66.95,66.8,66.95,900.0,64.8766,65.0125,64.8669,65.0125,900.0
2011-09-13 14:10:00,66.91,66.91,66.83,66.86,400.0,64.9737,64.9737,64.896,64.9251,400.0
2011-09-13 14:15:00,66.94,66.95,66.94,66.95,200.0,65.0028,65.0125,65.0028,65.0125,200.0
2011-09-13 14:20:00,66.97,67.1,66.97,67.1,700.0,65.032,65.1582,65.032,65.1582,700.0
2011-09-13 14:25:00,67.22,67.46,67.22,67.46,1200.0,65.2747,65.5078,65.2747,65.5078,1200.0
2011-09-13 14:30:00,67.4,67.46,67.4,67.4,1600.0,65.4495,65.5078,65.4495,65.4495,1600.0
2011-09-13 14:35:00,67.29,67.35,67.16,67.16,1000.0,65.3427,65.401,65.2165,65.2165,1000.0
2011-09-13 14:40:00,67.15,67.31,67.15,67.31,400.0,65.2067,65.3621,65.2067,65.3621,400.0
2011-09-13 14:45:00,67.16,67.16,66.84,66.84,900.0,65.2165,65.2165,64.9057,64.9057,900.0
2011-09-13 14:50:00,66.85,66.98,66.85,66.98,500.0,64.9154,65.0417,64.9154,65.0417,500.0
2011-09-13 14:55:00,66.99,67.11,66.83,67.1,2900.0,65.0514,65.1679,64.896,65.1582,2900.0
2011-09-13 15:00:00,67.08,67.18,66.94,67.11,2100.0,65.1388,65.2359,65.0028,65.1679,2100.0
2011-09-13 15:05:00,67.08,67.18,66.99,67.07,2500.0,65.1388,65.2359,65.0514,65.1291,2500.0
2011-09-13 15:10:00,67.06,67.2,67.05,67.14,2300.0,65.1193,65.2553,65.1096,65.197,2300.0
2011-09-13 15:15:00,67.08,67.12,66.8,66.85,2700.0,65.1388,65.1776,64.8669,64.9154,2700.0
2011-09-13 15:20:00,66.78,66.91,66.69,66.9,3000.0,64.8475,64.9737,64.7601,64.964,3000.0
2011-09-13 15:25:00,66.82,67.24,66.71,67.24,2500.0,64.8863,65.2941,64.7795,65.2941,2500.0
2011-09-13 15:30:00,67.26,67.4,67.23,67.26,3900.0,65.3136,65.4495,65.2844,65.3136,3900.0
2011-09-13 15:35:00,67.28,67.45,67.18,67.37,4200.0,65.333,65.4981,65.2359,65.4204,4200.0
2011-09-13 15:40:00,67.36,67.74,67.35,67.64,6200.0,65.4107,65.7797,65.401,65.6826,6200.0
2011-09-13 15:45:00,67.65,67.66,67.52,67.54,6600.0,65.6923,65.702,65.566,65.5855,6600.0
2011-09-13 15:50:00,67.6,67.68,67.4,67.46,8000.0,65.6437,65.7214,65.4495,65.5078,8000.0
2011-09-13 15:55:00,67.52,67.52,67.26,67.4,10100.0,65.566,65.566,65.3136,65.4495,10100.0
2011-09-14 09:30:00,67.57,68.05,67.57,68.05,6900.0,65.6146,66.0807,65.6146,66.0807,6900.0
2011-09-14 09:35:00,68.02,68.02,67.75,67.88,3500.0,66.0516,66.0516,65.7894,65.9156,3500.0
2011-09-14 09:40:00,67.88,68.3,67.87,68.28,3700.0,65.9156,66.3235,65.9059,66.304,3700.0
2011-09-14 09:45:00,68.41,68.84,68.37,68.39,11100.0,66.4303,66.8478,66.3914,66.4109,11100.0
2011-09-14 09:50:00,68.41,68.41,68.1,68.1,10900.0,66.4303,66.4303,66.1293,66.1293,10900.0
2011-09-14 09:55:00,67.96,68.29,67.95,68.0,2600.0,65.9933,66.3138,65.9836,66.0321,2600.0
2011-09-14 10:00:00,68.0,68.32,67.95,68.15,3800.0,66.0321,66.3429,65.9836,66.1778,3800.0
2011-09-14 10:05:00,68.24,68.4,68.24,68.4,200.0,66.2652,66.4206,66.2652,66.4206,200.0
2011-09-14 10:10:00,68.4,68.4,68.1,68.1,4200.0,66.4206,66.4206,66.1293,66.1293,4200.0
2011-09-14 10:15:00,68.05,68.06,67.48,67.72,18200.0,66.0807,66.0904,65.5272,65.7602,18200.0
2011-09-14 10:20:00,67.72,67.77,67.4,67.58,6800.0,65.7602,65.8088,65.4495,65.6243,6800.0
2011-09-14 10:25:00,67.63,67.95,67.63,67.75,2500.0,65.6729,65.9836,65.6729,65.7894,2500.0
2011-09-14 10:30:00,67.75,67.97,67.6,67.79,4800.0,65.7894,66.003,65.6437,65.8282,4800.0
2011-09-14 10:35:00,67.88,67.97,67.73,67.87,6100.0,65.9156,66.003,65.77,65.9059,6100.0
2011-09-14 10:40:00,67.99,68.05,67.91,67.91,3200.0,66.0224,66.0807,65.9447,65.9447,3200.0
2011-09-14 10:45:00,67.77,68.0,67.77,67.84,2200.0,65.8088,66.0321,65.8088,65.8768,2200.0
2011-09-14 10:50:00,67.8,67.91,67.74,67.91,3900.0,65.8379,65.9447,65.7797,65.9447,3900.0
2011-09-14 10:55:00,67.84,67.88,67.68,67.85,2800.0,65.8768,65.9156,65.7214,65.8865,2800.0
2011-09-14 11:00:00,67.85,68.02,67.78,67.97,5600.0,65.8865,66.0516,65.8185,66.003,5600.0
2011-09-14 11:05:00,68.07,68.11,67.88,68.07,8800.0,66.1001,66.139,65.9156,66.1001,8800.0
2011-09-14 11:10:00,68.0,68.13,67.82,68.13,5000.0,66.0321,66.1584,65.8574,66.1584,5000.0
2011-09-14 11:15:00,68.11,68.13,67.98,67.98,500.0,66.139,66.1584,66.0127,66.0127,500.0
2011-09-14 11:20:00,68.05,68.13,67.95,67.99,4000.0,66.0807,66.1584,65.9836,66.0224,4000.0
2011-09-14 11:25:00,68.14,68.25,68.14,68.2,3200.0,66.1681,66.2749,66.1681,66.2264,3200.0
2011-09-14 11:30:00,68.26,68.49,68.26,68.49,1300.0,66.2846,66.508,66.2846,66.508,1300.0
2011-09-14 11:35:00,68.21,68.21,68.21,68.21,500.0,66.2361,66.2361,66.2361,66.2361,500.0
2011-09-14 11:40:00,68.02,68.02,68.02,68.02,100.0,66.0516,66.0516,66.0516,66.0516,100.0
2011-09-14 11:45:00,68.13,68.21,68.09,68.2,1100.0,66.1584,66.2361,66.1195,66.2264,1100.0
2011-09-14 11:50:00,68.24,68.3,68.24,68.3,300.0,66.2652,66.3235,66.2652,66.3235,300.0
2011-09-14 11:55:00,68.34,68.34,68.12,68.28,1500.0,66.3623,66.3623,66.1487,66.304,1500.0
2011-09-14 12:00:00,68.32,68.36,68.32,68.36,300.0,66.3429,66.3817,66.3429,66.3817,300.0
2011-09-14 12:05:00,68.37,68.43,68.3,68.43,1800.0,66.3914,66.4497,66.3235,66.4497,1800.0
2011-09-14 12:10:00,68.43,68.46,68.32,68.35,2100.0,66.4497,66.4788,66.3429,66.372,2100.0
2011-09-14 12:15:00,68.29,68.29,68.26,68.26,600.0,66.3138,66.3138,66.2846,66.2846,600.0
2011-09-14 12:20:00,68.19,68.24,68.19,68.24,200.0,66.2166,66.2652,66.2166,66.2652,200.0
2011-09-14 12:25:00,68.22,68.39,68.22,68.39,900.0,66.2458,66.4109,66.2458,66.4109,900.0
2011-09-14 12:30:00,68.47,68.54,68.44,68.5,2000.0,66.4885,66.5565,66.4594,66.5177,2000.0
2011-09-14 12:35:00,68.5,68.65,68.5,68.65,1400.0,66.5177,66.6633,66.5177,66.6633,1400.0
2011-09-14 12:40:00,68.68,68.85,68.68,68.85,5400.0,66.6925,66.8575,66.6925,66.8575,5400.0
2011-09-14 12:45:00,68.84,68.9,68.78,68.81,4300.0,66.8478,66.9061,66.7896,66.8187,4300.0
2011-09-14 12:50:00,68.84,68.92,68.81,68.85,7700.0,66.8478,66.9255,66.8187,66.8575,7700.0
2011-09-14 12:55:00,68.9,68.94,68.88,68.88,2600.0,66.9061,66.9449,66.8867,66.8867,2600.0
2011-09-14 13:00:00,68.83,68.94,68.81,68.88,2200.0,66.8381,66.9449,66.8187,66.8867,2200.0
2011-09-14 13:05:00,68.87,68.91,68.82,68.82,1600.0,66.877,66.9158,66.8284,66.8284,1600.0
2011-09-14 13:10:00,68.87,68.87,68.86,68.87,1000.0,66.877,66.877,66.8673,66.877,1000.0
2011-09-14 13:15:00,68.89,68.89,68.8,68.8,700.0,66.8964,66.8964,66.809,66.809,700.0
2011-09-14 13:20:00,68.82,68.82,68.69,68.71,1000.0,66.8284,66.8284,66.7022,66.7216,1000.0
2011-09-14 13:25:00,68.81,68.81,68.55,68.61,1200.0,66.8187,66.8187,66.5662,66.6245,1200.0
2011-09-14 13:30:00,68.67,68.76,68.67,68.72,1800.0,66.6828,66.7702,66.6828,66.7313,1800.0
2011-09-14 13:35:00,68.83,68.97,68.83,68.97,1300.0,66.8381,66.9741,66.8381,66.9741,1300.0
2011-09-14 13:40:00,68.99,69.0,68.89,68.89,1400.0,66.9935,67.0032,66.8964,66.8964,1400.0
2011-09-14 13:45:00,68.85,68.85,68.79,68.83,700.0,66.8575,66.8575,66.7993,66.8381,700.0
2011-09-14 13:50:00,68.85,68.92,68.74,68.74,2300.0,66.8575,66.9255,66.7507,66.7507,2300.0
2011-09-14 13:55:00,68.76,68.76,68.52,68.6,2100.0,66.7702,66.7702,66.5371,66.6148,2100.0
2011-09-14 14:00:00,68.64,68.65,68.55,68.59,2300.0,66.6536,66.6633,66.5662,66.6051,2300.0
2011-09-14 14:05:00,68.76,68.85,68.75,68.83,1500.0,66.7702,66.8575,66.7604,66.8381,1500.0
2011-09-14 14:10:00,68.79,68.82,68.69,68.72,2500.0,66.7993,66.8284,66.7022,66.7313,2500.0
2011-09-14 14:15:00,68.81,68.93,68.81,68.91,1400.0,66.8187,66.9352,66.8187,66.9158,1400.0
2011-09-14 14:20:00,68.98,69.06,68.96,68.96,5400.0,66.9838,67.0615,66.9644,66.9644,5400.0
2011-09-14 14:25:00,68.96,69.0,68.86,68.91,2600.0,66.9644,67.0032,66.8673,66.9158,2600.0
2011-09-14 14:30:00,68.91,69.01,68.91,69.0,1100.0,66.9158,67.0129,66.9158,67.0032,1100.0
2011-09-14 14:35:00,69.0,69.1,68.94,69.1,1200.0,67.0032,67.1003,66.9449,67.1003,1200.0
2011-09-14 14:40:00,69.11,69.19,69.1,69.19,1100.0,67.11,67.1877,67.1003,67.1877,1100.0
2011-09-14 14:45:00,69.15,69.18,69.13,69.18,800.0,67.1489,67.178,67.1294,67.178,800.0
2011-09-14 14:50:00,69.22,69.28,69.22,69.26,600.0,67.2168,67.2751,67.2168,67.2557,600.0
2011-09-14 14:55:00,69.29,69.36,69.23,69.3,1900.0,67.2848,67.3528,67.2265,67.2945,1900.0
2011-09-14 15:00:00,69.27,69.4,69.27,69.39,2700.0,67.2654,67.3916,67.2654,67.3819,2700.0
2011-09-14 15:05:00,69.39,69.43,69.31,69.38,2600.0,67.3819,67.4208,67.3042,67.3722,2600.0
2011-09-14 15:10:00,69.43,69.48,69.31,69.32,2300.0,67.4208,67.4693,67.3042,67.3139,2300.0
2011-09-14 15:15:00,69.39,69.44,69.3,69.31,4900.0,67.3819,67.4305,67.2945,67.3042,4900.0
2011-09-14 15:20:00,69.31,69.4,69.28,69.32,3500.0,67.3042,67.3916,67.2751,67.3139,3500.0
2011-09-14 15:25:00,69.38,69.54,69.35,69.39,10300.0,67.3722,67.5276,67.3431,67.3819,10300.0
2011-09-14 15:30:00,69.42,69.49,69.35,69.4,7300.0,67.4111,67.479,67.3431,67.3916,7300.0
2011-09-14 15:35:00,69.35,69.42,69.32,69.32,3300.0,67.3431,67.4111,67.3139,67.3139,3300.0
2011-09-14 15:40:00,69.28,69.28,68.79,68.79,7100.0,67.2751,67.2751,66.7993,66.7993,7100.0
2011-09-14 15:45:00,68.81,68.9,68.35,68.39,8900.0,66.8187,66.9061,66.372,66.4109,8900.0
2011-09-14 15:50:00,68.5,68.82,68.5,68.69,8100.0,66.5177,66.8284,66.5177,66.7022,8100.0
2011-09-14 15:55:00,68.68,68.78,68.55,68.7,14600.0,66.6925,66.7896,66.5662,66.7119,14600.0
2011-09-15 09:30:00,69.65,69.65,68.76,69.03,15000.0,67.6344,67.6344,66.7702,67.0323,15000.0
2011-09-15 09:35:00,69.0,69.23,68.62,68.63,18700.0,67.0032,67.2265,66.6342,66.6439,18700.0
2011-09-15 09:40:00,68.64,68.65,67.94,68.08,21300.0,66.6536,66.6633,65.9739,66.1098,21300.0
2011-09-15 09:45:00,68.02,68.24,67.74,68.0,6700.0,66.0516,66.2652,65.7797,66.0321,6700.0
2011-09-15 09:50:00,68.05,68.39,67.56,67.56,17100.0,66.0807,66.4109,65.6049,65.6049,17100.0
2011-09-15 09:55:00,67.57,67.98,67.57,67.82,1100.0,65.6146,66.0127,65.6146,65.8574,1100.0
2011-09-15 10:00:00,67.81,68.34,67.81,68.34,1600.0,65.8476,66.3623,65.8476,66.3623,1600.0
2011-09-15 10:05:00,68.34,68.65,68.31,68.35,26000.0,66.3623,66.6633,66.3332,66.372,26000.0
2011-09-15 10:10:00,68.27,68.29,68.03,68.03,3500.0,66.2943,66.3138,66.0613,66.0613,3500.0
2011-09-15 10:15:00,68.09,68.09,67.92,68.04,1700.0,66.1195,66.1195,65.9545,66.071,1700.0
2011-09-15 10:20:00,67.93,68.03,67.9,67.91,3400.0,65.9642,66.0613,65.935,65.9447,3400.0
2011-09-15 10:25:00,67.92,68.02,67.89,68.02,2600.0,65.9545,66.0516,65.9253,66.0516,2600.0
2011-09-15 10:30:00,68.03,68.04,67.57,67.57,4300.0,66.0613,66.071,65.6146,65.6146,4300.0
2011-09-15 10:35:00,67.61,67.75,67.52,67.75,3400.0,65.6534,65.7894,65.566,65.7894,3400.0
2011-09-15 10:40:00,67.76,68.17,67.76,68.17,2400.0,65.7991,66.1972,65.7991,66.1972,2400.0
2011-09-15 10:45:00,68.19,68.3,68.12,68.3,5000.0,66.2166,66.3235,66.1487,66.3235,5000.0
2011-09-15 10:50:00,68.3,68.3,68.12,68.12,2200.0,66.3235,66.3235,66.1487,66.1487,2200.0
2011-09-15 10:55:00,68.21,68.26,68.05,68.16,2500.0,66.2361,66.2846,66.0807,66.1875,2500.0
2011-09-15 11:00:00,68.16,68.16,67.95,68.02,4100.0,66.1875,66.1875,65.9836,66.0516,4100.0
2011-09-15 11:05:00,68.06,68.23,68.02,68.17,5100.0,66.0904,66.2555,66.0516,66.1972,5100.0
2011-09-15 11:10:00,68.19,68.22,67.83,67.86,5800.0,66.2166,66.2458,65.8671,65.8962,5800.0
2011-09-15 11:15:00,67.92,68.07,67.92,68.07,2600.0,65.9545,66.1001,65.9545,66.1001,2600.0
2011-09-15 11:20:00,68.07,68.18,68.01,68.08,3400.0,66.1001,66.2069,66.0419,66.1098,3400.0
2011-09-15 11:25:00,68.07,68.07,67.86,68.04,1800.0,66.1001,66.1001,65.8962,66.071,1800.0
2011-09-15 11:30:00,68.14,68.22,68.08,68.09,3700.0,66.1681,66.2458,66.1098,66.1195,3700.0
2011-09-15 11:35:00,68.05,68.23,68.04,68.23,3200.0,66.0807,66.2555,66.071,66.2555,3200.0
2011-09-15 11:40:00,68.26,68.27,68.09,68.13,3000.0,66.2846,66.2943,66.1195,66.1584,3000.0
2011-09-15 11:45:00,68.13,68.17,67.97,67.97,7600.0,66.1584,66.1972,66.003,66.003,7600.0
2011-09-15 11:50:00,67.97,68.03,67.85,67.85,3300.0,66.003,66.0613,65.8865,65.8865,3300.0
2011-09-15 11:55:00,67.84,67.94,67.72,67.72,3500.0,65.8768,65.9739,65.7602,65.7602,3500.0
2011-09-15 12:00:00,67.73,67.98,67.71,67.98,2500.0,65.77,66.0127,65.7505,66.0127,2500.0
2011-09-15 12:05:00,67.99,68.09,67.91,68.09,5600.0,66.0224,66.1195,65.9447,66.1195,5600.0
2011-09-15 12:10:00,68.09,68.2,68.05,68.05,2900.0,66.1195,66.2264,66.0807,66.0807,2900.0
2011-09-15 12:15:00,68.09,68.16,68.04,68.11,4200.0,66.1195,66.1875,66.071,66.139,4200.0
2011-09-15 12:20:00,68.07,68.08,67.73,67.74,2500.0,66.1001,66.1098,65.77,65.7797,2500.0
2011-09-15 12:25:00,67.83,68.07,67.82,68.03,3100.0,65.8671,66.1001,65.8574,66.0613,3100.0
2011-09-15 12:30:00,68.05,68.19,68.05,68.19,2000.0,66.0807,66.2166,66.0807,66.2166,2000.0
2011-09-15 12:35:00,68.2,68.34,68.17,68.23,2400.0,66.2264,66.3623,66.1972,66.2555,2400.0
2011-09-15 12:40:00,68.25,68.3,68.25,68.3,1100.0,66.2749,66.3235,66.2749,66.3235,1100.0
2011-09-15 12:45:00,68.3,68.33,68.27,68.29,1500.0,66.3235,66.3526,66.2943,66.3138,1500.0
2011-09-15 12:50:00,68.31,68.38,68.25,68.25,1300.0,66.3332,66.4011,66.2749,66.2749,1300.0
2011-09-15 12:55:00,68.32,68.42,68.32,68.42,1300.0,66.3429,66.44,66.3429,66.44,1300.0
2011-09-15 13:00:00,68.42,68.5,68.34,68.5,1600.0,66.44,66.5177,66.3623,66.5177,1600.0
2011-09-15 13:05:00,68.52,68.55,68.39,68.39,500.0,66.5371,66.5662,66.4109,66.4109,500.0
2011-09-15 13:10:00,68.45,68.58,68.45,68.58,700.0,66.4691,66.5954,66.4691,66.5954,700.0
2011-09-15 13:15:00,68.41,68.49,68.41,68.46,500.0,66.4303,66.508,66.4303,66.4788,500.0
2011-09-15 13:20:00,68.38,68.44,68.31,68.32,800.0,66.4011,66.4594,66.3332,66.3429,800.0
2011-09-15 13:25:00,68.32,68.32,68.21,68.21,2600.0,66.3429,66.3429,66.2361,66.2361,2600.0
2011-09-15 13:30:00,68.18,68.25,68.18,68.25,1000.0,66.2069,66.2749,66.2069,66.2749,1000.0
2011-09-15 13:35:00,68.25,68.27,68.14,68.21,1000.0,66.2749,66.2943,66.1681,66.2361,1000.0
2011-09-15 13:40:00,68.19,68.37,68.19,68.34,1500.0,66.2166,66.3914,66.2166,66.3623,1500.0
2011-09-15 13:45:00,68.41,68.45,68.32,68.36,1500.0,66.4303,66.4691,66.3429,66.3817,1500.0
2011-09-15 13:50:00,68.32,68.49,68.32,68.39,600.0,66.3429,66.508,66.3429,66.4109,600.0
2011-09-15 13:55:00,68.35,68.45,68.28,68.45,1300.0,66.372,66.4691,66.304,66.4691,1300.0
2011-09-15 14:00:00,68.62,68.65,68.61,68.64,800.0,66.6342,66.6633,66.6245,66.6536,800.0
2011-09-15 14:05:00,68.66,68.7,68.62,68.62,5600.0,66.673,66.7119,66.6342,66.6342,5600.0
2011-09-15 14:10:00,68.6,68.73,68.56,68.68,3200.0,66.6148,66.741,66.5759,66.6925,3200.0
2011-09-15 14:15:00,68.68,68.75,68.67,68.75,8100.0,66.6925,66.7604,66.6828,66.7604,8100.0
2011-09-15 14:20:00,68.7,68.7,68.49,68.55,28600.0,66.7119,66.7119,66.508,66.5662,28600.0
2011-09-15 14:25:00,68.55,68.61,68.5,68.51,3800.0,66.5662,66.6245,66.5177,66.5274,3800.0
2011-09-15 14:30:00,68.51,68.56,68.43,68.55,35700.0,66.5274,66.5759,66.4497,66.5662,35700.0
2011-09-15 14:35:00,68.55,68.58,68.46,68.53,3100.0,66.5662,66.5954,66.4788,66.5468,3100.0
2011-09-15 14:40:00,68.58,68.61,68.5,68.58,9400.0,66.5954,66.6245,66.5177,66.5954,9400.0
2011-09-15 14:45:00,68.58,68.64,68.47,68.58,9100.0,66.5954,66.6536,66.4885,66.5954,9100.0
2011-09-15 14:50:00,68.58,68.66,68.5,68.66,12100.0,66.5954,66.673,66.5177,66.673,12100.0
2011-09-15 14:55:00,68.7,68.76,68.54,68.6,2800.0,66.7119,66.7702,66.5565,66.6148,2800.0
2011-09-15 15:00:00,68.62,68.63,68.55,68.55,3300.0,66.6342,66.6439,66.5662,66.5662,3300.0
2011-09-15 15:05:00,68.58,68.6,68.55,68.57,4200.0,66.5954,66.6148,66.5662,66.5856,4200.0
2011-09-15 15:10:00,68.5,68.56,68.38,68.38,4900.0,66.5177,66.5759,66.4011,66.4011,4900.0
2011-09-15 15:15:00,68.38,68.46,68.28,68.32,12000.0,66.4011,66.4788,66.304,66.3429,12000.0
2011-09-15 15:20:00,68.3,68.6,68.28,68.58,4100.0,66.3235,66.6148,66.304,66.5954,4100.0
2011-09-15 15:25:00,68.58,68.59,68.48,68.52,9500.0,66.5954,66.6051,66.4983,66.5371,9500.0
2011-09-15 15:30:00,68.55,68.83,68.55,68.83,5900.0,66.5662,66.8381,66.5662,66.8381,5900.0
2011-09-15 15:35:00,68.81,68.98,68.79,68.98,4200.0,66.8187,66.9838,66.7993,66.9838,4200.0
2011-09-15 15:40:00,68.95,69.12,68.86,69.11,7100.0,66.9547,67.1197,66.8673,67.11,7100.0
2011-09-15 15:45:00,69.05,69.14,68.91,69.14,6900.0,67.0518,67.1392,66.9158,67.1392,6900.0
2011-09-15 15:50:00,69.15,69.15,68.83,68.95,7600.0,67.1489,67.1489,66.8381,66.9547,7600.0
2011-09-15 15:55:00,68.93,69.03,68.89,69.02,5800.0,66.9352,67.0323,66.8964,67.0226,5800.0
2011-09-16 09:30:00,68.5,68.95,68.26,68.66,9700.0,66.5177,66.9547,66.2846,66.673,9700.0
2011-09-16 09:35:00,68.9,68.9,68.63,68.65,1500.0,66.9061,66.9061,66.6439,66.6633,1500.0
2011-09-16 09:40:00,68.64,68.75,68.56,68.7,1700.0,66.6536,66.7604,66.5759,66.7119,1700.0
2011-09-16 09:45:00,68.66,68.92,68.66,68.9,2100.0,66.673,66.9255,66.673,66.9061,2100.0
2011-09-16 09:50:00,68.93,68.93,68.33,68.73,7300.0,66.9352,66.9352,66.3526,66.741,7300.0
2011-09-16 09:55:00,68.76,68.76,68.29,68.47,4300.0,66.7702,66.7702,66.3138,66.4885,4300.0
2011-09-16 10:00:00,68.5,68.58,68.45,68.53,1300.0,66.5177,66.5954,66.4691,66.5468,1300.0
2011-09-16 10:05:00,68.53,68.72,68.35,68.55,6200.0,66.5468,66.7313,66.372,66.5662,6200.0
2011-09-16 10:10:00,68.46,68.57,68.39,68.53,800.0,66.4788,66.5856,66.4109,66.5468,800.0
2011-09-16 10:15:00,68.59,68.61,68.53,68.55,4100.0,66.6051,66.6245,66.5468,66.5662,4100.0
2011-09-16 10:20:00,68.53,68.66,68.35,68.55,3100.0,66.5468,66.673,66.372,66.5662,3100.0
2011-09-16 10:25:00,68.39,68.62,68.38,68.46,1400.0,66.4109,66.6342,66.4011,66.4788,1400.0
2011-09-16 10:30:00,68.45,68.54,68.34,68.54,3200.0,66.4691,66.5565,66.3623,66.5565,3200.0
2011-09-16 10:35:00,68.47,68.5,68.32,68.36,3600.0,66.4885,66.5177,66.3429,66.3817,3600.0
2011-09-16 10:40:00,68.5,68.54,68.36,68.39,3400.0,66.5177,66.5565,66.3817,66.4109,3400.0
2011-09-16 10:45:00,68.36,68.48,68.35,68.45,2000.0,66.3817,66.4983,66.372,66.4691,2000.0
2011-09-16 10:50:00,68.42,68.48,68.11,68.11,12500.0,66.44,66.4983,66.139,66.139,12500.0
2011-09-16 10:55:00,68.26,68.27,68.14,68.14,8800.0,66.2846,66.2943,66.1681,66.1681,8800.0
2011-09-16 11:00:00,68.17,68.27,68.16,68.26,2300.0,66.1972,66.2943,66.1875,66.2846,2300.0
2011-09-16 11:05:00,68.27,68.3,68.16,68.28,1800.0,66.2943,66.3235,66.1875,66.304,1800.0
2011-09-16 11:10:00,68.16,68.26,68.08,68.22,3400.0,66.1875,66.2846,66.1098,66.2458,3400.0
2011-09-16 11:15:00,68.18,68.18,68.11,68.12,700.0,66.2069,66.2069,66.139,66.1487,700.0
2011-09-16 11:20:00,68.1,68.19,68.04,68.06,15800.0,66.1293,66.2166,66.071,66.0904,15800.0
2011-09-16 11:25:00,68.07,68.29,68.06,68.19,3900.0,66.1001,66.3138,66.0904,66.2166,3900.0
2011-09-16 11:30:00,68.15,68.2,68.02,68.15,3800.0,66.1778,66.2264,66.0516,66.1778,3800.0
2011-09-16 11:35:00,68.15,68.17,68.1,68.11,2600.0,66.1778,66.1972,66.1293,66.139,2600.0
2011-09-16 11:40:00,68.08,68.19,68.06,68.19,2200.0,66.1098,66.2166,66.0904,66.2166,2200.0
2011-09-16 11:45:00,68.2,68.2,68.06,68.13,3700.0,66.2264,66.2264,66.0904,66.1584,3700.0
2011-09-16 11:50:00,68.13,68.14,68.02,68.1,4700.0,66.1584,66.1681,66.0516,66.1293,4700.0
2011-09-16 11:55:00,68.06,68.19,68.06,68.07,3500.0,66.0904,66.2166,66.0904,66.1001,3500.0
2011-09-16 12:00:00,68.14,68.14,68.02,68.08,2800.0,66.1681,66.1681,66.0516,66.1098,2800.0
2011-09-16 12:05:00,68.11,68.16,68.08,68.12,800.0,66.139,66.1875,66.1098,66.1487,800.0
2011-09-16 12:10:00,68.13,68.2,68.03,68.03,2100.0,66.1584,66.2264,66.0613,66.0613,2100.0
2011-09-16 12:15:00,68.09,68.12,68.02,68.02,2300.0,66.1195,66.1487,66.0516,66.0516,2300.0
2011-09-16 12:20:00,68.09,68.1,68.02,68.07,1300.0,66.1195,66.1293,66.0516,66.1001,1300.0
2011-09-16 12:25:00,68.06,68.22,68.04,68.08,4300.0,66.0904,66.2458,66.071,66.1098,4300.0
2011-09-16 12:30:00,68.13,68.23,68.12,68.22,1100.0,66.1584,66.2555,66.1487,66.2458,1100.0
2011-09-16 12:35:00,68.26,68.31,68.23,68.25,1300.0,66.2846,66.3332,66.2555,66.2749,1300.0
2011-09-16 12:40:00,68.33,68.36,68.33,68.36,300.0,66.3526,66.3817,66.3526,66.3817,300.0
2011-09-16 12:45:00,68.36,68.42,68.25,68.25,1700.0,66.3817,66.44,66.2749,66.2749,1700.0
2011-09-16 12:50:00,68.26,68.33,68.21,68.21,700.0,66.2846,66.3526,66.2361,66.2361,700.0
2011-09-16 12:55:00,68.29,68.31,68.19,68.22,1800.0,66.3138,66.3332,66.2166,66.2458,1800.0
2011-09-16 13:00:00,68.23,68.28,68.15,68.17,5000.0,66.2555,66.304,66.1778,66.1972,5000.0
2011-09-16 13:05:00,68.27,68.27,68.17,68.24,1200.0,66.2943,66.2943,66.1972,66.2652,1200.0
2011-09-16 13:10:00,68.07,68.22,68.02,68.22,5000.0,66.1001,66.2458,66.0516,66.2458,5000.0
2011-09-16 13:15:00,68.22,68.22,68.22,68.22,0.0,66.2458,66.2458,66.2458,66.2458,0.0
2011-09-16 13:20:00,68.28,68.28,68.21,68.26,400.0,66.304,66.304,66.2361,66.2846,400.0
2011-09-16 13:25:00,68.21,68.38,68.21,68.38,7500.0,66.2361,66.4011,66.2361,66.4011,7500.0
2011-09-16 13:30:00,68.32,68.36,68.09,68.21,8100.0,66.3429,66.3817,66.1195,66.2361,8100.0
2011-09-16 13:35:00,68.21,68.22,68.14,68.18,6200.0,66.2361,66.2458,66.1681,66.2069,6200.0
2011-09-16 13:40:00,68.18,68.22,68.18,68.19,1700.0,66.2069,66.2458,66.2069,66.2166,1700.0
2011-09-16 13:45:00,68.17,68.25,68.17,68.25,1900.0,66.1972,66.2749,66.1972,66.2749,1900.0
2011-09-16 13:50:00,68.26,68.26,68.23,68.26,1400.0,66.2846,66.2846,66.2555,66.2846,1400.0
2011-09-16 13:55:00,68.24,68.28,68.2,68.23,1400.0,66.2652,66.304,66.2264,66.2555,1400.0
2011-09-16 14:00:00,68.23,68.27,68.17,68.17,2900.0,66.2555,66.2943,66.1972,66.1972,2900.0
2011-09-16 14:05:00,68.2,68.2,68.17,68.18,3100.0,66.2264,66.2264,66.1972,66.2069,3100.0
2011-09-16 14:10:00,68.19,68.19,68.1,68.15,4400.0,66.2166,66.2166,66.1293,66.1778,4400.0
2011-09-16 14:15:00,68.17,68.23,68.11,68.16,3100.0,66.1972,66.2555,66.139,66.1875,3100.0
2011-09-16 14:20:00,68.24,68.26,68.21,68.23,1800.0,66.2652,66.2846,66.2361,66.2555,1800.0
2011-09-16 14:25:00,68.13,68.2,68.08,68.12,25900.0,66.1584,66.2264,66.1098,66.1487,25900.0
2011-09-16 14:30:00,68.15,68.21,68.12,68.14,4400.0,66.1778,66.2361,66.1487,66.1681,4400.0
2011-09-16 14:35:00,68.11,68.12,68.02,68.09,9200.0,66.139,66.1487,66.0516,66.1195,9200.0
2011-09-16 14:40:00,68.1,68.1,68.02,68.02,6300.0,66.1293,66.1293,66.0516,66.0516,6300.0
2011-09-16 14:45:00,68.02,68.08,67.97,68.04,11600.0,66.0516,66.1098,66.003,66.071,11600.0
2011-09-16 14:50:00,68.04,68.06,68.01,68.05,2300.0,66.071,66.0904,66.0419,66.0807,2300.0
2011-09-16 14:55:00,68.09,68.11,68.04,68.09,3400.0,66.1195,66.139,66.071,66.1195,3400.0
2011-09-16 15:00:00,68.09,68.14,68.04,68.13,2700.0,66.1195,66.1681,66.071,66.1584,2700.0
2011-09-16 15:05:00,68.08,68.1,68.04,68.09,3600.0,66.1098,66.1293,66.071,66.1195,3600.0
2011-09-16 15:10:00,68.12,68.18,68.12,68.15,1100.0,66.1487,66.2069,66.1487,66.1778,1100.0
2011-09-16 15:15:00,68.15,68.21,68.15,68.17,1200.0,66.1778,66.2361,66.1778,66.1972,1200.0
2011-09-16 15:20:00,68.19,68.21,68.12,68.2,4200.0,66.2166,66.2361,66.1487,66.2264,4200.0
2011-09-16 15:25:00,68.21,68.23,68.05,68.12,26800.0,66.2361,66.2555,66.0807,66.1487,26800.0
2011-09-16 15:30:00,68.1,68.24,68.05,68.13,8600.0,66.1293,66.2652,66.0807,66.1584,8600.0
2011-09-16 15:35:00,68.1,68.12,68.01,68.08,44100.0,66.1293,66.1487,66.0419,66.1098,44100.0
2011-09-16 15:40:00,68.07,68.13,68.0,68.04,6200.0,66.1001,66.1584,66.0321,66.071,6200.0
2011-09-16 15:45:00,68.02,68.26,68.02,68.17,7800.0,66.0516,66.2846,66.0516,66.1972,7800.0
2011-09-16 15:50:00,68.17,68.32,68.14,68.29,7400.0,66.1972,66.3429,66.1681,66.3138,7400.0
2011-09-16 15:55:00,68.33,68.41,68.29,68.34,8600.0,66.3526,66.4303,66.3138,66.3623,8600.0
2011-09-19 09:30:00,67.64,67.64,66.69,66.83,6300.0,65.6826,65.6826,64.7601,64.896,6300.0
2011-09-19 09:35:00,66.82,67.14,66.6,66.77,3600.0,64.8863,65.197,64.6727,64.8377,3600.0
2011-09-19 09:40:00,66.65,66.75,66.4,66.5,1400.0,64.7212,64.8183,64.4784,64.5756,1400.0
2011-09-19 09:45:00,66.52,66.74,66.51,66.74,2100.0,64.595,64.8086,64.5853,64.8086,2100.0
2011-09-19 09:50:00,66.62,66.62,66.41,66.41,1400.0,64.6921,64.6921,64.4882,64.4882,1400.0
2011-09-19 09:55:00,66.5,66.63,66.36,66.54,4800.0,64.5756,64.7018,64.4396,64.6144,4800.0
2011-09-19 10:00:00,66.58,66.9,66.58,66.84,2200.0,64.6532,64.964,64.6532,64.9057,2200.0
2011-09-19 10:05:00,66.88,67.03,66.83,67.03,2100.0,64.9446,65.0902,64.896,65.0902,2100.0
2011-09-19 10:10:00,67.06,67.11,66.9,66.98,1400.0,65.1193,65.1679,64.964,65.0417,1400.0
2011-09-19 10:15:00,66.83,67.06,66.79,67.05,6600.0,64.896,65.1193,64.8572,65.1096,6600.0
2011-09-19 10:20:00,67.03,67.05,66.68,66.84,18800.0,65.0902,65.1096,64.7503,64.9057,18800.0
2011-09-19 10:25:00,66.77,66.85,66.76,66.81,7100.0,64.8377,64.9154,64.828,64.8766,7100.0
2011-09-19 10:30:00,66.85,67.07,66.73,67.05,19700.0,64.9154,65.1291,64.7989,65.1096,19700.0
2011-09-19 10:35:00,67.08,67.09,66.85,66.97,15500.0,65.1388,65.1485,64.9154,65.032,15500.0
2011-09-19 10:40:00,67.06,67.06,66.82,66.82,1400.0,65.1193,65.1193,64.8863,64.8863,1400.0
2011-09-19 10:45:00,66.92,66.99,66.75,66.99,900.0,64.9834,65.0514,64.8183,65.0514,900.0
2011-09-19 10:50:00,66.99,67.09,66.99,67.09,200.0,65.0514,65.1485,65.0514,65.1485,200.0
2011-09-19 10:55:00,67.1,67.17,67.0,67.17,1600.0,65.1582,65.2262,65.0611,65.2262,1600.0
2011-09-19 11:00:00,67.17,67.42,67.11,67.42,5300.0,65.2262,65.4689,65.1679,65.4689,5300.0
2011-09-19 11:05:00,67.42,67.49,67.33,67.39,5700.0,65.4689,65.5369,65.3815,65.4398,5700.0
2011-09-19 11:10:00,67.42,67.45,67.3,67.4,3800.0,65.4689,65.4981,65.3524,65.4495,3800.0
2011-09-19 11:15:00,67.42,67.78,67.42,67.78,5700.0,65.4689,65.8185,65.4689,65.8185,5700.0
2011-09-19 11:20:00,67.74,68.05,67.74,67.92,1500.0,65.7797,66.0807,65.7797,65.9545,1500.0
2011-09-19 11:25:00,67.97,67.97,67.84,67.85,2100.0,66.003,66.003,65.8768,65.8865,2100.0
2011-09-19 11:30:00,67.82,67.84,67.74,67.84,1300.0,65.8574,65.8768,65.7797,65.8768,1300.0
2011-09-19 11:35:00,67.81,68.07,67.81,68.07,900.0,65.8476,66.1001,65.8476,66.1001,900.0
2011-09-19 11:40:00,68.11,68.21,68.11,68.21,1800.0,66.139,66.2361,66.139,66.2361,1800.0
2011-09-19 11:45:00,68.22,68.51,68.22,68.51,3400.0,66.2458,66.5274,66.2458,66.5274,3400.0
2011-09-19 11:50:00,68.5,68.5,68.27,68.27,2500.0,66.5177,66.5177,66.2943,66.2943,2500.0
2011-09-19 11:55:00,68.22,68.22,68.12,68.17,600.0,66.2458,66.2458,66.1487,66.1972,600.0
2011-09-19 12:00:00,68.16,68.28,67.99,68.28,2000.0,66.1875,66.304,66.0224,66.304,2000.0
2011-09-19 12:05:00,68.3,68.32,68.14,68.26,2900.0,66.3235,66.3429,66.1681,66.2846,2900.0
2011-09-19 12:10:00,68.24,68.24,67.93,67.93,1000.0,66.2652,66.2652,65.9642,65.9642,1000.0
2011-09-19 12:15:00,67.98,67.98,67.9,67.9,700.0,66.0127,66.0127,65.935,65.935,700.0
2011-09-19 12:20:00,67.9,67.9,67.75,67.75,3200.0,65.935,65.935,65.7894,65.7894,3200.0
2011-09-19 12:25:00,67.82,67.86,67.82,67.85,600.0,65.8574,65.8962,65.8574,65.8865,600.0
2011-09-19 12:30:00,67.82,67.98,67.81,67.98,1300.0,65.8574,66.0127,65.8476,66.0127,1300.0
2011-09-19 12:35:00,67.93,67.94,67.62,67.72,2000.0,65.9642,65.9739,65.6631,65.7602,2000.0
2011-09-19 12:40:00,67.7,67.71,67.7,67.7,500.0,65.7408,65.7505,65.7408,65.7408,500.0
2011-09-19 12:45:00,67.83,67.9,67.75,67.77,1600.0,65.8671,65.935,65.7894,65.8088,1600.0
2011-09-19 12:50:00,67.65,67.88,67.42,67.42,19700.0,65.6923,65.9156,65.4689,65.4689,19700.0
2011-09-19 12:55:00,67.39,67.58,67.2,67.49,28300.0,65.4398,65.6243,65.2553,65.5369,28300.0
2011-09-19 13:00:00,67.46,67.51,67.39,67.5,3900.0,65.5078,65.5563,65.4398,65.5466,3900.0
2011-09-19 13:05:00,67.51,67.77,67.51,67.77,800.0,65.5563,65.8088,65.5563,65.8088,800.0
2011-09-19 13:10:00,67.81,67.88,67.7,67.74,2500.0,65.8476,65.9156,65.7408,65.7797,2500.0
2011-09-19 13:15:00,67.7,67.74,67.61,67.61,4000.0,65.7408,65.7797,65.6534,65.6534,4000.0
2011-09-19 13:20:00,67.57,67.75,67.53,67.75,2500.0,65.6146,65.7894,65.5757,65.7894,2500.0
2011-09-19 13:25:00,67.69,67.81,67.65,67.81,700.0,65.7311,65.8476,65.6923,65.8476,700.0
2011-09-19 13:30:00,67.89,67.94,67.82,67.87,1900.0,65.9253,65.9739,65.8574,65.9059,1900.0
2011-09-19 13:35:00,67.96,68.05,67.96,68.03,1500.0,65.9933,66.0807,65.9933,66.0613,1500.0
2011-09-19 13:40:00,68.01,68.07,68.01,68.07,600.0,66.0419,66.1001,66.0419,66.1001,600.0
2011-09-19 13:45:00,68.07,68.12,68.05,68.1,1200.0,66.1001,66.1487,66.0807,66.1293,1200.0
2011-09-19 13:50:00,68.12,68.12,68.03,68.03,700.0,66.1487,66.1487,66.0613,66.0613,700.0
2011-09-19 13:55:00,68.06,68.09,67.95,67.96,3000.0,66.0904,66.1195,65.9836,65.9933,3000.0
2011-09-19 14:00:00,68.0,68.05,67.83,67.89,900.0,66.0321,66.0807,65.8671,65.9253,900.0
2011-09-19 14:05:00,67.8,67.99,67.78,67.99,1800.0,65.8379,66.0224,65.8185,66.0224,1800.0
2011-09-19 14:10:00,67.95,68.07,67.94,68.06,1400.0,65.9836,66.1001,65.9739,66.0904,1400.0
2011-09-19 14:15:00,68.06,68.15,68.03,68.15,1300.0,66.0904,66.1778,66.0613,66.1778,1300.0
2011-09-19 14:20:00,68.19,68.21,68.06,68.06,2400.0,66.2166,66.2361,66.0904,66.0904,2400.0
2011-09-19 14:25:00,68.05,68.1,67.98,67.99,2300.0,66.0807,66.1293,66.0127,66.0224,2300.0
2011-09-19 14:30:00,68.07,68.16,68.06,68.12,2200.0,66.1001,66.1875,66.0904,66.1487,2200.0
2011-09-19 14:35:00,68.15,68.26,68.15,68.26,900.0,66.1778,66.2846,66.1778,66.2846,900.0
2011-09-19 14:40:00,68.31,68.45,68.27,68.41,5600.0,66.3332,66.4691,66.2943,66.4303,5600.0
2011-09-19 14:45:00,68.47,68.48,68.37,68.44,2900.0,66.4885,66.4983,66.3914,66.4594,2900.0
2011-09-19 14:50:00,68.48,68.57,68.32,68.32,2300.0,66.4983,66.5856,66.3429,66.3429,2300.0
2011-09-19 14:55:00,68.31,68.31,68.18,68.26,1700.0,66.3332,66.3332,66.2069,66.2846,1700.0
2011-09-19 15:00:00,68.26,68.28,68.18,68.19,4700.0,66.2846,66.304,66.2069,66.2166,4700.0
2011-09-19 15:05:00,68.15,68.21,68.06,68.21,3600.0,66.1778,66.2361,66.0904,66.2361,3600.0
2011-09-19 15:10:00,68.21,68.51,68.19,68.35,8200.0,66.2361,66.5274,66.2166,66.372,8200.0
2011-09-19 15:15:00,68.42,68.92,68.42,68.81,3300.0,66.44,66.9255,66.44,66.8187,3300.0
2011-09-19 15:20:00,68.75,69.2,68.74,69.03,6300.0,66.7604,67.1974,66.7507,67.0323,6300.0
2011-09-19 15:25:00,68.88,69.05,68.79,69.05,8300.0,66.8867,67.0518,66.7993,67.0518,8300.0
2011-09-19 15:30:00,69.09,69.22,69.06,69.15,12100.0,67.0906,67.2168,67.0615,67.1489,12100.0
2011-09-19 15:35:00,69.15,69.18,69.1,69.16,8500.0,67.1489,67.178,67.1003,67.1586,8500.0
2011-09-19 15:40:00,69.06,69.1,68.96,68.98,6700.0,67.0615,67.1003,66.9644,66.9838,6700.0
2011-09-19 15:45:00,68.96,68.96,68.71,68.77,7200.0,66.9644,66.9644,66.7216,66.7799,7200.0
2011-09-19 15:50:00,68.77,68.88,68.49,68.56,7000.0,66.7799,66.8867,66.508,66.5759,7000.0
2011-09-19 15:55:00,68.61,68.72,68.51,68.65,8100.0,66.6245,66.7313,66.5274,66.6633,8100.0
2011-09-20 09:30:00,69.39,69.41,69.26,69.34,3400.0,67.3819,67.4013,67.2557,67.3334,3400.0
2011-09-20 09:35:00,69.34,69.34,68.41,68.48,5900.0,67.3334,67.3334,66.4303,66.4983,5900.0
2011-09-20 09:40:00,68.32,68.42,67.91,68.06,4300.0,66.3429,66.44,65.9447,66.0904,4300.0
2011-09-20 09:45:00,68.12,68.21,67.9,67.9,2400.0,66.1487,66.2361,65.935,65.935,2400.0
2011-09-20 09:50:00,67.98,68.1,67.78,67.99,3200.0,66.0127,66.1293,65.8185,66.0224,3200.0
2011-09-20 09:55:00,67.92,67.99,67.7,67.93,5300.0,65.9545,66.0224,65.7408,65.9642,5300.0
2011-09-20 10:00:00,67.93,68.39,67.86,68.39,3000.0,65.9642,66.4109,65.8962,66.4109,3000.0
2011-09-20 10:05:00,68.38,68.49,68.16,68.26,3100.0,66.4011,66.508,66.1875,66.2846,3100.0
2011-09-20 10:10:00,68.28,68.54,68.1,68.53,1500.0,66.304,66.5565,66.1293,66.5468,1500.0
2011-09-20 10:15:00,68.63,68.78,68.63,68.78,1200.0,66.6439,66.7896,66.6439,66.7896,1200.0
2011-09-20 10:20:00,68.9,68.93,68.71,68.93,5200.0,66.9061,66.9352,66.7216,66.9352,5200.0
2011-09-20 10:25:00,69.05,69.31,69.05,69.19,2400.0,67.0518,67.3042,67.0518,67.1877,2400.0
2011-09-20 10:30:00,69.2,69.37,69.11,69.36,2300.0,67.1974,67.3625,67.11,67.3528,2300.0
2011-09-20 10:35:00,69.36,69.75,69.36,69.75,2700.0,67.3528,67.7315,67.3528,67.7315,2700.0
2011-09-20 10:40:00,69.71,69.99,69.66,69.74,3500.0,67.6927,67.9646,67.6441,67.7218,3500.0
2011-09-20 10:45:00,69.82,69.82,69.6,69.76,3700.0,67.7995,67.7995,67.5858,67.7412,3700.0
2011-09-20 10:50:00,69.76,69.94,69.71,69.77,3500.0,67.7412,67.916,67.6927,67.7509,3500.0
2011-09-20 10:55:00,69.76,69.78,69.57,69.78,3500.0,67.7412,67.7606,67.5567,67.7606,3500.0
2011-09-20 11:00:00,69.81,70.0,69.81,69.93,16100.0,67.7898,67.9743,67.7898,67.9063,16100.0
2011-09-20 11:05:00,69.94,69.98,69.8,69.8,5700.0,67.916,67.9548,67.7801,67.7801,5700.0
2011-09-20 11:10:00,69.83,69.9,69.78,69.87,2400.0,67.8092,67.8772,67.7606,67.848,2400.0
2011-09-20 11:15:00,69.92,69.97,69.87,69.97,4000.0,67.8966,67.9451,67.848,67.9451,4000.0
2011-09-20 11:20:00,69.98,69.98,69.86,69.86,5300.0,67.9548,67.9548,67.8383,67.8383,5300.0
2011-09-20 11:25:00,69.88,69.98,69.88,69.97,3500.0,67.8577,67.9548,67.8577,67.9451,3500.0
2011-09-20 11:30:00,69.98,69.98,69.82,69.9,5600.0,67.9548,67.9548,67.7995,67.8772,5600.0
2011-09-20 11:35:00,69.94,69.97,69.86,69.93,4500.0,67.916,67.9451,67.8383,67.9063,4500.0
2011-09-20 11:40:00,69.95,69.97,69.92,69.93,2200.0,67.9257,67.9451,67.8966,67.9063,2200.0
2011-09-20 11:45:00,69.91,69.98,69.91,69.98,4100.0,67.8869,67.9548,67.8869,67.9548,4100.0
2011-09-20 11:50:00,69.97,70.6,69.96,70.6,81300.0,67.9451,68.5569,67.9354,68.5569,81300.0
2011-09-20 11:55:00,70.6,70.88,70.4,70.52,29200.0,68.5569,68.8288,68.3627,68.4792,29200.0
2011-09-20 12:00:00,70.52,70.53,70.13,70.16,8700.0,68.4792,68.4889,68.1005,68.1296,8700.0
2011-09-20 12:05:00,70.17,70.31,69.99,70.11,9900.0,68.1393,68.2753,67.9646,68.0811,9900.0
2011-09-20 12:10:00,70.0,70.16,69.77,69.97,6700.0,67.9743,68.1296,67.7509,67.9451,6700.0
2011-09-20 12:15:00,69.97,70.06,69.84,69.88,4000.0,67.9451,68.0325,67.8189,67.8577,4000.0
2011-09-20 12:20:00,69.82,69.99,69.72,69.88,5600.0,67.7995,67.9646,67.7024,67.8577,5600.0
2011-09-20 12:25:00,69.9,69.99,69.78,69.94,4700.0,67.8772,67.9646,67.7606,67.916,4700.0
2011-09-20 12:30:00,69.91,69.95,69.69,69.73,9700.0,67.8869,67.9257,67.6732,67.7121,9700.0
2011-09-20 12:35:00,69.89,69.91,69.8,69.83,2700.0,67.8674,67.8869,67.7801,67.8092,2700.0
2011-09-20 12:40:00,69.84,69.84,69.55,69.6,4500.0,67.8189,67.8189,67.5373,67.5858,4500.0
2011-09-20 12:45:00,69.56,69.57,69.32,69.46,5000.0,67.547,67.5567,67.3139,67.4499,5000.0
2011-09-20 12:50:00,69.46,69.83,69.46,69.79,1900.0,67.4499,67.8092,67.4499,67.7703,1900.0
2011-09-20 12:55:00,69.79,69.79,69.59,69.64,3300.0,67.7703,67.7703,67.5761,67.6247,3300.0
2011-09-20 13:00:00,69.63,69.88,69.63,69.88,1500.0,67.615,67.8577,67.615,67.8577,1500.0
2011-09-20 13:05:00,69.86,69.93,69.75,69.79,3700.0,67.8383,67.9063,67.7315,67.7703,3700.0
2011-09-20 13:10:00,69.81,69.86,69.5,69.83,2900.0,67.7898,67.8383,67.4887,67.8092,2900.0
2011-09-20 13:15:00,69.77,69.86,69.74,69.77,2400.0,67.7509,67.8383,67.7218,67.7509,2400.0
2011-09-20 13:20:00,69.7,69.73,69.65,69.73,1400.0,67.6829,67.7121,67.6344,67.7121,1400.0
2011-09-20 13:25:00,69.74,69.81,69.67,69.71,2600.0,67.7218,67.7898,67.6538,67.6927,2600.0
2011-09-20 13:30:00,69.77,69.77,69.65,69.72,2400.0,67.7509,67.7509,67.6344,67.7024,2400.0
2011-09-20 13:35:00,69.73,69.73,69.52,69.53,4100.0,67.7121,67.7121,67.5082,67.5179,4100.0
2011-09-20 13:40:00,69.53,69.66,69.43,69.5,6100.0,67.5179,67.6441,67.4208,67.4887,6100.0
2011-09-20 13:45:00,69.39,69.58,69.39,69.47,6700.0,67.3819,67.5664,67.3819,67.4596,6700.0
2011-09-20 13:50:00,69.46,69.46,69.35,69.41,3500.0,67.4499,67.4499,67.3431,67.4013,3500.0
2011-09-20 13:55:00,69.41,69.48,69.36,69.44,3400.0,67.4013,67.4693,67.3528,67.4305,3400.0
2011-09-20 14:00:00,69.47,69.5,69.24,69.41,4400.0,67.4596,67.4887,67.2363,67.4013,4400.0
2011-09-20 14:05:00,69.47,69.53,69.47,69.47,2400.0,67.4596,67.5179,67.4596,67.4596,2400.0
2011-09-20 14:10:00,69.44,69.53,69.44,69.51,2500.0,67.4305,67.5179,67.4305,67.4984,2500.0
2011-09-20 14:15:00,69.48,69.73,69.48,69.51,31500.0,67.4693,67.7121,67.4693,67.4984,31500.0
2011-09-20 14:20:00,69.47,69.52,69.34,69.48,2900.0,67.4596,67.5082,67.3334,67.4693,2900.0
2011-09-20 14:25:00,69.5,69.63,69.44,69.63,1500.0,67.4887,67.615,67.4305,67.615,1500.0
2011-09-20 14:30:00,69.63,69.69,69.48,69.59,5100.0,67.615,67.6732,67.4693,67.5761,5100.0
2011-09-20 14:35:00,69.59,69.66,69.52,69.66,5200.0,67.5761,67.6441,67.5082,67.6441,5200.0
2011-09-20 14:40:00,69.6,69.64,69.48,69.59,26300.0,67.5858,67.6247,67.4693,67.5761,26300.0
2011-09-20 14:45:00,69.6,69.7,69.45,69.65,16500.0,67.5858,67.6829,67.4402,67.6344,16500.0
2011-09-20 14:50:00,69.7,69.8,69.61,69.76,5000.0,67.6829,67.7801,67.5956,67.7412,5000.0
2011-09-20 14:55:00,69.75,69.85,69.67,69.79,5400.0,67.7315,67.8286,67.6538,67.7703,5400.0
2011-09-20 15:00:00,69.7,69.82,69.64,69.66,14700.0,67.6829,67.7995,67.6247,67.6441,14700.0
2011-09-20 15:05:00,69.62,69.65,69.49,69.6,13100.0,67.6053,67.6344,67.479,67.5858,13100.0
2011-09-20 15:10:00,69.54,69.67,69.48,69.67,7800.0,67.5276,67.6538,67.4693,67.6538,7800.0
2011-09-20 15:15:00,69.66,69.66,69.5,69.55,23500.0,67.6441,67.6441,67.4887,67.5373,23500.0
2011-09-20 15:20:00,69.47,69.54,68.77,68.77,17500.0,67.4596,67.5276,66.7799,66.7799,17500.0
2011-09-20 15:25:00,68.75,68.75,68.29,68.54,11400.0,66.7604,66.7604,66.3138,66.5565,11400.0
2011-09-20 15:30:00,68.53,68.87,68.5,68.87,4700.0,66.5468,66.877,66.5177,66.877,4700.0
2011-09-20 15:35:00,68.89,68.89,68.65,68.8,12200.0,66.8964,66.8964,66.6633,66.809,12200.0
2011-09-20 15:40:00,68.74,68.74,68.5,68.64,9700.0,66.7507,66.7507,66.5177,66.6536,9700.0
2011-09-20 15:45:00,68.54,68.55,68.24,68.24,22200.0,66.5565,66.5662,66.2652,66.2652,22200.0
2011-09-20 15:50:00,68.24,68.25,67.93,68.2,19700.0,66.2652,66.2749,65.9642,66.2264,19700.0
2011-09-20 15:55:00,68.19,68.37,68.15,68.25,19100.0,66.2166,66.3914,66.1778,66.2749,19100.0
2011-09-21 09:30:00,68.26,68.48,67.65,68.33,7400.0,66.2846,66.4983,65.6923,66.3526,7400.0
2011-09-21 09:35:00,68.34,68.54,68.2,68.2,4100.0,66.3623,66.5565,66.2264,66.2264,4100.0
2011-09-21 09:40:00,68.2,68.2,67.82,67.88,2000.0,66.2264,66.2264,65.8574,65.9156,2000.0
2011-09-21 09:45:00,67.89,68.18,67.55,67.55,1900.0,65.9253,66.2069,65.5952,65.5952,1900.0
2011-09-21 09:50:00,67.56,68.06,67.33,68.06,4400.0,65.6049,66.0904,65.3815,66.0904,4400.0
2011-09-21 09:55:00,67.95,68.37,67.95,68.16,3900.0,65.9836,66.3914,65.9836,66.1875,3900.0
2011-09-21 10:00:00,68.26,68.26,67.78,67.96,2900.0,66.2846,66.2846,65.8185,65.9933,2900.0
2011-09-21 10:05:00,67.87,67.99,67.18,67.32,9300.0,65.9059,66.0224,65.2359,65.3718,9300.0
2011-09-21 10:10:00,67.37,67.42,67.32,67.42,2000.0,65.4204,65.4689,65.3718,65.4689,2000.0
2011-09-21 10:15:00,67.35,67.46,67.3,67.33,3200.0,65.401,65.5078,65.3524,65.3815,3200.0
2011-09-21 10:20:00,67.48,67.48,67.06,67.28,3500.0,65.5272,65.5272,65.1193,65.333,3500.0
2011-09-21 10:25:00,67.21,67.21,66.95,67.06,3600.0,65.265,65.265,65.0125,65.1193,3600.0
2011-09-21 10:30:00,67.0,67.11,66.75,66.85,5200.0,65.0611,65.1679,64.8183,64.9154,5200.0
2011-09-21 10:35:00,66.86,66.89,66.52,66.52,4100.0,64.9251,64.9543,64.595,64.595,4100.0
2011-09-21 10:40:00,66.48,66.48,66.15,66.31,10000.0,64.5561,64.5561,64.2357,64.3911,10000.0
2011-09-21 10:45:00,66.31,66.48,66.31,66.34,1200.0,64.3911,64.5561,64.3911,64.4202,1200.0
2011-09-21 10:50:00,66.25,66.25,65.74,65.74,7600.0,64.3328,64.3328,63.8375,63.8375,7600.0
2011-09-21 10:55:00,65.76,65.76,65.56,65.69,5300.0,63.857,63.857,63.6628,63.789,5300.0
2011-09-21 11:00:00,65.78,65.85,65.71,65.82,10100.0,63.8764,63.9444,63.8084,63.9152,10100.0
2011-09-21 11:05:00,65.77,65.77,65.55,65.6,4000.0,63.8667,63.8667,63.653,63.7016,4000.0
2011-09-21 11:10:00,65.6,66.0,65.6,66.0,6400.0,63.7016,64.09,63.7016,64.09,6400.0
2011-09-21 11:15:00,65.92,66.12,65.77,65.8,3800.0,64.0123,64.2066,63.8667,63.8958,3800.0
2011-09-21 11:20:00,65.81,65.81,65.57,65.68,2300.0,63.9055,63.9055,63.6725,63.7793,2300.0
2011-09-21 11:25:00,65.68,65.98,65.68,65.95,2300.0,63.7793,64.0706,63.7793,64.0415,2300.0
2011-09-21 11:30:00,66.01,66.01,65.68,65.8,6800.0,64.0997,64.0997,63.7793,63.8958,6800.0
2011-09-21 11:35:00,65.81,66.15,65.81,66.15,3400.0,63.9055,64.2357,63.9055,64.2357,3400.0
2011-09-21 11:40:00,66.22,66.33,66.0,66.0,2300.0,64.3037,64.4105,64.09,64.09,2300.0
2011-09-21 11:45:00,66.01,66.23,66.01,66.09,4200.0,64.0997,64.3134,64.0997,64.1774,4200.0
2011-09-21 11:50:00,66.0,66.02,65.91,65.96,1000.0,64.09,64.1094,64.0026,64.0512,1000.0
2011-09-21 11:55:00,65.98,66.05,65.65,65.65,3000.0,64.0706,64.1386,63.7502,63.7502,3000.0
2011-09-21 12:00:00,65.68,65.82,65.65,65.82,1800.0,63.7793,63.9152,63.7502,63.9152,1800.0
2011-09-21 12:05:00,65.8,65.92,65.25,65.26,10600.0,63.8958,64.0123,63.3617,63.3714,10600.0
2011-09-21 12:10:00,65.26,65.37,65.15,65.21,3700.0,63.3714,63.4783,63.2646,63.3229,3700.0
2011-09-21 12:15:00,65.2,65.64,65.2,65.25,3900.0,63.3132,63.7404,63.3132,63.3617,3900.0
2011-09-21 12:20:00,65.45,65.57,65.33,65.36,1900.0,63.5559,63.6725,63.4394,63.4685,1900.0
2011-09-21 12:25:00,65.38,65.38,64.87,64.87,7600.0,63.488,63.488,62.9927,62.9927,7600.0
2011-09-21 12:30:00,64.92,65.34,64.92,65.2,1900.0,63.0413,63.4491,63.0413,63.3132,1900.0
2011-09-21 12:35:00,65.22,65.7,65.22,65.52,8100.0,63.3326,63.7987,63.3326,63.6239,8100.0
2011-09-21 12:40:00,65.48,65.58,65.43,65.43,1200.0,63.5851,63.6822,63.5365,63.5365,1200.0
2011-09-21 12:45:00,65.55,65.55,65.17,65.27,3000.0,63.653,63.653,63.284,63.3811,3000.0
2011-09-21 12:50:00,65.16,65.16,64.91,65.14,500.0,63.2743,63.2743,63.0316,63.2549,500.0
2011-09-21 12:55:00,65.17,65.34,65.14,65.34,2500.0,63.284,63.4491,63.2549,63.4491,2500.0
2011-09-21 13:00:00,65.43,65.53,65.24,65.3,4000.0,63.5365,63.6336,63.352,63.4103,4000.0
2011-09-21 13:05:00,65.48,65.74,65.39,65.72,5900.0,63.5851,63.8375,63.4977,63.8181,5900.0
2011-09-21 13:10:00,65.74,65.85,65.59,65.59,3400.0,63.8375,63.9444,63.6919,63.6919,3400.0
2011-09-21 13:15:00,65.71,66.06,65.71,65.86,4000.0,63.8084,64.1483,63.8084,63.9541,4000.0
2011-09-21 13:20:00,65.76,66.02,65.76,65.96,1500.0,63.857,64.1094,63.857,64.0512,1500.0
2011-09-21 13:25:00,65.98,66.04,65.93,66.0,1200.0,64.0706,64.1289,64.022,64.09,1200.0
2011-09-21 13:30:00,65.94,66.0,65.72,65.72,700.0,64.0318,64.09,63.8181,63.8181,700.0
2011-09-21 13:35:00,65.83,65.85,65.76,65.83,800.0,63.9249,63.9444,63.857,63.9249,800.0
2011-09-21 13:40:00,65.9,65.97,65.78,65.97,2100.0,63.9929,64.0609,63.8764,64.0609,2100.0
2011-09-21 13:45:00,65.94,66.1,65.85,66.07,2800.0,64.0318,64.1871,63.9444,64.158,2800.0
2011-09-21 13:50:00,66.01,66.22,65.92,66.18,4500.0,64.0997,64.3037,64.0123,64.2648,4500.0
2011-09-21 13:55:00,66.18,66.2,66.04,66.12,4400.0,64.2648,64.2842,64.1289,64.2066,4400.0
2011-09-21 14:00:00,66.11,66.2,66.06,66.2,4600.0,64.1968,64.2842,64.1483,64.2842,4600.0
2011-09-21 14:05:00,66.19,66.26,65.91,66.09,6200.0,64.2745,64.3425,64.0026,64.1774,6200.0
2011-09-21 14:10:00,66.07,66.53,66.0,66.08,8400.0,64.158,64.6047,64.09,64.1677,8400.0
2011-09-21 14:15:00,66.09,66.31,66.0,66.31,2800.0,64.1774,64.3911,64.09,64.3911,2800.0
2011-09-21 14:20:00,66.26,66.49,65.86,65.93,6600.0,64.3425,64.5658,63.9541,64.022,6600.0
2011-09-21 14:25:00,66.03,66.28,65.74,66.12,4700.0,64.1192,64.3619,63.8375,64.2066,4700.0
2011-09-21 14:30:00,66.29,66.32,65.77,65.77,5000.0,64.3716,64.4008,63.8667,63.8667,5000.0
2011-09-21 14:35:00,65.84,65.84,64.95,65.03,13900.0,63.9347,63.9347,63.0704,63.1481,13900.0
2011-09-21 14:40:00,65.06,65.2,64.85,65.06,6300.0,63.1772,63.3132,62.9733,63.1772,6300.0
2011-09-21 14:45:00,64.99,65.74,64.99,65.72,4600.0,63.1093,63.8375,63.1093,63.8181,4600.0
2011-09-21 14:50:00,65.84,66.07,65.78,65.89,5400.0,63.9347,64.158,63.8764,63.9832,5400.0
2011-09-21 14:55:00,65.89,66.03,65.73,65.89,5100.0,63.9832,64.1192,63.8278,63.9832,5100.0
2011-09-21 15:00:00,65.89,66.15,65.81,66.12,2900.0,63.9832,64.2357,63.9055,64.2066,2900.0
2011-09-21 15:05:00,66.2,66.3,65.88,65.92,3700.0,64.2842,64.3813,63.9735,64.0123,3700.0
2011-09-21 15:10:00,65.98,66.2,65.92,65.92,2600.0,64.0706,64.2842,64.0123,64.0123,2600.0
2011-09-21 15:15:00,66.08,66.17,65.75,65.75,4000.0,64.1677,64.2551,63.8473,63.8473,4000.0
2011-09-21 15:20:00,65.87,65.96,65.39,65.48,2600.0,63.9638,64.0512,63.4977,63.5851,2600.0
2011-09-21 15:25:00,65.46,65.52,65.29,65.32,2300.0,63.5656,63.6239,63.4006,63.4297,2300.0
2011-09-21 15:30:00,65.29,65.29,64.85,64.85,3300.0,63.4006,63.4006,62.9733,62.9733,3300.0
2011-09-21 15:35:00,64.85,64.96,64.7,64.79,8100.0,62.9733,63.0801,62.8276,62.915,8100.0
2011-09-21 15:40:00,64.8,64.8,64.5,64.7,9700.0,62.9247,62.9247,62.6334,62.8276,9700.0
2011-09-21 15:45:00,64.71,64.72,64.1,64.3,13200.0,62.8374,62.8471,62.245,62.4392,13200.0
2011-09-21 15:50:00,64.34,64.35,63.82,63.93,10300.0,62.4781,62.4878,61.9731,62.0799,10300.0
2011-09-21 15:55:00,63.94,64.15,63.92,64.15,10800.0,62.0896,62.2936,62.0702,62.2936,10800.0
2011-09-22 09:30:00,61.12,61.85,59.69,59.69,25900.0,59.3512,60.0601,57.9626,57.9626,25900.0
2011-09-22 09:35:00,59.69,59.81,58.92,59.08,28000.0,57.9626,58.0792,57.2149,57.3703,28000.0
2011-09-22 09:40:00,59.08,59.25,58.93,59.0,8200.0,57.3703,57.5354,57.2246,57.2926,8200.0
2011-09-22 09:45:00,59.04,59.04,58.01,58.07,30900.0,57.3314,57.3314,56.3312,56.3895,30900.0
2011-09-22 09:50:00,58.22,58.85,58.16,58.72,9600.0,56.5352,57.1469,56.4769,57.0207,9600.0
2011-09-22 09:55:00,58.75,58.84,58.46,58.66,7800.0,57.0498,57.1372,56.7682,56.9624,7800.0
2011-09-22 10:00:00,58.8,60.0,58.7,59.98,33600.0,57.0984,58.2637,57.0013,58.2442,33600.0
2011-09-22 10:05:00,59.99,60.39,59.95,60.12,14900.0,58.2539,58.6424,58.2151,58.3802,14900.0
2011-09-22 10:10:00,60.3,60.48,60.0,60.3,13600.0,58.555,58.7298,58.2637,58.555,13600.0
2011-09-22 10:15:00,60.28,60.82,60.03,60.82,5100.0,58.5356,59.0599,58.2928,59.0599,5100.0
2011-09-22 10:20:00,60.82,61.81,60.82,61.54,25300.0,59.0599,60.0213,59.0599,59.7591,25300.0
2011-09-22 10:25:00,61.55,61.87,61.43,61.43,45800.0,59.7688,60.0795,59.6523,59.6523,45800.0
2011-09-22 10:30:00,61.43,62.09,61.4,61.85,10400.0,59.6523,60.2932,59.6231,60.0601,10400.0
2011-09-22 10:35:00,62.02,62.23,61.57,61.57,4100.0,60.2252,60.4291,59.7882,59.7882,4100.0
2011-09-22 10:40:00,61.57,61.93,61.46,61.93,3900.0,59.7882,60.1378,59.6814,60.1378,3900.0
2011-09-22 10:45:00,61.87,62.04,61.59,61.9,5600.0,60.0795,60.2446,59.8076,60.1087,5600.0
2011-09-22 10:50:00,61.75,61.89,61.49,61.61,4100.0,59.963,60.099,59.7105,59.8271,4100.0
2011-09-22 10:55:00,61.54,61.74,61.29,61.29,3800.0,59.7591,59.9533,59.5163,59.5163,3800.0
2011-09-22 11:00:00,61.29,61.52,61.29,61.4,5300.0,59.5163,59.7397,59.5163,59.6231,5300.0
2011-09-22 11:05:00,61.46,61.56,61.4,61.52,5400.0,59.6814,59.7785,59.6231,59.7397,5400.0
2011-09-22 11:10:00,61.41,61.57,61.28,61.39,4100.0,59.6329,59.7882,59.5066,59.6134,4100.0
2011-09-22 11:15:00,61.38,61.75,61.11,61.75,11900.0,59.6037,59.963,59.3415,59.963,11900.0
2011-09-22 11:20:00,61.58,61.63,61.49,61.6,5400.0,59.7979,59.8465,59.7105,59.8174,5400.0
2011-09-22 11:25:00,61.49,61.5,61.15,61.15,2800.0,59.7105,59.7202,59.3804,59.3804,2800.0
2011-09-22 11:30:00,61.33,61.57,61.33,61.56,4200.0,59.5552,59.7882,59.5552,59.7785,4200.0
2011-09-22 11:35:00,61.39,61.57,61.36,61.57,2200.0,59.6134,59.7882,59.5843,59.7882,2200.0
2011-09-22 11:40:00,61.44,61.54,61.28,61.5,4900.0,59.662,59.7591,59.5066,59.7202,4900.0
2011-09-22 11:45:00,61.46,61.61,61.46,61.51,2400.0,59.6814,59.8271,59.6814,59.73,2400.0
2011-09-22 11:50:00,61.51,61.52,61.23,61.26,7500.0,59.73,59.7397,59.4581,59.4872,7500.0
2011-09-22 11:55:00,61.25,61.3,60.89,60.89,8000.0,59.4775,59.526,59.1279,59.1279,8000.0
2011-09-22 12:00:00,60.81,61.12,60.75,60.75,3100.0,59.0502,59.3512,58.992,58.992,3100.0
2011-09-22 12:05:00,60.75,60.75,60.39,60.4,8400.0,58.992,58.992,58.6424,58.6521,8400.0
2011-09-22 12:10:00,60.47,60.64,60.41,60.41,3800.0,58.7201,58.8851,58.6618,58.6618,3800.0
2011-09-22 12:15:00,60.44,60.45,60.05,60.08,5300.0,58.6909,58.7006,58.3122,58.3413,5300.0
2011-09-22 12:20:00,60.08,60.49,59.97,60.49,9800.0,58.3413,58.7395,58.2345,58.7395,9800.0
2011-09-22 12:25:00,60.5,60.93,60.5,60.86,3600.0,58.7492,59.1667,58.7492,59.0988,3600.0
2011-09-22 12:30:00,60.76,60.81,60.56,60.67,3900.0,59.0017,59.0502,58.8075,58.9143,3900.0
2011-09-22 12:35:00,60.58,60.85,60.58,60.73,6600.0,58.8269,59.0891,58.8269,58.9725,6600.0
2011-09-22 12:40:00,60.81,60.91,60.8,60.8,700.0,59.0502,59.1473,59.0405,59.0405,700.0
2011-09-22 12:45:00,60.8,60.92,60.8,60.92,5100.0,59.0405,59.157,59.0405,59.157,5100.0
2011-09-22 12:50:00,61.01,61.05,60.9,61.04,1900.0,59.2444,59.2833,59.1376,59.2736,1900.0
2011-09-22 12:55:00,61.09,61.1,60.96,60.96,2900.0,59.3221,59.3318,59.1959,59.1959,2900.0
2011-09-22 13:00:00,61.01,61.04,60.89,60.95,1800.0,59.2444,59.2736,59.1279,59.1862,1800.0
2011-09-22 13:05:00,60.95,60.98,60.48,60.48,4100.0,59.1862,59.2153,58.7298,58.7298,4100.0
2011-09-22 13:10:00,60.48,60.59,60.48,60.5,3200.0,58.7298,58.8366,58.7298,58.7492,3200.0
2011-09-22 13:15:00,60.55,60.59,60.37,60.37,21900.0,58.7977,58.8366,58.6229,58.6229,21900.0
2011-09-22 13:20:00,60.35,60.42,59.82,59.89,70800.0,58.6035,58.6715,58.0889,58.1568,70800.0
2011-09-22 13:25:00,59.75,60.09,59.59,60.01,27900.0,58.0209,58.3511,57.8655,58.2734,27900.0
2011-09-22 13:30:00,60.0,60.06,59.93,60.03,22600.0,58.2637,58.3219,58.1957,58.2928,22600.0
2011-09-22 13:35:00,60.0,60.03,59.85,60.0,21900.0,58.2637,58.2928,58.118,58.2637,21900.0
2011-09-22 13:40:00,60.0,60.29,59.99,59.99,14900.0,58.2637,58.5453,58.2539,58.2539,14900.0
2011-09-22 13:45:00,59.99,60.06,59.86,60.05,4000.0,58.2539,58.3219,58.1277,58.3122,4000.0
2011-09-22 13:50:00,59.93,59.93,59.63,59.65,11000.0,58.1957,58.1957,57.9044,57.9238,11000.0
2011-09-22 13:55:00,59.64,59.79,59.45,59.6,8400.0,57.9141,58.0597,57.7296,57.8752,8400.0
2011-09-22 14:00:00,59.51,59.53,59.41,59.48,41000.0,57.7878,57.8073,57.6907,57.7587,41000.0
2011-09-22 14:05:00,59.47,59.84,59.46,59.66,29400.0,57.749,58.1083,57.7393,57.9335,29400.0
2011-09-22 14:10:00,59.71,60.11,59.62,60.11,14200.0,57.982,58.3705,57.8947,58.3705,14200.0
2011-09-22 14:15:00,60.01,60.09,59.68,59.87,6500.0,58.2734,58.3511,57.9529,58.1374,6500.0
2011-09-22 14:20:00,59.87,60.63,59.68,60.46,19100.0,58.1374,58.8754,57.9529,58.7103,19100.0
2011-09-22 14:25:00,60.28,60.66,60.28,60.45,7700.0,58.5356,58.9046,58.5356,58.7006,7700.0
2011-09-22 14:30:00,60.41,60.41,60.01,60.03,9500.0,58.6618,58.6618,58.2734,58.2928,9500.0
2011-09-22 14:35:00,60.04,60.17,60.01,60.07,16300.0,58.3025,58.4287,58.2734,58.3316,16300.0
2011-09-22 14:40:00,60.01,60.42,60.01,60.02,10500.0,58.2734,58.6715,58.2734,58.2831,10500.0
2011-09-22 14:45:00,60.18,60.18,59.86,59.86,4700.0,58.4384,58.4384,58.1277,58.1277,4700.0
2011-09-22 14:50:00,59.86,60.09,59.78,60.0,2100.0,58.1277,58.3511,58.05,58.2637,2100.0
2011-09-22 14:55:00,60.0,60.03,59.65,59.65,1900.0,58.2637,58.2928,57.9238,57.9238,1900.0
2011-09-22 15:00:00,59.66,59.78,59.56,59.56,4300.0,57.9335,58.05,57.8364,57.8364,4300.0
2011-09-22 15:05:00,59.56,59.9,59.42,59.9,5500.0,57.8364,58.1666,57.7004,58.1666,5500.0
2011-09-22 15:10:00,59.84,60.0,59.49,59.49,4800.0,58.1083,58.2637,57.7684,57.7684,4800.0
2011-09-22 15:15:00,59.53,59.65,59.44,59.52,11500.0,57.8073,57.9238,57.7199,57.7975,11500.0
2011-09-22 15:20:00,59.46,59.47,59.21,59.3,10000.0,57.7393,57.749,57.4965,57.5839,10000.0
2011-09-22 15:25:00,59.29,59.8,59.29,59.75,6900.0,57.5742,58.0694,57.5742,58.0209,6900.0
2011-09-22 15:30:00,59.74,60.0,59.7,59.89,20000.0,58.0112,58.2637,57.9723,58.1568,20000.0
2011-09-22 15:35:00,59.89,60.08,59.65,59.92,28100.0,58.1568,58.3413,57.9238,58.186,28100.0
2011-09-22 15:40:00,59.9,60.11,59.81,59.84,20300.0,58.1666,58.3705,58.0792,58.1083,20300.0
2011-09-22 15:45:00,59.82,60.24,59.76,60.11,37100.0,58.0889,58.4967,58.0306,58.3705,37100.0
2011-09-22 15:50:00,59.94,60.42,59.93,60.39,36100.0,58.2054,58.6715,58.1957,58.6424,36100.0
2011-09-22 15:55:00,60.4,60.72,60.3,60.68,55800.0,58.6521,58.9628,58.555,58.924,55800.0
2011-09-23 09:30:00,60.48,61.68,60.48,61.05,2200.0,58.7298,59.895,58.7298,59.2833,2200.0
2011-09-23 09:35:00,61.07,61.32,60.78,60.86,3300.0,59.3027,59.5455,59.0211,59.0988,3300.0
2011-09-23 09:40:00,60.93,60.93,59.85,60.17,12000.0,59.1667,59.1667,58.118,58.4287,12000.0
2011-09-23 09:45:00,60.29,60.37,59.69,59.81,8700.0,58.5453,58.6229,57.9626,58.0792,8700.0
2011-09-23 09:50:00,59.76,60.25,59.76,60.25,7800.0,58.0306,58.5064,58.0306,58.5064,7800.0
2011-09-23 09:55:00,60.31,60.56,60.03,60.03,7600.0,58.5647,58.8075,58.2928,58.2928,7600.0
2011-09-23 10:00:00,60.03,60.14,59.8,59.8,5300.0,58.2928,58.3996,58.0694,58.0694,5300.0
2011-09-23 10:05:00,59.72,59.9,59.3,59.42,7400.0,57.9918,58.1666,57.5839,57.7004,7400.0
2011-09-23 10:10:00,59.83,60.04,59.41,59.41,3900.0,58.0986,58.3025,57.6907,57.6907,3900.0
2011-09-23 10:15:00,59.4,59.45,59.05,59.05,3000.0,57.681,57.7296,57.3411,57.3411,3000.0
2011-09-23 10:20:00,59.18,59.2,58.9,58.95,3700.0,57.4674,57.4868,57.1955,57.244,3700.0
2011-09-23 10:25:00,58.99,59.53,58.98,59.52,5400.0,57.2829,57.8073,57.2732,57.7975,5400.0
2011-09-23 10:30:00,59.55,59.83,59.55,59.7,3700.0,57.8267,58.0986,57.8267,57.9723,3700.0
2011-09-23 10:35:00,59.65,59.74,59.4,59.45,4600.0,57.9238,58.0112,57.681,57.7296,4600.0
2011-09-23 10:40:00,59.5,59.54,59.29,59.54,6800.0,57.7781,57.817,57.5742,57.817,6800.0
2011-09-23 10:45:00,59.59,60.0,59.5,59.91,40600.0,57.8655,58.2637,57.7781,58.1763,40600.0
2011-09-23 10:50:00,60.0,60.0,59.74,59.74,3000.0,58.2637,58.2637,58.0112,58.0112,3000.0
2011-09-23 10:55:00,59.87,59.87,59.6,59.7,2800.0,58.1374,58.1374,57.8752,57.9723,2800.0
2011-09-23 11:00:00,59.66,59.71,59.44,59.52,6900.0,57.9335,57.982,57.7199,57.7975,6900.0
2011-09-23 11:05:00,59.59,59.92,59.53,59.92,6700.0,57.8655,58.186,57.8073,58.186,6700.0
2011-09-23 11:10:00,59.96,60.0,59.75,59.75,27400.0,58.2248,58.2637,58.0209,58.0209,27400.0
2011-09-23 11:15:00,59.75,59.81,59.48,59.48,13100.0,58.0209,58.0792,57.7587,57.7587,13100.0
2011-09-23 11:20:00,59.48,59.5,59.33,59.41,17500.0,57.7587,57.7781,57.613,57.6907,17500.0
2011-09-23 11:25:00,59.43,59.43,59.25,59.34,3700.0,57.7102,57.7102,57.5354,57.6228,3700.0
2011-09-23 11:30:00,59.4,59.46,59.3,59.4,4800.0,57.681,57.7393,57.5839,57.681,4800.0
2011-09-23 11:35:00,59.4,59.4,59.25,59.28,1800.0,57.681,57.681,57.5354,57.5645,1800.0
2011-09-23 11:40:00,59.28,59.39,59.2,59.37,4400.0,57.5645,57.6713,57.4868,57.6519,4400.0
2011-09-23 11:45:00,59.38,59.47,59.28,59.28,5800.0,57.6616,57.749,57.5645,57.5645,5800.0
2011-09-23 11:50:00,59.12,59.28,59.12,59.24,3500.0,57.4091,57.5645,57.4091,57.5257,3500.0
2011-09-23 11:55:00,59.15,59.36,59.12,59.36,6900.0,57.4383,57.6422,57.4091,57.6422,6900.0
2011-09-23 12:00:00,59.36,59.42,59.32,59.33,1700.0,57.6422,57.7004,57.6033,57.613,1700.0
2011-09-23 12:05:00,59.39,59.48,59.37,59.4,3600.0,57.6713,57.7587,57.6519,57.681,3600.0
2011-09-23 12:10:00,59.4,59.4,59.32,59.34,2700.0,57.681,57.681,57.6033,57.6228,2700.0
2011-09-23 12:15:00,59.38,59.43,59.32,59.37,5800.0,57.6616,57.7102,57.6033,57.6519,5800.0
2011-09-23 12:20:00,59.35,59.39,59.29,59.33,2200.0,57.6325,57.6713,57.5742,57.613,2200.0
2011-09-23 12:25:00,59.28,59.38,59.03,59.03,5000.0,57.5645,57.6616,57.3217,57.3217,5000.0
2011-09-23 12:30:00,59.18,59.2,59.13,59.18,3600.0,57.4674,57.4868,57.4188,57.4674,3600.0
2011-09-23 12:35:00,59.18,59.34,59.03,59.07,3300.0,57.4674,57.6228,57.3217,57.3606,3300.0
2011-09-23 12:40:00,59.13,59.13,58.95,59.0,3200.0,57.4188,57.4188,57.244,57.2926,3200.0
2011-09-23 12:45:00,59.0,59.28,58.99,59.03,5500.0,57.2926,57.5645,57.2829,57.3217,5500.0
2011-09-23 12:50:00,59.01,59.4,59.01,59.19,5000.0,57.3023,57.681,57.3023,57.4771,5000.0
2011-09-23 12:55:00,59.17,59.17,58.84,58.84,4500.0,57.4577,57.4577,57.1372,57.1372,4500.0
2011-09-23 13:00:00,58.85,58.97,58.84,58.97,4000.0,57.1469,57.2635,57.1372,57.2635,4000.0
2011-09-23 13:05:00,58.91,58.91,58.58,58.81,3400.0,57.2052,57.2052,56.8848,57.1081,3400.0
2011-09-23 13:10:00,58.8,59.09,58.71,59.06,6800.0,57.0984,57.38,57.011,57.3509,6800.0
2011-09-23 13:15:00,58.97,59.0,58.92,59.0,1500.0,57.2635,57.2926,57.2149,57.2926,1500.0
2011-09-23 13:20:00,58.99,59.09,58.97,59.06,2000.0,57.2829,57.38,57.2635,57.3509,2000.0
2011-09-23 13:25:00,59.01,59.07,58.93,58.95,9000.0,57.3023,57.3606,57.2246,57.244,9000.0
2011-09-23 13:30:00,58.87,59.17,58.82,58.82,5000.0,57.1664,57.4577,57.1178,57.1178,5000.0
2011-09-23 13:35:00,58.94,59.0,58.9,58.9,3100.0,57.2343,57.2926,57.1955,57.1955,3100.0
2011-09-23 13:40:00,58.9,59.15,58.9,59.02,5300.0,57.1955,57.4383,57.1955,57.312,5300.0
2011-09-23 13:45:00,59.2,59.27,59.03,59.24,3700.0,57.4868,57.5548,57.3217,57.5257,3700.0
2011-09-23 13:50:00,59.2,59.2,59.06,59.06,2800.0,57.4868,57.4868,57.3509,57.3509,2800.0
2011-09-23 13:55:00,59.08,59.32,59.08,59.24,1700.0,57.3703,57.6033,57.3703,57.5257,1700.0
2011-09-23 14:00:00,59.2,59.38,59.17,59.3,6500.0,57.4868,57.6616,57.4577,57.5839,6500.0
2011-09-23 14:05:00,59.32,59.33,59.12,59.16,3900.0,57.6033,57.613,57.4091,57.448,3900.0
2011-09-23 14:10:00,59.18,59.18,59.03,59.03,2500.0,57.4674,57.4674,57.3217,57.3217,2500.0
2011-09-23 14:15:00,59.06,59.07,58.98,59.0,7000.0,57.3509,57.3606,57.2732,57.2926,7000.0
2011-09-23 14:20:00,58.98,59.0,58.86,58.95,5300.0,57.2732,57.2926,57.1566,57.244,5300.0
2011-09-23 14:25:00,58.85,59.0,58.8,58.92,4500.0,57.1469,57.2926,57.0984,57.2149,4500.0
2011-09-23 14:30:00,58.94,59.18,58.93,59.12,5800.0,57.2343,57.4674,57.2246,57.4091,5800.0
2011-09-23 14:35:00,59.11,59.2,58.98,58.98,31400.0,57.3994,57.4868,57.2732,57.2732,31400.0
2011-09-23 14:40:00,59.01,59.18,59.01,59.02,3600.0,57.3023,57.4674,57.3023,57.312,3600.0
2011-09-23 14:45:00,59.0,59.06,58.86,58.98,2800.0,57.2926,57.3509,57.1566,57.2732,2800.0
2011-09-23 14:50:00,58.86,59.0,58.86,59.0,2000.0,57.1566,57.2926,57.1566,57.2926,2000.0
2011-09-23 14:55:00,59.0,59.0,58.82,58.88,2600.0,57.2926,57.2926,57.1178,57.1761,2600.0
2011-09-23 15:00:00,58.89,59.27,58.89,59.11,2400.0,57.1858,57.5548,57.1858,57.3994,2400.0
2011-09-23 15:05:00,59.06,59.14,58.89,59.04,4500.0,57.3509,57.4285,57.1858,57.3314,4500.0
2011-09-23 15:10:00,59.03,59.21,58.98,59.21,1800.0,57.3217,57.4965,57.2732,57.4965,1800.0
2011-09-23 15:15:00,59.19,59.32,59.03,59.16,6700.0,57.4771,57.6033,57.3217,57.448,6700.0
2011-09-23 15:20:00,59.19,59.21,58.97,59.1,14200.0,57.4771,57.4965,57.2635,57.3897,14200.0
2011-09-23 15:25:00,59.11,59.34,59.08,59.23,11900.0,57.3994,57.6228,57.3703,57.5159,11900.0
2011-09-23 15:30:00,59.28,59.29,58.99,59.03,8800.0,57.5645,57.5742,57.2829,57.3217,8800.0
2011-09-23 15:35:00,59.09,59.29,59.04,59.19,8600.0,57.38,57.5742,57.3314,57.4771,8600.0
2011-09-23 15:40:00,59.23,59.23,58.9,58.9,20900.0,57.5159,57.5159,57.1955,57.1955,20900.0
2011-09-23 15:45:00,58.88,58.88,58.5,58.58,23000.0,57.1761,57.1761,56.8071,56.8848,23000.0
2011-09-23 15:50:00,58.59,59.0,58.59,58.95,13900.0,56.8945,57.2926,56.8945,57.244,13900.0
2011-09-23 15:55:00,58.95,59.0,58.93,58.97,30500.0,57.244,57.2926,57.2246,57.2635,30500.0
2011-09-26 09:30:00,59.07,59.72,58.8,58.8,7500.0,57.3606,57.9918,57.0984,57.0984,7500.0
2011-09-26 09:35:00,58.8,58.83,58.18,58.21,25600.0,57.0984,57.1275,56.4963,56.5255,25600.0
2011-09-26 09:40:00,58.18,58.21,56.77,56.96,43400.0,56.4963,56.5255,55.1271,55.3116,43400.0
2011-09-26 09:45:00,56.89,57.31,56.31,57.31,22700.0,55.2437,55.6515,54.6804,55.6515,22700.0
2011-09-26 09:50:00,57.3,57.31,56.48,56.57,12700.0,55.6418,55.6515,54.8455,54.9329,12700.0
2011-09-26 09:55:00,56.51,56.55,55.03,55.23,43100.0,54.8747,54.9135,53.4375,53.6317,43100.0
2011-09-26 10:00:00,55.38,55.48,54.56,55.16,58100.0,53.7774,53.8745,52.9811,53.5637,58100.0
2011-09-26 10:05:00,55.19,55.81,55.14,55.76,17800.0,53.5929,54.1949,53.5443,54.1464,17800.0
2011-09-26 10:10:00,55.81,55.95,55.5,55.65,17300.0,54.1949,54.3309,53.8939,54.0395,17300.0
2011-09-26 10:15:00,55.53,55.55,55.02,55.11,26800.0,53.923,53.9424,53.4278,53.5152,26800.0
2011-09-26 10:20:00,55.02,55.05,54.44,54.52,55300.0,53.4278,53.4569,52.8646,52.9422,55300.0
2011-09-26 10:25:00,54.52,54.52,54.01,54.5,49400.0,52.9422,52.9422,52.447,52.9228,49400.0
2011-09-26 10:30:00,54.5,54.98,54.3,54.3,27400.0,52.9228,53.3889,52.7286,52.7286,27400.0
2011-09-26 10:35:00,54.1,54.45,54.01,54.45,15000.0,52.5344,52.8743,52.447,52.8743,15000.0
2011-09-26 10:40:00,54.45,55.08,54.22,55.0,14500.0,52.8743,53.486,52.6509,53.4084,14500.0
2011-09-26 10:45:00,54.92,55.19,54.91,55.03,7600.0,53.3307,53.5929,53.321,53.4375,7600.0
2011-09-26 10:50:00,55.12,55.45,55.03,55.17,31900.0,53.5249,53.8453,53.4375,53.5734,31900.0
2011-09-26 10:55:00,55.17,55.49,55.15,55.49,3000.0,53.5734,53.8842,53.554,53.8842,3000.0
2011-09-26 11:00:00,55.49,56.07,55.47,56.04,8900.0,53.8842,54.4474,53.8648,54.4183,8900.0
2011-09-26 11:05:00,55.95,56.18,55.76,55.95,39600.0,54.3309,54.5542,54.1464,54.3309,39600.0
2011-09-26 11:10:00,56.0,56.16,55.9,56.09,63900.0,54.3794,54.5348,54.2823,54.4668,63900.0
2011-09-26 11:15:00,56.09,57.01,56.09,57.0,28800.0,54.4668,55.3602,54.4668,55.3505,28800.0
2011-09-26 11:20:00,57.0,57.32,56.93,57.12,30400.0,55.3505,55.6612,55.2825,55.467,30400.0
2011-09-26 11:25:00,57.16,57.21,56.59,56.61,39100.0,55.5058,55.5544,54.9523,54.9718,39100.0
2011-09-26 11:30:00,56.71,57.15,56.57,57.15,43500.0,55.0689,55.4961,54.9329,55.4961,43500.0
2011-09-26 11:35:00,57.15,57.42,57.04,57.24,17100.0,55.4961,55.7583,55.3893,55.5835,17100.0
2011-09-26 11:40:00,57.29,58.39,57.23,58.39,22400.0,55.6321,56.7002,55.5738,56.7002,22400.0
2011-09-26 11:45:00,58.23,58.63,58.18,58.2,37900.0,56.5449,56.9333,56.4963,56.5157,37900.0
2011-09-26 11:50:00,58.22,58.22,57.8,58.0,3800.0,56.5352,56.5352,56.1273,56.3215,3800.0
2011-09-26 11:55:00,58.02,58.25,57.92,58.22,3500.0,56.341,56.5643,56.2439,56.5352,3500.0
2011-09-26 12:00:00,58.22,58.22,57.89,57.96,4100.0,56.5352,56.5352,56.2147,56.2827,4100.0
2011-09-26 12:05:00,57.95,58.01,57.76,57.76,5300.0,56.273,56.3312,56.0885,56.0885,5300.0
2011-09-26 12:10:00,57.76,57.79,57.41,57.41,6700.0,56.0885,56.1176,55.7486,55.7486,6700.0
2011-09-26 12:15:00,57.41,57.55,57.26,57.43,16200.0,55.7486,55.8846,55.603,55.768,16200.0
2011-09-26 12:20:00,57.47,57.55,57.26,57.29,9200.0,55.8069,55.8846,55.603,55.6321,9200.0
2011-09-26 12:25:00,57.26,57.46,57.25,57.37,3000.0,55.603,55.7972,55.5932,55.7098,3000.0
2011-09-26 12:30:00,57.4,57.46,57.36,57.44,3100.0,55.7389,55.7972,55.7001,55.7777,3100.0
2011-09-26 12:35:00,57.45,57.49,57.25,57.41,5600.0,55.7875,55.8263,55.5932,55.7486,5600.0
2011-09-26 12:40:00,57.4,57.41,57.05,57.06,3400.0,55.7389,55.7486,55.399,55.4087,3400.0
2011-09-26 12:45:00,57.0,57.03,56.76,56.92,8700.0,55.3505,55.3796,55.1174,55.2728,8700.0
2011-09-26 12:50:00,56.92,57.14,56.88,56.92,4900.0,55.2728,55.4864,55.2339,55.2728,4900.0
2011-09-26 12:55:00,56.92,57.04,56.54,56.98,10600.0,55.2728,55.3893,54.9038,55.3311,10600.0
2011-09-26 13:00:00,56.98,57.02,56.75,56.95,7900.0,55.3311,55.3699,55.1077,55.3019,7900.0
2011-09-26 13:05:00,56.87,56.92,56.68,56.8,22900.0,55.2242,55.2728,55.0397,55.1563,22900.0
2011-09-26 13:10:00,56.76,56.76,55.86,56.0,44600.0,55.1174,55.1174,54.2435,54.3794,44600.0
2011-09-26 13:15:00,56.1,56.28,55.85,56.01,8900.0,54.4765,54.6513,54.2338,54.3891,8900.0
2011-09-26 13:20:00,56.07,56.14,55.9,55.91,11300.0,54.4474,54.5154,54.2823,54.292,11300.0
2011-09-26 13:25:00,55.91,56.1,55.91,56.0,10600.0,54.292,54.4765,54.292,54.3794,10600.0
2011-09-26 13:30:00,56.0,56.32,55.75,55.84,11900.0,54.3794,54.6902,54.1366,54.224,11900.0
2011-09-26 13:35:00,55.84,56.05,55.66,56.0,26800.0,54.224,54.428,54.0493,54.3794,26800.0
2011-09-26 13:40:00,56.08,56.15,55.82,55.82,28700.0,54.4571,54.5251,54.2046,54.2046,28700.0
2011-09-26 13:45:00,55.76,55.9,55.76,55.81,5300.0,54.1464,54.2823,54.1464,54.1949,5300.0
2011-09-26 13:50:00,55.91,55.94,55.61,55.82,7600.0,54.292,54.3211,54.0007,54.2046,7600.0
2011-09-26 13:55:00,55.84,55.92,55.67,55.69,16500.0,54.224,54.3017,54.059,54.0784,16500.0
2011-09-26 14:00:00,55.8,56.06,55.52,55.86,24000.0,54.1852,54.4377,53.9133,54.2435,24000.0
2011-09-26 14:05:00,55.84,55.85,55.39,55.4,10400.0,54.224,54.2338,53.7871,53.7968,10400.0
2011-09-26 14:10:00,55.41,55.47,55.03,55.04,13800.0,53.8065,53.8648,53.4375,53.4472,13800.0
2011-09-26 14:15:00,55.03,55.14,54.8,54.91,12700.0,53.4375,53.5443,53.2141,53.321,12700.0
2011-09-26 14:20:00,54.91,55.01,54.62,54.89,9500.0,53.321,53.4181,53.0393,53.3015,9500.0
2011-09-26 14:25:00,54.82,55.07,54.62,54.62,14900.0,53.2336,53.4763,53.0393,53.0393,14900.0
2011-09-26 14:30:00,54.62,54.99,54.62,54.93,14900.0,53.0393,53.3986,53.0393,53.3404,14900.0
2011-09-26 14:35:00,54.99,55.31,54.91,55.0,24300.0,53.3986,53.7094,53.321,53.4084,24300.0
2011-09-26 14:40:00,54.99,55.19,54.94,54.98,12100.0,53.3986,53.5929,53.3501,53.3889,12100.0
2011-09-26 14:45:00,54.96,55.16,54.95,55.0,17800.0,53.3695,53.5637,53.3598,53.4084,17800.0
2011-09-26 14:50:00,54.97,55.2,54.84,55.05,34400.0,53.3792,53.6026,53.253,53.4569,34400.0
2011-09-26 14:55:00,55.14,55.32,54.96,55.09,18400.0,53.5443,53.7191,53.3695,53.4957,18400.0
2011-09-26 15:00:00,55.1,55.41,55.08,55.26,26700.0,53.5055,53.8065,53.486,53.6608,26700.0
2011-09-26 15:05:00,55.26,55.28,54.97,55.05,19000.0,53.6608,53.6802,53.3792,53.4569,19000.0
2011-09-26 15:10:00,55.05,55.13,54.94,55.13,16300.0,53.4569,53.5346,53.3501,53.5346,16300.0
2011-09-26 15:15:00,55.1,55.2,54.97,55.2,20600.0,53.5055,53.6026,53.3792,53.6026,20600.0
2011-09-26 15:20:00,55.23,55.33,54.74,54.75,25300.0,53.6317,53.7288,53.1559,53.1656,25300.0
2011-09-26 15:25:00,54.73,55.1,54.65,55.0,37500.0,53.1462,53.5055,53.0685,53.4084,37500.0
2011-09-26 15:30:00,54.97,55.19,54.92,55.13,26800.0,53.3792,53.5929,53.3307,53.5346,26800.0
2011-09-26 15:35:00,55.16,55.55,55.04,55.51,26000.0,53.5637,53.9424,53.4472,53.9036,26000.0
2011-09-26 15:40:00,55.55,56.0,55.49,56.0,43300.0,53.9424,54.3794,53.8842,54.3794,43300.0
2011-09-26 15:45:00,55.92,56.66,55.9,56.61,44200.0,54.3017,55.0203,54.2823,54.9718,44200.0
2011-09-26 15:50:00,56.65,56.83,56.63,56.82,81400.0,55.0106,55.1854,54.9912,55.1757,81400.0
2011-09-26 15:55:00,56.8,56.82,56.56,56.66,45500.0,55.1563,55.1757,54.9232,55.0203,45500.0
2011-09-27 09:30:00,58.63,59.99,58.49,58.55,17500.0,56.9333,58.2539,56.7974,56.8556,17500.0
2011-09-27 09:35:00,58.85,58.85,58.01,58.14,4200.0,57.1469,57.1469,56.3312,56.4575,4200.0
2011-09-27 09:40:00,58.15,58.16,57.5,57.59,20800.0,56.4672,56.4769,55.836,55.9234,20800.0
2011-09-27 09:45:00,57.66,58.0,57.55,58.0,11000.0,55.9914,56.3215,55.8846,56.3215,11000.0
2011-09-27 09:50:00,58.01,58.12,57.82,57.92,13200.0,56.3312,56.4381,56.1467,56.2439,13200.0
2011-09-27 09:55:00,57.99,58.46,57.87,58.37,20000.0,56.3118,56.7682,56.1953,56.6808,20000.0
2011-09-27 10:00:00,58.33,58.56,57.85,58.0,11500.0,56.642,56.8653,56.1759,56.3215,11500.0
2011-09-27 10:05:00,57.98,58.0,57.76,57.88,28300.0,56.3021,56.3215,56.0885,56.205,28300.0
2011-09-27 10:10:00,57.87,58.36,57.87,57.91,16300.0,56.1953,56.6711,56.1953,56.2341,16300.0
2011-09-27 10:15:00,57.9,58.07,57.74,57.9,3600.0,56.2244,56.3895,56.0691,56.2244,3600.0
2011-09-27 10:20:00,58.0,58.15,57.82,58.06,54400.0,56.3215,56.4672,56.1467,56.3798,54400.0
2011-09-27 10:25:00,57.93,58.09,57.88,57.99,16500.0,56.2536,56.4089,56.205,56.3118,16500.0
2011-09-27 10:30:00,57.85,58.33,57.85,58.33,3000.0,56.1759,56.642,56.1759,56.642,3000.0
2011-09-27 10:35:00,58.35,58.68,58.35,58.68,6200.0,56.6614,56.9819,56.6614,56.9819,6200.0
2011-09-27 10:40:00,58.69,58.79,58.3,58.41,9400.0,56.9916,57.0887,56.6129,56.7197,9400.0
2011-09-27 10:45:00,58.39,58.69,58.32,58.61,3700.0,56.7002,56.9916,56.6323,56.9139,3700.0
2011-09-27 10:50:00,58.7,58.75,58.41,58.41,4100.0,57.0013,57.0498,56.7197,56.7197,4100.0
2011-09-27 10:55:00,58.43,58.77,58.43,58.6,2300.0,56.7391,57.0693,56.7391,56.9042,2300.0
2011-09-27 11:00:00,58.61,58.69,58.61,58.63,3900.0,56.9139,56.9916,56.9139,56.9333,3900.0
2011-09-27 11:05:00,58.63,58.65,58.49,58.49,1900.0,56.9333,56.9527,56.7974,56.7974,1900.0
2011-09-27 11:10:00,58.54,58.61,58.5,58.56,2300.0,56.8459,56.9139,56.8071,56.8653,2300.0
2011-09-27 11:15:00,58.6,59.0,58.6,58.95,9100.0,56.9042,57.2926,56.9042,57.244,9100.0
2011-09-27 11:20:00,59.06,59.15,58.91,59.06,5800.0,57.3509,57.4383,57.2052,57.3509,5800.0
2011-09-27 11:25:00,59.11,59.24,59.1,59.23,4700.0,57.3994,57.5257,57.3897,57.5159,4700.0
2011-09-27 11:30:00,59.25,59.4,59.17,59.34,6100.0,57.5354,57.681,57.4577,57.6228,6100.0
2011-09-27 11:35:00,59.34,59.52,59.29,59.36,11000.0,57.6228,57.7975,57.5742,57.6422,11000.0
2011-09-27 11:40:00,59.33,59.44,59.25,59.32,4900.0,57.613,57.7199,57.5354,57.6033,4900.0
2011-09-27 11:45:00,59.27,59.27,58.83,58.88,9000.0,57.5548,57.5548,57.1275,57.1761,9000.0
2011-09-27 11:50:00,58.81,58.87,58.58,58.71,4800.0,57.1081,57.1664,56.8848,57.011,4800.0
2011-09-27 11:55:00,58.74,58.85,58.63,58.66,7100.0,57.0401,57.1469,56.9333,56.9624,7100.0
2011-09-27 12:00:00,58.6,58.6,58.43,58.52,10100.0,56.9042,56.9042,56.7391,56.8265,10100.0
2011-09-27 12:05:00,58.56,58.92,58.47,58.83,25000.0,56.8653,57.2149,56.7779,57.1275,25000.0
2011-09-27 12:10:00,58.92,59.35,58.75,59.09,28500.0,57.2149,57.6325,57.0498,57.38,28500.0
2011-09-27 12:15:00,59.1,59.17,58.9,58.9,4200.0,57.3897,57.4577,57.1955,57.1955,4200.0
2011-09-27 12:20:00,58.95,59.12,58.84,59.02,6900.0,57.244,57.4091,57.1372,57.312,6900.0
2011-09-27 12:25:00,59.07,59.43,58.96,59.36,11900.0,57.3606,57.7102,57.2538,57.6422,11900.0
2011-09-27 12:30:00,59.31,59.38,59.13,59.16,4900.0,57.5936,57.6616,57.4188,57.448,4900.0
2011-09-27 12:35:00,59.21,59.36,59.18,59.25,3100.0,57.4965,57.6422,57.4674,57.5354,3100.0
2011-09-27 12:40:00,59.24,59.24,58.99,58.99,6300.0,57.5257,57.5257,57.2829,57.2829,6300.0
2011-09-27 12:45:00,58.99,59.1,58.96,58.96,3500.0,57.2829,57.3897,57.2538,57.2538,3500.0
2011-09-27 12:50:00,58.97,59.04,58.93,59.04,8500.0,57.2635,57.3314,57.2246,57.3314,8500.0
2011-09-27 12:55:00,58.97,59.06,58.9,58.96,6800.0,57.2635,57.3509,57.1955,57.2538,6800.0
2011-09-27 13:00:00,58.95,59.05,58.74,58.83,6800.0,57.244,57.3411,57.0401,57.1275,6800.0
2011-09-27 13:05:00,58.82,59.01,58.82,58.96,4000.0,57.1178,57.3023,57.1178,57.2538,4000.0
2011-09-27 13:10:00,58.96,59.07,58.96,58.99,1000.0,57.2538,57.3606,57.2538,57.2829,1000.0
2011-09-27 13:15:00,59.04,59.31,58.92,59.3,7700.0,57.3314,57.5936,57.2149,57.5839,7700.0
2011-09-27 13:20:00,59.29,59.29,59.1,59.19,2300.0,57.5742,57.5742,57.3897,57.4771,2300.0
2011-09-27 13:25:00,59.19,59.44,59.17,59.42,4000.0,57.4771,57.7199,57.4577,57.7004,4000.0
2011-09-27 13:30:00,59.37,59.44,59.16,59.2,3700.0,57.6519,57.7199,57.448,57.4868,3700.0
2011-09-27 13:35:00,59.19,59.43,59.19,59.43,5500.0,57.4771,57.7102,57.4771,57.7102,5500.0
2011-09-27 13:40:00,59.44,59.44,59.27,59.29,3400.0,57.7199,57.7199,57.5548,57.5742,3400.0
2011-09-27 13:45:00,59.4,59.52,59.34,59.4,5700.0,57.681,57.7975,57.6228,57.681,5700.0
2011-09-27 13:50:00,59.46,59.64,59.44,59.51,7200.0,57.7393,57.9141,57.7199,57.7878,7200.0
2011-09-27 13:55:00,59.49,59.66,59.48,59.57,4000.0,57.7684,57.9335,57.7587,57.8461,4000.0
2011-09-27 14:00:00,59.52,59.52,59.26,59.26,4100.0,57.7975,57.7975,57.5451,57.5451,4100.0
2011-09-27 14:05:00,59.24,59.43,59.24,59.3,6500.0,57.5257,57.7102,57.5257,57.5839,6500.0
2011-09-27 14:10:00,59.29,59.39,59.19,59.32,4300.0,57.5742,57.6713,57.4771,57.6033,4300.0
2011-09-27 14:15:00,59.32,59.45,59.26,59.45,4300.0,57.6033,57.7296,57.5451,57.7296,4300.0
2011-09-27 14:20:00,59.45,59.61,59.41,59.47,7800.0,57.7296,57.8849,57.6907,57.749,7800.0
2011-09-27 14:25:00,59.41,59.42,59.24,59.31,3700.0,57.6907,57.7004,57.5257,57.5936,3700.0
2011-09-27 14:30:00,59.36,59.5,59.36,59.5,3900.0,57.6422,57.7781,57.6422,57.7781,3900.0
2011-09-27 14:35:00,59.46,59.63,59.37,59.43,4100.0,57.7393,57.9044,57.6519,57.7102,4100.0
2011-09-27 14:40:00,59.44,59.49,59.09,59.15,4900.0,57.7199,57.7684,57.38,57.4383,4900.0
2011-09-27 14:45:00,59.16,59.41,59.16,59.23,4400.0,57.448,57.6907,57.448,57.5159,4400.0
2011-09-27 14:50:00,59.29,59.61,59.29,59.42,17700.0,57.5742,57.8849,57.5742,57.7004,17700.0
2011-09-27 14:55:00,59.42,59.44,58.98,58.99,13000.0,57.7004,57.7199,57.2732,57.2829,13000.0
2011-09-27 15:00:00,58.97,59.03,58.62,58.67,50500.0,57.2635,57.3217,56.9236,56.9721,50500.0
2011-09-27 15:05:00,58.67,58.67,58.35,58.42,9600.0,56.9721,56.9721,56.6614,56.7294,9600.0
2011-09-27 15:10:00,58.44,58.71,58.35,58.58,17800.0,56.7488,57.011,56.6614,56.8848,17800.0
2011-09-27 15:15:00,58.52,58.66,58.38,58.6,13100.0,56.8265,56.9624,56.6905,56.9042,13100.0
2011-09-27 15:20:00,58.63,58.65,58.27,58.3,13400.0,56.9333,56.9527,56.5837,56.6129,13400.0
2011-09-27 15:25:00,58.3,58.44,58.3,58.38,7300.0,56.6129,56.7488,56.6129,56.6905,7300.0
2011-09-27 15:30:00,58.34,58.84,58.21,58.73,28100.0,56.6517,57.1372,56.5255,57.0304,28100.0
2011-09-27 15:35:00,58.72,59.11,58.61,58.92,17800.0,57.0207,57.3994,56.9139,57.2149,17800.0
2011-09-27 15:40:00,58.92,59.01,58.77,58.97,13600.0,57.2149,57.3023,57.0693,57.2635,13600.0
2011-09-27 15:45:00,58.89,59.03,58.65,58.65,32500.0,57.1858,57.3217,56.9527,56.9527,32500.0
2011-09-27 15:50:00,58.68,58.7,58.31,58.31,18100.0,56.9819,57.0013,56.6226,56.6226,18100.0
2011-09-27 15:55:00,58.27,58.89,58.19,58.72,31300.0,56.5837,57.1858,56.506,57.0207,31300.0
2011-09-28 09:30:00,58.44,58.44,57.32,57.32,15800.0,56.8295,56.8295,55.7404,55.7404,15800.0
2011-09-28 09:35:00,57.28,57.39,56.83,57.29,12400.0,55.7015,55.8084,55.2639,55.7112,12400.0
2011-09-28 09:40:00,57.29,58.25,57.22,58.24,7800.0,55.7112,56.6447,55.6431,56.635,7800.0
2011-09-28 09:45:00,58.23,58.92,58.23,58.92,18400.0,56.6253,57.2963,56.6253,57.2963,18400.0
2011-09-28 09:50:00,58.92,58.95,58.23,58.23,8200.0,57.2963,57.3255,56.6253,56.6253,8200.0
2011-09-28 09:55:00,58.18,58.31,57.75,58.31,14200.0,56.5767,56.7031,56.1585,56.7031,14200.0
2011-09-28 10:00:00,58.31,58.56,58.21,58.21,13300.0,56.7031,56.9462,56.6058,56.6058,13300.0
2011-09-28 10:05:00,58.2,58.35,57.92,58.31,7600.0,56.5961,56.742,56.3238,56.7031,7600.0
2011-09-28 10:10:00,58.26,58.35,58.19,58.23,5900.0,56.6545,56.742,56.5864,56.6253,5900.0
2011-09-28 10:15:00,58.27,58.27,57.92,57.93,18200.0,56.6642,56.6642,56.3238,56.3336,18200.0
2011-09-28 10:20:00,58.03,58.35,57.95,58.03,10000.0,56.4308,56.742,56.353,56.4308,10000.0
2011-09-28 10:25:00,57.98,58.18,57.98,58.13,3400.0,56.3822,56.5767,56.3822,56.5281,3400.0
2011-09-28 10:30:00,58.13,58.19,57.87,58.1,3200.0,56.5281,56.5864,56.2752,56.4989,3200.0
2011-09-28 10:35:00,58.1,58.17,57.89,57.94,5700.0,56.4989,56.567,56.2947,56.3433,5700.0
2011-09-28 10:40:00,57.94,58.39,57.94,58.15,2900.0,56.3433,56.7809,56.3433,56.5475,2900.0
2011-09-28 10:45:00,58.1,58.25,57.98,58.18,3700.0,56.4989,56.6447,56.3822,56.5767,3700.0
2011-09-28 10:50:00,58.18,58.42,58.15,58.42,6100.0,56.5767,56.8101,56.5475,56.8101,6100.0
2011-09-28 10:55:00,58.42,58.46,58.17,58.17,4600.0,56.8101,56.849,56.567,56.567,4600.0
2011-09-28 11:00:00,58.19,58.26,57.8,58.02,7600.0,56.5864,56.6545,56.2071,56.4211,7600.0
2011-09-28 11:05:00,58.04,58.11,57.98,58.04,4600.0,56.4405,56.5086,56.3822,56.4405,4600.0
2011-09-28 11:10:00,58.07,58.25,57.95,58.25,8700.0,56.4697,56.6447,56.353,56.6447,8700.0
2011-09-28 11:15:00,58.25,58.25,58.06,58.16,10000.0,56.6447,56.6447,56.46,56.5572,10000.0
2011-09-28 11:20:00,58.16,58.17,58.0,58.0,2600.0,56.5572,56.567,56.4016,56.4016,2600.0
2011-09-28 11:25:00,57.95,57.96,57.68,57.79,7100.0,56.353,56.3627,56.0905,56.1974,7100.0
2011-09-28 11:30:00,57.79,57.79,57.55,57.66,3600.0,56.1974,56.1974,55.964,56.071,3600.0
2011-09-28 11:35:00,57.66,58.01,57.46,57.84,4100.0,56.071,56.4114,55.8765,56.246,4100.0
2011-09-28 11:40:00,57.88,57.91,57.8,57.89,2600.0,56.2849,56.3141,56.2071,56.2947,2600.0
2011-09-28 11:45:00,57.93,58.14,57.88,58.02,3800.0,56.3336,56.5378,56.2849,56.4211,3800.0
2011-09-28 11:50:00,58.2,58.26,58.14,58.25,2700.0,56.5961,56.6545,56.5378,56.6447,2700.0
2011-09-28 11:55:00,58.32,58.48,58.26,58.45,5300.0,56.7128,56.8684,56.6545,56.8392,5300.0
2011-09-28 12:00:00,58.47,58.47,58.33,58.33,2100.0,56.8587,56.8587,56.7225,56.7225,2100.0
2011-09-28 12:05:00,58.2,58.2,57.84,57.93,1300.0,56.5961,56.5961,56.246,56.3336,1300.0
2011-09-28 12:10:00,57.94,58.22,57.94,58.2,3700.0,56.3433,56.6156,56.3433,56.5961,3700.0
2011-09-28 12:15:00,58.08,58.15,57.9,58.11,8300.0,56.4794,56.5475,56.3044,56.5086,8300.0
2011-09-28 12:20:00,58.2,58.52,58.2,58.41,3700.0,56.5961,56.9073,56.5961,56.8003,3700.0
2011-09-28 12:25:00,58.4,58.46,58.28,58.36,2500.0,56.7906,56.849,56.6739,56.7517,2500.0
2011-09-28 12:30:00,58.35,58.35,58.21,58.28,3700.0,56.742,56.742,56.6058,56.6739,3700.0
2011-09-28 12:35:00,58.32,58.35,58.25,58.34,3000.0,56.7128,56.742,56.6447,56.7323,3000.0
2011-09-28 12:40:00,58.43,58.43,58.13,58.13,2000.0,56.8198,56.8198,56.5281,56.5281,2000.0
2011-09-28 12:45:00,58.11,58.2,58.11,58.12,1700.0,56.5086,56.5961,56.5086,56.5183,1700.0
2011-09-28 12:50:00,58.12,58.12,57.99,58.1,1000.0,56.5183,56.5183,56.3919,56.4989,1000.0
2011-09-28 12:55:00,58.08,58.34,58.08,58.28,1700.0,56.4794,56.7323,56.4794,56.6739,1700.0
2011-09-28 13:00:00,58.28,58.34,57.95,58.01,1300.0,56.6739,56.7323,56.353,56.4114,1300.0
2011-09-28 13:05:00,58.04,58.2,57.99,57.99,2600.0,56.4405,56.5961,56.3919,56.3919,2600.0
2011-09-28 13:10:00,57.99,57.99,57.8,57.87,2600.0,56.3919,56.3919,56.2071,56.2752,2600.0
2011-09-28 13:15:00,57.86,57.98,57.86,57.87,1400.0,56.2655,56.3822,56.2655,56.2752,1400.0
2011-09-28 13:20:00,57.87,57.92,57.83,57.9,2300.0,56.2752,56.3238,56.2363,56.3044,2300.0
2011-09-28 13:25:00,57.85,57.95,57.8,57.86,3600.0,56.2558,56.353,56.2071,56.2655,3600.0
2011-09-28 13:30:00,57.92,57.92,57.64,57.79,7800.0,56.3238,56.3238,56.0516,56.1974,7800.0
2011-09-28 13:35:00,57.79,57.9,57.74,57.76,2200.0,56.1974,56.3044,56.1488,56.1683,2200.0
2011-09-28 13:40:00,57.77,57.91,57.7,57.72,2000.0,56.178,56.3141,56.1099,56.1294,2000.0
2011-09-28 13:45:00,57.78,57.84,57.52,57.54,3600.0,56.1877,56.246,55.9349,55.9543,3600.0
2011-09-28 13:50:00,57.54,57.63,57.4,57.43,2700.0,55.9543,56.0418,55.8182,55.8473,2700.0
2011-09-28 13:55:00,57.41,57.41,57.13,57.23,3300.0,55.8279,55.8279,55.5556,55.6529,3300.0
2011-09-28 14:00:00,57.19,57.19,56.97,56.97,3800.0,55.614,55.614,55.4,55.4,3800.0
2011-09-28 14:05:00,56.93,57.12,56.83,57.12,2500.0,55.3611,55.5459,55.2639,55.5459,2500.0
2011-09-28 14:10:00,57.12,57.19,57.03,57.19,2200.0,55.5459,55.614,55.4584,55.614,2200.0
2011-09-28 14:15:00,57.2,57.34,57.18,57.31,2300.0,55.6237,55.7598,55.6042,55.7307,2300.0
2011-09-28 14:20:00,57.31,57.34,57.15,57.3,3700.0,55.7307,55.7598,55.5751,55.7209,3700.0
2011-09-28 14:25:00,57.41,57.41,57.25,57.32,1500.0,55.8279,55.8279,55.6723,55.7404,1500.0
2011-09-28 14:30:00,57.32,57.5,57.2,57.46,5300.0,55.7404,55.9154,55.6237,55.8765,5300.0
2011-09-28 14:35:00,57.56,57.64,57.46,57.5,3000.0,55.9738,56.0516,55.8765,55.9154,3000.0
2011-09-28 14:40:00,57.55,57.7,57.54,57.56,2000.0,55.964,56.1099,55.9543,55.9738,2000.0
2011-09-28 14:45:00,57.58,57.62,57.2,57.2,3700.0,55.9932,56.0321,55.6237,55.6237,3700.0
2011-09-28 14:50:00,57.23,57.36,57.19,57.25,3000.0,55.6529,55.7793,55.614,55.6723,3000.0
2011-09-28 14:55:00,57.25,57.5,57.25,57.33,3600.0,55.6723,55.9154,55.6723,55.7501,3600.0
2011-09-28 15:00:00,57.33,57.52,57.25,57.35,2900.0,55.7501,55.9349,55.6723,55.7695,2900.0
2011-09-28 15:05:00,57.4,57.43,57.18,57.2,4800.0,55.8182,55.8473,55.6042,55.6237,4800.0
2011-09-28 15:10:00,57.27,57.36,57.24,57.26,10500.0,55.6918,55.7793,55.6626,55.682,10500.0
2011-09-28 15:15:00,57.26,57.26,56.92,56.95,6400.0,55.682,55.682,55.3514,55.3806,6400.0
2011-09-28 15:20:00,56.95,57.01,56.84,56.98,4400.0,55.3806,55.4389,55.2736,55.4097,4400.0
2011-09-28 15:25:00,56.97,57.0,56.67,56.71,9900.0,55.4,55.4292,55.1083,55.1472,9900.0
2011-09-28 15:30:00,56.74,56.84,56.62,56.7,10700.0,55.1764,55.2736,55.0597,55.1375,10700.0
2011-09-28 15:35:00,56.65,56.69,56.26,56.43,6000.0,55.0888,55.1277,54.7096,54.8749,6000.0
2011-09-28 15:40:00,56.43,56.5,56.3,56.3,9000.0,54.8749,54.943,54.7485,54.7485,9000.0
2011-09-28 15:45:00,56.37,56.37,56.15,56.25,13400.0,54.8166,54.8166,54.6026,54.6999,13400.0
2011-09-28 15:50:00,56.28,56.54,56.24,56.4,9400.0,54.729,54.9819,54.6901,54.8457,9400.0
2011-09-28 15:55:00,56.4,56.47,56.08,56.09,20300.0,54.8457,54.9138,54.5345,54.5443,20300.0
2011-09-29 09:30:00,57.02,57.99,57.02,57.13,7600.0,55.4486,56.3919,55.4486,55.5556,7600.0
2011-09-29 09:35:00,57.12,57.48,56.46,56.76,4900.0,55.5459,55.896,54.9041,55.1958,4900.0
2011-09-29 09:40:00,56.64,56.64,55.91,56.0,11100.0,55.0791,55.0791,54.3692,54.4568,11100.0
2011-09-29 09:45:00,55.98,56.07,55.47,55.8,27500.0,54.4373,54.5248,53.9414,54.2623,27500.0
2011-09-29 09:50:00,55.7,55.7,55.26,55.32,6300.0,54.165,54.165,53.7371,53.7955,6300.0
2011-09-29 09:55:00,55.38,55.38,54.68,55.11,21100.0,53.8538,53.8538,53.1731,53.5913,21100.0
2011-09-29 10:00:00,55.36,55.6,55.35,55.6,10700.0,53.8344,54.0678,53.8247,54.0678,10700.0
2011-09-29 10:05:00,55.59,56.03,55.59,55.91,14100.0,54.0581,54.4859,54.0581,54.3692,14100.0
2011-09-29 10:10:00,55.85,56.12,55.65,55.92,31700.0,54.3109,54.5734,54.1164,54.379,31700.0
2011-09-29 10:15:00,55.79,55.92,55.53,55.6,3000.0,54.2525,54.379,53.9997,54.0678,3000.0
2011-09-29 10:20:00,55.6,55.61,55.31,55.42,2400.0,54.0678,54.0775,53.7858,53.8927,2400.0
2011-09-29 10:25:00,55.43,55.46,55.19,55.33,1300.0,53.9025,53.9316,53.6691,53.8052,1300.0
2011-09-29 10:30:00,55.39,55.39,55.06,55.16,1400.0,53.8636,53.8636,53.5427,53.6399,1400.0
2011-09-29 10:35:00,55.15,55.36,55.08,55.36,4800.0,53.6302,53.8344,53.5621,53.8344,4800.0
2011-09-29 10:40:00,55.35,55.35,54.77,54.77,7900.0,53.8247,53.8247,53.2606,53.2606,7900.0
2011-09-29 10:45:00,54.77,54.77,54.51,54.62,3500.0,53.2606,53.2606,53.0078,53.1148,3500.0
2011-09-29 10:50:00,54.6,54.7,54.2,54.2,11300.0,53.0953,53.1926,52.7064,52.7064,11300.0
2011-09-29 10:55:00,54.31,54.7,54.2,54.7,2800.0,52.8133,53.1926,52.7064,53.1926,2800.0
2011-09-29 11:00:00,54.61,55.5,54.61,55.36,4900.0,53.1051,53.9705,53.1051,53.8344,4900.0
2011-09-29 11:05:00,55.25,55.31,55.0,55.14,8600.0,53.7274,53.7858,53.4843,53.6205,8600.0
2011-09-29 11:10:00,55.09,55.21,54.99,55.21,2500.0,53.5718,53.6885,53.4746,53.6885,2500.0
2011-09-29 11:15:00,55.3,55.34,55.01,55.06,2800.0,53.776,53.8149,53.494,53.5427,2800.0
2011-09-29 11:20:00,55.04,55.22,54.86,55.22,1000.0,53.5232,53.6982,53.3482,53.6982,1000.0
2011-09-29 11:25:00,55.21,55.71,55.2,55.71,2100.0,53.6885,54.1747,53.6788,54.1747,2100.0
2011-09-29 11:30:00,55.72,55.72,55.38,55.47,4900.0,54.1845,54.1845,53.8538,53.9414,4900.0
2011-09-29 11:35:00,55.6,55.73,55.55,55.64,3700.0,54.0678,54.1942,54.0192,54.1067,3700.0
2011-09-29 11:40:00,55.71,55.81,55.62,55.76,10400.0,54.1747,54.272,54.0872,54.2234,10400.0
2011-09-29 11:45:00,55.85,56.31,55.85,56.3,5200.0,54.3109,54.7582,54.3109,54.7485,5200.0
2011-09-29 11:50:00,56.33,56.46,56.33,56.4,15100.0,54.7777,54.9041,54.7777,54.8457,15100.0
2011-09-29 11:55:00,56.4,56.44,56.38,56.38,7100.0,54.8457,54.8846,54.8263,54.8263,7100.0
2011-09-29 12:00:00,56.28,56.44,56.2,56.31,4000.0,54.729,54.8846,54.6512,54.7582,4000.0
2011-09-29 12:05:00,56.34,56.34,56.08,56.08,1900.0,54.7874,54.7874,54.5345,54.5345,1900.0
2011-09-29 12:10:00,56.16,56.16,55.98,55.98,1100.0,54.6123,54.6123,54.4373,54.4373,1100.0
2011-09-29 12:15:00,55.8,55.8,55.71,55.77,1400.0,54.2623,54.2623,54.1747,54.2331,1400.0
2011-09-29 12:20:00,55.79,56.1,55.76,56.1,2000.0,54.2525,54.554,54.2234,54.554,2000.0
2011-09-29 12:25:00,56.15,56.25,56.06,56.06,1700.0,54.6026,54.6999,54.5151,54.5151,1700.0
2011-09-29 12:30:00,56.06,56.06,55.76,55.76,1500.0,54.5151,54.5151,54.2234,54.2234,1500.0
2011-09-29 12:35:00,55.77,55.78,55.55,55.71,6500.0,54.2331,54.2428,54.0192,54.1747,6500.0
2011-09-29 12:40:00,55.75,55.8,55.7,55.75,4100.0,54.2136,54.2623,54.165,54.2136,4100.0
2011-09-29 12:45:00,55.73,56.04,55.73,55.95,4500.0,54.1942,54.4957,54.1942,54.4081,4500.0
2011-09-29 12:50:00,55.95,56.22,55.94,56.17,2300.0,54.4081,54.6707,54.3984,54.6221,2300.0
2011-09-29 12:55:00,56.13,56.25,56.09,56.2,12100.0,54.5832,54.6999,54.5443,54.6512,12100.0
2011-09-29 13:00:00,56.2,56.38,56.19,56.29,4800.0,54.6512,54.8263,54.6415,54.7388,4800.0
2011-09-29 13:05:00,56.4,56.68,56.27,56.59,6200.0,54.8457,55.118,54.7193,55.0305,6200.0
2011-09-29 13:10:00,56.6,56.81,56.6,56.74,3800.0,55.0402,55.2444,55.0402,55.1764,3800.0
2011-09-29 13:15:00,56.56,56.79,56.53,56.53,3200.0,55.0013,55.225,54.9721,54.9721,3200.0
2011-09-29 13:20:00,56.51,56.51,56.33,56.33,400.0,54.9527,54.9527,54.7777,54.7777,400.0
2011-09-29 13:25:00,56.29,56.49,56.26,56.38,12700.0,54.7388,54.9332,54.7096,54.8263,12700.0
2011-09-29 13:30:00,56.36,56.41,56.34,56.35,23500.0,54.8068,54.8555,54.7874,54.7971,23500.0
2011-09-29 13:35:00,56.37,56.47,55.66,55.72,8900.0,54.8166,54.9138,54.1261,54.1845,8900.0
2011-09-29 13:40:00,55.68,55.85,55.61,55.61,5200.0,54.1456,54.3109,54.0775,54.0775,5200.0
2011-09-29 13:45:00,55.6,55.79,55.42,55.7,4100.0,54.0678,54.2525,53.8927,54.165,4100.0
2011-09-29 13:50:00,55.75,56.02,55.75,55.96,2400.0,54.2136,54.4762,54.2136,54.4179,2400.0
2011-09-29 13:55:00,55.81,56.15,55.78,55.97,2800.0,54.272,54.6026,54.2428,54.4276,2800.0
2011-09-29 14:00:00,55.94,55.99,55.55,55.55,1800.0,54.3984,54.447,54.0192,54.0192,1800.0
2011-09-29 14:05:00,55.55,55.58,55.37,55.58,6900.0,54.0192,54.0483,53.8441,54.0483,6900.0
2011-09-29 14:10:00,55.58,55.58,55.3,55.34,4200.0,54.0483,54.0483,53.776,53.8149,4200.0
2011-09-29 14:15:00,55.34,55.63,55.34,55.55,4900.0,53.8149,54.0969,53.8149,54.0192,4900.0
2011-09-29 14:20:00,55.61,55.68,55.44,55.58,5600.0,54.0775,54.1456,53.9122,54.0483,5600.0
2011-09-29 14:25:00,55.69,56.03,55.69,55.9,3600.0,54.1553,54.4859,54.1553,54.3595,3600.0
2011-09-29 14:30:00,55.85,55.88,55.72,55.85,7700.0,54.3109,54.3401,54.1845,54.3109,7700.0
2011-09-29 14:35:00,55.89,56.03,55.87,56.03,4100.0,54.3498,54.4859,54.3303,54.4859,4100.0
2011-09-29 14:40:00,56.05,56.14,56.0,56.0,7700.0,54.5054,54.5929,54.4568,54.4568,7700.0
2011-09-29 14:45:00,55.99,56.13,55.87,55.94,6500.0,54.447,54.5832,54.3303,54.3984,6500.0
2011-09-29 14:50:00,55.84,56.08,55.84,56.0,4300.0,54.3012,54.5345,54.3012,54.4568,4300.0
2011-09-29 14:55:00,55.97,56.22,55.94,56.17,7700.0,54.4276,54.6707,54.3984,54.6221,7700.0
2011-09-29 15:00:00,56.2,56.23,55.63,55.63,5900.0,54.6512,54.6804,54.0969,54.0969,5900.0
2011-09-29 15:05:00,55.71,56.08,55.71,56.0,8400.0,54.1747,54.5345,54.1747,54.4568,8400.0
2011-09-29 15:10:00,56.11,56.26,56.0,56.2,4900.0,54.5637,54.7096,54.4568,54.6512,4900.0
2011-09-29 15:15:00,56.12,56.58,56.1,56.13,8500.0,54.5734,55.0208,54.554,54.5832,8500.0
2011-09-29 15:20:00,56.22,56.69,56.22,56.54,16500.0,54.6707,55.1277,54.6707,54.9819,16500.0
2011-09-29 15:25:00,56.54,56.8,56.39,56.65,18000.0,54.9819,55.2347,54.836,55.0888,18000.0
2011-09-29 15:30:00,56.65,56.77,56.5,56.68,17100.0,55.0888,55.2055,54.943,55.118,17100.0
2011-09-29 15:35:00,56.67,56.91,56.65,56.85,12400.0,55.1083,55.3417,55.0888,55.2833,12400.0
2011-09-29 15:40:00,56.79,56.94,56.65,56.87,21700.0,55.225,55.3708,55.0888,55.3028,21700.0
2011-09-29 15:45:00,56.85,56.93,56.7,56.75,17900.0,55.2833,55.3611,55.1375,55.1861,17900.0
2011-09-29 15:50:00,56.69,56.9,56.69,56.78,21000.0,55.1277,55.332,55.1277,55.2153,21000.0
2011-09-29 15:55:00,56.78,56.98,56.78,56.83,18500.0,55.2153,55.4097,55.2153,55.2639,18500.0
2011-09-30 09:30:00,55.33,55.52,53.81,53.93,40300.0,53.8052,53.99,52.3271,52.4438,40300.0
2011-09-30 09:35:00,53.86,53.86,53.02,53.02,27100.0,52.3757,52.3757,51.5589,51.5589,27100.0
2011-09-30 09:40:00,52.85,54.02,52.85,53.45,20100.0,51.3936,52.5313,51.3936,51.977,20100.0
2011-09-30 09:45:00,53.48,53.57,52.52,52.86,23000.0,52.0062,52.0937,51.0727,51.4033,23000.0
2011-09-30 09:50:00,52.83,53.37,52.82,53.04,38300.0,51.3741,51.8992,51.3644,51.5783,38300.0
2011-09-30 09:55:00,53.04,53.07,52.05,52.27,27700.0,51.5783,51.6075,50.6156,50.8295,27700.0
2011-09-30 10:00:00,52.2,53.09,52.09,52.91,21600.0,50.7615,51.6269,50.6545,51.4519,21600.0
2011-09-30 10:05:00,52.97,53.57,52.97,53.34,6900.0,51.5103,52.0937,51.5103,51.8701,6900.0
2011-09-30 10:10:00,53.24,53.5,52.95,53.34,12400.0,51.7728,52.0256,51.4908,51.8701,12400.0
2011-09-30 10:15:00,53.7,54.15,53.5,54.1,8800.0,52.2201,52.6577,52.0256,52.6091,8800.0
2011-09-30 10:20:00,54.2,54.53,54.08,54.08,16600.0,52.7064,53.0273,52.5897,52.5897,16600.0
2011-09-30 10:25:00,54.19,54.46,54.18,54.46,7500.0,52.6966,52.9592,52.6869,52.9592,7500.0
2011-09-30 10:30:00,54.4,54.68,54.31,54.68,10500.0,52.9008,53.1731,52.8133,53.1731,10500.0
2011-09-30 10:35:00,54.75,55.09,54.51,54.52,16100.0,53.2412,53.5718,53.0078,53.0175,16100.0
2011-09-30 10:40:00,54.58,54.94,54.43,54.94,5600.0,53.0759,53.426,52.93,53.426,5600.0
2011-09-30 10:45:00,54.79,54.79,54.5,54.51,4800.0,53.2801,53.2801,52.9981,53.0078,4800.0
2011-09-30 10:50:00,54.61,54.8,54.43,54.73,7000.0,53.1051,53.2898,52.93,53.2218,7000.0
2011-09-30 10:55:00,54.73,54.91,54.33,54.39,9700.0,53.2218,53.3968,52.8328,52.8911,9700.0
2011-09-30 11:00:00,54.33,54.51,54.14,54.45,12400.0,52.8328,53.0078,52.648,52.9495,12400.0
2011-09-30 11:05:00,54.4,54.58,54.25,54.58,7400.0,52.9008,53.0759,52.755,53.0759,7400.0
2011-09-30 11:10:00,54.62,54.96,54.56,54.87,6800.0,53.1148,53.4454,53.0564,53.3579,6800.0
2011-09-30 11:15:00,54.88,55.21,54.87,54.98,6100.0,53.3676,53.6885,53.3579,53.4649,6100.0
2011-09-30 11:20:00,55.09,55.78,55.09,55.36,9400.0,53.5718,54.2428,53.5718,53.8344,9400.0
2011-09-30 11:25:00,55.34,55.74,55.34,55.74,5200.0,53.8149,54.2039,53.8149,54.2039,5200.0
2011-09-30 11:30:00,55.73,56.1,55.64,56.1,6400.0,54.1942,54.554,54.1067,54.554,6400.0
2011-09-30 11:35:00,56.15,56.3,55.94,56.07,5400.0,54.6026,54.7485,54.3984,54.5248,5400.0
2011-09-30 11:40:00,56.19,56.2,55.78,56.15,5600.0,54.6415,54.6512,54.2428,54.6026,5600.0
2011-09-30 11:45:00,56.15,56.15,55.76,55.84,3000.0,54.6026,54.6026,54.2234,54.3012,3000.0
2011-09-30 11:50:00,55.85,55.85,55.43,55.56,2800.0,54.3109,54.3109,53.9025,54.0289,2800.0
2011-09-30 11:55:00,55.55,55.64,55.43,55.47,3000.0,54.0192,54.1067,53.9025,53.9414,3000.0
2011-09-30 12:00:00,55.54,55.71,55.54,55.66,3000.0,54.0094,54.1747,54.0094,54.1261,3000.0
2011-09-30 12:05:00,55.61,55.62,55.29,55.38,2500.0,54.0775,54.0872,53.7663,53.8538,2500.0
2011-09-30 12:10:00,55.4,55.4,55.0,55.36,4200.0,53.8733,53.8733,53.4843,53.8344,4200.0
2011-09-30 12:15:00,55.34,55.35,55.15,55.32,2100.0,53.8149,53.8247,53.6302,53.7955,2100.0
2011-09-30 12:20:00,55.32,55.45,55.32,55.43,1000.0,53.7955,53.9219,53.7955,53.9025,1000.0
2011-09-30 12:25:00,55.5,55.7,55.5,55.57,1600.0,53.9705,54.165,53.9705,54.0386,1600.0
2011-09-30 12:30:00,55.49,55.49,55.22,55.44,3800.0,53.9608,53.9608,53.6982,53.9122,3800.0
2011-09-30 12:35:00,55.38,55.66,55.3,55.56,43600.0,53.8538,54.1261,53.776,54.0289,43600.0
2011-09-30 12:40:00,55.59,55.78,55.57,55.75,2000.0,54.0581,54.2428,54.0386,54.2136,2000.0
2011-09-30 12:45:00,55.8,55.88,55.74,55.83,2600.0,54.2623,54.3401,54.2039,54.2914,2600.0
2011-09-30 12:50:00,55.87,55.88,55.71,55.71,700.0,54.3303,54.3401,54.1747,54.1747,700.0
2011-09-30 12:55:00,55.66,55.66,55.31,55.34,2600.0,54.1261,54.1261,53.7858,53.8149,2600.0
2011-09-30 13:00:00,55.32,55.38,55.1,55.22,5600.0,53.7955,53.8538,53.5816,53.6982,5600.0
2011-09-30 13:05:00,55.21,55.58,55.21,55.35,6400.0,53.6885,54.0483,53.6885,53.8247,6400.0
2011-09-30 13:10:00,55.33,55.55,55.32,55.51,1700.0,53.8052,54.0192,53.7955,53.9803,1700.0
2011-09-30 13:15:00,55.48,55.66,55.32,55.56,2100.0,53.9511,54.1261,53.7955,54.0289,2100.0
2011-09-30 13:20:00,55.45,55.45,55.27,55.32,2400.0,53.9219,53.9219,53.7469,53.7955,2400.0
2011-09-30 13:25:00,55.36,55.42,55.31,55.41,1400.0,53.8344,53.8927,53.7858,53.883,1400.0
2011-09-30 13:30:00,55.42,55.55,55.33,55.55,4300.0,53.8927,54.0192,53.8052,54.0192,4300.0
2011-09-30 13:35:00,55.55,55.55,55.33,55.35,1800.0,54.0192,54.0192,53.8052,53.8247,1800.0
2011-09-30 13:40:00,55.28,55.31,55.22,55.28,1200.0,53.7566,53.7858,53.6982,53.7566,1200.0
2011-09-30 13:45:00,55.28,55.71,55.12,55.18,24200.0,53.7566,54.1747,53.601,53.6594,24200.0
2011-09-30 13:50:00,55.14,55.14,54.8,54.86,6000.0,53.6205,53.6205,53.2898,53.3482,6000.0
2011-09-30 13:55:00,54.87,54.93,54.74,54.87,3500.0,53.3579,53.4162,53.2315,53.3579,3500.0
2011-09-30 14:00:00,54.86,54.86,54.71,54.79,4200.0,53.3482,53.3482,53.2023,53.2801,4200.0
2011-09-30 14:05:00,54.71,54.71,54.35,54.46,3700.0,53.2023,53.2023,52.8522,52.9592,3700.0
2011-09-30 14:10:00,54.42,54.59,54.36,54.45,5000.0,52.9203,53.0856,52.8619,52.9495,5000.0
2011-09-30 14:15:00,54.38,54.59,54.38,54.39,4000.0,52.8814,53.0856,52.8814,52.8911,4000.0
2011-09-30 14:20:00,54.37,54.37,54.15,54.15,3600.0,52.8717,52.8717,52.6577,52.6577,3600.0
2011-09-30 14:25:00,54.16,54.24,53.93,54.04,12500.0,52.6675,52.7453,52.4438,52.5508,12500.0
2011-09-30 14:30:00,54.04,54.14,53.99,54.01,4100.0,52.5508,52.648,52.5021,52.5216,4100.0
2011-09-30 14:35:00,54.01,54.15,53.89,54.14,10600.0,52.5216,52.6577,52.4049,52.648,10600.0
2011-09-30 14:40:00,54.14,54.33,54.12,54.33,8800.0,52.648,52.8328,52.6286,52.8328,8800.0
2011-09-30 14:45:00,54.33,54.4,54.3,54.4,5200.0,52.8328,52.9008,52.8036,52.9008,5200.0
2011-09-30 14:50:00,54.42,54.47,54.23,54.28,4700.0,52.9203,52.9689,52.7355,52.7842,4700.0
2011-09-30 14:55:00,54.46,54.9,54.45,54.57,8600.0,52.9592,53.3871,52.9495,53.0662,8600.0
2011-09-30 15:00:00,54.49,54.49,54.17,54.29,9000.0,52.9884,52.9884,52.6772,52.7939,9000.0
2011-09-30 15:05:00,54.16,54.34,54.13,54.13,11100.0,52.6675,52.8425,52.6383,52.6383,11100.0
2011-09-30 15:10:00,54.13,54.23,53.94,54.0,6100.0,52.6383,52.7355,52.4535,52.5119,6100.0
2011-09-30 15:15:00,54.0,54.0,53.6,53.64,20600.0,52.5119,52.5119,52.1229,52.1618,20600.0
2011-09-30 15:20:00,53.64,53.79,53.37,53.37,14300.0,52.1618,52.3077,51.8992,51.8992,14300.0
2011-09-30 15:25:00,53.46,53.57,53.22,53.22,15000.0,51.9868,52.0937,51.7534,51.7534,15000.0
2011-09-30 15:30:00,53.21,53.81,53.21,53.58,5400.0,51.7436,52.3271,51.7436,52.1034,5400.0
2011-09-30 15:35:00,53.63,53.71,53.48,53.56,9800.0,52.1521,52.2299,52.0062,52.084,9800.0
2011-09-30 15:40:00,53.62,54.06,53.61,54.0,13500.0,52.1423,52.5702,52.1326,52.5119,13500.0
2011-09-30 15:45:00,53.96,53.96,53.68,53.88,8200.0,52.473,52.473,52.2007,52.3952,8200.0
2011-09-30 15:50:00,53.87,53.95,53.7,53.88,13400.0,52.3855,52.4632,52.2201,52.3952,13400.0
2011-09-30 15:55:00,53.81,53.83,53.62,53.69,18300.0,52.3271,52.3466,52.1423,52.2104,18300.0
2011-10-03 09:30:00,52.96,52.96,51.58,51.77,20300.0,51.5005,51.5005,50.1586,50.3433,20300.0
2011-10-03 09:35:00,51.84,52.1,51.52,51.66,11200.0,50.4114,50.6642,50.1002,50.2364,11200.0
2011-10-03 09:40:00,51.62,52.11,51.62,52.02,29200.0,50.1975,50.674,50.1975,50.5864,29200.0
2011-10-03 09:45:00,52.02,52.28,52.0,52.05,27000.0,50.5864,50.8393,50.567,50.6156,27000.0
2011-10-03 09:50:00,52.0,52.09,51.86,51.9,26800.0,50.567,50.6545,50.4308,50.4697,26800.0
2011-10-03 09:55:00,51.87,52.11,51.4,51.55,15300.0,50.4406,50.674,49.9835,50.1294,15300.0
2011-10-03 10:00:00,51.49,52.52,51.34,51.91,22700.0,50.071,51.0727,49.9252,50.4795,22700.0
2011-10-03 10:05:00,51.89,52.39,51.89,52.27,31300.0,50.46,50.9462,50.46,50.8295,31300.0
2011-10-03 10:10:00,52.32,52.6,52.17,52.49,26300.0,50.8782,51.1505,50.7323,51.0435,26300.0
2011-10-03 10:15:00,52.49,52.51,51.71,51.71,9600.0,51.0435,51.0629,50.285,50.285,9600.0
2011-10-03 10:20:00,51.79,51.79,50.89,50.89,22400.0,50.3628,50.3628,49.4876,49.4876,22400.0
2011-10-03 10:25:00,50.89,51.42,50.68,51.25,15300.0,49.4876,50.003,49.2834,49.8377,15300.0
2011-10-03 10:30:00,51.25,51.31,50.56,50.56,9800.0,49.8377,49.896,49.1667,49.1667,9800.0
2011-10-03 10:35:00,50.62,50.77,50.49,50.75,6800.0,49.225,49.3709,49.0986,49.3514,6800.0
2011-10-03 10:40:00,50.67,51.02,50.56,51.02,10600.0,49.2736,49.614,49.1667,49.614,10600.0
2011-10-03 10:45:00,50.96,51.01,50.66,50.77,10700.0,49.5556,49.6043,49.2639,49.3709,10700.0
2011-10-03 10:50:00,50.77,50.77,50.42,50.57,6100.0,49.3709,49.3709,49.0305,49.1764,6100.0
2011-10-03 10:55:00,50.75,50.83,50.39,50.46,5500.0,49.3514,49.4292,49.0014,49.0694,5500.0
2011-10-03 11:00:00,50.39,50.41,50.12,50.14,4100.0,49.0014,49.0208,48.7388,48.7582,4100.0
2011-10-03 11:05:00,50.15,50.52,49.96,50.45,19200.0,48.768,49.1278,48.5832,49.0597,19200.0
2011-10-03 11:10:00,50.62,50.81,50.33,50.42,11400.0,49.225,49.4098,48.943,49.0305,11400.0
2011-10-03 11:15:00,50.49,50.81,50.36,50.52,9900.0,49.0986,49.4098,48.9722,49.1278,9900.0
2011-10-03 11:20:00,50.53,50.64,50.09,50.15,13900.0,49.1375,49.2445,48.7096,48.768,13900.0
2011-10-03 11:25:00,50.07,52.0,49.77,50.44,22000.0,48.6902,50.567,48.3984,49.05,22000.0
2011-10-03 11:30:00,50.44,50.6,50.16,50.4,6700.0,49.05,49.2056,48.7777,49.0111,6700.0
2011-10-03 11:35:00,50.4,50.51,50.18,50.36,5900.0,49.0111,49.118,48.7971,48.9722,5900.0
2011-10-03 11:40:00,50.44,50.44,49.79,49.81,5400.0,49.05,49.05,48.4179,48.4373,5400.0
2011-10-03 11:45:00,49.92,50.17,49.9,50.17,6900.0,48.5443,48.7874,48.5249,48.7874,6900.0
2011-10-03 11:50:00,50.18,50.43,50.09,50.43,6900.0,48.7971,49.0403,48.7096,49.0403,6900.0
2011-10-03 11:55:00,50.48,50.52,50.31,50.32,5600.0,49.0889,49.1278,48.9236,48.9333,5600.0
2011-10-03 12:00:00,50.32,50.38,50.02,50.12,3300.0,48.9333,48.9916,48.6415,48.7388,3300.0
2011-10-03 12:05:00,50.18,50.3,50.02,50.13,4100.0,48.7971,48.9138,48.6415,48.7485,4100.0
2011-10-03 12:10:00,50.0,50.1,49.7,49.7,6000.0,48.6221,48.7193,48.3304,48.3304,6000.0
2011-10-03 12:15:00,49.7,49.91,49.61,49.82,6700.0,48.3304,48.5346,48.2428,48.4471,6700.0
2011-10-03 12:20:00,49.78,50.25,49.66,50.06,9300.0,48.4082,48.8652,48.2915,48.6804,9300.0
2011-10-03 12:25:00,50.01,50.13,49.85,49.85,2800.0,48.6318,48.7485,48.4762,48.4762,2800.0
2011-10-03 12:30:00,49.92,50.0,49.64,49.72,5400.0,48.5443,48.6221,48.272,48.3498,5400.0
2011-10-03 12:35:00,49.66,50.06,49.58,50.06,8000.0,48.2915,48.6804,48.2137,48.6804,8000.0
2011-10-03 12:40:00,50.1,50.25,49.68,49.7,5900.0,48.7193,48.8652,48.3109,48.3304,5900.0
2011-10-03 12:45:00,49.77,49.88,49.59,49.59,6700.0,48.3984,48.5054,48.2234,48.2234,6700.0
2011-10-03 12:50:00,49.69,49.69,49.25,49.33,6200.0,48.3206,48.3206,47.8928,47.9706,6200.0
2011-10-03 12:55:00,49.22,49.34,49.16,49.24,5300.0,47.8636,47.9803,47.8052,47.883,5300.0
2011-10-03 13:00:00,49.24,49.24,48.86,48.89,9800.0,47.883,47.883,47.5135,47.5427,9800.0
2011-10-03 13:05:00,48.98,48.98,48.76,48.76,4300.0,47.6302,47.6302,47.4163,47.4163,4300.0
2011-10-03 13:10:00,48.86,48.94,48.51,48.51,13700.0,47.5135,47.5913,47.1732,47.1732,13700.0
2011-10-03 13:15:00,48.56,48.59,48.3,48.55,14500.0,47.2218,47.251,46.9689,47.2121,14500.0
2011-10-03 13:20:00,48.6,48.69,48.5,48.68,5900.0,47.2607,47.3482,47.1634,47.3385,5900.0
2011-10-03 13:25:00,48.68,48.83,48.62,48.83,12300.0,47.3385,47.4843,47.2801,47.4843,12300.0
2011-10-03 13:30:00,48.84,49.02,48.81,48.96,11900.0,47.4941,47.6691,47.4649,47.6108,11900.0
2011-10-03 13:35:00,48.95,49.05,48.91,48.93,11400.0,47.601,47.6983,47.5621,47.5816,11400.0
2011-10-03 13:40:00,48.98,49.29,48.97,49.2,5600.0,47.6302,47.9317,47.6205,47.8441,5600.0
2011-10-03 13:45:00,49.24,49.3,49.13,49.13,6600.0,47.883,47.9414,47.7761,47.7761,6600.0
2011-10-03 13:50:00,49.02,49.39,48.95,49.02,9500.0,47.6691,48.0289,47.601,47.6691,9500.0
2011-10-03 13:55:00,48.98,49.17,48.98,49.09,11800.0,47.6302,47.815,47.6302,47.7372,11800.0
2011-10-03 14:00:00,49.06,49.16,48.98,49.05,6500.0,47.708,47.8052,47.6302,47.6983,6500.0
2011-10-03 14:05:00,49.09,49.37,49.09,49.28,11600.0,47.7372,48.0095,47.7372,47.9219,11600.0
2011-10-03 14:10:00,49.28,49.28,49.0,49.08,9800.0,47.9219,47.9219,47.6497,47.7275,9800.0
2011-10-03 14:15:00,49.08,49.08,48.84,48.84,6100.0,47.7275,47.7275,47.4941,47.4941,6100.0
2011-10-03 14:20:00,48.84,48.84,48.43,48.5,15500.0,47.4941,47.4941,47.0954,47.1634,15500.0
2011-10-03 14:25:00,48.53,48.71,48.36,48.45,4200.0,47.1926,47.3677,47.0273,47.1148,4200.0
2011-10-03 14:30:00,48.36,48.59,48.35,48.51,4500.0,47.0273,47.251,47.0176,47.1732,4500.0
2011-10-03 14:35:00,48.5,48.64,48.47,48.5,10000.0,47.1634,47.2996,47.1343,47.1634,10000.0
2011-10-03 14:40:00,48.51,48.64,48.5,48.55,6200.0,47.1732,47.2996,47.1634,47.2121,6200.0
2011-10-03 14:45:00,48.6,48.72,48.51,48.68,8100.0,47.2607,47.3774,47.1732,47.3385,8100.0
2011-10-03 14:50:00,48.7,48.79,48.61,48.75,7500.0,47.3579,47.4454,47.2704,47.4065,7500.0
2011-10-03 14:55:00,48.76,49.07,48.75,49.03,16300.0,47.4163,47.7177,47.4065,47.6788,16300.0
2011-10-03 15:00:00,49.02,49.42,48.99,49.4,26200.0,47.6691,48.0581,47.6399,48.0386,26200.0
2011-10-03 15:05:00,49.4,49.57,49.27,49.27,16000.0,48.0386,48.204,47.9122,47.9122,16000.0
2011-10-03 15:10:00,49.19,49.23,49.04,49.04,8600.0,47.8344,47.8733,47.6886,47.6886,8600.0
2011-10-03 15:15:00,49.05,49.05,48.83,48.91,11200.0,47.6983,47.6983,47.4843,47.5621,11200.0
2011-10-03 15:20:00,48.9,48.92,48.71,48.74,7600.0,47.5524,47.5719,47.3677,47.3968,7600.0
2011-10-03 15:25:00,48.77,49.09,48.73,49.07,12600.0,47.426,47.7372,47.3871,47.7177,12600.0
2011-10-03 15:30:00,49.07,49.34,49.0,49.32,17100.0,47.7177,47.9803,47.6497,47.9608,17100.0
2011-10-03 15:35:00,49.34,49.52,49.2,49.45,16300.0,47.9803,48.1553,47.8441,48.0873,16300.0
2011-10-03 15:40:00,49.44,49.5,49.33,49.41,8800.0,48.0775,48.1359,47.9706,48.0484,8800.0
2011-10-03 15:45:00,49.43,50.0,49.42,49.94,20800.0,48.0678,48.6221,48.0581,48.5638,20800.0
2011-10-03 15:50:00,49.95,49.97,49.66,49.72,32100.0,48.5735,48.5929,48.2915,48.3498,32100.0
2011-10-03 15:55:00,49.7,49.75,49.5,49.53,17400.0,48.3304,48.379,48.1359,48.1651,17400.0
2011-10-04 09:30:00,49.14,49.59,49.0,49.55,28500.0,47.7858,48.2234,47.6497,48.1845,28500.0
2011-10-04 09:35:00,49.65,50.7,49.6,50.28,27000.0,48.2817,49.3028,48.2331,48.8944,27000.0
2011-10-04 09:40:00,50.28,50.8,49.89,50.18,13500.0,48.8944,49.4001,48.5151,48.7971,13500.0
2011-10-04 09:45:00,50.11,50.51,49.98,50.3,14800.0,48.7291,49.118,48.6027,48.9138,14800.0
2011-10-04 09:50:00,50.33,50.41,49.29,49.48,37100.0,48.943,49.0208,47.9317,48.1164,37100.0
2011-10-04 09:55:00,49.48,49.5,49.3,49.5,22000.0,48.1164,48.1359,47.9414,48.1359,22000.0
2011-10-04 10:00:00,49.47,49.5,49.16,49.4,26200.0,48.1067,48.1359,47.8052,48.0386,26200.0
2011-10-04 10:05:00,49.27,49.5,48.96,49.42,15900.0,47.9122,48.1359,47.6108,48.0581,15900.0
2011-10-04 10:10:00,49.35,49.5,49.16,49.3,7600.0,47.99,48.1359,47.8052,47.9414,7600.0
2011-10-04 10:15:00,49.35,49.5,49.35,49.39,22900.0,47.99,48.1359,47.99,48.0289,22900.0
2011-10-04 10:20:00,49.48,49.48,49.1,49.22,8000.0,48.1164,48.1164,47.7469,47.8636,8000.0
2011-10-04 10:25:00,49.29,49.5,49.25,49.5,12100.0,47.9317,48.1359,47.8928,48.1359,12100.0
2011-10-04 10:30:00,49.5,49.5,49.31,49.39,12600.0,48.1359,48.1359,47.9511,48.0289,12600.0
2011-10-04 10:35:00,49.39,49.5,49.38,49.5,14600.0,48.0289,48.1359,48.0192,48.1359,14600.0
2011-10-04 10:40:00,49.5,50.14,49.49,50.14,9600.0,48.1359,48.7582,48.1262,48.7582,9600.0
2011-10-04 10:45:00,50.14,50.5,50.14,50.5,12400.0,48.7582,49.1083,48.7582,49.1083,12400.0
2011-10-04 10:50:00,50.5,50.92,50.5,50.86,24900.0,49.1083,49.5167,49.1083,49.4584,24900.0
2011-10-04 10:55:00,50.81,51.4,50.81,51.07,16600.0,49.4098,49.9835,49.4098,49.6626,16600.0
2011-10-04 11:00:00,51.07,51.34,50.97,51.34,8900.0,49.6626,49.9252,49.5654,49.9252,8900.0
2011-10-04 11:05:00,51.34,51.61,51.27,51.5,10600.0,49.9252,50.1877,49.8571,50.0808,10600.0
2011-10-04 11:10:00,51.5,51.91,51.48,51.77,7900.0,50.0808,50.4795,50.0613,50.3433,7900.0
2011-10-04 11:15:00,51.67,51.74,51.53,51.67,15000.0,50.2461,50.3141,50.1099,50.2461,15000.0
2011-10-04 11:20:00,51.66,51.83,51.54,51.65,15900.0,50.2364,50.4017,50.1197,50.2266,15900.0
2011-10-04 11:25:00,51.57,52.15,51.57,52.13,14900.0,50.1488,50.7129,50.1488,50.6934,14900.0
2011-10-04 11:30:00,52.13,52.68,52.06,52.12,35000.0,50.6934,51.2282,50.6253,50.6837,35000.0
2011-10-04 11:35:00,52.11,52.15,51.23,51.44,17700.0,50.674,50.7129,49.8182,50.0224,17700.0
2011-10-04 11:40:00,51.46,52.13,51.46,52.13,36400.0,50.0419,50.6934,50.0419,50.6934,36400.0
2011-10-04 11:45:00,52.08,52.23,51.94,52.12,6500.0,50.6448,50.7906,50.5086,50.6837,6500.0
2011-10-04 11:50:00,52.07,52.32,52.07,52.32,6500.0,50.6351,50.8782,50.6351,50.8782,6500.0
2011-10-04 11:55:00,52.29,52.38,51.96,52.15,7200.0,50.849,50.9365,50.5281,50.7129,7200.0
2011-10-04 12:00:00,52.25,52.38,52.2,52.33,5700.0,50.8101,50.9365,50.7615,50.8879,5700.0
2011-10-04 12:05:00,52.35,52.4,52.2,52.4,7400.0,50.9073,50.956,50.7615,50.956,7400.0
2011-10-04 12:10:00,52.34,52.34,52.25,52.3,9800.0,50.8976,50.8976,50.8101,50.8587,9800.0
2011-10-04 12:15:00,52.34,52.34,52.0,52.2,11900.0,50.8976,50.8976,50.567,50.7615,11900.0
2011-10-04 12:20:00,52.18,52.21,52.02,52.18,8300.0,50.742,50.7712,50.5864,50.742,8300.0
2011-10-04 12:25:00,52.12,52.12,51.55,51.55,11800.0,50.6837,50.6837,50.1294,50.1294,11800.0
2011-10-04 12:30:00,51.52,51.6,51.51,51.57,3900.0,50.1002,50.178,50.0905,50.1488,3900.0
2011-10-04 12:35:00,51.55,52.08,51.55,51.99,7900.0,50.1294,50.6448,50.1294,50.5573,7900.0
2011-10-04 12:40:00,52.0,52.11,51.96,52.05,3500.0,50.567,50.674,50.5281,50.6156,3500.0
2011-10-04 12:45:00,52.04,52.04,51.87,51.98,9700.0,50.6059,50.6059,50.4406,50.5475,9700.0
2011-10-04 12:50:00,51.98,51.99,51.74,51.75,10700.0,50.5475,50.5573,50.3141,50.3239,10700.0
2011-10-04 12:55:00,51.75,51.75,51.57,51.6,11000.0,50.3239,50.3239,50.1488,50.178,11000.0
2011-10-04 13:00:00,51.6,51.77,51.31,51.31,23900.0,50.178,50.3433,49.896,49.896,23900.0
2011-10-04 13:05:00,51.34,51.55,51.13,51.46,3000.0,49.9252,50.1294,49.721,50.0419,3000.0
2011-10-04 13:10:00,51.49,51.52,51.05,51.05,2500.0,50.071,50.1002,49.6432,49.6432,2500.0
2011-10-04 13:15:00,51.07,51.53,51.07,51.37,6900.0,49.6626,50.1099,49.6626,49.9543,6900.0
2011-10-04 13:20:00,51.39,51.39,51.28,51.35,6300.0,49.9738,49.9738,49.8668,49.9349,6300.0
2011-10-04 13:25:00,51.35,51.36,51.01,51.12,9700.0,49.9349,49.9446,49.6043,49.7112,9700.0
2011-10-04 13:30:00,51.05,51.05,50.85,50.89,5100.0,49.6432,49.6432,49.4487,49.4876,5100.0
2011-10-04 13:35:00,50.85,50.9,50.7,50.81,5800.0,49.4487,49.4973,49.3028,49.4098,5800.0
2011-10-04 13:40:00,50.8,50.88,50.68,50.81,10700.0,49.4001,49.4778,49.2834,49.4098,10700.0
2011-10-04 13:45:00,50.85,51.28,50.85,51.23,6200.0,49.4487,49.8668,49.4487,49.8182,6200.0
2011-10-04 13:50:00,51.27,51.47,51.12,51.28,4500.0,49.8571,50.0516,49.7112,49.8668,4500.0
2011-10-04 13:55:00,51.3,51.3,50.92,50.98,7000.0,49.8863,49.8863,49.5167,49.5751,7000.0
2011-10-04 14:00:00,50.95,51.02,50.9,50.92,5200.0,49.5459,49.614,49.4973,49.5167,5200.0
2011-10-04 14:05:00,50.89,51.0,50.72,50.84,7500.0,49.4876,49.5945,49.3223,49.439,7500.0
2011-10-04 14:10:00,50.8,50.8,50.36,50.43,12300.0,49.4001,49.4001,48.9722,49.0403,12300.0
2011-10-04 14:15:00,50.42,50.5,50.27,50.27,5200.0,49.0305,49.1083,48.8847,48.8847,5200.0
2011-10-04 14:20:00,50.21,50.28,49.95,50.25,9000.0,48.8263,48.8944,48.5735,48.8652,9000.0
2011-10-04 14:25:00,50.3,50.82,50.3,50.82,3800.0,48.9138,49.4195,48.9138,49.4195,3800.0
2011-10-04 14:30:00,50.82,51.1,50.78,51.03,5000.0,49.4195,49.6918,49.3806,49.6237,5000.0
2011-10-04 14:35:00,51.04,51.09,50.69,50.7,5300.0,49.6334,49.6821,49.2931,49.3028,5300.0
2011-10-04 14:40:00,50.72,50.75,50.46,50.73,6800.0,49.3223,49.3514,49.0694,49.332,6800.0
2011-10-04 14:45:00,50.8,50.8,50.6,50.76,5100.0,49.4001,49.4001,49.2056,49.3612,5100.0
2011-10-04 14:50:00,50.75,50.79,50.56,50.63,6300.0,49.3514,49.3903,49.1667,49.2347,6300.0
2011-10-04 14:55:00,50.63,50.71,50.42,50.42,6900.0,49.2347,49.3125,49.0305,49.0305,6900.0
2011-10-04 15:00:00,50.49,50.63,50.45,50.48,3900.0,49.0986,49.2347,49.0597,49.0889,3900.0
2011-10-04 15:05:00,50.47,50.53,50.09,50.09,6700.0,49.0791,49.1375,48.7096,48.7096,6700.0
2011-10-04 15:10:00,50.06,50.11,49.91,50.06,7200.0,48.6804,48.7291,48.5346,48.6804,7200.0
2011-10-04 15:15:00,50.04,50.24,49.77,50.24,19500.0,48.661,48.8555,48.3984,48.8555,19500.0
2011-10-04 15:20:00,50.24,50.61,50.19,50.55,10700.0,48.8555,49.2153,48.8069,49.1569,10700.0
2011-10-04 15:25:00,50.57,50.98,50.52,50.92,10700.0,49.1764,49.5751,49.1278,49.5167,10700.0
2011-10-04 15:30:00,50.92,51.54,50.92,51.41,27700.0,49.5167,50.1197,49.5167,49.9932,27700.0
2011-10-04 15:35:00,51.41,51.66,51.33,51.57,25900.0,49.9932,50.2364,49.9154,50.1488,25900.0
2011-10-04 15:40:00,51.52,52.44,51.46,52.44,16900.0,50.1002,50.9949,50.0419,50.9949,16900.0
2011-10-04 15:45:00,52.37,52.47,51.95,52.33,21300.0,50.9268,51.024,50.5184,50.8879,21300.0
2011-10-04 15:50:00,52.35,52.77,52.32,52.74,15200.0,50.9073,51.3158,50.8782,51.2866,15200.0
2011-10-04 15:55:00,52.78,53.19,52.7,53.13,14600.0,51.3255,51.7242,51.2477,51.6658,14600.0
2011-10-05 09:30:00,53.02,54.47,52.42,52.72,15500.0,51.5589,52.9689,50.9754,51.2671,15500.0
2011-10-05 09:35:00,52.59,52.98,52.25,52.44,6100.0,51.1407,51.52,50.8101,50.9949,6100.0
2011-10-05 09:40:00,52.31,52.58,52.02,52.57,1400.0,50.8684,51.131,50.5864,51.1213,1400.0
2011-10-05 09:45:00,52.56,52.56,51.69,51.85,5900.0,51.1116,51.1116,50.2655,50.4211,5900.0
2011-10-05 09:50:00,51.85,52.08,51.4,51.63,7600.0,50.4211,50.6448,49.9835,50.2072,7600.0
2011-10-05 09:55:00,51.84,52.1,51.66,51.98,5800.0,50.4114,50.6642,50.2364,50.5475,5800.0
2011-10-05 10:00:00,51.91,52.5,51.59,52.39,8200.0,50.4795,51.0532,50.1683,50.9462,8200.0
2011-10-05 10:05:00,52.69,53.0,52.68,52.68,2100.0,51.238,51.5394,51.2282,51.2282,2100.0
2011-10-05 10:10:00,52.62,52.62,52.18,52.45,5000.0,51.1699,51.1699,50.742,51.0046,5000.0
2011-10-05 10:15:00,52.49,52.87,52.49,52.62,11400.0,51.0435,51.413,51.0435,51.1699,11400.0
2011-10-05 10:20:00,52.59,52.61,52.24,52.59,7500.0,51.1407,51.1602,50.8004,51.1407,7500.0
2011-10-05 10:25:00,52.5,52.5,52.15,52.18,12100.0,51.0532,51.0532,50.7129,50.742,12100.0
2011-10-05 10:30:00,52.19,52.45,52.19,52.34,5000.0,50.7517,51.0046,50.7517,50.8976,5000.0
2011-10-05 10:35:00,52.34,52.83,52.34,52.77,10100.0,50.8976,51.3741,50.8976,51.3158,10100.0
2011-10-05 10:40:00,52.8,53.0,52.8,53.0,4500.0,51.3449,51.5394,51.3449,51.5394,4500.0
2011-10-05 10:45:00,53.0,53.17,52.77,53.17,3700.0,51.5394,51.7047,51.3158,51.7047,3700.0
2011-10-05 10:50:00,53.17,53.3,52.99,53.18,19200.0,51.7047,51.8312,51.5297,51.7145,19200.0
2011-10-05 10:55:00,53.17,53.24,53.13,53.18,14300.0,51.7047,51.7728,51.6658,51.7145,14300.0
2011-10-05 11:00:00,53.14,53.22,53.12,53.17,12200.0,51.6756,51.7534,51.6561,51.7047,12200.0
2011-10-05 11:05:00,53.28,53.3,53.01,53.17,24000.0,51.8117,51.8312,51.5492,51.7047,24000.0
2011-10-05 11:10:00,53.26,53.44,53.09,53.16,5500.0,51.7923,51.9673,51.6269,51.695,5500.0
2011-10-05 11:15:00,53.17,53.25,53.01,53.19,5600.0,51.7047,51.7825,51.5492,51.7242,5600.0
2011-10-05 11:20:00,53.21,53.49,53.15,53.49,1400.0,51.7436,52.0159,51.6853,52.0159,1400.0
2011-10-05 11:25:00,53.44,53.74,53.43,53.61,3500.0,51.9673,52.259,51.9576,52.1326,3500.0
2011-10-05 11:30:00,53.63,53.81,53.63,53.71,7800.0,52.1521,52.3271,52.1521,52.2299,7800.0
2011-10-05 11:35:00,53.76,54.1,53.76,53.95,4900.0,52.2785,52.6091,52.2785,52.4632,4900.0
2011-10-05 11:40:00,53.95,53.98,53.69,53.79,7200.0,52.4632,52.4924,52.2104,52.3077,7200.0
2011-10-05 11:45:00,53.73,54.14,53.61,53.98,11400.0,52.2493,52.648,52.1326,52.4924,11400.0
2011-10-05 11:50:00,53.99,54.31,53.93,54.31,1800.0,52.5021,52.8133,52.4438,52.8133,1800.0
2011-10-05 11:55:00,54.35,54.5,54.19,54.3,2300.0,52.8522,52.9981,52.6966,52.8036,2300.0
2011-10-05 12:00:00,54.21,54.29,54.07,54.17,8700.0,52.7161,52.7939,52.5799,52.6772,8700.0
2011-10-05 12:05:00,54.11,54.24,54.07,54.07,2500.0,52.6188,52.7453,52.5799,52.5799,2500.0
2011-10-05 12:10:00,53.99,54.19,53.94,54.09,4900.0,52.5021,52.6966,52.4535,52.5994,4900.0
2011-10-05 12:15:00,54.1,54.11,53.83,53.97,19500.0,52.6091,52.6188,52.3466,52.4827,19500.0
2011-10-05 12:20:00,53.97,54.13,53.89,54.1,14900.0,52.4827,52.6383,52.4049,52.6091,14900.0
2011-10-05 12:25:00,54.01,54.08,53.83,53.84,2000.0,52.5216,52.5897,52.3466,52.3563,2000.0
2011-10-05 12:30:00,53.84,53.89,53.51,53.89,14500.0,52.3563,52.4049,52.0354,52.4049,14500.0
2011-10-05 12:35:00,53.92,54.04,53.77,53.79,2500.0,52.4341,52.5508,52.2882,52.3077,2500.0
2011-10-05 12:40:00,53.77,53.92,53.69,53.7,13600.0,52.2882,52.4341,52.2104,52.2201,13600.0
2011-10-05 12:45:00,53.72,53.78,53.51,53.66,10200.0,52.2396,52.2979,52.0354,52.1812,10200.0
2011-10-05 12:50:00,53.79,54.09,53.73,54.05,6800.0,52.3077,52.5994,52.2493,52.5605,6800.0
2011-10-05 12:55:00,53.95,54.05,53.8,53.95,7200.0,52.4632,52.5605,52.3174,52.4632,7200.0
2011-10-05 13:00:00,53.98,54.21,53.98,54.07,7600.0,52.4924,52.7161,52.4924,52.5799,7600.0
2011-10-05 13:05:00,54.07,54.46,54.07,54.27,11300.0,52.5799,52.9592,52.5799,52.7744,11300.0
2011-10-05 13:10:00,54.2,54.2,53.87,53.89,3800.0,52.7064,52.7064,52.3855,52.4049,3800.0
2011-10-05 13:15:00,53.9,54.4,53.9,54.38,2600.0,52.4146,52.9008,52.4146,52.8814,2600.0
2011-10-05 13:20:00,54.42,54.85,54.36,54.85,16500.0,52.9203,53.3384,52.8619,53.3384,16500.0
2011-10-05 13:25:00,54.81,55.3,54.78,55.21,19600.0,53.2995,53.776,53.2704,53.6885,19600.0
2011-10-05 13:30:00,55.21,55.53,55.2,55.43,12300.0,53.6885,53.9997,53.6788,53.9025,12300.0
2011-10-05 13:35:00,55.39,55.41,54.96,55.03,12300.0,53.8636,53.883,53.4454,53.5135,12300.0
2011-10-05 13:40:00,55.04,55.16,54.91,54.99,6100.0,53.5232,53.6399,53.3968,53.4746,6100.0
2011-10-05 13:45:00,54.96,55.49,54.96,55.49,5100.0,53.4454,53.9608,53.4454,53.9608,5100.0
2011-10-05 13:50:00,55.47,55.65,55.37,55.62,6000.0,53.9414,54.1164,53.8441,54.0872,6000.0
2011-10-05 13:55:00,55.62,55.63,55.44,55.44,6100.0,54.0872,54.0969,53.9122,53.9122,6100.0
2011-10-05 14:00:00,55.45,55.59,55.29,55.37,5700.0,53.9219,54.0581,53.7663,53.8441,5700.0
2011-10-05 14:05:00,55.37,55.37,54.85,54.94,7000.0,53.8441,53.8441,53.3384,53.426,7000.0
2011-10-05 14:10:00,54.92,54.92,54.79,54.9,3100.0,53.4065,53.4065,53.2801,53.3871,3100.0
2011-10-05 14:15:00,54.9,55.35,54.9,55.34,5000.0,53.3871,53.8247,53.3871,53.8149,5000.0
2011-10-05 14:20:00,55.33,55.36,55.15,55.33,2400.0,53.8052,53.8344,53.6302,53.8052,2400.0
2011-10-05 14:25:00,55.28,55.47,55.24,55.25,3700.0,53.7566,53.9414,53.7177,53.7274,3700.0
2011-10-05 14:30:00,55.32,55.36,54.5,54.53,8500.0,53.7955,53.8344,52.9981,53.0273,8500.0
2011-10-05 14:35:00,54.52,54.58,54.35,54.46,15700.0,53.0175,53.0759,52.8522,52.9592,15700.0
2011-10-05 14:40:00,54.5,54.7,54.49,54.65,1500.0,52.9981,53.1926,52.9884,53.144,1500.0
2011-10-05 14:45:00,54.72,55.22,54.72,55.13,2100.0,53.212,53.6982,53.212,53.6107,2100.0
2011-10-05 14:50:00,55.15,55.24,55.06,55.11,1800.0,53.6302,53.7177,53.5427,53.5913,1800.0
2011-10-05 14:55:00,55.07,55.11,54.84,54.89,3500.0,53.5524,53.5913,53.3287,53.3773,3500.0
2011-10-05 15:00:00,54.89,54.94,54.45,54.48,13700.0,53.3773,53.426,52.9495,52.9786,13700.0
2011-10-05 15:05:00,54.48,54.72,54.36,54.48,9200.0,52.9786,53.212,52.8619,52.9786,9200.0
2011-10-05 15:10:00,54.48,54.78,54.48,54.67,4700.0,52.9786,53.2704,52.9786,53.1634,4700.0
2011-10-05 15:15:00,54.64,54.81,54.47,54.51,38600.0,53.1342,53.2995,52.9689,53.0078,38600.0
2011-10-05 15:20:00,54.64,54.88,54.5,54.56,8900.0,53.1342,53.3676,52.9981,53.0564,8900.0
2011-10-05 15:25:00,54.58,54.89,54.58,54.71,12800.0,53.0759,53.3773,53.0759,53.2023,12800.0
2011-10-05 15:30:00,54.77,55.24,54.77,55.24,10300.0,53.2606,53.7177,53.2606,53.7177,10300.0
2011-10-05 15:35:00,55.19,55.32,55.09,55.27,12000.0,53.6691,53.7955,53.5718,53.7469,12000.0
2011-10-05 15:40:00,55.28,55.3,54.95,55.28,16000.0,53.7566,53.776,53.4357,53.7566,16000.0
2011-10-05 15:45:00,55.34,55.4,54.95,55.08,6300.0,53.8149,53.8733,53.4357,53.5621,6300.0
2011-10-05 15:50:00,55.08,55.49,55.06,55.3,13000.0,53.5621,53.9608,53.5427,53.776,13000.0
2011-10-05 15:55:00,55.31,55.46,55.22,55.22,13000.0,53.7858,53.9316,53.6982,53.6982,13000.0
2011-10-06 09:30:00,55.75,56.42,55.75,55.98,15800.0,54.2136,54.8652,54.2136,54.4373,15800.0
2011-10-06 09:35:00,55.9,56.13,55.8,56.01,10000.0,54.3595,54.5832,54.2623,54.4665,10000.0
2011-10-06 09:40:00,56.03,56.19,55.86,56.04,11600.0,54.4859,54.6415,54.3206,54.4957,11600.0
2011-10-06 09:45:00,56.17,56.35,55.82,55.82,18100.0,54.6221,54.7971,54.2817,54.2817,18100.0
2011-10-06 09:50:00,55.85,56.21,55.81,55.95,13600.0,54.3109,54.661,54.272,54.4081,13600.0
2011-10-06 09:55:00,56.02,56.32,55.96,56.24,2900.0,54.4762,54.7679,54.4179,54.6901,2900.0
2011-10-06 10:00:00,56.25,56.28,55.99,56.26,4500.0,54.6999,54.729,54.447,54.7096,4500.0
2011-10-06 10:05:00,56.3,56.82,56.3,56.53,6100.0,54.7485,55.2542,54.7485,54.9721,6100.0
2011-10-06 10:10:00,56.53,57.24,56.53,57.13,4000.0,54.9721,55.6626,54.9721,55.5556,4000.0
2011-10-06 10:15:00,57.1,57.19,56.67,56.68,2700.0,55.5264,55.614,55.1083,55.118,2700.0
2011-10-06 10:20:00,56.7,57.01,56.63,57.01,1700.0,55.1375,55.4389,55.0694,55.4389,1700.0
2011-10-06 10:25:00,57.0,57.03,56.62,56.62,1700.0,55.4292,55.4584,55.0597,55.0597,1700.0
2011-10-06 10:30:00,56.6,56.89,56.6,56.89,2100.0,55.0402,55.3222,55.0402,55.3222,2100.0
2011-10-06 10:35:00,56.9,57.1,56.69,56.69,4900.0,55.332,55.5264,55.1277,55.1277,4900.0
2011-10-06 10:40:00,56.58,56.58,56.27,56.34,3500.0,55.0208,55.0208,54.7193,54.7874,3500.0
2011-10-06 10:45:00,56.34,56.43,56.0,56.0,3400.0,54.7874,54.8749,54.4568,54.4568,3400.0
2011-10-06 10:50:00,56.0,56.37,56.0,56.28,2800.0,54.4568,54.8166,54.4568,54.729,2800.0
2011-10-06 10:55:00,56.37,56.56,56.14,56.28,3300.0,54.8166,55.0013,54.5929,54.729,3300.0
2011-10-06 11:00:00,56.17,56.17,56.0,56.03,3200.0,54.6221,54.6221,54.4568,54.4859,3200.0
2011-10-06 11:05:00,56.03,56.32,56.03,56.32,3300.0,54.4859,54.7679,54.4859,54.7679,3300.0
2011-10-06 11:10:00,56.32,56.6,56.32,56.6,2000.0,54.7679,55.0402,54.7679,55.0402,2000.0
2011-10-06 11:15:00,56.63,56.63,56.48,56.57,1300.0,55.0694,55.0694,54.9235,55.011,1300.0
2011-10-06 11:20:00,56.21,56.21,56.0,56.05,9700.0,54.661,54.661,54.4568,54.5054,9700.0
2011-10-06 11:25:00,56.06,56.31,56.05,56.1,6500.0,54.5151,54.7582,54.5054,54.554,6500.0
2011-10-06 11:30:00,56.11,56.21,56.08,56.08,6300.0,54.5637,54.661,54.5345,54.5345,6300.0
2011-10-06 11:35:00,56.09,56.27,56.0,56.27,13500.0,54.5443,54.7193,54.4568,54.7193,13500.0
2011-10-06 11:40:00,56.23,56.23,56.01,56.21,5800.0,54.6804,54.6804,54.4665,54.661,5800.0
2011-10-06 11:45:00,56.21,56.21,56.08,56.13,18300.0,54.661,54.661,54.5345,54.5832,18300.0
2011-10-06 11:50:00,56.11,56.21,56.05,56.08,5100.0,54.5637,54.661,54.5054,54.5345,5100.0
2011-10-06 11:55:00,56.08,56.2,56.01,56.2,6400.0,54.5345,54.6512,54.4665,54.6512,6400.0
2011-10-06 12:00:00,56.2,56.22,56.05,56.11,3800.0,54.6512,54.6707,54.5054,54.5637,3800.0
2011-10-06 12:05:00,56.06,56.35,56.03,56.1,8100.0,54.5151,54.7971,54.4859,54.554,8100.0
2011-10-06 12:10:00,56.1,56.34,56.05,56.34,2400.0,54.554,54.7874,54.5054,54.7874,2400.0
2011-10-06 12:15:00,56.29,56.57,56.1,56.41,5500.0,54.7388,55.011,54.554,54.8555,5500.0
2011-10-06 12:20:00,56.45,56.95,56.45,56.95,1900.0,54.8944,55.3806,54.8944,55.3806,1900.0
2011-10-06 12:25:00,56.91,56.93,56.69,56.92,1400.0,55.3417,55.3611,55.1277,55.3514,1400.0
2011-10-06 12:30:00,56.91,57.1,56.91,56.95,2900.0,55.3417,55.5264,55.3417,55.3806,2900.0
2011-10-06 12:35:00,56.84,56.93,56.76,56.91,800.0,55.2736,55.3611,55.1958,55.3417,800.0
2011-10-06 12:40:00,56.98,56.98,56.65,56.65,1100.0,55.4097,55.4097,55.0888,55.0888,1100.0
2011-10-06 12:45:00,56.67,56.67,56.49,56.67,1300.0,55.1083,55.1083,54.9332,55.1083,1300.0
2011-10-06 12:50:00,56.68,56.72,56.41,56.59,2800.0,55.118,55.1569,54.8555,55.0305,2800.0
2011-10-06 12:55:00,56.63,56.63,56.35,56.46,1300.0,55.0694,55.0694,54.7971,54.9041,1300.0
2011-10-06 13:00:00,56.45,56.48,56.3,56.34,1400.0,54.8944,54.9235,54.7485,54.7874,1400.0
2011-10-06 13:05:00,56.38,56.55,56.33,56.54,1800.0,54.8263,54.9916,54.7777,54.9819,1800.0
2011-10-06 13:10:00,56.64,56.79,56.64,56.79,200.0,55.0791,55.225,55.0791,55.225,200.0
2011-10-06 13:15:00,56.73,56.74,56.51,56.51,2700.0,55.1666,55.1764,54.9527,54.9527,2700.0
2011-10-06 13:20:00,56.51,56.6,56.44,56.6,1000.0,54.9527,55.0402,54.8846,55.0402,1000.0
2011-10-06 13:25:00,56.51,56.6,56.12,56.12,2500.0,54.9527,55.0402,54.5734,54.5734,2500.0
2011-10-06 13:30:00,56.12,56.49,56.12,56.39,2800.0,54.5734,54.9332,54.5734,54.836,2800.0
2011-10-06 13:35:00,56.32,56.32,56.03,56.05,2100.0,54.7679,54.7679,54.4859,54.5054,2100.0
2011-10-06 13:40:00,56.05,56.26,56.05,56.05,1200.0,54.5054,54.7096,54.5054,54.5054,1200.0
2011-10-06 13:45:00,56.01,56.2,56.0,56.2,2800.0,54.4665,54.6512,54.4568,54.6512,2800.0
2011-10-06 13:50:00,56.49,56.57,56.44,56.56,1200.0,54.9332,55.011,54.8846,55.0013,1200.0
2011-10-06 13:55:00,56.47,56.47,56.2,56.24,1700.0,54.9138,54.9138,54.6512,54.6901,1700.0
2011-10-06 14:00:00,56.27,56.51,56.22,56.45,2000.0,54.7193,54.9527,54.6707,54.8944,2000.0
2011-10-06 14:05:00,56.45,56.62,56.45,56.62,2100.0,54.8944,55.0597,54.8944,55.0597,2100.0
2011-10-06 14:10:00,56.59,56.65,56.59,56.65,200.0,55.0305,55.0888,55.0305,55.0888,200.0
2011-10-06 14:15:00,56.58,56.61,56.5,56.61,1800.0,55.0208,55.0499,54.943,55.0499,1800.0
2011-10-06 14:20:00,56.61,56.75,56.53,56.67,1600.0,55.0499,55.1861,54.9721,55.1083,1600.0
2011-10-06 14:25:00,56.67,56.67,56.5,56.51,1000.0,55.1083,55.1083,54.943,54.9527,1000.0
2011-10-06 14:30:00,56.57,56.7,56.43,56.44,900.0,55.011,55.1375,54.8749,54.8846,900.0
2011-10-06 14:35:00,56.35,56.44,56.3,56.43,1100.0,54.7971,54.8846,54.7485,54.8749,1100.0
2011-10-06 14:40:00,56.35,56.6,56.35,56.44,700.0,54.7971,55.0402,54.7971,54.8846,700.0
2011-10-06 14:45:00,56.5,56.62,56.48,56.54,700.0,54.943,55.0597,54.9235,54.9819,700.0
2011-10-06 14:50:00,56.43,56.43,56.36,56.42,600.0,54.8749,54.8749,54.8068,54.8652,600.0
2011-10-06 14:55:00,56.59,56.8,56.59,56.8,1700.0,55.0305,55.2347,55.0305,55.2347,1700.0
2011-10-06 15:00:00,56.82,56.82,56.61,56.74,2100.0,55.2542,55.2542,55.0499,55.1764,2100.0
2011-10-06 15:05:00,56.74,56.98,56.73,56.94,2400.0,55.1764,55.4097,55.1666,55.3708,2400.0
2011-10-06 15:10:00,56.94,56.99,56.77,56.77,3500.0,55.3708,55.4195,55.2055,55.2055,3500.0
2011-10-06 15:15:00,56.75,56.76,56.36,56.49,2900.0,55.1861,55.1958,54.8068,54.9332,2900.0
2011-10-06 15:20:00,56.49,56.55,56.38,56.46,2100.0,54.9332,54.9916,54.8263,54.9041,2100.0
2011-10-06 15:25:00,56.4,56.76,56.4,56.49,2400.0,54.8457,55.1958,54.8457,54.9332,2400.0
2011-10-06 15:30:00,56.39,56.94,56.39,56.7,3500.0,54.836,55.3708,54.836,55.1375,3500.0
2011-10-06 15:35:00,56.61,56.69,56.42,56.69,10400.0,55.0499,55.1277,54.8652,55.1277,10400.0
2011-10-06 15:40:00,56.62,56.91,56.6,56.91,3400.0,55.0597,55.3417,55.0402,55.3417,3400.0
2011-10-06 15:45:00,56.87,56.87,56.53,56.63,8100.0,55.3028,55.3028,54.9721,55.0694,8100.0
2011-10-06 15:50:00,56.63,56.77,56.59,56.67,6600.0,55.0694,55.2055,55.0305,55.1083,6600.0
2011-10-06 15:55:00,56.67,56.8,56.63,56.78,9100.0,55.1083,55.2347,55.0694,55.2153,9100.0
2011-10-07 09:30:00,57.17,57.33,56.97,57.21,12400.0,55.5945,55.7501,55.4,55.6334,12400.0
2011-10-07 09:35:00,57.2,57.39,57.14,57.14,12200.0,55.6237,55.8084,55.5653,55.5653,12200.0
2011-10-07 09:40:00,57.06,57.11,56.58,56.84,6500.0,55.4875,55.5362,55.0208,55.2736,6500.0
2011-10-07 09:45:00,56.77,57.1,56.71,57.1,3500.0,55.2055,55.5264,55.1472,55.5264,3500.0
2011-10-07 09:50:00,57.1,57.15,56.72,57.14,9300.0,55.5264,55.5751,55.1569,55.5653,9300.0
2011-10-07 09:55:00,57.17,57.27,56.93,57.18,9900.0,55.5945,55.6918,55.3611,55.6042,9900.0
2011-10-07 10:00:00,57.16,57.44,56.8,57.03,16600.0,55.5848,55.8571,55.2347,55.4584,16600.0
2011-10-07 10:05:00,57.02,57.04,56.52,56.73,6800.0,55.4486,55.4681,54.9624,55.1666,6800.0
2011-10-07 10:10:00,56.61,56.88,56.61,56.88,3700.0,55.0499,55.3125,55.0499,55.3125,3700.0
2011-10-07 10:15:00,57.0,57.26,56.87,57.26,4200.0,55.4292,55.682,55.3028,55.682,4200.0
2011-10-07 10:20:00,57.3,57.3,57.12,57.25,2300.0,55.7209,55.7209,55.5459,55.6723,2300.0
2011-10-07 10:25:00,57.49,57.61,57.3,57.54,7100.0,55.9057,56.0224,55.7209,55.9543,7100.0
2011-10-07 10:30:00,57.45,57.65,57.36,57.59,1700.0,55.8668,56.0613,55.7793,56.0029,1700.0
2011-10-07 10:35:00,57.48,57.66,57.28,57.51,7900.0,55.896,56.071,55.7015,55.9251,7900.0
2011-10-07 10:40:00,57.51,57.75,57.47,57.71,4500.0,55.9251,56.1585,55.8862,56.1196,4500.0
2011-10-07 10:45:00,57.57,57.72,57.55,57.59,11100.0,55.9835,56.1294,55.964,56.0029,11100.0
2011-10-07 10:50:00,57.59,57.74,57.41,57.64,7000.0,56.0029,56.1488,55.8279,56.0516,7000.0
2011-10-07 10:55:00,57.52,57.68,57.47,57.6,10800.0,55.9349,56.0905,55.8862,56.0127,10800.0
2011-10-07 11:00:00,57.6,57.67,57.15,57.15,8200.0,56.0127,56.0807,55.5751,55.5751,8200.0
2011-10-07 11:05:00,57.12,57.25,57.04,57.1,2600.0,55.5459,55.6723,55.4681,55.5264,2600.0
2011-10-07 11:10:00,57.14,57.25,56.84,56.99,20800.0,55.5653,55.6723,55.2736,55.4195,20800.0
2011-10-07 11:15:00,57.01,57.1,56.45,56.52,11000.0,55.4389,55.5264,54.8944,54.9624,11000.0
2011-10-07 11:20:00,56.52,56.52,55.78,56.09,12100.0,54.9624,54.9624,54.2428,54.5443,12100.0
2011-10-07 11:25:00,56.12,56.22,55.8,55.83,10700.0,54.5734,54.6707,54.2623,54.2914,10700.0
2011-10-07 11:30:00,55.82,56.07,55.79,55.97,7400.0,54.2817,54.5248,54.2525,54.4276,7400.0
2011-10-07 11:35:00,55.86,56.13,55.81,55.99,6000.0,54.3206,54.5832,54.272,54.447,6000.0
2011-10-07 11:40:00,56.12,56.7,56.12,56.48,3700.0,54.5734,55.1375,54.5734,54.9235,3700.0
2011-10-07 11:45:00,56.42,56.68,56.33,56.4,2700.0,54.8652,55.118,54.7777,54.8457,2700.0
2011-10-07 11:50:00,56.31,56.72,56.31,56.46,1900.0,54.7582,55.1569,54.7582,54.9041,1900.0
2011-10-07 11:55:00,56.69,56.92,56.66,56.92,2600.0,55.1277,55.3514,55.0986,55.3514,2600.0
2011-10-07 12:00:00,56.86,56.87,56.0,56.52,8800.0,55.2931,55.3028,54.4568,54.9624,8800.0
2011-10-07 12:05:00,56.48,56.7,56.41,56.54,5000.0,54.9235,55.1375,54.8555,54.9819,5000.0
2011-10-07 12:10:00,56.56,56.65,56.28,56.58,3000.0,55.0013,55.0888,54.729,55.0208,3000.0
2011-10-07 12:15:00,56.44,56.44,56.06,56.29,3400.0,54.8846,54.8846,54.5151,54.7388,3400.0
2011-10-07 12:20:00,56.23,56.23,55.85,55.98,4800.0,54.6804,54.6804,54.3109,54.4373,4800.0
2011-10-07 12:25:00,56.05,56.22,55.89,56.16,2400.0,54.5054,54.6707,54.3498,54.6123,2400.0
2011-10-07 12:30:00,56.16,56.26,56.03,56.2,4600.0,54.6123,54.7096,54.4859,54.6512,4600.0
2011-10-07 12:35:00,56.18,56.27,56.02,56.09,2700.0,54.6318,54.7193,54.4762,54.5443,2700.0
2011-10-07 12:40:00,56.17,56.17,55.88,56.01,4300.0,54.6221,54.6221,54.3401,54.4665,4300.0
2011-10-07 12:45:00,56.01,56.3,56.01,56.3,2500.0,54.4665,54.7485,54.4665,54.7485,2500.0
2011-10-07 12:50:00,56.22,56.24,55.97,56.08,6000.0,54.6707,54.6901,54.4276,54.5345,6000.0
2011-10-07 12:55:00,56.09,56.18,56.02,56.14,2200.0,54.5443,54.6318,54.4762,54.5929,2200.0
2011-10-07 13:00:00,56.13,56.2,56.05,56.12,4000.0,54.5832,54.6512,54.5054,54.5734,4000.0
2011-10-07 13:05:00,56.11,56.2,56.02,56.12,4500.0,54.5637,54.6512,54.4762,54.5734,4500.0
2011-10-07 13:10:00,56.12,56.27,56.11,56.2,2600.0,54.5734,54.7193,54.5637,54.6512,2600.0
2011-10-07 13:15:00,56.31,56.43,56.23,56.23,3100.0,54.7582,54.8749,54.6804,54.6804,3100.0
2011-10-07 13:20:00,56.18,56.29,56.16,56.29,2400.0,54.6318,54.7388,54.6123,54.7388,2400.0
2011-10-07 13:25:00,56.29,56.4,56.19,56.19,3800.0,54.7388,54.8457,54.6415,54.6415,3800.0
2011-10-07 13:30:00,56.19,56.19,56.03,56.04,6400.0,54.6415,54.6415,54.4859,54.4957,6400.0
2011-10-07 13:35:00,56.04,56.08,55.96,56.02,3500.0,54.4957,54.5345,54.4179,54.4762,3500.0
2011-10-07 13:40:00,56.0,56.11,55.97,56.11,2000.0,54.4568,54.5637,54.4276,54.5637,2000.0
2011-10-07 13:45:00,56.11,56.21,56.09,56.12,6000.0,54.5637,54.661,54.5443,54.5734,6000.0
2011-10-07 13:50:00,56.06,56.12,56.04,56.12,2700.0,54.5151,54.5734,54.4957,54.5734,2700.0
2011-10-07 13:55:00,56.12,56.39,56.08,56.26,7100.0,54.5734,54.836,54.5345,54.7096,7100.0
2011-10-07 14:00:00,56.26,56.29,56.16,56.29,4200.0,54.7096,54.7388,54.6123,54.7388,4200.0
2011-10-07 14:05:00,56.29,56.48,56.23,56.23,8300.0,54.7388,54.9235,54.6804,54.6804,8300.0
2011-10-07 14:10:00,56.16,56.18,56.08,56.15,7700.0,54.6123,54.6318,54.5345,54.6026,7700.0
2011-10-07 14:15:00,56.21,56.47,56.01,56.11,9300.0,54.661,54.9138,54.4665,54.5637,9300.0
2011-10-07 14:20:00,56.21,56.41,56.12,56.2,14800.0,54.661,54.8555,54.5734,54.6512,14800.0
2011-10-07 14:25:00,56.2,56.83,56.18,56.18,11100.0,54.6512,55.2639,54.6318,54.6318,11100.0
2011-10-07 14:30:00,56.28,56.56,56.28,56.47,3100.0,54.729,55.0013,54.729,54.9138,3100.0
2011-10-07 14:35:00,56.48,56.69,56.21,56.21,8600.0,54.9235,55.1277,54.661,54.661,8600.0
2011-10-07 14:40:00,56.31,56.37,56.05,56.12,5300.0,54.7582,54.8166,54.5054,54.5734,5300.0
2011-10-07 14:45:00,56.15,56.52,56.15,56.24,9900.0,54.6026,54.9624,54.6026,54.6901,9900.0
2011-10-07 14:50:00,56.4,56.56,56.32,56.43,8000.0,54.8457,55.0013,54.7679,54.8749,8000.0
2011-10-07 14:55:00,56.39,56.56,56.36,56.4,12700.0,54.836,55.0013,54.8068,54.8457,12700.0
2011-10-07 15:00:00,56.37,56.53,56.36,56.4,18300.0,54.8166,54.9721,54.8068,54.8457,18300.0
2011-10-07 15:05:00,56.43,56.58,56.37,56.58,17600.0,54.8749,55.0208,54.8166,55.0208,17600.0
2011-10-07 15:10:00,56.59,57.15,56.59,57.05,9800.0,55.0305,55.5751,55.0305,55.4778,9800.0
2011-10-07 15:15:00,57.05,57.61,57.05,57.42,13700.0,55.4778,56.0224,55.4778,55.8376,13700.0
2011-10-07 15:20:00,57.46,57.89,57.4,57.77,15700.0,55.8765,56.2947,55.8182,56.178,15700.0
2011-10-07 15:25:00,57.79,58.21,57.79,58.08,23200.0,56.1974,56.6058,56.1974,56.4794,23200.0
2011-10-07 15:30:00,58.14,58.22,57.85,57.85,12200.0,56.5378,56.6156,56.2558,56.2558,12200.0
2011-10-07 15:35:00,57.93,58.11,57.86,57.86,11100.0,56.3336,56.5086,56.2655,56.2655,11100.0
2011-10-07 15:40:00,57.78,57.82,57.39,57.72,10200.0,56.1877,56.2266,55.8084,56.1294,10200.0
2011-10-07 15:45:00,57.71,57.71,57.39,57.56,16500.0,56.1196,56.1196,55.8084,55.9738,16500.0
2011-10-07 15:50:00,57.48,57.51,57.07,57.19,15800.0,55.896,55.9251,55.4973,55.614,15800.0
2011-10-07 15:55:00,57.34,57.44,57.07,57.22,18900.0,55.7598,55.8571,55.4973,55.6431,18900.0
2011-10-10 09:30:00,58.06,58.45,57.91,58.38,4300.0,56.46,56.8392,56.3141,56.7712,4300.0
2011-10-10 09:35:00,58.37,58.46,58.06,58.45,5000.0,56.7614,56.849,56.46,56.8392,5000.0
2011-10-10 09:40:00,58.6,58.69,58.13,58.13,3800.0,56.9851,57.0726,56.5281,56.5281,3800.0
2011-10-10 09:45:00,58.13,58.38,58.06,58.17,4500.0,56.5281,56.7712,56.46,56.567,4500.0
2011-10-10 09:50:00,58.26,58.72,58.26,58.61,1800.0,56.6545,57.1018,56.6545,56.9948,1800.0
2011-10-10 09:55:00,58.66,58.89,58.61,58.89,3200.0,57.0434,57.2671,56.9948,57.2671,3200.0
2011-10-10 10:00:00,58.9,58.99,58.76,58.87,5800.0,57.2768,57.3644,57.1407,57.2477,5800.0
2011-10-10 10:05:00,58.9,59.05,58.88,58.9,4100.0,57.2768,57.4227,57.2574,57.2768,4100.0
2011-10-10 10:10:00,59.0,59.43,59.0,59.21,5600.0,57.3741,57.7922,57.3741,57.5783,5600.0
2011-10-10 10:15:00,59.2,59.4,59.2,59.37,2400.0,57.5686,57.7631,57.5686,57.7339,2400.0
2011-10-10 10:20:00,59.41,59.7,59.41,59.62,8100.0,57.7728,58.0548,57.7728,57.977,8100.0
2011-10-10 10:25:00,59.64,59.8,59.5,59.8,14300.0,57.9964,58.152,57.8603,58.152,14300.0
2011-10-10 10:30:00,59.8,59.84,59.72,59.78,4400.0,58.152,58.1909,58.0742,58.1326,4400.0
2011-10-10 10:35:00,59.78,59.87,59.74,59.74,9400.0,58.1326,58.2201,58.0937,58.0937,9400.0
2011-10-10 10:40:00,59.74,59.75,59.5,59.52,2800.0,58.0937,58.1034,57.8603,57.8797,2800.0
2011-10-10 10:45:00,59.55,59.89,59.55,59.8,2900.0,57.9089,58.2396,57.9089,58.152,2900.0
2011-10-10 10:50:00,59.8,59.8,59.38,59.46,2800.0,58.152,58.152,57.7436,57.8214,2800.0
2011-10-10 10:55:00,59.39,59.42,59.2,59.22,4300.0,57.7533,57.7825,57.5686,57.588,4300.0
2011-10-10 11:00:00,59.27,59.27,58.95,58.98,3700.0,57.6366,57.6366,57.3255,57.3546,3700.0
2011-10-10 11:05:00,58.99,59.01,58.68,58.7,4600.0,57.3644,57.3838,57.0629,57.0823,4600.0
2011-10-10 11:10:00,58.75,58.78,58.51,58.54,2200.0,57.131,57.1601,56.8976,56.9268,2200.0
2011-10-10 11:15:00,58.63,58.74,58.63,58.74,400.0,57.0143,57.1212,57.0143,57.1212,400.0
2011-10-10 11:20:00,58.94,59.01,58.78,58.84,2000.0,57.3157,57.3838,57.1601,57.2185,2000.0
2011-10-10 11:25:00,58.86,59.15,58.84,59.0,4700.0,57.2379,57.5199,57.2185,57.3741,4700.0
2011-10-10 11:30:00,59.0,59.05,58.86,58.86,5300.0,57.3741,57.4227,57.2379,57.2379,5300.0
2011-10-10 11:35:00,58.85,59.05,58.85,59.0,3200.0,57.2282,57.4227,57.2282,57.3741,3200.0
2011-10-10 11:40:00,59.0,59.14,59.0,59.14,1900.0,57.3741,57.5102,57.3741,57.5102,1900.0
2011-10-10 11:45:00,59.17,59.17,58.96,58.96,1800.0,57.5394,57.5394,57.3352,57.3352,1800.0
2011-10-10 11:50:00,58.93,59.04,58.93,58.99,2100.0,57.306,57.413,57.306,57.3644,2100.0
2011-10-10 11:55:00,59.11,59.11,59.11,59.11,100.0,57.481,57.481,57.481,57.481,100.0
2011-10-10 12:00:00,59.11,59.2,59.11,59.2,800.0,57.481,57.5686,57.481,57.5686,800.0
2011-10-10 12:05:00,59.2,59.3,59.08,59.11,6200.0,57.5686,57.6658,57.4519,57.481,6200.0
2011-10-10 12:10:00,59.05,59.22,59.05,59.14,2500.0,57.4227,57.588,57.4227,57.5102,2500.0
2011-10-10 12:15:00,59.09,59.1,59.03,59.1,2100.0,57.4616,57.4713,57.4033,57.4713,2100.0
2011-10-10 12:20:00,59.01,59.16,59.01,59.1,3600.0,57.3838,57.5297,57.3838,57.4713,3600.0
2011-10-10 12:25:00,59.1,59.18,59.1,59.18,1200.0,57.4713,57.5491,57.4713,57.5491,1200.0
2011-10-10 12:30:00,59.18,59.39,59.18,59.39,4300.0,57.5491,57.7533,57.5491,57.7533,4300.0
2011-10-10 12:35:00,59.4,59.57,59.4,59.5,10400.0,57.7631,57.9284,57.7631,57.8603,10400.0
2011-10-10 12:40:00,59.49,59.56,59.48,59.48,2500.0,57.8506,57.9186,57.8409,57.8409,2500.0
2011-10-10 12:45:00,59.42,59.43,59.36,59.43,1400.0,57.7825,57.7922,57.7242,57.7922,1400.0
2011-10-10 12:50:00,59.47,59.51,59.39,59.43,2700.0,57.8311,57.87,57.7533,57.7922,2700.0
2011-10-10 12:55:00,59.35,59.59,59.32,59.59,3800.0,57.7144,57.9478,57.6853,57.9478,3800.0
2011-10-10 13:00:00,59.58,59.72,59.52,59.72,2900.0,57.9381,58.0742,57.8797,58.0742,2900.0
2011-10-10 13:05:00,59.72,59.92,59.72,59.81,7200.0,58.0742,58.2687,58.0742,58.1618,7200.0
2011-10-10 13:10:00,59.79,59.88,59.78,59.78,1000.0,58.1423,58.2298,58.1326,58.1326,1000.0
2011-10-10 13:15:00,59.94,60.11,59.87,60.05,6700.0,58.2882,58.4535,58.2201,58.3951,6700.0
2011-10-10 13:20:00,60.0,60.11,59.99,60.11,3200.0,58.3465,58.4535,58.3368,58.4535,3200.0
2011-10-10 13:25:00,60.06,60.06,59.68,59.85,8900.0,58.4049,58.4049,58.0353,58.2007,8900.0
2011-10-10 13:30:00,59.89,59.89,59.5,59.56,3900.0,58.2396,58.2396,57.8603,57.9186,3900.0
2011-10-10 13:35:00,59.52,59.6,59.45,59.5,4900.0,57.8797,57.9575,57.8117,57.8603,4900.0
2011-10-10 13:40:00,59.53,59.55,59.37,59.37,5200.0,57.8895,57.9089,57.7339,57.7339,5200.0
2011-10-10 13:45:00,59.26,59.38,59.21,59.23,3900.0,57.6269,57.7436,57.5783,57.5977,3900.0
2011-10-10 13:50:00,59.2,59.24,59.09,59.24,3300.0,57.5686,57.6075,57.4616,57.6075,3300.0
2011-10-10 13:55:00,59.26,59.41,59.19,59.41,2600.0,57.6269,57.7728,57.5588,57.7728,2600.0
2011-10-10 14:00:00,59.35,59.35,59.27,59.33,2600.0,57.7144,57.7144,57.6366,57.695,2600.0
2011-10-10 14:05:00,59.38,59.42,59.3,59.3,2500.0,57.7436,57.7825,57.6658,57.6658,2500.0
2011-10-10 14:10:00,59.24,59.48,59.24,59.48,1200.0,57.6075,57.8409,57.6075,57.8409,1200.0
2011-10-10 14:15:00,59.48,59.5,59.4,59.4,3300.0,57.8409,57.8603,57.7631,57.7631,3300.0
2011-10-10 14:20:00,59.43,59.48,59.4,59.46,2500.0,57.7922,57.8409,57.7631,57.8214,2500.0
2011-10-10 14:25:00,59.52,59.6,59.51,59.51,3200.0,57.8797,57.9575,57.87,57.87,3200.0
2011-10-10 14:30:00,59.51,59.56,59.31,59.31,5400.0,57.87,57.9186,57.6755,57.6755,5400.0
2011-10-10 14:35:00,59.35,59.37,59.24,59.25,2000.0,57.7144,57.7339,57.6075,57.6172,2000.0
2011-10-10 14:40:00,59.22,59.23,59.12,59.12,1700.0,57.588,57.5977,57.4908,57.4908,1700.0
2011-10-10 14:45:00,59.12,59.36,59.12,59.15,3400.0,57.4908,57.7242,57.4908,57.5199,3400.0
2011-10-10 14:50:00,59.15,59.22,59.08,59.09,3900.0,57.5199,57.588,57.4519,57.4616,3900.0
2011-10-10 14:55:00,59.13,59.16,59.08,59.08,2500.0,57.5005,57.5297,57.4519,57.4519,2500.0
2011-10-10 15:00:00,59.08,59.1,59.04,59.05,3000.0,57.4519,57.4713,57.413,57.4227,3000.0
2011-10-10 15:05:00,59.04,59.09,58.93,59.04,5600.0,57.413,57.4616,57.306,57.413,5600.0
2011-10-10 15:10:00,58.96,59.0,58.78,58.81,4600.0,57.3352,57.3741,57.1601,57.1893,4600.0
2011-10-10 15:15:00,58.81,58.9,58.76,58.9,6700.0,57.1893,57.2768,57.1407,57.2768,6700.0
2011-10-10 15:20:00,58.86,58.86,58.55,58.56,6500.0,57.2379,57.2379,56.9365,56.9462,6500.0
2011-10-10 15:25:00,58.53,58.83,58.53,58.76,4000.0,56.917,57.2088,56.917,57.1407,4000.0
2011-10-10 15:30:00,58.77,58.87,58.56,58.78,8900.0,57.1504,57.2477,56.9462,57.1601,8900.0
2011-10-10 15:35:00,58.75,58.84,58.57,58.75,13900.0,57.131,57.2185,56.9559,57.131,13900.0
2011-10-10 15:40:00,58.8,58.99,58.65,58.91,12900.0,57.1796,57.3644,57.0337,57.2866,12900.0
2011-10-10 15:45:00,58.91,59.08,58.86,59.02,13100.0,57.2866,57.4519,57.2379,57.3935,13100.0
2011-10-10 15:50:00,58.95,59.22,58.93,59.21,23300.0,57.3255,57.588,57.306,57.5783,23300.0
2011-10-10 15:55:00,59.22,59.47,59.15,59.28,23500.0,57.588,57.8311,57.5199,57.6464,23500.0
2011-10-11 09:30:00,58.9,59.25,58.13,58.32,21600.0,57.2768,57.6172,56.5281,56.7128,21600.0
2011-10-11 09:35:00,58.35,58.88,58.35,58.87,2700.0,56.742,57.2574,56.742,57.2477,2700.0
2011-10-11 09:40:00,58.87,59.54,58.87,59.51,4200.0,57.2477,57.8992,57.2477,57.87,4200.0
2011-10-11 09:45:00,59.24,59.92,59.01,59.91,15400.0,57.6075,58.2687,57.3838,58.259,15400.0
2011-10-11 09:50:00,59.79,60.17,59.73,59.74,11400.0,58.1423,58.5118,58.084,58.0937,11400.0
2011-10-11 09:55:00,59.74,60.17,59.67,60.02,13800.0,58.0937,58.5118,58.0256,58.366,13800.0
2011-10-11 10:00:00,60.0,60.02,59.05,59.05,8800.0,58.3465,58.366,57.4227,57.4227,8800.0
2011-10-11 10:05:00,58.94,59.06,58.73,59.06,9700.0,57.3157,57.4324,57.1115,57.4324,9700.0
2011-10-11 10:10:00,59.0,59.12,58.95,59.0,7800.0,57.3741,57.4908,57.3255,57.3741,7800.0
2011-10-11 10:15:00,59.02,59.25,58.94,59.25,1200.0,57.3935,57.6172,57.3157,57.6172,1200.0
2011-10-11 10:20:00,59.07,59.36,58.92,59.23,10200.0,57.4421,57.7242,57.2963,57.5977,10200.0
2011-10-11 10:25:00,59.13,59.18,59.03,59.09,1800.0,57.5005,57.5491,57.4033,57.4616,1800.0
2011-10-11 10:30:00,59.12,59.47,59.04,59.32,5300.0,57.4908,57.8311,57.413,57.6853,5300.0
2011-10-11 10:35:00,59.5,59.5,59.24,59.38,2300.0,57.8603,57.8603,57.6075,57.7436,2300.0
2011-10-11 10:40:00,59.49,59.95,59.39,59.95,4400.0,57.8506,58.2979,57.7533,58.2979,4400.0
2011-10-11 10:45:00,59.94,59.99,59.62,59.85,6200.0,58.2882,58.3368,57.977,58.2007,6200.0
2011-10-11 10:50:00,59.82,59.86,59.16,59.29,6000.0,58.1715,58.2104,57.5297,57.6561,6000.0
2011-10-11 10:55:00,59.18,59.51,59.18,59.5,4000.0,57.5491,57.87,57.5491,57.8603,4000.0
2011-10-11 11:00:00,59.21,59.24,59.15,59.24,500.0,57.5783,57.6075,57.5199,57.6075,500.0
2011-10-11 11:05:00,59.21,59.21,59.03,59.2,900.0,57.5783,57.5783,57.4033,57.5686,900.0
2011-10-11 11:10:00,59.16,59.43,59.16,59.26,1800.0,57.5297,57.7922,57.5297,57.6269,1800.0
2011-10-11 11:15:00,59.04,59.28,58.95,59.28,1400.0,57.413,57.6464,57.3255,57.6464,1400.0
2011-10-11 11:20:00,59.2,59.2,58.93,59.09,3800.0,57.5686,57.5686,57.306,57.4616,3800.0
2011-10-11 11:25:00,59.12,59.51,59.0,59.48,5700.0,57.4908,57.87,57.3741,57.8409,5700.0
2011-10-11 11:30:00,59.47,59.7,59.43,59.63,1000.0,57.8311,58.0548,57.7922,57.9867,1000.0
2011-10-11 11:35:00,59.69,59.83,59.69,59.74,1800.0,58.0451,58.1812,58.0451,58.0937,1800.0
2011-10-11 11:40:00,59.7,60.37,59.66,60.37,12100.0,58.0548,58.7063,58.0159,58.7063,12100.0
2011-10-11 11:45:00,60.42,60.56,60.19,60.37,8000.0,58.7549,58.8911,58.5313,58.7063,8000.0
2011-10-11 11:50:00,60.37,60.55,60.32,60.37,9000.0,58.7063,58.8814,58.6577,58.7063,9000.0
2011-10-11 11:55:00,60.38,60.41,60.3,60.36,1900.0,58.716,58.7452,58.6383,58.6966,1900.0
2011-10-11 12:00:00,60.37,60.4,60.33,60.36,3800.0,58.7063,58.7355,58.6674,58.6966,3800.0
2011-10-11 12:05:00,60.31,60.66,60.31,60.66,2800.0,58.648,58.9883,58.648,58.9883,2800.0
2011-10-11 12:10:00,60.6,60.78,60.49,60.7,2700.0,58.93,59.105,58.823,59.0272,2700.0
2011-10-11 12:15:00,60.71,60.79,60.54,60.57,1800.0,59.037,59.1148,58.8716,58.9008,1800.0
2011-10-11 12:20:00,60.52,60.69,60.44,60.64,3600.0,58.8522,59.0175,58.7744,58.9689,3600.0
2011-10-11 12:25:00,60.64,60.8,60.61,60.68,2200.0,58.9689,59.1245,58.9397,59.0078,2200.0
2011-10-11 12:30:00,60.71,60.81,60.47,60.51,2400.0,59.037,59.1342,58.8036,58.8425,2400.0
2011-10-11 12:35:00,60.5,60.61,60.35,60.41,3200.0,58.8327,58.9397,58.6869,58.7452,3200.0
2011-10-11 12:40:00,60.32,60.61,60.31,60.54,2600.0,58.6577,58.9397,58.648,58.8716,2600.0
2011-10-11 12:45:00,60.52,60.52,60.2,60.23,3700.0,58.8522,58.8522,58.541,58.5702,3700.0
2011-10-11 12:50:00,60.21,60.48,60.21,60.48,9700.0,58.5507,58.8133,58.5507,58.8133,9700.0
2011-10-11 12:55:00,60.49,60.54,60.47,60.51,2400.0,58.823,58.8716,58.8036,58.8425,2400.0
2011-10-11 13:00:00,60.5,60.62,60.32,60.32,11100.0,58.8327,58.9494,58.6577,58.6577,11100.0
2011-10-11 13:05:00,60.32,60.39,60.03,60.21,6100.0,58.6577,58.7258,58.3757,58.5507,6100.0
2011-10-11 13:10:00,60.38,60.38,60.01,60.14,3500.0,58.716,58.716,58.3562,58.4827,3500.0
2011-10-11 13:15:00,60.15,60.37,60.15,60.31,1400.0,58.4924,58.7063,58.4924,58.648,1400.0
2011-10-11 13:20:00,60.23,60.29,60.17,60.17,600.0,58.5702,58.6285,58.5118,58.5118,600.0
2011-10-11 13:25:00,60.1,60.4,60.08,60.17,2900.0,58.4438,58.7355,58.4243,58.5118,2900.0
2011-10-11 13:30:00,60.17,60.24,60.08,60.2,2300.0,58.5118,58.5799,58.4243,58.541,2300.0
2011-10-11 13:35:00,60.1,60.24,60.05,60.11,1800.0,58.4438,58.5799,58.3951,58.4535,1800.0
2011-10-11 13:40:00,60.23,60.23,59.81,59.85,5000.0,58.5702,58.5702,58.1618,58.2007,5000.0
2011-10-11 13:45:00,59.85,59.97,59.63,59.76,5500.0,58.2007,58.3173,57.9867,58.1131,5500.0
2011-10-11 13:50:00,59.71,60.36,59.71,60.18,3000.0,58.0645,58.6966,58.0645,58.5216,3000.0
2011-10-11 13:55:00,60.17,60.34,60.17,60.23,900.0,58.5118,58.6772,58.5118,58.5702,900.0
2011-10-11 14:00:00,60.27,60.31,60.09,60.23,2200.0,58.6091,58.648,58.434,58.5702,2200.0
2011-10-11 14:05:00,60.15,60.15,59.95,60.0,1500.0,58.4924,58.4924,58.2979,58.3465,1500.0
2011-10-11 14:10:00,60.01,60.24,60.01,60.07,3500.0,58.3562,58.5799,58.3562,58.4146,3500.0
2011-10-11 14:15:00,60.07,60.15,59.95,60.12,2500.0,58.4146,58.4924,58.2979,58.4632,2500.0
2011-10-11 14:20:00,60.11,60.15,59.87,59.91,2300.0,58.4535,58.4924,58.2201,58.259,2300.0
2011-10-11 14:25:00,59.93,60.13,59.89,60.04,3800.0,58.2785,58.4729,58.2396,58.3854,3800.0
2011-10-11 14:30:00,59.92,60.19,59.85,59.85,4300.0,58.2687,58.5313,58.2007,58.2007,4300.0
2011-10-11 14:35:00,59.86,59.9,59.7,59.7,800.0,58.2104,58.2493,58.0548,58.0548,800.0
2011-10-11 14:40:00,59.7,59.76,59.55,59.63,2900.0,58.0548,58.1131,57.9089,57.9867,2900.0
2011-10-11 14:45:00,59.81,59.81,59.68,59.72,2200.0,58.1618,58.1618,58.0353,58.0742,2200.0
2011-10-11 14:50:00,59.79,59.98,59.79,59.98,2000.0,58.1423,58.3271,58.1423,58.3271,2000.0
2011-10-11 14:55:00,59.97,60.34,59.96,60.25,4600.0,58.3173,58.6772,58.3076,58.5896,4600.0
2011-10-11 15:00:00,60.32,60.44,60.26,60.39,5300.0,58.6577,58.7744,58.5994,58.7258,5300.0
2011-10-11 15:05:00,60.38,60.55,60.21,60.41,2200.0,58.716,58.8814,58.5507,58.7452,2200.0
2011-10-11 15:10:00,60.37,60.44,60.22,60.34,2100.0,58.7063,58.7744,58.5605,58.6772,2100.0
2011-10-11 15:15:00,60.35,60.38,60.02,60.02,3700.0,58.6869,58.716,58.366,58.366,3700.0
2011-10-11 15:20:00,60.04,60.14,59.87,60.06,55100.0,58.3854,58.4827,58.2201,58.4049,55100.0
2011-10-11 15:25:00,60.0,60.17,59.66,59.66,7700.0,58.3465,58.5118,58.0159,58.0159,7700.0
2011-10-11 15:30:00,59.74,60.21,59.64,60.21,7600.0,58.0937,58.5507,57.9964,58.5507,7600.0
2011-10-11 15:35:00,60.24,60.47,60.24,60.47,4300.0,58.5799,58.8036,58.5799,58.8036,4300.0
2011-10-11 15:40:00,60.48,60.54,60.16,60.41,4700.0,58.8133,58.8716,58.5021,58.7452,4700.0
2011-10-11 15:45:00,60.39,60.5,60.29,60.31,3400.0,58.7258,58.8327,58.6285,58.648,3400.0
2011-10-11 15:50:00,60.24,60.29,60.0,60.04,8300.0,58.5799,58.6285,58.3465,58.3854,8300.0
2011-10-11 15:55:00,60.04,60.15,59.89,60.02,14400.0,58.3854,58.4924,58.2396,58.366,14400.0
2011-10-12 09:30:00,60.86,60.86,59.6,60.23,5400.0,59.1828,59.1828,57.9575,58.5702,5400.0
2011-10-12 09:35:00,60.6,60.6,59.87,59.88,5100.0,58.93,58.93,58.2201,58.2298,5100.0
2011-10-12 09:40:00,59.72,60.19,59.66,59.96,4700.0,58.0742,58.5313,58.0159,58.3076,4700.0
2011-10-12 09:45:00,59.85,60.05,59.62,59.82,5400.0,58.2007,58.3951,57.977,58.1715,5400.0
2011-10-12 09:50:00,59.81,59.86,59.42,59.49,3800.0,58.1618,58.2104,57.7825,57.8506,3800.0
2011-10-12 09:55:00,59.69,59.79,59.56,59.63,12800.0,58.0451,58.1423,57.9186,57.9867,12800.0
2011-10-12 10:00:00,59.63,59.63,59.31,59.34,4600.0,57.9867,57.9867,57.6755,57.7047,4600.0
2011-10-12 10:05:00,59.28,59.66,59.22,59.51,3100.0,57.6464,58.0159,57.588,57.87,3100.0
2011-10-12 10:10:00,59.37,59.49,59.27,59.49,2900.0,57.7339,57.8506,57.6366,57.8506,2900.0
2011-10-12 10:15:00,59.48,59.65,59.48,59.65,4200.0,57.8409,58.0062,57.8409,58.0062,4200.0
2011-10-12 10:20:00,59.51,59.51,59.3,59.3,4100.0,57.87,57.87,57.6658,57.6658,4100.0
2011-10-12 10:25:00,59.35,59.87,59.28,59.74,31700.0,57.7144,58.2201,57.6464,58.0937,31700.0
2011-10-12 10:30:00,59.74,60.01,59.67,59.97,5400.0,58.0937,58.3562,58.0256,58.3173,5400.0
2011-10-12 10:35:00,60.1,60.21,59.96,60.01,8200.0,58.4438,58.5507,58.3076,58.3562,8200.0
2011-10-12 10:40:00,59.94,59.94,59.78,59.8,9300.0,58.2882,58.2882,58.1326,58.152,9300.0
2011-10-12 10:45:00,59.84,60.1,59.84,60.0,3000.0,58.1909,58.4438,58.1909,58.3465,3000.0
2011-10-12 10:50:00,60.0,60.09,59.95,60.07,9600.0,58.3465,58.434,58.2979,58.4146,9600.0
2011-10-12 10:55:00,60.06,60.12,59.98,60.01,10200.0,58.4049,58.4632,58.3271,58.3562,10200.0
2011-10-12 11:00:00,60.19,60.25,60.19,60.25,700.0,58.5313,58.5896,58.5313,58.5896,700.0
2011-10-12 11:05:00,60.25,60.25,60.0,60.08,5400.0,58.5896,58.5896,58.3465,58.4243,5400.0
2011-10-12 11:10:00,60.09,60.12,59.9,59.9,2200.0,58.434,58.4632,58.2493,58.2493,2200.0
2011-10-12 11:15:00,60.0,60.0,59.78,59.83,6500.0,58.3465,58.3465,58.1326,58.1812,6500.0
2011-10-12 11:20:00,59.92,59.93,59.8,59.8,800.0,58.2687,58.2785,58.152,58.152,800.0
2011-10-12 11:25:00,59.83,59.98,59.79,59.91,6700.0,58.1812,58.3271,58.1423,58.259,6700.0
2011-10-12 11:30:00,59.9,60.0,59.9,59.92,1500.0,58.2493,58.3465,58.2493,58.2687,1500.0
2011-10-12 11:35:00,59.92,59.99,59.86,59.91,1900.0,58.2687,58.3368,58.2104,58.259,1900.0
2011-10-12 11:40:00,59.86,59.94,59.84,59.91,3600.0,58.2104,58.2882,58.1909,58.259,3600.0
2011-10-12 11:45:00,59.91,59.96,59.55,59.55,5100.0,58.259,58.3076,57.9089,57.9089,5100.0
2011-10-12 11:50:00,59.57,59.81,59.52,59.57,11300.0,57.9284,58.1618,57.8797,57.9284,11300.0
2011-10-12 11:55:00,59.66,59.66,59.45,59.45,2900.0,58.0159,58.0159,57.8117,57.8117,2900.0
2011-10-12 12:00:00,59.41,59.55,59.39,59.51,2900.0,57.7728,57.9089,57.7533,57.87,2900.0
2011-10-12 12:05:00,59.5,59.5,59.37,59.37,2000.0,57.8603,57.8603,57.7339,57.7339,2000.0
2011-10-12 12:10:00,59.37,59.48,59.35,59.48,1600.0,57.7339,57.8409,57.7144,57.8409,1600.0
2011-10-12 12:15:00,59.48,59.5,59.4,59.47,1500.0,57.8409,57.8603,57.7631,57.8311,1500.0
2011-10-12 12:20:00,59.56,59.61,59.5,59.61,1800.0,57.9186,57.9673,57.8603,57.9673,1800.0
2011-10-12 12:25:00,59.57,59.65,59.5,59.5,6500.0,57.9284,58.0062,57.8603,57.8603,6500.0
2011-10-12 12:30:00,59.5,59.83,59.5,59.83,1800.0,57.8603,58.1812,57.8603,58.1812,1800.0
2011-10-12 12:35:00,59.74,59.74,59.59,59.72,4200.0,58.0937,58.0937,57.9478,58.0742,4200.0
2011-10-12 12:40:00,59.64,59.74,59.62,59.62,3500.0,57.9964,58.0937,57.977,57.977,3500.0
2011-10-12 12:45:00,59.62,59.66,59.55,59.55,4000.0,57.977,58.0159,57.9089,57.9089,4000.0
2011-10-12 12:50:00,59.55,59.69,59.41,59.66,8700.0,57.9089,58.0451,57.7728,58.0159,8700.0
2011-10-12 12:55:00,59.64,59.64,59.38,59.54,3700.0,57.9964,57.9964,57.7436,57.8992,3700.0
2011-10-12 13:00:00,59.52,59.62,59.52,59.62,2400.0,57.8797,57.977,57.8797,57.977,2400.0
2011-10-12 13:05:00,59.72,59.83,59.6,59.83,8800.0,58.0742,58.1812,57.9575,58.1812,8800.0
2011-10-12 13:10:00,59.83,59.83,59.59,59.63,7200.0,58.1812,58.1812,57.9478,57.9867,7200.0
2011-10-12 13:15:00,59.59,59.59,59.54,59.59,600.0,57.9478,57.9478,57.8992,57.9478,600.0
2011-10-12 13:20:00,59.72,59.81,59.68,59.78,1100.0,58.0742,58.1618,58.0353,58.1326,1100.0
2011-10-12 13:25:00,59.72,59.76,59.68,59.72,1000.0,58.0742,58.1131,58.0353,58.0742,1000.0
2011-10-12 13:30:00,59.68,59.73,59.61,59.61,5000.0,58.0353,58.084,57.9673,57.9673,5000.0
2011-10-12 13:35:00,59.61,59.73,59.57,59.69,4300.0,57.9673,58.084,57.9284,58.0451,4300.0
2011-10-12 13:40:00,59.65,59.74,59.62,59.67,5800.0,58.0062,58.0937,57.977,58.0256,5800.0
2011-10-12 13:45:00,59.61,59.65,59.56,59.56,1400.0,57.9673,58.0062,57.9186,57.9186,1400.0
2011-10-12 13:50:00,59.56,59.6,59.52,59.52,2200.0,57.9186,57.9575,57.8797,57.8797,2200.0
2011-10-12 13:55:00,59.51,59.56,59.5,59.52,3900.0,57.87,57.9186,57.8603,57.8797,3900.0
2011-10-12 14:00:00,59.52,59.57,59.45,59.55,4200.0,57.8797,57.9284,57.8117,57.9089,4200.0
2011-10-12 14:05:00,59.57,59.67,59.54,59.59,2500.0,57.9284,58.0256,57.8992,57.9478,2500.0
2011-10-12 14:10:00,59.59,59.7,59.59,59.67,2600.0,57.9478,58.0548,57.9478,58.0256,2600.0
2011-10-12 14:15:00,59.65,59.65,59.55,59.61,1900.0,58.0062,58.0062,57.9089,57.9673,1900.0
2011-10-12 14:20:00,59.58,59.61,59.55,59.55,20600.0,57.9381,57.9673,57.9089,57.9089,20600.0
2011-10-12 14:25:00,59.55,59.57,59.45,59.51,8300.0,57.9089,57.9284,57.8117,57.87,8300.0
2011-10-12 14:30:00,59.57,59.7,59.57,59.68,2900.0,57.9284,58.0548,57.9284,58.0353,2900.0
2011-10-12 14:35:00,59.65,59.81,59.65,59.72,8500.0,58.0062,58.1618,58.0062,58.0742,8500.0
2011-10-12 14:40:00,59.75,59.79,59.51,59.51,7900.0,58.1034,58.1423,57.87,57.87,7900.0
2011-10-12 14:45:00,59.46,59.53,59.33,59.48,2100.0,57.8214,57.8895,57.695,57.8409,2100.0
2011-10-12 14:50:00,59.5,59.51,59.34,59.45,5100.0,57.8603,57.87,57.7047,57.8117,5100.0
2011-10-12 14:55:00,59.48,59.48,59.22,59.31,3700.0,57.8409,57.8409,57.588,57.6755,3700.0
2011-10-12 15:00:00,59.35,59.44,59.25,59.44,3500.0,57.7144,57.802,57.6172,57.802,3500.0
2011-10-12 15:05:00,59.45,59.52,59.37,59.43,9900.0,57.8117,57.8797,57.7339,57.7922,9900.0
2011-10-12 15:10:00,59.39,59.47,59.31,59.42,1500.0,57.7533,57.8311,57.6755,57.7825,1500.0
2011-10-12 15:15:00,59.43,59.43,58.91,58.92,26500.0,57.7922,57.7922,57.2866,57.2963,26500.0
2011-10-12 15:20:00,58.98,59.31,58.93,59.21,17200.0,57.3546,57.6755,57.306,57.5783,17200.0
2011-10-12 15:25:00,59.16,59.67,59.08,59.6,9300.0,57.5297,58.0256,57.4519,57.9575,9300.0
2011-10-12 15:30:00,59.68,59.89,59.56,59.56,7800.0,58.0353,58.2396,57.9186,57.9186,7800.0
2011-10-12 15:35:00,59.51,59.8,59.49,59.68,4300.0,57.87,58.152,57.8506,58.0353,4300.0
2011-10-12 15:40:00,59.66,59.88,59.56,59.86,3800.0,58.0159,58.2298,57.9186,58.2104,3800.0
2011-10-12 15:45:00,59.86,59.86,59.22,59.29,5300.0,58.2104,58.2104,57.588,57.6561,5300.0
2011-10-12 15:50:00,59.26,59.35,59.02,59.07,14200.0,57.6269,57.7144,57.3935,57.4421,14200.0
2011-10-12 15:55:00,59.09,59.32,59.0,59.02,16700.0,57.4616,57.6853,57.3741,57.3935,16700.0
2011-10-13 09:30:00,58.71,59.25,58.04,58.84,6200.0,57.0921,57.6172,56.4405,57.2185,6200.0
2011-10-13 09:35:00,58.97,58.97,58.31,58.54,7800.0,57.3449,57.3449,56.7031,56.9268,7800.0
2011-10-13 09:40:00,58.48,58.85,58.48,58.74,3800.0,56.8684,57.2282,56.8684,57.1212,3800.0
2011-10-13 09:45:00,58.91,59.42,58.84,59.0,12200.0,57.2866,57.7825,57.2185,57.3741,12200.0
2011-10-13 09:50:00,59.16,59.16,58.89,58.93,3200.0,57.5297,57.5297,57.2671,57.306,3200.0
2011-10-13 09:55:00,58.76,58.94,58.76,58.82,2200.0,57.1407,57.3157,57.1407,57.199,2200.0
2011-10-13 10:00:00,58.8,58.93,58.56,58.56,9000.0,57.1796,57.306,56.9462,56.9462,9000.0
2011-10-13 10:05:00,58.58,58.83,58.58,58.79,1500.0,56.9657,57.2088,56.9657,57.1699,1500.0
2011-10-13 10:10:00,58.85,58.97,58.79,58.96,6600.0,57.2282,57.3449,57.1699,57.3352,6600.0
2011-10-13 10:15:00,58.88,58.88,58.7,58.7,1500.0,57.2574,57.2574,57.0823,57.0823,1500.0
2011-10-13 10:20:00,58.72,58.91,58.67,58.91,2700.0,57.1018,57.2866,57.0532,57.2866,2700.0
2011-10-13 10:25:00,58.85,59.06,58.85,58.95,1200.0,57.2282,57.4324,57.2282,57.3255,1200.0
2011-10-13 10:30:00,58.95,59.01,58.95,59.01,1300.0,57.3255,57.3838,57.3255,57.3838,1300.0
2011-10-13 10:35:00,59.17,59.17,58.88,58.88,2000.0,57.5394,57.5394,57.2574,57.2574,2000.0
2011-10-13 10:40:00,58.89,59.0,58.7,58.7,1100.0,57.2671,57.3741,57.0823,57.0823,1100.0
2011-10-13 10:45:00,58.7,58.83,58.7,58.73,1000.0,57.0823,57.2088,57.0823,57.1115,1000.0
2011-10-13 10:50:00,58.8,58.95,58.77,58.77,900.0,57.1796,57.3255,57.1504,57.1504,900.0
2011-10-13 10:55:00,58.84,58.84,58.6,58.8,2000.0,57.2185,57.2185,56.9851,57.1796,2000.0
2011-10-13 11:00:00,58.8,59.03,58.72,59.01,1600.0,57.1796,57.4033,57.1018,57.3838,1600.0
2011-10-13 11:05:00,58.95,59.06,58.95,59.01,600.0,57.3255,57.4324,57.3255,57.3838,600.0
2011-10-13 11:10:00,59.0,59.11,59.0,59.11,1000.0,57.3741,57.481,57.3741,57.481,1000.0
2011-10-13 11:15:00,59.08,59.08,58.7,58.72,4200.0,57.4519,57.4519,57.0823,57.1018,4200.0
2011-10-13 11:20:00,58.8,58.9,58.75,58.75,1700.0,57.1796,57.2768,57.131,57.131,1700.0
2011-10-13 11:25:00,58.77,58.78,58.69,58.71,1100.0,57.1504,57.1601,57.0726,57.0921,1100.0
2011-10-13 11:30:00,58.76,58.93,58.76,58.79,1000.0,57.1407,57.306,57.1407,57.1699,1000.0
2011-10-13 11:35:00,58.9,58.9,58.8,58.8,800.0,57.2768,57.2768,57.1796,57.1796,800.0
2011-10-13 11:40:00,58.9,58.94,58.84,58.94,1500.0,57.2768,57.3157,57.2185,57.3157,1500.0
2011-10-13 11:45:00,58.9,59.1,58.9,59.02,5500.0,57.2768,57.4713,57.2768,57.3935,5500.0
2011-10-13 11:50:00,58.97,59.06,58.92,58.92,3200.0,57.3449,57.4324,57.2963,57.2963,3200.0
2011-10-13 11:55:00,58.97,59.0,58.89,58.9,1500.0,57.3449,57.3741,57.2671,57.2768,1500.0
2011-10-13 12:00:00,58.87,59.01,58.87,58.99,1000.0,57.2477,57.3838,57.2477,57.3644,1000.0
2011-10-13 12:05:00,58.98,58.99,58.98,58.99,300.0,57.3546,57.3644,57.3546,57.3644,300.0
2011-10-13 12:10:00,58.94,58.94,58.79,58.82,900.0,57.3157,57.3157,57.1699,57.199,900.0
2011-10-13 12:15:00,58.81,58.86,58.76,58.86,700.0,57.1893,57.2379,57.1407,57.2379,700.0
2011-10-13 12:20:00,58.87,58.87,58.79,58.79,200.0,57.2477,57.2477,57.1699,57.1699,200.0
2011-10-13 12:25:00,58.8,58.83,58.8,58.81,500.0,57.1796,57.2088,57.1796,57.1893,500.0
2011-10-13 12:30:00,58.77,58.78,58.64,58.7,4200.0,57.1504,57.1601,57.024,57.0823,4200.0
2011-10-13 12:35:00,58.72,58.81,58.7,58.81,1000.0,57.1018,57.1893,57.0823,57.1893,1000.0
2011-10-13 12:40:00,58.84,58.85,58.78,58.78,500.0,57.2185,57.2282,57.1601,57.1601,500.0
2011-10-13 12:45:00,58.86,58.97,58.86,58.97,1000.0,57.2379,57.3449,57.2379,57.3449,1000.0
2011-10-13 12:50:00,58.86,58.86,58.75,58.75,600.0,57.2379,57.2379,57.131,57.131,600.0
2011-10-13 12:55:00,58.79,58.98,58.79,58.91,800.0,57.1699,57.3546,57.1699,57.2866,800.0
2011-10-13 13:00:00,58.94,58.94,58.81,58.81,600.0,57.3157,57.3157,57.1893,57.1893,600.0
2011-10-13 13:05:00,58.71,59.02,58.61,59.0,1400.0,57.0921,57.3935,56.9948,57.3741,1400.0
2011-10-13 13:10:00,59.08,59.1,59.07,59.08,1500.0,57.4519,57.4713,57.4421,57.4519,1500.0
2011-10-13 13:15:00,59.14,59.2,59.12,59.13,1100.0,57.5102,57.5686,57.4908,57.5005,1100.0
2011-10-13 13:20:00,59.07,59.08,59.07,59.08,200.0,57.4421,57.4519,57.4421,57.4519,200.0
2011-10-13 13:25:00,59.01,59.25,59.01,59.21,2100.0,57.3838,57.6172,57.3838,57.5783,2100.0
2011-10-13 13:30:00,59.24,59.24,59.12,59.17,900.0,57.6075,57.6075,57.4908,57.5394,900.0
2011-10-13 13:35:00,59.17,59.21,59.15,59.17,600.0,57.5394,57.5783,57.5199,57.5394,600.0
2011-10-13 13:40:00,59.17,59.21,59.12,59.21,2700.0,57.5394,57.5783,57.4908,57.5783,2700.0
2011-10-13 13:45:00,59.23,59.28,59.18,59.18,1100.0,57.5977,57.6464,57.5491,57.5491,1100.0
2011-10-13 13:50:00,59.12,59.12,58.93,58.96,2200.0,57.4908,57.4908,57.306,57.3352,2200.0
2011-10-13 13:55:00,58.92,58.98,58.7,58.7,3000.0,57.2963,57.3546,57.0823,57.0823,3000.0
2011-10-13 14:00:00,58.74,58.75,58.59,58.75,3400.0,57.1212,57.131,56.9754,57.131,3400.0
2011-10-13 14:05:00,58.75,58.96,58.75,58.9,2600.0,57.131,57.3352,57.131,57.2768,2600.0
2011-10-13 14:10:00,58.9,58.9,58.68,58.74,2200.0,57.2768,57.2768,57.0629,57.1212,2200.0
2011-10-13 14:15:00,58.81,58.88,58.81,58.88,600.0,57.1893,57.2574,57.1893,57.2574,600.0
2011-10-13 14:20:00,58.91,58.95,58.89,58.93,3300.0,57.2866,57.3255,57.2671,57.306,3300.0
2011-10-13 14:25:00,58.84,58.94,58.8,58.94,1000.0,57.2185,57.3157,57.1796,57.3157,1000.0
2011-10-13 14:30:00,58.99,59.25,58.91,59.25,3000.0,57.3644,57.6172,57.2866,57.6172,3000.0
2011-10-13 14:35:00,59.25,59.26,59.09,59.21,28300.0,57.6172,57.6269,57.4616,57.5783,28300.0
2011-10-13 14:40:00,59.31,59.45,59.22,59.45,2600.0,57.6755,57.8117,57.588,57.8117,2600.0
2011-10-13 14:45:00,59.47,59.8,59.47,59.8,2300.0,57.8311,58.152,57.8311,58.152,2300.0
2011-10-13 14:50:00,59.65,59.67,59.44,59.52,1000.0,58.0062,58.0256,57.802,57.8797,1000.0
2011-10-13 14:55:00,59.64,59.64,59.49,59.55,900.0,57.9964,57.9964,57.8506,57.9089,900.0
2011-10-13 15:00:00,59.54,59.59,59.51,59.55,900.0,57.8992,57.9478,57.87,57.9089,900.0
2011-10-13 15:05:00,59.59,59.69,59.56,59.59,3400.0,57.9478,58.0451,57.9186,57.9478,3400.0
2011-10-13 15:10:00,59.59,59.69,59.52,59.69,2300.0,57.9478,58.0451,57.8797,58.0451,2300.0
2011-10-13 15:15:00,59.67,59.82,59.66,59.82,1700.0,58.0256,58.1715,58.0159,58.1715,1700.0
2011-10-13 15:20:00,59.87,59.87,59.67,59.77,12100.0,58.2201,58.2201,58.0256,58.1229,12100.0
2011-10-13 15:25:00,59.76,59.9,59.76,59.82,24900.0,58.1131,58.2493,58.1131,58.1715,24900.0
2011-10-13 15:30:00,59.82,60.02,59.72,59.89,18600.0,58.1715,58.366,58.0742,58.2396,18600.0
2011-10-13 15:35:00,59.95,60.02,59.74,59.79,8100.0,58.2979,58.366,58.0937,58.1423,8100.0
2011-10-13 15:40:00,59.79,59.93,59.78,59.87,4200.0,58.1423,58.2785,58.1326,58.2201,4200.0
2011-10-13 15:45:00,59.9,60.0,59.81,60.0,11200.0,58.2493,58.3465,58.1618,58.3465,11200.0
2011-10-13 15:50:00,60.02,60.11,59.85,59.93,6100.0,58.366,58.4535,58.2007,58.2785,6100.0
2011-10-13 15:55:00,59.93,60.31,59.9,60.15,37800.0,58.2785,58.648,58.2493,58.4924,37800.0
2011-10-14 09:30:00,62.01,62.14,61.16,61.39,15600.0,60.3011,60.4275,59.4746,59.6982,15600.0
2011-10-14 09:35:00,61.38,61.86,61.38,61.86,1700.0,59.6885,60.1553,59.6885,60.1553,1700.0
2011-10-14 09:40:00,61.9,62.25,61.8,62.25,6000.0,60.1942,60.5345,60.0969,60.5345,6000.0
2011-10-14 09:45:00,62.25,62.63,62.25,62.5,22000.0,60.5345,60.904,60.5345,60.7776,22000.0
2011-10-14 09:50:00,62.36,62.5,62.33,62.33,1800.0,60.6415,60.7776,60.6123,60.6123,1800.0
2011-10-14 09:55:00,62.29,62.55,62.17,62.45,21700.0,60.5734,60.8262,60.4567,60.729,21700.0
2011-10-14 10:00:00,62.39,62.45,62.02,62.06,4700.0,60.6707,60.729,60.3109,60.3498,4700.0
2011-10-14 10:05:00,62.25,62.35,62.12,62.35,1500.0,60.5345,60.6318,60.4081,60.6318,1500.0
2011-10-14 10:10:00,62.29,62.29,62.04,62.19,6600.0,60.5734,60.5734,60.3303,60.4762,6600.0
2011-10-14 10:15:00,62.16,62.25,61.96,62.01,4500.0,60.447,60.5345,60.2525,60.3011,4500.0
2011-10-14 10:20:00,62.02,62.16,62.02,62.1,1600.0,60.3109,60.447,60.3109,60.3886,1600.0
2011-10-14 10:25:00,62.07,62.07,61.54,61.55,3000.0,60.3595,60.3595,59.8441,59.8538,3000.0
2011-10-14 10:30:00,61.54,61.81,61.54,61.75,1600.0,59.8441,60.1066,59.8441,60.0483,1600.0
2011-10-14 10:35:00,61.78,61.9,61.78,61.88,4600.0,60.0775,60.1942,60.0775,60.1747,4600.0
2011-10-14 10:40:00,61.88,61.97,61.67,61.97,3100.0,60.1747,60.2622,59.9705,60.2622,3100.0
2011-10-14 10:45:00,62.01,62.16,62.0,62.16,5400.0,60.3011,60.447,60.2914,60.447,5400.0
2011-10-14 10:50:00,62.16,62.19,61.75,61.75,1500.0,60.447,60.4762,60.0483,60.0483,1500.0
2011-10-14 10:55:00,61.76,61.99,61.76,61.91,1100.0,60.058,60.2817,60.058,60.2039,1100.0
2011-10-14 11:00:00,62.05,62.16,62.05,62.16,600.0,60.34,60.447,60.34,60.447,600.0
2011-10-14 11:05:00,62.1,62.18,62.07,62.18,2300.0,60.3886,60.4664,60.3595,60.4664,2300.0
2011-10-14 11:10:00,62.11,62.16,62.07,62.16,2600.0,60.3984,60.447,60.3595,60.447,2600.0
2011-10-14 11:15:00,62.18,62.44,62.15,62.37,2700.0,60.4664,60.7193,60.4373,60.6512,2700.0
2011-10-14 11:20:00,62.22,62.22,61.82,61.82,1900.0,60.5053,60.5053,60.1164,60.1164,1900.0
2011-10-14 11:25:00,61.76,61.85,61.75,61.75,4200.0,60.058,60.1455,60.0483,60.0483,4200.0
2011-10-14 11:30:00,61.87,62.02,61.82,62.0,4700.0,60.165,60.3109,60.1164,60.2914,4700.0
2011-10-14 11:35:00,62.0,62.13,62.0,62.08,2600.0,60.2914,60.4178,60.2914,60.3692,2600.0
2011-10-14 11:40:00,62.03,62.11,61.99,61.99,3200.0,60.3206,60.3984,60.2817,60.2817,3200.0
2011-10-14 11:45:00,61.97,62.01,61.81,61.85,28000.0,60.2622,60.3011,60.1066,60.1455,28000.0
2011-10-14 11:50:00,61.84,61.86,61.84,61.86,700.0,60.1358,60.1553,60.1358,60.1553,700.0
2011-10-14 11:55:00,61.98,61.98,61.8,61.8,600.0,60.272,60.272,60.0969,60.0969,600.0
2011-10-14 12:00:00,61.81,61.85,61.75,61.85,2200.0,60.1066,60.1455,60.0483,60.1455,2200.0
2011-10-14 12:05:00,61.77,61.86,61.75,61.86,3200.0,60.0677,60.1553,60.0483,60.1553,3200.0
2011-10-14 12:10:00,61.87,61.87,61.75,61.76,2400.0,60.165,60.165,60.0483,60.058,2400.0
2011-10-14 12:15:00,61.77,61.85,61.75,61.85,1500.0,60.0677,60.1455,60.0483,60.1455,1500.0
2011-10-14 12:20:00,61.85,61.88,61.82,61.82,1000.0,60.1455,60.1747,60.1164,60.1164,1000.0
2011-10-14 12:25:00,61.82,61.89,61.75,61.82,2900.0,60.1164,60.1844,60.0483,60.1164,2900.0
2011-10-14 12:30:00,61.82,61.95,61.82,61.95,600.0,60.1164,60.2428,60.1164,60.2428,600.0
2011-10-14 12:35:00,61.95,61.95,61.8,61.8,1200.0,60.2428,60.2428,60.0969,60.0969,1200.0
2011-10-14 12:40:00,61.9,61.9,61.9,61.9,300.0,60.1942,60.1942,60.1942,60.1942,300.0
2011-10-14 12:45:00,61.88,61.88,61.76,61.76,600.0,60.1747,60.1747,60.058,60.058,600.0
2011-10-14 12:50:00,61.78,61.86,61.66,61.8,6400.0,60.0775,60.1553,59.9608,60.0969,6400.0
2011-10-14 12:55:00,61.85,61.85,61.75,61.76,400.0,60.1455,60.1455,60.0483,60.058,400.0
2011-10-14 13:00:00,61.79,61.89,61.79,61.83,900.0,60.0872,60.1844,60.0872,60.1261,900.0
2011-10-14 13:05:00,61.86,61.86,61.76,61.78,1000.0,60.1553,60.1553,60.058,60.0775,1000.0
2011-10-14 13:10:00,61.75,61.83,61.7,61.83,2500.0,60.0483,60.1261,59.9997,60.1261,2500.0
2011-10-14 13:15:00,61.85,61.95,61.85,61.95,2000.0,60.1455,60.2428,60.1455,60.2428,2000.0
2011-10-14 13:20:00,61.97,61.97,61.96,61.96,500.0,60.2622,60.2622,60.2525,60.2525,500.0
2011-10-14 13:25:00,61.93,62.16,61.92,62.07,4800.0,60.2233,60.447,60.2136,60.3595,4800.0
2011-10-14 13:30:00,62.07,62.14,62.06,62.13,1500.0,60.3595,60.4275,60.3498,60.4178,1500.0
2011-10-14 13:35:00,62.1,62.12,61.93,61.94,1500.0,60.3886,60.4081,60.2233,60.2331,1500.0
2011-10-14 13:40:00,61.96,62.12,61.95,62.1,1300.0,60.2525,60.4081,60.2428,60.3886,1300.0
2011-10-14 13:45:00,62.12,62.22,62.09,62.22,4500.0,60.4081,60.5053,60.3789,60.5053,4500.0
2011-10-14 13:50:00,62.21,62.22,62.09,62.09,4400.0,60.4956,60.5053,60.3789,60.3789,4400.0
2011-10-14 13:55:00,62.15,62.25,62.11,62.11,2400.0,60.4373,60.5345,60.3984,60.3984,2400.0
2011-10-14 14:00:00,62.09,62.14,62.09,62.13,800.0,60.3789,60.4275,60.3789,60.4178,800.0
2011-10-14 14:05:00,62.02,62.07,61.93,61.93,1200.0,60.3109,60.3595,60.2233,60.2233,1200.0
2011-10-14 14:10:00,61.85,61.92,61.85,61.88,500.0,60.1455,60.2136,60.1455,60.1747,500.0
2011-10-14 14:15:00,61.86,61.96,61.86,61.9,900.0,60.1553,60.2525,60.1553,60.1942,900.0
2011-10-14 14:20:00,61.9,61.9,61.8,61.87,1500.0,60.1942,60.1942,60.0969,60.165,1500.0
2011-10-14 14:25:00,61.89,61.96,61.83,61.96,1500.0,60.1844,60.2525,60.1261,60.2525,1500.0
2011-10-14 14:30:00,61.95,61.95,61.72,61.75,2000.0,60.2428,60.2428,60.0191,60.0483,2000.0
2011-10-14 14:35:00,61.78,61.89,61.78,61.85,1700.0,60.0775,60.1844,60.0775,60.1455,1700.0
2011-10-14 14:40:00,61.86,61.87,61.79,61.79,5100.0,60.1553,60.165,60.0872,60.0872,5100.0
2011-10-14 14:45:00,61.81,61.84,61.72,61.73,8700.0,60.1066,60.1358,60.0191,60.0288,8700.0
2011-10-14 14:50:00,61.77,61.87,61.74,61.85,2400.0,60.0677,60.165,60.0386,60.1455,2400.0
2011-10-14 14:55:00,61.84,61.89,61.74,61.89,3800.0,60.1358,60.1844,60.0386,60.1844,3800.0
2011-10-14 15:00:00,61.89,61.9,61.75,61.83,13000.0,60.1844,60.1942,60.0483,60.1261,13000.0
2011-10-14 15:05:00,61.82,61.95,61.75,61.75,4600.0,60.1164,60.2428,60.0483,60.0483,4600.0
2011-10-14 15:10:00,61.75,61.97,61.75,61.89,3700.0,60.0483,60.2622,60.0483,60.1844,3700.0
2011-10-14 15:15:00,61.82,61.9,61.75,61.83,4000.0,60.1164,60.1942,60.0483,60.1261,4000.0
2011-10-14 15:20:00,61.78,61.85,61.75,61.75,2400.0,60.0775,60.1455,60.0483,60.0483,2400.0
2011-10-14 15:25:00,61.81,62.01,61.79,61.83,8600.0,60.1066,60.3011,60.0872,60.1261,8600.0
2011-10-14 15:30:00,61.89,62.2,61.88,62.18,3200.0,60.1844,60.4859,60.1747,60.4664,3200.0
2011-10-14 15:35:00,62.15,62.15,61.87,61.92,3900.0,60.4373,60.4373,60.165,60.2136,3900.0
2011-10-14 15:40:00,61.88,61.94,61.84,61.84,4800.0,60.1747,60.2331,60.1358,60.1358,4800.0
2011-10-14 15:45:00,61.79,61.91,61.66,61.71,9000.0,60.0872,60.2039,59.9608,60.0094,9000.0
2011-10-14 15:50:00,61.72,61.9,61.63,61.89,9000.0,60.0191,60.1942,59.9316,60.1844,9000.0
2011-10-14 15:55:00,61.89,61.93,61.79,61.85,11300.0,60.1844,60.2233,60.0872,60.1455,11300.0
2011-10-17 09:30:00,61.34,61.69,61.0,61.0,5800.0,59.6496,59.9899,59.319,59.319,5800.0
2011-10-17 09:35:00,61.02,61.8,61.02,61.59,1700.0,59.3384,60.0969,59.3384,59.8927,1700.0
2011-10-17 09:40:00,61.44,61.64,61.33,61.54,1200.0,59.7468,59.9413,59.6399,59.8441,1200.0
2011-10-17 09:45:00,61.57,61.65,61.57,61.57,400.0,59.8733,59.9511,59.8733,59.8733,400.0
2011-10-17 09:50:00,61.43,61.43,61.31,61.31,400.0,59.7371,59.7371,59.6204,59.6204,400.0
2011-10-17 09:55:00,61.13,61.26,60.51,60.67,13300.0,59.4454,59.5718,58.8425,58.9981,13300.0
2011-10-17 10:00:00,60.61,60.78,60.58,60.77,3700.0,58.9397,59.105,58.9105,59.0953,3700.0
2011-10-17 10:05:00,60.78,60.78,60.51,60.64,2200.0,59.105,59.105,58.8425,58.9689,2200.0
2011-10-17 10:10:00,60.76,60.81,60.74,60.74,1200.0,59.0856,59.1342,59.0661,59.0661,1200.0
2011-10-17 10:15:00,60.77,60.84,60.73,60.84,3400.0,59.0953,59.1634,59.0564,59.1634,3400.0
2011-10-17 10:20:00,60.84,60.96,60.84,60.96,500.0,59.1634,59.2801,59.1634,59.2801,500.0
2011-10-17 10:25:00,60.88,60.88,60.85,60.85,200.0,59.2023,59.2023,59.1731,59.1731,200.0
2011-10-17 10:30:00,60.99,61.1,60.99,61.1,600.0,59.3092,59.4162,59.3092,59.4162,600.0
2011-10-17 10:35:00,61.05,61.14,60.98,61.14,600.0,59.3676,59.4551,59.2995,59.4551,600.0
2011-10-17 10:40:00,61.19,61.19,61.19,61.19,200.0,59.5037,59.5037,59.5037,59.5037,200.0
2011-10-17 10:45:00,60.96,61.06,60.96,61.04,1700.0,59.2801,59.3773,59.2801,59.3579,1700.0
2011-10-17 10:50:00,61.0,61.07,60.98,61.0,600.0,59.319,59.387,59.2995,59.319,600.0
2011-10-17 10:55:00,61.0,61.03,61.0,61.0,1700.0,59.319,59.3481,59.319,59.319,1700.0
2011-10-17 11:00:00,61.0,61.0,61.0,61.0,100.0,59.319,59.319,59.319,59.319,100.0
2011-10-17 11:05:00,61.07,61.07,60.85,60.87,4700.0,59.387,59.387,59.1731,59.1925,4700.0
2011-10-17 11:10:00,60.86,60.93,60.85,60.85,3900.0,59.1828,59.2509,59.1731,59.1731,3900.0
2011-10-17 11:15:00,60.85,60.86,60.8,60.83,3200.0,59.1731,59.1828,59.1245,59.1536,3200.0
2011-10-17 11:20:00,60.87,60.93,60.86,60.92,800.0,59.1925,59.2509,59.1828,59.2412,800.0
2011-10-17 11:25:00,61.0,61.15,61.0,61.02,4300.0,59.319,59.4648,59.319,59.3384,4300.0
2011-10-17 11:30:00,61.16,61.16,61.09,61.09,700.0,59.4746,59.4746,59.4065,59.4065,700.0
2011-10-17 11:35:00,61.17,61.17,61.14,61.14,200.0,59.4843,59.4843,59.4551,59.4551,200.0
2011-10-17 11:40:00,61.2,61.2,61.11,61.11,300.0,59.5135,59.5135,59.4259,59.4259,300.0
2011-10-17 11:45:00,61.12,61.12,60.92,60.92,900.0,59.4357,59.4357,59.2412,59.2412,900.0
2011-10-17 11:50:00,60.92,60.96,60.83,60.83,800.0,59.2412,59.2801,59.1536,59.1536,800.0
2011-10-17 11:55:00,60.83,60.88,60.8,60.82,4500.0,59.1536,59.2023,59.1245,59.1439,4500.0
2011-10-17 12:00:00,60.79,60.81,60.7,60.7,7800.0,59.1148,59.1342,59.0272,59.0272,7800.0
2011-10-17 12:05:00,60.7,60.7,60.46,60.46,4100.0,59.0272,59.0272,58.7938,58.7938,4100.0
2011-10-17 12:10:00,60.46,60.46,60.33,60.33,600.0,58.7938,58.7938,58.6674,58.6674,600.0
2011-10-17 12:15:00,60.29,60.62,60.22,60.49,5900.0,58.6285,58.9494,58.5605,58.823,5900.0
2011-10-17 12:20:00,60.62,60.8,60.62,60.67,1700.0,58.9494,59.1245,58.9494,58.9981,1700.0
2011-10-17 12:25:00,60.68,60.71,60.66,60.71,1500.0,59.0078,59.037,58.9883,59.037,1500.0
2011-10-17 12:30:00,60.78,60.78,60.42,60.42,3700.0,59.105,59.105,58.7549,58.7549,3700.0
2011-10-17 12:35:00,60.51,60.54,60.51,60.54,500.0,58.8425,58.8716,58.8425,58.8716,500.0
2011-10-17 12:40:00,60.61,60.68,60.51,60.68,1000.0,58.9397,59.0078,58.8425,59.0078,1000.0
2011-10-17 12:45:00,60.73,60.73,60.5,60.5,4100.0,59.0564,59.0564,58.8327,58.8327,4100.0
2011-10-17 12:50:00,60.61,60.76,60.51,60.54,1900.0,58.9397,59.0856,58.8425,58.8716,1900.0
2011-10-17 12:55:00,60.55,60.6,60.51,60.6,600.0,58.8814,58.93,58.8425,58.93,600.0
2011-10-17 13:00:00,60.56,60.57,60.3,60.3,11900.0,58.8911,58.9008,58.6383,58.6383,11900.0
2011-10-17 13:05:00,60.3,60.34,60.25,60.34,3300.0,58.6383,58.6772,58.5896,58.6772,3300.0
2011-10-17 13:10:00,60.33,60.53,60.33,60.53,1500.0,58.6674,58.8619,58.6674,58.8619,1500.0
2011-10-17 13:15:00,60.49,60.52,60.4,60.44,600.0,58.823,58.8522,58.7355,58.7744,600.0
2011-10-17 13:20:00,60.63,60.73,60.56,60.7,1300.0,58.9592,59.0564,58.8911,59.0272,1300.0
2011-10-17 13:25:00,60.73,60.73,60.64,60.68,2700.0,59.0564,59.0564,58.9689,59.0078,2700.0
2011-10-17 13:30:00,60.56,60.65,60.56,60.58,1100.0,58.8911,58.9786,58.8911,58.9105,1100.0
2011-10-17 13:35:00,60.56,60.6,60.37,60.45,4200.0,58.8911,58.93,58.7063,58.7841,4200.0
2011-10-17 13:40:00,60.55,60.8,60.47,60.7,1100.0,58.8814,59.1245,58.8036,59.0272,1100.0
2011-10-17 13:45:00,60.7,60.7,60.59,60.59,1400.0,59.0272,59.0272,58.9203,58.9203,1400.0
2011-10-17 13:50:00,60.59,60.82,60.46,60.81,10000.0,58.9203,59.1439,58.7938,59.1342,10000.0
2011-10-17 13:55:00,60.8,60.84,60.78,60.83,5300.0,59.1245,59.1634,59.105,59.1536,5300.0
2011-10-17 14:00:00,60.83,60.84,60.79,60.84,1300.0,59.1536,59.1634,59.1148,59.1634,1300.0
2011-10-17 14:05:00,60.8,60.91,60.74,60.85,7100.0,59.1245,59.2314,59.0661,59.1731,7100.0
2011-10-17 14:10:00,60.85,60.85,60.77,60.84,2600.0,59.1731,59.1731,59.0953,59.1634,2600.0
2011-10-17 14:15:00,60.82,60.88,60.78,60.88,700.0,59.1439,59.2023,59.105,59.2023,700.0
2011-10-17 14:20:00,60.87,60.99,60.85,60.85,1600.0,59.1925,59.3092,59.1731,59.1731,1600.0
2011-10-17 14:25:00,60.85,60.85,60.73,60.78,2700.0,59.1731,59.1731,59.0564,59.105,2700.0
2011-10-17 14:30:00,60.78,60.84,60.76,60.81,13300.0,59.105,59.1634,59.0856,59.1342,13300.0
2011-10-17 14:35:00,60.82,60.87,60.76,60.82,3700.0,59.1439,59.1925,59.0856,59.1439,3700.0
2011-10-17 14:40:00,60.82,60.87,60.77,60.82,3300.0,59.1439,59.1925,59.0953,59.1439,3300.0
2011-10-17 14:45:00,60.86,60.87,60.6,60.6,4600.0,59.1828,59.1925,58.93,58.93,4600.0
2011-10-17 14:50:00,60.6,60.62,60.51,60.59,2600.0,58.93,58.9494,58.8425,58.9203,2600.0
2011-10-17 14:55:00,60.66,60.7,60.57,60.6,6200.0,58.9883,59.0272,58.9008,58.93,6200.0
2011-10-17 15:00:00,60.66,60.87,60.66,60.8,2100.0,58.9883,59.1925,58.9883,59.1245,2100.0
2011-10-17 15:05:00,60.85,60.86,60.76,60.79,1800.0,59.1731,59.1828,59.0856,59.1148,1800.0
2011-10-17 15:10:00,60.78,61.04,60.78,60.89,5600.0,59.105,59.3579,59.105,59.212,5600.0
2011-10-17 15:15:00,60.86,61.08,60.81,61.03,2100.0,59.1828,59.3968,59.1342,59.3481,2100.0
2011-10-17 15:20:00,61.02,61.09,60.96,61.03,4100.0,59.3384,59.4065,59.2801,59.3481,4100.0
2011-10-17 15:25:00,61.02,61.22,60.95,61.2,19100.0,59.3384,59.5329,59.2703,59.5135,19100.0
2011-10-17 15:30:00,61.24,61.54,61.08,61.18,11400.0,59.5523,59.8441,59.3968,59.494,11400.0
2011-10-17 15:35:00,61.15,61.22,61.04,61.2,19600.0,59.4648,59.5329,59.3579,59.5135,19600.0
2011-10-17 15:40:00,61.22,61.38,61.16,61.35,9700.0,59.5329,59.6885,59.4746,59.6593,9700.0
2011-10-17 15:45:00,61.34,61.34,61.08,61.22,12200.0,59.6496,59.6496,59.3968,59.5329,12200.0
2011-10-17 15:50:00,61.3,61.36,61.0,61.0,7400.0,59.6107,59.669,59.319,59.319,7400.0
2011-10-17 15:55:00,61.06,61.17,60.91,61.09,6000.0,59.3773,59.4843,59.2314,59.4065,6000.0
2011-10-18 09:30:00,61.26,61.26,60.36,60.36,3300.0,59.5718,59.5718,58.6966,58.6966,3300.0
2011-10-18 09:35:00,60.37,60.52,60.37,60.52,2600.0,58.7063,58.8522,58.7063,58.8522,2600.0
2011-10-18 09:40:00,60.5,60.69,60.08,60.18,7000.0,58.8327,59.0175,58.4243,58.5216,7000.0
2011-10-18 09:45:00,60.24,60.24,59.66,59.82,8000.0,58.5799,58.5799,58.0159,58.1715,8000.0
2011-10-18 09:50:00,59.82,59.9,59.55,59.64,2700.0,58.1715,58.2493,57.9089,57.9964,2700.0
2011-10-18 09:55:00,59.64,59.65,59.53,59.64,4200.0,57.9964,58.0062,57.8895,57.9964,4200.0
2011-10-18 10:00:00,59.53,59.82,59.31,59.31,5800.0,57.8895,58.1715,57.6755,57.6755,5800.0
2011-10-18 10:05:00,59.27,60.21,59.26,60.02,3700.0,57.6366,58.5507,57.6269,58.366,3700.0
2011-10-18 10:10:00,59.93,60.37,59.82,59.82,4200.0,58.2785,58.7063,58.1715,58.1715,4200.0
2011-10-18 10:15:00,59.87,59.95,59.44,59.44,3000.0,58.2201,58.2979,57.802,57.802,3000.0
2011-10-18 10:20:00,59.47,59.84,59.47,59.84,1000.0,57.8311,58.1909,57.8311,58.1909,1000.0
2011-10-18 10:25:00,59.87,60.61,59.69,60.6,14300.0,58.2201,58.9397,58.0451,58.93,14300.0
2011-10-18 10:30:00,60.68,60.8,60.15,60.15,3200.0,59.0078,59.1245,58.4924,58.4924,3200.0
2011-10-18 10:35:00,60.16,60.32,60.16,60.18,2200.0,58.5021,58.6577,58.5021,58.5216,2200.0
2011-10-18 10:40:00,60.25,60.64,60.25,60.63,2000.0,58.5896,58.9689,58.5896,58.9592,2000.0
2011-10-18 10:45:00,60.72,60.72,60.47,60.47,2100.0,59.0467,59.0467,58.8036,58.8036,2100.0
2011-10-18 10:50:00,60.36,60.4,60.02,60.03,2900.0,58.6966,58.7355,58.366,58.3757,2900.0
2011-10-18 10:55:00,59.96,60.04,59.96,60.04,1000.0,58.3076,58.3854,58.3076,58.3854,1000.0
2011-10-18 11:00:00,59.96,59.96,59.84,59.95,1700.0,58.3076,58.3076,58.1909,58.2979,1700.0
2011-10-18 11:05:00,59.95,60.0,59.88,60.0,1400.0,58.2979,58.3465,58.2298,58.3465,1400.0
2011-10-18 11:10:00,60.15,60.15,59.86,60.11,2200.0,58.4924,58.4924,58.2104,58.4535,2200.0
2011-10-18 11:15:00,60.04,60.04,59.92,59.93,800.0,58.3854,58.3854,58.2687,58.2785,800.0
2011-10-18 11:20:00,59.96,59.99,59.72,59.73,700.0,58.3076,58.3368,58.0742,58.084,700.0
2011-10-18 11:25:00,59.84,59.93,59.64,59.64,1000.0,58.1909,58.2785,57.9964,57.9964,1000.0
2011-10-18 11:30:00,59.67,60.0,59.67,60.0,1500.0,58.0256,58.3465,58.0256,58.3465,1500.0
2011-10-18 11:35:00,60.19,60.42,60.19,60.42,1000.0,58.5313,58.7549,58.5313,58.7549,1000.0
2011-10-18 11:40:00,60.29,60.31,60.16,60.31,2500.0,58.6285,58.648,58.5021,58.648,2500.0
2011-10-18 11:45:00,60.32,60.36,60.15,60.2,2900.0,58.6577,58.6966,58.4924,58.541,2900.0
2011-10-18 11:50:00,60.24,60.39,60.14,60.14,3400.0,58.5799,58.7258,58.4827,58.4827,3400.0
2011-10-18 11:55:00,60.17,60.3,60.17,60.24,1900.0,58.5118,58.6383,58.5118,58.5799,1900.0
2011-10-18 12:00:00,60.34,60.34,60.2,60.2,1300.0,58.6772,58.6772,58.541,58.541,1300.0
2011-10-18 12:05:00,60.23,60.23,60.0,60.17,3100.0,58.5702,58.5702,58.3465,58.5118,3100.0
2011-10-18 12:10:00,60.2,60.21,60.13,60.13,1000.0,58.541,58.5507,58.4729,58.4729,1000.0
2011-10-18 12:15:00,60.08,60.17,60.0,60.08,900.0,58.4243,58.5118,58.3465,58.4243,900.0
2011-10-18 12:20:00,60.07,60.07,59.92,60.05,700.0,58.4146,58.4146,58.2687,58.3951,700.0
2011-10-18 12:25:00,60.05,60.06,59.9,59.97,1100.0,58.3951,58.4049,58.2493,58.3173,1100.0
2011-10-18 12:30:00,60.03,60.07,59.9,60.06,2100.0,58.3757,58.4146,58.2493,58.4049,2100.0
2011-10-18 12:35:00,60.12,60.25,60.12,60.25,2700.0,58.4632,58.5896,58.4632,58.5896,2700.0
2011-10-18 12:40:00,60.25,60.25,60.15,60.18,3300.0,58.5896,58.5896,58.4924,58.5216,3300.0
2011-10-18 12:45:00,60.2,60.2,60.16,60.17,300.0,58.541,58.541,58.5021,58.5118,300.0
2011-10-18 12:50:00,60.16,60.16,59.94,59.94,1100.0,58.5021,58.5021,58.2882,58.2882,1100.0
2011-10-18 12:55:00,59.94,60.2,59.94,60.2,2800.0,58.2882,58.541,58.2882,58.541,2800.0
2011-10-18 13:00:00,60.2,60.38,60.2,60.28,1000.0,58.541,58.716,58.541,58.6188,1000.0
2011-10-18 13:05:00,60.26,60.26,60.24,60.24,800.0,58.5994,58.5994,58.5799,58.5799,800.0
2011-10-18 13:10:00,60.23,60.3,60.1,60.1,1400.0,58.5702,58.6383,58.4438,58.4438,1400.0
2011-10-18 13:15:00,60.1,60.19,60.1,60.11,1700.0,58.4438,58.5313,58.4438,58.4535,1700.0
2011-10-18 13:20:00,60.17,60.17,60.1,60.14,1800.0,58.5118,58.5118,58.4438,58.4827,1800.0
2011-10-18 13:25:00,60.13,60.37,60.13,60.37,1500.0,58.4729,58.7063,58.4729,58.7063,1500.0
2011-10-18 13:30:00,60.37,60.44,60.37,60.41,2000.0,58.7063,58.7744,58.7063,58.7452,2000.0
2011-10-18 13:35:00,60.45,60.45,60.37,60.42,400.0,58.7841,58.7841,58.7063,58.7549,400.0
2011-10-18 13:40:00,60.35,60.37,60.15,60.15,2400.0,58.6869,58.7063,58.4924,58.4924,2400.0
2011-10-18 13:45:00,60.14,60.34,60.14,60.29,7000.0,58.4827,58.6772,58.4827,58.6285,7000.0
2011-10-18 13:50:00,60.3,60.3,60.22,60.3,3800.0,58.6383,58.6383,58.5605,58.6383,3800.0
2011-10-18 13:55:00,60.25,60.25,60.1,60.12,1600.0,58.5896,58.5896,58.4438,58.4632,1600.0
2011-10-18 14:00:00,60.12,60.16,60.07,60.16,1800.0,58.4632,58.5021,58.4146,58.5021,1800.0
2011-10-18 14:05:00,60.21,60.28,60.16,60.16,1500.0,58.5507,58.6188,58.5021,58.5021,1500.0
2011-10-18 14:10:00,60.21,60.3,60.21,60.3,1300.0,58.5507,58.6383,58.5507,58.6383,1300.0
2011-10-18 14:15:00,60.17,60.17,60.0,60.0,400.0,58.5118,58.5118,58.3465,58.3465,400.0
2011-10-18 14:20:00,60.09,60.2,60.01,60.2,2400.0,58.434,58.541,58.3562,58.541,2400.0
2011-10-18 14:25:00,60.29,60.29,60.21,60.21,1100.0,58.6285,58.6285,58.5507,58.5507,1100.0
2011-10-18 14:30:00,60.25,60.29,60.18,60.28,78000.0,58.5896,58.6285,58.5216,58.6188,78000.0
2011-10-18 14:35:00,60.3,60.3,60.04,60.04,2300.0,58.6383,58.6383,58.3854,58.3854,2300.0
2011-10-18 14:40:00,60.0,60.17,60.0,60.17,4300.0,58.3465,58.5118,58.3465,58.5118,4300.0
2011-10-18 14:45:00,60.21,60.25,60.17,60.19,3100.0,58.5507,58.5896,58.5118,58.5313,3100.0
2011-10-18 14:50:00,60.11,60.25,60.09,60.1,1800.0,58.4535,58.5896,58.434,58.4438,1800.0
2011-10-18 14:55:00,60.1,60.16,60.1,60.13,1000.0,58.4438,58.5021,58.4438,58.4729,1000.0
2011-10-18 15:00:00,60.22,60.3,60.18,60.3,8900.0,58.5605,58.6383,58.5216,58.6383,8900.0
2011-10-18 15:05:00,60.3,60.5,60.3,60.5,20400.0,58.6383,58.8327,58.6383,58.8327,20400.0
2011-10-18 15:10:00,60.5,60.85,60.44,60.45,16900.0,58.8327,59.1731,58.7744,58.7841,16900.0
2011-10-18 15:15:00,60.47,60.76,60.28,60.28,7600.0,58.8036,59.0856,58.6188,58.6188,7600.0
2011-10-18 15:20:00,60.32,60.5,60.26,60.33,11200.0,58.6577,58.8327,58.5994,58.6674,11200.0
2011-10-18 15:25:00,60.34,60.5,60.32,60.38,16000.0,58.6772,58.8327,58.6577,58.716,16000.0
2011-10-18 15:30:00,60.39,60.45,60.3,60.45,17300.0,58.7258,58.7841,58.6383,58.7841,17300.0
2011-10-18 15:35:00,60.45,60.65,60.34,60.65,22300.0,58.7841,58.9786,58.6772,58.9786,22300.0
2011-10-18 15:40:00,60.65,60.66,60.52,60.65,12600.0,58.9786,58.9883,58.8522,58.9786,12600.0
2011-10-18 15:45:00,60.65,61.0,60.58,60.95,19900.0,58.9786,59.319,58.9105,59.2703,19900.0
2011-10-18 15:50:00,61.01,61.43,60.91,61.23,49400.0,59.3287,59.7371,59.2314,59.5426,49400.0
2011-10-18 15:55:00,61.3,61.4,61.05,61.14,51500.0,59.6107,59.7079,59.3676,59.4551,51500.0
2011-10-19 09:30:00,61.24,61.78,60.95,60.95,8700.0,59.5523,60.0775,59.2703,59.2703,8700.0
2011-10-19 09:35:00,61.04,61.25,60.95,61.18,2800.0,59.3579,59.5621,59.2703,59.494,2800.0
2011-10-19 09:40:00,61.11,61.18,60.81,60.82,2800.0,59.4259,59.494,59.1342,59.1439,2800.0
2011-10-19 09:45:00,60.71,61.16,60.51,60.99,7000.0,59.037,59.4746,58.8425,59.3092,7000.0
2011-10-19 09:50:00,61.01,61.04,60.79,60.87,3400.0,59.3287,59.3579,59.1148,59.1925,3400.0
2011-10-19 09:55:00,60.83,61.37,60.77,61.37,3300.0,59.1536,59.6788,59.0953,59.6788,3300.0
2011-10-19 10:00:00,61.39,61.51,61.06,61.25,6600.0,59.6982,59.8149,59.3773,59.5621,6600.0
2011-10-19 10:05:00,61.24,61.5,61.21,61.5,5700.0,59.5523,59.8052,59.5232,59.8052,5700.0
2011-10-19 10:10:00,61.57,62.56,61.57,62.44,17300.0,59.8733,60.836,59.8733,60.7193,17300.0
2011-10-19 10:15:00,62.37,63.33,62.23,63.32,23100.0,60.6512,61.5848,60.5151,61.575,23100.0
2011-10-19 10:20:00,63.16,63.34,63.0,63.11,5800.0,61.4194,61.5945,61.2638,61.3708,5800.0
2011-10-19 10:25:00,63.01,63.3,63.0,63.17,4300.0,61.2736,61.5556,61.2638,61.4292,4300.0
2011-10-19 10:30:00,63.16,63.26,63.01,63.01,7200.0,61.4194,61.5167,61.2736,61.2736,7200.0
2011-10-19 10:35:00,63.01,63.01,62.56,62.65,1700.0,61.2736,61.2736,60.836,60.9235,1700.0
2011-10-19 10:40:00,62.67,62.82,62.59,62.71,2000.0,60.9429,61.0888,60.8651,60.9818,2000.0
2011-10-19 10:45:00,62.69,62.84,62.69,62.84,1500.0,60.9624,61.1083,60.9624,61.1083,1500.0
2011-10-19 10:50:00,62.81,62.95,62.8,62.92,1000.0,61.0791,61.2152,61.0694,61.1861,1000.0
2011-10-19 10:55:00,63.12,63.12,62.97,63.0,4600.0,61.3805,61.3805,61.2347,61.2638,4600.0
2011-10-19 11:00:00,62.65,62.74,62.32,62.32,1400.0,60.9235,61.011,60.6026,60.6026,1400.0
2011-10-19 11:05:00,62.29,62.4,62.25,62.4,3700.0,60.5734,60.6804,60.5345,60.6804,3700.0
2011-10-19 11:10:00,62.44,62.68,62.44,62.68,500.0,60.7193,60.9527,60.7193,60.9527,500.0
2011-10-19 11:15:00,62.66,62.87,62.66,62.69,800.0,60.9332,61.1374,60.9332,60.9624,800.0
2011-10-19 11:20:00,62.53,62.55,62.28,62.55,2200.0,60.8068,60.8262,60.5637,60.8262,2200.0
2011-10-19 11:25:00,62.72,62.75,62.72,62.75,300.0,60.9916,61.0207,60.9916,61.0207,300.0
2011-10-19 11:30:00,62.88,62.88,62.63,62.63,1500.0,61.1472,61.1472,60.904,60.904,1500.0
2011-10-19 11:35:00,62.56,62.59,62.5,62.52,1200.0,60.836,60.8651,60.7776,60.7971,1200.0
2011-10-19 11:40:00,62.44,62.54,62.28,62.37,1800.0,60.7193,60.8165,60.5637,60.6512,1800.0
2011-10-19 11:45:00,62.26,62.26,62.08,62.24,2400.0,60.5442,60.5442,60.3692,60.5248,2400.0
2011-10-19 11:50:00,62.22,62.22,62.09,62.14,1100.0,60.5053,60.5053,60.3789,60.4275,1100.0
2011-10-19 11:55:00,62.11,62.11,61.8,61.8,1300.0,60.3984,60.3984,60.0969,60.0969,1300.0
2011-10-19 12:00:00,61.87,61.87,61.74,61.8,5800.0,60.165,60.165,60.0386,60.0969,5800.0
2011-10-19 12:05:00,61.8,61.83,61.72,61.72,2200.0,60.0969,60.1261,60.0191,60.0191,2200.0
2011-10-19 12:10:00,61.63,61.81,61.56,61.81,2500.0,59.9316,60.1066,59.8635,60.1066,2500.0
2011-10-19 12:15:00,61.8,61.82,61.8,61.81,2200.0,60.0969,60.1164,60.0969,60.1066,2200.0
2011-10-19 12:20:00,61.84,61.84,61.74,61.81,3200.0,60.1358,60.1358,60.0386,60.1066,3200.0
2011-10-19 12:25:00,61.81,61.81,61.8,61.81,600.0,60.1066,60.1066,60.0969,60.1066,600.0
2011-10-19 12:30:00,61.81,61.81,61.61,61.75,1300.0,60.1066,60.1066,59.9122,60.0483,1300.0
2011-10-19 12:35:00,61.8,61.89,61.8,61.83,800.0,60.0969,60.1844,60.0969,60.1261,800.0
2011-10-19 12:40:00,61.72,61.72,61.64,61.64,300.0,60.0191,60.0191,59.9413,59.9413,300.0
2011-10-19 12:45:00,61.73,61.83,61.73,61.83,300.0,60.0288,60.1261,60.0288,60.1261,300.0
2011-10-19 12:50:00,61.88,61.99,61.8,61.86,5600.0,60.1747,60.2817,60.0969,60.1553,5600.0
2011-10-19 12:55:00,61.87,61.87,61.73,61.8,1000.0,60.165,60.165,60.0288,60.0969,1000.0
2011-10-19 13:00:00,61.68,61.74,61.68,61.74,500.0,59.9802,60.0386,59.9802,60.0386,500.0
2011-10-19 13:05:00,61.87,61.87,61.8,61.81,1500.0,60.165,60.165,60.0969,60.1066,1500.0
2011-10-19 13:10:00,61.87,61.87,61.79,61.79,200.0,60.165,60.165,60.0872,60.0872,200.0
2011-10-19 13:15:00,61.82,61.82,61.65,61.65,700.0,60.1164,60.1164,59.9511,59.9511,700.0
2011-10-19 13:20:00,61.67,61.67,61.67,61.67,400.0,59.9705,59.9705,59.9705,59.9705,400.0
2011-10-19 13:25:00,61.68,61.71,61.6,61.62,900.0,59.9802,60.0094,59.9024,59.9219,900.0
2011-10-19 13:30:00,61.57,61.57,61.54,61.56,600.0,59.8733,59.8733,59.8441,59.8635,600.0
2011-10-19 13:35:00,61.51,61.51,61.32,61.32,1100.0,59.8149,59.8149,59.6301,59.6301,1100.0
2011-10-19 13:40:00,61.28,61.44,61.28,61.35,800.0,59.5912,59.7468,59.5912,59.6593,800.0
2011-10-19 13:45:00,61.35,61.35,61.13,61.32,3200.0,59.6593,59.6593,59.4454,59.6301,3200.0
2011-10-19 13:50:00,61.24,61.47,61.24,61.47,1100.0,59.5523,59.776,59.5523,59.776,1100.0
2011-10-19 13:55:00,61.51,61.51,61.38,61.4,800.0,59.8149,59.8149,59.6885,59.7079,800.0
2011-10-19 14:00:00,61.45,61.46,61.4,61.4,1000.0,59.7566,59.7663,59.7079,59.7079,1000.0
2011-10-19 14:05:00,61.08,61.25,61.07,61.2,9700.0,59.3968,59.5621,59.387,59.5135,9700.0
2011-10-19 14:10:00,61.22,61.38,61.17,61.25,2300.0,59.5329,59.6885,59.4843,59.5621,2300.0
2011-10-19 14:15:00,61.09,61.33,61.06,61.25,5600.0,59.4065,59.6399,59.3773,59.5621,5600.0
2011-10-19 14:20:00,61.07,61.24,61.03,61.19,32900.0,59.387,59.5523,59.3481,59.5037,32900.0
2011-10-19 14:25:00,61.19,61.26,61.14,61.2,10600.0,59.5037,59.5718,59.4551,59.5135,10600.0
2011-10-19 14:30:00,61.16,61.21,61.0,61.19,7200.0,59.4746,59.5232,59.319,59.5037,7200.0
2011-10-19 14:35:00,61.31,61.39,61.03,61.03,22500.0,59.6204,59.6982,59.3481,59.3481,22500.0
2011-10-19 14:40:00,61.03,61.27,61.03,61.25,31600.0,59.3481,59.5815,59.3481,59.5621,31600.0
2011-10-19 14:45:00,61.2,61.22,61.07,61.07,5900.0,59.5135,59.5329,59.387,59.387,5900.0
2011-10-19 14:50:00,61.09,61.19,61.0,61.19,3000.0,59.4065,59.5037,59.319,59.5037,3000.0
2011-10-19 14:55:00,61.19,61.27,61.01,61.2,16000.0,59.5037,59.5815,59.3287,59.5135,16000.0
2011-10-19 15:00:00,61.25,61.29,61.0,61.17,23100.0,59.5621,59.601,59.319,59.4843,23100.0
2011-10-19 15:05:00,61.16,61.4,61.13,61.39,15400.0,59.4746,59.7079,59.4454,59.6982,15400.0
2011-10-19 15:10:00,61.35,61.43,61.27,61.42,2100.0,59.6593,59.7371,59.5815,59.7274,2100.0
2011-10-19 15:15:00,61.4,61.43,61.29,61.35,2100.0,59.7079,59.7371,59.601,59.6593,2100.0
2011-10-19 15:20:00,61.28,61.34,61.25,61.3,3500.0,59.5912,59.6496,59.5621,59.6107,3500.0
2011-10-19 15:25:00,61.29,61.29,61.19,61.25,4800.0,59.601,59.601,59.5037,59.5621,4800.0
2011-10-19 15:30:00,61.15,61.53,61.15,61.35,5400.0,59.4648,59.8344,59.4648,59.6593,5400.0
2011-10-19 15:35:00,61.34,61.39,61.25,61.26,14800.0,59.6496,59.6982,59.5621,59.5718,14800.0
2011-10-19 15:40:00,61.29,61.33,61.03,61.27,31700.0,59.601,59.6399,59.3481,59.5815,31700.0
2011-10-19 15:45:00,61.25,61.43,61.25,61.28,12000.0,59.5621,59.7371,59.5621,59.5912,12000.0
2011-10-19 15:50:00,61.27,61.28,60.97,61.16,15200.0,59.5815,59.5912,59.2898,59.4746,15200.0
2011-10-19 15:55:00,61.17,61.26,61.03,61.19,13000.0,59.4843,59.5718,59.3481,59.5037,13000.0
2011-10-20 09:30:00,60.99,61.0,60.62,60.62,2600.0,59.3092,59.319,58.9494,58.9494,2600.0
2011-10-20 09:35:00,60.57,60.67,60.2,60.43,5500.0,58.9008,58.9981,58.541,58.7647,5500.0
2011-10-20 09:40:00,60.27,60.27,59.63,59.93,32300.0,58.6091,58.6091,57.9867,58.2785,32300.0
2011-10-20 09:45:00,60.16,60.16,59.96,59.96,6500.0,58.5021,58.5021,58.3076,58.3076,6500.0
2011-10-20 09:50:00,60.02,60.09,59.95,60.02,10600.0,58.366,58.434,58.2979,58.366,10600.0
2011-10-20 09:55:00,60.0,60.1,59.87,60.02,12500.0,58.3465,58.4438,58.2201,58.366,12500.0
2011-10-20 10:00:00,60.03,60.34,59.94,60.2,7100.0,58.3757,58.6772,58.2882,58.541,7100.0
2011-10-20 10:05:00,60.17,60.48,60.11,60.4,5600.0,58.5118,58.8133,58.4535,58.7355,5600.0
2011-10-20 10:10:00,60.46,60.7,60.39,60.66,4900.0,58.7938,59.0272,58.7258,58.9883,4900.0
2011-10-20 10:15:00,60.66,60.66,60.34,60.42,5400.0,58.9883,58.9883,58.6772,58.7549,5400.0
2011-10-20 10:20:00,60.5,60.54,60.2,60.2,14600.0,58.8327,58.8716,58.541,58.541,14600.0
2011-10-20 10:25:00,60.24,60.34,60.11,60.12,16500.0,58.5799,58.6772,58.4535,58.4632,16500.0
2011-10-20 10:30:00,60.13,60.3,60.0,60.0,2700.0,58.4729,58.6383,58.3465,58.3465,2700.0
2011-10-20 10:35:00,60.0,60.15,59.98,60.03,7800.0,58.3465,58.4924,58.3271,58.3757,7800.0
2011-10-20 10:40:00,60.18,60.18,59.99,60.09,2400.0,58.5216,58.5216,58.3368,58.434,2400.0
2011-10-20 10:45:00,60.09,60.09,59.89,59.89,3800.0,58.434,58.434,58.2396,58.2396,3800.0
2011-10-20 10:50:00,59.87,59.95,59.84,59.91,3800.0,58.2201,58.2979,58.1909,58.259,3800.0
2011-10-20 10:55:00,59.89,59.89,59.22,59.28,8100.0,58.2396,58.2396,57.588,57.6464,8100.0
2011-10-20 11:00:00,59.2,59.2,58.7,58.87,16100.0,57.5686,57.5686,57.0823,57.2477,16100.0
2011-10-20 11:05:00,58.92,58.92,58.64,58.77,7900.0,57.2963,57.2963,57.024,57.1504,7900.0
2011-10-20 11:10:00,58.73,58.76,58.53,58.68,6400.0,57.1115,57.1407,56.917,57.0629,6400.0
2011-10-20 11:15:00,58.66,58.66,58.19,58.21,9400.0,57.0434,57.0434,56.5864,56.6058,9400.0
2011-10-20 11:20:00,58.19,58.34,58.1,58.1,7300.0,56.5864,56.7323,56.4989,56.4989,7300.0
2011-10-20 11:25:00,58.09,58.65,58.04,58.65,15500.0,56.4892,57.0337,56.4405,57.0337,15500.0
2011-10-20 11:30:00,58.74,58.76,58.6,58.7,8400.0,57.1212,57.1407,56.9851,57.0823,8400.0
2011-10-20 11:35:00,58.7,59.0,58.6,59.0,3700.0,57.0823,57.3741,56.9851,57.3741,3700.0
2011-10-20 11:40:00,59.02,59.08,58.88,58.88,2100.0,57.3935,57.4519,57.2574,57.2574,2100.0
2011-10-20 11:45:00,58.93,59.0,58.76,58.8,2100.0,57.306,57.3741,57.1407,57.1796,2100.0
2011-10-20 11:50:00,58.78,58.78,58.76,58.77,1000.0,57.1601,57.1601,57.1407,57.1504,1000.0
2011-10-20 11:55:00,58.78,58.78,58.6,58.7,1600.0,57.1601,57.1601,56.9851,57.0823,1600.0
2011-10-20 12:00:00,58.68,58.7,58.61,58.64,900.0,57.0629,57.0823,56.9948,57.024,900.0
2011-10-20 12:05:00,58.65,58.71,58.51,58.62,11400.0,57.0337,57.0921,56.8976,57.0046,11400.0
2011-10-20 12:10:00,58.62,58.63,58.6,58.63,8700.0,57.0046,57.0143,56.9851,57.0143,8700.0
2011-10-20 12:15:00,58.63,58.71,58.6,58.6,4400.0,57.0143,57.0921,56.9851,56.9851,4400.0
2011-10-20 12:20:00,58.64,58.72,58.6,58.72,2900.0,57.024,57.1018,56.9851,57.1018,2900.0
2011-10-20 12:25:00,58.72,58.74,58.69,58.69,1300.0,57.1018,57.1212,57.0726,57.0726,1300.0
2011-10-20 12:30:00,58.69,58.71,58.6,58.66,6100.0,57.0726,57.0921,56.9851,57.0434,6100.0
2011-10-20 12:35:00,58.64,58.66,58.6,58.6,3100.0,57.024,57.0434,56.9851,56.9851,3100.0
2011-10-20 12:40:00,58.61,58.64,58.6,58.6,15800.0,56.9948,57.024,56.9851,56.9851,15800.0
2011-10-20 12:45:00,58.6,58.66,58.6,58.6,3600.0,56.9851,57.0434,56.9851,56.9851,3600.0
2011-10-20 12:50:00,58.6,58.94,58.6,58.93,9500.0,56.9851,57.3157,56.9851,57.306,9500.0
2011-10-20 12:55:00,58.99,59.15,58.99,59.06,3300.0,57.3644,57.5199,57.3644,57.4324,3300.0
2011-10-20 13:00:00,59.1,59.18,59.04,59.18,11500.0,57.4713,57.5491,57.413,57.5491,11500.0
2011-10-20 13:05:00,59.12,59.4,59.12,59.19,10400.0,57.4908,57.7631,57.4908,57.5588,10400.0
2011-10-20 13:10:00,59.27,59.91,59.27,59.91,5800.0,57.6366,58.259,57.6366,58.259,5800.0
2011-10-20 13:15:00,59.89,60.69,59.89,60.3,12800.0,58.2396,59.0175,58.2396,58.6383,12800.0
2011-10-20 13:20:00,60.31,60.32,60.08,60.32,8700.0,58.648,58.6577,58.4243,58.6577,8700.0
2011-10-20 13:25:00,60.32,60.75,60.32,60.49,6300.0,58.6577,59.0759,58.6577,58.823,6300.0
2011-10-20 13:30:00,60.53,60.53,59.95,60.06,9400.0,58.8619,58.8619,58.2979,58.4049,9400.0
2011-10-20 13:35:00,59.99,60.12,59.92,60.03,2300.0,58.3368,58.4632,58.2687,58.3757,2300.0
2011-10-20 13:40:00,59.95,60.03,59.88,59.94,6600.0,58.2979,58.3757,58.2298,58.2882,6600.0
2011-10-20 13:45:00,60.01,60.36,59.97,59.97,13300.0,58.3562,58.6966,58.3173,58.3173,13300.0
2011-10-20 13:50:00,60.01,60.15,60.0,60.15,16000.0,58.3562,58.4924,58.3465,58.4924,16000.0
2011-10-20 13:55:00,60.1,60.11,59.87,59.96,33600.0,58.4438,58.4535,58.2201,58.3076,33600.0
2011-10-20 14:00:00,59.96,60.19,59.96,60.09,900.0,58.3076,58.5313,58.3076,58.434,900.0
2011-10-20 14:05:00,60.11,60.12,60.0,60.04,1800.0,58.4535,58.4632,58.3465,58.3854,1800.0
2011-10-20 14:10:00,59.96,59.96,59.73,59.79,45700.0,58.3076,58.3076,58.084,58.1423,45700.0
2011-10-20 14:15:00,59.86,59.94,59.81,59.84,2100.0,58.2104,58.2882,58.1618,58.1909,2100.0
2011-10-20 14:20:00,59.87,60.19,59.87,60.19,2300.0,58.2201,58.5313,58.2201,58.5313,2300.0
2011-10-20 14:25:00,60.25,60.31,60.18,60.18,1100.0,58.5896,58.648,58.5216,58.5216,1100.0
2011-10-20 14:30:00,60.18,60.19,60.0,60.08,3400.0,58.5216,58.5313,58.3465,58.4243,3400.0
2011-10-20 14:35:00,60.09,60.4,60.09,60.4,600.0,58.434,58.7355,58.434,58.7355,600.0
2011-10-20 14:40:00,60.47,60.48,60.34,60.36,2800.0,58.8036,58.8133,58.6772,58.6966,2800.0
2011-10-20 14:45:00,60.33,60.4,60.25,60.33,2300.0,58.6674,58.7355,58.5896,58.6674,2300.0
2011-10-20 14:50:00,60.38,60.57,60.37,60.46,3200.0,58.716,58.9008,58.7063,58.7938,3200.0
2011-10-20 14:55:00,60.56,60.57,60.47,60.56,3000.0,58.8911,58.9008,58.8036,58.8911,3000.0
2011-10-20 15:00:00,60.47,60.56,60.38,60.38,1600.0,58.8036,58.8911,58.716,58.716,1600.0
2011-10-20 15:05:00,60.37,60.43,60.33,60.41,2300.0,58.7063,58.7647,58.6674,58.7452,2300.0
2011-10-20 15:10:00,60.36,60.51,60.36,60.39,2900.0,58.6966,58.8425,58.6966,58.7258,2900.0
2011-10-20 15:15:00,60.4,60.47,60.34,60.47,2200.0,58.7355,58.8036,58.6772,58.8036,2200.0
2011-10-20 15:20:00,60.39,60.39,60.13,60.21,3100.0,58.7258,58.7258,58.4729,58.5507,3100.0
2011-10-20 15:25:00,60.21,60.29,60.09,60.29,5700.0,58.5507,58.6285,58.434,58.6285,5700.0
2011-10-20 15:30:00,60.28,60.51,60.24,60.5,16900.0,58.6188,58.8425,58.5799,58.8327,16900.0
2011-10-20 15:35:00,60.5,60.59,60.46,60.59,11400.0,58.8327,58.9203,58.7938,58.9203,11400.0
2011-10-20 15:40:00,60.6,60.95,60.6,60.88,11500.0,58.93,59.2703,58.93,59.2023,11500.0
2011-10-20 15:45:00,60.9,61.13,60.86,61.12,27000.0,59.2217,59.4454,59.1828,59.4357,27000.0
2011-10-20 15:50:00,61.12,61.4,61.1,61.38,25700.0,59.4357,59.7079,59.4162,59.6885,25700.0
2011-10-20 15:55:00,61.34,61.35,61.17,61.32,26300.0,59.6496,59.6593,59.4843,59.6301,26300.0
2011-10-21 09:30:00,62.1,63.28,62.1,63.26,18100.0,60.3886,61.5361,60.3886,61.5167,18100.0
2011-10-21 09:35:00,63.24,64.51,63.24,64.21,53100.0,61.4972,62.7322,61.4972,62.4405,53100.0
2011-10-21 09:40:00,64.37,65.57,63.79,65.42,87300.0,62.5961,63.763,62.0321,63.6172,87300.0
2011-10-21 09:45:00,65.41,65.85,65.22,65.84,30300.0,63.6074,64.0353,63.4227,64.0256,30300.0
2011-10-21 09:50:00,65.81,66.43,65.81,66.39,24900.0,63.9964,64.5993,63.9964,64.5604,24900.0
2011-10-21 09:55:00,66.34,66.94,66.33,66.59,48200.0,64.5118,65.0953,64.5021,64.7549,48200.0
2011-10-21 10:00:00,66.74,67.4,66.68,67.3,33200.0,64.9008,65.5426,64.8424,65.4453,33200.0
2011-10-21 10:05:00,67.28,67.86,67.01,67.01,64100.0,65.4259,65.9899,65.1633,65.1633,64100.0
2011-10-21 10:10:00,67.01,67.42,66.2,66.2,78800.0,65.1633,65.562,64.3757,64.3757,78800.0
2011-10-21 10:15:00,66.25,66.36,66.09,66.26,27000.0,64.4243,64.5313,64.2687,64.434,27000.0
2011-10-21 10:20:00,66.13,66.16,65.66,65.66,23000.0,64.3076,64.3368,63.8505,63.8505,23000.0
2011-10-21 10:25:00,65.69,65.82,65.48,65.82,17700.0,63.8797,64.0061,63.6755,64.0061,17700.0
2011-10-21 10:30:00,65.79,66.16,65.66,65.87,33700.0,63.977,64.3368,63.8505,64.0548,33700.0
2011-10-21 10:35:00,65.85,65.92,65.51,65.61,21800.0,64.0353,64.1034,63.7047,63.8019,21800.0
2011-10-21 10:40:00,65.54,65.55,65.11,65.18,22200.0,63.7338,63.7436,63.3157,63.3838,22200.0
2011-10-21 10:45:00,65.17,65.5,65.13,65.28,12700.0,63.374,63.695,63.3351,63.481,12700.0
2011-10-21 10:50:00,65.29,65.29,64.69,64.71,11900.0,63.4907,63.4907,62.9073,62.9267,11900.0
2011-10-21 10:55:00,64.87,65.34,64.68,65.15,10400.0,63.0823,63.5394,62.8975,63.3546,10400.0
2011-10-21 11:00:00,65.14,65.24,65.04,65.09,3300.0,63.3449,63.4421,63.2476,63.2963,3300.0
2011-10-21 11:05:00,65.04,65.27,64.93,65.18,8600.0,63.2476,63.4713,63.1407,63.3838,8600.0
2011-10-21 11:10:00,65.2,65.3,65.14,65.16,4800.0,63.4032,63.5005,63.3449,63.3643,4800.0
2011-10-21 11:15:00,65.18,65.21,65.03,65.1,6100.0,63.3838,63.4129,63.2379,63.306,6100.0
2011-10-21 11:20:00,65.19,65.49,65.19,65.49,4100.0,63.3935,63.6852,63.3935,63.6852,4100.0
2011-10-21 11:25:00,65.43,65.49,65.19,65.19,6700.0,63.6269,63.6852,63.3935,63.3935,6700.0
2011-10-21 11:30:00,65.15,65.2,64.86,64.88,12700.0,63.3546,63.4032,63.0726,63.092,12700.0
2011-10-21 11:35:00,64.86,65.04,64.79,64.85,4000.0,63.0726,63.2476,63.0045,63.0629,4000.0
2011-10-21 11:40:00,64.85,65.21,64.85,65.04,4200.0,63.0629,63.4129,63.0629,63.2476,4200.0
2011-10-21 11:45:00,65.2,65.2,64.99,65.04,3000.0,63.4032,63.4032,63.199,63.2476,3000.0
2011-10-21 11:50:00,64.99,65.1,64.94,65.06,2600.0,63.199,63.306,63.1504,63.2671,2600.0
2011-10-21 11:55:00,64.97,64.97,64.87,64.92,1600.0,63.1796,63.1796,63.0823,63.1309,1600.0
2011-10-21 12:00:00,64.82,64.82,64.57,64.57,2100.0,63.0337,63.0337,62.7906,62.7906,2100.0
2011-10-21 12:05:00,64.69,64.81,64.68,64.68,900.0,62.9073,63.024,62.8975,62.8975,900.0
2011-10-21 12:10:00,64.68,64.78,64.65,64.78,800.0,62.8975,62.9948,62.8684,62.9948,800.0
2011-10-21 12:15:00,64.69,64.69,64.65,64.65,300.0,62.9073,62.9073,62.8684,62.8684,300.0
2011-10-21 12:20:00,64.65,64.65,64.39,64.53,3600.0,62.8684,62.8684,62.6155,62.7517,3600.0
2011-10-21 12:25:00,64.52,64.62,64.51,64.52,2300.0,62.742,62.8392,62.7322,62.742,2300.0
2011-10-21 12:30:00,64.57,64.82,64.49,64.81,9500.0,62.7906,63.0337,62.7128,63.024,9500.0
2011-10-21 12:35:00,64.73,64.79,64.58,64.63,3400.0,62.9462,63.0045,62.8003,62.8489,3400.0
2011-10-21 12:40:00,64.71,64.83,64.65,64.83,1200.0,62.9267,63.0434,62.8684,63.0434,1200.0
2011-10-21 12:45:00,64.84,64.89,64.72,64.77,1600.0,63.0531,63.1018,62.9364,62.9851,1600.0
2011-10-21 12:50:00,64.8,64.83,64.8,64.83,500.0,63.0142,63.0434,63.0142,63.0434,500.0
2011-10-21 12:55:00,64.86,64.86,64.5,64.61,2500.0,63.0726,63.0726,62.7225,62.8295,2500.0
2011-10-21 13:00:00,64.61,64.61,64.06,64.09,9200.0,62.8295,62.8295,62.2946,62.3238,9200.0
2011-10-21 13:05:00,64.24,64.39,64.14,64.39,1800.0,62.4697,62.6155,62.3724,62.6155,1800.0
2011-10-21 13:10:00,64.39,64.39,64.0,64.35,2200.0,62.6155,62.6155,62.2363,62.5766,2200.0
2011-10-21 13:15:00,64.33,64.33,64.16,64.26,2300.0,62.5572,62.5572,62.3919,62.4891,2300.0
2011-10-21 13:20:00,64.32,64.34,64.25,64.27,2000.0,62.5475,62.5669,62.4794,62.4988,2000.0
2011-10-21 13:25:00,64.28,64.28,64.04,64.11,5000.0,62.5086,62.5086,62.2752,62.3433,5000.0
2011-10-21 13:30:00,64.11,64.3,64.0,64.26,2400.0,62.3433,62.528,62.2363,62.4891,2400.0
2011-10-21 13:35:00,64.39,64.39,64.16,64.16,2500.0,62.6155,62.6155,62.3919,62.3919,2500.0
2011-10-21 13:40:00,64.16,64.28,64.02,64.03,4300.0,62.3919,62.5086,62.2557,62.2655,4300.0
2011-10-21 13:45:00,64.03,64.15,64.02,64.15,1300.0,62.2655,62.3822,62.2557,62.3822,1300.0
2011-10-21 13:50:00,64.15,64.15,63.97,64.05,1900.0,62.3822,62.3822,62.2071,62.2849,1900.0
2011-10-21 13:55:00,64.09,64.1,63.98,64.05,3000.0,62.3238,62.3335,62.2168,62.2849,3000.0
2011-10-21 14:00:00,64.04,64.47,64.03,64.36,4200.0,62.2752,62.6933,62.2655,62.5864,4200.0
2011-10-21 14:05:00,64.41,64.68,64.41,64.67,6700.0,62.635,62.8975,62.635,62.8878,6700.0
2011-10-21 14:10:00,64.64,64.64,64.32,64.5,8300.0,62.8587,62.8587,62.5475,62.7225,8300.0
2011-10-21 14:15:00,64.51,64.51,64.1,64.23,22300.0,62.7322,62.7322,62.3335,62.46,22300.0
2011-10-21 14:20:00,64.24,64.35,64.24,64.35,7600.0,62.4697,62.5766,62.4697,62.5766,7600.0
2011-10-21 14:25:00,64.35,64.35,64.27,64.28,3900.0,62.5766,62.5766,62.4988,62.5086,3900.0
2011-10-21 14:30:00,64.35,64.35,64.2,64.2,5300.0,62.5766,62.5766,62.4308,62.4308,5300.0
2011-10-21 14:35:00,64.2,64.35,64.2,64.35,3800.0,62.4308,62.5766,62.4308,62.5766,3800.0
2011-10-21 14:40:00,64.35,64.35,64.31,64.34,5900.0,62.5766,62.5766,62.5377,62.5669,5900.0
2011-10-21 14:45:00,64.35,64.35,64.31,64.33,5100.0,62.5766,62.5766,62.5377,62.5572,5100.0
2011-10-21 14:50:00,64.3,64.35,64.3,64.33,7300.0,62.528,62.5766,62.528,62.5572,7300.0
2011-10-21 14:55:00,64.32,64.32,64.21,64.27,5100.0,62.5475,62.5475,62.4405,62.4988,5100.0
2011-10-21 15:00:00,64.3,64.52,64.23,64.24,9900.0,62.528,62.742,62.46,62.4697,9900.0
2011-10-21 15:05:00,64.31,64.45,64.19,64.21,9300.0,62.5377,62.6739,62.4211,62.4405,9300.0
2011-10-21 15:10:00,64.25,64.28,64.01,64.01,11000.0,62.4794,62.5086,62.246,62.246,11000.0
2011-10-21 15:15:00,64.04,64.08,63.87,63.91,13000.0,62.2752,62.3141,62.1099,62.1488,13000.0
2011-10-21 15:20:00,63.91,64.2,63.91,64.08,10400.0,62.1488,62.4308,62.1488,62.3141,10400.0
2011-10-21 15:25:00,64.08,64.2,63.97,63.98,10900.0,62.3141,62.4308,62.2071,62.2168,10900.0
2011-10-21 15:30:00,63.99,64.2,63.97,64.17,11000.0,62.2266,62.4308,62.2071,62.4016,11000.0
2011-10-21 15:35:00,64.15,64.17,64.02,64.08,10100.0,62.3822,62.4016,62.2557,62.3141,10100.0
2011-10-21 15:40:00,64.06,64.08,63.77,63.81,12300.0,62.2946,62.3141,62.0126,62.0515,12300.0
2011-10-21 15:45:00,63.82,63.97,63.75,63.97,15100.0,62.0612,62.2071,61.9932,62.2071,15100.0
2011-10-21 15:50:00,63.96,64.57,63.96,64.53,15100.0,62.1974,62.7906,62.1974,62.7517,15100.0
2011-10-21 15:55:00,64.53,64.62,64.29,64.52,22300.0,62.7517,62.8392,62.5183,62.742,22300.0
2011-10-24 09:30:00,64.71,65.69,64.71,65.32,1500.0,62.9267,63.8797,62.9267,63.5199,1500.0
2011-10-24 09:35:00,65.26,65.83,65.26,65.79,1400.0,63.4616,64.0159,63.4616,63.977,1400.0
2011-10-24 09:40:00,65.82,65.82,65.65,65.73,1900.0,64.0061,64.0061,63.8408,63.9186,1900.0
2011-10-24 09:45:00,65.66,66.0,65.65,65.87,3300.0,63.8505,64.1812,63.8408,64.0548,3300.0
2011-10-24 09:50:00,65.78,65.83,65.15,65.34,2800.0,63.9672,64.0159,63.3546,63.5394,2800.0
2011-10-24 09:55:00,65.29,65.48,65.15,65.43,1200.0,63.4907,63.6755,63.3546,63.6269,1200.0
2011-10-24 10:00:00,65.45,65.45,65.03,65.18,2800.0,63.6463,63.6463,63.2379,63.3838,2800.0
2011-10-24 10:05:00,65.36,65.59,65.36,65.55,2200.0,63.5588,63.7825,63.5588,63.7436,2200.0
2011-10-24 10:10:00,65.65,65.83,65.65,65.79,3200.0,63.8408,64.0159,63.8408,63.977,3200.0
2011-10-24 10:15:00,65.94,66.13,65.81,66.13,3400.0,64.1228,64.3076,63.9964,64.3076,3400.0
2011-10-24 10:20:00,66.05,66.1,66.0,66.03,5200.0,64.2298,64.2784,64.1812,64.2103,5200.0
2011-10-24 10:25:00,65.97,66.13,65.97,66.07,4800.0,64.152,64.3076,64.152,64.2492,4800.0
2011-10-24 10:30:00,66.03,66.1,66.03,66.09,11200.0,64.2103,64.2784,64.2103,64.2687,11200.0
2011-10-24 10:35:00,66.09,66.1,66.06,66.1,5000.0,64.2687,64.2784,64.2395,64.2784,5000.0
2011-10-24 10:40:00,66.05,66.1,65.97,66.08,3300.0,64.2298,64.2784,64.152,64.259,3300.0
2011-10-24 10:45:00,66.07,66.15,65.94,66.0,6100.0,64.2492,64.327,64.1228,64.1812,6100.0
2011-10-24 10:50:00,66.02,66.14,66.02,66.14,900.0,64.2006,64.3173,64.2006,64.3173,900.0
2011-10-24 10:55:00,66.05,66.18,66.03,66.15,2200.0,64.2298,64.3562,64.2103,64.327,2200.0
2011-10-24 11:00:00,66.21,66.47,66.21,66.47,300.0,64.3854,64.6382,64.3854,64.6382,300.0
2011-10-24 11:05:00,66.67,66.91,66.61,66.89,2900.0,64.8327,65.0661,64.7744,65.0466,2900.0
2011-10-24 11:10:00,66.98,67.29,66.89,67.22,10500.0,65.1342,65.4356,65.0466,65.3676,10500.0
2011-10-24 11:15:00,67.22,67.36,67.21,67.27,1100.0,65.3676,65.5037,65.3578,65.4162,1100.0
2011-10-24 11:20:00,67.27,67.3,67.2,67.3,4500.0,65.4162,65.4453,65.3481,65.4453,4500.0
2011-10-24 11:25:00,67.34,67.42,67.27,67.42,2200.0,65.4842,65.562,65.4162,65.562,2200.0
2011-10-24 11:30:00,67.43,67.43,67.14,67.2,6000.0,65.5718,65.5718,65.2898,65.3481,6000.0
2011-10-24 11:35:00,67.2,67.2,67.0,67.0,3100.0,65.3481,65.3481,65.1536,65.1536,3100.0
2011-10-24 11:40:00,67.01,67.16,67.01,67.12,1200.0,65.1633,65.3092,65.1633,65.2703,1200.0
2011-10-24 11:45:00,67.12,67.63,67.12,67.31,4500.0,65.2703,65.7663,65.2703,65.4551,4500.0
2011-10-24 11:50:00,67.21,67.21,67.1,67.1,1700.0,65.3578,65.3578,65.2509,65.2509,1700.0
2011-10-24 11:55:00,67.18,67.45,67.18,67.45,1200.0,65.3287,65.5912,65.3287,65.5912,1200.0
2011-10-24 12:00:00,67.43,67.44,67.31,67.36,6100.0,65.5718,65.5815,65.4551,65.5037,6100.0
2011-10-24 12:05:00,67.33,67.66,67.33,67.61,3700.0,65.4745,65.7954,65.4745,65.7468,3700.0
2011-10-24 12:10:00,67.78,67.78,67.56,67.72,5900.0,65.9121,65.9121,65.6982,65.8538,5900.0
2011-10-24 12:15:00,67.71,67.89,67.68,67.74,2300.0,65.844,66.0191,65.8149,65.8732,2300.0
2011-10-24 12:20:00,67.75,67.89,67.68,67.85,5300.0,65.8829,66.0191,65.8149,65.9802,5300.0
2011-10-24 12:25:00,67.84,67.88,67.81,67.85,2300.0,65.9705,66.0094,65.9413,65.9802,2300.0
2011-10-24 12:30:00,67.86,67.88,67.8,67.8,6800.0,65.9899,66.0094,65.9316,65.9316,6800.0
2011-10-24 12:35:00,67.82,67.82,67.33,67.33,4800.0,65.951,65.951,65.4745,65.4745,4800.0
2011-10-24 12:40:00,67.33,67.39,67.25,67.29,3500.0,65.4745,65.5329,65.3967,65.4356,3500.0
2011-10-24 12:45:00,67.32,67.45,67.29,67.38,2000.0,65.4648,65.5912,65.4356,65.5231,2000.0
2011-10-24 12:50:00,67.39,67.67,67.34,67.67,3900.0,65.5329,65.8052,65.4842,65.8052,3900.0
2011-10-24 12:55:00,67.67,67.93,67.63,67.93,7000.0,65.8052,66.058,65.7663,66.058,7000.0
2011-10-24 13:00:00,67.92,67.94,67.65,67.65,2600.0,66.0483,66.0677,65.7857,65.7857,2600.0
2011-10-24 13:05:00,67.63,67.86,67.63,67.8,2400.0,65.7663,65.9899,65.7663,65.9316,2400.0
2011-10-24 13:10:00,67.86,68.12,67.76,67.93,8300.0,65.9899,66.2428,65.8927,66.058,8300.0
2011-10-24 13:15:00,67.88,67.88,67.76,67.86,3500.0,66.0094,66.0094,65.8927,65.9899,3500.0
2011-10-24 13:20:00,67.86,67.86,67.44,67.44,7400.0,65.9899,65.9899,65.5815,65.5815,7400.0
2011-10-24 13:25:00,67.49,67.61,67.46,67.46,5000.0,65.6301,65.7468,65.6009,65.6009,5000.0
2011-10-24 13:30:00,67.46,67.5,67.45,67.5,2800.0,65.6009,65.6398,65.5912,65.6398,2800.0
2011-10-24 13:35:00,67.5,67.5,67.47,67.5,2600.0,65.6398,65.6398,65.6107,65.6398,2600.0
2011-10-24 13:40:00,67.5,67.63,67.42,67.45,9600.0,65.6398,65.7663,65.562,65.5912,9600.0
2011-10-24 13:45:00,67.44,67.45,67.43,67.43,7000.0,65.5815,65.5912,65.5718,65.5718,7000.0
2011-10-24 13:50:00,67.41,67.44,67.31,67.34,5000.0,65.5523,65.5815,65.4551,65.4842,5000.0
2011-10-24 13:55:00,67.34,67.36,67.33,67.34,27300.0,65.4842,65.5037,65.4745,65.4842,27300.0
2011-10-24 14:00:00,67.28,67.42,67.22,67.31,7800.0,65.4259,65.562,65.3676,65.4551,7800.0
2011-10-24 14:05:00,67.3,67.3,67.13,67.13,1500.0,65.4453,65.4453,65.28,65.28,1500.0
2011-10-24 14:10:00,67.03,67.13,67.0,67.03,2200.0,65.1828,65.28,65.1536,65.1828,2200.0
2011-10-24 14:15:00,67.1,67.1,67.04,67.05,700.0,65.2509,65.2509,65.1925,65.2022,700.0
2011-10-24 14:20:00,67.13,67.18,67.08,67.14,3900.0,65.28,65.3287,65.2314,65.2898,3900.0
2011-10-24 14:25:00,67.18,67.27,67.18,67.23,1900.0,65.3287,65.4162,65.3287,65.3773,1900.0
2011-10-24 14:30:00,67.19,67.21,67.19,67.21,200.0,65.3384,65.3578,65.3384,65.3578,200.0
2011-10-24 14:35:00,67.07,67.07,67.05,67.06,600.0,65.2217,65.2217,65.2022,65.212,600.0
2011-10-24 14:40:00,67.16,67.16,67.07,67.07,500.0,65.3092,65.3092,65.2217,65.2217,500.0
2011-10-24 14:45:00,67.17,67.17,67.03,67.03,400.0,65.3189,65.3189,65.1828,65.1828,400.0
2011-10-24 14:50:00,67.06,67.1,67.0,67.0,2000.0,65.212,65.2509,65.1536,65.1536,2000.0
2011-10-24 14:55:00,67.08,67.19,67.05,67.13,5100.0,65.2314,65.3384,65.2022,65.28,5100.0
2011-10-24 15:00:00,67.2,67.22,67.1,67.13,3000.0,65.3481,65.3676,65.2509,65.28,3000.0
2011-10-24 15:05:00,67.09,67.28,67.09,67.22,2200.0,65.2411,65.4259,65.2411,65.3676,2200.0
2011-10-24 15:10:00,67.19,67.19,67.01,67.17,2200.0,65.3384,65.3384,65.1633,65.3189,2200.0
2011-10-24 15:15:00,67.09,67.31,67.05,67.31,7000.0,65.2411,65.4551,65.2022,65.4551,7000.0
2011-10-24 15:20:00,67.31,67.45,67.23,67.32,5000.0,65.4551,65.5912,65.3773,65.4648,5000.0
2011-10-24 15:25:00,67.31,67.45,67.2,67.4,6600.0,65.4551,65.5912,65.3481,65.5426,6600.0
2011-10-24 15:30:00,67.38,67.49,67.18,67.23,7900.0,65.5231,65.6301,65.3287,65.3773,7900.0
2011-10-24 15:35:00,67.16,67.39,67.16,67.31,5100.0,65.3092,65.5329,65.3092,65.4551,5100.0
2011-10-24 15:40:00,67.24,67.56,67.18,67.44,9300.0,65.387,65.6982,65.3287,65.5815,9300.0
2011-10-24 15:45:00,67.33,67.33,67.0,67.03,10200.0,65.4745,65.4745,65.1536,65.1828,10200.0
2011-10-24 15:50:00,67.04,67.4,67.04,67.3,9300.0,65.1925,65.5426,65.1925,65.4453,9300.0
2011-10-24 15:55:00,67.3,67.56,67.24,67.35,17900.0,65.4453,65.6982,65.387,65.494,17900.0
2011-10-25 09:30:00,66.66,67.1,66.09,66.13,5900.0,64.823,65.2509,64.2687,64.3076,5900.0
2011-10-25 09:35:00,66.02,66.02,65.0,65.03,9500.0,64.2006,64.2006,63.2087,63.2379,9500.0
2011-10-25 09:40:00,65.33,65.72,65.32,65.58,8600.0,63.5296,63.9089,63.5199,63.7727,8600.0
2011-10-25 09:45:00,65.65,65.7,65.42,65.57,25600.0,63.8408,63.8894,63.6172,63.763,25600.0
2011-10-25 09:50:00,65.73,65.87,65.4,65.67,6300.0,63.9186,64.0548,63.5977,63.8603,6300.0
2011-10-25 09:55:00,65.76,65.94,65.66,65.94,2300.0,63.9478,64.1228,63.8505,64.1228,2300.0
2011-10-25 10:00:00,65.82,66.28,65.75,66.07,13100.0,64.0061,64.4535,63.9381,64.2492,13100.0
2011-10-25 10:05:00,66.08,66.08,65.69,65.93,5800.0,64.259,64.259,63.8797,64.1131,5800.0
2011-10-25 10:10:00,65.95,65.95,65.85,65.9,4200.0,64.1326,64.1326,64.0353,64.0839,4200.0
2011-10-25 10:15:00,65.88,66.01,65.82,65.94,9000.0,64.0645,64.1909,64.0061,64.1228,9000.0
2011-10-25 10:20:00,66.11,66.18,65.9,65.94,5400.0,64.2881,64.3562,64.0839,64.1228,5400.0
2011-10-25 10:25:00,65.89,66.25,65.89,66.05,4500.0,64.0742,64.4243,64.0742,64.2298,4500.0
2011-10-25 10:30:00,66.16,66.16,65.86,66.03,1700.0,64.3368,64.3368,64.045,64.2103,1700.0
2011-10-25 10:35:00,65.96,66.06,65.82,65.88,12800.0,64.1423,64.2395,64.0061,64.0645,12800.0
2011-10-25 10:40:00,65.86,65.94,65.82,65.86,1600.0,64.045,64.1228,64.0061,64.045,1600.0
2011-10-25 10:45:00,65.85,65.92,65.7,65.77,6000.0,64.0353,64.1034,63.8894,63.9575,6000.0
2011-10-25 10:50:00,65.7,65.73,65.45,65.49,3500.0,63.8894,63.9186,63.6463,63.6852,3500.0
2011-10-25 10:55:00,65.55,65.65,65.4,65.64,1300.0,63.7436,63.8408,63.5977,63.8311,1300.0
2011-10-25 11:00:00,65.53,65.54,65.53,65.54,200.0,63.7241,63.7338,63.7241,63.7338,200.0
2011-10-25 11:05:00,65.58,65.58,65.46,65.46,1600.0,63.7727,63.7727,63.6561,63.6561,1600.0
2011-10-25 11:10:00,65.53,65.61,65.53,65.57,600.0,63.7241,63.8019,63.7241,63.763,600.0
2011-10-25 11:15:00,65.57,65.59,65.37,65.5,8600.0,63.763,63.7825,63.5685,63.695,8600.0
2011-10-25 11:20:00,65.5,65.51,65.3,65.42,3200.0,63.695,63.7047,63.5005,63.6172,3200.0
2011-10-25 11:25:00,65.42,65.5,65.42,65.48,2000.0,63.6172,63.695,63.6172,63.6755,2000.0
2011-10-25 11:30:00,65.48,65.73,65.47,65.73,2500.0,63.6755,63.9186,63.6658,63.9186,2500.0
2011-10-25 11:35:00,65.81,65.95,65.77,65.91,6200.0,63.9964,64.1326,63.9575,64.0937,6200.0
2011-10-25 11:40:00,65.88,65.91,65.74,65.74,800.0,64.0645,64.0937,63.9283,63.9283,800.0
2011-10-25 11:45:00,65.72,65.73,65.65,65.69,1600.0,63.9089,63.9186,63.8408,63.8797,1600.0
2011-10-25 11:50:00,65.75,65.83,65.75,65.76,2500.0,63.9381,64.0159,63.9381,63.9478,2500.0
2011-10-25 11:55:00,65.76,65.83,65.76,65.78,1300.0,63.9478,64.0159,63.9478,63.9672,1300.0
2011-10-25 12:00:00,65.77,65.8,65.69,65.7,1200.0,63.9575,63.9867,63.8797,63.8894,1200.0
2011-10-25 12:05:00,65.89,65.91,65.86,65.86,500.0,64.0742,64.0937,64.045,64.045,500.0
2011-10-25 12:10:00,65.86,65.87,65.85,65.87,700.0,64.045,64.0548,64.0353,64.0548,700.0
2011-10-25 12:15:00,65.91,66.13,65.91,66.01,10900.0,64.0937,64.3076,64.0937,64.1909,10900.0
2011-10-25 12:20:00,65.98,65.98,65.88,65.88,200.0,64.1617,64.1617,64.0645,64.0645,200.0
2011-10-25 12:25:00,65.87,65.9,65.87,65.9,600.0,64.0548,64.0839,64.0548,64.0839,600.0
2011-10-25 12:30:00,65.95,65.95,65.82,65.82,400.0,64.1326,64.1326,64.0061,64.0061,400.0
2011-10-25 12:35:00,65.7,65.7,65.61,65.61,300.0,63.8894,63.8894,63.8019,63.8019,300.0
2011-10-25 12:40:00,65.55,65.55,65.45,65.5,2100.0,63.7436,63.7436,63.6463,63.695,2100.0
2011-10-25 12:45:00,65.42,65.42,65.31,65.37,500.0,63.6172,63.6172,63.5102,63.5685,500.0
2011-10-25 12:50:00,65.37,65.37,65.37,65.37,0.0,63.5685,63.5685,63.5685,63.5685,0.0
2011-10-25 12:55:00,65.32,65.32,65.3,65.3,700.0,63.5199,63.5199,63.5005,63.5005,700.0
2011-10-25 13:00:00,65.3,65.51,65.3,65.48,2200.0,63.5005,63.7047,63.5005,63.6755,2200.0
2011-10-25 13:05:00,65.5,65.72,65.5,65.72,1000.0,63.695,63.9089,63.695,63.9089,1000.0
2011-10-25 13:10:00,65.72,65.72,65.61,65.63,1100.0,63.9089,63.9089,63.8019,63.8214,1100.0
2011-10-25 13:15:00,65.77,65.77,65.77,65.77,100.0,63.9575,63.9575,63.9575,63.9575,100.0
2011-10-25 13:20:00,65.77,65.81,65.65,65.69,1200.0,63.9575,63.9964,63.8408,63.8797,1200.0
2011-10-25 13:25:00,65.62,65.62,65.62,65.62,100.0,63.8116,63.8116,63.8116,63.8116,100.0
2011-10-25 13:30:00,65.63,65.65,65.46,65.46,1300.0,63.8214,63.8408,63.6561,63.6561,1300.0
2011-10-25 13:35:00,65.5,65.59,65.5,65.59,5200.0,63.695,63.7825,63.695,63.7825,5200.0
2011-10-25 13:40:00,65.5,65.51,65.47,65.5,3600.0,63.695,63.7047,63.6658,63.695,3600.0
2011-10-25 13:45:00,65.44,65.44,65.33,65.33,2500.0,63.6366,63.6366,63.5296,63.5296,2500.0
2011-10-25 13:50:00,65.5,65.52,65.5,65.51,400.0,63.695,63.7144,63.695,63.7047,400.0
2011-10-25 13:55:00,65.34,65.34,65.24,65.33,1600.0,63.5394,63.5394,63.4421,63.5296,1600.0
2011-10-25 14:00:00,65.27,65.28,65.22,65.28,4900.0,63.4713,63.481,63.4227,63.481,4900.0
2011-10-25 14:05:00,65.33,65.34,65.25,65.29,7400.0,63.5296,63.5394,63.4518,63.4907,7400.0
2011-10-25 14:10:00,65.25,65.27,65.14,65.15,3300.0,63.4518,63.4713,63.3449,63.3546,3300.0
2011-10-25 14:15:00,65.15,65.28,65.15,65.22,2000.0,63.3546,63.481,63.3546,63.4227,2000.0
2011-10-25 14:20:00,65.1,65.25,65.1,65.21,2100.0,63.306,63.4518,63.306,63.4129,2100.0
2011-10-25 14:25:00,65.19,65.19,65.09,65.16,2900.0,63.3935,63.3935,63.2963,63.3643,2900.0
2011-10-25 14:30:00,65.12,65.23,65.05,65.08,2000.0,63.3254,63.4324,63.2574,63.2865,2000.0
2011-10-25 14:35:00,65.11,65.16,65.09,65.15,1000.0,63.3157,63.3643,63.2963,63.3546,1000.0
2011-10-25 14:40:00,65.15,65.23,65.04,65.23,3400.0,63.3546,63.4324,63.2476,63.4324,3400.0
2011-10-25 14:45:00,65.4,65.4,65.09,65.13,1800.0,63.5977,63.5977,63.2963,63.3351,1800.0
2011-10-25 14:50:00,65.13,65.13,65.03,65.09,1600.0,63.3351,63.3351,63.2379,63.2963,1600.0
2011-10-25 14:55:00,65.03,65.23,65.0,65.16,4600.0,63.2379,63.4324,63.2087,63.3643,4600.0
2011-10-25 15:00:00,65.16,65.21,65.14,65.15,4700.0,63.3643,63.4129,63.3449,63.3546,4700.0
2011-10-25 15:05:00,65.11,65.11,65.03,65.03,2400.0,63.3157,63.3157,63.2379,63.2379,2400.0
2011-10-25 15:10:00,65.03,65.06,65.01,65.02,2600.0,63.2379,63.2671,63.2185,63.2282,2600.0
2011-10-25 15:15:00,65.05,65.1,65.05,65.09,1500.0,63.2574,63.306,63.2574,63.2963,1500.0
2011-10-25 15:20:00,65.11,65.11,65.01,65.05,7200.0,63.3157,63.3157,63.2185,63.2574,7200.0
2011-10-25 15:25:00,65.04,65.17,65.02,65.15,3600.0,63.2476,63.374,63.2282,63.3546,3600.0
2011-10-25 15:30:00,65.23,65.24,65.03,65.11,4000.0,63.4324,63.4421,63.2379,63.3157,4000.0
2011-10-25 15:35:00,65.1,65.1,64.84,64.91,11000.0,63.306,63.306,63.0531,63.1212,11000.0
2011-10-25 15:40:00,64.96,65.01,64.84,64.93,4500.0,63.1698,63.2185,63.0531,63.1407,4500.0
2011-10-25 15:45:00,64.84,64.88,64.73,64.84,3800.0,63.0531,63.092,62.9462,63.0531,3800.0
2011-10-25 15:50:00,64.85,64.89,64.59,64.82,27000.0,63.0629,63.1018,62.81,63.0337,27000.0
2011-10-25 15:55:00,64.75,64.87,64.59,64.72,10200.0,62.9656,63.0823,62.81,62.9364,10200.0
2011-10-26 09:30:00,66.19,67.22,65.27,66.51,10800.0,64.3659,65.3676,63.4713,64.6771,10800.0
2011-10-26 09:35:00,66.36,66.62,66.26,66.54,10100.0,64.5313,64.7841,64.434,64.7063,10100.0
2011-10-26 09:40:00,66.58,66.93,66.33,66.41,11200.0,64.7452,65.0855,64.5021,64.5799,11200.0
2011-10-26 09:45:00,66.27,66.29,65.44,65.64,3200.0,64.4437,64.4632,63.6366,63.8311,3200.0
2011-10-26 09:50:00,65.58,65.58,65.19,65.35,3500.0,63.7727,63.7727,63.3935,63.5491,3500.0
2011-10-26 09:55:00,65.38,65.45,64.87,65.05,7800.0,63.5783,63.6463,63.0823,63.2574,7800.0
2011-10-26 10:00:00,65.18,65.21,65.15,65.15,600.0,63.3838,63.4129,63.3546,63.3546,600.0
2011-10-26 10:05:00,65.16,65.28,65.06,65.06,2100.0,63.3643,63.481,63.2671,63.2671,2100.0
2011-10-26 10:10:00,65.05,65.05,64.72,64.78,2000.0,63.2574,63.2574,62.9364,62.9948,2000.0
2011-10-26 10:15:00,64.73,65.11,64.69,65.04,3000.0,62.9462,63.3157,62.9073,63.2476,3000.0
2011-10-26 10:20:00,65.04,65.34,65.0,65.28,8200.0,63.2476,63.5394,63.2087,63.481,8200.0
2011-10-26 10:25:00,65.44,65.52,65.22,65.32,3500.0,63.6366,63.7144,63.4227,63.5199,3500.0
2011-10-26 10:30:00,65.39,65.39,65.07,65.07,1900.0,63.588,63.588,63.2768,63.2768,1900.0
2011-10-26 10:35:00,65.11,65.63,65.11,65.45,20500.0,63.3157,63.8214,63.3157,63.6463,20500.0
2011-10-26 10:40:00,65.42,65.48,65.13,65.19,5900.0,63.6172,63.6755,63.3351,63.3935,5900.0
2011-10-26 10:45:00,65.26,65.26,64.85,64.85,4800.0,63.4616,63.4616,63.0629,63.0629,4800.0
2011-10-26 10:50:00,64.8,64.9,64.57,64.57,13600.0,63.0142,63.1115,62.7906,62.7906,13600.0
2011-10-26 10:55:00,64.56,64.56,64.0,64.29,11600.0,62.7809,62.7809,62.2363,62.5183,11600.0
2011-10-26 11:00:00,64.24,64.62,64.24,64.51,3700.0,62.4697,62.8392,62.4697,62.7322,3700.0
2011-10-26 11:05:00,64.72,64.74,64.45,64.48,1700.0,62.9364,62.9559,62.6739,62.7031,1700.0
2011-10-26 11:10:00,64.48,65.07,64.48,64.84,2300.0,62.7031,63.2768,62.7031,63.0531,2300.0
2011-10-26 11:15:00,65.01,65.29,65.01,65.06,3600.0,63.2185,63.4907,63.2185,63.2671,3600.0
2011-10-26 11:20:00,65.02,65.02,64.9,64.98,1300.0,63.2282,63.2282,63.1115,63.1893,1300.0
2011-10-26 11:25:00,64.9,64.94,64.7,64.79,3600.0,63.1115,63.1504,62.917,63.0045,3600.0
2011-10-26 11:30:00,64.9,65.32,64.9,65.3,1900.0,63.1115,63.5199,63.1115,63.5005,1900.0
2011-10-26 11:35:00,65.32,65.34,65.0,65.13,4400.0,63.5199,63.5394,63.2087,63.3351,4400.0
2011-10-26 11:40:00,65.15,65.48,65.15,65.44,8000.0,63.3546,63.6755,63.3546,63.6366,8000.0
2011-10-26 11:45:00,65.51,65.54,65.48,65.48,1000.0,63.7047,63.7338,63.6755,63.6755,1000.0
2011-10-26 11:50:00,65.5,65.5,65.37,65.45,2200.0,63.695,63.695,63.5685,63.6463,2200.0
2011-10-26 11:55:00,65.5,65.5,65.35,65.38,1600.0,63.695,63.695,63.5491,63.5783,1600.0
2011-10-26 12:00:00,65.38,65.75,65.38,65.73,1700.0,63.5783,63.9381,63.5783,63.9186,1700.0
2011-10-26 12:05:00,65.71,65.71,65.54,65.67,1500.0,63.8992,63.8992,63.7338,63.8603,1500.0
2011-10-26 12:10:00,65.65,65.65,65.5,65.61,2100.0,63.8408,63.8408,63.695,63.8019,2100.0
2011-10-26 12:15:00,65.57,65.76,65.57,65.68,600.0,63.763,63.9478,63.763,63.87,600.0
2011-10-26 12:20:00,65.67,65.71,65.5,65.64,1200.0,63.8603,63.8992,63.695,63.8311,1200.0
2011-10-26 12:25:00,65.59,65.61,65.49,65.57,1700.0,63.7825,63.8019,63.6852,63.763,1700.0
2011-10-26 12:30:00,65.64,65.86,65.6,65.63,1900.0,63.8311,64.045,63.7922,63.8214,1900.0
2011-10-26 12:35:00,65.64,65.74,65.6,65.61,1900.0,63.8311,63.9283,63.7922,63.8019,1900.0
2011-10-26 12:40:00,65.61,65.61,65.58,65.58,500.0,63.8019,63.8019,63.7727,63.7727,500.0
2011-10-26 12:45:00,65.55,65.55,65.55,65.55,300.0,63.7436,63.7436,63.7436,63.7436,300.0
2011-10-26 12:50:00,65.61,65.61,65.49,65.49,2000.0,63.8019,63.8019,63.6852,63.6852,2000.0
2011-10-26 12:55:00,65.46,65.47,65.34,65.34,3400.0,63.6561,63.6658,63.5394,63.5394,3400.0
2011-10-26 13:00:00,65.34,65.4,65.29,65.39,6700.0,63.5394,63.5977,63.4907,63.588,6700.0
2011-10-26 13:05:00,65.47,65.49,65.34,65.35,3300.0,63.6658,63.6852,63.5394,63.5491,3300.0
2011-10-26 13:10:00,65.34,65.48,65.34,65.4,2700.0,63.5394,63.6755,63.5394,63.5977,2700.0
2011-10-26 13:15:00,65.45,65.59,65.43,65.43,600.0,63.6463,63.7825,63.6269,63.6269,600.0
2011-10-26 13:20:00,65.55,65.72,65.55,65.72,1500.0,63.7436,63.9089,63.7436,63.9089,1500.0
2011-10-26 13:25:00,65.69,65.83,65.61,65.83,1500.0,63.8797,64.0159,63.8019,64.0159,1500.0
2011-10-26 13:30:00,65.74,65.8,65.67,65.8,14200.0,63.9283,63.9867,63.8603,63.9867,14200.0
2011-10-26 13:35:00,65.79,65.8,65.69,65.73,6100.0,63.977,63.9867,63.8797,63.9186,6100.0
2011-10-26 13:40:00,65.73,65.77,65.59,65.63,2400.0,63.9186,63.9575,63.7825,63.8214,2400.0
2011-10-26 13:45:00,65.63,65.78,65.59,65.74,2100.0,63.8214,63.9672,63.7825,63.9283,2100.0
2011-10-26 13:50:00,65.77,65.98,65.63,65.63,4600.0,63.9575,64.1617,63.8214,63.8214,4600.0
2011-10-26 13:55:00,65.62,65.85,65.54,65.77,1100.0,63.8116,64.0353,63.7338,63.9575,1100.0
2011-10-26 14:00:00,65.93,65.93,65.8,65.84,700.0,64.1131,64.1131,63.9867,64.0256,700.0
2011-10-26 14:05:00,65.88,66.28,65.88,66.27,4300.0,64.0645,64.4535,64.0645,64.4437,4300.0
2011-10-26 14:10:00,66.18,66.24,65.87,65.87,4400.0,64.3562,64.4146,64.0548,64.0548,4400.0
2011-10-26 14:15:00,65.81,65.81,65.75,65.75,700.0,63.9964,63.9964,63.9381,63.9381,700.0
2011-10-26 14:20:00,65.75,65.86,65.74,65.77,1700.0,63.9381,64.045,63.9283,63.9575,1700.0
2011-10-26 14:25:00,65.82,65.82,65.54,65.54,4500.0,64.0061,64.0061,63.7338,63.7338,4500.0
2011-10-26 14:30:00,65.62,65.7,65.62,65.67,8300.0,63.8116,63.8894,63.8116,63.8603,8300.0
2011-10-26 14:35:00,65.7,65.83,65.63,65.83,18100.0,63.8894,64.0159,63.8214,64.0159,18100.0
2011-10-26 14:40:00,65.86,65.88,65.65,65.68,2400.0,64.045,64.0645,63.8408,63.87,2400.0
2011-10-26 14:45:00,65.63,65.64,65.38,65.49,6400.0,63.8214,63.8311,63.5783,63.6852,6400.0
2011-10-26 14:50:00,65.51,65.57,65.38,65.57,5800.0,63.7047,63.763,63.5783,63.763,5800.0
2011-10-26 14:55:00,65.61,65.61,65.34,65.38,23600.0,63.8019,63.8019,63.5394,63.5783,23600.0
2011-10-26 15:00:00,65.38,65.38,65.34,65.36,29000.0,63.5783,63.5783,63.5394,63.5588,29000.0
2011-10-26 15:05:00,65.38,65.4,65.34,65.35,13200.0,63.5783,63.5977,63.5394,63.5491,13200.0
2011-10-26 15:10:00,65.34,65.38,65.34,65.38,15000.0,63.5394,63.5783,63.5394,63.5783,15000.0
2011-10-26 15:15:00,65.38,65.38,65.36,65.37,12400.0,63.5783,63.5783,63.5588,63.5685,12400.0
2011-10-26 15:20:00,65.36,65.39,65.34,65.34,24400.0,63.5588,63.588,63.5394,63.5394,24400.0
2011-10-26 15:25:00,65.34,65.86,65.34,65.79,14000.0,63.5394,64.045,63.5394,63.977,14000.0
2011-10-26 15:30:00,65.77,66.0,65.68,65.97,3900.0,63.9575,64.1812,63.87,64.152,3900.0
2011-10-26 15:35:00,65.98,66.09,65.8,65.85,3700.0,64.1617,64.2687,63.9867,64.0353,3700.0
2011-10-26 15:40:00,65.9,65.97,65.86,65.93,2700.0,64.0839,64.152,64.045,64.1131,2700.0
2011-10-26 15:45:00,65.93,65.93,65.51,65.6,4200.0,64.1131,64.1131,63.7047,63.7922,4200.0
2011-10-26 15:50:00,65.6,65.82,65.59,65.77,5800.0,63.7922,64.0061,63.7825,63.9575,5800.0
2011-10-26 15:55:00,65.77,65.82,65.64,65.78,8100.0,63.9575,64.0061,63.8311,63.9672,8100.0
2011-10-27 09:30:00,68.31,69.0,68.31,68.79,9800.0,66.4275,67.0985,66.4275,66.8943,9800.0
2011-10-27 09:35:00,68.92,69.21,68.41,68.8,17500.0,67.0207,67.3027,66.5248,66.904,17500.0
2011-10-27 09:40:00,68.69,68.83,68.34,68.41,4700.0,66.797,66.9332,66.4567,66.5248,4700.0
2011-10-27 09:45:00,68.47,68.47,68.02,68.03,4800.0,66.5831,66.5831,66.1455,66.1552,4800.0
2011-10-27 09:50:00,68.02,68.02,67.77,67.77,1200.0,66.1455,66.1455,65.9024,65.9024,1200.0
2011-10-27 09:55:00,67.88,68.19,67.87,68.16,104500.0,66.0094,66.3108,65.9996,66.2816,104500.0
2011-10-27 10:00:00,68.39,68.61,67.94,67.96,5300.0,66.5053,66.7192,66.0677,66.0872,5300.0
2011-10-27 10:05:00,67.95,67.95,67.75,67.75,1600.0,66.0774,66.0774,65.8829,65.8829,1600.0
2011-10-27 10:10:00,67.75,67.75,67.48,67.48,5900.0,65.8829,65.8829,65.6204,65.6204,5900.0
2011-10-27 10:15:00,67.5,67.51,67.48,67.49,4800.0,65.6398,65.6496,65.6204,65.6301,4800.0
2011-10-27 10:20:00,67.48,67.5,67.01,67.3,9700.0,65.6204,65.6398,65.1633,65.4453,9700.0
2011-10-27 10:25:00,67.33,67.41,67.2,67.3,4200.0,65.4745,65.5523,65.3481,65.4453,4200.0
2011-10-27 10:30:00,67.35,67.36,67.19,67.19,1200.0,65.494,65.5037,65.3384,65.3384,1200.0
2011-10-27 10:35:00,67.27,67.36,67.16,67.33,216000.0,65.4162,65.5037,65.3092,65.4745,216000.0
2011-10-27 10:40:00,67.45,67.84,67.45,67.8,9600.0,65.5912,65.9705,65.5912,65.9316,9600.0
2011-10-27 10:45:00,67.81,67.96,67.81,67.87,2300.0,65.9413,66.0872,65.9413,65.9996,2300.0
2011-10-27 10:50:00,67.89,67.99,67.75,67.99,2300.0,66.0191,66.1163,65.8829,66.1163,2300.0
2011-10-27 10:55:00,67.99,68.08,67.99,68.08,3000.0,66.1163,66.2039,66.1163,66.2039,3000.0
2011-10-27 11:00:00,68.03,68.31,68.0,68.1,6600.0,66.1552,66.4275,66.1261,66.2233,6600.0
2011-10-27 11:05:00,68.14,68.2,68.0,68.2,4100.0,66.2622,66.3205,66.1261,66.3205,4100.0
2011-10-27 11:10:00,68.18,68.24,68.16,68.24,800.0,66.3011,66.3594,66.2816,66.3594,800.0
2011-10-27 11:15:00,68.24,68.24,68.15,68.23,900.0,66.3594,66.3594,66.2719,66.3497,900.0
2011-10-27 11:20:00,68.19,68.19,68.13,68.18,1300.0,66.3108,66.3108,66.2525,66.3011,1300.0
2011-10-27 11:25:00,68.07,68.2,68.07,68.2,500.0,66.1941,66.3205,66.1941,66.3205,500.0
2011-10-27 11:30:00,68.2,68.2,68.07,68.19,1500.0,66.3205,66.3205,66.1941,66.3108,1500.0
2011-10-27 11:35:00,68.18,68.52,68.18,68.52,2700.0,66.3011,66.6317,66.3011,66.6317,2700.0
2011-10-27 11:40:00,68.46,68.55,68.46,68.51,1700.0,66.5734,66.6609,66.5734,66.622,1700.0
2011-10-27 11:45:00,68.58,68.65,68.57,68.63,600.0,66.6901,66.7581,66.6803,66.7387,600.0
2011-10-27 11:50:00,68.62,68.63,68.55,68.58,1100.0,66.729,66.7387,66.6609,66.6901,1100.0
2011-10-27 11:55:00,68.57,68.73,68.57,68.73,1300.0,66.6803,66.8359,66.6803,66.8359,1300.0
2011-10-27 12:00:00,68.74,68.8,68.67,68.67,5800.0,66.8457,66.904,66.7776,66.7776,5800.0
2011-10-27 12:05:00,68.64,68.73,68.57,68.72,2600.0,66.7484,66.8359,66.6803,66.8262,2600.0
2011-10-27 12:10:00,68.71,68.73,68.62,68.7,2900.0,66.8165,66.8359,66.729,66.8068,2900.0
2011-10-27 12:15:00,68.7,68.88,68.7,68.88,600.0,66.8068,66.9818,66.8068,66.9818,600.0
2011-10-27 12:20:00,68.89,69.0,68.87,68.98,7600.0,66.9915,67.0985,66.9721,67.0791,7600.0
2011-10-27 12:25:00,69.0,69.0,68.97,68.97,3600.0,67.0985,67.0985,67.0693,67.0693,3600.0
2011-10-27 12:30:00,68.99,69.0,68.98,68.99,1900.0,67.0888,67.0985,67.0791,67.0888,1900.0
2011-10-27 12:35:00,68.98,69.0,68.98,69.0,800.0,67.0791,67.0985,67.0791,67.0985,800.0
2011-10-27 12:40:00,69.0,69.0,68.98,69.0,3500.0,67.0985,67.0985,67.0791,67.0985,3500.0
2011-10-27 12:45:00,69.0,69.0,68.98,69.0,1600.0,67.0985,67.0985,67.0791,67.0985,1600.0
2011-10-27 12:50:00,68.98,68.98,68.79,68.79,1300.0,67.0791,67.0791,66.8943,66.8943,1300.0
2011-10-27 12:55:00,68.79,68.98,68.79,68.92,1200.0,66.8943,67.0791,66.8943,67.0207,1200.0
2011-10-27 13:00:00,68.98,69.0,68.95,68.99,2500.0,67.0791,67.0985,67.0499,67.0888,2500.0
2011-10-27 13:05:00,69.0,69.0,68.96,68.96,1400.0,67.0985,67.0985,67.0596,67.0596,1400.0
2011-10-27 13:10:00,68.98,69.01,68.97,69.0,9500.0,67.0791,67.1082,67.0693,67.0985,9500.0
2011-10-27 13:15:00,68.99,69.0,68.97,69.0,4400.0,67.0888,67.0985,67.0693,67.0985,4400.0
2011-10-27 13:20:00,68.99,69.0,68.98,69.0,2300.0,67.0888,67.0985,67.0791,67.0985,2300.0
2011-10-27 13:25:00,69.0,69.0,68.98,68.98,6200.0,67.0985,67.0985,67.0791,67.0791,6200.0
2011-10-27 13:30:00,68.97,69.0,68.97,68.98,5100.0,67.0693,67.0985,67.0693,67.0791,5100.0
2011-10-27 13:35:00,68.97,69.0,68.97,69.0,10400.0,67.0693,67.0985,67.0693,67.0985,10400.0
2011-10-27 13:40:00,68.99,69.0,68.81,68.81,8300.0,67.0888,67.0985,66.9137,66.9137,8300.0
2011-10-27 13:45:00,68.78,68.84,68.78,68.78,2600.0,66.8846,66.9429,66.8846,66.8846,2600.0
2011-10-27 13:50:00,68.79,68.88,68.78,68.84,2200.0,66.8943,66.9818,66.8846,66.9429,2200.0
2011-10-27 13:55:00,68.81,68.99,68.8,68.97,44000.0,66.9137,67.0888,66.904,67.0693,44000.0
2011-10-27 14:00:00,69.0,69.0,68.92,68.98,42300.0,67.0985,67.0985,67.0207,67.0791,42300.0
2011-10-27 14:05:00,68.95,69.0,68.8,68.8,11900.0,67.0499,67.0985,66.904,66.904,11900.0
2011-10-27 14:10:00,68.75,68.75,68.41,68.46,3400.0,66.8554,66.8554,66.5248,66.5734,3400.0
2011-10-27 14:15:00,68.47,68.67,68.44,68.67,5400.0,66.5831,66.7776,66.5539,66.7776,5400.0
2011-10-27 14:20:00,68.66,68.74,68.61,68.74,1100.0,66.7679,66.8457,66.7192,66.8457,1100.0
2011-10-27 14:25:00,68.72,68.88,68.7,68.88,2900.0,66.8262,66.9818,66.8068,66.9818,2900.0
2011-10-27 14:30:00,68.86,68.92,68.82,68.92,2300.0,66.9624,67.0207,66.9235,67.0207,2300.0
2011-10-27 14:35:00,68.93,68.99,68.89,68.99,4300.0,67.0304,67.0888,66.9915,67.0888,4300.0
2011-10-27 14:40:00,68.99,68.99,68.86,68.87,2800.0,67.0888,67.0888,66.9624,66.9721,2800.0
2011-10-27 14:45:00,68.9,68.92,68.88,68.88,3200.0,67.0013,67.0207,66.9818,66.9818,3200.0
2011-10-27 14:50:00,68.85,68.85,68.8,68.8,2800.0,66.9526,66.9526,66.904,66.904,2800.0
2011-10-27 14:55:00,68.83,68.93,68.82,68.84,4700.0,66.9332,67.0304,66.9235,66.9429,4700.0
2011-10-27 15:00:00,68.84,68.94,68.84,68.9,3900.0,66.9429,67.0402,66.9429,67.0013,3900.0
2011-10-27 15:05:00,68.93,68.96,68.92,68.95,2800.0,67.0304,67.0596,67.0207,67.0499,2800.0
2011-10-27 15:10:00,68.98,68.98,68.94,68.98,2500.0,67.0791,67.0791,67.0402,67.0791,2500.0
2011-10-27 15:15:00,68.96,69.0,68.93,69.0,4200.0,67.0596,67.0985,67.0304,67.0985,4200.0
2011-10-27 15:20:00,68.99,69.0,68.96,68.98,10800.0,67.0888,67.0985,67.0596,67.0791,10800.0
2011-10-27 15:25:00,68.96,69.0,68.87,68.96,9500.0,67.0596,67.0985,66.9721,67.0596,9500.0
2011-10-27 15:30:00,68.93,69.0,68.9,68.97,5000.0,67.0304,67.0985,67.0013,67.0693,5000.0
2011-10-27 15:35:00,68.98,69.0,68.88,68.96,10500.0,67.0791,67.0985,66.9818,67.0596,10500.0
2011-10-27 15:40:00,68.96,69.0,68.9,68.98,6700.0,67.0596,67.0985,67.0013,67.0791,6700.0
2011-10-27 15:45:00,68.97,69.0,68.55,68.64,11000.0,67.0693,67.0985,66.6609,66.7484,11000.0
2011-10-27 15:50:00,68.72,68.78,68.19,68.64,22300.0,66.8262,66.8846,66.3108,66.7484,22300.0
2011-10-27 15:55:00,68.66,69.08,68.61,69.02,17300.0,66.7679,67.1763,66.7192,67.1179,17300.0
2011-10-28 09:30:00,69.2,69.59,69.2,69.23,5700.0,67.293,67.6722,67.293,67.3222,5700.0
2011-10-28 09:35:00,69.22,69.4,69.2,69.37,5300.0,67.3124,67.4875,67.293,67.4583,5300.0
2011-10-28 09:40:00,69.35,69.4,69.16,69.31,3900.0,67.4389,67.4875,67.2541,67.4,3900.0
2011-10-28 09:45:00,69.31,69.31,68.57,68.76,3100.0,67.4,67.4,66.6803,66.8651,3100.0
2011-10-28 09:50:00,68.76,68.92,68.74,68.92,3400.0,66.8651,67.0207,66.8457,67.0207,3400.0
2011-10-28 09:55:00,69.0,69.09,68.88,69.07,5300.0,67.0985,67.186,66.9818,67.1666,5300.0
2011-10-28 10:00:00,69.02,69.1,68.97,68.98,3600.0,67.1179,67.1957,67.0693,67.0791,3600.0
2011-10-28 10:05:00,68.81,68.9,68.78,68.9,1400.0,66.9137,67.0013,66.8846,67.0013,1400.0
2011-10-28 10:10:00,68.9,69.08,68.81,68.94,3700.0,67.0013,67.1763,66.9137,67.0402,3700.0
2011-10-28 10:15:00,68.88,69.15,68.87,69.06,5100.0,66.9818,67.2444,66.9721,67.1568,5100.0
2011-10-28 10:20:00,69.08,69.24,69.03,69.13,4800.0,67.1763,67.3319,67.1277,67.2249,4800.0
2011-10-28 10:25:00,69.13,69.13,68.92,69.01,3500.0,67.2249,67.2249,67.0207,67.1082,3500.0
2011-10-28 10:30:00,69.02,69.15,68.92,69.03,7500.0,67.1179,67.2444,67.0207,67.1277,7500.0
2011-10-28 10:35:00,69.1,69.18,69.05,69.13,6100.0,67.1957,67.2735,67.1471,67.2249,6100.0
2011-10-28 10:40:00,69.13,69.17,68.92,68.96,7200.0,67.2249,67.2638,67.0207,67.0596,7200.0
2011-10-28 10:45:00,68.98,68.98,68.88,68.93,800.0,67.0791,67.0791,66.9818,67.0304,800.0
2011-10-28 10:50:00,68.97,69.04,68.94,68.94,2600.0,67.0693,67.1374,67.0402,67.0402,2600.0
2011-10-28 10:55:00,69.04,69.15,68.94,69.13,4600.0,67.1374,67.2444,67.0402,67.2249,4600.0
2011-10-28 11:00:00,69.17,69.23,68.99,69.12,5900.0,67.2638,67.3222,67.0888,67.2152,5900.0
2011-10-28 11:05:00,69.11,69.15,68.91,68.93,15300.0,67.2055,67.2444,67.011,67.0304,15300.0
2011-10-28 11:10:00,69.0,69.04,68.85,68.85,6300.0,67.0985,67.1374,66.9526,66.9526,6300.0
2011-10-28 11:15:00,68.99,68.99,68.82,68.82,1000.0,67.0888,67.0888,66.9235,66.9235,1000.0
2011-10-28 11:20:00,68.87,68.93,68.81,68.81,2000.0,66.9721,67.0304,66.9137,66.9137,2000.0
2011-10-28 11:25:00,68.8,68.84,68.75,68.75,1600.0,66.904,66.9429,66.8554,66.8554,1600.0
2011-10-28 11:30:00,68.8,68.88,68.79,68.88,1300.0,66.904,66.9818,66.8943,66.9818,1300.0
2011-10-28 11:35:00,68.93,68.93,68.79,68.79,2000.0,67.0304,67.0304,66.8943,66.8943,2000.0
2011-10-28 11:40:00,68.8,68.8,68.61,68.61,900.0,66.904,66.904,66.7192,66.7192,900.0
2011-10-28 11:45:00,68.73,68.73,68.5,68.5,1400.0,66.8359,66.8359,66.6123,66.6123,1400.0
2011-10-28 11:50:00,68.58,68.63,68.5,68.56,2100.0,66.6901,66.7387,66.6123,66.6706,2100.0
2011-10-28 11:55:00,68.58,68.62,68.34,68.38,3000.0,66.6901,66.729,66.4567,66.4956,3000.0
2011-10-28 12:00:00,68.4,68.42,68.37,68.4,900.0,66.515,66.5345,66.4859,66.515,900.0
2011-10-28 12:05:00,68.4,68.45,68.38,68.38,2900.0,66.515,66.5637,66.4956,66.4956,2900.0
2011-10-28 12:10:00,68.4,68.44,68.33,68.33,3000.0,66.515,66.5539,66.447,66.447,3000.0
2011-10-28 12:15:00,68.33,68.33,68.26,68.26,700.0,66.447,66.447,66.3789,66.3789,700.0
2011-10-28 12:20:00,68.26,68.35,68.2,68.2,9300.0,66.3789,66.4664,66.3205,66.3205,9300.0
2011-10-28 12:25:00,68.16,68.16,68.1,68.1,700.0,66.2816,66.2816,66.2233,66.2233,700.0
2011-10-28 12:30:00,68.1,68.19,68.1,68.19,600.0,66.2233,66.3108,66.2233,66.3108,600.0
2011-10-28 12:35:00,68.25,68.31,68.11,68.11,1700.0,66.3692,66.4275,66.233,66.233,1700.0
2011-10-28 12:40:00,68.19,68.27,68.14,68.26,900.0,66.3108,66.3886,66.2622,66.3789,900.0
2011-10-28 12:45:00,68.33,68.4,68.26,68.36,6400.0,66.447,66.515,66.3789,66.4761,6400.0
2011-10-28 12:50:00,68.29,68.37,68.26,68.36,5500.0,66.4081,66.4859,66.3789,66.4761,5500.0
2011-10-28 12:55:00,68.36,68.57,68.36,68.52,7100.0,66.4761,66.6803,66.4761,66.6317,7100.0
2011-10-28 13:00:00,68.48,68.5,68.38,68.4,2500.0,66.5928,66.6123,66.4956,66.515,2500.0
2011-10-28 13:05:00,68.4,68.47,68.29,68.29,4600.0,66.515,66.5831,66.4081,66.4081,4600.0
2011-10-28 13:10:00,68.29,68.36,68.24,68.28,3100.0,66.4081,66.4761,66.3594,66.3983,3100.0
2011-10-28 13:15:00,68.34,68.58,68.29,68.52,2800.0,66.4567,66.6901,66.4081,66.6317,2800.0
2011-10-28 13:20:00,68.48,68.65,68.41,68.65,7200.0,66.5928,66.7581,66.5248,66.7581,7200.0
2011-10-28 13:25:00,68.67,68.82,68.55,68.65,4500.0,66.7776,66.9235,66.6609,66.7581,4500.0
2011-10-28 13:30:00,68.72,68.88,68.62,68.83,2800.0,66.8262,66.9818,66.729,66.9332,2800.0
2011-10-28 13:35:00,68.83,68.84,68.73,68.75,2400.0,66.9332,66.9429,66.8359,66.8554,2400.0
2011-10-28 13:40:00,68.72,68.89,68.52,68.64,4200.0,66.8262,66.9915,66.6317,66.7484,4200.0
2011-10-28 13:45:00,68.66,68.73,68.66,68.7,500.0,66.7679,66.8359,66.7679,66.8068,500.0
2011-10-28 13:50:00,68.72,68.79,68.7,68.76,1300.0,66.8262,66.8943,66.8068,66.8651,1300.0
2011-10-28 13:55:00,68.72,68.75,68.61,68.73,2700.0,66.8262,66.8554,66.7192,66.8359,2700.0
2011-10-28 14:00:00,68.63,68.68,68.58,68.63,2700.0,66.7387,66.7873,66.6901,66.7387,2700.0
2011-10-28 14:05:00,68.69,68.69,68.5,68.64,2600.0,66.797,66.797,66.6123,66.7484,2600.0
2011-10-28 14:10:00,68.55,68.61,68.5,68.54,2600.0,66.6609,66.7192,66.6123,66.6512,2600.0
2011-10-28 14:15:00,68.54,68.54,68.39,68.43,4400.0,66.6512,66.6512,66.5053,66.5442,4400.0
2011-10-28 14:20:00,68.43,68.43,68.41,68.42,400.0,66.5442,66.5442,66.5248,66.5345,400.0
2011-10-28 14:25:00,68.49,68.52,68.46,68.5,3700.0,66.6026,66.6317,66.5734,66.6123,3700.0
2011-10-28 14:30:00,68.56,68.6,68.5,68.56,7100.0,66.6706,66.7095,66.6123,66.6706,7100.0
2011-10-28 14:35:00,68.52,68.52,68.45,68.47,1600.0,66.6317,66.6317,66.5637,66.5831,1600.0
2011-10-28 14:40:00,68.51,68.66,68.5,68.66,6100.0,66.622,66.7679,66.6123,66.7679,6100.0
2011-10-28 14:45:00,68.67,68.72,68.51,68.54,9600.0,66.7776,66.8262,66.622,66.6512,9600.0
2011-10-28 14:50:00,68.58,68.62,68.51,68.55,5700.0,66.6901,66.729,66.622,66.6609,5700.0
2011-10-28 14:55:00,68.54,68.67,68.45,68.67,5100.0,66.6512,66.7776,66.5637,66.7776,5100.0
2011-10-28 15:00:00,68.59,68.67,68.51,68.67,5400.0,66.6998,66.7776,66.622,66.7776,5400.0
2011-10-28 15:05:00,68.67,68.72,68.61,68.63,5800.0,66.7776,66.8262,66.7192,66.7387,5800.0
2011-10-28 15:10:00,68.61,68.74,68.55,68.69,9400.0,66.7192,66.8457,66.6609,66.797,9400.0
2011-10-28 15:15:00,68.69,68.73,68.61,68.7,17300.0,66.797,66.8359,66.7192,66.8068,17300.0
2011-10-28 15:20:00,68.72,68.74,68.64,68.68,5200.0,66.8262,66.8457,66.7484,66.7873,5200.0
2011-10-28 15:25:00,68.67,68.71,68.62,68.7,3500.0,66.7776,66.8165,66.729,66.8068,3500.0
2011-10-28 15:30:00,68.74,68.74,68.66,68.73,13100.0,66.8457,66.8457,66.7679,66.8359,13100.0
2011-10-28 15:35:00,68.7,68.8,68.64,68.74,40300.0,66.8068,66.904,66.7484,66.8457,40300.0
2011-10-28 15:40:00,68.75,68.87,68.68,68.83,12400.0,66.8554,66.9721,66.7873,66.9332,12400.0
2011-10-28 15:45:00,68.79,68.97,68.71,68.97,10200.0,66.8943,67.0693,66.8165,67.0693,10200.0
2011-10-28 15:50:00,68.91,68.95,68.85,68.87,7200.0,67.011,67.0499,66.9526,66.9721,7200.0
2011-10-28 15:55:00,68.83,68.87,68.71,68.75,24400.0,66.9332,66.9721,66.8165,66.8554,24400.0
2011-10-31 09:30:00,66.82,66.82,65.89,65.95,39100.0,64.9786,64.9786,64.0742,64.1326,39100.0
2011-10-31 09:35:00,65.91,65.95,65.0,65.08,32100.0,64.0937,64.1326,63.2087,63.2865,32100.0
2011-10-31 09:40:00,65.15,65.44,64.35,65.18,25100.0,63.3546,63.6366,62.5766,63.3838,25100.0
2011-10-31 09:45:00,65.06,65.98,64.8,65.98,6200.0,63.2671,64.1617,63.0142,64.1617,6200.0
2011-10-31 09:50:00,65.9,66.34,65.68,65.99,7100.0,64.0839,64.5118,63.87,64.1714,7100.0
2011-10-31 09:55:00,66.0,66.01,65.47,65.75,4000.0,64.1812,64.1909,63.6658,63.9381,4000.0
2011-10-31 10:00:00,65.72,65.9,65.71,65.9,3200.0,63.9089,64.0839,63.8992,64.0839,3200.0
2011-10-31 10:05:00,65.98,66.13,65.8,66.13,11800.0,64.1617,64.3076,63.9867,64.3076,11800.0
2011-10-31 10:10:00,66.22,66.36,66.17,66.36,6500.0,64.3951,64.5313,64.3465,64.5313,6500.0
2011-10-31 10:15:00,66.47,66.72,66.26,66.37,3500.0,64.6382,64.8813,64.434,64.541,3500.0
2011-10-31 10:20:00,66.34,66.4,66.07,66.08,9100.0,64.5118,64.5701,64.2492,64.259,9100.0
2011-10-31 10:25:00,66.07,66.07,65.92,65.92,5800.0,64.2492,64.2492,64.1034,64.1034,5800.0
2011-10-31 10:30:00,65.92,66.28,65.92,66.23,12500.0,64.1034,64.4535,64.1034,64.4048,12500.0
2011-10-31 10:35:00,66.21,66.35,66.18,66.25,17700.0,64.3854,64.5215,64.3562,64.4243,17700.0
2011-10-31 10:40:00,66.28,66.5,66.16,66.42,21800.0,64.4535,64.6674,64.3368,64.5896,21800.0
2011-10-31 10:45:00,66.38,66.38,66.04,66.18,15300.0,64.5507,64.5507,64.2201,64.3562,15300.0
2011-10-31 10:50:00,66.07,66.14,65.92,65.92,5800.0,64.2492,64.3173,64.1034,64.1034,5800.0
2011-10-31 10:55:00,65.82,66.02,65.82,65.85,3700.0,64.0061,64.2006,64.0061,64.0353,3700.0
2011-10-31 11:00:00,65.82,66.02,65.74,65.86,2900.0,64.0061,64.2006,63.9283,64.045,2900.0
2011-10-31 11:05:00,65.92,66.0,65.72,65.86,3400.0,64.1034,64.1812,63.9089,64.045,3400.0
2011-10-31 11:10:00,65.92,65.99,65.69,65.69,3700.0,64.1034,64.1714,63.8797,63.8797,3700.0
2011-10-31 11:15:00,65.59,65.62,65.46,65.6,2600.0,63.7825,63.8116,63.6561,63.7922,2600.0
2011-10-31 11:20:00,65.72,65.79,65.41,65.47,3200.0,63.9089,63.977,63.6074,63.6658,3200.0
2011-10-31 11:25:00,65.49,65.49,65.21,65.26,7900.0,63.6852,63.6852,63.4129,63.4616,7900.0
2011-10-31 11:30:00,65.26,65.47,65.22,65.36,7000.0,63.4616,63.6658,63.4227,63.5588,7000.0
2011-10-31 11:35:00,65.35,65.45,65.26,65.31,3000.0,63.5491,63.6463,63.4616,63.5102,3000.0
2011-10-31 11:40:00,65.45,65.47,65.26,65.39,4400.0,63.6463,63.6658,63.4616,63.588,4400.0
2011-10-31 11:45:00,65.44,65.48,65.32,65.32,13800.0,63.6366,63.6755,63.5199,63.5199,13800.0
2011-10-31 11:50:00,65.32,65.35,65.27,65.35,3300.0,63.5199,63.5491,63.4713,63.5491,3300.0
2011-10-31 11:55:00,65.39,65.39,65.3,65.32,2800.0,63.588,63.588,63.5005,63.5199,2800.0
2011-10-31 12:00:00,65.31,65.56,65.3,65.56,10200.0,63.5102,63.7533,63.5005,63.7533,10200.0
2011-10-31 12:05:00,65.54,65.55,65.38,65.38,2600.0,63.7338,63.7436,63.5783,63.5783,2600.0
2011-10-31 12:10:00,65.4,65.53,65.38,65.5,27000.0,63.5977,63.7241,63.5783,63.695,27000.0
2011-10-31 12:15:00,65.5,65.58,65.49,65.58,5900.0,63.695,63.7727,63.6852,63.7727,5900.0
2011-10-31 12:20:00,65.58,65.67,65.54,65.64,2500.0,63.7727,63.8603,63.7338,63.8311,2500.0
2011-10-31 12:25:00,65.63,65.63,65.49,65.5,9400.0,63.8214,63.8214,63.6852,63.695,9400.0
2011-10-31 12:30:00,65.5,65.64,65.5,65.61,8300.0,63.695,63.8311,63.695,63.8019,8300.0
2011-10-31 12:35:00,65.6,65.7,65.59,65.7,8500.0,63.7922,63.8894,63.7825,63.8894,8500.0
2011-10-31 12:40:00,65.71,65.79,65.66,65.73,2400.0,63.8992,63.977,63.8505,63.9186,2400.0
2011-10-31 12:45:00,65.71,65.8,65.66,65.73,4900.0,63.8992,63.9867,63.8505,63.9186,4900.0
2011-10-31 12:50:00,65.7,65.75,65.7,65.75,5300.0,63.8894,63.9381,63.8894,63.9381,5300.0
2011-10-31 12:55:00,65.85,65.85,65.69,65.7,8800.0,64.0353,64.0353,63.8797,63.8894,8800.0
2011-10-31 13:00:00,65.74,65.86,65.69,65.69,9400.0,63.9283,64.045,63.8797,63.8797,9400.0
2011-10-31 13:05:00,65.69,65.69,65.5,65.51,4000.0,63.8797,63.8797,63.695,63.7047,4000.0
2011-10-31 13:10:00,65.55,65.6,65.51,65.6,2900.0,63.7436,63.7922,63.7047,63.7922,2900.0
2011-10-31 13:15:00,65.6,65.62,65.51,65.62,5800.0,63.7922,63.8116,63.7047,63.8116,5800.0
2011-10-31 13:20:00,65.62,65.67,65.55,65.55,900.0,63.8116,63.8603,63.7436,63.7436,900.0
2011-10-31 13:25:00,65.55,65.65,65.55,65.57,1800.0,63.7436,63.8408,63.7436,63.763,1800.0
2011-10-31 13:30:00,65.57,65.68,65.56,65.68,4400.0,63.763,63.87,63.7533,63.87,4400.0
2011-10-31 13:35:00,65.68,65.73,65.59,65.72,5100.0,63.87,63.9186,63.7825,63.9089,5100.0
2011-10-31 13:40:00,65.71,65.72,65.59,65.59,6300.0,63.8992,63.9089,63.7825,63.7825,6300.0
2011-10-31 13:45:00,65.67,65.67,65.6,65.64,5300.0,63.8603,63.8603,63.7922,63.8311,5300.0
2011-10-31 13:50:00,65.64,65.74,65.64,65.69,6800.0,63.8311,63.9283,63.8311,63.8797,6800.0
2011-10-31 13:55:00,65.7,66.05,65.7,65.97,19700.0,63.8894,64.2298,63.8894,64.152,19700.0
2011-10-31 14:00:00,66.01,66.01,65.68,65.75,7900.0,64.1909,64.1909,63.87,63.9381,7900.0
2011-10-31 14:05:00,65.73,65.8,65.69,65.8,2700.0,63.9186,63.9867,63.8797,63.9867,2700.0
2011-10-31 14:10:00,65.8,65.88,65.66,65.75,15400.0,63.9867,64.0645,63.8505,63.9381,15400.0
2011-10-31 14:15:00,65.75,65.82,65.71,65.77,18000.0,63.9381,64.0061,63.8992,63.9575,18000.0
2011-10-31 14:20:00,65.77,65.79,65.73,65.75,16100.0,63.9575,63.977,63.9186,63.9381,16100.0
2011-10-31 14:25:00,65.75,65.81,65.73,65.77,12300.0,63.9381,63.9964,63.9186,63.9575,12300.0
2011-10-31 14:30:00,65.77,65.83,65.73,65.75,5700.0,63.9575,64.0159,63.9186,63.9381,5700.0
2011-10-31 14:35:00,65.75,65.77,65.74,65.76,15000.0,63.9381,63.9575,63.9283,63.9478,15000.0
2011-10-31 14:40:00,65.76,65.85,65.75,65.75,8700.0,63.9478,64.0353,63.9381,63.9381,8700.0
2011-10-31 14:45:00,65.75,65.8,65.73,65.75,7900.0,63.9381,63.9867,63.9186,63.9381,7900.0
2011-10-31 14:50:00,65.77,65.8,65.75,65.78,3500.0,63.9575,63.9867,63.9381,63.9672,3500.0
2011-10-31 14:55:00,65.9,65.95,65.77,65.81,7500.0,64.0839,64.1326,63.9575,63.9964,7500.0
2011-10-31 15:00:00,65.81,65.81,65.73,65.74,2400.0,63.9964,63.9964,63.9186,63.9283,2400.0
2011-10-31 15:05:00,65.73,65.73,65.54,65.55,4700.0,63.9186,63.9186,63.7338,63.7436,4700.0
2011-10-31 15:10:00,65.57,65.76,65.55,65.55,8600.0,63.763,63.9478,63.7436,63.7436,8600.0
2011-10-31 15:15:00,65.55,65.62,65.51,65.55,7000.0,63.7436,63.8116,63.7047,63.7436,7000.0
2011-10-31 15:20:00,65.55,65.55,65.18,65.4,14700.0,63.7436,63.7436,63.3838,63.5977,14700.0
2011-10-31 15:25:00,65.4,65.41,65.22,65.28,4800.0,63.5977,63.6074,63.4227,63.481,4800.0
2011-10-31 15:30:00,65.28,65.58,65.2,65.55,6400.0,63.481,63.7727,63.4032,63.7436,6400.0
2011-10-31 15:35:00,65.5,65.77,65.5,65.65,6900.0,63.695,63.9575,63.695,63.8408,6900.0
2011-10-31 15:40:00,65.67,65.77,65.42,65.55,11200.0,63.8603,63.9575,63.6172,63.7436,11200.0
2011-10-31 15:45:00,65.59,65.59,65.2,65.54,11500.0,63.7825,63.7825,63.4032,63.7338,11500.0
2011-10-31 15:50:00,65.55,65.65,65.41,65.6,7600.0,63.7436,63.8408,63.6074,63.7922,7600.0
2011-10-31 15:55:00,65.6,65.6,65.09,65.2,9100.0,63.7922,63.7922,63.2963,63.4032,9100.0
2011-11-01 09:30:00,62.73,62.73,61.67,62.0,27000.0,61.0013,61.0013,59.9705,60.2914,27000.0
2011-11-01 09:35:00,61.98,62.0,61.61,61.61,16200.0,60.272,60.2914,59.9122,59.9122,16200.0
2011-11-01 09:40:00,61.61,62.05,61.6,61.85,18100.0,59.9122,60.34,59.9024,60.1455,18100.0
2011-11-01 09:45:00,61.9,62.06,61.87,61.87,22300.0,60.1942,60.3498,60.165,60.165,22300.0
2011-11-01 09:50:00,61.79,62.19,61.79,62.19,22000.0,60.0872,60.4762,60.0872,60.4762,22000.0
2011-11-01 09:55:00,62.16,62.25,62.1,62.25,26300.0,60.447,60.5345,60.3886,60.5345,26300.0
2011-11-01 10:00:00,62.22,62.25,61.92,62.25,22900.0,60.5053,60.5345,60.2136,60.5345,22900.0
2011-11-01 10:05:00,62.22,62.3,62.13,62.16,6200.0,60.5053,60.5831,60.4178,60.447,6200.0
2011-11-01 10:10:00,62.2,62.53,62.17,62.38,7400.0,60.4859,60.8068,60.4567,60.6609,7400.0
2011-11-01 10:15:00,62.37,62.44,62.19,62.36,16500.0,60.6512,60.7193,60.4762,60.6415,16500.0
2011-11-01 10:20:00,62.33,62.33,62.1,62.28,4000.0,60.6123,60.6123,60.3886,60.5637,4000.0
2011-11-01 10:25:00,62.33,62.48,62.22,62.22,7200.0,60.6123,60.7582,60.5053,60.5053,7200.0
2011-11-01 10:30:00,62.24,62.45,62.24,62.45,3400.0,60.5248,60.729,60.5248,60.729,3400.0
2011-11-01 10:35:00,62.45,62.48,62.32,62.4,11700.0,60.729,60.7582,60.6026,60.6804,11700.0
2011-11-01 10:40:00,62.41,62.45,62.05,62.09,14100.0,60.6901,60.729,60.34,60.3789,14100.0
2011-11-01 10:45:00,62.16,62.2,62.14,62.18,3800.0,60.447,60.4859,60.4275,60.4664,3800.0
2011-11-01 10:50:00,62.18,62.24,62.02,62.15,7500.0,60.4664,60.5248,60.3109,60.4373,7500.0
2011-11-01 10:55:00,62.14,62.19,62.05,62.07,4900.0,60.4275,60.4762,60.34,60.3595,4900.0
2011-11-01 11:00:00,62.15,62.19,62.06,62.06,3000.0,60.4373,60.4762,60.3498,60.3498,3000.0
2011-11-01 11:05:00,62.02,62.19,62.02,62.14,1800.0,60.3109,60.4762,60.3109,60.4275,1800.0
2011-11-01 11:10:00,62.14,62.27,62.08,62.27,6000.0,60.4275,60.554,60.3692,60.554,6000.0
2011-11-01 11:15:00,62.27,62.34,62.2,62.27,5600.0,60.554,60.622,60.4859,60.554,5600.0
2011-11-01 11:20:00,62.28,62.31,62.08,62.1,6300.0,60.5637,60.5929,60.3692,60.3886,6300.0
2011-11-01 11:25:00,62.1,62.2,62.08,62.11,3700.0,60.3886,60.4859,60.3692,60.3984,3700.0
2011-11-01 11:30:00,62.11,62.17,62.06,62.1,8100.0,60.3984,60.4567,60.3498,60.3886,8100.0
2011-11-01 11:35:00,62.1,62.2,62.05,62.12,8500.0,60.3886,60.4859,60.34,60.4081,8500.0
2011-11-01 11:40:00,62.1,62.15,61.82,61.86,5800.0,60.3886,60.4373,60.1164,60.1553,5800.0
2011-11-01 11:45:00,61.87,61.97,61.27,61.27,7300.0,60.165,60.2622,59.5815,59.5815,7300.0
2011-11-01 11:50:00,61.26,61.38,61.26,61.33,2800.0,59.5718,59.6885,59.5718,59.6399,2800.0
2011-11-01 11:55:00,61.42,61.56,61.4,61.5,2700.0,59.7274,59.8635,59.7079,59.8052,2700.0
2011-11-01 12:00:00,61.42,61.51,61.34,61.4,11500.0,59.7274,59.8149,59.6496,59.7079,11500.0
2011-11-01 12:05:00,61.4,61.59,61.4,61.5,2200.0,59.7079,59.8927,59.7079,59.8052,2200.0
2011-11-01 12:10:00,61.51,61.69,61.5,61.57,10000.0,59.8149,59.9899,59.8052,59.8733,10000.0
2011-11-01 12:15:00,61.54,61.68,61.48,61.68,4000.0,59.8441,59.9802,59.7857,59.9802,4000.0
2011-11-01 12:20:00,61.56,61.7,61.53,61.66,1300.0,59.8635,59.9997,59.8344,59.9608,1300.0
2011-11-01 12:25:00,61.66,61.88,61.66,61.84,1800.0,59.9608,60.1747,59.9608,60.1358,1800.0
2011-11-01 12:30:00,61.84,62.0,61.66,62.0,4200.0,60.1358,60.2914,59.9608,60.2914,4200.0
2011-11-01 12:35:00,61.91,62.0,61.87,61.88,4300.0,60.2039,60.2914,60.165,60.1747,4300.0
2011-11-01 12:40:00,61.93,61.95,61.62,61.69,4500.0,60.2233,60.2428,59.9219,59.9899,4500.0
2011-11-01 12:45:00,61.69,61.75,61.55,61.55,1100.0,59.9899,60.0483,59.8538,59.8538,1100.0
2011-11-01 12:50:00,61.5,61.63,61.5,61.63,1200.0,59.8052,59.9316,59.8052,59.9316,1200.0
2011-11-01 12:55:00,61.62,61.7,61.59,61.59,900.0,59.9219,59.9997,59.8927,59.8927,900.0
2011-11-01 13:00:00,61.53,61.7,61.5,61.7,2300.0,59.8344,59.9997,59.8052,59.9997,2300.0
2011-11-01 13:05:00,61.77,61.79,61.55,61.55,5800.0,60.0677,60.0872,59.8538,59.8538,5800.0
2011-11-01 13:10:00,61.62,61.74,61.6,61.62,2000.0,59.9219,60.0386,59.9024,59.9219,2000.0
2011-11-01 13:15:00,61.62,61.7,61.5,61.56,6100.0,59.9219,59.9997,59.8052,59.8635,6100.0
2011-11-01 13:20:00,61.62,61.64,61.58,61.6,2300.0,59.9219,59.9413,59.883,59.9024,2300.0
2011-11-01 13:25:00,61.6,61.94,61.6,61.81,12000.0,59.9024,60.2331,59.9024,60.1066,12000.0
2011-11-01 13:30:00,61.81,62.15,61.8,62.15,10400.0,60.1066,60.4373,60.0969,60.4373,10400.0
2011-11-01 13:35:00,62.09,62.28,61.97,62.11,8200.0,60.3789,60.5637,60.2622,60.3984,8200.0
2011-11-01 13:40:00,62.11,62.44,62.11,62.44,8600.0,60.3984,60.7193,60.3984,60.7193,8600.0
2011-11-01 13:45:00,62.42,62.54,62.37,62.37,5900.0,60.6998,60.8165,60.6512,60.6512,5900.0
2011-11-01 13:50:00,62.46,62.64,62.38,62.46,6600.0,60.7387,60.9138,60.6609,60.7387,6600.0
2011-11-01 13:55:00,62.39,62.42,62.07,62.26,2400.0,60.6707,60.6998,60.3595,60.5442,2400.0
2011-11-01 14:00:00,62.32,62.47,62.25,62.45,3700.0,60.6026,60.7485,60.5345,60.729,3700.0
2011-11-01 14:05:00,62.45,62.6,62.31,62.5,6300.0,60.729,60.8749,60.5929,60.7776,6300.0
2011-11-01 14:10:00,62.47,62.54,62.39,62.5,5600.0,60.7485,60.8165,60.6707,60.7776,5600.0
2011-11-01 14:15:00,62.53,62.53,62.24,62.43,3900.0,60.8068,60.8068,60.5248,60.7096,3900.0
2011-11-01 14:20:00,62.43,62.71,62.43,62.7,5500.0,60.7096,60.9818,60.7096,60.9721,5500.0
2011-11-01 14:25:00,62.7,62.73,62.64,62.73,4800.0,60.9721,61.0013,60.9138,61.0013,4800.0
2011-11-01 14:30:00,62.69,62.76,62.66,62.69,4600.0,60.9624,61.0305,60.9332,60.9624,4600.0
2011-11-01 14:35:00,62.68,62.68,62.52,62.54,2600.0,60.9527,60.9527,60.7971,60.8165,2600.0
2011-11-01 14:40:00,62.5,62.68,62.49,62.65,3200.0,60.7776,60.9527,60.7679,60.9235,3200.0
2011-11-01 14:45:00,62.74,62.83,62.6,62.63,3800.0,61.011,61.0985,60.8749,60.904,3800.0
2011-11-01 14:50:00,62.62,62.78,62.47,62.5,9300.0,60.8943,61.0499,60.7485,60.7776,9300.0
2011-11-01 14:55:00,62.51,62.61,62.51,62.61,3000.0,60.7874,60.8846,60.7874,60.8846,3000.0
2011-11-01 15:00:00,62.57,62.7,62.35,62.41,12000.0,60.8457,60.9721,60.6318,60.6901,12000.0
2011-11-01 15:05:00,62.39,62.67,62.39,62.6,11800.0,60.6707,60.9429,60.6707,60.8749,11800.0
2011-11-01 15:10:00,62.53,62.96,62.53,62.86,4700.0,60.8068,61.2249,60.8068,61.1277,4700.0
2011-11-01 15:15:00,62.86,62.93,62.5,62.81,7700.0,61.1277,61.1958,60.7776,61.0791,7700.0
2011-11-01 15:20:00,62.73,62.77,62.35,62.51,8800.0,61.0013,61.0402,60.6318,60.7874,8800.0
2011-11-01 15:25:00,62.51,62.75,62.51,62.64,6100.0,60.7874,61.0207,60.7874,60.9138,6100.0
2011-11-01 15:30:00,62.63,62.9,62.62,62.83,10300.0,60.904,61.1666,60.8943,61.0985,10300.0
2011-11-01 15:35:00,62.83,63.0,62.83,62.91,19500.0,61.0985,61.2638,61.0985,61.1763,19500.0
2011-11-01 15:40:00,62.95,62.98,62.52,62.54,9300.0,61.2152,61.2444,60.7971,60.8165,9300.0
2011-11-01 15:45:00,62.54,62.89,62.42,62.82,29100.0,60.8165,61.1569,60.6998,61.0888,29100.0
2011-11-01 15:50:00,62.83,62.83,62.51,62.66,14000.0,61.0985,61.0985,60.7874,60.9332,14000.0
2011-11-01 15:55:00,62.63,62.64,62.45,62.57,19800.0,60.904,60.9138,60.729,60.8457,19800.0
2011-11-02 09:30:00,64.3,65.9,64.28,65.13,20500.0,62.528,64.0839,62.5086,63.3351,20500.0
2011-11-02 09:35:00,64.83,65.19,64.69,64.89,5800.0,63.0434,63.3935,62.9073,63.1018,5800.0
2011-11-02 09:40:00,64.91,64.91,64.42,64.5,3300.0,63.1212,63.1212,62.6447,62.7225,3300.0
2011-11-02 09:45:00,64.35,64.43,63.74,64.14,9700.0,62.5766,62.6544,61.9835,62.3724,9700.0
2011-11-02 09:50:00,64.31,64.6,64.27,64.53,3100.0,62.5377,62.8198,62.4988,62.7517,3100.0
2011-11-02 09:55:00,64.42,64.42,63.81,64.0,22400.0,62.6447,62.6447,62.0515,62.2363,22400.0
2011-11-02 10:00:00,64.0,64.0,63.76,63.77,14500.0,62.2363,62.2363,62.0029,62.0126,14500.0
2011-11-02 10:05:00,63.76,64.36,63.75,64.36,3200.0,62.0029,62.5864,61.9932,62.5864,3200.0
2011-11-02 10:10:00,64.19,64.57,64.14,64.49,4300.0,62.4211,62.7906,62.3724,62.7128,4300.0
2011-11-02 10:15:00,64.5,64.57,64.27,64.27,1600.0,62.7225,62.7906,62.4988,62.4988,1600.0
2011-11-02 10:20:00,64.39,64.39,64.25,64.29,3200.0,62.6155,62.6155,62.4794,62.5183,3200.0
2011-11-02 10:25:00,64.38,64.67,64.38,64.62,4000.0,62.6058,62.8878,62.6058,62.8392,4000.0
2011-11-02 10:30:00,64.6,64.6,64.34,64.47,2500.0,62.8198,62.8198,62.5669,62.6933,2500.0
2011-11-02 10:35:00,64.47,64.82,64.42,64.82,2900.0,62.6933,63.0337,62.6447,63.0337,2900.0
2011-11-02 10:40:00,64.82,64.82,64.41,64.41,3200.0,63.0337,63.0337,62.635,62.635,3200.0
2011-11-02 10:45:00,64.52,64.75,64.52,64.59,1300.0,62.742,62.9656,62.742,62.81,1300.0
2011-11-02 10:50:00,64.72,64.74,64.54,64.74,3600.0,62.9364,62.9559,62.7614,62.9559,3600.0
2011-11-02 10:55:00,64.5,64.57,64.4,64.55,3200.0,62.7225,62.7906,62.6253,62.7711,3200.0
2011-11-02 11:00:00,64.56,64.56,64.44,64.44,1400.0,62.7809,62.7809,62.6642,62.6642,1400.0
2011-11-02 11:05:00,64.41,64.52,64.41,64.45,3200.0,62.635,62.742,62.635,62.6739,3200.0
2011-11-02 11:10:00,64.48,64.49,64.4,64.41,2300.0,62.7031,62.7128,62.6253,62.635,2300.0
2011-11-02 11:15:00,64.41,64.53,64.41,64.53,1900.0,62.635,62.7517,62.635,62.7517,1900.0
2011-11-02 11:20:00,64.54,64.58,64.5,64.58,2300.0,62.7614,62.8003,62.7225,62.8003,2300.0
2011-11-02 11:25:00,64.56,64.56,64.49,64.54,3000.0,62.7809,62.7809,62.7128,62.7614,3000.0
2011-11-02 11:30:00,64.53,64.54,64.45,64.54,14300.0,62.7517,62.7614,62.6739,62.7614,14300.0
2011-11-02 11:35:00,64.54,64.54,64.47,64.52,8100.0,62.7614,62.7614,62.6933,62.742,8100.0
2011-11-02 11:40:00,64.52,64.56,64.48,64.56,2700.0,62.742,62.7809,62.7031,62.7809,2700.0
2011-11-02 11:45:00,64.55,64.6,64.5,64.5,5700.0,62.7711,62.8198,62.7225,62.7225,5700.0
2011-11-02 11:50:00,64.47,64.54,64.46,64.52,3400.0,62.6933,62.7614,62.6836,62.742,3400.0
2011-11-02 11:55:00,64.51,64.6,64.5,64.5,2400.0,62.7322,62.8198,62.7225,62.7225,2400.0
2011-11-02 12:00:00,64.5,64.5,64.0,64.0,4700.0,62.7225,62.7225,62.2363,62.2363,4700.0
2011-11-02 12:05:00,64.01,64.11,63.68,63.8,10800.0,62.246,62.3433,61.9251,62.0418,10800.0
2011-11-02 12:10:00,63.81,63.84,63.71,63.8,3300.0,62.0515,62.0807,61.9543,62.0418,3300.0
2011-11-02 12:15:00,63.84,63.91,63.8,63.91,4900.0,62.0807,62.1488,62.0418,62.1488,4900.0
2011-11-02 12:20:00,63.86,64.0,63.58,63.59,4400.0,62.1001,62.2363,61.8279,61.8376,4400.0
2011-11-02 12:25:00,63.65,63.66,63.29,63.5,11700.0,61.8959,61.9057,61.5459,61.7501,11700.0
2011-11-02 12:30:00,63.57,63.65,63.42,63.5,31200.0,61.8181,61.8959,61.6723,61.7501,31200.0
2011-11-02 12:35:00,63.49,63.53,63.23,63.48,5800.0,61.7403,61.7792,61.4875,61.7306,5800.0
2011-11-02 12:40:00,63.5,63.63,63.3,63.32,4600.0,61.7501,61.8765,61.5556,61.575,4600.0
2011-11-02 12:45:00,63.32,63.32,63.16,63.16,900.0,61.575,61.575,61.4194,61.4194,900.0
2011-11-02 12:50:00,63.06,63.35,63.03,63.27,2700.0,61.3222,61.6042,61.293,61.5264,2700.0
2011-11-02 12:55:00,63.28,63.28,63.21,63.21,800.0,61.5361,61.5361,61.4681,61.4681,800.0
2011-11-02 13:00:00,63.18,63.18,62.72,62.72,7500.0,61.4389,61.4389,60.9916,60.9916,7500.0
2011-11-02 13:05:00,62.74,62.84,62.54,62.55,14500.0,61.011,61.1083,60.8165,60.8262,14500.0
2011-11-02 13:10:00,62.67,62.67,62.42,62.53,13700.0,60.9429,60.9429,60.6998,60.8068,13700.0
2011-11-02 13:15:00,62.59,62.84,62.42,62.49,4700.0,60.8651,61.1083,60.6998,60.7679,4700.0
2011-11-02 13:20:00,62.44,62.49,62.32,62.32,2400.0,60.7193,60.7679,60.6026,60.6026,2400.0
2011-11-02 13:25:00,62.32,62.74,62.32,62.56,8900.0,60.6026,61.011,60.6026,60.836,8900.0
2011-11-02 13:30:00,62.51,62.81,62.49,62.65,12500.0,60.7874,61.0791,60.7679,60.9235,12500.0
2011-11-02 13:35:00,62.65,63.16,62.6,63.03,7900.0,60.9235,61.4194,60.8749,61.293,7900.0
2011-11-02 13:40:00,63.03,63.04,62.71,62.8,4500.0,61.293,61.3027,60.9818,61.0694,4500.0
2011-11-02 13:45:00,62.84,63.16,62.83,63.1,10800.0,61.1083,61.4194,61.0985,61.3611,10800.0
2011-11-02 13:50:00,63.07,63.07,62.67,62.84,8200.0,61.3319,61.3319,60.9429,61.1083,8200.0
2011-11-02 13:55:00,62.75,62.82,62.69,62.79,3200.0,61.0207,61.0888,60.9624,61.0596,3200.0
2011-11-02 14:00:00,62.77,62.79,62.51,62.62,8700.0,61.0402,61.0596,60.7874,60.8943,8700.0
2011-11-02 14:05:00,62.72,62.78,62.5,62.51,4600.0,60.9916,61.0499,60.7776,60.7874,4600.0
2011-11-02 14:10:00,62.52,62.69,62.41,62.69,2700.0,60.7971,60.9624,60.6901,60.9624,2700.0
2011-11-02 14:15:00,62.67,63.0,62.52,62.99,12300.0,60.9429,61.2638,60.7971,61.2541,12300.0
2011-11-02 14:20:00,62.99,63.0,62.65,62.7,14400.0,61.2541,61.2638,60.9235,60.9721,14400.0
2011-11-02 14:25:00,62.69,62.81,62.53,62.74,10800.0,60.9624,61.0791,60.8068,61.011,10800.0
2011-11-02 14:30:00,62.75,63.14,62.69,63.13,5600.0,61.0207,61.4,60.9624,61.3903,5600.0
2011-11-02 14:35:00,63.14,63.37,62.9,62.9,29500.0,61.4,61.6237,61.1666,61.1666,29500.0
2011-11-02 14:40:00,62.96,63.0,62.63,62.77,6800.0,61.2249,61.2638,60.904,61.0402,6800.0
2011-11-02 14:45:00,62.84,63.28,62.73,63.12,40100.0,61.1083,61.5361,61.0013,61.3805,40100.0
2011-11-02 14:50:00,63.2,63.68,63.03,63.68,33500.0,61.4583,61.9251,61.293,61.9251,33500.0
2011-11-02 14:55:00,63.68,63.78,63.42,63.73,6300.0,61.9251,62.0224,61.6723,61.9737,6300.0
2011-11-02 15:00:00,63.66,63.66,63.06,63.2,16300.0,61.9057,61.9057,61.3222,61.4583,16300.0
2011-11-02 15:05:00,63.2,63.2,62.9,63.02,18300.0,61.4583,61.4583,61.1666,61.2833,18300.0
2011-11-02 15:10:00,63.02,63.02,62.8,62.89,10500.0,61.2833,61.2833,61.0694,61.1569,10500.0
2011-11-02 15:15:00,62.91,63.03,62.8,63.03,8300.0,61.1763,61.293,61.0694,61.293,8300.0
2011-11-02 15:20:00,63.0,63.16,62.96,63.09,18500.0,61.2638,61.4194,61.2249,61.3514,18500.0
2011-11-02 15:25:00,63.09,63.15,62.85,62.88,17600.0,61.3514,61.4097,61.118,61.1472,17600.0
2011-11-02 15:30:00,62.9,62.91,62.44,62.57,32600.0,61.1666,61.1763,60.7193,60.8457,32600.0
2011-11-02 15:35:00,62.57,62.8,62.47,62.55,36400.0,60.8457,61.0694,60.7485,60.8262,36400.0
2011-11-02 15:40:00,62.58,62.58,62.32,62.37,44500.0,60.8554,60.8554,60.6026,60.6512,44500.0
2011-11-02 15:45:00,62.37,62.58,62.11,62.2,56600.0,60.6512,60.8554,60.3984,60.4859,56600.0
2011-11-02 15:50:00,62.19,63.19,62.19,63.18,69800.0,60.4762,61.4486,60.4762,61.4389,69800.0
2011-11-02 15:55:00,63.29,63.45,63.11,63.25,47800.0,61.5459,61.7014,61.3708,61.507,47800.0
2011-11-03 09:30:00,76.75,83.0,76.61,81.85,471000.0,74.6349,80.7127,74.4988,79.5944,471000.0
2011-11-03 09:35:00,81.5,82.7,80.55,82.7,210600.0,79.254,80.421,78.3302,80.421,210600.0
2011-11-03 09:40:00,82.69,83.5,81.5,82.8,245900.0,80.4112,81.1989,79.254,80.5182,245900.0
2011-11-03 09:45:00,82.8,85.17,82.8,85.17,182600.0,80.5182,82.8229,80.5182,82.8229,182600.0
2011-11-03 09:50:00,85.02,85.47,83.7,84.08,354300.0,82.677,83.1146,81.3934,81.7629,354300.0
2011-11-03 09:55:00,84.0,85.27,83.08,83.15,148900.0,81.6851,82.9201,80.7905,80.8586,148900.0
2011-11-03 10:00:00,83.26,83.9,82.75,82.93,91800.0,80.9655,81.5879,80.4696,80.6446,91800.0
2011-11-03 10:05:00,83.02,85.4,83.02,85.32,113000.0,80.7321,83.0465,80.7321,82.9688,113000.0
2011-11-03 10:10:00,85.4,85.58,84.52,84.74,209900.0,83.0465,83.2216,82.1908,82.4047,209900.0
2011-11-03 10:15:00,84.76,85.58,84.14,85.5,107600.0,82.4242,83.2216,81.8213,83.1438,107600.0
2011-11-03 10:20:00,85.49,85.5,83.6,84.02,98400.0,83.1341,83.1438,81.2962,81.7046,98400.0
2011-11-03 10:25:00,84.06,84.86,83.66,84.28,67500.0,81.7435,82.5214,81.3545,81.9574,67500.0
2011-11-03 10:30:00,84.12,85.0,84.12,84.96,78000.0,81.8018,82.6576,81.8018,82.6187,78000.0
2011-11-03 10:35:00,84.99,85.08,84.27,84.61,54700.0,82.6478,82.7354,81.9477,82.2783,54700.0
2011-11-03 10:40:00,84.63,85.0,84.56,84.81,109300.0,82.2978,82.6576,82.2297,82.4728,109300.0
2011-11-03 10:45:00,84.71,85.58,84.69,85.11,71300.0,82.3756,83.2216,82.3561,82.7645,71300.0
2011-11-03 10:50:00,85.29,85.5,84.51,84.55,146900.0,82.9396,83.1438,82.1811,82.22,146900.0
2011-11-03 10:55:00,84.52,84.88,84.39,84.88,25300.0,82.1908,82.5409,82.0644,82.5409,25300.0
2011-11-03 11:00:00,84.93,85.5,84.87,85.2,41900.0,82.5895,83.1438,82.5312,82.8521,41900.0
2011-11-03 11:05:00,85.24,85.25,84.47,84.81,37500.0,82.891,82.9007,82.1422,82.4728,37500.0
2011-11-03 11:10:00,84.9,85.37,84.79,85.02,44800.0,82.5603,83.0174,82.4534,82.677,44800.0
2011-11-03 11:15:00,84.89,85.1,84.79,84.97,34500.0,82.5506,82.7548,82.4534,82.6284,34500.0
2011-11-03 11:20:00,84.92,84.97,83.6,83.71,60900.0,82.5798,82.6284,81.2962,81.4031,60900.0
2011-11-03 11:25:00,83.94,84.16,83.76,83.94,61700.0,81.6268,81.8407,81.4517,81.6268,61700.0
2011-11-03 11:30:00,83.97,84.24,83.69,83.8,43100.0,81.656,81.9185,81.3837,81.4906,43100.0
2011-11-03 11:35:00,83.85,84.14,83.3,83.41,32800.0,81.5393,81.8213,81.0044,81.1114,32800.0
2011-11-03 11:40:00,83.55,83.97,83.3,83.54,27100.0,81.2475,81.656,81.0044,81.2378,27100.0
2011-11-03 11:45:00,83.56,83.85,83.5,83.78,32100.0,81.2573,81.5393,81.1989,81.4712,32100.0
2011-11-03 11:50:00,83.61,83.78,83.35,83.6,32600.0,81.3059,81.4712,81.053,81.2962,32600.0
2011-11-03 11:55:00,83.59,83.8,83.48,83.7,17900.0,81.2864,81.4906,81.1795,81.3934,17900.0
2011-11-03 12:00:00,83.67,83.83,83.4,83.63,40900.0,81.3642,81.5198,81.1017,81.3253,40900.0
2011-11-03 12:05:00,83.69,83.88,83.37,83.88,54900.0,81.3837,81.5684,81.0725,81.5684,54900.0
2011-11-03 12:10:00,83.89,84.53,83.83,84.34,52700.0,81.5782,82.2005,81.5198,82.0158,52700.0
2011-11-03 12:15:00,84.35,84.5,83.73,83.73,26200.0,82.0255,82.1714,81.4226,81.4226,26200.0
2011-11-03 12:20:00,83.67,83.67,82.26,82.54,66300.0,81.3642,81.3642,79.9931,80.2654,66300.0
2011-11-03 12:25:00,82.7,83.32,82.28,83.32,22200.0,80.421,81.0239,80.0125,81.0239,22200.0
2011-11-03 12:30:00,83.3,83.38,82.7,82.7,23600.0,81.0044,81.0822,80.421,80.421,23600.0
2011-11-03 12:35:00,82.71,82.9,82.25,82.73,30700.0,80.4307,80.6154,79.9834,80.4501,30700.0
2011-11-03 12:40:00,82.94,83.11,82.5,82.95,12400.0,80.6543,80.8197,80.2265,80.6641,12400.0
2011-11-03 12:45:00,83.09,83.81,82.86,83.7,30500.0,80.8002,81.5004,80.5765,81.3934,30500.0
2011-11-03 12:50:00,83.82,83.82,82.92,83.45,20200.0,81.5101,81.5101,80.6349,81.1503,20200.0
2011-11-03 12:55:00,83.48,83.7,83.05,83.4,16200.0,81.1795,81.3934,80.7613,81.1017,16200.0
2011-11-03 13:00:00,83.39,83.5,82.72,83.1,16600.0,81.0919,81.1989,80.4404,80.8099,16600.0
2011-11-03 13:05:00,83.09,83.33,82.79,83.0,31200.0,80.8002,81.0336,80.5085,80.7127,31200.0
2011-11-03 13:10:00,83.0,83.3,82.75,82.75,29300.0,80.7127,81.0044,80.4696,80.4696,29300.0
2011-11-03 13:15:00,82.83,83.17,82.39,82.47,69400.0,80.5474,80.878,80.1195,80.1973,69400.0
2011-11-03 13:20:00,82.58,82.87,82.25,82.87,21600.0,80.3043,80.5863,79.9834,80.5863,21600.0
2011-11-03 13:25:00,82.87,83.12,82.21,82.45,22900.0,80.5863,80.8294,79.9445,80.1778,22900.0
2011-11-03 13:30:00,82.48,82.98,81.99,82.5,26100.0,80.207,80.6932,79.7305,80.2265,26100.0
2011-11-03 13:35:00,82.64,83.0,82.4,82.83,18000.0,80.3626,80.7127,80.1292,80.5474,18000.0
2011-11-03 13:40:00,82.85,83.16,82.5,82.71,24100.0,80.5668,80.8683,80.2265,80.4307,24100.0
2011-11-03 13:45:00,82.67,83.45,82.53,83.44,21500.0,80.3918,81.1503,80.2556,81.1406,21500.0
2011-11-03 13:50:00,83.26,83.75,83.07,83.35,72000.0,80.9655,81.442,80.7808,81.053,72000.0
2011-11-03 13:55:00,83.52,83.72,83.19,83.19,14900.0,81.2184,81.4128,80.8975,80.8975,14900.0
2011-11-03 14:00:00,83.48,83.65,82.89,83.01,26000.0,81.1795,81.3448,80.6057,80.7224,26000.0
2011-11-03 14:05:00,83.11,83.75,83.02,83.59,20000.0,80.8197,81.442,80.7321,81.2864,20000.0
2011-11-03 14:10:00,83.55,83.62,83.21,83.41,15100.0,81.2475,81.3156,80.9169,81.1114,15100.0
2011-11-03 14:15:00,83.51,83.78,83.39,83.44,22900.0,81.2086,81.4712,81.0919,81.1406,22900.0
2011-11-03 14:20:00,83.32,83.78,83.32,83.35,23000.0,81.0239,81.4712,81.0239,81.053,23000.0
2011-11-03 14:25:00,83.47,83.74,83.36,83.62,13500.0,81.1697,81.4323,81.0628,81.3156,13500.0
2011-11-03 14:30:00,83.57,83.82,83.1,83.41,87400.0,81.267,81.5101,80.8099,81.1114,87400.0
2011-11-03 14:35:00,83.41,83.57,83.12,83.4,24900.0,81.1114,81.267,80.8294,81.1017,24900.0
2011-11-03 14:40:00,83.48,83.73,83.25,83.54,27600.0,81.1795,81.4226,80.9558,81.2378,27600.0
2011-11-03 14:45:00,83.55,83.64,82.76,83.19,24000.0,81.2475,81.3351,80.4793,80.8975,24000.0
2011-11-03 14:50:00,83.19,83.19,82.75,82.98,17300.0,80.8975,80.8975,80.4696,80.6932,17300.0
2011-11-03 14:55:00,83.21,83.36,82.83,82.99,24500.0,80.9169,81.0628,80.5474,80.703,24500.0
2011-11-03 15:00:00,83.0,83.16,82.86,83.0,35900.0,80.7127,80.8683,80.5765,80.7127,35900.0
2011-11-03 15:05:00,83.09,83.23,82.86,83.2,27800.0,80.8002,80.9363,80.5765,80.9072,27800.0
2011-11-03 15:10:00,83.2,83.24,82.75,83.04,26400.0,80.9072,80.9461,80.4696,80.7516,26400.0
2011-11-03 15:15:00,83.1,83.45,82.95,83.07,30300.0,80.8099,81.1503,80.6641,80.7808,30300.0
2011-11-03 15:20:00,83.01,83.17,82.83,83.0,23800.0,80.7224,80.878,80.5474,80.7127,23800.0
2011-11-03 15:25:00,83.0,83.27,82.67,82.98,38000.0,80.7127,80.9752,80.3918,80.6932,38000.0
2011-11-03 15:30:00,82.94,83.19,82.72,83.03,39500.0,80.6543,80.8975,80.4404,80.7419,39500.0
2011-11-03 15:35:00,83.05,83.2,82.8,82.96,32700.0,80.7613,80.9072,80.5182,80.6738,32700.0
2011-11-03 15:40:00,82.95,83.14,82.75,83.02,94400.0,80.6641,80.8488,80.4696,80.7321,94400.0
2011-11-03 15:45:00,82.99,83.09,82.83,83.0,50400.0,80.703,80.8002,80.5474,80.7127,50400.0
2011-11-03 15:50:00,82.98,83.1,82.56,82.88,76400.0,80.6932,80.8099,80.2848,80.596,76400.0
2011-11-03 15:55:00,82.91,83.26,81.87,82.99,90200.0,80.6252,80.9655,79.6138,80.703,90200.0
2011-11-04 09:30:00,82.0,82.71,81.87,82.09,42600.0,79.7402,80.4307,79.6138,79.8278,42600.0
2011-11-04 09:35:00,82.11,83.58,82.0,83.34,31500.0,79.8472,81.2767,79.7402,81.0433,31500.0
2011-11-04 09:40:00,83.38,84.66,83.38,83.67,17400.0,81.0822,82.3269,81.0822,81.3642,17400.0
2011-11-04 09:45:00,83.71,84.15,83.57,84.1,17600.0,81.4031,81.831,81.267,81.7824,17600.0
2011-11-04 09:50:00,84.15,84.15,83.11,83.46,17300.0,81.831,81.831,80.8197,81.16,17300.0
2011-11-04 09:55:00,83.47,83.47,82.23,82.23,20700.0,81.1697,81.1697,79.9639,79.9639,20700.0
2011-11-04 10:00:00,82.27,82.33,82.0,82.2,18900.0,80.0028,80.0612,79.7402,79.9347,18900.0
2011-11-04 10:05:00,82.2,82.44,82.16,82.34,10600.0,79.9347,80.1681,79.8958,80.0709,10600.0
2011-11-04 10:10:00,82.36,82.54,82.15,82.53,17800.0,80.0903,80.2654,79.8861,80.2556,17800.0
2011-11-04 10:15:00,82.55,83.16,82.53,83.16,12400.0,80.2751,80.8683,80.2556,80.8683,12400.0
2011-11-04 10:20:00,83.22,83.22,82.61,82.89,12000.0,80.9266,80.9266,80.3334,80.6057,12000.0
2011-11-04 10:25:00,82.83,83.0,82.61,82.78,11300.0,80.5474,80.7127,80.3334,80.4988,11300.0
2011-11-04 10:30:00,82.81,82.81,82.26,82.59,15100.0,80.5279,80.5279,79.9931,80.314,15100.0
2011-11-04 10:35:00,82.59,82.75,82.43,82.5,11100.0,80.314,80.4696,80.1584,80.2265,11100.0
2011-11-04 10:40:00,82.53,82.93,82.52,82.82,11400.0,80.2556,80.6446,80.2459,80.5376,11400.0
2011-11-04 10:45:00,82.86,83.5,82.75,83.5,6600.0,80.5765,81.1989,80.4696,81.1989,6600.0
2011-11-04 10:50:00,83.34,83.63,83.19,83.63,13900.0,81.0433,81.3253,80.8975,81.3253,13900.0
2011-11-04 10:55:00,83.62,83.81,83.47,83.81,4200.0,81.3156,81.5004,81.1697,81.5004,4200.0
2011-11-04 11:00:00,83.73,84.09,83.71,84.06,8000.0,81.4226,81.7726,81.4031,81.7435,8000.0
2011-11-04 11:05:00,84.14,84.28,83.98,83.98,9000.0,81.8213,81.9574,81.6657,81.6657,9000.0
2011-11-04 11:10:00,83.97,84.11,83.79,84.11,13400.0,81.656,81.7921,81.4809,81.7921,13400.0
2011-11-04 11:15:00,84.16,84.64,83.99,84.11,19600.0,81.8407,82.3075,81.6754,81.7921,19600.0
2011-11-04 11:20:00,84.31,84.4,84.05,84.25,13300.0,81.9866,82.0741,81.7338,81.9282,13300.0
2011-11-04 11:25:00,84.35,84.69,84.28,84.45,8100.0,82.0255,82.3561,81.9574,82.1227,8100.0
2011-11-04 11:30:00,84.48,84.75,84.37,84.75,6800.0,82.1519,82.4145,82.0449,82.4145,6800.0
2011-11-04 11:35:00,84.71,84.73,84.23,84.52,12400.0,82.3756,82.395,81.9088,82.1908,12400.0
2011-11-04 11:40:00,84.6,84.78,84.5,84.51,6800.0,82.2686,82.4436,82.1714,82.1811,6800.0
2011-11-04 11:45:00,84.59,84.91,84.52,84.67,6800.0,82.2589,82.5701,82.1908,82.3367,6800.0
2011-11-04 11:50:00,84.8,84.99,84.74,84.99,3500.0,82.4631,82.6478,82.4047,82.6478,3500.0
2011-11-04 11:55:00,84.84,85.0,84.82,84.93,5100.0,82.502,82.6576,82.4825,82.5895,5100.0
2011-11-04 12:00:00,84.96,85.2,84.86,85.03,15000.0,82.6187,82.8521,82.5214,82.6867,15000.0
2011-11-04 12:05:00,85.07,85.45,84.93,85.06,9600.0,82.7256,83.0952,82.5895,82.7159,9600.0
2011-11-04 12:10:00,85.07,85.11,84.76,85.01,10400.0,82.7256,82.7645,82.4242,82.6673,10400.0
2011-11-04 12:15:00,85.01,85.08,84.82,84.85,8100.0,82.6673,82.7354,82.4825,82.5117,8100.0
2011-11-04 12:20:00,84.94,84.97,84.7,84.7,3700.0,82.5992,82.6284,82.3658,82.3658,3700.0
2011-11-04 12:25:00,84.66,85.0,84.66,85.0,3900.0,82.3269,82.6576,82.3269,82.6576,3900.0
2011-11-04 12:30:00,85.0,85.0,84.86,84.99,5400.0,82.6576,82.6576,82.5214,82.6478,5400.0
2011-11-04 12:35:00,84.99,85.0,84.82,84.97,8300.0,82.6478,82.6576,82.4825,82.6284,8300.0
2011-11-04 12:40:00,84.97,85.09,84.59,84.73,11900.0,82.6284,82.7451,82.2589,82.395,11900.0
2011-11-04 12:45:00,84.73,85.1,84.73,85.09,16400.0,82.395,82.7548,82.395,82.7451,16400.0
2011-11-04 12:50:00,85.05,85.23,85.05,85.15,6900.0,82.7062,82.8812,82.7062,82.8034,6900.0
2011-11-04 12:55:00,85.09,85.26,85.09,85.26,12000.0,82.7451,82.9104,82.7451,82.9104,12000.0
2011-11-04 13:00:00,85.29,85.32,84.76,84.78,10200.0,82.9396,82.9688,82.4242,82.4436,10200.0
2011-11-04 13:05:00,84.91,85.25,84.91,85.16,12100.0,82.5701,82.9007,82.5701,82.8132,12100.0
2011-11-04 13:10:00,85.21,85.85,85.16,85.83,21300.0,82.8618,83.4841,82.8132,83.4647,21300.0
2011-11-04 13:15:00,85.76,86.0,85.66,85.91,10000.0,83.3966,83.63,83.2994,83.5425,10000.0
2011-11-04 13:20:00,85.88,85.99,85.82,85.82,6400.0,83.5133,83.6203,83.455,83.455,6400.0
2011-11-04 13:25:00,85.77,86.16,85.77,86.11,9200.0,83.4064,83.7856,83.4064,83.737,9200.0
2011-11-04 13:30:00,86.1,86.38,86.07,86.38,10800.0,83.7273,83.9995,83.6981,83.9995,10800.0
2011-11-04 13:35:00,86.36,86.66,86.36,86.6,8800.0,83.9801,84.2718,83.9801,84.2135,8800.0
2011-11-04 13:40:00,86.66,86.86,86.43,86.72,8600.0,84.2718,84.4663,84.0482,84.3302,8600.0
2011-11-04 13:45:00,86.75,87.11,86.73,86.99,8300.0,84.3593,84.7094,84.3399,84.5927,8300.0
2011-11-04 13:50:00,86.99,87.13,86.56,86.64,19300.0,84.5927,84.7289,84.1746,84.2524,19300.0
2011-11-04 13:55:00,86.72,86.72,86.28,86.47,8800.0,84.3302,84.3302,83.9023,84.0871,8800.0
2011-11-04 14:00:00,86.55,86.78,86.39,86.54,8400.0,84.1649,84.3885,84.0093,84.1551,8400.0
2011-11-04 14:05:00,86.59,86.71,86.46,86.69,7200.0,84.2038,84.3204,84.0773,84.301,7200.0
2011-11-04 14:10:00,86.64,86.64,86.36,86.38,5200.0,84.2524,84.2524,83.9801,83.9995,5200.0
2011-11-04 14:15:00,86.33,86.74,86.33,86.69,6300.0,83.9509,84.3496,83.9509,84.301,6300.0
2011-11-04 14:20:00,86.74,86.75,86.63,86.68,7300.0,84.3496,84.3593,84.2427,84.2913,7300.0
2011-11-04 14:25:00,86.73,86.91,86.73,86.91,7900.0,84.3399,84.5149,84.3399,84.5149,7900.0
2011-11-04 14:30:00,86.93,87.05,86.71,86.75,5700.0,84.5344,84.6511,84.3204,84.3593,5700.0
2011-11-04 14:35:00,86.64,86.77,86.33,86.33,16300.0,84.2524,84.3788,83.9509,83.9509,16300.0
2011-11-04 14:40:00,86.33,86.36,85.84,85.91,13300.0,83.9509,83.9801,83.4744,83.5425,13300.0
2011-11-04 14:45:00,85.93,86.23,85.89,86.06,8200.0,83.5619,83.8537,83.523,83.6884,8200.0
2011-11-04 14:50:00,86.0,86.08,85.82,85.99,4400.0,83.63,83.7078,83.455,83.6203,4400.0
2011-11-04 14:55:00,85.99,86.08,85.88,86.03,8800.0,83.6203,83.7078,83.5133,83.6592,8800.0
2011-11-04 15:00:00,86.06,86.06,85.86,85.9,10100.0,83.6884,83.6884,83.4939,83.5328,10100.0
2011-11-04 15:05:00,85.89,85.92,85.53,85.79,18500.0,83.523,83.5522,83.173,83.4258,18500.0
2011-11-04 15:10:00,85.76,85.82,85.6,85.76,11700.0,83.3966,83.455,83.241,83.3966,11700.0
2011-11-04 15:15:00,85.87,85.95,85.82,85.95,7200.0,83.5036,83.5814,83.455,83.5814,7200.0
2011-11-04 15:20:00,85.91,85.96,85.56,85.96,9200.0,83.5425,83.5911,83.2021,83.5911,9200.0
2011-11-04 15:25:00,85.96,86.18,85.96,86.02,12800.0,83.5911,83.8051,83.5911,83.6495,12800.0
2011-11-04 15:30:00,85.98,86.14,85.94,86.09,18300.0,83.6106,83.7662,83.5717,83.7175,18300.0
2011-11-04 15:35:00,86.09,86.2,85.96,86.01,14000.0,83.7175,83.8245,83.5911,83.6397,14000.0
2011-11-04 15:40:00,86.06,86.47,86.06,86.47,16300.0,83.6884,84.0871,83.6884,84.0871,16300.0
2011-11-04 15:45:00,86.5,86.75,86.3,86.39,21900.0,84.1162,84.3593,83.9217,84.0093,21900.0
2011-11-04 15:50:00,86.36,86.39,86.01,86.06,20400.0,83.9801,84.0093,83.6397,83.6884,20400.0
2011-11-04 15:55:00,86.02,86.21,85.89,86.09,27600.0,83.6495,83.8342,83.523,83.7175,27600.0
2011-11-07 09:30:00,87.88,87.89,86.68,87.0,36000.0,85.4582,85.4679,84.2913,84.6025,36000.0
2011-11-07 09:35:00,87.32,87.66,87.03,87.56,14500.0,84.9136,85.2443,84.6316,85.147,14500.0
2011-11-07 09:40:00,87.48,88.33,87.32,88.3,16600.0,85.0692,85.8958,84.9136,85.8666,16600.0
2011-11-07 09:45:00,88.2,88.71,88.01,88.26,27500.0,85.7694,86.2653,85.5846,85.8277,27500.0
2011-11-07 09:50:00,88.14,88.66,88.01,88.59,22600.0,85.711,86.2167,85.5846,86.1486,22600.0
2011-11-07 09:55:00,88.56,88.56,88.11,88.18,4200.0,86.1195,86.1195,85.6819,85.7499,4200.0
2011-11-07 10:00:00,88.31,88.31,87.86,87.94,14600.0,85.8764,85.8764,85.4388,85.5166,14600.0
2011-11-07 10:05:00,87.94,88.03,87.54,87.81,13800.0,85.5166,85.6041,85.1276,85.3901,13800.0
2011-11-07 10:10:00,87.88,88.08,87.55,87.74,14300.0,85.4582,85.6527,85.1373,85.3221,14300.0
2011-11-07 10:15:00,87.67,87.73,87.32,87.4,8200.0,85.254,85.3123,84.9136,84.9914,8200.0
2011-11-07 10:20:00,87.4,87.5,87.16,87.16,3800.0,84.9914,85.0887,84.758,84.758,3800.0
2011-11-07 10:25:00,87.23,87.66,87.23,87.66,6700.0,84.8261,85.2443,84.8261,85.2443,6700.0
2011-11-07 10:30:00,87.6,87.8,87.15,87.17,9300.0,85.1859,85.3804,84.7483,84.7678,9300.0
2011-11-07 10:35:00,87.24,87.29,86.75,86.96,11700.0,84.8358,84.8845,84.3593,84.5636,11700.0
2011-11-07 10:40:00,86.75,87.0,86.75,86.99,5300.0,84.3593,84.6025,84.3593,84.5927,5300.0
2011-11-07 10:45:00,86.99,86.99,86.65,86.69,4600.0,84.5927,84.5927,84.2621,84.301,4600.0
2011-11-07 10:50:00,86.66,86.87,86.51,86.69,7100.0,84.2718,84.476,84.126,84.301,7100.0
2011-11-07 10:55:00,86.68,87.08,86.68,86.85,7400.0,84.2913,84.6803,84.2913,84.4566,7400.0
2011-11-07 11:00:00,86.77,87.2,86.77,87.01,3300.0,84.3788,84.7969,84.3788,84.6122,3300.0
2011-11-07 11:05:00,87.09,87.27,86.88,86.88,2700.0,84.69,84.865,84.4858,84.4858,2700.0
2011-11-07 11:10:00,86.98,87.52,86.88,87.38,6800.0,84.583,85.1081,84.4858,84.972,6800.0
2011-11-07 11:15:00,87.34,87.54,87.24,87.44,4800.0,84.9331,85.1276,84.8358,85.0303,4800.0
2011-11-07 11:20:00,87.3,87.3,86.9,87.05,6900.0,84.8942,84.8942,84.5052,84.6511,6900.0
2011-11-07 11:25:00,87.05,87.06,86.85,87.02,8800.0,84.6511,84.6608,84.4566,84.6219,8800.0
2011-11-07 11:30:00,87.04,87.21,86.99,87.16,1100.0,84.6414,84.8067,84.5927,84.758,1100.0
2011-11-07 11:35:00,87.02,87.1,87.02,87.1,400.0,84.6219,84.6997,84.6219,84.6997,400.0
2011-11-07 11:40:00,87.02,87.05,86.74,87.03,9200.0,84.6219,84.6511,84.3496,84.6316,9200.0
2011-11-07 11:45:00,87.16,87.17,87.05,87.05,700.0,84.758,84.7678,84.6511,84.6511,700.0
2011-11-07 11:50:00,87.11,87.17,86.8,86.8,6000.0,84.7094,84.7678,84.408,84.408,6000.0
2011-11-07 11:55:00,86.85,86.94,86.76,86.9,1500.0,84.4566,84.5441,84.3691,84.5052,1500.0
2011-11-07 12:00:00,86.9,87.12,86.88,86.89,1800.0,84.5052,84.7191,84.4858,84.4955,1800.0
2011-11-07 12:05:00,86.86,87.03,86.8,86.83,2000.0,84.4663,84.6316,84.408,84.4371,2000.0
2011-11-07 12:10:00,86.83,86.96,86.73,86.78,6800.0,84.4371,84.5636,84.3399,84.3885,6800.0
2011-11-07 12:15:00,86.78,86.79,86.53,86.66,8100.0,84.3885,84.3982,84.1454,84.2718,8100.0
2011-11-07 12:20:00,86.48,86.53,86.17,86.26,6400.0,84.0968,84.1454,83.7953,83.8828,6400.0
2011-11-07 12:25:00,86.26,86.38,86.23,86.24,4400.0,83.8828,83.9995,83.8537,83.8634,4400.0
2011-11-07 12:30:00,86.24,86.3,86.16,86.16,2900.0,83.8634,83.9217,83.7856,83.7856,2900.0
2011-11-07 12:35:00,86.22,86.32,86.15,86.32,5400.0,83.844,83.9412,83.7759,83.9412,5400.0
2011-11-07 12:40:00,86.43,86.73,86.4,86.71,2200.0,84.0482,84.3399,84.019,84.3204,2200.0
2011-11-07 12:45:00,86.57,86.7,86.49,86.62,5600.0,84.1843,84.3107,84.1065,84.2329,5600.0
2011-11-07 12:50:00,86.69,86.88,86.68,86.88,3400.0,84.301,84.4858,84.2913,84.4858,3400.0
2011-11-07 12:55:00,86.76,87.0,86.72,86.92,5100.0,84.3691,84.6025,84.3302,84.5247,5100.0
2011-11-07 13:00:00,87.0,87.0,86.66,86.66,3500.0,84.6025,84.6025,84.2718,84.2718,3500.0
2011-11-07 13:05:00,86.74,86.83,86.71,86.73,4900.0,84.3496,84.4371,84.3204,84.3399,4900.0
2011-11-07 13:10:00,86.76,87.0,86.75,87.0,1500.0,84.3691,84.6025,84.3593,84.6025,1500.0
2011-11-07 13:15:00,86.95,87.0,86.91,86.92,1600.0,84.5538,84.6025,84.5149,84.5247,1600.0
2011-11-07 13:20:00,86.88,86.88,86.81,86.81,1800.0,84.4858,84.4858,84.4177,84.4177,1800.0
2011-11-07 13:25:00,86.78,86.97,86.72,86.93,4400.0,84.3885,84.5733,84.3302,84.5344,4400.0
2011-11-07 13:30:00,86.86,86.89,86.75,86.78,2800.0,84.4663,84.4955,84.3593,84.3885,2800.0
2011-11-07 13:35:00,86.83,86.83,86.7,86.75,3600.0,84.4371,84.4371,84.3107,84.3593,3600.0
2011-11-07 13:40:00,86.74,86.81,86.73,86.76,9300.0,84.3496,84.4177,84.3399,84.3691,9300.0
2011-11-07 13:45:00,86.79,86.86,86.7,86.71,4000.0,84.3982,84.4663,84.3107,84.3204,4000.0
2011-11-07 13:50:00,86.7,86.84,86.7,86.84,17800.0,84.3107,84.4469,84.3107,84.4469,17800.0
2011-11-07 13:55:00,86.86,87.25,86.86,87.02,11200.0,84.4663,84.8456,84.4663,84.6219,11200.0
2011-11-07 14:00:00,87.05,87.21,86.89,87.19,5700.0,84.6511,84.8067,84.4955,84.7872,5700.0
2011-11-07 14:05:00,87.17,87.26,87.01,87.2,11400.0,84.7678,84.8553,84.6122,84.7969,11400.0
2011-11-07 14:10:00,87.24,87.45,87.0,87.01,7000.0,84.8358,85.0401,84.6025,84.6122,7000.0
2011-11-07 14:15:00,86.98,87.29,86.98,87.25,4500.0,84.583,84.8845,84.583,84.8456,4500.0
2011-11-07 14:20:00,87.25,87.48,87.25,87.41,3800.0,84.8456,85.0692,84.8456,85.0012,3800.0
2011-11-07 14:25:00,87.35,87.49,87.35,87.37,3400.0,84.9428,85.079,84.9428,84.9623,3400.0
2011-11-07 14:30:00,87.38,87.74,87.22,87.6,8100.0,84.972,85.3221,84.8164,85.1859,8100.0
2011-11-07 14:35:00,87.63,87.7,87.45,87.61,4500.0,85.2151,85.2832,85.0401,85.1956,4500.0
2011-11-07 14:40:00,87.51,87.57,87.4,87.56,5800.0,85.0984,85.1567,84.9914,85.147,5800.0
2011-11-07 14:45:00,87.54,87.63,87.35,87.51,7000.0,85.1276,85.2151,84.9428,85.0984,7000.0
2011-11-07 14:50:00,87.6,87.71,87.49,87.7,3900.0,85.1859,85.2929,85.079,85.2832,3900.0
2011-11-07 14:55:00,87.71,87.78,87.66,87.67,7800.0,85.2929,85.361,85.2443,85.254,7800.0
2011-11-07 15:00:00,87.66,87.87,87.6,87.78,13600.0,85.2443,85.4485,85.1859,85.361,13600.0
2011-11-07 15:05:00,87.78,88.0,87.78,87.85,8100.0,85.361,85.5749,85.361,85.429,8100.0
2011-11-07 15:10:00,87.9,88.13,87.9,88.03,8600.0,85.4777,85.7013,85.4777,85.6041,8600.0
2011-11-07 15:15:00,87.99,88.22,87.66,87.66,8200.0,85.5652,85.7888,85.2443,85.2443,8200.0
2011-11-07 15:20:00,87.76,87.79,87.56,87.79,4300.0,85.3415,85.3707,85.147,85.3707,4300.0
2011-11-07 15:25:00,87.84,87.98,87.73,87.92,11700.0,85.4193,85.5554,85.3123,85.4971,11700.0
2011-11-07 15:30:00,87.91,87.95,87.5,87.57,6000.0,85.4874,85.5263,85.0887,85.1567,6000.0
2011-11-07 15:35:00,87.49,87.65,87.49,87.56,9200.0,85.079,85.2345,85.079,85.147,9200.0
2011-11-07 15:40:00,87.59,87.75,87.42,87.53,33700.0,85.1762,85.3318,85.0109,85.1178,33700.0
2011-11-07 15:45:00,87.52,87.75,87.48,87.74,80200.0,85.1081,85.3318,85.0692,85.3221,80200.0
2011-11-07 15:50:00,87.79,88.35,87.59,87.61,65900.0,85.3707,85.9153,85.1762,85.1956,65900.0
2011-11-07 15:55:00,87.61,87.69,87.44,87.6,83400.0,85.1956,85.2734,85.0303,85.1859,83400.0
2011-11-08 09:30:00,88.48,89.99,88.48,89.23,21100.0,86.0417,87.5101,86.0417,86.771,21100.0
2011-11-08 09:35:00,88.87,88.87,87.76,87.76,15800.0,86.4209,86.4209,85.3415,85.3415,15800.0
2011-11-08 09:40:00,87.76,88.12,87.75,88.12,7400.0,85.3415,85.6916,85.3318,85.6916,7400.0
2011-11-08 09:45:00,88.12,88.41,87.75,87.75,8700.0,85.6916,85.9736,85.3318,85.3318,8700.0
2011-11-08 09:50:00,87.75,88.06,87.7,87.83,5300.0,85.3318,85.6332,85.2832,85.4096,5300.0
2011-11-08 09:55:00,87.84,88.19,87.84,88.0,5300.0,85.4193,85.7597,85.4193,85.5749,5300.0
2011-11-08 10:00:00,88.06,88.24,88.06,88.11,3900.0,85.6332,85.8083,85.6332,85.6819,3900.0
2011-11-08 10:05:00,88.18,88.36,87.82,87.88,12300.0,85.7499,85.925,85.3999,85.4582,12300.0
2011-11-08 10:10:00,87.88,87.99,87.69,87.97,8600.0,85.4582,85.5652,85.2734,85.5457,8600.0
2011-11-08 10:15:00,87.88,88.16,87.79,88.0,3800.0,85.4582,85.7305,85.3707,85.5749,3800.0
2011-11-08 10:20:00,88.01,88.01,87.78,87.83,2400.0,85.5846,85.5846,85.361,85.4096,2400.0
2011-11-08 10:25:00,87.7,87.95,87.7,87.85,10900.0,85.2832,85.5263,85.2832,85.429,10900.0
2011-11-08 10:30:00,87.86,88.08,87.7,87.7,2700.0,85.4388,85.6527,85.2832,85.2832,2700.0
2011-11-08 10:35:00,87.73,88.0,87.73,87.88,4200.0,85.3123,85.5749,85.3123,85.4582,4200.0
2011-11-08 10:40:00,87.75,87.95,87.73,87.82,18400.0,85.3318,85.5263,85.3123,85.3999,18400.0
2011-11-08 10:45:00,87.84,88.09,87.79,87.99,2100.0,85.4193,85.6624,85.3707,85.5652,2100.0
2011-11-08 10:50:00,87.9,87.92,87.6,87.82,9700.0,85.4777,85.4971,85.1859,85.3999,9700.0
2011-11-08 10:55:00,87.79,87.91,87.53,87.53,2900.0,85.3707,85.4874,85.1178,85.1178,2900.0
2011-11-08 11:00:00,87.52,87.69,87.3,87.37,9700.0,85.1081,85.2734,84.8942,84.9623,9700.0
2011-11-08 11:05:00,87.26,87.36,87.05,87.05,5800.0,84.8553,84.9525,84.6511,84.6511,5800.0
2011-11-08 11:10:00,87.02,87.11,86.9,86.99,4900.0,84.6219,84.7094,84.5052,84.5927,4900.0
2011-11-08 11:15:00,87.01,87.01,86.78,86.78,3400.0,84.6122,84.6122,84.3885,84.3885,3400.0
2011-11-08 11:20:00,86.85,87.15,86.85,86.96,3500.0,84.4566,84.7483,84.4566,84.5636,3500.0
2011-11-08 11:25:00,87.06,87.35,87.06,87.35,3700.0,84.6608,84.9428,84.6608,84.9428,3700.0
2011-11-08 11:30:00,87.2,87.52,87.16,87.36,9500.0,84.7969,85.1081,84.758,84.9525,9500.0
2011-11-08 11:35:00,87.42,87.53,87.42,87.52,1000.0,85.0109,85.1178,85.0109,85.1081,1000.0
2011-11-08 11:40:00,87.43,87.43,87.41,87.43,400.0,85.0206,85.0206,85.0012,85.0206,400.0
2011-11-08 11:45:00,87.43,87.56,87.42,87.53,2000.0,85.0206,85.147,85.0109,85.1178,2000.0
2011-11-08 11:50:00,87.5,87.6,87.48,87.6,1700.0,85.0887,85.1859,85.0692,85.1859,1700.0
2011-11-08 11:55:00,87.47,87.55,87.42,87.52,2200.0,85.0595,85.1373,85.0109,85.1081,2200.0
2011-11-08 12:00:00,87.42,87.42,87.1,87.42,4000.0,85.0109,85.0109,84.6997,85.0109,4000.0
2011-11-08 12:05:00,87.42,87.51,87.29,87.35,8800.0,85.0109,85.0984,84.8845,84.9428,8800.0
2011-11-08 12:10:00,87.36,87.47,87.28,87.36,3900.0,84.9525,85.0595,84.8747,84.9525,3900.0
2011-11-08 12:15:00,87.29,87.41,87.21,87.41,1600.0,84.8845,85.0012,84.8067,85.0012,1600.0
2011-11-08 12:20:00,87.41,87.54,87.33,87.33,1300.0,85.0012,85.1276,84.9234,84.9234,1300.0
2011-11-08 12:25:00,87.24,87.4,87.23,87.23,800.0,84.8358,84.9914,84.8261,84.8261,800.0
2011-11-08 12:30:00,87.36,87.48,87.36,87.48,1200.0,84.9525,85.0692,84.9525,85.0692,1200.0
2011-11-08 12:35:00,87.48,87.57,87.4,87.5,3100.0,85.0692,85.1567,84.9914,85.0887,3100.0
2011-11-08 12:40:00,87.53,87.62,87.53,87.54,800.0,85.1178,85.2054,85.1178,85.1276,800.0
2011-11-08 12:45:00,87.6,87.64,87.23,87.23,2300.0,85.1859,85.2248,84.8261,84.8261,2300.0
2011-11-08 12:50:00,87.19,87.26,87.08,87.2,2600.0,84.7872,84.8553,84.6803,84.7969,2600.0
2011-11-08 12:55:00,87.22,87.28,87.22,87.28,700.0,84.8164,84.8747,84.8164,84.8747,700.0
2011-11-08 13:00:00,87.28,87.3,87.18,87.25,3500.0,84.8747,84.8942,84.7775,84.8456,3500.0
2011-11-08 13:05:00,87.24,87.25,87.11,87.18,1300.0,84.8358,84.8456,84.7094,84.7775,1300.0
2011-11-08 13:10:00,87.17,87.17,86.91,86.91,2700.0,84.7678,84.7678,84.5149,84.5149,2700.0
2011-11-08 13:15:00,86.98,87.15,86.86,87.12,1100.0,84.583,84.7483,84.4663,84.7191,1100.0
2011-11-08 13:20:00,87.04,87.25,86.92,87.19,1800.0,84.6414,84.8456,84.5247,84.7872,1800.0
2011-11-08 13:25:00,87.25,87.27,87.18,87.27,4200.0,84.8456,84.865,84.7775,84.865,4200.0
2011-11-08 13:30:00,87.27,87.31,87.18,87.25,5800.0,84.865,84.9039,84.7775,84.8456,5800.0
2011-11-08 13:35:00,87.31,87.35,87.1,87.22,5200.0,84.9039,84.9428,84.6997,84.8164,5200.0
2011-11-08 13:40:00,87.31,87.42,87.23,87.27,11000.0,84.9039,85.0109,84.8261,84.865,11000.0
2011-11-08 13:45:00,87.31,87.74,87.08,87.67,9000.0,84.9039,85.3221,84.6803,85.254,9000.0
2011-11-08 13:50:00,87.65,87.72,87.41,87.46,15600.0,85.2345,85.3026,85.0012,85.0498,15600.0
2011-11-08 13:55:00,87.47,87.74,87.42,87.49,14800.0,85.0595,85.3221,85.0109,85.079,14800.0
2011-11-08 14:00:00,87.52,87.6,87.35,87.59,6200.0,85.1081,85.1859,84.9428,85.1762,6200.0
2011-11-08 14:05:00,87.6,87.6,87.3,87.5,3400.0,85.1859,85.1859,84.8942,85.0887,3400.0
2011-11-08 14:10:00,87.49,87.49,87.21,87.39,18300.0,85.079,85.079,84.8067,84.9817,18300.0
2011-11-08 14:15:00,87.36,87.54,87.3,87.3,6000.0,84.9525,85.1276,84.8942,84.8942,6000.0
2011-11-08 14:20:00,87.38,87.63,87.3,87.6,4500.0,84.972,85.2151,84.8942,85.1859,4500.0
2011-11-08 14:25:00,87.59,87.75,87.59,87.74,1800.0,85.1762,85.3318,85.1762,85.3221,1800.0
2011-11-08 14:30:00,87.75,87.75,87.52,87.62,10200.0,85.3318,85.3318,85.1081,85.2054,10200.0
2011-11-08 14:35:00,87.62,87.75,87.53,87.71,5100.0,85.2054,85.3318,85.1178,85.2929,5100.0
2011-11-08 14:40:00,87.74,87.79,87.59,87.79,6100.0,85.3221,85.3707,85.1762,85.3707,6100.0
2011-11-08 14:45:00,87.78,87.96,87.75,87.81,6700.0,85.361,85.536,85.3318,85.3901,6700.0
2011-11-08 14:50:00,87.88,87.88,87.35,87.35,10500.0,85.4582,85.4582,84.9428,84.9428,10500.0
2011-11-08 14:55:00,87.5,88.34,87.33,88.11,36900.0,85.0887,85.9055,84.9234,85.6819,36900.0
2011-11-08 15:00:00,87.99,87.99,87.76,87.77,6500.0,85.5652,85.5652,85.3415,85.3512,6500.0
2011-11-08 15:05:00,87.73,87.9,87.69,87.83,4900.0,85.3123,85.4777,85.2734,85.4096,4900.0
2011-11-08 15:10:00,87.82,88.0,87.76,88.0,6000.0,85.3999,85.5749,85.3415,85.5749,6000.0
2011-11-08 15:15:00,88.0,88.05,87.91,88.0,2700.0,85.5749,85.6235,85.4874,85.5749,2700.0
2011-11-08 15:20:00,88.05,88.05,87.83,87.96,3800.0,85.6235,85.6235,85.4096,85.536,3800.0
2011-11-08 15:25:00,87.96,87.96,87.68,87.77,8400.0,85.536,85.536,85.2637,85.3512,8400.0
2011-11-08 15:30:00,87.9,87.98,87.78,87.83,10500.0,85.4777,85.5554,85.361,85.4096,10500.0
2011-11-08 15:35:00,87.85,87.85,87.6,87.73,7800.0,85.429,85.429,85.1859,85.3123,7800.0
2011-11-08 15:40:00,87.73,87.73,87.28,87.32,11200.0,85.3123,85.3123,84.8747,84.9136,11200.0
2011-11-08 15:45:00,87.43,87.69,87.43,87.54,20100.0,85.0206,85.2734,85.0206,85.1276,20100.0
2011-11-08 15:50:00,87.57,87.78,87.45,87.78,15600.0,85.1567,85.361,85.0401,85.361,15600.0
2011-11-08 15:55:00,87.78,87.8,87.41,87.51,20600.0,85.361,85.3804,85.0012,85.0984,20600.0
2011-11-09 09:30:00,84.79,86.96,84.77,86.0,18100.0,82.4534,84.5636,82.4339,83.63,18100.0
2011-11-09 09:35:00,86.08,86.71,85.7,86.28,10900.0,83.7078,84.3204,83.3383,83.9023,10900.0
2011-11-09 09:40:00,86.0,86.4,85.98,86.36,4900.0,83.63,84.019,83.6106,83.9801,4900.0
2011-11-09 09:45:00,86.47,87.0,86.38,86.74,6700.0,84.0871,84.6025,83.9995,84.3496,6700.0
2011-11-09 09:50:00,86.68,86.68,86.4,86.41,3600.0,84.2913,84.2913,84.019,84.0287,3600.0
2011-11-09 09:55:00,86.41,86.67,86.14,86.67,4700.0,84.0287,84.2815,83.7662,84.2815,4700.0
2011-11-09 10:00:00,86.67,86.82,86.16,86.23,4100.0,84.2815,84.4274,83.7856,83.8537,4100.0
2011-11-09 10:05:00,86.37,86.43,86.22,86.31,2300.0,83.9898,84.0482,83.844,83.9315,2300.0
2011-11-09 10:10:00,86.3,86.6,86.27,86.49,4300.0,83.9217,84.2135,83.8926,84.1065,4300.0
2011-11-09 10:15:00,86.48,86.48,86.2,86.32,4000.0,84.0968,84.0968,83.8245,83.9412,4000.0
2011-11-09 10:20:00,86.21,86.51,86.2,86.24,1600.0,83.8342,84.126,83.8245,83.8634,1600.0
2011-11-09 10:25:00,86.21,86.29,86.08,86.29,4800.0,83.8342,83.912,83.7078,83.912,4800.0
2011-11-09 10:30:00,86.29,86.31,86.13,86.13,3700.0,83.912,83.9315,83.7564,83.7564,3700.0
2011-11-09 10:35:00,86.22,86.22,85.86,86.04,6800.0,83.844,83.844,83.4939,83.6689,6800.0
2011-11-09 10:40:00,85.95,86.14,85.9,86.14,6500.0,83.5814,83.7662,83.5328,83.7662,6500.0
2011-11-09 10:45:00,86.14,86.44,86.03,86.29,7100.0,83.7662,84.0579,83.6592,83.912,7100.0
2011-11-09 10:50:00,86.2,86.5,86.09,86.09,4000.0,83.8245,84.1162,83.7175,83.7175,4000.0
2011-11-09 10:55:00,86.23,86.3,86.12,86.13,2400.0,83.8537,83.9217,83.7467,83.7564,2400.0
2011-11-09 11:00:00,86.13,86.57,86.13,86.57,1800.0,83.7564,84.1843,83.7564,84.1843,1800.0
2011-11-09 11:05:00,86.74,86.88,86.54,86.65,5500.0,84.3496,84.4858,84.1551,84.2621,5500.0
2011-11-09 11:10:00,86.59,86.78,86.58,86.78,2100.0,84.2038,84.3885,84.194,84.3885,2100.0
2011-11-09 11:15:00,86.78,87.25,86.73,87.05,11300.0,84.3885,84.8456,84.3399,84.6511,11300.0
2011-11-09 11:20:00,87.03,87.03,86.71,86.72,1600.0,84.6316,84.6316,84.3204,84.3302,1600.0
2011-11-09 11:25:00,86.84,86.84,86.65,86.72,2500.0,84.4469,84.4469,84.2621,84.3302,2500.0
2011-11-09 11:30:00,86.72,86.82,86.65,86.76,1100.0,84.3302,84.4274,84.2621,84.3691,1100.0
2011-11-09 11:35:00,86.76,87.04,86.74,87.04,3800.0,84.3691,84.6414,84.3496,84.6414,3800.0
2011-11-09 11:40:00,87.1,87.1,86.83,86.93,1000.0,84.6997,84.6997,84.4371,84.5344,1000.0
2011-11-09 11:45:00,86.92,87.07,86.88,87.06,3000.0,84.5247,84.6705,84.4858,84.6608,3000.0
2011-11-09 11:50:00,86.98,86.99,86.84,86.84,1500.0,84.583,84.5927,84.4469,84.4469,1500.0
2011-11-09 11:55:00,86.98,86.98,86.78,86.8,1300.0,84.583,84.583,84.3885,84.408,1300.0
2011-11-09 12:00:00,86.8,86.87,86.8,86.8,1200.0,84.408,84.476,84.408,84.408,1200.0
2011-11-09 12:05:00,86.76,86.78,86.68,86.73,1600.0,84.3691,84.3885,84.2913,84.3399,1600.0
2011-11-09 12:10:00,86.65,86.81,86.65,86.69,1700.0,84.2621,84.4177,84.2621,84.301,1700.0
2011-11-09 12:15:00,86.67,86.74,86.62,86.65,3000.0,84.2815,84.3496,84.2329,84.2621,3000.0
2011-11-09 12:20:00,86.54,86.71,86.37,86.37,3200.0,84.1551,84.3204,83.9898,83.9898,3200.0
2011-11-09 12:25:00,86.44,86.55,86.23,86.23,1100.0,84.0579,84.1649,83.8537,83.8537,1100.0
2011-11-09 12:30:00,86.33,86.49,86.31,86.49,1300.0,83.9509,84.1065,83.9315,84.1065,1300.0
2011-11-09 12:35:00,86.49,86.82,86.44,86.82,1000.0,84.1065,84.4274,84.0579,84.4274,1000.0
2011-11-09 12:40:00,86.71,86.71,86.56,86.71,1100.0,84.3204,84.3204,84.1746,84.3204,1100.0
2011-11-09 12:45:00,86.66,86.76,86.66,86.72,1000.0,84.2718,84.3691,84.2718,84.3302,1000.0
2011-11-09 12:50:00,86.72,86.78,86.54,86.65,2800.0,84.3302,84.3885,84.1551,84.2621,2800.0
2011-11-09 12:55:00,86.7,86.94,86.7,86.94,1400.0,84.3107,84.5441,84.3107,84.5441,1400.0
2011-11-09 13:00:00,86.88,86.88,86.59,86.79,1500.0,84.4858,84.4858,84.2038,84.3982,1500.0
2011-11-09 13:05:00,86.77,87.1,86.77,86.89,2200.0,84.3788,84.6997,84.3788,84.4955,2200.0
2011-11-09 13:10:00,86.65,86.65,86.37,86.45,1800.0,84.2621,84.2621,83.9898,84.0676,1800.0
2011-11-09 13:15:00,86.47,86.47,86.02,86.2,2700.0,84.0871,84.0871,83.6495,83.8245,2700.0
2011-11-09 13:20:00,86.11,86.27,86.09,86.25,1600.0,83.737,83.8926,83.7175,83.8731,1600.0
2011-11-09 13:25:00,86.17,86.33,86.17,86.33,1800.0,83.7953,83.9509,83.7953,83.9509,1800.0
2011-11-09 13:30:00,86.24,86.31,86.07,86.17,1400.0,83.8634,83.9315,83.6981,83.7953,1400.0
2011-11-09 13:35:00,86.17,86.21,86.06,86.06,3000.0,83.7953,83.8342,83.6884,83.6884,3000.0
2011-11-09 13:40:00,86.09,86.09,85.89,86.08,6000.0,83.7175,83.7175,83.523,83.7078,6000.0
2011-11-09 13:45:00,86.01,86.05,85.94,85.94,4500.0,83.6397,83.6786,83.5717,83.5717,4500.0
2011-11-09 13:50:00,85.88,85.91,85.68,85.72,7800.0,83.5133,83.5425,83.3188,83.3577,7800.0
2011-11-09 13:55:00,85.62,85.78,85.34,85.68,7100.0,83.2605,83.4161,82.9882,83.3188,7100.0
2011-11-09 14:00:00,85.82,85.82,85.55,85.55,2500.0,83.455,83.455,83.1924,83.1924,2500.0
2011-11-09 14:05:00,85.55,85.64,85.24,85.39,5600.0,83.1924,83.2799,82.891,83.0368,5600.0
2011-11-09 14:10:00,85.4,85.51,85.27,85.4,6500.0,83.0465,83.1535,82.9201,83.0465,6500.0
2011-11-09 14:15:00,85.4,85.44,85.25,85.33,3600.0,83.0465,83.0854,82.9007,82.9785,3600.0
2011-11-09 14:20:00,85.32,85.48,85.17,85.19,4900.0,82.9688,83.1243,82.8229,82.8423,4900.0
2011-11-09 14:25:00,85.18,85.31,84.58,85.31,13200.0,82.8326,82.959,82.2491,82.959,13200.0
2011-11-09 14:30:00,85.26,85.33,84.92,85.12,6400.0,82.9104,82.9785,82.5798,82.7743,6400.0
2011-11-09 14:35:00,85.16,85.2,85.0,85.1,3100.0,82.8132,82.8521,82.6576,82.7548,3100.0
2011-11-09 14:40:00,85.1,85.43,84.86,85.43,5100.0,82.7548,83.0757,82.5214,83.0757,5100.0
2011-11-09 14:45:00,85.35,85.4,85.18,85.23,5300.0,82.9979,83.0465,82.8326,82.8812,5300.0
2011-11-09 14:50:00,85.17,85.32,84.98,85.15,14000.0,82.8229,82.9688,82.6381,82.8034,14000.0
2011-11-09 14:55:00,85.14,85.14,84.96,84.96,3500.0,82.7937,82.7937,82.6187,82.6187,3500.0
2011-11-09 15:00:00,84.96,85.33,84.96,85.33,8300.0,82.6187,82.9785,82.6187,82.9785,8300.0
2011-11-09 15:05:00,85.33,85.65,85.22,85.48,7600.0,82.9785,83.2897,82.8715,83.1243,7600.0
2011-11-09 15:10:00,85.48,85.79,85.45,85.54,13300.0,83.1243,83.4258,83.0952,83.1827,13300.0
2011-11-09 15:15:00,85.53,85.8,85.41,85.55,9900.0,83.173,83.4355,83.0563,83.1924,9900.0
2011-11-09 15:20:00,85.5,85.81,85.5,85.5,5100.0,83.1438,83.4452,83.1438,83.1438,5100.0
2011-11-09 15:25:00,85.62,85.77,85.39,85.57,6800.0,83.2605,83.4064,83.0368,83.2119,6800.0
2011-11-09 15:30:00,85.42,85.63,85.17,85.41,7700.0,83.066,83.2702,82.8229,83.0563,7700.0
2011-11-09 15:35:00,85.41,85.55,85.21,85.21,8800.0,83.0563,83.1924,82.8618,82.8618,8800.0
2011-11-09 15:40:00,85.13,85.32,84.87,84.99,11800.0,82.784,82.9688,82.5312,82.6478,11800.0
2011-11-09 15:45:00,84.99,85.33,84.96,85.15,16200.0,82.6478,82.9785,82.6187,82.8034,16200.0
2011-11-09 15:50:00,85.21,85.3,85.0,85.1,12900.0,82.8618,82.9493,82.6576,82.7548,12900.0
2011-11-09 15:55:00,85.1,85.52,85.1,85.3,20400.0,82.7548,83.1632,82.7548,82.9493,20400.0
2011-11-10 09:30:00,86.0,86.63,85.68,86.4,15000.0,83.63,84.2427,83.3188,84.019,15000.0
2011-11-10 09:35:00,86.4,86.4,85.57,85.92,5200.0,84.019,84.019,83.2119,83.5522,5200.0
2011-11-10 09:40:00,85.99,86.1,85.79,86.0,4000.0,83.6203,83.7273,83.4258,83.63,4000.0
2011-11-10 09:45:00,86.05,86.08,85.77,85.77,2100.0,83.6786,83.7078,83.4064,83.4064,2100.0
2011-11-10 09:50:00,85.82,85.91,85.73,85.73,1300.0,83.455,83.5425,83.3675,83.3675,1300.0
2011-11-10 09:55:00,85.67,85.67,85.21,85.21,2100.0,83.3091,83.3091,82.8618,82.8618,2100.0
2011-11-10 10:00:00,84.96,85.14,84.79,85.14,9200.0,82.6187,82.7937,82.4534,82.7937,9200.0
2011-11-10 10:05:00,85.17,85.51,85.08,85.51,4400.0,82.8229,83.1535,82.7354,83.1535,4400.0
2011-11-10 10:10:00,85.37,85.51,84.86,84.86,5800.0,83.0174,83.1535,82.5214,82.5214,5800.0
2011-11-10 10:15:00,84.81,84.93,84.4,84.4,5000.0,82.4728,82.5895,82.0741,82.0741,5000.0
2011-11-10 10:20:00,84.3,84.34,83.71,84.14,10500.0,81.9769,82.0158,81.4031,81.8213,10500.0
2011-11-10 10:25:00,84.15,84.46,84.08,84.13,4300.0,81.831,82.1325,81.7629,81.8115,4300.0
2011-11-10 10:30:00,84.02,84.03,83.43,84.03,6900.0,81.7046,81.7143,81.1308,81.7143,6900.0
2011-11-10 10:35:00,84.05,84.28,84.02,84.23,3700.0,81.7338,81.9574,81.7046,81.9088,3700.0
2011-11-10 10:40:00,84.23,85.05,84.07,84.7,6100.0,81.9088,82.7062,81.7532,82.3658,6100.0
2011-11-10 10:45:00,84.53,84.53,83.99,83.99,3100.0,82.2005,82.2005,81.6754,81.6754,3100.0
2011-11-10 10:50:00,84.23,84.4,84.23,84.4,800.0,81.9088,82.0741,81.9088,82.0741,800.0
2011-11-10 10:55:00,84.5,85.4,84.5,85.4,6200.0,82.1714,83.0465,82.1714,83.0465,6200.0
2011-11-10 11:00:00,85.2,85.61,84.82,85.61,6200.0,82.8521,83.2508,82.4825,83.2508,6200.0
2011-11-10 11:05:00,85.67,86.18,85.66,85.82,4800.0,83.3091,83.8051,83.2994,83.455,4800.0
2011-11-10 11:10:00,85.9,86.0,85.74,85.8,5000.0,83.5328,83.63,83.3772,83.4355,5000.0
2011-11-10 11:15:00,85.76,85.85,85.27,85.3,1900.0,83.3966,83.4841,82.9201,82.9493,1900.0
2011-11-10 11:20:00,85.3,85.43,85.3,85.38,600.0,82.9493,83.0757,82.9493,83.0271,600.0
2011-11-10 11:25:00,85.55,85.77,85.55,85.7,1400.0,83.1924,83.4064,83.1924,83.3383,1400.0
2011-11-10 11:30:00,85.66,85.7,85.41,85.62,4100.0,83.2994,83.3383,83.0563,83.2605,4100.0
2011-11-10 11:35:00,85.65,85.66,85.44,85.45,1000.0,83.2897,83.2994,83.0854,83.0952,1000.0
2011-11-10 11:40:00,85.41,86.21,85.41,86.02,3400.0,83.0563,83.8342,83.0563,83.6495,3400.0
2011-11-10 11:45:00,85.98,86.14,85.98,86.09,1300.0,83.6106,83.7662,83.6106,83.7175,1300.0
2011-11-10 11:50:00,85.98,85.98,85.92,85.92,200.0,83.6106,83.6106,83.5522,83.5522,200.0
2011-11-10 11:55:00,85.54,85.85,85.54,85.7,800.0,83.1827,83.4841,83.1827,83.3383,800.0
2011-11-10 12:00:00,85.64,85.64,85.34,85.35,2900.0,83.2799,83.2799,82.9882,82.9979,2900.0
2011-11-10 12:05:00,85.43,85.52,85.39,85.52,1500.0,83.0757,83.1632,83.0368,83.1632,1500.0
2011-11-10 12:10:00,85.62,85.65,85.38,85.38,1200.0,83.2605,83.2897,83.0271,83.0271,1200.0
2011-11-10 12:15:00,85.38,85.59,85.38,85.55,600.0,83.0271,83.2313,83.0271,83.1924,600.0
2011-11-10 12:20:00,85.53,85.58,85.53,85.58,400.0,83.173,83.2216,83.173,83.2216,400.0
2011-11-10 12:25:00,85.86,85.86,85.6,85.6,300.0,83.4939,83.4939,83.241,83.241,300.0
2011-11-10 12:30:00,85.51,85.51,85.24,85.35,2700.0,83.1535,83.1535,82.891,82.9979,2700.0
2011-11-10 12:35:00,85.19,85.19,85.07,85.07,900.0,82.8423,82.8423,82.7256,82.7256,900.0
2011-11-10 12:40:00,85.15,85.25,85.15,85.24,600.0,82.8034,82.9007,82.8034,82.891,600.0
2011-11-10 12:45:00,85.25,85.52,85.25,85.36,400.0,82.9007,83.1632,82.9007,83.0077,400.0
2011-11-10 12:50:00,85.57,85.61,85.57,85.61,800.0,83.2119,83.2508,83.2119,83.2508,800.0
2011-11-10 12:55:00,85.9,86.03,85.9,86.0,800.0,83.5328,83.6592,83.5328,83.63,800.0
2011-11-10 13:00:00,85.91,86.12,85.91,86.07,4000.0,83.5425,83.7467,83.5425,83.6981,4000.0
2011-11-10 13:05:00,86.07,86.2,85.84,86.0,8000.0,83.6981,83.8245,83.4744,83.63,8000.0
2011-11-10 13:10:00,86.0,86.34,86.0,86.15,6900.0,83.63,83.9606,83.63,83.7759,6900.0
2011-11-10 13:15:00,86.29,86.54,86.04,86.25,4800.0,83.912,84.1551,83.6689,83.8731,4800.0
2011-11-10 13:20:00,86.25,86.25,85.96,85.96,2200.0,83.8731,83.8731,83.5911,83.5911,2200.0
2011-11-10 13:25:00,85.93,85.93,85.66,85.83,1400.0,83.5619,83.5619,83.2994,83.4647,1400.0
2011-11-10 13:30:00,85.7,85.88,85.7,85.88,2900.0,83.3383,83.5133,83.3383,83.5133,2900.0
2011-11-10 13:35:00,85.88,85.95,85.74,85.84,1200.0,83.5133,83.5814,83.3772,83.4744,1200.0
2011-11-10 13:40:00,85.84,86.12,85.83,85.83,1600.0,83.4744,83.7467,83.4647,83.4647,1600.0
2011-11-10 13:45:00,85.6,85.6,85.5,85.5,1300.0,83.241,83.241,83.1438,83.1438,1300.0
2011-11-10 13:50:00,85.37,85.64,85.37,85.57,3300.0,83.0174,83.2799,83.0174,83.2119,3300.0
2011-11-10 13:55:00,85.73,85.73,85.73,85.73,300.0,83.3675,83.3675,83.3675,83.3675,300.0
2011-11-10 14:00:00,85.77,85.99,85.4,85.75,6700.0,83.4064,83.6203,83.0465,83.3869,6700.0
2011-11-10 14:05:00,85.78,85.86,85.64,85.74,1700.0,83.4161,83.4939,83.2799,83.3772,1700.0
2011-11-10 14:10:00,85.86,85.93,85.79,85.81,900.0,83.4939,83.5619,83.4258,83.4452,900.0
2011-11-10 14:15:00,85.88,86.06,85.88,86.0,2000.0,83.5133,83.6884,83.5133,83.63,2000.0
2011-11-10 14:20:00,85.91,85.95,85.67,85.85,1600.0,83.5425,83.5814,83.3091,83.4841,1600.0
2011-11-10 14:25:00,85.87,85.87,85.35,85.36,4500.0,83.5036,83.5036,82.9979,83.0077,4500.0
2011-11-10 14:30:00,85.32,85.59,85.31,85.57,1900.0,82.9688,83.2313,82.959,83.2119,1900.0
2011-11-10 14:35:00,85.52,85.52,85.24,85.49,2700.0,83.1632,83.1632,82.891,83.1341,2700.0
2011-11-10 14:40:00,85.39,85.74,85.39,85.72,700.0,83.0368,83.3772,83.0368,83.3577,700.0
2011-11-10 14:45:00,85.68,85.7,85.31,85.4,5700.0,83.3188,83.3383,82.959,83.0465,5700.0
2011-11-10 14:50:00,85.41,85.46,85.25,85.31,3100.0,83.0563,83.1049,82.9007,82.959,3100.0
2011-11-10 14:55:00,85.36,85.5,85.02,85.02,4500.0,83.0077,83.1438,82.677,82.677,4500.0
2011-11-10 15:00:00,85.1,85.39,85.03,85.39,2500.0,82.7548,83.0368,82.6867,83.0368,2500.0
2011-11-10 15:05:00,85.29,85.29,85.09,85.09,3300.0,82.9396,82.9396,82.7451,82.7451,3300.0
2011-11-10 15:10:00,85.12,85.36,85.06,85.36,3100.0,82.7743,83.0077,82.7159,83.0077,3100.0
2011-11-10 15:15:00,85.24,85.46,85.15,85.22,3000.0,82.891,83.1049,82.8034,82.8715,3000.0
2011-11-10 15:20:00,85.21,85.33,85.14,85.26,3100.0,82.8618,82.9785,82.7937,82.9104,3100.0
2011-11-10 15:25:00,85.25,85.68,85.17,85.27,11100.0,82.9007,83.3188,82.8229,82.9201,11100.0
2011-11-10 15:30:00,85.25,85.46,85.07,85.25,17600.0,82.9007,83.1049,82.7256,82.9007,17600.0
2011-11-10 15:35:00,85.33,85.59,85.13,85.54,8000.0,82.9785,83.2313,82.784,83.1827,8000.0
2011-11-10 15:40:00,85.5,85.75,85.09,85.21,9900.0,83.1438,83.3869,82.7451,82.8618,9900.0
2011-11-10 15:45:00,85.28,85.41,85.1,85.34,8800.0,82.9299,83.0563,82.7548,82.9882,8800.0
2011-11-10 15:50:00,85.31,85.67,85.25,85.66,23400.0,82.959,83.3091,82.9007,83.2994,23400.0
2011-11-10 15:55:00,85.56,85.73,85.4,85.5,24800.0,83.2021,83.3675,83.0465,83.1438,24800.0
2011-11-11 09:30:00,86.0,86.54,86.0,86.01,23600.0,83.63,84.1551,83.63,83.6397,23600.0
2011-11-11 09:35:00,86.13,86.25,86.01,86.09,2500.0,83.7564,83.8731,83.6397,83.7175,2500.0
2011-11-11 09:40:00,86.12,86.21,86.02,86.02,2200.0,83.7467,83.8342,83.6495,83.6495,2200.0
2011-11-11 09:45:00,86.02,86.05,85.95,86.05,2200.0,83.6495,83.6786,83.5814,83.6786,2200.0
2011-11-11 09:50:00,86.02,86.34,85.93,86.32,6100.0,83.6495,83.9606,83.5619,83.9412,6100.0
2011-11-11 09:55:00,86.23,86.35,86.0,86.06,8700.0,83.8537,83.9704,83.63,83.6884,8700.0
2011-11-11 10:00:00,85.94,86.4,85.94,86.3,22900.0,83.5717,84.019,83.5717,83.9217,22900.0
2011-11-11 10:05:00,86.45,86.58,85.98,85.98,16700.0,84.0676,84.194,83.6106,83.6106,16700.0
2011-11-11 10:10:00,86.0,86.25,85.75,85.78,15000.0,83.63,83.8731,83.3869,83.4161,15000.0
2011-11-11 10:15:00,85.71,85.79,85.49,85.75,3200.0,83.348,83.4258,83.1341,83.3869,3200.0
2011-11-11 10:20:00,85.75,86.31,85.75,86.03,6000.0,83.3869,83.9315,83.3869,83.6592,6000.0
2011-11-11 10:25:00,86.02,86.14,85.88,86.14,6500.0,83.6495,83.7662,83.5133,83.7662,6500.0
2011-11-11 10:30:00,86.13,86.4,86.1,86.31,1100.0,83.7564,84.019,83.7273,83.9315,1100.0
2011-11-11 10:35:00,86.33,86.48,86.3,86.32,5200.0,83.9509,84.0968,83.9217,83.9412,5200.0
2011-11-11 10:40:00,86.22,86.33,86.09,86.25,19700.0,83.844,83.9509,83.7175,83.8731,19700.0
2011-11-11 10:45:00,86.25,86.25,86.04,86.16,7000.0,83.8731,83.8731,83.6689,83.7856,7000.0
2011-11-11 10:50:00,86.16,86.25,86.1,86.1,3600.0,83.7856,83.8731,83.7273,83.7273,3600.0
2011-11-11 10:55:00,86.23,86.27,86.1,86.19,3800.0,83.8537,83.8926,83.7273,83.8148,3800.0
2011-11-11 11:00:00,86.18,86.21,86.01,86.05,5700.0,83.8051,83.8342,83.6397,83.6786,5700.0
2011-11-11 11:05:00,86.05,86.14,85.97,85.97,3300.0,83.6786,83.7662,83.6008,83.6008,3300.0
2011-11-11 11:10:00,85.96,86.14,85.96,86.05,6900.0,83.5911,83.7662,83.5911,83.6786,6900.0
2011-11-11 11:15:00,86.01,86.11,85.98,85.98,9300.0,83.6397,83.737,83.6106,83.6106,9300.0
2011-11-11 11:20:00,86.0,86.02,85.9,86.02,3100.0,83.63,83.6495,83.5328,83.6495,3100.0
2011-11-11 11:25:00,86.01,86.01,85.98,85.98,1000.0,83.6397,83.6397,83.6106,83.6106,1000.0
2011-11-11 11:30:00,85.98,86.1,85.98,86.05,2400.0,83.6106,83.7273,83.6106,83.6786,2400.0
2011-11-11 11:35:00,86.11,86.18,86.02,86.05,4900.0,83.737,83.8051,83.6495,83.6786,4900.0
2011-11-11 11:40:00,86.0,86.12,85.96,86.12,2200.0,83.63,83.7467,83.5911,83.7467,2200.0
2011-11-11 11:45:00,86.24,86.24,86.05,86.06,2500.0,83.8634,83.8634,83.6786,83.6884,2500.0
2011-11-11 11:50:00,86.09,86.09,85.96,85.96,1300.0,83.7175,83.7175,83.5911,83.5911,1300.0
2011-11-11 11:55:00,85.96,86.03,85.85,86.03,1800.0,83.5911,83.6592,83.4841,83.6592,1800.0
2011-11-11 12:00:00,86.05,86.05,85.96,85.96,1400.0,83.6786,83.6786,83.5911,83.5911,1400.0
2011-11-11 12:05:00,85.95,86.01,85.86,85.98,11200.0,83.5814,83.6397,83.4939,83.6106,11200.0
2011-11-11 12:10:00,85.94,85.95,85.94,85.95,200.0,83.5717,83.5814,83.5717,83.5814,200.0
2011-11-11 12:15:00,85.85,85.89,85.84,85.89,500.0,83.4841,83.523,83.4744,83.523,500.0
2011-11-11 12:20:00,85.85,85.88,85.73,85.81,3300.0,83.4841,83.5133,83.3675,83.4452,3300.0
2011-11-11 12:25:00,85.81,85.83,85.75,85.75,800.0,83.4452,83.4647,83.3869,83.3869,800.0
2011-11-11 12:30:00,85.78,85.79,85.78,85.79,800.0,83.4161,83.4258,83.4161,83.4258,800.0
2011-11-11 12:35:00,85.8,85.9,85.8,85.9,1200.0,83.4355,83.5328,83.4355,83.5328,1200.0
2011-11-11 12:40:00,85.95,86.07,85.95,86.07,800.0,83.5814,83.6981,83.5814,83.6981,800.0
2011-11-11 12:45:00,86.13,86.23,86.07,86.13,1800.0,83.7564,83.8537,83.6981,83.7564,1800.0
2011-11-11 12:50:00,86.1,86.16,86.1,86.16,400.0,83.7273,83.7856,83.7273,83.7856,400.0
2011-11-11 12:55:00,86.18,86.38,86.18,86.2,2500.0,83.8051,83.9995,83.8051,83.8245,2500.0
2011-11-11 13:00:00,86.25,86.32,86.17,86.18,2500.0,83.8731,83.9412,83.7953,83.8051,2500.0
2011-11-11 13:05:00,86.25,86.32,86.17,86.26,7200.0,83.8731,83.9412,83.7953,83.8828,7200.0
2011-11-11 13:10:00,86.25,86.25,85.97,86.0,5200.0,83.8731,83.8731,83.6008,83.63,5200.0
2011-11-11 13:15:00,86.01,86.04,85.95,85.96,900.0,83.6397,83.6689,83.5814,83.5911,900.0
2011-11-11 13:20:00,85.92,86.01,85.89,85.89,1900.0,83.5522,83.6397,83.523,83.523,1900.0
2011-11-11 13:25:00,85.87,85.88,85.81,85.85,800.0,83.5036,83.5133,83.4452,83.4841,800.0
2011-11-11 13:30:00,85.85,85.85,85.71,85.75,2100.0,83.4841,83.4841,83.348,83.3869,2100.0
2011-11-11 13:35:00,85.75,85.82,85.7,85.7,4600.0,83.3869,83.455,83.3383,83.3383,4600.0
2011-11-11 13:40:00,85.7,85.81,85.66,85.81,1900.0,83.3383,83.4452,83.2994,83.4452,1900.0
2011-11-11 13:45:00,85.81,85.84,85.72,85.72,900.0,83.4452,83.4744,83.3577,83.3577,900.0
2011-11-11 13:50:00,85.72,85.78,85.71,85.78,900.0,83.3577,83.4161,83.348,83.4161,900.0
2011-11-11 13:55:00,85.75,85.77,85.71,85.76,3400.0,83.3869,83.4064,83.348,83.3966,3400.0
2011-11-11 14:00:00,85.79,85.79,85.62,85.75,5300.0,83.4258,83.4258,83.2605,83.3869,5300.0
2011-11-11 14:05:00,85.8,85.8,85.5,85.52,3900.0,83.4355,83.4355,83.1438,83.1632,3900.0
2011-11-11 14:10:00,85.59,85.7,85.49,85.7,3200.0,83.2313,83.3383,83.1341,83.3383,3200.0
2011-11-11 14:15:00,85.71,85.71,85.58,85.6,1100.0,83.348,83.348,83.2216,83.241,1100.0
2011-11-11 14:20:00,85.57,85.64,85.5,85.54,4000.0,83.2119,83.2799,83.1438,83.1827,4000.0
2011-11-11 14:25:00,85.47,85.51,85.26,85.51,2100.0,83.1146,83.1535,82.9104,83.1535,2100.0
2011-11-11 14:30:00,85.62,85.72,85.61,85.72,700.0,83.2605,83.3577,83.2508,83.3577,700.0
2011-11-11 14:35:00,85.67,85.73,85.51,85.51,1700.0,83.3091,83.3675,83.1535,83.1535,1700.0
2011-11-11 14:40:00,85.51,85.55,85.5,85.55,2400.0,83.1535,83.1924,83.1438,83.1924,2400.0
2011-11-11 14:45:00,85.51,85.51,85.36,85.49,2400.0,83.1535,83.1535,83.0077,83.1341,2400.0
2011-11-11 14:50:00,85.51,85.59,85.38,85.59,3000.0,83.1535,83.2313,83.0271,83.2313,3000.0
2011-11-11 14:55:00,85.64,85.65,85.35,85.47,2700.0,83.2799,83.2897,82.9979,83.1146,2700.0
2011-11-11 15:00:00,85.49,85.5,85.49,85.5,400.0,83.1341,83.1438,83.1341,83.1438,400.0
2011-11-11 15:05:00,85.59,85.61,85.4,85.41,4200.0,83.2313,83.2508,83.0465,83.0563,4200.0
2011-11-11 15:10:00,85.41,85.41,85.13,85.34,4100.0,83.0563,83.0563,82.784,82.9882,4100.0
2011-11-11 15:15:00,85.34,85.72,85.26,85.66,3500.0,82.9882,83.3577,82.9104,83.2994,3500.0
2011-11-11 15:20:00,85.59,85.68,85.46,85.46,3900.0,83.2313,83.3188,83.1049,83.1049,3900.0
2011-11-11 15:25:00,85.43,85.83,85.42,85.75,5000.0,83.0757,83.4647,83.066,83.3869,5000.0
2011-11-11 15:30:00,85.76,85.82,85.6,85.72,8500.0,83.3966,83.455,83.241,83.3577,8500.0
2011-11-11 15:35:00,85.65,85.72,85.51,85.69,4400.0,83.2897,83.3577,83.1535,83.3286,4400.0
2011-11-11 15:40:00,85.65,85.75,85.57,85.75,7400.0,83.2897,83.3869,83.2119,83.3869,7400.0
2011-11-11 15:45:00,85.68,85.83,85.55,85.6,14000.0,83.3188,83.4647,83.1924,83.241,14000.0
2011-11-11 15:50:00,85.57,85.71,85.49,85.49,11600.0,83.2119,83.348,83.1341,83.1341,11600.0
2011-11-11 15:55:00,85.58,85.58,85.43,85.44,8000.0,83.2216,83.2216,83.0757,83.0854,8000.0
2011-11-14 09:30:00,85.04,85.75,85.04,85.75,3200.0,82.6965,83.3869,82.6965,83.3869,3200.0
2011-11-14 09:35:00,85.56,86.6,85.56,86.29,5100.0,83.2021,84.2135,83.2021,83.912,5100.0
2011-11-14 09:40:00,86.21,86.26,85.82,86.05,7000.0,83.8342,83.8828,83.455,83.6786,7000.0
2011-11-14 09:45:00,86.38,86.59,86.0,86.0,11100.0,83.9995,84.2038,83.63,83.63,11100.0
2011-11-14 09:50:00,85.93,86.69,85.74,86.26,7100.0,83.5619,84.301,83.3772,83.8828,7100.0
2011-11-14 09:55:00,86.29,87.34,86.28,87.23,22200.0,83.912,84.9331,83.9023,84.8261,22200.0
2011-11-14 10:00:00,87.06,87.13,86.61,86.94,15600.0,84.6608,84.7289,84.2232,84.5441,15600.0
2011-11-14 10:05:00,86.72,86.85,86.2,86.57,21000.0,84.3302,84.4566,83.8245,84.1843,21000.0
2011-11-14 10:10:00,86.54,87.47,86.43,87.41,28000.0,84.1551,85.0595,84.0482,85.0012,28000.0
2011-11-14 10:15:00,87.41,87.43,87.01,87.23,27100.0,85.0012,85.0206,84.6122,84.8261,27100.0
2011-11-14 10:20:00,87.23,87.26,86.88,87.09,26600.0,84.8261,84.8553,84.4858,84.69,26600.0
2011-11-14 10:25:00,87.04,87.34,87.0,87.31,14400.0,84.6414,84.9331,84.6025,84.9039,14400.0
2011-11-14 10:30:00,87.17,87.35,86.94,87.03,13000.0,84.7678,84.9428,84.5441,84.6316,13000.0
2011-11-14 10:35:00,87.16,87.17,86.77,86.82,15400.0,84.758,84.7678,84.3788,84.4274,15400.0
2011-11-14 10:40:00,86.98,87.0,86.64,86.86,19900.0,84.583,84.6025,84.2524,84.4663,19900.0
2011-11-14 10:45:00,86.68,86.9,86.5,86.58,7400.0,84.2913,84.5052,84.1162,84.194,7400.0
2011-11-14 10:50:00,86.63,86.86,86.5,86.61,9300.0,84.2427,84.4663,84.1162,84.2232,9300.0
2011-11-14 10:55:00,86.61,86.68,86.36,86.37,6000.0,84.2232,84.2913,83.9801,83.9898,6000.0
2011-11-14 11:00:00,86.43,86.93,86.35,86.8,8700.0,84.0482,84.5344,83.9704,84.408,8700.0
2011-11-14 11:05:00,86.93,87.18,86.83,87.02,7400.0,84.5344,84.7775,84.4371,84.6219,7400.0
2011-11-14 11:10:00,87.0,87.15,86.85,86.9,8500.0,84.6025,84.7483,84.4566,84.5052,8500.0
2011-11-14 11:15:00,86.98,87.11,86.79,86.89,7000.0,84.583,84.7094,84.3982,84.4955,7000.0
2011-11-14 11:20:00,86.9,86.99,86.79,86.81,12100.0,84.5052,84.5927,84.3982,84.4177,12100.0
2011-11-14 11:25:00,86.96,86.96,86.73,86.81,6900.0,84.5636,84.5636,84.3399,84.4177,6900.0
2011-11-14 11:30:00,86.89,87.02,86.57,86.59,11900.0,84.4955,84.6219,84.1843,84.2038,11900.0
2011-11-14 11:35:00,86.69,86.96,86.65,86.75,5500.0,84.301,84.5636,84.2621,84.3593,5500.0
2011-11-14 11:40:00,86.79,86.8,86.48,86.61,1900.0,84.3982,84.408,84.0968,84.2232,1900.0
2011-11-14 11:45:00,86.6,86.6,86.36,86.51,3300.0,84.2135,84.2135,83.9801,84.126,3300.0
2011-11-14 11:50:00,86.5,86.59,86.24,86.28,4500.0,84.1162,84.2038,83.8634,83.9023,4500.0
2011-11-14 11:55:00,86.2,86.39,86.2,86.25,7000.0,83.8245,84.0093,83.8245,83.8731,7000.0
2011-11-14 12:00:00,86.26,86.46,86.25,86.37,5700.0,83.8828,84.0773,83.8731,83.9898,5700.0
2011-11-14 12:05:00,86.18,86.49,86.17,86.39,7300.0,83.8051,84.1065,83.7953,84.0093,7300.0
2011-11-14 12:10:00,86.39,86.39,86.08,86.24,8100.0,84.0093,84.0093,83.7078,83.8634,8100.0
2011-11-14 12:15:00,86.25,86.4,86.17,86.2,6900.0,83.8731,84.019,83.7953,83.8245,6900.0
2011-11-14 12:20:00,86.21,86.24,86.05,86.24,2200.0,83.8342,83.8634,83.6786,83.8634,2200.0
2011-11-14 12:25:00,86.15,86.59,86.14,86.29,8400.0,83.7759,84.2038,83.7662,83.912,8400.0
2011-11-14 12:30:00,86.33,86.34,86.06,86.06,1400.0,83.9509,83.9606,83.6884,83.6884,1400.0
2011-11-14 12:35:00,86.07,86.35,86.06,86.25,4400.0,83.6981,83.9704,83.6884,83.8731,4400.0
2011-11-14 12:40:00,86.33,86.34,86.15,86.25,7200.0,83.9509,83.9606,83.7759,83.8731,7200.0
2011-11-14 12:45:00,86.26,86.33,86.2,86.25,3700.0,83.8828,83.9509,83.8245,83.8731,3700.0
2011-11-14 12:50:00,86.25,86.35,86.13,86.13,7100.0,83.8731,83.9704,83.7564,83.7564,7100.0
2011-11-14 12:55:00,86.16,86.28,86.06,86.28,2500.0,83.7856,83.9023,83.6884,83.9023,2500.0
2011-11-14 13:00:00,86.29,86.29,86.19,86.24,700.0,83.912,83.912,83.8148,83.8634,700.0
2011-11-14 13:05:00,86.19,86.26,86.16,86.24,2100.0,83.8148,83.8828,83.7856,83.8634,2100.0
2011-11-14 13:10:00,86.18,86.35,86.16,86.25,4700.0,83.8051,83.9704,83.7856,83.8731,4700.0
2011-11-14 13:15:00,86.33,86.35,86.13,86.25,8100.0,83.9509,83.9704,83.7564,83.8731,8100.0
2011-11-14 13:20:00,86.33,86.34,86.18,86.21,6700.0,83.9509,83.9606,83.8051,83.8342,6700.0
2011-11-14 13:25:00,86.11,86.3,86.1,86.16,6300.0,83.737,83.9217,83.7273,83.7856,6300.0
2011-11-14 13:30:00,86.14,86.23,86.11,86.11,3400.0,83.7662,83.8537,83.737,83.737,3400.0
2011-11-14 13:35:00,86.19,86.33,86.04,86.07,14500.0,83.8148,83.9509,83.6689,83.6981,14500.0
2011-11-14 13:40:00,86.14,86.14,85.91,85.91,7700.0,83.7662,83.7662,83.5425,83.5425,7700.0
2011-11-14 13:45:00,86.04,86.14,85.89,86.06,4400.0,83.6689,83.7662,83.523,83.6884,4400.0
2011-11-14 13:50:00,86.01,86.07,86.0,86.0,500.0,83.6397,83.6981,83.63,83.63,500.0
2011-11-14 13:55:00,86.03,86.05,85.78,85.85,10000.0,83.6592,83.6786,83.4161,83.4841,10000.0
2011-11-14 14:00:00,85.85,86.17,85.73,86.06,7100.0,83.4841,83.7953,83.3675,83.6884,7100.0
2011-11-14 14:05:00,86.02,86.07,85.96,86.0,10600.0,83.6495,83.6981,83.5911,83.63,10600.0
2011-11-14 14:10:00,86.0,86.4,85.97,86.4,7700.0,83.63,84.019,83.6008,84.019,7700.0
2011-11-14 14:15:00,86.36,86.43,86.25,86.3,2000.0,83.9801,84.0482,83.8731,83.9217,2000.0
2011-11-14 14:20:00,86.15,86.39,86.15,86.27,4200.0,83.7759,84.0093,83.7759,83.8926,4200.0
2011-11-14 14:25:00,86.23,86.3,86.21,86.25,3000.0,83.8537,83.9217,83.8342,83.8731,3000.0
2011-11-14 14:30:00,86.28,86.4,86.2,86.28,5700.0,83.9023,84.019,83.8245,83.9023,5700.0
2011-11-14 14:35:00,86.18,86.43,86.18,86.4,1400.0,83.8051,84.0482,83.8051,84.019,1400.0
2011-11-14 14:40:00,86.38,86.54,86.27,86.39,4900.0,83.9995,84.1551,83.8926,84.0093,4900.0
2011-11-14 14:45:00,86.42,86.53,86.25,86.25,1500.0,84.0384,84.1454,83.8731,83.8731,1500.0
2011-11-14 14:50:00,86.24,86.33,86.17,86.2,4700.0,83.8634,83.9509,83.7953,83.8245,4700.0
2011-11-14 14:55:00,86.23,86.23,85.9,86.06,3900.0,83.8537,83.8537,83.5328,83.6884,3900.0
2011-11-14 15:00:00,85.99,86.45,85.98,86.28,2600.0,83.6203,84.0676,83.6106,83.9023,2600.0
2011-11-14 15:05:00,86.39,86.49,86.32,86.32,2900.0,84.0093,84.1065,83.9412,83.9412,2900.0
2011-11-14 15:10:00,86.4,86.47,86.33,86.34,1900.0,84.019,84.0871,83.9509,83.9606,1900.0
2011-11-14 15:15:00,86.29,86.37,86.08,86.09,3400.0,83.912,83.9898,83.7078,83.7175,3400.0
2011-11-14 15:20:00,86.18,86.55,86.18,86.38,5600.0,83.8051,84.1649,83.8051,83.9995,5600.0
2011-11-14 15:25:00,86.33,86.52,86.33,86.43,3600.0,83.9509,84.1357,83.9509,84.0482,3600.0
2011-11-14 15:30:00,86.39,86.52,86.21,86.32,7200.0,84.0093,84.1357,83.8342,83.9412,7200.0
2011-11-14 15:35:00,86.39,86.43,86.21,86.26,2700.0,84.0093,84.0482,83.8342,83.8828,2700.0
2011-11-14 15:40:00,86.38,86.5,86.28,86.49,6900.0,83.9995,84.1162,83.9023,84.1065,6900.0
2011-11-14 15:45:00,86.47,86.51,86.33,86.41,9900.0,84.0871,84.126,83.9509,84.0287,9900.0
2011-11-14 15:50:00,86.44,86.5,86.23,86.45,20400.0,84.0579,84.1162,83.8537,84.0676,20400.0
2011-11-14 15:55:00,86.36,86.36,85.99,86.32,20100.0,83.9801,83.9801,83.6203,83.9412,20100.0
2011-11-15 09:30:00,86.4,86.4,84.78,85.02,24000.0,84.019,84.019,82.4436,82.677,24000.0
2011-11-15 09:35:00,85.05,86.1,85.0,85.88,3300.0,82.7062,83.7273,82.6576,83.5133,3300.0
2011-11-15 09:40:00,85.89,85.92,85.36,85.45,4000.0,83.523,83.5522,83.0077,83.0952,4000.0
2011-11-15 09:45:00,85.62,85.8,85.36,85.59,9700.0,83.2605,83.4355,83.0077,83.2313,9700.0
2011-11-15 09:50:00,85.57,86.0,85.57,85.96,5100.0,83.2119,83.63,83.2119,83.5911,5100.0
2011-11-15 09:55:00,85.9,86.31,85.53,85.58,22400.0,83.5328,83.9315,83.173,83.2216,22400.0
2011-11-15 10:00:00,85.53,85.58,85.03,85.03,4400.0,83.173,83.2216,82.6867,82.6867,4400.0
2011-11-15 10:05:00,85.23,85.31,85.0,85.1,2000.0,82.8812,82.959,82.6576,82.7548,2000.0
2011-11-15 10:10:00,85.13,85.21,84.58,84.6,4400.0,82.784,82.8618,82.2491,82.2686,4400.0
2011-11-15 10:15:00,84.6,84.92,84.52,84.88,2600.0,82.2686,82.5798,82.1908,82.5409,2600.0
2011-11-15 10:20:00,84.89,84.98,84.85,84.92,4800.0,82.5506,82.6381,82.5117,82.5798,4800.0
2011-11-15 10:25:00,84.84,85.06,84.77,84.87,4000.0,82.502,82.7159,82.4339,82.5312,4000.0
2011-11-15 10:30:00,84.87,84.99,84.74,84.9,1900.0,82.5312,82.6478,82.4047,82.5603,1900.0
2011-11-15 10:35:00,84.9,84.91,84.7,84.75,1300.0,82.5603,82.5701,82.3658,82.4145,1300.0
2011-11-15 10:40:00,84.74,84.97,84.73,84.81,2800.0,82.4047,82.6284,82.395,82.4728,2800.0
2011-11-15 10:45:00,84.97,85.12,84.81,84.81,4700.0,82.6284,82.7743,82.4728,82.4728,4700.0
2011-11-15 10:50:00,84.79,84.85,84.7,84.74,1700.0,82.4534,82.5117,82.3658,82.4047,1700.0
2011-11-15 10:55:00,84.7,84.77,84.6,84.6,2300.0,82.3658,82.4339,82.2686,82.2686,2300.0
2011-11-15 11:00:00,84.51,84.68,84.3,84.3,3900.0,82.1811,82.3464,81.9769,81.9769,3900.0
2011-11-15 11:05:00,84.47,84.5,84.3,84.39,2100.0,82.1422,82.1714,81.9769,82.0644,2100.0
2011-11-15 11:10:00,84.39,84.6,84.23,84.6,4000.0,82.0644,82.2686,81.9088,82.2686,4000.0
2011-11-15 11:15:00,84.52,84.69,84.28,84.28,2400.0,82.1908,82.3561,81.9574,81.9574,2400.0
2011-11-15 11:20:00,84.27,84.36,84.25,84.36,1300.0,81.9477,82.0352,81.9282,82.0352,1300.0
2011-11-15 11:25:00,84.15,84.29,84.12,84.15,3400.0,81.831,81.9671,81.8018,81.831,3400.0
2011-11-15 11:30:00,84.25,84.39,84.16,84.16,2800.0,81.9282,82.0644,81.8407,81.8407,2800.0
2011-11-15 11:35:00,84.16,84.16,83.91,84.1,5700.0,81.8407,81.8407,81.5976,81.7824,5700.0
2011-11-15 11:40:00,84.1,84.26,84.1,84.26,200.0,81.7824,81.938,81.7824,81.938,200.0
2011-11-15 11:45:00,84.35,84.41,84.3,84.35,2300.0,82.0255,82.0838,81.9769,82.0255,2300.0
2011-11-15 11:50:00,84.38,84.39,84.29,84.29,1300.0,82.0547,82.0644,81.9671,81.9671,1300.0
2011-11-15 11:55:00,84.34,84.42,84.01,84.42,4400.0,82.0158,82.0936,81.6949,82.0936,4400.0
2011-11-15 12:00:00,84.43,84.65,84.35,84.61,5700.0,82.1033,82.3172,82.0255,82.2783,5700.0
2011-11-15 12:05:00,84.5,84.76,84.31,84.5,5900.0,82.1714,82.4242,81.9866,82.1714,5900.0
2011-11-15 12:10:00,84.36,84.58,84.35,84.41,3100.0,82.0352,82.2491,82.0255,82.0838,3100.0
2011-11-15 12:15:00,84.56,84.78,84.48,84.51,1300.0,82.2297,82.4436,82.1519,82.1811,1300.0
2011-11-15 12:20:00,84.71,84.83,84.63,84.82,2000.0,82.3756,82.4923,82.2978,82.4825,2000.0
2011-11-15 12:25:00,84.93,85.05,84.85,84.96,5500.0,82.5895,82.7062,82.5117,82.6187,5500.0
2011-11-15 12:30:00,84.89,85.42,84.67,85.42,4800.0,82.5506,83.066,82.3367,83.066,4800.0
2011-11-15 12:35:00,85.38,85.55,85.29,85.32,4700.0,83.0271,83.1924,82.9396,82.9688,4700.0
2011-11-15 12:40:00,85.33,85.55,85.23,85.42,2900.0,82.9785,83.1924,82.8812,83.066,2900.0
2011-11-15 12:45:00,85.24,85.37,85.22,85.3,1600.0,82.891,83.0174,82.8715,82.9493,1600.0
2011-11-15 12:50:00,85.3,85.51,85.3,85.5,2000.0,82.9493,83.1535,82.9493,83.1438,2000.0
2011-11-15 12:55:00,85.36,85.56,85.36,85.48,5000.0,83.0077,83.2021,83.0077,83.1243,5000.0
2011-11-15 13:00:00,85.49,85.6,85.39,85.42,13400.0,83.1341,83.241,83.0368,83.066,13400.0
2011-11-15 13:05:00,85.36,85.37,85.02,85.02,4200.0,83.0077,83.0174,82.677,82.677,4200.0
2011-11-15 13:10:00,85.08,85.25,85.0,85.0,4100.0,82.7354,82.9007,82.6576,82.6576,4100.0
2011-11-15 13:15:00,85.04,85.24,84.96,84.96,2400.0,82.6965,82.891,82.6187,82.6187,2400.0
2011-11-15 13:20:00,85.0,85.24,85.0,85.0,1300.0,82.6576,82.891,82.6576,82.6576,1300.0
2011-11-15 13:25:00,85.0,85.08,84.87,84.87,1200.0,82.6576,82.7354,82.5312,82.5312,1200.0
2011-11-15 13:30:00,84.95,85.21,84.95,85.16,3900.0,82.6089,82.8618,82.6089,82.8132,3900.0
2011-11-15 13:35:00,85.13,85.51,85.13,85.27,3900.0,82.784,83.1535,82.784,82.9201,3900.0
2011-11-15 13:40:00,85.21,85.43,85.14,85.32,1400.0,82.8618,83.0757,82.7937,82.9688,1400.0
2011-11-15 13:45:00,85.31,85.38,85.16,85.22,2600.0,82.959,83.0271,82.8132,82.8715,2600.0
2011-11-15 13:50:00,85.19,85.25,85.04,85.07,1000.0,82.8423,82.9007,82.6965,82.7256,1000.0
2011-11-15 13:55:00,85.05,85.19,84.95,84.97,6800.0,82.7062,82.8423,82.6089,82.6284,6800.0
2011-11-15 14:00:00,84.99,85.1,84.93,84.97,21100.0,82.6478,82.7548,82.5895,82.6284,21100.0
2011-11-15 14:05:00,84.97,85.05,84.94,85.0,8500.0,82.6284,82.7062,82.5992,82.6576,8500.0
2011-11-15 14:10:00,85.04,85.05,84.94,85.01,16200.0,82.6965,82.7062,82.5992,82.6673,16200.0
2011-11-15 14:15:00,84.98,85.04,84.94,84.98,8000.0,82.6381,82.6965,82.5992,82.6381,8000.0
2011-11-15 14:20:00,84.99,85.16,84.99,85.09,15300.0,82.6478,82.8132,82.6478,82.7451,15300.0
2011-11-15 14:25:00,85.06,85.11,84.8,84.9,3600.0,82.7159,82.7645,82.4631,82.5603,3600.0
2011-11-15 14:30:00,84.94,85.04,84.9,85.01,5300.0,82.5992,82.6965,82.5603,82.6673,5300.0
2011-11-15 14:35:00,85.01,85.06,84.88,84.93,9100.0,82.6673,82.7159,82.5409,82.5895,9100.0
2011-11-15 14:40:00,84.98,85.04,84.96,85.01,3500.0,82.6381,82.6965,82.6187,82.6673,3500.0
2011-11-15 14:45:00,85.0,85.06,84.95,85.01,8100.0,82.6576,82.7159,82.6089,82.6673,8100.0
2011-11-15 14:50:00,85.05,85.11,84.97,85.0,4600.0,82.7062,82.7645,82.6284,82.6576,4600.0
2011-11-15 14:55:00,84.96,85.04,84.89,84.9,6400.0,82.6187,82.6965,82.5506,82.5603,6400.0
2011-11-15 15:00:00,84.99,85.13,84.9,85.0,9100.0,82.6478,82.784,82.5603,82.6576,9100.0
2011-11-15 15:05:00,85.05,85.05,84.94,84.94,5100.0,82.7062,82.7062,82.5992,82.5992,5100.0
2011-11-15 15:10:00,84.95,85.05,84.95,85.0,6000.0,82.6089,82.7062,82.6089,82.6576,6000.0
2011-11-15 15:15:00,85.0,85.05,84.92,84.92,21000.0,82.6576,82.7062,82.5798,82.5798,21000.0
2011-11-15 15:20:00,84.91,85.0,84.9,85.0,3900.0,82.5701,82.6576,82.5603,82.6576,3900.0
2011-11-15 15:25:00,85.0,85.04,84.9,84.94,16300.0,82.6576,82.6965,82.5603,82.5992,16300.0
2011-11-15 15:30:00,84.99,85.02,84.9,84.92,12700.0,82.6478,82.677,82.5603,82.5798,12700.0
2011-11-15 15:35:00,84.94,85.04,84.84,84.84,13900.0,82.5992,82.6965,82.502,82.502,13900.0
2011-11-15 15:40:00,84.82,85.16,84.82,85.12,23400.0,82.4825,82.8132,82.4825,82.7743,23400.0
2011-11-15 15:45:00,85.12,85.44,85.12,85.3,9400.0,82.7743,83.0854,82.7743,82.9493,9400.0
2011-11-15 15:50:00,85.25,85.43,85.14,85.15,23600.0,82.9007,83.0757,82.7937,82.8034,23600.0
2011-11-15 15:55:00,85.23,85.28,85.14,85.19,26500.0,82.8812,82.9299,82.7937,82.8423,26500.0
2011-11-16 09:30:00,85.0,85.33,84.19,84.74,17100.0,82.6576,82.9785,81.8699,82.4047,17100.0
2011-11-16 09:35:00,84.93,85.27,84.75,84.94,16400.0,82.5895,82.9201,82.4145,82.5992,16400.0
2011-11-16 09:40:00,84.92,85.16,84.58,84.94,14300.0,82.5798,82.8132,82.2491,82.5992,14300.0
2011-11-16 09:45:00,84.88,85.1,84.71,84.98,9800.0,82.5409,82.7548,82.3756,82.6381,9800.0
2011-11-16 09:50:00,84.98,85.35,84.98,85.03,6400.0,82.6381,82.9979,82.6381,82.6867,6400.0
2011-11-16 09:55:00,85.04,85.04,84.66,84.89,3400.0,82.6965,82.6965,82.3269,82.5506,3400.0
2011-11-16 10:00:00,84.87,85.0,84.82,84.88,7800.0,82.5312,82.6576,82.4825,82.5409,7800.0
2011-11-16 10:05:00,84.93,84.99,84.69,84.69,2200.0,82.5895,82.6478,82.3561,82.3561,2200.0
2011-11-16 10:10:00,84.73,84.93,84.73,84.85,2600.0,82.395,82.5895,82.395,82.5117,2600.0
2011-11-16 10:15:00,84.99,85.06,84.9,84.91,9400.0,82.6478,82.7159,82.5603,82.5701,9400.0
2011-11-16 10:20:00,84.87,84.9,84.76,84.8,1400.0,82.5312,82.5603,82.4242,82.4631,1400.0
2011-11-16 10:25:00,84.88,85.0,84.73,84.73,6000.0,82.5409,82.6576,82.395,82.395,6000.0
2011-11-16 10:30:00,84.82,85.06,84.82,84.96,7400.0,82.4825,82.7159,82.4825,82.6187,7400.0
2011-11-16 10:35:00,85.0,85.0,84.9,84.9,3000.0,82.6576,82.6576,82.5603,82.5603,3000.0
2011-11-16 10:40:00,85.0,85.16,84.9,84.96,14000.0,82.6576,82.8132,82.5603,82.6187,14000.0
2011-11-16 10:45:00,85.0,85.05,84.95,85.0,5500.0,82.6576,82.7062,82.6089,82.6576,5500.0
2011-11-16 10:50:00,85.0,85.08,84.97,84.99,8000.0,82.6576,82.7354,82.6284,82.6478,8000.0
2011-11-16 10:55:00,84.99,85.12,84.96,85.0,5100.0,82.6478,82.7743,82.6187,82.6576,5100.0
2011-11-16 11:00:00,85.11,85.11,84.97,85.06,17800.0,82.7645,82.7645,82.6284,82.7159,17800.0
2011-11-16 11:05:00,85.08,85.09,84.9,84.93,4100.0,82.7354,82.7451,82.5603,82.5895,4100.0
2011-11-16 11:10:00,84.91,84.94,84.86,84.94,1900.0,82.5701,82.5992,82.5214,82.5992,1900.0
2011-11-16 11:15:00,84.98,85.05,84.94,85.0,3200.0,82.6381,82.7062,82.5992,82.6576,3200.0
2011-11-16 11:20:00,84.95,85.22,84.95,85.22,7100.0,82.6089,82.8715,82.6089,82.8715,7100.0
2011-11-16 11:25:00,85.13,85.33,85.06,85.06,7100.0,82.784,82.9785,82.7159,82.7159,7100.0
2011-11-16 11:30:00,85.0,85.3,84.99,85.3,2300.0,82.6576,82.9493,82.6478,82.9493,2300.0
2011-11-16 11:35:00,85.3,85.3,85.13,85.21,1300.0,82.9493,82.9493,82.784,82.8618,1300.0
2011-11-16 11:40:00,85.28,85.64,85.18,85.56,8700.0,82.9299,83.2799,82.8326,83.2021,8700.0
2011-11-16 11:45:00,85.45,85.78,85.03,85.16,6900.0,83.0952,83.4161,82.6867,82.8132,6900.0
2011-11-16 11:50:00,85.19,85.19,85.05,85.05,1100.0,82.8423,82.8423,82.7062,82.7062,1100.0
2011-11-16 11:55:00,85.17,85.17,85.03,85.15,2300.0,82.8229,82.8229,82.6867,82.8034,2300.0
2011-11-16 12:00:00,85.21,85.46,85.15,85.36,3100.0,82.8618,83.1049,82.8034,83.0077,3100.0
2011-11-16 12:05:00,85.47,85.63,85.35,85.35,3400.0,83.1146,83.2702,82.9979,82.9979,3400.0
2011-11-16 12:10:00,85.36,85.45,85.27,85.34,2600.0,83.0077,83.0952,82.9201,82.9882,2600.0
2011-11-16 12:15:00,85.33,85.57,85.33,85.57,1600.0,82.9785,83.2119,82.9785,83.2119,1600.0
2011-11-16 12:20:00,85.68,86.14,85.56,86.03,9700.0,83.3188,83.7662,83.2021,83.6592,9700.0
2011-11-16 12:25:00,86.0,86.03,85.62,85.62,2700.0,83.63,83.6592,83.2605,83.2605,2700.0
2011-11-16 12:30:00,85.58,85.79,85.58,85.67,2600.0,83.2216,83.4258,83.2216,83.3091,2600.0
2011-11-16 12:35:00,85.73,86.1,85.73,85.98,2900.0,83.3675,83.7273,83.3675,83.6106,2900.0
2011-11-16 12:40:00,85.97,86.13,85.81,86.11,2700.0,83.6008,83.7564,83.4452,83.737,2700.0
2011-11-16 12:45:00,86.08,86.28,86.06,86.16,3500.0,83.7078,83.9023,83.6884,83.7856,3500.0
2011-11-16 12:50:00,86.07,86.35,86.0,86.08,11300.0,83.6981,83.9704,83.63,83.7078,11300.0
2011-11-16 12:55:00,86.08,86.22,85.89,86.19,5100.0,83.7078,83.844,83.523,83.8148,5100.0
2011-11-16 13:00:00,86.1,86.36,86.1,86.29,2800.0,83.7273,83.9801,83.7273,83.912,2800.0
2011-11-16 13:05:00,86.22,86.64,86.14,86.4,7700.0,83.844,84.2524,83.7662,84.019,7700.0
2011-11-16 13:10:00,86.4,86.51,86.4,86.4,12400.0,84.019,84.126,84.019,84.019,12400.0
2011-11-16 13:15:00,86.4,86.55,86.39,86.48,12200.0,84.019,84.1649,84.0093,84.0968,12200.0
2011-11-16 13:20:00,86.49,86.74,86.43,86.47,8500.0,84.1065,84.3496,84.0482,84.0871,8500.0
2011-11-16 13:25:00,86.54,86.82,86.48,86.7,5800.0,84.1551,84.4274,84.0968,84.3107,5800.0
2011-11-16 13:30:00,86.69,86.69,86.45,86.46,5800.0,84.301,84.301,84.0676,84.0773,5800.0
2011-11-16 13:35:00,86.47,86.66,86.47,86.66,3600.0,84.0871,84.2718,84.0871,84.2718,3600.0
2011-11-16 13:40:00,86.61,86.78,86.49,86.66,15800.0,84.2232,84.3885,84.1065,84.2718,15800.0
2011-11-16 13:45:00,86.57,86.65,86.47,86.49,8000.0,84.1843,84.2621,84.0871,84.1065,8000.0
2011-11-16 13:50:00,86.47,86.51,86.4,86.4,7600.0,84.0871,84.126,84.019,84.019,7600.0
2011-11-16 13:55:00,86.4,86.55,86.39,86.55,7300.0,84.019,84.1649,84.0093,84.1649,7300.0
2011-11-16 14:00:00,86.43,86.57,86.41,86.41,4300.0,84.0482,84.1843,84.0287,84.0287,4300.0
2011-11-16 14:05:00,86.4,86.53,86.4,86.45,7700.0,84.019,84.1454,84.019,84.0676,7700.0
2011-11-16 14:10:00,86.49,86.59,86.13,86.13,9500.0,84.1065,84.2038,83.7564,83.7564,9500.0
2011-11-16 14:15:00,86.11,86.35,86.11,86.35,2600.0,83.737,83.9704,83.737,83.9704,2600.0
2011-11-16 14:20:00,86.36,86.52,86.36,86.5,1900.0,83.9801,84.1357,83.9801,84.1162,1900.0
2011-11-16 14:25:00,86.48,86.55,86.32,86.45,6700.0,84.0968,84.1649,83.9412,84.0676,6700.0
2011-11-16 14:30:00,86.47,86.78,86.47,86.78,6400.0,84.0871,84.3885,84.0871,84.3885,6400.0
2011-11-16 14:35:00,86.79,86.85,86.64,86.75,4600.0,84.3982,84.4566,84.2524,84.3593,4600.0
2011-11-16 14:40:00,86.75,86.75,86.45,86.5,4800.0,84.3593,84.3593,84.0676,84.1162,4800.0
2011-11-16 14:45:00,86.49,86.49,86.37,86.41,3200.0,84.1065,84.1065,83.9898,84.0287,3200.0
2011-11-16 14:50:00,86.44,86.49,86.29,86.39,5500.0,84.0579,84.1065,83.912,84.0093,5500.0
2011-11-16 14:55:00,86.39,86.55,86.35,86.55,8000.0,84.0093,84.1649,83.9704,84.1649,8000.0
2011-11-16 15:00:00,86.55,86.56,86.24,86.29,9300.0,84.1649,84.1746,83.8634,83.912,9300.0
2011-11-16 15:05:00,86.35,86.58,86.35,86.58,2800.0,83.9704,84.194,83.9704,84.194,2800.0
2011-11-16 15:10:00,86.6,86.69,86.18,86.28,3600.0,84.2135,84.301,83.8051,83.9023,3600.0
2011-11-16 15:15:00,86.17,86.2,85.77,86.2,5600.0,83.7953,83.8245,83.4064,83.8245,5600.0
2011-11-16 15:20:00,86.15,86.24,85.75,85.88,4200.0,83.7759,83.8634,83.3869,83.5133,4200.0
2011-11-16 15:25:00,85.9,85.92,85.53,85.54,8100.0,83.5328,83.5522,83.173,83.1827,8100.0
2011-11-16 15:30:00,85.47,85.47,84.68,84.78,8600.0,83.1146,83.1146,82.3464,82.4436,8600.0
2011-11-16 15:35:00,84.78,85.48,84.52,85.37,24200.0,82.4436,83.1243,82.1908,83.0174,24200.0
2011-11-16 15:40:00,85.4,86.02,85.28,85.96,23900.0,83.0465,83.6495,82.9299,83.5911,23900.0
2011-11-16 15:45:00,85.92,86.16,85.72,85.9,16700.0,83.5522,83.7856,83.3577,83.5328,16700.0
2011-11-16 15:50:00,85.96,85.98,85.22,85.39,17400.0,83.5911,83.6106,82.8715,83.0368,17400.0
2011-11-16 15:55:00,85.47,85.63,85.28,85.35,15400.0,83.1146,83.2702,82.9299,82.9979,15400.0
2011-11-17 09:30:00,85.44,85.8,84.35,85.07,5700.0,83.0854,83.4355,82.0255,82.7256,5700.0
2011-11-17 09:35:00,85.2,85.62,85.16,85.6,5200.0,82.8521,83.2605,82.8132,83.241,5200.0
2011-11-17 09:40:00,85.62,86.07,85.33,86.07,8000.0,83.2605,83.6981,82.9785,83.6981,8000.0
2011-11-17 09:45:00,86.07,86.9,85.94,86.5,14700.0,83.6981,84.5052,83.5717,84.1162,14700.0
2011-11-17 09:50:00,86.63,86.63,85.92,85.93,4200.0,84.2427,84.2427,83.5522,83.5619,4200.0
2011-11-17 09:55:00,85.94,86.2,85.84,85.9,7800.0,83.5717,83.8245,83.4744,83.5328,7800.0
2011-11-17 10:00:00,85.75,85.97,85.26,85.76,6300.0,83.3869,83.6008,82.9104,83.3966,6300.0
2011-11-17 10:05:00,85.84,86.07,85.61,85.92,4800.0,83.4744,83.6981,83.2508,83.5522,4800.0
2011-11-17 10:10:00,85.93,86.25,85.93,86.23,5400.0,83.5619,83.8731,83.5619,83.8537,5400.0
2011-11-17 10:15:00,86.25,86.6,86.18,86.6,10200.0,83.8731,84.2135,83.8051,84.2135,10200.0
2011-11-17 10:20:00,86.6,86.65,86.32,86.46,6900.0,84.2135,84.2621,83.9412,84.0773,6900.0
2011-11-17 10:25:00,86.41,86.51,86.28,86.41,3800.0,84.0287,84.126,83.9023,84.0287,3800.0
2011-11-17 10:30:00,86.49,86.51,86.23,86.48,4300.0,84.1065,84.126,83.8537,84.0968,4300.0
2011-11-17 10:35:00,86.51,86.51,86.23,86.37,9100.0,84.126,84.126,83.8537,83.9898,9100.0
2011-11-17 10:40:00,86.41,86.71,86.36,86.44,5900.0,84.0287,84.3204,83.9801,84.0579,5900.0
2011-11-17 10:45:00,86.42,86.57,86.25,86.41,6800.0,84.0384,84.1843,83.8731,84.0287,6800.0
2011-11-17 10:50:00,86.41,86.76,86.3,86.75,6000.0,84.0287,84.3691,83.9217,84.3593,6000.0
2011-11-17 10:55:00,86.75,86.76,86.45,86.54,3500.0,84.3593,84.3691,84.0676,84.1551,3500.0
2011-11-17 11:00:00,86.5,86.5,86.34,86.4,4800.0,84.1162,84.1162,83.9606,84.019,4800.0
2011-11-17 11:05:00,86.33,86.74,86.26,86.62,6900.0,83.9509,84.3496,83.8828,84.2329,6900.0
2011-11-17 11:10:00,86.63,86.63,86.29,86.5,7200.0,84.2427,84.2427,83.912,84.1162,7200.0
2011-11-17 11:15:00,86.5,87.08,86.33,87.08,7700.0,84.1162,84.6803,83.9509,84.6803,7700.0
2011-11-17 11:20:00,87.0,87.0,86.53,86.86,3100.0,84.6025,84.6025,84.1454,84.4663,3100.0
2011-11-17 11:25:00,86.64,86.85,86.51,86.68,7700.0,84.2524,84.4566,84.126,84.2913,7700.0
2011-11-17 11:30:00,86.52,86.6,86.24,86.48,13700.0,84.1357,84.2135,83.8634,84.0968,13700.0
2011-11-17 11:35:00,86.44,86.65,86.3,86.58,7700.0,84.0579,84.2621,83.9217,84.194,7700.0
2011-11-17 11:40:00,86.58,86.65,86.48,86.62,7600.0,84.194,84.2621,84.0968,84.2329,7600.0
2011-11-17 11:45:00,86.62,86.67,86.47,86.61,4800.0,84.2329,84.2815,84.0871,84.2232,4800.0
2011-11-17 11:50:00,86.5,86.66,86.33,86.45,5200.0,84.1162,84.2718,83.9509,84.0676,5200.0
2011-11-17 11:55:00,86.36,86.74,86.23,86.74,4700.0,83.9801,84.3496,83.8537,84.3496,4700.0
2011-11-17 12:00:00,86.67,86.67,86.45,86.53,8100.0,84.2815,84.2815,84.0676,84.1454,8100.0
2011-11-17 12:05:00,86.5,86.56,86.19,86.56,15300.0,84.1162,84.1746,83.8148,84.1746,15300.0
2011-11-17 12:10:00,86.43,86.59,85.68,85.97,31200.0,84.0482,84.2038,83.3188,83.6008,31200.0
2011-11-17 12:15:00,85.98,86.29,85.81,86.29,4300.0,83.6106,83.912,83.4452,83.912,4300.0
2011-11-17 12:20:00,86.17,86.42,86.11,86.42,4900.0,83.7953,84.0384,83.737,84.0384,4900.0
2011-11-17 12:25:00,86.43,86.5,85.95,85.95,5800.0,84.0482,84.1162,83.5814,83.5814,5800.0
2011-11-17 12:30:00,86.1,86.1,85.11,85.22,12100.0,83.7273,83.7273,82.7645,82.8715,12100.0
2011-11-17 12:35:00,85.23,85.63,84.87,85.45,9000.0,82.8812,83.2702,82.5312,83.0952,9000.0
2011-11-17 12:40:00,85.22,85.51,84.8,85.33,10600.0,82.8715,83.1535,82.4631,82.9785,10600.0
2011-11-17 12:45:00,85.34,85.42,85.12,85.32,9800.0,82.9882,83.066,82.7743,82.9688,9800.0
2011-11-17 12:50:00,85.32,85.82,85.31,85.77,5600.0,82.9688,83.455,82.959,83.4064,5600.0
2011-11-17 12:55:00,85.83,86.02,85.67,86.02,2500.0,83.4647,83.6495,83.3091,83.6495,2500.0
2011-11-17 13:00:00,86.09,86.21,85.83,85.83,3300.0,83.7175,83.8342,83.4647,83.4647,3300.0
2011-11-17 13:05:00,85.71,85.98,85.56,85.56,5800.0,83.348,83.6106,83.2021,83.2021,5800.0
2011-11-17 13:10:00,85.57,85.8,85.4,85.72,6700.0,83.2119,83.4355,83.0465,83.3577,6700.0
2011-11-17 13:15:00,85.8,85.99,85.58,85.94,4100.0,83.4355,83.6203,83.2216,83.5717,4100.0
2011-11-17 13:20:00,86.08,86.3,85.95,86.25,3500.0,83.7078,83.9217,83.5814,83.8731,3500.0
2011-11-17 13:25:00,86.25,86.5,86.12,86.31,5700.0,83.8731,84.1162,83.7467,83.9315,5700.0
2011-11-17 13:30:00,86.26,86.37,86.09,86.18,7200.0,83.8828,83.9898,83.7175,83.8051,7200.0
2011-11-17 13:35:00,86.05,86.35,86.05,86.31,5700.0,83.6786,83.9704,83.6786,83.9315,5700.0
2011-11-17 13:40:00,86.31,86.46,86.23,86.25,8300.0,83.9315,84.0773,83.8537,83.8731,8300.0
2011-11-17 13:45:00,86.23,86.3,86.17,86.17,4100.0,83.8537,83.9217,83.7953,83.7953,4100.0
2011-11-17 13:50:00,86.12,86.24,86.02,86.18,10300.0,83.7467,83.8634,83.6495,83.8051,10300.0
2011-11-17 13:55:00,86.22,86.52,86.22,86.35,7200.0,83.844,84.1357,83.844,83.9704,7200.0
2011-11-17 14:00:00,86.36,86.56,86.17,86.18,7900.0,83.9801,84.1746,83.7953,83.8051,7900.0
2011-11-17 14:05:00,86.17,86.38,86.16,86.38,5800.0,83.7953,83.9995,83.7856,83.9995,5800.0
2011-11-17 14:10:00,86.24,86.4,86.2,86.38,5100.0,83.8634,84.019,83.8245,83.9995,5100.0
2011-11-17 14:15:00,86.26,86.37,86.24,86.37,8300.0,83.8828,83.9898,83.8634,83.9898,8300.0
2011-11-17 14:20:00,86.33,86.41,86.22,86.29,6100.0,83.9509,84.0287,83.844,83.912,6100.0
2011-11-17 14:25:00,86.29,86.44,86.19,86.42,7700.0,83.912,84.0579,83.8148,84.0384,7700.0
2011-11-17 14:30:00,86.43,86.53,86.35,86.39,8400.0,84.0482,84.1454,83.9704,84.0093,8400.0
2011-11-17 14:35:00,86.41,86.47,86.28,86.28,7100.0,84.0287,84.0871,83.9023,83.9023,7100.0
2011-11-17 14:40:00,86.28,86.44,86.11,86.3,7800.0,83.9023,84.0579,83.737,83.9217,7800.0
2011-11-17 14:45:00,86.28,86.78,86.28,86.71,9100.0,83.9023,84.3885,83.9023,84.3204,9100.0
2011-11-17 14:50:00,86.59,86.84,86.56,86.75,7800.0,84.2038,84.4469,84.1746,84.3593,7800.0
2011-11-17 14:55:00,86.7,86.7,86.47,86.49,4300.0,84.3107,84.3107,84.0871,84.1065,4300.0
2011-11-17 15:00:00,86.45,86.85,86.45,86.76,12400.0,84.0676,84.4566,84.0676,84.3691,12400.0
2011-11-17 15:05:00,86.75,86.77,86.55,86.6,11400.0,84.3593,84.3788,84.1649,84.2135,11400.0
2011-11-17 15:10:00,86.55,86.69,86.19,86.58,12500.0,84.1649,84.301,83.8148,84.194,12500.0
2011-11-17 15:15:00,86.6,86.66,86.48,86.66,7600.0,84.2135,84.2718,84.0968,84.2718,7600.0
2011-11-17 15:20:00,86.67,86.83,86.49,86.74,10300.0,84.2815,84.4371,84.1065,84.3496,10300.0
2011-11-17 15:25:00,86.74,86.84,86.56,86.63,10200.0,84.3496,84.4469,84.1746,84.2427,10200.0
2011-11-17 15:30:00,86.65,86.76,86.28,86.38,13500.0,84.2621,84.3691,83.9023,83.9995,13500.0
2011-11-17 15:35:00,86.37,86.8,86.27,86.58,19500.0,83.9898,84.408,83.8926,84.194,19500.0
2011-11-17 15:40:00,86.56,86.73,86.35,86.49,16700.0,84.1746,84.3399,83.9704,84.1065,16700.0
2011-11-17 15:45:00,86.42,86.55,86.29,86.54,19100.0,84.0384,84.1649,83.912,84.1551,19100.0
2011-11-17 15:50:00,86.45,86.46,86.03,86.16,20400.0,84.0676,84.0773,83.6592,83.7856,20400.0
2011-11-17 15:55:00,86.17,86.66,86.03,86.62,32700.0,83.7953,84.2718,83.6592,84.2329,32700.0
2011-11-18 09:30:00,86.64,86.96,85.68,86.67,10600.0,84.2524,84.5636,83.3188,84.2815,10600.0
2011-11-18 09:35:00,86.62,86.63,85.91,86.07,6400.0,84.2329,84.2427,83.5425,83.6981,6400.0
2011-11-18 09:40:00,86.08,86.08,85.52,85.52,4100.0,83.7078,83.7078,83.1632,83.1632,4100.0
2011-11-18 09:45:00,85.8,85.8,85.42,85.49,3000.0,83.4355,83.4355,83.066,83.1341,3000.0
2011-11-18 09:50:00,85.25,85.97,85.1,85.97,3200.0,82.9007,83.6008,82.7548,83.6008,3200.0
2011-11-18 09:55:00,85.78,85.81,85.6,85.6,1100.0,83.4161,83.4452,83.241,83.241,1100.0
2011-11-18 10:00:00,85.68,85.68,85.47,85.67,2600.0,83.3188,83.3188,83.1146,83.3091,2600.0
2011-11-18 10:05:00,85.54,85.6,85.27,85.36,3200.0,83.1827,83.241,82.9201,83.0077,3200.0
2011-11-18 10:10:00,85.36,85.5,85.17,85.5,4200.0,83.0077,83.1438,82.8229,83.1438,4200.0
2011-11-18 10:15:00,85.44,85.44,84.96,85.32,6200.0,83.0854,83.0854,82.6187,82.9688,6200.0
2011-11-18 10:20:00,85.35,85.48,85.07,85.08,3700.0,82.9979,83.1243,82.7256,82.7354,3700.0
2011-11-18 10:25:00,85.01,85.01,84.69,84.86,6800.0,82.6673,82.6673,82.3561,82.5214,6800.0
2011-11-18 10:30:00,84.74,85.48,84.74,85.47,8400.0,82.4047,83.1243,82.4047,83.1146,8400.0
2011-11-18 10:35:00,85.31,85.5,85.31,85.5,1400.0,82.959,83.1438,82.959,83.1438,1400.0
2011-11-18 10:40:00,85.49,85.49,85.22,85.45,3200.0,83.1341,83.1341,82.8715,83.0952,3200.0
2011-11-18 10:45:00,85.5,85.87,85.5,85.87,3400.0,83.1438,83.5036,83.1438,83.5036,3400.0
2011-11-18 10:50:00,85.71,85.96,85.71,85.79,2000.0,83.348,83.5911,83.348,83.4258,2000.0
2011-11-18 10:55:00,85.73,86.14,85.64,85.86,1900.0,83.3675,83.7662,83.2799,83.4939,1900.0
2011-11-18 11:00:00,85.72,85.91,85.66,85.91,600.0,83.3577,83.5425,83.2994,83.5425,600.0
2011-11-18 11:05:00,85.73,85.73,85.28,85.37,1500.0,83.3675,83.3675,82.9299,83.0174,1500.0
2011-11-18 11:10:00,85.38,85.67,85.32,85.45,800.0,83.0271,83.3091,82.9688,83.0952,800.0
2011-11-18 11:15:00,85.57,85.57,85.28,85.33,1300.0,83.2119,83.2119,82.9299,82.9785,1300.0
2011-11-18 11:20:00,85.3,85.3,85.11,85.13,1700.0,82.9493,82.9493,82.7645,82.784,1700.0
2011-11-18 11:25:00,85.19,85.57,85.19,85.27,3200.0,82.8423,83.2119,82.8423,82.9201,3200.0
2011-11-18 11:30:00,85.31,85.37,84.99,84.99,1500.0,82.959,83.0174,82.6478,82.6478,1500.0
2011-11-18 11:35:00,85.0,85.15,84.88,85.15,2900.0,82.6576,82.8034,82.5409,82.8034,2900.0
2011-11-18 11:40:00,85.11,85.22,85.11,85.22,500.0,82.7645,82.8715,82.7645,82.8715,500.0
2011-11-18 11:45:00,84.97,84.97,84.61,84.61,700.0,82.6284,82.6284,82.2783,82.2783,700.0
2011-11-18 11:50:00,84.69,84.83,84.69,84.69,1400.0,82.3561,82.4923,82.3561,82.3561,1400.0
2011-11-18 11:55:00,84.86,84.86,84.56,84.56,300.0,82.5214,82.5214,82.2297,82.2297,300.0
2011-11-18 12:00:00,84.55,84.56,84.23,84.49,2900.0,82.22,82.2297,81.9088,82.1616,2900.0
2011-11-18 12:05:00,84.2,84.6,84.1,84.6,8800.0,81.8796,82.2686,81.7824,82.2686,8800.0
2011-11-18 12:10:00,84.79,85.04,84.68,84.68,300.0,82.4534,82.6965,82.3464,82.3464,300.0
2011-11-18 12:15:00,84.5,84.57,84.5,84.57,200.0,82.1714,82.2394,82.1714,82.2394,200.0
2011-11-18 12:20:00,84.19,84.36,84.16,84.27,3500.0,81.8699,82.0352,81.8407,81.9477,3500.0
2011-11-18 12:25:00,84.26,84.36,84.26,84.36,1800.0,81.938,82.0352,81.938,82.0352,1800.0
2011-11-18 12:30:00,84.48,84.55,84.38,84.38,5400.0,82.1519,82.22,82.0547,82.0547,5400.0
2011-11-18 12:35:00,84.37,84.38,84.17,84.23,1700.0,82.0449,82.0547,81.8504,81.9088,1700.0
2011-11-18 12:40:00,84.16,84.19,83.87,84.08,6100.0,81.8407,81.8699,81.5587,81.7629,6100.0
2011-11-18 12:45:00,83.91,84.06,83.91,84.01,5800.0,81.5976,81.7435,81.5976,81.6949,5800.0
2011-11-18 12:50:00,84.04,84.05,83.88,83.89,5100.0,81.724,81.7338,81.5684,81.5782,5100.0
2011-11-18 12:55:00,83.97,84.01,83.85,83.85,2000.0,81.656,81.6949,81.5393,81.5393,2000.0
2011-11-18 13:00:00,83.9,83.9,83.69,83.77,3100.0,81.5879,81.5879,81.3837,81.4615,3100.0
2011-11-18 13:05:00,83.85,84.01,83.85,84.0,2300.0,81.5393,81.6949,81.5393,81.6851,2300.0
2011-11-18 13:10:00,84.07,84.13,84.02,84.13,800.0,81.7532,81.8115,81.7046,81.8115,800.0
2011-11-18 13:15:00,84.12,84.22,84.11,84.16,2400.0,81.8018,81.8991,81.7921,81.8407,2400.0
2011-11-18 13:20:00,84.04,84.18,83.96,83.98,2800.0,81.724,81.8602,81.6462,81.6657,2800.0
2011-11-18 13:25:00,84.0,84.0,83.88,83.95,1000.0,81.6851,81.6851,81.5684,81.6365,1000.0
2011-11-18 13:30:00,84.02,84.18,83.95,84.1,3900.0,81.7046,81.8602,81.6365,81.7824,3900.0
2011-11-18 13:35:00,84.01,84.19,84.01,84.11,1200.0,81.6949,81.8699,81.6949,81.7921,1200.0
2011-11-18 13:40:00,84.11,84.11,83.9,83.9,500.0,81.7921,81.7921,81.5879,81.5879,500.0
2011-11-18 13:45:00,83.99,84.13,83.98,84.0,2900.0,81.6754,81.8115,81.6657,81.6851,2900.0
2011-11-18 13:50:00,84.11,84.2,84.1,84.2,2800.0,81.7921,81.8796,81.7824,81.8796,2800.0
2011-11-18 13:55:00,84.2,84.21,83.99,84.0,7600.0,81.8796,81.8893,81.6754,81.6851,7600.0
2011-11-18 14:00:00,84.03,84.03,83.9,83.95,6400.0,81.7143,81.7143,81.5879,81.6365,6400.0
2011-11-18 14:05:00,83.92,83.94,83.88,83.88,7400.0,81.6073,81.6268,81.5684,81.5684,7400.0
2011-11-18 14:10:00,83.88,84.02,83.78,84.0,39500.0,81.5684,81.7046,81.4712,81.6851,39500.0
2011-11-18 14:15:00,84.06,84.16,83.97,84.16,4800.0,81.7435,81.8407,81.656,81.8407,4800.0
2011-11-18 14:20:00,84.13,84.13,83.98,83.98,1700.0,81.8115,81.8115,81.6657,81.6657,1700.0
2011-11-18 14:25:00,83.88,83.98,83.71,83.98,2100.0,81.5684,81.6657,81.4031,81.6657,2100.0
2011-11-18 14:30:00,84.0,84.06,83.96,84.06,4300.0,81.6851,81.7435,81.6462,81.7435,4300.0
2011-11-18 14:35:00,84.1,84.2,84.0,84.0,1400.0,81.7824,81.8796,81.6851,81.6851,1400.0
2011-11-18 14:40:00,83.9,84.05,83.9,83.93,1900.0,81.5879,81.7338,81.5879,81.6171,1900.0
2011-11-18 14:45:00,83.99,84.12,83.99,84.05,3600.0,81.6754,81.8018,81.6754,81.7338,3600.0
2011-11-18 14:50:00,83.92,83.92,83.73,83.75,6800.0,81.6073,81.6073,81.4226,81.442,6800.0
2011-11-18 14:55:00,83.69,83.75,83.57,83.65,3900.0,81.3837,81.442,81.267,81.3448,3900.0
2011-11-18 15:00:00,83.68,83.75,83.48,83.62,6100.0,81.3739,81.442,81.1795,81.3156,6100.0
2011-11-18 15:05:00,83.65,83.77,83.65,83.74,3100.0,81.3448,81.4615,81.3448,81.4323,3100.0
2011-11-18 15:10:00,83.75,83.85,83.68,83.85,2000.0,81.442,81.5393,81.3739,81.5393,2000.0
2011-11-18 15:15:00,83.76,84.06,83.72,83.84,10000.0,81.4517,81.7435,81.4128,81.5295,10000.0
2011-11-18 15:20:00,83.78,83.85,83.66,83.78,3000.0,81.4712,81.5393,81.3545,81.4712,3000.0
2011-11-18 15:25:00,83.78,83.8,83.72,83.8,2600.0,81.4712,81.4906,81.4128,81.4906,2600.0
2011-11-18 15:30:00,83.8,83.8,83.62,83.62,5700.0,81.4906,81.4906,81.3156,81.3156,5700.0
2011-11-18 15:35:00,83.65,83.74,83.29,83.31,19900.0,81.3448,81.4323,80.9947,81.0141,19900.0
2011-11-18 15:40:00,83.3,83.33,82.82,82.87,22800.0,81.0044,81.0336,80.5376,80.5863,22800.0
2011-11-18 15:45:00,82.8,83.29,82.76,82.88,16600.0,80.5182,80.9947,80.4793,80.596,16600.0
2011-11-18 15:50:00,82.89,83.24,82.78,82.98,9600.0,80.6057,80.9461,80.4988,80.6932,9600.0
2011-11-18 15:55:00,82.98,83.42,82.89,83.15,15900.0,80.6932,81.1211,80.6057,80.8586,15900.0
2011-11-21 09:30:00,81.56,81.9,81.01,81.01,19500.0,79.3124,79.643,78.7775,78.7775,19500.0
2011-11-21 09:35:00,81.0,81.1,80.75,81.08,8300.0,78.7678,78.865,78.5247,78.8456,8300.0
2011-11-21 09:40:00,81.28,81.65,81.25,81.65,3000.0,79.0401,79.3999,79.0109,79.3999,3000.0
2011-11-21 09:45:00,81.41,81.63,80.88,81.12,2900.0,79.1665,79.3804,78.6511,78.8845,2900.0
2011-11-21 09:50:00,81.09,81.28,80.89,80.89,3600.0,78.8553,79.0401,78.6608,78.6608,3600.0
2011-11-21 09:55:00,80.94,81.48,80.94,81.24,3200.0,78.7095,79.2346,78.7095,79.0012,3200.0
2011-11-21 10:00:00,81.57,81.57,81.11,81.11,2700.0,79.3221,79.3221,78.8748,78.8748,2700.0
2011-11-21 10:05:00,81.1,81.1,80.61,80.61,6000.0,78.865,78.865,78.3886,78.3886,6000.0
2011-11-21 10:10:00,80.61,81.05,80.61,80.78,9000.0,78.3886,78.8164,78.3886,78.5539,9000.0
2011-11-21 10:15:00,80.81,81.0,80.6,80.72,5100.0,78.583,78.7678,78.3788,78.4955,5100.0
2011-11-21 10:20:00,80.59,80.82,80.5,80.76,7100.0,78.3691,78.5928,78.2816,78.5344,7100.0
2011-11-21 10:25:00,80.71,80.92,80.71,80.79,1300.0,78.4858,78.69,78.4858,78.5636,1300.0
2011-11-21 10:30:00,80.8,80.94,80.61,80.71,4200.0,78.5733,78.7095,78.3886,78.4858,4200.0
2011-11-21 10:35:00,80.75,80.8,80.53,80.68,4600.0,78.5247,78.5733,78.3108,78.4566,4600.0
2011-11-21 10:40:00,80.69,80.7,80.5,80.57,5800.0,78.4663,78.4761,78.2816,78.3497,5800.0
2011-11-21 10:45:00,80.57,80.74,80.56,80.65,2400.0,78.3497,78.515,78.3399,78.4274,2400.0
2011-11-21 10:50:00,80.6,80.7,80.0,80.0,18300.0,78.3788,78.4761,77.7954,77.7954,18300.0
2011-11-21 10:55:00,80.08,80.28,80.08,80.1,3500.0,77.8732,78.0676,77.8732,77.8926,3500.0
2011-11-21 11:00:00,80.03,80.35,80.0,80.35,5800.0,77.8245,78.1357,77.7954,78.1357,5800.0
2011-11-21 11:05:00,80.33,80.4,80.02,80.05,18800.0,78.1163,78.1843,77.8148,77.844,18800.0
2011-11-21 11:10:00,80.16,80.37,80.0,80.07,19800.0,77.951,78.1552,77.7954,77.8634,19800.0
2011-11-21 11:15:00,80.02,80.24,80.01,80.05,13000.0,77.8148,78.0287,77.8051,77.844,13000.0
2011-11-21 11:20:00,80.1,80.26,80.05,80.15,18500.0,77.8926,78.0482,77.844,77.9412,18500.0
2011-11-21 11:25:00,80.07,80.22,80.06,80.22,18100.0,77.8634,78.0093,77.8537,78.0093,18100.0
2011-11-21 11:30:00,80.16,80.65,80.11,80.65,12500.0,77.951,78.4274,77.9023,78.4274,12500.0
2011-11-21 11:35:00,80.57,80.9,80.41,80.77,11900.0,78.3497,78.6706,78.1941,78.5441,11900.0
2011-11-21 11:40:00,80.84,81.2,80.81,80.95,12400.0,78.6122,78.9623,78.583,78.7192,12400.0
2011-11-21 11:45:00,80.97,81.05,80.76,80.92,10900.0,78.7386,78.8164,78.5344,78.69,10900.0
2011-11-21 11:50:00,80.95,81.01,80.85,81.01,8200.0,78.7192,78.7775,78.6219,78.7775,8200.0
2011-11-21 11:55:00,81.0,81.16,80.9,81.08,5200.0,78.7678,78.9234,78.6706,78.8456,5200.0
2011-11-21 12:00:00,81.08,81.17,81.01,81.01,5500.0,78.8456,78.9331,78.7775,78.7775,5500.0
2011-11-21 12:05:00,80.97,81.24,80.97,81.16,6000.0,78.7386,79.0012,78.7386,78.9234,6000.0
2011-11-21 12:10:00,81.15,81.52,81.15,81.52,5000.0,78.9137,79.2735,78.9137,79.2735,5000.0
2011-11-21 12:15:00,81.5,81.74,81.46,81.66,3600.0,79.254,79.4874,79.2151,79.4096,3600.0
2011-11-21 12:20:00,81.54,81.93,81.52,81.93,2400.0,79.2929,79.6722,79.2735,79.6722,2400.0
2011-11-21 12:25:00,81.92,81.92,81.6,81.6,3500.0,79.6624,79.6624,79.3513,79.3513,3500.0
2011-11-21 12:30:00,81.45,81.47,81.45,81.47,600.0,79.2054,79.2249,79.2054,79.2249,600.0
2011-11-21 12:35:00,81.51,81.57,81.46,81.57,2000.0,79.2637,79.3221,79.2151,79.3221,2000.0
2011-11-21 12:40:00,81.6,81.64,81.5,81.5,3200.0,79.3513,79.3902,79.254,79.254,3200.0
2011-11-21 12:45:00,81.46,81.46,81.31,81.31,2500.0,79.2151,79.2151,79.0693,79.0693,2500.0
2011-11-21 12:50:00,81.26,81.32,81.17,81.26,1200.0,79.0206,79.079,78.9331,79.0206,1200.0
2011-11-21 12:55:00,81.2,81.2,81.01,81.01,2000.0,78.9623,78.9623,78.7775,78.7775,2000.0
2011-11-21 13:00:00,81.08,81.15,81.04,81.1,2400.0,78.8456,78.9137,78.8067,78.865,2400.0
2011-11-21 13:05:00,81.17,81.64,81.17,81.62,3700.0,78.9331,79.3902,78.9331,79.3707,3700.0
2011-11-21 13:10:00,81.47,81.55,81.32,81.32,2300.0,79.2249,79.3026,79.079,79.079,2300.0
2011-11-21 13:15:00,81.32,81.59,81.32,81.32,5900.0,79.079,79.3415,79.079,79.079,5900.0
2011-11-21 13:20:00,81.34,81.45,81.28,81.3,7300.0,79.0984,79.2054,79.0401,79.0595,7300.0
2011-11-21 13:25:00,81.2,81.3,81.0,81.02,7000.0,78.9623,79.0595,78.7678,78.7873,7000.0
2011-11-21 13:30:00,81.02,81.12,81.0,81.02,5700.0,78.7873,78.8845,78.7678,78.7873,5700.0
2011-11-21 13:35:00,81.0,81.02,80.63,80.63,11600.0,78.7678,78.7873,78.408,78.408,11600.0
2011-11-21 13:40:00,80.62,81.12,80.56,80.98,8500.0,78.3983,78.8845,78.3399,78.7484,8500.0
2011-11-21 13:45:00,80.98,81.0,80.79,80.89,5500.0,78.7484,78.7678,78.5636,78.6608,5500.0
2011-11-21 13:50:00,80.93,80.94,80.78,80.9,5900.0,78.6997,78.7095,78.5539,78.6706,5900.0
2011-11-21 13:55:00,80.95,81.12,80.93,81.01,2800.0,78.7192,78.8845,78.6997,78.7775,2800.0
2011-11-21 14:00:00,80.96,81.13,80.96,81.13,3000.0,78.7289,78.8942,78.7289,78.8942,3000.0
2011-11-21 14:05:00,81.01,81.04,80.88,80.93,2100.0,78.7775,78.8067,78.6511,78.6997,2100.0
2011-11-21 14:10:00,80.94,81.18,80.93,81.12,5200.0,78.7095,78.9428,78.6997,78.8845,5200.0
2011-11-21 14:15:00,81.2,81.53,81.11,81.39,7700.0,78.9623,79.2832,78.8748,79.1471,7700.0
2011-11-21 14:20:00,81.31,81.36,81.25,81.33,5000.0,79.0693,79.1179,79.0109,79.0887,5000.0
2011-11-21 14:25:00,81.36,81.49,81.25,81.48,9300.0,79.1179,79.2443,79.0109,79.2346,9300.0
2011-11-21 14:30:00,81.49,81.78,81.49,81.77,5900.0,79.2443,79.5263,79.2443,79.5166,5900.0
2011-11-21 14:35:00,81.79,81.86,81.56,81.64,3500.0,79.536,79.6041,79.3124,79.3902,3500.0
2011-11-21 14:40:00,81.71,81.77,81.6,81.77,2300.0,79.4582,79.5166,79.3513,79.5166,2300.0
2011-11-21 14:45:00,81.79,81.89,81.38,81.38,209500.0,79.536,79.6333,79.1373,79.1373,209500.0
2011-11-21 14:50:00,81.52,81.52,81.25,81.27,97500.0,79.2735,79.2735,79.0109,79.0304,97500.0
2011-11-21 14:55:00,81.26,81.27,80.93,80.93,3800.0,79.0206,79.0304,78.6997,78.6997,3800.0
2011-11-21 15:00:00,80.97,81.02,80.6,80.82,10200.0,78.7386,78.7873,78.3788,78.5928,10200.0
2011-11-21 15:05:00,80.84,80.9,80.51,80.51,7300.0,78.6122,78.6706,78.2913,78.2913,7300.0
2011-11-21 15:10:00,80.51,80.88,80.5,80.84,17000.0,78.2913,78.6511,78.2816,78.6122,17000.0
2011-11-21 15:15:00,80.92,81.03,80.66,81.03,12900.0,78.69,78.797,78.4372,78.797,12900.0
2011-11-21 15:20:00,81.04,81.89,81.0,81.84,110700.0,78.8067,79.6333,78.7678,79.5847,110700.0
2011-11-21 15:25:00,81.88,82.15,81.79,81.96,11600.0,79.6236,79.8861,79.536,79.7013,11600.0
2011-11-21 15:30:00,81.92,82.15,81.76,81.86,8000.0,79.6624,79.8861,79.5069,79.6041,8000.0
2011-11-21 15:35:00,81.8,82.02,81.8,82.02,13300.0,79.5458,79.7597,79.5458,79.7597,13300.0
2011-11-21 15:40:00,82.02,82.02,81.75,81.88,12500.0,79.7597,79.7597,79.4971,79.6236,12500.0
2011-11-21 15:45:00,81.88,82.16,81.81,81.93,14900.0,79.6236,79.8958,79.5555,79.6722,14900.0
2011-11-21 15:50:00,82.09,82.09,81.61,81.81,11900.0,79.8278,79.8278,79.361,79.5555,11900.0
2011-11-21 15:55:00,81.81,81.94,81.64,81.88,26500.0,79.5555,79.6819,79.3902,79.6236,26500.0
2011-11-22 09:30:00,81.87,81.87,81.49,81.8,3100.0,79.6138,79.6138,79.2443,79.5458,3100.0
2011-11-22 09:35:00,81.87,82.5,81.87,82.23,5200.0,79.6138,80.2265,79.6138,79.9639,5200.0
2011-11-22 09:40:00,82.26,82.72,82.26,82.42,8300.0,79.9931,80.4404,79.9931,80.1487,8300.0
2011-11-22 09:45:00,82.55,83.21,82.55,83.09,8000.0,80.2751,80.9169,80.2751,80.8002,8000.0
2011-11-22 09:50:00,82.84,82.92,82.72,82.72,400.0,80.5571,80.6349,80.4404,80.4404,400.0
2011-11-22 09:55:00,82.71,82.77,82.01,82.01,2600.0,80.4307,80.489,79.75,79.75,2600.0
2011-11-22 10:00:00,82.12,82.17,81.54,81.6,5300.0,79.8569,79.9056,79.2929,79.3513,5300.0
2011-11-22 10:05:00,81.63,81.63,81.26,81.4,3600.0,79.3804,79.3804,79.0206,79.1568,3600.0
2011-11-22 10:10:00,81.37,81.8,81.32,81.32,4000.0,79.1276,79.5458,79.079,79.079,4000.0
2011-11-22 10:15:00,81.17,81.19,80.84,81.16,8600.0,78.9331,78.9526,78.6122,78.9234,8600.0
2011-11-22 10:20:00,81.15,81.46,81.15,81.33,5900.0,78.9137,79.2151,78.9137,79.0887,5900.0
2011-11-22 10:25:00,81.3,82.02,81.27,81.97,7400.0,79.0595,79.7597,79.0304,79.7111,7400.0
2011-11-22 10:30:00,81.95,81.96,81.47,81.7,6700.0,79.6916,79.7013,79.2249,79.4485,6700.0
2011-11-22 10:35:00,81.56,81.56,81.33,81.33,500.0,79.3124,79.3124,79.0887,79.0887,500.0
2011-11-22 10:40:00,81.16,81.42,81.1,81.1,8300.0,78.9234,79.1762,78.865,78.865,8300.0
2011-11-22 10:45:00,81.2,81.21,80.82,81.1,10300.0,78.9623,78.972,78.5928,78.865,10300.0
2011-11-22 10:50:00,81.19,81.33,81.07,81.23,16200.0,78.9526,79.0887,78.8359,78.9915,16200.0
2011-11-22 10:55:00,81.23,81.32,81.09,81.27,14600.0,78.9915,79.079,78.8553,79.0304,14600.0
2011-11-22 11:00:00,81.27,81.72,81.27,81.52,7200.0,79.0304,79.468,79.0304,79.2735,7200.0
2011-11-22 11:05:00,81.4,81.96,81.33,81.89,19300.0,79.1568,79.7013,79.0887,79.6333,19300.0
2011-11-22 11:10:00,81.96,82.43,81.96,82.33,9000.0,79.7013,80.1584,79.7013,80.0612,9000.0
2011-11-22 11:15:00,82.33,82.44,82.21,82.29,9100.0,80.0612,80.1681,79.9445,80.0223,9100.0
2011-11-22 11:20:00,82.26,82.26,81.75,81.8,8600.0,79.9931,79.9931,79.4971,79.5458,8600.0
2011-11-22 11:25:00,81.81,82.13,81.81,82.13,6800.0,79.5555,79.8667,79.5555,79.8667,6800.0
2011-11-22 11:30:00,82.06,82.07,81.25,81.25,14800.0,79.7986,79.8083,79.0109,79.0109,14800.0
2011-11-22 11:35:00,81.34,81.7,81.32,81.61,17500.0,79.0984,79.4485,79.079,79.361,17500.0
2011-11-22 11:40:00,81.44,81.45,81.07,81.21,4200.0,79.1957,79.2054,78.8359,78.972,4200.0
2011-11-22 11:45:00,81.28,81.55,81.28,81.29,13100.0,79.0401,79.3026,79.0401,79.0498,13100.0
2011-11-22 11:50:00,81.45,81.9,81.42,81.79,7400.0,79.2054,79.643,79.1762,79.536,7400.0
2011-11-22 11:55:00,81.89,81.92,81.74,81.74,8400.0,79.6333,79.6624,79.4874,79.4874,8400.0
2011-11-22 12:00:00,81.79,81.99,81.73,81.94,4000.0,79.536,79.7305,79.4777,79.6819,4000.0
2011-11-22 12:05:00,81.94,82.12,81.8,81.98,2900.0,79.6819,79.8569,79.5458,79.7208,2900.0
2011-11-22 12:10:00,81.92,81.97,81.72,81.81,1600.0,79.6624,79.7111,79.468,79.5555,1600.0
2011-11-22 12:15:00,81.83,81.95,81.66,81.66,4600.0,79.5749,79.6916,79.4096,79.4096,4600.0
2011-11-22 12:20:00,81.27,81.41,81.27,81.41,200.0,79.0304,79.1665,79.0304,79.1665,200.0
2011-11-22 12:25:00,81.29,81.37,81.24,81.37,5600.0,79.0498,79.1276,79.0012,79.1276,5600.0
2011-11-22 12:30:00,81.37,81.47,81.27,81.39,3400.0,79.1276,79.2249,79.0304,79.1471,3400.0
2011-11-22 12:35:00,81.4,81.44,81.23,81.23,1800.0,79.1568,79.1957,78.9915,78.9915,1800.0
2011-11-22 12:40:00,81.25,81.4,81.11,81.28,6800.0,79.0109,79.1568,78.8748,79.0401,6800.0
2011-11-22 12:45:00,81.3,81.3,81.16,81.16,3600.0,79.0595,79.0595,78.9234,78.9234,3600.0
2011-11-22 12:50:00,81.26,81.44,81.23,81.44,3500.0,79.0206,79.1957,78.9915,79.1957,3500.0
2011-11-22 12:55:00,81.59,81.99,81.4,81.99,6300.0,79.3415,79.7305,79.1568,79.7305,6300.0
2011-11-22 13:00:00,82.0,82.02,81.9,82.0,5700.0,79.7402,79.7597,79.643,79.7402,5700.0
2011-11-22 13:05:00,82.01,82.02,81.82,81.82,6400.0,79.75,79.7597,79.5652,79.5652,6400.0
2011-11-22 13:10:00,81.75,81.95,81.66,81.95,4200.0,79.4971,79.6916,79.4096,79.6916,4200.0
2011-11-22 13:15:00,81.98,82.24,81.92,82.07,7200.0,79.7208,79.9736,79.6624,79.8083,7200.0
2011-11-22 13:20:00,82.14,82.25,81.97,81.97,4800.0,79.8764,79.9834,79.7111,79.7111,4800.0
2011-11-22 13:25:00,81.98,82.1,81.98,82.1,8400.0,79.7208,79.8375,79.7208,79.8375,8400.0
2011-11-22 13:30:00,82.1,82.21,82.07,82.14,5400.0,79.8375,79.9445,79.8083,79.8764,5400.0
2011-11-22 13:35:00,82.0,82.16,82.0,82.16,4500.0,79.7402,79.8958,79.7402,79.8958,4500.0
2011-11-22 13:40:00,82.08,82.08,81.9,81.98,4900.0,79.818,79.818,79.643,79.7208,4900.0
2011-11-22 13:45:00,82.0,82.0,81.77,81.99,5000.0,79.7402,79.7402,79.5166,79.7305,5000.0
2011-11-22 13:50:00,82.0,82.0,81.98,82.0,2600.0,79.7402,79.7402,79.7208,79.7402,2600.0
2011-11-22 13:55:00,81.91,81.91,81.34,81.64,10400.0,79.6527,79.6527,79.0984,79.3902,10400.0
2011-11-22 14:00:00,81.57,81.79,81.57,81.67,5200.0,79.3221,79.536,79.3221,79.4193,5200.0
2011-11-22 14:05:00,81.68,81.73,81.64,81.69,2800.0,79.4291,79.4777,79.3902,79.4388,2800.0
2011-11-22 14:10:00,81.7,81.99,81.7,81.91,4500.0,79.4485,79.7305,79.4485,79.6527,4500.0
2011-11-22 14:15:00,81.92,82.0,81.9,82.0,2500.0,79.6624,79.7402,79.643,79.7402,2500.0
2011-11-22 14:20:00,81.98,82.06,81.95,81.98,4100.0,79.7208,79.7986,79.6916,79.7208,4100.0
2011-11-22 14:25:00,81.99,82.05,81.95,81.95,4300.0,79.7305,79.7889,79.6916,79.6916,4300.0
2011-11-22 14:30:00,81.97,81.97,81.87,81.87,4600.0,79.7111,79.7111,79.6138,79.6138,4600.0
2011-11-22 14:35:00,81.89,82.1,81.82,81.99,6300.0,79.6333,79.8375,79.5652,79.7305,6300.0
2011-11-22 14:40:00,81.91,82.03,81.83,81.85,9900.0,79.6527,79.7694,79.5749,79.5944,9900.0
2011-11-22 14:45:00,81.9,81.94,81.78,81.82,4500.0,79.643,79.6819,79.5263,79.5652,4500.0
2011-11-22 14:50:00,81.85,81.99,81.61,81.61,7100.0,79.5944,79.7305,79.361,79.361,7100.0
2011-11-22 14:55:00,81.66,81.93,81.62,81.89,13900.0,79.4096,79.6722,79.3707,79.6333,13900.0
2011-11-22 15:00:00,81.96,82.03,81.87,82.0,15600.0,79.7013,79.7694,79.6138,79.7402,15600.0
2011-11-22 15:05:00,81.98,82.08,81.89,81.93,11600.0,79.7208,79.818,79.6333,79.6722,11600.0
2011-11-22 15:10:00,81.93,82.08,81.88,81.9,8200.0,79.6722,79.818,79.6236,79.643,8200.0
2011-11-22 15:15:00,81.89,82.18,81.86,82.04,14600.0,79.6333,79.9153,79.6041,79.7791,14600.0
2011-11-22 15:20:00,82.05,82.13,81.93,82.04,10500.0,79.7889,79.8667,79.6722,79.7791,10500.0
2011-11-22 15:25:00,82.01,82.08,81.93,82.02,8700.0,79.75,79.818,79.6722,79.7597,8700.0
2011-11-22 15:30:00,81.98,82.26,81.95,82.12,12800.0,79.7208,79.9931,79.6916,79.8569,12800.0
2011-11-22 15:35:00,82.16,82.27,81.97,82.01,14200.0,79.8958,80.0028,79.7111,79.75,14200.0
2011-11-22 15:40:00,82.0,82.14,81.98,82.05,11400.0,79.7402,79.8764,79.7208,79.7889,11400.0
2011-11-22 15:45:00,82.09,82.23,82.03,82.13,18900.0,79.8278,79.9639,79.7694,79.8667,18900.0
2011-11-22 15:50:00,82.11,82.25,81.98,82.06,18700.0,79.8472,79.9834,79.7208,79.7986,18700.0
2011-11-22 15:55:00,82.06,82.09,82.0,82.06,21900.0,79.7986,79.8278,79.7402,79.7986,21900.0
2011-11-23 09:30:00,83.3,83.3,82.01,82.27,17200.0,81.0044,81.0044,79.75,80.0028,17200.0
2011-11-23 09:35:00,82.6,82.63,81.69,82.29,7100.0,80.3237,80.3529,79.4388,80.0223,7100.0
2011-11-23 09:40:00,82.15,82.15,81.23,81.34,87700.0,79.8861,79.8861,78.9915,79.0984,87700.0
2011-11-23 09:45:00,81.26,81.95,81.26,81.76,8300.0,79.0206,79.6916,79.0206,79.5069,8300.0
2011-11-23 09:50:00,81.76,82.82,81.76,82.28,12900.0,79.5069,80.5376,79.5069,80.0125,12900.0
2011-11-23 09:55:00,82.23,83.0,82.17,82.4,14700.0,79.9639,80.7127,79.9056,80.1292,14700.0
2011-11-23 10:00:00,82.28,82.42,81.65,81.65,38300.0,80.0125,80.1487,79.3999,79.3999,38300.0
2011-11-23 10:05:00,81.65,81.85,81.53,81.69,11100.0,79.3999,79.5944,79.2832,79.4388,11100.0
2011-11-23 10:10:00,81.69,81.8,81.25,81.65,13900.0,79.4388,79.5458,79.0109,79.3999,13900.0
2011-11-23 10:15:00,81.65,81.9,81.52,81.81,53400.0,79.3999,79.643,79.2735,79.5555,53400.0
2011-11-23 10:20:00,81.83,81.97,81.64,81.83,12300.0,79.5749,79.7111,79.3902,79.5749,12300.0
2011-11-23 10:25:00,81.7,81.99,81.61,81.93,16300.0,79.4485,79.7305,79.361,79.6722,16300.0
2011-11-23 10:30:00,81.87,81.87,81.15,81.16,65600.0,79.6138,79.6138,78.9137,78.9234,65600.0
2011-11-23 10:35:00,81.16,81.17,80.83,80.95,3800.0,78.9234,78.9331,78.6025,78.7192,3800.0
2011-11-23 10:40:00,80.95,80.95,80.28,80.78,24100.0,78.7192,78.7192,78.0676,78.5539,24100.0
2011-11-23 10:45:00,80.72,80.75,80.44,80.73,4600.0,78.4955,78.5247,78.2232,78.5052,4600.0
2011-11-23 10:50:00,80.74,81.14,80.74,81.14,1600.0,78.515,78.9039,78.515,78.9039,1600.0
2011-11-23 10:55:00,81.35,81.36,81.0,81.15,5800.0,79.1082,79.1179,78.7678,78.9137,5800.0
2011-11-23 11:00:00,81.14,81.14,81.0,81.12,2200.0,78.9039,78.9039,78.7678,78.8845,2200.0
2011-11-23 11:05:00,81.17,81.17,80.3,80.55,16400.0,78.9331,78.9331,78.0871,78.3302,16400.0
2011-11-23 11:10:00,80.55,80.68,80.32,80.56,6300.0,78.3302,78.4566,78.1065,78.3399,6300.0
2011-11-23 11:15:00,80.59,80.94,80.51,80.94,3800.0,78.3691,78.7095,78.2913,78.7095,3800.0
2011-11-23 11:20:00,81.05,81.1,80.89,81.04,1900.0,78.8164,78.865,78.6608,78.8067,1900.0
2011-11-23 11:25:00,81.04,81.04,80.87,80.88,3800.0,78.8067,78.8067,78.6414,78.6511,3800.0
2011-11-23 11:30:00,80.76,80.81,80.56,80.76,2200.0,78.5344,78.583,78.3399,78.5344,2200.0
2011-11-23 11:35:00,80.77,81.43,80.77,81.43,6700.0,78.5441,79.186,78.5441,79.186,6700.0
2011-11-23 11:40:00,81.37,81.37,81.16,81.22,1300.0,79.1276,79.1276,78.9234,78.9817,1300.0
2011-11-23 11:45:00,81.19,81.35,80.85,81.32,5200.0,78.9526,79.1082,78.6219,79.079,5200.0
2011-11-23 11:50:00,81.36,81.36,81.11,81.25,1800.0,79.1179,79.1179,78.8748,79.0109,1800.0
2011-11-23 11:55:00,81.25,81.42,81.16,81.16,1000.0,79.0109,79.1762,78.9234,78.9234,1000.0
2011-11-23 12:00:00,81.27,81.33,81.18,81.18,2700.0,79.0304,79.0887,78.9428,78.9428,2700.0
2011-11-23 12:05:00,81.32,81.32,80.91,80.92,2500.0,79.079,79.079,78.6803,78.69,2500.0
2011-11-23 12:10:00,81.0,81.0,80.92,80.97,300.0,78.7678,78.7678,78.69,78.7386,300.0
2011-11-23 12:15:00,81.02,81.3,80.93,81.15,16200.0,78.7873,79.0595,78.6997,78.9137,16200.0
2011-11-23 12:20:00,81.2,81.24,81.19,81.23,1600.0,78.9623,79.0012,78.9526,78.9915,1600.0
2011-11-23 12:25:00,81.22,81.23,80.96,81.0,4100.0,78.9817,78.9915,78.7289,78.7678,4100.0
2011-11-23 12:30:00,81.0,81.24,81.0,81.0,8100.0,78.7678,79.0012,78.7678,78.7678,8100.0
2011-11-23 12:35:00,81.07,81.23,81.04,81.1,8900.0,78.8359,78.9915,78.8067,78.865,8900.0
2011-11-23 12:40:00,81.09,81.16,80.98,81.07,5000.0,78.8553,78.9234,78.7484,78.8359,5000.0
2011-11-23 12:45:00,81.07,81.37,81.03,81.21,5800.0,78.8359,79.1276,78.797,78.972,5800.0
2011-11-23 12:50:00,81.35,81.37,81.06,81.12,4000.0,79.1082,79.1276,78.8261,78.8845,4000.0
2011-11-23 12:55:00,81.23,81.3,81.17,81.2,2300.0,78.9915,79.0595,78.9331,78.9623,2300.0
2011-11-23 13:00:00,81.25,81.3,81.09,81.3,2700.0,79.0109,79.0595,78.8553,79.0595,2700.0
2011-11-23 13:05:00,81.29,81.37,81.24,81.37,1600.0,79.0498,79.1276,79.0012,79.1276,1600.0
2011-11-23 13:10:00,81.25,81.3,81.05,81.05,4100.0,79.0109,79.0595,78.8164,78.8164,4100.0
2011-11-23 13:15:00,81.07,81.25,81.06,81.16,7600.0,78.8359,79.0109,78.8261,78.9234,7600.0
2011-11-23 13:20:00,81.2,81.24,80.63,80.99,16800.0,78.9623,79.0012,78.408,78.7581,16800.0
2011-11-23 13:25:00,81.02,81.1,80.77,81.1,10200.0,78.7873,78.865,78.5441,78.865,10200.0
2011-11-23 13:30:00,81.07,81.17,80.95,81.17,8500.0,78.8359,78.9331,78.7192,78.9331,8500.0
2011-11-23 13:35:00,81.17,81.25,80.92,80.95,9100.0,78.9331,79.0109,78.69,78.7192,9100.0
2011-11-23 13:40:00,80.91,80.95,80.56,80.56,7100.0,78.6803,78.7192,78.3399,78.3399,7100.0
2011-11-23 13:45:00,80.61,80.81,80.6,80.78,2000.0,78.3886,78.583,78.3788,78.5539,2000.0
2011-11-23 13:50:00,80.63,80.88,80.59,80.88,1000.0,78.408,78.6511,78.3691,78.6511,1000.0
2011-11-23 13:55:00,80.84,80.87,80.43,80.56,1500.0,78.6122,78.6414,78.2135,78.3399,1500.0
2011-11-23 14:00:00,80.49,80.71,80.37,80.59,5300.0,78.2719,78.4858,78.1552,78.3691,5300.0
2011-11-23 14:05:00,80.82,80.82,80.59,80.62,1000.0,78.5928,78.5928,78.3691,78.3983,1000.0
2011-11-23 14:10:00,80.66,80.66,80.52,80.55,2400.0,78.4372,78.4372,78.301,78.3302,2400.0
2011-11-23 14:15:00,80.36,80.36,80.2,80.2,7800.0,78.1454,78.1454,77.9898,77.9898,7800.0
2011-11-23 14:20:00,80.14,80.35,80.05,80.35,3300.0,77.9315,78.1357,77.844,78.1357,3300.0
2011-11-23 14:25:00,80.35,80.35,80.17,80.22,2100.0,78.1357,78.1357,77.9607,78.0093,2100.0
2011-11-23 14:30:00,80.31,80.4,80.31,80.35,1300.0,78.0968,78.1843,78.0968,78.1357,1300.0
2011-11-23 14:35:00,80.45,80.58,80.45,80.5,1500.0,78.233,78.3594,78.233,78.2816,1500.0
2011-11-23 14:40:00,80.48,80.48,80.34,80.35,1400.0,78.2621,78.2621,78.126,78.1357,1400.0
2011-11-23 14:45:00,80.29,80.43,80.23,80.3,3800.0,78.0774,78.2135,78.019,78.0871,3800.0
2011-11-23 14:50:00,80.4,80.41,80.22,80.4,3300.0,78.1843,78.1941,78.0093,78.1843,3300.0
2011-11-23 14:55:00,80.42,80.48,80.41,80.48,900.0,78.2038,78.2621,78.1941,78.2621,900.0
2011-11-23 15:00:00,80.52,80.71,80.45,80.58,3000.0,78.301,78.4858,78.233,78.3594,3000.0
2011-11-23 15:05:00,80.55,80.8,80.55,80.57,2900.0,78.3302,78.5733,78.3302,78.3497,2900.0
2011-11-23 15:10:00,80.69,81.0,80.69,81.0,5400.0,78.4663,78.7678,78.4663,78.7678,5400.0
2011-11-23 15:15:00,81.05,81.06,80.81,80.81,3500.0,78.8164,78.8261,78.583,78.583,3500.0
2011-11-23 15:20:00,80.88,81.09,80.84,80.85,6100.0,78.6511,78.8553,78.6122,78.6219,6100.0
2011-11-23 15:25:00,80.82,80.9,80.82,80.83,4300.0,78.5928,78.6706,78.5928,78.6025,4300.0
2011-11-23 15:30:00,80.91,81.0,80.8,80.82,7400.0,78.6803,78.7678,78.5733,78.5928,7400.0
2011-11-23 15:35:00,80.9,81.02,80.85,80.94,7100.0,78.6706,78.7873,78.6219,78.7095,7100.0
2011-11-23 15:40:00,80.91,81.15,80.91,81.13,9900.0,78.6803,78.9137,78.6803,78.8942,9900.0
2011-11-23 15:45:00,81.06,81.11,80.64,80.85,11700.0,78.8261,78.8748,78.4177,78.6219,11700.0
2011-11-23 15:50:00,80.89,81.1,80.78,80.98,12100.0,78.6608,78.865,78.5539,78.7484,12100.0
2011-11-23 15:55:00,80.98,80.98,80.54,80.6,12200.0,78.7484,78.7484,78.3205,78.3788,12200.0
2011-11-25 09:30:00,80.56,80.94,80.05,80.94,6700.0,78.3399,78.7095,77.844,78.7095,6700.0
2011-11-25 09:35:00,80.93,81.92,80.93,81.92,3100.0,78.6997,79.6624,78.6997,79.6624,3100.0
2011-11-25 09:40:00,81.82,81.9,81.35,81.77,6100.0,79.5652,79.643,79.1082,79.5166,6100.0
2011-11-25 09:45:00,81.66,81.77,80.29,80.38,7400.0,79.4096,79.5166,78.0774,78.1649,7400.0
2011-11-25 09:50:00,80.31,81.54,80.22,81.34,9100.0,78.0968,79.2929,78.0093,79.0984,9100.0
2011-11-25 09:55:00,81.35,81.59,81.35,81.36,2800.0,79.1082,79.3415,79.1082,79.1179,2800.0
2011-11-25 10:00:00,81.13,81.37,81.13,81.3,2100.0,78.8942,79.1276,78.8942,79.0595,2100.0
2011-11-25 10:05:00,81.3,81.48,80.87,80.93,11300.0,79.0595,79.2346,78.6414,78.6997,11300.0
2011-11-25 10:10:00,80.94,80.95,80.72,80.92,2400.0,78.7095,78.7192,78.4955,78.69,2400.0
2011-11-25 10:15:00,80.89,80.89,80.7,80.84,1800.0,78.6608,78.6608,78.4761,78.6122,1800.0
2011-11-25 10:20:00,80.86,81.02,80.78,80.82,1300.0,78.6317,78.7873,78.5539,78.5928,1300.0
2011-11-25 10:25:00,80.73,80.86,80.68,80.72,5500.0,78.5052,78.6317,78.4566,78.4955,5500.0
2011-11-25 10:30:00,80.68,81.09,80.68,80.95,1600.0,78.4566,78.8553,78.4566,78.7192,1600.0
2011-11-25 10:35:00,81.0,81.11,80.96,81.0,2200.0,78.7678,78.8748,78.7289,78.7678,2200.0
2011-11-25 10:40:00,80.95,80.95,80.89,80.94,1200.0,78.7192,78.7192,78.6608,78.7095,1200.0
2011-11-25 10:45:00,80.86,80.95,80.82,80.88,2100.0,78.6317,78.7192,78.5928,78.6511,2100.0
2011-11-25 10:50:00,81.0,81.04,80.9,80.9,2700.0,78.7678,78.8067,78.6706,78.6706,2700.0
2011-11-25 10:55:00,80.94,80.94,80.37,80.37,4300.0,78.7095,78.7095,78.1552,78.1552,4300.0
2011-11-25 11:00:00,80.43,80.52,80.19,80.31,4400.0,78.2135,78.301,77.9801,78.0968,4400.0
2011-11-25 11:05:00,80.28,80.36,80.09,80.11,11600.0,78.0676,78.1454,77.8829,77.9023,11600.0
2011-11-25 11:10:00,80.07,80.29,80.0,80.1,16500.0,77.8634,78.0774,77.7954,77.8926,16500.0
2011-11-25 11:15:00,80.07,80.49,80.07,80.17,6800.0,77.8634,78.2719,77.8634,77.9607,6800.0
2011-11-25 11:20:00,80.1,80.46,80.1,80.3,4600.0,77.8926,78.2427,77.8926,78.0871,4600.0
2011-11-25 11:25:00,80.22,80.31,80.05,80.1,6500.0,78.0093,78.0968,77.844,77.8926,6500.0
2011-11-25 11:30:00,80.13,80.3,80.1,80.3,2800.0,77.9218,78.0871,77.8926,78.0871,2800.0
2011-11-25 11:35:00,80.1,80.13,80.02,80.13,2400.0,77.8926,77.9218,77.8148,77.9218,2400.0
2011-11-25 11:40:00,80.05,80.21,80.0,80.01,10600.0,77.844,77.9996,77.7954,77.8051,10600.0
2011-11-25 11:45:00,80.01,80.13,80.0,80.09,7100.0,77.8051,77.9218,77.7954,77.8829,7100.0
2011-11-25 11:50:00,80.03,80.13,80.0,80.0,3200.0,77.8245,77.9218,77.7954,77.7954,3200.0
2011-11-25 11:55:00,80.06,80.31,80.06,80.12,10300.0,77.8537,78.0968,77.8537,77.9121,10300.0
2011-11-25 12:00:00,80.3,80.3,80.12,80.22,5200.0,78.0871,78.0871,77.9121,78.0093,5200.0
2011-11-25 12:05:00,80.22,80.28,80.1,80.2,8900.0,78.0093,78.0676,77.8926,77.9898,8900.0
2011-11-25 12:10:00,80.21,80.21,80.09,80.16,5800.0,77.9996,77.9996,77.8829,77.951,5800.0
2011-11-25 12:15:00,80.15,80.15,80.01,80.12,6500.0,77.9412,77.9412,77.8051,77.9121,6500.0
2011-11-25 12:20:00,80.13,80.13,80.0,80.06,6500.0,77.9218,77.9218,77.7954,77.8537,6500.0
2011-11-25 12:25:00,80.1,80.28,80.07,80.24,9800.0,77.8926,78.0676,77.8634,78.0287,9800.0
2011-11-25 12:30:00,80.2,80.47,80.09,80.47,4000.0,77.9898,78.2524,77.8829,78.2524,4000.0
2011-11-25 12:35:00,80.53,80.53,80.18,80.46,5200.0,78.3108,78.3108,77.9704,78.2427,5200.0
2011-11-25 12:40:00,80.39,80.39,80.15,80.15,4200.0,78.1746,78.1746,77.9412,77.9412,4200.0
2011-11-25 12:45:00,80.2,80.39,80.2,80.39,2400.0,77.9898,78.1746,77.9898,78.1746,2400.0
2011-11-25 12:50:00,80.42,80.76,80.4,80.48,8300.0,78.2038,78.5344,78.1843,78.2621,8300.0
2011-11-25 12:55:00,80.46,80.49,80.34,80.46,4900.0,78.2427,78.2719,78.126,78.2427,4900.0
2011-11-28 09:30:00,81.98,84.69,81.98,83.23,9200.0,79.7208,82.3561,79.7208,80.9363,9200.0
2011-11-28 09:35:00,83.53,83.78,83.37,83.78,8400.0,81.2281,81.4712,81.0725,81.4712,8400.0
2011-11-28 09:40:00,83.96,84.08,83.7,83.77,8700.0,81.6462,81.7629,81.3934,81.4615,8700.0
2011-11-28 09:45:00,83.71,84.57,83.61,84.0,38100.0,81.4031,82.2394,81.3059,81.6851,38100.0
2011-11-28 09:50:00,84.0,85.52,83.93,85.26,38500.0,81.6851,83.1632,81.6171,82.9104,38500.0
2011-11-28 09:55:00,85.3,85.39,85.21,85.21,800.0,82.9493,83.0368,82.8618,82.8618,800.0
2011-11-28 10:00:00,85.15,85.15,84.72,84.84,2700.0,82.8034,82.8034,82.3853,82.502,2700.0
2011-11-28 10:05:00,84.91,85.34,84.89,85.34,3800.0,82.5701,82.9882,82.5506,82.9882,3800.0
2011-11-28 10:10:00,85.32,85.41,85.01,85.06,5200.0,82.9688,83.0563,82.6673,82.7159,5200.0
2011-11-28 10:15:00,84.9,84.92,84.61,84.86,2400.0,82.5603,82.5798,82.2783,82.5214,2400.0
2011-11-28 10:20:00,84.88,84.88,84.66,84.71,2000.0,82.5409,82.5409,82.3269,82.3756,2000.0
2011-11-28 10:25:00,84.7,84.7,83.9,84.1,3900.0,82.3658,82.3658,81.5879,81.7824,3900.0
2011-11-28 10:30:00,83.97,84.62,83.97,84.38,7000.0,81.656,82.288,81.656,82.0547,7000.0
2011-11-28 10:35:00,84.45,85.03,84.45,84.99,3300.0,82.1227,82.6867,82.1227,82.6478,3300.0
2011-11-28 10:40:00,84.9,84.9,84.75,84.78,3000.0,82.5603,82.5603,82.4145,82.4436,3000.0
2011-11-28 10:45:00,84.75,84.8,84.7,84.7,2400.0,82.4145,82.4631,82.3658,82.3658,2400.0
2011-11-28 10:50:00,84.66,84.78,84.42,84.78,43300.0,82.3269,82.4436,82.0936,82.4436,43300.0
2011-11-28 10:55:00,84.78,84.78,84.64,84.73,2100.0,82.4436,82.4436,82.3075,82.395,2100.0
2011-11-28 11:00:00,84.7,84.88,84.7,84.8,3800.0,82.3658,82.5409,82.3658,82.4631,3800.0
2011-11-28 11:05:00,84.75,85.1,84.69,84.8,11600.0,82.4145,82.7548,82.3561,82.4631,11600.0
2011-11-28 11:10:00,84.89,85.1,84.75,84.75,6500.0,82.5506,82.7548,82.4145,82.4145,6500.0
2011-11-28 11:15:00,84.75,84.84,84.65,84.65,2100.0,82.4145,82.502,82.3172,82.3172,2100.0
2011-11-28 11:20:00,84.67,84.79,84.65,84.74,1600.0,82.3367,82.4534,82.3172,82.4047,1600.0
2011-11-28 11:25:00,84.71,84.84,84.71,84.75,2900.0,82.3756,82.502,82.3756,82.4145,2900.0
2011-11-28 11:30:00,84.78,84.83,84.66,84.75,4200.0,82.4436,82.4923,82.3269,82.4145,4200.0
2011-11-28 11:35:00,84.75,84.76,84.7,84.72,2300.0,82.4145,82.4242,82.3658,82.3853,2300.0
2011-11-28 11:40:00,84.69,84.77,84.68,84.68,4600.0,82.3561,82.4339,82.3464,82.3464,4600.0
2011-11-28 11:45:00,84.69,84.69,84.57,84.57,600.0,82.3561,82.3561,82.2394,82.2394,600.0
2011-11-28 11:50:00,84.57,84.71,84.57,84.71,2000.0,82.2394,82.3756,82.2394,82.3756,2000.0
2011-11-28 11:55:00,84.68,84.68,84.62,84.64,1800.0,82.3464,82.3464,82.288,82.3075,1800.0
2011-11-28 12:00:00,84.72,84.77,84.7,84.75,3800.0,82.3853,82.4339,82.3658,82.4145,3800.0
2011-11-28 12:05:00,84.68,84.95,84.68,84.82,8000.0,82.3464,82.6089,82.3464,82.4825,8000.0
2011-11-28 12:10:00,84.87,84.92,84.8,84.87,1500.0,82.5312,82.5798,82.4631,82.5312,1500.0
2011-11-28 12:15:00,84.86,85.0,84.81,85.0,3400.0,82.5214,82.6576,82.4728,82.6576,3400.0
2011-11-28 12:20:00,84.97,84.99,84.91,84.95,1400.0,82.6284,82.6478,82.5701,82.6089,1400.0
2011-11-28 12:25:00,84.95,84.97,84.86,84.86,3100.0,82.6089,82.6284,82.5214,82.5214,3100.0
2011-11-28 12:30:00,84.85,84.96,84.8,84.82,9700.0,82.5117,82.6187,82.4631,82.4825,9700.0
2011-11-28 12:35:00,84.82,84.98,84.8,84.98,3800.0,82.4825,82.6381,82.4631,82.6381,3800.0
2011-11-28 12:40:00,84.93,84.96,84.82,84.95,1400.0,82.5895,82.6187,82.4825,82.6089,1400.0
2011-11-28 12:45:00,84.84,84.95,84.84,84.94,3000.0,82.502,82.6089,82.502,82.5992,3000.0
2011-11-28 12:50:00,84.91,85.14,84.81,85.01,6300.0,82.5701,82.7937,82.4728,82.6673,6300.0
2011-11-28 12:55:00,84.85,85.05,84.8,84.95,7700.0,82.5117,82.7062,82.4631,82.6089,7700.0
2011-11-28 13:00:00,84.97,84.97,84.85,84.96,3300.0,82.6284,82.6284,82.5117,82.6187,3300.0
2011-11-28 13:05:00,84.95,85.0,84.85,84.95,8600.0,82.6089,82.6576,82.5117,82.6089,8600.0
2011-11-28 13:10:00,84.95,84.98,84.87,84.98,3700.0,82.6089,82.6381,82.5312,82.6381,3700.0
2011-11-28 13:15:00,84.98,85.04,84.91,84.92,4800.0,82.6381,82.6965,82.5701,82.5798,4800.0
2011-11-28 13:20:00,84.95,85.05,84.9,85.0,2900.0,82.6089,82.7062,82.5603,82.6576,2900.0
2011-11-28 13:25:00,85.05,85.19,84.96,85.07,14100.0,82.7062,82.8423,82.6187,82.7256,14100.0
2011-11-28 13:30:00,85.06,85.2,85.03,85.06,4300.0,82.7159,82.8521,82.6867,82.7159,4300.0
2011-11-28 13:35:00,85.1,85.2,85.09,85.17,4600.0,82.7548,82.8521,82.7451,82.8229,4600.0
2011-11-28 13:40:00,85.18,85.29,85.15,85.23,5800.0,82.8326,82.9396,82.8034,82.8812,5800.0
2011-11-28 13:45:00,85.22,85.29,85.2,85.24,8600.0,82.8715,82.9396,82.8521,82.891,8600.0
2011-11-28 13:50:00,85.23,85.31,85.16,85.2,8400.0,82.8812,82.959,82.8132,82.8521,8400.0
2011-11-28 13:55:00,85.23,85.26,85.04,85.13,4100.0,82.8812,82.9104,82.6965,82.784,4100.0
2011-11-28 14:00:00,85.13,85.27,85.13,85.2,3800.0,82.784,82.9201,82.784,82.8521,3800.0
2011-11-28 14:05:00,85.25,85.29,85.18,85.19,5100.0,82.9007,82.9396,82.8326,82.8423,5100.0
2011-11-28 14:10:00,85.22,85.23,85.14,85.14,2200.0,82.8715,82.8812,82.7937,82.7937,2200.0
2011-11-28 14:15:00,85.1,85.14,85.1,85.14,900.0,82.7548,82.7937,82.7548,82.7937,900.0
2011-11-28 14:20:00,85.14,85.18,85.05,85.11,4800.0,82.7937,82.8326,82.7062,82.7645,4800.0
2011-11-28 14:25:00,85.05,85.17,85.02,85.06,4400.0,82.7062,82.8229,82.677,82.7159,4400.0
2011-11-28 14:30:00,85.06,85.15,85.01,85.06,5300.0,82.7159,82.8034,82.6673,82.7159,5300.0
2011-11-28 14:35:00,85.06,85.26,85.03,85.13,8100.0,82.7159,82.9104,82.6867,82.784,8100.0
2011-11-28 14:40:00,85.12,85.23,85.08,85.19,5600.0,82.7743,82.8812,82.7354,82.8423,5600.0
2011-11-28 14:45:00,85.2,85.2,85.01,85.15,9100.0,82.8521,82.8521,82.6673,82.8034,9100.0
2011-11-28 14:50:00,85.14,85.14,84.96,85.12,8500.0,82.7937,82.7937,82.6187,82.7743,8500.0
2011-11-28 14:55:00,85.11,85.12,85.0,85.09,5000.0,82.7645,82.7743,82.6576,82.7451,5000.0
2011-11-28 15:00:00,85.09,85.27,85.07,85.26,2200.0,82.7451,82.9201,82.7256,82.9104,2200.0
2011-11-28 15:05:00,85.25,85.25,84.95,85.04,12700.0,82.9007,82.9007,82.6089,82.6965,12700.0
2011-11-28 15:10:00,84.97,85.14,84.97,85.08,6500.0,82.6284,82.7937,82.6284,82.7354,6500.0
2011-11-28 15:15:00,85.04,85.05,84.43,84.5,28700.0,82.6965,82.7062,82.1033,82.1714,28700.0
2011-11-28 15:20:00,84.51,84.79,84.45,84.64,5900.0,82.1811,82.4534,82.1227,82.3075,5900.0
2011-11-28 15:25:00,84.62,84.66,84.49,84.65,3300.0,82.288,82.3269,82.1616,82.3172,3300.0
2011-11-28 15:30:00,84.62,84.96,84.46,84.63,9100.0,82.288,82.6187,82.1325,82.2978,9100.0
2011-11-28 15:35:00,84.63,84.76,84.45,84.52,6500.0,82.2978,82.4242,82.1227,82.1908,6500.0
2011-11-28 15:40:00,84.58,84.81,84.52,84.64,9000.0,82.2491,82.4728,82.1908,82.3075,9000.0
2011-11-28 15:45:00,84.67,84.67,84.35,84.48,9000.0,82.3367,82.3367,82.0255,82.1519,9000.0
2011-11-28 15:50:00,84.47,84.7,84.41,84.7,20400.0,82.1422,82.3658,82.0838,82.3658,20400.0
2011-11-28 15:55:00,84.61,84.85,84.61,84.79,28900.0,82.2783,82.5117,82.2783,82.4534,28900.0
2011-11-29 09:30:00,84.03,84.89,83.55,83.92,8600.0,81.7143,82.5506,81.2475,81.6073,8600.0
2011-11-29 09:35:00,83.66,84.14,83.66,83.78,1100.0,81.3545,81.8213,81.3545,81.4712,1100.0
2011-11-29 09:40:00,84.11,84.17,84.05,84.14,8800.0,81.7921,81.8504,81.7338,81.8213,8800.0
2011-11-29 09:45:00,84.16,84.3,84.06,84.06,4500.0,81.8407,81.9769,81.7435,81.7435,4500.0
2011-11-29 09:50:00,84.11,84.25,84.1,84.16,5800.0,81.7921,81.9282,81.7824,81.8407,5800.0
2011-11-29 09:55:00,84.11,84.11,83.48,84.09,6300.0,81.7921,81.7921,81.1795,81.7726,6300.0
2011-11-29 10:00:00,84.09,84.89,84.07,84.3,10200.0,81.7726,82.5506,81.7532,81.9769,10200.0
2011-11-29 10:05:00,84.3,84.99,84.3,84.99,3600.0,81.9769,82.6478,81.9769,82.6478,3600.0
2011-11-29 10:10:00,84.99,85.3,84.99,85.12,5000.0,82.6478,82.9493,82.6478,82.7743,5000.0
2011-11-29 10:15:00,85.19,86.13,85.19,85.51,44200.0,82.8423,83.7564,82.8423,83.1535,44200.0
2011-11-29 10:20:00,85.71,85.85,85.5,85.66,3400.0,83.348,83.4841,83.1438,83.2994,3400.0
2011-11-29 10:25:00,85.68,85.73,85.06,85.06,19500.0,83.3188,83.3675,82.7159,82.7159,19500.0
2011-11-29 10:30:00,85.33,85.33,85.05,85.27,4600.0,82.9785,82.9785,82.7062,82.9201,4600.0
2011-11-29 10:35:00,85.2,85.41,85.15,85.41,3600.0,82.8521,83.0563,82.8034,83.0563,3600.0
2011-11-29 10:40:00,85.31,85.55,85.24,85.35,2400.0,82.959,83.1924,82.891,82.9979,2400.0
2011-11-29 10:45:00,85.43,85.43,85.03,85.03,9300.0,83.0757,83.0757,82.6867,82.6867,9300.0
2011-11-29 10:50:00,84.89,85.03,84.89,85.03,500.0,82.5506,82.6867,82.5506,82.6867,500.0
2011-11-29 10:55:00,84.97,85.15,84.96,85.01,2500.0,82.6284,82.8034,82.6187,82.6673,2500.0
2011-11-29 11:00:00,85.15,85.15,84.86,84.97,4500.0,82.8034,82.8034,82.5214,82.6284,4500.0
2011-11-29 11:05:00,84.98,85.1,84.85,85.1,2300.0,82.6381,82.7548,82.5117,82.7548,2300.0
2011-11-29 11:10:00,85.11,85.27,85.11,85.2,1800.0,82.7645,82.9201,82.7645,82.8521,1800.0
2011-11-29 11:15:00,85.05,85.05,84.95,84.95,1900.0,82.7062,82.7062,82.6089,82.6089,1900.0
2011-11-29 11:20:00,84.88,84.9,84.52,84.73,3900.0,82.5409,82.5603,82.1908,82.395,3900.0
2011-11-29 11:25:00,84.69,84.78,84.5,84.53,3200.0,82.3561,82.4436,82.1714,82.2005,3200.0
2011-11-29 11:30:00,84.53,84.72,84.53,84.57,1900.0,82.2005,82.3853,82.2005,82.2394,1900.0
2011-11-29 11:35:00,84.67,84.83,84.67,84.76,1900.0,82.3367,82.4923,82.3367,82.4242,1900.0
2011-11-29 11:40:00,84.83,84.94,84.67,84.67,4100.0,82.4923,82.5992,82.3367,82.3367,4100.0
2011-11-29 11:45:00,84.66,84.74,84.57,84.57,800.0,82.3269,82.4047,82.2394,82.2394,800.0
2011-11-29 11:50:00,84.55,84.66,84.52,84.54,900.0,82.22,82.3269,82.1908,82.2102,900.0
2011-11-29 11:55:00,84.54,84.58,84.22,84.34,4300.0,82.2102,82.2491,81.8991,82.0158,4300.0
2011-11-29 12:00:00,84.39,84.62,84.35,84.6,4900.0,82.0644,82.288,82.0255,82.2686,4900.0
2011-11-29 12:05:00,84.59,85.09,84.59,85.09,1000.0,82.2589,82.7451,82.2589,82.7451,1000.0
2011-11-29 12:10:00,85.05,85.1,84.9,84.9,2700.0,82.7062,82.7548,82.5603,82.5603,2700.0
2011-11-29 12:15:00,84.94,85.04,84.92,85.02,1800.0,82.5992,82.6965,82.5798,82.677,1800.0
2011-11-29 12:20:00,85.0,85.0,84.8,84.9,3400.0,82.6576,82.6576,82.4631,82.5603,3400.0
2011-11-29 12:25:00,84.99,85.1,84.94,85.0,1500.0,82.6478,82.7548,82.5992,82.6576,1500.0
2011-11-29 12:30:00,85.0,85.02,84.99,84.99,300.0,82.6576,82.677,82.6478,82.6478,300.0
2011-11-29 12:35:00,85.02,85.02,84.7,84.71,3100.0,82.677,82.677,82.3658,82.3756,3100.0
2011-11-29 12:40:00,84.74,84.82,84.59,84.59,1600.0,82.4047,82.4825,82.2589,82.2589,1600.0
2011-11-29 12:45:00,84.66,84.81,84.66,84.7,800.0,82.3269,82.4728,82.3269,82.3658,800.0
2011-11-29 12:50:00,84.74,84.8,84.66,84.8,900.0,82.4047,82.4631,82.3269,82.4631,900.0
2011-11-29 12:55:00,84.72,84.81,84.64,84.66,1200.0,82.3853,82.4728,82.3075,82.3269,1200.0
2011-11-29 13:00:00,84.69,84.73,84.65,84.65,1000.0,82.3561,82.395,82.3172,82.3172,1000.0
2011-11-29 13:05:00,84.64,84.65,84.57,84.57,5300.0,82.3075,82.3172,82.2394,82.2394,5300.0
2011-11-29 13:10:00,84.53,84.72,84.53,84.72,1400.0,82.2005,82.3853,82.2005,82.3853,1400.0
2011-11-29 13:15:00,84.85,84.85,84.76,84.82,1700.0,82.5117,82.5117,82.4242,82.4825,1700.0
2011-11-29 13:20:00,84.84,85.1,84.8,84.96,2900.0,82.502,82.7548,82.4631,82.6187,2900.0
2011-11-29 13:25:00,84.96,84.97,84.86,84.97,1400.0,82.6187,82.6284,82.5214,82.6284,1400.0
2011-11-29 13:30:00,85.04,85.16,84.86,84.87,5400.0,82.6965,82.8132,82.5214,82.5312,5400.0
2011-11-29 13:35:00,84.87,84.95,84.79,84.86,2000.0,82.5312,82.6089,82.4534,82.5214,2000.0
2011-11-29 13:40:00,84.91,85.08,84.91,85.0,1000.0,82.5701,82.7354,82.5701,82.6576,1000.0
2011-11-29 13:45:00,84.94,84.94,84.77,84.88,900.0,82.5992,82.5992,82.4339,82.5409,900.0
2011-11-29 13:50:00,84.81,84.81,84.64,84.69,2900.0,82.4728,82.4728,82.3075,82.3561,2900.0
2011-11-29 13:55:00,84.67,84.75,84.61,84.66,2500.0,82.3367,82.4145,82.2783,82.3269,2500.0
2011-11-29 14:00:00,84.67,84.75,84.47,84.75,3300.0,82.3367,82.4145,82.1422,82.4145,3300.0
2011-11-29 14:05:00,84.76,84.76,84.46,84.53,2100.0,82.4242,82.4242,82.1325,82.2005,2100.0
2011-11-29 14:10:00,84.44,84.56,84.34,84.55,1800.0,82.113,82.2297,82.0158,82.22,1800.0
2011-11-29 14:15:00,84.55,84.64,84.4,84.64,11700.0,82.22,82.3075,82.0741,82.3075,11700.0
2011-11-29 14:20:00,84.86,85.06,84.66,85.06,1000.0,82.5214,82.7159,82.3269,82.7159,1000.0
2011-11-29 14:25:00,84.89,84.92,84.89,84.89,600.0,82.5506,82.5798,82.5506,82.5506,600.0
2011-11-29 14:30:00,84.9,85.18,84.9,85.04,2500.0,82.5603,82.8326,82.5603,82.6965,2500.0
2011-11-29 14:35:00,85.06,85.07,84.99,84.99,1500.0,82.7159,82.7256,82.6478,82.6478,1500.0
2011-11-29 14:40:00,84.95,85.09,84.83,85.09,2500.0,82.6089,82.7451,82.4923,82.7451,2500.0
2011-11-29 14:45:00,85.09,85.19,85.03,85.03,3700.0,82.7451,82.8423,82.6867,82.6867,3700.0
2011-11-29 14:50:00,84.95,85.03,84.91,84.94,1400.0,82.6089,82.6867,82.5701,82.5992,1400.0
2011-11-29 14:55:00,85.12,85.16,85.06,85.16,900.0,82.7743,82.8132,82.7159,82.8132,900.0
2011-11-29 15:00:00,85.09,85.16,85.01,85.16,500.0,82.7451,82.8132,82.6673,82.8132,500.0
2011-11-29 15:05:00,85.06,85.06,84.88,84.91,1800.0,82.7159,82.7159,82.5409,82.5701,1800.0
2011-11-29 15:10:00,84.91,85.66,84.91,85.66,3200.0,82.5701,83.2994,82.5701,83.2994,3200.0
2011-11-29 15:15:00,85.7,85.86,85.38,85.38,5700.0,83.3383,83.4939,83.0271,83.0271,5700.0
2011-11-29 15:20:00,85.42,85.6,85.36,85.6,2900.0,83.066,83.241,83.0077,83.241,2900.0
2011-11-29 15:25:00,85.43,85.43,85.18,85.18,1500.0,83.0757,83.0757,82.8326,82.8326,1500.0
2011-11-29 15:30:00,85.27,85.48,85.27,85.45,2100.0,82.9201,83.1243,82.9201,83.0952,2100.0
2011-11-29 15:35:00,85.45,85.46,84.86,85.01,4000.0,83.0952,83.1049,82.5214,82.6673,4000.0
2011-11-29 15:40:00,84.99,85.03,84.82,84.9,5600.0,82.6478,82.6867,82.4825,82.5603,5600.0
2011-11-29 15:45:00,84.97,85.12,84.8,84.9,9300.0,82.6284,82.7743,82.4631,82.5603,9300.0
2011-11-29 15:50:00,84.89,84.93,84.55,84.93,6000.0,82.5506,82.5895,82.22,82.5895,6000.0
2011-11-29 15:55:00,84.91,85.05,84.78,84.78,6700.0,82.5701,82.7062,82.4436,82.4436,6700.0
2011-11-30 09:30:00,88.75,88.75,87.71,87.83,11700.0,86.3042,86.3042,85.2929,85.4096,11700.0
2011-11-30 09:35:00,87.62,87.62,87.11,87.23,3000.0,85.2054,85.2054,84.7094,84.8261,3000.0
2011-11-30 09:40:00,87.4,87.56,87.34,87.49,3600.0,84.9914,85.147,84.9331,85.079,3600.0
2011-11-30 09:45:00,87.48,87.72,87.34,87.34,2800.0,85.0692,85.3026,84.9331,84.9331,2800.0
2011-11-30 09:50:00,87.36,87.56,87.13,87.29,5800.0,84.9525,85.147,84.7289,84.8845,5800.0
2011-11-30 09:55:00,87.05,87.45,87.05,87.3,3000.0,84.6511,85.0401,84.6511,84.8942,3000.0
2011-11-30 10:00:00,87.3,87.52,87.1,87.38,4700.0,84.8942,85.1081,84.6997,84.972,4700.0
2011-11-30 10:05:00,87.27,87.42,87.26,87.42,3600.0,84.865,85.0109,84.8553,85.0109,3600.0
2011-11-30 10:10:00,87.35,87.68,87.1,87.68,10800.0,84.9428,85.2637,84.6997,85.2637,10800.0
2011-11-30 10:15:00,87.71,87.81,87.53,87.53,2200.0,85.2929,85.3901,85.1178,85.1178,2200.0
2011-11-30 10:20:00,87.56,88.21,87.55,88.1,4500.0,85.147,85.7791,85.1373,85.6721,4500.0
2011-11-30 10:25:00,88.16,88.16,88.02,88.12,1900.0,85.7305,85.7305,85.5943,85.6916,1900.0
2011-11-30 10:30:00,88.11,88.29,88.09,88.2,4000.0,85.6819,85.8569,85.6624,85.7694,4000.0
2011-11-30 10:35:00,88.13,88.3,88.0,88.25,4900.0,85.7013,85.8666,85.5749,85.818,4900.0
2011-11-30 10:40:00,88.39,88.39,88.11,88.18,4100.0,85.9541,85.9541,85.6819,85.7499,4100.0
2011-11-30 10:45:00,88.2,88.2,87.9,87.91,4600.0,85.7694,85.7694,85.4777,85.4874,4600.0
2011-11-30 10:50:00,87.98,88.15,87.96,88.05,2600.0,85.5554,85.7208,85.536,85.6235,2600.0
2011-11-30 10:55:00,88.05,88.15,87.98,88.15,8400.0,85.6235,85.7208,85.5554,85.7208,8400.0
2011-11-30 11:00:00,88.11,88.14,87.96,88.05,2100.0,85.6819,85.711,85.536,85.6235,2100.0
2011-11-30 11:05:00,88.1,88.25,87.95,88.15,4200.0,85.6721,85.818,85.5263,85.7208,4200.0
2011-11-30 11:10:00,88.2,88.35,88.17,88.35,3500.0,85.7694,85.9153,85.7402,85.9153,3500.0
2011-11-30 11:15:00,88.34,88.66,88.34,88.5,9100.0,85.9055,86.2167,85.9055,86.0611,9100.0
2011-11-30 11:20:00,88.39,88.5,88.21,88.32,10500.0,85.9541,86.0611,85.7791,85.8861,10500.0
2011-11-30 11:25:00,88.48,88.48,88.35,88.45,1100.0,86.0417,86.0417,85.9153,86.0125,1100.0
2011-11-30 11:30:00,88.49,88.49,88.41,88.41,2300.0,86.0514,86.0514,85.9736,85.9736,2300.0
2011-11-30 11:35:00,88.46,88.49,88.46,88.48,1500.0,86.0222,86.0514,86.0222,86.0417,1500.0
2011-11-30 11:40:00,88.5,88.5,88.24,88.44,2700.0,86.0611,86.0611,85.8083,86.0028,2700.0
2011-11-30 11:45:00,88.46,88.46,88.33,88.37,2400.0,86.0222,86.0222,85.8958,85.9347,2400.0
2011-11-30 11:50:00,88.38,88.48,88.3,88.3,2200.0,85.9444,86.0417,85.8666,85.8666,2200.0
2011-11-30 11:55:00,88.29,88.32,88.18,88.3,900.0,85.8569,85.8861,85.7499,85.8666,900.0
2011-11-30 12:00:00,88.26,88.4,88.26,88.4,600.0,85.8277,85.9639,85.8277,85.9639,600.0
2011-11-30 12:05:00,88.39,88.39,88.25,88.25,1800.0,85.9541,85.9541,85.818,85.818,1800.0
2011-11-30 12:10:00,88.37,88.47,88.3,88.36,1700.0,85.9347,86.0319,85.8666,85.925,1700.0
2011-11-30 12:15:00,88.43,88.5,88.36,88.49,3300.0,85.993,86.0611,85.925,86.0514,3300.0
2011-11-30 12:20:00,88.48,88.49,88.42,88.42,1900.0,86.0417,86.0514,85.9833,85.9833,1900.0
2011-11-30 12:25:00,88.37,88.49,88.35,88.35,1900.0,85.9347,86.0514,85.9153,85.9153,1900.0
2011-11-30 12:30:00,88.38,88.5,88.38,88.41,4600.0,85.9444,86.0611,85.9444,85.9736,4600.0
2011-11-30 12:35:00,88.42,88.6,88.41,88.5,3500.0,85.9833,86.1584,85.9736,86.0611,3500.0
2011-11-30 12:40:00,88.45,88.5,88.4,88.5,1800.0,86.0125,86.0611,85.9639,86.0611,1800.0
2011-11-30 12:45:00,88.48,88.53,88.45,88.5,4700.0,86.0417,86.0903,86.0125,86.0611,4700.0
2011-11-30 12:50:00,88.48,88.52,88.43,88.43,4100.0,86.0417,86.0806,85.993,85.993,4100.0
2011-11-30 12:55:00,88.46,88.46,88.35,88.35,2200.0,86.0222,86.0222,85.9153,85.9153,2200.0
2011-11-30 13:00:00,88.41,88.42,88.38,88.39,1100.0,85.9736,85.9833,85.9444,85.9541,1100.0
2011-11-30 13:05:00,88.5,88.5,88.41,88.45,1500.0,86.0611,86.0611,85.9736,86.0125,1500.0
2011-11-30 13:10:00,88.45,88.46,88.26,88.45,46100.0,86.0125,86.0222,85.8277,86.0125,46100.0
2011-11-30 13:15:00,88.39,88.48,88.33,88.39,4500.0,85.9541,86.0417,85.8958,85.9541,4500.0
2011-11-30 13:20:00,88.39,88.39,88.29,88.29,500.0,85.9541,85.9541,85.8569,85.8569,500.0
2011-11-30 13:25:00,88.37,88.37,87.99,88.0,3800.0,85.9347,85.9347,85.5652,85.5749,3800.0
2011-11-30 13:30:00,88.0,88.21,88.0,88.19,5400.0,85.5749,85.7791,85.5749,85.7597,5400.0
2011-11-30 13:35:00,88.19,88.39,88.19,88.27,2200.0,85.7597,85.9541,85.7597,85.8375,2200.0
2011-11-30 13:40:00,88.25,88.25,88.24,88.25,300.0,85.818,85.818,85.8083,85.818,300.0
2011-11-30 13:45:00,88.26,88.38,88.15,88.15,2000.0,85.8277,85.9444,85.7208,85.7208,2000.0
2011-11-30 13:50:00,88.12,88.17,88.12,88.17,1200.0,85.6916,85.7402,85.6916,85.7402,1200.0
2011-11-30 13:55:00,88.15,88.16,87.78,87.78,3300.0,85.7208,85.7305,85.361,85.361,3300.0
2011-11-30 14:00:00,87.79,87.99,87.68,87.9,10200.0,85.3707,85.5652,85.2637,85.4777,10200.0
2011-11-30 14:05:00,87.86,88.0,87.71,87.71,9700.0,85.4388,85.5749,85.2929,85.2929,9700.0
2011-11-30 14:10:00,87.74,87.79,87.64,87.65,5700.0,85.3221,85.3707,85.2248,85.2345,5700.0
2011-11-30 14:15:00,87.67,87.76,87.51,87.51,3300.0,85.254,85.3415,85.0984,85.0984,3300.0
2011-11-30 14:20:00,87.52,87.63,87.43,87.57,2200.0,85.1081,85.2151,85.0206,85.1567,2200.0
2011-11-30 14:25:00,87.71,87.71,87.57,87.57,2500.0,85.2929,85.2929,85.1567,85.1567,2500.0
2011-11-30 14:30:00,87.54,87.86,87.53,87.7,5700.0,85.1276,85.4388,85.1178,85.2832,5700.0
2011-11-30 14:35:00,87.7,87.8,87.66,87.7,4300.0,85.2832,85.3804,85.2443,85.2832,4300.0
2011-11-30 14:40:00,87.64,87.72,87.64,87.7,1400.0,85.2248,85.3026,85.2248,85.2832,1400.0
2011-11-30 14:45:00,87.69,87.69,87.24,87.31,9200.0,85.2734,85.2734,84.8358,84.9039,9200.0
2011-11-30 14:50:00,87.34,87.63,87.33,87.52,4000.0,84.9331,85.2151,84.9234,85.1081,4000.0
2011-11-30 14:55:00,87.53,87.53,87.37,87.44,2300.0,85.1178,85.1178,84.9623,85.0303,2300.0
2011-11-30 15:00:00,87.46,87.57,87.46,87.48,1200.0,85.0498,85.1567,85.0498,85.0692,1200.0
2011-11-30 15:05:00,87.5,87.58,87.49,87.49,600.0,85.0887,85.1665,85.079,85.079,600.0
2011-11-30 15:10:00,87.49,87.81,87.48,87.69,4900.0,85.079,85.3901,85.0692,85.2734,4900.0
2011-11-30 15:15:00,87.57,87.67,87.37,87.46,12100.0,85.1567,85.254,84.9623,85.0498,12100.0
2011-11-30 15:20:00,87.41,87.59,87.13,87.13,11700.0,85.0012,85.1762,84.7289,84.7289,11700.0
2011-11-30 15:25:00,87.14,87.59,87.1,87.51,3900.0,84.7386,85.1762,84.6997,85.0984,3900.0
2011-11-30 15:30:00,87.59,87.6,87.45,87.45,4500.0,85.1762,85.1859,85.0401,85.0401,4500.0
2011-11-30 15:35:00,87.45,87.45,87.22,87.25,9100.0,85.0401,85.0401,84.8164,84.8456,9100.0
2011-11-30 15:40:00,87.26,87.6,87.26,87.5,10100.0,84.8553,85.1859,84.8553,85.0887,10100.0
2011-11-30 15:45:00,87.47,87.65,87.32,87.63,17300.0,85.0595,85.2345,84.9136,85.2151,17300.0
2011-11-30 15:50:00,87.63,87.84,87.55,87.83,12800.0,85.2151,85.4193,85.1373,85.4096,12800.0
2011-11-30 15:55:00,87.79,88.08,87.35,87.69,44200.0,85.3707,85.6527,84.9428,85.2734,44200.0
2011-12-01 09:30:00,86.95,86.95,86.1,86.7,6700.0,84.5538,84.5538,83.7273,84.3107,6700.0
2011-12-01 09:35:00,86.34,86.75,86.34,86.75,1300.0,83.9606,84.3593,83.9606,84.3593,1300.0
2011-12-01 09:40:00,86.76,87.65,86.76,87.51,1700.0,84.3691,85.2345,84.3691,85.0984,1700.0
2011-12-01 09:45:00,87.34,87.7,87.21,87.48,800.0,84.9331,85.2832,84.8067,85.0692,800.0
2011-12-01 09:50:00,87.63,87.95,87.62,87.83,1400.0,85.2151,85.5263,85.2054,85.4096,1400.0
2011-12-01 09:55:00,88.23,88.64,88.23,88.63,3000.0,85.7986,86.1973,85.7986,86.1875,3000.0
2011-12-01 10:00:00,88.63,88.81,88.36,88.6,2900.0,86.1875,86.3626,85.925,86.1584,2900.0
2011-12-01 10:05:00,88.33,88.36,88.33,88.36,200.0,85.8958,85.925,85.8958,85.925,200.0
2011-12-01 10:10:00,88.3,88.3,87.92,88.16,1500.0,85.8666,85.8666,85.4971,85.7305,1500.0
2011-12-01 10:15:00,87.97,87.97,87.5,87.5,400.0,85.5457,85.5457,85.0887,85.0887,400.0
2011-12-01 10:20:00,87.35,87.83,87.35,87.63,2100.0,84.9428,85.4096,84.9428,85.2151,2100.0
2011-12-01 10:25:00,87.73,87.87,87.64,87.87,5800.0,85.3123,85.4485,85.2248,85.4485,5800.0
2011-12-01 10:30:00,87.82,87.82,87.4,87.45,3500.0,85.3999,85.3999,84.9914,85.0401,3500.0
2011-12-01 10:35:00,87.5,87.5,87.35,87.42,6500.0,85.0887,85.0887,84.9428,85.0109,6500.0
2011-12-01 10:40:00,87.44,87.72,87.44,87.65,2400.0,85.0303,85.3026,85.0303,85.2345,2400.0
2011-12-01 10:45:00,87.66,87.78,87.66,87.78,1200.0,85.2443,85.361,85.2443,85.361,1200.0
2011-12-01 10:50:00,87.78,87.78,87.4,87.4,2400.0,85.361,85.361,84.9914,84.9914,2400.0
2011-12-01 10:55:00,87.4,87.46,87.35,87.41,800.0,84.9914,85.0498,84.9428,85.0012,800.0
2011-12-01 11:00:00,87.43,87.74,87.41,87.54,4400.0,85.0206,85.3221,85.0012,85.1276,4400.0
2011-12-01 11:05:00,87.59,87.74,87.51,87.52,6600.0,85.1762,85.3221,85.0984,85.1081,6600.0
2011-12-01 11:10:00,87.51,87.64,87.35,87.38,6700.0,85.0984,85.2248,84.9428,84.972,6700.0
2011-12-01 11:15:00,87.46,87.46,87.35,87.35,5700.0,85.0498,85.0498,84.9428,84.9428,5700.0
2011-12-01 11:20:00,87.36,87.49,87.35,87.35,1700.0,84.9525,85.079,84.9428,84.9428,1700.0
2011-12-01 11:25:00,87.35,87.35,86.19,86.26,15600.0,84.9428,84.9428,83.8148,83.8828,15600.0
2011-12-01 11:30:00,86.32,86.83,86.19,86.77,5100.0,83.9412,84.4371,83.8148,84.3788,5100.0
2011-12-01 11:35:00,86.73,86.95,86.6,86.94,3200.0,84.3399,84.5538,84.2135,84.5441,3200.0
2011-12-01 11:40:00,87.13,87.19,87.08,87.08,400.0,84.7289,84.7872,84.6803,84.6803,400.0
2011-12-01 11:45:00,87.21,87.37,87.0,87.0,1700.0,84.8067,84.9623,84.6025,84.6025,1700.0
2011-12-01 11:50:00,87.1,87.25,87.06,87.17,1500.0,84.6997,84.8456,84.6608,84.7678,1500.0
2011-12-01 11:55:00,87.23,87.23,86.87,86.87,4300.0,84.8261,84.8261,84.476,84.476,4300.0
2011-12-01 12:00:00,86.87,87.16,86.72,86.99,7100.0,84.476,84.758,84.3302,84.5927,7100.0
2011-12-01 12:05:00,86.99,87.33,86.97,87.0,8900.0,84.5927,84.9234,84.5733,84.6025,8900.0
2011-12-01 12:10:00,86.87,86.92,86.87,86.91,600.0,84.476,84.5247,84.476,84.5149,600.0
2011-12-01 12:15:00,86.95,86.95,86.88,86.88,900.0,84.5538,84.5538,84.4858,84.4858,900.0
2011-12-01 12:20:00,86.63,86.96,86.62,86.96,2800.0,84.2427,84.5636,84.2329,84.5636,2800.0
2011-12-01 12:25:00,86.94,86.94,86.67,86.72,4200.0,84.5441,84.5441,84.2815,84.3302,4200.0
2011-12-01 12:30:00,86.68,86.74,86.61,86.61,2100.0,84.2913,84.3496,84.2232,84.2232,2100.0
2011-12-01 12:35:00,86.61,86.68,86.41,86.47,2600.0,84.2232,84.2913,84.0287,84.0871,2600.0
2011-12-01 12:40:00,86.51,86.62,86.39,86.48,1100.0,84.126,84.2329,84.0093,84.0968,1100.0
2011-12-01 12:45:00,86.49,86.52,86.36,86.44,2400.0,84.1065,84.1357,83.9801,84.0579,2400.0
2011-12-01 12:50:00,86.39,86.48,86.2,86.2,4700.0,84.0093,84.0968,83.8245,83.8245,4700.0
2011-12-01 12:55:00,86.21,86.21,85.95,85.95,4200.0,83.8342,83.8342,83.5814,83.5814,4200.0
2011-12-01 13:00:00,85.94,86.0,85.52,86.0,8100.0,83.5717,83.63,83.1632,83.63,8100.0
2011-12-01 13:05:00,85.93,86.04,85.93,86.0,3300.0,83.5619,83.6689,83.5619,83.63,3300.0
2011-12-01 13:10:00,86.0,86.2,85.99,86.2,4200.0,83.63,83.8245,83.6203,83.8245,4200.0
2011-12-01 13:15:00,86.23,86.27,85.96,86.07,4100.0,83.8537,83.8926,83.5911,83.6981,4100.0
2011-12-01 13:20:00,86.05,86.17,85.98,86.06,2900.0,83.6786,83.7953,83.6106,83.6884,2900.0
2011-12-01 13:25:00,86.02,86.07,85.97,86.0,2700.0,83.6495,83.6981,83.6008,83.63,2700.0
2011-12-01 13:30:00,86.0,86.15,85.86,85.93,3700.0,83.63,83.7759,83.4939,83.5619,3700.0
2011-12-01 13:35:00,85.87,86.24,85.87,86.11,3300.0,83.5036,83.8634,83.5036,83.737,3300.0
2011-12-01 13:40:00,86.26,86.66,86.25,86.38,8100.0,83.8828,84.2718,83.8731,83.9995,8100.0
2011-12-01 13:45:00,86.51,86.57,86.36,86.42,4000.0,84.126,84.1843,83.9801,84.0384,4000.0
2011-12-01 13:50:00,86.41,86.41,86.1,86.1,3100.0,84.0287,84.0287,83.7273,83.7273,3100.0
2011-12-01 13:55:00,86.07,86.31,86.0,86.31,3500.0,83.6981,83.9315,83.63,83.9315,3500.0
2011-12-01 14:00:00,86.47,86.47,86.19,86.38,6700.0,84.0871,84.0871,83.8148,83.9995,6700.0
2011-12-01 14:05:00,86.46,86.46,86.15,86.28,3600.0,84.0773,84.0773,83.7759,83.9023,3600.0
2011-12-01 14:10:00,86.28,86.4,86.18,86.18,4200.0,83.9023,84.019,83.8051,83.8051,4200.0
2011-12-01 14:15:00,86.23,86.23,85.95,85.95,3800.0,83.8537,83.8537,83.5814,83.5814,3800.0
2011-12-01 14:20:00,86.04,86.08,85.95,86.0,3200.0,83.6689,83.7078,83.5814,83.63,3200.0
2011-12-01 14:25:00,86.0,86.0,85.88,85.99,1500.0,83.63,83.63,83.5133,83.6203,1500.0
2011-12-01 14:30:00,85.94,85.99,85.8,85.87,6500.0,83.5717,83.6203,83.4355,83.5036,6500.0
2011-12-01 14:35:00,85.88,86.07,85.88,85.9,2200.0,83.5133,83.6981,83.5133,83.5328,2200.0
2011-12-01 14:40:00,85.95,86.0,85.87,85.93,2600.0,83.5814,83.63,83.5036,83.5619,2600.0
2011-12-01 14:45:00,86.0,86.11,85.94,85.97,5100.0,83.63,83.737,83.5717,83.6008,5100.0
2011-12-01 14:50:00,85.99,86.05,85.95,86.0,6600.0,83.6203,83.6786,83.5814,83.63,6600.0
2011-12-01 14:55:00,86.0,86.04,85.81,86.0,7300.0,83.63,83.6689,83.4452,83.63,7300.0
2011-12-01 15:00:00,86.0,86.16,85.96,86.07,7300.0,83.63,83.7856,83.5911,83.6981,7300.0
2011-12-01 15:05:00,86.05,86.14,85.82,85.83,3900.0,83.6786,83.7662,83.455,83.4647,3900.0
2011-12-01 15:10:00,85.9,86.07,85.87,85.98,5600.0,83.5328,83.6981,83.5036,83.6106,5600.0
2011-12-01 15:15:00,86.0,86.08,85.95,85.98,5500.0,83.63,83.7078,83.5814,83.6106,5500.0
2011-12-01 15:20:00,85.99,86.08,85.92,85.98,6500.0,83.6203,83.7078,83.5522,83.6106,6500.0
2011-12-01 15:25:00,85.98,86.35,85.98,86.32,8000.0,83.6106,83.9704,83.6106,83.9412,8000.0
2011-12-01 15:30:00,86.35,86.35,86.0,86.08,10400.0,83.9704,83.9704,83.63,83.7078,10400.0
2011-12-01 15:35:00,86.09,86.32,86.0,86.0,12700.0,83.7175,83.9412,83.63,83.63,12700.0
2011-12-01 15:40:00,86.0,86.13,85.85,85.94,11600.0,83.63,83.7564,83.4841,83.5717,11600.0
2011-12-01 15:45:00,85.96,86.15,85.77,86.15,16900.0,83.5911,83.7759,83.4064,83.7759,16900.0
2011-12-01 15:50:00,86.25,86.28,86.01,86.01,11800.0,83.8731,83.9023,83.6397,83.6397,11800.0
2011-12-01 15:55:00,86.02,86.07,85.92,86.02,15200.0,83.6495,83.6981,83.5522,83.6495,15200.0
2011-12-02 09:30:00,88.25,88.27,87.13,87.13,8200.0,85.818,85.8375,84.7289,84.7289,8200.0
2011-12-02 09:35:00,87.11,87.89,86.56,87.54,5600.0,84.7094,85.4679,84.1746,85.1276,5600.0
2011-12-02 09:40:00,87.73,87.73,87.27,87.27,1000.0,85.3123,85.3123,84.865,84.865,1000.0
2011-12-02 09:45:00,87.52,87.52,87.28,87.28,2500.0,85.1081,85.1081,84.8747,84.8747,2500.0
2011-12-02 09:50:00,87.03,87.19,86.88,87.1,2600.0,84.6316,84.7872,84.4858,84.6997,2600.0
2011-12-02 09:55:00,87.02,87.27,86.91,87.26,6500.0,84.6219,84.865,84.5149,84.8553,6500.0
2011-12-02 10:00:00,87.27,87.28,87.01,87.22,5700.0,84.865,84.8747,84.6122,84.8164,5700.0
2011-12-02 10:05:00,87.05,87.06,86.89,86.89,9300.0,84.6511,84.6608,84.4955,84.4955,9300.0
2011-12-02 10:10:00,86.94,87.15,86.89,87.09,8200.0,84.5441,84.7483,84.4955,84.69,8200.0
2011-12-02 10:15:00,87.09,87.09,86.93,87.0,2900.0,84.69,84.69,84.5344,84.6025,2900.0
2011-12-02 10:20:00,87.0,87.25,86.98,87.04,4300.0,84.6025,84.8456,84.583,84.6414,4300.0
2011-12-02 10:25:00,87.07,87.1,86.77,87.08,10200.0,84.6705,84.6997,84.3788,84.6803,10200.0
2011-12-02 10:30:00,87.04,87.09,86.7,86.77,16100.0,84.6414,84.69,84.3107,84.3788,16100.0
2011-12-02 10:35:00,86.85,87.08,86.85,86.94,2200.0,84.4566,84.6803,84.4566,84.5441,2200.0
2011-12-02 10:40:00,86.9,86.99,86.28,86.35,12200.0,84.5052,84.5927,83.9023,83.9704,12200.0
2011-12-02 10:45:00,86.32,86.42,86.24,86.42,3600.0,83.9412,84.0384,83.8634,84.0384,3600.0
2011-12-02 10:50:00,86.25,86.44,86.21,86.44,2000.0,83.8731,84.0579,83.8342,84.0579,2000.0
2011-12-02 10:55:00,86.5,86.63,86.26,86.27,4400.0,84.1162,84.2427,83.8828,83.8926,4400.0
2011-12-02 11:00:00,86.35,86.37,86.14,86.14,3900.0,83.9704,83.9898,83.7662,83.7662,3900.0
2011-12-02 11:05:00,86.16,86.2,85.96,86.05,7300.0,83.7856,83.8245,83.5911,83.6786,7300.0
2011-12-02 11:10:00,85.98,86.05,85.88,85.98,2700.0,83.6106,83.6786,83.5133,83.6106,2700.0
2011-12-02 11:15:00,85.84,85.95,85.71,85.95,2600.0,83.4744,83.5814,83.348,83.5814,2600.0
2011-12-02 11:20:00,85.95,86.06,85.8,85.8,4200.0,83.5814,83.6884,83.4355,83.4355,4200.0
2011-12-02 11:25:00,85.8,85.95,85.8,85.95,500.0,83.4355,83.5814,83.4355,83.5814,500.0
2011-12-02 11:30:00,85.97,86.11,85.7,85.78,8600.0,83.6008,83.737,83.3383,83.4161,8600.0
2011-12-02 11:35:00,85.66,85.93,85.62,85.83,4000.0,83.2994,83.5619,83.2605,83.4647,4000.0
2011-12-02 11:40:00,85.89,85.89,85.76,85.76,4600.0,83.523,83.523,83.3966,83.3966,4600.0
2011-12-02 11:45:00,85.67,85.84,85.66,85.66,3800.0,83.3091,83.4744,83.2994,83.2994,3800.0
2011-12-02 11:50:00,85.52,85.62,85.27,85.56,6300.0,83.1632,83.2605,82.9201,83.2021,6300.0
2011-12-02 11:55:00,85.54,85.61,85.51,85.53,1300.0,83.1827,83.2508,83.1535,83.173,1300.0
2011-12-02 12:00:00,85.55,85.59,85.27,85.39,2500.0,83.1924,83.2313,82.9201,83.0368,2500.0
2011-12-02 12:05:00,85.47,85.69,85.46,85.5,3000.0,83.1146,83.3286,83.1049,83.1438,3000.0
2011-12-02 12:10:00,85.57,85.63,85.35,85.38,3000.0,83.2119,83.2702,82.9979,83.0271,3000.0
2011-12-02 12:15:00,85.34,85.48,85.29,85.43,1700.0,82.9882,83.1243,82.9396,83.0757,1700.0
2011-12-02 12:20:00,85.49,86.23,85.49,86.22,6900.0,83.1341,83.8537,83.1341,83.844,6900.0
2011-12-02 12:25:00,86.22,86.23,86.21,86.21,300.0,83.844,83.8537,83.8342,83.8342,300.0
2011-12-02 12:30:00,86.22,86.59,86.22,86.59,1400.0,83.844,84.2038,83.844,84.2038,1400.0
2011-12-02 12:35:00,86.54,86.59,86.4,86.59,1900.0,84.1551,84.2038,84.019,84.2038,1900.0
2011-12-02 12:40:00,86.67,86.67,86.56,86.56,1500.0,84.2815,84.2815,84.1746,84.1746,1500.0
2011-12-02 12:45:00,86.62,86.85,86.62,86.83,2800.0,84.2329,84.4566,84.2329,84.4371,2800.0
2011-12-02 12:50:00,86.69,86.75,86.52,86.52,2600.0,84.301,84.3593,84.1357,84.1357,2600.0
2011-12-02 12:55:00,86.63,86.63,86.52,86.52,800.0,84.2427,84.2427,84.1357,84.1357,800.0
2011-12-02 13:00:00,86.38,86.46,86.38,86.46,700.0,83.9995,84.0773,83.9995,84.0773,700.0
2011-12-02 13:05:00,86.51,86.51,86.35,86.35,900.0,84.126,84.126,83.9704,83.9704,900.0
2011-12-02 13:10:00,86.32,86.39,86.16,86.18,1500.0,83.9412,84.0093,83.7856,83.8051,1500.0
2011-12-02 13:15:00,86.22,86.3,86.22,86.3,1300.0,83.844,83.9217,83.844,83.9217,1300.0
2011-12-02 13:20:00,86.5,86.6,86.5,86.56,1700.0,84.1162,84.2135,84.1162,84.1746,1700.0
2011-12-02 13:25:00,86.69,86.69,86.69,86.69,300.0,84.301,84.301,84.301,84.301,300.0
2011-12-02 13:30:00,86.65,86.65,86.6,86.6,800.0,84.2621,84.2621,84.2135,84.2135,800.0
2011-12-02 13:35:00,86.51,86.57,86.49,86.57,400.0,84.126,84.1843,84.1065,84.1843,400.0
2011-12-02 13:40:00,86.54,86.59,86.44,86.57,1200.0,84.1551,84.2038,84.0579,84.1843,1200.0
2011-12-02 13:45:00,86.55,86.61,86.48,86.6,1200.0,84.1649,84.2232,84.0968,84.2135,1200.0
2011-12-02 13:50:00,86.66,86.66,86.31,86.31,1100.0,84.2718,84.2718,83.9315,83.9315,1100.0
2011-12-02 13:55:00,86.43,86.43,86.29,86.29,300.0,84.0482,84.0482,83.912,83.912,300.0
2011-12-02 14:00:00,86.38,86.38,86.18,86.18,700.0,83.9995,83.9995,83.8051,83.8051,700.0
2011-12-02 14:05:00,86.13,86.13,85.98,86.09,600.0,83.7564,83.7564,83.6106,83.7175,600.0
2011-12-02 14:10:00,86.18,86.32,86.18,86.21,1900.0,83.8051,83.9412,83.8051,83.8342,1900.0
2011-12-02 14:15:00,86.13,86.13,85.94,85.99,10200.0,83.7564,83.7564,83.5717,83.6203,10200.0
2011-12-02 14:20:00,86.03,86.08,86.03,86.03,1000.0,83.6592,83.7078,83.6592,83.6592,1000.0
2011-12-02 14:25:00,86.05,86.06,85.87,85.91,3300.0,83.6786,83.6884,83.5036,83.5425,3300.0
2011-12-02 14:30:00,85.89,85.92,85.75,85.75,4200.0,83.523,83.5522,83.3869,83.3869,4200.0
2011-12-02 14:35:00,85.74,85.8,85.55,85.57,4100.0,83.3772,83.4355,83.1924,83.2119,4100.0
2011-12-02 14:40:00,85.58,85.68,85.57,85.58,2100.0,83.2216,83.3188,83.2119,83.2216,2100.0
2011-12-02 14:45:00,85.55,85.68,85.5,85.58,3600.0,83.1924,83.3188,83.1438,83.2216,3600.0
2011-12-02 14:50:00,85.56,85.57,85.41,85.51,5600.0,83.2021,83.2119,83.0563,83.1535,5600.0
2011-12-02 14:55:00,85.5,85.59,85.46,85.5,1700.0,83.1438,83.2313,83.1049,83.1438,1700.0
2011-12-02 15:00:00,85.51,85.59,85.48,85.59,1900.0,83.1535,83.2313,83.1243,83.2313,1900.0
2011-12-02 15:05:00,85.51,85.57,85.43,85.43,2800.0,83.1535,83.2119,83.0757,83.0757,2800.0
2011-12-02 15:10:00,85.41,85.59,85.38,85.49,2300.0,83.0563,83.2313,83.0271,83.1341,2300.0
2011-12-02 15:15:00,85.5,85.73,85.46,85.46,6800.0,83.1438,83.3675,83.1049,83.1049,6800.0
2011-12-02 15:20:00,85.47,85.57,85.47,85.5,3300.0,83.1146,83.2119,83.1146,83.1438,3300.0
2011-12-02 15:25:00,85.47,85.53,85.39,85.39,3600.0,83.1146,83.173,83.0368,83.0368,3600.0
2011-12-02 15:30:00,85.46,85.57,85.36,85.51,2400.0,83.1049,83.2119,83.0077,83.1535,2400.0
2011-12-02 15:35:00,85.47,85.63,85.41,85.62,3400.0,83.1146,83.2702,83.0563,83.2605,3400.0
2011-12-02 15:40:00,85.62,85.67,85.51,85.51,3300.0,83.2605,83.3091,83.1535,83.1535,3300.0
2011-12-02 15:45:00,85.35,85.54,85.21,85.22,10900.0,82.9979,83.1827,82.8618,82.8715,10900.0
2011-12-02 15:50:00,85.25,85.48,85.11,85.36,7900.0,82.9007,83.1243,82.7645,83.0077,7900.0
2011-12-02 15:55:00,85.41,85.57,85.26,85.33,11700.0,83.0563,83.2119,82.9104,82.9785,11700.0
2011-12-05 09:30:00,87.29,87.29,85.54,85.54,8800.0,84.8845,84.8845,83.1827,83.1827,8800.0
2011-12-05 09:35:00,85.8,86.19,85.54,86.03,2300.0,83.4355,83.8148,83.1827,83.6592,2300.0
2011-12-05 09:40:00,86.11,86.27,86.1,86.1,2800.0,83.737,83.8926,83.7273,83.7273,2800.0
2011-12-05 09:45:00,86.04,86.04,85.75,85.84,4100.0,83.6689,83.6689,83.3869,83.4744,4100.0
2011-12-05 09:50:00,85.82,85.97,85.65,85.97,3300.0,83.455,83.6008,83.2897,83.6008,3300.0
2011-12-05 09:55:00,85.8,86.01,85.75,85.77,4200.0,83.4355,83.6397,83.3869,83.4064,4200.0
2011-12-05 10:00:00,86.01,86.43,86.0,86.29,10500.0,83.6397,84.0482,83.63,83.912,10500.0
2011-12-05 10:05:00,86.37,87.38,86.37,87.37,18700.0,83.9898,84.972,83.9898,84.9623,18700.0
2011-12-05 10:10:00,87.31,87.66,87.3,87.58,8600.0,84.9039,85.2443,84.8942,85.1665,8600.0
2011-12-05 10:15:00,87.65,87.65,87.46,87.48,500.0,85.2345,85.2345,85.0498,85.0692,500.0
2011-12-05 10:20:00,87.53,87.56,87.2,87.2,2200.0,85.1178,85.147,84.7969,84.7969,2200.0
2011-12-05 10:25:00,87.3,87.96,86.85,87.96,16700.0,84.8942,85.536,84.4566,85.536,16700.0
2011-12-05 10:30:00,88.02,91.72,88.02,91.71,150100.0,85.5943,89.1924,85.5943,89.1827,150100.0
2011-12-05 10:35:00,91.6,92.29,91.03,91.8,77000.0,89.0757,89.7467,88.5214,89.2702,77000.0
2011-12-05 10:40:00,91.66,91.94,90.86,91.19,44100.0,89.134,89.4063,88.3561,88.677,44100.0
2011-12-05 10:45:00,91.24,91.24,90.86,91.23,18700.0,88.7256,88.7256,88.3561,88.7159,18700.0
2011-12-05 10:50:00,91.18,91.68,91.18,91.53,19900.0,88.6673,89.1535,88.6673,89.0076,19900.0
2011-12-05 10:55:00,91.47,91.47,90.87,91.07,13300.0,88.9493,88.9493,88.3658,88.5603,13300.0
2011-12-05 11:00:00,91.06,91.24,90.45,90.66,21400.0,88.5506,88.7256,87.9574,88.1616,21400.0
2011-12-05 11:05:00,90.77,90.99,90.48,90.62,6600.0,88.2686,88.4825,87.9866,88.1227,6600.0
2011-12-05 11:10:00,90.55,90.64,90.35,90.57,5100.0,88.0546,88.1421,87.8601,88.0741,5100.0
2011-12-05 11:15:00,90.57,91.18,90.51,90.87,12600.0,88.0741,88.6673,88.0157,88.3658,12600.0
2011-12-05 11:20:00,90.86,90.86,90.45,90.78,8700.0,88.3561,88.3561,87.9574,88.2783,8700.0
2011-12-05 11:25:00,90.63,91.13,90.46,90.9,15200.0,88.1324,88.6186,87.9671,88.395,15200.0
2011-12-05 11:30:00,91.0,91.14,90.71,90.97,11400.0,88.4922,88.6284,88.2102,88.4631,11400.0
2011-12-05 11:35:00,90.95,91.08,90.72,91.0,10700.0,88.4436,88.57,88.2199,88.4922,10700.0
2011-12-05 11:40:00,91.04,91.2,90.95,91.1,8100.0,88.5311,88.6867,88.4436,88.5895,8100.0
2011-12-05 11:45:00,91.21,91.34,90.8,90.92,7700.0,88.6964,88.8229,88.2977,88.4144,7700.0
2011-12-05 11:50:00,91.0,91.22,90.9,91.03,12600.0,88.4922,88.7062,88.395,88.5214,12600.0
2011-12-05 11:55:00,91.05,91.22,90.78,91.01,9000.0,88.5408,88.7062,88.2783,88.5019,9000.0
2011-12-05 12:00:00,91.0,91.11,90.92,91.0,5200.0,88.4922,88.5992,88.4144,88.4922,5200.0
2011-12-05 12:05:00,91.0,91.26,91.0,91.05,8800.0,88.4922,88.7451,88.4922,88.5408,8800.0
2011-12-05 12:10:00,91.06,91.23,91.0,91.03,2500.0,88.5506,88.7159,88.4922,88.5214,2500.0
2011-12-05 12:15:00,91.11,91.16,91.01,91.01,2000.0,88.5992,88.6478,88.5019,88.5019,2000.0
2011-12-05 12:20:00,91.01,91.09,90.84,90.9,12400.0,88.5019,88.5797,88.3366,88.395,12400.0
2011-12-05 12:25:00,90.85,90.99,90.53,90.76,12700.0,88.3464,88.4825,88.0352,88.2588,12700.0
2011-12-05 12:30:00,90.81,91.06,90.75,91.01,9200.0,88.3075,88.5506,88.2491,88.5019,9200.0
2011-12-05 12:35:00,91.01,91.1,90.91,91.0,8500.0,88.5019,88.5895,88.4047,88.4922,8500.0
2011-12-05 12:40:00,91.0,91.17,90.95,90.98,10100.0,88.4922,88.6575,88.4436,88.4728,10100.0
2011-12-05 12:45:00,91.05,91.11,91.0,91.05,11800.0,88.5408,88.5992,88.4922,88.5408,11800.0
2011-12-05 12:50:00,91.0,91.44,90.94,91.41,14400.0,88.4922,88.9201,88.4339,88.8909,14400.0
2011-12-05 12:55:00,91.39,91.68,91.33,91.42,10500.0,88.8715,89.1535,88.8131,88.9006,10500.0
2011-12-05 13:00:00,91.44,91.59,91.04,91.04,11200.0,88.9201,89.066,88.5311,88.5311,11200.0
2011-12-05 13:05:00,91.05,91.15,91.05,91.1,2700.0,88.5408,88.6381,88.5408,88.5895,2700.0
2011-12-05 13:10:00,91.02,91.14,91.02,91.06,3300.0,88.5117,88.6284,88.5117,88.5506,3300.0
2011-12-05 13:15:00,91.06,91.09,90.94,91.04,9500.0,88.5506,88.5797,88.4339,88.5311,9500.0
2011-12-05 13:20:00,91.07,91.18,90.97,91.02,20400.0,88.5603,88.6673,88.4631,88.5117,20400.0
2011-12-05 13:25:00,91.09,91.19,91.0,91.02,26900.0,88.5797,88.677,88.4922,88.5117,26900.0
2011-12-05 13:30:00,91.03,91.16,90.95,91.13,20100.0,88.5214,88.6478,88.4436,88.6186,20100.0
2011-12-05 13:35:00,91.06,91.41,91.06,91.06,17900.0,88.5506,88.8909,88.5506,88.5506,17900.0
2011-12-05 13:40:00,91.15,91.33,90.78,91.21,37300.0,88.6381,88.8131,88.2783,88.6964,37300.0
2011-12-05 13:45:00,91.12,91.18,90.94,91.03,20700.0,88.6089,88.6673,88.4339,88.5214,20700.0
2011-12-05 13:50:00,91.05,91.22,90.95,91.0,29000.0,88.5408,88.7062,88.4436,88.4922,29000.0
2011-12-05 13:55:00,90.98,91.19,90.95,91.05,13600.0,88.4728,88.677,88.4436,88.5408,13600.0
2011-12-05 14:00:00,91.04,91.24,90.94,91.09,25900.0,88.5311,88.7256,88.4339,88.5797,25900.0
2011-12-05 14:05:00,91.02,91.19,90.95,91.04,42200.0,88.5117,88.677,88.4436,88.5311,42200.0
2011-12-05 14:10:00,91.02,91.12,90.99,91.09,20000.0,88.5117,88.6089,88.4825,88.5797,20000.0
2011-12-05 14:15:00,91.01,91.95,91.0,91.95,24500.0,88.5019,89.416,88.4922,89.416,24500.0
2011-12-05 14:20:00,91.82,92.2,91.57,91.85,22100.0,89.2896,89.6592,89.0465,89.3188,22100.0
2011-12-05 14:25:00,91.77,91.92,91.25,91.83,13500.0,89.241,89.3869,88.7353,89.2994,13500.0
2011-12-05 14:30:00,91.92,91.93,91.39,91.39,11400.0,89.3869,89.3966,88.8715,88.8715,11400.0
2011-12-05 14:35:00,91.4,91.82,91.4,91.73,7400.0,88.8812,89.2896,88.8812,89.2021,7400.0
2011-12-05 14:40:00,91.83,92.2,91.7,91.78,13900.0,89.2994,89.6592,89.1729,89.2507,13900.0
2011-12-05 14:45:00,91.72,92.75,91.71,92.32,27200.0,89.1924,90.194,89.1827,89.7758,27200.0
2011-12-05 14:50:00,92.29,92.75,92.17,92.52,33700.0,89.7467,90.194,89.63,89.9703,33700.0
2011-12-05 14:55:00,92.45,92.72,92.31,92.49,15700.0,89.9023,90.1648,89.7661,89.9412,15700.0
2011-12-05 15:00:00,92.38,92.43,91.93,92.36,18600.0,89.8342,89.8828,89.3966,89.8147,18600.0
2011-12-05 15:05:00,92.29,92.4,91.73,91.91,36200.0,89.7467,89.8536,89.2021,89.3771,36200.0
2011-12-05 15:10:00,91.98,91.98,91.2,91.36,13700.0,89.4452,89.4452,88.6867,88.8423,13700.0
2011-12-05 15:15:00,91.33,91.73,91.0,91.19,15100.0,88.8131,89.2021,88.4922,88.677,15100.0
2011-12-05 15:20:00,91.23,91.35,91.01,91.1,12800.0,88.7159,88.8326,88.5019,88.5895,12800.0
2011-12-05 15:25:00,91.1,91.19,90.79,90.93,47800.0,88.5895,88.677,88.288,88.4242,47800.0
2011-12-05 15:30:00,90.86,91.02,90.59,90.89,63600.0,88.3561,88.5117,88.0935,88.3853,63600.0
2011-12-05 15:35:00,90.91,91.12,90.88,90.89,29800.0,88.4047,88.6089,88.3755,88.3853,29800.0
2011-12-05 15:40:00,91.0,91.0,90.57,90.8,34700.0,88.4922,88.4922,88.0741,88.2977,34700.0
2011-12-05 15:45:00,90.8,91.14,90.63,91.0,39800.0,88.2977,88.6284,88.1324,88.4922,39800.0
2011-12-05 15:50:00,90.91,91.23,90.88,91.2,26800.0,88.4047,88.7159,88.3755,88.6867,26800.0
2011-12-05 15:55:00,91.23,91.25,91.02,91.02,46900.0,88.7159,88.7353,88.5117,88.5117,46900.0
2011-12-06 09:30:00,91.49,92.68,91.0,92.54,46400.0,88.9687,90.1259,88.4922,89.9898,46400.0
2011-12-06 09:35:00,92.55,94.8,92.55,94.75,69800.0,89.9995,92.1875,89.9995,92.1389,69800.0
2011-12-06 09:40:00,94.72,94.72,93.4,93.91,43900.0,92.1097,92.1097,90.8261,91.322,43900.0
2011-12-06 09:45:00,93.91,94.96,93.7,94.78,97800.0,91.322,92.3431,91.1178,92.1681,97800.0
2011-12-06 09:50:00,94.71,95.19,94.71,94.97,61400.0,92.1,92.5668,92.1,92.3528,61400.0
2011-12-06 09:55:00,94.97,95.48,94.9,94.99,46900.0,92.3528,92.8488,92.2847,92.3723,46900.0
2011-12-06 10:00:00,94.99,95.16,94.51,95.05,157500.0,92.3723,92.5376,91.9055,92.4306,157500.0
2011-12-06 10:05:00,94.93,95.05,94.15,94.48,27500.0,92.3139,92.4306,91.5554,91.8763,27500.0
2011-12-06 10:10:00,94.47,94.75,93.9,93.9,54100.0,91.8666,92.1389,91.3123,91.3123,54100.0
2011-12-06 10:15:00,93.89,94.08,93.34,93.34,17400.0,91.3026,91.4873,90.7677,90.7677,17400.0
2011-12-06 10:20:00,93.36,93.82,93.03,93.57,37600.0,90.7872,91.2345,90.4663,90.9914,37600.0
2011-12-06 10:25:00,93.44,93.8,93.09,93.8,31800.0,90.865,91.2151,90.5246,91.2151,31800.0
2011-12-06 10:30:00,93.85,94.13,93.71,94.0,38900.0,91.2637,91.536,91.1275,91.4095,38900.0
2011-12-06 10:35:00,94.03,94.32,93.77,93.9,32200.0,91.4387,91.7207,91.1859,91.3123,32200.0
2011-12-06 10:40:00,93.92,94.0,93.33,93.33,30000.0,91.3318,91.4095,90.758,90.758,30000.0
2011-12-06 10:45:00,93.39,93.5,93.25,93.35,6100.0,90.8164,90.9233,90.6802,90.7775,6100.0
2011-12-06 10:50:00,93.37,93.72,93.23,93.51,18600.0,90.7969,91.1373,90.6608,90.9331,18600.0
2011-12-06 10:55:00,93.52,93.62,93.14,93.51,101400.0,90.9428,91.04,90.5732,90.9331,101400.0
2011-12-06 11:00:00,93.52,93.72,93.31,93.33,73100.0,90.9428,91.1373,90.7386,90.758,73100.0
2011-12-06 11:05:00,93.33,93.39,92.7,92.86,11900.0,90.758,90.8164,90.1454,90.301,11900.0
2011-12-06 11:10:00,92.7,93.06,92.7,92.87,14800.0,90.1454,90.4955,90.1454,90.3107,14800.0
2011-12-06 11:15:00,92.87,92.87,92.35,92.41,15100.0,90.3107,90.3107,89.805,89.8634,15100.0
2011-12-06 11:20:00,92.4,92.58,92.04,92.28,22500.0,89.8536,90.0287,89.5036,89.7369,22500.0
2011-12-06 11:25:00,92.18,92.35,91.69,91.69,26600.0,89.6397,89.805,89.1632,89.1632,26600.0
2011-12-06 11:30:00,91.71,91.72,91.5,91.64,14800.0,89.1827,89.1924,88.9784,89.1146,14800.0
2011-12-06 11:35:00,91.63,91.65,91.29,91.42,14700.0,89.1049,89.1243,88.7742,88.9006,14700.0
2011-12-06 11:40:00,91.29,91.36,90.67,90.79,26600.0,88.7742,88.8423,88.1713,88.288,26600.0
2011-12-06 11:45:00,90.78,91.92,90.62,91.65,53000.0,88.2783,89.3869,88.1227,89.1243,53000.0
2011-12-06 11:50:00,91.56,92.14,91.4,92.12,12800.0,89.0368,89.6008,88.8812,89.5814,12800.0
2011-12-06 11:55:00,92.19,92.79,92.17,92.55,51700.0,89.6494,90.2329,89.63,89.9995,51700.0
2011-12-06 12:00:00,92.56,92.66,92.17,92.56,50500.0,90.0092,90.1065,89.63,90.0092,50500.0
2011-12-06 12:05:00,92.45,92.64,92.14,92.58,24700.0,89.9023,90.087,89.6008,90.0287,24700.0
2011-12-06 12:10:00,92.58,92.85,92.51,92.58,70000.0,90.0287,90.2912,89.9606,90.0287,70000.0
2011-12-06 12:15:00,92.6,92.6,92.0,92.07,10500.0,90.0481,90.0481,89.4647,89.5327,10500.0
2011-12-06 12:20:00,91.96,92.27,91.58,91.81,35900.0,89.4258,89.7272,89.0562,89.2799,35900.0
2011-12-06 12:25:00,91.74,91.94,91.74,91.94,31800.0,89.2118,89.4063,89.2118,89.4063,31800.0
2011-12-06 12:30:00,91.94,92.05,91.81,91.86,8400.0,89.4063,89.5133,89.2799,89.3285,8400.0
2011-12-06 12:35:00,91.94,92.12,91.75,92.1,17900.0,89.4063,89.5814,89.2216,89.5619,17900.0
2011-12-06 12:40:00,92.1,92.67,92.01,92.62,7900.0,89.5619,90.1162,89.4744,90.0676,7900.0
2011-12-06 12:45:00,92.62,92.87,92.45,92.87,5900.0,90.0676,90.3107,89.9023,90.3107,5900.0
2011-12-06 12:50:00,92.8,92.91,92.58,92.7,30300.0,90.2426,90.3496,90.0287,90.1454,30300.0
2011-12-06 12:55:00,92.68,92.71,92.36,92.36,2500.0,90.1259,90.1551,89.8147,89.8147,2500.0
2011-12-06 13:00:00,92.49,92.64,92.32,92.59,35000.0,89.9412,90.087,89.7758,90.0384,35000.0
2011-12-06 13:05:00,92.59,93.73,92.55,93.68,69300.0,90.0384,91.147,89.9995,91.0984,69300.0
2011-12-06 13:10:00,93.67,93.79,93.13,93.13,43500.0,91.0886,91.2053,90.5635,90.5635,43500.0
2011-12-06 13:15:00,93.1,93.3,93.01,93.13,19300.0,90.5344,90.7288,90.4468,90.5635,19300.0
2011-12-06 13:20:00,93.13,93.13,92.56,92.77,6900.0,90.5635,90.5635,90.0092,90.2134,6900.0
2011-12-06 13:25:00,92.96,93.02,92.73,92.96,6400.0,90.3982,90.4566,90.1745,90.3982,6400.0
2011-12-06 13:30:00,92.98,92.98,92.83,92.91,4900.0,90.4177,90.4177,90.2718,90.3496,4900.0
2011-12-06 13:35:00,92.83,93.2,92.76,93.2,20900.0,90.2718,90.6316,90.2037,90.6316,20900.0
2011-12-06 13:40:00,93.22,93.89,93.22,93.49,27400.0,90.651,91.3026,90.651,90.9136,27400.0
2011-12-06 13:45:00,93.48,93.61,93.02,93.02,8100.0,90.9039,91.0303,90.4566,90.4566,8100.0
2011-12-06 13:50:00,93.1,93.27,93.09,93.15,5200.0,90.5344,90.6997,90.5246,90.583,5200.0
2011-12-06 13:55:00,93.27,93.69,93.04,93.65,11900.0,90.6997,91.1081,90.476,91.0692,11900.0
2011-12-06 14:00:00,93.79,93.97,93.38,93.47,19300.0,91.2053,91.3804,90.8066,90.8942,19300.0
2011-12-06 14:05:00,93.45,93.53,93.14,93.32,6600.0,90.8747,90.9525,90.5732,90.7483,6600.0
2011-12-06 14:10:00,93.09,93.71,93.09,93.37,25700.0,90.5246,91.1275,90.5246,90.7969,25700.0
2011-12-06 14:15:00,93.55,93.57,93.31,93.55,3800.0,90.972,90.9914,90.7386,90.972,3800.0
2011-12-06 14:20:00,93.37,93.6,93.09,93.39,13400.0,90.7969,91.0206,90.5246,90.8164,13400.0
2011-12-06 14:25:00,93.39,93.53,93.06,93.06,6600.0,90.8164,90.9525,90.4955,90.4955,6600.0
2011-12-06 14:30:00,93.06,93.44,92.92,93.05,11300.0,90.4955,90.865,90.3593,90.4857,11300.0
2011-12-06 14:35:00,92.97,93.38,92.93,93.16,9800.0,90.4079,90.8066,90.369,90.5927,9800.0
2011-12-06 14:40:00,93.29,93.54,93.18,93.43,9000.0,90.7191,90.9622,90.6121,90.8553,9000.0
2011-12-06 14:45:00,93.51,93.73,93.44,93.52,5900.0,90.9331,91.147,90.865,90.9428,5900.0
2011-12-06 14:50:00,93.5,93.69,93.38,93.62,10100.0,90.9233,91.1081,90.8066,91.04,10100.0
2011-12-06 14:55:00,93.64,94.44,93.64,94.34,45200.0,91.0595,91.8374,91.0595,91.7402,45200.0
2011-12-06 15:00:00,94.34,94.79,94.28,94.69,50000.0,91.7402,92.1778,91.6818,92.0805,50000.0
2011-12-06 15:05:00,94.69,94.69,94.3,94.35,26600.0,92.0805,92.0805,91.7013,91.7499,26600.0
2011-12-06 15:10:00,94.35,94.55,94.3,94.36,22200.0,91.7499,91.9444,91.7013,91.7596,22200.0
2011-12-06 15:15:00,94.36,94.52,94.24,94.36,34800.0,91.7596,91.9152,91.6429,91.7596,34800.0
2011-12-06 15:20:00,94.45,94.76,94.42,94.53,35600.0,91.8471,92.1486,91.818,91.9249,35600.0
2011-12-06 15:25:00,94.56,94.73,94.38,94.69,75600.0,91.9541,92.1194,91.7791,92.0805,75600.0
2011-12-06 15:30:00,94.7,94.86,94.36,94.62,59000.0,92.0903,92.2458,91.7596,92.0125,59000.0
2011-12-06 15:35:00,94.58,94.7,94.45,94.56,57600.0,91.9736,92.0903,91.8471,91.9541,57600.0
2011-12-06 15:40:00,94.56,94.65,94.44,94.52,49100.0,91.9541,92.0416,91.8374,91.9152,49100.0
2011-12-06 15:45:00,94.52,94.74,94.44,94.7,33200.0,91.9152,92.1292,91.8374,92.0903,33200.0
2011-12-06 15:50:00,94.7,94.8,94.5,94.65,40000.0,92.0903,92.1875,91.8958,92.0416,40000.0
2011-12-06 15:55:00,94.65,94.94,94.52,94.77,77100.0,92.0416,92.3236,91.9152,92.1583,77100.0
2011-12-07 09:30:00,94.48,94.71,93.08,93.46,23900.0,91.8763,92.1,90.5149,90.8844,23900.0
2011-12-07 09:35:00,93.35,93.77,92.9,92.9,10500.0,90.7775,91.1859,90.3399,90.3399,10500.0
2011-12-07 09:40:00,92.75,93.23,92.75,93.2,8300.0,90.194,90.6608,90.194,90.6316,8300.0
2011-12-07 09:45:00,93.38,93.46,93.21,93.3,5700.0,90.8066,90.8844,90.6413,90.7288,5700.0
2011-12-07 09:50:00,93.39,93.47,93.2,93.23,4400.0,90.8164,90.8942,90.6316,90.6608,4400.0
2011-12-07 09:55:00,93.33,93.89,93.25,93.7,12800.0,90.758,91.3026,90.6802,91.1178,12800.0
2011-12-07 10:00:00,93.51,93.63,93.0,93.17,12400.0,90.9331,91.0497,90.4371,90.6024,12400.0
2011-12-07 10:05:00,93.15,93.19,92.74,92.74,12300.0,90.583,90.6219,90.1843,90.1843,12300.0
2011-12-07 10:10:00,92.74,93.09,92.6,92.99,10300.0,90.1843,90.5246,90.0481,90.4274,10300.0
2011-12-07 10:15:00,92.84,92.88,92.3,92.54,12500.0,90.2815,90.3204,89.7564,89.9898,12500.0
2011-12-07 10:20:00,92.54,92.67,92.06,92.09,10500.0,89.9898,90.1162,89.523,89.5522,10500.0
2011-12-07 10:25:00,92.1,92.43,91.89,92.36,16500.0,89.5619,89.8828,89.3577,89.8147,16500.0
2011-12-07 10:30:00,92.35,93.65,92.17,93.47,31900.0,89.805,91.0692,89.63,90.8942,31900.0
2011-12-07 10:35:00,93.47,93.75,92.95,93.0,23200.0,90.8942,91.1664,90.3885,90.4371,23200.0
2011-12-07 10:40:00,93.02,93.46,93.02,93.46,11100.0,90.4566,90.8844,90.4566,90.8844,11100.0
2011-12-07 10:45:00,93.48,94.0,93.05,94.0,73900.0,90.9039,91.4095,90.4857,91.4095,73900.0
2011-12-07 10:50:00,94.0,94.64,93.8,94.25,31500.0,91.4095,92.0319,91.2151,91.6527,31500.0
2011-12-07 10:55:00,94.25,94.92,94.11,94.86,23800.0,91.6527,92.3042,91.5165,92.2458,23800.0
2011-12-07 11:00:00,94.95,94.97,94.51,94.51,26100.0,92.3334,92.3528,91.9055,91.9055,26100.0
2011-12-07 11:05:00,94.64,94.64,94.16,94.36,10600.0,92.0319,92.0319,91.5651,91.7596,10600.0
2011-12-07 11:10:00,94.26,94.34,93.64,93.85,7400.0,91.6624,91.7402,91.0595,91.2637,7400.0
2011-12-07 11:15:00,93.95,93.95,93.7,93.7,5400.0,91.3609,91.3609,91.1178,91.1178,5400.0
2011-12-07 11:20:00,93.71,94.38,93.68,94.03,7100.0,91.1275,91.7791,91.0984,91.4387,7100.0
2011-12-07 11:25:00,94.03,94.08,93.96,94.08,3700.0,91.4387,91.4873,91.3707,91.4873,3700.0
2011-12-07 11:30:00,94.09,94.28,93.96,94.19,16500.0,91.4971,91.6818,91.3707,91.5943,16500.0
2011-12-07 11:35:00,94.37,94.37,93.99,94.04,4400.0,91.7694,91.7694,91.3998,91.4484,4400.0
2011-12-07 11:40:00,94.07,94.12,93.99,94.03,5300.0,91.4776,91.5262,91.3998,91.4387,5300.0
2011-12-07 11:45:00,94.02,94.06,94.0,94.06,10100.0,91.429,91.4679,91.4095,91.4679,10100.0
2011-12-07 11:50:00,94.0,94.08,93.9,94.02,17700.0,91.4095,91.4873,91.3123,91.429,17700.0
2011-12-07 11:55:00,94.0,94.15,93.98,94.02,5900.0,91.4095,91.5554,91.3901,91.429,5900.0
2011-12-07 12:00:00,94.08,94.08,94.01,94.01,1100.0,91.4873,91.4873,91.4193,91.4193,1100.0
2011-12-07 12:05:00,94.08,94.08,93.85,94.0,4900.0,91.4873,91.4873,91.2637,91.4095,4900.0
2011-12-07 12:10:00,94.0,94.18,93.86,94.04,35900.0,91.4095,91.5846,91.2734,91.4484,35900.0
2011-12-07 12:15:00,94.0,94.26,93.83,93.83,17000.0,91.4095,91.6624,91.2442,91.2442,17000.0
2011-12-07 12:20:00,93.83,93.93,93.61,93.79,8800.0,91.2442,91.3415,91.0303,91.2053,8800.0
2011-12-07 12:25:00,93.81,94.07,93.7,94.06,1900.0,91.2248,91.4776,91.1178,91.4679,1900.0
2011-12-07 12:30:00,94.04,94.05,93.54,93.76,4200.0,91.4484,91.4582,90.9622,91.1762,4200.0
2011-12-07 12:35:00,93.7,93.73,93.51,93.69,2900.0,91.1178,91.147,90.9331,91.1081,2900.0
2011-12-07 12:40:00,93.63,93.8,93.58,93.8,3500.0,91.0497,91.2151,91.0011,91.2151,3500.0
2011-12-07 12:45:00,93.8,93.8,93.65,93.74,3700.0,91.2151,91.2151,91.0692,91.1567,3700.0
2011-12-07 12:50:00,93.75,94.02,93.75,94.0,22200.0,91.1664,91.429,91.1664,91.4095,22200.0
2011-12-07 12:55:00,93.98,94.0,93.82,93.87,1600.0,91.3901,91.4095,91.2345,91.2831,1600.0
2011-12-07 13:00:00,93.87,94.37,93.79,94.37,8500.0,91.2831,91.7694,91.2053,91.7694,8500.0
2011-12-07 13:05:00,94.35,94.36,94.2,94.2,1100.0,91.7499,91.7596,91.604,91.604,1100.0
2011-12-07 13:10:00,94.3,94.3,94.01,94.15,4200.0,91.7013,91.7013,91.4193,91.5554,4200.0
2011-12-07 13:15:00,94.1,94.16,94.01,94.02,3200.0,91.5068,91.5651,91.4193,91.429,3200.0
2011-12-07 13:20:00,94.0,94.07,93.79,93.89,5400.0,91.4095,91.4776,91.2053,91.3026,5400.0
2011-12-07 13:25:00,93.92,93.98,93.86,93.94,1000.0,91.3318,91.3901,91.2734,91.3512,1000.0
2011-12-07 13:30:00,93.84,93.86,93.81,93.82,800.0,91.254,91.2734,91.2248,91.2345,800.0
2011-12-07 13:35:00,93.75,94.0,93.75,93.9,7600.0,91.1664,91.4095,91.1664,91.3123,7600.0
2011-12-07 13:40:00,93.91,93.95,93.75,93.8,2800.0,91.322,91.3609,91.1664,91.2151,2800.0
2011-12-07 13:45:00,93.79,93.87,93.7,93.8,8500.0,91.2053,91.2831,91.1178,91.2151,8500.0
2011-12-07 13:50:00,93.75,93.85,93.73,93.85,5100.0,91.1664,91.2637,91.147,91.2637,5100.0
2011-12-07 13:55:00,93.84,93.85,93.72,93.79,5200.0,91.254,91.2637,91.1373,91.2053,5200.0
2011-12-07 14:00:00,93.75,93.81,93.72,93.75,6200.0,91.1664,91.2248,91.1373,91.1664,6200.0
2011-12-07 14:05:00,93.78,93.93,93.58,93.75,8000.0,91.1956,91.3415,91.0011,91.1664,8000.0
2011-12-07 14:10:00,93.78,93.78,93.63,93.75,4500.0,91.1956,91.1956,91.0497,91.1664,4500.0
2011-12-07 14:15:00,93.75,93.78,93.59,93.73,5500.0,91.1664,91.1956,91.0108,91.147,5500.0
2011-12-07 14:20:00,93.72,93.76,93.66,93.76,2500.0,91.1373,91.1762,91.0789,91.1762,2500.0
2011-12-07 14:25:00,93.77,93.95,93.68,93.95,8200.0,91.1859,91.3609,91.0984,91.3609,8200.0
2011-12-07 14:30:00,93.86,94.04,93.63,93.82,13600.0,91.2734,91.4484,91.0497,91.2345,13600.0
2011-12-07 14:35:00,93.75,93.95,93.7,93.83,20800.0,91.1664,91.3609,91.1178,91.2442,20800.0
2011-12-07 14:40:00,93.88,93.93,93.59,93.66,15700.0,91.2929,91.3415,91.0108,91.0789,15700.0
2011-12-07 14:45:00,93.6,93.83,93.16,93.3,6000.0,91.0206,91.2442,90.5927,90.7288,6000.0
2011-12-07 14:50:00,93.24,93.59,93.04,93.55,9400.0,90.6705,91.0108,90.476,90.972,9400.0
2011-12-07 14:55:00,93.59,93.68,93.45,93.52,3100.0,91.0108,91.0984,90.8747,90.9428,3100.0
2011-12-07 15:00:00,93.49,93.64,93.3,93.3,4900.0,90.9136,91.0595,90.7288,90.7288,4900.0
2011-12-07 15:05:00,93.23,93.57,93.15,93.51,13600.0,90.6608,90.9914,90.583,90.9331,13600.0
2011-12-07 15:10:00,93.51,93.68,93.44,93.57,9700.0,90.9331,91.0984,90.865,90.9914,9700.0
2011-12-07 15:15:00,93.55,93.96,93.48,93.68,15200.0,90.972,91.3707,90.9039,91.0984,15200.0
2011-12-07 15:20:00,93.65,93.96,93.58,93.76,6200.0,91.0692,91.3707,91.0011,91.1762,6200.0
2011-12-07 15:25:00,93.76,93.85,93.48,93.53,11200.0,91.1762,91.2637,90.9039,90.9525,11200.0
2011-12-07 15:30:00,93.54,93.71,93.41,93.7,13500.0,90.9622,91.1275,90.8358,91.1178,13500.0
2011-12-07 15:35:00,93.7,93.89,93.5,93.81,15600.0,91.1178,91.3026,90.9233,91.2248,15600.0
2011-12-07 15:40:00,93.91,94.12,93.56,93.72,20100.0,91.322,91.5262,90.9817,91.1373,20100.0
2011-12-07 15:45:00,93.78,93.85,93.45,93.74,10300.0,91.1956,91.2637,90.8747,91.1567,10300.0
2011-12-07 15:50:00,93.8,93.85,93.51,93.75,12400.0,91.2151,91.2637,90.9331,91.1664,12400.0
2011-12-07 15:55:00,93.76,93.9,93.6,93.62,14200.0,91.1762,91.3123,91.0206,91.04,14200.0
2011-12-08 09:30:00,92.64,93.33,89.15,91.09,69900.0,90.087,90.758,86.6932,88.5797,69900.0
2011-12-08 09:35:00,91.2,92.36,91.12,92.36,13900.0,88.6867,89.8147,88.6089,89.8147,13900.0
2011-12-08 09:40:00,92.35,92.41,91.83,91.87,8700.0,89.805,89.8634,89.2994,89.3382,8700.0
2011-12-08 09:45:00,92.06,92.52,91.94,92.09,17600.0,89.523,89.9703,89.4063,89.5522,17600.0
2011-12-08 09:50:00,92.13,92.25,91.56,92.07,9600.0,89.5911,89.7078,89.0368,89.5327,9600.0
2011-12-08 09:55:00,92.21,92.21,91.8,91.86,6700.0,89.6689,89.6689,89.2702,89.3285,6700.0
2011-12-08 10:00:00,91.9,92.15,91.46,91.46,5600.0,89.3674,89.6105,88.9395,88.9395,5600.0
2011-12-08 10:05:00,91.4,91.8,91.36,91.68,1900.0,88.8812,89.2702,88.8423,89.1535,1900.0
2011-12-08 10:10:00,91.73,91.93,91.73,91.81,800.0,89.2021,89.3966,89.2021,89.2799,800.0
2011-12-08 10:15:00,91.87,91.87,91.55,91.55,1100.0,89.3382,89.3382,89.0271,89.0271,1100.0
2011-12-08 10:20:00,91.45,91.82,91.27,91.66,2500.0,88.9298,89.2896,88.7548,89.134,2500.0
2011-12-08 10:25:00,91.52,91.72,91.52,91.6,1600.0,88.9979,89.1924,88.9979,89.0757,1600.0
2011-12-08 10:30:00,91.64,92.0,91.59,91.79,8500.0,89.1146,89.4647,89.066,89.2605,8500.0
2011-12-08 10:35:00,91.91,91.96,91.42,91.65,20800.0,89.3771,89.4258,88.9006,89.1243,20800.0
2011-12-08 10:40:00,91.66,91.66,91.55,91.55,2100.0,89.134,89.134,89.0271,89.0271,2100.0
2011-12-08 10:45:00,91.63,91.71,91.33,91.46,14900.0,89.1049,89.1827,88.8131,88.9395,14900.0
2011-12-08 10:50:00,91.56,91.69,91.56,91.57,1100.0,89.0368,89.1632,89.0368,89.0465,1100.0
2011-12-08 10:55:00,91.57,91.57,91.26,91.26,9300.0,89.0465,89.0465,88.7451,88.7451,9300.0
2011-12-08 11:00:00,91.26,91.38,91.11,91.22,3200.0,88.7451,88.8618,88.5992,88.7062,3200.0
2011-12-08 11:05:00,91.12,91.3,91.0,91.0,5400.0,88.6089,88.784,88.4922,88.4922,5400.0
2011-12-08 11:10:00,90.85,90.98,90.83,90.83,1800.0,88.3464,88.4728,88.3269,88.3269,1800.0
2011-12-08 11:15:00,90.78,90.78,90.44,90.65,5000.0,88.2783,88.2783,87.9477,88.1519,5000.0
2011-12-08 11:20:00,90.66,91.05,90.57,91.05,2100.0,88.1616,88.5408,88.0741,88.5408,2100.0
2011-12-08 11:25:00,91.11,91.11,90.58,90.59,10300.0,88.5992,88.5992,88.0838,88.0935,10300.0
2011-12-08 11:30:00,90.57,90.99,90.47,90.79,8400.0,88.0741,88.4825,87.9768,88.288,8400.0
2011-12-08 11:35:00,90.68,90.76,90.14,90.14,6900.0,88.181,88.2588,87.6559,87.6559,6900.0
2011-12-08 11:40:00,90.11,90.6,90.11,90.6,4000.0,87.6268,88.1032,87.6268,88.1032,4000.0
2011-12-08 11:45:00,90.6,91.0,90.6,91.0,3100.0,88.1032,88.4922,88.1032,88.4922,3100.0
2011-12-08 11:50:00,90.95,91.05,90.82,90.9,11100.0,88.4436,88.5408,88.3172,88.395,11100.0
2011-12-08 11:55:00,90.92,91.03,90.88,90.98,12100.0,88.4144,88.5214,88.3755,88.4728,12100.0
2011-12-08 12:00:00,90.99,91.0,90.8,90.91,1800.0,88.4825,88.4922,88.2977,88.4047,1800.0
2011-12-08 12:05:00,90.93,91.01,90.85,90.85,1500.0,88.4242,88.5019,88.3464,88.3464,1500.0
2011-12-08 12:10:00,90.99,91.1,90.95,90.96,6500.0,88.4825,88.5895,88.4436,88.4533,6500.0
2011-12-08 12:15:00,90.95,91.0,90.8,90.89,6300.0,88.4436,88.4922,88.2977,88.3853,6300.0
2011-12-08 12:20:00,90.9,90.92,90.86,90.92,1200.0,88.395,88.4144,88.3561,88.4144,1200.0
2011-12-08 12:25:00,90.9,90.91,90.66,90.72,3900.0,88.395,88.4047,88.1616,88.2199,3900.0
2011-12-08 12:30:00,90.57,90.8,90.56,90.72,6100.0,88.0741,88.2977,88.0643,88.2199,6100.0
2011-12-08 12:35:00,90.72,90.77,90.5,90.5,4500.0,88.2199,88.2686,88.006,88.006,4500.0
2011-12-08 12:40:00,90.55,90.71,90.55,90.6,1400.0,88.0546,88.2102,88.0546,88.1032,1400.0
2011-12-08 12:45:00,90.59,90.79,90.44,90.79,8600.0,88.0935,88.288,87.9477,88.288,8600.0
2011-12-08 12:50:00,90.84,91.01,90.84,90.87,2100.0,88.3366,88.5019,88.3366,88.3658,2100.0
2011-12-08 12:55:00,90.83,90.95,90.71,90.74,8100.0,88.3269,88.4436,88.2102,88.2394,8100.0
2011-12-08 13:00:00,90.75,90.78,90.43,90.43,3700.0,88.2491,88.2783,87.9379,87.9379,3700.0
2011-12-08 13:05:00,90.33,90.33,90.1,90.1,4900.0,87.8407,87.8407,87.617,87.617,4900.0
2011-12-08 13:10:00,90.09,90.1,89.89,89.9,3800.0,87.6073,87.617,87.4128,87.4225,3800.0
2011-12-08 13:15:00,89.9,89.97,89.78,89.97,12900.0,87.4225,87.4906,87.3058,87.4906,12900.0
2011-12-08 13:20:00,89.93,89.97,89.52,89.68,13700.0,87.4517,87.4906,87.053,87.2086,13700.0
2011-12-08 13:25:00,89.66,89.91,89.58,89.8,10800.0,87.1892,87.4323,87.1114,87.3253,10800.0
2011-12-08 13:30:00,89.75,89.95,89.63,89.74,22400.0,87.2767,87.4712,87.16,87.2669,22400.0
2011-12-08 13:35:00,89.73,90.11,89.73,90.11,9300.0,87.2572,87.6268,87.2572,87.6268,9300.0
2011-12-08 13:40:00,90.14,90.56,90.14,90.3,2300.0,87.6559,88.0643,87.6559,87.8115,2300.0
2011-12-08 13:45:00,90.41,91.12,90.39,90.71,11400.0,87.9185,88.6089,87.899,88.2102,11400.0
2011-12-08 13:50:00,90.72,90.72,90.43,90.65,500.0,88.2199,88.2199,87.9379,88.1519,500.0
2011-12-08 13:55:00,90.71,90.8,90.57,90.71,1300.0,88.2102,88.2977,88.0741,88.2102,1300.0
2011-12-08 14:00:00,90.72,90.76,90.66,90.74,53500.0,88.2199,88.2588,88.1616,88.2394,53500.0
2011-12-08 14:05:00,90.69,90.89,90.57,90.8,2500.0,88.1908,88.3853,88.0741,88.2977,2500.0
2011-12-08 14:10:00,90.98,90.98,90.78,90.78,800.0,88.4728,88.4728,88.2783,88.2783,800.0
2011-12-08 14:15:00,90.84,90.84,90.73,90.73,800.0,88.3366,88.3366,88.2297,88.2297,800.0
2011-12-08 14:20:00,90.74,90.75,90.52,90.57,5500.0,88.2394,88.2491,88.0255,88.0741,5500.0
2011-12-08 14:25:00,90.52,90.61,90.48,90.5,1400.0,88.0255,88.113,87.9866,88.006,1400.0
2011-12-08 14:30:00,90.45,90.72,90.45,90.72,3600.0,87.9574,88.2199,87.9574,88.2199,3600.0
2011-12-08 14:35:00,90.67,90.72,90.5,90.61,17800.0,88.1713,88.2199,88.006,88.113,17800.0
2011-12-08 14:40:00,90.61,90.76,90.52,90.6,10200.0,88.113,88.2588,88.0255,88.1032,10200.0
2011-12-08 14:45:00,90.62,90.77,90.55,90.75,2600.0,88.1227,88.2686,88.0546,88.2491,2600.0
2011-12-08 14:50:00,90.74,90.76,90.29,90.41,3700.0,88.2394,88.2588,87.8018,87.9185,3700.0
2011-12-08 14:55:00,90.33,90.5,90.11,90.14,9400.0,87.8407,88.006,87.6268,87.6559,9400.0
2011-12-08 15:00:00,90.13,90.2,90.03,90.03,5800.0,87.6462,87.7143,87.549,87.549,5800.0
2011-12-08 15:05:00,90.03,90.12,89.95,90.1,12400.0,87.549,87.6365,87.4712,87.617,12400.0
2011-12-08 15:10:00,90.12,90.21,90.0,90.09,16700.0,87.6365,87.724,87.5198,87.6073,16700.0
2011-12-08 15:15:00,90.05,90.25,89.98,90.14,18400.0,87.5684,87.7629,87.5003,87.6559,18400.0
2011-12-08 15:20:00,90.14,90.14,89.85,90.02,7100.0,87.6559,87.6559,87.3739,87.5392,7100.0
2011-12-08 15:25:00,90.0,90.42,89.96,90.29,12700.0,87.5198,87.9282,87.4809,87.8018,12700.0
2011-12-08 15:30:00,90.34,90.43,90.05,90.25,22800.0,87.8504,87.9379,87.5684,87.7629,22800.0
2011-12-08 15:35:00,90.2,90.39,90.0,90.0,15500.0,87.7143,87.899,87.5198,87.5198,15500.0
2011-12-08 15:40:00,89.91,90.2,89.69,90.08,14400.0,87.4323,87.7143,87.2183,87.5976,14400.0
2011-12-08 15:45:00,90.05,90.05,89.3,89.43,20500.0,87.5684,87.5684,86.8391,86.9655,20500.0
2011-12-08 15:50:00,89.43,89.74,89.22,89.32,17900.0,86.9655,87.2669,86.7613,86.8585,17900.0
2011-12-08 15:55:00,89.3,89.33,88.91,89.31,40600.0,86.8391,86.8682,86.4598,86.8488,40600.0
2011-12-09 09:30:00,89.64,90.69,89.63,90.31,6500.0,87.1697,88.1908,87.16,87.8212,6500.0
2011-12-09 09:35:00,90.14,90.61,89.62,89.99,3100.0,87.6559,88.113,87.1503,87.5101,3100.0
2011-12-09 09:40:00,89.72,90.14,89.67,90.14,2000.0,87.2475,87.6559,87.1989,87.6559,2000.0
2011-12-09 09:45:00,90.1,90.44,89.8,90.21,4000.0,87.617,87.9477,87.3253,87.724,4000.0
2011-12-09 09:50:00,90.28,90.94,90.28,90.94,7400.0,87.7921,88.4339,87.7921,88.4339,7400.0
2011-12-09 09:55:00,90.94,91.02,90.48,90.86,5700.0,88.4339,88.5117,87.9866,88.3561,5700.0
2011-12-09 10:00:00,90.78,91.27,90.77,91.03,6800.0,88.2783,88.7548,88.2686,88.5214,6800.0
2011-12-09 10:05:00,91.18,91.26,91.01,91.23,3400.0,88.6673,88.7451,88.5019,88.7159,3400.0
2011-12-09 10:10:00,91.24,91.51,91.08,91.24,5400.0,88.7256,88.9882,88.57,88.7256,5400.0
2011-12-09 10:15:00,91.15,91.25,90.94,91.0,7700.0,88.6381,88.7353,88.4339,88.4922,7700.0
2011-12-09 10:20:00,91.06,91.2,90.98,91.18,5300.0,88.5506,88.6867,88.4728,88.6673,5300.0
2011-12-09 10:25:00,91.17,91.18,91.0,91.18,2400.0,88.6575,88.6673,88.4922,88.6673,2400.0
2011-12-09 10:30:00,91.17,91.23,90.99,91.22,3400.0,88.6575,88.7159,88.4825,88.7062,3400.0
2011-12-09 10:35:00,91.25,91.5,91.0,91.03,9900.0,88.7353,88.9784,88.4922,88.5214,9900.0
2011-12-09 10:40:00,91.11,91.48,91.11,91.48,1700.0,88.5992,88.959,88.5992,88.959,1700.0
2011-12-09 10:45:00,91.46,91.86,91.42,91.86,11000.0,88.9395,89.3285,88.9006,89.3285,11000.0
2011-12-09 10:50:00,91.86,91.98,91.32,91.83,10300.0,89.3285,89.4452,88.8034,89.2994,10300.0
2011-12-09 10:55:00,91.9,91.9,91.68,91.82,1800.0,89.3674,89.3674,89.1535,89.2896,1800.0
2011-12-09 11:00:00,91.82,92.0,91.77,91.88,2400.0,89.2896,89.4647,89.241,89.348,2400.0
2011-12-09 11:05:00,91.97,92.07,91.82,91.82,3300.0,89.4355,89.5327,89.2896,89.2896,3300.0
2011-12-09 11:10:00,92.0,92.29,91.92,92.23,2600.0,89.4647,89.7467,89.3869,89.6883,2600.0
2011-12-09 11:15:00,92.23,92.25,92.0,92.09,3700.0,89.6883,89.7078,89.4647,89.5522,3700.0
2011-12-09 11:20:00,92.18,92.18,92.04,92.04,1000.0,89.6397,89.6397,89.5036,89.5036,1000.0
2011-12-09 11:25:00,92.18,92.49,92.18,92.49,2100.0,89.6397,89.9412,89.6397,89.9412,2100.0
2011-12-09 11:30:00,92.44,92.44,92.2,92.2,3300.0,89.8925,89.8925,89.6592,89.6592,3300.0
2011-12-09 11:35:00,92.23,92.31,92.23,92.29,1300.0,89.6883,89.7661,89.6883,89.7467,1300.0
2011-12-09 11:40:00,92.17,92.35,92.17,92.34,1600.0,89.63,89.805,89.63,89.7953,1600.0
2011-12-09 11:45:00,92.35,92.35,92.03,92.06,3000.0,89.805,89.805,89.4938,89.523,3000.0
2011-12-09 11:50:00,92.13,92.33,92.07,92.33,1000.0,89.5911,89.7856,89.5327,89.7856,1000.0
2011-12-09 11:55:00,92.25,92.3,92.23,92.25,1100.0,89.7078,89.7564,89.6883,89.7078,1100.0
2011-12-09 12:00:00,92.16,92.17,92.1,92.17,800.0,89.6203,89.63,89.5619,89.63,800.0
2011-12-09 12:05:00,92.15,92.22,92.1,92.15,2300.0,89.6105,89.6786,89.5619,89.6105,2300.0
2011-12-09 12:10:00,92.14,92.2,92.06,92.2,1700.0,89.6008,89.6592,89.523,89.6592,1700.0
2011-12-09 12:15:00,92.16,92.33,92.14,92.25,1800.0,89.6203,89.7856,89.6008,89.7078,1800.0
2011-12-09 12:20:00,92.26,92.31,92.22,92.28,1500.0,89.7175,89.7661,89.6786,89.7369,1500.0
2011-12-09 12:25:00,92.21,92.23,92.18,92.23,800.0,89.6689,89.6883,89.6397,89.6883,800.0
2011-12-09 12:30:00,92.23,92.52,92.23,92.52,7400.0,89.6883,89.9703,89.6883,89.9703,7400.0
2011-12-09 12:35:00,92.43,92.63,92.39,92.55,1800.0,89.8828,90.0773,89.8439,89.9995,1800.0
2011-12-09 12:40:00,92.55,92.78,92.55,92.71,4500.0,89.9995,90.2232,89.9995,90.1551,4500.0
2011-12-09 12:45:00,92.71,92.71,92.21,92.32,5300.0,90.1551,90.1551,89.6689,89.7758,5300.0
2011-12-09 12:50:00,92.45,92.45,92.14,92.14,800.0,89.9023,89.9023,89.6008,89.6008,800.0
2011-12-09 12:55:00,92.1,92.18,92.07,92.1,1400.0,89.5619,89.6397,89.5327,89.5619,1400.0
2011-12-09 13:00:00,92.24,92.3,92.17,92.23,1300.0,89.6981,89.7564,89.63,89.6883,1300.0
2011-12-09 13:05:00,92.13,92.22,92.05,92.22,1000.0,89.5911,89.6786,89.5133,89.6786,1000.0
2011-12-09 13:10:00,92.11,92.14,92.08,92.1,1000.0,89.5716,89.6008,89.5425,89.5619,1000.0
2011-12-09 13:15:00,92.15,92.15,92.13,92.13,800.0,89.6105,89.6105,89.5911,89.5911,800.0
2011-12-09 13:20:00,92.17,92.2,92.17,92.17,900.0,89.63,89.6592,89.63,89.63,900.0
2011-12-09 13:25:00,92.22,92.57,92.2,92.44,5200.0,89.6786,90.019,89.6592,89.8925,5200.0
2011-12-09 13:30:00,92.51,92.67,92.51,92.53,2300.0,89.9606,90.1162,89.9606,89.9801,2300.0
2011-12-09 13:35:00,92.54,92.54,92.54,92.54,100.0,89.9898,89.9898,89.9898,89.9898,100.0
2011-12-09 13:40:00,92.45,92.49,92.38,92.4,1500.0,89.9023,89.9412,89.8342,89.8536,1500.0
2011-12-09 13:45:00,92.48,92.48,92.41,92.47,900.0,89.9314,89.9314,89.8634,89.9217,900.0
2011-12-09 13:50:00,92.41,92.43,92.18,92.3,1000.0,89.8634,89.8828,89.6397,89.7564,1000.0
2011-12-09 13:55:00,92.33,92.44,92.33,92.38,900.0,89.7856,89.8925,89.7856,89.8342,900.0
2011-12-09 14:00:00,92.3,92.46,92.3,92.46,1100.0,89.7564,89.912,89.7564,89.912,1100.0
2011-12-09 14:05:00,92.51,92.66,92.5,92.54,5100.0,89.9606,90.1065,89.9509,89.9898,5100.0
2011-12-09 14:10:00,92.59,92.8,92.56,92.75,6700.0,90.0384,90.2426,90.0092,90.194,6700.0
2011-12-09 14:15:00,92.74,92.79,92.6,92.6,1600.0,90.1843,90.2329,90.0481,90.0481,1600.0
2011-12-09 14:20:00,92.6,92.71,92.56,92.71,700.0,90.0481,90.1551,90.0092,90.1551,700.0
2011-12-09 14:25:00,92.63,92.94,92.62,92.78,4200.0,90.0773,90.3788,90.0676,90.2232,4200.0
2011-12-09 14:30:00,92.88,92.88,92.76,92.77,3700.0,90.3204,90.3204,90.2037,90.2134,3700.0
2011-12-09 14:35:00,92.73,92.78,92.69,92.74,1500.0,90.1745,90.2232,90.1357,90.1843,1500.0
2011-12-09 14:40:00,92.76,93.25,92.66,93.25,10500.0,90.2037,90.6802,90.1065,90.6802,10500.0
2011-12-09 14:45:00,93.23,93.48,93.23,93.39,5000.0,90.6608,90.9039,90.6608,90.8164,5000.0
2011-12-09 14:50:00,93.39,93.39,93.25,93.26,1200.0,90.8164,90.8164,90.6802,90.6899,1200.0
2011-12-09 14:55:00,93.23,93.23,93.08,93.08,4000.0,90.6608,90.6608,90.5149,90.5149,4000.0
2011-12-09 15:00:00,93.04,93.04,92.63,92.63,7400.0,90.476,90.476,90.0773,90.0773,7400.0
2011-12-09 15:05:00,92.54,92.63,92.54,92.63,800.0,89.9898,90.0773,89.9898,90.0773,800.0
2011-12-09 15:10:00,92.61,92.94,92.61,92.68,9100.0,90.0579,90.3788,90.0579,90.1259,9100.0
2011-12-09 15:15:00,92.72,92.8,92.6,92.69,4800.0,90.1648,90.2426,90.0481,90.1357,4800.0
2011-12-09 15:20:00,92.62,92.73,92.61,92.69,3300.0,90.0676,90.1745,90.0579,90.1357,3300.0
2011-12-09 15:25:00,92.69,92.9,92.68,92.88,10700.0,90.1357,90.3399,90.1259,90.3204,10700.0
2011-12-09 15:30:00,92.88,92.91,92.72,92.78,3600.0,90.3204,90.3496,90.1648,90.2232,3600.0
2011-12-09 15:35:00,92.76,92.91,92.72,92.76,5200.0,90.2037,90.3496,90.1648,90.2037,5200.0
2011-12-09 15:40:00,92.8,92.92,92.74,92.91,10000.0,90.2426,90.3593,90.1843,90.3496,10000.0
2011-12-09 15:45:00,92.87,92.87,92.39,92.47,10100.0,90.3107,90.3107,89.8439,89.9217,10100.0
2011-12-09 15:50:00,92.54,92.81,92.53,92.81,8800.0,89.9898,90.2523,89.9801,90.2523,8800.0
2011-12-09 15:55:00,92.84,92.95,92.38,92.62,28500.0,90.2815,90.3885,89.8342,90.0676,28500.0
2011-12-12 09:30:00,91.17,91.95,90.01,90.41,14800.0,88.6575,89.416,87.5295,87.9185,14800.0
2011-12-12 09:35:00,90.12,90.4,90.12,90.3,6900.0,87.6365,87.9088,87.6365,87.8115,6900.0
2011-12-12 09:40:00,90.17,90.17,89.57,89.99,14300.0,87.6851,87.6851,87.1016,87.5101,14300.0
2011-12-12 09:45:00,89.98,90.14,89.97,90.14,6400.0,87.5003,87.6559,87.4906,87.6559,6400.0
2011-12-12 09:50:00,90.16,90.29,89.96,90.11,4300.0,87.6754,87.8018,87.4809,87.6268,4300.0
2011-12-12 09:55:00,90.01,90.32,89.7,90.31,4700.0,87.5295,87.831,87.228,87.8212,4700.0
2011-12-12 10:00:00,90.22,90.25,89.83,90.1,8800.0,87.7337,87.7629,87.3545,87.617,8800.0
2011-12-12 10:05:00,89.96,90.01,89.82,90.01,4000.0,87.4809,87.5295,87.3447,87.5295,4000.0
2011-12-12 10:10:00,89.84,90.14,89.81,89.99,3700.0,87.3642,87.6559,87.335,87.5101,3700.0
2011-12-12 10:15:00,89.98,90.1,89.85,90.06,6900.0,87.5003,87.617,87.3739,87.5781,6900.0
2011-12-12 10:20:00,90.0,90.0,89.81,90.0,3700.0,87.5198,87.5198,87.335,87.5198,3700.0
2011-12-12 10:25:00,89.99,90.02,89.81,89.81,4200.0,87.5101,87.5392,87.335,87.335,4200.0
2011-12-12 10:30:00,89.81,90.0,89.62,89.97,11100.0,87.335,87.5198,87.1503,87.4906,11100.0
2011-12-12 10:35:00,90.12,90.16,89.92,89.92,9800.0,87.6365,87.6754,87.442,87.442,9800.0
2011-12-12 10:40:00,89.9,90.01,89.75,89.91,10800.0,87.4225,87.5295,87.2767,87.4323,10800.0
2011-12-12 10:45:00,89.89,89.9,89.72,89.81,4100.0,87.4128,87.4225,87.2475,87.335,4100.0
2011-12-12 10:50:00,89.72,90.05,89.56,89.91,9400.0,87.2475,87.5684,87.0919,87.4323,9400.0
2011-12-12 10:55:00,89.88,89.94,89.73,89.76,4200.0,87.4031,87.4614,87.2572,87.2864,4200.0
2011-12-12 11:00:00,89.82,89.97,89.66,89.97,7700.0,87.3447,87.4906,87.1892,87.4906,7700.0
2011-12-12 11:05:00,90.0,90.07,89.98,89.99,3900.0,87.5198,87.5879,87.5003,87.5101,3900.0
2011-12-12 11:10:00,89.99,89.99,89.68,89.85,2700.0,87.5101,87.5101,87.2086,87.3739,2700.0
2011-12-12 11:15:00,89.74,89.86,89.73,89.82,4000.0,87.2669,87.3836,87.2572,87.3447,4000.0
2011-12-12 11:20:00,89.78,89.88,89.77,89.83,17200.0,87.3058,87.4031,87.2961,87.3545,17200.0
2011-12-12 11:25:00,89.87,89.97,89.7,89.83,6600.0,87.3934,87.4906,87.228,87.3545,6600.0
2011-12-12 11:30:00,89.84,89.87,89.71,89.83,2300.0,87.3642,87.3934,87.2378,87.3545,2300.0
2011-12-12 11:35:00,89.77,89.85,89.72,89.76,6500.0,87.2961,87.3739,87.2475,87.2864,6500.0
2011-12-12 11:40:00,89.77,89.8,89.73,89.8,1400.0,87.2961,87.3253,87.2572,87.3253,1400.0
2011-12-12 11:45:00,89.81,89.84,89.68,89.7,10600.0,87.335,87.3642,87.2086,87.228,10600.0
2011-12-12 11:50:00,89.75,89.89,89.75,89.89,7900.0,87.2767,87.4128,87.2767,87.4128,7900.0
2011-12-12 11:55:00,89.78,89.88,89.7,89.83,4800.0,87.3058,87.4031,87.228,87.3545,4800.0
2011-12-12 12:00:00,89.81,89.81,89.6,89.6,7700.0,87.335,87.335,87.1308,87.1308,7700.0
2011-12-12 12:05:00,89.65,89.72,89.5,89.5,3400.0,87.1794,87.2475,87.0336,87.0336,3400.0
2011-12-12 12:10:00,89.54,89.68,89.51,89.63,5400.0,87.0725,87.2086,87.0433,87.16,5400.0
2011-12-12 12:15:00,89.6,89.75,89.57,89.61,6200.0,87.1308,87.2767,87.1016,87.1405,6200.0
2011-12-12 12:20:00,89.61,89.66,89.27,89.46,48800.0,87.1405,87.1892,86.8099,86.9947,48800.0
2011-12-12 12:25:00,89.54,89.84,89.49,89.84,17600.0,87.0725,87.3642,87.0238,87.3642,17600.0
2011-12-12 12:30:00,89.9,89.99,89.64,89.82,46900.0,87.4225,87.5101,87.1697,87.3447,46900.0
2011-12-12 12:35:00,89.9,90.06,89.86,90.0,11200.0,87.4225,87.5781,87.3836,87.5198,11200.0
2011-12-12 12:40:00,90.18,90.36,89.97,90.36,10800.0,87.6948,87.8699,87.4906,87.8699,10800.0
2011-12-12 12:45:00,90.35,90.6,90.35,90.6,3200.0,87.8601,88.1032,87.8601,88.1032,3200.0
2011-12-12 12:50:00,90.44,90.45,90.28,90.28,1100.0,87.9477,87.9574,87.7921,87.7921,1100.0
2011-12-12 12:55:00,90.26,90.38,90.03,90.09,4500.0,87.7726,87.8893,87.549,87.6073,4500.0
2011-12-12 13:00:00,90.18,90.18,89.89,89.97,3700.0,87.6948,87.6948,87.4128,87.4906,3700.0
2011-12-12 13:05:00,89.96,90.12,89.96,90.12,5700.0,87.4809,87.6365,87.4809,87.6365,5700.0
2011-12-12 13:10:00,90.1,90.1,89.9,90.1,3900.0,87.617,87.617,87.4225,87.617,3900.0
2011-12-12 13:15:00,90.06,90.06,89.99,89.99,500.0,87.5781,87.5781,87.5101,87.5101,500.0
2011-12-12 13:20:00,89.99,90.04,89.95,90.04,1300.0,87.5101,87.5587,87.4712,87.5587,1300.0
2011-12-12 13:25:00,90.1,90.11,90.1,90.1,3100.0,87.617,87.6268,87.617,87.617,3100.0
2011-12-12 13:30:00,90.1,90.11,90.02,90.02,1300.0,87.617,87.6268,87.5392,87.5392,1300.0
2011-12-12 13:35:00,90.01,90.09,89.96,89.96,3400.0,87.5295,87.6073,87.4809,87.4809,3400.0
2011-12-12 13:40:00,89.98,90.05,89.98,90.0,1400.0,87.5003,87.5684,87.5003,87.5198,1400.0
2011-12-12 13:45:00,90.08,90.08,89.99,89.99,1100.0,87.5976,87.5976,87.5101,87.5101,1100.0
2011-12-12 13:50:00,89.98,90.06,89.92,90.06,1800.0,87.5003,87.5781,87.442,87.5781,1800.0
2011-12-12 13:55:00,90.05,90.05,89.95,89.99,2400.0,87.5684,87.5684,87.4712,87.5101,2400.0
2011-12-12 14:00:00,90.03,90.03,89.92,90.0,1200.0,87.549,87.549,87.442,87.5198,1200.0
2011-12-12 14:05:00,89.98,90.1,89.91,90.1,5600.0,87.5003,87.617,87.4323,87.617,5600.0
2011-12-12 14:10:00,90.05,90.05,89.9,89.93,4800.0,87.5684,87.5684,87.4225,87.4517,4800.0
2011-12-12 14:15:00,89.95,90.13,89.95,90.13,3100.0,87.4712,87.6462,87.4712,87.6462,3100.0
2011-12-12 14:20:00,90.13,90.13,90.03,90.11,2900.0,87.6462,87.6462,87.549,87.6268,2900.0
2011-12-12 14:25:00,90.04,90.1,89.97,90.1,2900.0,87.5587,87.617,87.4906,87.617,2900.0
2011-12-12 14:30:00,90.0,90.06,89.98,90.0,4100.0,87.5198,87.5781,87.5003,87.5198,4100.0
2011-12-12 14:35:00,90.04,90.06,89.97,90.05,2600.0,87.5587,87.5781,87.4906,87.5684,2600.0
2011-12-12 14:40:00,90.01,90.04,89.95,90.0,9600.0,87.5295,87.5587,87.4712,87.5198,9600.0
2011-12-12 14:45:00,90.0,90.04,89.93,90.03,17800.0,87.5198,87.5587,87.4517,87.549,17800.0
2011-12-12 14:50:00,90.02,90.1,89.99,89.99,4400.0,87.5392,87.617,87.5101,87.5101,4400.0
2011-12-12 14:55:00,90.0,90.15,90.0,90.14,7500.0,87.5198,87.6656,87.5198,87.6559,7500.0
2011-12-12 15:00:00,90.2,90.35,90.2,90.31,8500.0,87.7143,87.8601,87.7143,87.8212,8500.0
2011-12-12 15:05:00,90.32,90.35,89.9,89.98,8300.0,87.831,87.8601,87.4225,87.5003,8300.0
2011-12-12 15:10:00,90.0,90.13,89.93,90.08,3600.0,87.5198,87.6462,87.4517,87.5976,3600.0
2011-12-12 15:15:00,90.09,90.14,90.01,90.14,5800.0,87.6073,87.6559,87.5295,87.6559,5800.0
2011-12-12 15:20:00,90.21,90.23,89.94,90.02,11900.0,87.724,87.7434,87.4614,87.5392,11900.0
2011-12-12 15:25:00,90.05,90.36,90.05,90.22,10600.0,87.5684,87.8699,87.5684,87.7337,10600.0
2011-12-12 15:30:00,90.24,90.61,90.2,90.61,13000.0,87.7532,88.113,87.7143,88.113,13000.0
2011-12-12 15:35:00,90.55,90.87,90.51,90.75,7400.0,88.0546,88.3658,88.0157,88.2491,7400.0
2011-12-12 15:40:00,90.79,91.13,90.73,90.73,6600.0,88.288,88.6186,88.2297,88.2297,6600.0
2011-12-12 15:45:00,90.67,90.91,90.67,90.91,4700.0,88.1713,88.4047,88.1713,88.4047,4700.0
2011-12-12 15:50:00,90.85,90.86,90.64,90.78,6700.0,88.3464,88.3561,88.1421,88.2783,6700.0
2011-12-12 15:55:00,90.7,90.81,90.38,90.65,12100.0,88.2005,88.3075,87.8893,88.1519,12100.0
2011-12-13 09:30:00,91.94,92.85,91.94,92.16,13500.0,89.4063,90.2912,89.4063,89.6203,13500.0
2011-12-13 09:35:00,92.16,92.17,91.54,91.75,5400.0,89.6203,89.63,89.0173,89.2216,5400.0
2011-12-13 09:40:00,91.6,91.94,91.6,91.79,4100.0,89.0757,89.4063,89.0757,89.2605,4100.0
2011-12-13 09:45:00,91.62,91.96,91.4,91.8,5600.0,89.0951,89.4258,88.8812,89.2702,5600.0
2011-12-13 09:50:00,91.82,91.95,91.51,91.69,5000.0,89.2896,89.416,88.9882,89.1632,5000.0
2011-12-13 09:55:00,91.78,91.92,90.87,90.88,8800.0,89.2507,89.3869,88.3658,88.3755,8800.0
2011-12-13 10:00:00,90.98,91.31,90.97,91.15,4700.0,88.4728,88.7937,88.4631,88.6381,4700.0
2011-12-13 10:05:00,91.26,91.26,91.26,91.26,100.0,88.7451,88.7451,88.7451,88.7451,100.0
2011-12-13 10:10:00,91.05,91.23,90.95,91.11,8300.0,88.5408,88.7159,88.4436,88.5992,8300.0
2011-12-13 10:15:00,91.03,91.14,91.0,91.05,1900.0,88.5214,88.6284,88.4922,88.5408,1900.0
2011-12-13 10:20:00,91.2,91.89,91.2,91.7,61600.0,88.6867,89.3577,88.6867,89.1729,61600.0
2011-12-13 10:25:00,91.64,91.73,90.37,90.65,28700.0,89.1146,89.2021,87.8796,88.1519,28700.0
2011-12-13 10:30:00,90.68,90.85,89.76,89.86,24700.0,88.181,88.3464,87.2864,87.3836,24700.0
2011-12-13 10:35:00,89.96,90.27,89.5,89.55,28300.0,87.4809,87.7823,87.0336,87.0822,28300.0
2011-12-13 10:40:00,89.66,89.96,89.53,89.82,6000.0,87.1892,87.4809,87.0627,87.3447,6000.0
2011-12-13 10:45:00,89.7,89.72,88.57,88.76,26900.0,87.228,87.2475,86.1292,86.314,26900.0
2011-12-13 10:50:00,88.77,89.27,88.42,89.22,22600.0,86.3237,86.8099,85.9833,86.7613,22600.0
2011-12-13 10:55:00,89.39,89.4,88.81,89.02,6700.0,86.9266,86.9363,86.3626,86.5668,6700.0
2011-12-13 11:00:00,89.01,89.11,88.86,89.02,5200.0,86.5571,86.6543,86.4112,86.5668,5200.0
2011-12-13 11:05:00,88.92,88.94,88.8,88.94,4700.0,86.4695,86.489,86.3529,86.489,4700.0
2011-12-13 11:10:00,89.0,89.11,88.89,89.0,3100.0,86.5473,86.6543,86.4404,86.5473,3100.0
2011-12-13 11:15:00,88.92,89.11,88.77,88.86,24500.0,86.4695,86.6543,86.3237,86.4112,24500.0
2011-12-13 11:20:00,88.92,89.0,88.81,88.84,16300.0,86.4695,86.5473,86.3626,86.3917,16300.0
2011-12-13 11:25:00,88.91,88.93,88.84,88.84,11500.0,86.4598,86.4793,86.3917,86.3917,11500.0
2011-12-13 11:30:00,88.83,89.0,88.73,88.96,6400.0,86.382,86.5473,86.2848,86.5084,6400.0
2011-12-13 11:35:00,88.96,88.96,88.86,88.86,3800.0,86.5084,86.5084,86.4112,86.4112,3800.0
2011-12-13 11:40:00,88.83,88.89,88.74,88.82,2900.0,86.382,86.4404,86.2945,86.3723,2900.0
2011-12-13 11:45:00,88.83,88.97,88.83,88.92,7400.0,86.382,86.5182,86.382,86.4695,7400.0
2011-12-13 11:50:00,88.92,89.0,88.89,88.89,2800.0,86.4695,86.5473,86.4404,86.4404,2800.0
2011-12-13 11:55:00,88.9,89.03,88.89,89.03,7200.0,86.4501,86.5765,86.4404,86.5765,7200.0
2011-12-13 12:00:00,89.03,89.2,89.0,89.0,4100.0,86.5765,86.7418,86.5473,86.5473,4100.0
2011-12-13 12:05:00,89.0,89.14,88.97,89.14,9100.0,86.5473,86.6835,86.5182,86.6835,9100.0
2011-12-13 12:10:00,89.19,89.25,89.14,89.18,1800.0,86.7321,86.7904,86.6835,86.7224,1800.0
2011-12-13 12:15:00,89.11,89.12,89.01,89.08,4400.0,86.6543,86.664,86.5571,86.6251,4400.0
2011-12-13 12:20:00,89.08,89.31,89.05,89.31,1300.0,86.6251,86.8488,86.596,86.8488,1300.0
2011-12-13 12:25:00,89.44,89.54,89.44,89.53,500.0,86.9752,87.0725,86.9752,87.0627,500.0
2011-12-13 12:30:00,89.55,89.93,89.55,89.78,2600.0,87.0822,87.4517,87.0822,87.3058,2600.0
2011-12-13 12:35:00,89.65,89.65,89.46,89.46,3400.0,87.1794,87.1794,86.9947,86.9947,3400.0
2011-12-13 12:40:00,89.38,89.61,89.38,89.58,1600.0,86.9169,87.1405,86.9169,87.1114,1600.0
2011-12-13 12:45:00,89.51,89.79,89.51,89.7,2600.0,87.0433,87.3156,87.0433,87.228,2600.0
2011-12-13 12:50:00,89.72,89.73,89.72,89.73,200.0,87.2475,87.2572,87.2475,87.2572,200.0
2011-12-13 12:55:00,89.76,90.0,89.76,90.0,1800.0,87.2864,87.5198,87.2864,87.5198,1800.0
2011-12-13 13:00:00,89.88,90.0,89.88,90.0,2400.0,87.4031,87.5198,87.4031,87.5198,2400.0
2011-12-13 13:05:00,89.92,90.09,89.84,90.09,1800.0,87.442,87.6073,87.3642,87.6073,1800.0
2011-12-13 13:10:00,90.13,90.4,90.0,90.18,3500.0,87.6462,87.9088,87.5198,87.6948,3500.0
2011-12-13 13:15:00,90.1,90.4,90.06,90.32,2800.0,87.617,87.9088,87.5781,87.831,2800.0
2011-12-13 13:20:00,90.16,90.31,90.09,90.09,2700.0,87.6754,87.8212,87.6073,87.6073,2700.0
2011-12-13 13:25:00,90.06,90.06,89.93,89.98,10800.0,87.5781,87.5781,87.4517,87.5003,10800.0
2011-12-13 13:30:00,89.97,90.3,89.92,90.16,5100.0,87.4906,87.8115,87.442,87.6754,5100.0
2011-12-13 13:35:00,90.0,90.2,89.87,90.2,3200.0,87.5198,87.7143,87.3934,87.7143,3200.0
2011-12-13 13:40:00,90.17,90.17,89.74,89.88,4800.0,87.6851,87.6851,87.2669,87.4031,4800.0
2011-12-13 13:45:00,90.01,90.25,90.01,90.25,2300.0,87.5295,87.7629,87.5295,87.7629,2300.0
2011-12-13 13:50:00,90.26,90.27,90.08,90.09,1900.0,87.7726,87.7823,87.5976,87.6073,1900.0
2011-12-13 13:55:00,90.07,90.07,90.0,90.05,2200.0,87.5879,87.5879,87.5198,87.5684,2200.0
2011-12-13 14:00:00,90.1,90.3,90.02,90.3,2300.0,87.617,87.8115,87.5392,87.8115,2300.0
2011-12-13 14:05:00,90.43,90.49,90.31,90.38,2500.0,87.9379,87.9963,87.8212,87.8893,2500.0
2011-12-13 14:10:00,90.31,90.45,90.13,90.15,2400.0,87.8212,87.9574,87.6462,87.6656,2400.0
2011-12-13 14:15:00,90.23,90.39,89.93,90.11,10000.0,87.7434,87.899,87.4517,87.6268,10000.0
2011-12-13 14:20:00,90.02,90.19,89.89,90.0,11200.0,87.5392,87.7045,87.4128,87.5198,11200.0
2011-12-13 14:25:00,89.94,90.25,89.94,90.24,3900.0,87.4614,87.7629,87.4614,87.7532,3900.0
2011-12-13 14:30:00,90.19,90.25,89.64,89.79,6100.0,87.7045,87.7629,87.1697,87.3156,6100.0
2011-12-13 14:35:00,89.69,89.72,89.42,89.52,5300.0,87.2183,87.2475,86.9558,87.053,5300.0
2011-12-13 14:40:00,89.51,89.82,89.3,89.76,9900.0,87.0433,87.3447,86.8391,87.2864,9900.0
2011-12-13 14:45:00,89.68,89.68,89.35,89.55,4300.0,87.2086,87.2086,86.8877,87.0822,4300.0
2011-12-13 14:50:00,89.47,89.93,89.47,89.87,2600.0,87.0044,87.4517,87.0044,87.3934,2600.0
2011-12-13 14:55:00,89.89,89.89,89.6,89.69,2400.0,87.4128,87.4128,87.1308,87.2183,2400.0
2011-12-13 15:00:00,89.57,89.89,89.57,89.7,5700.0,87.1016,87.4128,87.1016,87.228,5700.0
2011-12-13 15:05:00,89.66,89.78,89.45,89.45,6900.0,87.1892,87.3058,86.9849,86.9849,6900.0
2011-12-13 15:10:00,89.48,89.53,89.3,89.39,7500.0,87.0141,87.0627,86.8391,86.9266,7500.0
2011-12-13 15:15:00,89.43,89.52,89.37,89.49,12400.0,86.9655,87.053,86.9071,87.0238,12400.0
2011-12-13 15:20:00,89.46,89.58,89.16,89.16,7800.0,86.9947,87.1114,86.7029,86.7029,7800.0
2011-12-13 15:25:00,89.2,89.22,88.84,88.96,16800.0,86.7418,86.7613,86.3917,86.5084,16800.0
2011-12-13 15:30:00,88.96,89.09,88.59,88.7,23300.0,86.5084,86.6349,86.1486,86.2556,23300.0
2011-12-13 15:35:00,88.66,88.92,88.42,88.66,16800.0,86.2167,86.4695,85.9833,86.2167,16800.0
2011-12-13 15:40:00,88.66,89.06,88.66,89.0,26800.0,86.2167,86.6057,86.2167,86.5473,26800.0
2011-12-13 15:45:00,89.02,89.1,88.92,88.98,24700.0,86.5668,86.6446,86.4695,86.5279,24700.0
2011-12-13 15:50:00,89.0,89.01,88.87,89.0,25100.0,86.5473,86.5571,86.4209,86.5473,25100.0
2011-12-13 15:55:00,89.01,89.21,88.95,89.13,30100.0,86.5571,86.7516,86.4987,86.6738,30100.0
2011-12-14 09:30:00,88.21,88.57,86.92,87.13,18400.0,85.7791,86.1292,84.5247,84.7289,18400.0
2011-12-14 09:35:00,87.2,87.25,86.74,87.2,11900.0,84.7969,84.8456,84.3496,84.7969,11900.0
2011-12-14 09:40:00,87.28,87.93,87.23,87.88,4700.0,84.8747,85.5068,84.8261,85.4582,4700.0
2011-12-14 09:45:00,87.76,87.83,86.8,87.0,15100.0,85.3415,85.4096,84.408,84.6025,15100.0
2011-12-14 09:50:00,87.0,87.37,86.99,87.26,8200.0,84.6025,84.9623,84.5927,84.8553,8200.0
2011-12-14 09:55:00,87.25,87.43,87.25,87.43,1300.0,84.8456,85.0206,84.8456,85.0206,1300.0
2011-12-14 10:00:00,87.43,87.61,87.25,87.61,4300.0,85.0206,85.1956,84.8456,85.1956,4300.0
2011-12-14 10:05:00,87.59,87.67,87.16,87.2,8500.0,85.1762,85.254,84.758,84.7969,8500.0
2011-12-14 10:10:00,87.05,87.17,86.67,87.0,20300.0,84.6511,84.7678,84.2815,84.6025,20300.0
2011-12-14 10:15:00,86.99,87.04,86.73,86.97,5200.0,84.5927,84.6414,84.3399,84.5733,5200.0
2011-12-14 10:20:00,87.0,87.01,86.96,86.97,2000.0,84.6025,84.6122,84.5636,84.5733,2000.0
2011-12-14 10:25:00,86.89,87.16,86.88,87.16,1000.0,84.4955,84.758,84.4858,84.758,1000.0
2011-12-14 10:30:00,87.0,87.21,86.86,86.86,2500.0,84.6025,84.8067,84.4663,84.4663,2500.0
2011-12-14 10:35:00,86.63,87.37,86.63,87.05,7100.0,84.2427,84.9623,84.2427,84.6511,7100.0
2011-12-14 10:40:00,87.13,87.26,87.01,87.07,2000.0,84.7289,84.8553,84.6122,84.6705,2000.0
2011-12-14 10:45:00,86.95,87.28,86.94,87.18,2700.0,84.5538,84.8747,84.5441,84.7775,2700.0
2011-12-14 10:50:00,87.08,87.13,86.86,87.0,8200.0,84.6803,84.7289,84.4663,84.6025,8200.0
2011-12-14 10:55:00,86.98,87.02,86.7,86.7,9600.0,84.583,84.6219,84.3107,84.3107,9600.0
2011-12-14 11:00:00,86.7,86.83,86.66,86.73,3800.0,84.3107,84.4371,84.2718,84.3399,3800.0
2011-12-14 11:05:00,86.8,86.82,86.16,86.4,13800.0,84.408,84.4274,83.7856,84.019,13800.0
2011-12-14 11:10:00,86.38,86.38,86.1,86.32,3900.0,83.9995,83.9995,83.7273,83.9412,3900.0
2011-12-14 11:15:00,86.44,86.56,86.33,86.5,2700.0,84.0579,84.1746,83.9509,84.1162,2700.0
2011-12-14 11:20:00,86.68,86.88,86.26,86.84,9200.0,84.2913,84.4858,83.8828,84.4469,9200.0
2011-12-14 11:25:00,86.98,87.06,86.25,86.44,7900.0,84.583,84.6608,83.8731,84.0579,7900.0
2011-12-14 11:30:00,86.51,86.57,86.21,86.47,5300.0,84.126,84.1843,83.8342,84.0871,5300.0
2011-12-14 11:35:00,86.5,86.5,86.0,86.1,11800.0,84.1162,84.1162,83.63,83.7273,11800.0
2011-12-14 11:40:00,86.14,86.27,86.05,86.21,13500.0,83.7662,83.8926,83.6786,83.8342,13500.0
2011-12-14 11:45:00,86.17,86.22,86.1,86.19,1700.0,83.7953,83.844,83.7273,83.8148,1700.0
2011-12-14 11:50:00,86.19,86.57,86.1,86.52,5200.0,83.8148,84.1843,83.7273,84.1357,5200.0
2011-12-14 11:55:00,86.4,86.69,86.3,86.56,4800.0,84.019,84.301,83.9217,84.1746,4800.0
2011-12-14 12:00:00,86.54,86.66,86.45,86.56,3200.0,84.1551,84.2718,84.0676,84.1746,3200.0
2011-12-14 12:05:00,86.56,86.65,86.47,86.64,1300.0,84.1746,84.2621,84.0871,84.2524,1300.0
2011-12-14 12:10:00,86.65,86.91,86.65,86.89,4000.0,84.2621,84.5149,84.2621,84.4955,4000.0
2011-12-14 12:15:00,86.86,87.37,86.86,87.22,6400.0,84.4663,84.9623,84.4663,84.8164,6400.0
2011-12-14 12:20:00,87.18,87.18,86.73,86.84,7500.0,84.7775,84.7775,84.3399,84.4469,7500.0
2011-12-14 12:25:00,86.8,86.8,86.43,86.65,500.0,84.408,84.408,84.0482,84.2621,500.0
2011-12-14 12:30:00,86.55,87.0,86.55,87.0,6200.0,84.1649,84.6025,84.1649,84.6025,6200.0
2011-12-14 12:35:00,86.96,87.0,86.93,86.93,3600.0,84.5636,84.6025,84.5344,84.5344,3600.0
2011-12-14 12:40:00,86.85,86.98,86.85,86.96,2300.0,84.4566,84.583,84.4566,84.5636,2300.0
2011-12-14 12:45:00,86.97,87.0,86.92,86.92,5500.0,84.5733,84.6025,84.5247,84.5247,5500.0
2011-12-14 12:50:00,86.85,86.95,86.77,86.9,900.0,84.4566,84.5538,84.3788,84.5052,900.0
2011-12-14 12:55:00,86.93,87.0,86.93,87.0,2700.0,84.5344,84.6025,84.5344,84.6025,2700.0
2011-12-14 13:00:00,87.0,87.23,86.94,86.94,4300.0,84.6025,84.8261,84.5441,84.5441,4300.0
2011-12-14 13:05:00,87.09,87.3,87.09,87.16,8400.0,84.69,84.8942,84.69,84.758,8400.0
2011-12-14 13:10:00,87.14,87.14,86.89,87.13,3300.0,84.7386,84.7386,84.4955,84.7289,3300.0
2011-12-14 13:15:00,87.12,87.32,87.08,87.13,7200.0,84.7191,84.9136,84.6803,84.7289,7200.0
2011-12-14 13:20:00,87.15,87.2,87.05,87.05,2900.0,84.7483,84.7969,84.6511,84.6511,2900.0
2011-12-14 13:25:00,87.09,87.19,86.99,87.19,13400.0,84.69,84.7872,84.5927,84.7872,13400.0
2011-12-14 13:30:00,87.09,87.15,86.88,86.92,2100.0,84.69,84.7483,84.4858,84.5247,2100.0
2011-12-14 13:35:00,87.03,87.29,87.02,87.13,1900.0,84.6316,84.8845,84.6219,84.7289,1900.0
2011-12-14 13:40:00,87.14,87.24,87.0,87.0,800.0,84.7386,84.8358,84.6025,84.6025,800.0
2011-12-14 13:45:00,87.06,87.15,86.78,87.08,16200.0,84.6608,84.7483,84.3885,84.6803,16200.0
2011-12-14 13:50:00,87.08,87.19,86.92,87.19,11500.0,84.6803,84.7872,84.5247,84.7872,11500.0
2011-12-14 13:55:00,87.2,87.24,87.02,87.06,1900.0,84.7969,84.8358,84.6219,84.6608,1900.0
2011-12-14 14:00:00,87.06,87.1,86.79,86.79,4200.0,84.6608,84.6997,84.3982,84.3982,4200.0
2011-12-14 14:05:00,86.79,86.96,86.67,86.73,7800.0,84.3982,84.5636,84.2815,84.3399,7800.0
2011-12-14 14:10:00,86.7,86.92,86.7,86.92,800.0,84.3107,84.5247,84.3107,84.5247,800.0
2011-12-14 14:15:00,86.8,87.04,86.8,86.9,2500.0,84.408,84.6414,84.408,84.5052,2500.0
2011-12-14 14:20:00,86.9,87.01,86.86,87.01,1600.0,84.5052,84.6122,84.4663,84.6122,1600.0
2011-12-14 14:25:00,87.13,87.23,87.04,87.15,3200.0,84.7289,84.8261,84.6414,84.7483,3200.0
2011-12-14 14:30:00,87.11,87.11,86.69,86.69,4700.0,84.7094,84.7094,84.301,84.301,4700.0
2011-12-14 14:35:00,86.7,86.92,86.62,86.8,4900.0,84.3107,84.5247,84.2329,84.408,4900.0
2011-12-14 14:40:00,86.83,86.98,86.74,86.74,5400.0,84.4371,84.583,84.3496,84.3496,5400.0
2011-12-14 14:45:00,86.77,86.9,86.73,86.76,8900.0,84.3788,84.5052,84.3399,84.3691,8900.0
2011-12-14 14:50:00,86.75,86.86,86.68,86.86,9600.0,84.3593,84.4663,84.2913,84.4663,9600.0
2011-12-14 14:55:00,86.86,86.87,86.75,86.86,16700.0,84.4663,84.476,84.3593,84.4663,16700.0
2011-12-14 15:00:00,86.85,86.88,86.67,86.71,3200.0,84.4566,84.4858,84.2815,84.3204,3200.0
2011-12-14 15:05:00,86.83,86.83,86.66,86.73,4800.0,84.4371,84.4371,84.2718,84.3399,4800.0
2011-12-14 15:10:00,86.73,87.12,86.73,87.0,14900.0,84.3399,84.7191,84.3399,84.6025,14900.0
2011-12-14 15:15:00,87.03,87.11,86.9,86.98,6600.0,84.6316,84.7094,84.5052,84.583,6600.0
2011-12-14 15:20:00,87.0,87.11,86.88,87.05,10700.0,84.6025,84.7094,84.4858,84.6511,10700.0
2011-12-14 15:25:00,87.07,87.09,86.95,87.09,5200.0,84.6705,84.69,84.5538,84.69,5200.0
2011-12-14 15:30:00,87.09,87.09,86.65,87.08,9200.0,84.69,84.69,84.2621,84.6803,9200.0
2011-12-14 15:35:00,87.07,87.1,86.87,86.92,8400.0,84.6705,84.6997,84.476,84.5247,8400.0
2011-12-14 15:40:00,86.91,87.07,86.83,87.07,14000.0,84.5149,84.6705,84.4371,84.6705,14000.0
2011-12-14 15:45:00,87.06,87.07,86.9,86.95,29600.0,84.6608,84.6705,84.5052,84.5538,29600.0
2011-12-14 15:50:00,86.95,87.09,86.87,87.02,24400.0,84.5538,84.69,84.476,84.6219,24400.0
2011-12-14 15:55:00,87.01,87.18,86.86,87.09,20100.0,84.6122,84.7775,84.4663,84.69,20100.0
2011-12-15 09:30:00,87.55,87.88,87.2,87.35,5600.0,85.1373,85.4582,84.7969,84.9428,5600.0
2011-12-15 09:35:00,87.73,88.66,87.46,88.43,11300.0,85.3123,86.2167,85.0498,85.993,11300.0
2011-12-15 09:40:00,88.39,88.39,87.7,88.05,8200.0,85.9541,85.9541,85.2832,85.6235,8200.0
2011-12-15 09:45:00,88.15,88.15,87.8,87.89,6300.0,85.7208,85.7208,85.3804,85.4679,6300.0
2011-12-15 09:50:00,87.86,88.0,87.6,87.6,9100.0,85.4388,85.5749,85.1859,85.1859,9100.0
2011-12-15 09:55:00,87.6,87.66,87.06,87.06,8900.0,85.1859,85.2443,84.6608,84.6608,8900.0
2011-12-15 10:00:00,87.23,87.25,85.12,85.5,57600.0,84.8261,84.8456,82.7743,83.1438,57600.0
2011-12-15 10:05:00,85.49,85.8,84.65,84.85,31000.0,83.1341,83.4355,82.3172,82.5117,31000.0
2011-12-15 10:10:00,84.83,85.0,84.23,84.46,28800.0,82.4923,82.6576,81.9088,82.1325,28800.0
2011-12-15 10:15:00,84.46,85.0,84.26,84.52,13700.0,82.1325,82.6576,81.938,82.1908,13700.0
2011-12-15 10:20:00,84.66,84.98,84.6,84.85,8700.0,82.3269,82.6381,82.2686,82.5117,8700.0
2011-12-15 10:25:00,84.95,85.24,84.74,84.78,13900.0,82.6089,82.891,82.4047,82.4436,13900.0
2011-12-15 10:30:00,84.87,85.11,84.1,84.23,20300.0,82.5312,82.7645,81.7824,81.9088,20300.0
2011-12-15 10:35:00,84.23,84.51,83.72,83.72,13300.0,81.9088,82.1811,81.4128,81.4128,13300.0
2011-12-15 10:40:00,83.58,84.08,83.34,84.08,14900.0,81.2767,81.7629,81.0433,81.7629,14900.0
2011-12-15 10:45:00,84.08,84.46,83.64,84.46,17000.0,81.7629,82.1325,81.3351,82.1325,17000.0
2011-12-15 10:50:00,84.36,84.77,84.29,84.62,11500.0,82.0352,82.4339,81.9671,82.288,11500.0
2011-12-15 10:55:00,84.77,84.78,84.22,84.53,5500.0,82.4339,82.4436,81.8991,82.2005,5500.0
2011-12-15 11:00:00,84.54,84.89,84.45,84.61,8600.0,82.2102,82.5506,82.1227,82.2783,8600.0
2011-12-15 11:05:00,84.78,84.78,84.36,84.5,4500.0,82.4436,82.4436,82.0352,82.1714,4500.0
2011-12-15 11:10:00,84.5,84.7,84.5,84.69,5400.0,82.1714,82.3658,82.1714,82.3561,5400.0
2011-12-15 11:15:00,84.7,84.76,84.46,84.65,5200.0,82.3658,82.4242,82.1325,82.3172,5200.0
2011-12-15 11:20:00,84.74,84.76,84.45,84.5,2700.0,82.4047,82.4242,82.1227,82.1714,2700.0
2011-12-15 11:25:00,84.43,84.78,84.33,84.76,6800.0,82.1033,82.4436,82.006,82.4242,6800.0
2011-12-15 11:30:00,84.7,84.7,84.5,84.58,3800.0,82.3658,82.3658,82.1714,82.2491,3800.0
2011-12-15 11:35:00,84.49,84.67,84.43,84.45,8300.0,82.1616,82.3367,82.1033,82.1227,8300.0
2011-12-15 11:40:00,84.4,84.57,84.36,84.51,8200.0,82.0741,82.2394,82.0352,82.1811,8200.0
2011-12-15 11:45:00,84.48,84.68,84.43,84.54,13900.0,82.1519,82.3464,82.1033,82.2102,13900.0
2011-12-15 11:50:00,84.5,84.62,84.4,84.56,5800.0,82.1714,82.288,82.0741,82.2297,5800.0
2011-12-15 11:55:00,84.54,84.56,84.49,84.51,1500.0,82.2102,82.2297,82.1616,82.1811,1500.0
2011-12-15 12:00:00,84.51,84.59,84.35,84.43,5700.0,82.1811,82.2589,82.0255,82.1033,5700.0
2011-12-15 12:05:00,84.44,84.66,84.43,84.66,3200.0,82.113,82.3269,82.1033,82.3269,3200.0
2011-12-15 12:10:00,84.54,84.67,84.5,84.67,2900.0,82.2102,82.3367,82.1714,82.3367,2900.0
2011-12-15 12:15:00,84.65,84.72,84.6,84.65,3600.0,82.3172,82.3853,82.2686,82.3172,3600.0
2011-12-15 12:20:00,84.57,84.74,84.53,84.53,5500.0,82.2394,82.4047,82.2005,82.2005,5500.0
2011-12-15 12:25:00,84.61,84.69,84.5,84.51,4400.0,82.2783,82.3561,82.1714,82.1811,4400.0
2011-12-15 12:30:00,84.51,84.61,84.44,84.54,5300.0,82.1811,82.2783,82.113,82.2102,5300.0
2011-12-15 12:35:00,84.55,84.55,84.47,84.5,5700.0,82.22,82.22,82.1422,82.1714,5700.0
2011-12-15 12:40:00,84.55,84.55,84.36,84.37,3300.0,82.22,82.22,82.0352,82.0449,3300.0
2011-12-15 12:45:00,84.43,84.47,84.32,84.41,3000.0,82.1033,82.1422,81.9963,82.0838,3000.0
2011-12-15 12:50:00,84.43,84.5,84.32,84.37,2900.0,82.1033,82.1714,81.9963,82.0449,2900.0
2011-12-15 12:55:00,84.49,84.49,84.41,84.42,800.0,82.1616,82.1616,82.0838,82.0936,800.0
2011-12-15 13:00:00,84.42,84.51,84.34,84.49,6700.0,82.0936,82.1811,82.0158,82.1616,6700.0
2011-12-15 13:05:00,84.48,84.5,84.21,84.45,9800.0,82.1519,82.1714,81.8893,82.1227,9800.0
2011-12-15 13:10:00,84.43,84.54,84.35,84.41,7300.0,82.1033,82.2102,82.0255,82.0838,7300.0
2011-12-15 13:15:00,84.42,84.52,84.38,84.5,10300.0,82.0936,82.1908,82.0547,82.1714,10300.0
2011-12-15 13:20:00,84.48,84.54,84.37,84.5,9400.0,82.1519,82.2102,82.0449,82.1714,9400.0
2011-12-15 13:25:00,84.47,84.53,84.4,84.42,5200.0,82.1422,82.2005,82.0741,82.0936,5200.0
2011-12-15 13:30:00,84.5,84.5,84.27,84.4,8100.0,82.1714,82.1714,81.9477,82.0741,8100.0
2011-12-15 13:35:00,84.44,84.47,84.33,84.44,20500.0,82.113,82.1422,82.006,82.113,20500.0
2011-12-15 13:40:00,84.42,84.56,84.31,84.47,18400.0,82.0936,82.2297,81.9866,82.1422,18400.0
2011-12-15 13:45:00,84.47,84.5,84.31,84.45,4900.0,82.1422,82.1714,81.9866,82.1227,4900.0
2011-12-15 13:50:00,84.45,84.5,84.39,84.45,5800.0,82.1227,82.1714,82.0644,82.1227,5800.0
2011-12-15 13:55:00,84.47,84.5,84.37,84.37,5900.0,82.1422,82.1714,82.0449,82.0449,5900.0
2011-12-15 14:00:00,84.35,84.48,84.34,84.48,4000.0,82.0255,82.1519,82.0158,82.1519,4000.0
2011-12-15 14:05:00,84.47,84.47,84.26,84.38,6600.0,82.1422,82.1422,81.938,82.0547,6600.0
2011-12-15 14:10:00,84.37,84.47,84.32,84.45,7300.0,82.0449,82.1422,81.9963,82.1227,7300.0
2011-12-15 14:15:00,84.46,84.55,84.41,84.5,24800.0,82.1325,82.22,82.0838,82.1714,24800.0
2011-12-15 14:20:00,84.5,84.63,84.37,84.44,17300.0,82.1714,82.2978,82.0449,82.113,17300.0
2011-12-15 14:25:00,84.45,84.5,84.38,84.39,4400.0,82.1227,82.1714,82.0547,82.0644,4400.0
2011-12-15 14:30:00,84.38,84.49,84.35,84.48,4800.0,82.0547,82.1616,82.0255,82.1519,4800.0
2011-12-15 14:35:00,84.4,84.43,84.29,84.31,3200.0,82.0741,82.1033,81.9671,81.9866,3200.0
2011-12-15 14:40:00,84.34,84.42,84.32,84.42,2100.0,82.0158,82.0936,81.9963,82.0936,2100.0
2011-12-15 14:45:00,84.38,84.41,84.12,84.12,3500.0,82.0547,82.0838,81.8018,81.8018,3500.0
2011-12-15 14:50:00,84.15,84.18,83.85,84.02,8300.0,81.831,81.8602,81.5393,81.7046,8300.0
2011-12-15 14:55:00,84.12,84.12,83.95,84.0,4200.0,81.8018,81.8018,81.6365,81.6851,4200.0
2011-12-15 15:00:00,83.98,84.28,83.98,84.28,7100.0,81.6657,81.9574,81.6657,81.9574,7100.0
2011-12-15 15:05:00,84.27,84.3,84.0,84.1,5700.0,81.9477,81.9769,81.6851,81.7824,5700.0
2011-12-15 15:10:00,84.13,84.17,83.9,83.91,5900.0,81.8115,81.8504,81.5879,81.5976,5900.0
2011-12-15 15:15:00,83.96,84.14,83.85,84.06,2900.0,81.6462,81.8213,81.5393,81.7435,2900.0
2011-12-15 15:20:00,84.11,84.17,83.82,83.83,9200.0,81.7921,81.8504,81.5101,81.5198,9200.0
2011-12-15 15:25:00,83.83,84.15,83.83,84.09,6500.0,81.5198,81.831,81.5198,81.7726,6500.0
2011-12-15 15:30:00,84.09,84.34,83.99,84.23,15000.0,81.7726,82.0158,81.6754,81.9088,15000.0
2011-12-15 15:35:00,84.24,84.45,84.24,84.38,17600.0,81.9185,82.1227,81.9185,82.0547,17600.0
2011-12-15 15:40:00,84.38,84.42,84.25,84.29,25800.0,82.0547,82.0936,81.9282,81.9671,25800.0
2011-12-15 15:45:00,84.3,84.35,84.08,84.33,19000.0,81.9769,82.0255,81.7629,82.006,19000.0
2011-12-15 15:50:00,84.35,84.51,83.81,84.0,42100.0,82.0255,82.1811,81.5004,81.6851,42100.0
2011-12-15 15:55:00,84.02,84.45,84.02,84.19,42100.0,81.7046,82.1227,81.7046,81.8699,42100.0
2011-12-16 09:30:00,85.8,85.8,84.1,84.6,8200.0,83.4355,83.4355,81.7824,82.2686,8200.0
2011-12-16 09:35:00,84.57,84.9,84.55,84.75,4100.0,82.2394,82.5603,82.22,82.4145,4100.0
2011-12-16 09:40:00,84.9,85.27,84.61,84.71,9000.0,82.5603,82.9201,82.2783,82.3756,9000.0
2011-12-16 09:45:00,84.83,84.99,84.63,84.88,7600.0,82.4923,82.6478,82.2978,82.5409,7600.0
2011-12-16 09:50:00,84.85,85.03,84.69,85.0,3100.0,82.5117,82.6867,82.3561,82.6576,3100.0
2011-12-16 09:55:00,85.0,85.1,84.89,85.04,5300.0,82.6576,82.7548,82.5506,82.6965,5300.0
2011-12-16 10:00:00,85.08,85.23,84.7,84.91,16400.0,82.7354,82.8812,82.3658,82.5701,16400.0
2011-12-16 10:05:00,85.19,85.27,84.88,85.26,8700.0,82.8423,82.9201,82.5409,82.9104,8700.0
2011-12-16 10:10:00,85.24,85.31,85.2,85.26,3600.0,82.891,82.959,82.8521,82.9104,3600.0
2011-12-16 10:15:00,85.26,85.48,85.26,85.48,4200.0,82.9104,83.1243,82.9104,83.1243,4200.0
2011-12-16 10:20:00,85.48,85.75,85.25,85.25,6100.0,83.1243,83.3869,82.9007,82.9007,6100.0
2011-12-16 10:25:00,85.25,85.38,85.24,85.24,2200.0,82.9007,83.0271,82.891,82.891,2200.0
2011-12-16 10:30:00,85.24,85.61,85.24,85.38,2600.0,82.891,83.2508,82.891,83.0271,2600.0
2011-12-16 10:35:00,85.43,85.43,85.25,85.34,5100.0,83.0757,83.0757,82.9007,82.9882,5100.0
2011-12-16 10:40:00,85.25,85.25,84.98,85.19,4200.0,82.9007,82.9007,82.6381,82.8423,4200.0
2011-12-16 10:45:00,85.25,85.25,84.48,84.48,15300.0,82.9007,82.9007,82.1519,82.1519,15300.0
2011-12-16 10:50:00,84.44,84.83,84.42,84.62,3900.0,82.113,82.4923,82.0936,82.288,3900.0
2011-12-16 10:55:00,84.68,84.68,84.39,84.39,2900.0,82.3464,82.3464,82.0644,82.0644,2900.0
2011-12-16 11:00:00,84.47,84.76,84.37,84.6,4900.0,82.1422,82.4242,82.0449,82.2686,4900.0
2011-12-16 11:05:00,84.47,84.56,84.18,84.18,3500.0,82.1422,82.2297,81.8602,81.8602,3500.0
2011-12-16 11:10:00,84.3,84.48,84.2,84.32,6800.0,81.9769,82.1519,81.8796,81.9963,6800.0
2011-12-16 11:15:00,84.24,84.34,84.24,84.3,2600.0,81.9185,82.0158,81.9185,81.9769,2600.0
2011-12-16 11:20:00,84.25,84.37,83.82,83.82,11500.0,81.9282,82.0449,81.5101,81.5101,11500.0
2011-12-16 11:25:00,83.8,83.96,83.73,83.78,10000.0,81.4906,81.6462,81.4226,81.4712,10000.0
2011-12-16 11:30:00,83.82,84.07,83.82,84.07,2000.0,81.5101,81.7532,81.5101,81.7532,2000.0
2011-12-16 11:35:00,84.08,84.08,83.87,83.91,2500.0,81.7629,81.7629,81.5587,81.5976,2500.0
2011-12-16 11:40:00,83.95,83.97,83.9,83.97,1700.0,81.6365,81.656,81.5879,81.656,1700.0
2011-12-16 11:45:00,83.96,84.06,83.96,83.98,3600.0,81.6462,81.7435,81.6462,81.6657,3600.0
2011-12-16 11:50:00,83.95,84.03,83.95,83.95,1400.0,81.6365,81.7143,81.6365,81.6365,1400.0
2011-12-16 11:55:00,83.91,84.04,83.84,83.87,4000.0,81.5976,81.724,81.5295,81.5587,4000.0
2011-12-16 12:00:00,83.95,84.04,83.77,84.02,4200.0,81.6365,81.724,81.4615,81.7046,4200.0
2011-12-16 12:05:00,83.94,83.99,83.83,83.98,3600.0,81.6268,81.6754,81.5198,81.6657,3600.0
2011-12-16 12:10:00,84.03,84.06,83.85,83.85,2200.0,81.7143,81.7435,81.5393,81.5393,2200.0
2011-12-16 12:15:00,83.86,84.03,83.86,83.96,1500.0,81.549,81.7143,81.549,81.6462,1500.0
2011-12-16 12:20:00,83.92,83.93,83.77,83.79,2900.0,81.6073,81.6171,81.4615,81.4809,2900.0
2011-12-16 12:25:00,83.79,83.79,83.52,83.58,5200.0,81.4809,81.4809,81.2184,81.2767,5200.0
2011-12-16 12:30:00,83.35,83.36,83.2,83.2,3300.0,81.053,81.0628,80.9072,80.9072,3300.0
2011-12-16 12:35:00,83.34,83.52,83.34,83.51,3700.0,81.0433,81.2184,81.0433,81.2086,3700.0
2011-12-16 12:40:00,83.47,83.47,82.81,82.95,11200.0,81.1697,81.1697,80.5279,80.6641,11200.0
2011-12-16 12:45:00,82.97,82.97,82.49,82.7,9300.0,80.6835,80.6835,80.2167,80.421,9300.0
2011-12-16 12:50:00,82.81,83.15,82.79,82.97,5500.0,80.5279,80.8586,80.5085,80.6835,5500.0
2011-12-16 12:55:00,82.99,83.23,82.92,83.07,7900.0,80.703,80.9363,80.6349,80.7808,7900.0
2011-12-16 13:00:00,83.11,83.36,82.93,83.01,11300.0,80.8197,81.0628,80.6446,80.7224,11300.0
2011-12-16 13:05:00,83.01,83.02,82.83,83.02,11200.0,80.7224,80.7321,80.5474,80.7321,11200.0
2011-12-16 13:10:00,82.97,83.26,82.96,83.26,15900.0,80.6835,80.9655,80.6738,80.9655,15900.0
2011-12-16 13:15:00,83.33,83.55,83.33,83.55,5300.0,81.0336,81.2475,81.0336,81.2475,5300.0
2011-12-16 13:20:00,83.55,83.72,83.52,83.72,5000.0,81.2475,81.4128,81.2184,81.4128,5000.0
2011-12-16 13:25:00,83.67,83.67,83.53,83.65,2000.0,81.3642,81.3642,81.2281,81.3448,2000.0
2011-12-16 13:30:00,83.64,83.71,83.56,83.57,1400.0,81.3351,81.4031,81.2573,81.267,1400.0
2011-12-16 13:35:00,83.58,83.61,83.48,83.53,4300.0,81.2767,81.3059,81.1795,81.2281,4300.0
2011-12-16 13:40:00,83.51,83.51,83.39,83.49,4500.0,81.2086,81.2086,81.0919,81.1892,4500.0
2011-12-16 13:45:00,83.47,83.94,83.47,83.93,5500.0,81.1697,81.6268,81.1697,81.6171,5500.0
2011-12-16 13:50:00,83.81,83.96,83.76,83.76,5900.0,81.5004,81.6462,81.4517,81.4517,5900.0
2011-12-16 13:55:00,83.7,83.87,83.52,83.64,6200.0,81.3934,81.5587,81.2184,81.3351,6200.0
2011-12-16 14:00:00,83.63,83.8,83.58,83.59,5400.0,81.3253,81.4906,81.2767,81.2864,5400.0
2011-12-16 14:05:00,83.65,83.9,83.65,83.9,8400.0,81.3448,81.5879,81.3448,81.5879,8400.0
2011-12-16 14:10:00,83.84,84.34,83.78,84.29,10800.0,81.5295,82.0158,81.4712,81.9671,10800.0
2011-12-16 14:15:00,84.26,84.26,84.0,84.11,3800.0,81.938,81.938,81.6851,81.7921,3800.0
2011-12-16 14:20:00,84.07,84.09,83.9,83.97,3500.0,81.7532,81.7726,81.5879,81.656,3500.0
2011-12-16 14:25:00,84.0,84.17,83.97,83.99,4200.0,81.6851,81.8504,81.656,81.6754,4200.0
2011-12-16 14:30:00,83.92,84.18,83.92,84.18,7600.0,81.6073,81.8602,81.6073,81.8602,7600.0
2011-12-16 14:35:00,84.14,84.27,84.13,84.22,2600.0,81.8213,81.9477,81.8115,81.8991,2600.0
2011-12-16 14:40:00,84.23,84.31,84.18,84.27,4800.0,81.9088,81.9866,81.8602,81.9477,4800.0
2011-12-16 14:45:00,84.3,84.54,84.3,84.43,4200.0,81.9769,82.2102,81.9769,82.1033,4200.0
2011-12-16 14:50:00,84.44,84.44,84.23,84.23,2700.0,82.113,82.113,81.9088,81.9088,2700.0
2011-12-16 14:55:00,84.22,84.25,84.09,84.19,4500.0,81.8991,81.9282,81.7726,81.8699,4500.0
2011-12-16 15:00:00,84.26,84.35,84.19,84.29,5500.0,81.938,82.0255,81.8699,81.9671,5500.0
2011-12-16 15:05:00,84.3,84.31,84.24,84.25,3100.0,81.9769,81.9866,81.9185,81.9282,3100.0
2011-12-16 15:10:00,84.25,84.28,84.14,84.14,4500.0,81.9282,81.9574,81.8213,81.8213,4500.0
2011-12-16 15:15:00,84.19,84.33,84.13,84.13,5700.0,81.8699,82.006,81.8115,81.8115,5700.0
2011-12-16 15:20:00,84.12,84.19,83.79,83.88,11500.0,81.8018,81.8699,81.4809,81.5684,11500.0
2011-12-16 15:25:00,83.91,84.17,83.84,84.07,5500.0,81.5976,81.8504,81.5295,81.7532,5500.0
2011-12-16 15:30:00,83.99,84.22,83.97,84.02,6300.0,81.6754,81.8991,81.656,81.7046,6300.0
2011-12-16 15:35:00,84.0,84.12,83.91,84.05,3700.0,81.6851,81.8018,81.5976,81.7338,3700.0
2011-12-16 15:40:00,84.02,84.2,83.95,84.09,9700.0,81.7046,81.8796,81.6365,81.7726,9700.0
2011-12-16 15:45:00,84.2,84.21,84.0,84.21,8500.0,81.8796,81.8893,81.6851,81.8893,8500.0
2011-12-16 15:50:00,84.18,84.22,84.07,84.21,9800.0,81.8602,81.8991,81.7532,81.8893,9800.0
2011-12-16 15:55:00,84.14,84.23,84.06,84.15,22300.0,81.8213,81.9088,81.7435,81.831,22300.0
2011-12-19 09:30:00,85.07,85.47,83.76,85.42,3800.0,82.7256,83.1146,81.4517,83.066,3800.0
2011-12-19 09:35:00,84.75,85.0,84.59,84.75,900.0,82.4145,82.6576,82.2589,82.4145,900.0
2011-12-19 09:40:00,84.75,84.78,84.5,84.5,1300.0,82.4145,82.4436,82.1714,82.1714,1300.0
2011-12-19 09:45:00,84.48,84.48,84.22,84.27,2000.0,82.1519,82.1519,81.8991,81.9477,2000.0
2011-12-19 09:50:00,84.33,84.42,84.1,84.18,2000.0,82.006,82.0936,81.7824,81.8602,2000.0
2011-12-19 09:55:00,84.23,84.42,84.16,84.42,2400.0,81.9088,82.0936,81.8407,82.0936,2400.0
2011-12-19 10:00:00,84.51,84.54,84.2,84.39,4100.0,82.1811,82.2102,81.8796,82.0644,4100.0
2011-12-19 10:05:00,84.3,84.56,84.06,84.06,5500.0,81.9769,82.2297,81.7435,81.7435,5500.0
2011-12-19 10:10:00,84.25,84.69,84.01,84.69,3600.0,81.9282,82.3561,81.6949,82.3561,3600.0
2011-12-19 10:15:00,84.69,84.91,84.52,84.67,2500.0,82.3561,82.5701,82.1908,82.3367,2500.0
2011-12-19 10:20:00,84.68,84.73,84.61,84.68,4500.0,82.3464,82.395,82.2783,82.3464,4500.0
2011-12-19 10:25:00,84.73,84.96,84.73,84.96,3800.0,82.395,82.6187,82.395,82.6187,3800.0
2011-12-19 10:30:00,85.0,85.35,85.0,85.32,4000.0,82.6576,82.9979,82.6576,82.9688,4000.0
2011-12-19 10:35:00,85.38,85.45,85.3,85.36,2200.0,83.0271,83.0952,82.9493,83.0077,2200.0
2011-12-19 10:40:00,85.23,85.44,85.11,85.44,4200.0,82.8812,83.0854,82.7645,83.0854,4200.0
2011-12-19 10:45:00,85.3,85.31,85.02,85.05,2500.0,82.9493,82.959,82.677,82.7062,2500.0
2011-12-19 10:50:00,84.92,84.95,84.8,84.83,1900.0,82.5798,82.6089,82.4631,82.4923,1900.0
2011-12-19 10:55:00,84.83,84.95,84.72,84.95,1000.0,82.4923,82.6089,82.3853,82.6089,1000.0
2011-12-19 11:00:00,84.93,84.98,84.6,84.6,2100.0,82.5895,82.6381,82.2686,82.2686,2100.0
2011-12-19 11:05:00,84.61,84.66,84.44,84.54,2900.0,82.2783,82.3269,82.113,82.2102,2900.0
2011-12-19 11:10:00,84.53,84.65,84.48,84.56,3300.0,82.2005,82.3172,82.1519,82.2297,3300.0
2011-12-19 11:15:00,84.52,84.52,84.37,84.4,1000.0,82.1908,82.1908,82.0449,82.0741,1000.0
2011-12-19 11:20:00,84.42,84.58,84.42,84.52,2100.0,82.0936,82.2491,82.0936,82.1908,2100.0
2011-12-19 11:25:00,84.53,84.76,84.53,84.75,2000.0,82.2005,82.4242,82.2005,82.4145,2000.0
2011-12-19 11:30:00,84.8,84.88,84.75,84.75,1500.0,82.4631,82.5409,82.4145,82.4145,1500.0
2011-12-19 11:35:00,84.83,84.83,84.48,84.48,1200.0,82.4923,82.4923,82.1519,82.1519,1200.0
2011-12-19 11:40:00,84.39,84.39,84.12,84.14,1800.0,82.0644,82.0644,81.8018,81.8213,1800.0
2011-12-19 11:45:00,84.18,84.25,83.89,84.25,1100.0,81.8602,81.9282,81.5782,81.9282,1100.0
2011-12-19 11:50:00,84.44,84.52,84.39,84.39,1000.0,82.113,82.1908,82.0644,82.0644,1000.0
2011-12-19 11:55:00,84.58,84.64,84.36,84.36,1100.0,82.2491,82.3075,82.0352,82.0352,1100.0
2011-12-19 12:00:00,84.28,84.62,84.28,84.57,1000.0,81.9574,82.288,81.9574,82.2394,1000.0
2011-12-19 12:05:00,84.52,84.59,84.44,84.56,1400.0,82.1908,82.2589,82.113,82.2297,1400.0
2011-12-19 12:10:00,84.67,84.67,84.54,84.54,700.0,82.3367,82.3367,82.2102,82.2102,700.0
2011-12-19 12:15:00,84.49,84.49,84.29,84.29,1000.0,82.1616,82.1616,81.9671,81.9671,1000.0
2011-12-19 12:20:00,84.28,84.5,84.28,84.42,1100.0,81.9574,82.1714,81.9574,82.0936,1100.0
2011-12-19 12:25:00,84.49,84.72,84.49,84.62,4900.0,82.1616,82.3853,82.1616,82.288,4900.0
2011-12-19 12:30:00,84.62,84.62,84.52,84.52,500.0,82.288,82.288,82.1908,82.1908,500.0
2011-12-19 12:35:00,84.54,84.56,84.49,84.56,1200.0,82.2102,82.2297,82.1616,82.2297,1200.0
2011-12-19 12:40:00,84.62,84.63,84.53,84.58,800.0,82.288,82.2978,82.2005,82.2491,800.0
2011-12-19 12:45:00,84.59,84.65,84.51,84.51,1200.0,82.2589,82.3172,82.1811,82.1811,1200.0
2011-12-19 12:50:00,84.57,84.62,84.57,84.61,1000.0,82.2394,82.288,82.2394,82.2783,1000.0
2011-12-19 12:55:00,84.86,84.86,84.75,84.75,500.0,82.5214,82.5214,82.4145,82.4145,500.0
2011-12-19 13:00:00,84.83,84.83,84.59,84.72,900.0,82.4923,82.4923,82.2589,82.3853,900.0
2011-12-19 13:05:00,84.76,84.76,84.67,84.67,700.0,82.4242,82.4242,82.3367,82.3367,700.0
2011-12-19 13:10:00,84.71,84.71,84.6,84.6,2500.0,82.3756,82.3756,82.2686,82.2686,2500.0
2011-12-19 13:15:00,84.43,84.59,84.43,84.56,2000.0,82.1033,82.2589,82.1033,82.2297,2000.0
2011-12-19 13:20:00,84.55,84.59,84.43,84.59,900.0,82.22,82.2589,82.1033,82.2589,900.0
2011-12-19 13:25:00,84.59,84.59,84.53,84.53,600.0,82.2589,82.2589,82.2005,82.2005,600.0
2011-12-19 13:30:00,84.61,84.69,84.42,84.57,900.0,82.2783,82.3561,82.0936,82.2394,900.0
2011-12-19 13:35:00,84.47,84.56,84.47,84.5,2100.0,82.1422,82.2297,82.1422,82.1714,2100.0
2011-12-19 13:40:00,84.47,84.54,84.39,84.53,2100.0,82.1422,82.2102,82.0644,82.2005,2100.0
2011-12-19 13:45:00,84.53,84.75,84.53,84.75,2400.0,82.2005,82.4145,82.2005,82.4145,2400.0
2011-12-19 13:50:00,84.82,84.86,84.72,84.76,2100.0,82.4825,82.5214,82.3853,82.4242,2100.0
2011-12-19 13:55:00,84.74,84.74,84.5,84.53,2000.0,82.4047,82.4047,82.1714,82.2005,2000.0
2011-12-19 14:00:00,84.48,84.67,84.48,84.65,4000.0,82.1519,82.3367,82.1519,82.3172,4000.0
2011-12-19 14:05:00,84.65,84.65,84.56,84.56,600.0,82.3172,82.3172,82.2297,82.2297,600.0
2011-12-19 14:10:00,84.54,84.6,84.48,84.51,1700.0,82.2102,82.2686,82.1519,82.1811,1700.0
2011-12-19 14:15:00,84.59,84.66,84.37,84.37,500.0,82.2589,82.3269,82.0449,82.0449,500.0
2011-12-19 14:20:00,84.47,84.7,84.36,84.36,2500.0,82.1422,82.3658,82.0352,82.0352,2500.0
2011-12-19 14:25:00,84.43,84.54,84.42,84.42,1900.0,82.1033,82.2102,82.0936,82.0936,1900.0
2011-12-19 14:30:00,84.48,84.57,84.47,84.5,1800.0,82.1519,82.2394,82.1422,82.1714,1800.0
2011-12-19 14:35:00,84.44,84.47,84.37,84.37,1400.0,82.113,82.1422,82.0449,82.0449,1400.0
2011-12-19 14:40:00,84.43,84.51,84.43,84.5,600.0,82.1033,82.1811,82.1033,82.1714,600.0
2011-12-19 14:45:00,84.49,84.49,84.06,84.07,6000.0,82.1616,82.1616,81.7435,81.7532,6000.0
2011-12-19 14:50:00,84.06,84.17,84.01,84.13,1500.0,81.7435,81.8504,81.6949,81.8115,1500.0
2011-12-19 14:55:00,84.13,84.47,84.13,84.36,2600.0,81.8115,82.1422,81.8115,82.0352,2600.0
2011-12-19 15:00:00,84.4,84.41,83.61,83.61,2200.0,82.0741,82.0838,81.3059,81.3059,2200.0
2011-12-19 15:05:00,83.68,83.95,83.41,83.41,3100.0,81.3739,81.6365,81.1114,81.1114,3100.0
2011-12-19 15:10:00,83.57,83.72,83.42,83.48,5200.0,81.267,81.4128,81.1211,81.1795,5200.0
2011-12-19 15:15:00,83.48,83.62,83.48,83.55,1700.0,81.1795,81.3156,81.1795,81.2475,1700.0
2011-12-19 15:20:00,83.62,83.62,83.41,83.59,3900.0,81.3156,81.3156,81.1114,81.2864,3900.0
2011-12-19 15:25:00,83.58,83.6,83.18,83.33,6000.0,81.2767,81.2962,80.8877,81.0336,6000.0
2011-12-19 15:30:00,83.15,83.61,83.15,83.45,15200.0,80.8586,81.3059,80.8586,81.1503,15200.0
2011-12-19 15:35:00,83.37,83.64,83.37,83.6,11900.0,81.0725,81.3351,81.0725,81.2962,11900.0
2011-12-19 15:40:00,83.57,83.57,83.19,83.19,4400.0,81.267,81.267,80.8975,80.8975,4400.0
2011-12-19 15:45:00,83.27,83.44,83.12,83.26,7000.0,80.9752,81.1406,80.8294,80.9655,7000.0
2011-12-19 15:50:00,83.12,83.35,83.0,83.2,9700.0,80.8294,81.053,80.7127,80.9072,9700.0
2011-12-19 15:55:00,83.15,83.32,83.14,83.23,18800.0,80.8586,81.0239,80.8488,80.9363,18800.0
2011-12-20 09:30:00,84.09,85.0,84.09,85.0,7400.0,81.7726,82.6576,81.7726,82.6576,7400.0
2011-12-20 09:35:00,84.66,85.17,84.66,85.01,4500.0,82.3269,82.8229,82.3269,82.6673,4500.0
2011-12-20 09:40:00,84.89,84.98,84.79,84.79,3400.0,82.5506,82.6381,82.4534,82.4534,3400.0
2011-12-20 09:45:00,84.88,84.88,84.4,84.62,3800.0,82.5409,82.5409,82.0741,82.288,3800.0
2011-12-20 09:50:00,84.68,84.74,84.49,84.49,1300.0,82.3464,82.4047,82.1616,82.1616,1300.0
2011-12-20 09:55:00,84.59,85.16,84.51,85.03,6200.0,82.2589,82.8132,82.1811,82.6867,6200.0
2011-12-20 10:00:00,85.03,85.03,84.88,85.03,3900.0,82.6867,82.6867,82.5409,82.6867,3900.0
2011-12-20 10:05:00,85.03,85.08,84.7,84.7,3400.0,82.6867,82.7354,82.3658,82.3658,3400.0
2011-12-20 10:10:00,84.7,84.7,84.37,84.7,4300.0,82.3658,82.3658,82.0449,82.3658,4300.0
2011-12-20 10:15:00,84.84,85.07,84.84,84.98,1800.0,82.502,82.7256,82.502,82.6381,1800.0
2011-12-20 10:20:00,85.05,85.05,84.9,84.9,1500.0,82.7062,82.7062,82.5603,82.5603,1500.0
2011-12-20 10:25:00,84.95,85.05,84.8,84.95,10100.0,82.6089,82.7062,82.4631,82.6089,10100.0
2011-12-20 10:30:00,85.02,85.52,85.02,85.23,4200.0,82.677,83.1632,82.677,82.8812,4200.0
2011-12-20 10:35:00,85.23,85.31,85.14,85.14,1500.0,82.8812,82.959,82.7937,82.7937,1500.0
2011-12-20 10:40:00,85.2,85.2,85.12,85.19,600.0,82.8521,82.8521,82.7743,82.8423,600.0
2011-12-20 10:45:00,85.2,85.2,85.13,85.15,2000.0,82.8521,82.8521,82.784,82.8034,2000.0
2011-12-20 10:50:00,85.2,85.33,85.2,85.29,3600.0,82.8521,82.9785,82.8521,82.9396,3600.0
2011-12-20 10:55:00,85.29,85.53,85.25,85.46,4200.0,82.9396,83.173,82.9007,83.1049,4200.0
2011-12-20 11:00:00,85.49,86.07,85.49,86.07,10800.0,83.1341,83.6981,83.1341,83.6981,10800.0
2011-12-20 11:05:00,86.02,86.19,85.99,86.0,3900.0,83.6495,83.8148,83.6203,83.63,3900.0
2011-12-20 11:10:00,86.0,86.07,85.91,86.07,2700.0,83.63,83.6981,83.5425,83.6981,2700.0
2011-12-20 11:15:00,86.19,86.2,86.14,86.14,700.0,83.8148,83.8245,83.7662,83.7662,700.0
2011-12-20 11:20:00,86.17,86.17,86.17,86.17,100.0,83.7953,83.7953,83.7953,83.7953,100.0
2011-12-20 11:25:00,86.22,86.22,86.02,86.04,2100.0,83.844,83.844,83.6495,83.6689,2100.0
2011-12-20 11:30:00,86.23,86.23,86.06,86.23,400.0,83.8537,83.8537,83.6884,83.8537,400.0
2011-12-20 11:35:00,86.22,86.22,85.76,85.77,3100.0,83.844,83.844,83.3966,83.4064,3100.0
2011-12-20 11:40:00,85.72,85.76,85.69,85.75,1500.0,83.3577,83.3966,83.3286,83.3869,1500.0
2011-12-20 11:45:00,85.76,86.22,85.75,86.22,2200.0,83.3966,83.844,83.3869,83.844,2200.0
2011-12-20 11:50:00,86.24,86.41,85.94,85.98,6400.0,83.8634,84.0287,83.5717,83.6106,6400.0
2011-12-20 11:55:00,85.98,86.04,85.88,85.89,3100.0,83.6106,83.6689,83.5133,83.523,3100.0
2011-12-20 12:00:00,85.96,85.96,85.71,85.71,2600.0,83.5911,83.5911,83.348,83.348,2600.0
2011-12-20 12:05:00,85.71,85.72,85.61,85.72,800.0,83.348,83.3577,83.2508,83.3577,800.0
2011-12-20 12:10:00,85.68,85.87,85.66,85.66,3200.0,83.3188,83.5036,83.2994,83.2994,3200.0
2011-12-20 12:15:00,85.82,85.93,85.76,85.86,2300.0,83.455,83.5619,83.3966,83.4939,2300.0
2011-12-20 12:20:00,85.87,85.93,85.83,85.83,1700.0,83.5036,83.5619,83.4647,83.4647,1700.0
2011-12-20 12:25:00,85.81,85.82,85.77,85.82,800.0,83.4452,83.455,83.4064,83.455,800.0
2011-12-20 12:30:00,85.89,85.93,85.76,85.79,2600.0,83.523,83.5619,83.3966,83.4258,2600.0
2011-12-20 12:35:00,85.8,85.84,85.75,85.76,700.0,83.4355,83.4744,83.3869,83.3966,700.0
2011-12-20 12:40:00,85.85,85.9,85.67,85.68,1500.0,83.4841,83.5328,83.3091,83.3188,1500.0
2011-12-20 12:45:00,85.68,85.98,85.6,85.78,15200.0,83.3188,83.6106,83.241,83.4161,15200.0
2011-12-20 12:50:00,85.86,85.86,85.77,85.77,200.0,83.4939,83.4939,83.4064,83.4064,200.0
2011-12-20 12:55:00,85.71,85.75,85.5,85.62,4600.0,83.348,83.3869,83.1438,83.2605,4600.0
2011-12-20 13:00:00,85.7,85.97,85.61,85.78,3100.0,83.3383,83.6008,83.2508,83.4161,3100.0
2011-12-20 13:05:00,85.7,85.89,85.69,85.89,1700.0,83.3383,83.523,83.3286,83.523,1700.0
2011-12-20 13:10:00,86.0,86.01,85.82,85.83,2200.0,83.63,83.6397,83.455,83.4647,2200.0
2011-12-20 13:15:00,85.85,85.87,85.85,85.85,500.0,83.4841,83.5036,83.4841,83.4841,500.0
2011-12-20 13:20:00,85.85,85.85,85.85,85.85,0.0,83.4841,83.4841,83.4841,83.4841,0.0
2011-12-20 13:25:00,85.94,85.97,85.83,85.88,2800.0,83.5717,83.6008,83.4647,83.5133,2800.0
2011-12-20 13:30:00,85.91,85.92,85.83,85.92,2200.0,83.5425,83.5522,83.4647,83.5522,2200.0
2011-12-20 13:35:00,85.95,86.09,85.87,85.89,7300.0,83.5814,83.7175,83.5036,83.523,7300.0
2011-12-20 13:40:00,85.85,85.88,85.69,85.8,3000.0,83.4841,83.5133,83.3286,83.4355,3000.0
2011-12-20 13:45:00,85.79,85.82,85.55,85.71,3500.0,83.4258,83.455,83.1924,83.348,3500.0
2011-12-20 13:50:00,85.76,85.76,85.58,85.58,1400.0,83.3966,83.3966,83.2216,83.2216,1400.0
2011-12-20 13:55:00,85.68,85.68,85.57,85.59,1200.0,83.3188,83.3188,83.2119,83.2313,1200.0
2011-12-20 14:00:00,85.65,85.67,85.27,85.52,5900.0,83.2897,83.3091,82.9201,83.1632,5900.0
2011-12-20 14:05:00,85.52,85.55,85.34,85.52,4100.0,83.1632,83.1924,82.9882,83.1632,4100.0
2011-12-20 14:10:00,85.6,85.6,85.6,85.6,100.0,83.241,83.241,83.241,83.241,100.0
2011-12-20 14:15:00,85.56,85.56,85.5,85.52,2300.0,83.2021,83.2021,83.1438,83.1632,2300.0
2011-12-20 14:20:00,85.55,85.66,85.53,85.63,2800.0,83.1924,83.2994,83.173,83.2702,2800.0
2011-12-20 14:25:00,85.62,85.67,85.61,85.63,800.0,83.2605,83.3091,83.2508,83.2702,800.0
2011-12-20 14:30:00,85.71,85.78,85.7,85.73,1500.0,83.348,83.4161,83.3383,83.3675,1500.0
2011-12-20 14:35:00,85.73,85.73,85.73,85.73,0.0,83.3675,83.3675,83.3675,83.3675,0.0
2011-12-20 14:40:00,85.69,86.0,85.69,86.0,2200.0,83.3286,83.63,83.3286,83.63,2200.0
2011-12-20 14:45:00,86.01,86.01,85.82,85.85,1300.0,83.6397,83.6397,83.455,83.4841,1300.0
2011-12-20 14:50:00,85.98,85.99,85.98,85.99,300.0,83.6106,83.6203,83.6106,83.6203,300.0
2011-12-20 14:55:00,85.98,85.98,85.91,85.92,2100.0,83.6106,83.6106,83.5425,83.5522,2100.0
2011-12-20 15:00:00,85.9,86.03,85.87,86.02,3000.0,83.5328,83.6592,83.5036,83.6495,3000.0
2011-12-20 15:05:00,86.05,86.3,86.05,86.26,13500.0,83.6786,83.9217,83.6786,83.8828,13500.0
2011-12-20 15:10:00,86.26,86.34,86.2,86.34,4500.0,83.8828,83.9606,83.8245,83.9606,4500.0
2011-12-20 15:15:00,86.26,86.34,85.99,85.99,3400.0,83.8828,83.9606,83.6203,83.6203,3400.0
2011-12-20 15:20:00,85.99,86.05,85.94,85.99,1100.0,83.6203,83.6786,83.5717,83.6203,1100.0
2011-12-20 15:25:00,86.04,86.15,85.98,86.15,3000.0,83.6689,83.7759,83.6106,83.7759,3000.0
2011-12-20 15:30:00,86.14,86.19,86.0,86.07,4400.0,83.7662,83.8148,83.63,83.6981,4400.0
2011-12-20 15:35:00,85.98,86.31,85.93,86.2,6500.0,83.6106,83.9315,83.5619,83.8245,6500.0
2011-12-20 15:40:00,86.16,86.37,86.16,86.2,4100.0,83.7856,83.9898,83.7856,83.8245,4100.0
2011-12-20 15:45:00,86.25,86.33,86.15,86.33,5400.0,83.8731,83.9509,83.7759,83.9509,5400.0
2011-12-20 15:50:00,86.32,86.33,86.05,86.16,7700.0,83.9412,83.9509,83.6786,83.7856,7700.0
2011-12-20 15:55:00,86.15,86.28,85.92,85.99,19900.0,83.7759,83.9023,83.5522,83.6203,19900.0
2011-12-21 09:30:00,86.35,86.35,83.86,84.22,13200.0,83.9704,83.9704,81.549,81.8991,13200.0
2011-12-21 09:35:00,84.22,84.94,84.14,84.34,4100.0,81.8991,82.5992,81.8213,82.0158,4100.0
2011-12-21 09:40:00,84.25,84.25,82.9,83.34,10700.0,81.9282,81.9282,80.6154,81.0433,10700.0
2011-12-21 09:45:00,83.34,83.78,83.34,83.39,9600.0,81.0433,81.4712,81.0433,81.0919,9600.0
2011-12-21 09:50:00,83.2,83.49,83.2,83.43,3900.0,80.9072,81.1892,80.9072,81.1308,3900.0
2011-12-21 09:55:00,83.4,83.49,82.9,83.42,4200.0,81.1017,81.1892,80.6154,81.1211,4200.0
2011-12-21 10:00:00,83.34,83.34,82.68,82.94,10200.0,81.0433,81.0433,80.4015,80.6543,10200.0
2011-12-21 10:05:00,82.79,83.13,82.79,83.13,2800.0,80.5085,80.8391,80.5085,80.8391,2800.0
2011-12-21 10:10:00,83.12,83.53,83.12,83.33,2500.0,80.8294,81.2281,80.8294,81.0336,2500.0
2011-12-21 10:15:00,83.47,83.47,82.86,83.02,2900.0,81.1697,81.1697,80.5765,80.7321,2900.0
2011-12-21 10:20:00,83.08,83.51,83.05,83.1,3500.0,80.7905,81.2086,80.7613,80.8099,3500.0
2011-12-21 10:25:00,83.0,83.1,82.85,83.02,6400.0,80.7127,80.8099,80.5668,80.7321,6400.0
2011-12-21 10:30:00,83.15,83.35,83.09,83.31,5500.0,80.8586,81.053,80.8002,81.0141,5500.0
2011-12-21 10:35:00,83.23,83.3,82.91,82.99,5400.0,80.9363,81.0044,80.6252,80.703,5400.0
2011-12-21 10:40:00,83.09,83.09,82.85,82.85,9100.0,80.8002,80.8002,80.5668,80.5668,9100.0
2011-12-21 10:45:00,82.87,82.93,82.61,82.61,7400.0,80.5863,80.6446,80.3334,80.3334,7400.0
2011-12-21 10:50:00,82.6,82.6,82.26,82.46,9900.0,80.3237,80.3237,79.9931,80.1876,9900.0
2011-12-21 10:55:00,82.37,82.37,81.91,81.96,12500.0,80.1,80.1,79.6527,79.7013,12500.0
2011-12-21 11:00:00,81.82,82.08,81.64,82.07,12700.0,79.5652,79.818,79.3902,79.8083,12700.0
2011-12-21 11:05:00,82.05,82.16,81.96,82.15,4200.0,79.7889,79.8958,79.7013,79.8861,4200.0
2011-12-21 11:10:00,82.25,82.32,82.13,82.32,4400.0,79.9834,80.0514,79.8667,80.0514,4400.0
2011-12-21 11:15:00,82.32,82.32,82.0,82.1,4100.0,80.0514,80.0514,79.7402,79.8375,4100.0
2011-12-21 11:20:00,82.1,82.11,82.0,82.06,5900.0,79.8375,79.8472,79.7402,79.7986,5900.0
2011-12-21 11:25:00,82.09,82.1,81.86,82.08,7100.0,79.8278,79.8375,79.6041,79.818,7100.0
2011-12-21 11:30:00,82.13,82.13,81.71,81.91,15200.0,79.8667,79.8667,79.4582,79.6527,15200.0
2011-12-21 11:35:00,81.91,82.0,81.75,81.94,5300.0,79.6527,79.7402,79.4971,79.6819,5300.0
2011-12-21 11:40:00,81.79,81.87,81.7,81.75,2200.0,79.536,79.6138,79.4485,79.4971,2200.0
2011-12-21 11:45:00,81.78,81.93,81.78,81.8,4100.0,79.5263,79.6722,79.5263,79.5458,4100.0
2011-12-21 11:50:00,81.76,81.76,81.7,81.7,2300.0,79.5069,79.5069,79.4485,79.4485,2300.0
2011-12-21 11:55:00,81.71,81.71,80.75,81.21,17800.0,79.4582,79.4582,78.5247,78.972,17800.0
2011-12-21 12:00:00,81.28,81.61,81.28,81.61,1300.0,79.0401,79.361,79.0401,79.361,1300.0
2011-12-21 12:05:00,81.55,81.6,81.16,81.16,3900.0,79.3026,79.3513,78.9234,78.9234,3900.0
2011-12-21 12:10:00,81.24,81.24,80.58,80.9,8400.0,79.0012,79.0012,78.3594,78.6706,8400.0
2011-12-21 12:15:00,80.81,80.81,80.29,80.79,6100.0,78.583,78.583,78.0774,78.5636,6100.0
2011-12-21 12:20:00,80.78,81.0,80.74,80.98,3400.0,78.5539,78.7678,78.515,78.7484,3400.0
2011-12-21 12:25:00,80.95,80.96,80.66,80.81,3000.0,78.7192,78.7289,78.4372,78.583,3000.0
2011-12-21 12:30:00,80.81,80.96,80.76,80.89,1900.0,78.583,78.7289,78.5344,78.6608,1900.0
2011-12-21 12:35:00,80.81,81.02,80.76,80.98,3000.0,78.583,78.7873,78.5344,78.7484,3000.0
2011-12-21 12:40:00,81.02,81.28,80.9,81.15,17600.0,78.7873,79.0401,78.6706,78.9137,17600.0
2011-12-21 12:45:00,81.15,81.53,81.15,81.53,2000.0,78.9137,79.2832,78.9137,79.2832,2000.0
2011-12-21 12:50:00,81.56,81.57,81.28,81.28,4400.0,79.3124,79.3221,79.0401,79.0401,4400.0
2011-12-21 12:55:00,81.29,81.29,80.99,81.02,5700.0,79.0498,79.0498,78.7581,78.7873,5700.0
2011-12-21 13:00:00,81.23,81.47,81.16,81.35,1800.0,78.9915,79.2249,78.9234,79.1082,1800.0
2011-12-21 13:05:00,81.35,81.35,81.29,81.29,700.0,79.1082,79.1082,79.0498,79.0498,700.0
2011-12-21 13:10:00,81.24,81.24,81.05,81.06,2800.0,79.0012,79.0012,78.8164,78.8261,2800.0
2011-12-21 13:15:00,81.11,81.11,80.93,80.98,1700.0,78.8748,78.8748,78.6997,78.7484,1700.0
2011-12-21 13:20:00,80.99,81.07,80.99,81.01,1500.0,78.7581,78.8359,78.7581,78.7775,1500.0
2011-12-21 13:25:00,81.03,81.15,80.97,81.04,1700.0,78.797,78.9137,78.7386,78.8067,1700.0
2011-12-21 13:30:00,81.03,81.13,80.99,81.13,1800.0,78.797,78.8942,78.7581,78.8942,1800.0
2011-12-21 13:35:00,81.07,81.15,80.98,81.02,2200.0,78.8359,78.9137,78.7484,78.7873,2200.0
2011-12-21 13:40:00,81.11,81.13,80.86,80.94,8100.0,78.8748,78.8942,78.6317,78.7095,8100.0
2011-12-21 13:45:00,80.92,81.15,80.92,81.07,1500.0,78.69,78.9137,78.69,78.8359,1500.0
2011-12-21 13:50:00,81.11,81.48,81.09,81.34,4500.0,78.8748,79.2346,78.8553,79.0984,4500.0
2011-12-21 13:55:00,81.45,81.48,81.29,81.31,4400.0,79.2054,79.2346,79.0498,79.0693,4400.0
2011-12-21 14:00:00,81.37,81.41,81.33,81.34,9700.0,79.1276,79.1665,79.0887,79.0984,9700.0
2011-12-21 14:05:00,81.36,81.38,81.22,81.28,2000.0,79.1179,79.1373,78.9817,79.0401,2000.0
2011-12-21 14:10:00,81.31,81.34,81.11,81.22,1800.0,79.0693,79.0984,78.8748,78.9817,1800.0
2011-12-21 14:15:00,81.22,81.33,81.0,81.06,3600.0,78.9817,79.0887,78.7678,78.8261,3600.0
2011-12-21 14:20:00,80.97,81.13,80.96,81.05,2200.0,78.7386,78.8942,78.7289,78.8164,2200.0
2011-12-21 14:25:00,80.93,81.06,80.93,81.04,3300.0,78.6997,78.8261,78.6997,78.8067,3300.0
2011-12-21 14:30:00,81.1,81.14,80.9,80.95,3000.0,78.865,78.9039,78.6706,78.7192,3000.0
2011-12-21 14:35:00,80.99,81.18,80.99,81.13,2500.0,78.7581,78.9428,78.7581,78.8942,2500.0
2011-12-21 14:40:00,81.16,81.3,80.99,80.99,9600.0,78.9234,79.0595,78.7581,78.7581,9600.0
2011-12-21 14:45:00,81.02,81.18,80.91,80.93,9100.0,78.7873,78.9428,78.6803,78.6997,9100.0
2011-12-21 14:50:00,80.91,81.09,80.86,81.03,18600.0,78.6803,78.8553,78.6317,78.797,18600.0
2011-12-21 14:55:00,81.01,81.05,80.93,80.96,7100.0,78.7775,78.8164,78.6997,78.7289,7100.0
2011-12-21 15:00:00,80.99,81.05,80.9,81.04,5500.0,78.7581,78.8164,78.6706,78.8067,5500.0
2011-12-21 15:05:00,81.04,81.05,80.93,81.04,5500.0,78.8067,78.8164,78.6997,78.8067,5500.0
2011-12-21 15:10:00,80.97,81.19,80.97,81.15,11700.0,78.7386,78.9526,78.7386,78.9137,11700.0
2011-12-21 15:15:00,81.11,81.54,81.05,81.54,17000.0,78.8748,79.2929,78.8164,79.2929,17000.0
2011-12-21 15:20:00,81.55,81.84,81.55,81.61,22600.0,79.3026,79.5847,79.3026,79.361,22600.0
2011-12-21 15:25:00,81.6,81.64,81.4,81.4,14800.0,79.3513,79.3902,79.1568,79.1568,14800.0
2011-12-21 15:30:00,81.45,82.1,81.42,82.08,25700.0,79.2054,79.8375,79.1762,79.818,25700.0
2011-12-21 15:35:00,82.1,82.5,82.08,82.42,17000.0,79.8375,80.2265,79.818,80.1487,17000.0
2011-12-21 15:40:00,82.42,82.42,82.1,82.2,11700.0,80.1487,80.1487,79.8375,79.9347,11700.0
2011-12-21 15:45:00,82.2,82.22,81.77,81.77,11200.0,79.9347,79.9542,79.5166,79.5166,11200.0
2011-12-21 15:50:00,81.81,81.83,81.57,81.73,14100.0,79.5555,79.5749,79.3221,79.4777,14100.0
2011-12-21 15:55:00,81.79,81.93,81.6,81.67,32600.0,79.536,79.6722,79.3513,79.4193,32600.0
2011-12-22 09:30:00,81.76,82.21,81.42,81.48,15200.0,79.5069,79.9445,79.1762,79.2346,15200.0
2011-12-22 09:35:00,81.67,82.47,81.67,82.47,6000.0,79.4193,80.1973,79.4193,80.1973,6000.0
2011-12-22 09:40:00,82.47,82.87,82.47,82.72,5500.0,80.1973,80.5863,80.1973,80.4404,5500.0
2011-12-22 09:45:00,82.75,82.8,82.7,82.75,2100.0,80.4696,80.5182,80.421,80.4696,2100.0
2011-12-22 09:50:00,82.65,82.72,82.45,82.62,2600.0,80.3723,80.4404,80.1778,80.3432,2600.0
2011-12-22 09:55:00,82.81,82.92,82.51,82.63,4100.0,80.5279,80.6349,80.2362,80.3529,4100.0
2011-12-22 10:00:00,82.74,83.03,82.23,82.23,4600.0,80.4599,80.7419,79.9639,79.9639,4600.0
2011-12-22 10:05:00,82.21,82.21,81.53,81.58,9300.0,79.9445,79.9445,79.2832,79.3318,9300.0
2011-12-22 10:10:00,81.68,82.05,81.6,81.98,4700.0,79.4291,79.7889,79.3513,79.7208,4700.0
2011-12-22 10:15:00,81.93,82.09,81.42,81.54,7700.0,79.6722,79.8278,79.1762,79.2929,7700.0
2011-12-22 10:20:00,81.33,82.13,81.33,82.13,5000.0,79.0887,79.8667,79.0887,79.8667,5000.0
2011-12-22 10:25:00,82.06,82.61,81.92,82.25,9700.0,79.7986,80.3334,79.6624,79.9834,9700.0
2011-12-22 10:30:00,82.25,82.25,81.89,82.0,7300.0,79.9834,79.9834,79.6333,79.7402,7300.0
2011-12-22 10:35:00,81.91,82.19,81.73,82.0,9400.0,79.6527,79.925,79.4777,79.7402,9400.0
2011-12-22 10:40:00,82.09,82.09,81.9,82.0,6100.0,79.8278,79.8278,79.643,79.7402,6100.0
2011-12-22 10:45:00,82.08,82.19,81.49,81.49,6200.0,79.818,79.925,79.2443,79.2443,6200.0
2011-12-22 10:50:00,81.51,82.04,81.46,82.04,3000.0,79.2637,79.7791,79.2151,79.7791,3000.0
2011-12-22 10:55:00,82.03,82.11,81.85,82.0,6400.0,79.7694,79.8472,79.5944,79.7402,6400.0
2011-12-22 11:00:00,82.0,82.23,81.93,81.99,4900.0,79.7402,79.9639,79.6722,79.7305,4900.0
2011-12-22 11:05:00,81.86,82.07,81.86,82.0,4300.0,79.6041,79.8083,79.6041,79.7402,4300.0
2011-12-22 11:10:00,81.93,82.04,81.9,81.9,4600.0,79.6722,79.7791,79.643,79.643,4600.0
2011-12-22 11:15:00,81.91,82.56,81.9,82.44,9200.0,79.6527,80.2848,79.643,80.1681,9200.0
2011-12-22 11:20:00,82.44,82.51,82.27,82.42,7300.0,80.1681,80.2362,80.0028,80.1487,7300.0
2011-12-22 11:25:00,82.44,82.61,82.35,82.61,3100.0,80.1681,80.3334,80.0806,80.3334,3100.0
2011-12-22 11:30:00,82.55,82.56,82.25,82.34,5500.0,80.2751,80.2848,79.9834,80.0709,5500.0
2011-12-22 11:35:00,82.38,82.39,82.27,82.3,7700.0,80.1098,80.1195,80.0028,80.032,7700.0
2011-12-22 11:40:00,82.33,82.37,82.14,82.37,6300.0,80.0612,80.1,79.8764,80.1,6300.0
2011-12-22 11:45:00,82.37,82.38,82.26,82.32,3700.0,80.1,80.1098,79.9931,80.0514,3700.0
2011-12-22 11:50:00,82.38,82.61,82.32,82.5,3400.0,80.1098,80.3334,80.0514,80.2265,3400.0
2011-12-22 11:55:00,82.56,82.58,82.5,82.54,1600.0,80.2848,80.3043,80.2265,80.2654,1600.0
2011-12-22 12:00:00,82.5,82.55,82.21,82.21,5900.0,80.2265,80.2751,79.9445,79.9445,5900.0
2011-12-22 12:05:00,82.24,82.32,82.16,82.25,5300.0,79.9736,80.0514,79.8958,79.9834,5300.0
2011-12-22 12:10:00,82.25,82.35,82.2,82.29,14400.0,79.9834,80.0806,79.9347,80.0223,14400.0
2011-12-22 12:15:00,82.33,82.36,82.2,82.36,7600.0,80.0612,80.0903,79.9347,80.0903,7600.0
2011-12-22 12:20:00,82.36,82.5,82.25,82.49,3200.0,80.0903,80.2265,79.9834,80.2167,3200.0
2011-12-22 12:25:00,82.74,82.83,82.56,82.6,3700.0,80.4599,80.5474,80.2848,80.3237,3700.0
2011-12-22 12:30:00,82.6,82.6,82.52,82.56,2600.0,80.3237,80.3237,80.2459,80.2848,2600.0
2011-12-22 12:35:00,82.59,82.6,82.43,82.52,1700.0,80.314,80.3237,80.1584,80.2459,1700.0
2011-12-22 12:40:00,82.62,82.62,82.56,82.58,1100.0,80.3432,80.3432,80.2848,80.3043,1100.0
2011-12-22 12:45:00,82.56,82.56,82.41,82.43,2000.0,80.2848,80.2848,80.1389,80.1584,2000.0
2011-12-22 12:50:00,82.46,82.63,82.46,82.58,2600.0,80.1876,80.3529,80.1876,80.3043,2600.0
2011-12-22 12:55:00,82.6,82.64,82.55,82.55,4800.0,80.3237,80.3626,80.2751,80.2751,4800.0
2011-12-22 13:00:00,82.54,82.54,82.42,82.45,3600.0,80.2654,80.2654,80.1487,80.1778,3600.0
2011-12-22 13:05:00,82.45,82.49,82.45,82.47,3300.0,80.1778,80.2167,80.1778,80.1973,3300.0
2011-12-22 13:10:00,82.47,82.53,82.44,82.53,4300.0,80.1973,80.2556,80.1681,80.2556,4300.0
2011-12-22 13:15:00,82.5,82.6,82.36,82.6,6500.0,80.2265,80.3237,80.0903,80.3237,6500.0
2011-12-22 13:20:00,82.61,82.7,82.58,82.7,3700.0,80.3334,80.421,80.3043,80.421,3700.0
2011-12-22 13:25:00,82.7,82.7,82.46,82.53,7700.0,80.421,80.421,80.1876,80.2556,7700.0
2011-12-22 13:30:00,82.6,82.66,82.58,82.6,5100.0,80.3237,80.3821,80.3043,80.3237,5100.0
2011-12-22 13:35:00,82.58,82.63,82.51,82.6,5500.0,80.3043,80.3529,80.2362,80.3237,5500.0
2011-12-22 13:40:00,82.61,82.65,82.58,82.59,3600.0,80.3334,80.3723,80.3043,80.314,3600.0
2011-12-22 13:45:00,82.57,82.61,82.45,82.54,5700.0,80.2945,80.3334,80.1778,80.2654,5700.0
2011-12-22 13:50:00,82.55,82.67,82.52,82.6,10300.0,80.2751,80.3918,80.2459,80.3237,10300.0
2011-12-22 13:55:00,82.6,82.75,82.6,82.66,4700.0,80.3237,80.4696,80.3237,80.3821,4700.0
2011-12-22 14:00:00,82.6,82.8,82.6,82.8,3900.0,80.3237,80.5182,80.3237,80.5182,3900.0
2011-12-22 14:05:00,82.79,83.12,82.79,83.0,6200.0,80.5085,80.8294,80.5085,80.7127,6200.0
2011-12-22 14:10:00,83.06,83.31,83.06,83.31,5100.0,80.771,81.0141,80.771,81.0141,5100.0
2011-12-22 14:15:00,83.29,83.66,83.28,83.64,13900.0,80.9947,81.3545,80.985,81.3351,13900.0
2011-12-22 14:20:00,83.52,83.87,83.52,83.68,5500.0,81.2184,81.5587,81.2184,81.3739,5500.0
2011-12-22 14:25:00,83.63,83.63,83.28,83.31,3300.0,81.3253,81.3253,80.985,81.0141,3300.0
2011-12-22 14:30:00,83.25,83.35,83.14,83.3,10000.0,80.9558,81.053,80.8488,81.0044,10000.0
2011-12-22 14:35:00,83.3,83.31,83.22,83.22,5900.0,81.0044,81.0141,80.9266,80.9266,5900.0
2011-12-22 14:40:00,83.27,83.27,83.06,83.08,7200.0,80.9752,80.9752,80.771,80.7905,7200.0
2011-12-22 14:45:00,83.0,83.06,82.95,82.95,7100.0,80.7127,80.771,80.6641,80.6641,7100.0
2011-12-22 14:50:00,82.99,83.06,82.98,83.0,7700.0,80.703,80.771,80.6932,80.7127,7700.0
2011-12-22 14:55:00,83.0,83.03,82.95,83.0,5700.0,80.7127,80.7419,80.6641,80.7127,5700.0
2011-12-22 15:00:00,83.0,83.03,82.86,83.0,9100.0,80.7127,80.7419,80.5765,80.7127,9100.0
2011-12-22 15:05:00,83.03,83.29,82.94,83.24,10800.0,80.7419,80.9947,80.6543,80.9461,10800.0
2011-12-22 15:10:00,83.26,83.6,83.26,83.4,9600.0,80.9655,81.2962,80.9655,81.1017,9600.0
2011-12-22 15:15:00,83.4,83.43,83.32,83.39,4900.0,81.1017,81.1308,81.0239,81.0919,4900.0
2011-12-22 15:20:00,83.38,83.47,83.38,83.42,12700.0,81.0822,81.1697,81.0822,81.1211,12700.0
2011-12-22 15:25:00,83.4,83.46,83.32,83.32,6800.0,81.1017,81.16,81.0239,81.0239,6800.0
2011-12-22 15:30:00,83.3,83.46,83.3,83.4,5500.0,81.0044,81.16,81.0044,81.1017,5500.0
2011-12-22 15:35:00,83.4,83.84,83.4,83.78,8800.0,81.1017,81.5295,81.1017,81.4712,8800.0
2011-12-22 15:40:00,83.72,83.75,83.37,83.5,9900.0,81.4128,81.442,81.0725,81.1989,9900.0
2011-12-22 15:45:00,83.5,83.56,83.36,83.52,7400.0,81.1989,81.2573,81.0628,81.2184,7400.0
2011-12-22 15:50:00,83.54,83.6,83.24,83.35,17600.0,81.2378,81.2962,80.9461,81.053,17600.0
2011-12-22 15:55:00,83.35,83.59,83.25,83.49,24000.0,81.053,81.2864,80.9558,81.1892,24000.0
2011-12-23 09:30:00,83.51,83.63,83.17,83.34,3600.0,81.2086,81.3253,80.878,81.0433,3600.0
2011-12-23 09:35:00,83.64,84.0,83.0,83.02,12000.0,81.3351,81.6851,80.7127,80.7321,12000.0
2011-12-23 09:40:00,83.21,83.24,82.45,82.45,2200.0,80.9169,80.9461,80.1778,80.1778,2200.0
2011-12-23 09:45:00,82.59,83.02,82.59,83.02,700.0,80.314,80.7321,80.314,80.7321,700.0
2011-12-23 09:50:00,83.24,83.29,82.77,82.77,3000.0,80.9461,80.9947,80.489,80.489,3000.0
2011-12-23 09:55:00,82.95,83.09,82.81,82.81,3100.0,80.6641,80.8002,80.5279,80.5279,3100.0
2011-12-23 10:00:00,82.94,82.94,82.3,82.34,4700.0,80.6543,80.6543,80.032,80.0709,4700.0
2011-12-23 10:05:00,82.31,82.5,82.26,82.28,4300.0,80.0417,80.2265,79.9931,80.0125,4300.0
2011-12-23 10:10:00,82.27,82.5,82.19,82.38,2100.0,80.0028,80.2265,79.925,80.1098,2100.0
2011-12-23 10:15:00,82.31,82.31,82.09,82.09,2200.0,80.0417,80.0417,79.8278,79.8278,2200.0
2011-12-23 10:20:00,82.22,82.43,82.06,82.35,5300.0,79.9542,80.1584,79.7986,80.0806,5300.0
2011-12-23 10:25:00,82.35,82.45,82.34,82.45,1400.0,80.0806,80.1778,80.0709,80.1778,1400.0
2011-12-23 10:30:00,82.33,82.38,82.22,82.22,600.0,80.0612,80.1098,79.9542,79.9542,600.0
2011-12-23 10:35:00,82.22,82.37,82.22,82.33,2600.0,79.9542,80.1,79.9542,80.0612,2600.0
2011-12-23 10:40:00,82.35,82.37,82.0,82.07,4200.0,80.0806,80.1,79.7402,79.8083,4200.0
2011-12-23 10:45:00,82.09,82.09,82.01,82.01,1100.0,79.8278,79.8278,79.75,79.75,1100.0
2011-12-23 10:50:00,82.0,82.08,82.0,82.0,700.0,79.7402,79.818,79.7402,79.7402,700.0
2011-12-23 10:55:00,82.01,82.08,81.77,81.89,2700.0,79.75,79.818,79.5166,79.6333,2700.0
2011-12-23 11:00:00,81.81,81.89,81.57,81.64,4200.0,79.5555,79.6333,79.3221,79.3902,4200.0
2011-12-23 11:05:00,81.66,81.71,81.58,81.69,1400.0,79.4096,79.4582,79.3318,79.4388,1400.0
2011-12-23 11:10:00,81.58,81.7,81.15,81.16,15700.0,79.3318,79.4485,78.9137,78.9234,15700.0
2011-12-23 11:15:00,81.16,81.43,81.16,81.37,7400.0,78.9234,79.186,78.9234,79.1276,7400.0
2011-12-23 11:20:00,81.36,81.42,81.2,81.35,4900.0,79.1179,79.1762,78.9623,79.1082,4900.0
2011-12-23 11:25:00,81.36,81.36,81.11,81.13,2400.0,79.1179,79.1179,78.8748,78.8942,2400.0
2011-12-23 11:30:00,81.17,81.5,81.13,81.5,3000.0,78.9331,79.254,78.8942,79.254,3000.0
2011-12-23 11:35:00,81.46,81.47,81.42,81.42,1400.0,79.2151,79.2249,79.1762,79.1762,1400.0
2011-12-23 11:40:00,81.39,81.45,81.38,81.45,800.0,79.1471,79.2054,79.1373,79.2054,800.0
2011-12-23 11:45:00,81.42,81.56,81.25,81.25,27600.0,79.1762,79.3124,79.0109,79.0109,27600.0
2011-12-23 11:50:00,81.27,81.39,81.24,81.3,4600.0,79.0304,79.1471,79.0012,79.0595,4600.0
2011-12-23 11:55:00,81.28,81.55,81.26,81.55,1700.0,79.0401,79.3026,79.0206,79.3026,1700.0
2011-12-23 12:00:00,81.41,81.41,81.34,81.35,1200.0,79.1665,79.1665,79.0984,79.1082,1200.0
2011-12-23 12:05:00,81.59,81.6,81.48,81.55,2300.0,79.3415,79.3513,79.2346,79.3026,2300.0
2011-12-23 12:10:00,81.65,81.92,81.65,81.92,3300.0,79.3999,79.6624,79.3999,79.6624,3300.0
2011-12-23 12:15:00,81.88,82.0,81.85,82.0,3200.0,79.6236,79.7402,79.5944,79.7402,3200.0
2011-12-23 12:20:00,82.0,82.04,81.89,81.89,2800.0,79.7402,79.7791,79.6333,79.6333,2800.0
2011-12-23 12:25:00,81.89,81.98,81.85,81.85,2300.0,79.6333,79.7208,79.5944,79.5944,2300.0
2011-12-23 12:30:00,81.78,81.88,81.78,81.88,300.0,79.5263,79.6236,79.5263,79.6236,300.0
2011-12-23 12:35:00,81.92,81.92,81.92,81.92,100.0,79.6624,79.6624,79.6624,79.6624,100.0
2011-12-23 12:40:00,81.91,81.98,81.91,81.95,1100.0,79.6527,79.7208,79.6527,79.6916,1100.0
2011-12-23 12:45:00,81.92,81.97,81.9,81.9,1700.0,79.6624,79.7111,79.643,79.643,1700.0
2011-12-23 12:50:00,82.0,82.02,81.94,81.95,1200.0,79.7402,79.7597,79.6819,79.6916,1200.0
2011-12-23 12:55:00,81.91,82.04,81.91,82.04,2500.0,79.6527,79.7791,79.6527,79.7791,2500.0
2011-12-23 13:00:00,82.11,82.12,81.99,81.99,4100.0,79.8472,79.8569,79.7305,79.7305,4100.0
2011-12-23 13:05:00,82.04,82.04,81.96,81.97,1700.0,79.7791,79.7791,79.7013,79.7111,1700.0
2011-12-23 13:10:00,82.02,82.03,81.96,81.99,2000.0,79.7597,79.7694,79.7013,79.7305,2000.0
2011-12-23 13:15:00,82.01,82.04,81.9,81.92,3000.0,79.75,79.7791,79.643,79.6624,3000.0
2011-12-23 13:20:00,81.91,81.91,81.61,81.73,9800.0,79.6527,79.6527,79.361,79.4777,9800.0
2011-12-23 13:25:00,81.72,81.91,81.62,81.62,7700.0,79.468,79.6527,79.3707,79.3707,7700.0
2011-12-23 13:30:00,81.76,81.9,81.76,81.9,1500.0,79.5069,79.643,79.5069,79.643,1500.0
2011-12-23 13:35:00,81.9,81.9,81.73,81.78,2600.0,79.643,79.643,79.4777,79.5263,2600.0
2011-12-23 13:40:00,81.8,81.88,81.78,81.84,2300.0,79.5458,79.6236,79.5263,79.5847,2300.0
2011-12-23 13:45:00,81.82,81.93,81.81,81.84,1400.0,79.5652,79.6722,79.5555,79.5847,1400.0
2011-12-23 13:50:00,81.84,81.92,81.81,81.85,2300.0,79.5847,79.6624,79.5555,79.5944,2300.0
2011-12-23 13:55:00,81.83,82.24,81.83,82.24,2000.0,79.5749,79.9736,79.5749,79.9736,2000.0
2011-12-23 14:00:00,82.31,82.31,82.17,82.17,1100.0,80.0417,80.0417,79.9056,79.9056,1100.0
2011-12-23 14:05:00,82.15,82.26,82.15,82.26,2500.0,79.8861,79.9931,79.8861,79.9931,2500.0
2011-12-23 14:10:00,82.3,82.33,82.26,82.33,1000.0,80.032,80.0612,79.9931,80.0612,1000.0
2011-12-23 14:15:00,82.3,82.33,82.19,82.26,2300.0,80.032,80.0612,79.925,79.9931,2300.0
2011-12-23 14:20:00,82.2,82.28,82.2,82.28,2300.0,79.9347,80.0125,79.9347,80.0125,2300.0
2011-12-23 14:25:00,82.31,82.36,82.22,82.23,900.0,80.0417,80.0903,79.9542,79.9639,900.0
2011-12-23 14:30:00,82.27,82.3,82.25,82.28,2400.0,80.0028,80.032,79.9834,80.0125,2400.0
2011-12-23 14:35:00,82.3,82.3,82.15,82.19,3500.0,80.032,80.032,79.8861,79.925,3500.0
2011-12-23 14:40:00,82.12,82.19,82.03,82.13,2900.0,79.8569,79.925,79.7694,79.8667,2900.0
2011-12-23 14:45:00,82.01,82.12,82.0,82.05,2800.0,79.75,79.8569,79.7402,79.7889,2800.0
2011-12-23 14:50:00,82.04,82.12,82.01,82.06,3800.0,79.7791,79.8569,79.75,79.7986,3800.0
2011-12-23 14:55:00,82.06,82.15,82.01,82.01,2500.0,79.7986,79.8861,79.75,79.75,2500.0
2011-12-23 15:00:00,82.09,82.1,82.0,82.07,3600.0,79.8278,79.8375,79.7402,79.8083,3600.0
2011-12-23 15:05:00,82.14,82.15,82.01,82.05,4700.0,79.8764,79.8861,79.75,79.7889,4700.0
2011-12-23 15:10:00,82.08,82.08,81.9,81.94,2900.0,79.818,79.818,79.643,79.6819,2900.0
2011-12-23 15:15:00,81.98,82.1,81.97,82.06,3900.0,79.7208,79.8375,79.7111,79.7986,3900.0
2011-12-23 15:20:00,82.1,82.51,82.08,82.51,26300.0,79.8375,80.2362,79.818,80.2362,26300.0
2011-12-23 15:25:00,82.48,82.56,82.13,82.2,15700.0,80.207,80.2848,79.8667,79.9347,15700.0
2011-12-23 15:30:00,82.29,82.47,82.28,82.36,4100.0,80.0223,80.1973,80.0125,80.0903,4100.0
2011-12-23 15:35:00,82.3,82.42,82.3,82.39,4700.0,80.032,80.1487,80.032,80.1195,4700.0
2011-12-23 15:40:00,82.37,82.45,82.3,82.45,7300.0,80.1,80.1778,80.032,80.1778,7300.0
2011-12-23 15:45:00,82.45,82.45,82.3,82.3,5700.0,80.1778,80.1778,80.032,80.032,5700.0
2011-12-23 15:50:00,82.33,82.42,82.3,82.33,6000.0,80.0612,80.1487,80.032,80.0612,6000.0
2011-12-23 15:55:00,82.35,82.42,82.3,82.39,11900.0,80.0806,80.1487,80.032,80.1195,11900.0
2011-12-27 09:30:00,82.35,83.2,82.35,83.18,6500.0,80.0806,80.9072,80.0806,80.8877,6500.0
2011-12-27 09:35:00,83.05,83.2,83.05,83.13,500.0,80.7613,80.9072,80.7613,80.8391,500.0
2011-12-27 09:40:00,83.21,83.23,83.12,83.16,2800.0,80.9169,80.9363,80.8294,80.8683,2800.0
2011-12-27 09:45:00,83.15,83.22,83.02,83.18,1600.0,80.8586,80.9266,80.7321,80.8877,1600.0
2011-12-27 09:50:00,83.18,83.2,82.6,82.6,3900.0,80.8877,80.9072,80.3237,80.3237,3900.0
2011-12-27 09:55:00,82.58,82.58,82.35,82.53,2200.0,80.3043,80.3043,80.0806,80.2556,2200.0
2011-12-27 10:00:00,82.64,83.07,82.56,82.89,5500.0,80.3626,80.7808,80.2848,80.6057,5500.0
2011-12-27 10:05:00,82.89,82.92,82.89,82.9,800.0,80.6057,80.6349,80.6057,80.6154,800.0
2011-12-27 10:10:00,82.74,82.98,82.74,82.94,1000.0,80.4599,80.6932,80.4599,80.6543,1000.0
2011-12-27 10:15:00,82.95,82.96,82.72,82.72,2500.0,80.6641,80.6738,80.4404,80.4404,2500.0
2011-12-27 10:20:00,82.82,82.82,82.54,82.66,1500.0,80.5376,80.5376,80.2654,80.3821,1500.0
2011-12-27 10:25:00,82.68,82.77,82.61,82.71,5400.0,80.4015,80.489,80.3334,80.4307,5400.0
2011-12-27 10:30:00,82.67,82.79,82.67,82.79,2300.0,80.3918,80.5085,80.3918,80.5085,2300.0
2011-12-27 10:35:00,82.79,82.79,82.72,82.72,2300.0,80.5085,80.5085,80.4404,80.4404,2300.0
2011-12-27 10:40:00,82.74,82.74,82.74,82.74,300.0,80.4599,80.4599,80.4599,80.4599,300.0
2011-12-27 10:45:00,82.69,82.69,82.65,82.65,800.0,80.4112,80.4112,80.3723,80.3723,800.0
2011-12-27 10:50:00,82.63,82.63,82.34,82.34,2600.0,80.3529,80.3529,80.0709,80.0709,2600.0
2011-12-27 10:55:00,82.34,82.45,82.34,82.42,1100.0,80.0709,80.1778,80.0709,80.1487,1100.0
2011-12-27 11:00:00,82.41,82.43,82.4,82.43,500.0,80.1389,80.1584,80.1292,80.1584,500.0
2011-12-27 11:05:00,82.35,82.44,82.35,82.35,700.0,80.0806,80.1681,80.0806,80.0806,700.0
2011-12-27 11:10:00,82.4,82.47,82.38,82.47,900.0,80.1292,80.1973,80.1098,80.1973,900.0
2011-12-27 11:15:00,82.36,82.43,82.35,82.43,1000.0,80.0903,80.1584,80.0806,80.1584,1000.0
2011-12-27 11:20:00,82.35,82.47,82.35,82.45,3900.0,80.0806,80.1973,80.0806,80.1778,3900.0
2011-12-27 11:25:00,82.48,82.52,82.46,82.48,600.0,80.207,80.2459,80.1876,80.207,600.0
2011-12-27 11:30:00,82.49,82.52,82.36,82.36,1000.0,80.2167,80.2459,80.0903,80.0903,1000.0
2011-12-27 11:35:00,82.48,82.48,82.23,82.38,5100.0,80.207,80.207,79.9639,80.1098,5100.0
2011-12-27 11:40:00,82.37,82.37,81.93,81.95,4500.0,80.1,80.1,79.6722,79.6916,4500.0
2011-12-27 11:45:00,82.04,82.38,82.02,82.25,3400.0,79.7791,80.1098,79.7597,79.9834,3400.0
2011-12-27 11:50:00,82.25,82.25,82.2,82.25,2200.0,79.9834,79.9834,79.9347,79.9834,2200.0
2011-12-27 11:55:00,82.25,82.34,82.2,82.3,1900.0,79.9834,80.0709,79.9347,80.032,1900.0
2011-12-27 12:00:00,82.3,82.37,82.24,82.3,2200.0,80.032,80.1,79.9736,80.032,2200.0
2011-12-27 12:05:00,82.35,82.38,82.34,82.37,2700.0,80.0806,80.1098,80.0709,80.1,2700.0
2011-12-27 12:10:00,82.35,82.35,82.06,82.14,3800.0,80.0806,80.0806,79.7986,79.8764,3800.0
2011-12-27 12:15:00,82.15,82.2,82.15,82.2,900.0,79.8861,79.9347,79.8861,79.9347,900.0
2011-12-27 12:20:00,82.31,82.31,82.31,82.31,100.0,80.0417,80.0417,80.0417,80.0417,100.0
2011-12-27 12:25:00,82.36,82.38,82.28,82.28,800.0,80.0903,80.1098,80.0125,80.0125,800.0
2011-12-27 12:30:00,82.32,82.32,82.13,82.23,2100.0,80.0514,80.0514,79.8667,79.9639,2100.0
2011-12-27 12:35:00,82.18,82.18,82.18,82.18,200.0,79.9153,79.9153,79.9153,79.9153,200.0
2011-12-27 12:40:00,82.18,82.36,82.09,82.19,4700.0,79.9153,80.0903,79.8278,79.925,4700.0
2011-12-27 12:45:00,82.14,82.25,82.09,82.1,1200.0,79.8764,79.9834,79.8278,79.8375,1200.0
2011-12-27 12:50:00,82.13,82.17,82.11,82.15,1500.0,79.8667,79.9056,79.8472,79.8861,1500.0
2011-12-27 12:55:00,82.02,82.02,82.02,82.02,100.0,79.7597,79.7597,79.7597,79.7597,100.0
2011-12-27 13:00:00,82.14,82.2,82.13,82.2,2300.0,79.8764,79.9347,79.8667,79.9347,2300.0
2011-12-27 13:05:00,82.14,82.18,82.08,82.1,2300.0,79.8764,79.9153,79.818,79.8375,2300.0
2011-12-27 13:10:00,82.12,82.2,82.08,82.17,1700.0,79.8569,79.9347,79.818,79.9056,1700.0
2011-12-27 13:15:00,82.19,82.19,82.12,82.12,700.0,79.925,79.925,79.8569,79.8569,700.0
2011-12-27 13:20:00,82.15,82.15,82.03,82.03,500.0,79.8861,79.8861,79.7694,79.7694,500.0
2011-12-27 13:25:00,82.13,82.2,82.05,82.2,800.0,79.8667,79.9347,79.7889,79.9347,800.0
2011-12-27 13:30:00,82.16,82.16,82.13,82.16,600.0,79.8958,79.8958,79.8667,79.8958,600.0
2011-12-27 13:35:00,82.16,82.18,82.05,82.17,1000.0,79.8958,79.9153,79.7889,79.9056,1000.0
2011-12-27 13:40:00,82.23,82.25,82.15,82.18,2700.0,79.9639,79.9834,79.8861,79.9153,2700.0
2011-12-27 13:45:00,82.18,82.25,82.06,82.13,5600.0,79.9153,79.9834,79.7986,79.8667,5600.0
2011-12-27 13:50:00,82.11,82.13,82.01,82.01,1100.0,79.8472,79.8667,79.75,79.75,1100.0
2011-12-27 13:55:00,82.08,82.2,82.08,82.19,1800.0,79.818,79.9347,79.818,79.925,1800.0
2011-12-27 14:00:00,82.16,82.24,82.11,82.23,1400.0,79.8958,79.9736,79.8472,79.9639,1400.0
2011-12-27 14:05:00,82.2,82.2,82.06,82.08,3000.0,79.9347,79.9347,79.7986,79.818,3000.0
2011-12-27 14:10:00,82.14,82.24,82.14,82.24,800.0,79.8764,79.9736,79.8764,79.9736,800.0
2011-12-27 14:15:00,82.23,82.25,82.18,82.22,1200.0,79.9639,79.9834,79.9153,79.9542,1200.0
2011-12-27 14:20:00,82.22,82.24,82.13,82.13,1900.0,79.9542,79.9736,79.8667,79.8667,1900.0
2011-12-27 14:25:00,82.21,82.21,82.12,82.19,2300.0,79.9445,79.9445,79.8569,79.925,2300.0
2011-12-27 14:30:00,82.15,82.15,82.07,82.07,700.0,79.8861,79.8861,79.8083,79.8083,700.0
2011-12-27 14:35:00,82.15,82.18,82.07,82.08,1200.0,79.8861,79.9153,79.8083,79.818,1200.0
2011-12-27 14:40:00,82.18,82.18,82.07,82.09,2800.0,79.9153,79.9153,79.8083,79.8278,2800.0
2011-12-27 14:45:00,82.17,82.18,82.05,82.16,1400.0,79.9056,79.9153,79.7889,79.8958,1400.0
2011-12-27 14:50:00,82.12,82.13,82.07,82.09,1300.0,79.8569,79.8667,79.8083,79.8278,1300.0
2011-12-27 14:55:00,82.13,82.15,82.06,82.12,4100.0,79.8667,79.8861,79.7986,79.8569,4100.0
2011-12-27 15:00:00,82.15,82.18,82.09,82.09,4300.0,79.8861,79.9153,79.8278,79.8278,4300.0
2011-12-27 15:05:00,82.09,82.16,82.08,82.16,2600.0,79.8278,79.8958,79.818,79.8958,2600.0
2011-12-27 15:10:00,82.12,82.22,82.06,82.06,1300.0,79.8569,79.9542,79.7986,79.7986,1300.0
2011-12-27 15:15:00,82.05,82.13,82.05,82.13,900.0,79.7889,79.8667,79.7889,79.8667,900.0
2011-12-27 15:20:00,82.12,82.12,82.02,82.06,2900.0,79.8569,79.8569,79.7597,79.7986,2900.0
2011-12-27 15:25:00,82.07,82.07,81.91,81.97,7500.0,79.8083,79.8083,79.6527,79.7111,7500.0
2011-12-27 15:30:00,82.0,82.05,81.74,82.0,6800.0,79.7402,79.7889,79.4874,79.7402,6800.0
2011-12-27 15:35:00,82.02,82.02,81.73,81.77,3600.0,79.7597,79.7597,79.4777,79.5166,3600.0
2011-12-27 15:40:00,81.74,81.79,81.64,81.72,2800.0,79.4874,79.536,79.3902,79.468,2800.0
2011-12-27 15:45:00,81.73,81.79,81.55,81.77,7100.0,79.4777,79.536,79.3026,79.5166,7100.0
2011-12-27 15:50:00,81.7,81.85,81.62,81.84,5100.0,79.4485,79.5944,79.3707,79.5847,5100.0
2011-12-27 15:55:00,81.84,81.84,81.58,81.65,7300.0,79.5847,79.5847,79.3318,79.3999,7300.0
2011-12-28 09:30:00,81.68,81.99,80.72,81.11,4900.0,79.5081,79.8099,78.5736,78.9533,4900.0
2011-12-28 09:35:00,81.42,81.49,81.31,81.32,3000.0,79.255,79.3231,79.1479,79.1577,3000.0
2011-12-28 09:40:00,81.42,81.42,80.96,81.04,2900.0,79.255,79.255,78.8072,78.8851,2900.0
2011-12-28 09:45:00,81.09,81.17,80.55,80.55,3000.0,78.9338,79.0117,78.4081,78.4081,3000.0
2011-12-28 09:50:00,80.51,80.93,80.51,80.93,1600.0,78.3692,78.778,78.3692,78.778,1600.0
2011-12-28 09:55:00,80.79,80.79,80.55,80.74,2500.0,78.6418,78.6418,78.4081,78.5931,2500.0
2011-12-28 10:00:00,80.8,80.9,80.59,80.62,2200.0,78.6515,78.7488,78.4471,78.4763,2200.0
2011-12-28 10:05:00,80.56,80.98,80.44,80.98,2700.0,78.4179,78.8267,78.3011,78.8267,2700.0
2011-12-28 10:10:00,80.91,81.0,80.77,80.95,6800.0,78.7586,78.8462,78.6223,78.7975,6800.0
2011-12-28 10:15:00,80.8,80.83,80.59,80.72,5800.0,78.6515,78.6807,78.4471,78.5736,5800.0
2011-12-28 10:20:00,80.77,80.77,80.66,80.72,900.0,78.6223,78.6223,78.5152,78.5736,900.0
2011-12-28 10:25:00,80.65,80.66,80.58,80.64,4700.0,78.5055,78.5152,78.4373,78.4958,4700.0
2011-12-28 10:30:00,80.69,80.81,80.69,80.76,900.0,78.5444,78.6612,78.5444,78.6126,900.0
2011-12-28 10:35:00,80.7,80.7,80.59,80.66,500.0,78.5542,78.5542,78.4471,78.5152,500.0
2011-12-28 10:40:00,80.77,80.77,80.7,80.7,400.0,78.6223,78.6223,78.5542,78.5542,400.0
2011-12-28 10:45:00,80.7,80.93,80.58,80.83,7100.0,78.5542,78.778,78.4373,78.6807,7100.0
2011-12-28 10:50:00,80.89,80.89,80.7,80.7,1600.0,78.7391,78.7391,78.5542,78.5542,1600.0
2011-12-28 10:55:00,80.75,80.84,80.59,80.68,3400.0,78.6028,78.6904,78.4471,78.5347,3400.0
2011-12-28 11:00:00,80.62,80.7,80.58,80.7,2600.0,78.4763,78.5542,78.4373,78.5542,2600.0
2011-12-28 11:05:00,80.66,80.78,80.66,80.76,3800.0,78.5152,78.632,78.5152,78.6126,3800.0
2011-12-28 11:10:00,80.69,80.71,80.59,80.59,1300.0,78.5444,78.5639,78.4471,78.4471,1300.0
2011-12-28 11:15:00,80.58,80.7,80.58,80.69,1600.0,78.4373,78.5542,78.4373,78.5444,1600.0
2011-12-28 11:20:00,80.7,80.83,80.62,80.62,5100.0,78.5542,78.6807,78.4763,78.4763,5100.0
2011-12-28 11:25:00,80.6,80.63,80.51,80.52,900.0,78.4568,78.486,78.3692,78.3789,900.0
2011-12-28 11:30:00,80.42,80.44,80.22,80.41,4300.0,78.2816,78.3011,78.0869,78.2719,4300.0
2011-12-28 11:35:00,80.45,80.45,80.22,80.22,1300.0,78.3108,78.3108,78.0869,78.0869,1300.0
2011-12-28 11:40:00,80.25,80.25,80.13,80.14,1100.0,78.1161,78.1161,77.9993,78.009,1100.0
2011-12-28 11:45:00,80.15,80.28,80.07,80.28,900.0,78.0188,78.1453,77.9409,78.1453,900.0
2011-12-28 11:50:00,80.31,80.35,80.13,80.13,4200.0,78.1745,78.2135,77.9993,77.9993,4200.0
2011-12-28 11:55:00,80.14,80.31,80.14,80.3,1800.0,78.009,78.1745,78.009,78.1648,1800.0
2011-12-28 12:00:00,80.32,80.32,80.16,80.16,800.0,78.1843,78.1843,78.0285,78.0285,800.0
2011-12-28 12:05:00,80.12,80.19,80.09,80.19,4500.0,77.9896,78.0577,77.9604,78.0577,4500.0
2011-12-28 12:10:00,80.16,80.29,80.16,80.29,800.0,78.0285,78.1551,78.0285,78.1551,800.0
2011-12-28 12:15:00,80.3,80.44,80.3,80.43,1500.0,78.1648,78.3011,78.1648,78.2913,1500.0
2011-12-28 12:20:00,80.4,80.4,80.4,80.4,100.0,78.2621,78.2621,78.2621,78.2621,100.0
2011-12-28 12:25:00,80.36,80.36,80.18,80.21,8400.0,78.2232,78.2232,78.048,78.0772,8400.0
2011-12-28 12:30:00,80.21,80.32,80.17,80.31,1000.0,78.0772,78.1843,78.0382,78.1745,1000.0
2011-12-28 12:35:00,80.31,80.34,80.18,80.28,500.0,78.1745,78.2037,78.048,78.1453,500.0
2011-12-28 12:40:00,80.26,80.26,80.18,80.18,900.0,78.1259,78.1259,78.048,78.048,900.0
2011-12-28 12:45:00,80.22,80.27,80.22,80.27,700.0,78.0869,78.1356,78.0869,78.1356,700.0
2011-12-28 12:50:00,80.27,80.27,80.05,80.17,2500.0,78.1356,78.1356,77.9214,78.0382,2500.0
2011-12-28 12:55:00,80.14,80.14,80.05,80.05,700.0,78.009,78.009,77.9214,77.9214,700.0
2011-12-28 13:00:00,80.08,80.08,79.84,79.96,5800.0,77.9506,77.9506,77.717,77.8338,5800.0
2011-12-28 13:05:00,79.98,80.09,79.9,80.02,6000.0,77.8533,77.9604,77.7754,77.8922,6000.0
2011-12-28 13:10:00,80.1,80.18,80.07,80.18,2000.0,77.9701,78.048,77.9409,78.048,2000.0
2011-12-28 13:15:00,80.23,80.57,80.23,80.44,9400.0,78.0967,78.4276,78.0967,78.3011,9400.0
2011-12-28 13:20:00,80.47,80.5,80.37,80.38,1500.0,78.3303,78.3595,78.2329,78.2427,1500.0
2011-12-28 13:25:00,80.34,80.39,80.28,80.35,5000.0,78.2037,78.2524,78.1453,78.2135,5000.0
2011-12-28 13:30:00,80.4,80.45,80.25,80.29,1800.0,78.2621,78.3108,78.1161,78.1551,1800.0
2011-12-28 13:35:00,80.3,80.5,80.3,80.42,1800.0,78.1648,78.3595,78.1648,78.2816,1800.0
2011-12-28 13:40:00,80.4,80.44,80.21,80.21,500.0,78.2621,78.3011,78.0772,78.0772,500.0
2011-12-28 13:45:00,80.24,80.31,80.21,80.25,1800.0,78.1064,78.1745,78.0772,78.1161,1800.0
2011-12-28 13:50:00,80.18,80.18,80.18,80.18,100.0,78.048,78.048,78.048,78.048,100.0
2011-12-28 13:55:00,80.18,80.23,80.1,80.17,900.0,78.048,78.0967,77.9701,78.0382,900.0
2011-12-28 14:00:00,80.18,80.25,80.16,80.19,600.0,78.048,78.1161,78.0285,78.0577,600.0
2011-12-28 14:05:00,80.16,80.27,80.12,80.13,3500.0,78.0285,78.1356,77.9896,77.9993,3500.0
2011-12-28 14:10:00,80.1,80.11,80.0,80.08,800.0,77.9701,77.9798,77.8728,77.9506,800.0
2011-12-28 14:15:00,80.06,80.18,80.0,80.14,3100.0,77.9312,78.048,77.8728,78.009,3100.0
2011-12-28 14:20:00,80.14,80.36,80.14,80.36,1800.0,78.009,78.2232,78.009,78.2232,1800.0
2011-12-28 14:25:00,80.37,80.5,80.32,80.49,3400.0,78.2329,78.3595,78.1843,78.3497,3400.0
2011-12-28 14:30:00,80.5,80.5,80.4,80.5,3400.0,78.3595,78.3595,78.2621,78.3595,3400.0
2011-12-28 14:35:00,80.5,80.5,80.34,80.42,6300.0,78.3595,78.3595,78.2037,78.2816,6300.0
2011-12-28 14:40:00,80.39,80.42,80.31,80.33,2500.0,78.2524,78.2816,78.1745,78.194,2500.0
2011-12-28 14:45:00,80.41,80.5,80.3,80.48,5200.0,78.2719,78.3595,78.1648,78.34,5200.0
2011-12-28 14:50:00,80.48,80.5,80.48,80.48,1900.0,78.34,78.3595,78.34,78.34,1900.0
2011-12-28 14:55:00,80.48,80.52,80.46,80.48,13100.0,78.34,78.3789,78.3205,78.34,13100.0
2011-12-28 15:00:00,80.49,80.51,80.42,80.51,9600.0,78.3497,78.3692,78.2816,78.3692,9600.0
2011-12-28 15:05:00,80.45,80.5,80.44,80.5,2100.0,78.3108,78.3595,78.3011,78.3595,2100.0
2011-12-28 15:10:00,80.48,80.5,80.28,80.33,3600.0,78.34,78.3595,78.1453,78.194,3600.0
2011-12-28 15:15:00,80.29,80.3,80.01,80.26,4400.0,78.1551,78.1648,77.8825,78.1259,4400.0
2011-12-28 15:20:00,80.27,80.5,80.27,80.47,9100.0,78.1356,78.3595,78.1356,78.3303,9100.0
2011-12-28 15:25:00,80.48,80.61,80.01,80.01,17000.0,78.34,78.4665,77.8825,77.8825,17000.0
2011-12-28 15:30:00,80.05,80.31,80.04,80.31,5200.0,77.9214,78.1745,77.9117,78.1745,5200.0
2011-12-28 15:35:00,80.33,80.33,80.15,80.15,4800.0,78.194,78.194,78.0188,78.0188,4800.0
2011-12-28 15:40:00,80.23,80.47,80.19,80.43,11300.0,78.0967,78.3303,78.0577,78.2913,11300.0
2011-12-28 15:45:00,80.43,80.5,80.28,80.46,4900.0,78.2913,78.3595,78.1453,78.3205,4900.0
2011-12-28 15:50:00,80.39,80.47,80.31,80.36,7400.0,78.2524,78.3303,78.1745,78.2232,7400.0
2011-12-28 15:55:00,80.32,80.4,80.15,80.4,6600.0,78.1843,78.2621,78.0188,78.2621,6600.0
2011-12-29 09:30:00,80.32,80.98,80.32,80.51,3100.0,78.1843,78.8267,78.1843,78.3692,3100.0
2011-12-29 09:35:00,80.66,80.9,80.32,80.51,2300.0,78.5152,78.7488,78.1843,78.3692,2300.0
2011-12-29 09:40:00,80.51,80.51,80.18,80.25,4200.0,78.3692,78.3692,78.048,78.1161,4200.0
2011-12-29 09:45:00,80.51,80.51,79.93,80.0,6100.0,78.3692,78.3692,77.8046,77.8728,6100.0
2011-12-29 09:50:00,80.01,80.33,80.0,80.06,2500.0,77.8825,78.194,77.8728,77.9312,2500.0
2011-12-29 09:55:00,80.17,80.23,80.14,80.14,2400.0,78.0382,78.0967,78.009,78.009,2400.0
2011-12-29 10:00:00,80.11,80.12,80.07,80.07,1200.0,77.9798,77.9896,77.9409,77.9409,1200.0
2011-12-29 10:05:00,80.07,80.07,80.07,80.07,0.0,77.9409,77.9409,77.9409,77.9409,0.0
2011-12-29 10:10:00,80.28,80.32,80.23,80.31,800.0,78.1453,78.1843,78.0967,78.1745,800.0
2011-12-29 10:15:00,80.36,80.37,80.04,80.04,4300.0,78.2232,78.2329,77.9117,77.9117,4300.0
2011-12-29 10:20:00,80.1,80.15,80.01,80.06,2000.0,77.9701,78.0188,77.8825,77.9312,2000.0
2011-12-29 10:25:00,80.18,80.19,80.07,80.14,10400.0,78.048,78.0577,77.9409,78.009,10400.0
2011-12-29 10:30:00,80.14,80.19,80.08,80.1,5800.0,78.009,78.0577,77.9506,77.9701,5800.0
2011-12-29 10:35:00,80.11,80.11,80.0,80.04,28700.0,77.9798,77.9798,77.8728,77.9117,28700.0
2011-12-29 10:40:00,80.02,80.08,79.99,80.02,17800.0,77.8922,77.9506,77.863,77.8922,17800.0
2011-12-29 10:45:00,80.02,80.16,80.01,80.09,3800.0,77.8922,78.0285,77.8825,77.9604,3800.0
2011-12-29 10:50:00,80.1,80.19,80.0,80.04,24700.0,77.9701,78.0577,77.8728,77.9117,24700.0
2011-12-29 10:55:00,80.05,80.14,80.0,80.01,4100.0,77.9214,78.009,77.8728,77.8825,4100.0
2011-12-29 11:00:00,80.09,80.14,80.0,80.03,4300.0,77.9604,78.009,77.8728,77.902,4300.0
2011-12-29 11:05:00,80.03,80.08,79.99,80.0,6200.0,77.902,77.9506,77.863,77.8728,6200.0
2011-12-29 11:10:00,80.0,80.13,80.0,80.0,18400.0,77.8728,77.9993,77.8728,77.8728,18400.0
2011-12-29 11:15:00,80.0,80.09,80.0,80.05,9100.0,77.8728,77.9604,77.8728,77.9214,9100.0
2011-12-29 11:20:00,80.09,80.09,80.02,80.02,6800.0,77.9604,77.9604,77.8922,77.8922,6800.0
2011-12-29 11:25:00,80.07,80.07,80.0,80.05,20800.0,77.9409,77.9409,77.8728,77.9214,20800.0
2011-12-29 11:30:00,80.05,80.15,80.03,80.09,5200.0,77.9214,78.0188,77.902,77.9604,5200.0
2011-12-29 11:35:00,80.09,80.26,80.02,80.23,11600.0,77.9604,78.1259,77.8922,78.0967,11600.0
2011-12-29 11:40:00,80.24,80.43,80.2,80.26,14800.0,78.1064,78.2913,78.0675,78.1259,14800.0
2011-12-29 11:45:00,80.31,80.77,80.3,80.55,37100.0,78.1745,78.6223,78.1648,78.4081,37100.0
2011-12-29 11:50:00,80.55,80.8,80.52,80.56,5800.0,78.4081,78.6515,78.3789,78.4179,5800.0
2011-12-29 11:55:00,80.56,80.7,80.55,80.58,3700.0,78.4179,78.5542,78.4081,78.4373,3700.0
2011-12-29 12:00:00,80.62,80.62,80.46,80.46,8800.0,78.4763,78.4763,78.3205,78.3205,8800.0
2011-12-29 12:05:00,80.49,80.54,80.48,80.51,7900.0,78.3497,78.3984,78.34,78.3692,7900.0
2011-12-29 12:10:00,80.5,80.59,80.48,80.51,2300.0,78.3595,78.4471,78.34,78.3692,2300.0
2011-12-29 12:15:00,80.53,80.55,80.45,80.47,2700.0,78.3887,78.4081,78.3108,78.3303,2700.0
2011-12-29 12:20:00,80.48,80.52,80.4,80.5,12000.0,78.34,78.3789,78.2621,78.3595,12000.0
2011-12-29 12:25:00,80.5,80.53,80.5,80.53,1100.0,78.3595,78.3887,78.3595,78.3887,1100.0
2011-12-29 12:30:00,80.52,80.56,80.45,80.56,1200.0,78.3789,78.4179,78.3108,78.4179,1200.0
2011-12-29 12:35:00,80.47,80.57,80.47,80.53,1400.0,78.3303,78.4276,78.3303,78.3887,1400.0
2011-12-29 12:40:00,80.51,80.6,80.51,80.59,4800.0,78.3692,78.4568,78.3692,78.4471,4800.0
2011-12-29 12:45:00,80.59,80.6,80.53,80.54,6400.0,78.4471,78.4568,78.3887,78.3984,6400.0
2011-12-29 12:50:00,80.53,80.6,80.53,80.54,1600.0,78.3887,78.4568,78.3887,78.3984,1600.0
2011-12-29 12:55:00,80.49,80.52,80.46,80.5,1300.0,78.3497,78.3789,78.3205,78.3595,1300.0
2011-12-29 13:00:00,80.59,80.6,80.48,80.49,2600.0,78.4471,78.4568,78.34,78.3497,2600.0
2011-12-29 13:05:00,80.45,80.48,80.45,80.46,300.0,78.3108,78.34,78.3108,78.3205,300.0
2011-12-29 13:10:00,80.51,80.51,80.45,80.47,2000.0,78.3692,78.3692,78.3108,78.3303,2000.0
2011-12-29 13:15:00,80.44,80.51,80.37,80.46,10400.0,78.3011,78.3692,78.2329,78.3205,10400.0
2011-12-29 13:20:00,80.44,80.58,80.12,80.23,13700.0,78.3011,78.4373,77.9896,78.0967,13700.0
2011-12-29 13:25:00,80.2,80.25,80.17,80.19,7700.0,78.0675,78.1161,78.0382,78.0577,7700.0
2011-12-29 13:30:00,80.19,80.25,80.19,80.19,1100.0,78.0577,78.1161,78.0577,78.0577,1100.0
2011-12-29 13:35:00,80.19,80.19,80.12,80.13,1900.0,78.0577,78.0577,77.9896,77.9993,1900.0
2011-12-29 13:40:00,80.25,80.25,80.02,80.02,6300.0,78.1161,78.1161,77.8922,77.8922,6300.0
2011-12-29 13:45:00,80.1,80.12,80.02,80.1,2600.0,77.9701,77.9896,77.8922,77.9701,2600.0
2011-12-29 13:50:00,80.1,80.15,80.03,80.14,1800.0,77.9701,78.0188,77.902,78.009,1800.0
2011-12-29 13:55:00,80.12,80.15,80.02,80.08,1300.0,77.9896,78.0188,77.8922,77.9506,1300.0
2011-12-29 14:00:00,80.1,80.24,80.02,80.24,5700.0,77.9701,78.1064,77.8922,78.1064,5700.0
2011-12-29 14:05:00,80.24,80.25,80.19,80.19,2200.0,78.1064,78.1161,78.0577,78.0577,2200.0
2011-12-29 14:10:00,80.2,80.2,80.18,80.2,1800.0,78.0675,78.0675,78.048,78.0675,1800.0
2011-12-29 14:15:00,80.23,80.24,80.19,80.24,1200.0,78.0967,78.1064,78.0577,78.1064,1200.0
2011-12-29 14:20:00,80.25,80.25,80.2,80.25,1700.0,78.1161,78.1161,78.0675,78.1161,1700.0
2011-12-29 14:25:00,80.25,80.25,80.17,80.17,5000.0,78.1161,78.1161,78.0382,78.0382,5000.0
2011-12-29 14:30:00,80.21,80.22,80.11,80.11,1600.0,78.0772,78.0869,77.9798,77.9798,1600.0
2011-12-29 14:35:00,80.1,80.22,80.1,80.22,1800.0,77.9701,78.0869,77.9701,78.0869,1800.0
2011-12-29 14:40:00,80.25,80.25,80.19,80.21,1000.0,78.1161,78.1161,78.0577,78.0772,1000.0
2011-12-29 14:45:00,80.19,80.25,80.19,80.23,800.0,78.0577,78.1161,78.0577,78.0967,800.0
2011-12-29 14:50:00,80.24,80.25,80.16,80.17,2800.0,78.1064,78.1161,78.0285,78.0382,2800.0
2011-12-29 14:55:00,80.19,80.25,80.19,80.19,2000.0,78.0577,78.1161,78.0577,78.0577,2000.0
2011-12-29 15:00:00,80.2,80.25,80.16,80.25,13400.0,78.0675,78.1161,78.0285,78.1161,13400.0
2011-12-29 15:05:00,80.22,80.25,80.2,80.22,12700.0,78.0869,78.1161,78.0675,78.0869,12700.0
2011-12-29 15:10:00,80.25,80.25,80.19,80.21,11500.0,78.1161,78.1161,78.0577,78.0772,11500.0
2011-12-29 15:15:00,80.23,80.25,80.19,80.19,11300.0,78.0967,78.1161,78.0577,78.0577,11300.0
2011-12-29 15:20:00,80.17,80.24,80.17,80.24,2600.0,78.0382,78.1064,78.0382,78.1064,2600.0
2011-12-29 15:25:00,80.23,80.23,80.09,80.21,8600.0,78.0967,78.0967,77.9604,78.0772,8600.0
2011-12-29 15:30:00,80.19,80.24,80.15,80.21,5400.0,78.0577,78.1064,78.0188,78.0772,5400.0
2011-12-29 15:35:00,80.22,80.24,80.19,80.2,7300.0,78.0869,78.1064,78.0577,78.0675,7300.0
2011-12-29 15:40:00,80.2,80.25,80.19,80.23,17800.0,78.0675,78.1161,78.0577,78.0967,17800.0
2011-12-29 15:45:00,80.25,80.25,80.18,80.2,17200.0,78.1161,78.1161,78.048,78.0675,17200.0
2011-12-29 15:50:00,80.17,80.24,80.17,80.21,5800.0,78.0382,78.1064,78.0382,78.0772,5800.0
2011-12-29 15:55:00,80.22,80.24,80.06,80.17,17800.0,78.0869,78.1064,77.9312,78.0382,17800.0
2011-12-30 09:30:00,80.55,81.48,80.0,80.1,10900.0,78.4081,79.3134,77.8728,77.9701,10900.0
2011-12-30 09:35:00,80.09,80.39,80.09,80.13,3800.0,77.9604,78.2524,77.9604,77.9993,3800.0
2011-12-30 09:40:00,80.04,80.13,79.06,79.16,31800.0,77.9117,77.9993,76.9578,77.0551,31800.0
2011-12-30 09:45:00,79.18,79.8,79.18,79.67,4100.0,77.0746,77.6781,77.0746,77.5515,4100.0
2011-12-30 09:50:00,79.73,79.83,79.67,79.72,1200.0,77.6099,77.7073,77.5515,77.6002,1200.0
2011-12-30 09:55:00,79.72,79.82,79.72,79.82,300.0,77.6002,77.6976,77.6002,77.6976,300.0
2011-12-30 10:00:00,79.7,80.06,79.68,79.76,22500.0,77.5807,77.9312,77.5613,77.6392,22500.0
2011-12-30 10:05:00,79.85,79.85,79.85,79.85,200.0,77.7268,77.7268,77.7268,77.7268,200.0
2011-12-30 10:10:00,79.78,79.78,79.54,79.64,6600.0,77.6586,77.6586,77.425,77.5223,6600.0
2011-12-30 10:15:00,79.67,79.75,79.62,79.62,1200.0,77.5515,77.6294,77.5029,77.5029,1200.0
2011-12-30 10:20:00,79.77,80.0,79.77,79.86,5600.0,77.6489,77.8728,77.6489,77.7365,5600.0
2011-12-30 10:25:00,79.89,79.89,79.79,79.83,1000.0,77.7657,77.7657,77.6684,77.7073,1000.0
2011-12-30 10:30:00,79.88,80.0,79.88,79.91,1100.0,77.756,77.8728,77.756,77.7852,1100.0
2011-12-30 10:35:00,79.99,79.99,79.78,79.78,2600.0,77.863,77.863,77.6586,77.6586,2600.0
2011-12-30 10:40:00,79.77,79.77,79.62,79.62,1100.0,77.6489,77.6489,77.5029,77.5029,1100.0
2011-12-30 10:45:00,79.61,79.8,79.6,79.8,1400.0,77.4931,77.6781,77.4834,77.6781,1400.0
2011-12-30 10:50:00,79.75,79.81,79.69,79.8,2700.0,77.6294,77.6878,77.571,77.6781,2700.0
2011-12-30 10:55:00,79.78,79.8,79.66,79.66,1500.0,77.6586,77.6781,77.5418,77.5418,1500.0
2011-12-30 11:00:00,79.65,79.74,79.45,79.59,23000.0,77.5321,77.6197,77.3374,77.4737,23000.0
2011-12-30 11:05:00,79.61,79.71,79.55,79.6,9200.0,77.4931,77.5905,77.4347,77.4834,9200.0
2011-12-30 11:10:00,79.56,79.59,79.49,79.59,1600.0,77.4445,77.4737,77.3763,77.4737,1600.0
2011-12-30 11:15:00,79.65,79.72,79.57,79.64,5800.0,77.5321,77.6002,77.4542,77.5223,5800.0
2011-12-30 11:20:00,79.56,79.67,79.56,79.57,2100.0,77.4445,77.5515,77.4445,77.4542,2100.0
2011-12-30 11:25:00,79.59,79.67,79.49,79.67,8500.0,77.4737,77.5515,77.3763,77.5515,8500.0
2011-12-30 11:30:00,79.62,79.62,79.42,79.43,9700.0,77.5029,77.5029,77.3082,77.3179,9700.0
2011-12-30 11:35:00,79.43,79.68,79.43,79.56,11800.0,77.3179,77.5613,77.3179,77.4445,11800.0
2011-12-30 11:40:00,79.63,79.81,79.57,79.81,5800.0,77.5126,77.6878,77.4542,77.6878,5800.0
2011-12-30 11:45:00,79.85,80.25,79.85,80.24,6800.0,77.7268,78.1161,77.7268,78.1064,6800.0
2011-12-30 11:50:00,80.23,80.23,80.0,80.03,3000.0,78.0967,78.0967,77.8728,77.902,3000.0
2011-12-30 11:55:00,80.05,80.12,80.05,80.12,300.0,77.9214,77.9896,77.9214,77.9896,300.0
2011-12-30 12:00:00,80.06,80.11,80.05,80.07,600.0,77.9312,77.9798,77.9214,77.9409,600.0
2011-12-30 12:05:00,80.08,80.18,80.01,80.03,10100.0,77.9506,78.048,77.8825,77.902,10100.0
2011-12-30 12:10:00,79.93,80.1,79.86,79.95,5500.0,77.8046,77.9701,77.7365,77.8241,5500.0
2011-12-30 12:15:00,79.78,79.87,79.68,79.81,9000.0,77.6586,77.7462,77.5613,77.6878,9000.0
2011-12-30 12:20:00,79.73,79.8,79.73,79.74,2300.0,77.6099,77.6781,77.6099,77.6197,2300.0
2011-12-30 12:25:00,79.85,79.97,79.85,79.91,800.0,77.7268,77.8436,77.7268,77.7852,800.0
2011-12-30 12:30:00,79.89,79.91,79.88,79.91,2500.0,77.7657,77.7852,77.756,77.7852,2500.0
2011-12-30 12:35:00,79.95,80.02,79.93,80.02,4700.0,77.8241,77.8922,77.8046,77.8922,4700.0
2011-12-30 12:40:00,80.0,80.02,79.98,80.02,5200.0,77.8728,77.8922,77.8533,77.8922,5200.0
2011-12-30 12:45:00,80.0,80.02,79.96,79.96,6700.0,77.8728,77.8922,77.8338,77.8338,6700.0
2011-12-30 12:50:00,80.06,80.06,79.98,80.0,400.0,77.9312,77.9312,77.8533,77.8728,400.0
2011-12-30 12:55:00,80.0,80.03,79.87,79.95,9700.0,77.8728,77.902,77.7462,77.8241,9700.0
2011-12-30 13:00:00,79.94,79.94,79.84,79.87,4600.0,77.8144,77.8144,77.717,77.7462,4600.0
2011-12-30 13:05:00,79.85,79.89,79.8,79.86,2200.0,77.7268,77.7657,77.6781,77.7365,2200.0
2011-12-30 13:10:00,79.89,79.89,79.79,79.81,1500.0,77.7657,77.7657,77.6684,77.6878,1500.0
2011-12-30 13:15:00,79.82,79.82,79.82,79.82,300.0,77.6976,77.6976,77.6976,77.6976,300.0
2011-12-30 13:20:00,79.82,79.82,79.78,79.8,1200.0,77.6976,77.6976,77.6586,77.6781,1200.0
2011-12-30 13:25:00,79.8,79.92,79.8,79.84,700.0,77.6781,77.7949,77.6781,77.717,700.0
2011-12-30 13:30:00,79.9,79.92,79.88,79.88,1400.0,77.7754,77.7949,77.756,77.756,1400.0
2011-12-30 13:35:00,79.9,79.91,79.8,79.81,1400.0,77.7754,77.7852,77.6781,77.6878,1400.0
2011-12-30 13:40:00,79.81,79.81,79.81,79.81,0.0,77.6878,77.6878,77.6878,77.6878,0.0
2011-12-30 13:45:00,79.89,79.93,79.87,79.88,3100.0,77.7657,77.8046,77.7462,77.756,3100.0
2011-12-30 13:50:00,79.89,79.89,79.88,79.88,400.0,77.7657,77.7657,77.756,77.756,400.0
2011-12-30 13:55:00,79.92,79.94,79.92,79.92,2300.0,77.7949,77.8144,77.7949,77.7949,2300.0
2011-12-30 14:00:00,79.94,79.94,79.82,79.82,1200.0,77.8144,77.8144,77.6976,77.6976,1200.0
2011-12-30 14:05:00,79.88,79.91,79.84,79.91,500.0,77.756,77.7852,77.717,77.7852,500.0
2011-12-30 14:10:00,79.93,79.93,79.86,79.9,1500.0,77.8046,77.8046,77.7365,77.7754,1500.0
2011-12-30 14:15:00,79.9,79.91,79.81,79.84,2200.0,77.7754,77.7852,77.6878,77.717,2200.0
2011-12-30 14:20:00,79.85,79.85,79.59,79.67,4400.0,77.7268,77.7268,77.4737,77.5515,4400.0
2011-12-30 14:25:00,79.69,79.84,79.68,79.79,5000.0,77.571,77.717,77.5613,77.6684,5000.0
2011-12-30 14:30:00,79.83,79.83,79.79,79.8,700.0,77.7073,77.7073,77.6684,77.6781,700.0
2011-12-30 14:35:00,79.75,79.9,79.71,79.9,2200.0,77.6294,77.7754,77.5905,77.7754,2200.0
2011-12-30 14:40:00,79.88,79.88,79.8,79.81,1200.0,77.756,77.756,77.6781,77.6878,1200.0
2011-12-30 14:45:00,79.84,79.93,79.8,79.93,2600.0,77.717,77.8046,77.6781,77.8046,2600.0
2011-12-30 14:50:00,79.93,79.93,79.8,79.81,2000.0,77.8046,77.8046,77.6781,77.6878,2000.0
2011-12-30 14:55:00,79.82,79.84,79.77,79.79,3500.0,77.6976,77.717,77.6489,77.6684,3500.0
2011-12-30 15:00:00,79.8,79.83,79.72,79.72,3600.0,77.6781,77.7073,77.6002,77.6002,3600.0
2011-12-30 15:05:00,79.7,79.71,79.65,79.68,1700.0,77.5807,77.5905,77.5321,77.5613,1700.0
2011-12-30 15:10:00,79.7,79.74,79.65,79.74,5000.0,77.5807,77.6197,77.5321,77.6197,5000.0
2011-12-30 15:15:00,79.77,79.77,79.65,79.67,9200.0,77.6489,77.6489,77.5321,77.5515,9200.0
2011-12-30 15:20:00,79.68,79.71,79.57,79.69,9600.0,77.5613,77.5905,77.4542,77.571,9600.0
2011-12-30 15:25:00,79.7,79.7,79.57,79.59,6600.0,77.5807,77.5807,77.4542,77.4737,6600.0
2011-12-30 15:30:00,79.57,79.61,79.56,79.61,1300.0,77.4542,77.4931,77.4445,77.4931,1300.0
2011-12-30 15:35:00,79.58,79.64,79.54,79.54,6800.0,77.4639,77.5223,77.425,77.425,6800.0
2011-12-30 15:40:00,79.55,79.65,79.49,79.64,8700.0,77.4347,77.5321,77.3763,77.5223,8700.0
2011-12-30 15:45:00,79.64,79.78,79.64,79.74,5200.0,77.5223,77.6586,77.5223,77.6197,5200.0
2011-12-30 15:50:00,79.78,79.82,79.67,79.73,10800.0,77.6586,77.6976,77.5515,77.6099,10800.0
2011-12-30 15:55:00,79.77,79.77,79.38,79.49,17000.0,77.6489,77.6489,77.2693,77.3763,17000.0
2012-01-03 09:30:00,81.95,82.4,81.66,82.2,16800.0,79.7709,80.209,79.4886,80.0143,16800.0
2012-01-03 09:35:00,82.2,82.2,81.66,81.96,6300.0,80.0143,80.0143,79.4886,79.7807,6300.0
2012-01-03 09:40:00,82.0,82.09,81.62,81.99,13900.0,79.8196,79.9072,79.4497,79.8099,13900.0
2012-01-03 09:45:00,81.99,82.2,81.74,81.83,18200.0,79.8099,80.0143,79.5665,79.6541,18200.0
2012-01-03 09:50:00,81.8,81.9,81.79,81.89,4200.0,79.6249,79.7222,79.6152,79.7125,4200.0
2012-01-03 09:55:00,81.89,82.05,81.88,81.95,10900.0,79.7125,79.8683,79.7028,79.7709,10900.0
2012-01-03 10:00:00,81.97,82.05,81.86,82.03,5800.0,79.7904,79.8683,79.6833,79.8488,5800.0
2012-01-03 10:05:00,82.01,82.15,82.0,82.13,9400.0,79.8293,79.9656,79.8196,79.9461,9400.0
2012-01-03 10:10:00,82.15,82.15,82.01,82.04,9100.0,79.9656,79.9656,79.8293,79.8585,9100.0
2012-01-03 10:15:00,82.06,82.4,82.0,82.39,20500.0,79.878,80.209,79.8196,80.1992,20500.0
2012-01-03 10:20:00,82.35,82.35,82.18,82.18,9800.0,80.1603,80.1603,79.9948,79.9948,9800.0
2012-01-03 10:25:00,82.25,82.35,82.12,82.35,8500.0,80.0629,80.1603,79.9364,80.1603,8500.0
2012-01-03 10:30:00,82.35,82.4,82.28,82.3,13500.0,80.1603,80.209,80.0921,80.1116,13500.0
2012-01-03 10:35:00,82.3,82.3,82.22,82.25,7400.0,80.1116,80.1116,80.0337,80.0629,7400.0
2012-01-03 10:40:00,82.24,82.33,82.2,82.33,1800.0,80.0532,80.1408,80.0143,80.1408,1800.0
2012-01-03 10:45:00,82.33,82.37,82.15,82.16,5500.0,80.1408,80.1798,79.9656,79.9753,5500.0
2012-01-03 10:50:00,82.12,82.26,82.04,82.18,15500.0,79.9364,80.0727,79.8585,79.9948,15500.0
2012-01-03 10:55:00,82.27,82.44,82.26,82.4,2600.0,80.0824,80.2479,80.0727,80.209,2600.0
2012-01-03 11:00:00,82.4,82.77,82.37,82.61,7400.0,80.209,80.5691,80.1798,80.4134,7400.0
2012-01-03 11:05:00,82.66,82.66,82.21,82.21,5900.0,80.462,80.462,80.024,80.024,5900.0
2012-01-03 11:10:00,82.21,82.51,82.18,82.43,6000.0,80.024,80.316,79.9948,80.2382,6000.0
2012-01-03 11:15:00,82.35,82.43,81.96,81.96,11300.0,80.1603,80.2382,79.7807,79.7807,11300.0
2012-01-03 11:20:00,81.89,82.0,81.64,81.66,7300.0,79.7125,79.8196,79.4692,79.4886,7300.0
2012-01-03 11:25:00,81.77,81.8,81.7,81.7,1900.0,79.5957,79.6249,79.5276,79.5276,1900.0
2012-01-03 11:30:00,81.73,81.75,81.66,81.68,2200.0,79.5568,79.5762,79.4886,79.5081,2200.0
2012-01-03 11:35:00,81.7,81.77,81.67,81.72,5200.0,79.5276,79.5957,79.4984,79.547,5200.0
2012-01-03 11:40:00,81.72,81.85,81.65,81.85,5600.0,79.547,79.6736,79.4789,79.6736,5600.0
2012-01-03 11:45:00,81.77,81.9,81.67,81.73,3900.0,79.5957,79.7222,79.4984,79.5568,3900.0
2012-01-03 11:50:00,81.88,81.91,81.79,81.79,2600.0,79.7028,79.732,79.6152,79.6152,2600.0
2012-01-03 11:55:00,81.8,81.86,81.66,81.68,5800.0,79.6249,79.6833,79.4886,79.5081,5800.0
2012-01-03 12:00:00,81.68,81.68,81.36,81.58,6100.0,79.5081,79.5081,79.1966,79.4108,6100.0
2012-01-03 12:05:00,81.59,81.7,81.58,81.7,1300.0,79.4205,79.5276,79.4108,79.5276,1300.0
2012-01-03 12:10:00,81.65,81.69,81.05,81.11,7900.0,79.4789,79.5178,78.8948,78.9533,7900.0
2012-01-03 12:15:00,81.07,81.17,81.03,81.14,5500.0,78.9143,79.0117,78.8754,78.9825,5500.0
2012-01-03 12:20:00,81.23,81.39,81.1,81.1,1600.0,79.0701,79.2258,78.9435,78.9435,1600.0
2012-01-03 12:25:00,81.2,81.26,81.13,81.18,2500.0,79.0409,79.0993,78.9727,79.0214,2500.0
2012-01-03 12:30:00,81.2,81.2,80.71,80.84,3700.0,79.0409,79.0409,78.5639,78.6904,3700.0
2012-01-03 12:35:00,80.72,80.85,80.56,80.61,5000.0,78.5736,78.7002,78.4179,78.4665,5000.0
2012-01-03 12:40:00,80.57,80.84,80.43,80.59,11400.0,78.4276,78.6904,78.2913,78.4471,11400.0
2012-01-03 12:45:00,80.59,80.68,80.37,80.38,7000.0,78.4471,78.5347,78.2329,78.2427,7000.0
2012-01-03 12:50:00,80.37,80.57,80.37,80.53,2700.0,78.2329,78.4276,78.2329,78.3887,2700.0
2012-01-03 12:55:00,80.52,80.64,80.45,80.52,3100.0,78.3789,78.4958,78.3108,78.3789,3100.0
2012-01-03 13:00:00,80.45,80.8,80.45,80.78,6600.0,78.3108,78.6515,78.3108,78.632,6600.0
2012-01-03 13:05:00,80.83,80.87,80.8,80.82,6900.0,78.6807,78.7196,78.6515,78.671,6900.0
2012-01-03 13:10:00,80.81,80.96,80.79,80.96,2500.0,78.6612,78.8072,78.6418,78.8072,2500.0
2012-01-03 13:15:00,80.92,81.04,80.92,80.96,3300.0,78.7683,78.8851,78.7683,78.8072,3300.0
2012-01-03 13:20:00,81.0,81.04,81.0,81.0,6200.0,78.8462,78.8851,78.8462,78.8462,6200.0
2012-01-03 13:25:00,81.0,81.14,81.0,81.14,3600.0,78.8462,78.9825,78.8462,78.9825,3600.0
2012-01-03 13:30:00,81.14,81.18,81.13,81.14,2000.0,78.9825,79.0214,78.9727,78.9825,2000.0
2012-01-03 13:35:00,81.13,81.19,81.07,81.1,4200.0,78.9727,79.0311,78.9143,78.9435,4200.0
2012-01-03 13:40:00,81.15,81.21,81.12,81.19,3800.0,78.9922,79.0506,78.963,79.0311,3800.0
2012-01-03 13:45:00,81.2,81.25,81.16,81.2,2700.0,79.0409,79.0895,79.0019,79.0409,2700.0
2012-01-03 13:50:00,81.31,81.52,81.31,81.52,3500.0,79.1479,79.3524,79.1479,79.3524,3500.0
2012-01-03 13:55:00,81.52,81.8,81.52,81.75,12000.0,79.3524,79.6249,79.3524,79.5762,12000.0
2012-01-03 14:00:00,81.62,81.77,81.62,81.71,3800.0,79.4497,79.5957,79.4497,79.5373,3800.0
2012-01-03 14:05:00,81.74,81.77,81.7,81.74,5900.0,79.5665,79.5957,79.5276,79.5665,5900.0
2012-01-03 14:10:00,81.65,81.67,81.61,81.61,900.0,79.4789,79.4984,79.44,79.44,900.0
2012-01-03 14:15:00,81.59,81.6,81.43,81.56,3000.0,79.4205,79.4302,79.2647,79.3913,3000.0
2012-01-03 14:20:00,81.58,81.61,81.49,81.49,1900.0,79.4108,79.44,79.3231,79.3231,1900.0
2012-01-03 14:25:00,81.53,81.85,81.53,81.85,8500.0,79.3621,79.6736,79.3621,79.6736,8500.0
2012-01-03 14:30:00,81.83,81.83,81.7,81.79,1200.0,79.6541,79.6541,79.5276,79.6152,1200.0
2012-01-03 14:35:00,81.8,81.89,81.65,81.65,2500.0,79.6249,79.7125,79.4789,79.4789,2500.0
2012-01-03 14:40:00,81.65,81.83,81.6,81.8,3900.0,79.4789,79.6541,79.4302,79.6249,3900.0
2012-01-03 14:45:00,81.77,81.93,81.77,81.85,4400.0,79.5957,79.7515,79.5957,79.6736,4400.0
2012-01-03 14:50:00,81.85,81.91,81.84,81.88,4300.0,79.6736,79.732,79.6638,79.7028,4300.0
2012-01-03 14:55:00,81.92,82.09,81.88,82.04,14900.0,79.7417,79.9072,79.7028,79.8585,14900.0
2012-01-03 15:00:00,82.04,82.05,81.88,81.88,4500.0,79.8585,79.8683,79.7028,79.7028,4500.0
2012-01-03 15:05:00,81.89,81.98,81.89,81.95,4700.0,79.7125,79.8001,79.7125,79.7709,4700.0
2012-01-03 15:10:00,81.92,81.99,81.88,81.95,5400.0,79.7417,79.8099,79.7028,79.7709,5400.0
2012-01-03 15:15:00,81.96,82.07,81.9,81.92,6500.0,79.7807,79.8877,79.7222,79.7417,6500.0
2012-01-03 15:20:00,81.95,81.99,81.68,81.69,8400.0,79.7709,79.8099,79.5081,79.5178,8400.0
2012-01-03 15:25:00,81.69,81.89,81.67,81.8,5400.0,79.5178,79.7125,79.4984,79.6249,5400.0
2012-01-03 15:30:00,81.79,81.94,81.76,81.86,6900.0,79.6152,79.7612,79.586,79.6833,6900.0
2012-01-03 15:35:00,81.81,81.81,81.62,81.66,9000.0,79.6346,79.6346,79.4497,79.4886,9000.0
2012-01-03 15:40:00,81.66,81.86,81.66,81.85,5000.0,79.4886,79.6833,79.4886,79.6736,5000.0
2012-01-03 15:45:00,81.85,81.92,81.78,81.92,6300.0,79.6736,79.7417,79.6054,79.7417,6300.0
2012-01-03 15:50:00,81.9,81.97,81.79,81.79,8700.0,79.7222,79.7904,79.6152,79.6152,8700.0
2012-01-03 15:55:00,81.82,81.9,81.7,81.81,12700.0,79.6444,79.7222,79.5276,79.6346,12700.0
2012-01-04 09:30:00,80.28,81.2,80.14,80.31,19000.0,78.1453,79.0409,78.009,78.1745,19000.0
2012-01-04 09:35:00,80.2,80.3,79.6,79.6,14700.0,78.0675,78.1648,77.4834,77.4834,14700.0
2012-01-04 09:40:00,79.83,80.21,79.68,79.88,10900.0,77.7073,78.0772,77.5613,77.756,10900.0
2012-01-04 09:45:00,79.99,80.1,79.86,80.0,7700.0,77.863,77.9701,77.7365,77.8728,7700.0
2012-01-04 09:50:00,79.91,79.91,79.0,79.06,9200.0,77.7852,77.7852,76.8994,76.9578,9200.0
2012-01-04 09:55:00,78.99,79.16,77.75,78.13,28900.0,76.8896,77.0551,75.6826,76.0525,28900.0
2012-01-04 10:00:00,78.14,78.51,77.95,78.03,7400.0,76.0622,76.4224,75.8773,75.9552,7400.0
2012-01-04 10:05:00,78.0,78.45,77.89,78.44,8400.0,75.926,76.364,75.8189,76.3543,8400.0
2012-01-04 10:10:00,78.52,78.58,77.82,78.24,12400.0,76.4321,76.4905,75.7507,76.1596,12400.0
2012-01-04 10:15:00,78.17,78.25,78.0,78.09,6900.0,76.0914,76.1693,75.926,76.0136,6900.0
2012-01-04 10:20:00,78.04,78.3,78.0,78.13,8500.0,75.9649,76.218,75.926,76.0525,8500.0
2012-01-04 10:25:00,78.1,78.36,78.07,78.25,19200.0,76.0233,76.2764,75.9941,76.1693,19200.0
2012-01-04 10:30:00,78.27,78.31,78.19,78.24,15300.0,76.1888,76.2277,76.1109,76.1596,15300.0
2012-01-04 10:35:00,78.27,78.3,78.18,78.27,12200.0,76.1888,76.218,76.1012,76.1888,12200.0
2012-01-04 10:40:00,78.27,78.27,77.83,77.87,10300.0,76.1888,76.1888,75.7605,75.7994,10300.0
2012-01-04 10:45:00,77.87,78.0,77.87,77.97,6100.0,75.7994,75.926,75.7994,75.8967,6100.0
2012-01-04 10:50:00,78.0,78.06,77.9,77.9,10100.0,75.926,75.9844,75.8286,75.8286,10100.0
2012-01-04 10:55:00,77.99,77.99,77.48,77.75,25700.0,75.9162,75.9162,75.4198,75.6826,25700.0
2012-01-04 11:00:00,77.76,78.17,77.64,78.17,6800.0,75.6923,76.0914,75.5755,76.0914,6800.0
2012-01-04 11:05:00,78.24,78.34,78.16,78.19,4200.0,76.1596,76.2569,76.0817,76.1109,4200.0
2012-01-04 11:10:00,78.22,78.23,78.03,78.17,11600.0,76.1401,76.1498,75.9552,76.0914,11600.0
2012-01-04 11:15:00,78.17,78.19,78.04,78.09,5200.0,76.0914,76.1109,75.9649,76.0136,5200.0
2012-01-04 11:20:00,78.12,78.29,78.12,78.2,3600.0,76.0428,76.2082,76.0428,76.1206,3600.0
2012-01-04 11:25:00,78.22,78.22,78.08,78.15,2700.0,76.1401,76.1401,76.0038,76.072,2700.0
2012-01-04 11:30:00,78.17,78.37,78.13,78.36,8800.0,76.0914,76.2861,76.0525,76.2764,8800.0
2012-01-04 11:35:00,78.38,78.97,78.38,78.88,61300.0,76.2958,76.8702,76.2958,76.7826,61300.0
2012-01-04 11:40:00,78.88,78.88,78.57,78.77,5800.0,76.7826,76.7826,76.4808,76.6755,5800.0
2012-01-04 11:45:00,78.77,78.91,78.75,78.87,1600.0,76.6755,76.8118,76.656,76.7728,1600.0
2012-01-04 11:50:00,78.94,79.0,78.86,78.96,2900.0,76.841,76.8994,76.7631,76.8604,2900.0
2012-01-04 11:55:00,78.89,78.9,78.77,78.9,1200.0,76.7923,76.802,76.6755,76.802,1200.0
2012-01-04 12:00:00,78.99,79.0,78.9,78.92,3700.0,76.8896,76.8994,76.802,76.8215,3700.0
2012-01-04 12:05:00,78.99,79.04,78.91,78.97,6700.0,76.8896,76.9383,76.8118,76.8702,6700.0
2012-01-04 12:10:00,78.87,78.87,78.68,78.76,1500.0,76.7728,76.7728,76.5879,76.6657,1500.0
2012-01-04 12:15:00,78.76,78.95,78.76,78.95,2300.0,76.6657,76.8507,76.6657,76.8507,2300.0
2012-01-04 12:20:00,78.95,79.04,78.85,78.98,3200.0,76.8507,76.9383,76.7533,76.8799,3200.0
2012-01-04 12:25:00,79.0,79.07,78.89,78.97,3500.0,76.8994,76.9675,76.7923,76.8702,3500.0
2012-01-04 12:30:00,79.0,79.0,78.9,78.96,2100.0,76.8994,76.8994,76.802,76.8604,2100.0
2012-01-04 12:35:00,78.95,79.11,78.92,79.07,6200.0,76.8507,77.0064,76.8215,76.9675,6200.0
2012-01-04 12:40:00,79.12,79.3,79.03,79.22,6300.0,77.0162,77.1914,76.9286,77.1135,6300.0
2012-01-04 12:45:00,79.3,79.62,79.2,79.62,7400.0,77.1914,77.5029,77.094,77.5029,7400.0
2012-01-04 12:50:00,79.62,79.94,79.59,79.77,51000.0,77.5029,77.8144,77.4737,77.6489,51000.0
2012-01-04 12:55:00,79.87,80.23,79.79,80.14,4700.0,77.7462,78.0967,77.6684,78.009,4700.0
2012-01-04 13:00:00,80.07,80.15,79.85,79.85,7200.0,77.9409,78.0188,77.7268,77.7268,7200.0
2012-01-04 13:05:00,79.91,80.14,79.91,80.05,2300.0,77.7852,78.009,77.7852,77.9214,2300.0
2012-01-04 13:10:00,80.06,80.1,80.0,80.0,2700.0,77.9312,77.9701,77.8728,77.8728,2700.0
2012-01-04 13:15:00,80.02,80.04,79.79,79.79,7300.0,77.8922,77.9117,77.6684,77.6684,7300.0
2012-01-04 13:20:00,79.8,79.84,79.79,79.84,3900.0,77.6781,77.717,77.6684,77.717,3900.0
2012-01-04 13:25:00,79.86,80.17,79.78,80.17,9100.0,77.7365,78.0382,77.6586,78.0382,9100.0
2012-01-04 13:30:00,80.09,80.1,80.01,80.1,3400.0,77.9604,77.9701,77.8825,77.9701,3400.0
2012-01-04 13:35:00,80.1,80.3,80.09,80.3,7300.0,77.9701,78.1648,77.9604,78.1648,7300.0
2012-01-04 13:40:00,80.3,80.35,80.2,80.34,4300.0,78.1648,78.2135,78.0675,78.2037,4300.0
2012-01-04 13:45:00,80.32,80.36,80.2,80.36,8100.0,78.1843,78.2232,78.0675,78.2232,8100.0
2012-01-04 13:50:00,80.28,80.45,80.28,80.45,6700.0,78.1453,78.3108,78.1453,78.3108,6700.0
2012-01-04 13:55:00,80.45,80.68,80.45,80.5,16200.0,78.3108,78.5347,78.3108,78.3595,16200.0
2012-01-04 14:00:00,80.5,80.53,80.41,80.42,7800.0,78.3595,78.3887,78.2719,78.2816,7800.0
2012-01-04 14:05:00,80.42,80.44,80.35,80.42,7300.0,78.2816,78.3011,78.2135,78.2816,7300.0
2012-01-04 14:10:00,80.42,80.49,80.27,80.27,5000.0,78.2816,78.3497,78.1356,78.1356,5000.0
2012-01-04 14:15:00,80.32,80.5,80.25,80.46,2900.0,78.1843,78.3595,78.1161,78.3205,2900.0
2012-01-04 14:20:00,80.5,80.52,80.44,80.49,6000.0,78.3595,78.3789,78.3011,78.3497,6000.0
2012-01-04 14:25:00,80.5,80.66,80.46,80.6,8600.0,78.3595,78.5152,78.3205,78.4568,8600.0
2012-01-04 14:30:00,80.58,80.99,80.56,80.93,21100.0,78.4373,78.8364,78.4179,78.778,21100.0
2012-01-04 14:35:00,80.92,80.92,80.8,80.83,5700.0,78.7683,78.7683,78.6515,78.6807,5700.0
2012-01-04 14:40:00,80.88,80.89,80.81,80.83,6300.0,78.7294,78.7391,78.6612,78.6807,6300.0
2012-01-04 14:45:00,80.85,80.92,80.81,80.92,5200.0,78.7002,78.7683,78.6612,78.7683,5200.0
2012-01-04 14:50:00,80.9,80.92,80.83,80.84,4100.0,78.7488,78.7683,78.6807,78.6904,4100.0
2012-01-04 14:55:00,80.82,80.82,80.72,80.8,3800.0,78.671,78.671,78.5736,78.6515,3800.0
2012-01-04 15:00:00,80.74,80.76,80.51,80.54,7300.0,78.5931,78.6126,78.3692,78.3984,7300.0
2012-01-04 15:05:00,80.58,80.6,80.46,80.49,4500.0,78.4373,78.4568,78.3205,78.3497,4500.0
2012-01-04 15:10:00,80.55,80.55,80.43,80.46,6100.0,78.4081,78.4081,78.2913,78.3205,6100.0
2012-01-04 15:15:00,80.49,80.62,80.47,80.47,5400.0,78.3497,78.4763,78.3303,78.3303,5400.0
2012-01-04 15:20:00,80.52,80.58,80.48,80.58,4700.0,78.3789,78.4373,78.34,78.4373,4700.0
2012-01-04 15:25:00,80.56,80.62,80.55,80.58,4900.0,78.4179,78.4763,78.4081,78.4373,4900.0
2012-01-04 15:30:00,80.58,80.66,80.5,80.51,9800.0,78.4373,78.5152,78.3595,78.3692,9800.0
2012-01-04 15:35:00,80.58,80.77,80.52,80.77,9100.0,78.4373,78.6223,78.3789,78.6223,9100.0
2012-01-04 15:40:00,80.75,80.88,80.67,80.73,16200.0,78.6028,78.7294,78.525,78.5834,16200.0
2012-01-04 15:45:00,80.74,80.74,80.57,80.66,6500.0,78.5931,78.5931,78.4276,78.5152,6500.0
2012-01-04 15:50:00,80.59,80.59,80.45,80.55,11500.0,78.4471,78.4471,78.3108,78.4081,11500.0
2012-01-04 15:55:00,80.55,80.56,80.39,80.49,13200.0,78.4081,78.4179,78.2524,78.3497,13200.0
2012-01-05 09:30:00,80.01,80.01,79.64,79.64,1900.0,77.8825,77.8825,77.5223,77.5223,1900.0
2012-01-05 09:35:00,79.96,80.86,79.71,80.84,5400.0,77.8338,78.7099,77.5905,78.6904,5400.0
2012-01-05 09:40:00,80.64,80.74,79.94,79.94,6700.0,78.4958,78.5931,77.8144,77.8144,6700.0
2012-01-05 09:45:00,80.19,80.57,80.11,80.49,3800.0,78.0577,78.4276,77.9798,78.3497,3800.0
2012-01-05 09:50:00,80.4,81.2,80.39,80.65,9600.0,78.2621,79.0409,78.2524,78.5055,9600.0
2012-01-05 09:55:00,80.58,80.75,80.3,80.75,3600.0,78.4373,78.6028,78.1648,78.6028,3600.0
2012-01-05 10:00:00,80.72,80.75,80.38,80.75,4700.0,78.5736,78.6028,78.2427,78.6028,4700.0
2012-01-05 10:05:00,80.66,80.8,80.2,80.61,11200.0,78.5152,78.6515,78.0675,78.4665,11200.0
2012-01-05 10:10:00,80.74,80.78,80.51,80.57,8700.0,78.5931,78.632,78.3692,78.4276,8700.0
2012-01-05 10:15:00,80.61,80.73,80.27,80.27,2200.0,78.4665,78.5834,78.1356,78.1356,2200.0
2012-01-05 10:20:00,80.35,80.35,80.04,80.18,3600.0,78.2135,78.2135,77.9117,78.048,3600.0
2012-01-05 10:25:00,80.05,80.26,80.0,80.08,1500.0,77.9214,78.1259,77.8728,77.9506,1500.0
2012-01-05 10:30:00,80.01,80.1,79.76,79.76,2100.0,77.8825,77.9701,77.6392,77.6392,2100.0
2012-01-05 10:35:00,79.77,79.77,79.38,79.67,4200.0,77.6489,77.6489,77.2693,77.5515,4200.0
2012-01-05 10:40:00,79.72,79.92,79.71,79.85,2400.0,77.6002,77.7949,77.5905,77.7268,2400.0
2012-01-05 10:45:00,79.78,79.92,79.7,79.92,1300.0,77.6586,77.7949,77.5807,77.7949,1300.0
2012-01-05 10:50:00,79.93,80.15,79.89,80.04,1900.0,77.8046,78.0188,77.7657,77.9117,1900.0
2012-01-05 10:55:00,80.05,80.45,80.05,80.45,2400.0,77.9214,78.3108,77.9214,78.3108,2400.0
2012-01-05 11:00:00,80.37,80.42,80.06,80.06,5400.0,78.2329,78.2816,77.9312,77.9312,5400.0
2012-01-05 11:05:00,80.0,80.05,79.84,79.85,2800.0,77.8728,77.9214,77.717,77.7268,2800.0
2012-01-05 11:10:00,79.99,79.99,79.85,79.91,700.0,77.863,77.863,77.7268,77.7852,700.0
2012-01-05 11:15:00,79.93,79.98,79.81,79.98,1100.0,77.8046,77.8533,77.6878,77.8533,1100.0
2012-01-05 11:20:00,79.89,80.0,79.75,80.0,1300.0,77.7657,77.8728,77.6294,77.8728,1300.0
2012-01-05 11:25:00,80.07,80.13,79.89,80.0,1800.0,77.9409,77.9993,77.7657,77.8728,1800.0
2012-01-05 11:30:00,80.09,80.09,79.93,79.99,2100.0,77.9604,77.9604,77.8046,77.863,2100.0
2012-01-05 11:35:00,80.0,80.0,79.9,79.9,800.0,77.8728,77.8728,77.7754,77.7754,800.0
2012-01-05 11:40:00,79.93,79.94,79.83,79.87,1000.0,77.8046,77.8144,77.7073,77.7462,1000.0
2012-01-05 11:45:00,79.87,80.0,79.87,79.94,1900.0,77.7462,77.8728,77.7462,77.8144,1900.0
2012-01-05 11:50:00,79.89,79.92,79.79,79.79,2000.0,77.7657,77.7949,77.6684,77.6684,2000.0
2012-01-05 11:55:00,79.83,80.08,79.83,80.02,3200.0,77.7073,77.9506,77.7073,77.8922,3200.0
2012-01-05 12:00:00,80.0,80.11,79.94,80.09,2700.0,77.8728,77.9798,77.8144,77.9604,2700.0
2012-01-05 12:05:00,80.26,80.37,80.21,80.33,1700.0,78.1259,78.2329,78.0772,78.194,1700.0
2012-01-05 12:10:00,80.31,80.49,80.31,80.48,5400.0,78.1745,78.3497,78.1745,78.34,5400.0
2012-01-05 12:15:00,80.45,80.47,80.41,80.42,1200.0,78.3108,78.3303,78.2719,78.2816,1200.0
2012-01-05 12:20:00,80.22,80.22,80.22,80.22,100.0,78.0869,78.0869,78.0869,78.0869,100.0
2012-01-05 12:25:00,80.25,80.45,80.25,80.45,200.0,78.1161,78.3108,78.1161,78.3108,200.0
2012-01-05 12:30:00,80.37,80.37,80.31,80.31,500.0,78.2329,78.2329,78.1745,78.1745,500.0
2012-01-05 12:35:00,80.31,80.41,80.2,80.26,2300.0,78.1745,78.2719,78.0675,78.1259,2300.0
2012-01-05 12:40:00,80.31,80.38,80.28,80.38,400.0,78.1745,78.2427,78.1453,78.2427,400.0
2012-01-05 12:45:00,80.29,80.48,80.27,80.48,2600.0,78.1551,78.34,78.1356,78.34,2600.0
2012-01-05 12:50:00,80.47,80.5,80.4,80.43,1400.0,78.3303,78.3595,78.2621,78.2913,1400.0
2012-01-05 12:55:00,80.47,80.49,80.35,80.49,2900.0,78.3303,78.3497,78.2135,78.3497,2900.0
2012-01-05 13:00:00,80.5,80.5,80.35,80.35,1800.0,78.3595,78.3595,78.2135,78.2135,1800.0
2012-01-05 13:05:00,80.31,80.37,80.25,80.26,1800.0,78.1745,78.2329,78.1161,78.1259,1800.0
2012-01-05 13:10:00,80.31,80.38,80.26,80.31,1500.0,78.1745,78.2427,78.1259,78.1745,1500.0
2012-01-05 13:15:00,80.32,80.39,80.26,80.3,3700.0,78.1843,78.2524,78.1259,78.1648,3700.0
2012-01-05 13:20:00,80.39,80.62,80.38,80.62,1300.0,78.2524,78.4763,78.2427,78.4763,1300.0
2012-01-05 13:25:00,80.48,80.65,80.4,80.6,2100.0,78.34,78.5055,78.2621,78.4568,2100.0
2012-01-05 13:30:00,80.58,80.61,80.55,80.56,4800.0,78.4373,78.4665,78.4081,78.4179,4800.0
2012-01-05 13:35:00,80.55,80.62,80.55,80.6,3000.0,78.4081,78.4763,78.4081,78.4568,3000.0
2012-01-05 13:40:00,80.62,80.62,80.51,80.58,9200.0,78.4763,78.4763,78.3692,78.4373,9200.0
2012-01-05 13:45:00,80.58,80.61,80.51,80.57,2000.0,78.4373,78.4665,78.3692,78.4276,2000.0
2012-01-05 13:50:00,80.59,80.59,80.42,80.5,500.0,78.4471,78.4471,78.2816,78.3595,500.0
2012-01-05 13:55:00,80.48,80.48,80.33,80.36,2900.0,78.34,78.34,78.194,78.2232,2900.0
2012-01-05 14:00:00,80.35,80.45,80.34,80.45,3200.0,78.2135,78.3108,78.2037,78.3108,3200.0
2012-01-05 14:05:00,80.47,80.51,80.3,80.42,2800.0,78.3303,78.3692,78.1648,78.2816,2800.0
2012-01-05 14:10:00,80.4,80.47,80.36,80.44,1700.0,78.2621,78.3303,78.2232,78.3011,1700.0
2012-01-05 14:15:00,80.34,80.4,80.28,80.28,4200.0,78.2037,78.2621,78.1453,78.1453,4200.0
2012-01-05 14:20:00,80.27,80.36,80.21,80.36,3400.0,78.1356,78.2232,78.0772,78.2232,3400.0
2012-01-05 14:25:00,80.32,80.39,80.04,80.04,3700.0,78.1843,78.2524,77.9117,77.9117,3700.0
2012-01-05 14:30:00,80.1,80.29,80.1,80.22,4700.0,77.9701,78.1551,77.9701,78.0869,4700.0
2012-01-05 14:35:00,80.21,80.3,80.19,80.27,2300.0,78.0772,78.1648,78.0577,78.1356,2300.0
2012-01-05 14:40:00,80.21,80.23,80.19,80.19,3200.0,78.0772,78.0967,78.0577,78.0577,3200.0
2012-01-05 14:45:00,80.19,80.52,80.19,80.5,6100.0,78.0577,78.3789,78.0577,78.3595,6100.0
2012-01-05 14:50:00,80.48,80.5,80.27,80.37,9200.0,78.34,78.3595,78.1356,78.2329,9200.0
2012-01-05 14:55:00,80.25,80.39,80.24,80.31,3200.0,78.1161,78.2524,78.1064,78.1745,3200.0
2012-01-05 15:00:00,80.32,80.38,80.26,80.36,5300.0,78.1843,78.2427,78.1259,78.2232,5300.0
2012-01-05 15:05:00,80.57,80.59,80.48,80.58,2200.0,78.4276,78.4471,78.34,78.4373,2200.0
2012-01-05 15:10:00,80.6,80.63,80.52,80.58,10600.0,78.4568,78.486,78.3789,78.4373,10600.0
2012-01-05 15:15:00,80.58,80.9,80.58,80.87,12900.0,78.4373,78.7488,78.4373,78.7196,12900.0
2012-01-05 15:20:00,80.94,81.12,80.94,81.04,6200.0,78.7878,78.963,78.7878,78.8851,6200.0
2012-01-05 15:25:00,81.04,81.74,81.02,81.5,40800.0,78.8851,79.5665,78.8656,79.3329,40800.0
2012-01-05 15:30:00,81.5,81.71,81.15,81.41,29300.0,79.3329,79.5373,78.9922,79.2453,29300.0
2012-01-05 15:35:00,81.42,81.83,81.23,81.63,17400.0,79.255,79.6541,79.0701,79.4594,17400.0
2012-01-05 15:40:00,81.62,82.2,81.4,82.05,28800.0,79.4497,80.0143,79.2355,79.8683,28800.0
2012-01-05 15:45:00,82.07,82.47,82.01,82.17,49100.0,79.8877,80.2771,79.8293,79.9851,49100.0
2012-01-05 15:50:00,82.13,82.18,81.8,81.99,25400.0,79.9461,79.9948,79.6249,79.8099,25400.0
2012-01-05 15:55:00,81.95,81.97,81.59,81.71,29700.0,79.7709,79.7904,79.4205,79.5373,29700.0
2012-01-06 09:30:00,81.5,82.13,80.48,80.8,13500.0,79.3329,79.9461,78.34,78.6515,13500.0
2012-01-06 09:35:00,80.81,81.17,80.37,80.52,9300.0,78.6612,79.0117,78.2329,78.3789,9300.0
2012-01-06 09:40:00,80.53,80.73,80.08,80.61,3400.0,78.3887,78.5834,77.9506,78.4665,3400.0
2012-01-06 09:45:00,80.62,80.81,80.61,80.65,2800.0,78.4763,78.6612,78.4665,78.5055,2800.0
2012-01-06 09:50:00,80.61,81.0,80.61,80.97,2400.0,78.4665,78.8462,78.4665,78.817,2400.0
2012-01-06 09:55:00,81.13,81.28,81.13,81.16,1400.0,78.9727,79.1187,78.9727,79.0019,1400.0
2012-01-06 10:00:00,81.24,81.24,81.03,81.16,1200.0,79.0798,79.0798,78.8754,79.0019,1200.0
2012-01-06 10:05:00,81.25,81.28,81.0,81.0,800.0,79.0895,79.1187,78.8462,78.8462,800.0
2012-01-06 10:10:00,80.94,81.02,80.91,81.01,1100.0,78.7878,78.8656,78.7586,78.8559,1100.0
2012-01-06 10:15:00,81.0,81.28,81.0,81.28,1900.0,78.8462,79.1187,78.8462,79.1187,1900.0
2012-01-06 10:20:00,81.27,81.48,81.27,81.48,1100.0,79.109,79.3134,79.109,79.3134,1100.0
2012-01-06 10:25:00,81.58,81.83,81.58,81.61,2700.0,79.4108,79.6541,79.4108,79.44,2700.0
2012-01-06 10:30:00,81.61,81.62,81.44,81.51,19500.0,79.44,79.4497,79.2745,79.3426,19500.0
2012-01-06 10:35:00,81.61,81.61,81.43,81.43,300.0,79.44,79.44,79.2647,79.2647,300.0
2012-01-06 10:40:00,81.32,81.41,81.11,81.39,3600.0,79.1577,79.2453,78.9533,79.2258,3600.0
2012-01-06 10:45:00,81.34,81.63,81.34,81.53,2600.0,79.1771,79.4594,79.1771,79.3621,2600.0
2012-01-06 10:50:00,81.28,81.31,81.26,81.26,1700.0,79.1187,79.1479,79.0993,79.0993,1700.0
2012-01-06 10:55:00,81.25,81.33,80.98,80.98,7000.0,79.0895,79.1674,78.8267,78.8267,7000.0
2012-01-06 11:00:00,81.06,81.19,81.05,81.16,1100.0,78.9046,79.0311,78.8948,79.0019,1100.0
2012-01-06 11:05:00,81.16,81.53,81.16,81.26,5900.0,79.0019,79.3621,79.0019,79.0993,5900.0
2012-01-06 11:10:00,81.12,81.18,80.99,81.18,1500.0,78.963,79.0214,78.8364,79.0214,1500.0
2012-01-06 11:15:00,81.13,81.29,81.09,81.09,7400.0,78.9727,79.1285,78.9338,78.9338,7400.0
2012-01-06 11:20:00,81.06,81.06,80.89,80.89,1600.0,78.9046,78.9046,78.7391,78.7391,1600.0
2012-01-06 11:25:00,80.99,81.05,80.88,81.03,600.0,78.8364,78.8948,78.7294,78.8754,600.0
2012-01-06 11:30:00,80.96,81.0,80.92,80.94,6200.0,78.8072,78.8462,78.7683,78.7878,6200.0
2012-01-06 11:35:00,80.88,80.92,80.88,80.91,1000.0,78.7294,78.7683,78.7294,78.7586,1000.0
2012-01-06 11:40:00,80.96,81.03,80.96,81.03,600.0,78.8072,78.8754,78.8072,78.8754,600.0
2012-01-06 11:45:00,81.01,81.14,80.96,80.96,3600.0,78.8559,78.9825,78.8072,78.8072,3600.0
2012-01-06 11:50:00,80.98,81.0,80.9,81.0,3100.0,78.8267,78.8462,78.7488,78.8462,3100.0
2012-01-06 11:55:00,80.99,80.99,80.92,80.92,700.0,78.8364,78.8364,78.7683,78.7683,700.0
2012-01-06 12:00:00,80.99,80.99,80.91,80.91,500.0,78.8364,78.8364,78.7586,78.7586,500.0
2012-01-06 12:05:00,80.93,80.93,80.75,80.81,2200.0,78.778,78.778,78.6028,78.6612,2200.0
2012-01-06 12:10:00,80.75,80.84,80.63,80.64,3900.0,78.6028,78.6904,78.486,78.4958,3900.0
2012-01-06 12:15:00,80.59,80.75,80.44,80.57,12600.0,78.4471,78.6028,78.3011,78.4276,12600.0
2012-01-06 12:20:00,80.56,80.82,80.56,80.77,1600.0,78.4179,78.671,78.4179,78.6223,1600.0
2012-01-06 12:25:00,80.75,80.89,80.57,80.89,1200.0,78.6028,78.7391,78.4276,78.7391,1200.0
2012-01-06 12:30:00,80.77,81.14,80.76,81.14,2400.0,78.6223,78.9825,78.6126,78.9825,2400.0
2012-01-06 12:35:00,81.0,81.05,80.89,80.89,6300.0,78.8462,78.8948,78.7391,78.7391,6300.0
2012-01-06 12:40:00,80.91,80.91,80.68,80.78,5100.0,78.7586,78.7586,78.5347,78.632,5100.0
2012-01-06 12:45:00,80.67,80.75,80.66,80.71,2200.0,78.525,78.6028,78.5152,78.5639,2200.0
2012-01-06 12:50:00,80.67,80.75,80.67,80.75,300.0,78.525,78.6028,78.525,78.6028,300.0
2012-01-06 12:55:00,80.78,81.01,80.78,80.84,3000.0,78.632,78.8559,78.632,78.6904,3000.0
2012-01-06 13:00:00,80.69,80.69,80.61,80.61,400.0,78.5444,78.5444,78.4665,78.4665,400.0
2012-01-06 13:05:00,80.69,80.69,80.62,80.62,700.0,78.5444,78.5444,78.4763,78.4763,700.0
2012-01-06 13:10:00,80.53,80.53,80.32,80.42,1400.0,78.3887,78.3887,78.1843,78.2816,1400.0
2012-01-06 13:15:00,80.43,80.6,80.36,80.48,2400.0,78.2913,78.4568,78.2232,78.34,2400.0
2012-01-06 13:20:00,80.42,80.42,80.13,80.15,4600.0,78.2816,78.2816,77.9993,78.0188,4600.0
2012-01-06 13:25:00,80.21,80.52,80.21,80.47,1900.0,78.0772,78.3789,78.0772,78.3303,1900.0
2012-01-06 13:30:00,80.46,80.48,80.33,80.45,1000.0,78.3205,78.34,78.194,78.3108,1000.0
2012-01-06 13:35:00,80.3,80.31,80.1,80.25,2800.0,78.1648,78.1745,77.9701,78.1161,2800.0
2012-01-06 13:40:00,80.25,80.46,80.25,80.43,7600.0,78.1161,78.3205,78.1161,78.2913,7600.0
2012-01-06 13:45:00,80.46,80.49,80.46,80.49,500.0,78.3205,78.3497,78.3205,78.3497,500.0
2012-01-06 13:50:00,80.59,80.6,80.52,80.6,800.0,78.4471,78.4568,78.3789,78.4568,800.0
2012-01-06 13:55:00,80.67,80.71,80.54,80.54,300.0,78.525,78.5639,78.3984,78.3984,300.0
2012-01-06 14:00:00,80.47,80.57,80.47,80.57,900.0,78.3303,78.4276,78.3303,78.4276,900.0
2012-01-06 14:05:00,80.63,80.63,80.54,80.54,200.0,78.486,78.486,78.3984,78.3984,200.0
2012-01-06 14:10:00,80.54,80.57,80.39,80.47,4200.0,78.3984,78.4276,78.2524,78.3303,4200.0
2012-01-06 14:15:00,80.44,80.44,80.36,80.36,800.0,78.3011,78.3011,78.2232,78.2232,800.0
2012-01-06 14:20:00,80.4,80.68,80.4,80.57,2400.0,78.2621,78.5347,78.2621,78.4276,2400.0
2012-01-06 14:25:00,80.56,80.6,80.53,80.53,300.0,78.4179,78.4568,78.3887,78.3887,300.0
2012-01-06 14:30:00,80.51,80.51,80.38,80.44,800.0,78.3692,78.3692,78.2427,78.3011,800.0
2012-01-06 14:35:00,80.45,80.6,80.45,80.6,400.0,78.3108,78.4568,78.3108,78.4568,400.0
2012-01-06 14:40:00,80.53,80.53,80.52,80.52,200.0,78.3887,78.3887,78.3789,78.3789,200.0
2012-01-06 14:45:00,80.49,80.65,80.46,80.65,1100.0,78.3497,78.5055,78.3205,78.5055,1100.0
2012-01-06 14:50:00,80.64,80.64,80.5,80.53,2400.0,78.4958,78.4958,78.3595,78.3887,2400.0
2012-01-06 14:55:00,80.57,80.57,80.4,80.49,1000.0,78.4276,78.4276,78.2621,78.3497,1000.0
2012-01-06 15:00:00,80.47,80.53,80.43,80.5,700.0,78.3303,78.3887,78.2913,78.3595,700.0
2012-01-06 15:05:00,80.5,80.64,80.49,80.56,1300.0,78.3595,78.4958,78.3497,78.4179,1300.0
2012-01-06 15:10:00,80.61,80.61,80.53,80.53,600.0,78.4665,78.4665,78.3887,78.3887,600.0
2012-01-06 15:15:00,80.53,80.59,80.38,80.38,10200.0,78.3887,78.4471,78.2427,78.2427,10200.0
2012-01-06 15:20:00,80.42,80.65,80.42,80.55,14900.0,78.2816,78.5055,78.2816,78.4081,14900.0
2012-01-06 15:25:00,80.6,80.61,80.41,80.55,7600.0,78.4568,78.4665,78.2719,78.4081,7600.0
2012-01-06 15:30:00,80.55,80.62,80.42,80.45,12900.0,78.4081,78.4763,78.2816,78.3108,12900.0
2012-01-06 15:35:00,80.48,80.53,80.4,80.43,7300.0,78.34,78.3887,78.2621,78.2913,7300.0
2012-01-06 15:40:00,80.42,80.54,80.33,80.51,9900.0,78.2816,78.3984,78.194,78.3692,9900.0
2012-01-06 15:45:00,80.52,80.71,80.46,80.47,17500.0,78.3789,78.5639,78.3205,78.3303,17500.0
2012-01-06 15:50:00,80.46,80.62,80.44,80.59,14700.0,78.3205,78.4763,78.3011,78.4471,14700.0
2012-01-06 15:55:00,80.61,80.91,80.48,80.62,32100.0,78.4665,78.7586,78.34,78.4763,32100.0
2012-01-09 09:30:00,80.56,81.53,80.54,81.3,7600.0,78.4179,79.3621,78.3984,79.1382,7600.0
2012-01-09 09:35:00,81.21,81.22,80.2,80.2,13800.0,79.0506,79.0603,78.0675,78.0675,13800.0
2012-01-09 09:40:00,80.25,80.34,80.0,80.26,2700.0,78.1161,78.2037,77.8728,78.1259,2700.0
2012-01-09 09:45:00,80.26,80.26,80.26,80.26,0.0,78.1259,78.1259,78.1259,78.1259,0.0
2012-01-09 09:50:00,80.31,80.36,80.03,80.36,1400.0,78.1745,78.2232,77.902,78.2232,1400.0
2012-01-09 09:55:00,80.36,80.42,80.1,80.42,700.0,78.2232,78.2816,77.9701,78.2816,700.0
2012-01-09 10:00:00,80.42,80.76,80.37,80.6,2300.0,78.2816,78.6126,78.2329,78.4568,2300.0
2012-01-09 10:05:00,80.67,81.09,80.66,81.02,2200.0,78.525,78.9338,78.5152,78.8656,2200.0
2012-01-09 10:10:00,81.01,81.02,80.53,80.64,3100.0,78.8559,78.8656,78.3887,78.4958,3100.0
2012-01-09 10:15:00,80.66,80.82,80.64,80.75,3700.0,78.5152,78.671,78.4958,78.6028,3700.0
2012-01-09 10:20:00,80.68,80.72,80.62,80.65,4100.0,78.5347,78.5736,78.4763,78.5055,4100.0
2012-01-09 10:25:00,80.5,80.63,80.5,80.63,700.0,78.3595,78.486,78.3595,78.486,700.0
2012-01-09 10:30:00,80.63,80.7,80.55,80.6,2400.0,78.486,78.5542,78.4081,78.4568,2400.0
2012-01-09 10:35:00,80.63,80.67,80.55,80.62,3400.0,78.486,78.525,78.4081,78.4763,3400.0
2012-01-09 10:40:00,80.61,80.69,80.55,80.55,6100.0,78.4665,78.5444,78.4081,78.4081,6100.0
2012-01-09 10:45:00,80.53,80.57,80.33,80.42,5500.0,78.3887,78.4276,78.194,78.2816,5500.0
2012-01-09 10:50:00,80.37,80.59,80.37,80.45,9600.0,78.2329,78.4471,78.2329,78.3108,9600.0
2012-01-09 10:55:00,80.46,80.55,80.3,80.38,4200.0,78.3205,78.4081,78.1648,78.2427,4200.0
2012-01-09 11:00:00,80.3,80.35,80.3,80.3,1300.0,78.1648,78.2135,78.1648,78.1648,1300.0
2012-01-09 11:05:00,80.31,80.31,80.2,80.2,4300.0,78.1745,78.1745,78.0675,78.0675,4300.0
2012-01-09 11:10:00,80.2,80.2,80.0,80.0,7700.0,78.0675,78.0675,77.8728,77.8728,7700.0
2012-01-09 11:15:00,80.0,80.0,79.85,79.87,6200.0,77.8728,77.8728,77.7268,77.7462,6200.0
2012-01-09 11:20:00,79.91,79.99,79.9,79.9,1300.0,77.7852,77.863,77.7754,77.7754,1300.0
2012-01-09 11:25:00,79.94,79.94,79.88,79.94,1400.0,77.8144,77.8144,77.756,77.8144,1400.0
2012-01-09 11:30:00,79.85,79.93,79.85,79.93,1000.0,77.7268,77.8046,77.7268,77.8046,1000.0
2012-01-09 11:35:00,79.92,79.95,79.92,79.95,1000.0,77.7949,77.8241,77.7949,77.8241,1000.0
2012-01-09 11:40:00,79.88,79.95,79.85,79.95,1100.0,77.756,77.8241,77.7268,77.8241,1100.0
2012-01-09 11:45:00,79.95,80.07,79.85,79.85,2800.0,77.8241,77.9409,77.7268,77.7268,2800.0
2012-01-09 11:50:00,79.93,80.1,79.93,80.1,1000.0,77.8046,77.9701,77.8046,77.9701,1000.0
2012-01-09 11:55:00,80.14,80.14,80.02,80.02,700.0,78.009,78.009,77.8922,77.8922,700.0
2012-01-09 12:00:00,79.93,80.04,79.93,80.03,700.0,77.8046,77.9117,77.8046,77.902,700.0
2012-01-09 12:05:00,80.0,80.05,80.0,80.05,900.0,77.8728,77.9214,77.8728,77.9214,900.0
2012-01-09 12:10:00,80.14,80.38,80.14,80.33,3300.0,78.009,78.2427,78.009,78.194,3300.0
2012-01-09 12:15:00,80.32,80.33,80.09,80.11,3100.0,78.1843,78.194,77.9604,77.9798,3100.0
2012-01-09 12:20:00,80.13,80.2,80.13,80.2,1500.0,77.9993,78.0675,77.9993,78.0675,1500.0
2012-01-09 12:25:00,80.18,80.28,80.16,80.28,3100.0,78.048,78.1453,78.0285,78.1453,3100.0
2012-01-09 12:30:00,80.22,80.26,80.16,80.16,1300.0,78.0869,78.1259,78.0285,78.0285,1300.0
2012-01-09 12:35:00,80.26,80.26,80.17,80.22,1900.0,78.1259,78.1259,78.0382,78.0869,1900.0
2012-01-09 12:40:00,80.23,80.32,80.23,80.24,2900.0,78.0967,78.1843,78.0967,78.1064,2900.0
2012-01-09 12:45:00,80.21,80.27,80.21,80.27,500.0,78.0772,78.1356,78.0772,78.1356,500.0
2012-01-09 12:50:00,80.38,80.38,80.28,80.28,600.0,78.2427,78.2427,78.1453,78.1453,600.0
2012-01-09 12:55:00,80.28,80.28,80.18,80.26,900.0,78.1453,78.1453,78.048,78.1259,900.0
2012-01-09 13:00:00,80.3,80.3,80.29,80.29,200.0,78.1648,78.1648,78.1551,78.1551,200.0
2012-01-09 13:05:00,80.23,80.23,80.11,80.19,3300.0,78.0967,78.0967,77.9798,78.0577,3300.0
2012-01-09 13:10:00,80.21,80.21,80.21,80.21,100.0,78.0772,78.0772,78.0772,78.0772,100.0
2012-01-09 13:15:00,80.29,80.32,80.23,80.26,4600.0,78.1551,78.1843,78.0967,78.1259,4600.0
2012-01-09 13:20:00,80.11,80.15,80.05,80.14,1900.0,77.9798,78.0188,77.9214,78.009,1900.0
2012-01-09 13:25:00,80.11,80.38,80.1,80.33,1900.0,77.9798,78.2427,77.9701,78.194,1900.0
2012-01-09 13:30:00,80.38,80.38,80.33,80.38,1300.0,78.2427,78.2427,78.194,78.2427,1300.0
2012-01-09 13:35:00,80.32,80.36,80.24,80.25,2900.0,78.1843,78.2232,78.1064,78.1161,2900.0
2012-01-09 13:40:00,80.4,80.4,80.32,80.33,2200.0,78.2621,78.2621,78.1843,78.194,2200.0
2012-01-09 13:45:00,80.33,80.52,80.3,80.5,2100.0,78.194,78.3789,78.1648,78.3595,2100.0
2012-01-09 13:50:00,80.49,80.5,80.32,80.34,3400.0,78.3497,78.3595,78.1843,78.2037,3400.0
2012-01-09 13:55:00,80.36,80.45,80.28,80.3,2700.0,78.2232,78.3108,78.1453,78.1648,2700.0
2012-01-09 14:00:00,80.4,80.59,80.37,80.54,3400.0,78.2621,78.4471,78.2329,78.3984,3400.0
2012-01-09 14:05:00,80.52,80.62,80.52,80.58,4400.0,78.3789,78.4763,78.3789,78.4373,4400.0
2012-01-09 14:10:00,80.57,80.68,80.56,80.59,3700.0,78.4276,78.5347,78.4179,78.4471,3700.0
2012-01-09 14:15:00,80.55,80.61,80.47,80.51,4300.0,78.4081,78.4665,78.3303,78.3692,4300.0
2012-01-09 14:20:00,80.48,80.59,80.48,80.56,2500.0,78.34,78.4471,78.34,78.4179,2500.0
2012-01-09 14:25:00,80.56,80.58,80.52,80.52,4300.0,78.4179,78.4373,78.3789,78.3789,4300.0
2012-01-09 14:30:00,80.55,80.58,80.49,80.56,8300.0,78.4081,78.4373,78.3497,78.4179,8300.0
2012-01-09 14:35:00,80.55,80.57,80.5,80.5,6400.0,78.4081,78.4276,78.3595,78.3595,6400.0
2012-01-09 14:40:00,80.51,80.57,80.51,80.52,6300.0,78.3692,78.4276,78.3692,78.3789,6300.0
2012-01-09 14:45:00,80.54,80.55,80.44,80.55,4200.0,78.3984,78.4081,78.3011,78.4081,4200.0
2012-01-09 14:50:00,80.55,80.67,80.52,80.53,7200.0,78.4081,78.525,78.3789,78.3887,7200.0
2012-01-09 14:55:00,80.52,80.64,80.48,80.62,3600.0,78.3789,78.4958,78.34,78.4763,3600.0
2012-01-09 15:00:00,80.63,80.66,80.52,80.64,4400.0,78.486,78.5152,78.3789,78.4958,4400.0
2012-01-09 15:05:00,80.61,80.69,80.57,80.66,5600.0,78.4665,78.5444,78.4276,78.5152,5600.0
2012-01-09 15:10:00,80.62,80.63,80.5,80.55,8800.0,78.4763,78.486,78.3595,78.4081,8800.0
2012-01-09 15:15:00,80.57,80.58,80.45,80.49,4100.0,78.4276,78.4373,78.3108,78.3497,4100.0
2012-01-09 15:20:00,80.46,80.58,80.46,80.51,2500.0,78.3205,78.4373,78.3205,78.3692,2500.0
2012-01-09 15:25:00,80.42,80.54,80.42,80.5,2300.0,78.2816,78.3984,78.2816,78.3595,2300.0
2012-01-09 15:30:00,80.45,80.51,80.42,80.43,5600.0,78.3108,78.3692,78.2816,78.2913,5600.0
2012-01-09 15:35:00,80.43,80.5,80.33,80.34,7100.0,78.2913,78.3595,78.194,78.2037,7100.0
2012-01-09 15:40:00,80.34,80.41,80.19,80.28,4800.0,78.2037,78.2719,78.0577,78.1453,4800.0
2012-01-09 15:45:00,80.23,80.34,80.05,80.16,4000.0,78.0967,78.2037,77.9214,78.0285,4000.0
2012-01-09 15:50:00,80.14,80.23,80.14,80.23,5700.0,78.009,78.0967,78.009,78.0967,5700.0
2012-01-09 15:55:00,80.18,80.28,80.18,80.28,10600.0,78.048,78.1453,78.048,78.1453,10600.0
2012-01-10 09:30:00,81.13,81.79,81.13,81.62,5800.0,78.9727,79.6152,78.9727,79.4497,5800.0
2012-01-10 09:35:00,81.69,81.8,81.46,81.58,9300.0,79.5178,79.6249,79.2939,79.4108,9300.0
2012-01-10 09:40:00,81.64,81.87,81.51,81.75,10100.0,79.4692,79.693,79.3426,79.5762,10100.0
2012-01-10 09:45:00,81.75,82.77,81.75,82.4,21300.0,79.5762,80.5691,79.5762,80.209,21300.0
2012-01-10 09:50:00,82.35,82.75,82.27,82.45,12200.0,80.1603,80.5496,80.0824,80.2576,12200.0
2012-01-10 09:55:00,82.5,84.18,82.49,84.01,34300.0,80.3063,81.9416,80.2966,81.7761,34300.0
2012-01-10 10:00:00,84.02,84.5,83.82,84.5,15100.0,81.7859,82.2531,81.5912,82.2531,15100.0
2012-01-10 10:05:00,84.5,85.19,84.26,85.1,25200.0,82.2531,82.9248,82.0195,82.8372,25200.0
2012-01-10 10:10:00,85.04,85.25,84.96,85.01,7000.0,82.7788,82.9832,82.7009,82.7496,7000.0
2012-01-10 10:15:00,84.84,85.0,84.64,84.64,7100.0,82.5841,82.7398,82.3894,82.3894,7100.0
2012-01-10 10:20:00,84.56,84.58,84.25,84.25,9500.0,82.3115,82.331,82.0098,82.0098,9500.0
2012-01-10 10:25:00,84.26,84.44,84.25,84.25,11300.0,82.0195,82.1947,82.0098,82.0098,11300.0
2012-01-10 10:30:00,84.25,84.44,84.1,84.19,18700.0,82.0098,82.1947,81.8637,81.9514,18700.0
2012-01-10 10:35:00,84.21,84.33,84.04,84.11,8100.0,81.9708,82.0876,81.8053,81.8735,8100.0
2012-01-10 10:40:00,84.11,84.31,84.11,84.13,4800.0,81.8735,82.0682,81.8735,81.893,4800.0
2012-01-10 10:45:00,84.13,84.3,83.84,83.84,9400.0,81.893,82.0584,81.6107,81.6107,9400.0
2012-01-10 10:50:00,83.92,83.99,83.72,83.72,2900.0,81.6885,81.7567,81.4939,81.4939,2900.0
2012-01-10 10:55:00,83.72,83.99,83.71,83.91,2800.0,81.4939,81.7567,81.4841,81.6788,2800.0
2012-01-10 11:00:00,83.93,83.95,83.88,83.9,1900.0,81.6983,81.7177,81.6496,81.6691,1900.0
2012-01-10 11:05:00,83.96,84.0,83.85,83.89,3900.0,81.7275,81.7664,81.6204,81.6593,3900.0
2012-01-10 11:10:00,83.92,84.24,83.92,84.2,9900.0,81.6885,82.0,81.6885,81.9611,9900.0
2012-01-10 11:15:00,84.19,84.25,83.98,83.98,2700.0,81.9514,82.0098,81.7469,81.7469,2700.0
2012-01-10 11:20:00,83.98,84.31,83.98,84.25,5600.0,81.7469,82.0682,81.7469,82.0098,5600.0
2012-01-10 11:25:00,84.25,84.41,84.08,84.38,6400.0,82.0098,82.1655,81.8443,82.1363,6400.0
2012-01-10 11:30:00,84.26,84.78,84.21,84.75,6900.0,82.0195,82.5257,81.9708,82.4965,6900.0
2012-01-10 11:35:00,84.88,84.88,84.69,84.7,3300.0,82.623,82.623,82.4381,82.4478,3300.0
2012-01-10 11:40:00,84.67,84.85,84.6,84.65,5500.0,82.4186,82.5938,82.3505,82.3991,5500.0
2012-01-10 11:45:00,84.69,84.75,84.6,84.6,6700.0,82.4381,82.4965,82.3505,82.3505,6700.0
2012-01-10 11:50:00,84.55,84.61,84.5,84.57,3300.0,82.3018,82.3602,82.2531,82.3213,3300.0
2012-01-10 11:55:00,84.44,84.58,84.16,84.2,2200.0,82.1947,82.331,81.9222,81.9611,2200.0
2012-01-10 12:00:00,84.19,84.23,84.13,84.13,1800.0,81.9514,81.9903,81.893,81.893,1800.0
2012-01-10 12:05:00,84.0,84.08,83.94,84.0,2000.0,81.7664,81.8443,81.708,81.7664,2000.0
2012-01-10 12:10:00,84.0,84.0,83.69,83.69,4400.0,81.7664,81.7664,81.4647,81.4647,4400.0
2012-01-10 12:15:00,83.65,83.65,83.0,83.25,19900.0,81.4257,81.4257,80.793,81.0364,19900.0
2012-01-10 12:20:00,83.26,83.42,83.2,83.29,2800.0,81.0461,81.2018,80.9877,81.0753,2800.0
2012-01-10 12:25:00,83.3,83.5,82.98,83.43,4900.0,81.085,81.2797,80.7735,81.2116,4900.0
2012-01-10 12:30:00,83.47,83.49,83.28,83.31,2400.0,81.2505,81.27,81.0656,81.0948,2400.0
2012-01-10 12:35:00,83.3,83.48,83.3,83.47,3000.0,81.085,81.2602,81.085,81.2505,3000.0
2012-01-10 12:40:00,83.45,83.46,83.21,83.45,3600.0,81.231,81.2408,80.9974,81.231,3600.0
2012-01-10 12:45:00,83.48,83.71,83.48,83.71,3600.0,81.2602,81.4841,81.2602,81.4841,3600.0
2012-01-10 12:50:00,83.73,84.0,83.67,83.9,10300.0,81.5036,81.7664,81.4452,81.6691,10300.0
2012-01-10 12:55:00,83.9,84.0,83.86,84.0,5000.0,81.6691,81.7664,81.6301,81.7664,5000.0
2012-01-10 13:00:00,83.99,83.99,83.46,83.46,2900.0,81.7567,81.7567,81.2408,81.2408,2900.0
2012-01-10 13:05:00,83.53,83.53,83.27,83.27,3600.0,81.3089,81.3089,81.0558,81.0558,3600.0
2012-01-10 13:10:00,83.11,83.46,83.11,83.46,3300.0,80.9001,81.2408,80.9001,81.2408,3300.0
2012-01-10 13:15:00,83.4,83.58,83.3,83.4,1800.0,81.1824,81.3576,81.085,81.1824,1800.0
2012-01-10 13:20:00,83.28,83.34,83.16,83.34,2500.0,81.0656,81.124,80.9487,81.124,2500.0
2012-01-10 13:25:00,83.34,83.34,82.91,83.32,4300.0,81.124,81.124,80.7054,81.1045,4300.0
2012-01-10 13:30:00,83.24,83.39,83.22,83.39,1900.0,81.0266,81.1726,81.0071,81.1726,1900.0
2012-01-10 13:35:00,83.46,83.63,83.45,83.49,2800.0,81.2408,81.4062,81.231,81.27,2800.0
2012-01-10 13:40:00,83.53,83.6,83.14,83.14,3000.0,81.3089,81.377,80.9293,80.9293,3000.0
2012-01-10 13:45:00,83.24,83.45,83.24,83.45,1800.0,81.0266,81.231,81.0266,81.231,1800.0
2012-01-10 13:50:00,83.41,83.5,83.21,83.41,3500.0,81.1921,81.2797,80.9974,81.1921,3500.0
2012-01-10 13:55:00,83.47,83.56,83.28,83.37,2400.0,81.2505,81.3381,81.0656,81.1532,2400.0
2012-01-10 14:00:00,83.35,83.35,83.17,83.2,5500.0,81.1337,81.1337,80.9585,80.9877,5500.0
2012-01-10 14:05:00,83.19,83.29,83.19,83.26,6200.0,80.9779,81.0753,80.9779,81.0461,6200.0
2012-01-10 14:10:00,83.3,83.3,82.97,83.1,8000.0,81.085,81.085,80.7638,80.8903,8000.0
2012-01-10 14:15:00,82.94,83.17,82.9,83.08,4900.0,80.7346,80.9585,80.6957,80.8709,4900.0
2012-01-10 14:20:00,83.1,83.2,83.1,83.13,4500.0,80.8903,80.9877,80.8903,80.9195,4500.0
2012-01-10 14:25:00,83.16,83.16,83.01,83.06,3500.0,80.9487,80.9487,80.8027,80.8514,3500.0
2012-01-10 14:30:00,83.12,83.13,83.01,83.12,1600.0,80.9098,80.9195,80.8027,80.9098,1600.0
2012-01-10 14:35:00,83.19,83.28,83.14,83.14,5200.0,80.9779,81.0656,80.9293,80.9293,5200.0
2012-01-10 14:40:00,83.15,83.24,83.13,83.24,1600.0,80.939,81.0266,80.9195,81.0266,1600.0
2012-01-10 14:45:00,83.17,83.27,83.05,83.2,11900.0,80.9585,81.0558,80.8417,80.9877,11900.0
2012-01-10 14:50:00,83.19,83.7,83.16,83.65,8900.0,80.9779,81.4744,80.9487,81.4257,8900.0
2012-01-10 14:55:00,83.64,83.99,83.64,83.79,5400.0,81.416,81.7567,81.416,81.562,5400.0
2012-01-10 15:00:00,83.81,83.95,83.71,83.72,7400.0,81.5815,81.7177,81.4841,81.4939,7400.0
2012-01-10 15:05:00,83.76,83.84,83.58,83.65,3600.0,81.5328,81.6107,81.3576,81.4257,3600.0
2012-01-10 15:10:00,83.61,83.8,83.58,83.67,4000.0,81.3868,81.5717,81.3576,81.4452,4000.0
2012-01-10 15:15:00,83.68,83.69,83.34,83.42,6600.0,81.4549,81.4647,81.124,81.2018,6600.0
2012-01-10 15:20:00,83.33,83.68,83.33,83.52,7400.0,81.1142,81.4549,81.1142,81.2992,7400.0
2012-01-10 15:25:00,83.56,83.66,83.52,83.56,6100.0,81.3381,81.4354,81.2992,81.3381,6100.0
2012-01-10 15:30:00,83.52,83.64,83.47,83.62,4300.0,81.2992,81.416,81.2505,81.3965,4300.0
2012-01-10 15:35:00,83.61,83.65,83.46,83.57,13500.0,81.3868,81.4257,81.2408,81.3478,13500.0
2012-01-10 15:40:00,83.64,83.71,83.51,83.6,13800.0,81.416,81.4841,81.2894,81.377,13800.0
2012-01-10 15:45:00,83.65,83.69,83.4,83.4,7500.0,81.4257,81.4647,81.1824,81.1824,7500.0
2012-01-10 15:50:00,83.46,83.67,83.45,83.66,11900.0,81.2408,81.4452,81.231,81.4354,11900.0
2012-01-10 15:55:00,83.62,83.83,83.53,83.65,19300.0,81.3965,81.6009,81.3089,81.4257,19300.0
2012-01-11 09:30:00,83.48,83.7,83.39,83.7,14200.0,81.2602,81.4744,81.1726,81.4744,14200.0
2012-01-11 09:35:00,84.0,84.03,83.65,83.79,5100.0,81.7664,81.7956,81.4257,81.562,5100.0
2012-01-11 09:40:00,83.9,84.18,83.8,84.17,4300.0,81.6691,81.9416,81.5717,81.9319,4300.0
2012-01-11 09:45:00,84.31,84.76,84.31,84.5,5300.0,82.0682,82.5062,82.0682,82.2531,5300.0
2012-01-11 09:50:00,84.48,84.71,84.37,84.37,5800.0,82.2336,82.4575,82.1266,82.1266,5800.0
2012-01-11 09:55:00,84.29,84.58,84.0,84.25,4100.0,82.0487,82.331,81.7664,82.0098,4100.0
2012-01-11 10:00:00,84.24,84.24,83.88,84.06,6600.0,82.0,82.0,81.6496,81.8248,6600.0
2012-01-11 10:05:00,84.05,84.4,84.05,84.4,2400.0,81.8151,82.1558,81.8151,82.1558,2400.0
2012-01-11 10:10:00,84.39,84.7,84.14,84.64,8300.0,82.146,82.4478,81.9027,82.3894,8300.0
2012-01-11 10:15:00,84.64,84.94,84.64,84.93,7800.0,82.3894,82.6814,82.3894,82.6717,7800.0
2012-01-11 10:20:00,84.89,85.09,84.88,85.04,10700.0,82.6327,82.8274,82.623,82.7788,10700.0
2012-01-11 10:25:00,85.04,85.79,85.04,85.39,12200.0,82.7788,83.5088,82.7788,83.1194,12200.0
2012-01-11 10:30:00,85.38,85.46,85.22,85.35,4500.0,83.1097,83.1876,82.954,83.0805,4500.0
2012-01-11 10:35:00,85.35,85.37,85.26,85.32,2900.0,83.0805,83.1,82.9929,83.0513,2900.0
2012-01-11 10:40:00,85.34,85.34,84.9,84.9,6100.0,83.0708,83.0708,82.6425,82.6425,6100.0
2012-01-11 10:45:00,84.85,84.93,84.64,84.72,2800.0,82.5938,82.6717,82.3894,82.4673,2800.0
2012-01-11 10:50:00,84.74,84.74,84.6,84.6,600.0,82.4867,82.4867,82.3505,82.3505,600.0
2012-01-11 10:55:00,84.53,84.55,84.14,84.14,2900.0,82.2823,82.3018,81.9027,81.9027,2900.0
2012-01-11 11:00:00,84.17,84.22,84.06,84.15,3300.0,81.9319,81.9806,81.8248,81.9124,3300.0
2012-01-11 11:05:00,84.15,84.22,84.06,84.11,2100.0,81.9124,81.9806,81.8248,81.8735,2100.0
2012-01-11 11:10:00,84.04,84.13,84.04,84.13,600.0,81.8053,81.893,81.8053,81.893,600.0
2012-01-11 11:15:00,84.1,84.61,84.1,84.54,3500.0,81.8637,82.3602,81.8637,82.292,3500.0
2012-01-11 11:20:00,84.5,84.5,84.29,84.42,900.0,82.2531,82.2531,82.0487,82.1752,900.0
2012-01-11 11:25:00,84.42,84.58,84.34,84.34,3200.0,82.1752,82.331,82.0974,82.0974,3200.0
2012-01-11 11:30:00,84.42,84.45,84.39,84.43,1100.0,82.1752,82.2044,82.146,82.185,1100.0
2012-01-11 11:35:00,84.37,84.43,84.33,84.33,800.0,82.1266,82.185,82.0876,82.0876,800.0
2012-01-11 11:40:00,84.38,84.52,84.38,84.4,900.0,82.1363,82.2726,82.1363,82.1558,900.0
2012-01-11 11:45:00,84.42,84.54,84.39,84.54,1400.0,82.1752,82.292,82.146,82.292,1400.0
2012-01-11 11:50:00,84.43,84.43,84.11,84.19,2200.0,82.185,82.185,81.8735,81.9514,2200.0
2012-01-11 11:55:00,84.19,84.19,84.07,84.11,800.0,81.9514,81.9514,81.8345,81.8735,800.0
2012-01-11 12:00:00,84.06,84.1,84.0,84.0,600.0,81.8248,81.8637,81.7664,81.7664,600.0
2012-01-11 12:05:00,83.98,84.0,83.89,83.98,1400.0,81.7469,81.7664,81.6593,81.7469,1400.0
2012-01-11 12:10:00,84.07,84.07,84.05,84.05,300.0,81.8345,81.8345,81.8151,81.8151,300.0
2012-01-11 12:15:00,83.99,84.06,83.86,84.06,2500.0,81.7567,81.8248,81.6301,81.8248,2500.0
2012-01-11 12:20:00,83.97,83.99,83.93,83.93,1600.0,81.7372,81.7567,81.6983,81.6983,1600.0
2012-01-11 12:25:00,83.8,83.9,83.52,83.52,15900.0,81.5717,81.6691,81.2992,81.2992,15900.0
2012-01-11 12:30:00,83.54,83.7,83.51,83.51,2200.0,81.3186,81.4744,81.2894,81.2894,2200.0
2012-01-11 12:35:00,83.58,83.58,83.47,83.47,2600.0,81.3576,81.3576,81.2505,81.2505,2600.0
2012-01-11 12:40:00,83.42,83.56,83.39,83.56,1900.0,81.2018,81.3381,81.1726,81.3381,1900.0
2012-01-11 12:45:00,83.57,83.68,83.57,83.58,600.0,81.3478,81.4549,81.3478,81.3576,600.0
2012-01-11 12:50:00,83.64,83.72,83.64,83.64,1100.0,81.416,81.4939,81.416,81.416,1100.0
2012-01-11 12:55:00,83.71,83.83,83.65,83.69,1800.0,81.4841,81.6009,81.4257,81.4647,1800.0
2012-01-11 13:00:00,83.74,83.83,83.74,83.83,700.0,81.5133,81.6009,81.5133,81.6009,700.0
2012-01-11 13:05:00,83.78,83.93,83.78,83.87,1500.0,81.5523,81.6983,81.5523,81.6399,1500.0
2012-01-11 13:10:00,83.98,83.98,83.67,83.74,1700.0,81.7469,81.7469,81.4452,81.5133,1700.0
2012-01-11 13:15:00,83.87,83.88,83.68,83.81,1700.0,81.6399,81.6496,81.4549,81.5815,1700.0
2012-01-11 13:20:00,84.03,84.03,83.9,84.0,4600.0,81.7956,81.7956,81.6691,81.7664,4600.0
2012-01-11 13:25:00,83.99,84.01,83.96,84.0,1700.0,81.7567,81.7761,81.7275,81.7664,1700.0
2012-01-11 13:30:00,83.94,83.94,83.81,83.92,2000.0,81.708,81.708,81.5815,81.6885,2000.0
2012-01-11 13:35:00,83.97,84.37,83.92,84.34,9000.0,81.7372,82.1266,81.6885,82.0974,9000.0
2012-01-11 13:40:00,84.33,84.63,84.24,84.45,12400.0,82.0876,82.3797,82.0,82.2044,12400.0
2012-01-11 13:45:00,84.54,84.61,84.38,84.4,4000.0,82.292,82.3602,82.1363,82.1558,4000.0
2012-01-11 13:50:00,84.4,84.4,84.18,84.25,7100.0,82.1558,82.1558,81.9416,82.0098,7100.0
2012-01-11 13:55:00,84.23,84.25,83.96,83.96,4000.0,81.9903,82.0098,81.7275,81.7275,4000.0
2012-01-11 14:00:00,84.02,84.09,83.98,84.09,3600.0,81.7859,81.854,81.7469,81.854,3600.0
2012-01-11 14:05:00,84.1,84.1,83.97,83.97,2700.0,81.8637,81.8637,81.7372,81.7372,2700.0
2012-01-11 14:10:00,84.04,84.04,83.92,84.0,14700.0,81.8053,81.8053,81.6885,81.7664,14700.0
2012-01-11 14:15:00,84.0,84.1,83.95,83.98,5500.0,81.7664,81.8637,81.7177,81.7469,5500.0
2012-01-11 14:20:00,83.93,84.02,83.92,84.02,2700.0,81.6983,81.7859,81.6885,81.7859,2700.0
2012-01-11 14:25:00,84.04,84.07,83.98,84.02,2800.0,81.8053,81.8345,81.7469,81.7859,2800.0
2012-01-11 14:30:00,83.98,84.04,83.96,83.99,1200.0,81.7469,81.8053,81.7275,81.7567,1200.0
2012-01-11 14:35:00,83.87,83.94,83.87,83.92,2800.0,81.6399,81.708,81.6399,81.6885,2800.0
2012-01-11 14:40:00,83.91,84.0,83.91,83.99,2700.0,81.6788,81.7664,81.6788,81.7567,2700.0
2012-01-11 14:45:00,83.99,84.03,83.88,83.92,4800.0,81.7567,81.7956,81.6496,81.6885,4800.0
2012-01-11 14:50:00,83.9,83.97,83.9,83.93,1700.0,81.6691,81.7372,81.6691,81.6983,1700.0
2012-01-11 14:55:00,83.91,83.93,83.85,83.89,3100.0,81.6788,81.6983,81.6204,81.6593,3100.0
2012-01-11 15:00:00,83.9,83.91,83.85,83.85,1500.0,81.6691,81.6788,81.6204,81.6204,1500.0
2012-01-11 15:05:00,83.87,83.97,83.87,83.94,5200.0,81.6399,81.7372,81.6399,81.708,5200.0
2012-01-11 15:10:00,83.98,83.98,83.86,83.91,2200.0,81.7469,81.7469,81.6301,81.6788,2200.0
2012-01-11 15:15:00,83.89,83.93,83.8,83.82,2500.0,81.6593,81.6983,81.5717,81.5912,2500.0
2012-01-11 15:20:00,83.84,83.88,83.79,83.84,3700.0,81.6107,81.6496,81.562,81.6107,3700.0
2012-01-11 15:25:00,83.81,83.94,83.81,83.92,5800.0,81.5815,81.708,81.5815,81.6885,5800.0
2012-01-11 15:30:00,83.85,83.85,83.65,83.81,3800.0,81.6204,81.6204,81.4257,81.5815,3800.0
2012-01-11 15:35:00,83.78,84.0,83.77,83.81,3800.0,81.5523,81.7664,81.5425,81.5815,3800.0
2012-01-11 15:40:00,83.88,83.91,83.82,83.82,5300.0,81.6496,81.6788,81.5912,81.5912,5300.0
2012-01-11 15:45:00,83.82,83.96,83.82,83.83,14600.0,81.5912,81.7275,81.5912,81.6009,14600.0
2012-01-11 15:50:00,83.81,83.97,83.76,83.88,6800.0,81.5815,81.7372,81.5328,81.6496,6800.0
2012-01-11 15:55:00,83.87,83.91,83.67,83.76,19900.0,81.6399,81.6788,81.4452,81.5328,19900.0
2012-01-12 09:30:00,84.46,84.59,84.37,84.59,1800.0,82.2142,82.3407,82.1266,82.3407,1800.0
2012-01-12 09:35:00,84.29,84.29,84.01,84.03,800.0,82.0487,82.0487,81.7761,81.7956,800.0
2012-01-12 09:40:00,84.04,84.11,82.6,82.6,14400.0,81.8053,81.8735,80.4036,80.4036,14400.0
2012-01-12 09:45:00,82.61,83.0,82.49,83.0,7400.0,80.4134,80.793,80.2966,80.793,7400.0
2012-01-12 09:50:00,83.0,83.17,82.86,82.86,2600.0,80.793,80.9585,80.6567,80.6567,2600.0
2012-01-12 09:55:00,82.64,83.18,82.62,83.18,1900.0,80.4426,80.9682,80.4231,80.9682,1900.0
2012-01-12 10:00:00,83.76,83.76,83.06,83.12,3900.0,81.5328,81.5328,80.8514,80.9098,3900.0
2012-01-12 10:05:00,83.05,83.2,82.52,83.1,17100.0,80.8417,80.9877,80.3258,80.8903,17100.0
2012-01-12 10:10:00,83.13,83.18,82.9,82.9,6700.0,80.9195,80.9682,80.6957,80.6957,6700.0
2012-01-12 10:15:00,82.9,83.2,82.86,83.15,5800.0,80.6957,80.9877,80.6567,80.939,5800.0
2012-01-12 10:20:00,83.15,83.2,83.05,83.05,4400.0,80.939,80.9877,80.8417,80.8417,4400.0
2012-01-12 10:25:00,83.05,83.61,83.05,83.61,2600.0,80.8417,81.3868,80.8417,81.3868,2600.0
2012-01-12 10:30:00,83.74,83.74,83.59,83.59,1600.0,81.5133,81.5133,81.3673,81.3673,1600.0
2012-01-12 10:35:00,83.53,83.67,83.53,83.58,800.0,81.3089,81.4452,81.3089,81.3576,800.0
2012-01-12 10:40:00,83.61,83.82,83.5,83.62,3500.0,81.3868,81.5912,81.2797,81.3965,3500.0
2012-01-12 10:45:00,83.63,83.78,83.63,83.78,1500.0,81.4062,81.5523,81.4062,81.5523,1500.0
2012-01-12 10:50:00,83.83,84.11,83.83,83.96,3500.0,81.6009,81.8735,81.6009,81.7275,3500.0
2012-01-12 10:55:00,84.02,84.07,83.93,84.04,2800.0,81.7859,81.8345,81.6983,81.8053,2800.0
2012-01-12 11:00:00,84.08,84.37,83.99,84.37,6900.0,81.8443,82.1266,81.7567,82.1266,6900.0
2012-01-12 11:05:00,84.37,84.4,84.25,84.4,4000.0,82.1266,82.1558,82.0098,82.1558,4000.0
2012-01-12 11:10:00,84.38,84.4,84.3,84.4,2100.0,82.1363,82.1558,82.0584,82.1558,2100.0
2012-01-12 11:15:00,84.4,84.8,84.4,84.79,6300.0,82.1558,82.5451,82.1558,82.5354,6300.0
2012-01-12 11:20:00,84.71,84.85,84.45,84.85,8200.0,82.4575,82.5938,82.2044,82.5938,8200.0
2012-01-12 11:25:00,84.81,85.55,84.8,85.32,17100.0,82.5549,83.2752,82.5451,83.0513,17100.0
2012-01-12 11:30:00,85.36,85.36,84.89,84.91,5500.0,83.0902,83.0902,82.6327,82.6522,5500.0
2012-01-12 11:35:00,85.0,85.05,84.94,85.05,6100.0,82.7398,82.7885,82.6814,82.7885,6100.0
2012-01-12 11:40:00,85.05,85.05,85.0,85.04,1800.0,82.7885,82.7885,82.7398,82.7788,1800.0
2012-01-12 11:45:00,85.0,85.03,84.9,85.03,5100.0,82.7398,82.769,82.6425,82.769,5100.0
2012-01-12 11:50:00,85.04,85.2,85.01,85.01,2900.0,82.7788,82.9345,82.7496,82.7496,2900.0
2012-01-12 11:55:00,85.08,85.21,85.08,85.21,1300.0,82.8177,82.9442,82.8177,82.9442,1300.0
2012-01-12 12:00:00,85.15,85.21,85.14,85.17,1100.0,82.8858,82.9442,82.8761,82.9053,1100.0
2012-01-12 12:05:00,85.1,85.2,85.05,85.07,2600.0,82.8372,82.9345,82.7885,82.808,2600.0
2012-01-12 12:10:00,85.06,85.16,85.0,85.16,1900.0,82.7982,82.8956,82.7398,82.8956,1900.0
2012-01-12 12:15:00,85.04,85.19,85.02,85.16,2200.0,82.7788,82.9248,82.7593,82.8956,2200.0
2012-01-12 12:20:00,85.2,85.2,85.0,85.05,3900.0,82.9345,82.9345,82.7398,82.7885,3900.0
2012-01-12 12:25:00,85.08,85.2,85.03,85.19,2000.0,82.8177,82.9345,82.769,82.9248,2000.0
2012-01-12 12:30:00,85.03,85.17,85.03,85.06,2000.0,82.769,82.9053,82.769,82.7982,2000.0
2012-01-12 12:35:00,85.01,85.21,84.9,85.21,3700.0,82.7496,82.9442,82.6425,82.9442,3700.0
2012-01-12 12:40:00,85.17,85.36,85.15,85.36,1700.0,82.9053,83.0902,82.8858,83.0902,1700.0
2012-01-12 12:45:00,85.27,85.34,85.02,85.19,3300.0,83.0026,83.0708,82.7593,82.9248,3300.0
2012-01-12 12:50:00,85.16,85.19,85.07,85.13,1500.0,82.8956,82.9248,82.808,82.8664,1500.0
2012-01-12 12:55:00,85.2,85.41,85.14,85.29,1000.0,82.9345,83.1389,82.8761,83.0221,1000.0
2012-01-12 13:00:00,85.27,85.53,85.27,85.5,2800.0,83.0026,83.2557,83.0026,83.2265,2800.0
2012-01-12 13:05:00,85.5,85.89,85.5,85.66,8400.0,83.2265,83.6062,83.2265,83.3823,8400.0
2012-01-12 13:10:00,85.64,85.72,85.57,85.61,2100.0,83.3628,83.4407,83.2947,83.3336,2100.0
2012-01-12 13:15:00,85.58,85.58,85.38,85.38,5400.0,83.3044,83.3044,83.1097,83.1097,5400.0
2012-01-12 13:20:00,85.42,85.55,85.36,85.45,7100.0,83.1486,83.2752,83.0902,83.1779,7100.0
2012-01-12 13:25:00,85.45,85.7,85.42,85.44,2500.0,83.1779,83.4212,83.1486,83.1681,2500.0
2012-01-12 13:30:00,85.45,85.52,85.37,85.44,5300.0,83.1779,83.246,83.1,83.1681,5300.0
2012-01-12 13:35:00,85.43,85.49,84.99,85.15,9400.0,83.1584,83.2168,82.7301,82.8858,9400.0
2012-01-12 13:40:00,85.15,85.58,85.15,85.34,4100.0,82.8858,83.3044,82.8858,83.0708,4100.0
2012-01-12 13:45:00,85.32,85.48,85.32,85.48,500.0,83.0513,83.2071,83.0513,83.2071,500.0
2012-01-12 13:50:00,85.48,85.48,85.35,85.35,1200.0,83.2071,83.2071,83.0805,83.0805,1200.0
2012-01-12 13:55:00,85.43,85.49,85.43,85.46,3600.0,83.1584,83.2168,83.1584,83.1876,3600.0
2012-01-12 14:00:00,85.42,85.5,85.38,85.49,5200.0,83.1486,83.2265,83.1097,83.2168,5200.0
2012-01-12 14:05:00,85.48,85.5,85.27,85.27,6100.0,83.2071,83.2265,83.0026,83.0026,6100.0
2012-01-12 14:10:00,85.24,85.26,85.15,85.18,4000.0,82.9734,82.9929,82.8858,82.915,4000.0
2012-01-12 14:15:00,85.18,85.21,85.14,85.19,1800.0,82.915,82.9442,82.8761,82.9248,1800.0
2012-01-12 14:20:00,85.2,85.45,85.2,85.41,4900.0,82.9345,83.1779,82.9345,83.1389,4900.0
2012-01-12 14:25:00,85.44,85.79,85.44,85.7,15300.0,83.1681,83.5088,83.1681,83.4212,15300.0
2012-01-12 14:30:00,85.85,85.95,85.64,85.9,11800.0,83.5672,83.6646,83.3628,83.6159,11800.0
2012-01-12 14:35:00,85.91,85.95,85.83,85.86,13600.0,83.6256,83.6646,83.5477,83.5769,13600.0
2012-01-12 14:40:00,85.87,86.24,85.81,86.11,15900.0,83.5867,83.9468,83.5283,83.8203,15900.0
2012-01-12 14:45:00,86.12,86.39,86.04,86.22,13300.0,83.83,84.0929,83.7522,83.9274,13300.0
2012-01-12 14:50:00,86.31,86.41,86.2,86.29,11800.0,84.015,84.1123,83.9079,83.9955,11800.0
2012-01-12 14:55:00,86.36,86.53,86.27,86.44,19400.0,84.0637,84.2291,83.976,84.1415,19400.0
2012-01-12 15:00:00,86.44,86.55,86.31,86.36,9000.0,84.1415,84.2486,84.015,84.0637,9000.0
2012-01-12 15:05:00,86.36,86.67,86.32,86.52,10300.0,84.0637,84.3654,84.0247,84.2194,10300.0
2012-01-12 15:10:00,86.59,86.89,86.55,86.6,13800.0,84.2875,84.5796,84.2486,84.2973,13800.0
2012-01-12 15:15:00,86.6,86.69,86.21,86.32,13000.0,84.2973,84.3849,83.9176,84.0247,13000.0
2012-01-12 15:20:00,86.34,86.34,85.88,85.93,10300.0,84.0442,84.0442,83.5964,83.6451,10300.0
2012-01-12 15:25:00,85.91,86.02,85.67,85.9,18500.0,83.6256,83.7327,83.392,83.6159,18500.0
2012-01-12 15:30:00,86.0,86.11,85.94,86.07,10500.0,83.7132,83.8203,83.6548,83.7814,10500.0
2012-01-12 15:35:00,86.06,86.13,85.93,85.96,8500.0,83.7716,83.8398,83.6451,83.6743,8500.0
2012-01-12 15:40:00,86.02,86.21,85.93,86.1,6900.0,83.7327,83.9176,83.6451,83.8106,6900.0
2012-01-12 15:45:00,86.18,86.34,86.15,86.17,16400.0,83.8884,84.0442,83.8592,83.8787,16400.0
2012-01-12 15:50:00,86.17,86.46,86.03,86.18,16000.0,83.8787,84.161,83.7424,83.8884,16000.0
2012-01-12 15:55:00,86.23,86.7,86.18,86.7,38100.0,83.9371,84.3946,83.8884,84.3946,38100.0
2012-01-13 09:30:00,86.2,86.2,85.08,85.19,6600.0,83.9079,83.9079,82.8177,82.9248,6600.0
2012-01-13 09:35:00,85.09,85.15,84.59,85.14,4600.0,82.8274,82.8858,82.3407,82.8761,4600.0
2012-01-13 09:40:00,85.0,85.17,84.44,85.02,4900.0,82.7398,82.9053,82.1947,82.7593,4900.0
2012-01-13 09:45:00,85.1,85.25,85.05,85.14,1600.0,82.8372,82.9832,82.7885,82.8761,1600.0
2012-01-13 09:50:00,85.0,85.39,85.0,85.34,3200.0,82.7398,83.1194,82.7398,83.0708,3200.0
2012-01-13 09:55:00,85.36,85.36,84.71,85.15,1700.0,83.0902,83.0902,82.4575,82.8858,1700.0
2012-01-13 10:00:00,84.96,84.96,84.24,84.33,6200.0,82.7009,82.7009,82.0,82.0876,6200.0
2012-01-13 10:05:00,84.47,84.71,84.47,84.71,2400.0,82.2239,82.4575,82.2239,82.4575,2400.0
2012-01-13 10:10:00,84.67,84.67,83.9,84.02,11600.0,82.4186,82.4186,81.6691,81.7859,11600.0
2012-01-13 10:15:00,83.99,84.05,83.8,83.85,3800.0,81.7567,81.8151,81.5717,81.6204,3800.0
2012-01-13 10:20:00,83.84,83.87,83.49,83.87,5500.0,81.6107,81.6399,81.27,81.6399,5500.0
2012-01-13 10:25:00,83.92,84.6,83.87,84.6,5100.0,81.6885,82.3505,81.6399,82.3505,5100.0
2012-01-13 10:30:00,84.66,84.66,84.29,84.42,4700.0,82.4089,82.4089,82.0487,82.1752,4700.0
2012-01-13 10:35:00,84.49,84.56,84.35,84.56,1700.0,82.2434,82.3115,82.1071,82.3115,1700.0
2012-01-13 10:40:00,84.45,84.58,84.39,84.58,2100.0,82.2044,82.331,82.146,82.331,2100.0
2012-01-13 10:45:00,84.61,84.96,84.61,84.77,6200.0,82.3602,82.7009,82.3602,82.5159,6200.0
2012-01-13 10:50:00,84.86,84.94,84.8,84.81,4800.0,82.6035,82.6814,82.5451,82.5549,4800.0
2012-01-13 10:55:00,84.8,85.34,84.76,85.33,2900.0,82.5451,83.0708,82.5062,83.061,2900.0
2012-01-13 11:00:00,85.34,85.49,85.16,85.26,4900.0,83.0708,83.2168,82.8956,82.9929,4900.0
2012-01-13 11:05:00,85.26,85.96,85.23,85.84,4900.0,82.9929,83.6743,82.9637,83.5575,4900.0
2012-01-13 11:10:00,85.82,85.9,85.54,85.54,3800.0,83.538,83.6159,83.2655,83.2655,3800.0
2012-01-13 11:15:00,85.47,86.22,85.47,86.15,7000.0,83.1973,83.9274,83.1973,83.8592,7000.0
2012-01-13 11:20:00,86.15,86.2,85.77,85.95,5800.0,83.8592,83.9079,83.4893,83.6646,5800.0
2012-01-13 11:25:00,85.94,86.22,85.76,86.19,5900.0,83.6548,83.9274,83.4796,83.8982,5900.0
2012-01-13 11:30:00,86.18,86.52,86.18,86.35,4200.0,83.8884,84.2194,83.8884,84.0539,4200.0
2012-01-13 11:35:00,86.39,86.49,86.14,86.14,3200.0,84.0929,84.1902,83.8495,83.8495,3200.0
2012-01-13 11:40:00,86.06,86.12,85.99,86.11,2100.0,83.7716,83.83,83.7035,83.8203,2100.0
2012-01-13 11:45:00,86.05,86.05,85.59,85.6,4900.0,83.7619,83.7619,83.3141,83.3239,4900.0
2012-01-13 11:50:00,85.57,85.98,85.46,85.64,5800.0,83.2947,83.6938,83.1876,83.3628,5800.0
2012-01-13 11:55:00,85.71,85.76,85.55,85.76,3500.0,83.4309,83.4796,83.2752,83.4796,3500.0
2012-01-13 12:00:00,85.7,86.0,85.68,86.0,7700.0,83.4212,83.7132,83.4017,83.7132,7700.0
2012-01-13 12:05:00,86.01,86.54,85.99,86.54,6000.0,83.723,84.2389,83.7035,84.2389,6000.0
2012-01-13 12:10:00,86.41,86.55,86.12,86.2,3400.0,84.1123,84.2486,83.83,83.9079,3400.0
2012-01-13 12:15:00,86.21,86.29,86.14,86.14,1700.0,83.9176,83.9955,83.8495,83.8495,1700.0
2012-01-13 12:20:00,86.24,86.26,86.07,86.17,2700.0,83.9468,83.9663,83.7814,83.8787,2700.0
2012-01-13 12:25:00,86.13,86.21,85.74,85.74,3100.0,83.8398,83.9176,83.4601,83.4601,3100.0
2012-01-13 12:30:00,85.69,85.8,85.22,85.27,4600.0,83.4115,83.5185,82.954,83.0026,4600.0
2012-01-13 12:35:00,85.3,85.56,85.3,85.56,1800.0,83.0318,83.2849,83.0318,83.2849,1800.0
2012-01-13 12:40:00,85.56,86.1,85.55,86.03,11000.0,83.2849,83.8106,83.2752,83.7424,11000.0
2012-01-13 12:45:00,85.93,86.2,85.92,86.06,2700.0,83.6451,83.9079,83.6354,83.7716,2700.0
2012-01-13 12:50:00,85.92,86.28,85.92,86.27,1500.0,83.6354,83.9858,83.6354,83.976,1500.0
2012-01-13 12:55:00,86.28,86.34,86.2,86.31,1700.0,83.9858,84.0442,83.9079,84.015,1700.0
2012-01-13 13:00:00,86.31,86.34,86.09,86.09,3600.0,84.015,84.0442,83.8008,83.8008,3600.0
2012-01-13 13:05:00,86.06,86.18,85.78,86.18,4100.0,83.7716,83.8884,83.4991,83.8884,4100.0
2012-01-13 13:10:00,86.05,86.37,86.05,86.23,3600.0,83.7619,84.0734,83.7619,83.9371,3600.0
2012-01-13 13:15:00,86.2,86.38,86.03,86.26,9500.0,83.9079,84.0831,83.7424,83.9663,9500.0
2012-01-13 13:20:00,86.18,86.34,86.18,86.26,2900.0,83.8884,84.0442,83.8884,83.9663,2900.0
2012-01-13 13:25:00,86.33,86.33,86.13,86.23,2000.0,84.0345,84.0345,83.8398,83.9371,2000.0
2012-01-13 13:30:00,86.24,86.41,86.08,86.19,5400.0,83.9468,84.1123,83.7911,83.8982,5400.0
2012-01-13 13:35:00,86.25,86.3,86.09,86.11,2500.0,83.9566,84.0053,83.8008,83.8203,2500.0
2012-01-13 13:40:00,86.19,86.19,86.06,86.16,2100.0,83.8982,83.8982,83.7716,83.869,2100.0
2012-01-13 13:45:00,86.15,86.36,86.15,86.35,2200.0,83.8592,84.0637,83.8592,84.0539,2200.0
2012-01-13 13:50:00,86.28,86.45,86.25,86.45,3500.0,83.9858,84.1513,83.9566,84.1513,3500.0
2012-01-13 13:55:00,86.45,86.45,86.12,86.44,4100.0,84.1513,84.1513,83.83,84.1415,4100.0
2012-01-13 14:00:00,86.25,86.51,86.25,86.35,2100.0,83.9566,84.2097,83.9566,84.0539,2100.0
2012-01-13 14:05:00,86.36,86.43,86.21,86.21,2000.0,84.0637,84.1318,83.9176,83.9176,2000.0
2012-01-13 14:10:00,86.16,86.28,86.16,86.28,1200.0,83.869,83.9858,83.869,83.9858,1200.0
2012-01-13 14:15:00,86.28,86.33,86.13,86.33,2200.0,83.9858,84.0345,83.8398,84.0345,2200.0
2012-01-13 14:20:00,86.33,86.44,86.2,86.28,3900.0,84.0345,84.1415,83.9079,83.9858,3900.0
2012-01-13 14:25:00,86.37,86.44,86.22,86.38,3200.0,84.0734,84.1415,83.9274,84.0831,3200.0
2012-01-13 14:30:00,86.33,86.36,86.22,86.25,2400.0,84.0345,84.0637,83.9274,83.9566,2400.0
2012-01-13 14:35:00,86.29,86.29,86.14,86.14,3100.0,83.9955,83.9955,83.8495,83.8495,3100.0
2012-01-13 14:40:00,86.23,86.4,86.11,86.23,3400.0,83.9371,84.1026,83.8203,83.9371,3400.0
2012-01-13 14:45:00,86.24,86.36,86.11,86.2,2600.0,83.9468,84.0637,83.8203,83.9079,2600.0
2012-01-13 14:50:00,86.21,86.38,86.14,86.35,6200.0,83.9176,84.0831,83.8495,84.0539,6200.0
2012-01-13 14:55:00,86.35,86.71,86.35,86.61,5200.0,84.0539,84.4043,84.0539,84.307,5200.0
2012-01-13 15:00:00,86.59,86.88,86.51,86.88,6800.0,84.2875,84.5698,84.2097,84.5698,6800.0
2012-01-13 15:05:00,86.87,86.87,86.68,86.82,3800.0,84.5601,84.5601,84.3751,84.5114,3800.0
2012-01-13 15:10:00,86.78,86.78,86.46,86.7,5300.0,84.4725,84.4725,84.161,84.3946,5300.0
2012-01-13 15:15:00,86.65,86.8,86.57,86.6,4400.0,84.3459,84.492,84.2681,84.2973,4400.0
2012-01-13 15:20:00,86.6,86.69,86.41,86.44,3300.0,84.2973,84.3849,84.1123,84.1415,3300.0
2012-01-13 15:25:00,86.52,86.57,86.42,86.51,4200.0,84.2194,84.2681,84.1221,84.2097,4200.0
2012-01-13 15:30:00,86.48,86.78,86.47,86.48,10100.0,84.1805,84.4725,84.1707,84.1805,10100.0
2012-01-13 15:35:00,86.54,86.75,86.46,86.55,9800.0,84.2389,84.4433,84.161,84.2486,9800.0
2012-01-13 15:40:00,86.61,86.69,86.53,86.57,8900.0,84.307,84.3849,84.2291,84.2681,8900.0
2012-01-13 15:45:00,86.61,86.73,86.5,86.61,14200.0,84.307,84.4238,84.1999,84.307,14200.0
2012-01-13 15:50:00,86.61,86.87,86.55,86.76,13900.0,84.307,84.5601,84.2486,84.453,13900.0
2012-01-13 15:55:00,86.7,86.81,86.63,86.71,14700.0,84.3946,84.5017,84.3265,84.4043,14700.0
2012-01-17 09:30:00,87.13,87.92,87.1,87.84,6200.0,84.8132,85.5822,84.784,85.5043,6200.0
2012-01-17 09:35:00,87.28,88.0,87.03,87.85,7400.0,84.9592,85.66,84.7158,85.514,7400.0
2012-01-17 09:40:00,87.5,87.5,86.77,87.24,10000.0,85.1733,85.1733,84.4628,84.9203,10000.0
2012-01-17 09:45:00,87.44,87.65,87.01,87.4,6300.0,85.1149,85.3194,84.6964,85.076,6300.0
2012-01-17 09:50:00,87.4,87.54,87.04,87.31,6800.0,85.076,85.2123,84.7256,84.9884,6800.0
2012-01-17 09:55:00,87.35,87.36,87.12,87.21,7900.0,85.0273,85.0371,84.8034,84.8911,7900.0
2012-01-17 10:00:00,87.21,87.35,87.1,87.21,8300.0,84.8911,85.0273,84.784,84.8911,8300.0
2012-01-17 10:05:00,87.12,87.13,86.67,86.8,4100.0,84.8034,84.8132,84.3654,84.492,4100.0
2012-01-17 10:10:00,86.79,86.79,86.51,86.69,6800.0,84.4822,84.4822,84.2097,84.3849,6800.0
2012-01-17 10:15:00,86.64,87.04,86.58,86.8,7300.0,84.3362,84.7256,84.2778,84.492,7300.0
2012-01-17 10:20:00,86.64,86.88,86.45,86.62,6200.0,84.3362,84.5698,84.1513,84.3167,6200.0
2012-01-17 10:25:00,86.72,86.98,86.44,86.46,8600.0,84.4141,84.6672,84.1415,84.161,8600.0
2012-01-17 10:30:00,86.56,86.72,86.47,86.61,3400.0,84.2583,84.4141,84.1707,84.307,3400.0
2012-01-17 10:35:00,86.65,86.76,86.61,86.7,2700.0,84.3459,84.453,84.307,84.3946,2700.0
2012-01-17 10:40:00,86.78,87.05,86.7,86.88,4500.0,84.4725,84.7353,84.3946,84.5698,4500.0
2012-01-17 10:45:00,86.9,86.9,86.78,86.82,1400.0,84.5893,84.5893,84.4725,84.5114,1400.0
2012-01-17 10:50:00,86.92,86.92,86.74,86.87,1000.0,84.6088,84.6088,84.4336,84.5601,1000.0
2012-01-17 10:55:00,86.89,86.89,86.73,86.73,2200.0,84.5796,84.5796,84.4238,84.4238,2200.0
2012-01-17 11:00:00,86.74,86.89,86.74,86.86,1600.0,84.4336,84.5796,84.4336,84.5504,1600.0
2012-01-17 11:05:00,86.83,86.9,86.83,86.88,700.0,84.5212,84.5893,84.5212,84.5698,700.0
2012-01-17 11:10:00,86.89,86.94,86.81,86.87,3000.0,84.5796,84.6282,84.5017,84.5601,3000.0
2012-01-17 11:15:00,86.87,86.97,86.77,86.92,3000.0,84.5601,84.6574,84.4628,84.6088,3000.0
2012-01-17 11:20:00,86.92,86.92,86.78,86.87,1100.0,84.6088,84.6088,84.4725,84.5601,1100.0
2012-01-17 11:25:00,86.78,86.92,86.78,86.87,1600.0,84.4725,84.6088,84.4725,84.5601,1600.0
2012-01-17 11:30:00,86.86,86.87,86.72,86.74,2900.0,84.5504,84.5601,84.4141,84.4336,2900.0
2012-01-17 11:35:00,86.76,87.01,86.76,87.01,2300.0,84.453,84.6964,84.453,84.6964,2300.0
2012-01-17 11:40:00,87.0,87.0,86.69,86.69,2700.0,84.6866,84.6866,84.3849,84.3849,2700.0
2012-01-17 11:45:00,86.69,87.21,86.69,87.21,3900.0,84.3849,84.8911,84.3849,84.8911,3900.0
2012-01-17 11:50:00,87.06,87.19,86.99,87.04,2000.0,84.745,84.8716,84.6769,84.7256,2000.0
2012-01-17 11:55:00,87.05,87.05,86.9,86.97,1200.0,84.7353,84.7353,84.5893,84.6574,1200.0
2012-01-17 12:00:00,87.04,87.04,86.88,86.88,1600.0,84.7256,84.7256,84.5698,84.5698,1600.0
2012-01-17 12:05:00,86.85,87.04,86.83,87.04,1500.0,84.5406,84.7256,84.5212,84.7256,1500.0
2012-01-17 12:10:00,87.03,87.03,86.86,86.86,3300.0,84.7158,84.7158,84.5504,84.5504,3300.0
2012-01-17 12:15:00,86.92,87.0,86.85,87.0,500.0,84.6088,84.6866,84.5406,84.6866,500.0
2012-01-17 12:20:00,87.0,87.0,86.85,86.96,2100.0,84.6866,84.6866,84.5406,84.6477,2100.0
2012-01-17 12:25:00,86.96,86.97,86.88,86.92,1800.0,84.6477,84.6574,84.5698,84.6088,1800.0
2012-01-17 12:30:00,86.92,86.95,86.82,86.84,1100.0,84.6088,84.638,84.5114,84.5309,1100.0
2012-01-17 12:35:00,86.77,86.95,86.34,86.94,11200.0,84.4628,84.638,84.0442,84.6282,11200.0
2012-01-17 12:40:00,86.94,87.01,86.82,86.92,2100.0,84.6282,84.6964,84.5114,84.6088,2100.0
2012-01-17 12:45:00,86.94,87.08,86.79,86.97,2600.0,84.6282,84.7645,84.4822,84.6574,2600.0
2012-01-17 12:50:00,86.9,86.99,86.64,86.93,2800.0,84.5893,84.6769,84.3362,84.6185,2800.0
2012-01-17 12:55:00,87.1,87.1,86.93,87.09,1700.0,84.784,84.784,84.6185,84.7742,1700.0
2012-01-17 13:00:00,87.22,87.22,86.53,86.68,5500.0,84.9008,84.9008,84.2291,84.3751,5500.0
2012-01-17 13:05:00,86.69,86.9,86.52,86.87,5900.0,84.3849,84.5893,84.2194,84.5601,5900.0
2012-01-17 13:10:00,86.76,87.04,86.76,86.94,3100.0,84.453,84.7256,84.453,84.6282,3100.0
2012-01-17 13:15:00,87.01,87.01,86.83,86.94,2000.0,84.6964,84.6964,84.5212,84.6282,2000.0
2012-01-17 13:20:00,87.02,87.08,87.02,87.07,1200.0,84.7061,84.7645,84.7061,84.7548,1200.0
2012-01-17 13:25:00,87.07,87.07,86.89,86.89,1900.0,84.7548,84.7548,84.5796,84.5796,1900.0
2012-01-17 13:30:00,86.93,86.95,86.78,86.95,1400.0,84.6185,84.638,84.4725,84.638,1400.0
2012-01-17 13:35:00,87.02,87.07,86.94,87.06,900.0,84.7061,84.7548,84.6282,84.745,900.0
2012-01-17 13:40:00,87.07,87.07,86.91,87.0,2000.0,84.7548,84.7548,84.599,84.6866,2000.0
2012-01-17 13:45:00,86.94,86.97,86.9,86.94,2100.0,84.6282,84.6574,84.5893,84.6282,2100.0
2012-01-17 13:50:00,86.94,87.15,86.94,87.15,3600.0,84.6282,84.8326,84.6282,84.8326,3600.0
2012-01-17 13:55:00,87.2,87.2,86.99,87.19,2800.0,84.8813,84.8813,84.6769,84.8716,2800.0
2012-01-17 14:00:00,87.09,87.09,87.0,87.0,800.0,84.7742,84.7742,84.6866,84.6866,800.0
2012-01-17 14:05:00,87.0,87.41,87.0,87.41,1200.0,84.6866,85.0857,84.6866,85.0857,1200.0
2012-01-17 14:10:00,87.26,87.26,87.15,87.21,1900.0,84.9397,84.9397,84.8326,84.8911,1900.0
2012-01-17 14:15:00,87.19,87.19,87.03,87.09,2300.0,84.8716,84.8716,84.7158,84.7742,2300.0
2012-01-17 14:20:00,87.04,87.19,87.0,87.11,2200.0,84.7256,84.8716,84.6866,84.7937,2200.0
2012-01-17 14:25:00,87.07,87.11,86.9,86.93,2900.0,84.7548,84.7937,84.5893,84.6185,2900.0
2012-01-17 14:30:00,86.92,86.92,86.84,86.85,2000.0,84.6088,84.6088,84.5309,84.5406,2000.0
2012-01-17 14:35:00,86.94,87.09,86.93,87.09,2700.0,84.6282,84.7742,84.6185,84.7742,2700.0
2012-01-17 14:40:00,87.09,87.13,86.84,86.84,5200.0,84.7742,84.8132,84.5309,84.5309,5200.0
2012-01-17 14:45:00,86.83,87.1,86.78,87.04,18500.0,84.5212,84.784,84.4725,84.7256,18500.0
2012-01-17 14:50:00,87.05,87.15,86.98,86.98,11400.0,84.7353,84.8326,84.6672,84.6672,11400.0
2012-01-17 14:55:00,86.91,87.08,86.91,86.92,2900.0,84.599,84.7645,84.599,84.6088,2900.0
2012-01-17 15:00:00,86.84,86.86,86.78,86.86,2800.0,84.5309,84.5504,84.4725,84.5504,2800.0
2012-01-17 15:05:00,86.88,86.88,86.45,86.45,4200.0,84.5698,84.5698,84.1513,84.1513,4200.0
2012-01-17 15:10:00,86.46,86.82,86.37,86.78,6000.0,84.161,84.5114,84.0734,84.4725,6000.0
2012-01-17 15:15:00,86.68,86.76,86.43,86.55,6400.0,84.3751,84.453,84.1318,84.2486,6400.0
2012-01-17 15:20:00,86.56,86.77,86.51,86.72,3800.0,84.2583,84.4628,84.2097,84.4141,3800.0
2012-01-17 15:25:00,86.7,86.75,86.58,86.73,4300.0,84.3946,84.4433,84.2778,84.4238,4300.0
2012-01-17 15:30:00,86.75,87.1,86.67,86.99,5600.0,84.4433,84.784,84.3654,84.6769,5600.0
2012-01-17 15:35:00,86.92,86.98,86.69,86.97,6000.0,84.6088,84.6672,84.3849,84.6574,6000.0
2012-01-17 15:40:00,86.92,87.1,86.88,86.88,4900.0,84.6088,84.784,84.5698,84.5698,4900.0
2012-01-17 15:45:00,86.9,87.27,86.82,87.21,9000.0,84.5893,84.9495,84.5114,84.8911,9000.0
2012-01-17 15:50:00,87.14,87.21,86.74,86.95,11100.0,84.8229,84.8911,84.4336,84.638,11100.0
2012-01-17 15:55:00,87.0,87.0,86.75,86.82,17300.0,84.6866,84.6866,84.4433,84.5114,17300.0
2012-01-18 09:30:00,86.85,87.49,86.54,86.7,13700.0,84.5406,85.1636,84.2389,84.3946,13700.0
2012-01-18 09:35:00,86.71,87.38,86.71,87.03,8000.0,84.4043,85.0565,84.4043,84.7158,8000.0
2012-01-18 09:40:00,86.92,87.25,86.89,87.13,9100.0,84.6088,84.93,84.5796,84.8132,9100.0
2012-01-18 09:45:00,87.09,87.1,86.83,86.95,4900.0,84.7742,84.784,84.5212,84.638,4900.0
2012-01-18 09:50:00,86.8,87.04,86.79,86.9,4800.0,84.492,84.7256,84.4822,84.5893,4800.0
2012-01-18 09:55:00,86.9,87.04,86.88,86.9,5900.0,84.5893,84.7256,84.5698,84.5893,5900.0
2012-01-18 10:00:00,86.9,87.05,86.86,87.01,5200.0,84.5893,84.7353,84.5504,84.6964,5200.0
2012-01-18 10:05:00,86.98,86.99,86.83,86.95,2700.0,84.6672,84.6769,84.5212,84.638,2700.0
2012-01-18 10:10:00,86.95,86.95,86.89,86.94,4600.0,84.638,84.638,84.5796,84.6282,4600.0
2012-01-18 10:15:00,86.84,86.98,86.54,86.94,9300.0,84.5309,84.6672,84.2389,84.6282,9300.0
2012-01-18 10:20:00,86.97,87.12,86.9,86.97,9000.0,84.6574,84.8034,84.5893,84.6574,9000.0
2012-01-18 10:25:00,87.04,87.17,86.95,87.17,3600.0,84.7256,84.8521,84.638,84.8521,3600.0
2012-01-18 10:30:00,87.18,87.77,87.13,87.74,12900.0,84.8619,85.4362,84.8132,85.407,12900.0
2012-01-18 10:35:00,87.77,87.77,87.36,87.5,7200.0,85.4362,85.4362,85.0371,85.1733,7200.0
2012-01-18 10:40:00,87.54,87.65,87.48,87.63,3300.0,85.2123,85.3194,85.1539,85.2999,3300.0
2012-01-18 10:45:00,87.61,87.61,87.27,87.27,2700.0,85.2804,85.2804,84.9495,84.9495,2700.0
2012-01-18 10:50:00,87.29,87.37,87.18,87.37,3300.0,84.9689,85.0468,84.8619,85.0468,3300.0
2012-01-18 10:55:00,87.33,87.35,87.05,87.15,4000.0,85.0079,85.0273,84.7353,84.8326,4000.0
2012-01-18 11:00:00,87.08,87.3,87.08,87.2,2500.0,84.7645,84.9787,84.7645,84.8813,2500.0
2012-01-18 11:05:00,87.2,87.21,87.01,87.01,1600.0,84.8813,84.8911,84.6964,84.6964,1600.0
2012-01-18 11:10:00,87.09,87.26,87.09,87.2,2400.0,84.7742,84.9397,84.7742,84.8813,2400.0
2012-01-18 11:15:00,87.11,87.15,86.86,86.9,1900.0,84.7937,84.8326,84.5504,84.5893,1900.0
2012-01-18 11:20:00,86.86,87.11,86.73,87.03,3300.0,84.5504,84.7937,84.4238,84.7158,3300.0
2012-01-18 11:25:00,87.0,87.0,86.84,86.95,1400.0,84.6866,84.6866,84.5309,84.638,1400.0
2012-01-18 11:30:00,86.86,86.97,86.85,86.88,2700.0,84.5504,84.6574,84.5406,84.5698,2700.0
2012-01-18 11:35:00,86.75,86.83,86.59,86.68,2700.0,84.4433,84.5212,84.2875,84.3751,2700.0
2012-01-18 11:40:00,86.68,86.88,86.5,86.76,5200.0,84.3751,84.5698,84.1999,84.453,5200.0
2012-01-18 11:45:00,86.84,86.84,86.66,86.78,4800.0,84.5309,84.5309,84.3557,84.4725,4800.0
2012-01-18 11:50:00,86.76,86.87,86.66,86.74,2800.0,84.453,84.5601,84.3557,84.4336,2800.0
2012-01-18 11:55:00,86.83,86.89,86.77,86.77,5700.0,84.5212,84.5796,84.4628,84.4628,5700.0
2012-01-18 12:00:00,86.65,86.81,86.54,86.64,8800.0,84.3459,84.5017,84.2389,84.3362,8800.0
2012-01-18 12:05:00,86.55,86.81,86.52,86.63,9800.0,84.2486,84.5017,84.2194,84.3265,9800.0
2012-01-18 12:10:00,86.63,86.84,86.59,86.84,3300.0,84.3265,84.5309,84.2875,84.5309,3300.0
2012-01-18 12:15:00,86.86,87.25,86.86,87.16,6700.0,84.5504,84.93,84.5504,84.8424,6700.0
2012-01-18 12:20:00,87.07,87.42,87.07,87.31,4900.0,84.7548,85.0955,84.7548,84.9884,4900.0
2012-01-18 12:25:00,87.31,87.49,87.31,87.49,3100.0,84.9884,85.1636,84.9884,85.1636,3100.0
2012-01-18 12:30:00,87.37,87.5,87.04,87.04,1800.0,85.0468,85.1733,84.7256,84.7256,1800.0
2012-01-18 12:35:00,87.04,87.21,86.76,86.96,5600.0,84.7256,84.8911,84.453,84.6477,5600.0
2012-01-18 12:40:00,86.95,86.95,86.77,86.91,1600.0,84.638,84.638,84.4628,84.599,1600.0
2012-01-18 12:45:00,86.77,86.8,86.71,86.77,2400.0,84.4628,84.492,84.4043,84.4628,2400.0
2012-01-18 12:50:00,86.68,86.84,86.68,86.69,1900.0,84.3751,84.5309,84.3751,84.3849,1900.0
2012-01-18 12:55:00,86.69,86.89,86.58,86.87,4200.0,84.3849,84.5796,84.2778,84.5601,4200.0
2012-01-18 13:00:00,86.71,86.88,86.63,86.77,2900.0,84.4043,84.5698,84.3265,84.4628,2900.0
2012-01-18 13:05:00,86.87,86.87,86.64,86.67,3400.0,84.5601,84.5601,84.3362,84.3654,3400.0
2012-01-18 13:10:00,86.72,86.96,86.5,86.78,30800.0,84.4141,84.6477,84.1999,84.4725,30800.0
2012-01-18 13:15:00,86.77,86.77,86.52,86.52,10200.0,84.4628,84.4628,84.2194,84.2194,10200.0
2012-01-18 13:20:00,86.51,86.63,86.48,86.57,3600.0,84.2097,84.3265,84.1805,84.2681,3600.0
2012-01-18 13:25:00,86.55,86.66,86.54,86.56,6400.0,84.2486,84.3557,84.2389,84.2583,6400.0
2012-01-18 13:30:00,86.55,86.8,86.54,86.54,9000.0,84.2486,84.492,84.2389,84.2389,9000.0
2012-01-18 13:35:00,86.6,86.62,86.52,86.6,4500.0,84.2973,84.3167,84.2194,84.2973,4500.0
2012-01-18 13:40:00,86.59,86.64,86.51,86.54,10300.0,84.2875,84.3362,84.2097,84.2389,10300.0
2012-01-18 13:45:00,86.51,86.59,86.43,86.54,6800.0,84.2097,84.2875,84.1318,84.2389,6800.0
2012-01-18 13:50:00,86.52,86.57,86.38,86.46,2900.0,84.2194,84.2681,84.0831,84.161,2900.0
2012-01-18 13:55:00,86.42,86.46,86.34,86.38,2400.0,84.1221,84.161,84.0442,84.0831,2400.0
2012-01-18 14:00:00,86.38,86.57,86.38,86.54,5100.0,84.0831,84.2681,84.0831,84.2389,5100.0
2012-01-18 14:05:00,86.54,86.7,86.43,86.55,3600.0,84.2389,84.3946,84.1318,84.2486,3600.0
2012-01-18 14:10:00,86.54,86.58,86.41,86.41,3700.0,84.2389,84.2778,84.1123,84.1123,3700.0
2012-01-18 14:15:00,86.46,86.61,86.31,86.35,4000.0,84.161,84.307,84.015,84.0539,4000.0
2012-01-18 14:20:00,86.35,86.46,86.33,86.36,3800.0,84.0539,84.161,84.0345,84.0637,3800.0
2012-01-18 14:25:00,86.35,86.46,86.33,86.46,14400.0,84.0539,84.161,84.0345,84.161,14400.0
2012-01-18 14:30:00,86.42,86.44,86.32,86.36,3800.0,84.1221,84.1415,84.0247,84.0637,3800.0
2012-01-18 14:35:00,86.34,86.46,86.3,86.35,3400.0,84.0442,84.161,84.0053,84.0539,3400.0
2012-01-18 14:40:00,86.3,86.69,86.3,86.69,17100.0,84.0053,84.3849,84.0053,84.3849,17100.0
2012-01-18 14:45:00,86.69,87.04,86.54,86.75,64500.0,84.3849,84.7256,84.2389,84.4433,64500.0
2012-01-18 14:50:00,86.75,86.76,86.23,86.43,45900.0,84.4433,84.453,83.9371,84.1318,45900.0
2012-01-18 14:55:00,86.38,86.72,86.31,86.55,18000.0,84.0831,84.4141,84.015,84.2486,18000.0
2012-01-18 15:00:00,86.68,86.72,86.41,86.58,17100.0,84.3751,84.4141,84.1123,84.2778,17100.0
2012-01-18 15:05:00,86.54,86.56,86.41,86.47,3900.0,84.2389,84.2583,84.1123,84.1707,3900.0
2012-01-18 15:10:00,86.43,86.74,86.41,86.74,4400.0,84.1318,84.4336,84.1123,84.4336,4400.0
2012-01-18 15:15:00,86.66,86.66,86.5,86.58,900.0,84.3557,84.3557,84.1999,84.2778,900.0
2012-01-18 15:20:00,86.67,86.8,86.62,86.79,2400.0,84.3654,84.492,84.3167,84.4822,2400.0
2012-01-18 15:25:00,86.84,86.84,86.68,86.68,4700.0,84.5309,84.5309,84.3751,84.3751,4700.0
2012-01-18 15:30:00,86.74,86.78,86.61,86.71,5100.0,84.4336,84.4725,84.307,84.4043,5100.0
2012-01-18 15:35:00,86.65,86.72,86.59,86.72,2800.0,84.3459,84.4141,84.2875,84.4141,2800.0
2012-01-18 15:40:00,86.56,86.76,86.56,86.74,1700.0,84.2583,84.453,84.2583,84.4336,1700.0
2012-01-18 15:45:00,86.78,86.79,86.69,86.71,3900.0,84.4725,84.4822,84.3849,84.4043,3900.0
2012-01-18 15:50:00,86.7,86.89,86.7,86.81,14800.0,84.3946,84.5796,84.3946,84.5017,14800.0
2012-01-18 15:55:00,86.84,87.01,86.8,86.93,14800.0,84.5309,84.6964,84.492,84.6185,14800.0
2012-01-19 09:30:00,87.35,87.71,87.32,87.66,3400.0,85.0273,85.3778,84.9981,85.3291,3400.0
2012-01-19 09:35:00,87.56,87.75,87.37,87.59,52600.0,85.2317,85.4167,85.0468,85.2609,52600.0
2012-01-19 09:40:00,87.54,87.6,87.05,87.06,7000.0,85.2123,85.2707,84.7353,84.745,7000.0
2012-01-19 09:45:00,87.0,87.24,86.85,86.88,5600.0,84.6866,84.9203,84.5406,84.5698,5600.0
2012-01-19 09:50:00,86.89,86.92,86.5,86.63,5700.0,84.5796,84.6088,84.1999,84.3265,5700.0
2012-01-19 09:55:00,86.57,86.73,86.5,86.73,2600.0,84.2681,84.4238,84.1999,84.4238,2600.0
2012-01-19 10:00:00,86.66,86.93,86.58,86.77,3800.0,84.3557,84.6185,84.2778,84.4628,3800.0
2012-01-19 10:05:00,86.82,86.82,86.52,86.72,3400.0,84.5114,84.5114,84.2194,84.4141,3400.0
2012-01-19 10:10:00,86.72,86.86,86.69,86.83,1900.0,84.4141,84.5504,84.3849,84.5212,1900.0
2012-01-19 10:15:00,86.85,87.0,86.85,86.97,2500.0,84.5406,84.6866,84.5406,84.6574,2500.0
2012-01-19 10:20:00,87.01,87.3,86.93,87.16,10000.0,84.6964,84.9787,84.6185,84.8424,10000.0
2012-01-19 10:25:00,87.2,87.24,86.94,87.06,13000.0,84.8813,84.9203,84.6282,84.745,13000.0
2012-01-19 10:30:00,87.1,87.1,86.98,87.06,900.0,84.784,84.784,84.6672,84.745,900.0
2012-01-19 10:35:00,87.05,87.31,86.95,87.27,5200.0,84.7353,84.9884,84.638,84.9495,5200.0
2012-01-19 10:40:00,87.27,87.68,87.27,87.65,3100.0,84.9495,85.3486,84.9495,85.3194,3100.0
2012-01-19 10:45:00,87.67,87.86,87.63,87.79,10400.0,85.3388,85.5238,85.2999,85.4556,10400.0
2012-01-19 10:50:00,87.78,87.84,87.04,87.32,13900.0,85.4459,85.5043,84.7256,84.9981,13900.0
2012-01-19 10:55:00,87.23,87.59,87.01,87.21,15800.0,84.9105,85.2609,84.6964,84.8911,15800.0
2012-01-19 11:00:00,87.26,87.55,87.16,87.25,5100.0,84.9397,85.222,84.8424,84.93,5100.0
2012-01-19 11:05:00,87.26,87.47,87.09,87.16,9900.0,84.9397,85.1441,84.7742,84.8424,9900.0
2012-01-19 11:10:00,87.16,87.28,87.11,87.26,1600.0,84.8424,84.9592,84.7937,84.9397,1600.0
2012-01-19 11:15:00,87.23,87.3,87.16,87.23,1400.0,84.9105,84.9787,84.8424,84.9105,1400.0
2012-01-19 11:20:00,87.29,87.41,87.09,87.19,55300.0,84.9689,85.0857,84.7742,84.8716,55300.0
2012-01-19 11:25:00,87.24,87.68,87.07,87.54,27900.0,84.9203,85.3486,84.7548,85.2123,27900.0
2012-01-19 11:30:00,87.57,87.65,87.32,87.43,15200.0,85.2415,85.3194,84.9981,85.1052,15200.0
2012-01-19 11:35:00,87.37,87.66,87.27,87.55,5800.0,85.0468,85.3291,84.9495,85.222,5800.0
2012-01-19 11:40:00,87.58,87.7,87.38,87.61,19600.0,85.2512,85.368,85.0565,85.2804,19600.0
2012-01-19 11:45:00,87.68,87.68,87.49,87.58,26800.0,85.3486,85.3486,85.1636,85.2512,26800.0
2012-01-19 11:50:00,87.54,87.95,87.5,87.95,23700.0,85.2123,85.6114,85.1733,85.6114,23700.0
2012-01-19 11:55:00,87.95,88.38,87.92,88.25,29400.0,85.6114,86.0299,85.5822,85.9034,29400.0
2012-01-19 12:00:00,88.17,88.77,88.17,88.31,40000.0,85.8255,86.4096,85.8255,85.9618,40000.0
2012-01-19 12:05:00,88.34,88.34,87.91,87.91,18700.0,85.991,85.991,85.5724,85.5724,18700.0
2012-01-19 12:10:00,88.03,88.24,87.99,88.24,5600.0,85.6892,85.8937,85.6503,85.8937,5600.0
2012-01-19 12:15:00,88.24,88.36,88.23,88.27,4500.0,85.8937,86.0105,85.8839,85.9229,4500.0
2012-01-19 12:20:00,88.24,88.44,88.09,88.34,21700.0,85.8937,86.0883,85.7477,85.991,21700.0
2012-01-19 12:25:00,88.29,88.38,88.21,88.35,15800.0,85.9423,86.0299,85.8645,86.0007,15800.0
2012-01-19 12:30:00,88.3,88.54,88.3,88.54,2600.0,85.9521,86.1857,85.9521,86.1857,2600.0
2012-01-19 12:35:00,88.55,88.6,88.5,88.54,3700.0,86.1954,86.2441,86.1468,86.1857,3700.0
2012-01-19 12:40:00,88.5,88.52,88.29,88.44,3200.0,86.1468,86.1662,85.9423,86.0883,3200.0
2012-01-19 12:45:00,88.42,88.42,88.34,88.39,800.0,86.0689,86.0689,85.991,86.0397,800.0
2012-01-19 12:50:00,88.41,88.66,88.4,88.53,14100.0,86.0591,86.3025,86.0494,86.176,14100.0
2012-01-19 12:55:00,88.5,88.67,88.48,88.61,25500.0,86.1468,86.3122,86.1273,86.2538,25500.0
2012-01-19 13:00:00,88.58,88.62,88.49,88.52,8800.0,86.2246,86.2636,86.137,86.1662,8800.0
2012-01-19 13:05:00,88.55,88.59,88.5,88.5,6100.0,86.1954,86.2344,86.1468,86.1468,6100.0
2012-01-19 13:10:00,88.51,88.58,88.44,88.54,2500.0,86.1565,86.2246,86.0883,86.1857,2500.0
2012-01-19 13:15:00,88.58,88.59,88.46,88.5,5000.0,86.2246,86.2344,86.1078,86.1468,5000.0
2012-01-19 13:20:00,88.56,88.67,88.47,88.66,8700.0,86.2052,86.3122,86.1175,86.3025,8700.0
2012-01-19 13:25:00,88.67,88.99,88.5,88.83,11600.0,86.3122,86.6237,86.1468,86.468,11600.0
2012-01-19 13:30:00,88.84,89.18,88.84,89.06,10400.0,86.4777,86.8087,86.4777,86.6919,10400.0
2012-01-19 13:35:00,89.01,89.11,89.0,89.05,8000.0,86.6432,86.7405,86.6335,86.6821,8000.0
2012-01-19 13:40:00,89.07,89.14,88.91,88.97,20400.0,86.7016,86.7697,86.5458,86.6043,20400.0
2012-01-19 13:45:00,88.97,89.03,88.37,88.41,17200.0,86.6043,86.6627,86.0202,86.0591,17200.0
2012-01-19 13:50:00,88.35,88.35,88.09,88.32,2100.0,86.0007,86.0007,85.7477,85.9715,2100.0
2012-01-19 13:55:00,88.29,88.33,88.15,88.16,3800.0,85.9423,85.9813,85.8061,85.8158,3800.0
2012-01-19 14:00:00,88.16,88.35,88.14,88.14,5800.0,85.8158,86.0007,85.7963,85.7963,5800.0
2012-01-19 14:05:00,88.14,88.19,87.94,87.94,8400.0,85.7963,85.845,85.6016,85.6016,8400.0
2012-01-19 14:10:00,87.94,88.08,87.87,88.01,3700.0,85.6016,85.7379,85.5335,85.6698,3700.0
2012-01-19 14:15:00,87.93,88.1,87.92,87.92,4000.0,85.5919,85.7574,85.5822,85.5822,4000.0
2012-01-19 14:20:00,87.97,88.13,87.96,88.1,2800.0,85.6308,85.7866,85.6211,85.7574,2800.0
2012-01-19 14:25:00,88.05,88.1,87.95,88.0,5000.0,85.7087,85.7574,85.6114,85.66,5000.0
2012-01-19 14:30:00,88.1,88.1,87.98,88.04,5700.0,85.7574,85.7574,85.6406,85.699,5700.0
2012-01-19 14:35:00,88.08,88.11,88.06,88.09,3400.0,85.7379,85.7671,85.7185,85.7477,3400.0
2012-01-19 14:40:00,88.09,88.09,87.95,87.95,5100.0,85.7477,85.7477,85.6114,85.6114,5100.0
2012-01-19 14:45:00,87.8,87.89,87.67,87.7,10200.0,85.4654,85.553,85.3388,85.368,10200.0
2012-01-19 14:50:00,87.72,87.78,87.51,87.6,32500.0,85.3875,85.4459,85.1831,85.2707,32500.0
2012-01-19 14:55:00,87.61,87.7,87.53,87.65,8700.0,85.2804,85.368,85.2025,85.3194,8700.0
2012-01-19 15:00:00,87.6,87.7,87.48,87.7,4500.0,85.2707,85.368,85.1539,85.368,4500.0
2012-01-19 15:05:00,87.73,87.91,87.51,87.76,23000.0,85.3972,85.5724,85.1831,85.4264,23000.0
2012-01-19 15:10:00,87.76,87.87,87.55,87.59,13200.0,85.4264,85.5335,85.222,85.2609,13200.0
2012-01-19 15:15:00,87.57,87.77,87.57,87.67,6400.0,85.2415,85.4362,85.2415,85.3388,6400.0
2012-01-19 15:20:00,87.67,87.78,87.54,87.56,8200.0,85.3388,85.4459,85.2123,85.2317,8200.0
2012-01-19 15:25:00,87.56,87.81,87.55,87.65,11300.0,85.2317,85.4751,85.222,85.3194,11300.0
2012-01-19 15:30:00,87.69,87.73,87.55,87.61,22400.0,85.3583,85.3972,85.222,85.2804,22400.0
2012-01-19 15:35:00,87.62,87.92,87.62,87.86,15000.0,85.2902,85.5822,85.2902,85.5238,15000.0
2012-01-19 15:40:00,87.95,88.16,87.85,88.13,9600.0,85.6114,85.8158,85.514,85.7866,9600.0
2012-01-19 15:45:00,88.12,88.29,88.1,88.26,7100.0,85.7769,85.9423,85.7574,85.9131,7100.0
2012-01-19 15:50:00,88.21,88.21,87.95,88.0,6900.0,85.8645,85.8645,85.6114,85.66,6900.0
2012-01-19 15:55:00,88.01,88.08,87.88,87.93,14000.0,85.6698,85.7379,85.5432,85.5919,14000.0
2012-01-20 09:30:00,87.14,87.39,87.0,87.25,10600.0,84.8229,85.0663,84.6866,84.93,10600.0
2012-01-20 09:35:00,87.01,87.25,86.5,86.62,12100.0,84.6964,84.93,84.1999,84.3167,12100.0
2012-01-20 09:40:00,86.62,87.0,86.5,86.88,5600.0,84.3167,84.6866,84.1999,84.5698,5600.0
2012-01-20 09:45:00,86.76,86.76,86.47,86.58,2900.0,84.453,84.453,84.1707,84.2778,2900.0
2012-01-20 09:50:00,86.63,87.1,86.63,87.01,3100.0,84.3265,84.784,84.3265,84.6964,3100.0
2012-01-20 09:55:00,86.97,86.97,86.81,86.85,1900.0,84.6574,84.6574,84.5017,84.5406,1900.0
2012-01-20 10:00:00,86.96,87.25,86.96,87.25,800.0,84.6477,84.93,84.6477,84.93,800.0
2012-01-20 10:05:00,87.22,87.6,87.2,87.6,2300.0,84.9008,85.2707,84.8813,85.2707,2300.0
2012-01-20 10:10:00,87.59,87.73,87.47,87.5,6000.0,85.2609,85.3972,85.1441,85.1733,6000.0
2012-01-20 10:15:00,87.47,88.14,87.45,88.12,4700.0,85.1441,85.7963,85.1247,85.7769,4700.0
2012-01-20 10:20:00,88.06,88.88,88.03,88.68,22000.0,85.7185,86.5166,85.6892,86.322,22000.0
2012-01-20 10:25:00,88.69,88.72,88.18,88.35,9900.0,86.3317,86.3609,85.8353,86.0007,9900.0
2012-01-20 10:30:00,88.27,88.53,88.26,88.52,3800.0,85.9229,86.176,85.9131,86.1662,3800.0
2012-01-20 10:35:00,88.5,88.52,88.36,88.36,3800.0,86.1468,86.1662,86.0105,86.0105,3800.0
2012-01-20 10:40:00,88.35,88.36,88.18,88.32,3900.0,86.0007,86.0105,85.8353,85.9715,3900.0
2012-01-20 10:45:00,88.35,88.47,88.31,88.31,3900.0,86.0007,86.1175,85.9618,85.9618,3900.0
2012-01-20 10:50:00,88.27,88.35,87.9,87.9,7100.0,85.9229,86.0007,85.5627,85.5627,7100.0
2012-01-20 10:55:00,87.91,87.97,87.77,87.97,2300.0,85.5724,85.6308,85.4362,85.6308,2300.0
2012-01-20 11:00:00,87.84,87.98,87.58,87.73,3600.0,85.5043,85.6406,85.2512,85.3972,3600.0
2012-01-20 11:05:00,87.79,87.89,87.51,87.7,6100.0,85.4556,85.553,85.1831,85.368,6100.0
2012-01-20 11:10:00,87.74,87.88,87.69,87.8,2600.0,85.407,85.5432,85.3583,85.4654,2600.0
2012-01-20 11:15:00,87.78,87.86,87.78,87.86,1800.0,85.4459,85.5238,85.4459,85.5238,1800.0
2012-01-20 11:20:00,87.88,87.93,87.83,87.93,600.0,85.5432,85.5919,85.4946,85.5919,600.0
2012-01-20 11:25:00,87.9,87.96,87.89,87.96,1400.0,85.5627,85.6211,85.553,85.6211,1400.0
2012-01-20 11:30:00,87.88,87.93,87.81,87.83,3200.0,85.5432,85.5919,85.4751,85.4946,3200.0
2012-01-20 11:35:00,87.92,87.92,87.89,87.92,1000.0,85.5822,85.5822,85.553,85.5822,1000.0
2012-01-20 11:40:00,87.88,88.01,87.87,88.01,2700.0,85.5432,85.6698,85.5335,85.6698,2700.0
2012-01-20 11:45:00,88.08,88.14,88.08,88.09,800.0,85.7379,85.7963,85.7379,85.7477,800.0
2012-01-20 11:50:00,88.06,88.17,88.06,88.17,1500.0,85.7185,85.8255,85.7185,85.8255,1500.0
2012-01-20 11:55:00,88.21,88.21,88.08,88.08,1300.0,85.8645,85.8645,85.7379,85.7379,1300.0
2012-01-20 12:00:00,88.01,88.13,88.0,88.0,1600.0,85.6698,85.7866,85.66,85.66,1600.0
2012-01-20 12:05:00,88.0,88.0,87.89,87.97,1500.0,85.66,85.66,85.553,85.6308,1500.0
2012-01-20 12:10:00,87.87,87.98,87.87,87.91,800.0,85.5335,85.6406,85.5335,85.5724,800.0
2012-01-20 12:15:00,87.8,88.03,87.8,87.83,3200.0,85.4654,85.6892,85.4654,85.4946,3200.0
2012-01-20 12:20:00,87.83,87.88,87.8,87.8,1300.0,85.4946,85.5432,85.4654,85.4654,1300.0
2012-01-20 12:25:00,87.8,87.81,87.58,87.61,8000.0,85.4654,85.4751,85.2512,85.2804,8000.0
2012-01-20 12:30:00,87.62,88.05,87.61,87.94,19400.0,85.2902,85.7087,85.2804,85.6016,19400.0
2012-01-20 12:35:00,87.93,87.97,87.8,87.91,26100.0,85.5919,85.6308,85.4654,85.5724,26100.0
2012-01-20 12:40:00,87.94,87.94,87.91,87.92,400.0,85.6016,85.6016,85.5724,85.5822,400.0
2012-01-20 12:45:00,87.92,88.1,87.84,88.03,2200.0,85.5822,85.7574,85.5043,85.6892,2200.0
2012-01-20 12:50:00,87.92,87.95,87.92,87.95,400.0,85.5822,85.6114,85.5822,85.6114,400.0
2012-01-20 12:55:00,87.96,88.02,87.96,88.02,300.0,85.6211,85.6795,85.6211,85.6795,300.0
2012-01-20 13:00:00,87.97,88.09,87.94,87.94,3000.0,85.6308,85.7477,85.6016,85.6016,3000.0
2012-01-20 13:05:00,88.0,88.07,88.0,88.06,2100.0,85.66,85.7282,85.66,85.7185,2100.0
2012-01-20 13:10:00,88.06,88.24,88.06,88.23,1400.0,85.7185,85.8937,85.7185,85.8839,1400.0
2012-01-20 13:15:00,88.2,88.2,88.04,88.05,1400.0,85.8547,85.8547,85.699,85.7087,1400.0
2012-01-20 13:20:00,88.0,88.13,87.96,88.13,2200.0,85.66,85.7866,85.6211,85.7866,2200.0
2012-01-20 13:25:00,88.08,88.08,88.04,88.08,1000.0,85.7379,85.7379,85.699,85.7379,1000.0
2012-01-20 13:30:00,88.11,88.16,88.05,88.07,700.0,85.7671,85.8158,85.7087,85.7282,700.0
2012-01-20 13:35:00,88.0,88.03,88.0,88.02,300.0,85.66,85.6892,85.66,85.6795,300.0
2012-01-20 13:40:00,88.01,88.07,87.99,87.99,800.0,85.6698,85.7282,85.6503,85.6503,800.0
2012-01-20 13:45:00,88.05,88.05,87.78,87.78,1100.0,85.7087,85.7087,85.4459,85.4459,1100.0
2012-01-20 13:50:00,87.86,87.86,87.79,87.79,1000.0,85.5238,85.5238,85.4556,85.4556,1000.0
2012-01-20 13:55:00,87.78,87.86,87.73,87.86,1200.0,85.4459,85.5238,85.3972,85.5238,1200.0
2012-01-20 14:00:00,87.84,87.93,87.78,87.84,1200.0,85.5043,85.5919,85.4459,85.5043,1200.0
2012-01-20 14:05:00,87.79,87.8,87.57,87.6,7600.0,85.4556,85.4654,85.2415,85.2707,7600.0
2012-01-20 14:10:00,87.63,87.77,87.57,87.69,4100.0,85.2999,85.4362,85.2415,85.3583,4100.0
2012-01-20 14:15:00,87.73,87.73,87.34,87.37,2200.0,85.3972,85.3972,85.0176,85.0468,2200.0
2012-01-20 14:20:00,87.37,87.45,87.32,87.32,1300.0,85.0468,85.1247,84.9981,84.9981,1300.0
2012-01-20 14:25:00,87.32,87.32,87.26,87.3,1500.0,84.9981,84.9981,84.9397,84.9787,1500.0
2012-01-20 14:30:00,87.32,87.41,87.22,87.26,5500.0,84.9981,85.0857,84.9008,84.9397,5500.0
2012-01-20 14:35:00,87.26,87.36,87.15,87.26,3400.0,84.9397,85.0371,84.8326,84.9397,3400.0
2012-01-20 14:40:00,87.23,87.34,87.19,87.27,2200.0,84.9105,85.0176,84.8716,84.9495,2200.0
2012-01-20 14:45:00,87.28,87.28,87.1,87.1,2400.0,84.9592,84.9592,84.784,84.784,2400.0
2012-01-20 14:50:00,87.16,87.16,86.96,86.96,4000.0,84.8424,84.8424,84.6477,84.6477,4000.0
2012-01-20 14:55:00,86.96,87.18,86.93,87.1,6000.0,84.6477,84.8619,84.6185,84.784,6000.0
2012-01-20 15:00:00,87.17,87.32,87.17,87.23,3200.0,84.8521,84.9981,84.8521,84.9105,3200.0
2012-01-20 15:05:00,87.2,87.22,87.13,87.13,3200.0,84.8813,84.9008,84.8132,84.8132,3200.0
2012-01-20 15:10:00,87.06,87.11,86.9,86.95,4000.0,84.745,84.7937,84.5893,84.638,4000.0
2012-01-20 15:15:00,86.94,87.23,86.8,87.17,9000.0,84.6282,84.9105,84.492,84.8521,9000.0
2012-01-20 15:20:00,87.28,87.37,87.2,87.2,2300.0,84.9592,85.0468,84.8813,84.8813,2300.0
2012-01-20 15:25:00,87.2,87.2,86.84,87.06,5800.0,84.8813,84.8813,84.5309,84.745,5800.0
2012-01-20 15:30:00,87.02,87.02,86.75,86.79,7400.0,84.7061,84.7061,84.4433,84.4822,7400.0
2012-01-20 15:35:00,86.8,87.14,86.79,87.1,4600.0,84.492,84.8229,84.4822,84.784,4600.0
2012-01-20 15:40:00,87.07,87.53,87.07,87.43,4500.0,84.7548,85.2025,84.7548,85.1052,4500.0
2012-01-20 15:45:00,87.43,87.73,87.4,87.59,8200.0,85.1052,85.3972,85.076,85.2609,8200.0
2012-01-20 15:50:00,87.58,87.77,87.45,87.57,7400.0,85.2512,85.4362,85.1247,85.2415,7400.0
2012-01-20 15:55:00,87.51,87.64,87.34,87.4,17900.0,85.1831,85.3096,85.0176,85.076,17900.0
2012-01-23 09:30:00,87.85,87.85,87.19,87.31,2600.0,85.514,85.514,84.8716,84.9884,2600.0
2012-01-23 09:35:00,87.64,87.64,87.07,87.26,1600.0,85.3096,85.3096,84.7548,84.9397,1600.0
2012-01-23 09:40:00,87.11,87.48,87.11,87.41,2200.0,84.7937,85.1539,84.7937,85.0857,2200.0
2012-01-23 09:45:00,87.38,87.69,87.17,87.32,3700.0,85.0565,85.3583,84.8521,84.9981,3700.0
2012-01-23 09:50:00,87.33,87.72,87.33,87.46,1600.0,85.0079,85.3875,85.0079,85.1344,1600.0
2012-01-23 09:55:00,87.15,87.76,87.15,87.74,6800.0,84.8326,85.4264,84.8326,85.407,6800.0
2012-01-23 10:00:00,87.63,87.66,87.54,87.66,2200.0,85.2999,85.3291,85.2123,85.3291,2200.0
2012-01-23 10:05:00,87.71,87.72,87.7,87.7,1500.0,85.3778,85.3875,85.368,85.368,1500.0
2012-01-23 10:10:00,87.7,87.7,87.63,87.65,1700.0,85.368,85.368,85.2999,85.3194,1700.0
2012-01-23 10:15:00,87.57,87.84,87.57,87.83,2500.0,85.2415,85.5043,85.2415,85.4946,2500.0
2012-01-23 10:20:00,87.88,87.89,87.76,87.84,1300.0,85.5432,85.553,85.4264,85.5043,1300.0
2012-01-23 10:25:00,87.84,87.84,87.64,87.74,2700.0,85.5043,85.5043,85.3096,85.407,2700.0
2012-01-23 10:30:00,87.71,87.94,87.69,87.94,3100.0,85.3778,85.6016,85.3583,85.6016,3100.0
2012-01-23 10:35:00,87.92,88.24,87.92,88.18,4900.0,85.5822,85.8937,85.5822,85.8353,4900.0
2012-01-23 10:40:00,88.05,88.18,87.88,88.07,2600.0,85.7087,85.8353,85.5432,85.7282,2600.0
2012-01-23 10:45:00,88.05,88.17,88.04,88.17,1200.0,85.7087,85.8255,85.699,85.8255,1200.0
2012-01-23 10:50:00,88.21,88.21,88.1,88.15,800.0,85.8645,85.8645,85.7574,85.8061,800.0
2012-01-23 10:55:00,88.07,88.41,88.07,88.41,8100.0,85.7282,86.0591,85.7282,86.0591,8100.0
2012-01-23 11:00:00,88.41,88.41,88.05,88.07,4300.0,86.0591,86.0591,85.7087,85.7282,4300.0
2012-01-23 11:05:00,88.08,88.08,87.51,87.64,3100.0,85.7379,85.7379,85.1831,85.3096,3100.0
2012-01-23 11:10:00,87.67,87.83,87.67,87.71,7800.0,85.3388,85.4946,85.3388,85.3778,7800.0
2012-01-23 11:15:00,87.78,87.95,87.78,87.95,1800.0,85.4459,85.6114,85.4459,85.6114,1800.0
2012-01-23 11:20:00,87.88,88.0,87.86,87.89,2500.0,85.5432,85.66,85.5238,85.553,2500.0
2012-01-23 11:25:00,87.9,88.01,87.88,87.98,800.0,85.5627,85.6698,85.5432,85.6406,800.0
2012-01-23 11:30:00,88.14,88.23,87.99,88.23,6800.0,85.7963,85.8839,85.6503,85.8839,6800.0
2012-01-23 11:35:00,88.26,88.28,87.71,87.77,8700.0,85.9131,85.9326,85.3778,85.4362,8700.0
2012-01-23 11:40:00,87.7,87.75,87.62,87.66,1200.0,85.368,85.4167,85.2902,85.3291,1200.0
2012-01-23 11:45:00,87.62,87.74,87.58,87.74,1700.0,85.2902,85.407,85.2512,85.407,1700.0
2012-01-23 11:50:00,87.71,87.77,87.65,87.65,3100.0,85.3778,85.4362,85.3194,85.3194,3100.0
2012-01-23 11:55:00,87.65,87.73,87.5,87.5,5700.0,85.3194,85.3972,85.1733,85.1733,5700.0
2012-01-23 12:00:00,87.5,87.5,87.2,87.31,4000.0,85.1733,85.1733,84.8813,84.9884,4000.0
2012-01-23 12:05:00,87.28,87.29,86.87,87.24,9700.0,84.9592,84.9689,84.5601,84.9203,9700.0
2012-01-23 12:10:00,87.15,87.32,87.15,87.3,1800.0,84.8326,84.9981,84.8326,84.9787,1800.0
2012-01-23 12:15:00,87.23,87.23,86.9,86.9,1300.0,84.9105,84.9105,84.5893,84.5893,1300.0
2012-01-23 12:20:00,87.04,87.04,87.04,87.04,100.0,84.7256,84.7256,84.7256,84.7256,100.0
2012-01-23 12:25:00,87.09,87.09,86.93,86.99,1200.0,84.7742,84.7742,84.6185,84.6769,1200.0
2012-01-23 12:30:00,87.06,87.15,87.06,87.08,500.0,84.745,84.8326,84.745,84.7645,500.0
2012-01-23 12:35:00,87.08,87.08,87.08,87.08,0.0,84.7645,84.7645,84.7645,84.7645,0.0
2012-01-23 12:40:00,87.01,87.25,86.96,87.2,8900.0,84.6964,84.93,84.6477,84.8813,8900.0
2012-01-23 12:45:00,87.35,87.66,87.3,87.49,2200.0,85.0273,85.3291,84.9787,85.1636,2200.0
2012-01-23 12:50:00,87.37,87.61,87.28,87.57,2800.0,85.0468,85.2804,84.9592,85.2415,2800.0
2012-01-23 12:55:00,87.48,87.48,87.34,87.36,1600.0,85.1539,85.1539,85.0176,85.0371,1600.0
2012-01-23 13:00:00,87.46,87.5,87.46,87.5,900.0,85.1344,85.1733,85.1344,85.1733,900.0
2012-01-23 13:05:00,87.56,87.56,87.51,87.51,200.0,85.2317,85.2317,85.1831,85.1831,200.0
2012-01-23 13:10:00,87.62,87.63,87.48,87.48,300.0,85.2902,85.2999,85.1539,85.1539,300.0
2012-01-23 13:15:00,87.32,87.45,87.32,87.35,600.0,84.9981,85.1247,84.9981,85.0273,600.0
2012-01-23 13:20:00,87.3,87.46,87.3,87.46,600.0,84.9787,85.1344,84.9787,85.1344,600.0
2012-01-23 13:25:00,87.46,87.47,87.46,87.46,300.0,85.1344,85.1441,85.1344,85.1344,300.0
2012-01-23 13:30:00,87.41,87.71,87.31,87.7,1700.0,85.0857,85.3778,84.9884,85.368,1700.0
2012-01-23 13:35:00,87.49,87.61,87.49,87.53,800.0,85.1636,85.2804,85.1636,85.2025,800.0
2012-01-23 13:40:00,87.5,87.73,87.37,87.37,3400.0,85.1733,85.3972,85.0468,85.0468,3400.0
2012-01-23 13:45:00,87.39,87.55,87.3,87.55,900.0,85.0663,85.222,84.9787,85.222,900.0
2012-01-23 13:50:00,87.52,87.62,87.42,87.62,1500.0,85.1928,85.2902,85.0955,85.2902,1500.0
2012-01-23 13:55:00,87.52,87.77,87.52,87.77,2600.0,85.1928,85.4362,85.1928,85.4362,2600.0
2012-01-23 14:00:00,87.71,87.76,87.63,87.7,5200.0,85.3778,85.4264,85.2999,85.368,5200.0
2012-01-23 14:05:00,87.7,87.7,87.57,87.57,2600.0,85.368,85.368,85.2415,85.2415,2600.0
2012-01-23 14:10:00,87.52,87.59,87.52,87.56,3300.0,85.1928,85.2609,85.1928,85.2317,3300.0
2012-01-23 14:15:00,87.57,87.57,87.57,87.57,100.0,85.2415,85.2415,85.2415,85.2415,100.0
2012-01-23 14:20:00,87.53,87.54,87.52,87.54,1900.0,85.2025,85.2123,85.1928,85.2123,1900.0
2012-01-23 14:25:00,87.58,87.74,87.52,87.74,5000.0,85.2512,85.407,85.1928,85.407,5000.0
2012-01-23 14:30:00,87.74,87.84,87.67,87.7,1800.0,85.407,85.5043,85.3388,85.368,1800.0
2012-01-23 14:35:00,87.68,87.68,87.59,87.59,1200.0,85.3486,85.3486,85.2609,85.2609,1200.0
2012-01-23 14:40:00,87.59,87.59,87.5,87.5,900.0,85.2609,85.2609,85.1733,85.1733,900.0
2012-01-23 14:45:00,87.43,87.43,87.3,87.43,2600.0,85.1052,85.1052,84.9787,85.1052,2600.0
2012-01-23 14:50:00,87.47,87.47,87.36,87.38,1000.0,85.1441,85.1441,85.0371,85.0565,1000.0
2012-01-23 14:55:00,87.44,87.73,87.44,87.72,2800.0,85.1149,85.3972,85.1149,85.3875,2800.0
2012-01-23 15:00:00,87.69,87.69,87.41,87.46,3700.0,85.3583,85.3583,85.0857,85.1344,3700.0
2012-01-23 15:05:00,87.43,87.51,87.36,87.46,3200.0,85.1052,85.1831,85.0371,85.1344,3200.0
2012-01-23 15:10:00,87.45,87.54,87.34,87.49,2100.0,85.1247,85.2123,85.0176,85.1636,2100.0
2012-01-23 15:15:00,87.48,87.48,87.29,87.43,2200.0,85.1539,85.1539,84.9689,85.1052,2200.0
2012-01-23 15:20:00,87.31,87.31,87.21,87.21,700.0,84.9884,84.9884,84.8911,84.8911,700.0
2012-01-23 15:25:00,87.2,87.43,87.14,87.38,3100.0,84.8813,85.1052,84.8229,85.0565,3100.0
2012-01-23 15:30:00,87.37,87.45,87.31,87.38,2000.0,85.0468,85.1247,84.9884,85.0565,2000.0
2012-01-23 15:35:00,87.4,87.6,87.4,87.49,3300.0,85.076,85.2707,85.076,85.1636,3300.0
2012-01-23 15:40:00,87.51,87.61,87.5,87.59,2400.0,85.1831,85.2804,85.1733,85.2609,2400.0
2012-01-23 15:45:00,87.47,87.64,87.45,87.58,6600.0,85.1441,85.3096,85.1247,85.2512,6600.0
2012-01-23 15:50:00,87.58,87.59,87.42,87.48,5700.0,85.2512,85.2609,85.0955,85.1539,5700.0
2012-01-23 15:55:00,87.48,87.55,87.46,87.52,5400.0,85.1539,85.222,85.1344,85.1928,5400.0
2012-01-24 09:30:00,87.31,87.65,87.19,87.47,3700.0,84.9884,85.3194,84.8716,85.1441,3700.0
2012-01-24 09:35:00,87.59,87.59,87.06,87.36,1800.0,85.2609,85.2609,84.745,85.0371,1800.0
2012-01-24 09:40:00,87.21,87.69,87.21,87.37,2600.0,84.8911,85.3583,84.8911,85.0468,2600.0
2012-01-24 09:45:00,87.53,87.53,87.46,87.46,500.0,85.2025,85.2025,85.1344,85.1344,500.0
2012-01-24 09:50:00,87.48,87.66,87.18,87.18,2300.0,85.1539,85.3291,84.8619,84.8619,2300.0
2012-01-24 09:55:00,87.19,87.43,87.18,87.26,2300.0,84.8716,85.1052,84.8619,84.9397,2300.0
2012-01-24 10:00:00,87.16,87.63,87.15,87.6,4400.0,84.8424,85.2999,84.8326,85.2707,4400.0
2012-01-24 10:05:00,87.62,87.64,87.56,87.6,1300.0,85.2902,85.3096,85.2317,85.2707,1300.0
2012-01-24 10:10:00,87.59,88.33,87.59,88.22,11300.0,85.2609,85.9813,85.2609,85.8742,11300.0
2012-01-24 10:15:00,87.92,88.06,87.71,88.06,4100.0,85.5822,85.7185,85.3778,85.7185,4100.0
2012-01-24 10:20:00,88.16,88.34,88.15,88.31,3500.0,85.8158,85.991,85.8061,85.9618,3500.0
2012-01-24 10:25:00,88.3,90.59,88.3,90.18,50100.0,85.9521,88.1812,85.9521,87.7821,50100.0
2012-01-24 10:30:00,90.18,90.28,89.31,89.97,21100.0,87.7821,87.8794,86.9352,87.5777,21100.0
2012-01-24 10:35:00,89.96,90.38,89.58,89.83,16800.0,87.5679,87.9768,87.198,87.4414,16800.0
2012-01-24 10:40:00,89.82,89.85,89.53,89.67,3700.0,87.4317,87.4609,87.1494,87.2856,3700.0
2012-01-24 10:45:00,89.67,90.14,89.65,89.92,3600.0,87.2856,87.7431,87.2662,87.529,3600.0
2012-01-24 10:50:00,89.93,89.93,89.39,89.47,6800.0,87.5387,87.5387,87.0131,87.091,6800.0
2012-01-24 10:55:00,89.3,89.49,89.25,89.49,1600.0,86.9255,87.1104,86.8768,87.1104,1600.0
2012-01-24 11:00:00,89.59,89.6,89.2,89.24,2300.0,87.2078,87.2175,86.8281,86.8671,2300.0
2012-01-24 11:05:00,89.18,89.31,88.75,89.0,8100.0,86.8087,86.9352,86.3901,86.6335,8100.0
2012-01-24 11:10:00,89.17,89.33,89.11,89.11,2600.0,86.7989,86.9547,86.7405,86.7405,2600.0
2012-01-24 11:15:00,88.94,89.0,88.94,88.95,800.0,86.5751,86.6335,86.5751,86.5848,800.0
2012-01-24 11:20:00,88.94,89.27,88.94,89.21,1700.0,86.5751,86.8963,86.5751,86.8379,1700.0
2012-01-24 11:25:00,89.22,89.54,89.22,89.5,1500.0,86.8476,87.1591,86.8476,87.1202,1500.0
2012-01-24 11:30:00,89.32,89.41,89.21,89.24,2300.0,86.9449,87.0326,86.8379,86.8671,2300.0
2012-01-24 11:35:00,89.2,89.25,88.77,89.16,9100.0,86.8281,86.8768,86.4096,86.7892,9100.0
2012-01-24 11:40:00,89.25,89.47,89.25,89.29,1200.0,86.8768,87.091,86.8768,86.9157,1200.0
2012-01-24 11:45:00,89.34,89.34,89.18,89.29,2100.0,86.9644,86.9644,86.8087,86.9157,2100.0
2012-01-24 11:50:00,89.4,89.5,89.33,89.33,500.0,87.0228,87.1202,86.9547,86.9547,500.0
2012-01-24 11:55:00,89.35,89.35,89.34,89.35,500.0,86.9741,86.9741,86.9644,86.9741,500.0
2012-01-24 12:00:00,89.4,89.42,89.4,89.42,600.0,87.0228,87.0423,87.0228,87.0423,600.0
2012-01-24 12:05:00,89.46,89.46,89.3,89.3,900.0,87.0812,87.0812,86.9255,86.9255,900.0
2012-01-24 12:10:00,89.37,89.42,89.37,89.42,200.0,86.9936,87.0423,86.9936,87.0423,200.0
2012-01-24 12:15:00,89.24,89.24,89.17,89.17,200.0,86.8671,86.8671,86.7989,86.7989,200.0
2012-01-24 12:20:00,89.21,89.21,89.13,89.14,700.0,86.8379,86.8379,86.76,86.7697,700.0
2012-01-24 12:25:00,88.87,88.87,88.6,88.6,2900.0,86.5069,86.5069,86.2441,86.2441,2900.0
2012-01-24 12:30:00,88.59,88.63,88.5,88.63,2500.0,86.2344,86.2733,86.1468,86.2733,2500.0
2012-01-24 12:35:00,88.62,88.68,88.55,88.55,800.0,86.2636,86.322,86.1954,86.1954,800.0
2012-01-24 12:40:00,88.54,88.8,88.54,88.8,1000.0,86.1857,86.4388,86.1857,86.4388,1000.0
2012-01-24 12:45:00,88.74,88.74,88.53,88.74,1400.0,86.3804,86.3804,86.176,86.3804,1400.0
2012-01-24 12:50:00,88.76,88.76,88.64,88.64,900.0,86.3998,86.3998,86.283,86.283,900.0
2012-01-24 12:55:00,88.71,89.0,88.71,89.0,1100.0,86.3512,86.6335,86.3512,86.6335,1100.0
2012-01-24 13:00:00,88.76,88.85,88.75,88.85,900.0,86.3998,86.4874,86.3901,86.4874,900.0
2012-01-24 13:05:00,88.87,88.98,88.87,88.92,1400.0,86.5069,86.614,86.5069,86.5556,1400.0
2012-01-24 13:10:00,88.8,88.91,88.61,88.67,2300.0,86.4388,86.5458,86.2538,86.3122,2300.0
2012-01-24 13:15:00,88.68,88.68,88.5,88.5,1100.0,86.322,86.322,86.1468,86.1468,1100.0
2012-01-24 13:20:00,88.4,88.46,88.35,88.44,900.0,86.0494,86.1078,86.0007,86.0883,900.0
2012-01-24 13:25:00,88.5,88.62,88.27,88.52,3500.0,86.1468,86.2636,85.9229,86.1662,3500.0
2012-01-24 13:30:00,88.38,88.59,88.38,88.49,1200.0,86.0299,86.2344,86.0299,86.137,1200.0
2012-01-24 13:35:00,88.36,88.44,88.2,88.29,9900.0,86.0105,86.0883,85.8547,85.9423,9900.0
2012-01-24 13:40:00,88.29,88.83,88.29,88.57,16700.0,85.9423,86.468,85.9423,86.2149,16700.0
2012-01-24 13:45:00,88.55,88.69,88.46,88.69,1300.0,86.1954,86.3317,86.1078,86.3317,1300.0
2012-01-24 13:50:00,88.74,88.76,88.55,88.55,500.0,86.3804,86.3998,86.1954,86.1954,500.0
2012-01-24 13:55:00,88.56,88.65,88.56,88.62,2100.0,86.2052,86.2928,86.2052,86.2636,2100.0
2012-01-24 14:00:00,88.52,88.71,88.52,88.7,600.0,86.1662,86.3512,86.1662,86.3414,600.0
2012-01-24 14:05:00,88.74,88.74,88.74,88.74,300.0,86.3804,86.3804,86.3804,86.3804,300.0
2012-01-24 14:10:00,88.74,88.74,88.74,88.74,0.0,86.3804,86.3804,86.3804,86.3804,0.0
2012-01-24 14:15:00,88.54,88.57,88.54,88.57,400.0,86.1857,86.2149,86.1857,86.2149,400.0
2012-01-24 14:20:00,88.57,88.57,88.43,88.43,1900.0,86.2149,86.2149,86.0786,86.0786,1900.0
2012-01-24 14:25:00,88.43,88.43,88.43,88.43,0.0,86.0786,86.0786,86.0786,86.0786,0.0
2012-01-24 14:30:00,88.38,88.38,88.28,88.28,600.0,86.0299,86.0299,85.9326,85.9326,600.0
2012-01-24 14:35:00,88.32,88.41,88.27,88.41,1500.0,85.9715,86.0591,85.9229,86.0591,1500.0
2012-01-24 14:40:00,88.48,88.48,88.27,88.27,1700.0,86.1273,86.1273,85.9229,85.9229,1700.0
2012-01-24 14:45:00,88.29,88.31,88.29,88.31,600.0,85.9423,85.9618,85.9423,85.9618,600.0
2012-01-24 14:50:00,88.3,88.3,88.17,88.26,1900.0,85.9521,85.9521,85.8255,85.9131,1900.0
2012-01-24 14:55:00,88.32,88.36,88.32,88.35,900.0,85.9715,86.0105,85.9715,86.0007,900.0
2012-01-24 15:00:00,88.26,88.31,88.26,88.31,300.0,85.9131,85.9618,85.9131,85.9618,300.0
2012-01-24 15:05:00,88.33,88.44,88.33,88.41,800.0,85.9813,86.0883,85.9813,86.0591,800.0
2012-01-24 15:10:00,88.45,88.54,88.37,88.49,2500.0,86.0981,86.1857,86.0202,86.137,2500.0
2012-01-24 15:15:00,88.44,88.44,88.44,88.44,100.0,86.0883,86.0883,86.0883,86.0883,100.0
2012-01-24 15:20:00,88.43,88.43,88.32,88.32,1900.0,86.0786,86.0786,85.9715,85.9715,1900.0
2012-01-24 15:25:00,88.28,88.28,87.89,87.9,17000.0,85.9326,85.9326,85.553,85.5627,17000.0
2012-01-24 15:30:00,87.94,88.15,87.86,88.15,7300.0,85.6016,85.8061,85.5238,85.8061,7300.0
2012-01-24 15:35:00,88.15,88.27,88.15,88.16,4300.0,85.8061,85.9229,85.8061,85.8158,4300.0
2012-01-24 15:40:00,88.15,88.17,88.04,88.07,2600.0,85.8061,85.8255,85.699,85.7282,2600.0
2012-01-24 15:45:00,88.11,88.56,88.11,88.44,7400.0,85.7671,86.2052,85.7671,86.0883,7400.0
2012-01-24 15:50:00,88.48,88.77,88.48,88.6,13600.0,86.1273,86.4096,86.1273,86.2441,13600.0
2012-01-24 15:55:00,88.66,88.66,88.34,88.42,14800.0,86.3025,86.3025,85.991,86.0689,14800.0
2012-01-25 09:30:00,89.46,89.8,89.06,89.06,3800.0,87.0812,87.4122,86.6919,86.6919,3800.0
2012-01-25 09:35:00,89.06,89.33,89.06,89.33,900.0,86.6919,86.9547,86.6919,86.9547,900.0
2012-01-25 09:40:00,89.05,89.16,88.37,88.58,5500.0,86.6821,86.7892,86.0202,86.2246,5500.0
2012-01-25 09:45:00,88.73,88.92,88.51,88.67,1500.0,86.3706,86.5556,86.1565,86.3122,1500.0
2012-01-25 09:50:00,88.5,88.5,87.85,88.01,1700.0,86.1468,86.1468,85.514,85.6698,1700.0
2012-01-25 09:55:00,87.94,88.14,87.86,87.97,1700.0,85.6016,85.7963,85.5238,85.6308,1700.0
2012-01-25 10:00:00,88.17,88.17,87.75,87.93,2900.0,85.8255,85.8255,85.4167,85.5919,2900.0
2012-01-25 10:05:00,87.93,88.12,87.88,87.88,1300.0,85.5919,85.7769,85.5432,85.5432,1300.0
2012-01-25 10:10:00,87.99,88.21,87.98,88.12,900.0,85.6503,85.8645,85.6406,85.7769,900.0
2012-01-25 10:15:00,88.15,88.24,88.05,88.24,600.0,85.8061,85.8937,85.7087,85.8937,600.0
2012-01-25 10:20:00,88.25,88.25,87.91,87.91,800.0,85.9034,85.9034,85.5724,85.5724,800.0
2012-01-25 10:25:00,88.01,88.17,88.0,88.0,1100.0,85.6698,85.8255,85.66,85.66,1100.0
2012-01-25 10:30:00,87.85,87.91,87.76,87.88,700.0,85.514,85.5724,85.4264,85.5432,700.0
2012-01-25 10:35:00,87.74,88.1,87.57,88.1,3700.0,85.407,85.7574,85.2415,85.7574,3700.0
2012-01-25 10:40:00,88.09,88.09,88.06,88.07,400.0,85.7477,85.7477,85.7185,85.7282,400.0
2012-01-25 10:45:00,88.11,88.16,88.11,88.16,500.0,85.7671,85.8158,85.7671,85.8158,500.0
2012-01-25 10:50:00,88.15,88.15,88.14,88.14,500.0,85.8061,85.8061,85.7963,85.7963,500.0
2012-01-25 10:55:00,88.13,88.21,88.13,88.21,600.0,85.7866,85.8645,85.7866,85.8645,600.0
2012-01-25 11:00:00,88.21,88.21,88.21,88.21,0.0,85.8645,85.8645,85.8645,85.8645,0.0
2012-01-25 11:05:00,88.25,88.28,88.25,88.28,300.0,85.9034,85.9326,85.9034,85.9326,300.0
2012-01-25 11:10:00,88.03,88.1,88.0,88.05,1400.0,85.6892,85.7574,85.66,85.7087,1400.0
2012-01-25 11:15:00,87.97,88.07,87.94,88.07,1700.0,85.6308,85.7282,85.6016,85.7282,1700.0
2012-01-25 11:20:00,88.19,88.2,88.01,88.09,1800.0,85.845,85.8547,85.6698,85.7477,1800.0
2012-01-25 11:25:00,88.2,88.2,88.03,88.03,1000.0,85.8547,85.8547,85.6892,85.6892,1000.0
2012-01-25 11:30:00,88.04,88.1,88.04,88.05,400.0,85.699,85.7574,85.699,85.7087,400.0
2012-01-25 11:35:00,88.0,88.24,88.0,88.1,600.0,85.66,85.8937,85.66,85.7574,600.0
2012-01-25 11:40:00,88.12,88.12,87.94,87.94,800.0,85.7769,85.7769,85.6016,85.6016,800.0
2012-01-25 11:45:00,88.04,88.13,88.04,88.13,4000.0,85.699,85.7866,85.699,85.7866,4000.0
2012-01-25 11:50:00,88.23,88.6,88.23,88.29,2300.0,85.8839,86.2441,85.8839,85.9423,2300.0
2012-01-25 11:55:00,88.41,88.42,88.17,88.2,1200.0,86.0591,86.0689,85.8255,85.8547,1200.0
2012-01-25 12:00:00,88.18,88.26,88.18,88.26,1000.0,85.8353,85.9131,85.8353,85.9131,1000.0
2012-01-25 12:05:00,88.22,88.22,88.09,88.09,900.0,85.8742,85.8742,85.7477,85.7477,900.0
2012-01-25 12:10:00,87.92,88.05,87.92,87.93,2100.0,85.5822,85.7087,85.5822,85.5919,2100.0
2012-01-25 12:15:00,88.05,88.08,87.97,88.06,1400.0,85.7087,85.7379,85.6308,85.7185,1400.0
2012-01-25 12:20:00,88.01,88.01,87.92,87.92,1200.0,85.6698,85.6698,85.5822,85.5822,1200.0
2012-01-25 12:25:00,87.91,88.28,87.91,88.28,1700.0,85.5724,85.9326,85.5724,85.9326,1700.0
2012-01-25 12:30:00,88.2,88.2,87.83,87.96,2800.0,85.8547,85.8547,85.4946,85.6211,2800.0
2012-01-25 12:35:00,88.23,88.33,87.98,87.98,1500.0,85.8839,85.9813,85.6406,85.6406,1500.0
2012-01-25 12:40:00,87.96,88.0,87.84,87.84,1300.0,85.6211,85.66,85.5043,85.5043,1300.0
2012-01-25 12:45:00,87.92,88.0,87.92,88.0,900.0,85.5822,85.66,85.5822,85.66,900.0
2012-01-25 12:50:00,87.97,88.11,87.86,88.11,3000.0,85.6308,85.7671,85.5238,85.7671,3000.0
2012-01-25 12:55:00,88.12,88.13,87.85,87.95,1800.0,85.7769,85.7866,85.514,85.6114,1800.0
2012-01-25 13:00:00,88.04,88.26,88.04,88.17,1400.0,85.699,85.9131,85.699,85.8255,1400.0
2012-01-25 13:05:00,88.2,88.2,87.89,87.98,3500.0,85.8547,85.8547,85.553,85.6406,3500.0
2012-01-25 13:10:00,87.9,88.49,87.88,88.39,22100.0,85.5627,86.137,85.5432,86.0397,22100.0
2012-01-25 13:15:00,88.43,88.58,88.29,88.29,35100.0,86.0786,86.2246,85.9423,85.9423,35100.0
2012-01-25 13:20:00,88.32,88.78,88.32,88.75,9100.0,85.9715,86.4193,85.9715,86.3901,9100.0
2012-01-25 13:25:00,88.82,89.0,88.77,88.94,1800.0,86.4582,86.6335,86.4096,86.5751,1800.0
2012-01-25 13:30:00,88.94,89.33,88.86,89.33,5600.0,86.5751,86.9547,86.4972,86.9547,5600.0
2012-01-25 13:35:00,89.24,89.4,89.08,89.29,5100.0,86.8671,87.0228,86.7113,86.9157,5100.0
2012-01-25 13:40:00,89.51,89.52,89.5,89.52,1500.0,87.1299,87.1396,87.1202,87.1396,1500.0
2012-01-25 13:45:00,89.62,89.77,89.62,89.68,2700.0,87.237,87.383,87.237,87.2954,2700.0
2012-01-25 13:50:00,89.6,89.71,89.6,89.71,1100.0,87.2175,87.3246,87.2175,87.3246,1100.0
2012-01-25 13:55:00,89.74,89.75,89.65,89.65,1700.0,87.3538,87.3635,87.2662,87.2662,1700.0
2012-01-25 14:00:00,89.68,89.68,89.4,89.4,1200.0,87.2954,87.2954,87.0228,87.0228,1200.0
2012-01-25 14:05:00,89.33,89.33,88.96,89.02,3700.0,86.9547,86.9547,86.5945,86.6529,3700.0
2012-01-25 14:10:00,89.12,89.12,88.96,88.96,900.0,86.7503,86.7503,86.5945,86.5945,900.0
2012-01-25 14:15:00,88.96,89.01,88.84,89.0,2000.0,86.5945,86.6432,86.4777,86.6335,2000.0
2012-01-25 14:20:00,89.01,89.07,88.69,88.69,3700.0,86.6432,86.7016,86.3317,86.3317,3700.0
2012-01-25 14:25:00,88.73,88.81,88.63,88.63,3400.0,86.3706,86.4485,86.2733,86.2733,3400.0
2012-01-25 14:30:00,88.7,88.78,88.64,88.7,2100.0,86.3414,86.4193,86.283,86.3414,2100.0
2012-01-25 14:35:00,88.7,88.71,88.44,88.52,2900.0,86.3414,86.3512,86.0883,86.1662,2900.0
2012-01-25 14:40:00,88.54,88.69,88.5,88.69,2200.0,86.1857,86.3317,86.1468,86.3317,2200.0
2012-01-25 14:45:00,88.67,88.74,88.46,88.57,4700.0,86.3122,86.3804,86.1078,86.2149,4700.0
2012-01-25 14:50:00,88.51,88.71,88.46,88.64,3800.0,86.1565,86.3512,86.1078,86.283,3800.0
2012-01-25 14:55:00,88.65,88.7,88.42,88.46,4000.0,86.2928,86.3414,86.0689,86.1078,4000.0
2012-01-25 15:00:00,88.52,88.52,88.23,88.28,5000.0,86.1662,86.1662,85.8839,85.9326,5000.0
2012-01-25 15:05:00,88.32,88.43,88.22,88.27,1900.0,85.9715,86.0786,85.8742,85.9229,1900.0
2012-01-25 15:10:00,88.27,88.46,88.27,88.46,1000.0,85.9229,86.1078,85.9229,86.1078,1000.0
2012-01-25 15:15:00,88.34,88.51,88.34,88.51,2400.0,85.991,86.1565,85.991,86.1565,2400.0
2012-01-25 15:20:00,88.48,88.69,88.39,88.69,5800.0,86.1273,86.3317,86.0397,86.3317,5800.0
2012-01-25 15:25:00,88.71,88.89,88.71,88.74,3300.0,86.3512,86.5264,86.3512,86.3804,3300.0
2012-01-25 15:30:00,88.78,88.9,88.64,88.82,5100.0,86.4193,86.5361,86.283,86.4582,5100.0
2012-01-25 15:35:00,88.81,88.85,88.56,88.56,4200.0,86.4485,86.4874,86.2052,86.2052,4200.0
2012-01-25 15:40:00,88.56,88.56,88.27,88.27,4800.0,86.2052,86.2052,85.9229,85.9229,4800.0
2012-01-25 15:45:00,88.38,88.78,88.34,88.78,2700.0,86.0299,86.4193,85.991,86.4193,2700.0
2012-01-25 15:50:00,88.6,88.79,88.6,88.77,2400.0,86.2441,86.429,86.2441,86.4096,2400.0
2012-01-25 15:55:00,88.64,88.7,88.42,88.45,5300.0,86.283,86.3414,86.0689,86.0981,5300.0
2012-01-26 09:30:00,89.14,90.41,89.14,90.14,9500.0,86.7697,88.006,86.7697,87.7431,9500.0
2012-01-26 09:35:00,90.14,90.19,89.73,90.19,4300.0,87.7431,87.7918,87.344,87.7918,4300.0
2012-01-26 09:40:00,90.19,90.39,90.0,90.33,3900.0,87.7918,87.9865,87.6069,87.9281,3900.0
2012-01-26 09:45:00,90.3,91.33,90.1,91.31,14900.0,87.8989,88.9015,87.7042,88.882,14900.0
2012-01-26 09:50:00,91.31,91.45,91.11,91.38,7600.0,88.882,89.0183,88.6874,88.9502,7600.0
2012-01-26 09:55:00,91.36,91.36,91.01,91.17,3400.0,88.9307,88.9307,88.59,88.7458,3400.0
2012-01-26 10:00:00,91.2,91.2,90.53,90.75,3600.0,88.775,88.775,88.1228,88.3369,3600.0
2012-01-26 10:05:00,90.72,90.93,90.56,90.64,3900.0,88.3077,88.5121,88.152,88.2298,3900.0
2012-01-26 10:10:00,90.59,90.75,90.35,90.75,2800.0,88.1812,88.3369,87.9476,88.3369,2800.0
2012-01-26 10:15:00,90.67,91.05,90.65,90.91,5000.0,88.2591,88.6289,88.2396,88.4927,5000.0
2012-01-26 10:20:00,90.87,90.87,90.29,90.56,4900.0,88.4537,88.4537,87.8892,88.152,4900.0
2012-01-26 10:25:00,90.58,90.69,90.3,90.32,3400.0,88.1714,88.2785,87.8989,87.9184,3400.0
2012-01-26 10:30:00,90.43,90.45,90.37,90.37,1300.0,88.0254,88.0449,87.967,87.967,1300.0
2012-01-26 10:35:00,90.32,90.44,90.25,90.36,2700.0,87.9184,88.0352,87.8502,87.9573,2700.0
2012-01-26 10:40:00,90.38,90.47,90.3,90.32,1900.0,87.9768,88.0644,87.8989,87.9184,1900.0
2012-01-26 10:45:00,90.32,90.36,90.25,90.32,3000.0,87.9184,87.9573,87.8502,87.9184,3000.0
2012-01-26 10:50:00,90.2,90.5,90.2,90.5,3500.0,87.8015,88.0936,87.8015,88.0936,3500.0
2012-01-26 10:55:00,90.55,90.66,90.34,90.34,1900.0,88.1422,88.2493,87.9378,87.9378,1900.0
2012-01-26 11:00:00,90.42,90.63,90.42,90.47,1800.0,88.0157,88.2201,88.0157,88.0644,1800.0
2012-01-26 11:05:00,90.53,90.61,90.44,90.48,400.0,88.1228,88.2006,88.0352,88.0741,400.0
2012-01-26 11:10:00,90.47,90.55,90.47,90.55,1000.0,88.0644,88.1422,88.0644,88.1422,1000.0
2012-01-26 11:15:00,90.54,90.54,90.12,90.12,1700.0,88.1325,88.1325,87.7237,87.7237,1700.0
2012-01-26 11:20:00,90.18,90.18,89.8,89.98,6700.0,87.7821,87.7821,87.4122,87.5874,6700.0
2012-01-26 11:25:00,89.9,89.96,89.82,89.95,1100.0,87.5095,87.5679,87.4317,87.5582,1100.0
2012-01-26 11:30:00,89.98,90.29,89.9,90.29,2300.0,87.5874,87.8892,87.5095,87.8892,2300.0
2012-01-26 11:35:00,90.29,90.29,90.18,90.18,300.0,87.8892,87.8892,87.7821,87.7821,300.0
2012-01-26 11:40:00,90.24,90.24,90.0,90.0,1500.0,87.8405,87.8405,87.6069,87.6069,1500.0
2012-01-26 11:45:00,89.99,90.04,89.99,90.04,600.0,87.5971,87.6458,87.5971,87.6458,600.0
2012-01-26 11:50:00,90.15,90.15,90.05,90.07,800.0,87.7529,87.7529,87.6555,87.675,800.0
2012-01-26 11:55:00,90.01,90.01,89.9,89.9,500.0,87.6166,87.6166,87.5095,87.5095,500.0
2012-01-26 12:00:00,89.95,90.0,89.84,89.92,14800.0,87.5582,87.6069,87.4511,87.529,14800.0
2012-01-26 12:05:00,90.0,90.01,89.94,89.97,1300.0,87.6069,87.6166,87.5485,87.5777,1300.0
2012-01-26 12:10:00,90.06,90.2,90.01,90.11,700.0,87.6653,87.8015,87.6166,87.7139,700.0
2012-01-26 12:15:00,90.01,90.01,89.84,89.84,1100.0,87.6166,87.6166,87.4511,87.4511,1100.0
2012-01-26 12:20:00,89.8,89.8,89.67,89.67,800.0,87.4122,87.4122,87.2856,87.2856,800.0
2012-01-26 12:25:00,89.58,89.58,89.29,89.35,3000.0,87.198,87.198,86.9157,86.9741,3000.0
2012-01-26 12:30:00,89.3,89.51,89.3,89.34,2300.0,86.9255,87.1299,86.9255,86.9644,2300.0
2012-01-26 12:35:00,89.35,89.53,89.35,89.53,700.0,86.9741,87.1494,86.9741,87.1494,700.0
2012-01-26 12:40:00,89.59,89.59,89.49,89.58,600.0,87.2078,87.2078,87.1104,87.198,600.0
2012-01-26 12:45:00,89.52,89.52,89.38,89.38,800.0,87.1396,87.1396,87.0034,87.0034,800.0
2012-01-26 12:50:00,89.44,89.75,89.44,89.75,1700.0,87.0618,87.3635,87.0618,87.3635,1700.0
2012-01-26 12:55:00,89.77,89.83,89.73,89.83,900.0,87.383,87.4414,87.344,87.4414,900.0
2012-01-26 13:00:00,89.81,89.94,89.73,89.94,1600.0,87.4219,87.5485,87.344,87.5485,1600.0
2012-01-26 13:05:00,89.94,90.07,89.94,90.03,2400.0,87.5485,87.675,87.5485,87.6361,2400.0
2012-01-26 13:10:00,89.99,90.01,89.99,90.0,400.0,87.5971,87.6166,87.5971,87.6069,400.0
2012-01-26 13:15:00,89.89,89.89,89.81,89.81,1000.0,87.4998,87.4998,87.4219,87.4219,1000.0
2012-01-26 13:20:00,89.78,89.78,89.68,89.73,900.0,87.3927,87.3927,87.2954,87.344,900.0
2012-01-26 13:25:00,89.76,89.8,89.64,89.69,1400.0,87.3732,87.4122,87.2564,87.3051,1400.0
2012-01-26 13:30:00,89.61,89.61,89.48,89.49,2100.0,87.2272,87.2272,87.1007,87.1104,2100.0
2012-01-26 13:35:00,89.5,89.5,89.16,89.16,800.0,87.1202,87.1202,86.7892,86.7892,800.0
2012-01-26 13:40:00,89.14,89.14,89.01,89.06,4500.0,86.7697,86.7697,86.6432,86.6919,4500.0
2012-01-26 13:45:00,89.01,89.11,89.01,89.03,400.0,86.6432,86.7405,86.6432,86.6627,400.0
2012-01-26 13:50:00,89.1,89.28,89.0,89.04,12400.0,86.7308,86.906,86.6335,86.6724,12400.0
2012-01-26 13:55:00,89.14,89.28,88.78,88.78,11900.0,86.7697,86.906,86.4193,86.4193,11900.0
2012-01-26 14:00:00,88.78,88.9,88.51,88.82,15300.0,86.4193,86.5361,86.1565,86.4582,15300.0
2012-01-26 14:05:00,88.86,89.12,88.84,89.04,1900.0,86.4972,86.7503,86.4777,86.6724,1900.0
2012-01-26 14:10:00,88.98,89.0,88.96,88.97,600.0,86.614,86.6335,86.5945,86.6043,600.0
2012-01-26 14:15:00,88.99,89.08,88.97,89.02,600.0,86.6237,86.7113,86.6043,86.6529,600.0
2012-01-26 14:20:00,88.99,89.07,88.51,88.52,2400.0,86.6237,86.7016,86.1565,86.1662,2400.0
2012-01-26 14:25:00,88.59,88.7,88.59,88.65,1300.0,86.2344,86.3414,86.2344,86.2928,1300.0
2012-01-26 14:30:00,88.66,88.74,88.63,88.74,1100.0,86.3025,86.3804,86.2733,86.3804,1100.0
2012-01-26 14:35:00,88.75,88.75,88.68,88.68,800.0,86.3901,86.3901,86.322,86.322,800.0
2012-01-26 14:40:00,88.64,88.69,88.37,88.45,4000.0,86.283,86.3317,86.0202,86.0981,4000.0
2012-01-26 14:45:00,88.43,88.53,88.43,88.53,600.0,86.0786,86.176,86.0786,86.176,600.0
2012-01-26 14:50:00,88.51,88.65,88.51,88.64,1400.0,86.1565,86.2928,86.1565,86.283,1400.0
2012-01-26 14:55:00,88.56,88.56,87.86,88.0,9500.0,86.2052,86.2052,85.5238,85.66,9500.0
2012-01-26 15:00:00,88.06,88.11,87.99,88.05,1900.0,85.7185,85.7671,85.6503,85.7087,1900.0
2012-01-26 15:05:00,88.08,88.19,88.04,88.19,1500.0,85.7379,85.845,85.699,85.845,1500.0
2012-01-26 15:10:00,88.21,88.37,88.14,88.21,1600.0,85.8645,86.0202,85.7963,85.8645,1600.0
2012-01-26 15:15:00,88.15,88.25,88.11,88.25,1000.0,85.8061,85.9034,85.7671,85.9034,1000.0
2012-01-26 15:20:00,88.26,88.26,88.17,88.19,1700.0,85.9131,85.9131,85.8255,85.845,1700.0
2012-01-26 15:25:00,88.04,88.06,87.68,87.94,2000.0,85.699,85.7185,85.3486,85.6016,2000.0
2012-01-26 15:30:00,87.72,87.9,87.71,87.76,5200.0,85.3875,85.5627,85.3778,85.4264,5200.0
2012-01-26 15:35:00,87.75,87.88,87.66,87.78,4400.0,85.4167,85.5432,85.3291,85.4459,4400.0
2012-01-26 15:40:00,87.9,88.05,87.78,88.05,5200.0,85.5627,85.7087,85.4459,85.7087,5200.0
2012-01-26 15:45:00,88.09,88.27,88.01,88.27,3000.0,85.7477,85.9229,85.6698,85.9229,3000.0
2012-01-26 15:50:00,88.27,88.27,87.88,88.07,5600.0,85.9229,85.9229,85.5432,85.7282,5600.0
2012-01-26 15:55:00,88.11,88.18,88.01,88.03,7300.0,85.7671,85.8353,85.6698,85.6892,7300.0
2012-01-27 09:30:00,87.46,87.46,87.11,87.16,4400.0,85.1344,85.1344,84.7937,84.8424,4400.0
2012-01-27 09:35:00,87.31,88.02,87.31,87.77,3300.0,84.9884,85.6795,84.9884,85.4362,3300.0
2012-01-27 09:40:00,87.95,88.98,87.95,88.85,4400.0,85.6114,86.614,85.6114,86.4874,4400.0
2012-01-27 09:45:00,88.91,89.0,88.47,88.48,4100.0,86.5458,86.6335,86.1175,86.1273,4100.0
2012-01-27 09:50:00,88.38,88.38,88.15,88.18,1200.0,86.0299,86.0299,85.8061,85.8353,1200.0
2012-01-27 09:55:00,88.01,88.44,88.0,88.32,3500.0,85.6698,86.0883,85.66,85.9715,3500.0
2012-01-27 10:00:00,88.11,88.25,87.48,87.48,6300.0,85.7671,85.9034,85.1539,85.1539,6300.0
2012-01-27 10:05:00,87.36,87.71,87.36,87.62,1800.0,85.0371,85.3778,85.0371,85.2902,1800.0
2012-01-27 10:10:00,87.68,87.86,87.52,87.72,4300.0,85.3486,85.5238,85.1928,85.3875,4300.0
2012-01-27 10:15:00,87.75,87.75,87.36,87.38,2900.0,85.4167,85.4167,85.0371,85.0565,2900.0
2012-01-27 10:20:00,87.35,87.88,87.35,87.76,3000.0,85.0273,85.5432,85.0273,85.4264,3000.0
2012-01-27 10:25:00,87.72,88.09,87.72,88.05,3300.0,85.3875,85.7477,85.3875,85.7087,3300.0
2012-01-27 10:30:00,88.05,88.13,87.88,87.88,2600.0,85.7087,85.7866,85.5432,85.5432,2600.0
2012-01-27 10:35:00,87.86,87.97,87.82,87.97,3000.0,85.5238,85.6308,85.4848,85.6308,3000.0
2012-01-27 10:40:00,87.97,88.21,87.87,88.05,1600.0,85.6308,85.8645,85.5335,85.7087,1600.0
2012-01-27 10:45:00,88.0,88.03,87.95,88.03,500.0,85.66,85.6892,85.6114,85.6892,500.0
2012-01-27 10:50:00,88.03,88.1,88.03,88.08,1800.0,85.6892,85.7574,85.6892,85.7379,1800.0
2012-01-27 10:55:00,88.05,88.05,87.96,87.96,600.0,85.7087,85.7087,85.6211,85.6211,600.0
2012-01-27 11:00:00,88.07,88.26,88.04,88.2,2200.0,85.7282,85.9131,85.699,85.8547,2200.0
2012-01-27 11:05:00,88.22,88.44,88.22,88.36,1000.0,85.8742,86.0883,85.8742,86.0105,1000.0
2012-01-27 11:10:00,88.37,88.37,88.31,88.31,900.0,86.0202,86.0202,85.9618,85.9618,900.0
2012-01-27 11:15:00,88.38,88.53,88.38,88.53,800.0,86.0299,86.176,86.0299,86.176,800.0
2012-01-27 11:20:00,88.54,88.78,88.54,88.77,900.0,86.1857,86.4193,86.1857,86.4096,900.0
2012-01-27 11:25:00,88.81,88.81,88.81,88.81,100.0,86.4485,86.4485,86.4485,86.4485,100.0
2012-01-27 11:30:00,88.73,88.73,88.49,88.57,3200.0,86.3706,86.3706,86.137,86.2149,3200.0
2012-01-27 11:35:00,88.58,88.66,88.56,88.64,2300.0,86.2246,86.3025,86.2052,86.283,2300.0
2012-01-27 11:40:00,88.77,88.78,88.56,88.58,3100.0,86.4096,86.4193,86.2052,86.2246,3100.0
2012-01-27 11:45:00,88.67,88.83,88.67,88.73,400.0,86.3122,86.468,86.3122,86.3706,400.0
2012-01-27 11:50:00,88.72,88.73,88.57,88.57,600.0,86.3609,86.3706,86.2149,86.2149,600.0
2012-01-27 11:55:00,88.69,88.88,88.69,88.88,500.0,86.3317,86.5166,86.3317,86.5166,500.0
2012-01-27 12:00:00,88.94,89.09,88.92,89.0,4600.0,86.5751,86.7211,86.5556,86.6335,4600.0
2012-01-27 12:05:00,88.9,89.03,88.7,88.77,4900.0,86.5361,86.6627,86.3414,86.4096,4900.0
2012-01-27 12:10:00,88.91,89.0,88.84,88.94,9200.0,86.5458,86.6335,86.4777,86.5751,9200.0
2012-01-27 12:15:00,89.04,89.1,88.96,88.96,1200.0,86.6724,86.7308,86.5945,86.5945,1200.0
2012-01-27 12:20:00,89.08,89.13,88.97,88.97,600.0,86.7113,86.76,86.6043,86.6043,600.0
2012-01-27 12:25:00,89.04,89.04,89.01,89.01,400.0,86.6724,86.6724,86.6432,86.6432,400.0
2012-01-27 12:30:00,89.07,89.08,88.95,89.02,500.0,86.7016,86.7113,86.5848,86.6529,500.0
2012-01-27 12:35:00,88.98,89.13,88.98,89.02,1100.0,86.614,86.76,86.614,86.6529,1100.0
2012-01-27 12:40:00,89.12,89.12,89.03,89.03,700.0,86.7503,86.7503,86.6627,86.6627,700.0
2012-01-27 12:45:00,89.08,89.08,88.98,88.98,500.0,86.7113,86.7113,86.614,86.614,500.0
2012-01-27 12:50:00,88.96,88.96,88.93,88.96,500.0,86.5945,86.5945,86.5653,86.5945,500.0
2012-01-27 12:55:00,88.95,89.05,88.94,88.94,700.0,86.5848,86.6821,86.5751,86.5751,700.0
2012-01-27 13:00:00,88.97,89.13,88.97,89.1,400.0,86.6043,86.76,86.6043,86.7308,400.0
2012-01-27 13:05:00,89.06,89.06,88.99,89.06,600.0,86.6919,86.6919,86.6237,86.6919,600.0
2012-01-27 13:10:00,88.97,89.05,88.93,89.0,1100.0,86.6043,86.6821,86.5653,86.6335,1100.0
2012-01-27 13:15:00,89.04,89.19,89.04,89.19,1300.0,86.6724,86.8184,86.6724,86.8184,1300.0
2012-01-27 13:20:00,89.02,89.18,89.02,89.02,500.0,86.6529,86.8087,86.6529,86.6529,500.0
2012-01-27 13:25:00,89.1,89.14,89.1,89.14,700.0,86.7308,86.7697,86.7308,86.7697,700.0
2012-01-27 13:30:00,89.16,89.16,89.1,89.1,800.0,86.7892,86.7892,86.7308,86.7308,800.0
2012-01-27 13:35:00,89.12,89.13,89.07,89.1,900.0,86.7503,86.76,86.7016,86.7308,900.0
2012-01-27 13:40:00,89.16,89.17,89.11,89.11,800.0,86.7892,86.7989,86.7405,86.7405,800.0
2012-01-27 13:45:00,89.1,89.27,89.1,89.14,2100.0,86.7308,86.8963,86.7308,86.7697,2100.0
2012-01-27 13:50:00,89.17,89.2,89.1,89.2,2300.0,86.7989,86.8281,86.7308,86.8281,2300.0
2012-01-27 13:55:00,89.2,89.46,89.16,89.46,1700.0,86.8281,87.0812,86.7892,87.0812,1700.0
2012-01-27 14:00:00,89.54,89.54,89.35,89.35,1700.0,87.1591,87.1591,86.9741,86.9741,1700.0
2012-01-27 14:05:00,89.37,89.37,89.15,89.26,700.0,86.9936,86.9936,86.7795,86.8865,700.0
2012-01-27 14:10:00,89.33,89.39,89.27,89.39,2300.0,86.9547,87.0131,86.8963,87.0131,2300.0
2012-01-27 14:15:00,89.45,89.49,89.36,89.36,3800.0,87.0715,87.1104,86.9839,86.9839,3800.0
2012-01-27 14:20:00,89.26,89.35,89.07,89.07,4000.0,86.8865,86.9741,86.7016,86.7016,4000.0
2012-01-27 14:25:00,89.06,89.46,88.99,89.46,5200.0,86.6919,87.0812,86.6237,87.0812,5200.0
2012-01-27 14:30:00,89.4,89.57,89.32,89.57,3300.0,87.0228,87.1883,86.9449,87.1883,3300.0
2012-01-27 14:35:00,89.56,89.7,89.54,89.7,1900.0,87.1786,87.3148,87.1591,87.3148,1900.0
2012-01-27 14:40:00,89.7,89.7,89.41,89.42,2200.0,87.3148,87.3148,87.0326,87.0423,2200.0
2012-01-27 14:45:00,89.67,89.71,89.55,89.64,1800.0,87.2856,87.3246,87.1688,87.2564,1800.0
2012-01-27 14:50:00,89.66,89.71,89.6,89.71,900.0,87.2759,87.3246,87.2175,87.3246,900.0
2012-01-27 14:55:00,89.81,89.89,89.78,89.88,1600.0,87.4219,87.4998,87.3927,87.4901,1600.0
2012-01-27 15:00:00,89.83,89.83,89.61,89.71,2400.0,87.4414,87.4414,87.2272,87.3246,2400.0
2012-01-27 15:05:00,89.81,89.88,89.77,89.81,1900.0,87.4219,87.4901,87.383,87.4219,1900.0
2012-01-27 15:10:00,89.77,89.9,89.77,89.88,2400.0,87.383,87.5095,87.383,87.4901,2400.0
2012-01-27 15:15:00,89.82,89.82,89.78,89.78,700.0,87.4317,87.4317,87.3927,87.3927,700.0
2012-01-27 15:20:00,89.73,89.85,89.71,89.71,2500.0,87.344,87.4609,87.3246,87.3246,2500.0
2012-01-27 15:25:00,89.72,89.88,89.71,89.72,3400.0,87.3343,87.4901,87.3246,87.3343,3400.0
2012-01-27 15:30:00,89.71,89.86,89.59,89.78,6800.0,87.3246,87.4706,87.2078,87.3927,6800.0
2012-01-27 15:35:00,89.76,89.86,89.72,89.86,2600.0,87.3732,87.4706,87.3343,87.4706,2600.0
2012-01-27 15:40:00,89.89,89.92,89.77,89.9,7700.0,87.4998,87.529,87.383,87.5095,7700.0
2012-01-27 15:45:00,89.9,89.97,89.83,89.95,5000.0,87.5095,87.5777,87.4414,87.5582,5000.0
2012-01-27 15:50:00,89.91,90.03,89.83,90.01,11300.0,87.5193,87.6361,87.4414,87.6166,11300.0
2012-01-27 15:55:00,89.96,90.04,89.91,90.04,11900.0,87.5679,87.6458,87.5193,87.6458,11900.0
2012-01-30 09:30:00,89.73,89.73,88.27,88.27,6800.0,87.344,87.344,85.9229,85.9229,6800.0
2012-01-30 09:35:00,88.42,88.97,88.41,88.87,2800.0,86.0689,86.6043,86.0591,86.5069,2800.0
2012-01-30 09:40:00,88.86,89.29,88.86,89.12,800.0,86.4972,86.9157,86.4972,86.7503,800.0
2012-01-30 09:45:00,89.06,89.13,88.6,88.6,2300.0,86.6919,86.76,86.2441,86.2441,2300.0
2012-01-30 09:50:00,88.5,88.75,88.41,88.73,4100.0,86.1468,86.3901,86.0591,86.3706,4100.0
2012-01-30 09:55:00,88.42,88.62,88.42,88.48,1600.0,86.0689,86.2636,86.0689,86.1273,1600.0
2012-01-30 10:00:00,88.52,88.52,88.21,88.29,2000.0,86.1662,86.1662,85.8645,85.9423,2000.0
2012-01-30 10:05:00,88.19,88.29,87.76,87.76,4200.0,85.845,85.9423,85.4264,85.4264,4200.0
2012-01-30 10:10:00,87.73,88.01,87.7,87.77,2000.0,85.3972,85.6698,85.368,85.4362,2000.0
2012-01-30 10:15:00,87.91,88.02,87.83,88.02,800.0,85.5724,85.6795,85.4946,85.6795,800.0
2012-01-30 10:20:00,88.02,88.08,88.02,88.07,2200.0,85.6795,85.7379,85.6795,85.7282,2200.0
2012-01-30 10:25:00,88.07,88.07,87.93,87.99,1900.0,85.7282,85.7282,85.5919,85.6503,1900.0
2012-01-30 10:30:00,87.92,88.35,87.92,88.35,5200.0,85.5822,86.0007,85.5822,86.0007,5200.0
2012-01-30 10:35:00,88.33,88.5,88.3,88.34,4700.0,85.9813,86.1468,85.9521,85.991,4700.0
2012-01-30 10:40:00,88.46,88.54,88.46,88.53,400.0,86.1078,86.1857,86.1078,86.176,400.0
2012-01-30 10:45:00,88.59,88.72,88.59,88.72,900.0,86.2344,86.3609,86.2344,86.3609,900.0
2012-01-30 10:50:00,88.9,88.9,88.79,88.79,500.0,86.5361,86.5361,86.429,86.429,500.0
2012-01-30 10:55:00,88.65,88.65,88.61,88.61,200.0,86.2928,86.2928,86.2538,86.2538,200.0
2012-01-30 11:00:00,88.9,89.34,88.9,89.16,700.0,86.5361,86.9644,86.5361,86.7892,700.0
2012-01-30 11:05:00,89.25,89.34,89.23,89.26,400.0,86.8768,86.9644,86.8573,86.8865,400.0
2012-01-30 11:10:00,89.16,89.16,88.92,88.92,400.0,86.7892,86.7892,86.5556,86.5556,400.0
2012-01-30 11:15:00,88.99,89.14,88.99,89.14,400.0,86.6237,86.7697,86.6237,86.7697,400.0
2012-01-30 11:20:00,89.29,89.44,89.19,89.34,1400.0,86.9157,87.0618,86.8184,86.9644,1400.0
2012-01-30 11:25:00,89.41,89.41,89.12,89.12,800.0,87.0326,87.0326,86.7503,86.7503,800.0
2012-01-30 11:30:00,89.22,89.29,89.2,89.28,900.0,86.8476,86.9157,86.8281,86.906,900.0
2012-01-30 11:35:00,89.39,89.5,89.39,89.4,1300.0,87.0131,87.1202,87.0131,87.0228,1300.0
2012-01-30 11:40:00,89.36,89.36,89.22,89.22,500.0,86.9839,86.9839,86.8476,86.8476,500.0
2012-01-30 11:45:00,89.05,89.1,89.05,89.1,1100.0,86.6821,86.7308,86.6821,86.7308,1100.0
2012-01-30 11:50:00,89.11,89.11,89.08,89.1,400.0,86.7405,86.7405,86.7113,86.7308,400.0
2012-01-30 11:55:00,88.96,88.96,88.77,88.79,1700.0,86.5945,86.5945,86.4096,86.429,1700.0
2012-01-30 12:00:00,88.74,88.8,88.69,88.8,3800.0,86.3804,86.4388,86.3317,86.4388,3800.0
2012-01-30 12:05:00,88.69,88.71,88.68,88.71,400.0,86.3317,86.3512,86.322,86.3512,400.0
2012-01-30 12:10:00,88.7,88.71,88.69,88.7,800.0,86.3414,86.3512,86.3317,86.3414,800.0
2012-01-30 12:15:00,88.72,88.86,88.72,88.72,600.0,86.3609,86.4972,86.3609,86.3609,600.0
2012-01-30 12:20:00,88.7,88.7,88.6,88.68,3200.0,86.3414,86.3414,86.2441,86.322,3200.0
2012-01-30 12:25:00,88.68,88.68,88.68,88.68,0.0,86.322,86.322,86.322,86.322,0.0
2012-01-30 12:30:00,88.55,88.66,88.5,88.5,1800.0,86.1954,86.3025,86.1468,86.1468,1800.0
2012-01-30 12:35:00,88.51,88.51,88.33,88.39,2700.0,86.1565,86.1565,85.9813,86.0397,2700.0
2012-01-30 12:40:00,88.47,88.51,88.37,88.49,1100.0,86.1175,86.1565,86.0202,86.137,1100.0
2012-01-30 12:45:00,88.36,88.4,88.2,88.38,4200.0,86.0105,86.0494,85.8547,86.0299,4200.0
2012-01-30 12:50:00,88.37,88.37,88.36,88.36,400.0,86.0202,86.0202,86.0105,86.0105,400.0
2012-01-30 12:55:00,88.27,88.35,88.27,88.35,300.0,85.9229,86.0007,85.9229,86.0007,300.0
2012-01-30 13:00:00,88.25,88.32,88.25,88.32,200.0,85.9034,85.9715,85.9034,85.9715,200.0
2012-01-30 13:05:00,88.35,88.35,88.24,88.24,500.0,86.0007,86.0007,85.8937,85.8937,500.0
2012-01-30 13:10:00,88.07,88.11,88.07,88.1,300.0,85.7282,85.7671,85.7282,85.7574,300.0
2012-01-30 13:15:00,88.09,88.11,88.09,88.1,300.0,85.7477,85.7671,85.7477,85.7574,300.0
2012-01-30 13:20:00,88.06,88.4,88.06,88.4,1000.0,85.7185,86.0494,85.7185,86.0494,1000.0
2012-01-30 13:25:00,88.42,88.62,88.42,88.52,3100.0,86.0689,86.2636,86.0689,86.1662,3100.0
2012-01-30 13:30:00,88.56,88.61,88.51,88.51,900.0,86.2052,86.2538,86.1565,86.1565,900.0
2012-01-30 13:35:00,88.64,88.95,88.6,88.95,500.0,86.283,86.5848,86.2441,86.5848,500.0
2012-01-30 13:40:00,88.91,89.02,88.91,88.99,700.0,86.5458,86.6529,86.5458,86.6237,700.0
2012-01-30 13:45:00,89.0,89.15,88.45,88.47,6400.0,86.6335,86.7795,86.0981,86.1175,6400.0
2012-01-30 13:50:00,88.46,88.56,88.4,88.56,2900.0,86.1078,86.2052,86.0494,86.2052,2900.0
2012-01-30 13:55:00,88.56,88.66,88.56,88.6,1000.0,86.2052,86.3025,86.2052,86.2441,1000.0
2012-01-30 14:00:00,88.56,88.64,88.5,88.5,1800.0,86.2052,86.283,86.1468,86.1468,1800.0
2012-01-30 14:05:00,88.4,88.4,88.24,88.24,2900.0,86.0494,86.0494,85.8937,85.8937,2900.0
2012-01-30 14:10:00,88.28,88.48,88.28,88.36,2000.0,85.9326,86.1273,85.9326,86.0105,2000.0
2012-01-30 14:15:00,88.28,88.44,87.64,87.75,13900.0,85.9326,86.0883,85.3096,85.4167,13900.0
2012-01-30 14:20:00,87.74,87.83,87.74,87.77,1800.0,85.407,85.4946,85.407,85.4362,1800.0
2012-01-30 14:25:00,87.76,87.9,87.76,87.83,1000.0,85.4264,85.5627,85.4264,85.4946,1000.0
2012-01-30 14:30:00,87.8,87.98,87.77,87.94,2900.0,85.4654,85.6406,85.4362,85.6016,2900.0
2012-01-30 14:35:00,87.9,88.02,87.85,87.85,1800.0,85.5627,85.6795,85.514,85.514,1800.0
2012-01-30 14:40:00,87.86,88.0,87.84,87.98,2700.0,85.5238,85.66,85.5043,85.6406,2700.0
2012-01-30 14:45:00,87.98,88.01,87.8,87.84,3800.0,85.6406,85.6698,85.4654,85.5043,3800.0
2012-01-30 14:50:00,87.84,87.86,87.6,87.72,1400.0,85.5043,85.5238,85.2707,85.3875,1400.0
2012-01-30 14:55:00,87.8,87.93,87.79,87.92,1300.0,85.4654,85.5919,85.4556,85.5822,1300.0
2012-01-30 15:00:00,87.86,87.95,87.64,87.64,2300.0,85.5238,85.6114,85.3096,85.3096,2300.0
2012-01-30 15:05:00,87.66,87.98,87.66,87.92,2400.0,85.3291,85.6406,85.3291,85.5822,2400.0
2012-01-30 15:10:00,87.74,87.92,87.74,87.9,2000.0,85.407,85.5822,85.407,85.5627,2000.0
2012-01-30 15:15:00,87.93,88.06,87.89,88.05,3600.0,85.5919,85.7185,85.553,85.7087,3600.0
2012-01-30 15:20:00,87.92,87.98,87.91,87.97,1200.0,85.5822,85.6406,85.5724,85.6308,1200.0
2012-01-30 15:25:00,88.1,88.17,88.09,88.15,2200.0,85.7574,85.8255,85.7477,85.8061,2200.0
2012-01-30 15:30:00,88.04,88.15,87.89,87.98,3500.0,85.699,85.8061,85.553,85.6406,3500.0
2012-01-30 15:35:00,87.98,88.06,87.95,87.95,2900.0,85.6406,85.7185,85.6114,85.6114,2900.0
2012-01-30 15:40:00,87.95,88.14,87.81,87.84,6400.0,85.6114,85.7963,85.4751,85.5043,6400.0
2012-01-30 15:45:00,88.0,88.17,87.78,88.17,7600.0,85.66,85.8255,85.4459,85.8255,7600.0
2012-01-30 15:50:00,88.08,88.15,87.81,87.81,8300.0,85.7379,85.8061,85.4751,85.4751,8300.0
2012-01-30 15:55:00,87.78,87.88,87.67,87.76,13900.0,85.4459,85.5432,85.3388,85.4264,13900.0
2012-01-31 09:30:00,88.93,89.25,88.93,88.99,4000.0,86.5653,86.8768,86.5653,86.6237,4000.0
2012-01-31 09:35:00,89.34,89.34,89.1,89.12,1500.0,86.9644,86.9644,86.7308,86.7503,1500.0
2012-01-31 09:40:00,89.28,89.28,88.34,88.34,3300.0,86.906,86.906,85.991,85.991,3300.0
2012-01-31 09:45:00,88.18,89.16,88.18,88.93,23000.0,85.8353,86.7892,85.8353,86.5653,23000.0
2012-01-31 09:50:00,88.9,89.21,88.77,89.07,2100.0,86.5361,86.8379,86.4096,86.7016,2100.0
2012-01-31 09:55:00,89.07,89.3,88.98,88.98,2000.0,86.7016,86.9255,86.614,86.614,2000.0
2012-01-31 10:00:00,88.99,89.06,88.79,88.94,2000.0,86.6237,86.6919,86.429,86.5751,2000.0
2012-01-31 10:05:00,88.77,88.77,88.28,88.28,1700.0,86.4096,86.4096,85.9326,85.9326,1700.0
2012-01-31 10:10:00,88.28,88.45,88.17,88.4,1900.0,85.9326,86.0981,85.8255,86.0494,1900.0
2012-01-31 10:15:00,88.28,88.36,88.19,88.25,1300.0,85.9326,86.0105,85.845,85.9034,1300.0
2012-01-31 10:20:00,88.22,88.41,88.16,88.27,5900.0,85.8742,86.0591,85.8158,85.9229,5900.0
2012-01-31 10:25:00,88.22,88.36,88.18,88.24,4200.0,85.8742,86.0105,85.8353,85.8937,4200.0
2012-01-31 10:30:00,88.19,88.29,87.84,87.84,8200.0,85.845,85.9423,85.5043,85.5043,8200.0
2012-01-31 10:35:00,87.85,87.96,87.62,87.62,8300.0,85.514,85.6211,85.2902,85.2902,8300.0
2012-01-31 10:40:00,87.6,87.66,87.3,87.66,8300.0,85.2707,85.3291,84.9787,85.3291,8300.0
2012-01-31 10:45:00,87.62,87.63,87.29,87.29,1900.0,85.2902,85.2999,84.9689,84.9689,1900.0
2012-01-31 10:50:00,87.29,87.34,87.07,87.34,3300.0,84.9689,85.0176,84.7548,85.0176,3300.0
2012-01-31 10:55:00,87.39,87.39,87.15,87.15,2100.0,85.0663,85.0663,84.8326,84.8326,2100.0
2012-01-31 11:00:00,87.18,87.22,87.14,87.15,1700.0,84.8619,84.9008,84.8229,84.8326,1700.0
2012-01-31 11:05:00,87.25,87.37,87.18,87.37,1000.0,84.93,85.0468,84.8619,85.0468,1000.0
2012-01-31 11:10:00,87.14,87.21,87.09,87.1,8500.0,84.8229,84.8911,84.7742,84.784,8500.0
2012-01-31 11:15:00,87.16,87.39,87.16,87.31,5000.0,84.8424,85.0663,84.8424,84.9884,5000.0
2012-01-31 11:20:00,87.33,87.39,87.16,87.38,11700.0,85.0079,85.0663,84.8424,85.0565,11700.0
2012-01-31 11:25:00,87.45,87.45,87.17,87.17,2300.0,85.1247,85.1247,84.8521,84.8521,2300.0
2012-01-31 11:30:00,87.19,87.2,87.05,87.2,2600.0,84.8716,84.8813,84.7353,84.8813,2600.0
2012-01-31 11:35:00,87.05,87.23,87.05,87.23,2900.0,84.7353,84.9105,84.7353,84.9105,2900.0
2012-01-31 11:40:00,87.1,87.1,86.61,86.61,9500.0,84.784,84.784,84.307,84.307,9500.0
2012-01-31 11:45:00,86.62,86.85,86.49,86.69,5800.0,84.3167,84.5406,84.1902,84.3849,5800.0
2012-01-31 11:50:00,86.55,86.77,86.5,86.5,1900.0,84.2486,84.4628,84.1999,84.1999,1900.0
2012-01-31 11:55:00,86.66,86.7,86.54,86.69,3200.0,84.3557,84.3946,84.2389,84.3849,3200.0
2012-01-31 12:00:00,86.83,86.91,86.66,86.91,3000.0,84.5212,84.599,84.3557,84.599,3000.0
2012-01-31 12:05:00,86.79,86.8,86.68,86.76,2000.0,84.4822,84.492,84.3751,84.453,2000.0
2012-01-31 12:10:00,86.72,86.76,86.64,86.69,2000.0,84.4141,84.453,84.3362,84.3849,2000.0
2012-01-31 12:15:00,86.69,86.97,86.69,86.97,3900.0,84.3849,84.6574,84.3849,84.6574,3900.0
2012-01-31 12:20:00,86.89,86.89,86.73,86.8,2800.0,84.5796,84.5796,84.4238,84.492,2800.0
2012-01-31 12:25:00,86.8,86.95,86.72,86.95,1900.0,84.492,84.638,84.4141,84.638,1900.0
2012-01-31 12:30:00,86.9,86.95,86.87,86.89,1100.0,84.5893,84.638,84.5601,84.5796,1100.0
2012-01-31 12:35:00,86.9,86.99,86.78,86.92,2600.0,84.5893,84.6769,84.4725,84.6088,2600.0
2012-01-31 12:40:00,86.97,86.97,86.88,86.92,700.0,84.6574,84.6574,84.5698,84.6088,700.0
2012-01-31 12:45:00,86.88,87.03,86.88,87.01,2300.0,84.5698,84.7158,84.5698,84.6964,2300.0
2012-01-31 12:50:00,86.96,87.22,86.96,87.1,2100.0,84.6477,84.9008,84.6477,84.784,2100.0
2012-01-31 12:55:00,87.15,87.2,87.14,87.2,3000.0,84.8326,84.8813,84.8229,84.8813,3000.0
2012-01-31 13:00:00,87.17,87.17,87.16,87.16,200.0,84.8521,84.8521,84.8424,84.8424,200.0
2012-01-31 13:05:00,87.17,87.17,87.1,87.16,2700.0,84.8521,84.8521,84.784,84.8424,2700.0
2012-01-31 13:10:00,87.17,87.31,87.17,87.21,1700.0,84.8521,84.9884,84.8521,84.8911,1700.0
2012-01-31 13:15:00,87.23,87.24,87.19,87.19,1300.0,84.9105,84.9203,84.8716,84.8716,1300.0
2012-01-31 13:20:00,87.12,87.26,87.12,87.24,2200.0,84.8034,84.9397,84.8034,84.9203,2200.0
2012-01-31 13:25:00,87.22,87.23,87.14,87.17,2300.0,84.9008,84.9105,84.8229,84.8521,2300.0
2012-01-31 13:30:00,87.15,87.19,87.12,87.19,900.0,84.8326,84.8716,84.8034,84.8716,900.0
2012-01-31 13:35:00,87.19,87.19,87.05,87.06,2400.0,84.8716,84.8716,84.7353,84.745,2400.0
2012-01-31 13:40:00,87.13,87.14,87.05,87.1,1300.0,84.8132,84.8229,84.7353,84.784,1300.0
2012-01-31 13:45:00,87.1,87.17,86.96,87.03,2400.0,84.784,84.8521,84.6477,84.7158,2400.0
2012-01-31 13:50:00,87.01,87.2,86.96,87.19,3800.0,84.6964,84.8813,84.6477,84.8716,3800.0
2012-01-31 13:55:00,87.26,87.26,87.15,87.15,1800.0,84.9397,84.9397,84.8326,84.8326,1800.0
2012-01-31 14:00:00,87.21,87.21,87.1,87.15,1500.0,84.8911,84.8911,84.784,84.8326,1500.0
2012-01-31 14:05:00,87.15,87.23,87.15,87.15,5100.0,84.8326,84.9105,84.8326,84.8326,5100.0
2012-01-31 14:10:00,87.24,87.54,87.24,87.52,2400.0,84.9203,85.2123,84.9203,85.1928,2400.0
2012-01-31 14:15:00,87.44,87.48,87.25,87.4,3100.0,85.1149,85.1539,84.93,85.076,3100.0
2012-01-31 14:20:00,87.4,87.61,87.4,87.5,2300.0,85.076,85.2804,85.076,85.1733,2300.0
2012-01-31 14:25:00,87.42,87.68,87.42,87.54,9200.0,85.0955,85.3486,85.0955,85.2123,9200.0
2012-01-31 14:30:00,87.48,87.48,87.41,87.42,1000.0,85.1539,85.1539,85.0857,85.0955,1000.0
2012-01-31 14:35:00,87.36,87.38,87.18,87.25,2200.0,85.0371,85.0565,84.8619,84.93,2200.0
2012-01-31 14:40:00,87.3,87.31,87.19,87.23,1300.0,84.9787,84.9884,84.8716,84.9105,1300.0
2012-01-31 14:45:00,87.25,87.39,87.23,87.39,3200.0,84.93,85.0663,84.9105,85.0663,3200.0
2012-01-31 14:50:00,87.37,87.43,87.28,87.38,3500.0,85.0468,85.1052,84.9592,85.0565,3500.0
2012-01-31 14:55:00,87.38,87.42,87.38,87.42,300.0,85.0565,85.0955,85.0565,85.0955,300.0
2012-01-31 15:00:00,87.45,87.45,87.16,87.16,2700.0,85.1247,85.1247,84.8424,84.8424,2700.0
2012-01-31 15:05:00,87.15,87.36,87.15,87.36,7800.0,84.8326,85.0371,84.8326,85.0371,7800.0
2012-01-31 15:10:00,87.3,87.31,87.17,87.27,3500.0,84.9787,84.9884,84.8521,84.9495,3500.0
2012-01-31 15:15:00,87.27,87.37,87.27,87.3,2500.0,84.9495,85.0468,84.9495,84.9787,2500.0
2012-01-31 15:20:00,87.25,87.25,87.15,87.15,4100.0,84.93,84.93,84.8326,84.8326,4100.0
2012-01-31 15:25:00,87.16,87.26,87.15,87.19,3800.0,84.8424,84.9397,84.8326,84.8716,3800.0
2012-01-31 15:30:00,87.19,87.27,87.15,87.19,4700.0,84.8716,84.9495,84.8326,84.8716,4700.0
2012-01-31 15:35:00,87.17,87.48,87.15,87.27,9600.0,84.8521,85.1539,84.8326,84.9495,9600.0
2012-01-31 15:40:00,87.36,87.41,87.3,87.35,5400.0,85.0371,85.0857,84.9787,85.0273,5400.0
2012-01-31 15:45:00,87.38,87.4,87.3,87.37,8500.0,85.0565,85.076,84.9787,85.0468,8500.0
2012-01-31 15:50:00,87.4,87.47,87.3,87.3,12300.0,85.076,85.1441,84.9787,84.9787,12300.0
2012-01-31 15:55:00,87.33,87.6,87.29,87.43,8100.0,85.0079,85.2707,84.9689,85.1052,8100.0
2012-02-01 09:30:00,88.0,88.0,87.27,87.4,6100.0,85.66,85.66,84.9495,85.076,6100.0
2012-02-01 09:35:00,87.3,87.48,86.69,87.19,21400.0,84.9787,85.1539,84.3849,84.8716,21400.0
2012-02-01 09:40:00,87.05,87.05,86.55,86.75,3600.0,84.7353,84.7353,84.2486,84.4433,3600.0
2012-02-01 09:45:00,86.85,87.04,86.11,86.35,6700.0,84.5406,84.7256,83.8203,84.0539,6700.0
2012-02-01 09:50:00,86.34,87.73,86.34,87.52,10700.0,84.0442,85.3972,84.0442,85.1928,10700.0
2012-02-01 09:55:00,87.41,87.76,87.34,87.45,6100.0,85.0857,85.4264,85.0176,85.1247,6100.0
2012-02-01 10:00:00,87.51,88.14,87.51,87.88,11900.0,85.1831,85.7963,85.1831,85.5432,11900.0
2012-02-01 10:05:00,87.84,88.0,87.83,88.0,900.0,85.5043,85.66,85.4946,85.66,900.0
2012-02-01 10:10:00,87.98,88.09,87.96,88.08,700.0,85.6406,85.7477,85.6211,85.7379,700.0
2012-02-01 10:15:00,87.97,87.98,87.73,87.73,1100.0,85.6308,85.6406,85.3972,85.3972,1100.0
2012-02-01 10:20:00,87.63,87.88,87.45,87.45,2000.0,85.2999,85.5432,85.1247,85.1247,2000.0
2012-02-01 10:25:00,87.4,87.41,87.28,87.4,1700.0,85.076,85.0857,84.9592,85.076,1700.0
2012-02-01 10:30:00,87.47,87.47,87.07,87.23,1600.0,85.1441,85.1441,84.7548,84.9105,1600.0
2012-02-01 10:35:00,87.23,87.35,86.67,86.68,4200.0,84.9105,85.0273,84.3654,84.3751,4200.0
2012-02-01 10:40:00,86.85,87.37,86.68,87.17,2000.0,84.5406,85.0468,84.3751,84.8521,2000.0
2012-02-01 10:45:00,87.21,87.47,87.21,87.46,700.0,84.8911,85.1441,84.8911,85.1344,700.0
2012-02-01 10:50:00,87.64,87.64,87.5,87.5,1200.0,85.3096,85.3096,85.1733,85.1733,1200.0
2012-02-01 10:55:00,87.46,87.58,87.34,87.34,1100.0,85.1344,85.2512,85.0176,85.0176,1100.0
2012-02-01 11:00:00,87.4,87.82,87.35,87.46,9000.0,85.076,85.4848,85.0273,85.1344,9000.0
2012-02-01 11:05:00,87.47,87.6,87.37,87.55,1800.0,85.1441,85.2707,85.0468,85.222,1800.0
2012-02-01 11:10:00,87.61,87.68,87.38,87.68,6400.0,85.2804,85.3486,85.0565,85.3486,6400.0
2012-02-01 11:15:00,87.62,87.76,87.38,87.53,4100.0,85.2902,85.4264,85.0565,85.2025,4100.0
2012-02-01 11:20:00,87.47,87.58,87.21,87.38,7000.0,85.1441,85.2512,84.8911,85.0565,7000.0
2012-02-01 11:25:00,87.39,87.45,87.09,87.43,14700.0,85.0663,85.1247,84.7742,85.1052,14700.0
2012-02-01 11:30:00,87.19,87.48,87.19,87.44,4400.0,84.8716,85.1539,84.8716,85.1149,4400.0
2012-02-01 11:35:00,87.4,87.79,87.32,87.56,6400.0,85.076,85.4556,84.9981,85.2317,6400.0
2012-02-01 11:40:00,87.62,87.7,87.42,87.44,11700.0,85.2902,85.368,85.0955,85.1149,11700.0
2012-02-01 11:45:00,87.48,87.7,87.48,87.5,3800.0,85.1539,85.368,85.1539,85.1733,3800.0
2012-02-01 11:50:00,87.51,87.82,87.51,87.82,500.0,85.1831,85.4848,85.1831,85.4848,500.0
2012-02-01 11:55:00,87.9,87.95,87.8,87.8,1400.0,85.5627,85.6114,85.4654,85.4654,1400.0
2012-02-01 12:00:00,87.91,88.19,87.81,88.11,4700.0,85.5724,85.845,85.4751,85.7671,4700.0
2012-02-01 12:05:00,88.02,88.48,88.02,88.34,31100.0,85.6795,86.1273,85.6795,85.991,31100.0
2012-02-01 12:10:00,88.2,88.48,88.04,88.22,17600.0,85.8547,86.1273,85.699,85.8742,17600.0
2012-02-01 12:15:00,88.25,88.81,88.25,88.51,11600.0,85.9034,86.4485,85.9034,86.1565,11600.0
2012-02-01 12:20:00,88.36,89.0,88.36,88.8,5100.0,86.0105,86.6335,86.0105,86.4388,5100.0
2012-02-01 12:25:00,88.94,89.0,88.62,88.62,3500.0,86.5751,86.6335,86.2636,86.2636,3500.0
2012-02-01 12:30:00,88.68,88.94,88.68,88.94,800.0,86.322,86.5751,86.322,86.5751,800.0
2012-02-01 12:35:00,88.94,88.99,88.63,88.81,3400.0,86.5751,86.6237,86.2733,86.4485,3400.0
2012-02-01 12:40:00,88.92,88.98,88.73,88.73,1400.0,86.5556,86.614,86.3706,86.3706,1400.0
2012-02-01 12:45:00,88.83,88.83,88.74,88.74,300.0,86.468,86.468,86.3804,86.3804,300.0
2012-02-01 12:50:00,88.92,88.92,88.92,88.92,200.0,86.5556,86.5556,86.5556,86.5556,200.0
2012-02-01 12:55:00,88.99,89.15,88.95,88.95,2600.0,86.6237,86.7795,86.5848,86.5848,2600.0
2012-02-01 13:00:00,89.05,89.05,89.0,89.0,4300.0,86.6821,86.6821,86.6335,86.6335,4300.0
2012-02-01 13:05:00,89.0,89.15,89.0,89.0,11600.0,86.6335,86.7795,86.6335,86.6335,11600.0
2012-02-01 13:10:00,89.04,89.25,89.0,89.16,5200.0,86.6724,86.8768,86.6335,86.7892,5200.0
2012-02-01 13:15:00,89.26,89.48,89.03,89.2,14500.0,86.8865,87.1007,86.6627,86.8281,14500.0
2012-02-01 13:20:00,89.08,89.41,89.08,89.41,2200.0,86.7113,87.0326,86.7113,87.0326,2200.0
2012-02-01 13:25:00,89.41,89.41,89.11,89.11,4100.0,87.0326,87.0326,86.7405,86.7405,4100.0
2012-02-01 13:30:00,89.33,89.46,89.2,89.46,7800.0,86.9547,87.0812,86.8281,87.0812,7800.0
2012-02-01 13:35:00,89.48,89.6,89.31,89.6,3400.0,87.1007,87.2175,86.9352,87.2175,3400.0
2012-02-01 13:40:00,89.5,89.63,89.25,89.37,16500.0,87.1202,87.2467,86.8768,86.9936,16500.0
2012-02-01 13:45:00,89.37,89.54,89.32,89.49,6000.0,86.9936,87.1591,86.9449,87.1104,6000.0
2012-02-01 13:50:00,89.45,89.73,89.37,89.58,11700.0,87.0715,87.344,86.9936,87.198,11700.0
2012-02-01 13:55:00,89.65,89.69,89.48,89.68,1800.0,87.2662,87.3051,87.1007,87.2954,1800.0
2012-02-01 14:00:00,89.59,89.68,89.06,89.12,14600.0,87.2078,87.2954,86.6919,86.7503,14600.0
2012-02-01 14:05:00,89.09,89.11,89.0,89.05,2000.0,86.7211,86.7405,86.6335,86.6821,2000.0
2012-02-01 14:10:00,89.09,89.17,89.07,89.07,1800.0,86.7211,86.7989,86.7016,86.7016,1800.0
2012-02-01 14:15:00,89.18,89.27,89.16,89.27,700.0,86.8087,86.8963,86.7892,86.8963,700.0
2012-02-01 14:20:00,89.27,89.38,89.23,89.38,1900.0,86.8963,87.0034,86.8573,87.0034,1900.0
2012-02-01 14:25:00,89.34,89.59,89.21,89.51,2700.0,86.9644,87.2078,86.8379,87.1299,2700.0
2012-02-01 14:30:00,89.59,89.62,89.51,89.62,1300.0,87.2078,87.237,87.1299,87.237,1300.0
2012-02-01 14:35:00,89.64,89.92,89.6,89.92,6500.0,87.2564,87.529,87.2175,87.529,6500.0
2012-02-01 14:40:00,89.93,90.33,89.65,89.75,27300.0,87.5387,87.9281,87.2662,87.3635,27300.0
2012-02-01 14:45:00,89.77,89.77,89.18,89.18,7000.0,87.383,87.383,86.8087,86.8087,7000.0
2012-02-01 14:50:00,89.14,89.51,89.14,89.5,1100.0,86.7697,87.1299,86.7697,87.1202,1100.0
2012-02-01 14:55:00,89.61,89.68,89.4,89.4,4300.0,87.2272,87.2954,87.0228,87.0228,4300.0
2012-02-01 15:00:00,89.45,89.72,89.45,89.72,2900.0,87.0715,87.3343,87.0715,87.3343,2900.0
2012-02-01 15:05:00,89.72,89.72,89.58,89.65,2000.0,87.3343,87.3343,87.198,87.2662,2000.0
2012-02-01 15:10:00,89.84,89.93,89.64,89.64,3700.0,87.4511,87.5387,87.2564,87.2564,3700.0
2012-02-01 15:15:00,89.46,90.02,89.46,89.79,6800.0,87.0812,87.6263,87.0812,87.4024,6800.0
2012-02-01 15:20:00,89.92,90.08,89.66,90.08,9500.0,87.529,87.6847,87.2759,87.6847,9500.0
2012-02-01 15:25:00,90.1,90.17,89.68,89.68,10200.0,87.7042,87.7723,87.2954,87.2954,10200.0
2012-02-01 15:30:00,89.84,89.9,89.39,89.9,5300.0,87.4511,87.5095,87.0131,87.5095,5300.0
2012-02-01 15:35:00,89.9,90.09,89.7,89.7,10400.0,87.5095,87.6945,87.3148,87.3148,10400.0
2012-02-01 15:40:00,89.7,90.09,89.64,89.87,8600.0,87.3148,87.6945,87.2564,87.4803,8600.0
2012-02-01 15:45:00,89.87,90.32,89.87,90.1,13600.0,87.4803,87.9184,87.4803,87.7042,13600.0
2012-02-01 15:50:00,90.1,90.64,90.06,90.49,27800.0,87.7042,88.2298,87.6653,88.0838,27800.0
2012-02-01 15:55:00,90.48,90.67,90.33,90.67,44800.0,88.0741,88.2591,87.9281,88.2591,44800.0
2012-02-02 09:30:00,91.42,94.39,91.05,94.36,53100.0,88.9891,91.8801,88.6289,91.8509,53100.0
2012-02-02 09:35:00,94.14,94.88,93.52,94.63,48500.0,91.6368,92.3571,91.0333,92.1138,48500.0
2012-02-02 09:40:00,94.61,94.76,93.05,93.45,14400.0,92.0943,92.2403,90.5758,90.9651,14400.0
2012-02-02 09:45:00,93.35,93.8,93.27,93.5,9100.0,90.8678,91.3058,90.7899,91.0138,9100.0
2012-02-02 09:50:00,93.47,93.47,91.51,91.77,42200.0,90.9846,90.9846,89.0767,89.3298,42200.0
2012-02-02 09:55:00,91.62,92.52,91.61,92.52,13400.0,89.1838,90.0599,89.1741,90.0599,13400.0
2012-02-02 10:00:00,92.54,92.76,92.34,92.37,5200.0,90.0793,90.2935,89.8846,89.9138,5200.0
2012-02-02 10:05:00,92.37,93.2,92.37,93.2,7400.0,89.9138,90.7218,89.9138,90.7218,7400.0
2012-02-02 10:10:00,93.06,93.1,92.47,92.67,6100.0,90.5855,90.6244,90.0112,90.2059,6100.0
2012-02-02 10:15:00,92.66,93.2,92.66,92.96,6000.0,90.1961,90.7218,90.1961,90.4882,6000.0
2012-02-02 10:20:00,93.12,93.15,92.56,92.66,5900.0,90.6439,90.6731,90.0988,90.1961,5900.0
2012-02-02 10:25:00,92.65,92.74,92.54,92.54,1000.0,90.1864,90.274,90.0793,90.0793,1000.0
2012-02-02 10:30:00,92.47,92.71,92.42,92.42,3200.0,90.0112,90.2448,89.9625,89.9625,3200.0
2012-02-02 10:35:00,92.49,93.01,92.48,93.01,5700.0,90.0307,90.5368,90.0209,90.5368,5700.0
2012-02-02 10:40:00,93.08,93.15,92.95,93.1,4800.0,90.605,90.6731,90.4784,90.6244,4800.0
2012-02-02 10:45:00,93.14,93.4,93.01,93.07,9100.0,90.6634,90.9165,90.5368,90.5952,9100.0
2012-02-02 10:50:00,93.12,93.21,93.08,93.1,3300.0,90.6439,90.7315,90.605,90.6244,3300.0
2012-02-02 10:55:00,93.16,93.42,93.03,93.03,10000.0,90.6828,90.9359,90.5563,90.5563,10000.0
2012-02-02 11:00:00,93.18,93.61,92.99,92.99,6600.0,90.7023,91.1209,90.5174,90.5174,6600.0
2012-02-02 11:05:00,93.0,93.21,92.76,93.01,16600.0,90.5271,90.7315,90.2935,90.5368,16600.0
2012-02-02 11:10:00,92.99,93.23,92.99,93.12,13400.0,90.5174,90.751,90.5174,90.6439,13400.0
2012-02-02 11:15:00,93.15,93.27,92.93,93.07,8600.0,90.6731,90.7899,90.459,90.5952,8600.0
2012-02-02 11:20:00,93.09,93.29,93.03,93.12,4400.0,90.6147,90.8094,90.5563,90.6439,4400.0
2012-02-02 11:25:00,93.1,93.21,93.1,93.2,1200.0,90.6244,90.7315,90.6244,90.7218,1200.0
2012-02-02 11:30:00,93.2,93.2,92.67,92.82,2800.0,90.7218,90.7218,90.2059,90.3519,2800.0
2012-02-02 11:35:00,92.81,92.93,92.39,92.5,9300.0,90.3421,90.459,89.9333,90.0404,9300.0
2012-02-02 11:40:00,92.5,92.65,92.5,92.55,6300.0,90.0404,90.1864,90.0404,90.0891,6300.0
2012-02-02 11:45:00,92.51,92.81,92.5,92.72,10300.0,90.0501,90.3421,90.0404,90.2545,10300.0
2012-02-02 11:50:00,92.74,92.88,92.74,92.88,2000.0,90.274,90.4103,90.274,90.4103,2000.0
2012-02-02 11:55:00,92.78,92.83,92.6,92.75,13900.0,90.3129,90.3616,90.1377,90.2837,13900.0
2012-02-02 12:00:00,92.78,93.11,92.76,92.96,4600.0,90.3129,90.6342,90.2935,90.4882,4600.0
2012-02-02 12:05:00,92.92,92.98,92.78,92.78,4200.0,90.4492,90.5076,90.3129,90.3129,4200.0
2012-02-02 12:10:00,92.57,92.65,92.5,92.5,3900.0,90.1085,90.1864,90.0404,90.0404,3900.0
2012-02-02 12:15:00,92.55,92.61,92.53,92.57,2700.0,90.0891,90.1475,90.0696,90.1085,2700.0
2012-02-02 12:20:00,92.51,92.7,92.5,92.65,4200.0,90.0501,90.2351,90.0404,90.1864,4200.0
2012-02-02 12:25:00,92.59,92.66,92.5,92.54,13600.0,90.128,90.1961,90.0404,90.0793,13600.0
2012-02-02 12:30:00,92.54,92.76,92.54,92.54,17800.0,90.0793,90.2935,90.0793,90.0793,17800.0
2012-02-02 12:35:00,92.64,92.64,92.41,92.48,7900.0,90.1767,90.1767,89.9528,90.0209,7900.0
2012-02-02 12:40:00,92.48,92.66,92.43,92.63,8000.0,90.0209,90.1961,89.9723,90.1669,8000.0
2012-02-02 12:45:00,92.7,92.86,92.64,92.69,12600.0,90.2351,90.3908,90.1767,90.2253,12600.0
2012-02-02 12:50:00,92.68,92.82,92.63,92.63,5600.0,90.2156,90.3519,90.1669,90.1669,5600.0
2012-02-02 12:55:00,92.64,93.05,92.6,92.92,6900.0,90.1767,90.5758,90.1377,90.4492,6900.0
2012-02-02 13:00:00,92.95,93.03,92.86,92.93,8900.0,90.4784,90.5563,90.3908,90.459,8900.0
2012-02-02 13:05:00,92.96,93.08,92.95,92.98,2700.0,90.4882,90.605,90.4784,90.5076,2700.0
2012-02-02 13:10:00,92.97,92.97,92.83,92.87,2900.0,90.4979,90.4979,90.3616,90.4006,2900.0
2012-02-02 13:15:00,92.81,92.91,92.81,92.85,900.0,90.3421,90.4395,90.3421,90.3811,900.0
2012-02-02 13:20:00,92.86,92.86,92.66,92.66,700.0,90.3908,90.3908,90.1961,90.1961,700.0
2012-02-02 13:25:00,92.65,92.71,92.59,92.63,800.0,90.1864,90.2448,90.128,90.1669,800.0
2012-02-02 13:30:00,92.67,92.89,92.67,92.88,4500.0,90.2059,90.42,90.2059,90.4103,4500.0
2012-02-02 13:35:00,92.77,92.77,92.68,92.68,400.0,90.3032,90.3032,90.2156,90.2156,400.0
2012-02-02 13:40:00,92.66,92.98,92.66,92.94,23800.0,90.1961,90.5076,90.1961,90.4687,23800.0
2012-02-02 13:45:00,92.92,93.19,92.92,93.17,6100.0,90.4492,90.712,90.4492,90.6926,6100.0
2012-02-02 13:50:00,93.18,93.24,93.05,93.14,9200.0,90.7023,90.7607,90.5758,90.6634,9200.0
2012-02-02 13:55:00,93.16,93.46,93.1,93.31,4000.0,90.6828,90.9749,90.6244,90.8289,4000.0
2012-02-02 14:00:00,93.29,93.29,93.18,93.18,1000.0,90.8094,90.8094,90.7023,90.7023,1000.0
2012-02-02 14:05:00,93.17,93.17,93.05,93.07,4100.0,90.6926,90.6926,90.5758,90.5952,4100.0
2012-02-02 14:10:00,93.05,93.09,93.04,93.05,2200.0,90.5758,90.6147,90.566,90.5758,2200.0
2012-02-02 14:15:00,93.02,93.02,92.91,92.96,7800.0,90.5466,90.5466,90.4395,90.4882,7800.0
2012-02-02 14:20:00,92.95,93.01,92.81,92.92,7300.0,90.4784,90.5368,90.3421,90.4492,7300.0
2012-02-02 14:25:00,92.86,93.05,92.8,92.87,9500.0,90.3908,90.5758,90.3324,90.4006,9500.0
2012-02-02 14:30:00,92.84,92.97,92.8,92.91,2600.0,90.3713,90.4979,90.3324,90.4395,2600.0
2012-02-02 14:35:00,92.9,92.93,92.83,92.89,9000.0,90.4298,90.459,90.3616,90.42,9000.0
2012-02-02 14:40:00,92.83,93.08,92.83,93.08,2900.0,90.3616,90.605,90.3616,90.605,2900.0
2012-02-02 14:45:00,93.02,93.1,92.9,92.93,1900.0,90.5466,90.6244,90.4298,90.459,1900.0
2012-02-02 14:50:00,92.9,92.95,92.76,92.95,2600.0,90.4298,90.4784,90.2935,90.4784,2600.0
2012-02-02 14:55:00,93.04,93.06,92.97,93.05,900.0,90.566,90.5855,90.4979,90.5758,900.0
2012-02-02 15:00:00,93.02,93.06,92.84,93.0,3300.0,90.5466,90.5855,90.3713,90.5271,3300.0
2012-02-02 15:05:00,92.94,92.94,92.79,92.8,3000.0,90.4687,90.4687,90.3227,90.3324,3000.0
2012-02-02 15:10:00,92.81,92.92,92.75,92.92,3300.0,90.3421,90.4492,90.2837,90.4492,3300.0
2012-02-02 15:15:00,92.86,92.96,92.73,92.92,3600.0,90.3908,90.4882,90.2643,90.4492,3600.0
2012-02-02 15:20:00,92.88,92.88,92.57,92.75,5700.0,90.4103,90.4103,90.1085,90.2837,5700.0
2012-02-02 15:25:00,92.78,92.85,92.63,92.78,3700.0,90.3129,90.3811,90.1669,90.3129,3700.0
2012-02-02 15:30:00,92.78,93.23,92.78,93.22,10200.0,90.3129,90.751,90.3129,90.7412,10200.0
2012-02-02 15:35:00,93.27,93.49,93.22,93.49,6300.0,90.7899,91.0041,90.7412,91.0041,6300.0
2012-02-02 15:40:00,93.49,93.49,93.2,93.32,6200.0,91.0041,91.0041,90.7218,90.8386,6200.0
2012-02-02 15:45:00,93.41,93.57,93.16,93.57,18000.0,90.9262,91.0819,90.6828,91.0819,18000.0
2012-02-02 15:50:00,93.52,93.63,93.21,93.43,15400.0,91.0333,91.1403,90.7315,90.9457,15400.0
2012-02-02 15:55:00,93.44,93.54,93.27,93.32,16600.0,90.9554,91.0527,90.7899,90.8386,16600.0
2012-02-03 09:30:00,94.85,94.99,94.01,94.66,10100.0,92.3279,92.4642,91.5102,92.143,10100.0
2012-02-03 09:35:00,94.52,94.81,93.52,93.9,13900.0,92.0067,92.289,91.0333,91.4032,13900.0
2012-02-03 09:40:00,93.76,94.01,93.62,94.0,8700.0,91.2669,91.5102,91.1306,91.5005,8700.0
2012-02-03 09:45:00,94.0,94.22,93.6,94.22,7000.0,91.5005,91.7147,91.1111,91.7147,7000.0
2012-02-03 09:50:00,94.22,94.58,94.01,94.21,15700.0,91.7147,92.0651,91.5102,91.7049,15700.0
2012-02-03 09:55:00,94.26,94.87,94.26,94.6,6600.0,91.7536,92.3474,91.7536,92.0846,6600.0
2012-02-03 10:00:00,94.7,94.98,94.29,94.46,8800.0,92.1819,92.4544,91.7828,91.9483,8800.0
2012-02-03 10:05:00,94.33,94.64,94.3,94.64,16100.0,91.8217,92.1235,91.7925,92.1235,16100.0
2012-02-03 10:10:00,94.64,95.96,94.64,94.91,37200.0,92.1235,93.4084,92.1235,92.3863,37200.0
2012-02-03 10:15:00,94.9,95.31,94.82,95.08,4200.0,92.3766,92.7757,92.2987,92.5518,4200.0
2012-02-03 10:20:00,95.0,95.02,94.87,94.9,2300.0,92.4739,92.4934,92.3474,92.3766,2300.0
2012-02-03 10:25:00,94.87,94.87,94.43,94.64,7000.0,92.3474,92.3474,91.9191,92.1235,7000.0
2012-02-03 10:30:00,94.69,94.76,94.41,94.64,17700.0,92.1722,92.2403,91.8996,92.1235,17700.0
2012-02-03 10:35:00,94.62,95.01,94.52,94.84,18400.0,92.104,92.4836,92.0067,92.3182,18400.0
2012-02-03 10:40:00,94.84,94.92,94.64,94.64,3200.0,92.3182,92.396,92.1235,92.1235,3200.0
2012-02-03 10:45:00,94.69,94.69,94.27,94.36,20100.0,92.1722,92.1722,91.7633,91.8509,20100.0
2012-02-03 10:50:00,94.27,94.77,94.25,94.63,15600.0,91.7633,92.25,91.7439,92.1138,15600.0
2012-02-03 10:55:00,94.62,94.68,94.35,94.49,19000.0,92.104,92.1624,91.8412,91.9775,19000.0
2012-02-03 11:00:00,94.48,94.75,94.41,94.68,30100.0,91.9677,92.2306,91.8996,92.1624,30100.0
2012-02-03 11:05:00,94.61,94.82,94.45,94.69,9500.0,92.0943,92.2987,91.9385,92.1722,9500.0
2012-02-03 11:10:00,94.72,94.81,94.52,94.81,14600.0,92.2014,92.289,92.0067,92.289,14600.0
2012-02-03 11:15:00,94.91,94.99,94.82,94.91,2200.0,92.3863,92.4642,92.2987,92.3863,2200.0
2012-02-03 11:20:00,94.92,95.0,94.15,94.15,28800.0,92.396,92.4739,91.6465,91.6465,28800.0
2012-02-03 11:25:00,94.14,94.2,93.82,93.82,14000.0,91.6368,91.6952,91.3253,91.3253,14000.0
2012-02-03 11:30:00,93.84,93.85,93.09,93.78,24900.0,91.3448,91.3545,90.6147,91.2864,24900.0
2012-02-03 11:35:00,93.76,93.98,93.76,93.97,1400.0,91.2669,91.481,91.2669,91.4713,1400.0
2012-02-03 11:40:00,93.92,94.26,93.89,93.89,10900.0,91.4226,91.7536,91.3934,91.3934,10900.0
2012-02-03 11:45:00,93.89,94.12,93.89,94.04,6700.0,91.3934,91.6173,91.3934,91.5394,6700.0
2012-02-03 11:50:00,94.03,94.28,93.91,93.91,11700.0,91.5297,91.7731,91.4129,91.4129,11700.0
2012-02-03 11:55:00,94.01,94.1,93.92,93.92,4300.0,91.5102,91.5978,91.4226,91.4226,4300.0
2012-02-03 12:00:00,93.92,94.1,93.88,93.99,4800.0,91.4226,91.5978,91.3837,91.4908,4800.0
2012-02-03 12:05:00,94.01,94.12,93.99,93.99,11800.0,91.5102,91.6173,91.4908,91.4908,11800.0
2012-02-03 12:10:00,94.03,94.06,94.03,94.04,1500.0,91.5297,91.5589,91.5297,91.5394,1500.0
2012-02-03 12:15:00,94.09,94.29,94.04,94.1,9200.0,91.5881,91.7828,91.5394,91.5978,9200.0
2012-02-03 12:20:00,94.1,94.19,94.08,94.08,3800.0,91.5978,91.6855,91.5784,91.5784,3800.0
2012-02-03 12:25:00,94.09,94.1,94.08,94.09,2400.0,91.5881,91.5978,91.5784,91.5881,2400.0
2012-02-03 12:30:00,94.2,94.23,94.07,94.16,9700.0,91.6952,91.7244,91.5686,91.6562,9700.0
2012-02-03 12:35:00,94.09,94.18,94.07,94.17,10600.0,91.5881,91.6757,91.5686,91.666,10600.0
2012-02-03 12:40:00,94.16,94.16,94.0,94.15,3700.0,91.6562,91.6562,91.5005,91.6465,3700.0
2012-02-03 12:45:00,94.22,94.22,94.14,94.15,1700.0,91.7147,91.7147,91.6368,91.6465,1700.0
2012-02-03 12:50:00,94.15,94.25,94.15,94.18,1100.0,91.6465,91.7439,91.6465,91.6757,1100.0
2012-02-03 12:55:00,94.25,94.49,94.22,94.4,4100.0,91.7439,91.9775,91.7147,91.8899,4100.0
2012-02-03 13:00:00,94.5,94.74,94.49,94.74,2000.0,91.9872,92.2208,91.9775,92.2208,2000.0
2012-02-03 13:05:00,94.66,94.66,94.55,94.57,1900.0,92.143,92.143,92.0359,92.0553,1900.0
2012-02-03 13:10:00,94.68,94.71,94.47,94.56,3800.0,92.1624,92.1916,91.958,92.0456,3800.0
2012-02-03 13:15:00,94.64,94.71,94.49,94.57,4100.0,92.1235,92.1916,91.9775,92.0553,4100.0
2012-02-03 13:20:00,94.56,94.64,94.47,94.5,3100.0,92.0456,92.1235,91.958,91.9872,3100.0
2012-02-03 13:25:00,94.59,94.67,94.51,94.65,12200.0,92.0748,92.1527,91.9969,92.1332,12200.0
2012-02-03 13:30:00,94.57,94.59,94.52,94.56,5200.0,92.0553,92.0748,92.0067,92.0456,5200.0
2012-02-03 13:35:00,94.57,94.72,94.52,94.64,7700.0,92.0553,92.2014,92.0067,92.1235,7700.0
2012-02-03 13:40:00,94.64,94.8,94.64,94.79,4400.0,92.1235,92.2792,92.1235,92.2695,4400.0
2012-02-03 13:45:00,94.79,94.96,94.79,94.84,3800.0,92.2695,92.435,92.2695,92.3182,3800.0
2012-02-03 13:50:00,94.89,94.95,94.83,94.88,3800.0,92.3668,92.4252,92.3084,92.3571,3800.0
2012-02-03 13:55:00,94.87,95.0,94.87,94.95,6800.0,92.3474,92.4739,92.3474,92.4252,6800.0
2012-02-03 14:00:00,94.99,95.21,94.96,95.07,13800.0,92.4642,92.6783,92.435,92.5421,13800.0
2012-02-03 14:05:00,95.17,95.22,95.07,95.13,1900.0,92.6394,92.6881,92.5421,92.6005,1900.0
2012-02-03 14:10:00,95.17,95.32,95.11,95.32,1600.0,92.6394,92.7854,92.581,92.7854,1600.0
2012-02-03 14:15:00,95.3,96.0,95.3,95.83,13100.0,92.7659,93.4473,92.7659,93.2818,13100.0
2012-02-03 14:20:00,95.95,95.98,95.75,95.94,7100.0,93.3987,93.4279,93.204,93.3889,7100.0
2012-02-03 14:25:00,95.88,95.94,95.81,95.84,3700.0,93.3305,93.3889,93.2624,93.2916,3700.0
2012-02-03 14:30:00,95.97,95.98,95.89,95.89,2600.0,93.4181,93.4279,93.3402,93.3402,2600.0
2012-02-03 14:35:00,95.89,95.9,95.84,95.84,6200.0,93.3402,93.35,93.2916,93.2916,6200.0
2012-02-03 14:40:00,95.84,95.94,95.8,95.85,5000.0,93.2916,93.3889,93.2526,93.3013,5000.0
2012-02-03 14:45:00,95.81,95.89,95.74,95.84,6200.0,93.2624,93.3402,93.1942,93.2916,6200.0
2012-02-03 14:50:00,95.78,95.83,95.73,95.78,7100.0,93.2332,93.2818,93.1845,93.2332,7100.0
2012-02-03 14:55:00,95.77,95.8,95.69,95.76,4200.0,93.2234,93.2526,93.1456,93.2137,4200.0
2012-02-03 15:00:00,95.8,95.8,95.75,95.8,4300.0,93.2526,93.2526,93.204,93.2526,4300.0
2012-02-03 15:05:00,95.8,95.99,95.78,95.9,13000.0,93.2526,93.4376,93.2332,93.35,13000.0
2012-02-03 15:10:00,95.93,96.14,95.93,96.03,12700.0,93.3792,93.5836,93.3792,93.4765,12700.0
2012-02-03 15:15:00,96.01,96.04,95.69,95.78,12700.0,93.4571,93.4863,93.1456,93.2332,12700.0
2012-02-03 15:20:00,95.71,95.85,95.52,95.63,11300.0,93.165,93.3013,92.9801,93.0872,11300.0
2012-02-03 15:25:00,95.67,95.73,95.56,95.7,8700.0,93.1261,93.1845,93.019,93.1553,8700.0
2012-02-03 15:30:00,95.72,96.07,95.72,96.0,16100.0,93.1748,93.5155,93.1748,93.4473,16100.0
2012-02-03 15:35:00,96.0,96.12,96.0,96.11,5700.0,93.4473,93.5641,93.4473,93.5544,5700.0
2012-02-03 15:40:00,96.05,96.21,96.0,96.21,13700.0,93.496,93.6517,93.4473,93.6517,13700.0
2012-02-03 15:45:00,96.21,96.89,96.16,96.77,32800.0,93.6517,94.3137,93.6031,94.1968,32800.0
2012-02-03 15:50:00,96.74,96.85,96.56,96.64,24400.0,94.1676,94.2747,93.9924,94.0703,24400.0
2012-02-03 15:55:00,96.64,96.85,96.59,96.72,31700.0,94.0703,94.2747,94.0216,94.1482,31700.0
2012-02-06 09:30:00,96.05,97.17,96.05,97.17,10800.0,93.496,94.5862,93.496,94.5862,10800.0
2012-02-06 09:35:00,97.26,98.75,96.68,98.73,30400.0,94.6738,96.1242,94.1092,96.1047,30400.0
2012-02-06 09:40:00,98.69,98.71,97.99,98.23,9700.0,96.0658,96.0853,95.3844,95.618,9700.0
2012-02-06 09:45:00,98.01,98.31,97.31,97.65,15400.0,95.4039,95.6959,94.7225,95.0534,15400.0
2012-02-06 09:50:00,97.7,98.44,97.7,98.12,13100.0,95.1021,95.8224,95.1021,95.511,13100.0
2012-02-06 09:55:00,98.27,98.27,98.04,98.11,1900.0,95.657,95.657,95.4331,95.5012,1900.0
2012-02-06 10:00:00,98.01,98.03,97.65,97.84,8600.0,95.4039,95.4233,95.0534,95.2384,8600.0
2012-02-06 10:05:00,97.91,98.25,97.81,98.08,37800.0,95.3065,95.6375,95.2092,95.472,37800.0
2012-02-06 10:10:00,98.15,98.69,98.15,98.5,27600.0,95.5402,96.0658,95.5402,95.8808,27600.0
2012-02-06 10:15:00,98.47,98.5,97.91,97.91,14700.0,95.8516,95.8808,95.3065,95.3065,14700.0
2012-02-06 10:20:00,98.09,98.14,97.83,98.03,18700.0,95.4817,95.5304,95.2287,95.4233,18700.0
2012-02-06 10:25:00,97.95,98.28,97.85,98.18,11200.0,95.3455,95.6667,95.2481,95.5694,11200.0
2012-02-06 10:30:00,98.08,98.26,97.75,98.05,7600.0,95.472,95.6472,95.1508,95.4428,7600.0
2012-02-06 10:35:00,98.04,98.27,98.04,98.24,6700.0,95.4331,95.657,95.4331,95.6278,6700.0
2012-02-06 10:40:00,98.23,98.24,97.5,97.56,9700.0,95.618,95.6278,94.9074,94.9658,9700.0
2012-02-06 10:45:00,97.55,97.73,97.41,97.57,6300.0,94.9561,95.1313,94.8198,94.9756,6300.0
2012-02-06 10:50:00,97.52,97.65,97.05,97.38,14100.0,94.9269,95.0534,94.4694,94.7906,14100.0
2012-02-06 10:55:00,97.25,97.26,96.51,96.76,10700.0,94.6641,94.6738,93.9438,94.1871,10700.0
2012-02-06 11:00:00,96.91,96.91,96.59,96.72,1800.0,94.3331,94.3331,94.0216,94.1482,1800.0
2012-02-06 11:05:00,96.75,97.28,96.75,97.26,8000.0,94.1774,94.6933,94.1774,94.6738,8000.0
2012-02-06 11:10:00,97.11,97.34,97.1,97.17,3500.0,94.5278,94.7517,94.5181,94.5862,3500.0
2012-02-06 11:15:00,97.03,97.38,96.87,97.35,8900.0,94.4499,94.7906,94.2942,94.7614,8900.0
2012-02-06 11:20:00,97.41,97.49,97.2,97.38,11600.0,94.8198,94.8977,94.6154,94.7906,11600.0
2012-02-06 11:25:00,97.4,97.92,97.39,97.92,4400.0,94.8101,95.3163,94.8004,95.3163,4400.0
2012-02-06 11:30:00,98.04,98.24,97.58,98.11,13500.0,95.4331,95.6278,94.9853,95.5012,13500.0
2012-02-06 11:35:00,98.04,98.13,97.76,97.97,5600.0,95.4331,95.5207,95.1605,95.3649,5600.0
2012-02-06 11:40:00,97.87,97.87,97.05,97.05,4400.0,95.2676,95.2676,94.4694,94.4694,4400.0
2012-02-06 11:45:00,97.04,97.53,97.04,97.53,4600.0,94.4597,94.9366,94.4597,94.9366,4600.0
2012-02-06 11:50:00,97.42,97.62,97.13,97.62,13700.0,94.8296,95.0242,94.5473,95.0242,13700.0
2012-02-06 11:55:00,97.42,97.57,97.2,97.4,14000.0,94.8296,94.9756,94.6154,94.8101,14000.0
2012-02-06 12:00:00,97.4,97.4,97.2,97.23,5000.0,94.8101,94.8101,94.6154,94.6446,5000.0
2012-02-06 12:05:00,97.3,97.3,96.81,96.87,5300.0,94.7128,94.7128,94.2358,94.2942,5300.0
2012-02-06 12:10:00,96.95,96.95,96.77,96.77,3300.0,94.3721,94.3721,94.1968,94.1968,3300.0
2012-02-06 12:15:00,96.77,96.78,96.5,96.51,3700.0,94.1968,94.2066,93.934,93.9438,3700.0
2012-02-06 12:20:00,96.51,96.51,96.34,96.36,5500.0,93.9438,93.9438,93.7783,93.7978,5500.0
2012-02-06 12:25:00,96.36,96.36,95.65,95.68,13200.0,93.7978,93.7978,93.1066,93.1358,13200.0
2012-02-06 12:30:00,95.68,95.78,95.45,95.78,18100.0,93.1358,93.2332,92.9119,93.2332,18100.0
2012-02-06 12:35:00,95.9,96.06,95.47,95.62,15500.0,93.35,93.5057,92.9314,93.0774,15500.0
2012-02-06 12:40:00,95.56,96.06,95.53,95.85,41700.0,93.019,93.5057,92.9898,93.3013,41700.0
2012-02-06 12:45:00,95.95,96.35,95.82,96.35,18900.0,93.3987,93.788,93.2721,93.788,18900.0
2012-02-06 12:50:00,96.38,96.39,96.04,96.1,4500.0,93.8172,93.827,93.4863,93.5447,4500.0
2012-02-06 12:55:00,96.11,96.25,96.1,96.1,3700.0,93.5544,93.6907,93.5447,93.5447,3700.0
2012-02-06 13:00:00,96.13,96.13,95.9,95.98,4100.0,93.5739,93.5739,93.35,93.4279,4100.0
2012-02-06 13:05:00,95.99,96.02,95.89,95.89,3400.0,93.4376,93.4668,93.3402,93.3402,3400.0
2012-02-06 13:10:00,95.94,95.95,95.85,95.86,2400.0,93.3889,93.3987,93.3013,93.311,2400.0
2012-02-06 13:15:00,95.94,95.94,95.74,95.74,4200.0,93.3889,93.3889,93.1942,93.1942,4200.0
2012-02-06 13:20:00,95.74,95.78,95.61,95.66,4700.0,93.1942,93.2332,93.0677,93.1164,4700.0
2012-02-06 13:25:00,95.66,95.77,95.46,95.7,7400.0,93.1164,93.2234,92.9217,93.1553,7400.0
2012-02-06 13:30:00,95.63,95.99,95.62,95.91,5200.0,93.0872,93.4376,93.0774,93.3597,5200.0
2012-02-06 13:35:00,95.94,95.94,95.84,95.87,2500.0,93.3889,93.3889,93.2916,93.3208,2500.0
2012-02-06 13:40:00,95.86,95.89,95.75,95.89,3500.0,93.311,93.3402,93.204,93.3402,3500.0
2012-02-06 13:45:00,95.88,95.88,95.31,95.34,9800.0,93.3305,93.3305,92.7757,92.8049,9800.0
2012-02-06 13:50:00,95.31,95.39,95.01,95.19,9700.0,92.7757,92.8535,92.4836,92.6589,9700.0
2012-02-06 13:55:00,95.29,95.36,95.19,95.19,6900.0,92.7562,92.8243,92.6589,92.6589,6900.0
2012-02-06 14:00:00,95.14,95.5,95.07,95.5,7500.0,92.6102,92.9606,92.5421,92.9606,7500.0
2012-02-06 14:05:00,95.5,95.53,95.06,95.24,6900.0,92.9606,92.9898,92.5323,92.7075,6900.0
2012-02-06 14:10:00,95.17,95.34,95.17,95.28,8100.0,92.6394,92.8049,92.6394,92.7465,8100.0
2012-02-06 14:15:00,95.26,95.28,95.06,95.09,5300.0,92.727,92.7465,92.5323,92.5615,5300.0
2012-02-06 14:20:00,95.13,95.3,95.05,95.15,7100.0,92.6005,92.7659,92.5226,92.6199,7100.0
2012-02-06 14:25:00,95.2,95.26,94.84,94.84,9200.0,92.6686,92.727,92.3182,92.3182,9200.0
2012-02-06 14:30:00,94.9,95.24,94.89,95.07,8300.0,92.3766,92.7075,92.3668,92.5421,8300.0
2012-02-06 14:35:00,95.17,95.46,95.13,95.34,4900.0,92.6394,92.9217,92.6005,92.8049,4900.0
2012-02-06 14:40:00,95.32,95.47,95.17,95.26,8200.0,92.7854,92.9314,92.6394,92.727,8200.0
2012-02-06 14:45:00,95.32,95.38,95.08,95.12,5600.0,92.7854,92.8438,92.5518,92.5907,5600.0
2012-02-06 14:50:00,95.11,95.18,94.92,94.95,7300.0,92.581,92.6491,92.396,92.4252,7300.0
2012-02-06 14:55:00,95.02,95.55,95.02,95.46,10600.0,92.4934,93.0093,92.4934,92.9217,10600.0
2012-02-06 15:00:00,95.47,95.79,95.47,95.7,14600.0,92.9314,93.2429,92.9314,93.1553,14600.0
2012-02-06 15:05:00,95.76,95.85,95.63,95.83,9100.0,93.2137,93.3013,93.0872,93.2818,9100.0
2012-02-06 15:10:00,95.85,95.94,95.72,95.82,9900.0,93.3013,93.3889,93.1748,93.2721,9900.0
2012-02-06 15:15:00,95.8,95.87,95.74,95.78,4800.0,93.2526,93.3208,93.1942,93.2332,4800.0
2012-02-06 15:20:00,95.77,95.78,95.7,95.77,16200.0,93.2234,93.2332,93.1553,93.2234,16200.0
2012-02-06 15:25:00,95.73,95.86,95.72,95.72,32900.0,93.1845,93.311,93.1748,93.1748,32900.0
2012-02-06 15:30:00,95.72,95.98,95.71,95.83,11800.0,93.1748,93.4279,93.165,93.2818,11800.0
2012-02-06 15:35:00,95.88,95.88,95.72,95.72,7800.0,93.3305,93.3305,93.1748,93.1748,7800.0
2012-02-06 15:40:00,95.81,95.91,95.72,95.72,6400.0,93.2624,93.3597,93.1748,93.1748,6400.0
2012-02-06 15:45:00,95.8,95.95,95.8,95.95,11400.0,93.2526,93.3987,93.2526,93.3987,11400.0
2012-02-06 15:50:00,96.03,96.07,95.8,95.84,25100.0,93.4765,93.5155,93.2526,93.2916,25100.0
2012-02-06 15:55:00,95.91,95.91,95.54,95.54,42000.0,93.3597,93.3597,92.9996,92.9996,42000.0
2012-02-07 09:30:00,95.03,95.57,95.03,95.16,4400.0,92.5031,93.0288,92.5031,92.6297,4400.0
2012-02-07 09:35:00,95.4,95.4,95.07,95.29,1800.0,92.8633,92.8633,92.5421,92.7562,1800.0
2012-02-07 09:40:00,95.23,95.77,95.18,95.47,3700.0,92.6978,93.2234,92.6491,92.9314,3700.0
2012-02-07 09:45:00,95.28,95.47,95.0,95.0,4300.0,92.7465,92.9314,92.4739,92.4739,4300.0
2012-02-07 09:50:00,95.08,95.14,94.67,94.85,6500.0,92.5518,92.6102,92.1527,92.3279,6500.0
2012-02-07 09:55:00,94.81,94.89,94.74,94.74,2000.0,92.289,92.3668,92.2208,92.2208,2000.0
2012-02-07 10:00:00,94.77,94.77,93.63,93.9,11100.0,92.25,92.25,91.1403,91.4032,11100.0
2012-02-07 10:05:00,93.86,94.31,93.74,94.31,9600.0,91.3642,91.8023,91.2474,91.8023,9600.0
2012-02-07 10:10:00,94.33,94.56,94.05,94.41,6400.0,91.8217,92.0456,91.5492,91.8996,6400.0
2012-02-07 10:15:00,94.44,94.59,94.2,94.59,7200.0,91.9288,92.0748,91.6952,92.0748,7200.0
2012-02-07 10:20:00,94.56,94.83,94.56,94.7,1500.0,92.0456,92.3084,92.0456,92.1819,1500.0
2012-02-07 10:25:00,94.77,94.91,94.61,94.91,2700.0,92.25,92.3863,92.0943,92.3863,2700.0
2012-02-07 10:30:00,94.83,95.16,94.76,95.04,6600.0,92.3084,92.6297,92.2403,92.5129,6600.0
2012-02-07 10:35:00,95.03,95.16,94.93,94.98,3400.0,92.5031,92.6297,92.4058,92.4544,3400.0
2012-02-07 10:40:00,94.94,95.32,94.86,95.32,6000.0,92.4155,92.7854,92.3376,92.7854,6000.0
2012-02-07 10:45:00,95.45,95.45,95.45,95.45,100.0,92.9119,92.9119,92.9119,92.9119,100.0
2012-02-07 10:50:00,95.42,95.61,95.41,95.56,15100.0,92.8827,93.0677,92.873,93.019,15100.0
2012-02-07 10:55:00,95.4,95.7,95.4,95.7,3000.0,92.8633,93.1553,92.8633,93.1553,3000.0
2012-02-07 11:00:00,95.65,95.81,95.65,95.81,1800.0,93.1066,93.2624,93.1066,93.2624,1800.0
2012-02-07 11:05:00,95.9,95.9,95.79,95.79,1200.0,93.35,93.35,93.2429,93.2429,1200.0
2012-02-07 11:10:00,95.84,95.9,95.72,95.9,3300.0,93.2916,93.35,93.1748,93.35,3300.0
2012-02-07 11:15:00,95.71,95.74,95.64,95.74,1500.0,93.165,93.1942,93.0969,93.1942,1500.0
2012-02-07 11:20:00,95.64,95.64,95.55,95.57,2100.0,93.0969,93.0969,93.0093,93.0288,2100.0
2012-02-07 11:25:00,95.67,95.7,95.46,95.5,4400.0,93.1261,93.1553,92.9217,92.9606,4400.0
2012-02-07 11:30:00,95.67,95.89,95.66,95.78,2700.0,93.1261,93.3402,93.1164,93.2332,2700.0
2012-02-07 11:35:00,95.75,95.75,95.59,95.59,1700.0,93.204,93.204,93.0482,93.0482,1700.0
2012-02-07 11:40:00,95.61,95.67,95.15,95.15,5500.0,93.0677,93.1261,92.6199,92.6199,5500.0
2012-02-07 11:45:00,95.1,95.27,94.95,94.95,12400.0,92.5713,92.7367,92.4252,92.4252,12400.0
2012-02-07 11:50:00,95.02,95.09,94.91,94.95,2700.0,92.4934,92.5615,92.3863,92.4252,2700.0
2012-02-07 11:55:00,94.93,95.01,94.81,94.81,5900.0,92.4058,92.4836,92.289,92.289,5900.0
2012-02-07 12:00:00,94.9,94.9,94.75,94.76,700.0,92.3766,92.3766,92.2306,92.2403,700.0
2012-02-07 12:05:00,94.78,94.78,94.55,94.58,1500.0,92.2598,92.2598,92.0359,92.0651,1500.0
2012-02-07 12:10:00,94.61,94.94,94.61,94.69,5100.0,92.0943,92.4155,92.0943,92.1722,5100.0
2012-02-07 12:15:00,94.81,94.81,94.71,94.71,500.0,92.289,92.289,92.1916,92.1916,500.0
2012-02-07 12:20:00,94.63,94.67,94.58,94.65,5000.0,92.1138,92.1527,92.0651,92.1332,5000.0
2012-02-07 12:25:00,94.7,94.7,94.05,94.11,7600.0,92.1819,92.1819,91.5492,91.6076,7600.0
2012-02-07 12:30:00,94.16,94.45,94.11,94.45,2000.0,91.6562,91.9385,91.6076,91.9385,2000.0
2012-02-07 12:35:00,94.44,94.44,94.25,94.4,1800.0,91.9288,91.9288,91.7439,91.8899,1800.0
2012-02-07 12:40:00,94.39,94.41,94.32,94.36,1100.0,91.8801,91.8996,91.812,91.8509,1100.0
2012-02-07 12:45:00,94.36,94.38,94.1,94.18,3400.0,91.8509,91.8704,91.5978,91.6757,3400.0
2012-02-07 12:50:00,94.33,94.43,94.33,94.39,600.0,91.8217,91.9191,91.8217,91.8801,600.0
2012-02-07 12:55:00,94.34,94.39,94.32,94.39,1200.0,91.8315,91.8801,91.812,91.8801,1200.0
2012-02-07 13:00:00,94.39,94.39,94.06,94.06,4000.0,91.8801,91.8801,91.5589,91.5589,4000.0
2012-02-07 13:05:00,94.01,94.16,94.01,94.08,10100.0,91.5102,91.6562,91.5102,91.5784,10100.0
2012-02-07 13:10:00,94.03,94.13,93.9,93.9,10900.0,91.5297,91.627,91.4032,91.4032,10900.0
2012-02-07 13:15:00,93.92,93.92,93.42,93.42,11400.0,91.4226,91.4226,90.9359,90.9359,11400.0
2012-02-07 13:20:00,93.45,93.66,93.43,93.48,3000.0,90.9651,91.1695,90.9457,90.9943,3000.0
2012-02-07 13:25:00,93.55,93.68,93.51,93.57,3500.0,91.0625,91.189,91.0235,91.0819,3500.0
2012-02-07 13:30:00,93.55,93.63,93.54,93.63,800.0,91.0625,91.1403,91.0527,91.1403,800.0
2012-02-07 13:35:00,93.67,93.7,93.2,93.49,6000.0,91.1793,91.2085,90.7218,91.0041,6000.0
2012-02-07 13:40:00,93.47,93.47,93.4,93.47,3900.0,90.9846,90.9846,90.9165,90.9846,3900.0
2012-02-07 13:45:00,93.48,93.49,93.41,93.42,4800.0,90.9943,91.0041,90.9262,90.9359,4800.0
2012-02-07 13:50:00,93.42,93.68,93.41,93.53,3700.0,90.9359,91.189,90.9262,91.043,3700.0
2012-02-07 13:55:00,93.57,93.68,93.13,93.13,8800.0,91.0819,91.189,90.6536,90.6536,8800.0
2012-02-07 14:00:00,93.2,93.38,93.2,93.34,3400.0,90.7218,90.897,90.7218,90.8581,3400.0
2012-02-07 14:05:00,93.34,93.44,93.34,93.44,1800.0,90.8581,90.9554,90.8581,90.9554,1800.0
2012-02-07 14:10:00,93.47,93.52,93.47,93.51,1700.0,90.9846,91.0333,90.9846,91.0235,1700.0
2012-02-07 14:15:00,93.58,93.87,93.55,93.87,3700.0,91.0917,91.374,91.0625,91.374,3700.0
2012-02-07 14:20:00,93.93,93.93,93.77,93.77,1700.0,91.4324,91.4324,91.2766,91.2766,1700.0
2012-02-07 14:25:00,93.69,93.7,93.56,93.62,1100.0,91.1987,91.2085,91.0722,91.1306,1100.0
2012-02-07 14:30:00,93.69,93.74,93.57,93.58,1800.0,91.1987,91.2474,91.0819,91.0917,1800.0
2012-02-07 14:35:00,93.59,93.6,93.38,93.46,5300.0,91.1014,91.1111,90.897,90.9749,5300.0
2012-02-07 14:40:00,93.49,93.55,93.49,93.52,1200.0,91.0041,91.0625,91.0041,91.0333,1200.0
2012-02-07 14:45:00,93.45,93.55,93.35,93.35,4000.0,90.9651,91.0625,90.8678,90.8678,4000.0
2012-02-07 14:50:00,93.35,93.46,93.25,93.25,7100.0,90.8678,90.9749,90.7704,90.7704,7100.0
2012-02-07 14:55:00,93.33,93.49,93.33,93.49,4400.0,90.8483,91.0041,90.8483,91.0041,4400.0
2012-02-07 15:00:00,93.48,93.5,93.37,93.47,4100.0,90.9943,91.0138,90.8873,90.9846,4100.0
2012-02-07 15:05:00,93.37,93.46,93.32,93.41,2500.0,90.8873,90.9749,90.8386,90.9262,2500.0
2012-02-07 15:10:00,93.46,93.47,93.39,93.46,6800.0,90.9749,90.9846,90.9067,90.9749,6800.0
2012-02-07 15:15:00,93.42,93.76,93.42,93.76,4600.0,90.9359,91.2669,90.9359,91.2669,4600.0
2012-02-07 15:20:00,93.74,94.06,93.67,94.06,4700.0,91.2474,91.5589,91.1793,91.5589,4700.0
2012-02-07 15:25:00,94.05,94.2,93.99,94.05,5900.0,91.5492,91.6952,91.4908,91.5492,5900.0
2012-02-07 15:30:00,94.09,94.09,93.93,94.01,6500.0,91.5881,91.5881,91.4324,91.5102,6500.0
2012-02-07 15:35:00,93.96,93.99,93.64,93.73,8100.0,91.4616,91.4908,91.1501,91.2377,8100.0
2012-02-07 15:40:00,93.78,94.02,93.75,93.94,4000.0,91.2864,91.52,91.2572,91.4421,4000.0
2012-02-07 15:45:00,93.95,94.06,93.74,93.79,4100.0,91.4518,91.5589,91.2474,91.2961,4100.0
2012-02-07 15:50:00,93.78,93.99,93.77,93.99,9500.0,91.2864,91.4908,91.2766,91.4908,9500.0
2012-02-07 15:55:00,93.95,93.99,93.82,93.89,10300.0,91.4518,91.4908,91.3253,91.3934,10300.0
2012-02-08 09:30:00,94.06,94.85,93.9,94.13,10100.0,91.5589,92.3279,91.4032,91.627,10100.0
2012-02-08 09:35:00,94.21,94.69,94.16,94.16,13800.0,91.7049,92.1722,91.6562,91.6562,13800.0
2012-02-08 09:40:00,94.23,94.31,93.51,93.51,6000.0,91.7244,91.8023,91.0235,91.0235,6000.0
2012-02-08 09:45:00,93.51,94.34,93.51,94.08,6900.0,91.0235,91.8315,91.0235,91.5784,6900.0
2012-02-08 09:50:00,94.09,94.13,93.83,94.13,6500.0,91.5881,91.627,91.335,91.627,6500.0
2012-02-08 09:55:00,94.11,94.11,93.63,93.83,4700.0,91.6076,91.6076,91.1403,91.335,4700.0
2012-02-08 10:00:00,93.78,93.83,93.65,93.75,4100.0,91.2864,91.335,91.1598,91.2572,4100.0
2012-02-08 10:05:00,93.68,93.85,93.65,93.65,2300.0,91.189,91.3545,91.1598,91.1598,2300.0
2012-02-08 10:10:00,93.69,93.82,93.65,93.79,4500.0,91.1987,91.3253,91.1598,91.2961,4500.0
2012-02-08 10:15:00,93.74,93.92,93.7,93.83,4700.0,91.2474,91.4226,91.2085,91.335,4700.0
2012-02-08 10:20:00,93.9,93.93,93.45,93.45,9200.0,91.4032,91.4324,90.9651,90.9651,9200.0
2012-02-08 10:25:00,93.44,93.78,93.34,93.59,16200.0,90.9554,91.2864,90.8581,91.1014,16200.0
2012-02-08 10:30:00,93.54,93.54,93.02,93.02,7200.0,91.0527,91.0527,90.5466,90.5466,7200.0
2012-02-08 10:35:00,93.01,93.01,92.75,92.75,4500.0,90.5368,90.5368,90.2837,90.2837,4500.0
2012-02-08 10:40:00,92.76,92.76,92.5,92.5,4900.0,90.2935,90.2935,90.0404,90.0404,4900.0
2012-02-08 10:45:00,92.53,92.83,92.53,92.74,9600.0,90.0696,90.3616,90.0696,90.274,9600.0
2012-02-08 10:50:00,92.87,92.87,92.6,92.66,5600.0,90.4006,90.4006,90.1377,90.1961,5600.0
2012-02-08 10:55:00,92.64,92.66,92.51,92.51,2100.0,90.1767,90.1961,90.0501,90.0501,2100.0
2012-02-08 11:00:00,92.66,92.81,92.46,92.52,34700.0,90.1961,90.3421,90.0015,90.0599,34700.0
2012-02-08 11:05:00,92.5,92.69,92.4,92.61,15400.0,90.0404,90.2253,89.943,90.1475,15400.0
2012-02-08 11:10:00,92.58,92.58,92.32,92.33,9400.0,90.1183,90.1183,89.8652,89.8749,9400.0
2012-02-08 11:15:00,92.34,92.34,91.6,91.6,10600.0,89.8846,89.8846,89.1643,89.1643,10600.0
2012-02-08 11:20:00,91.63,91.63,91.35,91.48,8300.0,89.1935,89.1935,88.921,89.0475,8300.0
2012-02-08 11:25:00,91.5,91.59,91.38,91.59,7400.0,89.067,89.1546,88.9502,89.1546,7400.0
2012-02-08 11:30:00,91.53,91.98,91.53,91.87,2600.0,89.0962,89.5342,89.0962,89.4271,2600.0
2012-02-08 11:35:00,91.86,92.0,91.72,91.88,5200.0,89.4174,89.5537,89.2811,89.4369,5200.0
2012-02-08 11:40:00,91.9,91.91,91.77,91.81,7700.0,89.4563,89.4661,89.3298,89.3687,7700.0
2012-02-08 11:45:00,91.8,91.81,91.6,91.62,3100.0,89.359,89.3687,89.1643,89.1838,3100.0
2012-02-08 11:50:00,91.76,91.98,91.7,91.84,11100.0,89.3201,89.5342,89.2617,89.3979,11100.0
2012-02-08 11:55:00,91.98,92.28,91.93,92.23,15000.0,89.5342,89.8262,89.4855,89.7776,15000.0
2012-02-08 12:00:00,92.27,92.81,92.27,92.57,4500.0,89.8165,90.3421,89.8165,90.1085,4500.0
2012-02-08 12:05:00,92.64,92.64,92.43,92.51,3200.0,90.1767,90.1767,89.9723,90.0501,3200.0
2012-02-08 12:10:00,92.51,93.1,92.3,93.01,9900.0,90.0501,90.6244,89.8457,90.5368,9900.0
2012-02-08 12:15:00,92.97,93.01,92.83,92.92,3000.0,90.4979,90.5368,90.3616,90.4492,3000.0
2012-02-08 12:20:00,93.04,93.08,93.03,93.06,2100.0,90.566,90.605,90.5563,90.5855,2100.0
2012-02-08 12:25:00,93.04,93.18,92.98,93.18,2100.0,90.566,90.7023,90.5076,90.7023,2100.0
2012-02-08 12:30:00,93.17,93.47,93.15,93.32,5900.0,90.6926,90.9846,90.6731,90.8386,5900.0
2012-02-08 12:35:00,93.27,93.32,93.17,93.26,2100.0,90.7899,90.8386,90.6926,90.7802,2100.0
2012-02-08 12:40:00,93.31,93.5,93.26,93.26,4800.0,90.8289,91.0138,90.7802,90.7802,4800.0
2012-02-08 12:45:00,93.27,93.27,93.04,93.14,1100.0,90.7899,90.7899,90.566,90.6634,1100.0
2012-02-08 12:50:00,93.11,93.15,93.0,93.12,2900.0,90.6342,90.6731,90.5271,90.6439,2900.0
2012-02-08 12:55:00,93.15,93.23,93.15,93.23,1400.0,90.6731,90.751,90.6731,90.751,1400.0
2012-02-08 13:00:00,93.24,93.29,93.06,93.15,2500.0,90.7607,90.8094,90.5855,90.6731,2500.0
2012-02-08 13:05:00,93.15,93.15,93.15,93.15,0.0,90.6731,90.6731,90.6731,90.6731,0.0
2012-02-08 13:10:00,93.06,93.06,92.95,93.02,900.0,90.5855,90.5855,90.4784,90.5466,900.0
2012-02-08 13:15:00,92.97,92.97,92.8,92.87,2400.0,90.4979,90.4979,90.3324,90.4006,2400.0
2012-02-08 13:20:00,92.95,93.45,92.95,93.41,6600.0,90.4784,90.9651,90.4784,90.9262,6600.0
2012-02-08 13:25:00,93.38,93.66,93.38,93.57,8800.0,90.897,91.1695,90.897,91.0819,8800.0
2012-02-08 13:30:00,93.62,93.62,93.3,93.37,2100.0,91.1306,91.1306,90.8191,90.8873,2100.0
2012-02-08 13:35:00,93.35,93.43,93.35,93.4,2000.0,90.8678,90.9457,90.8678,90.9165,2000.0
2012-02-08 13:40:00,93.41,93.41,93.13,93.13,2100.0,90.9262,90.9262,90.6536,90.6536,2100.0
2012-02-08 13:45:00,93.19,93.31,93.12,93.31,2800.0,90.712,90.8289,90.6439,90.8289,2800.0
2012-02-08 13:50:00,93.35,93.42,93.35,93.39,1400.0,90.8678,90.9359,90.8678,90.9067,1400.0
2012-02-08 13:55:00,93.31,93.31,93.01,93.01,700.0,90.8289,90.8289,90.5368,90.5368,700.0
2012-02-08 14:00:00,93.04,93.22,93.04,93.16,2600.0,90.566,90.7412,90.566,90.6828,2600.0
2012-02-08 14:05:00,93.21,93.34,93.21,93.34,900.0,90.7315,90.8581,90.7315,90.8581,900.0
2012-02-08 14:10:00,93.3,93.36,93.29,93.3,3000.0,90.8191,90.8775,90.8094,90.8191,3000.0
2012-02-08 14:15:00,93.24,93.29,93.17,93.18,1200.0,90.7607,90.8094,90.6926,90.7023,1200.0
2012-02-08 14:20:00,93.15,93.3,93.15,93.3,1400.0,90.6731,90.8191,90.6731,90.8191,1400.0
2012-02-08 14:25:00,93.3,93.35,93.22,93.24,2200.0,90.8191,90.8678,90.7412,90.7607,2200.0
2012-02-08 14:30:00,93.26,93.29,93.25,93.28,1500.0,90.7802,90.8094,90.7704,90.7996,1500.0
2012-02-08 14:35:00,93.36,93.36,93.33,93.34,500.0,90.8775,90.8775,90.8483,90.8581,500.0
2012-02-08 14:40:00,93.31,93.39,93.22,93.22,2500.0,90.8289,90.9067,90.7412,90.7412,2500.0
2012-02-08 14:45:00,93.22,93.44,93.22,93.44,3200.0,90.7412,90.9554,90.7412,90.9554,3200.0
2012-02-08 14:50:00,93.44,93.44,93.25,93.25,2600.0,90.9554,90.9554,90.7704,90.7704,2600.0
2012-02-08 14:55:00,93.33,93.33,93.2,93.32,11400.0,90.8483,90.8483,90.7218,90.8386,11400.0
2012-02-08 15:00:00,93.28,93.34,93.21,93.34,2900.0,90.7996,90.8581,90.7315,90.8581,2900.0
2012-02-08 15:05:00,93.39,93.5,93.39,93.45,1500.0,90.9067,91.0138,90.9067,90.9651,1500.0
2012-02-08 15:10:00,93.47,93.53,93.36,93.51,4600.0,90.9846,91.043,90.8775,91.0235,4600.0
2012-02-08 15:15:00,93.51,93.55,93.43,93.45,2100.0,91.0235,91.0625,90.9457,90.9651,2100.0
2012-02-08 15:20:00,93.51,93.65,93.46,93.5,2300.0,91.0235,91.1598,90.9749,91.0138,2300.0
2012-02-08 15:25:00,93.61,93.66,93.5,93.57,4600.0,91.1209,91.1695,91.0138,91.0819,4600.0
2012-02-08 15:30:00,93.57,93.59,93.48,93.48,2100.0,91.0819,91.1014,90.9943,90.9943,2100.0
2012-02-08 15:35:00,93.57,93.69,93.57,93.66,1500.0,91.0819,91.1987,91.0819,91.1695,1500.0
2012-02-08 15:40:00,93.65,93.79,93.5,93.79,3000.0,91.1598,91.2961,91.0138,91.2961,3000.0
2012-02-08 15:45:00,93.84,93.9,93.57,93.8,8700.0,91.3448,91.4032,91.0819,91.3058,8700.0
2012-02-08 15:50:00,93.81,93.96,93.73,93.96,6600.0,91.3156,91.4616,91.2377,91.4616,6600.0
2012-02-08 15:55:00,93.94,94.04,93.79,93.95,8800.0,91.4421,91.5394,91.2961,91.4518,8800.0
2012-02-09 09:30:00,94.16,95.98,94.16,95.48,16200.0,91.6562,93.4279,91.6562,92.9412,16200.0
2012-02-09 09:35:00,95.77,95.77,94.97,95.34,5600.0,93.2234,93.2234,92.4447,92.8049,5600.0
2012-02-09 09:40:00,95.18,95.18,94.21,94.78,4300.0,92.6491,92.6491,91.7049,92.2598,4300.0
2012-02-09 09:45:00,94.74,94.74,93.9,93.91,2400.0,92.2208,92.2208,91.4032,91.4129,2400.0
2012-02-09 09:50:00,93.94,94.84,93.94,94.84,2800.0,91.4421,92.3182,91.4421,92.3182,2800.0
2012-02-09 09:55:00,94.98,95.02,94.67,94.71,2400.0,92.4544,92.4934,92.1527,92.1916,2400.0
2012-02-09 10:00:00,94.7,94.87,94.41,94.42,1700.0,92.1819,92.3474,91.8996,91.9093,1700.0
2012-02-09 10:05:00,94.23,94.45,94.01,94.01,2000.0,91.7244,91.9385,91.5102,91.5102,2000.0
2012-02-09 10:10:00,94.15,94.51,94.15,94.51,2400.0,91.6465,91.9969,91.6465,91.9969,2400.0
2012-02-09 10:15:00,94.54,94.54,94.35,94.35,2100.0,92.0261,92.0261,91.8412,91.8412,2100.0
2012-02-09 10:20:00,94.11,94.11,93.6,93.64,7700.0,91.6076,91.6076,91.1111,91.1501,7700.0
2012-02-09 10:25:00,93.63,93.88,93.28,93.28,14500.0,91.1403,91.3837,90.7996,90.7996,14500.0
2012-02-09 10:30:00,93.45,93.49,93.32,93.32,1000.0,90.9651,91.0041,90.8386,90.8386,1000.0
2012-02-09 10:35:00,93.37,93.44,93.22,93.22,1800.0,90.8873,90.9554,90.7412,90.7412,1800.0
2012-02-09 10:40:00,93.48,93.9,93.48,93.9,4400.0,90.9943,91.4032,90.9943,91.4032,4400.0
2012-02-09 10:45:00,94.07,94.23,94.05,94.23,800.0,91.5686,91.7244,91.5492,91.7244,800.0
2012-02-09 10:50:00,94.21,94.21,94.17,94.17,200.0,91.7049,91.7049,91.666,91.666,200.0
2012-02-09 10:55:00,94.11,94.49,93.97,94.4,5900.0,91.6076,91.9775,91.4713,91.8899,5900.0
2012-02-09 11:00:00,94.2,94.21,94.11,94.19,1200.0,91.6952,91.7049,91.6076,91.6855,1200.0
2012-02-09 11:05:00,94.14,94.37,94.09,94.37,1300.0,91.6368,91.8607,91.5881,91.8607,1300.0
2012-02-09 11:10:00,94.22,94.46,94.22,94.32,4100.0,91.7147,91.9483,91.7147,91.812,4100.0
2012-02-09 11:15:00,94.34,94.34,94.16,94.16,1300.0,91.8315,91.8315,91.6562,91.6562,1300.0
2012-02-09 11:20:00,94.04,94.22,94.04,94.11,1900.0,91.5394,91.7147,91.5394,91.6076,1900.0
2012-02-09 11:25:00,94.08,94.14,94.0,94.14,1100.0,91.5784,91.6368,91.5005,91.6368,1100.0
2012-02-09 11:30:00,94.06,94.4,94.03,94.25,14500.0,91.5589,91.8899,91.5297,91.7439,14500.0
2012-02-09 11:35:00,94.32,94.39,94.11,94.17,5500.0,91.812,91.8801,91.6076,91.666,5500.0
2012-02-09 11:40:00,94.11,94.22,94.01,94.19,2800.0,91.6076,91.7147,91.5102,91.6855,2800.0
2012-02-09 11:45:00,94.11,94.34,94.11,94.33,1200.0,91.6076,91.8315,91.6076,91.8217,1200.0
2012-02-09 11:50:00,94.38,94.41,94.37,94.37,800.0,91.8704,91.8996,91.8607,91.8607,800.0
2012-02-09 11:55:00,94.48,94.67,94.48,94.5,4000.0,91.9677,92.1527,91.9677,91.9872,4000.0
2012-02-09 12:00:00,94.56,94.56,94.4,94.56,500.0,92.0456,92.0456,91.8899,92.0456,500.0
2012-02-09 12:05:00,94.56,94.66,94.5,94.51,800.0,92.0456,92.143,91.9872,91.9969,800.0
2012-02-09 12:10:00,94.33,94.98,94.33,94.93,4600.0,91.8217,92.4544,91.8217,92.4058,4600.0
2012-02-09 12:15:00,94.8,94.8,94.56,94.74,2100.0,92.2792,92.2792,92.0456,92.2208,2100.0
2012-02-09 12:20:00,94.69,94.7,94.55,94.65,1200.0,92.1722,92.1819,92.0359,92.1332,1200.0
2012-02-09 12:25:00,94.6,94.84,94.57,94.74,4100.0,92.0846,92.3182,92.0553,92.2208,4100.0
2012-02-09 12:30:00,94.66,94.67,94.66,94.67,200.0,92.143,92.1527,92.143,92.1527,200.0
2012-02-09 12:35:00,94.52,94.52,94.4,94.45,1300.0,92.0067,92.0067,91.8899,91.9385,1300.0
2012-02-09 12:40:00,94.4,94.86,94.4,94.81,1600.0,91.8899,92.3376,91.8899,92.289,1600.0
2012-02-09 12:45:00,94.83,94.83,94.74,94.82,400.0,92.3084,92.3084,92.2208,92.2987,400.0
2012-02-09 12:50:00,94.77,94.77,94.58,94.58,500.0,92.25,92.25,92.0651,92.0651,500.0
2012-02-09 12:55:00,94.64,94.66,94.46,94.59,5800.0,92.1235,92.143,91.9483,92.0748,5800.0
2012-02-09 13:00:00,94.67,94.77,94.67,94.77,500.0,92.1527,92.25,92.1527,92.25,500.0
2012-02-09 13:05:00,94.85,94.95,94.73,94.75,7200.0,92.3279,92.4252,92.2111,92.2306,7200.0
2012-02-09 13:10:00,94.73,94.83,94.69,94.78,2800.0,92.2111,92.3084,92.1722,92.2598,2800.0
2012-02-09 13:15:00,94.81,94.84,94.76,94.76,1200.0,92.289,92.3182,92.2403,92.2403,1200.0
2012-02-09 13:20:00,94.76,94.88,94.65,94.82,3600.0,92.2403,92.3571,92.1332,92.2987,3600.0
2012-02-09 13:25:00,94.88,95.18,94.85,94.86,4500.0,92.3571,92.6491,92.3279,92.3376,4500.0
2012-02-09 13:30:00,95.0,95.03,95.0,95.03,300.0,92.4739,92.5031,92.4739,92.5031,300.0
2012-02-09 13:35:00,94.99,94.99,94.95,94.95,200.0,92.4642,92.4642,92.4252,92.4252,200.0
2012-02-09 13:40:00,94.82,94.85,94.74,94.74,300.0,92.2987,92.3279,92.2208,92.2208,300.0
2012-02-09 13:45:00,94.58,94.98,94.55,94.9,8800.0,92.0651,92.4544,92.0359,92.3766,8800.0
2012-02-09 13:50:00,94.99,95.06,94.99,95.06,400.0,92.4642,92.5323,92.4642,92.5323,400.0
2012-02-09 13:55:00,94.91,95.48,94.91,95.48,3300.0,92.3863,92.9412,92.3863,92.9412,3300.0
2012-02-09 14:00:00,95.48,95.63,95.36,95.55,5300.0,92.9412,93.0872,92.8243,93.0093,5300.0
2012-02-09 14:05:00,95.55,95.55,95.27,95.28,2300.0,93.0093,93.0093,92.7367,92.7465,2300.0
2012-02-09 14:10:00,95.38,95.59,95.2,95.35,1100.0,92.8438,93.0482,92.6686,92.8146,1100.0
2012-02-09 14:15:00,95.45,95.45,95.29,95.34,1700.0,92.9119,92.9119,92.7562,92.8049,1700.0
2012-02-09 14:20:00,95.31,95.31,95.17,95.17,1400.0,92.7757,92.7757,92.6394,92.6394,1400.0
2012-02-09 14:25:00,95.18,95.26,95.13,95.14,2500.0,92.6491,92.727,92.6005,92.6102,2500.0
2012-02-09 14:30:00,95.14,95.31,95.11,95.11,2900.0,92.6102,92.7757,92.581,92.581,2900.0
2012-02-09 14:35:00,95.16,95.24,94.94,94.94,2300.0,92.6297,92.7075,92.4155,92.4155,2300.0
2012-02-09 14:40:00,94.98,95.04,94.75,94.82,2700.0,92.4544,92.5129,92.2306,92.2987,2700.0
2012-02-09 14:45:00,94.88,94.9,94.69,94.89,3500.0,92.3571,92.3766,92.1722,92.3668,3500.0
2012-02-09 14:50:00,94.71,94.8,94.51,94.51,2500.0,92.1916,92.2792,91.9969,91.9969,2500.0
2012-02-09 14:55:00,94.61,94.67,94.45,94.45,1400.0,92.0943,92.1527,91.9385,91.9385,1400.0
2012-02-09 15:00:00,94.43,94.62,94.43,94.55,2600.0,91.9191,92.104,91.9191,92.0359,2600.0
2012-02-09 15:05:00,94.56,94.63,94.47,94.52,1800.0,92.0456,92.1138,91.958,92.0067,1800.0
2012-02-09 15:10:00,94.56,94.56,94.36,94.36,4500.0,92.0456,92.0456,91.8509,91.8509,4500.0
2012-02-09 15:15:00,94.41,94.57,94.18,94.18,3800.0,91.8996,92.0553,91.6757,91.6757,3800.0
2012-02-09 15:20:00,94.25,94.26,94.03,94.14,3600.0,91.7439,91.7536,91.5297,91.6368,3600.0
2012-02-09 15:25:00,94.18,94.63,94.07,94.3,5000.0,91.6757,92.1138,91.5686,91.7925,5000.0
2012-02-09 15:30:00,94.37,94.55,94.36,94.45,2100.0,91.8607,92.0359,91.8509,91.9385,2100.0
2012-02-09 15:35:00,94.4,94.4,94.19,94.33,2000.0,91.8899,91.8899,91.6855,91.8217,2000.0
2012-02-09 15:40:00,94.32,94.43,94.14,94.28,4100.0,91.812,91.9191,91.6368,91.7731,4100.0
2012-02-09 15:45:00,94.16,94.28,94.02,94.04,7500.0,91.6562,91.7731,91.52,91.5394,7500.0
2012-02-09 15:50:00,94.12,94.4,94.07,94.33,7000.0,91.6173,91.8899,91.5686,91.8217,7000.0
2012-02-09 15:55:00,94.45,94.6,93.83,94.1,36600.0,91.9385,92.0846,91.335,91.5978,36600.0
2012-02-10 09:30:00,93.62,93.62,92.23,92.39,21500.0,91.1306,91.1306,89.7776,89.9333,21500.0
2012-02-10 09:35:00,92.5,92.96,92.17,92.73,12300.0,90.0404,90.4882,89.7192,90.2643,12300.0
2012-02-10 09:40:00,92.74,92.81,92.64,92.81,2700.0,90.274,90.3421,90.1767,90.3421,2700.0
2012-02-10 09:45:00,92.8,92.82,92.6,92.69,4000.0,90.3324,90.3519,90.1377,90.2253,4000.0
2012-02-10 09:50:00,92.63,92.68,92.5,92.5,5800.0,90.1669,90.2156,90.0404,90.0404,5800.0
2012-02-10 09:55:00,92.5,92.67,92.5,92.52,5900.0,90.0404,90.2059,90.0404,90.0599,5900.0
2012-02-10 10:00:00,92.55,92.7,92.42,92.5,13700.0,90.0891,90.2351,89.9625,90.0404,13700.0
2012-02-10 10:05:00,92.57,92.72,92.5,92.5,8000.0,90.1085,90.2545,90.0404,90.0404,8000.0
2012-02-10 10:10:00,92.56,92.57,92.5,92.5,1300.0,90.0988,90.1085,90.0404,90.0404,1300.0
2012-02-10 10:15:00,92.5,92.66,92.5,92.61,4100.0,90.0404,90.1961,90.0404,90.1475,4100.0
2012-02-10 10:20:00,92.54,92.68,92.5,92.68,4300.0,90.0793,90.2156,90.0404,90.2156,4300.0
2012-02-10 10:25:00,92.68,92.7,92.63,92.65,4300.0,90.2156,90.2351,90.1669,90.1864,4300.0
2012-02-10 10:30:00,92.65,92.67,92.59,92.67,800.0,90.1864,90.2059,90.128,90.2059,800.0
2012-02-10 10:35:00,92.6,92.6,92.51,92.52,1500.0,90.1377,90.1377,90.0501,90.0599,1500.0
2012-02-10 10:40:00,92.52,92.71,92.49,92.52,12300.0,90.0599,90.2448,90.0307,90.0599,12300.0
2012-02-10 10:45:00,92.5,92.6,92.49,92.5,2900.0,90.0404,90.1377,90.0307,90.0404,2900.0
2012-02-10 10:50:00,92.5,92.57,92.5,92.57,3000.0,90.0404,90.1085,90.0404,90.1085,3000.0
2012-02-10 10:55:00,92.62,92.63,92.56,92.58,1900.0,90.1572,90.1669,90.0988,90.1183,1900.0
2012-02-10 11:00:00,92.6,92.63,92.57,92.6,1700.0,90.1377,90.1669,90.1085,90.1377,1700.0
2012-02-10 11:05:00,92.59,93.08,92.59,93.08,4900.0,90.128,90.605,90.128,90.605,4900.0
2012-02-10 11:10:00,93.12,93.16,92.92,93.16,6300.0,90.6439,90.6828,90.4492,90.6828,6300.0
2012-02-10 11:15:00,93.2,93.51,93.2,93.51,5400.0,90.7218,91.0235,90.7218,91.0235,5400.0
2012-02-10 11:20:00,93.46,93.46,93.44,93.44,400.0,90.9749,90.9749,90.9554,90.9554,400.0
2012-02-10 11:25:00,93.39,93.39,93.38,93.38,300.0,90.9067,90.9067,90.897,90.897,300.0
2012-02-10 11:30:00,93.29,93.45,93.14,93.45,15000.0,90.8094,90.9651,90.6634,90.9651,15000.0
2012-02-10 11:35:00,93.45,93.45,93.24,93.27,6300.0,90.9651,90.9651,90.7607,90.7899,6300.0
2012-02-10 11:40:00,93.3,93.39,93.09,93.36,7500.0,90.8191,90.9067,90.6147,90.8775,7500.0
2012-02-10 11:45:00,93.3,93.51,93.3,93.49,2500.0,90.8191,91.0235,90.8191,91.0041,2500.0
2012-02-10 11:50:00,93.49,93.68,93.49,93.63,2100.0,91.0041,91.189,91.0041,91.1403,2100.0
2012-02-10 11:55:00,93.6,93.6,93.46,93.53,2000.0,91.1111,91.1111,90.9749,91.043,2000.0
2012-02-10 12:00:00,93.57,93.63,93.55,93.63,600.0,91.0819,91.1403,91.0625,91.1403,600.0
2012-02-10 12:05:00,93.6,93.69,93.48,93.53,4800.0,91.1111,91.1987,90.9943,91.043,4800.0
2012-02-10 12:10:00,93.57,93.83,93.55,93.83,2100.0,91.0819,91.335,91.0625,91.335,2100.0
2012-02-10 12:15:00,93.78,93.85,93.77,93.85,1100.0,91.2864,91.3545,91.2766,91.3545,1100.0
2012-02-10 12:20:00,93.69,93.81,93.69,93.78,800.0,91.1987,91.3156,91.1987,91.2864,800.0
2012-02-10 12:25:00,93.7,93.78,93.7,93.78,200.0,91.2085,91.2864,91.2085,91.2864,200.0
2012-02-10 12:30:00,93.75,93.77,93.75,93.77,300.0,91.2572,91.2766,91.2572,91.2766,300.0
2012-02-10 12:35:00,93.87,94.0,93.59,94.0,5400.0,91.374,91.5005,91.1014,91.5005,5400.0
2012-02-10 12:40:00,94.0,94.22,93.87,93.91,6900.0,91.5005,91.7147,91.374,91.4129,6900.0
2012-02-10 12:45:00,93.92,93.92,93.92,93.92,200.0,91.4226,91.4226,91.4226,91.4226,200.0
2012-02-10 12:50:00,93.91,94.09,93.91,94.03,800.0,91.4129,91.5881,91.4129,91.5297,800.0
2012-02-10 12:55:00,94.01,94.01,94.0,94.0,400.0,91.5102,91.5102,91.5005,91.5005,400.0
2012-02-10 13:00:00,93.99,93.99,93.73,93.73,1500.0,91.4908,91.4908,91.2377,91.2377,1500.0
2012-02-10 13:05:00,93.69,94.0,93.69,93.95,2900.0,91.1987,91.5005,91.1987,91.4518,2900.0
2012-02-10 13:10:00,93.97,94.0,93.83,93.85,2400.0,91.4713,91.5005,91.335,91.3545,2400.0
2012-02-10 13:15:00,93.75,93.75,93.75,93.75,200.0,91.2572,91.2572,91.2572,91.2572,200.0
2012-02-10 13:20:00,93.65,93.65,93.65,93.65,100.0,91.1598,91.1598,91.1598,91.1598,100.0
2012-02-10 13:25:00,93.58,93.58,93.58,93.58,100.0,91.0917,91.0917,91.0917,91.0917,100.0
2012-02-10 13:30:00,93.56,93.61,93.45,93.52,1000.0,91.0722,91.1209,90.9651,91.0333,1000.0
2012-02-10 13:35:00,93.45,93.45,93.17,93.35,9000.0,90.9651,90.9651,90.6926,90.8678,9000.0
2012-02-10 13:40:00,93.4,93.4,93.04,93.15,2900.0,90.9165,90.9165,90.566,90.6731,2900.0
2012-02-10 13:45:00,93.19,93.32,93.13,93.13,5500.0,90.712,90.8386,90.6536,90.6536,5500.0
2012-02-10 13:50:00,93.12,93.13,93.0,93.13,1800.0,90.6439,90.6536,90.5271,90.6536,1800.0
2012-02-10 13:55:00,93.07,93.07,92.76,92.79,2900.0,90.5952,90.5952,90.2935,90.3227,2900.0
2012-02-10 14:00:00,92.7,92.89,92.7,92.89,4400.0,90.2351,90.42,90.2351,90.42,4400.0
2012-02-10 14:05:00,92.92,92.94,92.83,92.9,1300.0,90.4492,90.4687,90.3616,90.4298,1300.0
2012-02-10 14:10:00,92.9,92.93,92.72,92.92,3500.0,90.4298,90.459,90.2545,90.4492,3500.0
2012-02-10 14:15:00,92.87,92.98,92.87,92.98,700.0,90.4006,90.5076,90.4006,90.5076,700.0
2012-02-10 14:20:00,92.99,93.04,92.7,92.9,24400.0,90.5174,90.566,90.2351,90.4298,24400.0
2012-02-10 14:25:00,92.93,93.0,92.86,92.95,10100.0,90.459,90.5271,90.3908,90.4784,10100.0
2012-02-10 14:30:00,92.95,93.03,92.91,93.0,2800.0,90.4784,90.5563,90.4395,90.5271,2800.0
2012-02-10 14:35:00,93.0,93.0,92.7,92.81,3000.0,90.5271,90.5271,90.2351,90.3421,3000.0
2012-02-10 14:40:00,92.84,92.9,92.73,92.73,1100.0,90.3713,90.4298,90.2643,90.2643,1100.0
2012-02-10 14:45:00,92.73,92.82,92.68,92.7,3200.0,90.2643,90.3519,90.2156,90.2351,3200.0
2012-02-10 14:50:00,92.64,92.67,92.52,92.6,3900.0,90.1767,90.2059,90.0599,90.1377,3900.0
2012-02-10 14:55:00,92.6,92.65,92.51,92.54,3500.0,90.1377,90.1864,90.0501,90.0793,3500.0
2012-02-10 15:00:00,92.56,92.58,92.5,92.5,6000.0,90.0988,90.1183,90.0404,90.0404,6000.0
2012-02-10 15:05:00,92.5,92.73,92.5,92.67,8000.0,90.0404,90.2643,90.0404,90.2059,8000.0
2012-02-10 15:10:00,92.68,92.74,92.54,92.74,3200.0,90.2156,90.274,90.0793,90.274,3200.0
2012-02-10 15:15:00,92.78,92.99,92.65,92.73,4900.0,90.3129,90.5174,90.1864,90.2643,4900.0
2012-02-10 15:20:00,92.72,92.81,92.68,92.74,2700.0,90.2545,90.3421,90.2156,90.274,2700.0
2012-02-10 15:25:00,92.74,92.88,92.7,92.88,3800.0,90.274,90.4103,90.2351,90.4103,3800.0
2012-02-10 15:30:00,92.82,92.93,92.7,92.75,3100.0,90.3519,90.459,90.2351,90.2837,3100.0
2012-02-10 15:35:00,92.74,92.82,92.7,92.82,4300.0,90.274,90.3519,90.2351,90.3519,4300.0
2012-02-10 15:40:00,92.87,92.9,92.74,92.83,3400.0,90.4006,90.4298,90.274,90.3616,3400.0
2012-02-10 15:45:00,92.88,92.9,92.63,92.74,5600.0,90.4103,90.4298,90.1669,90.274,5600.0
2012-02-10 15:50:00,92.77,92.81,92.7,92.75,7700.0,90.3032,90.3421,90.2351,90.2837,7700.0
2012-02-10 15:55:00,92.77,92.89,92.5,92.88,12200.0,90.3032,90.42,90.0404,90.4103,12200.0
2012-02-13 09:30:00,94.14,94.5,94.14,94.48,6000.0,91.6368,91.9872,91.6368,91.9677,6000.0
2012-02-13 09:35:00,94.26,94.46,93.83,94.27,10100.0,91.7536,91.9483,91.335,91.7633,10100.0
2012-02-13 09:40:00,94.27,94.43,94.03,94.03,1800.0,91.7633,91.9191,91.5297,91.5297,1800.0
2012-02-13 09:45:00,94.03,94.03,93.74,93.88,4800.0,91.5297,91.5297,91.2474,91.3837,4800.0
2012-02-13 09:50:00,93.88,93.97,93.8,93.86,4200.0,91.3837,91.4713,91.3058,91.3642,4200.0
2012-02-13 09:55:00,93.97,94.02,93.97,93.99,800.0,91.4713,91.52,91.4713,91.4908,800.0
2012-02-13 10:00:00,93.97,94.02,93.73,93.73,3100.0,91.4713,91.52,91.2377,91.2377,3100.0
2012-02-13 10:05:00,93.88,94.01,93.76,94.01,2600.0,91.3837,91.5102,91.2669,91.5102,2600.0
2012-02-13 10:10:00,93.94,93.94,93.7,93.75,2600.0,91.4421,91.4421,91.2085,91.2572,2600.0
2012-02-13 10:15:00,93.66,93.71,93.5,93.71,3600.0,91.1695,91.2182,91.0138,91.2182,3600.0
2012-02-13 10:20:00,93.71,93.76,93.45,93.53,5600.0,91.2182,91.2669,90.9651,91.043,5600.0
2012-02-13 10:25:00,93.47,93.71,93.24,93.44,11400.0,90.9846,91.2182,90.7607,90.9554,11400.0
2012-02-13 10:30:00,93.52,93.52,93.27,93.41,1000.0,91.0333,91.0333,90.7899,90.9262,1000.0
2012-02-13 10:35:00,93.38,93.5,93.23,93.39,1800.0,90.897,91.0138,90.751,90.9067,1800.0
2012-02-13 10:40:00,93.39,93.71,93.39,93.63,4300.0,90.9067,91.2182,90.9067,91.1403,4300.0
2012-02-13 10:45:00,93.46,93.46,93.14,93.15,2200.0,90.9749,90.9749,90.6634,90.6731,2200.0
2012-02-13 10:50:00,93.0,93.39,92.83,93.39,4400.0,90.5271,90.9067,90.3616,90.9067,4400.0
2012-02-13 10:55:00,93.21,93.27,92.88,93.08,13600.0,90.7315,90.7899,90.4103,90.605,13600.0
2012-02-13 11:00:00,93.08,93.41,93.04,93.22,11500.0,90.605,90.9262,90.566,90.7412,11500.0
2012-02-13 11:05:00,93.29,93.37,93.27,93.27,500.0,90.8094,90.8873,90.7899,90.7899,500.0
2012-02-13 11:10:00,93.36,93.36,93.13,93.33,1100.0,90.8775,90.8775,90.6536,90.8483,1100.0
2012-02-13 11:15:00,93.37,93.4,93.25,93.28,4700.0,90.8873,90.9165,90.7704,90.7996,4700.0
2012-02-13 11:20:00,93.3,93.48,93.26,93.44,2900.0,90.8191,90.9943,90.7802,90.9554,2900.0
2012-02-13 11:25:00,93.49,93.52,93.44,93.44,1500.0,91.0041,91.0333,90.9554,90.9554,1500.0
2012-02-13 11:30:00,93.44,93.72,93.44,93.72,2200.0,90.9554,91.2279,90.9554,91.2279,2200.0
2012-02-13 11:35:00,93.73,93.83,93.58,93.83,6700.0,91.2377,91.335,91.0917,91.335,6700.0
2012-02-13 11:40:00,93.82,93.87,93.72,93.84,3400.0,91.3253,91.374,91.2279,91.3448,3400.0
2012-02-13 11:45:00,93.84,94.19,93.74,94.19,4000.0,91.3448,91.6855,91.2474,91.6855,4000.0
2012-02-13 11:50:00,94.31,94.35,94.15,94.19,2100.0,91.8023,91.8412,91.6465,91.6855,2100.0
2012-02-13 11:55:00,94.18,94.18,94.03,94.14,1500.0,91.6757,91.6757,91.5297,91.6368,1500.0
2012-02-13 12:00:00,94.17,94.23,94.05,94.23,1000.0,91.666,91.7244,91.5492,91.7244,1000.0
2012-02-13 12:05:00,94.18,94.18,93.97,94.0,9000.0,91.6757,91.6757,91.4713,91.5005,9000.0
2012-02-13 12:10:00,93.96,93.96,93.94,93.94,300.0,91.4616,91.4616,91.4421,91.4421,300.0
2012-02-13 12:15:00,93.9,94.0,93.86,93.88,7900.0,91.4032,91.5005,91.3642,91.3837,7900.0
2012-02-13 12:20:00,93.84,94.06,93.64,94.06,23900.0,91.3448,91.5589,91.1501,91.5589,23900.0
2012-02-13 12:25:00,94.03,94.23,94.03,94.23,4100.0,91.5297,91.7244,91.5297,91.7244,4100.0
2012-02-13 12:30:00,94.05,94.17,94.02,94.15,3600.0,91.5492,91.666,91.52,91.6465,3600.0
2012-02-13 12:35:00,94.17,94.24,94.11,94.12,2700.0,91.666,91.7341,91.6076,91.6173,2700.0
2012-02-13 12:40:00,94.01,94.1,94.01,94.1,400.0,91.5102,91.5978,91.5102,91.5978,400.0
2012-02-13 12:45:00,94.06,94.17,94.04,94.17,1500.0,91.5589,91.666,91.5394,91.666,1500.0
2012-02-13 12:50:00,94.19,94.46,94.12,94.35,5100.0,91.6855,91.9483,91.6173,91.8412,5100.0
2012-02-13 12:55:00,94.35,94.47,94.35,94.42,700.0,91.8412,91.958,91.8412,91.9093,700.0
2012-02-13 13:00:00,94.46,94.77,94.46,94.68,6500.0,91.9483,92.25,91.9483,92.1624,6500.0
2012-02-13 13:05:00,94.52,94.55,94.41,94.52,1000.0,92.0067,92.0359,91.8996,92.0067,1000.0
2012-02-13 13:10:00,94.61,94.61,94.47,94.47,1500.0,92.0943,92.0943,91.958,91.958,1500.0
2012-02-13 13:15:00,94.52,94.57,94.44,94.47,900.0,92.0067,92.0553,91.9288,91.958,900.0
2012-02-13 13:20:00,94.54,94.58,94.53,94.55,900.0,92.0261,92.0651,92.0164,92.0359,900.0
2012-02-13 13:25:00,94.48,94.52,94.47,94.52,900.0,91.9677,92.0067,91.958,92.0067,900.0
2012-02-13 13:30:00,94.54,94.63,94.52,94.63,1200.0,92.0261,92.1138,92.0067,92.1138,1200.0
2012-02-13 13:35:00,94.72,94.9,94.65,94.65,1900.0,92.2014,92.3766,92.1332,92.1332,1900.0
2012-02-13 13:40:00,94.57,94.73,94.57,94.66,1000.0,92.0553,92.2111,92.0553,92.143,1000.0
2012-02-13 13:45:00,94.73,94.77,94.66,94.67,2000.0,92.2111,92.25,92.143,92.1527,2000.0
2012-02-13 13:50:00,94.67,94.79,94.67,94.73,2600.0,92.1527,92.2695,92.1527,92.2111,2600.0
2012-02-13 13:55:00,94.73,95.05,94.7,94.96,16700.0,92.2111,92.5226,92.1819,92.435,16700.0
2012-02-13 14:00:00,95.02,95.18,95.02,95.16,2800.0,92.4934,92.6491,92.4934,92.6297,2800.0
2012-02-13 14:05:00,95.11,95.15,94.92,95.15,3400.0,92.581,92.6199,92.396,92.6199,3400.0
2012-02-13 14:10:00,95.15,95.85,95.15,95.84,20200.0,92.6199,93.3013,92.6199,93.2916,20200.0
2012-02-13 14:15:00,95.88,95.96,95.63,95.91,7600.0,93.3305,93.4084,93.0872,93.3597,7600.0
2012-02-13 14:20:00,95.86,96.26,95.85,96.2,20800.0,93.311,93.7004,93.3013,93.642,20800.0
2012-02-13 14:25:00,96.14,96.14,95.73,96.05,5000.0,93.5836,93.5836,93.1845,93.496,5000.0
2012-02-13 14:30:00,96.03,96.16,96.0,96.06,4300.0,93.4765,93.6031,93.4473,93.5057,4300.0
2012-02-13 14:35:00,96.1,96.18,95.94,96.0,5800.0,93.5447,93.6225,93.3889,93.4473,5800.0
2012-02-13 14:40:00,96.04,96.32,96.01,96.21,3500.0,93.4863,93.7588,93.4571,93.6517,3500.0
2012-02-13 14:45:00,96.24,96.31,96.09,96.24,4500.0,93.6809,93.7491,93.5349,93.6809,4500.0
2012-02-13 14:50:00,96.25,96.49,96.18,96.22,4800.0,93.6907,93.9243,93.6225,93.6615,4800.0
2012-02-13 14:55:00,96.11,96.23,96.0,96.22,5200.0,93.5544,93.6712,93.4473,93.6615,5200.0
2012-02-13 15:00:00,96.13,96.14,95.8,95.8,5700.0,93.5739,93.5836,93.2526,93.2526,5700.0
2012-02-13 15:05:00,95.93,95.93,95.49,95.51,10900.0,93.3792,93.3792,92.9509,92.9704,10900.0
2012-02-13 15:10:00,95.5,95.5,95.23,95.37,4400.0,92.9606,92.9606,92.6978,92.8341,4400.0
2012-02-13 15:15:00,95.3,95.5,95.13,95.5,9700.0,92.7659,92.9606,92.6005,92.9606,9700.0
2012-02-13 15:20:00,95.41,95.43,95.11,95.2,2200.0,92.873,92.8925,92.581,92.6686,2200.0
2012-02-13 15:25:00,95.18,95.33,95.1,95.33,3200.0,92.6491,92.7951,92.5713,92.7951,3200.0
2012-02-13 15:30:00,95.3,95.3,95.21,95.3,600.0,92.7659,92.7659,92.6783,92.7659,600.0
2012-02-13 15:35:00,95.3,95.43,95.13,95.37,3700.0,92.7659,92.8925,92.6005,92.8341,3700.0
2012-02-13 15:40:00,95.37,95.4,95.14,95.14,4600.0,92.8341,92.8633,92.6102,92.6102,4600.0
2012-02-13 15:45:00,95.18,95.43,95.08,95.3,6400.0,92.6491,92.8925,92.5518,92.7659,6400.0
2012-02-13 15:50:00,95.3,95.48,95.24,95.32,7100.0,92.7659,92.9412,92.7075,92.7854,7100.0
2012-02-13 15:55:00,95.36,95.59,95.25,95.46,26000.0,92.8243,93.0482,92.7173,92.9217,26000.0
2012-02-14 09:30:00,95.12,95.39,95.12,95.24,2200.0,92.5907,92.8535,92.5907,92.7075,2200.0
2012-02-14 09:35:00,95.03,95.03,94.01,94.69,8200.0,92.5031,92.5031,91.5102,92.1722,8200.0
2012-02-14 09:40:00,94.98,95.16,94.89,95.16,2100.0,92.4544,92.6297,92.3668,92.6297,2100.0
2012-02-14 09:45:00,95.17,95.2,94.9,95.14,3300.0,92.6394,92.6686,92.3766,92.6102,3300.0
2012-02-14 09:50:00,95.18,96.0,95.17,95.83,9900.0,92.6491,93.4473,92.6394,93.2818,9900.0
2012-02-14 09:55:00,95.8,96.0,95.6,95.6,4200.0,93.2526,93.4473,93.058,93.058,4200.0
2012-02-14 10:00:00,95.71,96.29,95.7,95.87,20900.0,93.165,93.7296,93.1553,93.3208,20900.0
2012-02-14 10:05:00,95.8,96.04,95.64,95.79,8300.0,93.2526,93.4863,93.0969,93.2429,8300.0
2012-02-14 10:10:00,95.89,96.0,95.62,95.73,7800.0,93.3402,93.4473,93.0774,93.1845,7800.0
2012-02-14 10:15:00,95.86,96.06,95.51,96.02,14400.0,93.311,93.5057,92.9704,93.4668,14400.0
2012-02-14 10:20:00,96.08,96.12,95.99,96.05,7200.0,93.5252,93.5641,93.4376,93.496,7200.0
2012-02-14 10:25:00,96.06,96.06,95.41,95.41,6500.0,93.5057,93.5057,92.873,92.873,6500.0
2012-02-14 10:30:00,95.47,95.71,95.05,95.71,3300.0,92.9314,93.165,92.5226,93.165,3300.0
2012-02-14 10:35:00,95.72,95.72,95.39,95.5,6200.0,93.1748,93.1748,92.8535,92.9606,6200.0
2012-02-14 10:40:00,95.24,95.24,94.82,94.96,1100.0,92.7075,92.7075,92.2987,92.435,1100.0
2012-02-14 10:45:00,95.0,95.0,94.86,94.86,900.0,92.4739,92.4739,92.3376,92.3376,900.0
2012-02-14 10:50:00,94.92,95.02,94.76,94.89,2400.0,92.396,92.4934,92.2403,92.3668,2400.0
2012-02-14 10:55:00,94.95,94.95,94.31,94.63,5800.0,92.4252,92.4252,91.8023,92.1138,5800.0
2012-02-14 11:00:00,94.68,94.74,94.47,94.59,1700.0,92.1624,92.2208,91.958,92.0748,1700.0
2012-02-14 11:05:00,94.67,94.69,94.47,94.55,4200.0,92.1527,92.1722,91.958,92.0359,4200.0
2012-02-14 11:10:00,94.55,94.56,94.46,94.53,800.0,92.0359,92.0456,91.9483,92.0164,800.0
2012-02-14 11:15:00,94.6,94.66,94.6,94.65,700.0,92.0846,92.143,92.0846,92.1332,700.0
2012-02-14 11:20:00,94.57,94.57,94.36,94.47,4400.0,92.0553,92.0553,91.8509,91.958,4400.0
2012-02-14 11:25:00,94.55,94.87,94.55,94.8,1000.0,92.0359,92.3474,92.0359,92.2792,1000.0
2012-02-14 11:30:00,94.99,94.99,94.68,94.68,1200.0,92.4642,92.4642,92.1624,92.1624,1200.0
2012-02-14 11:35:00,94.6,94.65,94.57,94.59,1000.0,92.0846,92.1332,92.0553,92.0748,1000.0
2012-02-14 11:40:00,94.64,94.81,94.64,94.81,400.0,92.1235,92.289,92.1235,92.289,400.0
2012-02-14 11:45:00,94.77,94.79,94.73,94.76,800.0,92.25,92.2695,92.2111,92.2403,800.0
2012-02-14 11:50:00,94.84,94.92,94.69,94.69,1900.0,92.3182,92.396,92.1722,92.1722,1900.0
2012-02-14 11:55:00,94.58,94.84,94.52,94.84,2500.0,92.0651,92.3182,92.0067,92.3182,2500.0
2012-02-14 12:00:00,94.64,94.7,94.62,94.62,1000.0,92.1235,92.1819,92.104,92.104,1000.0
2012-02-14 12:05:00,94.64,94.67,94.59,94.62,1000.0,92.1235,92.1527,92.0748,92.104,1000.0
2012-02-14 12:10:00,94.69,94.69,94.51,94.54,1000.0,92.1722,92.1722,91.9969,92.0261,1000.0
2012-02-14 12:15:00,94.54,94.54,94.26,94.35,4300.0,92.0261,92.0261,91.7536,91.8412,4300.0
2012-02-14 12:20:00,94.39,94.39,94.09,94.15,3500.0,91.8801,91.8801,91.5881,91.6465,3500.0
2012-02-14 12:25:00,94.02,94.41,94.02,94.24,13600.0,91.52,91.8996,91.52,91.7341,13600.0
2012-02-14 12:30:00,94.19,94.25,94.17,94.17,1400.0,91.6855,91.7439,91.666,91.666,1400.0
2012-02-14 12:35:00,94.17,94.23,94.13,94.13,1500.0,91.666,91.7244,91.627,91.627,1500.0
2012-02-14 12:40:00,94.14,94.19,94.06,94.06,1800.0,91.6368,91.6855,91.5589,91.5589,1800.0
2012-02-14 12:45:00,94.05,94.32,94.04,94.32,1300.0,91.5492,91.812,91.5394,91.812,1300.0
2012-02-14 12:50:00,94.27,94.31,94.17,94.17,2700.0,91.7633,91.8023,91.666,91.666,2700.0
2012-02-14 12:55:00,94.13,94.17,94.11,94.17,2300.0,91.627,91.666,91.6076,91.666,2300.0
2012-02-14 13:00:00,94.17,94.31,94.15,94.27,4700.0,91.666,91.8023,91.6465,91.7633,4700.0
2012-02-14 13:05:00,94.27,94.27,94.19,94.27,2600.0,91.7633,91.7633,91.6855,91.7633,2600.0
2012-02-14 13:10:00,94.2,94.35,94.2,94.29,1500.0,91.6952,91.8412,91.6952,91.7828,1500.0
2012-02-14 13:15:00,94.29,94.44,94.2,94.28,8000.0,91.7828,91.9288,91.6952,91.7731,8000.0
2012-02-14 13:20:00,94.29,94.52,94.21,94.48,3000.0,91.7828,92.0067,91.7049,91.9677,3000.0
2012-02-14 13:25:00,94.52,94.58,94.52,94.56,500.0,92.0067,92.0651,92.0067,92.0456,500.0
2012-02-14 13:30:00,94.56,94.65,94.53,94.65,1500.0,92.0456,92.1332,92.0164,92.1332,1500.0
2012-02-14 13:35:00,94.52,94.52,94.4,94.47,600.0,92.0067,92.0067,91.8899,91.958,600.0
2012-02-14 13:40:00,94.45,94.52,94.4,94.4,4000.0,91.9385,92.0067,91.8899,91.8899,4000.0
2012-02-14 13:45:00,94.35,94.39,94.3,94.31,1200.0,91.8412,91.8801,91.7925,91.8023,1200.0
2012-02-14 13:50:00,94.26,94.45,94.26,94.3,3100.0,91.7536,91.9385,91.7536,91.7925,3100.0
2012-02-14 13:55:00,94.33,94.5,94.25,94.5,2300.0,91.8217,91.9872,91.7439,91.9872,2300.0
2012-02-14 14:00:00,94.52,94.52,94.37,94.37,2400.0,92.0067,92.0067,91.8607,91.8607,2400.0
2012-02-14 14:05:00,94.42,94.58,94.34,94.38,2000.0,91.9093,92.0651,91.8315,91.8704,2000.0
2012-02-14 14:10:00,94.42,94.57,94.39,94.42,2000.0,91.9093,92.0553,91.8801,91.9093,2000.0
2012-02-14 14:15:00,94.44,94.52,94.31,94.31,5300.0,91.9288,92.0067,91.8023,91.8023,5300.0
2012-02-14 14:20:00,94.3,94.32,94.24,94.25,1100.0,91.7925,91.812,91.7341,91.7439,1100.0
2012-02-14 14:25:00,94.24,94.41,94.2,94.26,3900.0,91.7341,91.8996,91.6952,91.7536,3900.0
2012-02-14 14:30:00,94.28,94.48,94.28,94.46,4400.0,91.7731,91.9677,91.7731,91.9483,4400.0
2012-02-14 14:35:00,94.53,94.65,94.53,94.65,2100.0,92.0164,92.1332,92.0164,92.1332,2100.0
2012-02-14 14:40:00,94.73,94.95,94.53,94.57,3800.0,92.2111,92.4252,92.0164,92.0553,3800.0
2012-02-14 14:45:00,94.5,94.72,94.37,94.54,3900.0,91.9872,92.2014,91.8607,92.0261,3900.0
2012-02-14 14:50:00,94.51,94.55,94.42,94.42,1300.0,91.9969,92.0359,91.9093,91.9093,1300.0
2012-02-14 14:55:00,94.45,94.48,94.41,94.43,800.0,91.9385,91.9677,91.8996,91.9191,800.0
2012-02-14 15:00:00,94.39,94.74,94.39,94.74,1000.0,91.8801,92.2208,91.8801,92.2208,1000.0
2012-02-14 15:05:00,94.71,94.78,94.68,94.78,700.0,92.1916,92.2598,92.1624,92.2598,700.0
2012-02-14 15:10:00,94.64,94.71,94.53,94.68,2300.0,92.1235,92.1916,92.0164,92.1624,2300.0
2012-02-14 15:15:00,94.73,94.73,94.59,94.59,1200.0,92.2111,92.2111,92.0748,92.0748,1200.0
2012-02-14 15:20:00,94.43,94.5,94.28,94.47,3000.0,91.9191,91.9872,91.7731,91.958,3000.0
2012-02-14 15:25:00,94.44,94.44,94.32,94.33,1600.0,91.9288,91.9288,91.812,91.8217,1600.0
2012-02-14 15:30:00,94.37,94.55,94.33,94.4,2100.0,91.8607,92.0359,91.8217,91.8899,2100.0
2012-02-14 15:35:00,94.45,94.56,94.4,94.54,2700.0,91.9385,92.0456,91.8899,92.0261,2700.0
2012-02-14 15:40:00,94.6,94.98,94.53,94.84,5900.0,92.0846,92.4544,92.0164,92.3182,5900.0
2012-02-14 15:45:00,94.87,94.93,94.62,94.82,5500.0,92.3474,92.4058,92.104,92.2987,5500.0
2012-02-14 15:50:00,94.89,95.06,94.74,94.83,7100.0,92.3668,92.5323,92.2208,92.3084,7100.0
2012-02-14 15:55:00,94.89,95.41,94.89,95.23,28500.0,92.3668,92.873,92.3668,92.6978,28500.0
2012-02-15 09:30:00,96.8,96.87,96.27,96.56,16800.0,94.2261,94.2942,93.7101,93.9924,16800.0
2012-02-15 09:35:00,96.37,96.39,95.55,95.73,10600.0,93.8075,93.827,93.0093,93.1845,10600.0
2012-02-15 09:40:00,95.56,95.98,95.39,95.78,7800.0,93.019,93.4279,92.8535,93.2332,7800.0
2012-02-15 09:45:00,95.59,95.88,95.53,95.76,7500.0,93.0482,93.3305,92.9898,93.2137,7500.0
2012-02-15 09:50:00,95.86,95.87,95.72,95.78,1300.0,93.311,93.3208,93.1748,93.2332,1300.0
2012-02-15 09:55:00,95.86,96.25,95.86,96.17,7900.0,93.311,93.6907,93.311,93.6128,7900.0
2012-02-15 10:00:00,96.11,96.5,96.05,96.46,11300.0,93.5544,93.934,93.496,93.8951,11300.0
2012-02-15 10:05:00,96.31,96.32,95.4,95.4,5200.0,93.7491,93.7588,92.8633,92.8633,5200.0
2012-02-15 10:10:00,95.39,95.49,95.26,95.43,8200.0,92.8535,92.9509,92.727,92.8925,8200.0
2012-02-15 10:15:00,95.37,95.47,95.26,95.29,6000.0,92.8341,92.9314,92.727,92.7562,6000.0
2012-02-15 10:20:00,95.25,95.32,95.1,95.31,2500.0,92.7173,92.7854,92.5713,92.7757,2500.0
2012-02-15 10:25:00,95.46,95.66,95.34,95.57,10800.0,92.9217,93.1164,92.8049,93.0288,10800.0
2012-02-15 10:30:00,95.64,95.74,95.51,95.74,2600.0,93.0969,93.1942,92.9704,93.1942,2600.0
2012-02-15 10:35:00,95.63,95.92,95.57,95.72,4400.0,93.0872,93.3695,93.0288,93.1748,4400.0
2012-02-15 10:40:00,95.83,95.83,95.61,95.69,4900.0,93.2818,93.2818,93.0677,93.1456,4900.0
2012-02-15 10:45:00,95.73,95.94,95.54,95.82,13700.0,93.1845,93.3889,92.9996,93.2721,13700.0
2012-02-15 10:50:00,95.84,95.87,95.74,95.8,2200.0,93.2916,93.3208,93.1942,93.2526,2200.0
2012-02-15 10:55:00,95.77,95.83,95.56,95.68,13200.0,93.2234,93.2818,93.019,93.1358,13200.0
2012-02-15 11:00:00,95.71,95.82,95.51,95.69,5200.0,93.165,93.2721,92.9704,93.1456,5200.0
2012-02-15 11:05:00,95.7,96.0,95.55,96.0,3300.0,93.1553,93.4473,93.0093,93.4473,3300.0
2012-02-15 11:10:00,95.92,95.98,95.68,95.81,4600.0,93.3695,93.4279,93.1358,93.2624,4600.0
2012-02-15 11:15:00,95.74,95.96,95.72,95.96,7000.0,93.1942,93.4084,93.1748,93.4084,7000.0
2012-02-15 11:20:00,95.95,95.96,95.8,95.89,6000.0,93.3987,93.4084,93.2526,93.3402,6000.0
2012-02-15 11:25:00,95.91,96.1,95.8,96.03,7100.0,93.3597,93.5447,93.2526,93.4765,7100.0
2012-02-15 11:30:00,96.09,96.37,96.04,96.37,8300.0,93.5349,93.8075,93.4863,93.8075,8300.0
2012-02-15 11:35:00,96.46,97.48,96.39,97.48,24900.0,93.8951,94.888,93.827,94.888,24900.0
2012-02-15 11:40:00,97.48,98.38,97.37,98.06,41600.0,94.888,95.764,94.7809,95.4525,41600.0
2012-02-15 11:45:00,98.09,98.46,97.9,98.25,11800.0,95.4817,95.8419,95.2968,95.6375,11800.0
2012-02-15 11:50:00,98.26,98.41,98.01,98.38,7700.0,95.6472,95.7932,95.4039,95.764,7700.0
2012-02-15 11:55:00,98.44,99.17,98.44,99.06,38200.0,95.8224,96.533,95.8224,96.426,38200.0
2012-02-15 12:00:00,99.16,100.37,98.98,100.33,49100.0,96.5233,97.7011,96.3481,97.6622,49100.0
2012-02-15 12:05:00,100.38,100.43,99.31,99.34,32400.0,97.7109,97.7595,96.6693,96.6985,32400.0
2012-02-15 12:10:00,99.35,99.56,98.82,99.01,17900.0,96.7082,96.9127,96.1923,96.3773,17900.0
2012-02-15 12:15:00,99.19,99.19,98.83,98.83,5500.0,96.5525,96.5525,96.2021,96.2021,5500.0
2012-02-15 12:20:00,98.82,98.82,98.11,98.11,35400.0,96.1923,96.1923,95.5012,95.5012,35400.0
2012-02-15 12:25:00,98.1,98.62,98.01,98.49,16200.0,95.4915,95.9977,95.4039,95.8711,16200.0
2012-02-15 12:30:00,98.47,99.08,98.26,98.87,27400.0,95.8516,96.4454,95.6472,96.241,27400.0
2012-02-15 12:35:00,98.98,99.43,98.75,99.32,10800.0,96.3481,96.7861,96.1242,96.679,10800.0
2012-02-15 12:40:00,99.12,99.68,98.82,98.99,15900.0,96.4844,97.0295,96.1923,96.3578,15900.0
2012-02-15 12:45:00,98.82,99.15,98.8,99.1,5800.0,96.1923,96.5136,96.1729,96.4649,5800.0
2012-02-15 12:50:00,98.92,99.18,98.76,98.8,9600.0,96.2897,96.5428,96.1339,96.1729,9600.0
2012-02-15 12:55:00,98.86,99.08,98.2,98.43,22200.0,96.2313,96.4454,95.5888,95.8127,22200.0
2012-02-15 13:00:00,98.27,98.27,96.81,97.1,47700.0,95.657,95.657,94.2358,94.5181,47700.0
2012-02-15 13:05:00,97.31,97.48,97.12,97.41,6400.0,94.7225,94.888,94.5375,94.8198,6400.0
2012-02-15 13:10:00,97.44,97.79,97.44,97.49,4600.0,94.849,95.1897,94.849,94.8977,4600.0
2012-02-15 13:15:00,97.61,97.96,97.61,97.76,1900.0,95.0145,95.3552,95.0145,95.1605,1900.0
2012-02-15 13:20:00,97.81,98.03,97.77,98.03,2100.0,95.2092,95.4233,95.1703,95.4233,2100.0
2012-02-15 13:25:00,98.03,98.21,97.91,98.1,3000.0,95.4233,95.5986,95.3065,95.4915,3000.0
2012-02-15 13:30:00,98.15,98.26,97.91,97.91,3000.0,95.5402,95.6472,95.3065,95.3065,3000.0
2012-02-15 13:35:00,97.95,98.28,97.95,98.28,11500.0,95.3455,95.6667,95.3455,95.6667,11500.0
2012-02-15 13:40:00,98.33,99.21,98.33,99.2,23700.0,95.7154,96.572,95.7154,96.5622,23700.0
2012-02-15 13:45:00,99.19,99.19,98.87,99.18,10800.0,96.5525,96.5525,96.241,96.5428,10800.0
2012-02-15 13:50:00,99.1,99.91,98.92,99.84,25600.0,96.4649,97.2534,96.2897,97.1852,25600.0
2012-02-15 13:55:00,99.78,99.99,99.4,99.98,18800.0,97.1268,97.3312,96.7569,97.3215,18800.0
2012-02-15 14:00:00,99.87,100.13,99.1,99.23,25400.0,97.2144,97.4675,96.4649,96.5914,25400.0
2012-02-15 14:05:00,99.24,99.31,98.86,99.01,10900.0,96.6012,96.6693,96.2313,96.3773,10900.0
2012-02-15 14:10:00,99.02,99.12,98.8,98.92,20700.0,96.387,96.4844,96.1729,96.2897,20700.0
2012-02-15 14:15:00,99.01,99.19,98.96,99.11,3800.0,96.3773,96.5525,96.3286,96.4746,3800.0
2012-02-15 14:20:00,99.08,99.24,98.99,99.11,12500.0,96.4454,96.6012,96.3578,96.4746,12500.0
2012-02-15 14:25:00,99.25,99.38,99.14,99.2,6400.0,96.6109,96.7374,96.5038,96.5622,6400.0
2012-02-15 14:30:00,99.1,99.1,98.87,98.94,4800.0,96.4649,96.4649,96.241,96.3091,4800.0
2012-02-15 14:35:00,98.92,99.14,98.92,99.01,5200.0,96.2897,96.5038,96.2897,96.3773,5200.0
2012-02-15 14:40:00,99.0,99.19,98.89,99.08,5800.0,96.3676,96.5525,96.2605,96.4454,5800.0
2012-02-15 14:45:00,99.09,99.38,99.02,99.37,8000.0,96.4552,96.7374,96.387,96.7277,8000.0
2012-02-15 14:50:00,99.35,99.43,99.01,99.07,11500.0,96.7082,96.7861,96.3773,96.4357,11500.0
2012-02-15 14:55:00,99.11,99.2,98.95,98.97,15000.0,96.4746,96.5622,96.3189,96.3384,15000.0
2012-02-15 15:00:00,98.97,99.37,98.89,99.01,13600.0,96.3384,96.7277,96.2605,96.3773,13600.0
2012-02-15 15:05:00,98.88,99.3,98.88,99.21,17900.0,96.2507,96.6596,96.2507,96.572,17900.0
2012-02-15 15:10:00,99.28,99.36,98.92,99.06,13000.0,96.6401,96.718,96.2897,96.426,13000.0
2012-02-15 15:15:00,99.05,99.11,98.94,99.0,10300.0,96.4162,96.4746,96.3091,96.3676,10300.0
2012-02-15 15:20:00,98.96,98.97,98.77,98.88,10400.0,96.3286,96.3384,96.1437,96.2507,10400.0
2012-02-15 15:25:00,98.75,99.05,98.67,99.0,15300.0,96.1242,96.4162,96.0463,96.3676,15300.0
2012-02-15 15:30:00,98.92,99.04,98.75,99.0,16800.0,96.2897,96.4065,96.1242,96.3676,16800.0
2012-02-15 15:35:00,98.91,99.02,98.67,98.91,15200.0,96.2799,96.387,96.0463,96.2799,15200.0
2012-02-15 15:40:00,98.92,99.19,98.8,99.14,17500.0,96.2897,96.5525,96.1729,96.5038,17500.0
2012-02-15 15:45:00,99.15,99.52,99.14,99.38,26500.0,96.5136,96.8737,96.5038,96.7374,26500.0
2012-02-15 15:50:00,99.38,99.47,99.26,99.31,23500.0,96.7374,96.8251,96.6206,96.6693,23500.0
2012-02-15 15:55:00,99.32,99.38,99.03,99.3,46600.0,96.679,96.7374,96.3968,96.6596,46600.0
2012-02-16 09:30:00,99.58,99.9,99.0,99.88,15700.0,96.9321,97.2436,96.3676,97.2242,15700.0
2012-02-16 09:35:00,99.74,99.99,98.69,98.9,17200.0,97.0879,97.3312,96.0658,96.2702,17200.0
2012-02-16 09:40:00,99.08,101.18,98.9,101.18,33600.0,96.4454,98.4896,96.2702,98.4896,33600.0
2012-02-16 09:45:00,101.29,101.84,100.03,100.55,40700.0,98.5967,99.132,97.3702,97.8763,40700.0
2012-02-16 09:50:00,100.55,101.04,100.2,100.25,7700.0,97.8763,98.3533,97.5356,97.5843,7700.0
2012-02-16 09:55:00,100.25,100.28,99.79,99.81,14900.0,97.5843,97.6135,97.1365,97.156,14900.0
2012-02-16 10:00:00,99.81,100.0,99.56,99.62,10000.0,97.156,97.341,96.9127,96.9711,10000.0
2012-02-16 10:05:00,99.68,99.98,99.03,99.03,10700.0,97.0295,97.3215,96.3968,96.3968,10700.0
2012-02-16 10:10:00,99.04,99.3,97.96,98.12,18800.0,96.4065,96.6596,95.3552,95.511,18800.0
2012-02-16 10:15:00,98.3,98.61,98.03,98.15,8000.0,95.6862,95.9879,95.4233,95.5402,8000.0
2012-02-16 10:20:00,98.16,98.36,98.15,98.2,7000.0,95.5499,95.7446,95.5402,95.5888,7000.0
2012-02-16 10:25:00,98.14,98.64,98.14,98.28,6600.0,95.5304,96.0171,95.5304,95.6667,6600.0
2012-02-16 10:30:00,98.21,98.21,97.52,97.81,19800.0,95.5986,95.5986,94.9269,95.2092,19800.0
2012-02-16 10:35:00,97.67,97.67,97.0,97.26,26500.0,95.0729,95.0729,94.4207,94.6738,26500.0
2012-02-16 10:40:00,97.34,97.34,96.01,96.03,28000.0,94.7517,94.7517,93.4571,93.4765,28000.0
2012-02-16 10:45:00,96.03,96.08,94.62,94.86,75200.0,93.4765,93.5252,92.104,92.3376,75200.0
2012-02-16 10:50:00,94.82,95.05,93.59,94.95,99300.0,92.2987,92.5226,91.1014,92.4252,99300.0
2012-02-16 10:55:00,94.67,95.17,94.53,94.6,28000.0,92.1527,92.6394,92.0164,92.0846,28000.0
2012-02-16 11:00:00,94.59,94.6,93.91,94.07,29400.0,92.0748,92.0846,91.4129,91.5686,29400.0
2012-02-16 11:05:00,94.07,94.92,94.0,94.14,43600.0,91.5686,92.396,91.5005,91.6368,43600.0
2012-02-16 11:10:00,94.21,95.47,94.21,95.13,39200.0,91.7049,92.9314,91.7049,92.6005,39200.0
2012-02-16 11:15:00,95.27,95.48,95.11,95.48,13500.0,92.7367,92.9412,92.581,92.9412,13500.0
2012-02-16 11:20:00,95.55,95.94,95.52,95.86,14000.0,93.0093,93.3889,92.9801,93.311,14000.0
2012-02-16 11:25:00,96.0,96.12,95.08,95.08,18400.0,93.4473,93.5641,92.5518,92.5518,18400.0
2012-02-16 11:30:00,95.07,95.71,95.07,95.53,10400.0,92.5421,93.165,92.5421,92.9898,10400.0
2012-02-16 11:35:00,95.54,95.9,95.39,95.39,7900.0,92.9996,93.35,92.8535,92.8535,7900.0
2012-02-16 11:40:00,95.42,95.57,95.0,95.36,9600.0,92.8827,93.0288,92.4739,92.8243,9600.0
2012-02-16 11:45:00,95.54,95.68,95.41,95.41,4900.0,92.9996,93.1358,92.873,92.873,4900.0
2012-02-16 11:50:00,95.36,95.7,95.24,95.7,9300.0,92.8243,93.1553,92.7075,93.1553,9300.0
2012-02-16 11:55:00,95.92,96.01,95.64,95.67,9000.0,93.3695,93.4571,93.0969,93.1261,9000.0
2012-02-16 12:00:00,95.7,96.0,95.7,95.91,6200.0,93.1553,93.4473,93.1553,93.3597,6200.0
2012-02-16 12:05:00,95.85,96.01,95.75,95.86,11600.0,93.3013,93.4571,93.204,93.311,11600.0
2012-02-16 12:10:00,95.78,96.0,95.61,96.0,11000.0,93.2332,93.4473,93.0677,93.4473,11000.0
2012-02-16 12:15:00,95.99,96.0,95.84,95.88,12900.0,93.4376,93.4473,93.2916,93.3305,12900.0
2012-02-16 12:20:00,95.94,96.56,95.71,96.41,43700.0,93.3889,93.9924,93.165,93.8464,43700.0
2012-02-16 12:25:00,96.48,96.55,96.12,96.2,13900.0,93.9146,93.9827,93.5641,93.642,13900.0
2012-02-16 12:30:00,96.23,96.5,96.09,96.3,13300.0,93.6712,93.934,93.5349,93.7393,13300.0
2012-02-16 12:35:00,96.44,97.19,96.3,97.07,12700.0,93.8756,94.6057,93.7393,94.4889,12700.0
2012-02-16 12:40:00,97.07,97.12,96.74,97.04,5700.0,94.4889,94.5375,94.1676,94.4597,5700.0
2012-02-16 12:45:00,97.04,97.05,96.63,97.01,6600.0,94.4597,94.4694,94.0606,94.4305,6600.0
2012-02-16 12:50:00,97.01,97.25,97.0,97.19,3500.0,94.4305,94.6641,94.4207,94.6057,3500.0
2012-02-16 12:55:00,97.25,97.3,97.15,97.26,5200.0,94.6641,94.7128,94.5667,94.6738,5200.0
2012-02-16 13:00:00,97.29,97.57,97.19,97.54,7000.0,94.703,94.9756,94.6057,94.9464,7000.0
2012-02-16 13:05:00,97.53,97.53,97.0,97.01,10300.0,94.9366,94.9366,94.4207,94.4305,10300.0
2012-02-16 13:10:00,97.16,97.31,97.11,97.16,5100.0,94.5765,94.7225,94.5278,94.5765,5100.0
2012-02-16 13:15:00,97.19,97.24,96.9,97.16,6700.0,94.6057,94.6544,94.3234,94.5765,6700.0
2012-02-16 13:20:00,97.16,97.22,96.8,96.8,2600.0,94.5765,94.6349,94.2261,94.2261,2600.0
2012-02-16 13:25:00,96.71,96.8,96.32,96.32,8100.0,94.1384,94.2261,93.7588,93.7588,8100.0
2012-02-16 13:30:00,96.25,96.83,96.25,96.5,4500.0,93.6907,94.2553,93.6907,93.934,4500.0
2012-02-16 13:35:00,96.54,96.79,96.52,96.52,3300.0,93.973,94.2163,93.9535,93.9535,3300.0
2012-02-16 13:40:00,96.44,96.84,96.41,96.84,3300.0,93.8756,94.265,93.8464,94.265,3300.0
2012-02-16 13:45:00,96.92,96.92,96.5,96.5,3300.0,94.3429,94.3429,93.934,93.934,3300.0
2012-02-16 13:50:00,96.43,96.63,96.32,96.32,5500.0,93.8659,94.0606,93.7588,93.7588,5500.0
2012-02-16 13:55:00,96.31,96.71,96.31,96.71,5100.0,93.7491,94.1384,93.7491,94.1384,5100.0
2012-02-16 14:00:00,96.49,96.65,96.28,96.65,2800.0,93.9243,94.08,93.7199,94.08,2800.0
2012-02-16 14:05:00,96.56,96.59,96.44,96.45,1700.0,93.9924,94.0216,93.8756,93.8854,1700.0
2012-02-16 14:10:00,96.44,96.5,96.3,96.5,6700.0,93.8756,93.934,93.7393,93.934,6700.0
2012-02-16 14:15:00,96.5,96.51,96.28,96.47,3900.0,93.934,93.9438,93.7199,93.9048,3900.0
2012-02-16 14:20:00,96.6,96.79,96.46,96.5,4600.0,94.0314,94.2163,93.8951,93.934,4600.0
2012-02-16 14:25:00,96.55,96.8,96.44,96.79,2000.0,93.9827,94.2261,93.8756,94.2163,2000.0
2012-02-16 14:30:00,96.8,96.8,96.56,96.67,2200.0,94.2261,94.2261,93.9924,94.0995,2200.0
2012-02-16 14:35:00,96.68,96.68,95.93,95.96,6800.0,94.1092,94.1092,93.3792,93.4084,6800.0
2012-02-16 14:40:00,95.96,96.24,95.95,96.07,9300.0,93.4084,93.6809,93.3987,93.5155,9300.0
2012-02-16 14:45:00,96.06,96.25,95.85,96.25,5700.0,93.5057,93.6907,93.3013,93.6907,5700.0
2012-02-16 14:50:00,96.25,96.33,95.88,96.23,5400.0,93.6907,93.7685,93.3305,93.6712,5400.0
2012-02-16 14:55:00,96.25,96.72,96.25,96.72,3200.0,93.6907,94.1482,93.6907,94.1482,3200.0
2012-02-16 15:00:00,96.73,96.85,96.49,96.53,5600.0,94.1579,94.2747,93.9243,93.9632,5600.0
2012-02-16 15:05:00,96.53,96.79,96.34,96.56,7600.0,93.9632,94.2163,93.7783,93.9924,7600.0
2012-02-16 15:10:00,96.49,96.56,96.25,96.36,8200.0,93.9243,93.9924,93.6907,93.7978,8200.0
2012-02-16 15:15:00,96.34,96.76,96.33,96.75,9600.0,93.7783,94.1871,93.7685,94.1774,9600.0
2012-02-16 15:20:00,96.82,96.85,96.46,96.67,5200.0,94.2455,94.2747,93.8951,94.0995,5200.0
2012-02-16 15:25:00,96.67,96.7,96.34,96.47,4800.0,94.0995,94.1287,93.7783,93.9048,4800.0
2012-02-16 15:30:00,96.59,96.94,96.41,96.86,10000.0,94.0216,94.3623,93.8464,94.2845,10000.0
2012-02-16 15:35:00,96.8,96.8,96.51,96.75,7900.0,94.2261,94.2261,93.9438,94.1774,7900.0
2012-02-16 15:40:00,96.75,96.78,96.51,96.69,6500.0,94.1774,94.2066,93.9438,94.119,6500.0
2012-02-16 15:45:00,96.65,96.75,96.41,96.48,17600.0,94.08,94.1774,93.8464,93.9146,17600.0
2012-02-16 15:50:00,96.54,96.82,96.45,96.75,20900.0,93.973,94.2455,93.8854,94.1774,20900.0
2012-02-16 15:55:00,96.83,97.06,96.8,96.8,21900.0,94.2553,94.4791,94.2261,94.2261,21900.0
2012-02-17 09:30:00,97.66,97.66,96.99,97.0,9100.0,95.0632,95.0632,94.411,94.4207,9100.0
2012-02-17 09:35:00,97.1,97.51,97.01,97.33,7500.0,94.5181,94.9172,94.4305,94.742,7500.0
2012-02-17 09:40:00,97.34,98.48,97.3,98.18,12800.0,94.7517,95.8614,94.7128,95.5694,12800.0
2012-02-17 09:45:00,98.2,98.2,97.05,97.11,11800.0,95.5888,95.5888,94.4694,94.5278,11800.0
2012-02-17 09:50:00,97.09,97.39,97.09,97.23,1400.0,94.5083,94.8004,94.5083,94.6446,1400.0
2012-02-17 09:55:00,97.12,97.44,96.93,97.31,5100.0,94.5375,94.849,94.3526,94.7225,5100.0
2012-02-17 10:00:00,97.0,97.0,96.54,96.56,6200.0,94.4207,94.4207,93.973,93.9924,6200.0
2012-02-17 10:05:00,96.55,96.55,96.24,96.31,2300.0,93.9827,93.9827,93.6809,93.7491,2300.0
2012-02-17 10:10:00,96.22,96.22,95.63,95.69,19000.0,93.6615,93.6615,93.0872,93.1456,19000.0
2012-02-17 10:15:00,95.76,96.48,95.73,96.48,7100.0,93.2137,93.9146,93.1845,93.9146,7100.0
2012-02-17 10:20:00,96.46,96.46,96.01,96.01,3600.0,93.8951,93.8951,93.4571,93.4571,3600.0
2012-02-17 10:25:00,95.99,96.09,95.9,96.05,2000.0,93.4376,93.5349,93.35,93.496,2000.0
2012-02-17 10:30:00,96.04,96.09,96.04,96.05,1400.0,93.4863,93.5349,93.4863,93.496,1400.0
2012-02-17 10:35:00,96.05,96.05,95.78,95.78,1500.0,93.496,93.496,93.2332,93.2332,1500.0
2012-02-17 10:40:00,95.77,96.11,95.76,95.99,10100.0,93.2234,93.5544,93.2137,93.4376,10100.0
2012-02-17 10:45:00,96.03,96.04,95.66,95.76,14400.0,93.4765,93.4863,93.1164,93.2137,14400.0
2012-02-17 10:50:00,95.75,96.19,95.72,96.11,9700.0,93.204,93.6323,93.1748,93.5544,9700.0
2012-02-17 10:55:00,96.03,96.04,95.72,95.72,2700.0,93.4765,93.4863,93.1748,93.1748,2700.0
2012-02-17 11:00:00,95.62,95.69,95.53,95.65,2600.0,93.0774,93.1456,92.9898,93.1066,2600.0
2012-02-17 11:05:00,95.65,95.82,95.47,95.47,7700.0,93.1066,93.2721,92.9314,92.9314,7700.0
2012-02-17 11:10:00,95.47,95.47,95.07,95.22,8200.0,92.9314,92.9314,92.5421,92.6881,8200.0
2012-02-17 11:15:00,95.3,95.42,95.2,95.22,3100.0,92.7659,92.8827,92.6686,92.6881,3100.0
2012-02-17 11:20:00,95.19,95.28,95.13,95.2,3100.0,92.6589,92.7465,92.6005,92.6686,3100.0
2012-02-17 11:25:00,95.2,95.2,94.92,94.95,11100.0,92.6686,92.6686,92.396,92.4252,11100.0
2012-02-17 11:30:00,94.96,95.09,94.96,95.09,4000.0,92.435,92.5615,92.435,92.5615,4000.0
2012-02-17 11:35:00,95.05,95.05,95.0,95.02,3500.0,92.5226,92.5226,92.4739,92.4934,3500.0
2012-02-17 11:40:00,95.09,95.38,95.0,95.38,6400.0,92.5615,92.8438,92.4739,92.8438,6400.0
2012-02-17 11:45:00,95.41,95.41,95.12,95.23,5400.0,92.873,92.873,92.5907,92.6978,5400.0
2012-02-17 11:50:00,95.24,95.24,95.06,95.06,2100.0,92.7075,92.7075,92.5323,92.5323,2100.0
2012-02-17 11:55:00,95.16,95.16,95.1,95.1,500.0,92.6297,92.6297,92.5713,92.5713,500.0
2012-02-17 12:00:00,95.11,95.19,95.0,95.05,4200.0,92.581,92.6589,92.4739,92.5226,4200.0
2012-02-17 12:05:00,95.05,95.07,95.0,95.05,6700.0,92.5226,92.5421,92.4739,92.5226,6700.0
2012-02-17 12:10:00,94.99,95.2,94.99,95.05,6100.0,92.4642,92.6686,92.4642,92.5226,6100.0
2012-02-17 12:15:00,95.06,95.38,95.06,95.38,8700.0,92.5323,92.8438,92.5323,92.8438,8700.0
2012-02-17 12:20:00,95.41,95.57,95.26,95.26,9200.0,92.873,93.0288,92.727,92.727,9200.0
2012-02-17 12:25:00,95.25,95.27,95.21,95.27,1900.0,92.7173,92.7367,92.6783,92.7367,1900.0
2012-02-17 12:30:00,95.28,95.29,95.12,95.28,2900.0,92.7465,92.7562,92.5907,92.7465,2900.0
2012-02-17 12:35:00,95.25,95.34,95.09,95.26,4100.0,92.7173,92.8049,92.5615,92.727,4100.0
2012-02-17 12:40:00,95.2,95.26,95.2,95.26,1100.0,92.6686,92.727,92.6686,92.727,1100.0
2012-02-17 12:45:00,95.13,95.13,95.0,95.06,6900.0,92.6005,92.6005,92.4739,92.5323,6900.0
2012-02-17 12:50:00,95.04,95.06,94.99,95.03,7900.0,92.5129,92.5323,92.4642,92.5031,7900.0
2012-02-17 12:55:00,95.06,95.06,94.93,94.94,2600.0,92.5323,92.5323,92.4058,92.4155,2600.0
2012-02-17 13:00:00,94.94,95.17,94.93,94.99,9700.0,92.4155,92.6394,92.4058,92.4642,9700.0
2012-02-17 13:05:00,94.98,95.0,94.93,94.95,2600.0,92.4544,92.4739,92.4058,92.4252,2600.0
2012-02-17 13:10:00,95.01,95.2,94.97,95.04,3800.0,92.4836,92.6686,92.4447,92.5129,3800.0
2012-02-17 13:15:00,95.02,95.08,94.96,94.99,3500.0,92.4934,92.5518,92.435,92.4642,3500.0
2012-02-17 13:20:00,95.02,95.17,95.01,95.08,3900.0,92.4934,92.6394,92.4836,92.5518,3900.0
2012-02-17 13:25:00,95.06,95.17,95.04,95.1,2600.0,92.5323,92.6394,92.5129,92.5713,2600.0
2012-02-17 13:30:00,95.13,95.13,95.1,95.11,3300.0,92.6005,92.6005,92.5713,92.581,3300.0
2012-02-17 13:35:00,95.12,95.18,95.09,95.14,4300.0,92.5907,92.6491,92.5615,92.6102,4300.0
2012-02-17 13:40:00,95.12,95.19,95.05,95.07,2000.0,92.5907,92.6589,92.5226,92.5421,2000.0
2012-02-17 13:45:00,95.07,95.28,95.07,95.28,2300.0,92.5421,92.7465,92.5421,92.7465,2300.0
2012-02-17 13:50:00,95.27,95.41,95.25,95.35,4700.0,92.7367,92.873,92.7173,92.8146,4700.0
2012-02-17 13:55:00,95.35,95.4,95.12,95.16,7800.0,92.8146,92.8633,92.5907,92.6297,7800.0
2012-02-17 14:00:00,95.17,95.37,95.11,95.11,6600.0,92.6394,92.8341,92.581,92.581,6600.0
2012-02-17 14:05:00,95.11,95.13,94.95,94.95,7900.0,92.581,92.6005,92.4252,92.4252,7900.0
2012-02-17 14:10:00,94.95,95.04,94.95,95.04,3300.0,92.4252,92.5129,92.4252,92.5129,3300.0
2012-02-17 14:15:00,95.06,95.2,95.05,95.2,2300.0,92.5323,92.6686,92.5226,92.6686,2300.0
2012-02-17 14:20:00,95.25,95.25,95.01,95.1,8700.0,92.7173,92.7173,92.4836,92.5713,8700.0
2012-02-17 14:25:00,95.08,95.19,95.0,95.04,10000.0,92.5518,92.6589,92.4739,92.5129,10000.0
2012-02-17 14:30:00,95.13,95.46,95.13,95.45,4000.0,92.6005,92.9217,92.6005,92.9119,4000.0
2012-02-17 14:35:00,95.49,95.84,95.49,95.84,2500.0,92.9509,93.2916,92.9509,93.2916,2500.0
2012-02-17 14:40:00,95.83,95.99,95.8,95.84,6800.0,93.2818,93.4376,93.2526,93.2916,6800.0
2012-02-17 14:45:00,95.85,95.88,95.69,95.69,4100.0,93.3013,93.3305,93.1456,93.1456,4100.0
2012-02-17 14:50:00,95.72,95.72,95.57,95.57,1300.0,93.1748,93.1748,93.0288,93.0288,1300.0
2012-02-17 14:55:00,95.65,95.65,95.48,95.54,2600.0,93.1066,93.1066,92.9412,92.9996,2600.0
2012-02-17 15:00:00,95.5,95.5,95.32,95.43,4500.0,92.9606,92.9606,92.7854,92.8925,4500.0
2012-02-17 15:05:00,95.36,95.84,95.36,95.84,6900.0,92.8243,93.2916,92.8243,93.2916,6900.0
2012-02-17 15:10:00,95.83,96.02,95.54,95.88,17600.0,93.2818,93.4668,92.9996,93.3305,17600.0
2012-02-17 15:15:00,95.81,95.81,95.76,95.76,1100.0,93.2624,93.2624,93.2137,93.2137,1100.0
2012-02-17 15:20:00,95.8,96.09,95.78,96.01,6900.0,93.2526,93.5349,93.2332,93.4571,6900.0
2012-02-17 15:25:00,96.0,96.29,95.96,96.19,5300.0,93.4473,93.7296,93.4084,93.6323,5300.0
2012-02-17 15:30:00,96.2,96.41,96.19,96.24,5900.0,93.642,93.8464,93.6323,93.6809,5900.0
2012-02-17 15:35:00,96.22,96.29,96.08,96.28,4600.0,93.6615,93.7296,93.5252,93.7199,4600.0
2012-02-17 15:40:00,96.33,96.44,96.19,96.29,5000.0,93.7685,93.8756,93.6323,93.7296,5000.0
2012-02-17 15:45:00,96.21,96.21,95.99,96.15,8100.0,93.6517,93.6517,93.4376,93.5933,8100.0
2012-02-17 15:50:00,96.15,96.15,95.97,96.12,7300.0,93.5933,93.5933,93.4181,93.5641,7300.0
2012-02-17 15:55:00,96.12,96.39,95.97,96.24,18600.0,93.5641,93.827,93.4181,93.6809,18600.0
2012-02-21 09:30:00,96.82,97.49,96.82,97.03,12200.0,94.2455,94.8977,94.2455,94.4499,12200.0
2012-02-21 09:35:00,97.16,97.23,97.02,97.2,8100.0,94.5765,94.6446,94.4402,94.6154,8100.0
2012-02-21 09:40:00,97.25,98.0,97.25,97.58,16700.0,94.6641,95.3941,94.6641,94.9853,16700.0
2012-02-21 09:45:00,97.42,97.54,96.71,97.14,22300.0,94.8296,94.9464,94.1384,94.557,22300.0
2012-02-21 09:50:00,97.15,97.18,96.86,96.96,19700.0,94.5667,94.5959,94.2845,94.3818,19700.0
2012-02-21 09:55:00,96.91,96.93,96.86,96.87,2400.0,94.3331,94.3526,94.2845,94.2942,2400.0
2012-02-21 10:00:00,96.93,97.35,96.87,97.2,18100.0,94.3526,94.7614,94.2942,94.6154,18100.0
2012-02-21 10:05:00,97.27,97.27,97.0,97.2,9200.0,94.6836,94.6836,94.4207,94.6154,9200.0
2012-02-21 10:10:00,97.15,97.24,97.06,97.16,10600.0,94.5667,94.6544,94.4791,94.5765,10600.0
2012-02-21 10:15:00,97.17,97.22,97.06,97.17,11500.0,94.5862,94.6349,94.4791,94.5862,11500.0
2012-02-21 10:20:00,97.15,97.28,97.05,97.22,5500.0,94.5667,94.6933,94.4694,94.6349,5500.0
2012-02-21 10:25:00,97.2,97.28,97.0,97.19,14700.0,94.6154,94.6933,94.4207,94.6057,14700.0
2012-02-21 10:30:00,97.24,97.51,97.2,97.51,8200.0,94.6544,94.9172,94.6154,94.9172,8200.0
2012-02-21 10:35:00,97.5,97.66,97.33,97.66,3800.0,94.9074,95.0632,94.742,95.0632,3800.0
2012-02-21 10:40:00,97.7,97.8,97.57,97.73,15400.0,95.1021,95.1995,94.9756,95.1313,15400.0
2012-02-21 10:45:00,97.73,97.99,97.73,97.93,3800.0,95.1313,95.3844,95.1313,95.326,3800.0
2012-02-21 10:50:00,97.93,98.2,97.92,98.19,6500.0,95.326,95.5888,95.3163,95.5791,6500.0
2012-02-21 10:55:00,98.1,98.36,98.01,98.11,9100.0,95.4915,95.7446,95.4039,95.5012,9100.0
2012-02-21 11:00:00,98.11,98.33,98.04,98.33,4100.0,95.5012,95.7154,95.4331,95.7154,4100.0
2012-02-21 11:05:00,98.34,99.0,98.29,98.99,11900.0,95.7251,96.3676,95.6764,96.3578,11900.0
2012-02-21 11:10:00,98.99,99.19,98.7,99.05,14700.0,96.3578,96.5525,96.0755,96.4162,14700.0
2012-02-21 11:15:00,99.04,99.85,99.02,99.63,18400.0,96.4065,97.195,96.387,96.9808,18400.0
2012-02-21 11:20:00,99.7,99.7,99.28,99.43,15100.0,97.0489,97.0489,96.6401,96.7861,15100.0
2012-02-21 11:25:00,99.38,99.75,99.37,99.69,30600.0,96.7374,97.0976,96.7277,97.0392,30600.0
2012-02-21 11:30:00,99.65,99.72,99.36,99.48,10100.0,97.0003,97.0684,96.718,96.8348,10100.0
2012-02-21 11:35:00,99.42,99.47,99.1,99.22,25800.0,96.7764,96.8251,96.4649,96.5817,25800.0
2012-02-21 11:40:00,99.28,99.49,99.27,99.49,2500.0,96.6401,96.8445,96.6304,96.8445,2500.0
2012-02-21 11:45:00,99.5,99.73,99.48,99.66,10400.0,96.8543,97.0781,96.8348,97.01,10400.0
2012-02-21 11:50:00,99.58,99.98,99.58,99.93,9800.0,96.9321,97.3215,96.9321,97.2728,9800.0
2012-02-21 11:55:00,99.92,99.93,99.75,99.76,7300.0,97.2631,97.2728,97.0976,97.1073,7300.0
2012-02-21 12:00:00,99.75,99.82,99.39,99.39,9500.0,97.0976,97.1657,96.7472,96.7472,9500.0
2012-02-21 12:05:00,99.35,99.46,99.34,99.36,6500.0,96.7082,96.8153,96.6985,96.718,6500.0
2012-02-21 12:10:00,99.36,99.44,99.35,99.43,9500.0,96.718,96.7959,96.7082,96.7861,9500.0
2012-02-21 12:15:00,99.4,99.4,99.35,99.36,26200.0,96.7569,96.7569,96.7082,96.718,26200.0
2012-02-21 12:20:00,99.38,99.44,99.15,99.26,12800.0,96.7374,96.7959,96.5136,96.6206,12800.0
2012-02-21 12:25:00,99.27,99.44,99.1,99.44,23000.0,96.6304,96.7959,96.4649,96.7959,23000.0
2012-02-21 12:30:00,99.44,99.79,99.41,99.6,13600.0,96.7959,97.1365,96.7667,96.9516,13600.0
2012-02-21 12:35:00,99.57,99.6,99.25,99.28,7100.0,96.9224,96.9516,96.6109,96.6401,7100.0
2012-02-21 12:40:00,99.29,99.48,99.28,99.32,9300.0,96.6498,96.8348,96.6401,96.679,9300.0
2012-02-21 12:45:00,99.34,99.57,99.34,99.37,2900.0,96.6985,96.9224,96.6985,96.7277,2900.0
2012-02-21 12:50:00,99.42,99.42,98.63,98.65,57600.0,96.7764,96.7764,96.0074,96.0269,57600.0
2012-02-21 12:55:00,98.63,98.71,98.62,98.65,1900.0,96.0074,96.0853,95.9977,96.0269,1900.0
2012-02-21 13:00:00,98.55,98.65,97.99,98.13,9100.0,95.9295,96.0269,95.3844,95.5207,9100.0
2012-02-21 13:05:00,98.22,98.35,98.2,98.35,900.0,95.6083,95.7348,95.5888,95.7348,900.0
2012-02-21 13:10:00,98.33,98.33,98.2,98.31,3300.0,95.7154,95.7154,95.5888,95.6959,3300.0
2012-02-21 13:15:00,98.36,98.36,98.18,98.24,2900.0,95.7446,95.7446,95.5694,95.6278,2900.0
2012-02-21 13:20:00,98.21,98.29,98.21,98.29,400.0,95.5986,95.6764,95.5986,95.6764,400.0
2012-02-21 13:25:00,98.22,98.36,98.22,98.33,9200.0,95.6083,95.7446,95.6083,95.7154,9200.0
2012-02-21 13:30:00,98.29,98.45,98.25,98.34,12700.0,95.6764,95.8322,95.6375,95.7251,12700.0
2012-02-21 13:35:00,98.29,98.29,97.75,97.87,16500.0,95.6764,95.6764,95.1508,95.2676,16500.0
2012-02-21 13:40:00,97.78,97.9,97.01,97.01,10600.0,95.18,95.2968,94.4305,94.4305,10600.0
2012-02-21 13:45:00,97.08,97.25,97.0,97.08,15800.0,94.4986,94.6641,94.4207,94.4986,15800.0
2012-02-21 13:50:00,97.2,97.36,97.05,97.19,9900.0,94.6154,94.7712,94.4694,94.6057,9900.0
2012-02-21 13:55:00,97.13,97.13,96.67,96.92,9000.0,94.5473,94.5473,94.0995,94.3429,9000.0
2012-02-21 14:00:00,96.93,97.05,96.86,96.97,3100.0,94.3526,94.4694,94.2845,94.3915,3100.0
2012-02-21 14:05:00,96.91,97.0,96.81,96.94,1600.0,94.3331,94.4207,94.2358,94.3623,1600.0
2012-02-21 14:10:00,96.87,96.87,96.5,96.68,5200.0,94.2942,94.2942,93.934,94.1092,5200.0
2012-02-21 14:15:00,96.68,96.94,96.64,96.89,6800.0,94.1092,94.3623,94.0703,94.3137,6800.0
2012-02-21 14:20:00,96.84,97.15,96.76,97.15,3900.0,94.265,94.5667,94.1871,94.5667,3900.0
2012-02-21 14:25:00,97.18,97.69,97.09,97.39,14600.0,94.5959,95.0924,94.5083,94.8004,14600.0
2012-02-21 14:30:00,97.37,97.66,97.36,97.56,7400.0,94.7809,95.0632,94.7712,94.9658,7400.0
2012-02-21 14:35:00,97.35,97.71,97.27,97.58,6800.0,94.7614,95.1119,94.6836,94.9853,6800.0
2012-02-21 14:40:00,97.25,97.39,97.21,97.21,7400.0,94.6641,94.8004,94.6251,94.6251,7400.0
2012-02-21 14:45:00,97.13,97.4,97.13,97.39,1200.0,94.5473,94.8101,94.5473,94.8004,1200.0
2012-02-21 14:50:00,97.21,97.21,96.83,96.85,3200.0,94.6251,94.6251,94.2553,94.2747,3200.0
2012-02-21 14:55:00,96.78,96.84,96.65,96.75,1500.0,94.2066,94.265,94.08,94.1774,1500.0
2012-02-21 15:00:00,96.75,96.92,96.75,96.92,2000.0,94.1774,94.3429,94.1774,94.3429,2000.0
2012-02-21 15:05:00,97.02,97.17,96.98,97.17,5300.0,94.4402,94.5862,94.4013,94.5862,5300.0
2012-02-21 15:10:00,97.1,97.1,96.83,96.97,3600.0,94.5181,94.5181,94.2553,94.3915,3600.0
2012-02-21 15:15:00,96.89,96.89,96.5,96.58,4700.0,94.3137,94.3137,93.934,94.0119,4700.0
2012-02-21 15:20:00,96.54,96.91,96.39,96.72,5400.0,93.973,94.3331,93.827,94.1482,5400.0
2012-02-21 15:25:00,96.86,96.86,96.33,96.4,2800.0,94.2845,94.2845,93.7685,93.8367,2800.0
2012-02-21 15:30:00,96.57,96.73,96.5,96.54,3000.0,94.0022,94.1579,93.934,93.973,3000.0
2012-02-21 15:35:00,96.53,96.81,96.44,96.81,5300.0,93.9632,94.2358,93.8756,94.2358,5300.0
2012-02-21 15:40:00,96.88,96.98,96.71,96.81,4300.0,94.3039,94.4013,94.1384,94.2358,4300.0
2012-02-21 15:45:00,96.87,97.08,96.81,96.94,5800.0,94.2942,94.4986,94.2358,94.3623,5800.0
2012-02-21 15:50:00,96.99,97.16,96.89,97.16,5000.0,94.411,94.5765,94.3137,94.5765,5000.0
2012-02-21 15:55:00,97.18,97.18,96.99,97.02,4000.0,94.5959,94.5959,94.411,94.4402,4000.0
2012-02-22 09:30:00,97.03,97.56,96.6,97.32,12200.0,94.4499,94.9658,94.0314,94.7322,12200.0
2012-02-22 09:35:00,97.66,97.68,96.77,97.01,7400.0,95.0632,95.0827,94.1968,94.4305,7400.0
2012-02-22 09:40:00,96.8,97.07,96.8,97.05,2800.0,94.2261,94.4889,94.2261,94.4694,2800.0
2012-02-22 09:45:00,97.08,97.42,96.88,97.15,9500.0,94.4986,94.8296,94.3039,94.5667,9500.0
2012-02-22 09:50:00,96.91,97.05,96.76,96.97,7000.0,94.3331,94.4694,94.1871,94.3915,7000.0
2012-02-22 09:55:00,96.88,96.88,96.13,96.61,9200.0,94.3039,94.3039,93.5739,94.0411,9200.0
2012-02-22 10:00:00,96.83,96.83,96.0,96.52,9600.0,94.2553,94.2553,93.4473,93.9535,9600.0
2012-02-22 10:05:00,96.52,96.59,96.5,96.59,1300.0,93.9535,94.0216,93.934,94.0216,1300.0
2012-02-22 10:10:00,96.39,96.58,96.39,96.57,2400.0,93.827,94.0119,93.827,94.0022,2400.0
2012-02-22 10:15:00,96.49,97.02,96.49,96.93,3900.0,93.9243,94.4402,93.9243,94.3526,3900.0
2012-02-22 10:20:00,96.75,96.75,96.4,96.4,3400.0,94.1774,94.1774,93.8367,93.8367,3400.0
2012-02-22 10:25:00,96.49,96.72,96.38,96.52,7600.0,93.9243,94.1482,93.8172,93.9535,7600.0
2012-02-22 10:30:00,96.31,96.32,96.03,96.03,5100.0,93.7491,93.7588,93.4765,93.4765,5100.0
2012-02-22 10:35:00,96.03,96.19,95.5,95.52,5700.0,93.4765,93.6323,92.9606,92.9801,5700.0
2012-02-22 10:40:00,95.52,96.02,95.48,95.86,9700.0,92.9801,93.4668,92.9412,93.311,9700.0
2012-02-22 10:45:00,95.92,96.33,95.92,96.32,4800.0,93.3695,93.7685,93.3695,93.7588,4800.0
2012-02-22 10:50:00,96.33,96.35,96.1,96.25,6800.0,93.7685,93.788,93.5447,93.6907,6800.0
2012-02-22 10:55:00,96.2,96.23,95.91,96.1,8100.0,93.642,93.6712,93.3597,93.5447,8100.0
2012-02-22 11:00:00,96.17,96.56,96.17,96.47,3000.0,93.6128,93.9924,93.6128,93.9048,3000.0
2012-02-22 11:05:00,96.55,96.56,96.33,96.4,6500.0,93.9827,93.9924,93.7685,93.8367,6500.0
2012-02-22 11:10:00,96.42,96.58,96.3,96.36,2300.0,93.8562,94.0119,93.7393,93.7978,2300.0
2012-02-22 11:15:00,96.3,96.48,96.3,96.38,3900.0,93.7393,93.9146,93.7393,93.8172,3900.0
2012-02-22 11:20:00,96.41,96.75,96.41,96.6,3300.0,93.8464,94.1774,93.8464,94.0314,3300.0
2012-02-22 11:25:00,96.61,96.66,96.33,96.33,1500.0,94.0411,94.0898,93.7685,93.7685,1500.0
2012-02-22 11:30:00,96.35,96.35,96.15,96.3,4900.0,93.788,93.788,93.5933,93.7393,4900.0
2012-02-22 11:35:00,96.23,96.33,96.04,96.19,5300.0,93.6712,93.7685,93.4863,93.6323,5300.0
2012-02-22 11:40:00,96.1,96.1,96.02,96.02,900.0,93.5447,93.5447,93.4668,93.4668,900.0
2012-02-22 11:45:00,96.02,96.17,96.0,96.14,2800.0,93.4668,93.6128,93.4473,93.5836,2800.0
2012-02-22 11:50:00,96.07,96.21,96.07,96.16,1200.0,93.5155,93.6517,93.5155,93.6031,1200.0
2012-02-22 11:55:00,96.06,96.06,95.89,95.89,3100.0,93.5057,93.5057,93.3402,93.3402,3100.0
2012-02-22 12:00:00,95.89,95.89,95.55,95.55,3000.0,93.3402,93.3402,93.0093,93.0093,3000.0
2012-02-22 12:05:00,95.51,95.67,94.86,94.99,15900.0,92.9704,93.1261,92.3376,92.4642,15900.0
2012-02-22 12:10:00,94.99,95.21,94.92,95.16,5900.0,92.4642,92.6783,92.396,92.6297,5900.0
2012-02-22 12:15:00,95.12,95.17,95.07,95.17,1300.0,92.5907,92.6394,92.5421,92.6394,1300.0
2012-02-22 12:20:00,95.27,95.66,95.27,95.59,5500.0,92.7367,93.1164,92.7367,93.0482,5500.0
2012-02-22 12:25:00,95.66,95.66,95.54,95.54,900.0,93.1164,93.1164,92.9996,92.9996,900.0
2012-02-22 12:30:00,95.54,95.73,95.53,95.65,4300.0,92.9996,93.1845,92.9898,93.1066,4300.0
2012-02-22 12:35:00,95.67,96.09,95.67,96.04,3500.0,93.1261,93.5349,93.1261,93.4863,3500.0
2012-02-22 12:40:00,96.0,96.12,95.96,96.03,5200.0,93.4473,93.5641,93.4084,93.4765,5200.0
2012-02-22 12:45:00,96.02,96.57,96.02,96.14,14700.0,93.4668,94.0022,93.4668,93.5836,14700.0
2012-02-22 12:50:00,96.21,96.58,96.15,96.36,6100.0,93.6517,94.0119,93.5933,93.7978,6100.0
2012-02-22 12:55:00,96.37,96.61,96.35,96.56,1800.0,93.8075,94.0411,93.788,93.9924,1800.0
2012-02-22 13:00:00,96.65,96.65,96.48,96.48,800.0,94.08,94.08,93.9146,93.9146,800.0
2012-02-22 13:05:00,96.49,96.75,96.49,96.75,3000.0,93.9243,94.1774,93.9243,94.1774,3000.0
2012-02-22 13:10:00,96.83,96.85,96.58,96.75,2300.0,94.2553,94.2747,94.0119,94.1774,2300.0
2012-02-22 13:15:00,96.78,96.89,96.72,96.74,1900.0,94.2066,94.3137,94.1482,94.1676,1900.0
2012-02-22 13:20:00,96.78,97.0,96.77,96.92,7000.0,94.2066,94.4207,94.1968,94.3429,7000.0
2012-02-22 13:25:00,96.88,97.02,96.88,96.92,2300.0,94.3039,94.4402,94.3039,94.3429,2300.0
2012-02-22 13:30:00,96.89,96.89,96.65,96.7,1900.0,94.3137,94.3137,94.08,94.1287,1900.0
2012-02-22 13:35:00,96.73,96.99,96.59,96.85,11100.0,94.1579,94.411,94.0216,94.2747,11100.0
2012-02-22 13:40:00,96.89,96.89,96.72,96.73,3300.0,94.3137,94.3137,94.1482,94.1579,3300.0
2012-02-22 13:45:00,96.81,96.99,96.67,96.79,4600.0,94.2358,94.411,94.0995,94.2163,4600.0
2012-02-22 13:50:00,96.86,97.34,96.86,97.23,3800.0,94.2845,94.7517,94.2845,94.6446,3800.0
2012-02-22 13:55:00,97.21,97.55,97.16,97.35,4300.0,94.6251,94.9561,94.5765,94.7614,4300.0
2012-02-22 14:00:00,97.35,97.42,97.27,97.32,2800.0,94.7614,94.8296,94.6836,94.7322,2800.0
2012-02-22 14:05:00,97.28,97.41,97.14,97.28,4500.0,94.6933,94.8198,94.557,94.6933,4500.0
2012-02-22 14:10:00,97.26,97.49,97.22,97.48,4700.0,94.6738,94.8977,94.6349,94.888,4700.0
2012-02-22 14:15:00,97.5,97.75,97.48,97.74,3600.0,94.9074,95.1508,94.888,95.1411,3600.0
2012-02-22 14:20:00,97.8,98.0,97.7,97.84,8900.0,95.1995,95.3941,95.1021,95.2384,8900.0
2012-02-22 14:25:00,97.86,98.0,97.8,97.88,4000.0,95.2579,95.3941,95.1995,95.2773,4000.0
2012-02-22 14:30:00,97.91,97.91,97.74,97.75,2900.0,95.3065,95.3065,95.1411,95.1508,2900.0
2012-02-22 14:35:00,97.71,97.77,97.6,97.65,4400.0,95.1119,95.1703,95.0048,95.0534,4400.0
2012-02-22 14:40:00,97.55,97.72,97.44,97.67,8700.0,94.9561,95.1216,94.849,95.0729,8700.0
2012-02-22 14:45:00,97.69,97.91,97.69,97.85,4300.0,95.0924,95.3065,95.0924,95.2481,4300.0
2012-02-22 14:50:00,97.81,97.9,97.76,97.8,5200.0,95.2092,95.2968,95.1605,95.1995,5200.0
2012-02-22 14:55:00,97.8,97.91,97.65,97.65,6000.0,95.1995,95.3065,95.0534,95.0534,6000.0
2012-02-22 15:00:00,97.63,97.67,97.35,97.35,4100.0,95.034,95.0729,94.7614,94.7614,4100.0
2012-02-22 15:05:00,97.36,97.59,97.36,97.49,4700.0,94.7712,94.995,94.7712,94.8977,4700.0
2012-02-22 15:10:00,97.54,97.72,97.4,97.58,6100.0,94.9464,95.1216,94.8101,94.9853,6100.0
2012-02-22 15:15:00,97.6,97.67,97.48,97.54,4900.0,95.0048,95.0729,94.888,94.9464,4900.0
2012-02-22 15:20:00,97.45,97.6,97.27,97.27,5400.0,94.8588,95.0048,94.6836,94.6836,5400.0
2012-02-22 15:25:00,97.39,97.52,97.39,97.42,5900.0,94.8004,94.9269,94.8004,94.8296,5900.0
2012-02-22 15:30:00,97.4,97.46,97.19,97.23,5700.0,94.8101,94.8685,94.6057,94.6446,5700.0
2012-02-22 15:35:00,97.22,97.56,97.22,97.53,7600.0,94.6349,94.9658,94.6349,94.9366,7600.0
2012-02-22 15:40:00,97.54,97.57,97.37,97.48,12000.0,94.9464,94.9756,94.7809,94.888,12000.0
2012-02-22 15:45:00,97.48,97.6,97.35,97.47,11400.0,94.888,95.0048,94.7614,94.8782,11400.0
2012-02-22 15:50:00,97.49,97.58,97.4,97.5,12500.0,94.8977,94.9853,94.8101,94.9074,12500.0
2012-02-22 15:55:00,97.5,97.87,97.42,97.66,17900.0,94.9074,95.2676,94.8296,95.0632,17900.0
2012-02-23 09:30:00,94.8,96.08,94.52,94.95,23000.0,92.2792,93.5252,92.0067,92.4252,23000.0
2012-02-23 09:35:00,94.93,96.69,94.93,96.69,14800.0,92.4058,94.119,92.4058,94.119,14800.0
2012-02-23 09:40:00,96.57,96.57,95.9,95.9,6600.0,94.0022,94.0022,93.35,93.35,6600.0
2012-02-23 09:45:00,95.85,96.33,95.62,95.64,7400.0,93.3013,93.7685,93.0774,93.0969,7400.0
2012-02-23 09:50:00,95.71,95.89,95.42,95.42,9700.0,93.165,93.3402,92.8827,92.8827,9700.0
2012-02-23 09:55:00,95.44,95.79,94.75,94.96,38800.0,92.9022,93.2429,92.2306,92.435,38800.0
2012-02-23 10:00:00,94.98,95.3,93.69,93.7,35400.0,92.4544,92.7659,91.1987,91.2085,35400.0
2012-02-23 10:05:00,93.69,94.46,93.69,94.09,12800.0,91.1987,91.9483,91.1987,91.5881,12800.0
2012-02-23 10:10:00,94.16,94.16,93.19,93.69,23900.0,91.6562,91.6562,90.712,91.1987,23900.0
2012-02-23 10:15:00,93.51,95.0,93.51,94.77,11200.0,91.0235,92.4739,91.0235,92.25,11200.0
2012-02-23 10:20:00,94.99,94.99,94.11,94.77,17300.0,92.4642,92.4642,91.6076,92.25,17300.0
2012-02-23 10:25:00,94.76,95.21,94.66,95.12,14700.0,92.2403,92.6783,92.143,92.5907,14700.0
2012-02-23 10:30:00,95.08,95.25,94.84,95.17,13600.0,92.5518,92.7173,92.3182,92.6394,13600.0
2012-02-23 10:35:00,95.26,95.47,95.0,95.2,14400.0,92.727,92.9314,92.4739,92.6686,14400.0
2012-02-23 10:40:00,95.15,95.45,95.0,95.2,10500.0,92.6199,92.9119,92.4739,92.6686,10500.0
2012-02-23 10:45:00,95.11,95.9,95.0,95.9,15600.0,92.581,93.35,92.4739,93.35,15600.0
2012-02-23 10:50:00,95.67,95.81,95.39,95.55,11200.0,93.1261,93.2624,92.8535,93.0093,11200.0
2012-02-23 10:55:00,95.65,95.75,95.4,95.4,17300.0,93.1066,93.204,92.8633,92.8633,17300.0
2012-02-23 11:00:00,95.46,95.55,95.05,95.14,14800.0,92.9217,93.0093,92.5226,92.6102,14800.0
2012-02-23 11:05:00,95.24,95.73,95.23,95.67,14500.0,92.7075,93.1845,92.6978,93.1261,14500.0
2012-02-23 11:10:00,95.45,95.87,95.39,95.86,10500.0,92.9119,93.3208,92.8535,93.311,10500.0
2012-02-23 11:15:00,95.68,96.37,95.64,96.32,22600.0,93.1358,93.8075,93.0969,93.7588,22600.0
2012-02-23 11:20:00,96.1,96.78,95.94,96.68,20700.0,93.5447,94.2066,93.3889,94.1092,20700.0
2012-02-23 11:25:00,96.65,97.46,96.54,97.3,12600.0,94.08,94.8685,93.973,94.7128,12600.0
2012-02-23 11:30:00,97.45,97.46,96.87,96.87,9200.0,94.8588,94.8685,94.2942,94.2942,9200.0
2012-02-23 11:35:00,96.95,96.96,96.5,96.93,22300.0,94.3721,94.3818,93.934,94.3526,22300.0
2012-02-23 11:40:00,96.77,96.85,96.53,96.8,7600.0,94.1968,94.2747,93.9632,94.2261,7600.0
2012-02-23 11:45:00,96.8,96.89,96.57,96.57,3200.0,94.2261,94.3137,94.0022,94.0022,3200.0
2012-02-23 11:50:00,96.65,96.96,96.32,96.54,21700.0,94.08,94.3818,93.7588,93.973,21700.0
2012-02-23 11:55:00,96.44,96.85,96.34,96.84,19800.0,93.8756,94.2747,93.7783,94.265,19800.0
2012-02-23 12:00:00,96.59,96.94,96.59,96.8,3500.0,94.0216,94.3623,94.0216,94.2261,3500.0
2012-02-23 12:05:00,96.68,96.95,96.68,96.79,2900.0,94.1092,94.3721,94.1092,94.2163,2900.0
2012-02-23 12:10:00,96.86,96.97,96.63,96.87,5600.0,94.2845,94.3915,94.0606,94.2942,5600.0
2012-02-23 12:15:00,96.86,96.95,96.73,96.83,8300.0,94.2845,94.3721,94.1579,94.2553,8300.0
2012-02-23 12:20:00,96.83,96.94,96.68,96.86,10100.0,94.2553,94.3623,94.1092,94.2845,10100.0
2012-02-23 12:25:00,96.86,96.93,96.76,96.86,8400.0,94.2845,94.3526,94.1871,94.2845,8400.0
2012-02-23 12:30:00,96.9,96.97,96.69,96.87,6200.0,94.3234,94.3915,94.119,94.2942,6200.0
2012-02-23 12:35:00,96.89,96.94,96.78,96.81,6100.0,94.3137,94.3623,94.2066,94.2358,6100.0
2012-02-23 12:40:00,96.76,96.82,96.48,96.49,9200.0,94.1871,94.2455,93.9146,93.9243,9200.0
2012-02-23 12:45:00,96.56,96.8,96.51,96.69,12600.0,93.9924,94.2261,93.9438,94.119,12600.0
2012-02-23 12:50:00,96.64,96.64,96.48,96.48,4000.0,94.0703,94.0703,93.9146,93.9146,4000.0
2012-02-23 12:55:00,96.52,96.64,96.17,96.17,6900.0,93.9535,94.0703,93.6128,93.6128,6900.0
2012-02-23 13:00:00,96.2,96.44,96.13,96.23,6600.0,93.642,93.8756,93.5739,93.6712,6600.0
2012-02-23 13:05:00,96.16,96.4,96.04,96.21,4900.0,93.6031,93.8367,93.4863,93.6517,4900.0
2012-02-23 13:10:00,96.19,96.19,95.94,96.11,4900.0,93.6323,93.6323,93.3889,93.5544,4900.0
2012-02-23 13:15:00,96.11,96.37,96.02,96.15,16600.0,93.5544,93.8075,93.4668,93.5933,16600.0
2012-02-23 13:20:00,96.06,96.2,95.78,96.2,11200.0,93.5057,93.642,93.2332,93.642,11200.0
2012-02-23 13:25:00,96.18,96.18,95.78,95.88,5300.0,93.6225,93.6225,93.2332,93.3305,5300.0
2012-02-23 13:30:00,95.88,96.32,95.88,96.09,10800.0,93.3305,93.7588,93.3305,93.5349,10800.0
2012-02-23 13:35:00,96.14,96.23,95.95,95.95,5300.0,93.5836,93.6712,93.3987,93.3987,5300.0
2012-02-23 13:40:00,95.96,96.43,95.96,96.34,12000.0,93.4084,93.8659,93.4084,93.7783,12000.0
2012-02-23 13:45:00,96.48,97.28,96.48,96.77,22300.0,93.9146,94.6933,93.9146,94.1968,22300.0
2012-02-23 13:50:00,96.77,96.89,96.71,96.79,14900.0,94.1968,94.3137,94.1384,94.2163,14900.0
2012-02-23 13:55:00,96.75,96.81,96.56,96.66,13000.0,94.1774,94.2358,93.9924,94.0898,13000.0
2012-02-23 14:00:00,96.63,96.84,96.16,96.65,23400.0,94.0606,94.265,93.6031,94.08,23400.0
2012-02-23 14:05:00,96.75,96.97,96.48,96.78,17100.0,94.1774,94.3915,93.9146,94.2066,17100.0
2012-02-23 14:10:00,96.95,97.5,96.84,97.36,10600.0,94.3721,94.9074,94.265,94.7712,10600.0
2012-02-23 14:15:00,97.21,97.36,97.21,97.26,7700.0,94.6251,94.7712,94.6251,94.6738,7700.0
2012-02-23 14:20:00,97.27,97.32,96.87,97.3,12000.0,94.6836,94.7322,94.2942,94.7128,12000.0
2012-02-23 14:25:00,97.16,97.35,96.8,97.2,7700.0,94.5765,94.7614,94.2261,94.6154,7700.0
2012-02-23 14:30:00,97.22,97.22,96.88,97.09,14600.0,94.6349,94.6349,94.3039,94.5083,14600.0
2012-02-23 14:35:00,97.1,97.19,97.06,97.19,5900.0,94.5181,94.6057,94.4791,94.6057,5900.0
2012-02-23 14:40:00,97.16,97.24,96.8,97.04,5700.0,94.5765,94.6544,94.2261,94.4597,5700.0
2012-02-23 14:45:00,97.12,97.12,96.58,96.78,12100.0,94.5375,94.5375,94.0119,94.2066,12100.0
2012-02-23 14:50:00,96.65,96.9,96.43,96.53,18700.0,94.08,94.3234,93.8659,93.9632,18700.0
2012-02-23 14:55:00,96.54,96.69,96.46,96.62,13800.0,93.973,94.119,93.8951,94.0508,13800.0
2012-02-23 15:00:00,96.51,96.62,96.29,96.6,14800.0,93.9438,94.0508,93.7296,94.0314,14800.0
2012-02-23 15:05:00,96.48,96.5,96.25,96.32,5000.0,93.9146,93.934,93.6907,93.7588,5000.0
2012-02-23 15:10:00,96.36,96.5,96.3,96.47,10000.0,93.7978,93.934,93.7393,93.9048,10000.0
2012-02-23 15:15:00,96.49,96.61,96.36,96.36,16500.0,93.9243,94.0411,93.7978,93.7978,16500.0
2012-02-23 15:20:00,96.43,96.44,96.26,96.26,13600.0,93.8659,93.8756,93.7004,93.7004,13600.0
2012-02-23 15:25:00,96.28,96.49,96.24,96.49,10700.0,93.7199,93.9243,93.6809,93.9243,10700.0
2012-02-23 15:30:00,96.45,96.77,96.39,96.76,9000.0,93.8854,94.1968,93.827,94.1871,9000.0
2012-02-23 15:35:00,96.93,96.93,96.39,96.47,5500.0,94.3526,94.3526,93.827,93.9048,5500.0
2012-02-23 15:40:00,96.57,96.96,96.45,96.9,12000.0,94.0022,94.3818,93.8854,94.3234,12000.0
2012-02-23 15:45:00,96.93,97.2,96.82,97.2,14800.0,94.3526,94.6154,94.2455,94.6154,14800.0
2012-02-23 15:50:00,97.36,97.37,97.04,97.33,23700.0,94.7712,94.7809,94.4597,94.742,23700.0
2012-02-23 15:55:00,97.37,97.49,96.68,96.94,29800.0,94.7809,94.8977,94.1092,94.3623,29800.0
2012-02-24 09:30:00,94.66,99.0,94.5,98.08,106600.0,92.143,96.3676,91.9872,95.472,106600.0
2012-02-24 09:35:00,97.61,100.73,96.9,99.5,86500.0,95.0145,98.0516,94.3234,96.8543,86500.0
2012-02-24 09:40:00,99.53,101.0,98.76,99.99,80700.0,96.8835,98.3144,96.1339,97.3312,80700.0
2012-02-24 09:45:00,99.98,100.09,99.29,99.8,36600.0,97.3215,97.4286,96.6498,97.1463,36600.0
2012-02-24 09:50:00,99.8,101.88,99.71,101.41,71000.0,97.1463,99.171,97.0587,98.7135,71000.0
2012-02-24 09:55:00,101.37,101.5,100.66,101.35,30200.0,98.6745,98.8011,97.9834,98.6551,30200.0
2012-02-24 10:00:00,101.28,101.38,99.78,100.08,37500.0,98.5869,98.6843,97.1268,97.4188,37500.0
2012-02-24 10:05:00,100.15,100.15,99.39,99.99,31800.0,97.487,97.487,96.7472,97.3312,31800.0
2012-02-24 10:10:00,99.94,100.38,99.87,100.25,14200.0,97.2826,97.7109,97.2144,97.5843,14200.0
2012-02-24 10:15:00,100.12,100.2,99.95,99.97,15700.0,97.4578,97.5356,97.2923,97.3118,15700.0
2012-02-24 10:20:00,99.97,100.04,99.57,99.78,30100.0,97.3118,97.3799,96.9224,97.1268,30100.0
2012-02-24 10:25:00,99.69,99.78,99.38,99.48,38800.0,97.0392,97.1268,96.7374,96.8348,38800.0
2012-02-24 10:30:00,99.5,99.57,99.26,99.49,28800.0,96.8543,96.9224,96.6206,96.8445,28800.0
2012-02-24 10:35:00,99.45,100.06,99.42,99.88,23200.0,96.8056,97.3994,96.7764,97.2242,23200.0
2012-02-24 10:40:00,99.96,99.98,99.42,99.57,13700.0,97.302,97.3215,96.7764,96.9224,13700.0
2012-02-24 10:45:00,99.51,99.63,98.67,98.88,37100.0,96.864,96.9808,96.0463,96.2507,37100.0
2012-02-24 10:50:00,98.85,98.89,98.29,98.38,28400.0,96.2215,96.2605,95.6764,95.764,28400.0
2012-02-24 10:55:00,98.44,98.49,97.88,98.02,31300.0,95.8224,95.8711,95.2773,95.4136,31300.0
2012-02-24 11:00:00,98.03,98.96,97.95,98.76,22400.0,95.4233,96.3286,95.3455,96.1339,22400.0
2012-02-24 11:05:00,98.53,98.88,98.53,98.79,16400.0,95.91,96.2507,95.91,96.1631,16400.0
2012-02-24 11:10:00,98.61,98.76,98.4,98.4,11900.0,95.9879,96.1339,95.7835,95.7835,11900.0
2012-02-24 11:15:00,98.37,98.53,97.89,98.08,17000.0,95.7543,95.91,95.2871,95.472,17000.0
2012-02-24 11:20:00,97.95,98.05,97.67,97.78,10400.0,95.3455,95.4428,95.0729,95.18,10400.0
2012-02-24 11:25:00,97.71,98.44,97.64,98.44,12000.0,95.1119,95.8224,95.0437,95.8224,12000.0
2012-02-24 11:30:00,98.36,98.55,98.21,98.32,9800.0,95.7446,95.9295,95.5986,95.7056,9800.0
2012-02-24 11:35:00,98.39,98.56,98.32,98.4,6600.0,95.7738,95.9393,95.7056,95.7835,6600.0
2012-02-24 11:40:00,98.45,98.5,98.33,98.46,4800.0,95.8322,95.8808,95.7154,95.8419,4800.0
2012-02-24 11:45:00,98.48,99.34,98.48,99.33,14700.0,95.8614,96.6985,95.8614,96.6888,14700.0
2012-02-24 11:50:00,99.32,99.82,99.26,99.81,15000.0,96.679,97.1657,96.6206,97.156,15000.0
2012-02-24 11:55:00,99.81,100.47,99.64,99.84,28800.0,97.156,97.7985,96.9905,97.1852,28800.0
2012-02-24 12:00:00,99.85,99.85,99.31,99.65,10400.0,97.195,97.195,96.6693,97.0003,10400.0
2012-02-24 12:05:00,99.65,99.85,99.2,99.2,13600.0,97.0003,97.195,96.5622,96.5622,13600.0
2012-02-24 12:10:00,99.31,99.47,99.18,99.35,9700.0,96.6693,96.8251,96.5428,96.7082,9700.0
2012-02-24 12:15:00,99.31,99.61,99.25,99.53,12000.0,96.6693,96.9613,96.6109,96.8835,12000.0
2012-02-24 12:20:00,99.53,99.75,99.5,99.75,10500.0,96.8835,97.0976,96.8543,97.0976,10500.0
2012-02-24 12:25:00,99.67,99.95,99.6,99.81,12700.0,97.0197,97.2923,96.9516,97.156,12700.0
2012-02-24 12:30:00,99.93,100.0,99.78,99.9,10500.0,97.2728,97.341,97.1268,97.2436,10500.0
2012-02-24 12:35:00,99.85,99.9,99.8,99.9,10200.0,97.195,97.2436,97.1463,97.2436,10200.0
2012-02-24 12:40:00,99.89,100.1,99.89,99.92,23800.0,97.2339,97.4383,97.2339,97.2631,23800.0
2012-02-24 12:45:00,99.91,100.41,99.89,100.1,22800.0,97.2534,97.7401,97.2339,97.4383,22800.0
2012-02-24 12:50:00,100.12,100.22,100.1,100.12,5600.0,97.4578,97.5551,97.4383,97.4578,5600.0
2012-02-24 12:55:00,100.1,100.2,99.89,100.13,9500.0,97.4383,97.5356,97.2339,97.4675,9500.0
2012-02-24 13:00:00,100.12,100.2,99.98,100.02,7000.0,97.4578,97.5356,97.3215,97.3604,7000.0
2012-02-24 13:05:00,100.04,100.06,99.98,100.01,3900.0,97.3799,97.3994,97.3215,97.3507,3900.0
2012-02-24 13:10:00,100.02,100.14,100.01,100.01,4900.0,97.3604,97.4772,97.3507,97.3507,4900.0
2012-02-24 13:15:00,100.01,100.03,99.93,100.0,4000.0,97.3507,97.3702,97.2728,97.341,4000.0
2012-02-24 13:20:00,99.91,99.98,99.51,99.59,9400.0,97.2534,97.3215,96.864,96.9419,9400.0
2012-02-24 13:25:00,99.67,99.67,99.32,99.48,2300.0,97.0197,97.0197,96.679,96.8348,2300.0
2012-02-24 13:30:00,99.42,99.54,99.32,99.49,7600.0,96.7764,96.8932,96.679,96.8445,7600.0
2012-02-24 13:35:00,99.38,99.46,99.31,99.46,4000.0,96.7374,96.8153,96.6693,96.8153,4000.0
2012-02-24 13:40:00,99.5,99.53,99.42,99.53,1700.0,96.8543,96.8835,96.7764,96.8835,1700.0
2012-02-24 13:45:00,99.52,99.59,99.43,99.46,2500.0,96.8737,96.9419,96.7861,96.8153,2500.0
2012-02-24 13:50:00,99.48,99.58,99.48,99.58,1800.0,96.8348,96.9321,96.8348,96.9321,1800.0
2012-02-24 13:55:00,99.62,99.63,99.23,99.26,6600.0,96.9711,96.9808,96.5914,96.6206,6600.0
2012-02-24 14:00:00,99.35,99.49,99.27,99.49,2500.0,96.7082,96.8445,96.6304,96.8445,2500.0
2012-02-24 14:05:00,99.5,99.5,99.36,99.4,1600.0,96.8543,96.8543,96.718,96.7569,1600.0
2012-02-24 14:10:00,99.4,99.45,99.28,99.28,3100.0,96.7569,96.8056,96.6401,96.6401,3100.0
2012-02-24 14:15:00,99.34,99.46,99.12,99.12,4600.0,96.6985,96.8153,96.4844,96.4844,4600.0
2012-02-24 14:20:00,99.12,99.13,98.84,98.85,3000.0,96.4844,96.4941,96.2118,96.2215,3000.0
2012-02-24 14:25:00,98.93,99.02,98.16,98.35,29500.0,96.2994,96.387,95.5499,95.7348,29500.0
2012-02-24 14:30:00,98.3,98.47,98.12,98.41,11100.0,95.6862,95.8516,95.511,95.7932,11100.0
2012-02-24 14:35:00,98.35,98.37,98.2,98.37,1500.0,95.7348,95.7543,95.5888,95.7543,1500.0
2012-02-24 14:40:00,98.35,98.42,98.25,98.31,2100.0,95.7348,95.803,95.6375,95.6959,2100.0
2012-02-24 14:45:00,98.3,98.51,98.15,98.38,4200.0,95.6862,95.8906,95.5402,95.764,4200.0
2012-02-24 14:50:00,98.4,98.4,98.32,98.33,2900.0,95.7835,95.7835,95.7056,95.7154,2900.0
2012-02-24 14:55:00,98.41,98.41,98.15,98.26,7100.0,95.7932,95.7932,95.5402,95.6472,7100.0
2012-02-24 15:00:00,98.33,98.45,98.26,98.45,4500.0,95.7154,95.8322,95.6472,95.8322,4500.0
2012-02-24 15:05:00,98.5,98.84,98.46,98.84,5800.0,95.8808,96.2118,95.8419,96.2118,5800.0
2012-02-24 15:10:00,98.83,99.1,98.72,98.84,11200.0,96.2021,96.4649,96.095,96.2118,11200.0
2012-02-24 15:15:00,98.78,98.78,98.55,98.63,7600.0,96.1534,96.1534,95.9295,96.0074,7600.0
2012-02-24 15:20:00,98.68,99.0,98.59,99.0,5100.0,96.0561,96.3676,95.9685,96.3676,5100.0
2012-02-24 15:25:00,98.93,98.93,98.7,98.83,4300.0,96.2994,96.2994,96.0755,96.2021,4300.0
2012-02-24 15:30:00,98.81,99.17,98.71,99.0,11200.0,96.1826,96.533,96.0853,96.3676,11200.0
2012-02-24 15:35:00,98.93,99.19,98.91,99.0,9300.0,96.2994,96.5525,96.2799,96.3676,9300.0
2012-02-24 15:40:00,98.89,99.17,98.81,99.05,9300.0,96.2605,96.533,96.1826,96.4162,9300.0
2012-02-24 15:45:00,99.12,99.12,98.73,98.77,6000.0,96.4844,96.4844,96.1047,96.1437,6000.0
2012-02-24 15:50:00,98.73,98.87,98.56,98.77,16000.0,96.1047,96.241,95.9393,96.1437,16000.0
2012-02-24 15:55:00,98.79,98.86,98.12,98.77,29600.0,96.1631,96.2313,95.511,96.1437,29600.0
2012-02-27 09:30:00,98.13,98.98,98.13,98.84,13200.0,95.5207,96.3481,95.5207,96.2118,13200.0
2012-02-27 09:35:00,98.72,99.09,98.68,99.06,2600.0,96.095,96.4552,96.0561,96.426,2600.0
2012-02-27 09:40:00,98.97,99.03,98.22,98.66,5700.0,96.3384,96.3968,95.6083,96.0366,5700.0
2012-02-27 09:45:00,98.64,98.85,98.57,98.61,4400.0,96.0171,96.2215,95.949,95.9879,4400.0
2012-02-27 09:50:00,98.66,98.78,98.49,98.78,2000.0,96.0366,96.1534,95.8711,96.1534,2000.0
2012-02-27 09:55:00,98.87,99.69,98.78,99.68,9700.0,96.241,97.0392,96.1534,97.0295,9700.0
2012-02-27 10:00:00,99.43,99.44,98.82,98.96,5300.0,96.7861,96.7959,96.1923,96.3286,5300.0
2012-02-27 10:05:00,98.97,99.2,98.96,99.2,5600.0,96.3384,96.5622,96.3286,96.5622,5600.0
2012-02-27 10:10:00,99.24,99.54,99.24,99.33,3800.0,96.6012,96.8932,96.6012,96.6888,3800.0
2012-02-27 10:15:00,99.33,99.62,99.24,99.62,5000.0,96.6888,96.9711,96.6012,96.9711,5000.0
2012-02-27 10:20:00,99.66,99.84,99.45,99.58,4400.0,97.01,97.1852,96.8056,96.9321,4400.0
2012-02-27 10:25:00,99.56,100.4,99.51,100.09,12300.0,96.9127,97.7303,96.864,97.4286,12300.0
2012-02-27 10:30:00,100.09,100.34,99.84,99.99,7400.0,97.4286,97.6719,97.1852,97.3312,7400.0
2012-02-27 10:35:00,99.82,99.99,99.82,99.92,6000.0,97.1657,97.3312,97.1657,97.2631,6000.0
2012-02-27 10:40:00,99.95,100.63,99.9,100.38,15100.0,97.2923,97.9542,97.2436,97.7109,15100.0
2012-02-27 10:45:00,100.53,100.72,100.31,100.45,15700.0,97.8569,98.0418,97.6427,97.779,15700.0
2012-02-27 10:50:00,100.44,100.48,99.96,100.17,8800.0,97.7693,97.8082,97.302,97.5064,8800.0
2012-02-27 10:55:00,100.16,100.39,100.16,100.38,5800.0,97.4967,97.7206,97.4967,97.7109,5800.0
2012-02-27 11:00:00,100.42,100.74,100.42,100.57,10200.0,97.7498,98.0613,97.7498,97.8958,10200.0
2012-02-27 11:05:00,100.65,101.0,100.58,100.84,10900.0,97.9737,98.3144,97.9055,98.1586,10900.0
2012-02-27 11:10:00,100.95,101.0,100.66,100.76,10500.0,98.2657,98.3144,97.9834,98.0808,10500.0
2012-02-27 11:15:00,100.74,101.0,100.74,100.98,5800.0,98.0613,98.3144,98.0613,98.2949,5800.0
2012-02-27 11:20:00,100.95,101.2,100.95,101.19,2300.0,98.2657,98.5091,98.2657,98.4993,2300.0
2012-02-27 11:25:00,101.27,101.46,101.0,101.3,14900.0,98.5772,98.7621,98.3144,98.6064,14900.0
2012-02-27 11:30:00,101.46,101.58,101.31,101.48,5100.0,98.7621,98.8789,98.6161,98.7816,5100.0
2012-02-27 11:35:00,101.51,102.15,101.48,101.67,21400.0,98.8108,99.4338,98.7816,98.9666,21400.0
2012-02-27 11:40:00,101.56,102.31,101.56,102.25,14000.0,98.8595,99.5895,98.8595,99.5311,14000.0
2012-02-27 11:45:00,102.25,102.38,102.11,102.26,7400.0,99.5311,99.6577,99.3949,99.5409,7400.0
2012-02-27 11:50:00,102.25,102.25,102.0,102.18,9800.0,99.5311,99.5311,99.2878,99.463,9800.0
2012-02-27 11:55:00,102.17,103.12,102.17,102.93,22600.0,99.4533,100.378,99.4533,100.1931,22600.0
2012-02-27 12:00:00,102.92,103.36,102.9,103.33,28400.0,100.1833,100.6116,100.1638,100.5824,28400.0
2012-02-27 12:05:00,103.23,103.34,102.91,102.98,13300.0,100.4851,100.5922,100.1736,100.2417,13300.0
2012-02-27 12:10:00,102.98,103.02,102.5,102.86,12400.0,100.2417,100.2807,99.7745,100.1249,12400.0
2012-02-27 12:15:00,102.83,102.94,102.57,102.94,13200.0,100.0957,100.2028,99.8426,100.2028,13200.0
2012-02-27 12:20:00,103.0,103.21,102.93,103.03,5600.0,100.2612,100.4656,100.1931,100.2904,5600.0
2012-02-27 12:25:00,103.04,103.75,103.01,103.75,18100.0,100.3001,100.9912,100.2709,100.9912,18100.0
2012-02-27 12:30:00,103.67,103.72,103.46,103.58,15100.0,100.9134,100.962,100.709,100.8258,15100.0
2012-02-27 12:35:00,103.8,104.49,103.66,104.47,13300.0,101.0399,101.7116,100.9036,101.6921,13300.0
2012-02-27 12:40:00,104.46,104.5,103.9,104.22,22200.0,101.6824,101.7213,101.1373,101.4488,22200.0
2012-02-27 12:45:00,104.25,104.27,103.57,104.01,15000.0,101.478,101.4974,100.816,101.2443,15000.0
2012-02-27 12:50:00,104.06,104.12,103.58,103.8,9300.0,101.293,101.3514,100.8258,101.0399,9300.0
2012-02-27 12:55:00,103.88,103.92,103.7,103.88,2100.0,101.1178,101.1567,100.9426,101.1178,2100.0
2012-02-27 13:00:00,103.93,104.31,103.81,103.81,9900.0,101.1665,101.5364,101.0497,101.0497,9900.0
2012-02-27 13:05:00,103.76,103.94,103.58,103.94,14100.0,101.001,101.1762,100.8258,101.1762,14100.0
2012-02-27 13:10:00,103.9,103.96,103.72,103.94,5100.0,101.1373,101.1957,100.962,101.1762,5100.0
2012-02-27 13:15:00,104.02,104.02,103.88,103.93,1700.0,101.2541,101.2541,101.1178,101.1665,1700.0
2012-02-27 13:20:00,103.85,103.99,103.79,103.99,6500.0,101.0886,101.2249,101.0302,101.2249,6500.0
2012-02-27 13:25:00,103.97,103.99,103.72,103.91,21300.0,101.2054,101.2249,100.962,101.147,21300.0
2012-02-27 13:30:00,103.92,103.92,103.73,103.82,7800.0,101.1567,101.1567,100.9718,101.0594,7800.0
2012-02-27 13:35:00,103.74,103.98,103.74,103.98,11300.0,100.9815,101.2151,100.9815,101.2151,11300.0
2012-02-27 13:40:00,103.95,103.97,103.81,103.97,12400.0,101.1859,101.2054,101.0497,101.2054,12400.0
2012-02-27 13:45:00,103.97,103.97,103.8,103.89,5000.0,101.2054,101.2054,101.0399,101.1275,5000.0
2012-02-27 13:50:00,103.93,103.93,103.6,103.65,9400.0,101.1665,101.1665,100.8452,100.8939,9400.0
2012-02-27 13:55:00,103.72,103.9,103.68,103.81,7800.0,100.962,101.1373,100.9231,101.0497,7800.0
2012-02-27 14:00:00,103.85,103.93,103.85,103.9,4600.0,101.0886,101.1665,101.0886,101.1373,4600.0
2012-02-27 14:05:00,103.8,103.96,103.77,103.8,4600.0,101.0399,101.1957,101.0107,101.0399,4600.0
2012-02-27 14:10:00,103.8,103.91,103.77,103.83,4000.0,101.0399,101.147,101.0107,101.0691,4000.0
2012-02-27 14:15:00,103.82,103.82,103.44,103.58,8400.0,101.0594,101.0594,100.6895,100.8258,8400.0
2012-02-27 14:20:00,103.55,103.61,103.55,103.59,900.0,100.7966,100.855,100.7966,100.8355,900.0
2012-02-27 14:25:00,103.59,103.68,103.49,103.49,28300.0,100.8355,100.9231,100.7382,100.7382,28300.0
2012-02-27 14:30:00,103.48,103.5,102.98,103.0,18400.0,100.7284,100.7479,100.2417,100.2612,18400.0
2012-02-27 14:35:00,102.99,103.08,102.8,103.0,6800.0,100.2515,100.3391,100.0665,100.2612,6800.0
2012-02-27 14:40:00,102.96,103.08,102.87,103.0,6900.0,100.2223,100.3391,100.1346,100.2612,6900.0
2012-02-27 14:45:00,102.88,103.02,102.51,102.62,9300.0,100.1444,100.2807,99.7842,99.8913,9300.0
2012-02-27 14:50:00,102.62,102.84,102.3,102.84,9700.0,99.8913,100.1054,99.5798,100.1054,9700.0
2012-02-27 14:55:00,102.9,102.9,102.51,102.81,4200.0,100.1638,100.1638,99.7842,100.0762,4200.0
2012-02-27 15:00:00,102.91,103.34,102.85,103.34,5500.0,100.1736,100.5922,100.1152,100.5922,5500.0
2012-02-27 15:05:00,103.15,103.35,103.04,103.26,4100.0,100.4072,100.6019,100.3001,100.5143,4100.0
2012-02-27 15:10:00,103.14,103.27,102.7,102.76,6400.0,100.3975,100.524,99.9692,100.0276,6400.0
2012-02-27 15:15:00,102.77,102.83,102.39,102.58,6900.0,100.0373,100.0957,99.6674,99.8524,6900.0
2012-02-27 15:20:00,102.53,103.03,102.53,102.9,12200.0,99.8037,100.2904,99.8037,100.1638,12200.0
2012-02-27 15:25:00,102.97,103.18,102.49,102.49,14900.0,100.232,100.4364,99.7648,99.7648,14900.0
2012-02-27 15:30:00,102.46,103.06,102.46,102.6,17800.0,99.7355,100.3196,99.7355,99.8718,17800.0
2012-02-27 15:35:00,102.55,102.65,102.11,102.15,14900.0,99.8232,99.9205,99.3949,99.4338,14900.0
2012-02-27 15:40:00,102.1,102.45,102.03,102.08,20100.0,99.3851,99.7258,99.317,99.3657,20100.0
2012-02-27 15:45:00,102.04,102.88,102.04,102.74,21500.0,99.3267,100.1444,99.3267,100.0081,21500.0
2012-02-27 15:50:00,102.76,103.0,102.73,102.93,19200.0,100.0276,100.2612,99.9984,100.1931,19200.0
2012-02-27 15:55:00,102.96,102.96,102.55,102.73,40500.0,100.2223,100.2223,99.8232,99.9984,40500.0
2012-02-28 09:30:00,103.34,103.34,102.34,102.57,9600.0,100.5922,100.5922,99.6187,99.8426,9600.0
2012-02-28 09:35:00,102.77,103.07,102.7,102.73,1800.0,100.0373,100.3293,99.9692,99.9984,1800.0
2012-02-28 09:40:00,102.85,103.12,101.66,101.68,18000.0,100.1152,100.378,98.9568,98.9763,18000.0
2012-02-28 09:45:00,101.74,102.08,101.44,101.66,14600.0,99.0347,99.3657,98.7427,98.9568,14600.0
2012-02-28 09:50:00,101.7,102.4,101.41,101.46,13800.0,98.9958,99.6771,98.7135,98.7621,13800.0
2012-02-28 09:55:00,101.78,102.27,101.45,101.93,9300.0,99.0736,99.5506,98.7524,99.2196,9300.0
2012-02-28 10:00:00,102.25,102.27,101.39,101.85,19400.0,99.5311,99.5506,98.694,99.1418,19400.0
2012-02-28 10:05:00,101.83,102.08,101.62,102.0,4900.0,99.1223,99.3657,98.9179,99.2878,4900.0
2012-02-28 10:10:00,101.86,102.43,101.86,102.05,7200.0,99.1515,99.7063,99.1515,99.3365,7200.0
2012-02-28 10:15:00,102.09,102.93,102.09,102.55,7400.0,99.3754,100.1931,99.3754,99.8232,7400.0
2012-02-28 10:20:00,102.67,103.1,102.57,102.68,4000.0,99.94,100.3585,99.8426,99.9497,4000.0
2012-02-28 10:25:00,102.58,102.7,102.36,102.65,9800.0,99.8524,99.9692,99.6382,99.9205,9800.0
2012-02-28 10:30:00,102.79,103.08,102.12,102.19,17200.0,100.0568,100.3391,99.4046,99.4727,17200.0
2012-02-28 10:35:00,102.47,102.74,102.3,102.5,1500.0,99.7453,100.0081,99.5798,99.7745,1500.0
2012-02-28 10:40:00,102.59,102.69,102.38,102.51,4700.0,99.8621,99.9594,99.6577,99.7842,4700.0
2012-02-28 10:45:00,102.69,102.71,102.31,102.49,3300.0,99.9594,99.9789,99.5895,99.7648,3300.0
2012-02-28 10:50:00,102.29,102.33,102.27,102.27,800.0,99.5701,99.609,99.5506,99.5506,800.0
2012-02-28 10:55:00,102.26,102.5,102.13,102.26,5300.0,99.5409,99.7745,99.4143,99.5409,5300.0
2012-02-28 11:00:00,102.35,102.42,101.82,101.82,16000.0,99.6285,99.6966,99.1126,99.1126,16000.0
2012-02-28 11:05:00,102.05,102.42,102.02,102.33,10200.0,99.3365,99.6966,99.3072,99.609,10200.0
2012-02-28 11:10:00,102.47,102.57,102.16,102.34,3300.0,99.7453,99.8426,99.4435,99.6187,3300.0
2012-02-28 11:15:00,102.31,102.48,102.3,102.44,600.0,99.5895,99.755,99.5798,99.7161,600.0
2012-02-28 11:20:00,102.65,102.65,102.36,102.36,1900.0,99.9205,99.9205,99.6382,99.6382,1900.0
2012-02-28 11:25:00,102.45,102.5,102.37,102.37,1100.0,99.7258,99.7745,99.6479,99.6479,1100.0
2012-02-28 11:30:00,102.5,102.6,101.98,102.13,8600.0,99.7745,99.8718,99.2683,99.4143,8600.0
2012-02-28 11:35:00,102.23,102.36,101.94,102.02,6200.0,99.5117,99.6382,99.2294,99.3072,6200.0
2012-02-28 11:40:00,102.14,102.25,102.05,102.18,5100.0,99.4241,99.5311,99.3365,99.463,5100.0
2012-02-28 11:45:00,102.29,102.95,102.18,102.53,15400.0,99.5701,100.2125,99.463,99.8037,15400.0
2012-02-28 11:50:00,102.38,102.63,102.37,102.6,7500.0,99.6577,99.901,99.6479,99.8718,7500.0
2012-02-28 11:55:00,102.53,102.53,102.32,102.32,1500.0,99.8037,99.8037,99.5993,99.5993,1500.0
2012-02-28 12:00:00,102.29,102.76,102.26,102.46,20900.0,99.5701,100.0276,99.5409,99.7355,20900.0
2012-02-28 12:05:00,102.5,102.53,102.14,102.14,4600.0,99.7745,99.8037,99.4241,99.4241,4600.0
2012-02-28 12:10:00,102.18,102.32,102.06,102.29,3600.0,99.463,99.5993,99.3462,99.5701,3600.0
2012-02-28 12:15:00,102.27,102.29,102.13,102.23,2700.0,99.5506,99.5701,99.4143,99.5117,2700.0
2012-02-28 12:20:00,102.28,102.29,102.14,102.15,1800.0,99.5603,99.5701,99.4241,99.4338,1800.0
2012-02-28 12:25:00,102.13,102.28,102.0,102.0,3300.0,99.4143,99.5603,99.2878,99.2878,3300.0
2012-02-28 12:30:00,102.0,102.1,101.75,101.83,6600.0,99.2878,99.3851,99.0444,99.1223,6600.0
2012-02-28 12:35:00,101.94,102.05,101.71,101.83,4600.0,99.2294,99.3365,99.0055,99.1223,4600.0
2012-02-28 12:40:00,101.87,101.99,101.77,101.84,2700.0,99.1612,99.278,99.0639,99.132,2700.0
2012-02-28 12:45:00,101.82,102.04,101.81,101.83,6200.0,99.1126,99.3267,99.1028,99.1223,6200.0
2012-02-28 12:50:00,101.88,102.0,101.88,102.0,300.0,99.171,99.2878,99.171,99.2878,300.0
2012-02-28 12:55:00,102.03,102.08,101.95,102.0,2500.0,99.317,99.3657,99.2391,99.2878,2500.0
2012-02-28 13:00:00,101.96,102.05,101.96,102.01,1200.0,99.2488,99.3365,99.2488,99.2975,1200.0
2012-02-28 13:05:00,102.04,102.04,101.83,101.83,1300.0,99.3267,99.3267,99.1223,99.1223,1300.0
2012-02-28 13:10:00,101.71,101.92,101.63,101.73,2800.0,99.0055,99.2099,98.9276,99.025,2800.0
2012-02-28 13:15:00,101.86,101.88,101.85,101.85,700.0,99.1515,99.171,99.1418,99.1418,700.0
2012-02-28 13:20:00,101.73,101.94,101.6,101.6,2900.0,99.025,99.2294,98.8984,98.8984,2900.0
2012-02-28 13:25:00,101.61,101.76,101.59,101.71,1700.0,98.9082,99.0542,98.8887,99.0055,1700.0
2012-02-28 13:30:00,101.79,101.79,101.39,101.39,5000.0,99.0834,99.0834,98.694,98.694,5000.0
2012-02-28 13:35:00,101.44,101.5,101.0,101.15,14600.0,98.7427,98.8011,98.3144,98.4604,14600.0
2012-02-28 13:40:00,101.09,101.17,100.74,100.74,9200.0,98.402,98.4799,98.0613,98.0613,9200.0
2012-02-28 13:45:00,100.85,100.99,100.5,100.5,5900.0,98.1684,98.3046,97.8277,97.8277,5900.0
2012-02-28 13:50:00,100.52,101.0,100.52,100.81,5000.0,97.8471,98.3144,97.8471,98.1294,5000.0
2012-02-28 13:55:00,100.81,100.81,100.62,100.72,1600.0,98.1294,98.1294,97.9445,98.0418,1600.0
2012-02-28 14:00:00,100.94,100.97,100.83,100.86,1600.0,98.256,98.2852,98.1489,98.1781,1600.0
2012-02-28 14:05:00,100.85,100.89,100.77,100.77,2600.0,98.1684,98.2073,98.0905,98.0905,2600.0
2012-02-28 14:10:00,100.77,100.77,100.53,100.61,2300.0,98.0905,98.0905,97.8569,97.9347,2300.0
2012-02-28 14:15:00,100.59,100.76,100.33,100.33,8100.0,97.9153,98.0808,97.6622,97.6622,8100.0
2012-02-28 14:20:00,100.47,100.52,100.31,100.4,9300.0,97.7985,97.8471,97.6427,97.7303,9300.0
2012-02-28 14:25:00,100.38,100.4,100.0,100.05,30300.0,97.7109,97.7303,97.341,97.3896,30300.0
2012-02-28 14:30:00,100.15,100.31,99.8,100.31,12900.0,97.487,97.6427,97.1463,97.6427,12900.0
2012-02-28 14:35:00,100.32,100.5,100.28,100.49,1300.0,97.6525,97.8277,97.6135,97.8179,1300.0
2012-02-28 14:40:00,100.46,100.76,100.34,100.64,4300.0,97.7887,98.0808,97.6719,97.9639,4300.0
2012-02-28 14:45:00,100.76,100.76,100.44,100.57,2600.0,98.0808,98.0808,97.7693,97.8958,2600.0
2012-02-28 14:50:00,100.63,100.73,100.55,100.55,1200.0,97.9542,98.0516,97.8763,97.8763,1200.0
2012-02-28 14:55:00,100.53,100.59,100.44,100.44,1300.0,97.8569,97.9153,97.7693,97.7693,1300.0
2012-02-28 15:00:00,100.43,100.73,100.42,100.7,2300.0,97.7595,98.0516,97.7498,98.0223,2300.0
2012-02-28 15:05:00,100.72,101.07,100.72,100.96,4100.0,98.0418,98.3825,98.0418,98.2754,4100.0
2012-02-28 15:10:00,100.97,101.07,100.8,100.93,4200.0,98.2852,98.3825,98.1197,98.2462,4200.0
2012-02-28 15:15:00,101.03,101.33,100.99,101.33,4900.0,98.3436,98.6356,98.3046,98.6356,4900.0
2012-02-28 15:20:00,101.19,101.22,101.11,101.22,1800.0,98.4993,98.5285,98.4214,98.5285,1800.0
2012-02-28 15:25:00,101.22,101.65,101.22,101.6,8800.0,98.5285,98.9471,98.5285,98.8984,8800.0
2012-02-28 15:30:00,101.61,101.61,101.26,101.33,10100.0,98.9082,98.9082,98.5675,98.6356,10100.0
2012-02-28 15:35:00,101.33,101.45,101.18,101.18,5100.0,98.6356,98.7524,98.4896,98.4896,5100.0
2012-02-28 15:40:00,101.16,101.29,100.82,100.82,18800.0,98.4701,98.5967,98.1392,98.1392,18800.0
2012-02-28 15:45:00,100.84,101.23,100.83,100.92,12900.0,98.1586,98.5383,98.1489,98.2365,12900.0
2012-02-28 15:50:00,100.94,101.42,100.94,101.0,20900.0,98.256,98.7232,98.256,98.3144,20900.0
2012-02-28 15:55:00,101.0,101.25,100.9,101.13,24500.0,98.3144,98.5577,98.217,98.4409,24500.0
2012-02-29 09:30:00,101.99,102.0,101.28,101.34,9400.0,99.278,99.2878,98.5869,98.6453,9400.0
2012-02-29 09:35:00,101.55,101.71,101.39,101.45,1800.0,98.8497,99.0055,98.694,98.7524,1800.0
2012-02-29 09:40:00,101.51,101.71,101.5,101.5,1200.0,98.8108,99.0055,98.8011,98.8011,1200.0
2012-02-29 09:45:00,101.51,101.8,101.5,101.74,3800.0,98.8108,99.0931,98.8011,99.0347,3800.0
2012-02-29 09:50:00,101.64,101.67,101.4,101.67,1800.0,98.9374,98.9666,98.7037,98.9666,1800.0
2012-02-29 09:55:00,101.66,101.8,101.65,101.8,2200.0,98.9568,99.0931,98.9471,99.0931,2200.0
2012-02-29 10:00:00,101.72,101.74,101.45,101.6,12500.0,99.0152,99.0347,98.7524,98.8984,12500.0
2012-02-29 10:05:00,101.65,101.7,101.41,101.7,8800.0,98.9471,98.9958,98.7135,98.9958,8800.0
2012-02-29 10:10:00,101.7,101.74,101.55,101.64,3600.0,98.9958,99.0347,98.8497,98.9374,3600.0
2012-02-29 10:15:00,101.55,101.55,101.37,101.37,1300.0,98.8497,98.8497,98.6745,98.6745,1300.0
2012-02-29 10:20:00,101.37,101.45,101.25,101.45,1700.0,98.6745,98.7524,98.5577,98.7524,1700.0
2012-02-29 10:25:00,101.59,101.74,101.38,101.38,2100.0,98.8887,99.0347,98.6843,98.6843,2100.0
2012-02-29 10:30:00,101.3,101.3,100.93,101.28,2700.0,98.6064,98.6064,98.2462,98.5869,2700.0
2012-02-29 10:35:00,101.27,101.48,101.06,101.06,6400.0,98.5772,98.7816,98.3728,98.3728,6400.0
2012-02-29 10:40:00,101.24,101.24,101.03,101.07,1200.0,98.548,98.548,98.3436,98.3825,1200.0
2012-02-29 10:45:00,101.11,101.11,99.87,99.95,6000.0,98.4214,98.4214,97.2144,97.2923,6000.0
2012-02-29 10:50:00,99.81,99.99,99.61,99.99,7200.0,97.156,97.3312,96.9613,97.3312,7200.0
2012-02-29 10:55:00,100.06,100.2,99.69,99.99,7700.0,97.3994,97.5356,97.0392,97.3312,7700.0
2012-02-29 11:00:00,100.14,100.2,99.77,99.81,5900.0,97.4772,97.5356,97.1171,97.156,5900.0
2012-02-29 11:05:00,99.9,99.91,99.85,99.89,1000.0,97.2436,97.2534,97.195,97.2339,1000.0
2012-02-29 11:10:00,99.99,100.04,99.83,99.83,6100.0,97.3312,97.3799,97.1755,97.1755,6100.0
2012-02-29 11:15:00,99.81,100.0,99.81,100.0,5100.0,97.156,97.341,97.156,97.341,5100.0
2012-02-29 11:20:00,100.08,100.18,99.85,99.97,8100.0,97.4188,97.5162,97.195,97.3118,8100.0
2012-02-29 11:25:00,99.97,100.0,99.5,99.5,7600.0,97.3118,97.341,96.8543,96.8543,7600.0
2012-02-29 11:30:00,99.39,99.51,99.01,99.43,10700.0,96.7472,96.864,96.3773,96.7861,10700.0
2012-02-29 11:35:00,99.44,99.58,99.34,99.36,2600.0,96.7959,96.9321,96.6985,96.718,2600.0
2012-02-29 11:40:00,99.51,99.73,99.28,99.28,6100.0,96.864,97.0781,96.6401,96.6401,6100.0
2012-02-29 11:45:00,99.26,99.57,99.25,99.32,5000.0,96.6206,96.9224,96.6109,96.679,5000.0
2012-02-29 11:50:00,99.36,99.76,99.36,99.67,4600.0,96.718,97.1073,96.718,97.0197,4600.0
2012-02-29 11:55:00,99.52,99.72,99.5,99.62,2900.0,96.8737,97.0684,96.8543,96.9711,2900.0
2012-02-29 12:00:00,99.6,99.71,99.41,99.58,3700.0,96.9516,97.0587,96.7667,96.9321,3700.0
2012-02-29 12:05:00,99.55,99.74,99.42,99.74,2100.0,96.9029,97.0879,96.7764,97.0879,2100.0
2012-02-29 12:10:00,99.78,99.81,99.57,99.7,2600.0,97.1268,97.156,96.9224,97.0489,2600.0
2012-02-29 12:15:00,99.79,100.0,99.67,99.83,7200.0,97.1365,97.341,97.0197,97.1755,7200.0
2012-02-29 12:20:00,99.83,99.99,99.77,99.77,3000.0,97.1755,97.3312,97.1171,97.1171,3000.0
2012-02-29 12:25:00,99.77,100.0,99.7,99.92,4300.0,97.1171,97.341,97.0489,97.2631,4300.0
2012-02-29 12:30:00,99.95,100.0,99.8,99.8,2300.0,97.2923,97.341,97.1463,97.1463,2300.0
2012-02-29 12:35:00,99.83,100.0,99.75,99.82,2800.0,97.1755,97.341,97.0976,97.1657,2800.0
2012-02-29 12:40:00,99.82,99.88,99.51,99.51,2800.0,97.1657,97.2242,96.864,96.864,2800.0
2012-02-29 12:45:00,99.62,99.65,99.4,99.4,2800.0,96.9711,97.0003,96.7569,96.7569,2800.0
2012-02-29 12:50:00,99.58,99.79,99.42,99.65,3900.0,96.9321,97.1365,96.7764,97.0003,3900.0
2012-02-29 12:55:00,99.66,99.66,99.66,99.66,100.0,97.01,97.01,97.01,97.01,100.0
2012-02-29 13:00:00,99.73,100.0,99.73,99.98,7500.0,97.0781,97.341,97.0781,97.3215,7500.0
2012-02-29 13:05:00,100.0,100.0,99.86,99.93,5900.0,97.341,97.341,97.2047,97.2728,5900.0
2012-02-29 13:10:00,99.99,99.99,99.83,99.83,700.0,97.3312,97.3312,97.1755,97.1755,700.0
2012-02-29 13:15:00,99.77,99.78,99.45,99.67,4300.0,97.1171,97.1268,96.8056,97.0197,4300.0
2012-02-29 13:20:00,99.74,99.8,99.7,99.74,2100.0,97.0879,97.1463,97.0489,97.0879,2100.0
2012-02-29 13:25:00,99.73,99.77,99.73,99.74,800.0,97.0781,97.1171,97.0781,97.0879,800.0
2012-02-29 13:30:00,99.73,99.88,99.43,99.54,7800.0,97.0781,97.2242,96.7861,96.8932,7800.0
2012-02-29 13:35:00,99.52,99.63,99.18,99.18,8000.0,96.8737,96.9808,96.5428,96.5428,8000.0
2012-02-29 13:40:00,99.13,99.45,99.12,99.29,3600.0,96.4941,96.8056,96.4844,96.6498,3600.0
2012-02-29 13:45:00,99.27,99.38,99.25,99.36,1000.0,96.6304,96.7374,96.6109,96.718,1000.0
2012-02-29 13:50:00,99.43,99.44,97.96,98.28,57900.0,96.7861,96.7959,95.3552,95.6667,57900.0
2012-02-29 13:55:00,98.22,98.97,98.22,98.44,11200.0,95.6083,96.3384,95.6083,95.8224,11200.0
2012-02-29 14:00:00,98.61,98.61,98.25,98.45,15300.0,95.9879,95.9879,95.6375,95.8322,15300.0
2012-02-29 14:05:00,98.44,98.65,98.27,98.6,8400.0,95.8224,96.0269,95.657,95.9782,8400.0
2012-02-29 14:10:00,98.55,98.84,98.49,98.56,4700.0,95.9295,96.2118,95.8711,95.9393,4700.0
2012-02-29 14:15:00,98.57,98.57,98.34,98.5,4500.0,95.949,95.949,95.7251,95.8808,4500.0
2012-02-29 14:20:00,98.59,98.64,98.52,98.56,3600.0,95.9685,96.0171,95.9003,95.9393,3600.0
2012-02-29 14:25:00,98.51,98.72,98.47,98.58,4500.0,95.8906,96.095,95.8516,95.9587,4500.0
2012-02-29 14:30:00,98.72,98.72,98.49,98.5,3100.0,96.095,96.095,95.8711,95.8808,3100.0
2012-02-29 14:35:00,98.52,98.65,98.27,98.27,4700.0,95.9003,96.0269,95.657,95.657,4700.0
2012-02-29 14:40:00,98.25,98.36,97.79,98.01,12400.0,95.6375,95.7446,95.1897,95.4039,12400.0
2012-02-29 14:45:00,97.91,98.19,97.78,98.07,9900.0,95.3065,95.5791,95.18,95.4623,9900.0
2012-02-29 14:50:00,98.03,98.13,97.71,97.84,16100.0,95.4233,95.5207,95.1119,95.2384,16100.0
2012-02-29 14:55:00,98.0,98.0,97.51,97.74,8400.0,95.3941,95.3941,94.9172,95.1411,8400.0
2012-02-29 15:00:00,97.58,97.95,97.25,97.55,15500.0,94.9853,95.3455,94.6641,94.9561,15500.0
2012-02-29 15:05:00,97.57,98.09,97.5,97.88,9600.0,94.9756,95.4817,94.9074,95.2773,9600.0
2012-02-29 15:10:00,97.97,98.55,97.97,98.55,3300.0,95.3649,95.9295,95.3649,95.9295,3300.0
2012-02-29 15:15:00,98.55,98.69,98.43,98.49,6900.0,95.9295,96.0658,95.8127,95.8711,6900.0
2012-02-29 15:20:00,98.6,98.72,98.34,98.37,5700.0,95.9782,96.095,95.7251,95.7543,5700.0
2012-02-29 15:25:00,98.35,98.48,98.2,98.2,10300.0,95.7348,95.8614,95.5888,95.5888,10300.0
2012-02-29 15:30:00,98.35,98.35,97.76,97.94,10100.0,95.7348,95.7348,95.1605,95.3357,10100.0
2012-02-29 15:35:00,97.93,97.99,97.77,97.87,9800.0,95.326,95.3844,95.1703,95.2676,9800.0
2012-02-29 15:40:00,97.86,97.87,97.5,97.72,19200.0,95.2579,95.2676,94.9074,95.1216,19200.0
2012-02-29 15:45:00,97.63,97.91,97.41,97.53,32100.0,95.034,95.3065,94.8198,94.9366,32100.0
2012-02-29 15:50:00,97.6,97.69,97.4,97.62,32100.0,95.0048,95.0924,94.8101,95.0242,32100.0
2012-02-29 15:55:00,97.6,97.62,97.1,97.27,57400.0,95.0048,95.0242,94.5181,94.6836,57400.0
2012-03-01 09:30:00,98.03,98.72,97.5,97.58,16400.0,95.4233,96.095,94.9074,94.9853,16400.0
2012-03-01 09:35:00,97.5,97.75,97.36,97.6,10900.0,94.9074,95.1508,94.7712,95.0048,10900.0
2012-03-01 09:40:00,97.53,97.53,97.0,97.05,15800.0,94.9366,94.9366,94.4207,94.4694,15800.0
2012-03-01 09:45:00,97.09,97.69,97.06,97.33,7100.0,94.5083,95.0924,94.4791,94.742,7100.0
2012-03-01 09:50:00,97.5,97.67,97.14,97.15,19900.0,94.9074,95.0729,94.557,94.5667,19900.0
2012-03-01 09:55:00,97.13,97.31,97.0,97.2,11200.0,94.5473,94.7225,94.4207,94.6154,11200.0
2012-03-01 10:00:00,97.2,97.36,97.02,97.07,7800.0,94.6154,94.7712,94.4402,94.4889,7800.0
2012-03-01 10:05:00,97.27,97.55,97.13,97.47,6700.0,94.6836,94.9561,94.5473,94.8782,6700.0
2012-03-01 10:10:00,97.46,97.61,97.39,97.49,3100.0,94.8685,95.0145,94.8004,94.8977,3100.0
2012-03-01 10:15:00,97.4,97.57,97.4,97.5,5800.0,94.8101,94.9756,94.8101,94.9074,5800.0
2012-03-01 10:20:00,97.5,97.57,97.36,97.5,5300.0,94.9074,94.9756,94.7712,94.9074,5300.0
2012-03-01 10:25:00,97.5,97.55,97.25,97.49,10600.0,94.9074,94.9561,94.6641,94.8977,10600.0
2012-03-01 10:30:00,97.43,97.43,97.21,97.23,3200.0,94.8393,94.8393,94.6251,94.6446,3200.0
2012-03-01 10:35:00,97.23,97.49,97.23,97.42,3300.0,94.6446,94.8977,94.6446,94.8296,3300.0
2012-03-01 10:40:00,97.44,97.5,97.33,97.38,2700.0,94.849,94.9074,94.742,94.7906,2700.0
2012-03-01 10:45:00,97.39,97.48,97.26,97.33,4200.0,94.8004,94.888,94.6738,94.742,4200.0
2012-03-01 10:50:00,97.34,97.41,97.21,97.39,3800.0,94.7517,94.8198,94.6251,94.8004,3800.0
2012-03-01 10:55:00,97.39,97.44,97.29,97.44,3300.0,94.8004,94.849,94.703,94.849,3300.0
2012-03-01 11:00:00,97.41,97.46,97.21,97.21,18100.0,94.8198,94.8685,94.6251,94.6251,18100.0
2012-03-01 11:05:00,97.3,97.44,97.26,97.4,7400.0,94.7128,94.849,94.6738,94.8101,7400.0
2012-03-01 11:10:00,97.4,97.47,97.27,97.27,8400.0,94.8101,94.8782,94.6836,94.6836,8400.0
2012-03-01 11:15:00,97.39,97.5,97.2,97.43,19500.0,94.8004,94.9074,94.6154,94.8393,19500.0
2012-03-01 11:20:00,97.42,97.43,97.22,97.24,6300.0,94.8296,94.8393,94.6349,94.6544,6300.0
2012-03-01 11:25:00,97.25,97.46,97.23,97.44,14300.0,94.6641,94.8685,94.6446,94.849,14300.0
2012-03-01 11:30:00,97.45,97.57,97.33,97.5,18400.0,94.8588,94.9756,94.742,94.9074,18400.0
2012-03-01 11:35:00,97.5,97.55,97.37,97.5,18700.0,94.9074,94.9561,94.7809,94.9074,18700.0
2012-03-01 11:40:00,97.48,97.78,97.48,97.78,13700.0,94.888,95.18,94.888,95.18,13700.0
2012-03-01 11:45:00,97.78,97.82,97.56,97.57,7100.0,95.18,95.2189,94.9658,94.9756,7100.0
2012-03-01 11:50:00,97.65,97.68,97.27,97.3,6300.0,95.0534,95.0827,94.6836,94.7128,6300.0
2012-03-01 11:55:00,97.32,97.32,97.23,97.29,4200.0,94.7322,94.7322,94.6446,94.703,4200.0
2012-03-01 12:00:00,97.29,97.33,97.04,97.21,37500.0,94.703,94.742,94.4597,94.6251,37500.0
2012-03-01 12:05:00,97.15,97.34,97.13,97.24,13000.0,94.5667,94.7517,94.5473,94.6544,13000.0
2012-03-01 12:10:00,97.29,97.34,97.14,97.23,28600.0,94.703,94.7517,94.557,94.6446,28600.0
2012-03-01 12:15:00,97.2,97.25,97.02,97.09,9900.0,94.6154,94.6641,94.4402,94.5083,9900.0
2012-03-01 12:20:00,97.09,97.11,96.58,96.85,22300.0,94.5083,94.5278,94.0119,94.2747,22300.0
2012-03-01 12:25:00,96.85,97.03,96.76,96.89,7700.0,94.2747,94.4499,94.1871,94.3137,7700.0
2012-03-01 12:30:00,96.84,97.01,96.84,97.01,3600.0,94.265,94.4305,94.265,94.4305,3600.0
2012-03-01 12:35:00,96.98,97.07,96.85,96.95,8000.0,94.4013,94.4889,94.2747,94.3721,8000.0
2012-03-01 12:40:00,96.98,97.05,96.9,96.98,5100.0,94.4013,94.4694,94.3234,94.4013,5100.0
2012-03-01 12:45:00,97.04,97.04,96.9,96.96,11700.0,94.4597,94.4597,94.3234,94.3818,11700.0
2012-03-01 12:50:00,96.97,97.04,96.9,97.0,9400.0,94.3915,94.4597,94.3234,94.4207,9400.0
2012-03-01 12:55:00,97.0,97.36,96.95,97.34,21000.0,94.4207,94.7712,94.3721,94.7517,21000.0
2012-03-01 13:00:00,97.34,97.48,97.22,97.25,10700.0,94.7517,94.888,94.6349,94.6641,10700.0
2012-03-01 13:05:00,97.23,97.36,97.23,97.28,7400.0,94.6446,94.7712,94.6446,94.6933,7400.0
2012-03-01 13:10:00,97.24,97.47,97.23,97.47,57300.0,94.6544,94.8782,94.6446,94.8782,57300.0
2012-03-01 13:15:00,97.45,97.75,97.45,97.6,10800.0,94.8588,95.1508,94.8588,95.0048,10800.0
2012-03-01 13:20:00,97.6,97.71,97.59,97.6,9100.0,95.0048,95.1119,94.995,95.0048,9100.0
2012-03-01 13:25:00,97.67,97.89,97.67,97.7,8600.0,95.0729,95.2871,95.0729,95.1021,8600.0
2012-03-01 13:30:00,97.73,97.81,97.6,97.69,12800.0,95.1313,95.2092,95.0048,95.0924,12800.0
2012-03-01 13:35:00,97.7,97.75,97.69,97.7,10900.0,95.1021,95.1508,95.0924,95.1021,10900.0
2012-03-01 13:40:00,97.69,97.71,97.48,97.54,4200.0,95.0924,95.1119,94.888,94.9464,4200.0
2012-03-01 13:45:00,97.63,97.74,97.63,97.69,4900.0,95.034,95.1411,95.034,95.0924,4900.0
2012-03-01 13:50:00,97.71,97.75,97.64,97.69,9900.0,95.1119,95.1508,95.0437,95.0924,9900.0
2012-03-01 13:55:00,97.69,97.77,97.66,97.72,17500.0,95.0924,95.1703,95.0632,95.1216,17500.0
2012-03-01 14:00:00,97.6,97.72,97.55,97.72,3700.0,95.0048,95.1216,94.9561,95.1216,3700.0
2012-03-01 14:05:00,97.67,97.94,97.62,97.94,10200.0,95.0729,95.3357,95.0242,95.3357,10200.0
2012-03-01 14:10:00,98.0,98.54,98.0,98.44,9500.0,95.3941,95.9198,95.3941,95.8224,9500.0
2012-03-01 14:15:00,98.44,98.96,98.37,98.55,20900.0,95.8224,96.3286,95.7543,95.9295,20900.0
2012-03-01 14:20:00,98.56,98.56,97.99,98.09,14100.0,95.9393,95.9393,95.3844,95.4817,14100.0
2012-03-01 14:25:00,98.05,98.05,97.63,97.68,9600.0,95.4428,95.4428,95.034,95.0827,9600.0
2012-03-01 14:30:00,97.61,97.77,97.5,97.7,9100.0,95.0145,95.1703,94.9074,95.1021,9100.0
2012-03-01 14:35:00,97.64,97.73,97.51,97.51,4000.0,95.0437,95.1313,94.9172,94.9172,4000.0
2012-03-01 14:40:00,97.49,97.7,97.49,97.59,3400.0,94.8977,95.1021,94.8977,94.995,3400.0
2012-03-01 14:45:00,97.59,97.6,97.48,97.5,10700.0,94.995,95.0048,94.888,94.9074,10700.0
2012-03-01 14:50:00,97.5,97.65,97.48,97.65,6100.0,94.9074,95.0534,94.888,95.0534,6100.0
2012-03-01 14:55:00,97.64,97.65,97.5,97.52,4400.0,95.0437,95.0534,94.9074,94.9269,4400.0
2012-03-01 15:00:00,97.55,97.65,97.4,97.4,12300.0,94.9561,95.0534,94.8101,94.8101,12300.0
2012-03-01 15:05:00,97.42,97.42,97.09,97.2,13800.0,94.8296,94.8296,94.5083,94.6154,13800.0
2012-03-01 15:10:00,97.18,97.61,97.16,97.45,8200.0,94.5959,95.0145,94.5765,94.8588,8200.0
2012-03-01 15:15:00,97.35,97.5,97.14,97.27,9100.0,94.7614,94.9074,94.557,94.6836,9100.0
2012-03-01 15:20:00,97.27,97.5,97.22,97.42,10000.0,94.6836,94.9074,94.6349,94.8296,10000.0
2012-03-01 15:25:00,97.45,97.74,97.35,97.55,20500.0,94.8588,95.1411,94.7614,94.9561,20500.0
2012-03-01 15:30:00,97.55,97.6,97.42,97.47,13000.0,94.9561,95.0048,94.8296,94.8782,13000.0
2012-03-01 15:35:00,97.47,97.58,97.4,97.47,11800.0,94.8782,94.9853,94.8101,94.8782,11800.0
2012-03-01 15:40:00,97.49,97.55,97.45,97.52,15100.0,94.8977,94.9561,94.8588,94.9269,15100.0
2012-03-01 15:45:00,97.53,97.88,97.51,97.67,21900.0,94.9366,95.2773,94.9172,95.0729,21900.0
2012-03-01 15:50:00,97.6,97.84,97.58,97.79,22800.0,95.0048,95.2384,94.9853,95.1897,22800.0
2012-03-01 15:55:00,97.79,97.86,97.37,97.73,69200.0,95.1897,95.2579,94.7809,95.1313,69200.0
2012-03-02 09:30:00,98.32,99.64,98.12,99.44,16900.0,95.7056,96.9905,95.511,96.7959,16900.0
2012-03-02 09:35:00,99.21,100.73,99.21,100.44,14700.0,96.572,98.0516,96.572,97.7693,14700.0
2012-03-02 09:40:00,100.46,100.79,99.43,99.73,19000.0,97.7887,98.11,96.7861,97.0781,19000.0
2012-03-02 09:45:00,99.78,100.33,99.33,99.33,5300.0,97.1268,97.6622,96.6888,96.6888,5300.0
2012-03-02 09:50:00,99.34,100.44,99.31,100.21,7100.0,96.6985,97.7693,96.6693,97.5454,7100.0
2012-03-02 09:55:00,100.43,100.43,99.58,99.84,5800.0,97.7595,97.7595,96.9321,97.1852,5800.0
2012-03-02 10:00:00,99.94,99.96,99.46,99.49,6000.0,97.2826,97.302,96.8153,96.8445,6000.0
2012-03-02 10:05:00,99.5,100.01,99.23,100.01,4900.0,96.8543,97.3507,96.5914,97.3507,4900.0
2012-03-02 10:10:00,100.05,101.1,100.04,101.04,14500.0,97.3896,98.4117,97.3799,98.3533,14500.0
2012-03-02 10:15:00,101.04,101.09,100.65,100.65,14300.0,98.3533,98.402,97.9737,97.9737,14300.0
2012-03-02 10:20:00,100.64,100.86,100.55,100.73,6500.0,97.9639,98.1781,97.8763,98.0516,6500.0
2012-03-02 10:25:00,100.73,101.37,100.73,100.75,9500.0,98.0516,98.6745,98.0516,98.071,9500.0
2012-03-02 10:30:00,100.84,101.37,100.83,101.2,11100.0,98.1586,98.6745,98.1489,98.5091,11100.0
2012-03-02 10:35:00,101.26,102.14,101.2,101.34,16800.0,98.5675,99.4241,98.5091,98.6453,16800.0
2012-03-02 10:40:00,101.35,101.49,101.2,101.4,6100.0,98.6551,98.7913,98.5091,98.7037,6100.0
2012-03-02 10:45:00,101.39,101.39,101.08,101.09,10700.0,98.694,98.694,98.3922,98.402,10700.0
2012-03-02 10:50:00,101.19,101.38,101.08,101.26,3600.0,98.4993,98.6843,98.3922,98.5675,3600.0
2012-03-02 10:55:00,101.14,101.17,100.86,100.88,4500.0,98.4506,98.4799,98.1781,98.1976,4500.0
2012-03-02 11:00:00,100.79,100.95,100.32,100.35,5700.0,98.11,98.2657,97.6525,97.6817,5700.0
2012-03-02 11:05:00,100.34,101.15,100.34,101.15,4700.0,97.6719,98.4604,97.6719,98.4604,4700.0
2012-03-02 11:10:00,101.07,101.43,101.07,101.41,6200.0,98.3825,98.7329,98.3825,98.7135,6200.0
2012-03-02 11:15:00,101.39,101.78,101.1,101.78,19900.0,98.694,99.0736,98.4117,99.0736,19900.0
2012-03-02 11:20:00,101.7,101.77,101.29,101.5,6400.0,98.9958,99.0639,98.5967,98.8011,6400.0
2012-03-02 11:25:00,101.49,101.59,101.24,101.54,7500.0,98.7913,98.8887,98.548,98.84,7500.0
2012-03-02 11:30:00,101.53,101.67,101.35,101.35,3200.0,98.8303,98.9666,98.6551,98.6551,3200.0
2012-03-02 11:35:00,101.26,101.41,101.26,101.26,3200.0,98.5675,98.7135,98.5675,98.5675,3200.0
2012-03-02 11:40:00,101.26,101.26,100.13,100.55,10300.0,98.5675,98.5675,97.4675,97.8763,10300.0
2012-03-02 11:45:00,100.7,101.23,100.51,101.22,1600.0,98.0223,98.5383,97.8374,98.5285,1600.0
2012-03-02 11:50:00,101.19,101.19,100.71,101.09,6000.0,98.4993,98.4993,98.0321,98.402,6000.0
2012-03-02 11:55:00,101.07,101.2,100.66,100.94,1900.0,98.3825,98.5091,97.9834,98.256,1900.0
2012-03-02 12:00:00,100.86,101.09,100.8,101.06,5200.0,98.1781,98.402,98.1197,98.3728,5200.0
2012-03-02 12:05:00,101.05,101.05,100.82,100.82,2900.0,98.363,98.363,98.1392,98.1392,2900.0
2012-03-02 12:10:00,100.95,101.02,100.8,100.99,5400.0,98.2657,98.3338,98.1197,98.3046,5400.0
2012-03-02 12:15:00,100.93,101.0,100.53,100.53,1400.0,98.2462,98.3144,97.8569,97.8569,1400.0
2012-03-02 12:20:00,100.63,100.7,100.5,100.7,3900.0,97.9542,98.0223,97.8277,98.0223,3900.0
2012-03-02 12:25:00,100.72,100.86,100.53,100.73,5000.0,98.0418,98.1781,97.8569,98.0516,5000.0
2012-03-02 12:30:00,100.8,100.88,100.66,100.74,14700.0,98.1197,98.1976,97.9834,98.0613,14700.0
2012-03-02 12:35:00,100.65,100.7,100.51,100.7,3000.0,97.9737,98.0223,97.8374,98.0223,3000.0
2012-03-02 12:40:00,100.61,100.61,100.4,100.46,2700.0,97.9347,97.9347,97.7303,97.7887,2700.0
2012-03-02 12:45:00,100.45,100.54,100.34,100.54,1100.0,97.779,97.8666,97.6719,97.8666,1100.0
2012-03-02 12:50:00,100.5,100.54,100.44,100.46,1100.0,97.8277,97.8666,97.7693,97.7887,1100.0
2012-03-02 12:55:00,100.56,100.6,100.5,100.5,1100.0,97.8861,97.925,97.8277,97.8277,1100.0
2012-03-02 13:00:00,100.43,100.59,100.35,100.59,1000.0,97.7595,97.9153,97.6817,97.9153,1000.0
2012-03-02 13:05:00,100.44,100.5,100.11,100.33,3900.0,97.7693,97.8277,97.448,97.6622,3900.0
2012-03-02 13:10:00,100.17,100.31,99.3,99.61,12600.0,97.5064,97.6427,96.6596,96.9613,12600.0
2012-03-02 13:15:00,99.64,99.7,99.51,99.7,3100.0,96.9905,97.0489,96.864,97.0489,3100.0
2012-03-02 13:20:00,99.63,99.63,98.43,98.64,23100.0,96.9808,96.9808,95.8127,96.0171,23100.0
2012-03-02 13:25:00,98.65,99.1,98.64,99.1,2100.0,96.0269,96.4649,96.0171,96.4649,2100.0
2012-03-02 13:30:00,99.31,99.74,99.31,99.74,3300.0,96.6693,97.0879,96.6693,97.0879,3300.0
2012-03-02 13:35:00,99.7,100.01,99.7,99.82,4900.0,97.0489,97.3507,97.0489,97.1657,4900.0
2012-03-02 13:40:00,99.76,100.04,99.75,99.99,2200.0,97.1073,97.3799,97.0976,97.3312,2200.0
2012-03-02 13:45:00,100.02,100.13,99.81,99.92,3900.0,97.3604,97.4675,97.156,97.2631,3900.0
2012-03-02 13:50:00,99.84,100.06,99.84,100.01,6000.0,97.1852,97.3994,97.1852,97.3507,6000.0
2012-03-02 13:55:00,99.94,99.95,99.81,99.9,1900.0,97.2826,97.2923,97.156,97.2436,1900.0
2012-03-02 14:00:00,99.92,100.06,99.86,100.03,2800.0,97.2631,97.3994,97.2047,97.3702,2800.0
2012-03-02 14:05:00,99.98,100.11,99.94,100.03,4900.0,97.3215,97.448,97.2826,97.3702,4900.0
2012-03-02 14:10:00,100.13,100.13,99.81,99.81,2200.0,97.4675,97.4675,97.156,97.156,2200.0
2012-03-02 14:15:00,99.8,100.02,99.77,100.02,1400.0,97.1463,97.3604,97.1171,97.3604,1400.0
2012-03-02 14:20:00,100.06,100.07,99.85,99.9,2700.0,97.3994,97.4091,97.195,97.2436,2700.0
2012-03-02 14:25:00,99.86,100.08,99.86,99.93,3800.0,97.2047,97.4188,97.2047,97.2728,3800.0
2012-03-02 14:30:00,99.95,100.05,99.8,99.91,2500.0,97.2923,97.3896,97.1463,97.2534,2500.0
2012-03-02 14:35:00,99.79,99.86,99.67,99.82,4400.0,97.1365,97.2047,97.0197,97.1657,4400.0
2012-03-02 14:40:00,99.73,99.8,99.6,99.74,2700.0,97.0781,97.1463,96.9516,97.0879,2700.0
2012-03-02 14:45:00,99.82,100.0,99.75,99.87,4700.0,97.1657,97.341,97.0976,97.2144,4700.0
2012-03-02 14:50:00,99.73,100.0,99.73,99.92,2800.0,97.0781,97.341,97.0781,97.2631,2800.0
2012-03-02 14:55:00,99.85,99.95,99.71,99.75,9500.0,97.195,97.2923,97.0587,97.0976,9500.0
2012-03-02 15:00:00,99.84,99.84,99.71,99.71,3500.0,97.1852,97.1852,97.0587,97.0587,3500.0
2012-03-02 15:05:00,99.73,99.93,99.7,99.93,6900.0,97.0781,97.2728,97.0489,97.2728,6900.0
2012-03-02 15:10:00,99.84,99.87,99.61,99.61,2700.0,97.1852,97.2144,96.9613,96.9613,2700.0
2012-03-02 15:15:00,99.64,99.68,99.49,99.54,3800.0,96.9905,97.0295,96.8445,96.8932,3800.0
2012-03-02 15:20:00,99.54,99.68,99.54,99.6,4200.0,96.8932,97.0295,96.8932,96.9516,4200.0
2012-03-02 15:25:00,99.55,99.97,99.52,99.89,4000.0,96.9029,97.3118,96.8737,97.2339,4000.0
2012-03-02 15:30:00,99.75,100.05,99.72,99.76,8500.0,97.0976,97.3896,97.0684,97.1073,8500.0
2012-03-02 15:35:00,99.76,100.07,99.76,99.89,5400.0,97.1073,97.4091,97.1073,97.2339,5400.0
2012-03-02 15:40:00,99.95,100.01,99.78,99.95,5600.0,97.2923,97.3507,97.1268,97.2923,5600.0
2012-03-02 15:45:00,100.0,100.0,99.79,99.91,5500.0,97.341,97.341,97.1365,97.2534,5500.0
2012-03-02 15:50:00,99.89,100.07,99.82,99.87,16100.0,97.2339,97.4091,97.1657,97.2144,16100.0
2012-03-02 15:55:00,99.81,100.0,99.78,99.93,15900.0,97.156,97.341,97.1268,97.2728,15900.0
2012-03-05 09:30:00,100.17,100.17,99.27,99.34,3700.0,97.5064,97.5064,96.6304,96.6985,3700.0
2012-03-05 09:35:00,99.23,99.68,99.23,99.68,1900.0,96.5914,97.0295,96.5914,97.0295,1900.0
2012-03-05 09:40:00,100.01,100.02,99.51,99.52,2500.0,97.3507,97.3604,96.864,96.8737,2500.0
2012-03-05 09:45:00,99.63,100.01,99.49,99.8,12100.0,96.9808,97.3507,96.8445,97.1463,12100.0
2012-03-05 09:50:00,99.8,99.95,99.58,99.87,5000.0,97.1463,97.2923,96.9321,97.2144,5000.0
2012-03-05 09:55:00,99.98,99.98,99.74,99.92,1300.0,97.3215,97.3215,97.0879,97.2631,1300.0
2012-03-05 10:00:00,99.94,99.98,99.63,99.73,5500.0,97.2826,97.3215,96.9808,97.0781,5500.0
2012-03-05 10:05:00,99.76,99.91,99.61,99.61,1800.0,97.1073,97.2534,96.9613,96.9613,1800.0
2012-03-05 10:10:00,99.56,99.74,99.37,99.74,11800.0,96.9127,97.0879,96.7277,97.0879,11800.0
2012-03-05 10:15:00,99.74,99.74,99.3,99.49,4100.0,97.0879,97.0879,96.6596,96.8445,4100.0
2012-03-05 10:20:00,99.31,99.36,98.78,98.79,3900.0,96.6693,96.718,96.1534,96.1631,3900.0
2012-03-05 10:25:00,98.78,98.86,98.78,98.8,700.0,96.1534,96.2313,96.1534,96.1729,700.0
2012-03-05 10:30:00,98.71,98.86,98.61,98.86,2200.0,96.0853,96.2313,95.9879,96.2313,2200.0
2012-03-05 10:35:00,98.81,99.0,98.62,98.85,9100.0,96.1826,96.3676,95.9977,96.2215,9100.0
2012-03-05 10:40:00,99.09,99.1,98.8,98.8,2000.0,96.4552,96.4649,96.1729,96.1729,2000.0
2012-03-05 10:45:00,98.76,98.76,98.49,98.6,2200.0,96.1339,96.1339,95.8711,95.9782,2200.0
2012-03-05 10:50:00,98.66,98.73,98.62,98.63,4600.0,96.0366,96.1047,95.9977,96.0074,4600.0
2012-03-05 10:55:00,98.61,98.65,98.51,98.63,2500.0,95.9879,96.0269,95.8906,96.0074,2500.0
2012-03-05 11:00:00,98.62,98.72,98.49,98.6,1400.0,95.9977,96.095,95.8711,95.9782,1400.0
2012-03-05 11:05:00,98.38,98.57,98.25,98.25,3300.0,95.764,95.949,95.6375,95.6375,3300.0
2012-03-05 11:10:00,98.25,98.31,98.07,98.07,3000.0,95.6375,95.6959,95.4623,95.4623,3000.0
2012-03-05 11:15:00,98.04,98.04,97.46,97.63,7700.0,95.4331,95.4331,94.8685,95.034,7700.0
2012-03-05 11:20:00,97.69,97.69,97.51,97.68,2200.0,95.0924,95.0924,94.9172,95.0827,2200.0
2012-03-05 11:25:00,97.69,97.87,97.69,97.87,2400.0,95.0924,95.2676,95.0924,95.2676,2400.0
2012-03-05 11:30:00,97.78,97.78,97.48,97.66,5100.0,95.18,95.18,94.888,95.0632,5100.0
2012-03-05 11:35:00,97.65,97.72,97.57,97.63,2900.0,95.0534,95.1216,94.9756,95.034,2900.0
2012-03-05 11:40:00,97.67,97.67,97.55,97.6,1100.0,95.0729,95.0729,94.9561,95.0048,1100.0
2012-03-05 11:45:00,97.79,97.96,97.79,97.96,200.0,95.1897,95.3552,95.1897,95.3552,200.0
2012-03-05 11:50:00,98.12,98.27,98.06,98.06,1100.0,95.511,95.657,95.4525,95.4525,1100.0
2012-03-05 11:55:00,98.23,98.23,98.02,98.02,700.0,95.618,95.618,95.4136,95.4136,700.0
2012-03-05 12:00:00,98.02,98.28,98.02,98.22,2000.0,95.4136,95.6667,95.4136,95.6083,2000.0
2012-03-05 12:05:00,98.31,98.31,98.07,98.18,1700.0,95.6959,95.6959,95.4623,95.5694,1700.0
2012-03-05 12:10:00,98.19,98.27,98.16,98.16,1300.0,95.5791,95.657,95.5499,95.5499,1300.0
2012-03-05 12:15:00,98.16,98.16,98.04,98.13,2900.0,95.5499,95.5499,95.4331,95.5207,2900.0
2012-03-05 12:20:00,98.13,98.15,97.72,97.72,2800.0,95.5207,95.5402,95.1216,95.1216,2800.0
2012-03-05 12:25:00,97.81,97.87,97.76,97.87,1000.0,95.2092,95.2676,95.1605,95.2676,1000.0
2012-03-05 12:30:00,97.75,97.85,97.75,97.85,1600.0,95.1508,95.2481,95.1508,95.2481,1600.0
2012-03-05 12:35:00,97.8,97.87,97.8,97.87,700.0,95.1995,95.2676,95.1995,95.2676,700.0
2012-03-05 12:40:00,97.9,97.97,97.73,97.81,3600.0,95.2968,95.3649,95.1313,95.2092,3600.0
2012-03-05 12:45:00,97.77,97.87,97.72,97.72,1300.0,95.1703,95.2676,95.1216,95.1216,1300.0
2012-03-05 12:50:00,97.65,97.65,97.57,97.57,300.0,95.0534,95.0534,94.9756,94.9756,300.0
2012-03-05 12:55:00,97.58,97.65,97.56,97.57,2400.0,94.9853,95.0534,94.9658,94.9756,2400.0
2012-03-05 13:00:00,97.63,97.65,97.6,97.6,1300.0,95.034,95.0534,95.0048,95.0048,1300.0
2012-03-05 13:05:00,97.62,97.74,97.61,97.65,1500.0,95.0242,95.1411,95.0145,95.0534,1500.0
2012-03-05 13:10:00,97.66,97.74,97.64,97.73,2600.0,95.0632,95.1411,95.0437,95.1313,2600.0
2012-03-05 13:15:00,97.68,97.78,97.68,97.7,3400.0,95.0827,95.18,95.0827,95.1021,3400.0
2012-03-05 13:20:00,97.67,97.73,97.65,97.72,1500.0,95.0729,95.1313,95.0534,95.1216,1500.0
2012-03-05 13:25:00,97.66,97.7,97.51,97.55,7800.0,95.0632,95.1021,94.9172,94.9561,7800.0
2012-03-05 13:30:00,97.58,97.59,97.36,97.36,10500.0,94.9853,94.995,94.7712,94.7712,10500.0
2012-03-05 13:35:00,97.36,97.41,97.08,97.12,12500.0,94.7712,94.8198,94.4986,94.5375,12500.0
2012-03-05 13:40:00,97.21,97.22,97.12,97.22,5000.0,94.6251,94.6349,94.5375,94.6349,5000.0
2012-03-05 13:45:00,97.22,97.4,97.2,97.4,2000.0,94.6349,94.8101,94.6154,94.8101,2000.0
2012-03-05 13:50:00,97.35,97.45,97.23,97.23,2300.0,94.7614,94.8588,94.6446,94.6446,2300.0
2012-03-05 13:55:00,97.3,97.41,97.28,97.4,500.0,94.7128,94.8198,94.6933,94.8101,500.0
2012-03-05 14:00:00,97.34,97.4,97.34,97.37,400.0,94.7517,94.8101,94.7517,94.7809,400.0
2012-03-05 14:05:00,97.4,97.43,97.29,97.29,4700.0,94.8101,94.8393,94.703,94.703,4700.0
2012-03-05 14:10:00,97.3,97.42,97.27,97.41,2600.0,94.7128,94.8296,94.6836,94.8198,2600.0
2012-03-05 14:15:00,97.43,97.43,97.33,97.33,700.0,94.8393,94.8393,94.742,94.742,700.0
2012-03-05 14:20:00,97.34,97.4,97.22,97.28,2000.0,94.7517,94.8101,94.6349,94.6933,2000.0
2012-03-05 14:25:00,97.33,97.48,97.33,97.48,4200.0,94.742,94.888,94.742,94.888,4200.0
2012-03-05 14:30:00,97.49,97.54,97.34,97.34,600.0,94.8977,94.9464,94.7517,94.7517,600.0
2012-03-05 14:35:00,97.42,97.52,97.4,97.43,500.0,94.8296,94.9269,94.8101,94.8393,500.0
2012-03-05 14:40:00,97.62,97.64,97.43,97.52,2000.0,95.0242,95.0437,94.8393,94.9269,2000.0
2012-03-05 14:45:00,97.54,97.63,97.51,97.52,1900.0,94.9464,95.034,94.9172,94.9269,1900.0
2012-03-05 14:50:00,97.64,97.67,97.54,97.54,1300.0,95.0437,95.0729,94.9464,94.9464,1300.0
2012-03-05 14:55:00,97.66,97.98,97.62,97.78,2300.0,95.0632,95.3747,95.0242,95.18,2300.0
2012-03-05 15:00:00,97.81,98.01,97.81,98.01,600.0,95.2092,95.4039,95.2092,95.4039,600.0
2012-03-05 15:05:00,98.03,98.2,97.9,98.2,5600.0,95.4233,95.5888,95.2968,95.5888,5600.0
2012-03-05 15:10:00,98.12,98.12,97.86,97.93,14200.0,95.511,95.511,95.2579,95.326,14200.0
2012-03-05 15:15:00,97.93,98.11,97.93,98.09,2900.0,95.326,95.5012,95.326,95.4817,2900.0
2012-03-05 15:20:00,98.11,98.2,98.02,98.1,3600.0,95.5012,95.5888,95.4136,95.4915,3600.0
2012-03-05 15:25:00,98.09,98.09,98.07,98.09,900.0,95.4817,95.4817,95.4623,95.4817,900.0
2012-03-05 15:30:00,98.09,98.11,98.03,98.04,1300.0,95.4817,95.5012,95.4233,95.4331,1300.0
2012-03-05 15:35:00,98.09,98.11,98.04,98.04,2300.0,95.4817,95.5012,95.4331,95.4331,2300.0
2012-03-05 15:40:00,98.04,98.05,97.8,97.81,5500.0,95.4331,95.4428,95.1995,95.2092,5500.0
2012-03-05 15:45:00,97.85,97.9,97.49,97.53,10600.0,95.2481,95.2968,94.8977,94.9366,10600.0
2012-03-05 15:50:00,97.63,97.73,97.47,97.48,12100.0,95.034,95.1313,94.8782,94.888,12100.0
2012-03-05 15:55:00,97.43,97.65,97.32,97.53,18000.0,94.8393,95.0534,94.7322,94.9366,18000.0
2012-03-06 09:30:00,95.96,95.96,92.11,93.0,43800.0,93.4084,93.4084,89.6608,90.5271,43800.0
2012-03-06 09:35:00,93.0,94.49,92.61,94.33,25500.0,90.5271,91.9775,90.1475,91.8217,25500.0
2012-03-06 09:40:00,94.33,94.69,93.41,94.69,19300.0,91.8217,92.1722,90.9262,92.1722,19300.0
2012-03-06 09:45:00,94.69,95.14,93.79,93.91,17300.0,92.1722,92.6102,91.2961,91.4129,17300.0
2012-03-06 09:50:00,93.94,93.94,93.2,93.22,16800.0,91.4421,91.4421,90.7218,90.7412,16800.0
2012-03-06 09:55:00,93.42,93.49,93.01,93.25,19500.0,90.9359,91.0041,90.5368,90.7704,19500.0
2012-03-06 10:00:00,93.29,93.48,93.07,93.08,15300.0,90.8094,90.9943,90.5952,90.605,15300.0
2012-03-06 10:05:00,93.07,93.47,93.07,93.26,6700.0,90.5952,90.9846,90.5952,90.7802,6700.0
2012-03-06 10:10:00,93.33,93.93,93.29,93.91,12400.0,90.8483,91.4324,90.8094,91.4129,12400.0
2012-03-06 10:15:00,93.87,93.89,93.35,93.57,7400.0,91.374,91.3934,90.8678,91.0819,7400.0
2012-03-06 10:20:00,93.33,93.36,92.86,93.14,7700.0,90.8483,90.8775,90.3908,90.6634,7700.0
2012-03-06 10:25:00,93.02,93.28,92.92,93.13,4500.0,90.5466,90.7996,90.4492,90.6536,4500.0
2012-03-06 10:30:00,93.23,93.25,92.9,93.01,9100.0,90.751,90.7704,90.4298,90.5368,9100.0
2012-03-06 10:35:00,93.11,93.38,92.99,93.31,10400.0,90.6342,90.897,90.5174,90.8289,10400.0
2012-03-06 10:40:00,93.31,93.63,93.18,93.18,24500.0,90.8289,91.1403,90.7023,90.7023,24500.0
2012-03-06 10:45:00,93.2,93.3,93.15,93.2,11600.0,90.7218,90.8191,90.6731,90.7218,11600.0
2012-03-06 10:50:00,93.02,93.09,92.81,93.02,5700.0,90.5466,90.6147,90.3421,90.5466,5700.0
2012-03-06 10:55:00,93.07,93.25,92.82,93.03,23200.0,90.5952,90.7704,90.3519,90.5563,23200.0
2012-03-06 11:00:00,92.91,93.1,92.86,92.98,15300.0,90.4395,90.6244,90.3908,90.5076,15300.0
2012-03-06 11:05:00,93.01,93.26,92.86,93.09,15100.0,90.5368,90.7802,90.3908,90.6147,15100.0
2012-03-06 11:10:00,93.14,93.15,92.87,92.94,4100.0,90.6634,90.6731,90.4006,90.4687,4100.0
2012-03-06 11:15:00,92.95,93.04,92.9,92.97,4400.0,90.4784,90.566,90.4298,90.4979,4400.0
2012-03-06 11:20:00,92.95,93.07,92.9,92.96,6800.0,90.4784,90.5952,90.4298,90.4882,6800.0
2012-03-06 11:25:00,93.06,93.37,92.94,93.34,9400.0,90.5855,90.8873,90.4687,90.8581,9400.0
2012-03-06 11:30:00,93.18,93.18,92.65,92.65,12600.0,90.7023,90.7023,90.1864,90.1864,12600.0
2012-03-06 11:35:00,92.63,92.68,91.8,92.11,29400.0,90.1669,90.2156,89.359,89.6608,29400.0
2012-03-06 11:40:00,92.17,92.52,92.1,92.42,5200.0,89.7192,90.0599,89.651,89.9625,5200.0
2012-03-06 11:45:00,92.42,92.47,92.25,92.42,5900.0,89.9625,90.0112,89.797,89.9625,5900.0
2012-03-06 11:50:00,92.49,92.49,92.29,92.38,1500.0,90.0307,90.0307,89.836,89.9236,1500.0
2012-03-06 11:55:00,92.35,92.38,92.22,92.32,4100.0,89.8944,89.9236,89.7678,89.8652,4100.0
2012-03-06 12:00:00,92.26,92.5,92.26,92.32,3400.0,89.8068,90.0404,89.8068,89.8652,3400.0
2012-03-06 12:05:00,92.28,92.3,92.05,92.11,4400.0,89.8262,89.8457,89.6024,89.6608,4400.0
2012-03-06 12:10:00,92.18,92.57,92.17,92.54,4300.0,89.7289,90.1085,89.7192,90.0793,4300.0
2012-03-06 12:15:00,92.53,92.65,92.37,92.41,12400.0,90.0696,90.1864,89.9138,89.9528,12400.0
2012-03-06 12:20:00,92.51,92.6,92.39,92.39,4200.0,90.0501,90.1377,89.9333,89.9333,4200.0
2012-03-06 12:25:00,92.3,92.45,92.28,92.32,3800.0,89.8457,89.9917,89.8262,89.8652,3800.0
2012-03-06 12:30:00,92.36,92.42,92.3,92.4,4900.0,89.9041,89.9625,89.8457,89.943,4900.0
2012-03-06 12:35:00,92.4,92.4,92.17,92.17,4100.0,89.943,89.943,89.7192,89.7192,4100.0
2012-03-06 12:40:00,92.15,92.33,92.15,92.29,9900.0,89.6997,89.8749,89.6997,89.836,9900.0
2012-03-06 12:45:00,92.28,92.39,92.28,92.34,4700.0,89.8262,89.9333,89.8262,89.8846,4700.0
2012-03-06 12:50:00,92.37,92.44,92.35,92.44,2200.0,89.9138,89.982,89.8944,89.982,2200.0
2012-03-06 12:55:00,92.48,92.49,92.03,92.03,8700.0,90.0209,90.0307,89.5829,89.5829,8700.0
2012-03-06 13:00:00,92.02,92.44,92.01,92.34,10900.0,89.5732,89.982,89.5634,89.8846,10900.0
2012-03-06 13:05:00,92.34,92.4,92.12,92.25,7600.0,89.8846,89.943,89.6705,89.797,7600.0
2012-03-06 13:10:00,92.25,92.44,92.25,92.29,5500.0,89.797,89.982,89.797,89.836,5500.0
2012-03-06 13:15:00,92.27,92.37,92.2,92.32,6900.0,89.8165,89.9138,89.7484,89.8652,6900.0
2012-03-06 13:20:00,92.32,92.35,92.25,92.26,2600.0,89.8652,89.8944,89.797,89.8068,2600.0
2012-03-06 13:25:00,92.35,92.35,92.2,92.3,3000.0,89.8944,89.8944,89.7484,89.8457,3000.0
2012-03-06 13:30:00,92.36,92.5,92.26,92.39,6500.0,89.9041,90.0404,89.8068,89.9333,6500.0
2012-03-06 13:35:00,92.28,92.4,92.28,92.33,1000.0,89.8262,89.943,89.8262,89.8749,1000.0
2012-03-06 13:40:00,92.41,92.53,92.38,92.45,6600.0,89.9528,90.0696,89.9236,89.9917,6600.0
2012-03-06 13:45:00,92.55,92.61,92.46,92.51,5000.0,90.0891,90.1475,90.0015,90.0501,5000.0
2012-03-06 13:50:00,92.55,92.55,92.42,92.5,4800.0,90.0891,90.0891,89.9625,90.0404,4800.0
2012-03-06 13:55:00,92.46,92.51,92.41,92.48,1700.0,90.0015,90.0501,89.9528,90.0209,1700.0
2012-03-06 14:00:00,92.51,92.59,92.48,92.58,3300.0,90.0501,90.128,90.0209,90.1183,3300.0
2012-03-06 14:05:00,92.5,92.78,92.5,92.78,2700.0,90.0404,90.3129,90.0404,90.3129,2700.0
2012-03-06 14:10:00,92.66,92.75,92.56,92.74,7600.0,90.1961,90.2837,90.0988,90.274,7600.0
2012-03-06 14:15:00,92.74,92.88,92.7,92.88,4000.0,90.274,90.4103,90.2351,90.4103,4000.0
2012-03-06 14:20:00,92.85,92.94,92.64,92.7,23700.0,90.3811,90.4687,90.1767,90.2351,23700.0
2012-03-06 14:25:00,92.7,92.77,92.55,92.73,7900.0,90.2351,90.3032,90.0891,90.2643,7900.0
2012-03-06 14:30:00,92.56,92.7,92.3,92.3,7100.0,90.0988,90.2351,89.8457,89.8457,7100.0
2012-03-06 14:35:00,92.3,92.34,92.11,92.18,6300.0,89.8457,89.8846,89.6608,89.7289,6300.0
2012-03-06 14:40:00,92.12,92.19,91.9,92.01,6500.0,89.6705,89.7386,89.4563,89.5634,6500.0
2012-03-06 14:45:00,92.01,92.11,91.8,91.8,8600.0,89.5634,89.6608,89.359,89.359,8600.0
2012-03-06 14:50:00,91.87,91.94,91.54,91.72,13900.0,89.4271,89.4953,89.1059,89.2811,13900.0
2012-03-06 14:55:00,91.73,91.76,91.38,91.48,11400.0,89.2909,89.3201,88.9502,89.0475,11400.0
2012-03-06 15:00:00,91.55,92.17,91.5,92.17,10800.0,89.1157,89.7192,89.067,89.7192,10800.0
2012-03-06 15:05:00,92.25,92.63,92.25,92.63,6600.0,89.797,90.1669,89.797,90.1669,6600.0
2012-03-06 15:10:00,92.61,92.81,92.61,92.81,10500.0,90.1475,90.3421,90.1475,90.3421,10500.0
2012-03-06 15:15:00,92.81,93.22,92.77,93.21,14400.0,90.3421,90.7412,90.3032,90.7315,14400.0
2012-03-06 15:20:00,93.2,93.21,92.89,93.11,9600.0,90.7218,90.7315,90.42,90.6342,9600.0
2012-03-06 15:25:00,93.03,93.07,92.73,92.92,10600.0,90.5563,90.5952,90.2643,90.4492,10600.0
2012-03-06 15:30:00,92.88,93.03,92.67,92.91,10700.0,90.4103,90.5563,90.2059,90.4395,10700.0
2012-03-06 15:35:00,92.97,93.21,92.87,93.21,12100.0,90.4979,90.7315,90.4006,90.7315,12100.0
2012-03-06 15:40:00,93.19,93.38,93.11,93.19,10200.0,90.712,90.897,90.6342,90.712,10200.0
2012-03-06 15:45:00,93.29,93.42,93.14,93.39,7300.0,90.8094,90.9359,90.6634,90.9067,7300.0
2012-03-06 15:50:00,93.31,93.5,93.18,93.21,10800.0,90.8289,91.0138,90.7023,90.7315,10800.0
2012-03-06 15:55:00,93.21,93.25,92.95,93.1,25300.0,90.7315,90.7704,90.4784,90.6244,25300.0
2012-03-07 09:30:00,94.65,95.83,94.62,95.37,13900.0,92.1332,93.2818,92.104,92.8341,13900.0
2012-03-07 09:35:00,95.42,95.43,94.6,94.96,15700.0,92.8827,92.8925,92.0846,92.435,15700.0
2012-03-07 09:40:00,94.97,95.01,94.12,94.48,9300.0,92.4447,92.4836,91.6173,91.9677,9300.0
2012-03-07 09:45:00,94.43,94.44,94.41,94.41,900.0,91.9191,91.9288,91.8996,91.8996,900.0
2012-03-07 09:50:00,94.21,94.32,94.0,94.32,3800.0,91.7049,91.812,91.5005,91.812,3800.0
2012-03-07 09:55:00,94.4,94.54,94.24,94.25,5400.0,91.8899,92.0261,91.7341,91.7439,5400.0
2012-03-07 10:00:00,94.35,94.5,94.05,94.13,16100.0,91.8412,91.9872,91.5492,91.627,16100.0
2012-03-07 10:05:00,94.07,94.52,94.0,94.34,5300.0,91.5686,92.0067,91.5005,91.8315,5300.0
2012-03-07 10:10:00,94.45,94.47,94.0,94.18,10700.0,91.9385,91.958,91.5005,91.6757,10700.0
2012-03-07 10:15:00,94.14,94.33,93.99,93.99,3500.0,91.6368,91.8217,91.4908,91.4908,3500.0
2012-03-07 10:20:00,93.97,93.97,93.31,93.48,13700.0,91.4713,91.4713,90.8289,90.9943,13700.0
2012-03-07 10:25:00,93.43,93.93,93.35,93.93,10900.0,90.9457,91.4324,90.8678,91.4324,10900.0
2012-03-07 10:30:00,93.97,94.23,93.77,93.82,11600.0,91.4713,91.7244,91.2766,91.3253,11600.0
2012-03-07 10:35:00,93.86,93.96,93.8,93.8,3800.0,91.3642,91.4616,91.3058,91.3058,3800.0
2012-03-07 10:40:00,93.77,93.85,93.67,93.84,2600.0,91.2766,91.3545,91.1793,91.3448,2600.0
2012-03-07 10:45:00,93.86,94.15,93.86,94.15,1900.0,91.3642,91.6465,91.3642,91.6465,1900.0
2012-03-07 10:50:00,94.16,94.29,94.01,94.2,2000.0,91.6562,91.7828,91.5102,91.6952,2000.0
2012-03-07 10:55:00,94.15,94.32,94.15,94.25,12900.0,91.6465,91.812,91.6465,91.7439,12900.0
2012-03-07 11:00:00,94.29,94.44,94.23,94.38,7700.0,91.7828,91.9288,91.7244,91.8704,7700.0
2012-03-07 11:05:00,94.33,94.5,94.3,94.5,3600.0,91.8217,91.9872,91.7925,91.9872,3600.0
2012-03-07 11:10:00,94.54,94.58,94.33,94.54,4900.0,92.0261,92.0651,91.8217,92.0261,4900.0
2012-03-07 11:15:00,94.53,94.62,94.43,94.52,1100.0,92.0164,92.104,91.9191,92.0067,1100.0
2012-03-07 11:20:00,94.52,94.73,94.51,94.52,3100.0,92.0067,92.2111,91.9969,92.0067,3100.0
2012-03-07 11:25:00,94.56,94.76,94.56,94.76,2100.0,92.0456,92.2403,92.0456,92.2403,2100.0
2012-03-07 11:30:00,94.77,94.91,94.77,94.81,2700.0,92.25,92.3863,92.25,92.289,2700.0
2012-03-07 11:35:00,94.85,94.85,94.65,94.77,700.0,92.3279,92.3279,92.1332,92.25,700.0
2012-03-07 11:40:00,94.66,94.89,94.66,94.73,1500.0,92.143,92.3668,92.143,92.2111,1500.0
2012-03-07 11:45:00,94.73,94.8,94.7,94.8,1200.0,92.2111,92.2792,92.1819,92.2792,1200.0
2012-03-07 11:50:00,94.8,94.83,94.57,94.75,1300.0,92.2792,92.3084,92.0553,92.2306,1300.0
2012-03-07 11:55:00,94.73,94.8,94.7,94.79,1000.0,92.2111,92.2792,92.1819,92.2695,1000.0
2012-03-07 12:00:00,94.77,95.14,94.77,95.08,3200.0,92.25,92.6102,92.25,92.5518,3200.0
2012-03-07 12:05:00,94.98,95.08,94.85,94.88,3300.0,92.4544,92.5518,92.3279,92.3571,3300.0
2012-03-07 12:10:00,94.86,95.08,94.79,94.79,6300.0,92.3376,92.5518,92.2695,92.2695,6300.0
2012-03-07 12:15:00,94.56,94.56,94.22,94.37,4600.0,92.0456,92.0456,91.7147,91.8607,4600.0
2012-03-07 12:20:00,94.48,94.5,94.34,94.43,3400.0,91.9677,91.9872,91.8315,91.9191,3400.0
2012-03-07 12:25:00,94.47,94.8,94.47,94.8,1300.0,91.958,92.2792,91.958,92.2792,1300.0
2012-03-07 12:30:00,94.82,94.82,94.62,94.62,2000.0,92.2987,92.2987,92.104,92.104,2000.0
2012-03-07 12:35:00,94.61,95.0,94.61,94.88,3900.0,92.0943,92.4739,92.0943,92.3571,3900.0
2012-03-07 12:40:00,94.85,94.97,94.85,94.85,1300.0,92.3279,92.4447,92.3279,92.3279,1300.0
2012-03-07 12:45:00,94.81,94.82,94.61,94.63,2100.0,92.289,92.2987,92.0943,92.1138,2100.0
2012-03-07 12:50:00,94.56,94.64,94.53,94.6,4900.0,92.0456,92.1235,92.0164,92.0846,4900.0
2012-03-07 12:55:00,94.56,94.56,94.31,94.48,2500.0,92.0456,92.0456,91.8023,91.9677,2500.0
2012-03-07 13:00:00,94.47,94.66,94.4,94.66,800.0,91.958,92.143,91.8899,92.143,800.0
2012-03-07 13:05:00,94.66,94.78,94.64,94.77,1900.0,92.143,92.2598,92.1235,92.25,1900.0
2012-03-07 13:10:00,94.81,95.0,94.81,94.88,2200.0,92.289,92.4739,92.289,92.3571,2200.0
2012-03-07 13:15:00,94.77,94.86,94.7,94.84,1300.0,92.25,92.3376,92.1819,92.3182,1300.0
2012-03-07 13:20:00,94.86,94.89,94.71,94.79,700.0,92.3376,92.3668,92.1916,92.2695,700.0
2012-03-07 13:25:00,94.77,94.78,94.71,94.71,1500.0,92.25,92.2598,92.1916,92.1916,1500.0
2012-03-07 13:30:00,94.84,94.84,94.72,94.72,1100.0,92.3182,92.3182,92.2014,92.2014,1100.0
2012-03-07 13:35:00,94.77,94.87,94.77,94.81,2500.0,92.25,92.3474,92.25,92.289,2500.0
2012-03-07 13:40:00,94.78,94.78,94.53,94.56,1500.0,92.2598,92.2598,92.0164,92.0456,1500.0
2012-03-07 13:45:00,94.65,94.65,94.42,94.51,3800.0,92.1332,92.1332,91.9093,91.9969,3800.0
2012-03-07 13:50:00,94.61,94.76,94.61,94.76,400.0,92.0943,92.2403,92.0943,92.2403,400.0
2012-03-07 13:55:00,94.72,94.84,94.69,94.79,2300.0,92.2014,92.3182,92.1722,92.2695,2300.0
2012-03-07 14:00:00,94.92,94.99,94.82,94.84,1600.0,92.396,92.4642,92.2987,92.3182,1600.0
2012-03-07 14:05:00,94.82,94.82,94.32,94.49,4800.0,92.2987,92.2987,91.812,91.9775,4800.0
2012-03-07 14:10:00,94.48,94.48,94.21,94.21,3300.0,91.9677,91.9677,91.7049,91.7049,3300.0
2012-03-07 14:15:00,94.21,94.56,94.21,94.21,4300.0,91.7049,92.0456,91.7049,91.7049,4300.0
2012-03-07 14:20:00,94.21,94.38,94.07,94.38,2000.0,91.7049,91.8704,91.5686,91.8704,2000.0
2012-03-07 14:25:00,94.25,94.27,94.0,94.03,3700.0,91.7439,91.7633,91.5005,91.5297,3700.0
2012-03-07 14:30:00,94.06,94.11,93.76,93.76,3700.0,91.5589,91.6076,91.2669,91.2669,3700.0
2012-03-07 14:35:00,93.76,93.78,93.53,93.56,2600.0,91.2669,91.2864,91.043,91.0722,2600.0
2012-03-07 14:40:00,93.58,93.65,93.31,93.65,5000.0,91.0917,91.1598,90.8289,91.1598,5000.0
2012-03-07 14:45:00,93.79,94.11,93.7,93.93,2000.0,91.2961,91.6076,91.2085,91.4324,2000.0
2012-03-07 14:50:00,93.94,94.01,93.94,94.01,700.0,91.4421,91.5102,91.4421,91.5102,700.0
2012-03-07 14:55:00,94.12,94.18,93.97,93.97,1400.0,91.6173,91.6757,91.4713,91.4713,1400.0
2012-03-07 15:00:00,94.1,94.31,94.05,94.31,4300.0,91.5978,91.8023,91.5492,91.8023,4300.0
2012-03-07 15:05:00,94.29,94.44,94.28,94.3,3000.0,91.7828,91.9288,91.7731,91.7925,3000.0
2012-03-07 15:10:00,94.26,94.52,94.2,94.52,4200.0,91.7536,92.0067,91.6952,92.0067,4200.0
2012-03-07 15:15:00,94.54,94.9,94.51,94.9,6800.0,92.0261,92.3766,91.9969,92.3766,6800.0
2012-03-07 15:20:00,94.79,94.89,94.75,94.77,3600.0,92.2695,92.3668,92.2306,92.25,3600.0
2012-03-07 15:25:00,94.71,94.77,94.59,94.59,4600.0,92.1916,92.25,92.0748,92.0748,4600.0
2012-03-07 15:30:00,94.56,94.72,94.53,94.68,2400.0,92.0456,92.2014,92.0164,92.1624,2400.0
2012-03-07 15:35:00,94.71,94.74,94.65,94.74,600.0,92.1916,92.2208,92.1332,92.2208,600.0
2012-03-07 15:40:00,94.64,94.74,94.64,94.72,1500.0,92.1235,92.2208,92.1235,92.2014,1500.0
2012-03-07 15:45:00,94.74,94.98,94.67,94.85,9700.0,92.2208,92.4544,92.1527,92.3279,9700.0
2012-03-07 15:50:00,94.85,94.85,94.59,94.68,3800.0,92.3279,92.3279,92.0748,92.1624,3800.0
2012-03-07 15:55:00,94.58,94.72,94.45,94.7,10500.0,92.0651,92.2014,91.9385,92.1819,10500.0
2012-03-08 09:30:00,95.56,95.75,94.91,94.91,2700.0,93.019,93.204,92.3863,92.3863,2700.0
2012-03-08 09:35:00,95.06,95.11,94.95,94.95,5000.0,92.5323,92.581,92.4252,92.4252,5000.0
2012-03-08 09:40:00,94.77,95.48,94.77,95.48,4100.0,92.25,92.9412,92.25,92.9412,4100.0
2012-03-08 09:45:00,95.38,95.44,94.89,94.89,2900.0,92.8438,92.9022,92.3668,92.3668,2900.0
2012-03-08 09:50:00,94.95,95.21,94.74,94.92,10200.0,92.4252,92.6783,92.2208,92.396,10200.0
2012-03-08 09:55:00,95.15,95.15,94.92,94.93,2100.0,92.6199,92.6199,92.396,92.4058,2100.0
2012-03-08 10:00:00,94.71,94.91,94.71,94.91,800.0,92.1916,92.3863,92.1916,92.3863,800.0
2012-03-08 10:05:00,94.82,94.98,94.81,94.81,600.0,92.2987,92.4544,92.289,92.289,600.0
2012-03-08 10:10:00,94.86,94.87,94.02,94.55,7500.0,92.3376,92.3474,91.52,92.0359,7500.0
2012-03-08 10:15:00,94.54,94.85,94.54,94.6,1300.0,92.0261,92.3279,92.0261,92.0846,1300.0
2012-03-08 10:20:00,94.7,94.76,94.51,94.51,2500.0,92.1819,92.2403,91.9969,91.9969,2500.0
2012-03-08 10:25:00,94.6,94.73,94.56,94.59,5300.0,92.0846,92.2111,92.0456,92.0748,5300.0
2012-03-08 10:30:00,94.7,94.74,94.63,94.7,1400.0,92.1819,92.2208,92.1138,92.1819,1400.0
2012-03-08 10:35:00,94.69,94.72,94.69,94.72,300.0,92.1722,92.2014,92.1722,92.2014,300.0
2012-03-08 10:40:00,94.66,95.02,94.66,94.96,5100.0,92.143,92.4934,92.143,92.435,5100.0
2012-03-08 10:45:00,95.02,95.11,94.76,94.83,7700.0,92.4934,92.581,92.2403,92.3084,7700.0
2012-03-08 10:50:00,94.96,95.18,94.83,95.0,7900.0,92.435,92.6491,92.3084,92.4739,7900.0
2012-03-08 10:55:00,95.1,95.18,94.89,95.05,9500.0,92.5713,92.6491,92.3668,92.5226,9500.0
2012-03-08 11:00:00,95.17,95.18,95.06,95.09,5100.0,92.6394,92.6491,92.5323,92.5615,5100.0
2012-03-08 11:05:00,95.1,95.76,95.1,95.65,19700.0,92.5713,93.2137,92.5713,93.1066,19700.0
2012-03-08 11:10:00,95.61,95.92,95.61,95.78,4100.0,93.0677,93.3695,93.0677,93.2332,4100.0
2012-03-08 11:15:00,95.89,96.09,95.86,96.07,4400.0,93.3402,93.5349,93.311,93.5155,4400.0
2012-03-08 11:20:00,95.99,96.08,95.89,96.08,1800.0,93.4376,93.5252,93.3402,93.5252,1800.0
2012-03-08 11:25:00,95.98,96.09,95.89,96.01,7900.0,93.4279,93.5349,93.3402,93.4571,7900.0
2012-03-08 11:30:00,96.01,96.32,95.92,96.06,11600.0,93.4571,93.7588,93.3695,93.5057,11600.0
2012-03-08 11:35:00,96.11,96.29,96.11,96.19,6400.0,93.5544,93.7296,93.5544,93.6323,6400.0
2012-03-08 11:40:00,96.09,96.18,95.93,96.1,12700.0,93.5349,93.6225,93.3792,93.5447,12700.0
2012-03-08 11:45:00,96.01,96.03,95.73,95.78,1800.0,93.4571,93.4765,93.1845,93.2332,1800.0
2012-03-08 11:50:00,95.82,95.96,95.73,95.87,11100.0,93.2721,93.4084,93.1845,93.3208,11100.0
2012-03-08 11:55:00,95.84,95.92,95.8,95.8,1600.0,93.2916,93.3695,93.2526,93.2526,1600.0
2012-03-08 12:00:00,95.87,96.04,95.87,96.03,600.0,93.3208,93.4863,93.3208,93.4765,600.0
2012-03-08 12:05:00,95.93,96.01,95.92,95.93,1300.0,93.3792,93.4571,93.3695,93.3792,1300.0
2012-03-08 12:10:00,95.94,95.96,95.87,95.94,3500.0,93.3889,93.4084,93.3208,93.3889,3500.0
2012-03-08 12:15:00,96.05,96.05,95.7,95.76,1800.0,93.496,93.496,93.1553,93.2137,1800.0
2012-03-08 12:20:00,95.79,95.79,95.52,95.68,10000.0,93.2429,93.2429,92.9801,93.1358,10000.0
2012-03-08 12:25:00,95.59,95.59,95.4,95.4,1600.0,93.0482,93.0482,92.8633,92.8633,1600.0
2012-03-08 12:30:00,95.53,95.59,95.42,95.59,2300.0,92.9898,93.0482,92.8827,93.0482,2300.0
2012-03-08 12:35:00,95.7,95.75,95.56,95.64,4000.0,93.1553,93.204,93.019,93.0969,4000.0
2012-03-08 12:40:00,95.74,95.78,95.5,95.64,3200.0,93.1942,93.2332,92.9606,93.0969,3200.0
2012-03-08 12:45:00,95.51,95.57,95.49,95.53,2600.0,92.9704,93.0288,92.9509,92.9898,2600.0
2012-03-08 12:50:00,95.58,95.62,95.48,95.51,3200.0,93.0385,93.0774,92.9412,92.9704,3200.0
2012-03-08 12:55:00,95.57,95.57,95.57,95.57,100.0,93.0288,93.0288,93.0288,93.0288,100.0
2012-03-08 13:00:00,95.5,95.5,95.44,95.49,800.0,92.9606,92.9606,92.9022,92.9509,800.0
2012-03-08 13:05:00,95.47,95.47,95.41,95.44,400.0,92.9314,92.9314,92.873,92.9022,400.0
2012-03-08 13:10:00,95.33,95.33,95.26,95.26,500.0,92.7951,92.7951,92.727,92.727,500.0
2012-03-08 13:15:00,95.35,95.66,95.35,95.49,8700.0,92.8146,93.1164,92.8146,92.9509,8700.0
2012-03-08 13:20:00,95.45,95.48,95.34,95.34,2300.0,92.9119,92.9412,92.8049,92.8049,2300.0
2012-03-08 13:25:00,95.35,95.5,95.33,95.37,1500.0,92.8146,92.9606,92.7951,92.8341,1500.0
2012-03-08 13:30:00,95.34,95.65,95.32,95.65,3200.0,92.8049,93.1066,92.7854,93.1066,3200.0
2012-03-08 13:35:00,95.65,95.65,95.36,95.5,2000.0,93.1066,93.1066,92.8243,92.9606,2000.0
2012-03-08 13:40:00,95.45,95.47,95.43,95.47,700.0,92.9119,92.9314,92.8925,92.9314,700.0
2012-03-08 13:45:00,95.47,95.57,95.43,95.57,3400.0,92.9314,93.0288,92.8925,93.0288,3400.0
2012-03-08 13:50:00,95.54,95.64,95.44,95.6,8000.0,92.9996,93.0969,92.9022,93.058,8000.0
2012-03-08 13:55:00,95.52,95.53,95.27,95.27,4100.0,92.9801,92.9898,92.7367,92.7367,4100.0
2012-03-08 14:00:00,95.39,95.56,95.36,95.44,3800.0,92.8535,93.019,92.8243,92.9022,3800.0
2012-03-08 14:05:00,95.43,95.57,95.43,95.55,2400.0,92.8925,93.0288,92.8925,93.0093,2400.0
2012-03-08 14:10:00,95.6,95.6,95.28,95.28,3800.0,93.058,93.058,92.7465,92.7465,3800.0
2012-03-08 14:15:00,95.24,95.45,95.0,95.04,3800.0,92.7075,92.9119,92.4739,92.5129,3800.0
2012-03-08 14:20:00,95.03,95.35,95.03,95.29,4900.0,92.5031,92.8146,92.5031,92.7562,4900.0
2012-03-08 14:25:00,95.31,95.35,95.06,95.22,4800.0,92.7757,92.8146,92.5323,92.6881,4800.0
2012-03-08 14:30:00,95.36,95.5,95.36,95.39,4500.0,92.8243,92.9606,92.8243,92.8535,4500.0
2012-03-08 14:35:00,95.41,95.57,95.41,95.5,3900.0,92.873,93.0288,92.873,92.9606,3900.0
2012-03-08 14:40:00,95.6,95.75,95.46,95.57,8900.0,93.058,93.204,92.9217,93.0288,8900.0
2012-03-08 14:45:00,95.51,95.6,95.45,95.51,3400.0,92.9704,93.058,92.9119,92.9704,3400.0
2012-03-08 14:50:00,95.6,95.6,95.48,95.6,5400.0,93.058,93.058,92.9412,93.058,5400.0
2012-03-08 14:55:00,95.75,95.75,95.37,95.46,7200.0,93.204,93.204,92.8341,92.9217,7200.0
2012-03-08 15:00:00,95.5,95.85,95.45,95.85,3900.0,92.9606,93.3013,92.9119,93.3013,3900.0
2012-03-08 15:05:00,95.88,95.92,95.83,95.86,4600.0,93.3305,93.3695,93.2818,93.311,4600.0
2012-03-08 15:10:00,95.88,95.93,95.75,95.8,7500.0,93.3305,93.3792,93.204,93.2526,7500.0
2012-03-08 15:15:00,95.8,95.89,95.55,95.55,5600.0,93.2526,93.3402,93.0093,93.0093,5600.0
2012-03-08 15:20:00,95.54,95.62,95.38,95.44,8900.0,92.9996,93.0774,92.8438,92.9022,8900.0
2012-03-08 15:25:00,95.44,95.56,95.41,95.41,5400.0,92.9022,93.019,92.873,92.873,5400.0
2012-03-08 15:30:00,95.5,95.84,95.42,95.76,7900.0,92.9606,93.2916,92.8827,93.2137,7900.0
2012-03-08 15:35:00,95.76,95.8,95.47,95.73,6600.0,93.2137,93.2526,92.9314,93.1845,6600.0
2012-03-08 15:40:00,95.65,95.78,95.48,95.66,13900.0,93.1066,93.2332,92.9412,93.1164,13900.0
2012-03-08 15:45:00,95.55,95.65,95.45,95.63,9000.0,93.0093,93.1066,92.9119,93.0872,9000.0
2012-03-08 15:50:00,95.64,95.71,95.39,95.45,13500.0,93.0969,93.165,92.8535,92.9119,13500.0
2012-03-08 15:55:00,95.49,95.59,94.98,95.14,35300.0,92.9509,93.0482,92.4544,92.6102,35300.0
2012-03-09 09:30:00,94.78,95.28,94.74,95.1,3500.0,92.2598,92.7465,92.2208,92.5713,3500.0
2012-03-09 09:35:00,95.11,95.24,95.06,95.07,2700.0,92.581,92.7075,92.5323,92.5421,2700.0
2012-03-09 09:40:00,94.9,95.39,94.9,95.27,3100.0,92.3766,92.8535,92.3766,92.7367,3100.0
2012-03-09 09:45:00,95.28,95.29,94.97,95.27,2700.0,92.7465,92.7562,92.4447,92.7367,2700.0
2012-03-09 09:50:00,95.3,95.63,95.18,95.48,4600.0,92.7659,93.0872,92.6491,92.9412,4600.0
2012-03-09 09:55:00,95.26,95.28,95.25,95.28,1200.0,92.727,92.7465,92.7173,92.7465,1200.0
2012-03-09 10:00:00,95.37,95.64,95.37,95.64,900.0,92.8341,93.0969,92.8341,93.0969,900.0
2012-03-09 10:05:00,95.7,96.06,95.7,96.04,5400.0,93.1553,93.5057,93.1553,93.4863,5400.0
2012-03-09 10:10:00,96.12,96.12,95.63,96.01,16100.0,93.5641,93.5641,93.0872,93.4571,16100.0
2012-03-09 10:15:00,95.98,96.21,95.93,96.19,8700.0,93.4279,93.6517,93.3792,93.6323,8700.0
2012-03-09 10:20:00,96.2,96.5,96.11,96.34,9600.0,93.642,93.934,93.5544,93.7783,9600.0
2012-03-09 10:25:00,96.46,96.5,96.19,96.25,6000.0,93.8951,93.934,93.6323,93.6907,6000.0
2012-03-09 10:30:00,96.35,96.36,96.26,96.36,6700.0,93.788,93.7978,93.7004,93.7978,6700.0
2012-03-09 10:35:00,96.4,96.64,96.4,96.63,2000.0,93.8367,94.0703,93.8367,94.0606,2000.0
2012-03-09 10:40:00,96.59,96.68,96.28,96.28,12300.0,94.0216,94.1092,93.7199,93.7199,12300.0
2012-03-09 10:45:00,96.28,96.31,96.26,96.26,900.0,93.7199,93.7491,93.7004,93.7004,900.0
2012-03-09 10:50:00,96.27,96.33,96.01,96.1,2500.0,93.7101,93.7685,93.4571,93.5447,2500.0
2012-03-09 10:55:00,96.0,96.17,95.59,95.59,5200.0,93.4473,93.6128,93.0482,93.0482,5200.0
2012-03-09 11:00:00,95.65,95.82,95.65,95.82,400.0,93.1066,93.2721,93.1066,93.2721,400.0
2012-03-09 11:05:00,95.81,95.93,95.8,95.9,5600.0,93.2624,93.3792,93.2526,93.35,5600.0
2012-03-09 11:10:00,95.92,96.15,95.76,96.15,9000.0,93.3695,93.5933,93.2137,93.5933,9000.0
2012-03-09 11:15:00,96.29,96.29,96.1,96.16,4900.0,93.7296,93.7296,93.5447,93.6031,4900.0
2012-03-09 11:20:00,96.13,96.19,95.95,96.01,5000.0,93.5739,93.6323,93.3987,93.4571,5000.0
2012-03-09 11:25:00,96.03,96.05,95.99,96.04,2700.0,93.4765,93.496,93.4376,93.4863,2700.0
2012-03-09 11:30:00,96.07,96.13,96.07,96.09,800.0,93.5155,93.5739,93.5155,93.5349,800.0
2012-03-09 11:35:00,96.08,96.21,96.05,96.11,4900.0,93.5252,93.6517,93.496,93.5544,4900.0
2012-03-09 11:40:00,96.23,96.25,96.19,96.21,900.0,93.6712,93.6907,93.6323,93.6517,900.0
2012-03-09 11:45:00,96.2,96.47,96.18,96.42,2400.0,93.642,93.9048,93.6225,93.8562,2400.0
2012-03-09 11:50:00,96.42,96.42,96.42,96.42,200.0,93.8562,93.8562,93.8562,93.8562,200.0
2012-03-09 11:55:00,96.6,96.61,96.48,96.48,900.0,94.0314,94.0411,93.9146,93.9146,900.0
2012-03-09 12:00:00,96.44,96.46,96.14,96.14,1300.0,93.8756,93.8951,93.5836,93.5836,1300.0
2012-03-09 12:05:00,96.3,96.3,96.17,96.21,3500.0,93.7393,93.7393,93.6128,93.6517,3500.0
2012-03-09 12:10:00,96.15,96.42,96.08,96.42,6100.0,93.5933,93.8562,93.5252,93.8562,6100.0
2012-03-09 12:15:00,96.47,96.54,96.32,96.36,3100.0,93.9048,93.973,93.7588,93.7978,3100.0
2012-03-09 12:20:00,96.38,96.47,96.38,96.47,1600.0,93.8172,93.9048,93.8172,93.9048,1600.0
2012-03-09 12:25:00,96.51,96.51,96.45,96.45,300.0,93.9438,93.9438,93.8854,93.8854,300.0
2012-03-09 12:30:00,96.45,96.45,96.23,96.23,1700.0,93.8854,93.8854,93.6712,93.6712,1700.0
2012-03-09 12:35:00,96.28,96.39,96.25,96.39,1400.0,93.7199,93.827,93.6907,93.827,1400.0
2012-03-09 12:40:00,96.32,96.4,96.32,96.4,1100.0,93.7588,93.8367,93.7588,93.8367,1100.0
2012-03-09 12:45:00,96.37,96.4,96.32,96.33,1600.0,93.8075,93.8367,93.7588,93.7685,1600.0
2012-03-09 12:50:00,96.32,96.41,96.32,96.41,300.0,93.7588,93.8464,93.7588,93.8464,300.0
2012-03-09 12:55:00,96.38,96.45,96.36,96.45,2000.0,93.8172,93.8854,93.7978,93.8854,2000.0
2012-03-09 13:00:00,96.44,96.51,96.41,96.51,1400.0,93.8756,93.9438,93.8464,93.9438,1400.0
2012-03-09 13:05:00,96.53,96.79,96.5,96.79,6700.0,93.9632,94.2163,93.934,94.2163,6700.0
2012-03-09 13:10:00,96.79,96.97,96.74,96.97,5800.0,94.2163,94.3915,94.1676,94.3915,5800.0
2012-03-09 13:15:00,96.98,97.08,96.73,96.73,3500.0,94.4013,94.4986,94.1579,94.1579,3500.0
2012-03-09 13:20:00,96.71,96.81,96.56,96.75,3700.0,94.1384,94.2358,93.9924,94.1774,3700.0
2012-03-09 13:25:00,96.57,96.57,96.13,96.13,4300.0,94.0022,94.0022,93.5739,93.5739,4300.0
2012-03-09 13:30:00,96.01,96.33,96.01,96.33,3000.0,93.4571,93.7685,93.4571,93.7685,3000.0
2012-03-09 13:35:00,96.31,96.31,96.31,96.31,100.0,93.7491,93.7491,93.7491,93.7491,100.0
2012-03-09 13:40:00,96.36,96.36,96.08,96.08,900.0,93.7978,93.7978,93.5252,93.5252,900.0
2012-03-09 13:45:00,96.02,96.28,96.02,96.28,2100.0,93.4668,93.7199,93.4668,93.7199,2100.0
2012-03-09 13:50:00,96.28,96.28,96.14,96.14,1000.0,93.7199,93.7199,93.5836,93.5836,1000.0
2012-03-09 13:55:00,96.16,96.2,96.15,96.16,1400.0,93.6031,93.642,93.5933,93.6031,1400.0
2012-03-09 14:00:00,96.16,96.22,96.15,96.22,900.0,93.6031,93.6615,93.5933,93.6615,900.0
2012-03-09 14:05:00,96.19,96.22,96.0,96.04,1600.0,93.6323,93.6615,93.4473,93.4863,1600.0
2012-03-09 14:10:00,96.04,96.22,95.89,96.16,6900.0,93.4863,93.6615,93.3402,93.6031,6900.0
2012-03-09 14:15:00,96.18,96.18,96.15,96.15,600.0,93.6225,93.6225,93.5933,93.5933,600.0
2012-03-09 14:20:00,96.13,96.33,96.1,96.33,1800.0,93.5739,93.7685,93.5447,93.7685,1800.0
2012-03-09 14:25:00,96.35,96.4,96.31,96.34,1900.0,93.788,93.8367,93.7491,93.7783,1900.0
2012-03-09 14:30:00,96.34,96.79,96.34,96.79,4000.0,93.7783,94.2163,93.7783,94.2163,4000.0
2012-03-09 14:35:00,96.86,96.88,96.74,96.87,3200.0,94.2845,94.3039,94.1676,94.2942,3200.0
2012-03-09 14:40:00,96.83,96.87,96.79,96.83,1500.0,94.2553,94.2942,94.2163,94.2553,1500.0
2012-03-09 14:45:00,96.63,96.71,96.5,96.63,3800.0,94.0606,94.1384,93.934,94.0606,3800.0
2012-03-09 14:50:00,96.56,96.73,96.06,96.32,7000.0,93.9924,94.1579,93.5057,93.7588,7000.0
2012-03-09 14:55:00,96.31,96.47,96.31,96.38,5600.0,93.7491,93.9048,93.7491,93.8172,5600.0
2012-03-09 15:00:00,96.44,96.51,96.39,96.49,2800.0,93.8756,93.9438,93.827,93.9243,2800.0
2012-03-09 15:05:00,96.42,96.42,96.0,96.17,3600.0,93.8562,93.8562,93.4473,93.6128,3600.0
2012-03-09 15:10:00,96.12,96.14,95.86,96.01,6300.0,93.5641,93.5836,93.311,93.4571,6300.0
2012-03-09 15:15:00,95.99,96.06,95.96,96.05,9600.0,93.4376,93.5057,93.4084,93.496,9600.0
2012-03-09 15:20:00,96.06,96.06,96.0,96.0,4700.0,93.5057,93.5057,93.4473,93.4473,4700.0
2012-03-09 15:25:00,96.05,96.06,95.96,96.06,4300.0,93.496,93.5057,93.4084,93.5057,4300.0
2012-03-09 15:30:00,96.05,96.33,96.05,96.22,5900.0,93.496,93.7685,93.496,93.6615,5900.0
2012-03-09 15:35:00,96.22,96.22,95.96,96.0,7100.0,93.6615,93.6615,93.4084,93.4473,7100.0
2012-03-09 15:40:00,96.06,96.09,95.98,96.03,4400.0,93.5057,93.5349,93.4279,93.4765,4400.0
2012-03-09 15:45:00,96.04,96.09,95.84,95.84,7300.0,93.4863,93.5349,93.2916,93.2916,7300.0
2012-03-09 15:50:00,95.89,95.96,95.82,95.93,12000.0,93.3402,93.4084,93.2721,93.3792,12000.0
2012-03-09 15:55:00,96.01,96.08,95.86,95.93,18000.0,93.4571,93.5252,93.311,93.3792,18000.0
2012-03-12 09:30:00,95.69,96.75,95.6,96.67,12000.0,93.1456,94.1774,93.058,94.0995,12000.0
2012-03-12 09:35:00,96.79,96.8,96.6,96.69,11100.0,94.2163,94.2261,94.0314,94.119,11100.0
2012-03-12 09:40:00,96.63,97.44,96.5,97.27,18200.0,94.0606,94.849,93.934,94.6836,18200.0
2012-03-12 09:45:00,97.1,97.95,96.96,97.92,9400.0,94.5181,95.3455,94.3818,95.3163,9400.0
2012-03-12 09:50:00,97.8,97.83,97.49,97.49,2800.0,95.1995,95.2287,94.8977,94.8977,2800.0
2012-03-12 09:55:00,97.46,98.45,97.42,97.88,13900.0,94.8685,95.8322,94.8296,95.2773,13900.0
2012-03-12 10:00:00,97.87,97.87,97.0,97.0,7100.0,95.2676,95.2676,94.4207,94.4207,7100.0
2012-03-12 10:05:00,97.01,97.14,96.84,97.02,8900.0,94.4305,94.557,94.265,94.4402,8900.0
2012-03-12 10:10:00,96.88,97.0,96.87,96.94,2600.0,94.3039,94.4207,94.2942,94.3623,2600.0
2012-03-12 10:15:00,96.95,97.23,96.86,97.03,7900.0,94.3721,94.6446,94.2845,94.4499,7900.0
2012-03-12 10:20:00,96.98,96.98,96.15,96.15,16700.0,94.4013,94.4013,93.5933,93.5933,16700.0
2012-03-12 10:25:00,96.2,96.25,95.99,95.99,3600.0,93.642,93.6907,93.4376,93.4376,3600.0
2012-03-12 10:30:00,95.95,95.95,95.38,95.68,15200.0,93.3987,93.3987,92.8438,93.1358,15200.0
2012-03-12 10:35:00,95.69,95.8,95.48,95.56,6300.0,93.1456,93.2526,92.9412,93.019,6300.0
2012-03-12 10:40:00,95.47,95.47,95.0,95.13,5100.0,92.9314,92.9314,92.4739,92.6005,5100.0
2012-03-12 10:45:00,95.18,95.42,95.1,95.34,10300.0,92.6491,92.8827,92.5713,92.8049,10300.0
2012-03-12 10:50:00,95.45,95.89,95.45,95.84,5800.0,92.9119,93.3402,92.9119,93.2916,5800.0
2012-03-12 10:55:00,95.82,95.82,95.59,95.64,1900.0,93.2721,93.2721,93.0482,93.0969,1900.0
2012-03-12 11:00:00,95.56,95.74,95.56,95.63,2200.0,93.019,93.1942,93.019,93.0872,2200.0
2012-03-12 11:05:00,95.65,95.68,95.6,95.62,1400.0,93.1066,93.1358,93.058,93.0774,1400.0
2012-03-12 11:10:00,95.54,95.55,95.46,95.51,2600.0,92.9996,93.0093,92.9217,92.9704,2600.0
2012-03-12 11:15:00,95.45,95.49,95.3,95.31,4600.0,92.9119,92.9509,92.7659,92.7757,4600.0
2012-03-12 11:20:00,95.33,95.34,95.09,95.17,1400.0,92.7951,92.8049,92.5615,92.6394,1400.0
2012-03-12 11:25:00,95.08,95.15,95.0,95.0,4000.0,92.5518,92.6199,92.4739,92.4739,4000.0
2012-03-12 11:30:00,95.0,95.09,94.9,95.05,4300.0,92.4739,92.5615,92.3766,92.5226,4300.0
2012-03-12 11:35:00,95.09,95.09,94.85,94.9,3400.0,92.5615,92.5615,92.3279,92.3766,3400.0
2012-03-12 11:40:00,94.95,95.02,94.95,95.02,900.0,92.4252,92.4934,92.4252,92.4934,900.0
2012-03-12 11:45:00,95.01,95.01,94.83,94.91,3200.0,92.4836,92.4836,92.3084,92.3863,3200.0
2012-03-12 11:50:00,94.94,94.99,94.84,94.84,2200.0,92.4155,92.4642,92.3182,92.3182,2200.0
2012-03-12 11:55:00,94.74,94.79,94.71,94.77,2700.0,92.2208,92.2695,92.1916,92.25,2700.0
2012-03-12 12:00:00,94.79,95.12,94.51,95.03,3900.0,92.2695,92.5907,91.9969,92.5031,3900.0
2012-03-12 12:05:00,94.99,94.99,94.84,94.97,1600.0,92.4642,92.4642,92.3182,92.4447,1600.0
2012-03-12 12:10:00,94.95,94.97,94.8,94.97,2300.0,92.4252,92.4447,92.2792,92.4447,2300.0
2012-03-12 12:15:00,94.91,94.91,94.8,94.8,1600.0,92.3863,92.3863,92.2792,92.2792,1600.0
2012-03-12 12:20:00,94.85,94.89,94.82,94.87,1900.0,92.3279,92.3668,92.2987,92.3474,1900.0
2012-03-12 12:25:00,94.83,94.87,94.81,94.83,1400.0,92.3084,92.3474,92.289,92.3084,1400.0
2012-03-12 12:30:00,94.8,94.86,94.71,94.86,3100.0,92.2792,92.3376,92.1916,92.3376,3100.0
2012-03-12 12:35:00,94.89,95.06,94.84,95.0,2100.0,92.3668,92.5323,92.3182,92.4739,2100.0
2012-03-12 12:40:00,95.0,95.17,94.93,95.11,4800.0,92.4739,92.6394,92.4058,92.581,4800.0
2012-03-12 12:45:00,95.06,95.21,95.05,95.17,4000.0,92.5323,92.6783,92.5226,92.6394,4000.0
2012-03-12 12:50:00,95.16,95.16,95.0,95.13,4500.0,92.6297,92.6297,92.4739,92.6005,4500.0
2012-03-12 12:55:00,95.11,95.28,95.11,95.27,2300.0,92.581,92.7465,92.581,92.7367,2300.0
2012-03-12 13:00:00,95.36,95.43,95.27,95.34,2800.0,92.8243,92.8925,92.7367,92.8049,2800.0
2012-03-12 13:05:00,95.37,95.39,95.35,95.35,700.0,92.8341,92.8535,92.8146,92.8146,700.0
2012-03-12 13:10:00,95.39,95.39,95.23,95.29,1500.0,92.8535,92.8535,92.6978,92.7562,1500.0
2012-03-12 13:15:00,95.29,95.34,95.24,95.31,1400.0,92.7562,92.8049,92.7075,92.7757,1400.0
2012-03-12 13:20:00,95.27,95.45,95.27,95.45,2300.0,92.7367,92.9119,92.7367,92.9119,2300.0
2012-03-12 13:25:00,95.49,95.63,95.49,95.57,3000.0,92.9509,93.0872,92.9509,93.0288,3000.0
2012-03-12 13:30:00,95.51,95.57,95.51,95.53,1300.0,92.9704,93.0288,92.9704,92.9898,1300.0
2012-03-12 13:35:00,95.57,95.59,95.5,95.5,4200.0,93.0288,93.0482,92.9606,92.9606,4200.0
2012-03-12 13:40:00,95.54,95.62,95.51,95.62,3400.0,92.9996,93.0774,92.9704,93.0774,3400.0
2012-03-12 13:45:00,95.54,95.81,95.52,95.77,9600.0,92.9996,93.2624,92.9801,93.2234,9600.0
2012-03-12 13:50:00,95.73,95.77,95.67,95.68,1400.0,93.1845,93.2234,93.1261,93.1358,1400.0
2012-03-12 13:55:00,95.73,95.73,95.59,95.59,1200.0,93.1845,93.1845,93.0482,93.0482,1200.0
2012-03-12 14:00:00,95.64,95.65,95.57,95.57,1100.0,93.0969,93.1066,93.0288,93.0288,1100.0
2012-03-12 14:05:00,95.52,95.53,95.5,95.5,4200.0,92.9801,92.9898,92.9606,92.9606,4200.0
2012-03-12 14:10:00,95.51,95.68,95.5,95.64,3500.0,92.9704,93.1358,92.9606,93.0969,3500.0
2012-03-12 14:15:00,95.63,95.64,95.5,95.52,6000.0,93.0872,93.0969,92.9606,92.9801,6000.0
2012-03-12 14:20:00,95.51,95.55,95.5,95.55,3400.0,92.9704,93.0093,92.9606,93.0093,3400.0
2012-03-12 14:25:00,95.51,95.54,95.5,95.54,3500.0,92.9704,92.9996,92.9606,92.9996,3500.0
2012-03-12 14:30:00,95.52,95.54,95.5,95.5,3400.0,92.9801,92.9996,92.9606,92.9606,3400.0
2012-03-12 14:35:00,95.5,95.54,95.5,95.53,2500.0,92.9606,92.9996,92.9606,92.9898,2500.0
2012-03-12 14:40:00,95.5,95.53,95.5,95.53,1000.0,92.9606,92.9898,92.9606,92.9898,1000.0
2012-03-12 14:45:00,95.51,95.57,95.5,95.55,9000.0,92.9704,93.0288,92.9606,93.0093,9000.0
2012-03-12 14:50:00,95.52,95.54,95.5,95.54,4700.0,92.9801,92.9996,92.9606,92.9996,4700.0
2012-03-12 14:55:00,95.54,95.54,95.5,95.54,2300.0,92.9996,92.9996,92.9606,92.9996,2300.0
2012-03-12 15:00:00,95.55,95.56,95.5,95.51,4800.0,93.0093,93.019,92.9606,92.9704,4800.0
2012-03-12 15:05:00,95.53,95.55,95.5,95.5,5300.0,92.9898,93.0093,92.9606,92.9606,5300.0
2012-03-12 15:10:00,95.52,95.53,95.5,95.5,2100.0,92.9801,92.9898,92.9606,92.9606,2100.0
2012-03-12 15:15:00,95.5,95.55,95.5,95.53,4900.0,92.9606,93.0093,92.9606,92.9898,4900.0
2012-03-12 15:20:00,95.54,95.54,95.5,95.5,2600.0,92.9996,92.9996,92.9606,92.9606,2600.0
2012-03-12 15:25:00,95.52,95.53,95.5,95.5,3000.0,92.9801,92.9898,92.9606,92.9606,3000.0
2012-03-12 15:30:00,95.51,95.55,95.5,95.51,5600.0,92.9704,93.0093,92.9606,92.9704,5600.0
2012-03-12 15:35:00,95.51,95.55,95.5,95.54,6300.0,92.9704,93.0093,92.9606,92.9996,6300.0
2012-03-12 15:40:00,95.5,95.5,95.33,95.47,10400.0,92.9606,92.9606,92.7951,92.9314,10400.0
2012-03-12 15:45:00,95.45,95.63,95.45,95.52,4400.0,92.9119,93.0872,92.9119,92.9801,4400.0
2012-03-12 15:50:00,95.59,95.59,95.5,95.55,11300.0,93.0482,93.0482,92.9606,93.0093,11300.0
2012-03-12 15:55:00,95.5,95.59,95.5,95.52,12000.0,92.9606,93.0482,92.9606,92.9801,12000.0
2012-03-13 09:30:00,95.88,96.64,95.59,95.59,10400.0,93.3305,94.0703,93.0482,93.0482,10400.0
2012-03-13 09:35:00,95.78,96.2,95.75,96.15,4900.0,93.2332,93.642,93.204,93.5933,4900.0
2012-03-13 09:40:00,96.19,96.19,95.56,95.56,3700.0,93.6323,93.6323,93.019,93.019,3700.0
2012-03-13 09:45:00,95.51,95.71,95.36,95.36,24700.0,92.9704,93.165,92.8243,92.8243,24700.0
2012-03-13 09:50:00,95.28,95.49,95.18,95.37,5800.0,92.7465,92.9509,92.6491,92.8341,5800.0
2012-03-13 09:55:00,95.48,95.74,95.04,95.04,5100.0,92.9412,93.1942,92.5129,92.5129,5100.0
2012-03-13 10:00:00,95.02,95.15,94.96,95.13,2900.0,92.4934,92.6199,92.435,92.6005,2900.0
2012-03-13 10:05:00,95.1,95.11,94.74,94.74,4600.0,92.5713,92.581,92.2208,92.2208,4600.0
2012-03-13 10:10:00,94.76,94.82,94.65,94.76,6700.0,92.2403,92.2987,92.1332,92.2403,6700.0
2012-03-13 10:15:00,94.87,94.87,94.49,94.56,10200.0,92.3474,92.3474,91.9775,92.0456,10200.0
2012-03-13 10:20:00,94.56,94.84,94.47,94.84,2900.0,92.0456,92.3182,91.958,92.3182,2900.0
2012-03-13 10:25:00,94.85,95.0,94.77,95.0,2500.0,92.3279,92.4739,92.25,92.4739,2500.0
2012-03-13 10:30:00,95.13,95.5,95.13,95.49,4700.0,92.6005,92.9606,92.6005,92.9509,4700.0
2012-03-13 10:35:00,95.61,96.0,95.49,95.98,11600.0,93.0677,93.4473,92.9509,93.4279,11600.0
2012-03-13 10:40:00,95.86,96.0,95.64,96.0,6300.0,93.311,93.4473,93.0969,93.4473,6300.0
2012-03-13 10:45:00,95.96,96.0,95.66,95.95,3300.0,93.4084,93.4473,93.1164,93.3987,3300.0
2012-03-13 10:50:00,95.89,95.91,95.89,95.9,300.0,93.3402,93.3597,93.3402,93.35,300.0
2012-03-13 10:55:00,95.81,95.87,95.48,95.48,4100.0,93.2624,93.3208,92.9412,92.9412,4100.0
2012-03-13 11:00:00,95.59,95.7,95.59,95.7,1400.0,93.0482,93.1553,93.0482,93.1553,1400.0
2012-03-13 11:05:00,95.7,95.7,95.64,95.69,1200.0,93.1553,93.1553,93.0969,93.1456,1200.0
2012-03-13 11:10:00,95.52,95.68,95.52,95.68,1400.0,92.9801,93.1358,92.9801,93.1358,1400.0
2012-03-13 11:15:00,95.55,95.59,95.4,95.47,3700.0,93.0093,93.0482,92.8633,92.9314,3700.0
2012-03-13 11:20:00,95.5,95.5,95.44,95.49,3000.0,92.9606,92.9606,92.9022,92.9509,3000.0
2012-03-13 11:25:00,95.37,95.5,95.37,95.43,1100.0,92.8341,92.9606,92.8341,92.8925,1100.0
2012-03-13 11:30:00,95.39,95.69,95.38,95.65,4000.0,92.8535,93.1456,92.8438,93.1066,4000.0
2012-03-13 11:35:00,95.51,95.64,95.5,95.64,500.0,92.9704,93.0969,92.9606,93.0969,500.0
2012-03-13 11:40:00,95.63,95.99,95.63,95.99,1700.0,93.0872,93.4376,93.0872,93.4376,1700.0
2012-03-13 11:45:00,95.98,95.98,95.43,95.43,10900.0,93.4279,93.4279,92.8925,92.8925,10900.0
2012-03-13 11:50:00,95.42,95.82,95.38,95.68,6200.0,92.8827,93.2721,92.8438,93.1358,6200.0
2012-03-13 11:55:00,95.68,95.84,95.68,95.84,600.0,93.1358,93.2916,93.1358,93.2916,600.0
2012-03-13 12:00:00,95.72,95.75,95.5,95.75,1600.0,93.1748,93.204,92.9606,93.204,1600.0
2012-03-13 12:05:00,95.73,95.77,95.45,95.54,1200.0,93.1845,93.2234,92.9119,92.9996,1200.0
2012-03-13 12:10:00,95.53,95.53,95.43,95.44,1700.0,92.9898,92.9898,92.8925,92.9022,1700.0
2012-03-13 12:15:00,95.43,95.56,95.28,95.28,7200.0,92.8925,93.019,92.7465,92.7465,7200.0
2012-03-13 12:20:00,95.28,95.42,95.16,95.38,5800.0,92.7465,92.8827,92.6297,92.8438,5800.0
2012-03-13 12:25:00,95.45,95.59,95.45,95.58,600.0,92.9119,93.0482,92.9119,93.0385,600.0
2012-03-13 12:30:00,95.59,95.59,95.52,95.54,500.0,93.0482,93.0482,92.9801,92.9996,500.0
2012-03-13 12:35:00,95.42,95.42,95.22,95.25,1500.0,92.8827,92.8827,92.6881,92.7173,1500.0
2012-03-13 12:40:00,95.21,95.21,95.21,95.21,800.0,92.6783,92.6783,92.6783,92.6783,800.0
2012-03-13 12:45:00,95.3,95.52,95.18,95.37,6000.0,92.7659,92.9801,92.6491,92.8341,6000.0
2012-03-13 12:50:00,95.31,95.48,95.31,95.37,1700.0,92.7757,92.9412,92.7757,92.8341,1700.0
2012-03-13 12:55:00,95.42,95.59,95.38,95.59,3100.0,92.8827,93.0482,92.8438,93.0482,3100.0
2012-03-13 13:00:00,95.7,95.7,95.68,95.68,300.0,93.1553,93.1553,93.1358,93.1358,300.0
2012-03-13 13:05:00,95.74,95.76,95.67,95.67,800.0,93.1942,93.2137,93.1261,93.1261,800.0
2012-03-13 13:10:00,95.67,95.7,95.58,95.63,1900.0,93.1261,93.1553,93.0385,93.0872,1900.0
2012-03-13 13:15:00,95.68,95.74,95.68,95.74,300.0,93.1358,93.1942,93.1358,93.1942,300.0
2012-03-13 13:20:00,95.82,95.87,95.79,95.84,4000.0,93.2721,93.3208,93.2429,93.2916,4000.0
2012-03-13 13:25:00,95.77,95.77,95.68,95.68,800.0,93.2234,93.2234,93.1358,93.1358,800.0
2012-03-13 13:30:00,95.76,95.76,95.69,95.71,300.0,93.2137,93.2137,93.1456,93.165,300.0
2012-03-13 13:35:00,95.67,95.72,95.56,95.65,2700.0,93.1261,93.1748,93.019,93.1066,2700.0
2012-03-13 13:40:00,95.69,95.72,95.63,95.66,700.0,93.1456,93.1748,93.0872,93.1164,700.0
2012-03-13 13:45:00,95.66,95.74,95.53,95.59,11300.0,93.1164,93.1942,92.9898,93.0482,11300.0
2012-03-13 13:50:00,95.56,95.67,95.56,95.66,1900.0,93.019,93.1261,93.019,93.1164,1900.0
2012-03-13 13:55:00,95.66,95.68,95.62,95.62,1000.0,93.1164,93.1358,93.0774,93.0774,1000.0
2012-03-13 14:00:00,95.64,95.67,95.6,95.6,1000.0,93.0969,93.1261,93.058,93.058,1000.0
2012-03-13 14:05:00,95.62,95.7,95.62,95.66,600.0,93.0774,93.1553,93.0774,93.1164,600.0
2012-03-13 14:10:00,95.68,95.8,95.68,95.71,700.0,93.1358,93.2526,93.1358,93.165,700.0
2012-03-13 14:15:00,95.73,95.85,95.67,95.85,3900.0,93.1845,93.3013,93.1261,93.3013,3900.0
2012-03-13 14:20:00,95.85,95.85,95.67,95.72,5400.0,93.3013,93.3013,93.1261,93.1748,5400.0
2012-03-13 14:25:00,95.56,95.67,95.56,95.67,2400.0,93.019,93.1261,93.019,93.1261,2400.0
2012-03-13 14:30:00,95.72,95.76,95.59,95.59,4500.0,93.1748,93.2137,93.0482,93.0482,4500.0
2012-03-13 14:35:00,95.6,95.74,95.55,95.74,1700.0,93.058,93.1942,93.0093,93.1942,1700.0
2012-03-13 14:40:00,95.67,95.79,95.55,95.56,3300.0,93.1261,93.2429,93.0093,93.019,3300.0
2012-03-13 14:45:00,95.56,95.62,95.54,95.6,3100.0,93.019,93.0774,92.9996,93.058,3100.0
2012-03-13 14:50:00,95.6,95.63,95.51,95.62,5500.0,93.058,93.0872,92.9704,93.0774,5500.0
2012-03-13 14:55:00,95.62,95.65,95.56,95.56,2800.0,93.0774,93.1066,93.019,93.019,2800.0
2012-03-13 15:00:00,95.64,95.66,95.56,95.62,7000.0,93.0969,93.1164,93.019,93.0774,7000.0
2012-03-13 15:05:00,95.65,95.79,95.6,95.67,7200.0,93.1066,93.2429,93.058,93.1261,7200.0
2012-03-13 15:10:00,95.68,95.7,95.53,95.6,7600.0,93.1358,93.1553,92.9898,93.058,7600.0
2012-03-13 15:15:00,95.64,95.7,95.6,95.69,2300.0,93.0969,93.1553,93.058,93.1456,2300.0
2012-03-13 15:20:00,95.69,95.72,95.58,95.7,10900.0,93.1456,93.1748,93.0385,93.1553,10900.0
2012-03-13 15:25:00,95.7,95.82,95.61,95.69,4300.0,93.1553,93.2721,93.0677,93.1456,4300.0
2012-03-13 15:30:00,95.7,95.88,95.7,95.88,1700.0,93.1553,93.3305,93.1553,93.3305,1700.0
2012-03-13 15:35:00,95.8,95.96,95.8,95.96,2900.0,93.2526,93.4084,93.2526,93.4084,2900.0
2012-03-13 15:40:00,95.98,96.19,95.88,96.19,7400.0,93.4279,93.6323,93.3305,93.6323,7400.0
2012-03-13 15:45:00,96.13,96.19,96.02,96.09,7900.0,93.5739,93.6323,93.4668,93.5349,7900.0
2012-03-13 15:50:00,96.09,96.09,95.95,95.99,9700.0,93.5349,93.5349,93.3987,93.4376,9700.0
2012-03-13 15:55:00,96.02,96.22,95.97,96.12,12000.0,93.4668,93.6615,93.4181,93.5641,12000.0
2012-03-14 09:30:00,96.14,96.84,95.17,95.5,11800.0,93.5836,94.265,92.6394,92.9606,11800.0
2012-03-14 09:35:00,95.36,95.97,95.24,95.92,4300.0,92.8243,93.4181,92.7075,93.3695,4300.0
2012-03-14 09:40:00,95.73,95.83,95.23,95.67,13200.0,93.1845,93.2818,92.6978,93.1261,13200.0
2012-03-14 09:45:00,95.66,95.9,95.52,95.67,9000.0,93.1164,93.35,92.9801,93.1261,9000.0
2012-03-14 09:50:00,95.74,95.92,95.51,95.68,3200.0,93.1942,93.3695,92.9704,93.1358,3200.0
2012-03-14 09:55:00,95.64,95.87,95.53,95.81,5500.0,93.0969,93.3208,92.9898,93.2624,5500.0
2012-03-14 10:00:00,95.69,95.91,95.53,95.79,9200.0,93.1456,93.3597,92.9898,93.2429,9200.0
2012-03-14 10:05:00,95.69,95.85,95.67,95.75,14800.0,93.1456,93.3013,93.1261,93.204,14800.0
2012-03-14 10:10:00,95.76,96.26,95.75,96.0,9500.0,93.2137,93.7004,93.204,93.4473,9500.0
2012-03-14 10:15:00,96.0,96.05,95.88,95.9,29300.0,93.4473,93.496,93.3305,93.35,29300.0
2012-03-14 10:20:00,95.88,96.0,95.76,95.95,4400.0,93.3305,93.4473,93.2137,93.3987,4400.0
2012-03-14 10:25:00,95.76,95.98,95.76,95.95,1500.0,93.2137,93.4279,93.2137,93.3987,1500.0
2012-03-14 10:30:00,95.83,95.99,95.83,95.86,6800.0,93.2818,93.4376,93.2818,93.311,6800.0
2012-03-14 10:35:00,95.87,96.0,95.79,95.79,13700.0,93.3208,93.4473,93.2429,93.2429,13700.0
2012-03-14 10:40:00,95.84,95.96,95.61,95.9,3400.0,93.2916,93.4084,93.0677,93.35,3400.0
2012-03-14 10:45:00,95.9,96.07,95.74,95.94,13100.0,93.35,93.5155,93.1942,93.3889,13100.0
2012-03-14 10:50:00,95.88,96.0,95.77,95.77,10000.0,93.3305,93.4473,93.2234,93.2234,10000.0
2012-03-14 10:55:00,95.89,95.99,95.78,95.99,3700.0,93.3402,93.4376,93.2332,93.4376,3700.0
2012-03-14 11:00:00,95.92,96.02,95.85,95.96,6000.0,93.3695,93.4668,93.3013,93.4084,6000.0
2012-03-14 11:05:00,95.92,96.0,95.91,95.95,2600.0,93.3695,93.4473,93.3597,93.3987,2600.0
2012-03-14 11:10:00,95.95,95.98,95.91,95.98,1300.0,93.3987,93.4279,93.3597,93.4279,1300.0
2012-03-14 11:15:00,95.89,95.96,95.72,95.82,2700.0,93.3402,93.4084,93.1748,93.2721,2700.0
2012-03-14 11:20:00,95.84,95.99,95.84,95.91,400.0,93.2916,93.4376,93.2916,93.3597,400.0
2012-03-14 11:25:00,95.92,95.97,95.76,95.92,2300.0,93.3695,93.4181,93.2137,93.3695,2300.0
2012-03-14 11:30:00,95.93,95.95,95.75,95.85,8300.0,93.3792,93.3987,93.204,93.3013,8300.0
2012-03-14 11:35:00,95.85,95.98,95.77,95.96,4100.0,93.3013,93.4279,93.2234,93.4084,4100.0
2012-03-14 11:40:00,95.9,95.98,95.81,95.93,2900.0,93.35,93.4279,93.2624,93.3792,2900.0
2012-03-14 11:45:00,95.92,95.96,95.84,95.9,1800.0,93.3695,93.4084,93.2916,93.35,1800.0
2012-03-14 11:50:00,95.9,96.04,95.82,95.93,5700.0,93.35,93.4863,93.2721,93.3792,5700.0
2012-03-14 11:55:00,95.85,95.92,95.82,95.86,1400.0,93.3013,93.3695,93.2721,93.311,1400.0
2012-03-14 12:00:00,95.8,96.0,95.78,96.0,5100.0,93.2526,93.4473,93.2332,93.4473,5100.0
2012-03-14 12:05:00,95.99,96.08,95.94,96.08,3700.0,93.4376,93.5252,93.3889,93.5252,3700.0
2012-03-14 12:10:00,96.0,96.12,96.0,96.03,1600.0,93.4473,93.5641,93.4473,93.4765,1600.0
2012-03-14 12:15:00,96.05,96.09,95.89,96.0,4200.0,93.496,93.5349,93.3402,93.4473,4200.0
2012-03-14 12:20:00,96.0,96.01,95.9,96.0,3300.0,93.4473,93.4571,93.35,93.4473,3300.0
2012-03-14 12:25:00,95.94,96.0,95.87,95.87,1400.0,93.3889,93.4473,93.3208,93.3208,1400.0
2012-03-14 12:30:00,95.94,95.98,95.89,95.98,1700.0,93.3889,93.4279,93.3402,93.4279,1700.0
2012-03-14 12:35:00,95.98,96.05,95.92,95.98,3300.0,93.4279,93.496,93.3695,93.4279,3300.0
2012-03-14 12:40:00,95.95,96.0,95.89,95.95,5100.0,93.3987,93.4473,93.3402,93.3987,5100.0
2012-03-14 12:45:00,95.96,96.01,95.95,95.96,1500.0,93.4084,93.4571,93.3987,93.4084,1500.0
2012-03-14 12:50:00,95.96,96.04,95.93,96.04,4600.0,93.4084,93.4863,93.3792,93.4863,4600.0
2012-03-14 12:55:00,96.05,96.05,95.98,96.0,2100.0,93.496,93.496,93.4279,93.4473,2100.0
2012-03-14 13:00:00,96.01,96.08,95.97,96.08,2700.0,93.4571,93.5252,93.4181,93.5252,2700.0
2012-03-14 13:05:00,96.02,96.1,95.98,96.06,3700.0,93.4668,93.5447,93.4279,93.5057,3700.0
2012-03-14 13:10:00,96.15,96.25,96.02,96.03,3100.0,93.5933,93.6907,93.4668,93.4765,3100.0
2012-03-14 13:15:00,96.03,96.05,96.0,96.04,700.0,93.4765,93.496,93.4473,93.4863,700.0
2012-03-14 13:20:00,96.0,96.15,96.0,96.09,1200.0,93.4473,93.5933,93.4473,93.5349,1200.0
2012-03-14 13:25:00,96.09,96.1,96.02,96.1,400.0,93.5349,93.5447,93.4668,93.5447,400.0
2012-03-14 13:30:00,96.07,96.07,95.99,96.03,6300.0,93.5155,93.5155,93.4376,93.4765,6300.0
2012-03-14 13:35:00,96.01,96.17,95.97,96.01,6200.0,93.4571,93.6128,93.4181,93.4571,6200.0
2012-03-14 13:40:00,96.0,96.02,95.8,96.0,6700.0,93.4473,93.4668,93.2526,93.4473,6700.0
2012-03-14 13:45:00,95.98,95.98,95.66,95.87,5900.0,93.4279,93.4279,93.1164,93.3208,5900.0
2012-03-14 13:50:00,95.88,96.0,95.84,95.93,2400.0,93.3305,93.4473,93.2916,93.3792,2400.0
2012-03-14 13:55:00,95.78,95.91,95.4,95.59,2600.0,93.2332,93.3597,92.8633,93.0482,2600.0
2012-03-14 14:00:00,95.56,96.0,95.54,95.94,7400.0,93.019,93.4473,92.9996,93.3889,7400.0
2012-03-14 14:05:00,95.87,95.99,95.65,95.89,4900.0,93.3208,93.4376,93.1066,93.3402,4900.0
2012-03-14 14:10:00,95.81,95.89,95.76,95.89,5900.0,93.2624,93.3402,93.2137,93.3402,5900.0
2012-03-14 14:15:00,95.85,95.97,95.79,95.93,8400.0,93.3013,93.4181,93.2429,93.3792,8400.0
2012-03-14 14:20:00,95.9,95.96,95.85,95.93,8000.0,93.35,93.4084,93.3013,93.3792,8000.0
2012-03-14 14:25:00,95.88,95.99,95.82,95.93,6900.0,93.3305,93.4376,93.2721,93.3792,6900.0
2012-03-14 14:30:00,95.88,95.95,95.83,95.89,5100.0,93.3305,93.3987,93.2818,93.3402,5100.0
2012-03-14 14:35:00,95.9,95.98,95.85,95.98,2600.0,93.35,93.4279,93.3013,93.4279,2600.0
2012-03-14 14:40:00,95.91,96.11,95.91,96.04,4400.0,93.3597,93.5544,93.3597,93.4863,4400.0
2012-03-14 14:45:00,96.0,96.2,96.0,96.07,1900.0,93.4473,93.642,93.4473,93.5155,1900.0
2012-03-14 14:50:00,96.08,96.23,96.08,96.23,1300.0,93.5252,93.6712,93.5252,93.6712,1300.0
2012-03-14 14:55:00,96.07,96.07,95.96,95.96,600.0,93.5155,93.5155,93.4084,93.4084,600.0
2012-03-14 15:00:00,95.96,96.0,95.84,95.84,3200.0,93.4084,93.4473,93.2916,93.2916,3200.0
2012-03-14 15:05:00,95.85,96.03,95.85,95.94,2600.0,93.3013,93.4765,93.3013,93.3889,2600.0
2012-03-14 15:10:00,96.0,96.0,95.91,96.0,14600.0,93.4473,93.4473,93.3597,93.4473,14600.0
2012-03-14 15:15:00,96.03,96.03,95.95,95.98,2600.0,93.4765,93.4765,93.3987,93.4279,2600.0
2012-03-14 15:20:00,95.83,96.2,95.83,96.13,1700.0,93.2818,93.642,93.2818,93.5739,1700.0
2012-03-14 15:25:00,96.12,96.14,95.82,96.09,3000.0,93.5641,93.5836,93.2721,93.5349,3000.0
2012-03-14 15:30:00,96.09,96.1,95.99,96.0,2300.0,93.5349,93.5447,93.4376,93.4473,2300.0
2012-03-14 15:35:00,96.0,96.02,95.89,96.0,5000.0,93.4473,93.4668,93.3402,93.4473,5000.0
2012-03-14 15:40:00,95.9,96.0,95.9,95.97,2900.0,93.35,93.4473,93.35,93.4181,2900.0
2012-03-14 15:45:00,95.95,96.1,95.95,96.03,3700.0,93.3987,93.5447,93.3987,93.4765,3700.0
2012-03-14 15:50:00,95.95,96.13,95.91,96.04,9100.0,93.3987,93.5739,93.3597,93.4863,9100.0
2012-03-14 15:55:00,96.01,96.18,95.98,96.18,3200.0,93.4571,93.6225,93.4279,93.6225,3200.0
2012-03-15 09:30:00,96.54,96.59,96.04,96.52,3500.0,93.973,94.0216,93.4863,93.9535,3500.0
2012-03-15 09:35:00,96.1,96.39,96.1,96.33,500.0,93.5447,93.827,93.5447,93.7685,500.0
2012-03-15 09:40:00,96.23,96.41,96.21,96.4,1200.0,93.6712,93.8464,93.6517,93.8367,1200.0
2012-03-15 09:45:00,96.51,96.51,96.25,96.25,400.0,93.9438,93.9438,93.6907,93.6907,400.0
2012-03-15 09:50:00,96.33,96.94,96.32,96.94,2300.0,93.7685,94.3623,93.7588,94.3623,2300.0
2012-03-15 09:55:00,96.94,97.78,96.93,97.78,7700.0,94.3623,95.18,94.3526,95.18,7700.0
2012-03-15 10:00:00,97.62,97.71,97.3,97.3,2900.0,95.0242,95.1119,94.7128,94.7128,2900.0
2012-03-15 10:05:00,97.24,97.33,97.08,97.24,1500.0,94.6544,94.742,94.4986,94.6544,1500.0
2012-03-15 10:10:00,97.2,97.38,97.01,97.38,2400.0,94.6154,94.7906,94.4305,94.7906,2400.0
2012-03-15 10:15:00,97.38,97.66,97.38,97.66,2700.0,94.7906,95.0632,94.7906,95.0632,2700.0
2012-03-15 10:20:00,97.72,97.77,97.65,97.76,2200.0,95.1216,95.1703,95.0534,95.1605,2200.0
2012-03-15 10:25:00,97.69,98.0,97.63,98.0,4900.0,95.0924,95.3941,95.034,95.3941,4900.0
2012-03-15 10:30:00,98.12,98.33,98.06,98.33,4600.0,95.511,95.7154,95.4525,95.7154,4600.0
2012-03-15 10:35:00,98.33,98.5,98.3,98.31,5100.0,95.7154,95.8808,95.6862,95.6959,5100.0
2012-03-15 10:40:00,98.33,98.5,98.33,98.4,2700.0,95.7154,95.8808,95.7154,95.7835,2700.0
2012-03-15 10:45:00,98.4,98.4,98.17,98.18,600.0,95.7835,95.7835,95.5596,95.5694,600.0
2012-03-15 10:50:00,98.06,98.07,97.78,97.99,1300.0,95.4525,95.4623,95.18,95.3844,1300.0
2012-03-15 10:55:00,98.0,98.07,97.54,97.54,1500.0,95.3941,95.4623,94.9464,94.9464,1500.0
2012-03-15 11:00:00,97.55,97.55,97.54,97.54,300.0,94.9561,94.9561,94.9464,94.9464,300.0
2012-03-15 11:05:00,97.5,97.64,97.45,97.64,1000.0,94.9074,95.0437,94.8588,95.0437,1000.0
2012-03-15 11:10:00,97.67,97.67,97.4,97.51,1500.0,95.0729,95.0729,94.8101,94.9172,1500.0
2012-03-15 11:15:00,97.56,97.56,97.4,97.41,900.0,94.9658,94.9658,94.8101,94.8198,900.0
2012-03-15 11:20:00,97.42,97.65,97.42,97.65,400.0,94.8296,95.0534,94.8296,95.0534,400.0
2012-03-15 11:25:00,97.42,97.42,97.2,97.3,1000.0,94.8296,94.8296,94.6154,94.7128,1000.0
2012-03-15 11:30:00,97.28,97.5,97.28,97.5,500.0,94.6933,94.9074,94.6933,94.9074,500.0
2012-03-15 11:35:00,97.47,97.48,97.33,97.33,600.0,94.8782,94.888,94.742,94.742,600.0
2012-03-15 11:40:00,97.21,97.5,97.21,97.5,2000.0,94.6251,94.9074,94.6251,94.9074,2000.0
2012-03-15 11:45:00,97.34,97.34,97.09,97.18,2700.0,94.7517,94.7517,94.5083,94.5959,2700.0
2012-03-15 11:50:00,97.22,97.46,97.12,97.42,1700.0,94.6349,94.8685,94.5375,94.8296,1700.0
2012-03-15 11:55:00,97.24,97.34,97.24,97.34,300.0,94.6544,94.7517,94.6544,94.7517,300.0
2012-03-15 12:00:00,97.27,97.4,97.27,97.31,700.0,94.6836,94.8101,94.6836,94.7225,700.0
2012-03-15 12:05:00,97.37,97.38,97.32,97.36,800.0,94.7809,94.7906,94.7322,94.7712,800.0
2012-03-15 12:10:00,97.35,97.4,97.27,97.4,400.0,94.7614,94.8101,94.6836,94.8101,400.0
2012-03-15 12:15:00,97.37,97.43,97.37,97.43,400.0,94.7809,94.8393,94.7809,94.8393,400.0
2012-03-15 12:20:00,97.49,97.65,97.35,97.54,4900.0,94.8977,95.0534,94.7614,94.9464,4900.0
2012-03-15 12:25:00,97.64,97.66,97.37,97.5,1000.0,95.0437,95.0632,94.7809,94.9074,1000.0
2012-03-15 12:30:00,97.47,97.49,97.35,97.49,1400.0,94.8782,94.8977,94.7614,94.8977,1400.0
2012-03-15 12:35:00,97.36,97.36,97.36,97.36,100.0,94.7712,94.7712,94.7712,94.7712,100.0
2012-03-15 12:40:00,97.44,97.69,97.42,97.57,1300.0,94.849,95.0924,94.8296,94.9756,1300.0
2012-03-15 12:45:00,97.53,97.56,97.53,97.55,1000.0,94.9366,94.9658,94.9366,94.9561,1000.0
2012-03-15 12:50:00,97.57,97.57,97.53,97.53,600.0,94.9756,94.9756,94.9366,94.9366,600.0
2012-03-15 12:55:00,97.59,97.6,97.52,97.57,900.0,94.995,95.0048,94.9269,94.9756,900.0
2012-03-15 13:00:00,97.65,97.65,97.65,97.65,100.0,95.0534,95.0534,95.0534,95.0534,100.0
2012-03-15 13:05:00,97.65,97.65,97.65,97.65,0.0,95.0534,95.0534,95.0534,95.0534,0.0
2012-03-15 13:10:00,97.62,97.66,97.55,97.55,1100.0,95.0242,95.0632,94.9561,94.9561,1100.0
2012-03-15 13:15:00,97.53,97.55,97.45,97.51,2400.0,94.9366,94.9561,94.8588,94.9172,2400.0
2012-03-15 13:20:00,97.5,97.5,97.45,97.45,300.0,94.9074,94.9074,94.8588,94.8588,300.0
2012-03-15 13:25:00,97.39,97.6,97.25,97.38,3300.0,94.8004,95.0048,94.6641,94.7906,3300.0
2012-03-15 13:30:00,97.28,97.5,97.28,97.5,1000.0,94.6933,94.9074,94.6933,94.9074,1000.0
2012-03-15 13:35:00,97.52,97.6,97.49,97.6,1000.0,94.9269,95.0048,94.8977,95.0048,1000.0
2012-03-15 13:40:00,97.49,97.53,97.47,97.49,1100.0,94.8977,94.9366,94.8782,94.8977,1100.0
2012-03-15 13:45:00,97.6,97.6,97.35,97.45,700.0,95.0048,95.0048,94.7614,94.8588,700.0
2012-03-15 13:50:00,97.45,97.51,97.37,97.45,2100.0,94.8588,94.9172,94.7809,94.8588,2100.0
2012-03-15 13:55:00,97.33,97.55,97.33,97.55,400.0,94.742,94.9561,94.742,94.9561,400.0
2012-03-15 14:00:00,97.55,97.55,97.3,97.3,1600.0,94.9561,94.9561,94.7128,94.7128,1600.0
2012-03-15 14:05:00,97.4,97.67,97.4,97.67,2700.0,94.8101,95.0729,94.8101,95.0729,2700.0
2012-03-15 14:10:00,97.68,97.68,97.61,97.61,200.0,95.0827,95.0827,95.0145,95.0145,200.0
2012-03-15 14:15:00,97.66,97.96,97.58,97.84,4600.0,95.0632,95.3552,94.9853,95.2384,4600.0
2012-03-15 14:20:00,97.81,97.92,97.81,97.92,7500.0,95.2092,95.3163,95.2092,95.3163,7500.0
2012-03-15 14:25:00,97.85,97.87,97.8,97.8,700.0,95.2481,95.2676,95.1995,95.1995,700.0
2012-03-15 14:30:00,97.57,97.68,97.57,97.61,1000.0,94.9756,95.0827,94.9756,95.0145,1000.0
2012-03-15 14:35:00,97.64,97.65,97.5,97.54,800.0,95.0437,95.0534,94.9074,94.9464,800.0
2012-03-15 14:40:00,97.7,97.77,97.68,97.77,3800.0,95.1021,95.1703,95.0827,95.1703,3800.0
2012-03-15 14:45:00,97.76,97.79,97.69,97.69,900.0,95.1605,95.1897,95.0924,95.0924,900.0
2012-03-15 14:50:00,97.73,97.89,97.72,97.89,1200.0,95.1313,95.2871,95.1216,95.2871,1200.0
2012-03-15 14:55:00,97.74,97.74,97.59,97.63,1400.0,95.1411,95.1411,94.995,95.034,1400.0
2012-03-15 15:00:00,97.69,97.8,97.5,97.57,1200.0,95.0924,95.1995,94.9074,94.9756,1200.0
2012-03-15 15:05:00,97.62,97.78,97.62,97.67,500.0,95.0242,95.18,95.0242,95.0729,500.0
2012-03-15 15:10:00,97.63,97.67,97.58,97.65,600.0,95.034,95.0729,94.9853,95.0534,600.0
2012-03-15 15:15:00,97.5,97.52,97.27,97.36,3400.0,94.9074,94.9269,94.6836,94.7712,3400.0
2012-03-15 15:20:00,97.28,97.53,97.28,97.5,2900.0,94.6933,94.9366,94.6933,94.9074,2900.0
2012-03-15 15:25:00,97.55,97.76,97.51,97.76,3400.0,94.9561,95.1605,94.9172,95.1605,3400.0
2012-03-15 15:30:00,97.73,97.76,97.64,97.68,1900.0,95.1313,95.1605,95.0437,95.0827,1900.0
2012-03-15 15:35:00,97.7,97.73,97.57,97.73,4100.0,95.1021,95.1313,94.9756,95.1313,4100.0
2012-03-15 15:40:00,97.62,97.72,97.56,97.56,2500.0,95.0242,95.1216,94.9658,94.9658,2500.0
2012-03-15 15:45:00,97.51,97.52,97.39,97.39,1900.0,94.9172,94.9269,94.8004,94.8004,1900.0
2012-03-15 15:50:00,97.43,97.63,97.42,97.48,5400.0,94.8393,95.034,94.8296,94.888,5400.0
2012-03-15 15:55:00,97.57,97.72,97.51,97.66,6000.0,94.9756,95.1216,94.9172,95.0632,6000.0
2012-03-16 09:30:00,97.82,97.82,97.8,97.8,1000.0,95.2189,95.2189,95.1995,95.1995,1000.0
2012-03-16 09:35:00,97.83,97.83,97.68,97.68,1200.0,95.2287,95.2287,95.0827,95.0827,1200.0
2012-03-16 09:40:00,97.66,97.78,97.46,97.48,1300.0,95.0632,95.18,94.8685,94.888,1300.0
2012-03-16 09:45:00,97.42,97.62,97.4,97.57,1000.0,94.8296,95.0242,94.8101,94.9756,1000.0
2012-03-16 09:50:00,97.59,97.81,97.27,97.72,3500.0,94.995,95.2092,94.6836,95.1216,3500.0
2012-03-16 09:55:00,97.67,98.25,97.6,98.25,3700.0,95.0729,95.6375,95.0048,95.6375,3700.0
2012-03-16 10:00:00,98.25,98.37,98.01,98.12,4800.0,95.6375,95.7543,95.4039,95.511,4800.0
2012-03-16 10:05:00,98.1,98.23,98.02,98.21,2600.0,95.4915,95.618,95.4136,95.5986,2600.0
2012-03-16 10:10:00,98.19,98.25,98.07,98.23,3600.0,95.5791,95.6375,95.4623,95.618,3600.0
2012-03-16 10:15:00,98.17,98.2,97.75,97.75,1600.0,95.5596,95.5888,95.1508,95.1508,1600.0
2012-03-16 10:20:00,97.77,98.25,97.75,98.1,2900.0,95.1703,95.6375,95.1508,95.4915,2900.0
2012-03-16 10:25:00,98.19,98.2,97.95,97.95,1500.0,95.5791,95.5888,95.3455,95.3455,1500.0
2012-03-16 10:30:00,98.03,98.12,98.02,98.02,4500.0,95.4233,95.511,95.4136,95.4136,4500.0
2012-03-16 10:35:00,98.15,98.32,98.07,98.32,3300.0,95.5402,95.7056,95.4623,95.7056,3300.0
2012-03-16 10:40:00,98.26,98.32,98.07,98.07,2700.0,95.6472,95.7056,95.4623,95.4623,2700.0
2012-03-16 10:45:00,98.05,98.09,97.93,98.0,8900.0,95.4428,95.4817,95.326,95.3941,8900.0
2012-03-16 10:50:00,98.04,98.06,98.0,98.0,1000.0,95.4331,95.4525,95.3941,95.3941,1000.0
2012-03-16 10:55:00,97.92,98.09,97.85,98.09,700.0,95.3163,95.4817,95.2481,95.4817,700.0
2012-03-16 11:00:00,98.09,98.1,97.94,98.0,1700.0,95.4817,95.4915,95.3357,95.3941,1700.0
2012-03-16 11:05:00,97.92,98.0,97.74,98.0,3900.0,95.3163,95.3941,95.1411,95.3941,3900.0
2012-03-16 11:10:00,97.94,98.06,97.8,98.0,4700.0,95.3357,95.4525,95.1995,95.3941,4700.0
2012-03-16 11:15:00,98.01,98.01,97.81,97.83,4200.0,95.4039,95.4039,95.2092,95.2287,4200.0
2012-03-16 11:20:00,97.66,97.99,97.66,97.75,1100.0,95.0632,95.3844,95.0632,95.1508,1100.0
2012-03-16 11:25:00,97.64,97.85,97.64,97.75,800.0,95.0437,95.2481,95.0437,95.1508,800.0
2012-03-16 11:30:00,97.83,97.86,97.62,97.86,1700.0,95.2287,95.2579,95.0242,95.2579,1700.0
2012-03-16 11:35:00,97.74,97.74,97.7,97.7,200.0,95.1411,95.1411,95.1021,95.1021,200.0
2012-03-16 11:40:00,97.68,97.99,97.68,97.99,2000.0,95.0827,95.3844,95.0827,95.3844,2000.0
2012-03-16 11:45:00,98.0,98.0,97.93,98.0,300.0,95.3941,95.3941,95.326,95.3941,300.0
2012-03-16 11:50:00,97.94,98.0,97.89,98.0,2700.0,95.3357,95.3941,95.2871,95.3941,2700.0
2012-03-16 11:55:00,97.98,97.98,97.85,97.92,2400.0,95.3747,95.3747,95.2481,95.3163,2400.0
2012-03-16 12:00:00,97.92,97.92,97.92,97.92,0.0,95.3163,95.3163,95.3163,95.3163,0.0
2012-03-16 12:05:00,97.98,97.98,97.87,97.87,700.0,95.3747,95.3747,95.2676,95.2676,700.0
2012-03-16 12:10:00,97.81,97.81,97.7,97.7,900.0,95.2092,95.2092,95.1021,95.1021,900.0
2012-03-16 12:15:00,97.86,97.95,97.85,97.9,1800.0,95.2579,95.3455,95.2481,95.2968,1800.0
2012-03-16 12:20:00,97.81,97.87,97.81,97.85,600.0,95.2092,95.2676,95.2092,95.2481,600.0
2012-03-16 12:25:00,97.85,97.85,97.76,97.76,1600.0,95.2481,95.2481,95.1605,95.1605,1600.0
2012-03-16 12:30:00,97.84,97.88,97.83,97.88,2100.0,95.2384,95.2773,95.2287,95.2773,2100.0
2012-03-16 12:35:00,97.93,98.0,97.93,98.0,6600.0,95.326,95.3941,95.326,95.3941,6600.0
2012-03-16 12:40:00,98.0,98.0,97.97,98.0,5000.0,95.3941,95.3941,95.3649,95.3941,5000.0
2012-03-16 12:45:00,98.1,98.1,98.08,98.08,500.0,95.4915,95.4915,95.472,95.472,500.0
2012-03-16 12:50:00,98.02,98.02,97.9,97.9,700.0,95.4136,95.4136,95.2968,95.2968,700.0
2012-03-16 12:55:00,98.0,98.0,97.74,98.0,4700.0,95.3941,95.3941,95.1411,95.3941,4700.0
2012-03-16 13:00:00,98.01,98.04,98.0,98.01,1000.0,95.4039,95.4331,95.3941,95.4039,1000.0
2012-03-16 13:05:00,98.0,98.05,97.98,98.05,1300.0,95.3941,95.4428,95.3747,95.4428,1300.0
2012-03-16 13:10:00,97.97,98.0,97.95,98.0,2600.0,95.3649,95.3941,95.3455,95.3941,2600.0
2012-03-16 13:15:00,98.06,98.06,97.93,97.93,500.0,95.4525,95.4525,95.326,95.326,500.0
2012-03-16 13:20:00,97.93,98.0,97.93,98.0,700.0,95.326,95.3941,95.326,95.3941,700.0
2012-03-16 13:25:00,98.0,98.05,97.88,98.01,3700.0,95.3941,95.4428,95.2773,95.4039,3700.0
2012-03-16 13:30:00,98.08,98.28,98.04,98.23,2900.0,95.472,95.6667,95.4331,95.618,2900.0
2012-03-16 13:35:00,98.23,98.23,98.23,98.23,400.0,95.618,95.618,95.618,95.618,400.0
2012-03-16 13:40:00,98.21,98.22,98.2,98.2,600.0,95.5986,95.6083,95.5888,95.5888,600.0
2012-03-16 13:45:00,98.2,98.27,98.15,98.15,800.0,95.5888,95.657,95.5402,95.5402,800.0
2012-03-16 13:50:00,98.15,98.4,98.15,98.34,1800.0,95.5402,95.7835,95.5402,95.7251,1800.0
2012-03-16 13:55:00,98.42,98.48,98.37,98.38,800.0,95.803,95.8614,95.7543,95.764,800.0
2012-03-16 14:00:00,98.21,98.21,98.19,98.19,200.0,95.5986,95.5986,95.5791,95.5791,200.0
2012-03-16 14:05:00,98.27,98.3,98.27,98.3,500.0,95.657,95.6862,95.657,95.6862,500.0
2012-03-16 14:10:00,98.42,98.42,98.23,98.31,800.0,95.803,95.803,95.618,95.6959,800.0
2012-03-16 14:15:00,98.32,98.32,98.0,98.0,3300.0,95.7056,95.7056,95.3941,95.3941,3300.0
2012-03-16 14:20:00,98.02,98.09,98.0,98.01,2100.0,95.4136,95.4817,95.3941,95.4039,2100.0
2012-03-16 14:25:00,98.01,98.02,97.95,97.95,2500.0,95.4039,95.4136,95.3455,95.3455,2500.0
2012-03-16 14:30:00,98.0,98.06,97.85,98.01,2700.0,95.3941,95.4525,95.2481,95.4039,2700.0
2012-03-16 14:35:00,98.03,98.1,98.0,98.0,500.0,95.4233,95.4915,95.3941,95.3941,500.0
2012-03-16 14:40:00,98.05,98.05,97.84,97.99,2600.0,95.4428,95.4428,95.2384,95.3844,2600.0
2012-03-16 14:45:00,97.85,98.11,97.85,98.04,2200.0,95.2481,95.5012,95.2481,95.4331,2200.0
2012-03-16 14:50:00,98.01,98.01,97.9,97.9,800.0,95.4039,95.4039,95.2968,95.2968,800.0
2012-03-16 14:55:00,97.87,97.98,97.87,97.89,600.0,95.2676,95.3747,95.2676,95.2871,600.0
2012-03-16 15:00:00,97.98,97.99,97.91,97.91,1700.0,95.3747,95.3844,95.3065,95.3065,1700.0
2012-03-16 15:05:00,97.89,97.95,97.74,97.83,2700.0,95.2871,95.3455,95.1411,95.2287,2700.0
2012-03-16 15:10:00,97.89,97.91,97.73,97.73,3100.0,95.2871,95.3065,95.1313,95.1313,3100.0
2012-03-16 15:15:00,97.67,97.68,97.47,97.68,6400.0,95.0729,95.0827,94.8782,95.0827,6400.0
2012-03-16 15:20:00,97.64,97.97,97.63,97.97,2400.0,95.0437,95.3649,95.034,95.3649,2400.0
2012-03-16 15:25:00,98.0,98.0,97.88,97.89,1500.0,95.3941,95.3941,95.2773,95.2871,1500.0
2012-03-16 15:30:00,97.9,97.92,97.8,97.8,4500.0,95.2968,95.3163,95.1995,95.1995,4500.0
2012-03-16 15:35:00,97.87,97.89,97.73,97.73,4500.0,95.2676,95.2871,95.1313,95.1313,4500.0
2012-03-16 15:40:00,97.71,97.87,97.71,97.77,1800.0,95.1119,95.2676,95.1119,95.1703,1800.0
2012-03-16 15:45:00,97.76,97.85,97.69,97.72,4800.0,95.1605,95.2481,95.0924,95.1216,4800.0
2012-03-16 15:50:00,97.73,97.74,97.52,97.59,9500.0,95.1313,95.1411,94.9269,94.995,9500.0
2012-03-16 15:55:00,97.65,97.77,97.58,97.77,16200.0,95.0534,95.1703,94.9853,95.1703,16200.0
2012-03-19 09:30:00,97.8,97.98,97.35,97.36,5900.0,95.1995,95.3747,94.7614,94.7712,5900.0
2012-03-19 09:35:00,97.25,97.39,97.13,97.33,21800.0,94.6641,94.8004,94.5473,94.742,21800.0
2012-03-19 09:40:00,97.31,97.35,97.05,97.05,2900.0,94.7225,94.7614,94.4694,94.4694,2900.0
2012-03-19 09:45:00,97.01,97.4,97.01,97.36,1100.0,94.4305,94.8101,94.4305,94.7712,1100.0
2012-03-19 09:50:00,97.32,97.52,97.08,97.51,3800.0,94.7322,94.9269,94.4986,94.9172,3800.0
2012-03-19 09:55:00,97.29,97.66,97.29,97.66,2000.0,94.703,95.0632,94.703,95.0632,2000.0
2012-03-19 10:00:00,97.52,97.52,97.15,97.15,3100.0,94.9269,94.9269,94.5667,94.5667,3100.0
2012-03-19 10:05:00,97.15,97.15,96.4,96.41,5900.0,94.5667,94.5667,93.8367,93.8464,5900.0
2012-03-19 10:10:00,96.42,96.57,96.4,96.49,3000.0,93.8562,94.0022,93.8367,93.9243,3000.0
2012-03-19 10:15:00,96.53,96.81,96.4,96.4,4300.0,93.9632,94.2358,93.8367,93.8367,4300.0
2012-03-19 10:20:00,96.42,96.44,96.27,96.32,3900.0,93.8562,93.8756,93.7101,93.7588,3900.0
2012-03-19 10:25:00,96.28,96.46,96.27,96.45,2000.0,93.7199,93.8951,93.7101,93.8854,2000.0
2012-03-19 10:30:00,96.45,96.51,96.33,96.4,1800.0,93.8854,93.9438,93.7685,93.8367,1800.0
2012-03-19 10:35:00,96.32,96.42,96.32,96.42,400.0,93.7588,93.8562,93.7588,93.8562,400.0
2012-03-19 10:40:00,96.48,96.77,96.48,96.66,2700.0,93.9146,94.1968,93.9146,94.0898,2700.0
2012-03-19 10:45:00,96.62,96.75,96.55,96.55,3700.0,94.0508,94.1774,93.9827,93.9827,3700.0
2012-03-19 10:50:00,96.51,96.56,96.49,96.54,1100.0,93.9438,93.9924,93.9243,93.973,1100.0
2012-03-19 10:55:00,96.55,96.55,96.49,96.5,3200.0,93.9827,93.9827,93.9243,93.934,3200.0
2012-03-19 11:00:00,96.53,96.61,96.4,96.61,2600.0,93.9632,94.0411,93.8367,94.0411,2600.0
2012-03-19 11:05:00,96.6,96.7,96.59,96.6,6900.0,94.0314,94.1287,94.0216,94.0314,6900.0
2012-03-19 11:10:00,96.65,96.66,96.65,96.66,500.0,94.08,94.0898,94.08,94.0898,500.0
2012-03-19 11:15:00,96.51,96.62,96.51,96.62,300.0,93.9438,94.0508,93.9438,94.0508,300.0
2012-03-19 11:20:00,96.62,96.67,96.56,96.67,2500.0,94.0508,94.0995,93.9924,94.0995,2500.0
2012-03-19 11:25:00,96.67,96.73,96.65,96.73,1500.0,94.0995,94.1579,94.08,94.1579,1500.0
2012-03-19 11:30:00,96.69,96.77,96.69,96.77,200.0,94.119,94.1968,94.119,94.1968,200.0
2012-03-19 11:35:00,96.77,97.03,96.73,97.03,2000.0,94.1968,94.4499,94.1579,94.4499,2000.0
2012-03-19 11:40:00,97.03,97.22,96.87,97.22,2700.0,94.4499,94.6349,94.2942,94.6349,2700.0
2012-03-19 11:45:00,97.28,97.33,97.1,97.11,4100.0,94.6933,94.742,94.5181,94.5278,4100.0
2012-03-19 11:50:00,97.12,97.24,97.0,97.07,1200.0,94.5375,94.6544,94.4207,94.4889,1200.0
2012-03-19 11:55:00,97.07,97.25,97.0,97.07,1700.0,94.4889,94.6641,94.4207,94.4889,1700.0
2012-03-19 12:00:00,97.07,97.3,97.07,97.16,2700.0,94.4889,94.7128,94.4889,94.5765,2700.0
2012-03-19 12:05:00,97.11,97.22,97.1,97.13,1600.0,94.5278,94.6349,94.5181,94.5473,1600.0
2012-03-19 12:10:00,97.11,97.31,97.01,97.14,10100.0,94.5278,94.7225,94.4305,94.557,10100.0
2012-03-19 12:15:00,97.17,97.3,97.17,97.23,1500.0,94.5862,94.7128,94.5862,94.6446,1500.0
2012-03-19 12:20:00,97.19,97.19,96.98,97.01,2100.0,94.6057,94.6057,94.4013,94.4305,2100.0
2012-03-19 12:25:00,97.0,97.0,96.87,96.93,900.0,94.4207,94.4207,94.2942,94.3526,900.0
2012-03-19 12:30:00,96.96,97.04,96.9,96.99,1200.0,94.3818,94.4597,94.3234,94.411,1200.0
2012-03-19 12:35:00,96.99,97.05,96.92,96.92,1900.0,94.411,94.4694,94.3429,94.3429,1900.0
2012-03-19 12:40:00,96.92,97.12,96.92,96.98,3400.0,94.3429,94.5375,94.3429,94.4013,3400.0
2012-03-19 12:45:00,96.96,97.06,96.92,97.01,1700.0,94.3818,94.4791,94.3429,94.4305,1700.0
2012-03-19 12:50:00,96.96,97.06,96.95,97.01,2200.0,94.3818,94.4791,94.3721,94.4305,2200.0
2012-03-19 12:55:00,97.05,97.13,97.02,97.1,1700.0,94.4694,94.5473,94.4402,94.5181,1700.0
2012-03-19 13:00:00,97.15,97.24,97.14,97.15,400.0,94.5667,94.6544,94.557,94.5667,400.0
2012-03-19 13:05:00,97.16,97.16,96.97,96.99,1400.0,94.5765,94.5765,94.3915,94.411,1400.0
2012-03-19 13:10:00,97.0,97.1,96.98,97.0,2500.0,94.4207,94.5181,94.4013,94.4207,2500.0
2012-03-19 13:15:00,97.01,97.03,96.78,96.78,9100.0,94.4305,94.4499,94.2066,94.2066,9100.0
2012-03-19 13:20:00,96.84,97.41,96.84,97.31,3900.0,94.265,94.8198,94.265,94.7225,3900.0
2012-03-19 13:25:00,97.28,97.34,97.19,97.33,2600.0,94.6933,94.7517,94.6057,94.742,2600.0
2012-03-19 13:30:00,97.3,97.31,97.24,97.25,1500.0,94.7128,94.7225,94.6544,94.6641,1500.0
2012-03-19 13:35:00,97.31,97.35,97.31,97.33,1000.0,94.7225,94.7614,94.7225,94.742,1000.0
2012-03-19 13:40:00,97.4,97.62,97.4,97.62,2200.0,94.8101,95.0242,94.8101,95.0242,2200.0
2012-03-19 13:45:00,97.62,97.67,97.58,97.67,1600.0,95.0242,95.0729,94.9853,95.0729,1600.0
2012-03-19 13:50:00,97.65,97.66,97.57,97.66,900.0,95.0534,95.0632,94.9756,95.0632,900.0
2012-03-19 13:55:00,97.68,97.78,97.6,97.6,2100.0,95.0827,95.18,95.0048,95.0048,2100.0
2012-03-19 14:00:00,97.58,97.67,97.47,97.61,2100.0,94.9853,95.0729,94.8782,95.0145,2100.0
2012-03-19 14:05:00,97.61,97.61,97.61,97.61,0.0,95.0145,95.0145,95.0145,95.0145,0.0
2012-03-19 14:10:00,97.62,97.67,97.59,97.67,1000.0,95.0242,95.0729,94.995,95.0729,1000.0
2012-03-19 14:15:00,97.64,97.66,97.6,97.6,700.0,95.0437,95.0632,95.0048,95.0048,700.0
2012-03-19 14:20:00,97.54,97.63,97.54,97.63,1000.0,94.9464,95.034,94.9464,95.034,1000.0
2012-03-19 14:25:00,97.64,97.64,97.61,97.61,1000.0,95.0437,95.0437,95.0145,95.0145,1000.0
2012-03-19 14:30:00,97.6,97.6,97.46,97.5,2800.0,95.0048,95.0048,94.8685,94.9074,2800.0
2012-03-19 14:35:00,97.52,97.6,97.47,97.47,1300.0,94.9269,95.0048,94.8782,94.8782,1300.0
2012-03-19 14:40:00,97.47,97.47,97.37,97.37,900.0,94.8782,94.8782,94.7809,94.7809,900.0
2012-03-19 14:45:00,97.37,97.57,97.37,97.57,9200.0,94.7809,94.9756,94.7809,94.9756,9200.0
2012-03-19 14:50:00,97.6,97.7,97.59,97.67,2000.0,95.0048,95.1021,94.995,95.0729,2000.0
2012-03-19 14:55:00,97.63,97.64,97.5,97.5,2500.0,95.034,95.0437,94.9074,94.9074,2500.0
2012-03-19 15:00:00,97.56,97.67,97.56,97.65,1400.0,94.9658,95.0729,94.9658,95.0534,1400.0
2012-03-19 15:05:00,97.65,97.65,97.52,97.61,1300.0,95.0534,95.0534,94.9269,95.0145,1300.0
2012-03-19 15:10:00,97.65,97.82,97.6,97.82,2200.0,95.0534,95.2189,95.0048,95.2189,2200.0
2012-03-19 15:15:00,97.73,97.84,97.72,97.8,1300.0,95.1313,95.2384,95.1216,95.1995,1300.0
2012-03-19 15:20:00,97.77,97.78,97.53,97.53,5400.0,95.1703,95.18,94.9366,94.9366,5400.0
2012-03-19 15:25:00,97.53,97.67,97.47,97.67,3800.0,94.9366,95.0729,94.8782,95.0729,3800.0
2012-03-19 15:30:00,97.65,97.77,97.65,97.75,3200.0,95.0534,95.1703,95.0534,95.1508,3200.0
2012-03-19 15:35:00,97.7,97.86,97.7,97.78,5400.0,95.1021,95.2579,95.1021,95.18,5400.0
2012-03-19 15:40:00,97.82,97.87,97.69,97.73,3100.0,95.2189,95.2676,95.0924,95.1313,3100.0
2012-03-19 15:45:00,97.7,97.76,97.61,97.64,9700.0,95.1021,95.1605,95.0145,95.0437,9700.0
2012-03-19 15:50:00,97.7,97.72,97.6,97.64,3400.0,95.1021,95.1216,95.0048,95.0437,3400.0
2012-03-19 15:55:00,97.65,97.71,97.6,97.61,7100.0,95.0534,95.1119,95.0048,95.0145,7100.0
2012-03-20 09:30:00,96.27,96.5,95.39,95.39,9700.0,93.7101,93.934,92.8535,92.8535,9700.0
2012-03-20 09:35:00,95.57,95.57,95.4,95.52,2600.0,93.0288,93.0288,92.8633,92.9801,2600.0
2012-03-20 09:40:00,95.62,95.65,94.7,94.99,10800.0,93.0774,93.1066,92.1819,92.4642,10800.0
2012-03-20 09:45:00,95.0,95.45,94.99,95.44,8900.0,92.4739,92.9119,92.4642,92.9022,8900.0
2012-03-20 09:50:00,95.4,95.71,95.05,95.62,7100.0,92.8633,93.165,92.5226,93.0774,7100.0
2012-03-20 09:55:00,95.62,95.62,95.42,95.57,1100.0,93.0774,93.0774,92.8827,93.0288,1100.0
2012-03-20 10:00:00,95.68,95.94,95.59,95.59,5000.0,93.1358,93.3889,93.0482,93.0482,5000.0
2012-03-20 10:05:00,95.63,95.84,95.61,95.83,1000.0,93.0872,93.2916,93.0677,93.2818,1000.0
2012-03-20 10:10:00,95.88,95.95,95.78,95.95,4700.0,93.3305,93.3987,93.2332,93.3987,4700.0
2012-03-20 10:15:00,95.82,96.15,95.82,96.05,4000.0,93.2721,93.5933,93.2721,93.496,4000.0
2012-03-20 10:20:00,96.06,96.15,95.83,95.83,6200.0,93.5057,93.5933,93.2818,93.2818,6200.0
2012-03-20 10:25:00,95.84,95.97,95.75,95.75,3700.0,93.2916,93.4181,93.204,93.204,3700.0
2012-03-20 10:30:00,95.8,95.88,95.78,95.79,1000.0,93.2526,93.3305,93.2332,93.2429,1000.0
2012-03-20 10:35:00,95.8,95.82,95.7,95.7,900.0,93.2526,93.2721,93.1553,93.1553,900.0
2012-03-20 10:40:00,95.66,95.66,95.55,95.55,1000.0,93.1164,93.1164,93.0093,93.0093,1000.0
2012-03-20 10:45:00,95.59,95.75,95.5,95.65,1800.0,93.0482,93.204,92.9606,93.1066,1800.0
2012-03-20 10:50:00,95.94,95.96,95.7,95.96,2800.0,93.3889,93.4084,93.1553,93.4084,2800.0
2012-03-20 10:55:00,95.8,96.06,95.75,96.06,27100.0,93.2526,93.5057,93.204,93.5057,27100.0
2012-03-20 11:00:00,96.09,96.25,96.09,96.25,1100.0,93.5349,93.6907,93.5349,93.6907,1100.0
2012-03-20 11:05:00,96.25,96.39,96.25,96.32,400.0,93.6907,93.827,93.6907,93.7588,400.0
2012-03-20 11:10:00,96.32,96.33,95.98,95.98,1300.0,93.7588,93.7685,93.4279,93.4279,1300.0
2012-03-20 11:15:00,95.98,96.05,95.98,96.01,2700.0,93.4279,93.496,93.4279,93.4571,2700.0
2012-03-20 11:20:00,96.09,96.22,96.06,96.22,2800.0,93.5349,93.6615,93.5057,93.6615,2800.0
2012-03-20 11:25:00,96.47,96.47,96.26,96.26,900.0,93.9048,93.9048,93.7004,93.7004,900.0
2012-03-20 11:30:00,96.35,96.39,96.3,96.34,29000.0,93.788,93.827,93.7393,93.7783,29000.0
2012-03-20 11:35:00,96.28,96.28,96.22,96.22,400.0,93.7199,93.7199,93.6615,93.6615,400.0
2012-03-20 11:40:00,96.22,96.22,96.22,96.22,0.0,93.6615,93.6615,93.6615,93.6615,0.0
2012-03-20 11:45:00,96.04,96.04,95.99,96.02,1000.0,93.4863,93.4863,93.4376,93.4668,1000.0
2012-03-20 11:50:00,96.0,96.1,95.93,96.06,4100.0,93.4473,93.5447,93.3792,93.5057,4100.0
2012-03-20 11:55:00,96.12,96.16,96.06,96.07,2300.0,93.5641,93.6031,93.5057,93.5155,2300.0
2012-03-20 12:00:00,96.05,96.21,96.05,96.09,2500.0,93.496,93.6517,93.496,93.5349,2500.0
2012-03-20 12:05:00,96.07,96.07,95.99,95.99,1100.0,93.5155,93.5155,93.4376,93.4376,1100.0
2012-03-20 12:10:00,96.0,96.17,95.98,96.0,3700.0,93.4473,93.6128,93.4279,93.4473,3700.0
2012-03-20 12:15:00,96.01,96.1,95.95,96.01,3800.0,93.4571,93.5447,93.3987,93.4571,3800.0
2012-03-20 12:20:00,96.07,96.21,96.0,96.13,3100.0,93.5155,93.6517,93.4473,93.5739,3100.0
2012-03-20 12:25:00,96.11,96.15,96.0,96.0,900.0,93.5544,93.5933,93.4473,93.4473,900.0
2012-03-20 12:30:00,96.16,96.2,96.13,96.2,800.0,93.6031,93.642,93.5739,93.642,800.0
2012-03-20 12:35:00,96.2,96.3,96.2,96.3,200.0,93.642,93.7393,93.642,93.7393,200.0
2012-03-20 12:40:00,96.31,96.31,96.22,96.22,200.0,93.7491,93.7491,93.6615,93.6615,200.0
2012-03-20 12:45:00,96.18,96.23,96.14,96.14,400.0,93.6225,93.6712,93.5836,93.5836,400.0
2012-03-20 12:50:00,96.15,96.24,96.15,96.23,600.0,93.5933,93.6809,93.5933,93.6712,600.0
2012-03-20 12:55:00,96.23,96.23,96.23,96.23,0.0,93.6712,93.6712,93.6712,93.6712,0.0
2012-03-20 13:00:00,96.19,96.19,96.14,96.14,300.0,93.6323,93.6323,93.5836,93.5836,300.0
2012-03-20 13:05:00,96.2,96.43,96.2,96.33,3800.0,93.642,93.8659,93.642,93.7685,3800.0
2012-03-20 13:10:00,96.23,96.36,96.23,96.25,1500.0,93.6712,93.7978,93.6712,93.6907,1500.0
2012-03-20 13:15:00,96.17,96.25,96.17,96.25,400.0,93.6128,93.6907,93.6128,93.6907,400.0
2012-03-20 13:20:00,96.24,96.24,96.07,96.12,2000.0,93.6809,93.6809,93.5155,93.5641,2000.0
2012-03-20 13:25:00,96.09,96.22,96.09,96.15,300.0,93.5349,93.6615,93.5349,93.5933,300.0
2012-03-20 13:30:00,96.25,96.27,96.16,96.16,900.0,93.6907,93.7101,93.6031,93.6031,900.0
2012-03-20 13:35:00,96.19,96.25,96.18,96.25,1500.0,93.6323,93.6907,93.6225,93.6907,1500.0
2012-03-20 13:40:00,96.25,96.25,96.25,96.25,200.0,93.6907,93.6907,93.6907,93.6907,200.0
2012-03-20 13:45:00,96.26,96.44,96.26,96.44,1700.0,93.7004,93.8756,93.7004,93.8756,1700.0
2012-03-20 13:50:00,96.41,96.49,96.34,96.34,1200.0,93.8464,93.9243,93.7783,93.7783,1200.0
2012-03-20 13:55:00,96.38,96.5,96.38,96.5,1000.0,93.8172,93.934,93.8172,93.934,1000.0
2012-03-20 14:00:00,96.45,96.5,96.37,96.5,1400.0,93.8854,93.934,93.8075,93.934,1400.0
2012-03-20 14:05:00,96.49,96.6,96.49,96.6,1700.0,93.9243,94.0314,93.9243,94.0314,1700.0
2012-03-20 14:10:00,96.53,96.53,96.29,96.47,1500.0,93.9632,93.9632,93.7296,93.9048,1500.0
2012-03-20 14:15:00,96.49,96.75,96.49,96.67,1100.0,93.9243,94.1774,93.9243,94.0995,1100.0
2012-03-20 14:20:00,96.74,97.04,96.74,97.0,12300.0,94.1676,94.4597,94.1676,94.4207,12300.0
2012-03-20 14:25:00,97.03,97.1,97.0,97.0,1400.0,94.4499,94.5181,94.4207,94.4207,1400.0
2012-03-20 14:30:00,96.96,96.96,96.85,96.85,1200.0,94.3818,94.3818,94.2747,94.2747,1200.0
2012-03-20 14:35:00,96.92,96.95,96.86,96.94,800.0,94.3429,94.3721,94.2845,94.3623,800.0
2012-03-20 14:40:00,96.75,97.08,96.75,97.08,2600.0,94.1774,94.4986,94.1774,94.4986,2600.0
2012-03-20 14:45:00,97.02,97.02,97.01,97.01,400.0,94.4402,94.4402,94.4305,94.4305,400.0
2012-03-20 14:50:00,97.08,97.08,97.03,97.03,300.0,94.4986,94.4986,94.4499,94.4499,300.0
2012-03-20 14:55:00,97.08,97.12,97.01,97.11,3600.0,94.4986,94.5375,94.4305,94.5278,3600.0
2012-03-20 15:00:00,97.09,97.33,97.09,97.33,2400.0,94.5083,94.742,94.5083,94.742,2400.0
2012-03-20 15:05:00,97.33,97.33,97.16,97.17,1300.0,94.742,94.742,94.5765,94.5862,1300.0
2012-03-20 15:10:00,97.15,97.29,97.14,97.26,1700.0,94.5667,94.703,94.557,94.6738,1700.0
2012-03-20 15:15:00,97.32,97.48,97.32,97.4,3500.0,94.7322,94.888,94.7322,94.8101,3500.0
2012-03-20 15:20:00,97.47,97.56,97.4,97.55,3200.0,94.8782,94.9658,94.8101,94.9561,3200.0
2012-03-20 15:25:00,97.58,97.6,97.41,97.41,1100.0,94.9853,95.0048,94.8198,94.8198,1100.0
2012-03-20 15:30:00,97.48,97.58,97.35,97.41,5400.0,94.888,94.9853,94.7614,94.8198,5400.0
2012-03-20 15:35:00,97.41,97.41,97.11,97.28,3200.0,94.8198,94.8198,94.5278,94.6933,3200.0
2012-03-20 15:40:00,97.27,97.56,97.27,97.56,8500.0,94.6836,94.9658,94.6836,94.9658,8500.0
2012-03-20 15:45:00,97.45,97.49,97.14,97.14,800.0,94.8588,94.8977,94.557,94.557,800.0
2012-03-20 15:50:00,97.16,97.46,97.15,97.4,8600.0,94.5765,94.8685,94.5667,94.8101,8600.0
2012-03-20 15:55:00,97.4,97.41,97.23,97.23,9700.0,94.8101,94.8198,94.6446,94.6446,9700.0
2012-03-21 09:30:00,97.6,97.6,96.44,97.06,5500.0,95.0048,95.0048,93.8756,94.4791,5500.0
2012-03-21 09:35:00,96.89,97.37,96.89,97.37,2100.0,94.3137,94.7809,94.3137,94.7809,2100.0
2012-03-21 09:40:00,97.32,98.25,97.32,98.25,7500.0,94.7322,95.6375,94.7322,95.6375,7500.0
2012-03-21 09:45:00,98.25,98.25,97.86,98.06,1700.0,95.6375,95.6375,95.2579,95.4525,1700.0
2012-03-21 09:50:00,98.24,98.3,98.11,98.11,1400.0,95.6278,95.6862,95.5012,95.5012,1400.0
2012-03-21 09:55:00,97.88,98.3,97.88,98.18,1700.0,95.2773,95.6862,95.2773,95.5694,1700.0
2012-03-21 10:00:00,98.18,98.51,98.13,98.13,7600.0,95.5694,95.8906,95.5207,95.5207,7600.0
2012-03-21 10:05:00,97.76,97.76,97.32,97.32,4400.0,95.1605,95.1605,94.7322,94.7322,4400.0
2012-03-21 10:10:00,97.32,97.36,97.06,97.35,3400.0,94.7322,94.7712,94.4791,94.7614,3400.0
2012-03-21 10:15:00,97.36,97.58,97.05,97.05,2300.0,94.7712,94.9853,94.4694,94.4694,2300.0
2012-03-21 10:20:00,96.91,96.98,96.85,96.85,1800.0,94.3331,94.4013,94.2747,94.2747,1800.0
2012-03-21 10:25:00,96.96,96.98,96.83,96.84,2900.0,94.3818,94.4013,94.2553,94.265,2900.0
2012-03-21 10:30:00,96.8,97.05,96.75,96.75,4600.0,94.2261,94.4694,94.1774,94.1774,4600.0
2012-03-21 10:35:00,96.77,96.99,96.77,96.99,5200.0,94.1968,94.411,94.1968,94.411,5200.0
2012-03-21 10:40:00,97.15,97.15,96.85,96.97,1700.0,94.5667,94.5667,94.2747,94.3915,1700.0
2012-03-21 10:45:00,96.95,96.95,96.34,96.38,8200.0,94.3721,94.3721,93.7783,93.8172,8200.0
2012-03-21 10:50:00,96.47,96.84,96.44,96.84,2600.0,93.9048,94.265,93.8756,94.265,2600.0
2012-03-21 10:55:00,96.9,96.95,96.67,96.95,1800.0,94.3234,94.3721,94.0995,94.3721,1800.0
2012-03-21 11:00:00,96.82,96.93,96.78,96.93,1400.0,94.2455,94.3526,94.2066,94.3526,1400.0
2012-03-21 11:05:00,97.06,97.2,97.05,97.05,1500.0,94.4791,94.6154,94.4694,94.4694,1500.0
2012-03-21 11:10:00,97.03,97.17,96.98,97.14,1900.0,94.4499,94.5862,94.4013,94.557,1900.0
2012-03-21 11:15:00,97.12,97.12,97.12,97.12,100.0,94.5375,94.5375,94.5375,94.5375,100.0
2012-03-21 11:20:00,97.13,97.18,97.06,97.1,1100.0,94.5473,94.5959,94.4791,94.5181,1100.0
2012-03-21 11:25:00,97.15,97.47,97.13,97.46,7300.0,94.5667,94.8782,94.5473,94.8685,7300.0
2012-03-21 11:30:00,97.74,97.74,97.37,97.47,2800.0,95.1411,95.1411,94.7809,94.8782,2800.0
2012-03-21 11:35:00,97.56,97.56,97.56,97.56,400.0,94.9658,94.9658,94.9658,94.9658,400.0
2012-03-21 11:40:00,97.5,97.5,97.34,97.34,400.0,94.9074,94.9074,94.7517,94.7517,400.0
2012-03-21 11:45:00,97.29,97.39,97.29,97.37,800.0,94.703,94.8004,94.703,94.7809,800.0
2012-03-21 11:50:00,97.41,97.51,97.33,97.51,2900.0,94.8198,94.9172,94.742,94.9172,2900.0
2012-03-21 11:55:00,97.32,97.49,97.32,97.49,600.0,94.7322,94.8977,94.7322,94.8977,600.0
2012-03-21 12:00:00,97.49,97.5,97.38,97.5,1600.0,94.8977,94.9074,94.7906,94.9074,1600.0
2012-03-21 12:05:00,97.51,97.54,97.44,97.54,600.0,94.9172,94.9464,94.849,94.9464,600.0
2012-03-21 12:10:00,97.69,97.7,97.67,97.69,800.0,95.0924,95.1021,95.0729,95.0924,800.0
2012-03-21 12:15:00,97.62,97.7,97.62,97.7,800.0,95.0242,95.1021,95.0242,95.1021,800.0
2012-03-21 12:20:00,97.81,98.0,97.81,97.99,300.0,95.2092,95.3941,95.2092,95.3844,300.0
2012-03-21 12:25:00,97.89,98.0,97.89,97.93,1000.0,95.2871,95.3941,95.2871,95.326,1000.0
2012-03-21 12:30:00,97.81,97.91,97.77,97.91,800.0,95.2092,95.3065,95.1703,95.3065,800.0
2012-03-21 12:35:00,97.93,98.0,97.93,98.0,600.0,95.326,95.3941,95.326,95.3941,600.0
2012-03-21 12:40:00,98.09,98.39,98.09,98.26,4400.0,95.4817,95.7738,95.4817,95.6472,4400.0
2012-03-21 12:45:00,98.17,98.17,98.17,98.17,100.0,95.5596,95.5596,95.5596,95.5596,100.0
2012-03-21 12:50:00,98.17,98.18,98.17,98.18,200.0,95.5596,95.5694,95.5596,95.5694,200.0
2012-03-21 12:55:00,98.09,98.23,98.09,98.23,700.0,95.4817,95.618,95.4817,95.618,700.0
2012-03-21 13:00:00,98.2,98.24,98.07,98.14,1400.0,95.5888,95.6278,95.4623,95.5304,1400.0
2012-03-21 13:05:00,98.18,98.18,98.0,98.0,1300.0,95.5694,95.5694,95.3941,95.3941,1300.0
2012-03-21 13:10:00,98.0,98.0,97.71,97.71,1300.0,95.3941,95.3941,95.1119,95.1119,1300.0
2012-03-21 13:15:00,97.77,97.78,97.73,97.73,800.0,95.1703,95.18,95.1313,95.1313,800.0
2012-03-21 13:20:00,97.74,97.86,97.74,97.79,1500.0,95.1411,95.2579,95.1411,95.1897,1500.0
2012-03-21 13:25:00,97.79,97.94,97.79,97.87,600.0,95.1897,95.3357,95.1897,95.2676,600.0
2012-03-21 13:30:00,97.83,97.92,97.83,97.92,600.0,95.2287,95.3163,95.2287,95.3163,600.0
2012-03-21 13:35:00,97.84,97.89,97.72,97.89,1200.0,95.2384,95.2871,95.1216,95.2871,1200.0
2012-03-21 13:40:00,97.84,97.99,97.84,97.99,400.0,95.2384,95.3844,95.2384,95.3844,400.0
2012-03-21 13:45:00,97.87,98.01,97.87,98.0,1100.0,95.2676,95.4039,95.2676,95.3941,1100.0
2012-03-21 13:50:00,98.03,98.14,98.03,98.13,700.0,95.4233,95.5304,95.4233,95.5207,700.0
2012-03-21 13:55:00,97.96,97.96,97.96,97.96,100.0,95.3552,95.3552,95.3552,95.3552,100.0
2012-03-21 14:00:00,98.04,98.17,98.04,98.16,1100.0,95.4331,95.5596,95.4331,95.5499,1100.0
2012-03-21 14:05:00,98.15,98.2,98.11,98.11,2000.0,95.5402,95.5888,95.5012,95.5012,2000.0
2012-03-21 14:10:00,97.86,98.16,97.86,98.15,14700.0,95.2579,95.5499,95.2579,95.5402,14700.0
2012-03-21 14:15:00,98.15,98.28,98.1,98.27,5400.0,95.5402,95.6667,95.4915,95.657,5400.0
2012-03-21 14:20:00,98.23,98.23,98.05,98.1,1700.0,95.618,95.618,95.4428,95.4915,1700.0
2012-03-21 14:25:00,98.09,98.09,98.04,98.07,500.0,95.4817,95.4817,95.4331,95.4623,500.0
2012-03-21 14:30:00,98.16,98.25,98.15,98.25,1700.0,95.5499,95.6375,95.5402,95.6375,1700.0
2012-03-21 14:35:00,98.23,98.28,98.15,98.24,1400.0,95.618,95.6667,95.5402,95.6278,1400.0
2012-03-21 14:40:00,98.35,98.75,98.35,98.63,8800.0,95.7348,96.1242,95.7348,96.0074,8800.0
2012-03-21 14:45:00,98.75,98.75,98.6,98.6,1100.0,96.1242,96.1242,95.9782,95.9782,1100.0
2012-03-21 14:50:00,98.6,98.63,98.5,98.55,1100.0,95.9782,96.0074,95.8808,95.9295,1100.0
2012-03-21 14:55:00,98.51,98.7,98.51,98.7,3200.0,95.8906,96.0755,95.8906,96.0755,3200.0
2012-03-21 15:00:00,98.66,98.66,98.42,98.55,9300.0,96.0366,96.0366,95.803,95.9295,9300.0
2012-03-21 15:05:00,98.61,98.76,98.56,98.75,3100.0,95.9879,96.1339,95.9393,96.1242,3100.0
2012-03-21 15:10:00,98.74,98.76,98.67,98.76,3500.0,96.1145,96.1339,96.0463,96.1339,3500.0
2012-03-21 15:15:00,98.79,99.04,98.73,99.0,7500.0,96.1631,96.4065,96.1047,96.3676,7500.0
2012-03-21 15:20:00,99.0,99.06,98.94,99.01,3900.0,96.3676,96.426,96.3091,96.3773,3900.0
2012-03-21 15:25:00,99.01,99.08,98.85,99.0,4300.0,96.3773,96.4454,96.2215,96.3676,4300.0
2012-03-21 15:30:00,98.98,98.98,98.76,98.83,4100.0,96.3481,96.3481,96.1339,96.2021,4100.0
2012-03-21 15:35:00,98.81,98.83,98.54,98.55,3000.0,96.1826,96.2021,95.9198,95.9295,3000.0
2012-03-21 15:40:00,98.54,98.56,98.34,98.37,3400.0,95.9198,95.9393,95.7251,95.7543,3400.0
2012-03-21 15:45:00,98.37,98.45,98.27,98.38,7900.0,95.7543,95.8322,95.657,95.764,7900.0
2012-03-21 15:50:00,98.35,98.39,98.17,98.23,10900.0,95.7348,95.7738,95.5596,95.618,10900.0
2012-03-21 15:55:00,98.28,98.34,98.23,98.31,8500.0,95.6667,95.7251,95.618,95.6959,8500.0
2012-03-22 09:30:00,97.58,97.98,96.53,96.67,5500.0,94.9853,95.3747,93.9632,94.0995,5500.0
2012-03-22 09:35:00,96.72,97.13,96.68,96.93,6600.0,94.1482,94.5473,94.1092,94.3526,6600.0
2012-03-22 09:40:00,96.98,97.07,96.6,96.9,5700.0,94.4013,94.4889,94.0314,94.3234,5700.0
2012-03-22 09:45:00,97.0,97.11,96.62,96.79,3400.0,94.4207,94.5278,94.0508,94.2163,3400.0
2012-03-22 09:50:00,96.93,97.02,96.78,96.78,600.0,94.3526,94.4402,94.2066,94.2066,600.0
2012-03-22 09:55:00,96.72,96.91,96.69,96.69,4000.0,94.1482,94.3331,94.119,94.119,4000.0
2012-03-22 10:00:00,96.77,96.8,96.6,96.8,5100.0,94.1968,94.2261,94.0314,94.2261,5100.0
2012-03-22 10:05:00,96.78,97.05,96.75,96.88,1900.0,94.2066,94.4694,94.1774,94.3039,1900.0
2012-03-22 10:10:00,96.97,96.97,96.94,96.94,600.0,94.3915,94.3915,94.3623,94.3623,600.0
2012-03-22 10:15:00,96.84,96.85,96.62,96.75,2700.0,94.265,94.2747,94.0508,94.1774,2700.0
2012-03-22 10:20:00,96.71,96.73,96.61,96.73,2900.0,94.1384,94.1579,94.0411,94.1579,2900.0
2012-03-22 10:25:00,96.64,96.7,96.41,96.68,7300.0,94.0703,94.1287,93.8464,94.1092,7300.0
2012-03-22 10:30:00,96.5,96.57,96.36,96.5,2500.0,93.934,94.0022,93.7978,93.934,2500.0
2012-03-22 10:35:00,96.46,96.56,96.46,96.51,2100.0,93.8951,93.9924,93.8951,93.9438,2100.0
2012-03-22 10:40:00,96.52,96.81,96.52,96.65,2900.0,93.9535,94.2358,93.9535,94.08,2900.0
2012-03-22 10:45:00,96.73,96.73,96.52,96.66,2600.0,94.1579,94.1579,93.9535,94.0898,2600.0
2012-03-22 10:50:00,96.54,96.57,96.49,96.49,1600.0,93.973,94.0022,93.9243,93.9243,1600.0
2012-03-22 10:55:00,96.48,96.53,96.42,96.48,1300.0,93.9146,93.9632,93.8562,93.9146,1300.0
2012-03-22 11:00:00,96.48,96.48,96.21,96.48,5400.0,93.9146,93.9146,93.6517,93.9146,5400.0
2012-03-22 11:05:00,96.43,96.46,96.31,96.46,1600.0,93.8659,93.8951,93.7491,93.8951,1600.0
2012-03-22 11:10:00,96.46,96.49,96.38,96.38,1100.0,93.8951,93.9243,93.8172,93.8172,1100.0
2012-03-22 11:15:00,96.46,96.46,96.37,96.46,600.0,93.8951,93.8951,93.8075,93.8951,600.0
2012-03-22 11:20:00,96.46,96.6,96.41,96.6,1600.0,93.8951,94.0314,93.8464,94.0314,1600.0
2012-03-22 11:25:00,96.51,96.59,96.36,96.36,1300.0,93.9438,94.0216,93.7978,93.7978,1300.0
2012-03-22 11:30:00,96.49,96.5,96.36,96.42,1700.0,93.9243,93.934,93.7978,93.8562,1700.0
2012-03-22 11:35:00,96.39,96.63,96.39,96.63,2200.0,93.827,94.0606,93.827,94.0606,2200.0
2012-03-22 11:40:00,96.46,96.48,96.44,96.48,1100.0,93.8951,93.9146,93.8756,93.9146,1100.0
2012-03-22 11:45:00,96.38,96.47,96.3,96.3,1500.0,93.8172,93.9048,93.7393,93.7393,1500.0
2012-03-22 11:50:00,96.29,96.55,96.25,96.54,1300.0,93.7296,93.9827,93.6907,93.973,1300.0
2012-03-22 11:55:00,96.51,96.51,96.48,96.51,1500.0,93.9438,93.9438,93.9146,93.9438,1500.0
2012-03-22 12:00:00,96.56,96.99,96.56,96.95,2000.0,93.9924,94.411,93.9924,94.3721,2000.0
2012-03-22 12:05:00,96.85,96.85,96.71,96.73,1500.0,94.2747,94.2747,94.1384,94.1579,1500.0
2012-03-22 12:10:00,96.73,96.73,96.47,96.48,2100.0,94.1579,94.1579,93.9048,93.9146,2100.0
2012-03-22 12:15:00,96.46,96.48,96.32,96.36,4900.0,93.8951,93.9146,93.7588,93.7978,4900.0
2012-03-22 12:20:00,96.39,96.4,96.31,96.37,4300.0,93.827,93.8367,93.7491,93.8075,4300.0
2012-03-22 12:25:00,96.33,96.35,96.25,96.29,6500.0,93.7685,93.788,93.6907,93.7296,6500.0
2012-03-22 12:30:00,96.33,96.35,96.25,96.31,3400.0,93.7685,93.788,93.6907,93.7491,3400.0
2012-03-22 12:35:00,96.32,96.58,96.25,96.3,5000.0,93.7588,94.0119,93.6907,93.7393,5000.0
2012-03-22 12:40:00,96.26,96.35,96.25,96.3,5000.0,93.7004,93.788,93.6907,93.7393,5000.0
2012-03-22 12:45:00,96.32,96.44,96.25,96.37,4400.0,93.7588,93.8756,93.6907,93.8075,4400.0
2012-03-22 12:50:00,96.32,96.75,96.25,96.75,9300.0,93.7588,94.1774,93.6907,94.1774,9300.0
2012-03-22 12:55:00,96.71,96.75,96.25,96.38,13800.0,94.1384,94.1774,93.6907,93.8172,13800.0
2012-03-22 13:00:00,96.51,96.51,96.35,96.42,900.0,93.9438,93.9438,93.788,93.8562,900.0
2012-03-22 13:05:00,96.37,96.4,96.35,96.4,800.0,93.8075,93.8367,93.788,93.8367,800.0
2012-03-22 13:10:00,96.4,96.4,96.4,96.4,0.0,93.8367,93.8367,93.8367,93.8367,0.0
2012-03-22 13:15:00,96.48,96.48,96.47,96.47,900.0,93.9146,93.9146,93.9048,93.9048,900.0
2012-03-22 13:20:00,96.48,96.67,96.48,96.67,1200.0,93.9146,94.0995,93.9146,94.0995,1200.0
2012-03-22 13:25:00,96.68,96.72,96.48,96.67,2100.0,94.1092,94.1482,93.9146,94.0995,2100.0
2012-03-22 13:30:00,96.76,96.78,96.66,96.78,1300.0,94.1871,94.2066,94.0898,94.2066,1300.0
2012-03-22 13:35:00,96.75,96.8,96.67,96.76,2200.0,94.1774,94.2261,94.0995,94.1871,2200.0
2012-03-22 13:40:00,96.76,96.76,96.58,96.58,2600.0,94.1871,94.1871,94.0119,94.0119,2600.0
2012-03-22 13:45:00,96.58,96.58,96.54,96.58,1300.0,94.0119,94.0119,93.973,94.0119,1300.0
2012-03-22 13:50:00,96.57,96.57,96.49,96.52,2900.0,94.0022,94.0022,93.9243,93.9535,2900.0
2012-03-22 13:55:00,96.52,96.52,96.4,96.47,3600.0,93.9535,93.9535,93.8367,93.9048,3600.0
2012-03-22 14:00:00,96.45,96.45,96.3,96.43,2700.0,93.8854,93.8854,93.7393,93.8659,2700.0
2012-03-22 14:05:00,96.4,96.5,96.32,96.32,2100.0,93.8367,93.934,93.7588,93.7588,2100.0
2012-03-22 14:10:00,96.26,96.36,96.25,96.25,5600.0,93.7004,93.7978,93.6907,93.6907,5600.0
2012-03-22 14:15:00,96.25,96.27,96.23,96.25,7100.0,93.6907,93.7101,93.6712,93.6907,7100.0
2012-03-22 14:20:00,96.25,96.34,96.18,96.26,5100.0,93.6907,93.7783,93.6225,93.7004,5100.0
2012-03-22 14:25:00,96.26,96.34,96.26,96.28,3700.0,93.7004,93.7783,93.7004,93.7199,3700.0
2012-03-22 14:30:00,96.27,96.32,96.25,96.32,5900.0,93.7101,93.7588,93.6907,93.7588,5900.0
2012-03-22 14:35:00,96.29,96.31,96.25,96.27,6900.0,93.7296,93.7491,93.6907,93.7101,6900.0
2012-03-22 14:40:00,96.28,96.28,96.2,96.24,13400.0,93.7199,93.7199,93.642,93.6809,13400.0
2012-03-22 14:45:00,96.24,96.36,96.22,96.3,6600.0,93.6809,93.7978,93.6615,93.7393,6600.0
2012-03-22 14:50:00,96.28,96.36,96.24,96.26,3900.0,93.7199,93.7978,93.6809,93.7004,3900.0
2012-03-22 14:55:00,96.26,96.28,96.24,96.24,6600.0,93.7004,93.7199,93.6809,93.6809,6600.0
2012-03-22 15:00:00,96.28,96.33,96.22,96.22,9200.0,93.7199,93.7685,93.6615,93.6615,9200.0
2012-03-22 15:05:00,96.22,96.27,96.22,96.22,6000.0,93.6615,93.7101,93.6615,93.6615,6000.0
2012-03-22 15:10:00,96.22,96.27,96.11,96.11,8500.0,93.6615,93.7101,93.5544,93.5544,8500.0
2012-03-22 15:15:00,96.14,96.22,95.94,96.22,11500.0,93.5836,93.6615,93.3889,93.6615,11500.0
2012-03-22 15:20:00,96.12,96.31,96.12,96.24,8200.0,93.5641,93.7491,93.5641,93.6809,8200.0
2012-03-22 15:25:00,96.24,96.31,96.23,96.23,7500.0,93.6809,93.7491,93.6712,93.6712,7500.0
2012-03-22 15:30:00,96.25,96.35,96.11,96.15,6700.0,93.6907,93.788,93.5544,93.5933,6700.0
2012-03-22 15:35:00,96.15,96.35,96.07,96.26,11500.0,93.5933,93.788,93.5155,93.7004,11500.0
2012-03-22 15:40:00,96.27,96.38,96.23,96.24,20100.0,93.7101,93.8172,93.6712,93.6809,20100.0
2012-03-22 15:45:00,96.24,96.42,96.19,96.42,21000.0,93.6809,93.8562,93.6323,93.8562,21000.0
2012-03-22 15:50:00,96.36,96.53,96.34,96.42,18300.0,93.7978,93.9632,93.7783,93.8562,18300.0
2012-03-22 15:55:00,96.41,96.49,96.37,96.48,17700.0,93.8464,93.9243,93.8075,93.9146,17700.0
2012-03-23 09:30:00,96.99,97.18,96.68,97.18,4400.0,94.411,94.5959,94.1092,94.5959,4400.0
2012-03-23 09:35:00,96.99,96.99,96.79,96.94,1000.0,94.411,94.411,94.2163,94.3623,1000.0
2012-03-23 09:40:00,96.63,96.94,96.63,96.94,300.0,94.0606,94.3623,94.0606,94.3623,300.0
2012-03-23 09:45:00,96.86,97.09,96.78,96.96,2900.0,94.2845,94.5083,94.2066,94.3818,2900.0
2012-03-23 09:50:00,96.96,97.07,96.74,96.84,15200.0,94.3818,94.4889,94.1676,94.265,15200.0
2012-03-23 09:55:00,96.77,96.88,96.68,96.85,4100.0,94.1968,94.3039,94.1092,94.2747,4100.0
2012-03-23 10:00:00,96.7,96.7,96.37,96.38,3600.0,94.1287,94.1287,93.8075,93.8172,3600.0
2012-03-23 10:05:00,96.37,96.37,96.06,96.17,2000.0,93.8075,93.8075,93.5057,93.6128,2000.0
2012-03-23 10:10:00,96.15,96.28,95.92,96.02,3700.0,93.5933,93.7199,93.3695,93.4668,3700.0
2012-03-23 10:15:00,96.05,96.29,96.05,96.29,4500.0,93.496,93.7296,93.496,93.7296,4500.0
2012-03-23 10:20:00,96.25,96.36,96.22,96.36,1100.0,93.6907,93.7978,93.6615,93.7978,1100.0
2012-03-23 10:25:00,96.34,96.34,96.12,96.16,1600.0,93.7783,93.7783,93.5641,93.6031,1600.0
2012-03-23 10:30:00,96.0,96.16,96.0,96.0,1000.0,93.4473,93.6031,93.4473,93.4473,1000.0
2012-03-23 10:35:00,96.0,96.45,96.0,96.34,4000.0,93.4473,93.8854,93.4473,93.7783,4000.0
2012-03-23 10:40:00,96.35,96.41,96.25,96.41,4100.0,93.788,93.8464,93.6907,93.8464,4100.0
2012-03-23 10:45:00,96.4,96.64,96.38,96.64,3300.0,93.8367,94.0703,93.8172,94.0703,3300.0
2012-03-23 10:50:00,96.6,96.74,96.59,96.7,1200.0,94.0314,94.1676,94.0216,94.1287,1200.0
2012-03-23 10:55:00,96.64,96.64,96.38,96.48,2100.0,94.0703,94.0703,93.8172,93.9146,2100.0
2012-03-23 11:00:00,96.49,96.57,96.45,96.49,2700.0,93.9243,94.0022,93.8854,93.9243,2700.0
2012-03-23 11:05:00,96.45,96.5,96.45,96.5,1400.0,93.8854,93.934,93.8854,93.934,1400.0
2012-03-23 11:10:00,96.58,96.74,96.44,96.69,8700.0,94.0119,94.1676,93.8756,94.119,8700.0
2012-03-23 11:15:00,96.72,96.91,96.69,96.87,3600.0,94.1482,94.3331,94.119,94.2942,3600.0
2012-03-23 11:20:00,96.81,96.82,96.7,96.73,1900.0,94.2358,94.2455,94.1287,94.1579,1900.0
2012-03-23 11:25:00,96.69,96.72,96.61,96.65,2600.0,94.119,94.1482,94.0411,94.08,2600.0
2012-03-23 11:30:00,96.65,97.04,96.65,97.02,1700.0,94.08,94.4597,94.08,94.4402,1700.0
2012-03-23 11:35:00,96.92,96.97,96.69,96.77,5800.0,94.3429,94.3915,94.119,94.1968,5800.0
2012-03-23 11:40:00,96.76,96.99,96.76,96.97,3200.0,94.1871,94.411,94.1871,94.3915,3200.0
2012-03-23 11:45:00,96.97,97.22,96.95,97.06,3500.0,94.3915,94.6349,94.3721,94.4791,3500.0
2012-03-23 11:50:00,97.07,97.08,97.05,97.06,2400.0,94.4889,94.4986,94.4694,94.4791,2400.0
2012-03-23 11:55:00,97.07,97.25,97.04,97.17,2900.0,94.4889,94.6641,94.4597,94.5862,2900.0
2012-03-23 12:00:00,97.04,97.05,97.03,97.05,500.0,94.4597,94.4694,94.4499,94.4694,500.0
2012-03-23 12:05:00,97.07,97.13,97.01,97.01,400.0,94.4889,94.5473,94.4305,94.4305,400.0
2012-03-23 12:10:00,97.13,97.13,97.11,97.13,600.0,94.5473,94.5473,94.5278,94.5473,600.0
2012-03-23 12:15:00,97.1,97.29,97.1,97.29,2500.0,94.5181,94.703,94.5181,94.703,2500.0
2012-03-23 12:20:00,97.21,97.39,97.2,97.38,2500.0,94.6251,94.8004,94.6154,94.7906,2500.0
2012-03-23 12:25:00,97.39,97.64,97.3,97.53,6200.0,94.8004,95.0437,94.7128,94.9366,6200.0
2012-03-23 12:30:00,97.41,97.49,97.27,97.27,2100.0,94.8198,94.8977,94.6836,94.6836,2100.0
2012-03-23 12:35:00,97.27,97.27,97.1,97.11,1700.0,94.6836,94.6836,94.5181,94.5278,1700.0
2012-03-23 12:40:00,97.11,97.14,97.0,97.09,6800.0,94.5278,94.557,94.4207,94.5083,6800.0
2012-03-23 12:45:00,97.02,97.13,97.0,97.13,4200.0,94.4402,94.5473,94.4207,94.5473,4200.0
2012-03-23 12:50:00,97.11,97.11,96.98,96.98,3000.0,94.5278,94.5278,94.4013,94.4013,3000.0
2012-03-23 12:55:00,96.94,97.02,96.83,96.96,2600.0,94.3623,94.4402,94.2553,94.3818,2600.0
2012-03-23 13:00:00,96.98,96.98,96.98,96.98,100.0,94.4013,94.4013,94.4013,94.4013,100.0
2012-03-23 13:05:00,97.06,97.06,97.06,97.06,200.0,94.4791,94.4791,94.4791,94.4791,200.0
2012-03-23 13:10:00,97.03,97.03,97.03,97.03,100.0,94.4499,94.4499,94.4499,94.4499,100.0
2012-03-23 13:15:00,97.06,97.11,97.03,97.03,2100.0,94.4791,94.5278,94.4499,94.4499,2100.0
2012-03-23 13:20:00,97.1,97.11,97.01,97.01,3200.0,94.5181,94.5278,94.4305,94.4305,3200.0
2012-03-23 13:25:00,97.0,97.03,96.99,97.02,1700.0,94.4207,94.4499,94.411,94.4402,1700.0
2012-03-23 13:30:00,97.08,97.1,97.05,97.1,2400.0,94.4986,94.5181,94.4694,94.5181,2400.0
2012-03-23 13:35:00,96.99,97.04,96.96,96.96,2800.0,94.411,94.4597,94.3818,94.3818,2800.0
2012-03-23 13:40:00,96.97,96.98,96.95,96.95,1100.0,94.3915,94.4013,94.3721,94.3721,1100.0
2012-03-23 13:45:00,96.97,96.99,96.94,96.99,800.0,94.3915,94.411,94.3623,94.411,800.0
2012-03-23 13:50:00,97.02,97.06,96.95,96.95,1600.0,94.4402,94.4791,94.3721,94.3721,1600.0
2012-03-23 13:55:00,96.98,97.01,96.88,96.88,1100.0,94.4013,94.4305,94.3039,94.3039,1100.0
2012-03-23 14:00:00,96.86,96.99,96.85,96.85,1700.0,94.2845,94.411,94.2747,94.2747,1700.0
2012-03-23 14:05:00,96.86,96.86,96.78,96.85,1500.0,94.2845,94.2845,94.2066,94.2747,1500.0
2012-03-23 14:10:00,96.83,96.83,96.83,96.83,100.0,94.2553,94.2553,94.2553,94.2553,100.0
2012-03-23 14:15:00,96.78,96.96,96.78,96.96,1700.0,94.2066,94.3818,94.2066,94.3818,1700.0
2012-03-23 14:20:00,96.94,96.95,96.94,96.95,600.0,94.3623,94.3721,94.3623,94.3721,600.0
2012-03-23 14:25:00,96.94,96.99,96.93,96.95,3200.0,94.3623,94.411,94.3526,94.3721,3200.0
2012-03-23 14:30:00,96.93,97.03,96.92,97.03,17600.0,94.3526,94.4499,94.3429,94.4499,17600.0
2012-03-23 14:35:00,97.03,97.03,97.03,97.03,0.0,94.4499,94.4499,94.4499,94.4499,0.0
2012-03-23 14:40:00,97.12,97.22,97.12,97.22,300.0,94.5375,94.6349,94.5375,94.6349,300.0
2012-03-23 14:45:00,97.22,97.26,97.17,97.25,1300.0,94.6349,94.6738,94.5862,94.6641,1300.0
2012-03-23 14:50:00,97.3,97.58,97.3,97.52,2500.0,94.7128,94.9853,94.7128,94.9269,2500.0
2012-03-23 14:55:00,97.43,97.43,97.27,97.39,900.0,94.8393,94.8393,94.6836,94.8004,900.0
2012-03-23 15:00:00,97.37,97.38,97.2,97.23,3400.0,94.7809,94.7906,94.6154,94.6446,3400.0
2012-03-23 15:05:00,97.22,97.26,97.22,97.23,2100.0,94.6349,94.6738,94.6349,94.6446,2100.0
2012-03-23 15:10:00,97.23,97.26,97.08,97.25,9100.0,94.6446,94.6738,94.4986,94.6641,9100.0
2012-03-23 15:15:00,97.19,97.39,97.19,97.35,3800.0,94.6057,94.8004,94.6057,94.7614,3800.0
2012-03-23 15:20:00,97.33,97.33,97.19,97.2,3000.0,94.742,94.742,94.6057,94.6154,3000.0
2012-03-23 15:25:00,97.21,97.25,97.19,97.23,3700.0,94.6251,94.6641,94.6057,94.6446,3700.0
2012-03-23 15:30:00,97.33,97.45,97.29,97.36,4100.0,94.742,94.8588,94.703,94.7712,4100.0
2012-03-23 15:35:00,97.29,97.35,97.22,97.35,4900.0,94.703,94.7614,94.6349,94.7614,4900.0
2012-03-23 15:40:00,97.35,97.35,97.15,97.25,8900.0,94.7614,94.7614,94.5667,94.6641,8900.0
2012-03-23 15:45:00,97.3,97.36,97.25,97.26,4900.0,94.7128,94.7712,94.6641,94.6738,4900.0
2012-03-23 15:50:00,97.31,97.34,97.25,97.25,7600.0,94.7225,94.7517,94.6641,94.6641,7600.0
2012-03-23 15:55:00,97.25,97.31,97.25,97.31,7400.0,94.6641,94.7225,94.6641,94.7225,7400.0
2012-03-26 09:30:00,98.01,98.44,98.01,98.44,2800.0,95.4039,95.8224,95.4039,95.8224,2800.0
2012-03-26 09:35:00,98.26,99.0,98.26,99.0,5300.0,95.6472,96.3676,95.6472,96.3676,5300.0
2012-03-26 09:40:00,99.0,100.0,99.0,99.42,11300.0,96.3676,97.341,96.3676,96.7764,11300.0
2012-03-26 09:45:00,99.33,99.35,99.17,99.17,5100.0,96.6888,96.7082,96.533,96.533,5100.0
2012-03-26 09:50:00,99.09,99.12,98.27,98.27,1400.0,96.4552,96.4844,95.657,95.657,1400.0
2012-03-26 09:55:00,98.21,98.83,98.21,98.78,4700.0,95.5986,96.2021,95.5986,96.1534,4700.0
2012-03-26 10:00:00,98.62,98.62,98.48,98.48,300.0,95.9977,95.9977,95.8614,95.8614,300.0
2012-03-26 10:05:00,98.46,98.6,98.43,98.6,2000.0,95.8419,95.9782,95.8127,95.9782,2000.0
2012-03-26 10:10:00,98.45,98.9,98.45,98.9,2700.0,95.8322,96.2702,95.8322,96.2702,2700.0
2012-03-26 10:15:00,98.85,98.89,98.67,98.83,1900.0,96.2215,96.2605,96.0463,96.2021,1900.0
2012-03-26 10:20:00,98.84,98.84,98.69,98.83,2900.0,96.2118,96.2118,96.0658,96.2021,2900.0
2012-03-26 10:25:00,98.83,99.1,98.82,99.1,9400.0,96.2021,96.4649,96.1923,96.4649,9400.0
2012-03-26 10:30:00,99.08,99.17,99.01,99.09,2400.0,96.4454,96.533,96.3773,96.4552,2400.0
2012-03-26 10:35:00,99.14,99.3,99.1,99.23,2700.0,96.5038,96.6596,96.4649,96.5914,2700.0
2012-03-26 10:40:00,99.16,99.3,99.03,99.27,5200.0,96.5233,96.6596,96.3968,96.6304,5200.0
2012-03-26 10:45:00,99.39,99.39,99.17,99.28,3500.0,96.7472,96.7472,96.533,96.6401,3500.0
2012-03-26 10:50:00,99.22,99.4,99.22,99.38,5600.0,96.5817,96.7569,96.5817,96.7374,5600.0
2012-03-26 10:55:00,99.37,99.47,99.33,99.37,4400.0,96.7277,96.8251,96.6888,96.7277,4400.0
2012-03-26 11:00:00,99.37,99.37,99.1,99.21,4300.0,96.7277,96.7277,96.4649,96.572,4300.0
2012-03-26 11:05:00,99.15,99.15,99.0,99.05,4200.0,96.5136,96.5136,96.3676,96.4162,4200.0
2012-03-26 11:10:00,99.02,99.26,99.0,99.26,5700.0,96.387,96.6206,96.3676,96.6206,5700.0
2012-03-26 11:15:00,99.15,99.29,99.09,99.22,12400.0,96.5136,96.6498,96.4552,96.5817,12400.0
2012-03-26 11:20:00,99.29,99.4,99.15,99.15,4600.0,96.6498,96.7569,96.5136,96.5136,4600.0
2012-03-26 11:25:00,99.15,99.32,99.07,99.15,5600.0,96.5136,96.679,96.4357,96.5136,5600.0
2012-03-26 11:30:00,99.14,99.2,99.12,99.15,1400.0,96.5038,96.5622,96.4844,96.5136,1400.0
2012-03-26 11:35:00,99.13,99.26,99.12,99.23,800.0,96.4941,96.6206,96.4844,96.5914,800.0
2012-03-26 11:40:00,99.23,99.23,99.14,99.23,2300.0,96.5914,96.5914,96.5038,96.5914,2300.0
2012-03-26 11:45:00,99.19,99.34,99.19,99.34,1100.0,96.5525,96.6985,96.5525,96.6985,1100.0
2012-03-26 11:50:00,99.35,99.36,99.32,99.32,1400.0,96.7082,96.718,96.679,96.679,1400.0
2012-03-26 11:55:00,99.35,99.42,99.35,99.4,1900.0,96.7082,96.7764,96.7082,96.7569,1900.0
2012-03-26 12:00:00,99.42,99.42,99.42,99.42,100.0,96.7764,96.7764,96.7764,96.7764,100.0
2012-03-26 12:05:00,99.39,99.63,99.39,99.5,2700.0,96.7472,96.9808,96.7472,96.8543,2700.0
2012-03-26 12:10:00,99.54,99.54,99.54,99.54,200.0,96.8932,96.8932,96.8932,96.8932,200.0
2012-03-26 12:15:00,99.51,99.73,99.51,99.71,2400.0,96.864,97.0781,96.864,97.0587,2400.0
2012-03-26 12:20:00,99.68,99.78,99.68,99.72,4800.0,97.0295,97.1268,97.0295,97.0684,4800.0
2012-03-26 12:25:00,99.76,100.0,99.69,99.89,7100.0,97.1073,97.341,97.0392,97.2339,7100.0
2012-03-26 12:30:00,99.88,99.99,99.88,99.94,3800.0,97.2242,97.3312,97.2242,97.2826,3800.0
2012-03-26 12:35:00,99.97,100.11,99.91,99.91,12600.0,97.3118,97.448,97.2534,97.2534,12600.0
2012-03-26 12:40:00,99.95,100.01,99.73,99.95,24100.0,97.2923,97.3507,97.0781,97.2923,24100.0
2012-03-26 12:45:00,99.93,99.98,99.81,99.94,20900.0,97.2728,97.3215,97.156,97.2826,20900.0
2012-03-26 12:50:00,100.04,100.41,100.02,100.31,9800.0,97.3799,97.7401,97.3604,97.6427,9800.0
2012-03-26 12:55:00,100.34,100.44,100.17,100.23,14000.0,97.6719,97.7693,97.5064,97.5648,14000.0
2012-03-26 13:00:00,100.25,100.3,100.14,100.3,5900.0,97.5843,97.633,97.4772,97.633,5900.0
2012-03-26 13:05:00,100.29,100.3,100.08,100.14,3600.0,97.6233,97.633,97.4188,97.4772,3600.0
2012-03-26 13:10:00,100.21,100.22,100.13,100.13,2900.0,97.5454,97.5551,97.4675,97.4675,2900.0
2012-03-26 13:15:00,100.27,100.29,100.19,100.23,800.0,97.6038,97.6233,97.5259,97.5648,800.0
2012-03-26 13:20:00,100.29,100.3,100.22,100.22,2500.0,97.6233,97.633,97.5551,97.5551,2500.0
2012-03-26 13:25:00,100.35,100.45,100.29,100.45,6200.0,97.6817,97.779,97.6233,97.779,6200.0
2012-03-26 13:30:00,100.44,100.57,100.44,100.57,3700.0,97.7693,97.8958,97.7693,97.8958,3700.0
2012-03-26 13:35:00,100.57,100.98,100.57,100.81,8300.0,97.8958,98.2949,97.8958,98.1294,8300.0
2012-03-26 13:40:00,100.87,101.0,100.87,101.0,1200.0,98.1878,98.3144,98.1878,98.3144,1200.0
2012-03-26 13:45:00,101.04,101.34,101.04,101.34,6100.0,98.3533,98.6453,98.3533,98.6453,6100.0
2012-03-26 13:50:00,101.38,101.5,101.31,101.43,6400.0,98.6843,98.8011,98.6161,98.7329,6400.0
2012-03-26 13:55:00,101.45,101.76,101.45,101.76,10800.0,98.7524,99.0542,98.7524,99.0542,10800.0
2012-03-26 14:00:00,101.75,101.75,101.54,101.69,7000.0,99.0444,99.0444,98.84,98.986,7000.0
2012-03-26 14:05:00,101.69,101.69,101.59,101.67,7700.0,98.986,98.986,98.8887,98.9666,7700.0
2012-03-26 14:10:00,101.62,101.67,101.49,101.59,6400.0,98.9179,98.9666,98.7913,98.8887,6400.0
2012-03-26 14:15:00,101.58,101.58,101.46,101.53,4200.0,98.8789,98.8789,98.7621,98.8303,4200.0
2012-03-26 14:20:00,101.53,101.62,101.53,101.59,11700.0,98.8303,98.9179,98.8303,98.8887,11700.0
2012-03-26 14:25:00,101.61,101.61,101.21,101.21,7600.0,98.9082,98.9082,98.5188,98.5188,7600.0
2012-03-26 14:30:00,101.27,101.34,101.18,101.27,9300.0,98.5772,98.6453,98.4896,98.5772,9300.0
2012-03-26 14:35:00,101.27,101.27,101.02,101.09,18300.0,98.5772,98.5772,98.3338,98.402,18300.0
2012-03-26 14:40:00,101.1,101.3,101.09,101.23,15900.0,98.4117,98.6064,98.402,98.5383,15900.0
2012-03-26 14:45:00,101.23,101.47,101.23,101.44,5800.0,98.5383,98.7719,98.5383,98.7427,5800.0
2012-03-26 14:50:00,101.42,101.42,101.19,101.19,5500.0,98.7232,98.7232,98.4993,98.4993,5500.0
2012-03-26 14:55:00,101.25,101.3,101.17,101.27,5400.0,98.5577,98.6064,98.4799,98.5772,5400.0
2012-03-26 15:00:00,101.27,101.36,101.19,101.36,6000.0,98.5772,98.6648,98.4993,98.6648,6000.0
2012-03-26 15:05:00,101.41,101.48,101.39,101.43,6700.0,98.7135,98.7816,98.694,98.7329,6700.0
2012-03-26 15:10:00,101.46,101.62,101.42,101.48,12500.0,98.7621,98.9179,98.7232,98.7816,12500.0
2012-03-26 15:15:00,101.48,101.52,101.34,101.36,5200.0,98.7816,98.8205,98.6453,98.6648,5200.0
2012-03-26 15:20:00,101.37,101.52,101.34,101.46,6900.0,98.6745,98.8205,98.6453,98.7621,6900.0
2012-03-26 15:25:00,101.39,101.45,101.34,101.38,6200.0,98.694,98.7524,98.6453,98.6843,6200.0
2012-03-26 15:30:00,101.39,101.59,101.35,101.54,10500.0,98.694,98.8887,98.6551,98.84,10500.0
2012-03-26 15:35:00,101.47,101.63,101.43,101.48,11700.0,98.7719,98.9276,98.7329,98.7816,11700.0
2012-03-26 15:40:00,101.52,101.68,101.48,101.67,22000.0,98.8205,98.9763,98.7816,98.9666,22000.0
2012-03-26 15:45:00,101.72,101.83,101.67,101.83,18800.0,99.0152,99.1223,98.9666,99.1223,18800.0
2012-03-26 15:50:00,101.71,101.78,101.57,101.66,22900.0,99.0055,99.0736,98.8692,98.9568,22900.0
2012-03-26 15:55:00,101.66,101.85,101.65,101.74,21200.0,98.9568,99.1418,98.9471,99.0347,21200.0
2012-03-27 09:30:00,102.24,102.28,101.55,101.71,8400.0,99.5214,99.5603,98.8497,99.0055,8400.0
2012-03-27 09:35:00,101.73,101.73,101.55,101.61,1200.0,99.025,99.025,98.8497,98.9082,1200.0
2012-03-27 09:40:00,101.67,102.43,101.66,102.43,4400.0,98.9666,99.7063,98.9568,99.7063,4400.0
2012-03-27 09:45:00,102.55,102.68,102.11,102.17,3500.0,99.8232,99.9497,99.3949,99.4533,3500.0
2012-03-27 09:50:00,102.15,102.34,102.0,102.0,4700.0,99.4338,99.6187,99.2878,99.2878,4700.0
2012-03-27 09:55:00,101.87,102.98,101.81,102.71,8700.0,99.1612,100.2417,99.1028,99.9789,8700.0
2012-03-27 10:00:00,102.47,102.84,102.31,102.33,3000.0,99.7453,100.1054,99.5895,99.609,3000.0
2012-03-27 10:05:00,102.25,102.51,102.25,102.5,2700.0,99.5311,99.7842,99.5311,99.7745,2700.0
2012-03-27 10:10:00,102.42,102.47,102.27,102.28,1800.0,99.6966,99.7453,99.5506,99.5603,1800.0
2012-03-27 10:15:00,102.33,102.34,102.33,102.33,800.0,99.609,99.6187,99.609,99.609,800.0
2012-03-27 10:20:00,102.33,102.36,102.25,102.26,2200.0,99.609,99.6382,99.5311,99.5409,2200.0
2012-03-27 10:25:00,102.35,102.35,102.12,102.12,3100.0,99.6285,99.6285,99.4046,99.4046,3100.0
2012-03-27 10:30:00,102.19,102.38,102.11,102.25,4000.0,99.4727,99.6577,99.3949,99.5311,4000.0
2012-03-27 10:35:00,102.19,102.32,102.01,102.22,4200.0,99.4727,99.5993,99.2975,99.5019,4200.0
2012-03-27 10:40:00,102.3,102.34,102.12,102.31,8500.0,99.5798,99.6187,99.4046,99.5895,8500.0
2012-03-27 10:45:00,102.2,102.29,102.14,102.15,10800.0,99.4825,99.5701,99.4241,99.4338,10800.0
2012-03-27 10:50:00,102.14,102.27,102.14,102.16,2800.0,99.4241,99.5506,99.4241,99.4435,2800.0
2012-03-27 10:55:00,102.13,102.18,102.01,102.01,2500.0,99.4143,99.463,99.2975,99.2975,2500.0
2012-03-27 11:00:00,102.09,102.09,102.05,102.05,1300.0,99.3754,99.3754,99.3365,99.3365,1300.0
2012-03-27 11:05:00,102.0,102.0,101.63,101.82,4800.0,99.2878,99.2878,98.9276,99.1126,4800.0
2012-03-27 11:10:00,101.74,101.74,101.74,101.74,100.0,99.0347,99.0347,99.0347,99.0347,100.0
2012-03-27 11:15:00,101.7,101.74,101.56,101.56,1600.0,98.9958,99.0347,98.8595,98.8595,1600.0
2012-03-27 11:20:00,101.6,101.75,101.6,101.63,1800.0,98.8984,99.0444,98.8984,98.9276,1800.0
2012-03-27 11:25:00,101.62,101.85,101.62,101.85,1700.0,98.9179,99.1418,98.9179,99.1418,1700.0
2012-03-27 11:30:00,101.85,102.34,101.85,102.34,2400.0,99.1418,99.6187,99.1418,99.6187,2400.0
2012-03-27 11:35:00,102.37,102.37,101.82,102.05,2500.0,99.6479,99.6479,99.1126,99.3365,2500.0
2012-03-27 11:40:00,101.97,102.23,101.97,102.11,2600.0,99.2586,99.5117,99.2586,99.3949,2600.0
2012-03-27 11:45:00,101.92,102.26,101.92,102.26,1000.0,99.2099,99.5409,99.2099,99.5409,1000.0
2012-03-27 11:50:00,102.09,102.11,101.9,102.11,4200.0,99.3754,99.3949,99.1904,99.3949,4200.0
2012-03-27 11:55:00,102.02,102.2,101.95,102.2,3300.0,99.3072,99.4825,99.2391,99.4825,3300.0
2012-03-27 12:00:00,102.18,102.18,101.91,101.91,800.0,99.463,99.463,99.2002,99.2002,800.0
2012-03-27 12:05:00,101.81,101.97,101.8,101.93,5600.0,99.1028,99.2586,99.0931,99.2196,5600.0
2012-03-27 12:10:00,101.95,102.0,101.86,101.87,2400.0,99.2391,99.2878,99.1515,99.1612,2400.0
2012-03-27 12:15:00,102.03,102.03,101.86,101.86,400.0,99.317,99.317,99.1515,99.1515,400.0
2012-03-27 12:20:00,101.95,102.21,101.76,102.1,9600.0,99.2391,99.4922,99.0542,99.3851,9600.0
2012-03-27 12:25:00,102.11,102.13,102.08,102.13,2100.0,99.3949,99.4143,99.3657,99.4143,2100.0
2012-03-27 12:30:00,102.14,102.15,102.05,102.05,600.0,99.4241,99.4338,99.3365,99.3365,600.0
2012-03-27 12:35:00,102.09,102.13,102.08,102.13,1200.0,99.3754,99.4143,99.3657,99.4143,1200.0
2012-03-27 12:40:00,102.12,102.21,102.11,102.21,1800.0,99.4046,99.4922,99.3949,99.4922,1800.0
2012-03-27 12:45:00,102.22,102.24,102.22,102.24,200.0,99.5019,99.5214,99.5019,99.5214,200.0
2012-03-27 12:50:00,102.22,102.25,102.22,102.24,900.0,99.5019,99.5311,99.5019,99.5214,900.0
2012-03-27 12:55:00,102.28,102.28,102.2,102.2,2600.0,99.5603,99.5603,99.4825,99.4825,2600.0
2012-03-27 13:00:00,102.23,102.34,102.23,102.27,1800.0,99.5117,99.6187,99.5117,99.5506,1800.0
2012-03-27 13:05:00,102.23,102.25,102.14,102.14,1000.0,99.5117,99.5311,99.4241,99.4241,1000.0
2012-03-27 13:10:00,102.2,102.35,102.2,102.25,3700.0,99.4825,99.6285,99.4825,99.5311,3700.0
2012-03-27 13:15:00,102.25,102.27,102.16,102.24,3800.0,99.5311,99.5506,99.4435,99.5214,3800.0
2012-03-27 13:20:00,102.26,102.32,102.01,102.09,3800.0,99.5409,99.5993,99.2975,99.3754,3800.0
2012-03-27 13:25:00,102.1,102.24,102.1,102.24,2500.0,99.3851,99.5214,99.3851,99.5214,2500.0
2012-03-27 13:30:00,102.22,102.28,102.21,102.21,1200.0,99.5019,99.5603,99.4922,99.4922,1200.0
2012-03-27 13:35:00,102.22,102.28,102.16,102.23,4700.0,99.5019,99.5603,99.4435,99.5117,4700.0
2012-03-27 13:40:00,102.27,102.28,102.13,102.26,2600.0,99.5506,99.5603,99.4143,99.5409,2600.0
2012-03-27 13:45:00,102.29,102.38,102.29,102.33,1200.0,99.5701,99.6577,99.5701,99.609,1200.0
2012-03-27 13:50:00,102.38,102.38,102.25,102.25,300.0,99.6577,99.6577,99.5311,99.5311,300.0
2012-03-27 13:55:00,102.29,102.34,102.25,102.34,1500.0,99.5701,99.6187,99.5311,99.6187,1500.0
2012-03-27 14:00:00,102.3,102.3,102.23,102.26,2100.0,99.5798,99.5798,99.5117,99.5409,2100.0
2012-03-27 14:05:00,102.35,102.37,102.25,102.37,1900.0,99.6285,99.6479,99.5311,99.6479,1900.0
2012-03-27 14:10:00,102.39,102.48,102.38,102.38,1400.0,99.6674,99.755,99.6577,99.6577,1400.0
2012-03-27 14:15:00,102.37,102.38,102.34,102.35,1700.0,99.6479,99.6577,99.6187,99.6285,1700.0
2012-03-27 14:20:00,102.32,102.32,102.22,102.22,1100.0,99.5993,99.5993,99.5019,99.5019,1100.0
2012-03-27 14:25:00,102.25,102.44,102.22,102.44,2000.0,99.5311,99.7161,99.5019,99.7161,2000.0
2012-03-27 14:30:00,102.52,102.52,102.35,102.41,2500.0,99.794,99.794,99.6285,99.6869,2500.0
2012-03-27 14:35:00,102.33,102.33,102.27,102.3,1300.0,99.609,99.609,99.5506,99.5798,1300.0
2012-03-27 14:40:00,102.27,102.37,102.25,102.37,2200.0,99.5506,99.6479,99.5311,99.6479,2200.0
2012-03-27 14:45:00,102.35,102.35,102.25,102.32,1000.0,99.6285,99.6285,99.5311,99.5993,1000.0
2012-03-27 14:50:00,102.32,102.41,102.26,102.26,2200.0,99.5993,99.6869,99.5409,99.5409,2200.0
2012-03-27 14:55:00,102.34,102.34,102.2,102.27,1700.0,99.6187,99.6187,99.4825,99.5506,1700.0
2012-03-27 15:00:00,102.27,102.36,102.25,102.34,1600.0,99.5506,99.6382,99.5311,99.6187,1600.0
2012-03-27 15:05:00,102.35,102.42,102.32,102.37,2400.0,99.6285,99.6966,99.5993,99.6479,2400.0
2012-03-27 15:10:00,102.34,102.38,102.32,102.38,900.0,99.6187,99.6577,99.5993,99.6577,900.0
2012-03-27 15:15:00,102.37,102.37,102.12,102.22,3500.0,99.6479,99.6479,99.4046,99.5019,3500.0
2012-03-27 15:20:00,102.2,102.28,102.04,102.13,4000.0,99.4825,99.5603,99.3267,99.4143,4000.0
2012-03-27 15:25:00,102.13,102.14,101.9,101.9,4800.0,99.4143,99.4241,99.1904,99.1904,4800.0
2012-03-27 15:30:00,101.86,101.97,101.81,101.81,5300.0,99.1515,99.2586,99.1028,99.1028,5300.0
2012-03-27 15:35:00,101.73,101.96,101.69,101.82,4800.0,99.025,99.2488,98.986,99.1126,4800.0
2012-03-27 15:40:00,101.78,101.78,101.58,101.67,3600.0,99.0736,99.0736,98.8789,98.9666,3600.0
2012-03-27 15:45:00,101.66,102.11,101.66,102.11,21000.0,98.9568,99.3949,98.9568,99.3949,21000.0
2012-03-27 15:50:00,102.02,102.07,101.9,101.98,16800.0,99.3072,99.3559,99.1904,99.2683,16800.0
2012-03-27 15:55:00,101.98,101.99,101.59,101.83,18500.0,99.2683,99.278,98.8887,99.1223,18500.0
2012-03-28 09:30:00,101.75,102.21,101.0,102.0,3800.0,99.1505,99.5988,98.4197,99.3941,3800.0
2012-03-28 09:35:00,102.0,102.21,101.87,102.21,2500.0,99.3941,99.5988,99.2674,99.5988,2500.0
2012-03-28 09:40:00,102.2,102.24,102.0,102.0,5200.0,99.589,99.628,99.3941,99.3941,5200.0
2012-03-28 09:45:00,102.1,102.18,101.98,102.15,1900.0,99.4916,99.5695,99.3746,99.5403,1900.0
2012-03-28 09:50:00,102.01,102.12,101.95,102.0,2900.0,99.4039,99.5111,99.3454,99.3941,2900.0
2012-03-28 09:55:00,102.0,102.17,102.0,102.06,2200.0,99.3941,99.5598,99.3941,99.4526,2200.0
2012-03-28 10:00:00,101.96,102.27,101.94,102.27,3800.0,99.3551,99.6572,99.3357,99.6572,3800.0
2012-03-28 10:05:00,102.09,102.14,102.0,102.0,4900.0,99.4818,99.5305,99.3941,99.3941,4900.0
2012-03-28 10:10:00,102.0,102.25,101.96,102.25,2600.0,99.3941,99.6377,99.3551,99.6377,2600.0
2012-03-28 10:15:00,102.25,102.25,102.04,102.06,2200.0,99.6377,99.6377,99.4331,99.4526,2200.0
2012-03-28 10:20:00,102.05,102.15,102.04,102.04,8600.0,99.4428,99.5403,99.4331,99.4331,8600.0
2012-03-28 10:25:00,102.12,102.25,102.11,102.2,9000.0,99.5111,99.6377,99.5013,99.589,9000.0
2012-03-28 10:30:00,102.23,102.23,101.87,101.87,3300.0,99.6182,99.6182,99.2674,99.2674,3300.0
2012-03-28 10:35:00,101.86,101.86,101.69,101.75,4700.0,99.2577,99.2577,99.092,99.1505,4700.0
2012-03-28 10:40:00,101.74,101.98,101.74,101.87,5700.0,99.1408,99.3746,99.1408,99.2674,5700.0
2012-03-28 10:45:00,101.87,102.0,101.82,101.92,1400.0,99.2674,99.3941,99.2187,99.3162,1400.0
2012-03-28 10:50:00,102.04,102.04,101.82,101.91,8000.0,99.4331,99.4331,99.2187,99.3064,8000.0
2012-03-28 10:55:00,101.92,101.99,101.88,101.88,1700.0,99.3162,99.3844,99.2772,99.2772,1700.0
2012-03-28 11:00:00,101.97,102.01,101.53,101.53,10200.0,99.3649,99.4039,98.9361,98.9361,10200.0
2012-03-28 11:05:00,101.51,101.51,101.06,101.06,5000.0,98.9166,98.9166,98.4781,98.4781,5000.0
2012-03-28 11:10:00,101.07,101.16,101.07,101.07,2300.0,98.4879,98.5756,98.4879,98.4879,2300.0
2012-03-28 11:15:00,101.07,101.17,101.07,101.17,1400.0,98.4879,98.5853,98.4879,98.5853,1400.0
2012-03-28 11:20:00,101.17,101.55,101.17,101.5,9800.0,98.5853,98.9556,98.5853,98.9069,9800.0
2012-03-28 11:25:00,101.47,101.47,101.34,101.44,2400.0,98.8777,98.8777,98.751,98.8484,2400.0
2012-03-28 11:30:00,101.44,101.49,101.33,101.36,5400.0,98.8484,98.8972,98.7412,98.7705,5400.0
2012-03-28 11:35:00,101.36,101.61,101.34,101.4,13600.0,98.7705,99.0141,98.751,98.8095,13600.0
2012-03-28 11:40:00,101.4,101.44,101.13,101.13,11800.0,98.8095,98.8484,98.5463,98.5463,11800.0
2012-03-28 11:45:00,101.13,101.24,101.05,101.21,5100.0,98.5463,98.6535,98.4684,98.6243,5100.0
2012-03-28 11:50:00,101.16,101.16,100.83,100.96,5100.0,98.5756,98.5756,98.254,98.3807,5100.0
2012-03-28 11:55:00,100.84,101.39,100.83,101.32,21400.0,98.2638,98.7997,98.254,98.7315,21400.0
2012-03-28 12:00:00,101.37,101.37,101.12,101.2,11800.0,98.7802,98.7802,98.5366,98.6146,11800.0
2012-03-28 12:05:00,101.2,101.35,101.2,101.32,2400.0,98.6146,98.7607,98.6146,98.7315,2400.0
2012-03-28 12:10:00,101.31,101.37,101.25,101.27,3800.0,98.7218,98.7802,98.6633,98.6828,3800.0
2012-03-28 12:15:00,101.3,101.53,101.3,101.42,5900.0,98.712,98.9361,98.712,98.8289,5900.0
2012-03-28 12:20:00,101.41,101.45,101.37,101.39,2500.0,98.8192,98.8582,98.7802,98.7997,2500.0
2012-03-28 12:25:00,101.4,101.6,101.33,101.55,28300.0,98.8095,99.0043,98.7412,98.9556,28300.0
2012-03-28 12:30:00,101.56,101.63,101.4,101.5,15800.0,98.9654,99.0336,98.8095,98.9069,15800.0
2012-03-28 12:35:00,101.48,101.5,101.34,101.46,4100.0,98.8874,98.9069,98.751,98.8679,4100.0
2012-03-28 12:40:00,101.46,101.46,101.32,101.37,5900.0,98.8679,98.8679,98.7315,98.7802,5900.0
2012-03-28 12:45:00,101.46,101.55,101.46,101.51,1200.0,98.8679,98.9556,98.8679,98.9166,1200.0
2012-03-28 12:50:00,101.32,101.35,101.07,101.07,5400.0,98.7315,98.7607,98.4879,98.4879,5400.0
2012-03-28 12:55:00,101.05,101.13,101.0,101.03,2300.0,98.4684,98.5463,98.4197,98.4489,2300.0
2012-03-28 13:00:00,101.08,101.22,101.08,101.22,2200.0,98.4976,98.634,98.4976,98.634,2200.0
2012-03-28 13:05:00,101.22,101.22,100.96,101.01,1900.0,98.634,98.634,98.3807,98.4294,1900.0
2012-03-28 13:10:00,100.97,101.05,100.87,100.87,1200.0,98.3904,98.4684,98.293,98.293,1200.0
2012-03-28 13:15:00,100.87,100.96,100.83,100.84,1900.0,98.293,98.3807,98.254,98.2638,1900.0
2012-03-28 13:20:00,100.84,100.89,100.55,100.6,5200.0,98.2638,98.3125,97.9812,98.0299,5200.0
2012-03-28 13:25:00,100.66,100.66,100.4,100.49,3800.0,98.0884,98.0884,97.835,97.9227,3800.0
2012-03-28 13:30:00,100.4,100.5,100.26,100.28,3900.0,97.835,97.9324,97.6986,97.7181,3900.0
2012-03-28 13:35:00,100.27,100.5,100.24,100.5,1300.0,97.7083,97.9324,97.6791,97.9324,1300.0
2012-03-28 13:40:00,100.52,100.55,100.47,100.52,400.0,97.9519,97.9812,97.9032,97.9519,400.0
2012-03-28 13:45:00,100.53,100.53,100.38,100.4,1200.0,97.9617,97.9617,97.8155,97.835,1200.0
2012-03-28 13:50:00,100.47,100.55,100.43,100.55,2200.0,97.9032,97.9812,97.8642,97.9812,2200.0
2012-03-28 13:55:00,100.53,100.73,100.42,100.71,3000.0,97.9617,98.1566,97.8545,98.1371,3000.0
2012-03-28 14:00:00,100.67,100.75,100.62,100.72,5300.0,98.0981,98.1761,98.0494,98.1468,5300.0
2012-03-28 14:05:00,100.65,100.82,100.58,100.82,3500.0,98.0786,98.2443,98.0104,98.2443,3500.0
2012-03-28 14:10:00,100.69,100.82,100.65,100.82,2400.0,98.1176,98.2443,98.0786,98.2443,2400.0
2012-03-28 14:15:00,100.87,100.91,100.78,100.78,900.0,98.293,98.332,98.2053,98.2053,900.0
2012-03-28 14:20:00,100.78,100.78,100.64,100.69,2800.0,98.2053,98.2053,98.0689,98.1176,2800.0
2012-03-28 14:25:00,100.67,100.87,100.67,100.82,700.0,98.0981,98.293,98.0981,98.2443,700.0
2012-03-28 14:30:00,100.78,100.79,100.76,100.77,400.0,98.2053,98.215,98.1858,98.1955,400.0
2012-03-28 14:35:00,100.81,100.93,100.78,100.8,1800.0,98.2345,98.3515,98.2053,98.2248,1800.0
2012-03-28 14:40:00,100.84,100.88,100.78,100.85,1100.0,98.2638,98.3027,98.2053,98.2735,1100.0
2012-03-28 14:45:00,100.89,100.89,100.83,100.84,1200.0,98.3125,98.3125,98.254,98.2638,1200.0
2012-03-28 14:50:00,100.83,100.98,100.77,100.98,3000.0,98.254,98.4002,98.1955,98.4002,3000.0
2012-03-28 14:55:00,100.97,101.11,100.94,101.11,3200.0,98.3904,98.5269,98.3612,98.5269,3200.0
2012-03-28 15:00:00,100.98,101.42,100.98,101.4,2900.0,98.4002,98.8289,98.4002,98.8095,2900.0
2012-03-28 15:05:00,101.35,101.54,101.3,101.54,7600.0,98.7607,98.9459,98.712,98.9459,7600.0
2012-03-28 15:10:00,101.56,101.95,101.5,101.69,19100.0,98.9654,99.3454,98.9069,99.092,19100.0
2012-03-28 15:15:00,101.72,101.82,101.65,101.66,5700.0,99.1213,99.2187,99.0531,99.0628,5700.0
2012-03-28 15:20:00,101.74,101.79,101.66,101.76,7700.0,99.1408,99.1895,99.0628,99.1603,7700.0
2012-03-28 15:25:00,101.76,101.87,101.74,101.84,9400.0,99.1603,99.2674,99.1408,99.2382,9400.0
2012-03-28 15:30:00,101.84,102.13,101.75,102.0,11700.0,99.2382,99.5208,99.1505,99.3941,11700.0
2012-03-28 15:35:00,102.0,102.14,101.9,102.0,11600.0,99.3941,99.5305,99.2967,99.3941,11600.0
2012-03-28 15:40:00,102.0,102.08,101.92,101.98,22700.0,99.3941,99.4721,99.3162,99.3746,22700.0
2012-03-28 15:45:00,101.99,102.06,101.9,102.01,28700.0,99.3844,99.4526,99.2967,99.4039,28700.0
2012-03-28 15:50:00,101.92,101.95,101.43,101.59,27700.0,99.3162,99.3454,98.8387,98.9946,27700.0
2012-03-28 15:55:00,101.61,101.96,101.56,101.77,27700.0,99.0141,99.3551,98.9654,99.17,27700.0
2012-03-29 09:30:00,101.23,101.99,101.01,101.01,5800.0,98.6438,99.3844,98.4294,98.4294,5800.0
2012-03-29 09:35:00,101.02,101.02,99.99,99.99,5800.0,98.4392,98.4392,97.4355,97.4355,5800.0
2012-03-29 09:40:00,100.21,100.22,99.99,100.07,3600.0,97.6499,97.6596,97.4355,97.5134,3600.0
2012-03-29 09:45:00,100.19,100.55,100.19,100.55,3200.0,97.6304,97.9812,97.6304,97.9812,3200.0
2012-03-29 09:50:00,100.45,100.58,100.25,100.32,4300.0,97.8837,98.0104,97.6888,97.757,4300.0
2012-03-29 09:55:00,100.31,100.31,100.01,100.02,3000.0,97.7473,97.7473,97.455,97.4647,3000.0
2012-03-29 10:00:00,100.09,100.34,100.06,100.34,4900.0,97.5329,97.7765,97.5037,97.7765,4900.0
2012-03-29 10:05:00,100.31,100.4,100.19,100.25,7600.0,97.7473,97.835,97.6304,97.6888,7600.0
2012-03-29 10:10:00,100.23,100.31,100.04,100.31,3200.0,97.6693,97.7473,97.4842,97.7473,3200.0
2012-03-29 10:15:00,100.42,100.43,100.09,100.09,1600.0,97.8545,97.8642,97.5329,97.5329,1600.0
2012-03-29 10:20:00,100.08,100.16,100.08,100.13,2400.0,97.5232,97.6011,97.5232,97.5719,2400.0
2012-03-29 10:25:00,100.1,100.1,100.0,100.07,3100.0,97.5427,97.5427,97.4452,97.5134,3100.0
2012-03-29 10:30:00,100.05,100.24,100.05,100.1,1500.0,97.4939,97.6791,97.4939,97.5427,1500.0
2012-03-29 10:35:00,100.15,100.15,100.14,100.14,400.0,97.5914,97.5914,97.5816,97.5816,400.0
2012-03-29 10:40:00,100.15,100.22,100.13,100.13,400.0,97.5914,97.6596,97.5719,97.5719,400.0
2012-03-29 10:45:00,100.16,100.16,100.11,100.11,200.0,97.6011,97.6011,97.5524,97.5524,200.0
2012-03-29 10:50:00,100.07,100.18,100.01,100.18,4200.0,97.5134,97.6206,97.455,97.6206,4200.0
2012-03-29 10:55:00,100.22,100.29,100.19,100.22,3400.0,97.6596,97.7278,97.6304,97.6596,3400.0
2012-03-29 11:00:00,100.2,100.33,100.2,100.33,2500.0,97.6401,97.7668,97.6401,97.7668,2500.0
2012-03-29 11:05:00,100.33,100.33,100.24,100.24,400.0,97.7668,97.7668,97.6791,97.6791,400.0
2012-03-29 11:10:00,100.17,100.17,100.05,100.16,2800.0,97.6109,97.6109,97.4939,97.6011,2800.0
2012-03-29 11:15:00,100.13,100.13,100.12,100.12,200.0,97.5719,97.5719,97.5622,97.5622,200.0
2012-03-29 11:20:00,100.06,100.17,100.06,100.07,2600.0,97.5037,97.6109,97.5037,97.5134,2600.0
2012-03-29 11:25:00,100.06,100.43,100.05,100.22,4300.0,97.5037,97.8642,97.4939,97.6596,4300.0
2012-03-29 11:30:00,100.13,100.16,100.03,100.16,1600.0,97.5719,97.6011,97.4745,97.6011,1600.0
2012-03-29 11:35:00,100.16,100.16,100.02,100.08,1700.0,97.6011,97.6011,97.4647,97.5232,1700.0
2012-03-29 11:40:00,100.07,100.08,99.88,99.88,4300.0,97.5134,97.5232,97.3283,97.3283,4300.0
2012-03-29 11:45:00,99.88,99.99,99.66,99.99,5200.0,97.3283,97.4355,97.1139,97.4355,5200.0
2012-03-29 11:50:00,100.02,100.02,99.85,99.96,3600.0,97.4647,97.4647,97.2991,97.4062,3600.0
2012-03-29 11:55:00,99.91,100.07,99.81,100.07,4500.0,97.3575,97.5134,97.2601,97.5134,4500.0
2012-03-29 12:00:00,100.05,100.05,99.87,100.03,3600.0,97.4939,97.4939,97.3185,97.4745,3600.0
2012-03-29 12:05:00,99.91,100.01,99.89,100.0,1900.0,97.3575,97.455,97.338,97.4452,1900.0
2012-03-29 12:10:00,100.0,100.04,99.92,99.94,2900.0,97.4452,97.4842,97.3673,97.3868,2900.0
2012-03-29 12:15:00,100.04,100.05,99.92,99.92,700.0,97.4842,97.4939,97.3673,97.3673,700.0
2012-03-29 12:20:00,99.93,100.04,99.92,100.04,3200.0,97.377,97.4842,97.3673,97.4842,3200.0
2012-03-29 12:25:00,100.08,100.08,100.05,100.05,400.0,97.5232,97.5232,97.4939,97.4939,400.0
2012-03-29 12:30:00,100.02,100.11,99.95,99.95,1600.0,97.4647,97.5524,97.3965,97.3965,1600.0
2012-03-29 12:35:00,99.95,100.0,99.91,100.0,900.0,97.3965,97.4452,97.3575,97.4452,900.0
2012-03-29 12:40:00,99.96,99.96,99.7,99.7,8400.0,97.4062,97.4062,97.1529,97.1529,8400.0
2012-03-29 12:45:00,99.71,99.73,99.64,99.7,700.0,97.1626,97.1821,97.0944,97.1529,700.0
2012-03-29 12:50:00,99.78,99.97,99.78,99.97,1000.0,97.2308,97.416,97.2308,97.416,1000.0
2012-03-29 12:55:00,100.09,100.1,100.08,100.1,700.0,97.5329,97.5427,97.5232,97.5427,700.0
2012-03-29 13:00:00,100.08,100.08,99.98,99.98,500.0,97.5232,97.5232,97.4257,97.4257,500.0
2012-03-29 13:05:00,99.98,100.02,99.95,99.99,600.0,97.4257,97.4647,97.3965,97.4355,600.0
2012-03-29 13:10:00,99.93,99.93,99.61,99.61,2800.0,97.377,97.377,97.0652,97.0652,2800.0
2012-03-29 13:15:00,99.65,99.65,99.5,99.53,4900.0,97.1042,97.1042,96.958,96.9872,4900.0
2012-03-29 13:20:00,99.54,99.62,99.41,99.41,2400.0,96.997,97.0749,96.8703,96.8703,2400.0
2012-03-29 13:25:00,99.42,99.5,99.42,99.5,1700.0,96.88,96.958,96.88,96.958,1700.0
2012-03-29 13:30:00,99.53,99.53,99.35,99.37,1600.0,96.9872,96.9872,96.8118,96.8313,1600.0
2012-03-29 13:35:00,99.38,99.53,99.38,99.52,1600.0,96.8411,96.9872,96.8411,96.9775,1600.0
2012-03-29 13:40:00,99.59,99.59,99.42,99.42,1100.0,97.0457,97.0457,96.88,96.88,1100.0
2012-03-29 13:45:00,99.36,99.36,99.32,99.36,600.0,96.8216,96.8216,96.7826,96.8216,600.0
2012-03-29 13:50:00,99.25,99.32,99.25,99.32,1100.0,96.7144,96.7826,96.7144,96.7826,1100.0
2012-03-29 13:55:00,99.3,99.3,99.24,99.28,1600.0,96.7631,96.7631,96.7046,96.7436,1600.0
2012-03-29 14:00:00,99.3,99.52,99.3,99.47,2100.0,96.7631,96.9775,96.7631,96.9288,2100.0
2012-03-29 14:05:00,99.37,99.47,99.35,99.47,1000.0,96.8313,96.9288,96.8118,96.9288,1000.0
2012-03-29 14:10:00,99.42,99.53,99.39,99.53,1500.0,96.88,96.9872,96.8508,96.9872,1500.0
2012-03-29 14:15:00,99.53,99.59,99.53,99.59,1000.0,96.9872,97.0457,96.9872,97.0457,1000.0
2012-03-29 14:20:00,99.63,99.63,99.49,99.49,1500.0,97.0847,97.0847,96.9482,96.9482,1500.0
2012-03-29 14:25:00,99.48,99.8,99.47,99.8,2500.0,96.9385,97.2503,96.9288,97.2503,2500.0
2012-03-29 14:30:00,99.78,99.78,99.54,99.57,1100.0,97.2308,97.2308,96.997,97.0262,1100.0
2012-03-29 14:35:00,99.53,99.58,99.46,99.52,5900.0,96.9872,97.0359,96.919,96.9775,5900.0
2012-03-29 14:40:00,99.52,99.63,99.5,99.63,1300.0,96.9775,97.0847,96.958,97.0847,1300.0
2012-03-29 14:45:00,99.63,99.64,99.45,99.53,2300.0,97.0847,97.0944,96.9093,96.9872,2300.0
2012-03-29 14:50:00,99.52,99.52,99.45,99.45,800.0,96.9775,96.9775,96.9093,96.9093,800.0
2012-03-29 14:55:00,99.5,99.6,99.5,99.5,2400.0,96.958,97.0554,96.958,96.958,2400.0
2012-03-29 15:00:00,99.5,99.5,99.26,99.26,4000.0,96.958,96.958,96.7241,96.7241,4000.0
2012-03-29 15:05:00,99.24,99.26,99.1,99.17,5300.0,96.7046,96.7241,96.5682,96.6364,5300.0
2012-03-29 15:10:00,99.15,99.55,99.12,99.46,6200.0,96.6169,97.0067,96.5877,96.919,6200.0
2012-03-29 15:15:00,99.45,99.49,99.26,99.41,4100.0,96.9093,96.9482,96.7241,96.8703,4100.0
2012-03-29 15:20:00,99.4,99.48,99.21,99.26,8000.0,96.8605,96.9385,96.6754,96.7241,8000.0
2012-03-29 15:25:00,99.26,99.3,99.08,99.16,6400.0,96.7241,96.7631,96.5487,96.6267,6400.0
2012-03-29 15:30:00,99.16,99.22,99.01,99.09,7000.0,96.6267,96.6851,96.4805,96.5585,7000.0
2012-03-29 15:35:00,99.1,99.17,98.9,98.95,9500.0,96.5682,96.6364,96.3733,96.422,9500.0
2012-03-29 15:40:00,98.95,99.23,98.94,98.96,7800.0,96.422,96.6949,96.4123,96.4318,7800.0
2012-03-29 15:45:00,98.98,99.13,98.89,98.89,11500.0,96.4513,96.5974,96.3636,96.3636,11500.0
2012-03-29 15:50:00,98.94,99.27,98.93,99.17,11100.0,96.4123,96.7339,96.4026,96.6364,11100.0
2012-03-29 15:55:00,99.16,99.22,98.88,99.0,12100.0,96.6267,96.6851,96.3538,96.4708,12100.0
2012-03-30 09:30:00,99.48,99.99,99.48,99.93,11600.0,96.9385,97.4355,96.9385,97.377,11600.0
2012-03-30 09:35:00,99.69,99.69,99.27,99.39,1400.0,97.1431,97.1431,96.7339,96.8508,1400.0
2012-03-30 09:40:00,99.6,99.6,99.25,99.29,600.0,97.0554,97.0554,96.7144,96.7534,600.0
2012-03-30 09:45:00,99.46,99.46,99.12,99.26,6000.0,96.919,96.919,96.5877,96.7241,6000.0
2012-03-30 09:50:00,99.25,99.25,99.08,99.12,3900.0,96.7144,96.7144,96.5487,96.5877,3900.0
2012-03-30 09:55:00,99.24,99.26,98.44,98.44,5500.0,96.7046,96.7241,95.9251,95.9251,5500.0
2012-03-30 10:00:00,98.63,98.98,98.31,98.98,3700.0,96.1102,96.4513,95.7984,96.4513,3700.0
2012-03-30 10:05:00,98.91,99.12,98.86,98.86,3400.0,96.3831,96.5877,96.3343,96.3343,3400.0
2012-03-30 10:10:00,98.74,98.81,98.6,98.6,3300.0,96.2174,96.2856,96.081,96.081,3300.0
2012-03-30 10:15:00,98.48,98.57,98.12,98.17,3600.0,95.9641,96.0518,95.6132,95.662,3600.0
2012-03-30 10:20:00,98.04,98.08,97.71,97.72,6100.0,95.5353,95.5743,95.2137,95.2235,6100.0
2012-03-30 10:25:00,97.79,97.92,97.69,97.92,1800.0,95.2917,95.4184,95.1942,95.4184,1800.0
2012-03-30 10:30:00,97.9,97.93,97.57,97.73,2800.0,95.3989,95.4281,95.0773,95.2332,2800.0
2012-03-30 10:35:00,97.57,97.68,97.48,97.48,6100.0,95.0773,95.1845,94.9896,94.9896,6100.0
2012-03-30 10:40:00,97.46,97.67,97.36,97.57,1500.0,94.9701,95.1747,94.8727,95.0773,1500.0
2012-03-30 10:45:00,97.72,97.72,97.43,97.45,2200.0,95.2235,95.2235,94.9409,94.9604,2200.0
2012-03-30 10:50:00,97.34,97.48,97.3,97.39,4100.0,94.8532,94.9896,94.8142,94.9019,4100.0
2012-03-30 10:55:00,97.44,97.53,97.4,97.53,1000.0,94.9506,95.0383,94.9116,95.0383,1000.0
2012-03-30 11:00:00,97.54,97.79,97.54,97.79,3200.0,95.0481,95.2917,95.0481,95.2917,3200.0
2012-03-30 11:05:00,97.89,98.4,97.89,98.4,5700.0,95.3891,95.8861,95.3891,95.8861,5700.0
2012-03-30 11:10:00,98.4,98.78,98.4,98.65,9900.0,95.8861,96.2564,95.8861,96.1297,9900.0
2012-03-30 11:15:00,98.74,99.12,98.74,99.09,3500.0,96.2174,96.5877,96.2174,96.5585,3500.0
2012-03-30 11:20:00,99.02,99.02,98.85,98.99,2200.0,96.4903,96.4903,96.3246,96.461,2200.0
2012-03-30 11:25:00,99.03,99.14,99.03,99.08,1800.0,96.5,96.6072,96.5,96.5487,1800.0
2012-03-30 11:30:00,99.1,99.13,98.94,99.0,1500.0,96.5682,96.5974,96.4123,96.4708,1500.0
2012-03-30 11:35:00,98.84,98.95,98.84,98.91,1600.0,96.3149,96.422,96.3149,96.3831,1600.0
2012-03-30 11:40:00,98.92,98.92,98.78,98.78,400.0,96.3928,96.3928,96.2564,96.2564,400.0
2012-03-30 11:45:00,98.8,98.84,98.73,98.73,700.0,96.2759,96.3149,96.2077,96.2077,700.0
2012-03-30 11:50:00,98.68,98.79,98.41,98.41,1800.0,96.1589,96.2661,95.8958,95.8958,1800.0
2012-03-30 11:55:00,98.53,98.66,98.49,98.53,700.0,96.0128,96.1395,95.9738,96.0128,700.0
2012-03-30 12:00:00,98.54,98.58,98.45,98.45,400.0,96.0225,96.0615,95.9348,95.9348,400.0
2012-03-30 12:05:00,98.57,98.57,98.5,98.5,400.0,96.0518,96.0518,95.9835,95.9835,400.0
2012-03-30 12:10:00,98.46,98.46,98.4,98.41,1200.0,95.9446,95.9446,95.8861,95.8958,1200.0
2012-03-30 12:15:00,98.51,98.51,98.51,98.51,100.0,95.9933,95.9933,95.9933,95.9933,100.0
2012-03-30 12:20:00,98.5,98.5,98.39,98.41,900.0,95.9835,95.9835,95.8764,95.8958,900.0
2012-03-30 12:25:00,98.42,98.5,98.42,98.46,500.0,95.9056,95.9835,95.9056,95.9446,500.0
2012-03-30 12:30:00,98.5,98.5,98.5,98.5,100.0,95.9835,95.9835,95.9835,95.9835,100.0
2012-03-30 12:35:00,98.48,98.51,98.47,98.5,900.0,95.9641,95.9933,95.9543,95.9835,900.0
2012-03-30 12:40:00,98.5,98.52,98.44,98.47,1600.0,95.9835,96.003,95.9251,95.9543,1600.0
2012-03-30 12:45:00,98.43,98.47,98.31,98.43,800.0,95.9153,95.9543,95.7984,95.9153,800.0
2012-03-30 12:50:00,98.44,98.44,98.36,98.36,200.0,95.9251,95.9251,95.8471,95.8471,200.0
2012-03-30 12:55:00,98.32,98.41,98.24,98.24,1600.0,95.8081,95.8958,95.7302,95.7302,1600.0
2012-03-30 13:00:00,98.1,98.25,98.07,98.25,1100.0,95.5938,95.7399,95.5645,95.7399,1100.0
2012-03-30 13:05:00,98.34,98.39,98.34,98.39,200.0,95.8276,95.8764,95.8276,95.8764,200.0
2012-03-30 13:10:00,98.44,98.58,98.41,98.58,2700.0,95.9251,96.0615,95.8958,96.0615,2700.0
2012-03-30 13:15:00,98.6,98.84,98.53,98.66,1400.0,96.081,96.3149,96.0128,96.1395,1400.0
2012-03-30 13:20:00,98.69,98.72,98.57,98.57,700.0,96.1687,96.1979,96.0518,96.0518,700.0
2012-03-30 13:25:00,98.64,98.74,98.39,98.39,4800.0,96.12,96.2174,95.8764,95.8764,4800.0
2012-03-30 13:30:00,98.47,98.51,98.47,98.51,300.0,95.9543,95.9933,95.9543,95.9933,300.0
2012-03-30 13:35:00,98.4,98.4,98.31,98.31,300.0,95.8861,95.8861,95.7984,95.7984,300.0
2012-03-30 13:40:00,98.39,98.39,98.38,98.38,300.0,95.8764,95.8764,95.8666,95.8666,300.0
2012-03-30 13:45:00,98.48,98.72,98.48,98.51,1500.0,95.9641,96.1979,95.9641,95.9933,1500.0
2012-03-30 13:50:00,98.55,98.55,98.37,98.37,800.0,96.0323,96.0323,95.8569,95.8569,800.0
2012-03-30 13:55:00,98.46,98.48,98.35,98.35,1000.0,95.9446,95.9641,95.8374,95.8374,1000.0
2012-03-30 14:00:00,98.34,98.73,98.33,98.72,5500.0,95.8276,96.2077,95.8179,96.1979,5500.0
2012-03-30 14:05:00,98.69,98.87,98.69,98.69,2700.0,96.1687,96.3441,96.1687,96.1687,2700.0
2012-03-30 14:10:00,98.39,98.69,98.39,98.69,900.0,95.8764,96.1687,95.8764,96.1687,900.0
2012-03-30 14:15:00,98.7,98.7,98.68,98.68,400.0,96.1784,96.1784,96.1589,96.1589,400.0
2012-03-30 14:20:00,98.6,98.6,98.5,98.5,800.0,96.081,96.081,95.9835,95.9835,800.0
2012-03-30 14:25:00,98.51,98.51,98.29,98.29,3300.0,95.9933,95.9933,95.7789,95.7789,3300.0
2012-03-30 14:30:00,98.27,98.46,98.27,98.46,600.0,95.7594,95.9446,95.7594,95.9446,600.0
2012-03-30 14:35:00,98.3,98.41,98.29,98.29,500.0,95.7886,95.8958,95.7789,95.7789,500.0
2012-03-30 14:40:00,98.36,98.47,98.36,98.47,900.0,95.8471,95.9543,95.8471,95.9543,900.0
2012-03-30 14:45:00,98.48,98.48,98.41,98.41,400.0,95.9641,95.9641,95.8958,95.8958,400.0
2012-03-30 14:50:00,98.28,98.28,98.19,98.21,800.0,95.7692,95.7692,95.6815,95.7009,800.0
2012-03-30 14:55:00,98.23,98.23,98.02,98.02,1400.0,95.7204,95.7204,95.5158,95.5158,1400.0
2012-03-30 15:00:00,98.0,98.23,97.98,98.21,3500.0,95.4963,95.7204,95.4768,95.7009,3500.0
2012-03-30 15:05:00,98.12,98.12,97.8,97.9,3400.0,95.6132,95.6132,95.3014,95.3989,3400.0
2012-03-30 15:10:00,97.77,97.9,97.76,97.9,2500.0,95.2722,95.3989,95.2624,95.3989,2500.0
2012-03-30 15:15:00,97.93,98.25,97.93,98.08,1900.0,95.4281,95.7399,95.4281,95.5743,1900.0
2012-03-30 15:20:00,98.19,98.19,97.91,98.12,2300.0,95.6815,95.6815,95.4086,95.6132,2300.0
2012-03-30 15:25:00,98.04,98.1,98.0,98.0,1500.0,95.5353,95.5938,95.4963,95.4963,1500.0
2012-03-30 15:30:00,98.01,98.11,98.01,98.05,2500.0,95.5061,95.6035,95.5061,95.545,2500.0
2012-03-30 15:35:00,98.02,98.02,97.95,97.95,900.0,95.5158,95.5158,95.4476,95.4476,900.0
2012-03-30 15:40:00,97.95,98.01,97.83,97.91,5800.0,95.4476,95.5061,95.3307,95.4086,5800.0
2012-03-30 15:45:00,97.88,97.88,97.69,97.86,8000.0,95.3794,95.3794,95.1942,95.3599,8000.0
2012-03-30 15:50:00,97.81,97.95,97.66,97.71,6200.0,95.3112,95.4476,95.165,95.2137,6200.0
2012-03-30 15:55:00,97.76,98.03,97.71,97.76,8400.0,95.2624,95.5255,95.2137,95.2624,8400.0
2012-04-02 09:30:00,97.39,97.95,96.71,97.08,7200.0,94.9019,95.4476,94.2393,94.5998,7200.0
2012-04-02 09:35:00,97.01,97.02,96.24,96.52,8300.0,94.5316,94.5414,93.7813,94.0541,8300.0
2012-04-02 09:40:00,96.66,96.66,96.29,96.29,2600.0,94.1905,94.1905,93.83,93.83,2600.0
2012-04-02 09:45:00,96.47,96.49,96.26,96.4,4700.0,94.0054,94.0249,93.8008,93.9372,4700.0
2012-04-02 09:50:00,96.33,96.98,96.27,96.98,6000.0,93.869,94.5024,93.8105,94.5024,6000.0
2012-04-02 09:55:00,96.74,97.45,96.6,97.45,4400.0,94.2685,94.9604,94.1321,94.9604,4400.0
2012-04-02 10:00:00,97.45,97.76,97.44,97.69,1800.0,94.9604,95.2624,94.9506,95.1942,1800.0
2012-04-02 10:05:00,97.74,98.0,97.68,98.0,4500.0,95.243,95.4963,95.1845,95.4963,4500.0
2012-04-02 10:10:00,98.0,98.0,97.71,97.89,7700.0,95.4963,95.4963,95.2137,95.3891,7700.0
2012-04-02 10:15:00,97.89,97.9,97.71,97.75,2800.0,95.3891,95.3989,95.2137,95.2527,2800.0
2012-04-02 10:20:00,97.79,97.79,97.73,97.73,300.0,95.2917,95.2917,95.2332,95.2332,300.0
2012-04-02 10:25:00,97.71,97.72,97.66,97.67,2600.0,95.2137,95.2235,95.165,95.1747,2600.0
2012-04-02 10:30:00,97.61,97.61,97.61,97.61,300.0,95.1163,95.1163,95.1163,95.1163,300.0
2012-04-02 10:35:00,97.53,97.53,97.07,97.15,3900.0,95.0383,95.0383,94.5901,94.668,3900.0
2012-04-02 10:40:00,97.25,97.25,97.07,97.07,300.0,94.7655,94.7655,94.5901,94.5901,300.0
2012-04-02 10:45:00,97.14,97.42,97.11,97.42,4600.0,94.6583,94.9311,94.6291,94.9311,4600.0
2012-04-02 10:50:00,97.4,97.53,97.2,97.53,2600.0,94.9116,95.0383,94.7168,95.0383,2600.0
2012-04-02 10:55:00,97.53,97.64,97.5,97.57,3800.0,95.0383,95.1455,95.0091,95.0773,3800.0
2012-04-02 11:00:00,97.58,97.69,97.53,97.53,1200.0,95.087,95.1942,95.0383,95.0383,1200.0
2012-04-02 11:05:00,97.62,97.64,97.55,97.64,800.0,95.126,95.1455,95.0578,95.1455,800.0
2012-04-02 11:10:00,97.68,97.77,97.59,97.65,1800.0,95.1845,95.2722,95.0968,95.1553,1800.0
2012-04-02 11:15:00,97.57,97.57,97.41,97.41,1900.0,95.0773,95.0773,94.9214,94.9214,1900.0
2012-04-02 11:20:00,97.38,97.4,97.38,97.4,200.0,94.8922,94.9116,94.8922,94.9116,200.0
2012-04-02 11:25:00,97.42,97.57,97.42,97.53,1500.0,94.9311,95.0773,94.9311,95.0383,1500.0
2012-04-02 11:30:00,97.56,97.56,97.45,97.51,3700.0,95.0676,95.0676,94.9604,95.0188,3700.0
2012-04-02 11:35:00,97.5,97.51,97.45,97.49,1600.0,95.0091,95.0188,94.9604,94.9993,1600.0
2012-04-02 11:40:00,97.49,97.57,97.46,97.52,3400.0,94.9993,95.0773,94.9701,95.0286,3400.0
2012-04-02 11:45:00,97.52,97.66,97.52,97.6,2200.0,95.0286,95.165,95.0286,95.1065,2200.0
2012-04-02 11:50:00,97.62,97.92,97.59,97.84,5500.0,95.126,95.4184,95.0968,95.3404,5500.0
2012-04-02 11:55:00,97.84,97.84,97.7,97.78,2000.0,95.3404,95.3404,95.204,95.2819,2000.0
2012-04-02 12:00:00,97.8,98.0,97.75,98.0,2800.0,95.3014,95.4963,95.2527,95.4963,2800.0
2012-04-02 12:05:00,97.92,98.28,97.8,98.24,5800.0,95.4184,95.7692,95.3014,95.7302,5800.0
2012-04-02 12:10:00,98.2,98.26,98.04,98.16,3300.0,95.6912,95.7497,95.5353,95.6522,3300.0
2012-04-02 12:15:00,98.15,98.2,97.92,97.96,3800.0,95.6425,95.6912,95.4184,95.4573,3800.0
2012-04-02 12:20:00,98.05,98.23,98.05,98.23,4400.0,95.545,95.7204,95.545,95.7204,4400.0
2012-04-02 12:25:00,98.28,98.34,98.08,98.08,3200.0,95.7692,95.8276,95.5743,95.5743,3200.0
2012-04-02 12:30:00,98.13,98.13,98.13,98.13,100.0,95.623,95.623,95.623,95.623,100.0
2012-04-02 12:35:00,98.12,98.28,98.07,98.21,4500.0,95.6132,95.7692,95.5645,95.7009,4500.0
2012-04-02 12:40:00,98.25,98.55,98.18,98.47,6500.0,95.7399,96.0323,95.6717,95.9543,6500.0
2012-04-02 12:45:00,98.5,98.52,98.42,98.51,2200.0,95.9835,96.003,95.9056,95.9933,2200.0
2012-04-02 12:50:00,98.48,98.54,98.43,98.43,1400.0,95.9641,96.0225,95.9153,95.9153,1400.0
2012-04-02 12:55:00,98.43,98.47,98.2,98.26,5700.0,95.9153,95.9543,95.6912,95.7497,5700.0
2012-04-02 13:00:00,98.27,98.34,98.27,98.27,500.0,95.7594,95.8276,95.7594,95.7594,500.0
2012-04-02 13:05:00,98.36,98.37,98.31,98.36,1400.0,95.8471,95.8569,95.7984,95.8471,1400.0
2012-04-02 13:10:00,98.36,98.42,98.27,98.3,1100.0,95.8471,95.9056,95.7594,95.7886,1100.0
2012-04-02 13:15:00,98.23,98.3,97.98,98.05,5700.0,95.7204,95.7886,95.4768,95.545,5700.0
2012-04-02 13:20:00,98.04,98.05,98.01,98.05,1200.0,95.5353,95.545,95.5061,95.545,1200.0
2012-04-02 13:25:00,98.02,98.07,97.98,97.98,1700.0,95.5158,95.5645,95.4768,95.4768,1700.0
2012-04-02 13:30:00,98.06,98.2,98.06,98.14,2400.0,95.5548,95.6912,95.5548,95.6327,2400.0
2012-04-02 13:35:00,98.05,98.09,98.05,98.09,500.0,95.545,95.584,95.545,95.584,500.0
2012-04-02 13:40:00,98.18,98.18,98.14,98.15,700.0,95.6717,95.6717,95.6327,95.6425,700.0
2012-04-02 13:45:00,98.14,98.16,98.0,98.0,4200.0,95.6327,95.6522,95.4963,95.4963,4200.0
2012-04-02 13:50:00,97.99,97.99,97.96,97.97,1200.0,95.4866,95.4866,95.4573,95.4671,1200.0
2012-04-02 13:55:00,97.97,98.03,97.97,98.03,2700.0,95.4671,95.5255,95.4671,95.5255,2700.0
2012-04-02 14:00:00,97.97,97.98,97.9,97.9,900.0,95.4671,95.4768,95.3989,95.3989,900.0
2012-04-02 14:05:00,97.91,97.99,97.9,97.99,1100.0,95.4086,95.4866,95.3989,95.4866,1100.0
2012-04-02 14:10:00,97.96,97.99,97.84,97.99,1500.0,95.4573,95.4866,95.3404,95.4866,1500.0
2012-04-02 14:15:00,97.98,97.99,97.98,97.99,300.0,95.4768,95.4866,95.4768,95.4866,300.0
2012-04-02 14:20:00,98.0,98.02,97.9,98.0,5200.0,95.4963,95.5158,95.3989,95.4963,5200.0
2012-04-02 14:25:00,98.0,98.0,97.72,97.72,3700.0,95.4963,95.4963,95.2235,95.2235,3700.0
2012-04-02 14:30:00,97.73,97.84,97.73,97.84,2700.0,95.2332,95.3404,95.2332,95.3404,2700.0
2012-04-02 14:35:00,97.86,98.0,97.82,97.97,2100.0,95.3599,95.4963,95.3209,95.4671,2100.0
2012-04-02 14:40:00,97.96,98.0,97.9,97.9,2400.0,95.4573,95.4963,95.3989,95.3989,2400.0
2012-04-02 14:45:00,97.95,98.0,97.92,98.0,2500.0,95.4476,95.4963,95.4184,95.4963,2500.0
2012-04-02 14:50:00,97.97,98.0,97.78,98.0,1400.0,95.4671,95.4963,95.2819,95.4963,1400.0
2012-04-02 14:55:00,98.07,98.11,97.95,97.95,4600.0,95.5645,95.6035,95.4476,95.4476,4600.0
2012-04-02 15:00:00,98.0,98.01,97.91,97.92,7600.0,95.4963,95.5061,95.4086,95.4184,7600.0
2012-04-02 15:05:00,97.92,98.0,97.92,97.97,2700.0,95.4184,95.4963,95.4184,95.4671,2700.0
2012-04-02 15:10:00,98.0,98.02,97.94,98.01,3400.0,95.4963,95.5158,95.4378,95.5061,3400.0
2012-04-02 15:15:00,98.0,98.02,97.94,97.96,2400.0,95.4963,95.5158,95.4378,95.4573,2400.0
2012-04-02 15:20:00,97.9,97.94,97.85,97.89,4200.0,95.3989,95.4378,95.3501,95.3891,4200.0
2012-04-02 15:25:00,97.88,97.88,97.6,97.74,4600.0,95.3794,95.3794,95.1065,95.243,4600.0
2012-04-02 15:30:00,97.69,97.79,97.54,97.7,4300.0,95.1942,95.2917,95.0481,95.204,4300.0
2012-04-02 15:35:00,97.66,97.71,97.25,97.3,4900.0,95.165,95.2137,94.7655,94.8142,4900.0
2012-04-02 15:40:00,97.3,97.4,97.24,97.27,5500.0,94.8142,94.9116,94.7557,94.785,5500.0
2012-04-02 15:45:00,97.33,97.4,96.74,97.04,14500.0,94.8434,94.9116,94.2685,94.5608,14500.0
2012-04-02 15:50:00,97.04,97.52,97.04,97.24,18700.0,94.5608,95.0286,94.5608,94.7557,18700.0
2012-04-02 15:55:00,97.19,97.59,97.03,97.47,29700.0,94.707,95.0968,94.5511,94.9799,29700.0
2012-04-03 09:30:00,97.5,98.0,97.47,97.9,6900.0,95.0091,95.4963,94.9799,95.3989,6900.0
2012-04-03 09:35:00,97.9,98.25,97.57,98.25,7000.0,95.3989,95.7399,95.0773,95.7399,7000.0
2012-04-03 09:40:00,98.24,98.58,97.84,98.09,7000.0,95.7302,96.0615,95.3404,95.584,7000.0
2012-04-03 09:45:00,98.19,98.57,98.12,98.55,3500.0,95.6815,96.0518,95.6132,96.0323,3500.0
2012-04-03 09:50:00,98.57,98.84,98.55,98.62,6100.0,96.0518,96.3149,96.0323,96.1005,6100.0
2012-04-03 09:55:00,98.61,98.61,97.97,97.97,5200.0,96.0907,96.0907,95.4671,95.4671,5200.0
2012-04-03 10:00:00,98.06,98.08,97.82,98.08,5300.0,95.5548,95.5743,95.3209,95.5743,5300.0
2012-04-03 10:05:00,98.0,98.13,97.93,97.93,6600.0,95.4963,95.623,95.4281,95.4281,6600.0
2012-04-03 10:10:00,97.97,98.0,97.9,98.0,2400.0,95.4671,95.4963,95.3989,95.4963,2400.0
2012-04-03 10:15:00,98.0,98.0,97.17,97.17,9300.0,95.4963,95.4963,94.6875,94.6875,9300.0
2012-04-03 10:20:00,97.32,97.36,97.08,97.28,12900.0,94.8337,94.8727,94.5998,94.7947,12900.0
2012-04-03 10:25:00,97.38,97.6,97.38,97.49,7100.0,94.8922,95.1065,94.8922,94.9993,7100.0
2012-04-03 10:30:00,97.6,97.79,97.45,97.45,7100.0,95.1065,95.2917,94.9604,94.9604,7100.0
2012-04-03 10:35:00,97.58,98.1,97.5,98.1,3900.0,95.087,95.5938,95.0091,95.5938,3900.0
2012-04-03 10:40:00,98.21,98.87,98.07,98.86,6800.0,95.7009,96.3441,95.5645,96.3343,6800.0
2012-04-03 10:45:00,98.86,99.39,98.86,99.21,10000.0,96.3343,96.8508,96.3343,96.6754,10000.0
2012-04-03 10:50:00,99.22,99.79,99.22,99.28,7400.0,96.6851,97.2406,96.6851,96.7436,7400.0
2012-04-03 10:55:00,99.39,99.66,99.29,99.66,4400.0,96.8508,97.1139,96.7534,97.1139,4400.0
2012-04-03 11:00:00,99.66,99.66,99.42,99.54,4400.0,97.1139,97.1139,96.88,96.997,4400.0
2012-04-03 11:05:00,99.55,99.66,99.43,99.52,4400.0,97.0067,97.1139,96.8898,96.9775,4400.0
2012-04-03 11:10:00,99.43,99.81,99.16,99.51,9100.0,96.8898,97.2601,96.6267,96.9677,9100.0
2012-04-03 11:15:00,99.39,99.48,99.24,99.48,3300.0,96.8508,96.9385,96.7046,96.9385,3300.0
2012-04-03 11:20:00,99.49,99.79,99.49,99.49,4900.0,96.9482,97.2406,96.9482,96.9482,4900.0
2012-04-03 11:25:00,99.48,99.5,99.27,99.48,4000.0,96.9385,96.958,96.7339,96.9385,4000.0
2012-04-03 11:30:00,99.41,99.47,99.26,99.47,3000.0,96.8703,96.9288,96.7241,96.9288,3000.0
2012-04-03 11:35:00,99.47,99.5,99.43,99.5,4300.0,96.9288,96.958,96.8898,96.958,4300.0
2012-04-03 11:40:00,99.45,99.67,99.37,99.56,10100.0,96.9093,97.1236,96.8313,97.0165,10100.0
2012-04-03 11:45:00,99.58,99.67,99.46,99.67,4700.0,97.0359,97.1236,96.919,97.1236,4700.0
2012-04-03 11:50:00,99.62,99.67,99.44,99.67,8300.0,97.0749,97.1236,96.8995,97.1236,8300.0
2012-04-03 11:55:00,99.67,99.77,99.6,99.73,4200.0,97.1236,97.2211,97.0554,97.1821,4200.0
2012-04-03 12:00:00,99.74,99.84,99.62,99.73,8300.0,97.1919,97.2893,97.0749,97.1821,8300.0
2012-04-03 12:05:00,99.67,99.68,99.37,99.55,4000.0,97.1236,97.1334,96.8313,97.0067,4000.0
2012-04-03 12:10:00,99.42,99.51,99.08,99.39,4400.0,96.88,96.9677,96.5487,96.8508,4400.0
2012-04-03 12:15:00,99.38,99.62,99.37,99.58,3800.0,96.8411,97.0749,96.8313,97.0359,3800.0
2012-04-03 12:20:00,99.64,99.79,99.59,99.79,3200.0,97.0944,97.2406,97.0457,97.2406,3200.0
2012-04-03 12:25:00,99.79,100.83,99.78,100.54,32100.0,97.2406,98.254,97.2308,97.9714,32100.0
2012-04-03 12:30:00,100.4,100.41,99.8,99.97,7500.0,97.835,97.8447,97.2503,97.416,7500.0
2012-04-03 12:35:00,99.96,99.96,99.75,99.76,1600.0,97.4062,97.4062,97.2016,97.2113,1600.0
2012-04-03 12:40:00,99.7,99.87,99.64,99.87,3000.0,97.1529,97.3185,97.0944,97.3185,3000.0
2012-04-03 12:45:00,99.89,100.4,99.89,100.3,3700.0,97.338,97.835,97.338,97.7376,3700.0
2012-04-03 12:50:00,100.27,100.43,100.05,100.05,2000.0,97.7083,97.8642,97.4939,97.4939,2000.0
2012-04-03 12:55:00,100.05,100.33,100.01,100.29,3600.0,97.4939,97.7668,97.455,97.7278,3600.0
2012-04-03 13:00:00,100.17,100.77,100.17,100.76,6000.0,97.6109,98.1955,97.6109,98.1858,6000.0
2012-04-03 13:05:00,100.66,100.79,100.48,100.7,5200.0,98.0884,98.215,97.913,98.1273,5200.0
2012-04-03 13:10:00,100.69,100.79,100.52,100.57,4900.0,98.1176,98.215,97.9519,98.0007,4900.0
2012-04-03 13:15:00,100.76,101.02,100.7,100.91,4700.0,98.1858,98.4392,98.1273,98.332,4700.0
2012-04-03 13:20:00,100.9,100.95,100.53,100.6,3500.0,98.3222,98.3709,97.9617,98.0299,3500.0
2012-04-03 13:25:00,100.82,101.08,100.78,100.91,5900.0,98.2443,98.4976,98.2053,98.332,5900.0
2012-04-03 13:30:00,100.89,101.01,100.75,100.75,3100.0,98.3125,98.4294,98.1761,98.1761,3100.0
2012-04-03 13:35:00,100.73,101.13,100.73,101.11,400.0,98.1566,98.5463,98.1566,98.5269,400.0
2012-04-03 13:40:00,101.05,101.17,100.83,101.17,8100.0,98.4684,98.5853,98.254,98.5853,8100.0
2012-04-03 13:45:00,101.11,101.49,101.08,101.46,10100.0,98.5269,98.8972,98.4976,98.8679,10100.0
2012-04-03 13:50:00,101.45,101.62,101.23,101.58,9700.0,98.8582,99.0238,98.6438,98.9849,9700.0
2012-04-03 13:55:00,101.57,101.72,101.56,101.72,3500.0,98.9751,99.1213,98.9654,99.1213,3500.0
2012-04-03 14:00:00,101.62,101.62,101.01,101.13,8500.0,99.0238,99.0238,98.4294,98.5463,8500.0
2012-04-03 14:05:00,101.12,101.4,101.02,101.26,4500.0,98.5366,98.8095,98.4392,98.673,4500.0
2012-04-03 14:10:00,101.23,101.5,101.16,101.33,3300.0,98.6438,98.9069,98.5756,98.7412,3300.0
2012-04-03 14:15:00,101.21,101.34,101.0,101.34,2500.0,98.6243,98.751,98.4197,98.751,2500.0
2012-04-03 14:20:00,101.39,101.42,100.92,101.0,4700.0,98.7997,98.8289,98.3417,98.4197,4700.0
2012-04-03 14:25:00,100.96,101.25,100.65,100.68,8800.0,98.3807,98.6633,98.0786,98.1078,8800.0
2012-04-03 14:30:00,100.69,100.76,100.55,100.65,7000.0,98.1176,98.1858,97.9812,98.0786,7000.0
2012-04-03 14:35:00,100.74,100.77,100.5,100.5,9300.0,98.1663,98.1955,97.9324,97.9324,9300.0
2012-04-03 14:40:00,100.52,100.55,100.24,100.55,14900.0,97.9519,97.9812,97.6791,97.9812,14900.0
2012-04-03 14:45:00,100.41,100.58,100.38,100.41,7400.0,97.8447,98.0104,97.8155,97.8447,7400.0
2012-04-03 14:50:00,100.4,100.66,100.4,100.45,6900.0,97.835,98.0884,97.835,97.8837,6900.0
2012-04-03 14:55:00,100.49,100.6,100.13,100.24,15200.0,97.9227,98.0299,97.5719,97.6791,15200.0
2012-04-03 15:00:00,100.29,100.57,100.23,100.55,6100.0,97.7278,98.0007,97.6693,97.9812,6100.0
2012-04-03 15:05:00,100.57,100.61,100.3,100.3,11400.0,98.0007,98.0396,97.7376,97.7376,11400.0
2012-04-03 15:10:00,100.38,100.46,100.2,100.31,5300.0,97.8155,97.8935,97.6401,97.7473,5300.0
2012-04-03 15:15:00,100.35,100.47,100.22,100.36,7200.0,97.7863,97.9032,97.6596,97.796,7200.0
2012-04-03 15:20:00,100.36,100.4,100.0,100.11,9200.0,97.796,97.835,97.4452,97.5524,9200.0
2012-04-03 15:25:00,100.14,100.14,99.89,100.0,7000.0,97.5816,97.5816,97.338,97.4452,7000.0
2012-04-03 15:30:00,99.91,100.06,99.79,99.96,9200.0,97.3575,97.5037,97.2406,97.4062,9200.0
2012-04-03 15:35:00,99.94,100.1,99.85,99.96,5500.0,97.3868,97.5427,97.2991,97.4062,5500.0
2012-04-03 15:40:00,99.96,100.04,99.77,99.98,12200.0,97.4062,97.4842,97.2211,97.4257,12200.0
2012-04-03 15:45:00,99.98,100.13,99.9,99.91,17800.0,97.4257,97.5719,97.3478,97.3575,17800.0
2012-04-03 15:50:00,99.91,100.41,99.78,100.34,43000.0,97.3575,97.8447,97.2308,97.7765,43000.0
2012-04-03 15:55:00,100.35,100.57,100.11,100.15,33300.0,97.7863,98.0007,97.5524,97.5914,33300.0
2012-04-04 09:30:00,99.43,99.43,97.62,98.02,12800.0,96.8898,96.8898,95.126,95.5158,12800.0
2012-04-04 09:35:00,98.16,98.66,98.07,98.26,11500.0,95.6522,96.1395,95.5645,95.7497,11500.0
2012-04-04 09:40:00,98.19,98.5,98.18,98.42,4900.0,95.6815,95.9835,95.6717,95.9056,4900.0
2012-04-04 09:45:00,98.36,98.36,97.81,97.96,6000.0,95.8471,95.8471,95.3112,95.4573,6000.0
2012-04-04 09:50:00,97.95,98.28,97.75,98.27,3600.0,95.4476,95.7692,95.2527,95.7594,3600.0
2012-04-04 09:55:00,98.16,98.16,97.74,97.99,4200.0,95.6522,95.6522,95.243,95.4866,4200.0
2012-04-04 10:00:00,97.99,97.99,97.57,97.84,5300.0,95.4866,95.4866,95.0773,95.3404,5300.0
2012-04-04 10:05:00,97.76,97.76,97.25,97.25,8700.0,95.2624,95.2624,94.7655,94.7655,8700.0
2012-04-04 10:10:00,97.25,97.36,97.09,97.28,4500.0,94.7655,94.8727,94.6096,94.7947,4500.0
2012-04-04 10:15:00,97.25,97.34,97.21,97.32,900.0,94.7655,94.8532,94.7265,94.8337,900.0
2012-04-04 10:20:00,97.21,97.27,97.09,97.11,4400.0,94.7265,94.785,94.6096,94.6291,4400.0
2012-04-04 10:25:00,97.1,97.1,96.78,96.85,6600.0,94.6193,94.6193,94.3075,94.3757,6600.0
2012-04-04 10:30:00,96.87,97.03,96.5,97.0,12600.0,94.3952,94.5511,94.0346,94.5219,12600.0
2012-04-04 10:35:00,96.9,97.22,96.87,97.02,5800.0,94.4244,94.7362,94.3952,94.5414,5800.0
2012-04-04 10:40:00,97.14,97.15,96.75,96.79,5700.0,94.6583,94.668,94.2782,94.3172,5700.0
2012-04-04 10:45:00,96.64,96.73,96.62,96.73,2000.0,94.1711,94.2588,94.1516,94.2588,2000.0
2012-04-04 10:50:00,96.63,96.9,96.53,96.79,3900.0,94.1613,94.4244,94.0639,94.3172,3900.0
2012-04-04 10:55:00,96.76,96.84,96.16,96.16,4500.0,94.288,94.3659,93.7033,93.7033,4500.0
2012-04-04 11:00:00,96.14,96.57,96.14,96.57,3500.0,93.6838,94.1028,93.6838,94.1028,3500.0
2012-04-04 11:05:00,96.45,96.79,96.37,96.7,4100.0,93.9859,94.3172,93.908,94.2295,4100.0
2012-04-04 11:10:00,96.67,96.68,96.39,96.59,3700.0,94.2003,94.21,93.9274,94.1223,3700.0
2012-04-04 11:15:00,96.46,96.74,96.39,96.73,2700.0,93.9957,94.2685,93.9274,94.2588,2700.0
2012-04-04 11:20:00,96.64,96.73,96.23,96.25,5700.0,94.1711,94.2588,93.7715,93.791,5700.0
2012-04-04 11:25:00,96.31,96.38,96.2,96.2,6100.0,93.8495,93.9177,93.7423,93.7423,6100.0
2012-04-04 11:30:00,96.24,96.48,96.24,96.42,2700.0,93.7813,94.0151,93.7813,93.9567,2700.0
2012-04-04 11:35:00,96.46,96.5,96.31,96.42,2800.0,93.9957,94.0346,93.8495,93.9567,2800.0
2012-04-04 11:40:00,96.42,96.46,96.38,96.4,2100.0,93.9567,93.9957,93.9177,93.9372,2100.0
2012-04-04 11:45:00,96.43,96.45,96.35,96.39,1900.0,93.9664,93.9859,93.8885,93.9274,1900.0
2012-04-04 11:50:00,96.32,96.33,96.15,96.18,6500.0,93.8592,93.869,93.6936,93.7228,6500.0
2012-04-04 11:55:00,96.22,96.25,96.09,96.17,4000.0,93.7618,93.791,93.6351,93.7131,4000.0
2012-04-04 12:00:00,96.25,96.25,96.09,96.09,2400.0,93.791,93.791,93.6351,93.6351,2400.0
2012-04-04 12:05:00,96.15,96.3,96.1,96.1,1900.0,93.6936,93.8397,93.6449,93.6449,1900.0
2012-04-04 12:10:00,96.13,96.2,96.11,96.17,2000.0,93.6741,93.7423,93.6546,93.7131,2000.0
2012-04-04 12:15:00,96.1,96.33,96.1,96.33,400.0,93.6449,93.869,93.6449,93.869,400.0
2012-04-04 12:20:00,96.33,96.5,96.16,96.31,5800.0,93.869,94.0346,93.7033,93.8495,5800.0
2012-04-04 12:25:00,96.3,96.31,96.15,96.27,1900.0,93.8397,93.8495,93.6936,93.8105,1900.0
2012-04-04 12:30:00,96.26,96.28,96.1,96.1,2200.0,93.8008,93.8203,93.6449,93.6449,2200.0
2012-04-04 12:35:00,96.1,96.1,95.94,96.08,5400.0,93.6449,93.6449,93.4889,93.6254,5400.0
2012-04-04 12:40:00,96.09,96.09,95.98,96.07,1800.0,93.6351,93.6351,93.5279,93.6156,1800.0
2012-04-04 12:45:00,96.08,96.08,95.91,95.95,2200.0,93.6254,93.6254,93.4597,93.4987,2200.0
2012-04-04 12:50:00,96.03,96.1,95.89,95.89,17500.0,93.5766,93.6449,93.4402,93.4402,17500.0
2012-04-04 12:55:00,95.91,95.95,95.81,95.94,3800.0,93.4597,93.4987,93.3623,93.4889,3800.0
2012-04-04 13:00:00,95.87,96.03,95.68,95.68,2900.0,93.4207,93.5766,93.2356,93.2356,2900.0
2012-04-04 13:05:00,95.64,95.75,95.5,95.5,2600.0,93.1966,93.3038,93.0602,93.0602,2600.0
2012-04-04 13:10:00,95.55,95.59,95.5,95.55,2200.0,93.1089,93.1479,93.0602,93.1089,2200.0
2012-04-04 13:15:00,95.5,95.51,95.35,95.45,5800.0,93.0602,93.0699,92.914,93.0115,5800.0
2012-04-04 13:20:00,95.55,95.61,95.46,95.58,3200.0,93.1089,93.1674,93.0212,93.1381,3200.0
2012-04-04 13:25:00,95.55,95.55,95.0,95.0,13000.0,93.1089,93.1089,92.573,92.573,13000.0
2012-04-04 13:30:00,95.0,95.57,95.0,95.5,6900.0,92.573,93.1284,92.573,93.0602,6900.0
2012-04-04 13:35:00,95.43,95.64,95.36,95.46,7700.0,92.992,93.1966,92.9238,93.0212,7700.0
2012-04-04 13:40:00,95.46,95.86,95.46,95.76,5400.0,93.0212,93.411,93.0212,93.3135,5400.0
2012-04-04 13:45:00,95.72,95.95,95.72,95.87,1400.0,93.2746,93.4987,93.2746,93.4207,1400.0
2012-04-04 13:50:00,95.85,95.85,95.7,95.72,1100.0,93.4012,93.4012,93.2551,93.2746,1100.0
2012-04-04 13:55:00,95.63,95.8,95.52,95.52,6300.0,93.1869,93.3525,93.0797,93.0797,6300.0
2012-04-04 14:00:00,95.59,95.7,95.5,95.69,6900.0,93.1479,93.2551,93.0602,93.2453,6900.0
2012-04-04 14:05:00,95.6,95.7,95.5,95.66,2000.0,93.1576,93.2551,93.0602,93.2161,2000.0
2012-04-04 14:10:00,95.69,95.77,95.63,95.71,5600.0,93.2453,93.3233,93.1869,93.2648,5600.0
2012-04-04 14:15:00,95.7,95.8,95.62,95.76,2500.0,93.2551,93.3525,93.1771,93.3135,2500.0
2012-04-04 14:20:00,95.76,95.84,95.72,95.8,1000.0,93.3135,93.3915,93.2746,93.3525,1000.0
2012-04-04 14:25:00,95.79,96.0,95.79,95.97,4900.0,93.3428,93.5474,93.3428,93.5182,4900.0
2012-04-04 14:30:00,95.83,96.0,95.83,95.99,1400.0,93.3818,93.5474,93.3818,93.5377,1400.0
2012-04-04 14:35:00,95.91,96.0,95.81,96.0,2200.0,93.4597,93.5474,93.3623,93.5474,2200.0
2012-04-04 14:40:00,95.94,96.0,95.79,95.99,3400.0,93.4889,93.5474,93.3428,93.5377,3400.0
2012-04-04 14:45:00,95.89,96.03,95.88,95.89,2200.0,93.4402,93.5766,93.4305,93.4402,2200.0
2012-04-04 14:50:00,95.99,95.99,95.75,95.81,1300.0,93.5377,93.5377,93.3038,93.3623,1300.0
2012-04-04 14:55:00,95.8,96.02,95.8,95.91,2300.0,93.3525,93.5669,93.3525,93.4597,2300.0
2012-04-04 15:00:00,95.97,96.05,95.87,95.98,6300.0,93.5182,93.5961,93.4207,93.5279,6300.0
2012-04-04 15:05:00,96.05,96.12,95.98,96.12,4900.0,93.5961,93.6643,93.5279,93.6643,4900.0
2012-04-04 15:10:00,96.08,96.12,96.0,96.0,4600.0,93.6254,93.6643,93.5474,93.5474,4600.0
2012-04-04 15:15:00,96.04,96.12,96.0,96.12,4000.0,93.5864,93.6643,93.5474,93.6643,4000.0
2012-04-04 15:20:00,96.11,96.26,96.04,96.26,6100.0,93.6546,93.8008,93.5864,93.8008,6100.0
2012-04-04 15:25:00,96.25,96.5,96.21,96.41,6000.0,93.791,94.0346,93.752,93.9469,6000.0
2012-04-04 15:30:00,96.49,96.5,96.3,96.48,5500.0,94.0249,94.0346,93.8397,94.0151,5500.0
2012-04-04 15:35:00,96.45,96.5,96.37,96.42,3000.0,93.9859,94.0346,93.908,93.9567,3000.0
2012-04-04 15:40:00,96.37,96.74,96.37,96.65,14300.0,93.908,94.2685,93.908,94.1808,14300.0
2012-04-04 15:45:00,96.73,96.92,96.57,96.66,42600.0,94.2588,94.4439,94.1028,94.1905,42600.0
2012-04-04 15:50:00,96.71,96.82,96.66,96.8,34400.0,94.2393,94.3465,94.1905,94.327,34400.0
2012-04-04 15:55:00,96.76,96.81,96.75,96.75,28700.0,94.288,94.3367,94.2782,94.2782,28700.0
2012-04-05 09:30:00,96.03,96.16,96.01,96.15,2000.0,93.5766,93.7033,93.5572,93.6936,2000.0
2012-04-05 09:35:00,95.58,96.06,95.58,95.65,3800.0,93.1381,93.6059,93.1381,93.2064,3800.0
2012-04-05 09:40:00,95.92,95.98,95.71,95.9,2100.0,93.4695,93.5279,93.2648,93.45,2100.0
2012-04-05 09:45:00,95.92,96.14,95.7,95.74,4300.0,93.4695,93.6838,93.2551,93.2941,4300.0
2012-04-05 09:50:00,95.78,95.81,95.47,95.55,2600.0,93.333,93.3623,93.0309,93.1089,2600.0
2012-04-05 09:55:00,95.7,95.76,95.36,95.36,4500.0,93.2551,93.3135,92.9238,92.9238,4500.0
2012-04-05 10:00:00,95.42,95.53,95.36,95.36,3400.0,92.9822,93.0894,92.9238,92.9238,3400.0
2012-04-05 10:05:00,95.36,95.63,95.36,95.53,3200.0,92.9238,93.1869,92.9238,93.0894,3200.0
2012-04-05 10:10:00,95.53,95.65,95.45,95.45,5300.0,93.0894,93.2064,93.0115,93.0115,5300.0
2012-04-05 10:15:00,95.47,95.47,95.42,95.45,800.0,93.0309,93.0309,92.9822,93.0115,800.0
2012-04-05 10:20:00,95.31,95.32,95.03,95.03,1700.0,92.875,92.8848,92.6022,92.6022,1700.0
2012-04-05 10:25:00,95.1,95.43,95.09,95.28,3500.0,92.6704,92.992,92.6607,92.8458,3500.0
2012-04-05 10:30:00,95.3,95.3,95.1,95.26,1500.0,92.8653,92.8653,92.6704,92.8263,1500.0
2012-04-05 10:35:00,95.33,95.35,95.25,95.28,2300.0,92.8945,92.914,92.8166,92.8458,2300.0
2012-04-05 10:40:00,95.41,95.66,95.37,95.42,2800.0,92.9725,93.2161,92.9335,92.9822,2800.0
2012-04-05 10:45:00,95.47,95.66,95.45,95.66,900.0,93.0309,93.2161,93.0115,93.2161,900.0
2012-04-05 10:50:00,95.71,95.9,95.66,95.76,2600.0,93.2648,93.45,93.2161,93.3135,2600.0
2012-04-05 10:55:00,95.82,95.86,95.69,95.73,5300.0,93.372,93.411,93.2453,93.2843,5300.0
2012-04-05 11:00:00,95.73,95.8,95.51,95.56,10500.0,93.2843,93.3525,93.0699,93.1187,10500.0
2012-04-05 11:05:00,95.56,95.69,95.53,95.69,2900.0,93.1187,93.2453,93.0894,93.2453,2900.0
2012-04-05 11:10:00,95.58,95.6,95.47,95.51,3200.0,93.1381,93.1576,93.0309,93.0699,3200.0
2012-04-05 11:15:00,95.47,95.59,95.25,95.28,11700.0,93.0309,93.1479,92.8166,92.8458,11700.0
2012-04-05 11:20:00,95.3,95.38,95.13,95.15,4600.0,92.8653,92.9432,92.6996,92.7191,4600.0
2012-04-05 11:25:00,95.25,95.32,95.24,95.28,800.0,92.8166,92.8848,92.8068,92.8458,800.0
2012-04-05 11:30:00,95.31,95.31,95.19,95.24,1500.0,92.875,92.875,92.7581,92.8068,1500.0
2012-04-05 11:35:00,95.19,95.38,95.13,95.38,1700.0,92.7581,92.9432,92.6996,92.9432,1700.0
2012-04-05 11:40:00,95.3,95.37,95.23,95.23,3300.0,92.8653,92.9335,92.7971,92.7971,3300.0
2012-04-05 11:45:00,95.31,95.4,95.14,95.29,2300.0,92.875,92.9627,92.7094,92.8555,2300.0
2012-04-05 11:50:00,95.38,95.38,95.24,95.24,1700.0,92.9432,92.9432,92.8068,92.8068,1700.0
2012-04-05 11:55:00,95.3,95.33,95.28,95.3,6700.0,92.8653,92.8945,92.8458,92.8653,6700.0
2012-04-05 12:00:00,95.3,95.54,95.17,95.54,9400.0,92.8653,93.0992,92.7386,93.0992,9400.0
2012-04-05 12:05:00,95.6,95.95,95.59,95.95,4200.0,93.1576,93.4987,93.1479,93.4987,4200.0
2012-04-05 12:10:00,95.96,96.17,95.9,96.11,2800.0,93.5084,93.7131,93.45,93.6546,2800.0
2012-04-05 12:15:00,96.16,96.58,96.16,96.58,4100.0,93.7033,94.1126,93.7033,94.1126,4100.0
2012-04-05 12:20:00,96.58,96.76,96.5,96.76,3000.0,94.1126,94.288,94.0346,94.288,3000.0
2012-04-05 12:25:00,96.81,97.59,96.66,97.43,17400.0,94.3367,95.0968,94.1905,94.9409,17400.0
2012-04-05 12:30:00,97.31,97.31,96.94,97.05,3100.0,94.8239,94.8239,94.4634,94.5706,3100.0
2012-04-05 12:35:00,97.01,97.01,96.74,96.74,2800.0,94.5316,94.5316,94.2685,94.2685,2800.0
2012-04-05 12:40:00,96.67,96.74,96.66,96.7,800.0,94.2003,94.2685,94.1905,94.2295,800.0
2012-04-05 12:45:00,96.73,96.82,96.53,96.61,3900.0,94.2588,94.3465,94.0639,94.1418,3900.0
2012-04-05 12:50:00,96.55,96.85,96.55,96.7,1300.0,94.0834,94.3757,94.0834,94.2295,1300.0
2012-04-05 12:55:00,96.95,97.24,96.91,97.21,3700.0,94.4731,94.7557,94.4342,94.7265,3700.0
2012-04-05 13:00:00,97.25,97.3,97.02,97.02,2900.0,94.7655,94.8142,94.5414,94.5414,2900.0
2012-04-05 13:05:00,97.04,97.16,97.02,97.05,4500.0,94.5608,94.6778,94.5414,94.5706,4500.0
2012-04-05 13:10:00,97.08,97.35,97.08,97.23,3300.0,94.5998,94.8629,94.5998,94.746,3300.0
2012-04-05 13:15:00,97.15,97.55,97.15,97.55,3900.0,94.668,95.0578,94.668,95.0578,3900.0
2012-04-05 13:20:00,97.59,97.65,97.45,97.48,4600.0,95.0968,95.1553,94.9604,94.9896,4600.0
2012-04-05 13:25:00,97.46,97.62,97.46,97.53,1800.0,94.9701,95.126,94.9701,95.0383,1800.0
2012-04-05 13:30:00,97.58,97.73,97.38,97.6,7400.0,95.087,95.2332,94.8922,95.1065,7400.0
2012-04-05 13:35:00,97.6,97.69,97.45,97.69,5200.0,95.1065,95.1942,94.9604,95.1942,5200.0
2012-04-05 13:40:00,97.77,97.83,97.6,97.76,3600.0,95.2722,95.3307,95.1065,95.2624,3600.0
2012-04-05 13:45:00,97.76,97.76,97.39,97.39,8300.0,95.2624,95.2624,94.9019,94.9019,8300.0
2012-04-05 13:50:00,97.39,97.71,97.23,97.71,1500.0,94.9019,95.2137,94.746,95.2137,1500.0
2012-04-05 13:55:00,97.69,97.69,97.4,97.4,600.0,95.1942,95.1942,94.9116,94.9116,600.0
2012-04-05 14:00:00,97.4,97.4,97.3,97.3,600.0,94.9116,94.9116,94.8142,94.8142,600.0
2012-04-05 14:05:00,97.18,97.42,97.04,97.34,10600.0,94.6973,94.9311,94.5608,94.8532,10600.0
2012-04-05 14:10:00,97.34,97.35,97.16,97.35,4900.0,94.8532,94.8629,94.6778,94.8629,4900.0
2012-04-05 14:15:00,97.34,97.45,97.34,97.39,4200.0,94.8532,94.9604,94.8532,94.9019,4200.0
2012-04-05 14:20:00,97.43,97.53,97.26,97.53,5400.0,94.9409,95.0383,94.7752,95.0383,5400.0
2012-04-05 14:25:00,97.59,97.6,97.4,97.4,3300.0,95.0968,95.1065,94.9116,94.9116,3300.0
2012-04-05 14:30:00,97.39,97.46,97.39,97.46,600.0,94.9019,94.9701,94.9019,94.9701,600.0
2012-04-05 14:35:00,97.51,97.51,97.41,97.41,500.0,95.0188,95.0188,94.9214,94.9214,500.0
2012-04-05 14:40:00,97.38,97.45,97.38,97.45,600.0,94.8922,94.9604,94.8922,94.9604,600.0
2012-04-05 14:45:00,97.39,97.46,97.37,97.46,2000.0,94.9019,94.9701,94.8824,94.9701,2000.0
2012-04-05 14:50:00,97.43,97.48,97.38,97.45,1800.0,94.9409,94.9896,94.8922,94.9604,1800.0
2012-04-05 14:55:00,97.48,97.48,97.48,97.48,200.0,94.9896,94.9896,94.9896,94.9896,200.0
2012-04-05 15:00:00,97.49,97.56,97.35,97.43,2900.0,94.9993,95.0676,94.8629,94.9409,2900.0
2012-04-05 15:05:00,97.35,97.35,97.26,97.31,1600.0,94.8629,94.8629,94.7752,94.8239,1600.0
2012-04-05 15:10:00,97.2,97.2,97.03,97.16,1800.0,94.7168,94.7168,94.5511,94.6778,1800.0
2012-04-05 15:15:00,97.25,97.25,97.11,97.2,1000.0,94.7655,94.7655,94.6291,94.7168,1000.0
2012-04-05 15:20:00,97.19,97.3,97.09,97.13,4300.0,94.707,94.8142,94.6096,94.6485,4300.0
2012-04-05 15:25:00,97.13,97.21,97.1,97.19,3100.0,94.6485,94.7265,94.6193,94.707,3100.0
2012-04-05 15:30:00,97.21,97.23,97.15,97.16,2000.0,94.7265,94.746,94.668,94.6778,2000.0
2012-04-05 15:35:00,97.22,97.3,97.11,97.18,5600.0,94.7362,94.8142,94.6291,94.6973,5600.0
2012-04-05 15:40:00,97.13,97.17,97.04,97.15,3100.0,94.6485,94.6875,94.5608,94.668,3100.0
2012-04-05 15:45:00,97.18,97.32,97.18,97.29,3400.0,94.6973,94.8337,94.6973,94.8045,3400.0
2012-04-05 15:50:00,97.24,97.29,97.18,97.2,4300.0,94.7557,94.8045,94.6973,94.7168,4300.0
2012-04-05 15:55:00,97.21,97.27,96.91,97.0,21200.0,94.7265,94.785,94.4342,94.5219,21200.0
2012-04-09 09:30:00,95.45,95.64,95.32,95.62,3700.0,93.0115,93.1966,92.8848,93.1771,3700.0
2012-04-09 09:35:00,95.61,95.99,95.6,95.78,2500.0,93.1674,93.5377,93.1576,93.333,2500.0
2012-04-09 09:40:00,95.65,95.98,95.65,95.81,2200.0,93.2064,93.5279,93.2064,93.3623,2200.0
2012-04-09 09:45:00,95.94,95.99,95.83,95.99,1400.0,93.4889,93.5377,93.3818,93.5377,1400.0
2012-04-09 09:50:00,95.84,95.84,95.83,95.83,900.0,93.3915,93.3915,93.3818,93.3818,900.0
2012-04-09 09:55:00,95.98,96.13,95.98,96.12,1300.0,93.5279,93.6741,93.5279,93.6643,1300.0
2012-04-09 10:00:00,96.27,96.49,96.27,96.49,1200.0,93.8105,94.0249,93.8105,94.0249,1200.0
2012-04-09 10:05:00,96.35,96.52,96.32,96.52,1200.0,93.8885,94.0541,93.8592,94.0541,1200.0
2012-04-09 10:10:00,96.48,96.64,96.45,96.64,2200.0,94.0151,94.1711,93.9859,94.1711,2200.0
2012-04-09 10:15:00,96.64,96.86,96.64,96.85,3200.0,94.1711,94.3854,94.1711,94.3757,3200.0
2012-04-09 10:20:00,96.85,97.41,96.8,97.41,2200.0,94.3757,94.9214,94.327,94.9214,2200.0
2012-04-09 10:25:00,97.4,97.46,97.34,97.44,4500.0,94.9116,94.9701,94.8532,94.9506,4500.0
2012-04-09 10:30:00,97.44,97.44,96.91,96.92,3500.0,94.9506,94.9506,94.4342,94.4439,3500.0
2012-04-09 10:35:00,96.97,96.97,96.97,96.97,400.0,94.4926,94.4926,94.4926,94.4926,400.0
2012-04-09 10:40:00,97.0,97.14,96.95,97.04,1800.0,94.5219,94.6583,94.4731,94.5608,1800.0
2012-04-09 10:45:00,97.24,97.24,96.99,97.07,1200.0,94.7557,94.7557,94.5121,94.5901,1200.0
2012-04-09 10:50:00,97.16,97.32,97.16,97.19,600.0,94.6778,94.8337,94.6778,94.707,600.0
2012-04-09 10:55:00,97.25,97.25,97.07,97.07,1500.0,94.7655,94.7655,94.5901,94.5901,1500.0
2012-04-09 11:00:00,97.09,97.09,96.74,96.74,2100.0,94.6096,94.6096,94.2685,94.2685,2100.0
2012-04-09 11:05:00,96.71,96.76,96.71,96.75,400.0,94.2393,94.288,94.2393,94.2782,400.0
2012-04-09 11:10:00,96.71,96.78,96.45,96.45,2600.0,94.2393,94.3075,93.9859,93.9859,2600.0
2012-04-09 11:15:00,96.42,96.42,96.24,96.24,800.0,93.9567,93.9567,93.7813,93.7813,800.0
2012-04-09 11:20:00,96.31,96.31,96.31,96.31,100.0,93.8495,93.8495,93.8495,93.8495,100.0
2012-04-09 11:25:00,96.2,96.24,96.15,96.19,1400.0,93.7423,93.7813,93.6936,93.7326,1400.0
2012-04-09 11:30:00,96.27,96.45,96.26,96.45,1300.0,93.8105,93.9859,93.8008,93.9859,1300.0
2012-04-09 11:35:00,96.35,96.45,96.35,96.44,800.0,93.8885,93.9859,93.8885,93.9762,800.0
2012-04-09 11:40:00,96.54,96.6,96.46,96.5,1100.0,94.0736,94.1321,93.9957,94.0346,1100.0
2012-04-09 11:45:00,96.55,96.6,96.47,96.55,1600.0,94.0834,94.1321,94.0054,94.0834,1600.0
2012-04-09 11:50:00,96.52,96.61,96.52,96.52,1100.0,94.0541,94.1418,94.0541,94.0541,1100.0
2012-04-09 11:55:00,96.6,96.65,96.54,96.61,2400.0,94.1321,94.1808,94.0736,94.1418,2400.0
2012-04-09 12:00:00,96.56,96.56,96.47,96.47,2100.0,94.0931,94.0931,94.0054,94.0054,2100.0
2012-04-09 12:05:00,96.46,96.46,96.35,96.4,1600.0,93.9957,93.9957,93.8885,93.9372,1600.0
2012-04-09 12:10:00,96.31,96.41,96.31,96.38,1600.0,93.8495,93.9469,93.8495,93.9177,1600.0
2012-04-09 12:15:00,96.39,96.39,96.38,96.38,200.0,93.9274,93.9274,93.9177,93.9177,200.0
2012-04-09 12:20:00,96.35,96.42,96.35,96.42,300.0,93.8885,93.9567,93.8885,93.9567,300.0
2012-04-09 12:25:00,96.44,96.44,96.33,96.33,900.0,93.9762,93.9762,93.869,93.869,900.0
2012-04-09 12:30:00,96.37,96.43,96.37,96.43,900.0,93.908,93.9664,93.908,93.9664,900.0
2012-04-09 12:35:00,96.43,96.68,96.43,96.62,1700.0,93.9664,94.21,93.9664,94.1516,1700.0
2012-04-09 12:40:00,96.54,96.63,96.54,96.57,1100.0,94.0736,94.1613,94.0736,94.1028,1100.0
2012-04-09 12:45:00,96.58,96.7,96.58,96.64,1700.0,94.1126,94.2295,94.1126,94.1711,1700.0
2012-04-09 12:50:00,96.55,96.55,96.53,96.54,300.0,94.0834,94.0834,94.0639,94.0736,300.0
2012-04-09 12:55:00,96.54,96.54,96.45,96.46,1000.0,94.0736,94.0736,93.9859,93.9957,1000.0
2012-04-09 13:00:00,96.6,96.6,96.47,96.52,1000.0,94.1321,94.1321,94.0054,94.0541,1000.0
2012-04-09 13:05:00,96.52,96.52,96.52,96.52,0.0,94.0541,94.0541,94.0541,94.0541,0.0
2012-04-09 13:10:00,96.47,96.47,96.45,96.45,1000.0,94.0054,94.0054,93.9859,93.9859,1000.0
2012-04-09 13:15:00,96.42,96.52,96.4,96.52,2400.0,93.9567,94.0541,93.9372,94.0541,2400.0
2012-04-09 13:20:00,96.45,96.45,96.12,96.2,800.0,93.9859,93.9859,93.6643,93.7423,800.0
2012-04-09 13:25:00,96.22,96.22,96.09,96.11,1500.0,93.7618,93.7618,93.6351,93.6546,1500.0
2012-04-09 13:30:00,96.18,96.26,96.18,96.26,400.0,93.7228,93.8008,93.7228,93.8008,400.0
2012-04-09 13:35:00,96.25,96.74,96.2,96.63,12400.0,93.791,94.2685,93.7423,94.1613,12400.0
2012-04-09 13:40:00,96.7,96.7,96.55,96.56,3300.0,94.2295,94.2295,94.0834,94.0931,3300.0
2012-04-09 13:45:00,96.56,96.61,96.47,96.47,2300.0,94.0931,94.1418,94.0054,94.0054,2300.0
2012-04-09 13:50:00,96.3,96.56,96.3,96.56,1600.0,93.8397,94.0931,93.8397,94.0931,1600.0
2012-04-09 13:55:00,96.49,96.52,96.47,96.47,1100.0,94.0249,94.0541,94.0054,94.0054,1100.0
2012-04-09 14:00:00,96.42,96.42,96.33,96.33,500.0,93.9567,93.9567,93.869,93.869,500.0
2012-04-09 14:05:00,96.35,96.42,96.3,96.42,1400.0,93.8885,93.9567,93.8397,93.9567,1400.0
2012-04-09 14:10:00,96.32,96.32,96.27,96.28,1000.0,93.8592,93.8592,93.8105,93.8203,1000.0
2012-04-09 14:15:00,96.29,96.37,96.29,96.36,1800.0,93.83,93.908,93.83,93.8982,1800.0
2012-04-09 14:20:00,96.36,96.38,96.36,96.38,300.0,93.8982,93.9177,93.8982,93.9177,300.0
2012-04-09 14:25:00,96.37,96.53,96.37,96.49,3000.0,93.908,94.0639,93.908,94.0249,3000.0
2012-04-09 14:30:00,96.43,96.51,96.4,96.51,1600.0,93.9664,94.0444,93.9372,94.0444,1600.0
2012-04-09 14:35:00,96.53,96.63,96.43,96.43,3000.0,94.0639,94.1613,93.9664,93.9664,3000.0
2012-04-09 14:40:00,96.43,96.5,96.27,96.5,10800.0,93.9664,94.0346,93.8105,94.0346,10800.0
2012-04-09 14:45:00,96.47,96.55,96.47,96.55,700.0,94.0054,94.0834,94.0054,94.0834,700.0
2012-04-09 14:50:00,96.57,96.83,96.57,96.83,4300.0,94.1028,94.3562,94.1028,94.3562,4300.0
2012-04-09 14:55:00,96.9,96.98,96.76,96.89,3900.0,94.4244,94.5024,94.288,94.4147,3900.0
2012-04-09 15:00:00,96.88,97.05,96.88,96.88,2900.0,94.4049,94.5706,94.4049,94.4049,2900.0
2012-04-09 15:05:00,96.94,97.0,96.89,96.97,2500.0,94.4634,94.5219,94.4147,94.4926,2500.0
2012-04-09 15:10:00,96.93,97.01,96.78,96.86,2500.0,94.4537,94.5316,94.3075,94.3854,2500.0
2012-04-09 15:15:00,96.86,97.03,96.86,97.03,3500.0,94.3854,94.5511,94.3854,94.5511,3500.0
2012-04-09 15:20:00,96.99,97.04,96.94,96.98,2700.0,94.5121,94.5608,94.4634,94.5024,2700.0
2012-04-09 15:25:00,96.99,97.14,96.99,97.1,2400.0,94.5121,94.6583,94.5121,94.6193,2400.0
2012-04-09 15:30:00,97.14,97.15,97.03,97.14,2300.0,94.6583,94.668,94.5511,94.6583,2300.0
2012-04-09 15:35:00,97.15,97.15,96.97,97.08,3200.0,94.668,94.668,94.4926,94.5998,3200.0
2012-04-09 15:40:00,97.06,97.07,96.86,96.95,8400.0,94.5803,94.5901,94.3854,94.4731,8400.0
2012-04-09 15:45:00,96.9,97.1,96.83,96.91,5900.0,94.4244,94.6193,94.3562,94.4342,5900.0
2012-04-09 15:50:00,96.9,96.94,96.63,96.63,5700.0,94.4244,94.4634,94.1613,94.1613,5700.0
2012-04-09 15:55:00,96.69,96.7,96.39,96.48,10400.0,94.2198,94.2295,93.9274,94.0151,10400.0
2012-04-10 09:30:00,96.6,97.1,96.5,96.96,3500.0,94.1321,94.6193,94.0346,94.4829,3500.0
2012-04-10 09:35:00,97.06,97.74,97.06,97.66,3200.0,94.5803,95.243,94.5803,95.165,3200.0
2012-04-10 09:40:00,97.73,97.87,97.22,97.22,6100.0,95.2332,95.3696,94.7362,94.7362,6100.0
2012-04-10 09:45:00,97.26,97.81,97.13,97.51,3000.0,94.7752,95.3112,94.6485,95.0188,3000.0
2012-04-10 09:50:00,97.5,97.82,97.5,97.78,3600.0,95.0091,95.3209,95.0091,95.2819,3600.0
2012-04-10 09:55:00,97.97,98.15,97.83,97.92,5300.0,95.4671,95.6425,95.3307,95.4184,5300.0
2012-04-10 10:00:00,98.18,98.65,98.05,98.12,13100.0,95.6717,96.1297,95.545,95.6132,13100.0
2012-04-10 10:05:00,98.13,98.18,97.9,97.94,3800.0,95.623,95.6717,95.3989,95.4378,3800.0
2012-04-10 10:10:00,97.84,97.85,97.5,97.76,3300.0,95.3404,95.3501,95.0091,95.2624,3300.0
2012-04-10 10:15:00,97.85,98.17,97.79,97.79,2200.0,95.3501,95.662,95.2917,95.2917,2200.0
2012-04-10 10:20:00,97.78,97.78,97.52,97.52,2000.0,95.2819,95.2819,95.0286,95.0286,2000.0
2012-04-10 10:25:00,97.59,97.93,97.47,97.93,2700.0,95.0968,95.4281,94.9799,95.4281,2700.0
2012-04-10 10:30:00,97.82,97.82,97.56,97.64,1400.0,95.3209,95.3209,95.0676,95.1455,1400.0
2012-04-10 10:35:00,97.75,97.75,97.45,97.56,2200.0,95.2527,95.2527,94.9604,95.0676,2200.0
2012-04-10 10:40:00,97.42,97.5,97.31,97.39,1900.0,94.9311,95.0091,94.8239,94.9019,1900.0
2012-04-10 10:45:00,97.38,97.45,97.04,97.05,2800.0,94.8922,94.9604,94.5608,94.5706,2800.0
2012-04-10 10:50:00,97.05,97.05,96.9,96.99,1800.0,94.5706,94.5706,94.4244,94.5121,1800.0
2012-04-10 10:55:00,96.98,96.98,96.64,96.64,1700.0,94.5024,94.5024,94.1711,94.1711,1700.0
2012-04-10 11:00:00,96.63,96.83,96.63,96.83,2100.0,94.1613,94.3562,94.1613,94.3562,2100.0
2012-04-10 11:05:00,96.74,96.74,96.5,96.5,3100.0,94.2685,94.2685,94.0346,94.0346,3100.0
2012-04-10 11:10:00,96.44,96.44,96.01,96.14,3600.0,93.9762,93.9762,93.5572,93.6838,3600.0
2012-04-10 11:15:00,96.05,96.05,95.89,95.94,1600.0,93.5961,93.5961,93.4402,93.4889,1600.0
2012-04-10 11:20:00,95.98,95.98,95.82,95.85,1900.0,93.5279,93.5279,93.372,93.4012,1900.0
2012-04-10 11:25:00,95.89,96.08,95.89,96.04,2200.0,93.4402,93.6254,93.4402,93.5864,2200.0
2012-04-10 11:30:00,95.96,96.04,95.84,95.9,900.0,93.5084,93.5864,93.3915,93.45,900.0
2012-04-10 11:35:00,95.92,95.93,95.84,95.86,1800.0,93.4695,93.4792,93.3915,93.411,1800.0
2012-04-10 11:40:00,95.85,95.95,95.85,95.87,2100.0,93.4012,93.4987,93.4012,93.4207,2100.0
2012-04-10 11:45:00,95.77,95.77,95.39,95.39,4600.0,93.3233,93.3233,92.953,92.953,4600.0
2012-04-10 11:50:00,95.39,95.5,94.83,94.83,4100.0,92.953,93.0602,92.4073,92.4073,4100.0
2012-04-10 11:55:00,94.88,94.97,94.71,94.89,8000.0,92.456,92.5437,92.2904,92.4658,8000.0
2012-04-10 12:00:00,94.89,94.9,94.56,94.56,2700.0,92.4658,92.4755,92.1442,92.1442,2700.0
2012-04-10 12:05:00,94.56,94.62,94.16,94.31,12300.0,92.1442,92.2027,91.7544,91.9006,12300.0
2012-04-10 12:10:00,94.43,94.43,94.0,94.01,6900.0,92.0175,92.0175,91.5985,91.6082,6900.0
2012-04-10 12:15:00,94.0,94.17,93.91,93.96,10700.0,91.5985,91.7642,91.5108,91.5595,10700.0
2012-04-10 12:20:00,93.97,94.02,93.69,93.94,6800.0,91.5693,91.618,91.2964,91.54,6800.0
2012-04-10 12:25:00,93.89,93.95,93.86,93.91,3600.0,91.4913,91.5498,91.4621,91.5108,3600.0
2012-04-10 12:30:00,93.93,93.95,93.66,93.68,5700.0,91.5303,91.5498,91.2672,91.2867,5700.0
2012-04-10 12:35:00,93.64,93.73,93.4,93.46,2700.0,91.2477,91.3354,91.0138,91.0723,2700.0
2012-04-10 12:40:00,93.48,93.55,93.48,93.55,6500.0,91.0918,91.16,91.0918,91.16,6500.0
2012-04-10 12:45:00,93.55,93.55,93.46,93.52,4000.0,91.16,91.16,91.0723,91.1308,4000.0
2012-04-10 12:50:00,93.46,93.52,92.94,93.04,6300.0,91.0723,91.1308,90.5656,90.663,6300.0
2012-04-10 12:55:00,93.04,93.15,92.98,93.14,3900.0,90.663,90.7702,90.6046,90.7605,3900.0
2012-04-10 13:00:00,93.15,93.42,93.02,93.26,10500.0,90.7702,91.0333,90.6435,90.8774,10500.0
2012-04-10 13:05:00,93.27,93.31,92.98,93.19,5900.0,90.8872,90.9261,90.6046,90.8092,5900.0
2012-04-10 13:10:00,93.29,93.29,92.91,92.95,6100.0,90.9066,90.9066,90.5364,90.5753,6100.0
2012-04-10 13:15:00,92.93,93.02,92.31,92.45,8800.0,90.5558,90.6435,89.9517,90.0881,8800.0
2012-04-10 13:20:00,92.51,92.7,92.27,92.6,10100.0,90.1466,90.3317,89.9127,90.2343,10100.0
2012-04-10 13:25:00,92.73,93.03,92.72,92.89,3800.0,90.361,90.6533,90.3512,90.5169,3800.0
2012-04-10 13:30:00,92.98,93.03,92.81,92.91,8200.0,90.6046,90.6533,90.4389,90.5364,8200.0
2012-04-10 13:35:00,92.87,92.95,92.76,92.76,2900.0,90.4974,90.5753,90.3902,90.3902,2900.0
2012-04-10 13:40:00,92.77,93.15,92.77,93.15,2900.0,90.3999,90.7702,90.3999,90.7702,2900.0
2012-04-10 13:45:00,93.15,93.27,92.99,92.99,7100.0,90.7702,90.8872,90.6143,90.6143,7100.0
2012-04-10 13:50:00,93.01,93.02,92.9,92.91,1900.0,90.6338,90.6435,90.5266,90.5364,1900.0
2012-04-10 13:55:00,92.93,92.95,92.82,92.9,2900.0,90.5558,90.5753,90.4487,90.5266,2900.0
2012-04-10 14:00:00,92.92,93.08,92.92,92.97,2300.0,90.5461,90.702,90.5461,90.5948,2300.0
2012-04-10 14:05:00,92.96,93.12,92.96,93.07,4800.0,90.5851,90.741,90.5851,90.6923,4800.0
2012-04-10 14:10:00,93.07,93.12,92.89,93.01,6600.0,90.6923,90.741,90.5169,90.6338,6600.0
2012-04-10 14:15:00,93.17,93.22,92.96,92.96,1900.0,90.7897,90.8384,90.5851,90.5851,1900.0
2012-04-10 14:20:00,92.99,93.24,92.95,93.07,2400.0,90.6143,90.8579,90.5753,90.6923,2400.0
2012-04-10 14:25:00,92.95,93.15,92.8,92.95,5900.0,90.5753,90.7702,90.4292,90.5753,5900.0
2012-04-10 14:30:00,92.84,92.95,92.53,92.63,4300.0,90.4681,90.5753,90.1661,90.2635,4300.0
2012-04-10 14:35:00,92.6,92.66,92.17,92.17,4500.0,90.2343,90.2927,89.8153,89.8153,4500.0
2012-04-10 14:40:00,92.26,92.8,92.26,92.8,34100.0,89.903,90.4292,89.903,90.4292,34100.0
2012-04-10 14:45:00,92.78,93.32,92.78,93.32,6300.0,90.4097,90.9359,90.4097,90.9359,6300.0
2012-04-10 14:50:00,93.32,93.37,93.22,93.37,1700.0,90.9359,90.9846,90.8384,90.9846,1700.0
2012-04-10 14:55:00,93.51,93.54,93.01,93.13,8600.0,91.121,91.1503,90.6338,90.7507,8600.0
2012-04-10 15:00:00,93.04,93.1,93.03,93.1,2100.0,90.663,90.7215,90.6533,90.7215,2100.0
2012-04-10 15:05:00,93.16,93.34,93.03,93.14,17800.0,90.78,90.9554,90.6533,90.7605,17800.0
2012-04-10 15:10:00,93.19,93.25,93.11,93.19,4100.0,90.8092,90.8677,90.7312,90.8092,4100.0
2012-04-10 15:15:00,93.19,93.45,93.13,93.35,4600.0,90.8092,91.0626,90.7507,90.9651,4600.0
2012-04-10 15:20:00,93.43,93.43,93.22,93.33,2500.0,91.0431,91.0431,90.8384,90.9456,2500.0
2012-04-10 15:25:00,93.25,93.46,93.22,93.44,5200.0,90.8677,91.0723,90.8384,91.0528,5200.0
2012-04-10 15:30:00,93.39,93.53,93.29,93.29,3100.0,91.0041,91.1405,90.9066,90.9066,3100.0
2012-04-10 15:35:00,93.25,93.4,93.25,93.37,2800.0,90.8677,91.0138,90.8677,90.9846,2800.0
2012-04-10 15:40:00,93.34,93.43,93.17,93.32,5300.0,90.9554,91.0431,90.7897,90.9359,5300.0
2012-04-10 15:45:00,93.3,93.44,93.25,93.39,5900.0,90.9164,91.0528,90.8677,91.0041,5900.0
2012-04-10 15:50:00,93.35,93.36,93.25,93.29,4100.0,90.9651,90.9749,90.8677,90.9066,4100.0
2012-04-10 15:55:00,93.38,93.38,93.25,93.25,4100.0,90.9943,90.9943,90.8677,90.8677,4100.0
2012-04-11 09:30:00,94.43,94.89,93.91,94.33,4900.0,92.0175,92.4658,91.5108,91.9201,4900.0
2012-04-11 09:35:00,94.17,94.6,94.17,94.41,2300.0,91.7642,92.1832,91.7642,91.998,2300.0
2012-04-11 09:40:00,94.23,94.6,94.05,94.4,9800.0,91.8226,92.1832,91.6472,91.9883,9800.0
2012-04-11 09:45:00,94.42,94.51,94.1,94.18,11000.0,92.0078,92.0955,91.696,91.7739,11000.0
2012-04-11 09:50:00,94.13,94.2,93.75,94.04,9600.0,91.7252,91.7934,91.3549,91.6375,9600.0
2012-04-11 09:55:00,94.0,94.24,93.95,93.95,10700.0,91.5985,91.8324,91.5498,91.5498,10700.0
2012-04-11 10:00:00,94.0,94.8,94.0,94.72,20300.0,91.5985,92.3781,91.5985,92.3001,20300.0
2012-04-11 10:05:00,94.64,94.7,94.3,94.34,7600.0,92.2222,92.2806,91.8908,91.9298,7600.0
2012-04-11 10:10:00,94.42,94.75,94.31,94.46,5800.0,92.0078,92.3293,91.9006,92.0468,5800.0
2012-04-11 10:15:00,94.5,94.73,94.44,94.49,3300.0,92.0857,92.3099,92.0273,92.076,3300.0
2012-04-11 10:20:00,94.45,94.63,94.45,94.54,2600.0,92.037,92.2124,92.037,92.1247,2600.0
2012-04-11 10:25:00,94.47,94.74,94.47,94.68,2000.0,92.0565,92.3196,92.0565,92.2611,2000.0
2012-04-11 10:30:00,94.8,95.55,94.8,95.46,7500.0,92.3781,93.1089,92.3781,93.0212,7500.0
2012-04-11 10:35:00,95.57,95.58,95.39,95.53,2400.0,93.1284,93.1381,92.953,93.0894,2400.0
2012-04-11 10:40:00,95.54,95.69,95.54,95.61,3400.0,93.0992,93.2453,93.0992,93.1674,3400.0
2012-04-11 10:45:00,95.62,95.96,95.58,95.65,6600.0,93.1771,93.5084,93.1381,93.2064,6600.0
2012-04-11 10:50:00,95.65,95.8,95.34,95.51,4500.0,93.2064,93.3525,92.9043,93.0699,4500.0
2012-04-11 10:55:00,95.44,96.15,95.42,96.15,4900.0,93.0017,93.6936,92.9822,93.6936,4900.0
2012-04-11 11:00:00,96.21,96.22,95.94,96.1,5300.0,93.752,93.7618,93.4889,93.6449,5300.0
2012-04-11 11:05:00,96.07,96.33,95.93,96.26,3900.0,93.6156,93.869,93.4792,93.8008,3900.0
2012-04-11 11:10:00,96.32,96.32,95.88,95.95,6100.0,93.8592,93.8592,93.4305,93.4987,6100.0
2012-04-11 11:15:00,95.79,95.92,95.55,95.62,7000.0,93.3428,93.4695,93.1089,93.1771,7000.0
2012-04-11 11:20:00,95.57,95.77,95.57,95.72,3100.0,93.1284,93.3233,93.1284,93.2746,3100.0
2012-04-11 11:25:00,95.71,95.81,95.54,95.59,3300.0,93.2648,93.3623,93.0992,93.1479,3300.0
2012-04-11 11:30:00,95.5,95.75,95.5,95.6,2500.0,93.0602,93.3038,93.0602,93.1576,2500.0
2012-04-11 11:35:00,95.51,95.7,95.46,95.58,5000.0,93.0699,93.2551,93.0212,93.1381,5000.0
2012-04-11 11:40:00,95.59,95.65,95.51,95.51,2000.0,93.1479,93.2064,93.0699,93.0699,2000.0
2012-04-11 11:45:00,95.52,95.6,95.52,95.54,1600.0,93.0797,93.1576,93.0797,93.0992,1600.0
2012-04-11 11:50:00,95.47,95.49,95.39,95.47,800.0,93.0309,93.0504,92.953,93.0309,800.0
2012-04-11 11:55:00,95.46,95.5,95.46,95.49,800.0,93.0212,93.0602,93.0212,93.0504,800.0
2012-04-11 12:00:00,95.49,95.5,95.26,95.26,900.0,93.0504,93.0602,92.8263,92.8263,900.0
2012-04-11 12:05:00,95.37,95.37,94.95,94.95,4400.0,92.9335,92.9335,92.5242,92.5242,4400.0
2012-04-11 12:10:00,94.93,95.12,94.93,95.01,1400.0,92.5047,92.6899,92.5047,92.5827,1400.0
2012-04-11 12:15:00,94.99,95.25,94.99,95.18,900.0,92.5632,92.8166,92.5632,92.7484,900.0
2012-04-11 12:20:00,95.2,95.5,95.2,95.37,1500.0,92.7678,93.0602,92.7678,92.9335,1500.0
2012-04-11 12:25:00,95.36,95.5,95.35,95.49,1900.0,92.9238,93.0602,92.914,93.0504,1900.0
2012-04-11 12:30:00,95.49,95.5,95.45,95.49,1900.0,93.0504,93.0602,93.0115,93.0504,1900.0
2012-04-11 12:35:00,95.5,95.5,95.45,95.49,1300.0,93.0602,93.0602,93.0115,93.0504,1300.0
2012-04-11 12:40:00,95.42,95.5,95.42,95.49,1000.0,92.9822,93.0602,92.9822,93.0504,1000.0
2012-04-11 12:45:00,95.49,95.5,95.3,95.31,2100.0,93.0504,93.0602,92.8653,92.875,2100.0
2012-04-11 12:50:00,95.31,95.49,95.31,95.49,2100.0,92.875,93.0504,92.875,93.0504,2100.0
2012-04-11 12:55:00,95.5,95.6,95.44,95.5,3000.0,93.0602,93.1576,93.0017,93.0602,3000.0
2012-04-11 13:00:00,95.44,95.5,95.34,95.5,1500.0,93.0017,93.0602,92.9043,93.0602,1500.0
2012-04-11 13:05:00,95.5,95.55,95.39,95.4,4500.0,93.0602,93.1089,92.953,92.9627,4500.0
2012-04-11 13:10:00,95.46,95.46,95.32,95.46,2100.0,93.0212,93.0212,92.8848,93.0212,2100.0
2012-04-11 13:15:00,95.44,95.44,95.4,95.4,200.0,93.0017,93.0017,92.9627,92.9627,200.0
2012-04-11 13:20:00,95.43,95.5,95.4,95.43,4100.0,92.992,93.0602,92.9627,92.992,4100.0
2012-04-11 13:25:00,95.37,95.38,95.3,95.38,1200.0,92.9335,92.9432,92.8653,92.9432,1200.0
2012-04-11 13:30:00,95.47,95.49,95.21,95.24,1800.0,93.0309,93.0504,92.7776,92.8068,1800.0
2012-04-11 13:35:00,95.2,95.33,95.13,95.23,5400.0,92.7678,92.8945,92.6996,92.7971,5400.0
2012-04-11 13:40:00,95.26,95.44,95.26,95.32,1400.0,92.8263,93.0017,92.8263,92.8848,1400.0
2012-04-11 13:45:00,95.32,95.46,95.31,95.46,1300.0,92.8848,93.0212,92.875,93.0212,1300.0
2012-04-11 13:50:00,95.46,95.46,95.41,95.41,1200.0,93.0212,93.0212,92.9725,92.9725,1200.0
2012-04-11 13:55:00,95.47,95.5,95.42,95.47,1000.0,93.0309,93.0602,92.9822,93.0309,1000.0
2012-04-11 14:00:00,95.46,95.53,95.38,95.39,2800.0,93.0212,93.0894,92.9432,92.953,2800.0
2012-04-11 14:05:00,95.4,95.45,95.32,95.32,1000.0,92.9627,93.0115,92.8848,92.8848,1000.0
2012-04-11 14:10:00,95.39,95.39,95.23,95.32,3100.0,92.953,92.953,92.7971,92.8848,3100.0
2012-04-11 14:15:00,95.34,95.34,95.09,95.23,1800.0,92.9043,92.9043,92.6607,92.7971,1800.0
2012-04-11 14:20:00,95.23,95.44,95.19,95.19,2200.0,92.7971,93.0017,92.7581,92.7581,2200.0
2012-04-11 14:25:00,95.19,95.25,95.17,95.25,900.0,92.7581,92.8166,92.7386,92.8166,900.0
2012-04-11 14:30:00,95.3,95.3,95.0,95.0,2700.0,92.8653,92.8653,92.573,92.573,2700.0
2012-04-11 14:35:00,94.98,95.15,94.97,95.15,1000.0,92.5535,92.7191,92.5437,92.7191,1000.0
2012-04-11 14:40:00,95.13,95.13,94.89,94.89,1200.0,92.6996,92.6996,92.4658,92.4658,1200.0
2012-04-11 14:45:00,94.89,95.12,94.89,95.03,2900.0,92.4658,92.6899,92.4658,92.6022,2900.0
2012-04-11 14:50:00,95.05,95.05,94.95,95.01,2000.0,92.6217,92.6217,92.5242,92.5827,2000.0
2012-04-11 14:55:00,95.0,95.23,95.0,95.12,1200.0,92.573,92.7971,92.573,92.6899,1200.0
2012-04-11 15:00:00,95.18,95.37,95.18,95.29,1500.0,92.7484,92.9335,92.7484,92.8555,1500.0
2012-04-11 15:05:00,95.27,95.33,95.22,95.3,3300.0,92.8361,92.8945,92.7873,92.8653,3300.0
2012-04-11 15:10:00,95.27,95.31,95.18,95.22,1600.0,92.8361,92.875,92.7484,92.7873,1600.0
2012-04-11 15:15:00,95.22,95.39,95.17,95.37,1500.0,92.7873,92.953,92.7386,92.9335,1500.0
2012-04-11 15:20:00,95.38,95.43,95.17,95.19,2400.0,92.9432,92.992,92.7386,92.7581,2400.0
2012-04-11 15:25:00,95.22,95.34,95.11,95.11,2900.0,92.7873,92.9043,92.6801,92.6801,2900.0
2012-04-11 15:30:00,95.02,95.3,94.94,95.3,3000.0,92.5924,92.8653,92.5145,92.8653,3000.0
2012-04-11 15:35:00,95.37,95.37,95.17,95.23,2600.0,92.9335,92.9335,92.7386,92.7971,2600.0
2012-04-11 15:40:00,95.23,95.35,95.15,95.19,3900.0,92.7971,92.914,92.7191,92.7581,3900.0
2012-04-11 15:45:00,95.24,95.33,95.22,95.24,6100.0,92.8068,92.8945,92.7873,92.8068,6100.0
2012-04-11 15:50:00,95.19,95.31,95.12,95.29,5400.0,92.7581,92.875,92.6899,92.8555,5400.0
2012-04-11 15:55:00,95.29,95.39,95.21,95.39,5500.0,92.8555,92.953,92.7776,92.953,5500.0
2012-04-12 09:30:00,94.51,95.88,93.98,95.52,4900.0,92.0955,93.4305,91.579,93.0797,4900.0
2012-04-12 09:35:00,95.53,95.54,95.53,95.54,300.0,93.0894,93.0992,93.0894,93.0992,300.0
2012-04-12 09:40:00,95.48,95.82,95.44,95.69,2500.0,93.0407,93.372,93.0017,93.2453,2500.0
2012-04-12 09:45:00,95.71,96.27,95.71,96.27,1900.0,93.2648,93.8105,93.2648,93.8105,1900.0
2012-04-12 09:50:00,96.08,96.12,95.95,95.96,800.0,93.6254,93.6643,93.4987,93.5084,800.0
2012-04-12 09:55:00,95.98,96.11,95.82,95.82,1300.0,93.5279,93.6546,93.372,93.372,1300.0
2012-04-12 10:00:00,95.81,96.27,95.81,96.1,1700.0,93.3623,93.8105,93.3623,93.6449,1700.0
2012-04-12 10:05:00,96.04,96.24,95.92,96.13,6600.0,93.5864,93.7813,93.4695,93.6741,6600.0
2012-04-12 10:10:00,96.23,96.51,96.06,96.3,8600.0,93.7715,94.0444,93.6059,93.8397,8600.0
2012-04-12 10:15:00,96.12,96.48,96.12,96.32,4900.0,93.6643,94.0151,93.6643,93.8592,4900.0
2012-04-12 10:20:00,96.29,96.42,96.15,96.15,4900.0,93.83,93.9567,93.6936,93.6936,4900.0
2012-04-12 10:25:00,96.28,96.28,96.0,96.18,400.0,93.8203,93.8203,93.5474,93.7228,400.0
2012-04-12 10:30:00,96.13,96.24,96.13,96.2,700.0,93.6741,93.7813,93.6741,93.7423,700.0
2012-04-12 10:35:00,96.4,96.76,96.38,96.76,1900.0,93.9372,94.288,93.9177,94.288,1900.0
2012-04-12 10:40:00,96.75,97.0,96.75,97.0,2200.0,94.2782,94.5219,94.2782,94.5219,2200.0
2012-04-12 10:45:00,96.7,97.2,96.7,97.19,2900.0,94.2295,94.7168,94.2295,94.707,2900.0
2012-04-12 10:50:00,97.23,97.23,97.11,97.11,1100.0,94.746,94.746,94.6291,94.6291,1100.0
2012-04-12 10:55:00,97.14,97.33,97.0,97.0,3300.0,94.6583,94.8434,94.5219,94.5219,3300.0
2012-04-12 11:00:00,97.1,97.23,97.08,97.23,700.0,94.6193,94.746,94.5998,94.746,700.0
2012-04-12 11:05:00,97.23,97.4,97.11,97.3,4600.0,94.746,94.9116,94.6291,94.8142,4600.0
2012-04-12 11:10:00,97.23,97.48,97.23,97.35,4200.0,94.746,94.9896,94.746,94.8629,4200.0
2012-04-12 11:15:00,97.32,97.39,97.32,97.39,700.0,94.8337,94.9019,94.8337,94.9019,700.0
2012-04-12 11:20:00,97.39,97.49,97.36,97.49,2100.0,94.9019,94.9993,94.8727,94.9993,2100.0
2012-04-12 11:25:00,97.49,97.5,97.37,97.38,1600.0,94.9993,95.0091,94.8824,94.8922,1600.0
2012-04-12 11:30:00,97.34,97.38,97.04,97.04,1000.0,94.8532,94.8922,94.5608,94.5608,1000.0
2012-04-12 11:35:00,96.98,97.24,96.98,97.05,2300.0,94.5024,94.7557,94.5024,94.5706,2300.0
2012-04-12 11:40:00,96.97,97.04,96.97,97.04,600.0,94.4926,94.5608,94.4926,94.5608,600.0
2012-04-12 11:45:00,97.05,97.09,96.99,97.07,1300.0,94.5706,94.6096,94.5121,94.5901,1300.0
2012-04-12 11:50:00,97.08,97.2,97.06,97.1,900.0,94.5998,94.7168,94.5803,94.6193,900.0
2012-04-12 11:55:00,97.06,97.3,97.06,97.29,3700.0,94.5803,94.8142,94.5803,94.8045,3700.0
2012-04-12 12:00:00,97.28,97.28,97.2,97.2,900.0,94.7947,94.7947,94.7168,94.7168,900.0
2012-04-12 12:05:00,97.18,97.18,96.97,96.97,1300.0,94.6973,94.6973,94.4926,94.4926,1300.0
2012-04-12 12:10:00,96.98,96.98,96.89,96.96,900.0,94.5024,94.5024,94.4147,94.4829,900.0
2012-04-12 12:15:00,96.99,97.07,96.98,97.07,2000.0,94.5121,94.5901,94.5024,94.5901,2000.0
2012-04-12 12:20:00,97.13,97.19,97.13,97.15,600.0,94.6485,94.707,94.6485,94.668,600.0
2012-04-12 12:25:00,97.16,97.4,97.16,97.2,1600.0,94.6778,94.9116,94.6778,94.7168,1600.0
2012-04-12 12:30:00,97.2,97.29,97.17,97.17,1300.0,94.7168,94.8045,94.6875,94.6875,1300.0
2012-04-12 12:35:00,97.19,97.2,97.19,97.19,500.0,94.707,94.7168,94.707,94.707,500.0
2012-04-12 12:40:00,97.23,97.33,97.19,97.26,6700.0,94.746,94.8434,94.707,94.7752,6700.0
2012-04-12 12:45:00,97.22,97.27,97.14,97.18,3700.0,94.7362,94.785,94.6583,94.6973,3700.0
2012-04-12 12:50:00,97.19,97.27,97.19,97.27,700.0,94.707,94.785,94.707,94.785,700.0
2012-04-12 12:55:00,97.27,97.35,97.02,97.05,4400.0,94.785,94.8629,94.5414,94.5706,4400.0
2012-04-12 13:00:00,97.11,97.35,97.06,97.15,5300.0,94.6291,94.8629,94.5803,94.668,5300.0
2012-04-12 13:05:00,97.05,97.28,97.04,97.28,3100.0,94.5706,94.7947,94.5608,94.7947,3100.0
2012-04-12 13:10:00,97.32,97.4,97.32,97.4,600.0,94.8337,94.9116,94.8337,94.9116,600.0
2012-04-12 13:15:00,97.35,97.39,97.07,97.15,2600.0,94.8629,94.9019,94.5901,94.668,2600.0
2012-04-12 13:20:00,97.15,97.15,97.15,97.15,700.0,94.668,94.668,94.668,94.668,700.0
2012-04-12 13:25:00,97.16,97.16,97.07,97.07,400.0,94.6778,94.6778,94.5901,94.5901,400.0
2012-04-12 13:30:00,97.13,97.22,97.13,97.22,2000.0,94.6485,94.7362,94.6485,94.7362,2000.0
2012-04-12 13:35:00,97.17,97.35,97.08,97.22,9100.0,94.6875,94.8629,94.5998,94.7362,9100.0
2012-04-12 13:40:00,97.19,97.27,97.06,97.14,8700.0,94.707,94.785,94.5803,94.6583,8700.0
2012-04-12 13:45:00,97.31,97.31,97.31,97.31,100.0,94.8239,94.8239,94.8239,94.8239,100.0
2012-04-12 13:50:00,97.14,97.28,97.05,97.08,5200.0,94.6583,94.7947,94.5706,94.5998,5200.0
2012-04-12 13:55:00,97.1,97.28,97.05,97.05,9700.0,94.6193,94.7947,94.5706,94.5706,9700.0
2012-04-12 14:00:00,97.1,97.36,97.09,97.19,9100.0,94.6193,94.8727,94.6096,94.707,9100.0
2012-04-12 14:05:00,97.13,97.39,97.13,97.39,5500.0,94.6485,94.9019,94.6485,94.9019,5500.0
2012-04-12 14:10:00,97.42,97.49,97.37,97.37,600.0,94.9311,94.9993,94.8824,94.8824,600.0
2012-04-12 14:15:00,97.36,97.5,97.36,97.5,2200.0,94.8727,95.0091,94.8727,95.0091,2200.0
2012-04-12 14:20:00,97.48,97.48,97.42,97.42,200.0,94.9896,94.9896,94.9311,94.9311,200.0
2012-04-12 14:25:00,97.46,97.5,97.3,97.45,7600.0,94.9701,95.0091,94.8142,94.9604,7600.0
2012-04-12 14:30:00,97.49,97.59,97.44,97.59,4300.0,94.9993,95.0968,94.9506,95.0968,4300.0
2012-04-12 14:35:00,97.53,97.55,97.36,97.55,5800.0,95.0383,95.0578,94.8727,95.0578,5800.0
2012-04-12 14:40:00,97.48,97.48,97.48,97.48,100.0,94.9896,94.9896,94.9896,94.9896,100.0
2012-04-12 14:45:00,97.54,97.61,97.44,97.59,700.0,95.0481,95.1163,94.9506,95.0968,700.0
2012-04-12 14:50:00,97.58,97.6,97.58,97.6,400.0,95.087,95.1065,95.087,95.1065,400.0
2012-04-12 14:55:00,97.66,97.66,97.66,97.66,300.0,95.165,95.165,95.165,95.165,300.0
2012-04-12 15:00:00,97.61,97.69,97.6,97.69,1100.0,95.1163,95.1942,95.1065,95.1942,1100.0
2012-04-12 15:05:00,97.69,97.72,97.6,97.62,1100.0,95.1942,95.2235,95.1065,95.126,1100.0
2012-04-12 15:10:00,97.61,97.61,97.61,97.61,200.0,95.1163,95.1163,95.1163,95.1163,200.0
2012-04-12 15:15:00,97.68,97.72,97.6,97.72,1600.0,95.1845,95.2235,95.1065,95.2235,1600.0
2012-04-12 15:20:00,97.78,97.78,97.6,97.6,2600.0,95.2819,95.2819,95.1065,95.1065,2600.0
2012-04-12 15:25:00,97.62,97.69,97.58,97.67,3000.0,95.126,95.1942,95.087,95.1747,3000.0
2012-04-12 15:30:00,97.67,97.71,97.52,97.52,2500.0,95.1747,95.2137,95.0286,95.0286,2500.0
2012-04-12 15:35:00,97.56,97.68,97.52,97.63,3800.0,95.0676,95.1845,95.0286,95.1358,3800.0
2012-04-12 15:40:00,97.68,97.73,97.6,97.69,4200.0,95.1845,95.2332,95.1065,95.1942,4200.0
2012-04-12 15:45:00,97.71,97.73,97.6,97.61,2800.0,95.2137,95.2332,95.1065,95.1163,2800.0
2012-04-12 15:50:00,97.61,97.7,97.6,97.67,9500.0,95.1163,95.204,95.1065,95.1747,9500.0
2012-04-12 15:55:00,97.66,97.66,97.59,97.6,12700.0,95.165,95.165,95.0968,95.1065,12700.0
2012-04-13 09:30:00,97.39,98.01,96.52,96.52,1400.0,94.9019,95.5061,94.0541,94.0541,1400.0
2012-04-13 09:35:00,96.63,96.76,96.29,96.3,1700.0,94.1613,94.288,93.83,93.8397,1700.0
2012-04-13 09:40:00,96.05,97.0,95.99,96.96,3200.0,93.5961,94.5219,93.5377,94.4829,3200.0
2012-04-13 09:45:00,96.98,97.84,96.98,97.83,11900.0,94.5024,95.3404,94.5024,95.3307,11900.0
2012-04-13 09:50:00,97.82,98.11,97.65,97.67,7400.0,95.3209,95.6035,95.1553,95.1747,7400.0
2012-04-13 09:55:00,97.89,97.89,97.36,97.36,3000.0,95.3891,95.3891,94.8727,94.8727,3000.0
2012-04-13 10:00:00,97.63,97.65,97.23,97.46,8900.0,95.1358,95.1553,94.746,94.9701,8900.0
2012-04-13 10:05:00,97.44,97.65,97.31,97.42,11800.0,94.9506,95.1553,94.8239,94.9311,11800.0
2012-04-13 10:10:00,97.39,97.77,97.31,97.77,2000.0,94.9019,95.2722,94.8239,95.2722,2000.0
2012-04-13 10:15:00,97.7,97.7,97.65,97.65,2800.0,95.204,95.204,95.1553,95.1553,2800.0
2012-04-13 10:20:00,97.33,97.33,97.26,97.26,2200.0,94.8434,94.8434,94.7752,94.7752,2200.0
2012-04-13 10:25:00,97.21,97.33,96.7,96.7,2800.0,94.7265,94.8434,94.2295,94.2295,2800.0
2012-04-13 10:30:00,96.57,96.61,96.32,96.32,2300.0,94.1028,94.1418,93.8592,93.8592,2300.0
2012-04-13 10:35:00,96.02,96.73,96.02,96.6,3800.0,93.5669,94.2588,93.5669,94.1321,3800.0
2012-04-13 10:40:00,96.47,96.49,96.29,96.37,600.0,94.0054,94.0249,93.83,93.908,600.0
2012-04-13 10:45:00,96.55,96.58,96.27,96.28,2200.0,94.0834,94.1126,93.8105,93.8203,2200.0
2012-04-13 10:50:00,96.33,96.64,96.33,96.48,1900.0,93.869,94.1711,93.869,94.0151,1900.0
2012-04-13 10:55:00,96.6,96.85,96.37,96.64,3100.0,94.1321,94.3757,93.908,94.1711,3100.0
2012-04-13 11:00:00,96.35,96.78,96.35,96.62,4700.0,93.8885,94.3075,93.8885,94.1516,4700.0
2012-04-13 11:05:00,96.65,96.65,96.34,96.35,3200.0,94.1808,94.1808,93.8787,93.8885,3200.0
2012-04-13 11:10:00,96.29,96.33,96.01,96.21,3900.0,93.83,93.869,93.5572,93.752,3900.0
2012-04-13 11:15:00,96.15,96.15,95.8,95.92,6600.0,93.6936,93.6936,93.3525,93.4695,6600.0
2012-04-13 11:20:00,96.0,96.5,96.0,96.5,2000.0,93.5474,94.0346,93.5474,94.0346,2000.0
2012-04-13 11:25:00,96.56,96.63,96.33,96.34,1800.0,94.0931,94.1613,93.869,93.8787,1800.0
2012-04-13 11:30:00,96.3,96.49,96.3,96.46,900.0,93.8397,94.0249,93.8397,93.9957,900.0
2012-04-13 11:35:00,96.53,96.63,96.53,96.63,1400.0,94.0639,94.1613,94.0639,94.1613,1400.0
2012-04-13 11:40:00,96.57,96.57,96.33,96.52,5600.0,94.1028,94.1028,93.869,94.0541,5600.0
2012-04-13 11:45:00,96.52,96.91,96.48,96.83,10000.0,94.0541,94.4342,94.0151,94.3562,10000.0
2012-04-13 11:50:00,96.67,96.67,96.62,96.62,300.0,94.2003,94.2003,94.1516,94.1516,300.0
2012-04-13 11:55:00,96.58,96.81,96.48,96.81,2000.0,94.1126,94.3367,94.0151,94.3367,2000.0
2012-04-13 12:00:00,96.75,96.89,96.75,96.89,1800.0,94.2782,94.4147,94.2782,94.4147,1800.0
2012-04-13 12:05:00,96.88,96.88,96.61,96.61,700.0,94.4049,94.4049,94.1418,94.1418,700.0
2012-04-13 12:10:00,96.6,96.6,96.58,96.6,700.0,94.1321,94.1321,94.1126,94.1321,700.0
2012-04-13 12:15:00,96.7,96.95,96.7,96.95,500.0,94.2295,94.4731,94.2295,94.4731,500.0
2012-04-13 12:20:00,96.9,96.91,96.9,96.91,300.0,94.4244,94.4342,94.4244,94.4342,300.0
2012-04-13 12:25:00,96.95,96.95,96.82,96.95,2000.0,94.4731,94.4731,94.3465,94.4731,2000.0
2012-04-13 12:30:00,96.94,96.99,96.89,96.99,3100.0,94.4634,94.5121,94.4147,94.5121,3100.0
2012-04-13 12:35:00,96.99,96.99,96.86,96.86,1300.0,94.5121,94.5121,94.3854,94.3854,1300.0
2012-04-13 12:40:00,96.86,96.95,96.8,96.85,9500.0,94.3854,94.4731,94.327,94.3757,9500.0
2012-04-13 12:45:00,96.94,96.94,96.92,96.92,500.0,94.4634,94.4634,94.4439,94.4439,500.0
2012-04-13 12:50:00,96.92,96.92,96.66,96.66,1200.0,94.4439,94.4439,94.1905,94.1905,1200.0
2012-04-13 12:55:00,96.79,96.86,96.74,96.86,800.0,94.3172,94.3854,94.2685,94.3854,800.0
2012-04-13 13:00:00,96.88,96.93,96.88,96.93,300.0,94.4049,94.4537,94.4049,94.4537,300.0
2012-04-13 13:05:00,96.92,96.97,96.86,96.97,500.0,94.4439,94.4926,94.3854,94.4926,500.0
2012-04-13 13:10:00,97.03,97.17,97.03,97.17,1000.0,94.5511,94.6875,94.5511,94.6875,1000.0
2012-04-13 13:15:00,97.06,97.06,97.01,97.01,500.0,94.5803,94.5803,94.5316,94.5316,500.0
2012-04-13 13:20:00,96.91,97.11,96.7,97.11,7400.0,94.4342,94.6291,94.2295,94.6291,7400.0
2012-04-13 13:25:00,97.12,97.12,96.92,96.92,3100.0,94.6388,94.6388,94.4439,94.4439,3100.0
2012-04-13 13:30:00,96.93,96.93,96.93,96.93,300.0,94.4537,94.4537,94.4537,94.4537,300.0
2012-04-13 13:35:00,96.9,97.0,96.71,96.96,5400.0,94.4244,94.5219,94.2393,94.4829,5400.0
2012-04-13 13:40:00,96.87,97.33,96.78,97.33,6300.0,94.3952,94.8434,94.3075,94.8434,6300.0
2012-04-13 13:45:00,97.37,97.37,97.06,97.18,7900.0,94.8824,94.8824,94.5803,94.6973,7900.0
2012-04-13 13:50:00,97.11,97.11,97.07,97.11,500.0,94.6291,94.6291,94.5901,94.6291,500.0
2012-04-13 13:55:00,97.17,97.17,96.84,96.97,4300.0,94.6875,94.6875,94.3659,94.4926,4300.0
2012-04-13 14:00:00,96.96,97.04,96.71,96.71,8200.0,94.4829,94.5608,94.2393,94.2393,8200.0
2012-04-13 14:05:00,96.71,96.71,96.71,96.71,0.0,94.2393,94.2393,94.2393,94.2393,0.0
2012-04-13 14:10:00,96.84,96.84,96.84,96.84,100.0,94.3659,94.3659,94.3659,94.3659,100.0
2012-04-13 14:15:00,96.86,96.89,96.86,96.89,200.0,94.3854,94.4147,94.3854,94.4147,200.0
2012-04-13 14:20:00,96.93,97.0,96.92,96.94,1600.0,94.4537,94.5219,94.4439,94.4634,1600.0
2012-04-13 14:25:00,96.95,96.95,96.95,96.95,100.0,94.4731,94.4731,94.4731,94.4731,100.0
2012-04-13 14:30:00,96.9,97.03,96.9,96.95,3400.0,94.4244,94.5511,94.4244,94.4731,3400.0
2012-04-13 14:35:00,96.88,97.02,96.88,97.02,200.0,94.4049,94.5414,94.4049,94.5414,200.0
2012-04-13 14:40:00,96.91,96.98,96.82,96.82,1100.0,94.4342,94.5024,94.3465,94.3465,1100.0
2012-04-13 14:45:00,96.76,96.89,96.76,96.88,900.0,94.288,94.4147,94.288,94.4049,900.0
2012-04-13 14:50:00,96.89,96.99,96.89,96.99,200.0,94.4147,94.5121,94.4147,94.5121,200.0
2012-04-13 14:55:00,96.86,96.86,96.86,96.86,100.0,94.3854,94.3854,94.3854,94.3854,100.0
2012-04-13 15:00:00,96.75,96.9,96.75,96.9,400.0,94.2782,94.4244,94.2782,94.4244,400.0
2012-04-13 15:05:00,96.95,97.07,96.83,97.07,2400.0,94.4731,94.5901,94.3562,94.5901,2400.0
2012-04-13 15:10:00,97.08,97.08,96.95,96.95,700.0,94.5998,94.5998,94.4731,94.4731,700.0
2012-04-13 15:15:00,96.95,97.02,96.73,96.73,21600.0,94.4731,94.5414,94.2588,94.2588,21600.0
2012-04-13 15:20:00,96.72,96.84,96.61,96.84,6100.0,94.249,94.3659,94.1418,94.3659,6100.0
2012-04-13 15:25:00,96.92,96.92,96.64,96.64,2400.0,94.4439,94.4439,94.1711,94.1711,2400.0
2012-04-13 15:30:00,96.67,96.8,96.63,96.63,1900.0,94.2003,94.327,94.1613,94.1613,1900.0
2012-04-13 15:35:00,96.58,96.59,96.39,96.41,1200.0,94.1126,94.1223,93.9274,93.9469,1200.0
2012-04-13 15:40:00,96.45,96.64,96.42,96.64,1700.0,93.9859,94.1711,93.9567,94.1711,1700.0
2012-04-13 15:45:00,96.61,96.7,96.56,96.56,1900.0,94.1418,94.2295,94.0931,94.0931,1900.0
2012-04-13 15:50:00,96.57,96.72,96.53,96.72,4100.0,94.1028,94.249,94.0639,94.249,4100.0
2012-04-13 15:55:00,96.72,96.72,96.49,96.59,3600.0,94.249,94.249,94.0249,94.1223,3600.0
2012-04-16 09:30:00,97.06,97.07,96.7,96.72,1500.0,94.5803,94.5901,94.2295,94.249,1500.0
2012-04-16 09:35:00,96.73,96.87,95.5,95.81,10100.0,94.2588,94.3952,93.0602,93.3623,10100.0
2012-04-16 09:40:00,95.88,95.92,95.4,95.51,5900.0,93.4305,93.4695,92.9627,93.0699,5900.0
2012-04-16 09:45:00,95.55,95.55,95.0,95.53,5800.0,93.1089,93.1089,92.573,93.0894,5800.0
2012-04-16 09:50:00,95.41,95.41,94.27,94.91,6200.0,92.9725,92.9725,91.8616,92.4853,6200.0
2012-04-16 09:55:00,94.77,94.87,94.3,94.3,4100.0,92.3488,92.4463,91.8908,91.8908,4100.0
2012-04-16 10:00:00,94.27,94.3,94.0,94.13,2900.0,91.8616,91.8908,91.5985,91.7252,2900.0
2012-04-16 10:05:00,94.16,94.8,94.1,94.8,7200.0,91.7544,92.3781,91.696,92.3781,7200.0
2012-04-16 10:10:00,94.8,94.8,94.1,94.24,3400.0,92.3781,92.3781,91.696,91.8324,3400.0
2012-04-16 10:15:00,94.24,94.38,93.8,94.0,8800.0,91.8324,91.9688,91.4036,91.5985,8800.0
2012-04-16 10:20:00,94.13,94.3,93.65,94.04,11200.0,91.7252,91.8908,91.2574,91.6375,11200.0
2012-04-16 10:25:00,94.0,94.22,93.65,93.86,5000.0,91.5985,91.8129,91.2574,91.4621,5000.0
2012-04-16 10:30:00,93.82,94.12,93.77,93.97,3600.0,91.4231,91.7154,91.3744,91.5693,3600.0
2012-04-16 10:35:00,93.97,94.07,93.64,93.87,3000.0,91.5693,91.6667,91.2477,91.4718,3000.0
2012-04-16 10:40:00,93.76,93.98,93.59,93.74,4700.0,91.3646,91.579,91.199,91.3451,4700.0
2012-04-16 10:45:00,93.81,94.19,93.74,94.16,3300.0,91.4134,91.7837,91.3451,91.7544,3300.0
2012-04-16 10:50:00,94.21,94.21,93.79,94.02,4900.0,91.8031,91.8031,91.3939,91.618,4900.0
2012-04-16 10:55:00,93.98,94.02,93.58,93.6,6700.0,91.579,91.618,91.1892,91.2087,6700.0
2012-04-16 11:00:00,93.67,93.88,93.4,93.4,3200.0,91.2769,91.4816,91.0138,91.0138,3200.0
2012-04-16 11:05:00,93.41,93.65,93.4,93.56,3000.0,91.0236,91.2574,91.0138,91.1697,3000.0
2012-04-16 11:10:00,93.61,93.62,93.07,93.07,8800.0,91.2185,91.2282,90.6923,90.6923,8800.0
2012-04-16 11:15:00,93.12,93.4,93.11,93.4,3700.0,90.741,91.0138,90.7312,91.0138,3700.0
2012-04-16 11:20:00,93.4,93.4,93.25,93.25,1200.0,91.0138,91.0138,90.8677,90.8677,1200.0
2012-04-16 11:25:00,93.17,93.3,93.13,93.13,1000.0,90.7897,90.9164,90.7507,90.7507,1000.0
2012-04-16 11:30:00,93.02,93.07,92.86,92.91,2000.0,90.6435,90.6923,90.4876,90.5364,2000.0
2012-04-16 11:35:00,92.91,92.94,92.8,92.93,1700.0,90.5364,90.5656,90.4292,90.5558,1700.0
2012-04-16 11:40:00,92.93,92.96,92.47,92.47,8500.0,90.5558,90.5851,90.1076,90.1076,8500.0
2012-04-16 11:45:00,92.53,92.67,92.51,92.53,4100.0,90.1661,90.3025,90.1466,90.1661,4100.0
2012-04-16 11:50:00,92.52,92.69,92.52,92.53,1700.0,90.1563,90.322,90.1563,90.1661,1700.0
2012-04-16 11:55:00,92.41,92.5,92.01,92.02,6500.0,90.0491,90.1368,89.6593,89.6691,6500.0
2012-04-16 12:00:00,92.02,92.43,91.91,92.24,7100.0,89.6691,90.0686,89.5619,89.8835,7100.0
2012-04-16 12:05:00,92.26,92.39,92.05,92.05,4200.0,89.903,90.0296,89.6983,89.6983,4200.0
2012-04-16 12:10:00,92.04,92.17,91.99,92.07,4000.0,89.6886,89.8153,89.6399,89.7178,4000.0
2012-04-16 12:15:00,92.19,92.45,92.12,92.38,6700.0,89.8347,90.0881,89.7665,90.0199,6700.0
2012-04-16 12:20:00,92.22,92.28,91.95,91.95,8100.0,89.864,89.9224,89.6009,89.6009,8100.0
2012-04-16 12:25:00,92.02,92.19,91.99,92.11,3700.0,89.6691,89.8347,89.6399,89.7568,3700.0
2012-04-16 12:30:00,92.16,92.2,92.0,92.11,2700.0,89.8055,89.8445,89.6496,89.7568,2700.0
2012-04-16 12:35:00,92.04,92.05,91.9,91.97,3100.0,89.6886,89.6983,89.5522,89.6204,3100.0
2012-04-16 12:40:00,92.01,92.13,92.0,92.06,2000.0,89.6593,89.7763,89.6496,89.7081,2000.0
2012-04-16 12:45:00,92.0,92.39,92.0,92.39,7800.0,89.6496,90.0296,89.6496,90.0296,7800.0
2012-04-16 12:50:00,92.4,92.47,92.16,92.16,4500.0,90.0394,90.1076,89.8055,89.8055,4500.0
2012-04-16 12:55:00,92.05,92.35,91.98,92.29,10800.0,89.6983,89.9907,89.6301,89.9322,10800.0
2012-04-16 13:00:00,92.3,92.49,92.27,92.47,7200.0,89.9419,90.1271,89.9127,90.1076,7200.0
2012-04-16 13:05:00,92.26,92.34,92.26,92.34,200.0,89.903,89.9809,89.903,89.9809,200.0
2012-04-16 13:10:00,92.39,92.39,92.3,92.3,900.0,90.0296,90.0296,89.9419,89.9419,900.0
2012-04-16 13:15:00,92.42,92.42,92.16,92.16,1200.0,90.0589,90.0589,89.8055,89.8055,1200.0
2012-04-16 13:20:00,92.18,92.4,92.13,92.4,5400.0,89.825,90.0394,89.7763,90.0394,5400.0
2012-04-16 13:25:00,92.43,92.43,92.24,92.35,5200.0,90.0686,90.0686,89.8835,89.9907,5200.0
2012-04-16 13:30:00,92.37,92.49,92.28,92.47,4000.0,90.0101,90.1271,89.9224,90.1076,4000.0
2012-04-16 13:35:00,92.48,92.8,92.41,92.8,1800.0,90.1173,90.4292,90.0491,90.4292,1800.0
2012-04-16 13:40:00,92.83,92.95,92.66,92.77,6500.0,90.4584,90.5753,90.2927,90.3999,6500.0
2012-04-16 13:45:00,92.82,92.98,92.74,92.74,1100.0,90.4487,90.6046,90.3707,90.3707,1100.0
2012-04-16 13:50:00,92.67,92.75,92.63,92.63,2400.0,90.3025,90.3804,90.2635,90.2635,2400.0
2012-04-16 13:55:00,92.69,92.99,92.63,92.74,5200.0,90.322,90.6143,90.2635,90.3707,5200.0
2012-04-16 14:00:00,92.75,92.99,92.69,92.93,2000.0,90.3804,90.6143,90.322,90.5558,2000.0
2012-04-16 14:05:00,92.91,92.99,92.78,92.85,3000.0,90.5364,90.6143,90.4097,90.4779,3000.0
2012-04-16 14:10:00,92.89,92.99,92.89,92.98,2200.0,90.5169,90.6143,90.5169,90.6046,2200.0
2012-04-16 14:15:00,92.92,92.92,92.84,92.84,400.0,90.5461,90.5461,90.4681,90.4681,400.0
2012-04-16 14:20:00,92.9,92.9,92.9,92.9,200.0,90.5266,90.5266,90.5266,90.5266,200.0
2012-04-16 14:25:00,92.84,92.9,92.79,92.86,1300.0,90.4681,90.5266,90.4194,90.4876,1300.0
2012-04-16 14:30:00,92.9,92.96,92.82,92.91,1500.0,90.5266,90.5851,90.4487,90.5364,1500.0
2012-04-16 14:35:00,92.98,92.99,92.81,92.81,3500.0,90.6046,90.6143,90.4389,90.4389,3500.0
2012-04-16 14:40:00,92.96,92.99,92.83,92.9,7700.0,90.5851,90.6143,90.4584,90.5266,7700.0
2012-04-16 14:45:00,92.9,92.95,92.79,92.79,1200.0,90.5266,90.5753,90.4194,90.4194,1200.0
2012-04-16 14:50:00,92.76,92.84,92.71,92.81,2800.0,90.3902,90.4681,90.3415,90.4389,2800.0
2012-04-16 14:55:00,92.76,92.76,92.53,92.7,1600.0,90.3902,90.3902,90.1661,90.3317,1600.0
2012-04-16 15:00:00,92.66,92.66,92.44,92.5,1000.0,90.2927,90.2927,90.0784,90.1368,1000.0
2012-04-16 15:05:00,92.44,92.5,92.35,92.43,2000.0,90.0784,90.1368,89.9907,90.0686,2000.0
2012-04-16 15:10:00,92.49,92.49,92.37,92.41,1600.0,90.1271,90.1271,90.0101,90.0491,1600.0
2012-04-16 15:15:00,92.34,92.43,92.34,92.34,700.0,89.9809,90.0686,89.9809,89.9809,700.0
2012-04-16 15:20:00,92.43,92.43,92.33,92.33,1500.0,90.0686,90.0686,89.9712,89.9712,1500.0
2012-04-16 15:25:00,92.33,92.33,92.16,92.18,1900.0,89.9712,89.9712,89.8055,89.825,1900.0
2012-04-16 15:30:00,92.34,92.4,92.25,92.32,4100.0,89.9809,90.0394,89.8932,89.9614,4100.0
2012-04-16 15:35:00,92.32,92.68,92.32,92.6,5700.0,89.9614,90.3122,89.9614,90.2343,5700.0
2012-04-16 15:40:00,92.56,92.58,92.47,92.47,3600.0,90.1953,90.2148,90.1076,90.1076,3600.0
2012-04-16 15:45:00,92.45,92.52,92.26,92.3,6300.0,90.0881,90.1563,89.903,89.9419,6300.0
2012-04-16 15:50:00,92.38,92.4,91.95,92.0,19000.0,90.0199,90.0394,89.6009,89.6496,19000.0
2012-04-16 15:55:00,92.0,92.1,91.95,91.96,15000.0,89.6496,89.747,89.6009,89.6106,15000.0
2012-04-17 09:30:00,91.68,92.65,91.68,92.34,11800.0,89.3378,90.283,89.3378,89.9809,11800.0
2012-04-17 09:35:00,92.22,92.84,92.22,92.84,6500.0,89.864,90.4681,89.864,90.4681,6500.0
2012-04-17 09:40:00,92.67,92.67,92.21,92.29,6400.0,90.3025,90.3025,89.8542,89.9322,6400.0
2012-04-17 09:45:00,92.41,92.41,92.0,92.24,10600.0,90.0491,90.0491,89.6496,89.8835,10600.0
2012-04-17 09:50:00,92.25,92.39,92.12,92.21,8700.0,89.8932,90.0296,89.7665,89.8542,8700.0
2012-04-17 09:55:00,92.34,92.39,92.08,92.32,2100.0,89.9809,90.0296,89.7276,89.9614,2100.0
2012-04-17 10:00:00,92.37,92.37,92.0,92.15,8000.0,90.0101,90.0101,89.6496,89.7958,8000.0
2012-04-17 10:05:00,92.15,92.3,92.06,92.14,8000.0,89.7958,89.9419,89.7081,89.786,8000.0
2012-04-17 10:10:00,92.1,92.23,92.0,92.05,19500.0,89.747,89.8737,89.6496,89.6983,19500.0
2012-04-17 10:15:00,92.01,92.24,92.0,92.1,13400.0,89.6593,89.8835,89.6496,89.747,13400.0
2012-04-17 10:20:00,92.03,92.1,91.83,91.89,6900.0,89.6788,89.747,89.4839,89.5424,6900.0
2012-04-17 10:25:00,91.9,92.01,91.87,91.98,9400.0,89.5522,89.6593,89.5229,89.6301,9400.0
2012-04-17 10:30:00,91.93,92.23,91.93,92.02,6700.0,89.5814,89.8737,89.5814,89.6691,6700.0
2012-04-17 10:35:00,92.02,92.11,91.86,91.95,5400.0,89.6691,89.7568,89.5132,89.6009,5400.0
2012-04-17 10:40:00,91.95,91.95,91.88,91.89,7700.0,89.6009,89.6009,89.5327,89.5424,7700.0
2012-04-17 10:45:00,91.89,92.0,91.78,91.99,14000.0,89.5424,89.6496,89.4352,89.6399,14000.0
2012-04-17 10:50:00,91.92,92.01,91.86,92.0,5100.0,89.5716,89.6593,89.5132,89.6496,5100.0
2012-04-17 10:55:00,91.99,92.0,91.68,91.68,27700.0,89.6399,89.6496,89.3378,89.3378,27700.0
2012-04-17 11:00:00,91.63,91.89,91.58,91.8,23200.0,89.2891,89.5424,89.2403,89.4547,23200.0
2012-04-17 11:05:00,91.84,91.97,91.79,91.94,17700.0,89.4937,89.6204,89.445,89.5911,17700.0
2012-04-17 11:10:00,91.97,91.99,91.89,91.89,11700.0,89.6204,89.6399,89.5424,89.5424,11700.0
2012-04-17 11:15:00,91.92,92.11,91.89,92.0,27500.0,89.5716,89.7568,89.5424,89.6496,27500.0
2012-04-17 11:20:00,92.1,92.1,91.96,92.01,6100.0,89.747,89.747,89.6106,89.6593,6100.0
2012-04-17 11:25:00,92.02,92.06,91.95,92.05,9200.0,89.6691,89.7081,89.6009,89.6983,9200.0
2012-04-17 11:30:00,92.04,92.36,92.01,92.22,14400.0,89.6886,90.0004,89.6593,89.864,14400.0
2012-04-17 11:35:00,92.21,92.25,92.13,92.18,4000.0,89.8542,89.8932,89.7763,89.825,4000.0
2012-04-17 11:40:00,92.24,92.24,92.13,92.19,12200.0,89.8835,89.8835,89.7763,89.8347,12200.0
2012-04-17 11:45:00,92.07,92.18,92.0,92.06,6900.0,89.7178,89.825,89.6496,89.7081,6900.0
2012-04-17 11:50:00,92.09,92.22,92.0,92.15,13200.0,89.7373,89.864,89.6496,89.7958,13200.0
2012-04-17 11:55:00,92.11,92.2,92.11,92.15,600.0,89.7568,89.8445,89.7568,89.7958,600.0
2012-04-17 12:00:00,92.28,92.5,92.28,92.5,500.0,89.9224,90.1368,89.9224,90.1368,500.0
2012-04-17 12:05:00,92.49,92.77,92.49,92.69,8500.0,90.1271,90.3999,90.1271,90.322,8500.0
2012-04-17 12:10:00,92.74,92.74,92.27,92.34,6700.0,90.3707,90.3707,89.9127,89.9809,6700.0
2012-04-17 12:15:00,92.27,92.51,92.26,92.51,2200.0,89.9127,90.1466,89.903,90.1466,2200.0
2012-04-17 12:20:00,92.47,92.69,92.43,92.69,1700.0,90.1076,90.322,90.0686,90.322,1700.0
2012-04-17 12:25:00,92.6,92.61,92.4,92.59,7100.0,90.2343,90.244,90.0394,90.2245,7100.0
2012-04-17 12:30:00,92.76,92.8,92.54,92.54,3300.0,90.3902,90.4292,90.1758,90.1758,3300.0
2012-04-17 12:35:00,92.56,92.68,92.53,92.6,9600.0,90.1953,90.3122,90.1661,90.2343,9600.0
2012-04-17 12:40:00,92.59,92.94,92.54,92.86,20100.0,90.2245,90.5656,90.1758,90.4876,20100.0
2012-04-17 12:45:00,92.81,92.81,92.43,92.65,8100.0,90.4389,90.4389,90.0686,90.283,8100.0
2012-04-17 12:50:00,92.63,92.88,92.63,92.74,4600.0,90.2635,90.5071,90.2635,90.3707,4600.0
2012-04-17 12:55:00,92.92,92.92,92.84,92.91,700.0,90.5461,90.5461,90.4681,90.5364,700.0
2012-04-17 13:00:00,92.95,93.29,92.95,93.28,8000.0,90.5753,90.9066,90.5753,90.8969,8000.0
2012-04-17 13:05:00,93.33,93.72,93.19,93.55,16300.0,90.9456,91.3257,90.8092,91.16,16300.0
2012-04-17 13:10:00,93.45,93.72,93.45,93.72,2200.0,91.0626,91.3257,91.0626,91.3257,2200.0
2012-04-17 13:15:00,93.62,94.1,93.62,94.03,7600.0,91.2282,91.696,91.2282,91.6277,7600.0
2012-04-17 13:20:00,94.02,94.1,93.85,93.85,4000.0,91.618,91.696,91.4523,91.4523,4000.0
2012-04-17 13:25:00,93.91,94.04,93.85,94.04,4600.0,91.5108,91.6375,91.4523,91.6375,4600.0
2012-04-17 13:30:00,94.04,94.2,94.04,94.16,4900.0,91.6375,91.7934,91.6375,91.7544,4900.0
2012-04-17 13:35:00,94.15,94.18,94.1,94.15,3100.0,91.7447,91.7739,91.696,91.7447,3100.0
2012-04-17 13:40:00,94.18,94.26,94.15,94.16,1900.0,91.7739,91.8519,91.7447,91.7544,1900.0
2012-04-17 13:45:00,94.16,94.43,94.16,94.43,4600.0,91.7544,92.0175,91.7544,92.0175,4600.0
2012-04-17 13:50:00,94.43,94.47,94.32,94.35,6600.0,92.0175,92.0565,91.9103,91.9396,6600.0
2012-04-17 13:55:00,94.38,94.42,94.35,94.38,2100.0,91.9688,92.0078,91.9396,91.9688,2100.0
2012-04-17 14:00:00,94.44,94.44,94.35,94.41,2300.0,92.0273,92.0273,91.9396,91.998,2300.0
2012-04-17 14:05:00,94.39,94.48,94.34,94.43,2500.0,91.9785,92.0662,91.9298,92.0175,2500.0
2012-04-17 14:10:00,94.43,94.46,94.31,94.31,4600.0,92.0175,92.0468,91.9006,91.9006,4600.0
2012-04-17 14:15:00,94.33,94.33,94.07,94.07,6300.0,91.9201,91.9201,91.6667,91.6667,6300.0
2012-04-17 14:20:00,94.07,94.08,94.02,94.08,800.0,91.6667,91.6765,91.618,91.6765,800.0
2012-04-17 14:25:00,94.04,94.12,94.04,94.06,1300.0,91.6375,91.7154,91.6375,91.657,1300.0
2012-04-17 14:30:00,94.06,94.08,94.01,94.05,1500.0,91.657,91.6765,91.6082,91.6472,1500.0
2012-04-17 14:35:00,94.05,94.11,94.0,94.11,4000.0,91.6472,91.7057,91.5985,91.7057,4000.0
2012-04-17 14:40:00,94.05,94.09,94.01,94.09,2300.0,91.6472,91.6862,91.6082,91.6862,2300.0
2012-04-17 14:45:00,94.14,94.14,93.92,93.94,3800.0,91.7349,91.7349,91.5205,91.54,3800.0
2012-04-17 14:50:00,93.92,93.99,93.8,93.84,7000.0,91.5205,91.5888,91.4036,91.4426,7000.0
2012-04-17 14:55:00,93.8,93.84,93.68,93.79,2300.0,91.4036,91.4426,91.2867,91.3939,2300.0
2012-04-17 15:00:00,93.77,93.77,93.54,93.64,7800.0,91.3744,91.3744,91.1503,91.2477,7800.0
2012-04-17 15:05:00,93.65,93.68,93.5,93.6,6300.0,91.2574,91.2867,91.1113,91.2087,6300.0
2012-04-17 15:10:00,93.54,93.57,93.32,93.35,9500.0,91.1503,91.1795,90.9359,90.9651,9500.0
2012-04-17 15:15:00,93.31,93.37,93.13,93.27,7200.0,90.9261,90.9846,90.7507,90.8872,7200.0
2012-04-17 15:20:00,93.3,93.35,93.09,93.09,4400.0,90.9164,90.9651,90.7118,90.7118,4400.0
2012-04-17 15:25:00,93.13,93.17,93.05,93.1,13000.0,90.7507,90.7897,90.6728,90.7215,13000.0
2012-04-17 15:30:00,93.16,93.5,93.13,93.37,11800.0,90.78,91.1113,90.7507,90.9846,11800.0
2012-04-17 15:35:00,93.39,93.42,93.15,93.15,9600.0,91.0041,91.0333,90.7702,90.7702,9600.0
2012-04-17 15:40:00,93.19,93.19,92.8,92.98,17300.0,90.8092,90.8092,90.4292,90.6046,17300.0
2012-04-17 15:45:00,93.0,93.08,92.84,92.84,19000.0,90.6241,90.702,90.4681,90.4681,19000.0
2012-04-17 15:50:00,92.87,93.1,92.83,92.83,12800.0,90.4974,90.7215,90.4584,90.4584,12800.0
2012-04-17 15:55:00,92.86,92.88,92.31,92.31,31100.0,90.4876,90.5071,89.9517,89.9517,31100.0
2012-04-18 09:30:00,91.73,92.17,90.59,91.26,51200.0,89.3865,89.8153,88.2756,88.9285,51200.0
2012-04-18 09:35:00,91.26,91.82,91.03,91.38,17700.0,88.9285,89.4742,88.7044,89.0454,17700.0
2012-04-18 09:40:00,91.43,91.66,91.18,91.31,11500.0,89.0942,89.3183,88.8506,88.9772,11500.0
2012-04-18 09:45:00,91.3,91.43,91.27,91.35,33800.0,88.9675,89.0942,88.9383,89.0162,33800.0
2012-04-18 09:50:00,91.29,91.74,91.27,91.68,29600.0,88.9577,89.3962,88.9383,89.3378,29600.0
2012-04-18 09:55:00,91.59,91.66,91.2,91.41,17500.0,89.2501,89.3183,88.87,89.0747,17500.0
2012-04-18 10:00:00,91.41,91.43,91.16,91.25,20100.0,89.0747,89.0942,88.8311,88.9188,20100.0
2012-04-18 10:05:00,91.36,91.47,91.18,91.26,6000.0,89.026,89.1331,88.8506,88.9285,6000.0
2012-04-18 10:10:00,91.29,91.47,91.25,91.36,17900.0,88.9577,89.1331,88.9188,89.026,17900.0
2012-04-18 10:15:00,91.35,91.42,90.99,91.05,16400.0,89.0162,89.0844,88.6654,88.7239,16400.0
2012-04-18 10:20:00,91.05,91.31,91.0,91.31,6000.0,88.7239,88.9772,88.6751,88.9772,6000.0
2012-04-18 10:25:00,91.31,91.62,91.22,91.22,8000.0,88.9772,89.2793,88.8895,88.8895,8000.0
2012-04-18 10:30:00,91.22,91.43,91.22,91.28,2800.0,88.8895,89.0942,88.8895,88.948,2800.0
2012-04-18 10:35:00,91.42,91.54,91.23,91.37,25300.0,89.0844,89.2014,88.8993,89.0357,25300.0
2012-04-18 10:40:00,91.37,91.37,91.19,91.26,5900.0,89.0357,89.0357,88.8603,88.9285,5900.0
2012-04-18 10:45:00,91.28,91.82,91.28,91.82,11900.0,88.948,89.4742,88.948,89.4742,11900.0
2012-04-18 10:50:00,91.9,92.02,91.63,91.63,9500.0,89.5522,89.6691,89.2891,89.2891,9500.0
2012-04-18 10:55:00,91.67,91.72,91.53,91.66,3800.0,89.328,89.3768,89.1916,89.3183,3800.0
2012-04-18 11:00:00,91.69,92.0,91.69,91.86,6300.0,89.3475,89.6496,89.3475,89.5132,6300.0
2012-04-18 11:05:00,91.85,91.9,91.54,91.61,6100.0,89.5034,89.5522,89.2014,89.2696,6100.0
2012-04-18 11:10:00,91.56,91.61,91.53,91.61,11600.0,89.2208,89.2696,89.1916,89.2696,11600.0
2012-04-18 11:15:00,91.54,91.69,91.53,91.6,10600.0,89.2014,89.3475,89.1916,89.2598,10600.0
2012-04-18 11:20:00,91.65,91.75,91.53,91.75,10900.0,89.3085,89.406,89.1916,89.406,10900.0
2012-04-18 11:25:00,91.62,91.73,91.26,91.47,6400.0,89.2793,89.3865,88.9285,89.1331,6400.0
2012-04-18 11:30:00,91.42,91.51,91.33,91.34,3700.0,89.0844,89.1721,88.9967,89.0065,3700.0
2012-04-18 11:35:00,91.35,91.52,91.27,91.41,3400.0,89.0162,89.1819,88.9383,89.0747,3400.0
2012-04-18 11:40:00,91.5,91.5,91.37,91.43,14900.0,89.1624,89.1624,89.0357,89.0942,14900.0
2012-04-18 11:45:00,91.35,91.46,91.25,91.37,3100.0,89.0162,89.1234,88.9188,89.0357,3100.0
2012-04-18 11:50:00,91.37,91.45,91.33,91.45,10900.0,89.0357,89.1137,88.9967,89.1137,10900.0
2012-04-18 11:55:00,91.45,91.46,91.36,91.43,5500.0,89.1137,89.1234,89.026,89.0942,5500.0
2012-04-18 12:00:00,91.47,91.49,91.39,91.48,1400.0,89.1331,89.1526,89.0552,89.1429,1400.0
2012-04-18 12:05:00,91.4,91.49,91.39,91.49,2800.0,89.0649,89.1526,89.0552,89.1526,2800.0
2012-04-18 12:10:00,91.42,91.49,91.33,91.39,14300.0,89.0844,89.1526,88.9967,89.0552,14300.0
2012-04-18 12:15:00,91.39,91.39,91.25,91.26,31800.0,89.0552,89.0552,88.9188,88.9285,31800.0
2012-04-18 12:20:00,91.26,91.31,91.25,91.25,22400.0,88.9285,88.9772,88.9188,88.9188,22400.0
2012-04-18 12:25:00,91.25,91.26,90.96,91.05,27900.0,88.9188,88.9285,88.6362,88.7239,27900.0
2012-04-18 12:30:00,91.01,91.05,90.81,90.82,9500.0,88.6849,88.7239,88.49,88.4997,9500.0
2012-04-18 12:35:00,90.84,90.94,90.77,90.82,5700.0,88.5192,88.6167,88.451,88.4997,5700.0
2012-04-18 12:40:00,90.83,91.04,90.76,90.83,10300.0,88.5095,88.7141,88.4413,88.5095,10300.0
2012-04-18 12:45:00,90.88,90.9,90.51,90.52,8000.0,88.5582,88.5777,88.1977,88.2074,8000.0
2012-04-18 12:50:00,90.51,90.83,90.42,90.7,9500.0,88.1977,88.5095,88.11,88.3828,9500.0
2012-04-18 12:55:00,90.73,90.74,90.69,90.69,2900.0,88.412,88.4218,88.3731,88.3731,2900.0
2012-04-18 13:00:00,90.67,90.76,90.59,90.75,9300.0,88.3536,88.4413,88.2756,88.4315,9300.0
2012-04-18 13:05:00,90.73,90.75,90.48,90.49,4500.0,88.412,88.4315,88.1684,88.1782,4500.0
2012-04-18 13:10:00,90.44,90.65,90.37,90.49,10300.0,88.1295,88.3341,88.0612,88.1782,10300.0
2012-04-18 13:15:00,90.5,90.5,90.17,90.43,4300.0,88.1879,88.1879,87.8664,88.1197,4300.0
2012-04-18 13:20:00,90.46,90.56,90.27,90.35,8300.0,88.1489,88.2464,87.9638,88.0418,8300.0
2012-04-18 13:25:00,90.28,90.35,90.23,90.35,6000.0,87.9735,88.0418,87.9248,88.0418,6000.0
2012-04-18 13:30:00,90.3,90.48,90.3,90.38,3300.0,87.993,88.1684,87.993,88.071,3300.0
2012-04-18 13:35:00,90.38,90.49,90.31,90.31,3100.0,88.071,88.1782,88.0028,88.0028,3100.0
2012-04-18 13:40:00,90.34,90.51,90.29,90.51,900.0,88.032,88.1977,87.9833,88.1977,900.0
2012-04-18 13:45:00,90.43,90.53,90.43,90.44,3200.0,88.1197,88.2172,88.1197,88.1295,3200.0
2012-04-18 13:50:00,90.43,90.77,90.41,90.77,9100.0,88.1197,88.451,88.1002,88.451,9100.0
2012-04-18 13:55:00,90.8,90.8,90.74,90.76,2200.0,88.4803,88.4803,88.4218,88.4413,2200.0
2012-04-18 14:00:00,90.84,91.13,90.81,91.13,7000.0,88.5192,88.8018,88.49,88.8018,7000.0
2012-04-18 14:05:00,91.15,91.47,91.14,91.24,6100.0,88.8213,89.1331,88.8116,88.909,6100.0
2012-04-18 14:10:00,91.22,91.49,91.18,91.49,3300.0,88.8895,89.1526,88.8506,89.1526,3300.0
2012-04-18 14:15:00,91.49,91.79,91.46,91.7,6900.0,89.1526,89.445,89.1234,89.3573,6900.0
2012-04-18 14:20:00,91.78,92.27,91.72,92.01,12800.0,89.4352,89.9127,89.3768,89.6593,12800.0
2012-04-18 14:25:00,91.88,91.99,91.84,91.85,2400.0,89.5327,89.6399,89.4937,89.5034,2400.0
2012-04-18 14:30:00,91.85,91.98,91.85,91.95,900.0,89.5034,89.6301,89.5034,89.6009,900.0
2012-04-18 14:35:00,91.98,92.02,91.8,91.8,3300.0,89.6301,89.6691,89.4547,89.4547,3300.0
2012-04-18 14:40:00,91.78,91.83,91.74,91.78,2800.0,89.4352,89.4839,89.3962,89.4352,2800.0
2012-04-18 14:45:00,91.76,91.77,91.72,91.73,8200.0,89.4157,89.4255,89.3768,89.3865,8200.0
2012-04-18 14:50:00,91.79,91.8,91.59,91.64,12000.0,89.445,89.4547,89.2501,89.2988,12000.0
2012-04-18 14:55:00,91.65,91.65,91.53,91.54,1000.0,89.3085,89.3085,89.1916,89.2014,1000.0
2012-04-18 15:00:00,91.61,91.97,91.61,91.97,5000.0,89.2696,89.6204,89.2696,89.6204,5000.0
2012-04-18 15:05:00,91.94,92.07,91.69,91.77,9300.0,89.5911,89.7178,89.3475,89.4255,9300.0
2012-04-18 15:10:00,91.66,91.84,91.65,91.76,4900.0,89.3183,89.4937,89.3085,89.4157,4900.0
2012-04-18 15:15:00,91.79,91.84,91.73,91.83,2400.0,89.445,89.4937,89.3865,89.4839,2400.0
2012-04-18 15:20:00,91.82,91.87,91.81,91.86,5500.0,89.4742,89.5229,89.4645,89.5132,5500.0
2012-04-18 15:25:00,91.86,91.86,91.71,91.82,5800.0,89.5132,89.5132,89.367,89.4742,5800.0
2012-04-18 15:30:00,91.82,91.87,91.73,91.75,5800.0,89.4742,89.5229,89.3865,89.406,5800.0
2012-04-18 15:35:00,91.74,91.84,91.66,91.66,7600.0,89.3962,89.4937,89.3183,89.3183,7600.0
2012-04-18 15:40:00,91.66,91.72,91.6,91.72,7200.0,89.3183,89.3768,89.2598,89.3768,7200.0
2012-04-18 15:45:00,91.68,91.76,91.34,91.35,12500.0,89.3378,89.4157,89.0065,89.0162,12500.0
2012-04-18 15:50:00,91.39,91.66,90.91,90.93,36400.0,89.0552,89.3183,88.5874,88.6069,36400.0
2012-04-18 15:55:00,90.93,91.0,90.22,90.55,84400.0,88.6069,88.6751,87.9151,88.2366,84400.0
2012-04-19 09:30:00,91.45,92.54,90.98,92.22,17100.0,89.1137,90.1758,88.6557,89.864,17100.0
2012-04-19 09:35:00,92.04,92.64,91.85,92.18,8500.0,89.6886,90.2733,89.5034,89.825,8500.0
2012-04-19 09:40:00,91.96,92.41,91.96,92.27,4800.0,89.6106,90.0491,89.6106,89.9127,4800.0
2012-04-19 09:45:00,92.34,92.39,91.79,92.01,11400.0,89.9809,90.0296,89.445,89.6593,11400.0
2012-04-19 09:50:00,91.95,92.28,91.81,91.96,7500.0,89.6009,89.9224,89.4645,89.6106,7500.0
2012-04-19 09:55:00,92.07,92.84,91.99,92.13,21400.0,89.7178,90.4681,89.6399,89.7763,21400.0
2012-04-19 10:00:00,92.2,92.37,92.05,92.19,17700.0,89.8445,90.0101,89.6983,89.8347,17700.0
2012-04-19 10:05:00,92.13,92.52,92.08,92.52,9900.0,89.7763,90.1563,89.7276,90.1563,9900.0
2012-04-19 10:10:00,92.45,92.6,92.26,92.58,5500.0,90.0881,90.2343,89.903,90.2148,5500.0
2012-04-19 10:15:00,92.5,92.54,92.3,92.51,5400.0,90.1368,90.1758,89.9419,90.1466,5400.0
2012-04-19 10:20:00,92.53,92.54,92.21,92.36,3800.0,90.1661,90.1758,89.8542,90.0004,3800.0
2012-04-19 10:25:00,92.35,92.46,92.35,92.39,2000.0,89.9907,90.0978,89.9907,90.0296,2000.0
2012-04-19 10:30:00,92.48,93.59,92.48,93.59,8900.0,90.1173,91.199,90.1173,91.199,8900.0
2012-04-19 10:35:00,93.61,93.99,93.6,93.97,16500.0,91.2185,91.5888,91.2087,91.5693,16500.0
2012-04-19 10:40:00,94.0,94.56,93.99,94.26,20600.0,91.5985,92.1442,91.5888,91.8519,20600.0
2012-04-19 10:45:00,94.25,94.53,93.62,93.88,11800.0,91.8421,92.115,91.2282,91.4816,11800.0
2012-04-19 10:50:00,93.88,93.88,93.71,93.75,4200.0,91.4816,91.4816,91.3159,91.3549,4200.0
2012-04-19 10:55:00,93.75,94.0,93.75,93.97,3100.0,91.3549,91.5985,91.3549,91.5693,3100.0
2012-04-19 11:00:00,93.72,94.15,93.72,94.14,1900.0,91.3257,91.7447,91.3257,91.7349,1900.0
2012-04-19 11:05:00,94.14,94.26,93.32,93.32,5700.0,91.7349,91.8519,90.9359,90.9359,5700.0
2012-04-19 11:10:00,93.35,93.35,92.93,92.98,7600.0,90.9651,90.9651,90.5558,90.6046,7600.0
2012-04-19 11:15:00,92.92,93.17,92.92,93.13,2600.0,90.5461,90.7897,90.5461,90.7507,2600.0
2012-04-19 11:20:00,93.03,93.16,93.03,93.05,1000.0,90.6533,90.78,90.6533,90.6728,1000.0
2012-04-19 11:25:00,93.12,93.2,92.79,92.8,2900.0,90.741,90.8189,90.4194,90.4292,2900.0
2012-04-19 11:30:00,92.92,92.92,92.29,92.36,5400.0,90.5461,90.5461,89.9322,90.0004,5400.0
2012-04-19 11:35:00,92.36,92.42,92.2,92.42,1600.0,90.0004,90.0589,89.8445,90.0589,1600.0
2012-04-19 11:40:00,92.4,92.57,92.28,92.57,2500.0,90.0394,90.205,89.9224,90.205,2500.0
2012-04-19 11:45:00,92.62,92.76,92.43,92.76,3900.0,90.2538,90.3902,90.0686,90.3902,3900.0
2012-04-19 11:50:00,92.86,93.3,92.85,93.15,5700.0,90.4876,90.9164,90.4779,90.7702,5700.0
2012-04-19 11:55:00,93.13,93.13,92.99,93.02,5000.0,90.7507,90.7507,90.6143,90.6435,5000.0
2012-04-19 12:00:00,93.02,93.07,92.69,92.76,6900.0,90.6435,90.6923,90.322,90.3902,6900.0
2012-04-19 12:05:00,92.7,92.75,92.52,92.73,2900.0,90.3317,90.3804,90.1563,90.361,2900.0
2012-04-19 12:10:00,92.62,92.95,92.62,92.9,3900.0,90.2538,90.5753,90.2538,90.5266,3900.0
2012-04-19 12:15:00,92.87,93.05,92.62,92.89,13200.0,90.4974,90.6728,90.2538,90.5169,13200.0
2012-04-19 12:20:00,92.91,92.95,92.88,92.88,1200.0,90.5364,90.5753,90.5071,90.5071,1200.0
2012-04-19 12:25:00,92.77,92.93,92.75,92.75,3900.0,90.3999,90.5558,90.3804,90.3804,3900.0
2012-04-19 12:30:00,92.8,92.86,92.51,92.59,10400.0,90.4292,90.4876,90.1466,90.2245,10400.0
2012-04-19 12:35:00,92.6,92.71,92.59,92.71,1900.0,90.2343,90.3415,90.2245,90.3415,1900.0
2012-04-19 12:40:00,92.69,92.76,92.55,92.7,4900.0,90.322,90.3902,90.1855,90.3317,4900.0
2012-04-19 12:45:00,92.62,92.71,92.26,92.26,3700.0,90.2538,90.3415,89.903,89.903,3700.0
2012-04-19 12:50:00,92.25,92.28,92.09,92.09,1000.0,89.8932,89.9224,89.7373,89.7373,1000.0
2012-04-19 12:55:00,92.12,92.28,92.1,92.16,4400.0,89.7665,89.9224,89.747,89.8055,4400.0
2012-04-19 13:00:00,92.15,92.26,92.06,92.26,800.0,89.7958,89.903,89.7081,89.903,800.0
2012-04-19 13:05:00,92.26,92.26,92.07,92.2,1100.0,89.903,89.903,89.7178,89.8445,1100.0
2012-04-19 13:10:00,92.06,92.12,92.0,92.05,5400.0,89.7081,89.7665,89.6496,89.6983,5400.0
2012-04-19 13:15:00,92.05,92.15,92.0,92.03,1900.0,89.6983,89.7958,89.6496,89.6788,1900.0
2012-04-19 13:20:00,92.05,92.13,92.0,92.0,7400.0,89.6983,89.7763,89.6496,89.6496,7400.0
2012-04-19 13:25:00,92.0,92.23,92.0,92.22,2100.0,89.6496,89.8737,89.6496,89.864,2100.0
2012-04-19 13:30:00,92.16,92.31,92.16,92.31,2700.0,89.8055,89.9517,89.8055,89.9517,2700.0
2012-04-19 13:35:00,92.22,92.23,92.1,92.17,2500.0,89.864,89.8737,89.747,89.8153,2500.0
2012-04-19 13:40:00,92.25,92.3,92.18,92.3,800.0,89.8932,89.9419,89.825,89.9419,800.0
2012-04-19 13:45:00,92.35,92.58,92.23,92.42,12100.0,89.9907,90.2148,89.8737,90.0589,12100.0
2012-04-19 13:50:00,92.38,92.41,92.28,92.29,1400.0,90.0199,90.0491,89.9224,89.9322,1400.0
2012-04-19 13:55:00,92.24,92.29,91.96,91.96,2300.0,89.8835,89.9322,89.6106,89.6106,2300.0
2012-04-19 14:00:00,91.92,92.05,91.8,91.87,2600.0,89.5716,89.6983,89.4547,89.5229,2600.0
2012-04-19 14:05:00,91.77,91.82,91.55,91.69,3400.0,89.4255,89.4742,89.2111,89.3475,3400.0
2012-04-19 14:10:00,91.76,91.76,91.59,91.68,1300.0,89.4157,89.4157,89.2501,89.3378,1300.0
2012-04-19 14:15:00,91.75,91.75,91.62,91.63,1300.0,89.406,89.406,89.2793,89.2891,1300.0
2012-04-19 14:20:00,91.71,91.71,91.52,91.61,800.0,89.367,89.367,89.1819,89.2696,800.0
2012-04-19 14:25:00,91.52,91.55,91.2,91.25,8700.0,89.1819,89.2111,88.87,88.9188,8700.0
2012-04-19 14:30:00,91.21,91.21,90.85,90.96,5900.0,88.8798,88.8798,88.529,88.6362,5900.0
2012-04-19 14:35:00,90.94,90.96,90.47,90.73,7800.0,88.6167,88.6362,88.1587,88.412,7800.0
2012-04-19 14:40:00,90.73,90.92,90.72,90.92,3100.0,88.412,88.5972,88.4023,88.5972,3100.0
2012-04-19 14:45:00,90.89,90.98,90.57,90.59,7900.0,88.568,88.6557,88.2561,88.2756,7900.0
2012-04-19 14:50:00,90.56,91.0,90.56,91.0,5000.0,88.2464,88.6751,88.2464,88.6751,5000.0
2012-04-19 14:55:00,91.0,91.0,90.83,90.86,4100.0,88.6751,88.6751,88.5095,88.5387,4100.0
2012-04-19 15:00:00,90.9,91.41,90.82,91.41,4100.0,88.5777,89.0747,88.4997,89.0747,4100.0
2012-04-19 15:05:00,91.33,91.35,91.08,91.21,4900.0,88.9967,89.0162,88.7531,88.8798,4900.0
2012-04-19 15:10:00,91.1,91.28,91.1,91.14,2300.0,88.7726,88.948,88.7726,88.8116,2300.0
2012-04-19 15:15:00,91.06,91.18,90.97,91.18,3700.0,88.7336,88.8506,88.6459,88.8506,3700.0
2012-04-19 15:20:00,91.13,91.13,90.84,91.11,5100.0,88.8018,88.8018,88.5192,88.7823,5100.0
2012-04-19 15:25:00,91.16,91.49,91.1,91.46,2400.0,88.8311,89.1526,88.7726,89.1234,2400.0
2012-04-19 15:30:00,91.49,91.55,91.32,91.43,8200.0,89.1526,89.2111,88.987,89.0942,8200.0
2012-04-19 15:35:00,91.42,91.47,91.31,91.35,5000.0,89.0844,89.1331,88.9772,89.0162,5000.0
2012-04-19 15:40:00,91.35,91.41,91.19,91.3,5900.0,89.0162,89.0747,88.8603,88.9675,5900.0
2012-04-19 15:45:00,91.31,91.69,91.31,91.43,6500.0,88.9772,89.3475,88.9772,89.0942,6500.0
2012-04-19 15:50:00,91.52,91.65,91.42,91.55,7000.0,89.1819,89.3085,89.0844,89.2111,7000.0
2012-04-19 15:55:00,91.56,91.72,91.38,91.44,8300.0,89.2208,89.3768,89.0454,89.1039,8300.0
2012-04-20 09:30:00,91.83,91.83,91.29,91.41,3800.0,89.4839,89.4839,88.9577,89.0747,3800.0
2012-04-20 09:35:00,91.31,91.81,91.11,91.11,3300.0,88.9772,89.4645,88.7823,88.7823,3300.0
2012-04-20 09:40:00,91.12,91.51,90.83,91.2,6300.0,88.7921,89.1721,88.5095,88.87,6300.0
2012-04-20 09:45:00,91.16,91.82,90.95,91.45,5700.0,88.8311,89.4742,88.6264,89.1137,5700.0
2012-04-20 09:50:00,91.46,92.08,91.46,91.69,1100.0,89.1234,89.7276,89.1234,89.3475,1100.0
2012-04-20 09:55:00,91.6,92.09,91.6,92.01,2800.0,89.2598,89.7373,89.2598,89.6593,2800.0
2012-04-20 10:00:00,92.14,92.2,91.91,92.08,2300.0,89.786,89.8445,89.5619,89.7276,2300.0
2012-04-20 10:05:00,92.08,92.17,91.97,92.12,1300.0,89.7276,89.8153,89.6204,89.7665,1300.0
2012-04-20 10:10:00,92.03,92.11,91.99,92.1,500.0,89.6788,89.7568,89.6399,89.747,500.0
2012-04-20 10:15:00,92.11,92.3,92.02,92.3,2200.0,89.7568,89.9419,89.6691,89.9419,2200.0
2012-04-20 10:20:00,92.22,92.34,92.02,92.31,4900.0,89.864,89.9809,89.6691,89.9517,4900.0
2012-04-20 10:25:00,92.35,92.41,92.22,92.22,2300.0,89.9907,90.0491,89.864,89.864,2300.0
2012-04-20 10:30:00,92.24,92.29,92.13,92.13,1400.0,89.8835,89.9322,89.7763,89.7763,1400.0
2012-04-20 10:35:00,92.13,92.18,91.97,92.18,1300.0,89.7763,89.825,89.6204,89.825,1300.0
2012-04-20 10:40:00,92.13,92.26,92.1,92.23,1800.0,89.7763,89.903,89.747,89.8737,1800.0
2012-04-20 10:45:00,92.2,92.25,92.03,92.08,2200.0,89.8445,89.8932,89.6788,89.7276,2200.0
2012-04-20 10:50:00,92.25,92.28,92.03,92.21,2500.0,89.8932,89.9224,89.6788,89.8542,2500.0
2012-04-20 10:55:00,92.06,92.32,92.06,92.27,1600.0,89.7081,89.9614,89.7081,89.9127,1600.0
2012-04-20 11:00:00,92.22,92.22,92.05,92.06,700.0,89.864,89.864,89.6983,89.7081,700.0
2012-04-20 11:05:00,92.12,92.13,92.12,92.13,200.0,89.7665,89.7763,89.7665,89.7763,200.0
2012-04-20 11:10:00,92.07,92.24,92.01,92.01,5500.0,89.7178,89.8835,89.6593,89.6593,5500.0
2012-04-20 11:15:00,92.13,92.2,92.05,92.19,1600.0,89.7763,89.8445,89.6983,89.8347,1600.0
2012-04-20 11:20:00,92.11,92.4,92.11,92.18,1500.0,89.7568,90.0394,89.7568,89.825,1500.0
2012-04-20 11:25:00,92.17,92.46,92.0,92.37,18000.0,89.8153,90.0978,89.6496,90.0101,18000.0
2012-04-20 11:30:00,92.35,92.42,92.22,92.33,3200.0,89.9907,90.0589,89.864,89.9712,3200.0
2012-04-20 11:35:00,92.23,92.48,92.21,92.37,6400.0,89.8737,90.1173,89.8542,90.0101,6400.0
2012-04-20 11:40:00,92.46,92.46,92.3,92.38,5100.0,90.0978,90.0978,89.9419,90.0199,5100.0
2012-04-20 11:45:00,92.38,92.38,92.31,92.31,700.0,90.0199,90.0199,89.9517,89.9517,700.0
2012-04-20 11:50:00,92.36,92.44,92.31,92.44,2200.0,90.0004,90.0784,89.9517,90.0784,2200.0
2012-04-20 11:55:00,92.44,92.44,92.3,92.36,1400.0,90.0784,90.0784,89.9419,90.0004,1400.0
2012-04-20 12:00:00,92.4,92.47,92.34,92.47,2600.0,90.0394,90.1076,89.9809,90.1076,2600.0
2012-04-20 12:05:00,92.45,92.64,92.33,92.56,6200.0,90.0881,90.2733,89.9712,90.1953,6200.0
2012-04-20 12:10:00,92.67,92.67,92.53,92.53,5900.0,90.3025,90.3025,90.1661,90.1661,5900.0
2012-04-20 12:15:00,92.48,92.48,92.34,92.34,900.0,90.1173,90.1173,89.9809,89.9809,900.0
2012-04-20 12:20:00,92.4,92.54,92.34,92.37,1600.0,90.0394,90.1758,89.9809,90.0101,1600.0
2012-04-20 12:25:00,92.38,92.46,92.35,92.43,1100.0,90.0199,90.0978,89.9907,90.0686,1100.0
2012-04-20 12:30:00,92.41,92.47,92.36,92.36,1100.0,90.0491,90.1076,90.0004,90.0004,1100.0
2012-04-20 12:35:00,92.39,92.4,92.3,92.34,2700.0,90.0296,90.0394,89.9419,89.9809,2700.0
2012-04-20 12:40:00,92.31,92.35,91.99,91.99,7500.0,89.9517,89.9907,89.6399,89.6399,7500.0
2012-04-20 12:45:00,91.92,91.92,91.92,91.92,500.0,89.5716,89.5716,89.5716,89.5716,500.0
2012-04-20 12:50:00,91.94,92.03,91.77,92.03,5300.0,89.5911,89.6788,89.4255,89.6788,5300.0
2012-04-20 12:55:00,91.94,91.94,91.82,91.84,2700.0,89.5911,89.5911,89.4742,89.4937,2700.0
2012-04-20 13:00:00,91.89,92.0,91.81,91.82,3100.0,89.5424,89.6496,89.4645,89.4742,3100.0
2012-04-20 13:05:00,91.94,91.95,91.82,91.88,1300.0,89.5911,89.6009,89.4742,89.5327,1300.0
2012-04-20 13:10:00,91.84,92.01,91.81,92.01,3500.0,89.4937,89.6593,89.4645,89.6593,3500.0
2012-04-20 13:15:00,92.01,92.01,91.8,91.94,3900.0,89.6593,89.6593,89.4547,89.5911,3900.0
2012-04-20 13:20:00,91.97,91.98,91.82,91.85,2000.0,89.6204,89.6301,89.4742,89.5034,2000.0
2012-04-20 13:25:00,91.85,91.85,91.76,91.76,1200.0,89.5034,89.5034,89.4157,89.4157,1200.0
2012-04-20 13:30:00,91.81,91.9,91.81,91.87,300.0,89.4645,89.5522,89.4645,89.5229,300.0
2012-04-20 13:35:00,91.81,91.88,91.76,91.76,1200.0,89.4645,89.5327,89.4157,89.4157,1200.0
2012-04-20 13:40:00,91.81,91.81,91.68,91.68,2900.0,89.4645,89.4645,89.3378,89.3378,2900.0
2012-04-20 13:45:00,91.6,91.6,91.39,91.57,5900.0,89.2598,89.2598,89.0552,89.2306,5900.0
2012-04-20 13:50:00,91.57,91.61,91.34,91.6,5700.0,89.2306,89.2696,89.0065,89.2598,5700.0
2012-04-20 13:55:00,91.54,91.7,91.54,91.67,1500.0,89.2014,89.3573,89.2014,89.328,1500.0
2012-04-20 14:00:00,91.64,91.81,91.61,91.78,3100.0,89.2988,89.4645,89.2696,89.4352,3100.0
2012-04-20 14:05:00,91.77,91.8,91.38,91.38,3100.0,89.4255,89.4547,89.0454,89.0454,3100.0
2012-04-20 14:10:00,91.42,91.81,91.42,91.81,1900.0,89.0844,89.4645,89.0844,89.4645,1900.0
2012-04-20 14:15:00,91.73,91.73,91.73,91.73,200.0,89.3865,89.3865,89.3865,89.3865,200.0
2012-04-20 14:20:00,91.67,91.7,91.66,91.7,2800.0,89.328,89.3573,89.3183,89.3573,2800.0
2012-04-20 14:25:00,91.77,91.87,91.65,91.75,2700.0,89.4255,89.5229,89.3085,89.406,2700.0
2012-04-20 14:30:00,91.75,91.83,91.75,91.79,1700.0,89.406,89.4839,89.406,89.445,1700.0
2012-04-20 14:35:00,91.68,91.69,91.64,91.64,800.0,89.3378,89.3475,89.2988,89.2988,800.0
2012-04-20 14:40:00,91.65,91.65,91.09,91.25,21200.0,89.3085,89.3085,88.7628,88.9188,21200.0
2012-04-20 14:45:00,91.24,91.27,91.17,91.21,2600.0,88.909,88.9383,88.8408,88.8798,2600.0
2012-04-20 14:50:00,91.35,91.35,91.2,91.2,1400.0,89.0162,89.0162,88.87,88.87,1400.0
2012-04-20 14:55:00,91.16,91.18,91.08,91.14,2200.0,88.8311,88.8506,88.7531,88.8116,2200.0
2012-04-20 15:00:00,91.16,91.25,91.12,91.17,2400.0,88.8311,88.9188,88.7921,88.8408,2400.0
2012-04-20 15:05:00,91.26,91.34,91.2,91.22,2800.0,88.9285,89.0065,88.87,88.8895,2800.0
2012-04-20 15:10:00,91.18,91.22,91.11,91.11,2700.0,88.8506,88.8895,88.7823,88.7823,2700.0
2012-04-20 15:15:00,91.17,91.35,91.13,91.31,5500.0,88.8408,89.0162,88.8018,88.9772,5500.0
2012-04-20 15:20:00,91.27,91.29,90.92,90.92,4000.0,88.9383,88.9577,88.5972,88.5972,4000.0
2012-04-20 15:25:00,90.99,90.99,90.86,90.96,3300.0,88.6654,88.6654,88.5387,88.6362,3300.0
2012-04-20 15:30:00,90.92,90.96,90.87,90.87,6900.0,88.5972,88.6362,88.5485,88.5485,6900.0
2012-04-20 15:35:00,90.82,90.9,90.72,90.9,2600.0,88.4997,88.5777,88.4023,88.5777,2600.0
2012-04-20 15:40:00,90.87,90.87,90.51,90.51,5400.0,88.5485,88.5485,88.1977,88.1977,5400.0
2012-04-20 15:45:00,90.43,90.58,90.43,90.55,3600.0,88.1197,88.2659,88.1197,88.2366,3600.0
2012-04-20 15:50:00,90.49,90.53,90.36,90.5,15900.0,88.1782,88.2172,88.0515,88.1879,15900.0
2012-04-20 15:55:00,90.47,90.63,90.44,90.44,14600.0,88.1587,88.3146,88.1295,88.1295,14600.0
2012-04-23 09:30:00,89.07,89.34,88.85,89.11,34700.0,86.7945,87.0576,86.5801,86.8334,34700.0
2012-04-23 09:35:00,89.05,89.28,89.05,89.2,3200.0,86.775,86.9991,86.775,86.9211,3200.0
2012-04-23 09:40:00,89.2,89.25,88.74,88.75,14300.0,86.9211,86.9699,86.4729,86.4826,14300.0
2012-04-23 09:45:00,88.74,89.16,88.63,89.02,14200.0,86.4729,86.8822,86.3657,86.7457,14200.0
2012-04-23 09:50:00,89.0,89.22,88.8,89.19,19300.0,86.7262,86.9406,86.5314,86.9114,19300.0
2012-04-23 09:55:00,89.17,89.32,88.98,89.0,8200.0,86.8919,87.0381,86.7068,86.7262,8200.0
2012-04-23 10:00:00,88.9,89.08,88.84,88.99,4900.0,86.6288,86.8042,86.5703,86.7165,4900.0
2012-04-23 10:05:00,88.83,88.91,88.57,88.59,5000.0,86.5606,86.6385,86.3072,86.3267,5000.0
2012-04-23 10:10:00,88.62,88.91,88.59,88.91,11800.0,86.356,86.6385,86.3267,86.6385,11800.0
2012-04-23 10:15:00,88.96,88.96,88.41,88.58,13300.0,86.6873,86.6873,86.1513,86.317,13300.0
2012-04-23 10:20:00,88.55,88.59,88.42,88.47,4500.0,86.2877,86.3267,86.1611,86.2098,4500.0
2012-04-23 10:25:00,88.47,88.47,88.12,88.3,9200.0,86.2098,86.2098,85.8687,86.0441,9200.0
2012-04-23 10:30:00,88.14,88.16,87.93,87.93,16700.0,85.8882,85.9077,85.6836,85.6836,16700.0
2012-04-23 10:35:00,87.98,88.2,87.63,87.72,28500.0,85.7323,85.9467,85.3912,85.4789,28500.0
2012-04-23 10:40:00,87.7,87.75,87.06,87.2,8500.0,85.4595,85.5082,84.8358,84.9722,8500.0
2012-04-23 10:45:00,87.17,87.2,86.9,87.0,13900.0,84.943,84.9722,84.6799,84.7773,13900.0
2012-04-23 10:50:00,87.07,87.11,86.86,87.05,6700.0,84.8456,84.8845,84.6409,84.8261,6700.0
2012-04-23 10:55:00,86.89,87.1,86.87,86.91,9800.0,84.6702,84.8748,84.6507,84.6896,9800.0
2012-04-23 11:00:00,86.92,87.08,86.92,87.06,4300.0,84.6994,84.8553,84.6994,84.8358,4300.0
2012-04-23 11:05:00,87.01,87.07,86.94,87.0,6000.0,84.7871,84.8456,84.7189,84.7773,6000.0
2012-04-23 11:10:00,86.93,87.2,86.88,87.2,10500.0,84.7091,84.9722,84.6604,84.9722,10500.0
2012-04-23 11:15:00,87.19,87.35,87.15,87.17,4500.0,84.9625,85.1184,84.9235,84.943,4500.0
2012-04-23 11:20:00,87.31,87.43,87.24,87.33,10700.0,85.0794,85.1964,85.0112,85.0989,10700.0
2012-04-23 11:25:00,87.33,87.39,87.07,87.2,10200.0,85.0989,85.1574,84.8456,84.9722,10200.0
2012-04-23 11:30:00,87.2,87.23,87.09,87.09,1400.0,84.9722,85.0015,84.865,84.865,1400.0
2012-04-23 11:35:00,87.15,87.4,87.01,87.24,7900.0,84.9235,85.1671,84.7871,85.0112,7900.0
2012-04-23 11:40:00,87.25,87.26,87.03,87.09,9900.0,85.021,85.0307,84.8066,84.865,9900.0
2012-04-23 11:45:00,87.02,87.24,87.0,87.0,7000.0,84.7968,85.0112,84.7773,84.7773,7000.0
2012-04-23 11:50:00,87.1,87.2,87.03,87.2,35300.0,84.8748,84.9722,84.8066,84.9722,35300.0
2012-04-23 11:55:00,87.2,87.33,87.16,87.33,3700.0,84.9722,85.0989,84.9333,85.0989,3700.0
2012-04-23 12:00:00,87.33,87.52,87.33,87.52,2300.0,85.0989,85.2841,85.0989,85.2841,2300.0
2012-04-23 12:05:00,87.51,88.08,87.32,87.88,18500.0,85.2743,85.8297,85.0892,85.6349,18500.0
2012-04-23 12:10:00,87.91,87.99,87.68,87.99,2400.0,85.6641,85.742,85.44,85.742,2400.0
2012-04-23 12:15:00,87.99,88.26,87.95,88.0,7100.0,85.742,86.0051,85.7031,85.7518,7100.0
2012-04-23 12:20:00,87.91,87.98,87.8,87.89,4200.0,85.6641,85.7323,85.5569,85.6446,4200.0
2012-04-23 12:25:00,88.0,88.2,88.0,88.2,1600.0,85.7518,85.9467,85.7518,85.9467,1600.0
2012-04-23 12:30:00,88.18,88.29,88.04,88.05,2700.0,85.9272,86.0344,85.7908,85.8005,2700.0
2012-04-23 12:35:00,88.1,88.27,88.02,88.17,7200.0,85.8492,86.0149,85.7713,85.9174,7200.0
2012-04-23 12:40:00,88.17,88.17,87.74,87.79,3700.0,85.9174,85.9174,85.4984,85.5472,3700.0
2012-04-23 12:45:00,87.79,87.79,87.57,87.71,3200.0,85.5472,85.5472,85.3328,85.4692,3200.0
2012-04-23 12:50:00,87.72,87.72,87.6,87.6,1400.0,85.4789,85.4789,85.362,85.362,1400.0
2012-04-23 12:55:00,87.66,87.76,87.48,87.48,10300.0,85.4205,85.5179,85.2451,85.2451,10300.0
2012-04-23 13:00:00,87.59,87.7,87.55,87.7,2500.0,85.3523,85.4595,85.3133,85.4595,2500.0
2012-04-23 13:05:00,87.75,87.82,87.75,87.8,2100.0,85.5082,85.5764,85.5082,85.5569,2100.0
2012-04-23 13:10:00,87.85,87.9,87.85,87.85,700.0,85.6056,85.6543,85.6056,85.6056,700.0
2012-04-23 13:15:00,87.86,87.94,87.76,87.9,2600.0,85.6154,85.6933,85.5179,85.6543,2600.0
2012-04-23 13:20:00,87.9,88.03,87.89,88.03,1400.0,85.6543,85.781,85.6446,85.781,1400.0
2012-04-23 13:25:00,88.0,88.0,87.66,87.66,6200.0,85.7518,85.7518,85.4205,85.4205,6200.0
2012-04-23 13:30:00,87.7,87.98,87.7,87.98,1700.0,85.4595,85.7323,85.4595,85.7323,1700.0
2012-04-23 13:35:00,87.91,87.96,87.91,87.96,300.0,85.6641,85.7128,85.6641,85.7128,300.0
2012-04-23 13:40:00,88.01,88.1,88.01,88.04,3300.0,85.7615,85.8492,85.7615,85.7908,3300.0
2012-04-23 13:45:00,88.04,88.05,87.95,87.99,2500.0,85.7908,85.8005,85.7031,85.742,2500.0
2012-04-23 13:50:00,88.06,88.09,87.76,87.82,6200.0,85.8103,85.8395,85.5179,85.5764,6200.0
2012-04-23 13:55:00,87.84,87.9,87.83,87.83,900.0,85.5959,85.6543,85.5861,85.5861,900.0
2012-04-23 14:00:00,87.81,87.9,87.73,87.87,3100.0,85.5666,85.6543,85.4887,85.6251,3100.0
2012-04-23 14:05:00,87.79,87.79,87.43,87.43,5200.0,85.5472,85.5472,85.1964,85.1964,5200.0
2012-04-23 14:10:00,87.49,87.66,87.29,87.32,12400.0,85.2548,85.4205,85.0599,85.0892,12400.0
2012-04-23 14:15:00,87.32,87.44,87.26,87.4,3000.0,85.0892,85.2061,85.0307,85.1671,3000.0
2012-04-23 14:20:00,87.4,87.59,87.4,87.56,2800.0,85.1671,85.3523,85.1671,85.323,2800.0
2012-04-23 14:25:00,87.72,87.82,87.66,87.8,3500.0,85.4789,85.5764,85.4205,85.5569,3500.0
2012-04-23 14:30:00,87.83,88.0,87.73,87.87,3400.0,85.5861,85.7518,85.4887,85.6251,3400.0
2012-04-23 14:35:00,88.0,88.04,87.92,87.93,600.0,85.7518,85.7908,85.6738,85.6836,600.0
2012-04-23 14:40:00,87.95,87.95,87.91,87.92,800.0,85.7031,85.7031,85.6641,85.6738,800.0
2012-04-23 14:45:00,87.93,87.96,87.6,87.71,4600.0,85.6836,85.7128,85.362,85.4692,4600.0
2012-04-23 14:50:00,87.74,87.99,87.74,87.94,2900.0,85.4984,85.742,85.4984,85.6933,2900.0
2012-04-23 14:55:00,87.91,87.91,87.6,87.77,3700.0,85.6641,85.6641,85.362,85.5277,3700.0
2012-04-23 15:00:00,87.75,87.94,87.74,87.91,2400.0,85.5082,85.6933,85.4984,85.6641,2400.0
2012-04-23 15:05:00,87.91,88.14,87.91,88.0,3200.0,85.6641,85.8882,85.6641,85.7518,3200.0
2012-04-23 15:10:00,88.04,88.18,87.97,88.12,10300.0,85.7908,85.9272,85.7226,85.8687,10300.0
2012-04-23 15:15:00,88.12,88.26,88.12,88.17,1800.0,85.8687,86.0051,85.8687,85.9174,1800.0
2012-04-23 15:20:00,88.16,88.25,88.06,88.06,6800.0,85.9077,85.9954,85.8103,85.8103,6800.0
2012-04-23 15:25:00,88.08,88.29,88.05,88.18,3500.0,85.8297,86.0344,85.8005,85.9272,3500.0
2012-04-23 15:30:00,88.18,88.29,88.08,88.21,5500.0,85.9272,86.0344,85.8297,85.9564,5500.0
2012-04-23 15:35:00,88.18,88.36,88.11,88.36,8300.0,85.9272,86.1026,85.859,86.1026,8300.0
2012-04-23 15:40:00,88.4,88.58,88.36,88.58,8300.0,86.1416,86.317,86.1026,86.317,8300.0
2012-04-23 15:45:00,88.55,88.69,88.44,88.59,8600.0,86.2877,86.4242,86.1806,86.3267,8600.0
2012-04-23 15:50:00,88.58,88.85,88.53,88.65,7600.0,86.317,86.5801,86.2683,86.3852,7600.0
2012-04-23 15:55:00,88.64,88.7,88.58,88.62,9900.0,86.3754,86.4339,86.317,86.356,9900.0
2012-04-24 09:30:00,88.83,88.84,88.3,88.69,1800.0,86.5606,86.5703,86.0441,86.4242,1800.0
2012-04-24 09:35:00,88.61,88.61,88.13,88.2,2000.0,86.3462,86.3462,85.8785,85.9467,2000.0
2012-04-24 09:40:00,88.21,88.31,87.67,87.67,5500.0,85.9564,86.0539,85.4302,85.4302,5500.0
2012-04-24 09:45:00,87.94,88.36,87.94,88.18,3100.0,85.6933,86.1026,85.6933,85.9272,3100.0
2012-04-24 09:50:00,88.07,88.25,87.99,88.03,1100.0,85.82,85.9954,85.742,85.781,1100.0
2012-04-24 09:55:00,88.06,88.06,87.58,87.58,2500.0,85.8103,85.8103,85.3425,85.3425,2500.0
2012-04-24 10:00:00,87.32,88.11,87.32,88.08,5700.0,85.0892,85.859,85.0892,85.8297,5700.0
2012-04-24 10:05:00,88.04,88.19,87.98,88.02,5000.0,85.7908,85.9369,85.7323,85.7713,5000.0
2012-04-24 10:10:00,88.01,88.13,87.71,87.77,13500.0,85.7615,85.8785,85.4692,85.5277,13500.0
2012-04-24 10:15:00,87.62,87.9,87.62,87.88,17300.0,85.3815,85.6543,85.3815,85.6349,17300.0
2012-04-24 10:20:00,87.88,87.94,87.74,87.94,1400.0,85.6349,85.6933,85.4984,85.6933,1400.0
2012-04-24 10:25:00,88.1,88.17,87.96,88.05,2300.0,85.8492,85.9174,85.7128,85.8005,2300.0
2012-04-24 10:30:00,88.14,88.14,88.04,88.13,600.0,85.8882,85.8882,85.7908,85.8785,600.0
2012-04-24 10:35:00,88.12,88.21,88.05,88.1,3800.0,85.8687,85.9564,85.8005,85.8492,3800.0
2012-04-24 10:40:00,88.08,88.15,87.99,88.11,1400.0,85.8297,85.898,85.742,85.859,1400.0
2012-04-24 10:45:00,88.09,88.11,87.83,87.95,5400.0,85.8395,85.859,85.5861,85.7031,5400.0
2012-04-24 10:50:00,88.06,88.06,87.8,88.0,1000.0,85.8103,85.8103,85.5569,85.7518,1000.0
2012-04-24 10:55:00,88.05,88.17,88.0,88.0,3100.0,85.8005,85.9174,85.7518,85.7518,3100.0
2012-04-24 11:00:00,87.93,88.39,87.93,88.2,6700.0,85.6836,86.1318,85.6836,85.9467,6700.0
2012-04-24 11:05:00,88.3,88.49,88.23,88.3,1800.0,86.0441,86.2293,85.9759,86.0441,1800.0
2012-04-24 11:10:00,88.39,88.96,88.35,88.62,6100.0,86.1318,86.6873,86.0929,86.356,6100.0
2012-04-24 11:15:00,88.62,88.69,88.55,88.55,1600.0,86.356,86.4242,86.2877,86.2877,1600.0
2012-04-24 11:20:00,88.52,88.55,88.41,88.53,2500.0,86.2585,86.2877,86.1513,86.2683,2500.0
2012-04-24 11:25:00,88.7,88.86,88.59,88.67,4300.0,86.4339,86.5898,86.3267,86.4047,4300.0
2012-04-24 11:30:00,88.7,88.77,88.7,88.71,1800.0,86.4339,86.5021,86.4339,86.4437,1800.0
2012-04-24 11:35:00,88.75,89.07,88.7,89.07,2200.0,86.4826,86.7945,86.4339,86.7945,2200.0
2012-04-24 11:40:00,88.97,89.02,88.6,88.6,1800.0,86.697,86.7457,86.3365,86.3365,1800.0
2012-04-24 11:45:00,88.66,88.88,88.66,88.86,1100.0,86.3949,86.6093,86.3949,86.5898,1100.0
2012-04-24 11:50:00,88.83,89.09,88.83,89.01,1800.0,86.5606,86.8139,86.5606,86.736,1800.0
2012-04-24 11:55:00,88.92,88.92,88.73,88.81,1200.0,86.6483,86.6483,86.4631,86.5411,1200.0
2012-04-24 12:00:00,88.79,88.91,88.63,88.91,11100.0,86.5216,86.6385,86.3657,86.6385,11100.0
2012-04-24 12:05:00,88.89,88.9,88.72,88.72,1600.0,86.6191,86.6288,86.4534,86.4534,1600.0
2012-04-24 12:10:00,88.72,88.72,88.61,88.61,600.0,86.4534,86.4534,86.3462,86.3462,600.0
2012-04-24 12:15:00,88.52,88.52,88.33,88.51,5200.0,86.2585,86.2585,86.0734,86.2488,5200.0
2012-04-24 12:20:00,88.49,88.63,88.49,88.6,9500.0,86.2293,86.3657,86.2293,86.3365,9500.0
2012-04-24 12:25:00,88.59,88.69,88.5,88.51,9700.0,86.3267,86.4242,86.239,86.2488,9700.0
2012-04-24 12:30:00,88.5,88.5,88.48,88.48,200.0,86.239,86.239,86.2195,86.2195,200.0
2012-04-24 12:35:00,88.57,88.57,88.42,88.44,1300.0,86.3072,86.3072,86.1611,86.1806,1300.0
2012-04-24 12:40:00,88.38,88.52,88.38,88.52,2500.0,86.1221,86.2585,86.1221,86.2585,2500.0
2012-04-24 12:45:00,88.45,88.57,88.45,88.54,1500.0,86.1903,86.3072,86.1903,86.278,1500.0
2012-04-24 12:50:00,88.63,88.65,88.63,88.63,300.0,86.3657,86.3852,86.3657,86.3657,300.0
2012-04-24 12:55:00,88.64,88.64,88.44,88.52,2300.0,86.3754,86.3754,86.1806,86.2585,2300.0
2012-04-24 13:00:00,88.44,88.67,88.43,88.53,12600.0,86.1806,86.4047,86.1708,86.2683,12600.0
2012-04-24 13:05:00,88.62,88.64,88.54,88.64,600.0,86.356,86.3754,86.278,86.3754,600.0
2012-04-24 13:10:00,88.61,88.65,88.45,88.65,1700.0,86.3462,86.3852,86.1903,86.3852,1700.0
2012-04-24 13:15:00,88.62,88.67,88.48,88.67,2000.0,86.356,86.4047,86.2195,86.4047,2000.0
2012-04-24 13:20:00,88.6,88.7,88.45,88.55,1600.0,86.3365,86.4339,86.1903,86.2877,1600.0
2012-04-24 13:25:00,88.52,88.55,88.46,88.55,2100.0,86.2585,86.2877,86.2,86.2877,2100.0
2012-04-24 13:30:00,88.63,88.89,88.63,88.89,5100.0,86.3657,86.6191,86.3657,86.6191,5100.0
2012-04-24 13:35:00,88.88,88.94,88.71,88.73,11400.0,86.6093,86.6678,86.4437,86.4631,11400.0
2012-04-24 13:40:00,88.66,88.66,88.41,88.43,3300.0,86.3949,86.3949,86.1513,86.1708,3300.0
2012-04-24 13:45:00,88.44,88.61,88.17,88.28,5500.0,86.1806,86.3462,85.9174,86.0246,5500.0
2012-04-24 13:50:00,88.23,88.23,87.64,87.64,3700.0,85.9759,85.9759,85.401,85.401,3700.0
2012-04-24 13:55:00,87.64,87.68,87.51,87.67,7100.0,85.401,85.44,85.2743,85.4302,7100.0
2012-04-24 14:00:00,87.64,87.65,87.54,87.64,3300.0,85.401,85.4107,85.3035,85.401,3300.0
2012-04-24 14:05:00,87.65,87.72,87.54,87.67,1700.0,85.4107,85.4789,85.3035,85.4302,1700.0
2012-04-24 14:10:00,87.68,87.68,87.55,87.64,3100.0,85.44,85.44,85.3133,85.401,3100.0
2012-04-24 14:15:00,87.63,87.78,87.61,87.75,2600.0,85.3912,85.5374,85.3718,85.5082,2600.0
2012-04-24 14:20:00,87.72,87.83,87.67,87.73,2100.0,85.4789,85.5861,85.4302,85.4887,2100.0
2012-04-24 14:25:00,87.8,87.91,87.73,87.76,7000.0,85.5569,85.6641,85.4887,85.5179,7000.0
2012-04-24 14:30:00,87.89,87.91,87.87,87.9,800.0,85.6446,85.6641,85.6251,85.6543,800.0
2012-04-24 14:35:00,87.94,87.98,87.8,87.89,1900.0,85.6933,85.7323,85.5569,85.6446,1900.0
2012-04-24 14:40:00,87.89,87.92,87.82,87.91,1600.0,85.6446,85.6738,85.5764,85.6641,1600.0
2012-04-24 14:45:00,87.93,87.93,87.6,87.64,2300.0,85.6836,85.6836,85.362,85.401,2300.0
2012-04-24 14:50:00,87.76,87.85,87.7,87.76,2000.0,85.5179,85.6056,85.4595,85.5179,2000.0
2012-04-24 14:55:00,87.83,87.83,87.7,87.78,2100.0,85.5861,85.5861,85.4595,85.5374,2100.0
2012-04-24 15:00:00,87.82,87.82,87.66,87.73,3100.0,85.5764,85.5764,85.4205,85.4887,3100.0
2012-04-24 15:05:00,87.76,87.81,87.68,87.78,2700.0,85.5179,85.5666,85.44,85.5374,2700.0
2012-04-24 15:10:00,87.77,87.77,87.6,87.74,3200.0,85.5277,85.5277,85.362,85.4984,3200.0
2012-04-24 15:15:00,87.68,87.86,87.61,87.68,3500.0,85.44,85.6154,85.3718,85.44,3500.0
2012-04-24 15:20:00,87.68,87.8,87.67,87.69,2900.0,85.44,85.5569,85.4302,85.4497,2900.0
2012-04-24 15:25:00,87.78,88.07,87.69,87.94,7000.0,85.5374,85.82,85.4497,85.6933,7000.0
2012-04-24 15:30:00,87.93,87.99,87.81,87.83,3900.0,85.6836,85.742,85.5666,85.5861,3900.0
2012-04-24 15:35:00,87.88,88.02,87.78,87.82,6400.0,85.6349,85.7713,85.5374,85.5764,6400.0
2012-04-24 15:40:00,87.83,87.95,87.68,87.78,5700.0,85.5861,85.7031,85.44,85.5374,5700.0
2012-04-24 15:45:00,87.69,87.99,87.69,87.99,7000.0,85.4497,85.742,85.4497,85.742,7000.0
2012-04-24 15:50:00,87.99,88.06,87.91,88.05,12900.0,85.742,85.8103,85.6641,85.8005,12900.0
2012-04-24 15:55:00,88.01,88.11,87.99,88.11,8100.0,85.7615,85.859,85.742,85.859,8100.0
2012-04-25 09:30:00,88.98,89.5,88.37,89.2,7000.0,86.7068,87.2135,86.1123,86.9211,7000.0
2012-04-25 09:35:00,89.01,89.01,88.65,88.98,1900.0,86.736,86.736,86.3852,86.7068,1900.0
2012-04-25 09:40:00,89.06,89.42,88.84,89.16,4600.0,86.7847,87.1355,86.5703,86.8822,4600.0
2012-04-25 09:45:00,89.49,89.7,89.38,89.7,2100.0,87.2037,87.4084,87.0965,87.4084,2100.0
2012-04-25 09:50:00,89.8,90.29,89.8,90.06,2900.0,87.5058,87.9833,87.5058,87.7592,2900.0
2012-04-25 09:55:00,90.17,90.5,90.08,90.45,4900.0,87.8664,88.1879,87.7787,88.1392,4900.0
2012-04-25 10:00:00,90.45,90.5,90.1,90.21,9600.0,88.1392,88.1879,87.7981,87.9053,9600.0
2012-04-25 10:05:00,90.25,90.36,90.24,90.35,1300.0,87.9443,88.0515,87.9346,88.0418,1300.0
2012-04-25 10:10:00,90.26,90.36,90.05,90.26,6200.0,87.9541,88.0515,87.7494,87.9541,6200.0
2012-04-25 10:15:00,90.24,90.5,90.22,90.47,3600.0,87.9346,88.1879,87.9151,88.1587,3600.0
2012-04-25 10:20:00,90.5,90.8,90.49,90.52,4100.0,88.1879,88.4803,88.1782,88.2074,4100.0
2012-04-25 10:25:00,90.67,90.75,90.65,90.74,700.0,88.3536,88.4315,88.3341,88.4218,700.0
2012-04-25 10:30:00,90.75,90.76,90.58,90.68,5500.0,88.4315,88.4413,88.2659,88.3633,5500.0
2012-04-25 10:35:00,90.64,90.73,90.59,90.73,1400.0,88.3243,88.412,88.2756,88.412,1400.0
2012-04-25 10:40:00,90.73,90.73,90.58,90.68,4000.0,88.412,88.412,88.2659,88.3633,4000.0
2012-04-25 10:45:00,90.61,90.76,90.56,90.75,5100.0,88.2951,88.4413,88.2464,88.4315,5100.0
2012-04-25 10:50:00,90.74,90.74,90.49,90.61,2900.0,88.4218,88.4218,88.1782,88.2951,2900.0
2012-04-25 10:55:00,90.68,90.68,90.5,90.51,1900.0,88.3633,88.3633,88.1879,88.1977,1900.0
2012-04-25 11:00:00,90.25,90.44,90.0,90.06,5500.0,87.9443,88.1295,87.7007,87.7592,5500.0
2012-04-25 11:05:00,90.0,90.0,89.86,89.92,3800.0,87.7007,87.7007,87.5643,87.6227,3800.0
2012-04-25 11:10:00,89.8,89.96,89.71,89.91,10000.0,87.5058,87.6617,87.4181,87.613,10000.0
2012-04-25 11:15:00,89.94,90.0,89.79,89.84,11700.0,87.6422,87.7007,87.4961,87.5448,11700.0
2012-04-25 11:20:00,89.92,90.06,89.92,89.94,900.0,87.6227,87.7592,87.6227,87.6422,900.0
2012-04-25 11:25:00,90.04,90.15,90.03,90.14,400.0,87.7397,87.8469,87.7299,87.8371,400.0
2012-04-25 11:30:00,90.13,90.13,89.85,89.85,1600.0,87.8274,87.8274,87.5545,87.5545,1600.0
2012-04-25 11:35:00,89.86,89.97,89.86,89.92,1100.0,87.5643,87.6715,87.5643,87.6227,1100.0
2012-04-25 11:40:00,89.99,89.99,89.84,89.84,1100.0,87.691,87.691,87.5448,87.5448,1100.0
2012-04-25 11:45:00,89.84,89.97,89.84,89.94,3000.0,87.5448,87.6715,87.5448,87.6422,3000.0
2012-04-25 11:50:00,90.0,90.1,89.96,90.0,3900.0,87.7007,87.7981,87.6617,87.7007,3900.0
2012-04-25 11:55:00,90.0,90.0,89.97,90.0,1900.0,87.7007,87.7007,87.6715,87.7007,1900.0
2012-04-25 12:00:00,90.0,90.0,89.99,89.99,2400.0,87.7007,87.7007,87.691,87.691,2400.0
2012-04-25 12:05:00,90.0,90.0,89.96,90.0,3400.0,87.7007,87.7007,87.6617,87.7007,3400.0
2012-04-25 12:10:00,90.0,90.0,89.94,89.95,2200.0,87.7007,87.7007,87.6422,87.652,2200.0
2012-04-25 12:15:00,89.93,90.0,89.93,90.0,1700.0,87.6325,87.7007,87.6325,87.7007,1700.0
2012-04-25 12:20:00,89.99,90.0,89.93,89.96,2300.0,87.691,87.7007,87.6325,87.6617,2300.0
2012-04-25 12:25:00,90.0,90.0,89.93,89.99,5500.0,87.7007,87.7007,87.6325,87.691,5500.0
2012-04-25 12:30:00,89.97,89.99,89.6,89.83,3800.0,87.6715,87.691,87.3109,87.535,3800.0
2012-04-25 12:35:00,90.0,90.0,89.83,89.83,1900.0,87.7007,87.7007,87.535,87.535,1900.0
2012-04-25 12:40:00,89.86,89.99,89.86,89.97,2200.0,87.5643,87.691,87.5643,87.6715,2200.0
2012-04-25 12:45:00,89.95,89.98,89.84,89.97,2200.0,87.652,87.6812,87.5448,87.6715,2200.0
2012-04-25 12:50:00,89.98,90.0,89.9,89.98,4900.0,87.6812,87.7007,87.6033,87.6812,4900.0
2012-04-25 12:55:00,89.91,89.99,89.89,89.94,2600.0,87.613,87.691,87.5935,87.6422,2600.0
2012-04-25 13:00:00,89.94,89.97,89.93,89.97,300.0,87.6422,87.6715,87.6325,87.6715,300.0
2012-04-25 13:05:00,89.99,89.99,89.97,89.99,400.0,87.691,87.691,87.6715,87.691,400.0
2012-04-25 13:10:00,89.95,89.95,89.91,89.93,1100.0,87.652,87.652,87.613,87.6325,1100.0
2012-04-25 13:15:00,89.92,90.0,89.92,90.0,3600.0,87.6227,87.7007,87.6227,87.7007,3600.0
2012-04-25 13:20:00,89.96,90.01,89.94,90.0,5400.0,87.6617,87.7104,87.6422,87.7007,5400.0
2012-04-25 13:25:00,89.99,90.0,89.94,89.97,2700.0,87.691,87.7007,87.6422,87.6715,2700.0
2012-04-25 13:30:00,89.97,90.0,89.97,90.0,600.0,87.6715,87.7007,87.6715,87.7007,600.0
2012-04-25 13:35:00,90.0,90.0,89.88,90.0,9300.0,87.7007,87.7007,87.5838,87.7007,9300.0
2012-04-25 13:40:00,90.0,90.22,90.0,90.22,2900.0,87.7007,87.9151,87.7007,87.9151,2900.0
2012-04-25 13:45:00,90.22,90.41,90.22,90.41,2000.0,87.9151,88.1002,87.9151,88.1002,2000.0
2012-04-25 13:50:00,90.46,90.63,90.41,90.59,4800.0,88.1489,88.3146,88.1002,88.2756,4800.0
2012-04-25 13:55:00,90.61,90.66,90.61,90.64,900.0,88.2951,88.3438,88.2951,88.3243,900.0
2012-04-25 14:00:00,90.58,90.69,90.57,90.69,1500.0,88.2659,88.3731,88.2561,88.3731,1500.0
2012-04-25 14:05:00,90.64,90.65,90.55,90.55,1400.0,88.3243,88.3341,88.2366,88.2366,1400.0
2012-04-25 14:10:00,90.57,90.69,90.54,90.56,2900.0,88.2561,88.3731,88.2269,88.2464,2900.0
2012-04-25 14:15:00,90.55,90.64,90.53,90.64,1300.0,88.2366,88.3243,88.2172,88.3243,1300.0
2012-04-25 14:20:00,90.68,91.06,90.68,91.06,5300.0,88.3633,88.7336,88.3633,88.7336,5300.0
2012-04-25 14:25:00,91.06,91.25,91.04,91.19,9500.0,88.7336,88.9188,88.7141,88.8603,9500.0
2012-04-25 14:30:00,91.18,91.25,91.1,91.1,7900.0,88.8506,88.9188,88.7726,88.7726,7900.0
2012-04-25 14:35:00,91.07,91.3,91.06,91.3,11400.0,88.7434,88.9675,88.7336,88.9675,11400.0
2012-04-25 14:40:00,91.31,91.36,91.2,91.21,3100.0,88.9772,89.026,88.87,88.8798,3100.0
2012-04-25 14:45:00,91.22,91.25,91.1,91.17,5200.0,88.8895,88.9188,88.7726,88.8408,5200.0
2012-04-25 14:50:00,91.24,91.52,91.24,91.41,1500.0,88.909,89.1819,88.909,89.0747,1500.0
2012-04-25 14:55:00,91.31,91.54,91.24,91.52,4400.0,88.9772,89.2014,88.909,89.1819,4400.0
2012-04-25 15:00:00,91.48,91.59,91.48,91.59,2800.0,89.1429,89.2501,89.1429,89.2501,2800.0
2012-04-25 15:05:00,91.58,91.61,91.43,91.56,8100.0,89.2403,89.2696,89.0942,89.2208,8100.0
2012-04-25 15:10:00,91.63,91.71,91.6,91.6,3200.0,89.2891,89.367,89.2598,89.2598,3200.0
2012-04-25 15:15:00,91.63,91.76,91.61,91.74,2300.0,89.2891,89.4157,89.2696,89.3962,2300.0
2012-04-25 15:20:00,91.73,91.73,91.58,91.63,3900.0,89.3865,89.3865,89.2403,89.2891,3900.0
2012-04-25 15:25:00,91.61,91.8,91.56,91.61,4700.0,89.2696,89.4547,89.2208,89.2696,4700.0
2012-04-25 15:30:00,91.61,91.64,91.57,91.58,3900.0,89.2696,89.2988,89.2306,89.2403,3900.0
2012-04-25 15:35:00,91.57,91.62,91.56,91.59,7400.0,89.2306,89.2793,89.2208,89.2501,7400.0
2012-04-25 15:40:00,91.56,91.63,91.55,91.56,9200.0,89.2208,89.2891,89.2111,89.2208,9200.0
2012-04-25 15:45:00,91.56,91.67,91.45,91.45,7100.0,89.2208,89.328,89.1137,89.1137,7100.0
2012-04-25 15:50:00,91.5,91.57,91.42,91.46,7500.0,89.1624,89.2306,89.0844,89.1234,7500.0
2012-04-25 15:55:00,91.46,91.58,91.4,91.57,8700.0,89.1234,89.2403,89.0649,89.2306,8700.0
2012-04-26 09:30:00,91.0,91.64,90.69,91.64,4600.0,88.6751,89.2988,88.3731,89.2988,4600.0
2012-04-26 09:35:00,92.01,92.5,91.82,92.5,500.0,89.6593,90.1368,89.4742,90.1368,500.0
2012-04-26 09:40:00,92.53,92.67,92.53,92.62,500.0,90.1661,90.3025,90.1661,90.2538,500.0
2012-04-26 09:45:00,92.62,92.65,92.11,92.17,2200.0,90.2538,90.283,89.7568,89.8153,2200.0
2012-04-26 09:50:00,92.16,92.28,92.07,92.19,1900.0,89.8055,89.9224,89.7178,89.8347,1900.0
2012-04-26 09:55:00,92.05,92.05,91.59,91.59,900.0,89.6983,89.6983,89.2501,89.2501,900.0
2012-04-26 10:00:00,91.71,91.89,91.65,91.78,2200.0,89.367,89.5424,89.3085,89.4352,2200.0
2012-04-26 10:05:00,91.85,91.94,91.79,91.9,1400.0,89.5034,89.5911,89.445,89.5522,1400.0
2012-04-26 10:10:00,92.1,92.1,91.84,91.84,700.0,89.747,89.747,89.4937,89.4937,700.0
2012-04-26 10:15:00,91.72,91.95,91.72,91.95,1000.0,89.3768,89.6009,89.3768,89.6009,1000.0
2012-04-26 10:20:00,91.89,91.89,91.69,91.78,1500.0,89.5424,89.5424,89.3475,89.4352,1500.0
2012-04-26 10:25:00,91.76,91.8,91.72,91.8,400.0,89.4157,89.4547,89.3768,89.4547,400.0
2012-04-26 10:30:00,91.64,91.65,91.42,91.61,9400.0,89.2988,89.3085,89.0844,89.2696,9400.0
2012-04-26 10:35:00,91.6,91.69,91.6,91.65,2900.0,89.2598,89.3475,89.2598,89.3085,2900.0
2012-04-26 10:40:00,91.6,91.65,91.53,91.53,500.0,89.2598,89.3085,89.1916,89.1916,500.0
2012-04-26 10:45:00,91.67,91.67,91.67,91.67,300.0,89.328,89.328,89.328,89.328,300.0
2012-04-26 10:50:00,91.56,91.57,91.23,91.23,1500.0,89.2208,89.2306,88.8993,88.8993,1500.0
2012-04-26 10:55:00,91.21,91.26,91.16,91.24,600.0,88.8798,88.9285,88.8311,88.909,600.0
2012-04-26 11:00:00,91.27,91.38,91.25,91.33,500.0,88.9383,89.0454,88.9188,88.9967,500.0
2012-04-26 11:05:00,91.22,91.31,91.17,91.17,4400.0,88.8895,88.9772,88.8408,88.8408,4400.0
2012-04-26 11:10:00,91.15,91.15,90.79,90.79,2200.0,88.8213,88.8213,88.4705,88.4705,2200.0
2012-04-26 11:15:00,90.71,90.98,90.71,90.74,3700.0,88.3926,88.6557,88.3926,88.4218,3700.0
2012-04-26 11:20:00,90.75,90.94,90.75,90.9,1000.0,88.4315,88.6167,88.4315,88.5777,1000.0
2012-04-26 11:25:00,90.9,90.9,90.71,90.75,2400.0,88.5777,88.5777,88.3926,88.4315,2400.0
2012-04-26 11:30:00,90.88,90.88,90.71,90.82,1100.0,88.5582,88.5582,88.3926,88.4997,1100.0
2012-04-26 11:35:00,90.83,90.83,90.71,90.77,300.0,88.5095,88.5095,88.3926,88.451,300.0
2012-04-26 11:40:00,90.72,90.8,90.72,90.76,1100.0,88.4023,88.4803,88.4023,88.4413,1100.0
2012-04-26 11:45:00,90.72,90.9,90.72,90.83,1000.0,88.4023,88.5777,88.4023,88.5095,1000.0
2012-04-26 11:50:00,90.76,91.0,90.76,91.0,500.0,88.4413,88.6751,88.4413,88.6751,500.0
2012-04-26 11:55:00,90.84,90.97,90.79,90.81,1700.0,88.5192,88.6459,88.4705,88.49,1700.0
2012-04-26 12:00:00,90.89,90.99,90.79,90.99,1000.0,88.568,88.6654,88.4705,88.6654,1000.0
2012-04-26 12:05:00,90.81,90.92,90.81,90.9,1900.0,88.49,88.5972,88.49,88.5777,1900.0
2012-04-26 12:10:00,90.9,90.97,90.87,90.9,1600.0,88.5777,88.6459,88.5485,88.5777,1600.0
2012-04-26 12:15:00,90.89,90.97,90.89,90.97,1200.0,88.568,88.6459,88.568,88.6459,1200.0
2012-04-26 12:20:00,90.89,90.9,90.87,90.9,700.0,88.568,88.5777,88.5485,88.5777,700.0
2012-04-26 12:25:00,90.9,90.92,90.9,90.92,400.0,88.5777,88.5972,88.5777,88.5972,400.0
2012-04-26 12:30:00,90.89,90.93,90.88,90.93,700.0,88.568,88.6069,88.5582,88.6069,700.0
2012-04-26 12:35:00,90.88,90.95,90.88,90.93,800.0,88.5582,88.6264,88.5582,88.6069,800.0
2012-04-26 12:40:00,90.93,90.93,90.93,90.93,0.0,88.6069,88.6069,88.6069,88.6069,0.0
2012-04-26 12:45:00,90.9,90.9,90.9,90.9,300.0,88.5777,88.5777,88.5777,88.5777,300.0
2012-04-26 12:50:00,90.95,90.95,90.91,90.95,600.0,88.6264,88.6264,88.5874,88.6264,600.0
2012-04-26 12:55:00,90.95,90.99,90.91,90.99,800.0,88.6264,88.6654,88.5874,88.6654,800.0
2012-04-26 13:00:00,91.04,91.08,90.96,90.98,1900.0,88.7141,88.7531,88.6362,88.6557,1900.0
2012-04-26 13:05:00,90.97,90.97,90.9,90.93,1000.0,88.6459,88.6459,88.5777,88.6069,1000.0
2012-04-26 13:10:00,90.87,91.26,90.85,91.26,9500.0,88.5485,88.9285,88.529,88.9285,9500.0
2012-04-26 13:15:00,91.26,91.4,91.15,91.4,7100.0,88.9285,89.0649,88.8213,89.0649,7100.0
2012-04-26 13:20:00,91.32,91.32,91.3,91.3,200.0,88.987,88.987,88.9675,88.9675,200.0
2012-04-26 13:25:00,91.33,91.33,91.29,91.29,300.0,88.9967,88.9967,88.9577,88.9577,300.0
2012-04-26 13:30:00,91.26,91.45,91.24,91.36,4100.0,88.9285,89.1137,88.909,89.026,4100.0
2012-04-26 13:35:00,91.38,91.38,91.26,91.33,800.0,89.0454,89.0454,88.9285,88.9967,800.0
2012-04-26 13:40:00,91.42,91.63,91.27,91.47,7900.0,89.0844,89.2891,88.9383,89.1331,7900.0
2012-04-26 13:45:00,91.46,91.46,91.46,91.46,100.0,89.1234,89.1234,89.1234,89.1234,100.0
2012-04-26 13:50:00,91.51,91.6,91.4,91.53,1500.0,89.1721,89.2598,89.0649,89.1916,1500.0
2012-04-26 13:55:00,91.47,91.66,91.47,91.55,900.0,89.1331,89.3183,89.1331,89.2111,900.0
2012-04-26 14:00:00,91.66,91.67,91.47,91.48,800.0,89.3183,89.328,89.1331,89.1429,800.0
2012-04-26 14:05:00,91.41,91.58,91.35,91.48,17700.0,89.0747,89.2403,89.0162,89.1429,17700.0
2012-04-26 14:10:00,91.45,91.46,91.4,91.46,700.0,89.1137,89.1234,89.0649,89.1234,700.0
2012-04-26 14:15:00,91.55,91.75,91.55,91.66,1400.0,89.2111,89.406,89.2111,89.3183,1400.0
2012-04-26 14:20:00,91.7,91.78,91.69,91.78,1800.0,89.3573,89.4352,89.3475,89.4352,1800.0
2012-04-26 14:25:00,91.8,91.88,91.63,91.88,2700.0,89.4547,89.5327,89.2891,89.5327,2700.0
2012-04-26 14:30:00,91.98,92.05,91.98,91.99,1600.0,89.6301,89.6983,89.6301,89.6399,1600.0
2012-04-26 14:35:00,91.97,92.01,91.97,92.01,1500.0,89.6204,89.6593,89.6204,89.6593,1500.0
2012-04-26 14:40:00,92.09,92.27,92.06,92.27,2000.0,89.7373,89.9127,89.7081,89.9127,2000.0
2012-04-26 14:45:00,92.23,92.23,91.93,92.11,6800.0,89.8737,89.8737,89.5814,89.7568,6800.0
2012-04-26 14:50:00,92.07,92.21,91.92,91.95,13600.0,89.7178,89.8542,89.5716,89.6009,13600.0
2012-04-26 14:55:00,92.04,92.04,91.92,91.98,700.0,89.6886,89.6886,89.5716,89.6301,700.0
2012-04-26 15:00:00,92.01,92.2,91.98,92.2,4700.0,89.6593,89.8445,89.6301,89.8445,4700.0
2012-04-26 15:05:00,92.12,92.21,92.09,92.19,4800.0,89.7665,89.8542,89.7373,89.8347,4800.0
2012-04-26 15:10:00,92.14,92.57,92.14,92.57,19300.0,89.786,90.205,89.786,90.205,19300.0
2012-04-26 15:15:00,92.48,92.65,92.46,92.59,6800.0,90.1173,90.283,90.0978,90.2245,6800.0
2012-04-26 15:20:00,92.6,92.89,92.54,92.68,10700.0,90.2343,90.5169,90.1758,90.3122,10700.0
2012-04-26 15:25:00,92.71,92.71,92.46,92.53,5600.0,90.3415,90.3415,90.0978,90.1661,5600.0
2012-04-26 15:30:00,92.49,92.57,92.41,92.5,5400.0,90.1271,90.205,90.0491,90.1368,5400.0
2012-04-26 15:35:00,92.51,92.66,92.48,92.5,4100.0,90.1466,90.2927,90.1173,90.1368,4100.0
2012-04-26 15:40:00,92.52,92.55,92.25,92.34,6000.0,90.1563,90.1855,89.8932,89.9809,6000.0
2012-04-26 15:45:00,92.22,92.45,92.22,92.41,6100.0,89.864,90.0881,89.864,90.0491,6100.0
2012-04-26 15:50:00,92.46,92.62,92.42,92.47,11600.0,90.0978,90.2538,90.0589,90.1076,11600.0
2012-04-26 15:55:00,92.47,92.56,92.4,92.41,10800.0,90.1076,90.1953,90.0394,90.0491,10800.0
2012-04-27 09:30:00,93.2,93.31,92.72,92.92,10300.0,90.8189,90.9261,90.3512,90.5461,10300.0
2012-04-27 09:35:00,93.12,93.46,92.97,93.09,3500.0,90.741,91.0723,90.5948,90.7118,3500.0
2012-04-27 09:40:00,93.16,93.33,93.06,93.26,3400.0,90.78,90.9456,90.6825,90.8774,3400.0
2012-04-27 09:45:00,93.15,93.32,92.97,93.27,7100.0,90.7702,90.9359,90.5948,90.8872,7100.0
2012-04-27 09:50:00,93.26,93.35,93.07,93.12,4900.0,90.8774,90.9651,90.6923,90.741,4900.0
2012-04-27 09:55:00,93.2,93.54,92.92,92.99,26500.0,90.8189,91.1503,90.5461,90.6143,26500.0
2012-04-27 10:00:00,92.97,93.21,92.86,93.12,5600.0,90.5948,90.8287,90.4876,90.741,5600.0
2012-04-27 10:05:00,93.14,93.19,93.0,93.04,2100.0,90.7605,90.8092,90.6241,90.663,2100.0
2012-04-27 10:10:00,93.01,93.08,92.87,92.87,2900.0,90.6338,90.702,90.4974,90.4974,2900.0
2012-04-27 10:15:00,92.96,93.12,92.78,92.9,4900.0,90.5851,90.741,90.4097,90.5266,4900.0
2012-04-27 10:20:00,92.96,93.0,92.82,92.86,2000.0,90.5851,90.6241,90.4487,90.4876,2000.0
2012-04-27 10:25:00,92.96,92.97,92.64,92.64,3300.0,90.5851,90.5948,90.2733,90.2733,3300.0
2012-04-27 10:30:00,92.75,92.98,92.64,92.95,3800.0,90.3804,90.6046,90.2733,90.5753,3800.0
2012-04-27 10:35:00,92.99,93.19,92.95,93.19,2800.0,90.6143,90.8092,90.5753,90.8092,2800.0
2012-04-27 10:40:00,93.2,93.2,93.09,93.2,2400.0,90.8189,90.8189,90.7118,90.8189,2400.0
2012-04-27 10:45:00,93.24,93.44,93.2,93.44,3200.0,90.8579,91.0528,90.8189,91.0528,3200.0
2012-04-27 10:50:00,93.5,93.73,93.5,93.67,2100.0,91.1113,91.3354,91.1113,91.2769,2100.0
2012-04-27 10:55:00,93.65,93.92,93.65,93.9,5900.0,91.2574,91.5205,91.2574,91.5011,5900.0
2012-04-27 11:00:00,93.91,94.06,93.89,94.0,6300.0,91.5108,91.657,91.4913,91.5985,6300.0
2012-04-27 11:05:00,93.98,94.12,93.97,94.0,7200.0,91.579,91.7154,91.5693,91.5985,7200.0
2012-04-27 11:10:00,93.99,94.4,93.99,94.36,7200.0,91.5888,91.9883,91.5888,91.9493,7200.0
2012-04-27 11:15:00,94.42,94.58,94.37,94.52,3300.0,92.0078,92.1637,91.9591,92.1052,3300.0
2012-04-27 11:20:00,94.39,94.47,94.31,94.47,3200.0,91.9785,92.0565,91.9006,92.0565,3200.0
2012-04-27 11:25:00,94.46,94.59,94.43,94.52,8600.0,92.0468,92.1734,92.0175,92.1052,8600.0
2012-04-27 11:30:00,94.53,94.7,94.4,94.63,3500.0,92.115,92.2806,91.9883,92.2124,3500.0
2012-04-27 11:35:00,94.65,94.73,94.55,94.72,3000.0,92.2319,92.3099,92.1345,92.3001,3000.0
2012-04-27 11:40:00,94.71,94.73,94.56,94.56,2300.0,92.2904,92.3099,92.1442,92.1442,2300.0
2012-04-27 11:45:00,94.63,94.77,94.63,94.74,8300.0,92.2124,92.3488,92.2124,92.3196,8300.0
2012-04-27 11:50:00,94.84,94.86,94.72,94.72,4200.0,92.417,92.4365,92.3001,92.3001,4200.0
2012-04-27 11:55:00,94.73,95.0,94.73,95.0,1900.0,92.3099,92.573,92.3099,92.573,1900.0
2012-04-27 12:00:00,94.91,94.91,94.67,94.67,4300.0,92.4853,92.4853,92.2514,92.2514,4300.0
2012-04-27 12:05:00,94.67,94.83,94.67,94.73,900.0,92.2514,92.4073,92.2514,92.3099,900.0
2012-04-27 12:10:00,94.74,94.81,94.71,94.76,2800.0,92.3196,92.3878,92.2904,92.3391,2800.0
2012-04-27 12:15:00,94.75,94.97,94.74,94.78,5900.0,92.3293,92.5437,92.3196,92.3586,5900.0
2012-04-27 12:20:00,94.94,94.94,94.83,94.83,800.0,92.5145,92.5145,92.4073,92.4073,800.0
2012-04-27 12:25:00,94.9,94.93,94.82,94.86,1800.0,92.4755,92.5047,92.3976,92.4365,1800.0
2012-04-27 12:30:00,94.93,94.93,94.71,94.71,900.0,92.5047,92.5047,92.2904,92.2904,900.0
2012-04-27 12:35:00,94.71,94.71,94.66,94.66,8200.0,92.2904,92.2904,92.2416,92.2416,8200.0
2012-04-27 12:40:00,94.66,94.72,94.62,94.62,3200.0,92.2416,92.3001,92.2027,92.2027,3200.0
2012-04-27 12:45:00,94.62,94.62,94.46,94.53,2900.0,92.2027,92.2027,92.0468,92.115,2900.0
2012-04-27 12:50:00,94.43,94.59,94.43,94.5,900.0,92.0175,92.1734,92.0175,92.0857,900.0
2012-04-27 12:55:00,94.57,94.59,94.51,94.59,1300.0,92.1539,92.1734,92.0955,92.1734,1300.0
2012-04-27 13:00:00,94.51,94.6,94.5,94.6,1300.0,92.0955,92.1832,92.0857,92.1832,1300.0
2012-04-27 13:05:00,94.58,94.58,94.45,94.45,700.0,92.1637,92.1637,92.037,92.037,700.0
2012-04-27 13:10:00,94.41,94.53,94.32,94.32,1700.0,91.998,92.115,91.9103,91.9103,1700.0
2012-04-27 13:15:00,94.47,94.47,94.44,94.44,200.0,92.0565,92.0565,92.0273,92.0273,200.0
2012-04-27 13:20:00,94.42,94.48,94.19,94.48,3100.0,92.0078,92.0662,91.7837,92.0662,3100.0
2012-04-27 13:25:00,94.5,94.72,94.45,94.6,3800.0,92.0857,92.3001,92.037,92.1832,3800.0
2012-04-27 13:30:00,94.61,94.67,94.51,94.54,1400.0,92.1929,92.2514,92.0955,92.1247,1400.0
2012-04-27 13:35:00,94.66,94.91,94.59,94.91,5800.0,92.2416,92.4853,92.1734,92.4853,5800.0
2012-04-27 13:40:00,94.89,94.93,94.7,94.93,4300.0,92.4658,92.5047,92.2806,92.5047,4300.0
2012-04-27 13:45:00,94.81,94.81,94.81,94.81,200.0,92.3878,92.3878,92.3878,92.3878,200.0
2012-04-27 13:50:00,94.9,94.93,94.63,94.67,5400.0,92.4755,92.5047,92.2124,92.2514,5400.0
2012-04-27 13:55:00,94.67,94.68,94.43,94.56,2400.0,92.2514,92.2611,92.0175,92.1442,2400.0
2012-04-27 14:00:00,94.52,94.59,94.34,94.58,6400.0,92.1052,92.1734,91.9298,92.1637,6400.0
2012-04-27 14:05:00,94.6,95.01,94.55,95.01,6200.0,92.1832,92.5827,92.1345,92.5827,6200.0
2012-04-27 14:10:00,95.03,95.03,94.81,94.86,3600.0,92.6022,92.6022,92.3878,92.4365,3600.0
2012-04-27 14:15:00,94.85,94.86,94.82,94.82,1800.0,92.4268,92.4365,92.3976,92.3976,1800.0
2012-04-27 14:20:00,94.89,94.91,94.72,94.72,2400.0,92.4658,92.4853,92.3001,92.3001,2400.0
2012-04-27 14:25:00,94.73,94.77,94.66,94.73,2900.0,92.3099,92.3488,92.2416,92.3099,2900.0
2012-04-27 14:30:00,94.64,94.71,94.47,94.6,4300.0,92.2222,92.2904,92.0565,92.1832,4300.0
2012-04-27 14:35:00,94.63,94.78,94.56,94.56,5000.0,92.2124,92.3586,92.1442,92.1442,5000.0
2012-04-27 14:40:00,94.62,94.71,94.54,94.61,4900.0,92.2027,92.2904,92.1247,92.1929,4900.0
2012-04-27 14:45:00,94.69,94.77,94.63,94.65,4800.0,92.2709,92.3488,92.2124,92.2319,4800.0
2012-04-27 14:50:00,94.55,94.82,94.5,94.67,4600.0,92.1345,92.3976,92.0857,92.2514,4600.0
2012-04-27 14:55:00,94.7,95.13,94.69,95.13,7700.0,92.2806,92.6996,92.2709,92.6996,7700.0
2012-04-27 15:00:00,95.11,95.12,95.04,95.1,4700.0,92.6801,92.6899,92.6119,92.6704,4700.0
2012-04-27 15:05:00,95.1,95.25,95.06,95.22,5600.0,92.6704,92.8166,92.6314,92.7873,5600.0
2012-04-27 15:10:00,95.16,95.24,94.99,95.15,10200.0,92.7289,92.8068,92.5632,92.7191,10200.0
2012-04-27 15:15:00,95.18,95.18,94.76,94.82,19300.0,92.7484,92.7484,92.3391,92.3976,19300.0
2012-04-27 15:20:00,94.87,95.01,94.79,95.01,10500.0,92.4463,92.5827,92.3683,92.5827,10500.0
2012-04-27 15:25:00,94.95,95.14,94.86,95.0,13400.0,92.5242,92.7094,92.4365,92.573,13400.0
2012-04-27 15:30:00,95.11,95.23,94.94,95.08,12000.0,92.6801,92.7971,92.5145,92.6509,12000.0
2012-04-27 15:35:00,95.16,95.16,94.87,94.88,10000.0,92.7289,92.7289,92.4463,92.456,10000.0
2012-04-27 15:40:00,94.81,95.18,94.81,95.1,11900.0,92.3878,92.7484,92.3878,92.6704,11900.0
2012-04-27 15:45:00,95.06,95.09,94.9,95.03,12600.0,92.6314,92.6607,92.4755,92.6022,12600.0
2012-04-27 15:50:00,95.0,95.01,94.78,94.82,18500.0,92.573,92.5827,92.3586,92.3976,18500.0
2012-04-27 15:55:00,94.89,95.0,94.65,94.85,13000.0,92.4658,92.573,92.2319,92.4268,13000.0
2012-04-30 09:30:00,95.01,95.01,94.05,94.07,11400.0,92.5827,92.5827,91.6472,91.6667,11400.0
2012-04-30 09:35:00,94.06,94.11,92.88,93.65,3800.0,91.657,91.7057,90.5071,91.2574,3800.0
2012-04-30 09:40:00,93.53,94.1,93.34,93.68,33200.0,91.1405,91.696,90.9554,91.2867,33200.0
2012-04-30 09:45:00,94.04,94.05,92.71,93.55,6000.0,91.6375,91.6472,90.3415,91.16,6000.0
2012-04-30 09:50:00,93.23,93.44,93.0,93.44,5400.0,90.8482,91.0528,90.6241,91.0528,5400.0
2012-04-30 09:55:00,93.58,93.83,93.43,93.83,5200.0,91.1892,91.4328,91.0431,91.4328,5200.0
2012-04-30 10:00:00,93.71,93.79,93.43,93.58,4400.0,91.3159,91.3939,91.0431,91.1892,4400.0
2012-04-30 10:05:00,93.63,94.22,93.58,94.22,4900.0,91.238,91.8129,91.1892,91.8129,4900.0
2012-04-30 10:10:00,94.16,94.31,93.92,94.09,4300.0,91.7544,91.9006,91.5205,91.6862,4300.0
2012-04-30 10:15:00,94.22,94.47,94.21,94.4,1600.0,91.8129,92.0565,91.8031,91.9883,1600.0
2012-04-30 10:20:00,94.22,94.24,94.11,94.21,2100.0,91.8129,91.8324,91.7057,91.8031,2100.0
2012-04-30 10:25:00,94.24,94.24,94.15,94.21,400.0,91.8324,91.8324,91.7447,91.8031,400.0
2012-04-30 10:30:00,94.14,94.33,94.0,94.26,2500.0,91.7349,91.9201,91.5985,91.8519,2500.0
2012-04-30 10:35:00,94.39,94.39,94.14,94.14,1100.0,91.9785,91.9785,91.7349,91.7349,1100.0
2012-04-30 10:40:00,94.18,94.39,94.17,94.32,2500.0,91.7739,91.9785,91.7642,91.9103,2500.0
2012-04-30 10:45:00,94.32,94.42,94.01,94.27,3800.0,91.9103,92.0078,91.6082,91.8616,3800.0
2012-04-30 10:50:00,94.15,94.57,94.09,94.55,10000.0,91.7447,92.1539,91.6862,92.1345,10000.0
2012-04-30 10:55:00,94.6,94.88,94.46,94.88,4800.0,92.1832,92.456,92.0468,92.456,4800.0
2012-04-30 11:00:00,94.83,94.95,94.61,94.75,4900.0,92.4073,92.5242,92.1929,92.3293,4900.0
2012-04-30 11:05:00,94.78,94.96,94.77,94.83,1100.0,92.3586,92.534,92.3488,92.4073,1100.0
2012-04-30 11:10:00,94.9,94.99,94.89,94.99,700.0,92.4755,92.5632,92.4658,92.5632,700.0
2012-04-30 11:15:00,94.96,94.99,94.85,94.91,5500.0,92.534,92.5632,92.4268,92.4853,5500.0
2012-04-30 11:20:00,94.97,95.12,94.94,95.0,3900.0,92.5437,92.6899,92.5145,92.573,3900.0
2012-04-30 11:25:00,94.95,95.05,94.85,94.9,4800.0,92.5242,92.6217,92.4268,92.4755,4800.0
2012-04-30 11:30:00,94.92,95.03,94.83,94.87,2600.0,92.495,92.6022,92.4073,92.4463,2600.0
2012-04-30 11:35:00,94.93,95.06,94.81,94.99,1700.0,92.5047,92.6314,92.3878,92.5632,1700.0
2012-04-30 11:40:00,94.97,95.11,94.9,94.96,11600.0,92.5437,92.6801,92.4755,92.534,11600.0
2012-04-30 11:45:00,94.96,94.96,94.81,94.93,7500.0,92.534,92.534,92.3878,92.5047,7500.0
2012-04-30 11:50:00,94.95,95.07,94.95,95.03,4000.0,92.5242,92.6412,92.5242,92.6022,4000.0
2012-04-30 11:55:00,95.01,95.07,94.96,95.0,7600.0,92.5827,92.6412,92.534,92.573,7600.0
2012-04-30 12:00:00,95.0,95.03,94.95,95.0,3200.0,92.573,92.6022,92.5242,92.573,3200.0
2012-04-30 12:05:00,94.99,95.09,94.87,95.01,5300.0,92.5632,92.6607,92.4463,92.5827,5300.0
2012-04-30 12:10:00,95.01,95.11,94.97,94.97,6500.0,92.5827,92.6801,92.5437,92.5437,6500.0
2012-04-30 12:15:00,95.0,95.02,94.97,94.99,7800.0,92.573,92.5924,92.5437,92.5632,7800.0
2012-04-30 12:20:00,95.02,95.14,94.96,95.14,3400.0,92.5924,92.7094,92.534,92.7094,3400.0
2012-04-30 12:25:00,95.12,95.47,95.09,95.44,4500.0,92.6899,93.0309,92.6607,93.0017,4500.0
2012-04-30 12:30:00,95.44,95.53,95.3,95.38,4400.0,93.0017,93.0894,92.8653,92.9432,4400.0
2012-04-30 12:35:00,95.33,95.45,95.3,95.41,4000.0,92.8945,93.0115,92.8653,92.9725,4000.0
2012-04-30 12:40:00,95.41,95.42,95.4,95.41,6600.0,92.9725,92.9822,92.9627,92.9725,6600.0
2012-04-30 12:45:00,95.41,95.74,95.41,95.61,22000.0,92.9725,93.2941,92.9725,93.1674,22000.0
2012-04-30 12:50:00,95.6,95.68,95.51,95.61,11800.0,93.1576,93.2356,93.0699,93.1674,11800.0
2012-04-30 12:55:00,95.61,95.64,95.51,95.62,7300.0,93.1674,93.1966,93.0699,93.1771,7300.0
2012-04-30 13:00:00,95.61,95.66,95.52,95.61,7300.0,93.1674,93.2161,93.0797,93.1674,7300.0
2012-04-30 13:05:00,95.58,95.89,95.57,95.89,6300.0,93.1381,93.4402,93.1284,93.4402,6300.0
2012-04-30 13:10:00,95.87,96.43,95.73,96.42,17000.0,93.4207,93.9664,93.2843,93.9567,17000.0
2012-04-30 13:15:00,96.42,96.66,96.12,96.66,12000.0,93.9567,94.1905,93.6643,94.1905,12000.0
2012-04-30 13:20:00,96.48,97.12,96.47,97.06,15300.0,94.0151,94.6388,94.0054,94.5803,15300.0
2012-04-30 13:25:00,97.12,97.5,96.79,97.32,34200.0,94.6388,95.0091,94.3172,94.8337,34200.0
2012-04-30 13:30:00,97.29,97.62,97.17,97.53,19600.0,94.8045,95.126,94.6875,95.0383,19600.0
2012-04-30 13:35:00,97.59,98.3,97.59,97.83,37000.0,95.0968,95.7886,95.0968,95.3307,37000.0
2012-04-30 13:40:00,98.07,99.18,97.86,99.04,66900.0,95.5645,96.6462,95.3599,96.5097,66900.0
2012-04-30 13:45:00,98.94,99.5,98.64,98.68,43700.0,96.4123,96.958,96.12,96.1589,43700.0
2012-04-30 13:50:00,98.53,98.81,98.22,98.3,17300.0,96.0128,96.2856,95.7107,95.7886,17300.0
2012-04-30 13:55:00,98.17,98.7,98.16,98.48,7000.0,95.662,96.1784,95.6522,95.9641,7000.0
2012-04-30 14:00:00,98.48,98.48,97.84,97.97,17200.0,95.9641,95.9641,95.3404,95.4671,17200.0
2012-04-30 14:05:00,97.96,98.08,97.56,97.77,13700.0,95.4573,95.5743,95.0676,95.2722,13700.0
2012-04-30 14:10:00,97.87,97.87,97.25,97.25,9400.0,95.3696,95.3696,94.7655,94.7655,9400.0
2012-04-30 14:15:00,97.43,97.83,97.33,97.57,7400.0,94.9409,95.3307,94.8434,95.0773,7400.0
2012-04-30 14:20:00,97.56,97.71,97.42,97.45,12300.0,95.0676,95.2137,94.9311,94.9604,12300.0
2012-04-30 14:25:00,97.45,97.55,97.15,97.25,7500.0,94.9604,95.0578,94.668,94.7655,7500.0
2012-04-30 14:30:00,97.24,97.24,96.76,96.77,6400.0,94.7557,94.7557,94.288,94.2977,6400.0
2012-04-30 14:35:00,96.74,96.81,96.29,96.29,10800.0,94.2685,94.3367,93.83,93.83,10800.0
2012-04-30 14:40:00,96.28,96.71,96.28,96.64,7600.0,93.8203,94.2393,93.8203,94.1711,7600.0
2012-04-30 14:45:00,96.63,96.71,96.09,96.33,6700.0,94.1613,94.2393,93.6351,93.869,6700.0
2012-04-30 14:50:00,96.11,96.63,96.11,96.61,8400.0,93.6546,94.1613,93.6546,94.1418,8400.0
2012-04-30 14:55:00,96.62,96.86,96.5,96.69,3800.0,94.1516,94.3854,94.0346,94.2198,3800.0
2012-04-30 15:00:00,96.73,96.95,96.71,96.93,7700.0,94.2588,94.4731,94.2393,94.4537,7700.0
2012-04-30 15:05:00,96.85,96.86,96.36,96.58,9800.0,94.3757,94.3854,93.8982,94.1126,9800.0
2012-04-30 15:10:00,96.51,97.03,96.51,96.77,7900.0,94.0444,94.5511,94.0444,94.2977,7900.0
2012-04-30 15:15:00,96.6,96.68,96.43,96.57,3800.0,94.1321,94.21,93.9664,94.1028,3800.0
2012-04-30 15:20:00,96.51,96.83,96.46,96.57,3700.0,94.0444,94.3562,93.9957,94.1028,3700.0
2012-04-30 15:25:00,96.51,96.75,96.33,96.75,18600.0,94.0444,94.2782,93.869,94.2782,18600.0
2012-04-30 15:30:00,96.76,96.76,96.51,96.64,6500.0,94.288,94.288,94.0444,94.1711,6500.0
2012-04-30 15:35:00,96.63,96.78,96.37,96.55,13900.0,94.1613,94.3075,93.908,94.0834,13900.0
2012-04-30 15:40:00,96.5,96.8,96.42,96.42,11800.0,94.0346,94.327,93.9567,93.9567,11800.0
2012-04-30 15:45:00,96.43,96.6,96.29,96.33,13000.0,93.9664,94.1321,93.83,93.869,13000.0
2012-04-30 15:50:00,96.19,96.91,96.11,96.91,19900.0,93.7326,94.4342,93.6546,94.4342,19900.0
2012-04-30 15:55:00,96.94,97.04,96.71,96.81,28100.0,94.4634,94.5608,94.2393,94.3367,28100.0
2012-05-01 09:30:00,97.65,97.65,96.91,97.22,7300.0,95.1553,95.1553,94.4342,94.7362,7300.0
2012-05-01 09:35:00,97.31,97.31,96.51,97.01,6700.0,94.8239,94.8239,94.0444,94.5316,6700.0
2012-05-01 09:40:00,96.98,97.44,96.98,97.44,1000.0,94.5024,94.9506,94.5024,94.9506,1000.0
2012-05-01 09:45:00,97.45,97.45,96.97,97.2,4700.0,94.9604,94.9604,94.4926,94.7168,4700.0
2012-05-01 09:50:00,97.13,97.2,96.8,97.2,3700.0,94.6485,94.7168,94.327,94.7168,3700.0
2012-05-01 09:55:00,97.05,97.26,96.76,97.23,9400.0,94.5706,94.7752,94.288,94.746,9400.0
2012-05-01 10:00:00,97.29,98.36,97.29,98.36,16600.0,94.8045,95.8471,94.8045,95.8471,16600.0
2012-05-01 10:05:00,98.26,98.37,97.73,98.13,10900.0,95.7497,95.8569,95.2332,95.623,10900.0
2012-05-01 10:10:00,98.21,98.81,98.15,98.81,8400.0,95.7009,96.2856,95.6425,96.2856,8400.0
2012-05-01 10:15:00,98.83,99.19,98.79,99.14,7000.0,96.3051,96.6559,96.2661,96.6072,7000.0
2012-05-01 10:20:00,99.11,99.48,99.0,99.4,17000.0,96.578,96.9385,96.4708,96.8605,17000.0
2012-05-01 10:25:00,99.43,100.0,99.43,99.65,35200.0,96.8898,97.4452,96.8898,97.1042,35200.0
2012-05-01 10:30:00,99.41,99.67,99.2,99.2,7200.0,96.8703,97.1236,96.6657,96.6657,7200.0
2012-05-01 10:35:00,99.19,99.19,99.0,99.01,3400.0,96.6559,96.6559,96.4708,96.4805,3400.0
2012-05-01 10:40:00,98.96,99.34,98.96,99.34,5300.0,96.4318,96.8021,96.4318,96.8021,5300.0
2012-05-01 10:45:00,99.37,99.5,99.37,99.45,4800.0,96.8313,96.958,96.8313,96.9093,4800.0
2012-05-01 10:50:00,99.45,99.99,99.45,99.94,14900.0,96.9093,97.4355,96.9093,97.3868,14900.0
2012-05-01 10:55:00,99.85,100.45,99.85,100.3,18700.0,97.2991,97.8837,97.2991,97.7376,18700.0
2012-05-01 11:00:00,100.29,100.35,100.03,100.23,10600.0,97.7278,97.7863,97.4745,97.6693,10600.0
2012-05-01 11:05:00,100.22,100.49,100.22,100.49,9400.0,97.6596,97.9227,97.6596,97.9227,9400.0
2012-05-01 11:10:00,100.43,101.35,100.43,101.18,33500.0,97.8642,98.7607,97.8642,98.5951,33500.0
2012-05-01 11:15:00,101.31,101.31,101.1,101.2,9600.0,98.7218,98.7218,98.5171,98.6146,9600.0
2012-05-01 11:20:00,101.11,101.11,100.71,100.97,5300.0,98.5269,98.5269,98.1371,98.3904,5300.0
2012-05-01 11:25:00,100.84,100.95,100.72,100.84,4800.0,98.2638,98.3709,98.1468,98.2638,4800.0
2012-05-01 11:30:00,100.85,101.0,100.83,100.98,23600.0,98.2735,98.4197,98.254,98.4002,23600.0
2012-05-01 11:35:00,100.98,101.17,100.94,101.06,10200.0,98.4002,98.5853,98.3612,98.4781,10200.0
2012-05-01 11:40:00,101.06,101.14,100.66,101.14,19400.0,98.4781,98.5561,98.0884,98.5561,19400.0
2012-05-01 11:45:00,101.0,101.2,100.93,101.09,10200.0,98.4197,98.6146,98.3515,98.5074,10200.0
2012-05-01 11:50:00,101.1,101.12,100.9,101.1,11300.0,98.5171,98.5366,98.3222,98.5171,11300.0
2012-05-01 11:55:00,101.1,101.1,100.65,100.76,8400.0,98.5171,98.5171,98.0786,98.1858,8400.0
2012-05-01 12:00:00,100.72,100.83,100.66,100.73,7200.0,98.1468,98.254,98.0884,98.1566,7200.0
2012-05-01 12:05:00,100.65,101.01,100.5,100.92,8400.0,98.0786,98.4294,97.9324,98.3417,8400.0
2012-05-01 12:10:00,100.97,100.97,100.75,100.75,2600.0,98.3904,98.3904,98.1761,98.1761,2600.0
2012-05-01 12:15:00,100.7,100.75,100.63,100.63,3100.0,98.1273,98.1761,98.0591,98.0591,3100.0
2012-05-01 12:20:00,100.62,100.66,100.57,100.6,1800.0,98.0494,98.0884,98.0007,98.0299,1800.0
2012-05-01 12:25:00,100.58,100.95,100.56,100.89,10900.0,98.0104,98.3709,97.9909,98.3125,10900.0
2012-05-01 12:30:00,100.84,100.88,100.55,100.8,5700.0,98.2638,98.3027,97.9812,98.2248,5700.0
2012-05-01 12:35:00,100.71,100.83,100.65,100.67,1400.0,98.1371,98.254,98.0786,98.0981,1400.0
2012-05-01 12:40:00,100.6,100.88,100.42,100.6,15400.0,98.0299,98.3027,97.8545,98.0299,15400.0
2012-05-01 12:45:00,100.6,100.66,100.25,100.25,14700.0,98.0299,98.0884,97.6888,97.6888,14700.0
2012-05-01 12:50:00,100.23,100.32,100.11,100.18,3300.0,97.6693,97.757,97.5524,97.6206,3300.0
2012-05-01 12:55:00,100.11,100.11,99.91,99.92,9100.0,97.5524,97.5524,97.3575,97.3673,9100.0
2012-05-01 13:00:00,100.04,100.04,99.83,99.86,2600.0,97.4842,97.4842,97.2796,97.3088,2600.0
2012-05-01 13:05:00,99.87,100.47,99.77,100.18,11100.0,97.3185,97.9032,97.2211,97.6206,11100.0
2012-05-01 13:10:00,100.27,100.35,99.95,99.95,1900.0,97.7083,97.7863,97.3965,97.3965,1900.0
2012-05-01 13:15:00,100.0,100.25,99.9,100.25,3300.0,97.4452,97.6888,97.3478,97.6888,3300.0
2012-05-01 13:20:00,100.3,100.32,99.85,100.12,3900.0,97.7376,97.757,97.2991,97.5622,3900.0
2012-05-01 13:25:00,100.1,100.24,100.01,100.24,1900.0,97.5427,97.6791,97.455,97.6791,1900.0
2012-05-01 13:30:00,100.27,100.27,99.97,100.04,2800.0,97.7083,97.7083,97.416,97.4842,2800.0
2012-05-01 13:35:00,100.08,100.22,99.96,100.22,3800.0,97.5232,97.6596,97.4062,97.6596,3800.0
2012-05-01 13:40:00,100.14,100.22,99.94,99.99,3500.0,97.5816,97.6596,97.3868,97.4355,3500.0
2012-05-01 13:45:00,99.95,100.19,99.77,99.87,11100.0,97.3965,97.6304,97.2211,97.3185,11100.0
2012-05-01 13:50:00,99.77,99.96,99.64,99.75,2900.0,97.2211,97.4062,97.0944,97.2016,2900.0
2012-05-01 13:55:00,99.63,99.7,99.53,99.6,4400.0,97.0847,97.1529,96.9872,97.0554,4400.0
2012-05-01 14:00:00,99.5,99.5,99.39,99.5,1400.0,96.958,96.958,96.8508,96.958,1400.0
2012-05-01 14:05:00,99.55,99.6,99.45,99.6,4800.0,97.0067,97.0554,96.9093,97.0554,4800.0
2012-05-01 14:10:00,99.6,99.61,99.32,99.36,6500.0,97.0554,97.0652,96.7826,96.8216,6500.0
2012-05-01 14:15:00,99.35,99.55,99.34,99.49,2500.0,96.8118,97.0067,96.8021,96.9482,2500.0
2012-05-01 14:20:00,99.49,99.57,99.33,99.36,5000.0,96.9482,97.0262,96.7923,96.8216,5000.0
2012-05-01 14:25:00,99.46,99.47,99.19,99.46,4500.0,96.919,96.9288,96.6559,96.919,4500.0
2012-05-01 14:30:00,99.57,99.61,99.32,99.46,2600.0,97.0262,97.0652,96.7826,96.919,2600.0
2012-05-01 14:35:00,99.54,99.56,99.44,99.51,2900.0,96.997,97.0165,96.8995,96.9677,2900.0
2012-05-01 14:40:00,99.48,99.54,99.33,99.33,1600.0,96.9385,96.997,96.7923,96.7923,1600.0
2012-05-01 14:45:00,99.38,99.42,99.2,99.25,6200.0,96.8411,96.88,96.6657,96.7144,6200.0
2012-05-01 14:50:00,99.28,99.3,99.22,99.29,3000.0,96.7436,96.7631,96.6851,96.7534,3000.0
2012-05-01 14:55:00,99.29,99.45,99.21,99.36,11000.0,96.7534,96.9093,96.6754,96.8216,11000.0
2012-05-01 15:00:00,99.36,99.47,99.34,99.46,4000.0,96.8216,96.9288,96.8021,96.919,4000.0
2012-05-01 15:05:00,99.4,99.52,99.39,99.5,2600.0,96.8605,96.9775,96.8508,96.958,2600.0
2012-05-01 15:10:00,99.5,99.56,99.41,99.47,4600.0,96.958,97.0165,96.8703,96.9288,4600.0
2012-05-01 15:15:00,99.52,99.62,99.43,99.47,12500.0,96.9775,97.0749,96.8898,96.9288,12500.0
2012-05-01 15:20:00,99.48,99.59,99.45,99.5,7700.0,96.9385,97.0457,96.9093,96.958,7700.0
2012-05-01 15:25:00,99.48,99.51,99.39,99.51,15500.0,96.9385,96.9677,96.8508,96.9677,15500.0
2012-05-01 15:30:00,99.54,99.55,99.43,99.47,9000.0,96.997,97.0067,96.8898,96.9288,9000.0
2012-05-01 15:35:00,99.47,99.51,99.41,99.51,9200.0,96.9288,96.9677,96.8703,96.9677,9200.0
2012-05-01 15:40:00,99.5,99.55,99.42,99.45,13100.0,96.958,97.0067,96.88,96.9093,13100.0
2012-05-01 15:45:00,99.45,99.7,99.38,99.6,26900.0,96.9093,97.1529,96.8411,97.0554,26900.0
2012-05-01 15:50:00,99.59,99.59,99.38,99.46,29700.0,97.0457,97.0457,96.8411,96.919,29700.0
2012-05-01 15:55:00,99.45,99.47,99.27,99.34,19200.0,96.9093,96.9288,96.7339,96.8021,19200.0
2012-05-02 09:30:00,98.51,98.6,97.0,97.06,14100.0,95.9933,96.081,94.5219,94.5803,14100.0
2012-05-02 09:35:00,97.01,97.55,97.01,97.33,9800.0,94.5316,95.0578,94.5316,94.8434,9800.0
2012-05-02 09:40:00,97.41,97.61,97.25,97.25,10800.0,94.9214,95.1163,94.7655,94.7655,10800.0
2012-05-02 09:45:00,97.25,97.5,97.11,97.28,5400.0,94.7655,95.0091,94.6291,94.7947,5400.0
2012-05-02 09:50:00,97.35,97.66,97.33,97.49,9300.0,94.8629,95.165,94.8434,94.9993,9300.0
2012-05-02 09:55:00,97.48,98.27,97.37,97.94,8400.0,94.9896,95.7594,94.8824,95.4378,8400.0
2012-05-02 10:00:00,98.08,98.15,97.94,97.97,6000.0,95.5743,95.6425,95.4378,95.4671,6000.0
2012-05-02 10:05:00,97.91,98.24,97.91,98.1,3800.0,95.4086,95.7302,95.4086,95.5938,3800.0
2012-05-02 10:10:00,98.09,98.18,97.99,98.02,2700.0,95.584,95.6717,95.4866,95.5158,2700.0
2012-05-02 10:15:00,98.07,98.24,98.02,98.23,2200.0,95.5645,95.7302,95.5158,95.7204,2200.0
2012-05-02 10:20:00,98.1,98.25,98.1,98.16,8000.0,95.5938,95.7399,95.5938,95.6522,8000.0
2012-05-02 10:25:00,98.15,98.2,97.98,98.0,4900.0,95.6425,95.6912,95.4768,95.4963,4900.0
2012-05-02 10:30:00,97.78,97.85,97.62,97.8,4700.0,95.2819,95.3501,95.126,95.3014,4700.0
2012-05-02 10:35:00,97.85,97.95,97.54,97.54,1100.0,95.3501,95.4476,95.0481,95.0481,1100.0
2012-05-02 10:40:00,97.61,97.69,97.5,97.6,1500.0,95.1163,95.1942,95.0091,95.1065,1500.0
2012-05-02 10:45:00,97.65,97.74,97.57,97.57,3500.0,95.1553,95.243,95.0773,95.0773,3500.0
2012-05-02 10:50:00,97.6,97.6,97.21,97.28,3500.0,95.1065,95.1065,94.7265,94.7947,3500.0
2012-05-02 10:55:00,97.27,97.67,97.21,97.52,11800.0,94.785,95.1747,94.7265,95.0286,11800.0
2012-05-02 11:00:00,97.55,97.9,97.44,97.9,2900.0,95.0578,95.3989,94.9506,95.3989,2900.0
2012-05-02 11:05:00,97.89,97.9,97.74,97.87,2900.0,95.3891,95.3989,95.243,95.3696,2900.0
2012-05-02 11:10:00,97.86,97.9,97.73,97.81,3000.0,95.3599,95.3989,95.2332,95.3112,3000.0
2012-05-02 11:15:00,97.83,97.89,97.73,97.88,2400.0,95.3307,95.3891,95.2332,95.3794,2400.0
2012-05-02 11:20:00,97.86,97.9,97.76,97.88,2700.0,95.3599,95.3989,95.2624,95.3794,2700.0
2012-05-02 11:25:00,97.86,97.96,97.84,97.89,3400.0,95.3599,95.4573,95.3404,95.3891,3400.0
2012-05-02 11:30:00,97.97,97.97,97.81,97.9,8800.0,95.4671,95.4671,95.3112,95.3989,8800.0
2012-05-02 11:35:00,97.9,97.96,97.81,97.93,3000.0,95.3989,95.4573,95.3112,95.4281,3000.0
2012-05-02 11:40:00,97.91,98.0,97.86,97.9,4000.0,95.4086,95.4963,95.3599,95.3989,4000.0
2012-05-02 11:45:00,97.99,97.99,97.81,97.81,5500.0,95.4866,95.4866,95.3112,95.3112,5500.0
2012-05-02 11:50:00,97.74,97.88,97.67,97.68,1600.0,95.243,95.3794,95.1747,95.1845,1600.0
2012-05-02 11:55:00,97.69,97.91,97.63,97.91,6800.0,95.1942,95.4086,95.1358,95.4086,6800.0
2012-05-02 12:00:00,97.9,97.96,97.77,97.93,5000.0,95.3989,95.4573,95.2722,95.4281,5000.0
2012-05-02 12:05:00,97.97,97.99,97.91,97.95,5200.0,95.4671,95.4866,95.4086,95.4476,5200.0
2012-05-02 12:10:00,97.93,97.97,97.84,97.86,3600.0,95.4281,95.4671,95.3404,95.3599,3600.0
2012-05-02 12:15:00,97.94,98.12,97.9,97.97,15700.0,95.4378,95.6132,95.3989,95.4671,15700.0
2012-05-02 12:20:00,97.96,98.1,97.95,98.04,3100.0,95.4573,95.5938,95.4476,95.5353,3100.0
2012-05-02 12:25:00,97.92,97.95,97.81,97.81,1700.0,95.4184,95.4476,95.3112,95.3112,1700.0
2012-05-02 12:30:00,97.86,98.0,97.81,97.87,2900.0,95.3599,95.4963,95.3112,95.3696,2900.0
2012-05-02 12:35:00,97.92,98.1,97.79,97.85,4200.0,95.4184,95.5938,95.2917,95.3501,4200.0
2012-05-02 12:40:00,97.83,97.85,97.8,97.8,1000.0,95.3307,95.3501,95.3014,95.3014,1000.0
2012-05-02 12:45:00,97.78,97.9,97.7,97.8,5300.0,95.2819,95.3989,95.204,95.3014,5300.0
2012-05-02 12:50:00,97.82,97.87,97.77,97.81,3000.0,95.3209,95.3696,95.2722,95.3112,3000.0
2012-05-02 12:55:00,97.86,97.95,97.76,97.86,45100.0,95.3599,95.4476,95.2624,95.3599,45100.0
2012-05-02 13:00:00,97.87,97.91,97.79,97.9,4200.0,95.3696,95.4086,95.2917,95.3989,4200.0
2012-05-02 13:05:00,97.76,97.9,97.76,97.87,9500.0,95.2624,95.3989,95.2624,95.3696,9500.0
2012-05-02 13:10:00,97.85,97.9,97.74,97.89,9100.0,95.3501,95.3989,95.243,95.3891,9100.0
2012-05-02 13:15:00,97.89,97.98,97.8,97.8,4300.0,95.3891,95.4768,95.3014,95.3014,4300.0
2012-05-02 13:20:00,97.7,97.74,97.66,97.73,500.0,95.204,95.243,95.165,95.2332,500.0
2012-05-02 13:25:00,97.87,97.87,97.67,97.75,4900.0,95.3696,95.3696,95.1747,95.2527,4900.0
2012-05-02 13:30:00,97.66,97.78,97.5,97.74,4600.0,95.165,95.2819,95.0091,95.243,4600.0
2012-05-02 13:35:00,97.74,97.78,97.67,97.72,3100.0,95.243,95.2819,95.1747,95.2235,3100.0
2012-05-02 13:40:00,97.77,98.0,97.76,97.98,13000.0,95.2722,95.4963,95.2624,95.4768,13000.0
2012-05-02 13:45:00,97.95,98.21,97.92,98.13,8300.0,95.4476,95.7009,95.4184,95.623,8300.0
2012-05-02 13:50:00,98.22,99.09,98.19,98.98,25800.0,95.7107,96.5585,95.6815,96.4513,25800.0
2012-05-02 13:55:00,99.0,99.04,98.51,98.51,6500.0,96.4708,96.5097,95.9933,95.9933,6500.0
2012-05-02 14:00:00,98.63,98.63,98.41,98.41,6500.0,96.1102,96.1102,95.8958,95.8958,6500.0
2012-05-02 14:05:00,98.43,98.76,98.43,98.67,6800.0,95.9153,96.2369,95.9153,96.1492,6800.0
2012-05-02 14:10:00,98.72,98.76,98.52,98.55,9700.0,96.1979,96.2369,96.003,96.0323,9700.0
2012-05-02 14:15:00,98.55,98.55,98.24,98.39,14000.0,96.0323,96.0323,95.7302,95.8764,14000.0
2012-05-02 14:20:00,98.41,98.45,98.21,98.41,4400.0,95.8958,95.9348,95.7009,95.8958,4400.0
2012-05-02 14:25:00,98.4,98.47,98.37,98.37,7100.0,95.8861,95.9543,95.8569,95.8569,7100.0
2012-05-02 14:30:00,98.36,98.36,98.08,98.08,4300.0,95.8471,95.8471,95.5743,95.5743,4300.0
2012-05-02 14:35:00,98.09,98.09,97.9,98.0,7600.0,95.584,95.584,95.3989,95.4963,7600.0
2012-05-02 14:40:00,97.92,98.05,97.91,98.02,1800.0,95.4184,95.545,95.4086,95.5158,1800.0
2012-05-02 14:45:00,97.96,98.1,97.94,98.0,2400.0,95.4573,95.5938,95.4378,95.4963,2400.0
2012-05-02 14:50:00,98.04,98.11,98.0,98.07,5300.0,95.5353,95.6035,95.4963,95.5645,5300.0
2012-05-02 14:55:00,98.06,98.21,97.98,98.12,3900.0,95.5548,95.7009,95.4768,95.6132,3900.0
2012-05-02 15:00:00,98.13,98.4,98.12,98.4,6700.0,95.623,95.8861,95.6132,95.8861,6700.0
2012-05-02 15:05:00,98.39,98.4,98.24,98.24,3200.0,95.8764,95.8861,95.7302,95.7302,3200.0
2012-05-02 15:10:00,98.23,98.4,98.21,98.34,6000.0,95.7204,95.8861,95.7009,95.8276,6000.0
2012-05-02 15:15:00,98.4,98.41,98.05,98.08,8400.0,95.8861,95.8958,95.545,95.5743,8400.0
2012-05-02 15:20:00,97.98,98.14,97.92,98.11,9600.0,95.4768,95.6327,95.4184,95.6035,9600.0
2012-05-02 15:25:00,98.14,98.23,98.05,98.06,3100.0,95.6327,95.7204,95.545,95.5548,3100.0
2012-05-02 15:30:00,98.08,98.2,97.92,97.93,7700.0,95.5743,95.6912,95.4184,95.4281,7700.0
2012-05-02 15:35:00,97.97,98.12,97.94,98.09,7300.0,95.4671,95.6132,95.4378,95.584,7300.0
2012-05-02 15:40:00,98.05,98.19,97.98,98.09,17900.0,95.545,95.6815,95.4768,95.584,17900.0
2012-05-02 15:45:00,98.11,98.13,97.75,97.83,22100.0,95.6035,95.623,95.2527,95.3307,22100.0
2012-05-02 15:50:00,97.74,97.84,97.5,97.56,30100.0,95.243,95.3404,95.0091,95.0676,30100.0
2012-05-02 15:55:00,97.56,97.85,97.44,97.62,32700.0,95.0676,95.3501,94.9506,95.126,32700.0
2012-05-03 09:30:00,98.4,98.76,98.04,98.04,12200.0,95.8861,96.2369,95.5353,95.5353,12200.0
2012-05-03 09:35:00,98.11,98.18,97.78,97.86,8000.0,95.6035,95.6717,95.2819,95.3599,8000.0
2012-05-03 09:40:00,97.92,97.92,97.11,97.26,10400.0,95.4184,95.4184,94.6291,94.7752,10400.0
2012-05-03 09:45:00,97.31,97.97,97.25,97.97,4700.0,94.8239,95.4671,94.7655,95.4671,4700.0
2012-05-03 09:50:00,98.0,98.26,97.69,98.1,7900.0,95.4963,95.7497,95.1942,95.5938,7900.0
2012-05-03 09:55:00,97.96,98.13,97.36,97.5,9200.0,95.4573,95.623,94.8727,95.0091,9200.0
2012-05-03 10:00:00,97.49,98.02,97.02,97.94,7700.0,94.9993,95.5158,94.5414,95.4378,7700.0
2012-05-03 10:05:00,97.84,98.0,97.54,97.64,3100.0,95.3404,95.4963,95.0481,95.1455,3100.0
2012-05-03 10:10:00,97.65,97.72,97.46,97.54,3800.0,95.1553,95.2235,94.9701,95.0481,3800.0
2012-05-03 10:15:00,97.53,97.53,97.44,97.44,1500.0,95.0383,95.0383,94.9506,94.9506,1500.0
2012-05-03 10:20:00,97.52,97.52,97.3,97.44,6800.0,95.0286,95.0286,94.8142,94.9506,6800.0
2012-05-03 10:25:00,97.51,97.57,97.41,97.55,2000.0,95.0188,95.0773,94.9214,95.0578,2000.0
2012-05-03 10:30:00,97.56,97.56,97.23,97.4,4700.0,95.0676,95.0676,94.746,94.9116,4700.0
2012-05-03 10:35:00,97.45,97.65,97.4,97.51,3300.0,94.9604,95.1553,94.9116,95.0188,3300.0
2012-05-03 10:40:00,97.53,97.82,97.53,97.82,2400.0,95.0383,95.3209,95.0383,95.3209,2400.0
2012-05-03 10:45:00,97.89,97.89,97.62,97.67,1200.0,95.3891,95.3891,95.126,95.1747,1200.0
2012-05-03 10:50:00,97.8,97.92,97.67,97.92,1900.0,95.3014,95.4184,95.1747,95.4184,1900.0
2012-05-03 10:55:00,97.93,98.13,97.92,98.1,2300.0,95.4281,95.623,95.4184,95.5938,2300.0
2012-05-03 11:00:00,98.14,98.15,97.86,97.9,4900.0,95.6327,95.6425,95.3599,95.3989,4900.0
2012-05-03 11:05:00,97.86,98.05,97.85,98.05,1800.0,95.3599,95.545,95.3501,95.545,1800.0
2012-05-03 11:10:00,98.09,98.11,97.75,97.8,10900.0,95.584,95.6035,95.2527,95.3014,10900.0
2012-05-03 11:15:00,97.8,97.85,97.56,97.66,1600.0,95.3014,95.3501,95.0676,95.165,1600.0
2012-05-03 11:20:00,97.67,97.72,97.62,97.69,2000.0,95.1747,95.2235,95.126,95.1942,2000.0
2012-05-03 11:25:00,97.7,97.7,97.33,97.37,3200.0,95.204,95.204,94.8434,94.8824,3200.0
2012-05-03 11:30:00,97.38,97.44,97.04,97.14,2100.0,94.8922,94.9506,94.5608,94.6583,2100.0
2012-05-03 11:35:00,97.04,97.27,97.0,97.14,7400.0,94.5608,94.785,94.5219,94.6583,7400.0
2012-05-03 11:40:00,97.14,97.35,97.0,97.18,7200.0,94.6583,94.8629,94.5219,94.6973,7200.0
2012-05-03 11:45:00,97.1,97.1,96.43,96.67,8200.0,94.6193,94.6193,93.9664,94.2003,8200.0
2012-05-03 11:50:00,96.63,96.74,96.54,96.64,5600.0,94.1613,94.2685,94.0736,94.1711,5600.0
2012-05-03 11:55:00,96.74,97.05,96.63,96.81,8000.0,94.2685,94.5706,94.1613,94.3367,8000.0
2012-05-03 12:00:00,96.84,96.97,96.59,96.69,8400.0,94.3659,94.4926,94.1223,94.2198,8400.0
2012-05-03 12:05:00,96.69,96.78,96.67,96.71,7700.0,94.2198,94.3075,94.2003,94.2393,7700.0
2012-05-03 12:10:00,96.74,96.84,96.73,96.75,400.0,94.2685,94.3659,94.2588,94.2782,400.0
2012-05-03 12:15:00,96.79,96.8,96.71,96.71,1500.0,94.3172,94.327,94.2393,94.2393,1500.0
2012-05-03 12:20:00,96.74,96.91,96.46,96.46,5400.0,94.2685,94.4342,93.9957,93.9957,5400.0
2012-05-03 12:25:00,96.55,96.96,96.48,96.64,13700.0,94.0834,94.4829,94.0151,94.1711,13700.0
2012-05-03 12:30:00,96.61,96.61,96.24,96.47,9000.0,94.1418,94.1418,93.7813,94.0054,9000.0
2012-05-03 12:35:00,96.43,96.5,96.15,96.21,26100.0,93.9664,94.0346,93.6936,93.752,26100.0
2012-05-03 12:40:00,96.28,96.47,96.22,96.3,5200.0,93.8203,94.0054,93.7618,93.8397,5200.0
2012-05-03 12:45:00,96.34,96.38,96.23,96.38,1000.0,93.8787,93.9177,93.7715,93.9177,1000.0
2012-05-03 12:50:00,96.36,96.41,96.25,96.37,1000.0,93.8982,93.9469,93.791,93.908,1000.0
2012-05-03 12:55:00,96.3,96.3,96.06,96.06,1100.0,93.8397,93.8397,93.6059,93.6059,1100.0
2012-05-03 13:00:00,96.0,96.15,96.0,96.08,3200.0,93.5474,93.6936,93.5474,93.6254,3200.0
2012-05-03 13:05:00,96.13,96.14,96.09,96.1,1400.0,93.6741,93.6838,93.6351,93.6449,1400.0
2012-05-03 13:10:00,96.11,96.18,96.03,96.03,3300.0,93.6546,93.7228,93.5766,93.5766,3300.0
2012-05-03 13:15:00,96.16,96.2,96.1,96.11,1900.0,93.7033,93.7423,93.6449,93.6546,1900.0
2012-05-03 13:20:00,96.12,96.12,95.75,95.75,2200.0,93.6643,93.6643,93.3038,93.3038,2200.0
2012-05-03 13:25:00,95.82,96.09,95.76,95.99,6700.0,93.372,93.6351,93.3135,93.5377,6700.0
2012-05-03 13:30:00,95.95,95.95,95.41,95.45,4700.0,93.4987,93.4987,92.9725,93.0115,4700.0
2012-05-03 13:35:00,95.47,95.72,95.14,95.24,5800.0,93.0309,93.2746,92.7094,92.8068,5800.0
2012-05-03 13:40:00,95.25,95.29,95.0,95.01,3300.0,92.8166,92.8555,92.573,92.5827,3300.0
2012-05-03 13:45:00,95.0,95.1,94.76,95.1,5300.0,92.573,92.6704,92.3391,92.6704,5300.0
2012-05-03 13:50:00,95.1,95.11,94.79,94.79,2300.0,92.6704,92.6801,92.3683,92.3683,2300.0
2012-05-03 13:55:00,94.92,95.05,94.68,94.68,10000.0,92.495,92.6217,92.2611,92.2611,10000.0
2012-05-03 14:00:00,94.7,94.87,94.55,94.79,3600.0,92.2806,92.4463,92.1345,92.3683,3600.0
2012-05-03 14:05:00,94.72,94.88,94.59,94.86,6100.0,92.3001,92.456,92.1734,92.4365,6100.0
2012-05-03 14:10:00,94.77,95.18,94.77,95.18,5900.0,92.3488,92.7484,92.3488,92.7484,5900.0
2012-05-03 14:15:00,95.2,95.27,95.08,95.17,8300.0,92.7678,92.8361,92.6509,92.7386,8300.0
2012-05-03 14:20:00,95.08,95.08,95.06,95.06,400.0,92.6509,92.6509,92.6314,92.6314,400.0
2012-05-03 14:25:00,95.18,95.23,95.13,95.14,900.0,92.7484,92.7971,92.6996,92.7094,900.0
2012-05-03 14:30:00,95.17,95.19,95.01,95.06,2700.0,92.7386,92.7581,92.5827,92.6314,2700.0
2012-05-03 14:35:00,95.06,95.2,94.79,95.02,15000.0,92.6314,92.7678,92.3683,92.5924,15000.0
2012-05-03 14:40:00,94.98,95.13,94.86,94.99,11500.0,92.5535,92.6996,92.4365,92.5632,11500.0
2012-05-03 14:45:00,94.93,95.15,94.76,95.09,13400.0,92.5047,92.7191,92.3391,92.6607,13400.0
2012-05-03 14:50:00,95.05,95.06,94.79,94.81,6000.0,92.6217,92.6314,92.3683,92.3878,6000.0
2012-05-03 14:55:00,94.88,94.93,94.8,94.85,3100.0,92.456,92.5047,92.3781,92.4268,3100.0
2012-05-03 15:00:00,94.8,94.89,94.8,94.82,1100.0,92.3781,92.4658,92.3781,92.3976,1100.0
2012-05-03 15:05:00,94.89,94.9,94.81,94.87,3200.0,92.4658,92.4755,92.3878,92.4463,3200.0
2012-05-03 15:10:00,94.9,94.9,94.64,94.67,13400.0,92.4755,92.4755,92.2222,92.2514,13400.0
2012-05-03 15:15:00,94.71,94.72,94.63,94.69,17900.0,92.2904,92.3001,92.2124,92.2709,17900.0
2012-05-03 15:20:00,94.62,94.72,94.61,94.65,12700.0,92.2027,92.3001,92.1929,92.2319,12700.0
2012-05-03 15:25:00,94.65,94.76,94.61,94.69,8400.0,92.2319,92.3391,92.1929,92.2709,8400.0
2012-05-03 15:30:00,94.62,94.71,94.61,94.61,14100.0,92.2027,92.2904,92.1929,92.1929,14100.0
2012-05-03 15:35:00,94.67,94.83,94.5,94.5,12200.0,92.2514,92.4073,92.0857,92.0857,12200.0
2012-05-03 15:40:00,94.51,94.64,94.43,94.6,13700.0,92.0955,92.2222,92.0175,92.1832,13700.0
2012-05-03 15:45:00,94.57,94.71,94.49,94.5,11500.0,92.1539,92.2904,92.076,92.0857,11500.0
2012-05-03 15:50:00,94.54,94.55,94.01,94.08,27300.0,92.1247,92.1345,91.6082,91.6765,27300.0
2012-05-03 15:55:00,94.09,94.47,93.93,93.96,39700.0,91.6862,92.0565,91.5303,91.5595,39700.0
2012-05-04 09:30:00,93.71,93.72,93.24,93.57,7500.0,91.3159,91.3257,90.8579,91.1795,7500.0
2012-05-04 09:35:00,93.63,93.97,93.49,93.59,6400.0,91.238,91.5693,91.1015,91.199,6400.0
2012-05-04 09:40:00,93.55,93.59,93.05,93.16,6900.0,91.16,91.199,90.6728,90.78,6900.0
2012-05-04 09:45:00,93.21,93.35,93.09,93.32,5000.0,90.8287,90.9651,90.7118,90.9359,5000.0
2012-05-04 09:50:00,93.35,93.42,93.07,93.27,11000.0,90.9651,91.0333,90.6923,90.8872,11000.0
2012-05-04 09:55:00,93.25,93.29,93.0,93.0,8900.0,90.8677,90.9066,90.6241,90.6241,8900.0
2012-05-04 10:00:00,92.93,93.25,92.75,93.17,12000.0,90.5558,90.8677,90.3804,90.7897,12000.0
2012-05-04 10:05:00,93.14,93.25,92.84,92.95,14100.0,90.7605,90.8677,90.4681,90.5753,14100.0
2012-05-04 10:10:00,92.77,92.95,92.56,92.73,8600.0,90.3999,90.5753,90.1953,90.361,8600.0
2012-05-04 10:15:00,92.84,93.0,92.64,92.69,6300.0,90.4681,90.6241,90.2733,90.322,6300.0
2012-05-04 10:20:00,92.7,93.0,92.57,92.62,6800.0,90.3317,90.6241,90.205,90.2538,6800.0
2012-05-04 10:25:00,92.72,93.09,92.63,92.86,6800.0,90.3512,90.7118,90.2635,90.4876,6800.0
2012-05-04 10:30:00,92.67,92.82,92.15,92.19,14800.0,90.3025,90.4487,89.7958,89.8347,14800.0
2012-05-04 10:35:00,92.21,92.45,91.76,92.0,26500.0,89.8542,90.0881,89.4157,89.6496,26500.0
2012-05-04 10:40:00,92.01,92.28,91.81,91.81,22100.0,89.6593,89.9224,89.4645,89.4645,22100.0
2012-05-04 10:45:00,91.93,92.32,91.78,92.09,16600.0,89.5814,89.9614,89.4352,89.7373,16600.0
2012-05-04 10:50:00,92.11,93.12,92.11,93.12,6700.0,89.7568,90.741,89.7568,90.741,6700.0
2012-05-04 10:55:00,93.08,93.21,92.72,92.92,9300.0,90.702,90.8287,90.3512,90.5461,9300.0
2012-05-04 11:00:00,92.95,92.96,92.34,92.82,24600.0,90.5753,90.5851,89.9809,90.4487,24600.0
2012-05-04 11:05:00,92.79,92.9,92.3,92.35,7600.0,90.4194,90.5266,89.9419,89.9907,7600.0
2012-05-04 11:10:00,92.35,92.93,92.35,92.93,5000.0,89.9907,90.5558,89.9907,90.5558,5000.0
2012-05-04 11:15:00,92.95,93.06,92.69,92.75,11200.0,90.5753,90.6825,90.322,90.3804,11200.0
2012-05-04 11:20:00,92.7,93.04,92.69,92.69,6500.0,90.3317,90.663,90.322,90.322,6500.0
2012-05-04 11:25:00,92.69,93.0,92.56,92.81,10100.0,90.322,90.6241,90.1953,90.4389,10100.0
2012-05-04 11:30:00,92.87,93.24,92.5,92.58,13100.0,90.4974,90.8579,90.1368,90.2148,13100.0
2012-05-04 11:35:00,92.68,92.86,92.38,92.56,6300.0,90.3122,90.4876,90.0199,90.1953,6300.0
2012-05-04 11:40:00,92.54,92.85,92.37,92.48,8500.0,90.1758,90.4779,90.0101,90.1173,8500.0
2012-05-04 11:45:00,92.47,92.47,92.06,92.23,4700.0,90.1076,90.1076,89.7081,89.8737,4700.0
2012-05-04 11:50:00,92.19,92.74,92.19,92.74,6600.0,89.8347,90.3707,89.8347,90.3707,6600.0
2012-05-04 11:55:00,92.89,92.89,92.65,92.82,2600.0,90.5169,90.5169,90.283,90.4487,2600.0
2012-05-04 12:00:00,92.82,93.0,92.69,92.94,4900.0,90.4487,90.6241,90.322,90.5656,4900.0
2012-05-04 12:05:00,92.96,93.0,92.8,93.0,6000.0,90.5851,90.6241,90.4292,90.6241,6000.0
2012-05-04 12:10:00,92.97,93.02,92.93,93.02,4700.0,90.5948,90.6435,90.5558,90.6435,4700.0
2012-05-04 12:15:00,93.04,93.11,92.43,92.51,15000.0,90.663,90.7312,90.0686,90.1466,15000.0
2012-05-04 12:20:00,92.62,92.62,92.38,92.38,2700.0,90.2538,90.2538,90.0199,90.0199,2700.0
2012-05-04 12:25:00,92.43,92.81,92.43,92.67,4000.0,90.0686,90.4389,90.0686,90.3025,4000.0
2012-05-04 12:30:00,92.81,92.81,92.5,92.5,2800.0,90.4389,90.4389,90.1368,90.1368,2800.0
2012-05-04 12:35:00,92.5,92.5,92.09,92.11,1400.0,90.1368,90.1368,89.7373,89.7568,1400.0
2012-05-04 12:40:00,92.19,92.81,92.19,92.75,6400.0,89.8347,90.4389,89.8347,90.3804,6400.0
2012-05-04 12:45:00,92.69,92.92,92.59,92.6,5000.0,90.322,90.5461,90.2245,90.2343,5000.0
2012-05-04 12:50:00,92.63,92.78,92.34,92.56,3900.0,90.2635,90.4097,89.9809,90.1953,3900.0
2012-05-04 12:55:00,92.49,92.67,92.48,92.62,2400.0,90.1271,90.3025,90.1173,90.2538,2400.0
2012-05-04 13:00:00,92.69,92.81,92.6,92.73,2400.0,90.322,90.4389,90.2343,90.361,2400.0
2012-05-04 13:05:00,92.64,92.78,92.21,92.24,22300.0,90.2733,90.4097,89.8542,89.8835,22300.0
2012-05-04 13:10:00,92.3,92.4,91.99,92.01,5700.0,89.9419,90.0394,89.6399,89.6593,5700.0
2012-05-04 13:15:00,92.0,92.4,91.91,91.91,5300.0,89.6496,90.0394,89.5619,89.5619,5300.0
2012-05-04 13:20:00,91.99,91.99,91.82,91.82,1700.0,89.6399,89.6399,89.4742,89.4742,1700.0
2012-05-04 13:25:00,91.88,92.01,91.87,91.95,3800.0,89.5327,89.6593,89.5229,89.6009,3800.0
2012-05-04 13:30:00,91.98,92.0,91.82,91.91,2300.0,89.6301,89.6496,89.4742,89.5619,2300.0
2012-05-04 13:35:00,91.91,92.0,91.89,91.94,1600.0,89.5619,89.6496,89.5424,89.5911,1600.0
2012-05-04 13:40:00,92.0,92.0,91.88,91.91,10600.0,89.6496,89.6496,89.5327,89.5619,10600.0
2012-05-04 13:45:00,91.89,92.0,91.82,91.95,5300.0,89.5424,89.6496,89.4742,89.6009,5300.0
2012-05-04 13:50:00,91.99,92.0,91.86,91.95,7800.0,89.6399,89.6496,89.5132,89.6009,7800.0
2012-05-04 13:55:00,91.96,91.99,91.76,91.92,12600.0,89.6106,89.6399,89.4157,89.5716,12600.0
2012-05-04 14:00:00,91.92,92.06,91.77,92.06,10400.0,89.5716,89.7081,89.4255,89.7081,10400.0
2012-05-04 14:05:00,92.11,92.21,91.95,92.21,11900.0,89.7568,89.8542,89.6009,89.8542,11900.0
2012-05-04 14:10:00,92.27,92.51,92.27,92.5,8500.0,89.9127,90.1466,89.9127,90.1368,8500.0
2012-05-04 14:15:00,92.5,92.6,92.47,92.57,4900.0,90.1368,90.2343,90.1076,90.205,4900.0
2012-05-04 14:20:00,92.58,92.65,92.42,92.54,5400.0,90.2148,90.283,90.0589,90.1758,5400.0
2012-05-04 14:25:00,92.53,92.6,92.49,92.6,5900.0,90.1661,90.2343,90.1271,90.2343,5900.0
2012-05-04 14:30:00,92.6,92.6,92.5,92.58,5100.0,90.2343,90.2343,90.1368,90.2148,5100.0
2012-05-04 14:35:00,92.56,92.63,92.47,92.59,7800.0,90.1953,90.2635,90.1076,90.2245,7800.0
2012-05-04 14:40:00,92.56,92.57,92.38,92.53,11800.0,90.1953,90.205,90.0199,90.1661,11800.0
2012-05-04 14:45:00,92.54,92.67,92.5,92.55,5500.0,90.1758,90.3025,90.1368,90.1855,5500.0
2012-05-04 14:50:00,92.53,92.62,92.5,92.51,3500.0,90.1661,90.2538,90.1368,90.1466,3500.0
2012-05-04 14:55:00,92.56,92.61,92.5,92.51,2900.0,90.1953,90.244,90.1368,90.1466,2900.0
2012-05-04 15:00:00,92.59,92.93,92.59,92.72,4400.0,90.2245,90.5558,90.2245,90.3512,4400.0
2012-05-04 15:05:00,92.67,92.7,92.52,92.55,3300.0,90.3025,90.3317,90.1563,90.1855,3300.0
2012-05-04 15:10:00,92.55,92.69,92.5,92.63,3500.0,90.1855,90.322,90.1368,90.2635,3500.0
2012-05-04 15:15:00,92.61,92.64,92.52,92.59,7100.0,90.244,90.2733,90.1563,90.2245,7100.0
2012-05-04 15:20:00,92.61,92.86,92.61,92.82,6700.0,90.244,90.4876,90.244,90.4487,6700.0
2012-05-04 15:25:00,92.83,92.84,92.62,92.8,16200.0,90.4584,90.4681,90.2538,90.4292,16200.0
2012-05-04 15:30:00,92.8,92.85,92.73,92.83,11300.0,90.4292,90.4779,90.361,90.4584,11300.0
2012-05-04 15:35:00,92.85,92.92,92.8,92.84,14600.0,90.4779,90.5461,90.4292,90.4681,14600.0
2012-05-04 15:40:00,92.9,93.02,92.76,92.97,9200.0,90.5266,90.6435,90.3902,90.5948,9200.0
2012-05-04 15:45:00,92.95,93.31,92.92,92.96,15600.0,90.5753,90.9261,90.5461,90.5851,15600.0
2012-05-04 15:50:00,92.98,93.14,92.85,92.95,24300.0,90.6046,90.7605,90.4779,90.5753,24300.0
2012-05-04 15:55:00,92.98,93.04,92.77,92.85,19900.0,90.6046,90.663,90.3999,90.4779,19900.0
2012-05-07 09:30:00,87.96,89.45,86.0,88.48,69200.0,85.7128,87.1647,83.8029,86.2195,69200.0
2012-05-07 09:35:00,88.36,89.26,88.0,89.0,26300.0,86.1026,86.9796,85.7518,86.7262,26300.0
2012-05-07 09:40:00,88.98,89.38,88.91,89.34,44300.0,86.7068,87.0965,86.6385,87.0576,44300.0
2012-05-07 09:45:00,89.14,89.88,88.94,89.61,24100.0,86.8627,87.5838,86.6678,87.3207,24100.0
2012-05-07 09:50:00,89.72,89.72,87.81,87.81,36000.0,87.4278,87.4278,85.5666,85.5666,36000.0
2012-05-07 09:55:00,87.83,88.28,87.8,87.99,22100.0,85.5861,86.0246,85.5569,85.742,22100.0
2012-05-07 10:00:00,87.99,88.62,87.84,88.61,6900.0,85.742,86.356,85.5959,86.3462,6900.0
2012-05-07 10:05:00,88.48,88.67,88.15,88.5,10000.0,86.2195,86.4047,85.898,86.239,10000.0
2012-05-07 10:10:00,88.5,88.99,88.27,88.39,7400.0,86.239,86.7165,86.0149,86.1318,7400.0
2012-05-07 10:15:00,88.38,88.84,88.38,88.5,10000.0,86.1221,86.5703,86.1221,86.239,10000.0
2012-05-07 10:20:00,88.44,88.57,88.06,88.5,10500.0,86.1806,86.3072,85.8103,86.239,10500.0
2012-05-07 10:25:00,88.55,88.64,88.4,88.45,6000.0,86.2877,86.3754,86.1416,86.1903,6000.0
2012-05-07 10:30:00,88.51,89.14,88.46,89.03,17800.0,86.2488,86.8627,86.2,86.7555,17800.0
2012-05-07 10:35:00,89.05,89.24,89.0,89.22,15200.0,86.775,86.9601,86.7262,86.9406,15200.0
2012-05-07 10:40:00,89.26,89.39,89.03,89.09,20100.0,86.9796,87.1063,86.7555,86.8139,20100.0
2012-05-07 10:45:00,89.09,89.5,89.09,89.5,9700.0,86.8139,87.2135,86.8139,87.2135,9700.0
2012-05-07 10:50:00,89.33,89.92,89.33,89.88,9000.0,87.0478,87.6227,87.0478,87.5838,9000.0
2012-05-07 10:55:00,89.82,89.82,89.54,89.59,2300.0,87.5253,87.5253,87.2524,87.3012,2300.0
2012-05-07 11:00:00,89.61,90.08,89.6,90.03,12400.0,87.3207,87.7787,87.3109,87.7299,12400.0
2012-05-07 11:05:00,90.01,90.23,90.01,90.21,6200.0,87.7104,87.9248,87.7104,87.9053,6200.0
2012-05-07 11:10:00,90.06,90.21,89.47,89.57,7400.0,87.7592,87.9053,87.1842,87.2817,7400.0
2012-05-07 11:15:00,89.62,89.94,89.48,89.89,8200.0,87.3304,87.6422,87.194,87.5935,8200.0
2012-05-07 11:20:00,90.12,90.12,89.89,90.05,2700.0,87.8176,87.8176,87.5935,87.7494,2700.0
2012-05-07 11:25:00,89.95,90.1,89.93,90.02,6400.0,87.652,87.7981,87.6325,87.7202,6400.0
2012-05-07 11:30:00,90.01,90.1,89.74,89.79,1100.0,87.7104,87.7981,87.4473,87.4961,1100.0
2012-05-07 11:35:00,89.77,89.77,89.46,89.46,1800.0,87.4766,87.4766,87.1745,87.1745,1800.0
2012-05-07 11:40:00,89.39,89.44,89.14,89.25,5100.0,87.1063,87.155,86.8627,86.9699,5100.0
2012-05-07 11:45:00,89.23,89.4,89.17,89.25,9400.0,86.9504,87.116,86.8919,86.9699,9400.0
2012-05-07 11:50:00,89.18,89.26,89.01,89.26,7600.0,86.9016,86.9796,86.736,86.9796,7600.0
2012-05-07 11:55:00,89.14,89.38,89.14,89.38,2200.0,86.8627,87.0965,86.8627,87.0965,2200.0
2012-05-07 12:00:00,89.44,89.69,89.22,89.46,13000.0,87.155,87.3986,86.9406,87.1745,13000.0
2012-05-07 12:05:00,89.51,89.78,89.38,89.78,2100.0,87.2232,87.4863,87.0965,87.4863,2100.0
2012-05-07 12:10:00,89.68,89.85,89.6,89.77,3700.0,87.3889,87.5545,87.3109,87.4766,3700.0
2012-05-07 12:15:00,89.67,89.8,89.65,89.65,2100.0,87.3791,87.5058,87.3596,87.3596,2100.0
2012-05-07 12:20:00,89.66,89.81,89.54,89.81,3600.0,87.3694,87.5156,87.2524,87.5156,3600.0
2012-05-07 12:25:00,89.81,90.0,89.69,89.96,4300.0,87.5156,87.7007,87.3986,87.6617,4300.0
2012-05-07 12:30:00,89.95,90.34,89.95,90.18,9300.0,87.652,88.032,87.652,87.8761,9300.0
2012-05-07 12:35:00,90.15,90.15,89.87,89.95,7600.0,87.8469,87.8469,87.574,87.652,7600.0
2012-05-07 12:40:00,89.9,90.0,89.9,89.95,1200.0,87.6033,87.7007,87.6033,87.652,1200.0
2012-05-07 12:45:00,90.06,90.21,90.05,90.09,1300.0,87.7592,87.9053,87.7494,87.7884,1300.0
2012-05-07 12:50:00,90.12,90.12,89.97,89.98,1300.0,87.8176,87.8176,87.6715,87.6812,1300.0
2012-05-07 12:55:00,90.0,90.13,90.0,90.0,10500.0,87.7007,87.8274,87.7007,87.7007,10500.0
2012-05-07 13:00:00,89.99,90.14,89.73,90.05,6500.0,87.691,87.8371,87.4376,87.7494,6500.0
2012-05-07 13:05:00,89.93,90.19,89.93,90.02,3300.0,87.6325,87.8858,87.6325,87.7202,3300.0
2012-05-07 13:10:00,89.98,90.07,89.83,90.0,5000.0,87.6812,87.7689,87.535,87.7007,5000.0
2012-05-07 13:15:00,90.0,90.06,89.92,89.92,3000.0,87.7007,87.7592,87.6227,87.6227,3000.0
2012-05-07 13:20:00,89.97,89.99,89.87,89.97,3500.0,87.6715,87.691,87.574,87.6715,3500.0
2012-05-07 13:25:00,89.99,90.0,89.84,89.99,1800.0,87.691,87.7007,87.5448,87.691,1800.0
2012-05-07 13:30:00,89.9,90.02,89.81,90.0,5800.0,87.6033,87.7202,87.5156,87.7007,5800.0
2012-05-07 13:35:00,89.92,90.0,89.74,90.0,3900.0,87.6227,87.7007,87.4473,87.7007,3900.0
2012-05-07 13:40:00,89.99,90.08,89.83,89.86,6600.0,87.691,87.7787,87.535,87.5643,6600.0
2012-05-07 13:45:00,89.84,90.22,89.77,89.94,18000.0,87.5448,87.9151,87.4766,87.6422,18000.0
2012-05-07 13:50:00,89.93,90.01,89.82,90.0,3900.0,87.6325,87.7104,87.5253,87.7007,3900.0
2012-05-07 13:55:00,90.0,90.18,89.85,90.18,3000.0,87.7007,87.8761,87.5545,87.8761,3000.0
2012-05-07 14:00:00,90.03,90.28,90.03,90.23,3400.0,87.7299,87.9735,87.7299,87.9248,3400.0
2012-05-07 14:05:00,90.12,90.22,90.1,90.17,2700.0,87.8176,87.9151,87.7981,87.8664,2700.0
2012-05-07 14:10:00,90.2,90.21,90.03,90.08,6200.0,87.8956,87.9053,87.7299,87.7787,6200.0
2012-05-07 14:15:00,90.07,90.07,89.74,89.84,8400.0,87.7689,87.7689,87.4473,87.5448,8400.0
2012-05-07 14:20:00,89.78,90.17,89.78,90.17,5100.0,87.4863,87.8664,87.4863,87.8664,5100.0
2012-05-07 14:25:00,90.19,90.2,89.8,90.0,17500.0,87.8858,87.8956,87.5058,87.7007,17500.0
2012-05-07 14:30:00,90.0,90.13,89.89,90.13,3500.0,87.7007,87.8274,87.5935,87.8274,3500.0
2012-05-07 14:35:00,90.11,90.19,89.96,90.0,6600.0,87.8079,87.8858,87.6617,87.7007,6600.0
2012-05-07 14:40:00,90.07,90.07,89.85,89.98,5400.0,87.7689,87.7689,87.5545,87.6812,5400.0
2012-05-07 14:45:00,89.89,90.05,89.89,90.0,7100.0,87.5935,87.7494,87.5935,87.7007,7100.0
2012-05-07 14:50:00,90.0,90.13,89.91,90.05,25800.0,87.7007,87.8274,87.613,87.7494,25800.0
2012-05-07 14:55:00,90.01,90.16,89.98,90.14,17400.0,87.7104,87.8566,87.6812,87.8371,17400.0
2012-05-07 15:00:00,90.19,90.26,89.88,89.97,18200.0,87.8858,87.9541,87.5838,87.6715,18200.0
2012-05-07 15:05:00,89.97,90.09,89.88,90.07,11400.0,87.6715,87.7884,87.5838,87.7689,11400.0
2012-05-07 15:10:00,90.08,90.19,90.01,90.04,8100.0,87.7787,87.8858,87.7104,87.7397,8100.0
2012-05-07 15:15:00,90.03,90.11,89.8,89.88,17700.0,87.7299,87.8079,87.5058,87.5838,17700.0
2012-05-07 15:20:00,89.92,89.98,89.65,89.79,12200.0,87.6227,87.6812,87.3596,87.4961,12200.0
2012-05-07 15:25:00,89.74,89.86,89.57,89.84,13000.0,87.4473,87.5643,87.2817,87.5448,13000.0
2012-05-07 15:30:00,89.82,89.92,89.59,89.77,15900.0,87.5253,87.6227,87.3012,87.4766,15900.0
2012-05-07 15:35:00,89.71,89.84,89.61,89.68,21700.0,87.4181,87.5448,87.3207,87.3889,21700.0
2012-05-07 15:40:00,89.63,89.75,89.55,89.75,38200.0,87.3401,87.4571,87.2622,87.4571,38200.0
2012-05-07 15:45:00,89.75,89.82,89.48,89.56,26400.0,87.4571,87.5253,87.194,87.2719,26400.0
2012-05-07 15:50:00,89.56,89.83,89.56,89.65,41900.0,87.2719,87.535,87.2719,87.3596,41900.0
2012-05-07 15:55:00,89.61,89.77,89.42,89.49,40200.0,87.3207,87.4766,87.1355,87.2037,40200.0
2012-05-08 09:30:00,88.4,88.5,88.05,88.32,9300.0,86.1416,86.239,85.8005,86.0636,9300.0
2012-05-08 09:35:00,88.33,88.33,87.53,87.74,10500.0,86.0734,86.0734,85.2938,85.4984,10500.0
2012-05-08 09:40:00,87.89,88.11,87.69,87.69,4000.0,85.6446,85.859,85.4497,85.4497,4000.0
2012-05-08 09:45:00,87.75,87.8,87.55,87.67,6800.0,85.5082,85.5569,85.3133,85.4302,6800.0
2012-05-08 09:50:00,87.69,88.51,87.64,88.26,14800.0,85.4497,86.2488,85.401,86.0051,14800.0
2012-05-08 09:55:00,88.34,88.62,88.01,88.01,5900.0,86.0831,86.356,85.7615,85.7615,5900.0
2012-05-08 10:00:00,88.01,88.11,87.57,87.85,8900.0,85.7615,85.859,85.3328,85.6056,8900.0
2012-05-08 10:05:00,87.72,87.92,87.5,87.65,8200.0,85.4789,85.6738,85.2646,85.4107,8200.0
2012-05-08 10:10:00,87.64,87.65,87.19,87.19,9600.0,85.401,85.4107,84.9625,84.9625,9600.0
2012-05-08 10:15:00,87.13,87.19,86.56,87.16,12300.0,84.904,84.9625,84.3486,84.9333,12300.0
2012-05-08 10:20:00,87.1,87.1,86.39,86.39,18800.0,84.8748,84.8748,84.1829,84.1829,18800.0
2012-05-08 10:25:00,86.5,87.11,86.44,86.86,20100.0,84.2901,84.8845,84.2316,84.6409,20100.0
2012-05-08 10:30:00,86.8,87.38,86.7,87.17,22300.0,84.5824,85.1476,84.485,84.943,22300.0
2012-05-08 10:35:00,87.06,87.35,87.01,87.22,5100.0,84.8358,85.1184,84.7871,84.9917,5100.0
2012-05-08 10:40:00,87.21,87.36,87.1,87.11,9600.0,84.982,85.1281,84.8748,84.8845,9600.0
2012-05-08 10:45:00,87.1,87.16,86.9,86.91,15500.0,84.8748,84.9333,84.6799,84.6896,15500.0
2012-05-08 10:50:00,86.9,87.08,86.5,86.95,24800.0,84.6799,84.8553,84.2901,84.7286,24800.0
2012-05-08 10:55:00,87.0,87.69,86.95,87.56,10000.0,84.7773,85.4497,84.7286,85.323,10000.0
2012-05-08 11:00:00,87.58,87.68,87.22,87.39,6200.0,85.3425,85.44,84.9917,85.1574,6200.0
2012-05-08 11:05:00,87.18,87.38,86.88,87.09,5800.0,84.9527,85.1476,84.6604,84.865,5800.0
2012-05-08 11:10:00,87.08,87.11,86.86,87.11,12100.0,84.8553,84.8845,84.6409,84.8845,12100.0
2012-05-08 11:15:00,87.09,87.42,87.09,87.34,5300.0,84.865,85.1866,84.865,85.1087,5300.0
2012-05-08 11:20:00,87.29,87.57,87.22,87.28,3500.0,85.0599,85.3328,84.9917,85.0502,3500.0
2012-05-08 11:25:00,87.21,87.34,87.05,87.2,3900.0,84.982,85.1087,84.8261,84.9722,3900.0
2012-05-08 11:30:00,87.35,87.56,87.2,87.56,4100.0,85.1184,85.323,84.9722,85.323,4100.0
2012-05-08 11:35:00,87.5,88.94,87.5,88.68,9900.0,85.2646,86.6678,85.2646,86.4144,9900.0
2012-05-08 11:40:00,88.72,88.74,88.1,88.43,16900.0,86.4534,86.4729,85.8492,86.1708,16900.0
2012-05-08 11:45:00,88.41,88.42,88.22,88.29,9600.0,86.1513,86.1611,85.9662,86.0344,9600.0
2012-05-08 11:50:00,88.31,88.32,88.14,88.3,12400.0,86.0539,86.0636,85.8882,86.0441,12400.0
2012-05-08 11:55:00,88.25,89.01,88.22,88.99,11800.0,85.9954,86.736,85.9662,86.7165,11800.0
2012-05-08 12:00:00,88.97,89.13,88.35,88.35,9300.0,86.697,86.8529,86.0929,86.0929,9300.0
2012-05-08 12:05:00,88.27,88.62,87.98,88.35,9400.0,86.0149,86.356,85.7323,86.0929,9400.0
2012-05-08 12:10:00,88.33,88.5,88.05,88.1,7400.0,86.0734,86.239,85.8005,85.8492,7400.0
2012-05-08 12:15:00,88.08,88.31,87.96,88.21,23500.0,85.8297,86.0539,85.7128,85.9564,23500.0
2012-05-08 12:20:00,88.14,88.15,87.56,87.69,7500.0,85.8882,85.898,85.323,85.4497,7500.0
2012-05-08 12:25:00,87.57,88.2,87.27,87.61,10800.0,85.3328,85.9467,85.0404,85.3718,10800.0
2012-05-08 12:30:00,87.6,87.6,87.19,87.38,2700.0,85.362,85.362,84.9625,85.1476,2700.0
2012-05-08 12:35:00,87.22,87.8,87.22,87.66,11400.0,84.9917,85.5569,84.9917,85.4205,11400.0
2012-05-08 12:40:00,87.53,87.55,87.03,87.27,6800.0,85.2938,85.3133,84.8066,85.0404,6800.0
2012-05-08 12:45:00,87.19,87.53,87.01,87.08,6800.0,84.9625,85.2938,84.7871,84.8553,6800.0
2012-05-08 12:50:00,87.07,87.41,86.95,86.97,9000.0,84.8456,85.1769,84.7286,84.7481,9000.0
2012-05-08 12:55:00,86.99,87.8,86.97,87.59,29700.0,84.7676,85.5569,84.7481,85.3523,29700.0
2012-05-08 13:00:00,87.4,88.0,87.37,87.99,6200.0,85.1671,85.7518,85.1379,85.742,6200.0
2012-05-08 13:05:00,87.94,88.0,87.59,87.7,7400.0,85.6933,85.7518,85.3523,85.4595,7400.0
2012-05-08 13:10:00,87.7,87.81,87.42,87.42,6600.0,85.4595,85.5666,85.1866,85.1866,6600.0
2012-05-08 13:15:00,87.43,87.62,87.37,87.46,13200.0,85.1964,85.3815,85.1379,85.2256,13200.0
2012-05-08 13:20:00,87.46,88.0,87.33,87.5,15900.0,85.2256,85.7518,85.0989,85.2646,15900.0
2012-05-08 13:25:00,87.49,87.52,87.35,87.39,3800.0,85.2548,85.2841,85.1184,85.1574,3800.0
2012-05-08 13:30:00,87.4,87.82,87.39,87.73,11700.0,85.1671,85.5764,85.1574,85.4887,11700.0
2012-05-08 13:35:00,87.76,87.76,87.32,87.44,16300.0,85.5179,85.5179,85.0892,85.2061,16300.0
2012-05-08 13:40:00,87.42,87.68,87.32,87.67,20100.0,85.1866,85.44,85.0892,85.4302,20100.0
2012-05-08 13:45:00,87.81,87.97,87.44,87.86,16900.0,85.5666,85.7226,85.2061,85.6154,16900.0
2012-05-08 13:50:00,87.85,88.21,87.6,88.21,23500.0,85.6056,85.9564,85.362,85.9564,23500.0
2012-05-08 13:55:00,88.31,88.4,87.98,88.17,10700.0,86.0539,86.1416,85.7323,85.9174,10700.0
2012-05-08 14:00:00,88.22,88.74,87.98,88.49,13500.0,85.9662,86.4729,85.7323,86.2293,13500.0
2012-05-08 14:05:00,88.34,88.56,88.0,88.22,17000.0,86.0831,86.2975,85.7518,85.9662,17000.0
2012-05-08 14:10:00,88.26,88.3,87.83,88.0,18700.0,86.0051,86.0441,85.5861,85.7518,18700.0
2012-05-08 14:15:00,87.94,88.22,87.78,88.0,13500.0,85.6933,85.9662,85.5374,85.7518,13500.0
2012-05-08 14:20:00,87.99,88.08,87.78,87.78,15800.0,85.742,85.8297,85.5374,85.5374,15800.0
2012-05-08 14:25:00,87.9,87.92,87.71,87.82,12000.0,85.6543,85.6738,85.4692,85.5764,12000.0
2012-05-08 14:30:00,87.88,87.92,87.47,87.62,9600.0,85.6349,85.6738,85.2353,85.3815,9600.0
2012-05-08 14:35:00,87.59,87.65,87.03,87.15,15800.0,85.3523,85.4107,84.8066,84.9235,15800.0
2012-05-08 14:40:00,87.24,87.58,87.05,87.3,16100.0,85.0112,85.3425,84.8261,85.0697,16100.0
2012-05-08 14:45:00,87.29,87.46,87.09,87.3,10800.0,85.0599,85.2256,84.865,85.0697,10800.0
2012-05-08 14:50:00,87.3,87.48,86.84,87.12,37600.0,85.0697,85.2451,84.6214,84.8943,37600.0
2012-05-08 14:55:00,87.16,87.33,86.89,87.0,28000.0,84.9333,85.0989,84.6702,84.7773,28000.0
2012-05-08 15:00:00,87.04,87.48,86.76,87.48,40200.0,84.8163,85.2451,84.5435,85.2451,40200.0
2012-05-08 15:05:00,87.39,87.46,86.82,86.97,30700.0,85.1574,85.2256,84.6019,84.7481,30700.0
2012-05-08 15:10:00,86.97,87.41,86.97,87.41,25800.0,84.7481,85.1769,84.7481,85.1769,25800.0
2012-05-08 15:15:00,87.47,87.79,87.35,87.7,30600.0,85.2353,85.5472,85.1184,85.4595,30600.0
2012-05-08 15:20:00,87.64,87.89,87.3,87.42,18300.0,85.401,85.6446,85.0697,85.1866,18300.0
2012-05-08 15:25:00,87.52,87.88,87.42,87.88,17100.0,85.2841,85.6349,85.1866,85.6349,17100.0
2012-05-08 15:30:00,87.82,88.39,87.82,88.12,17700.0,85.5764,86.1318,85.5764,85.8687,17700.0
2012-05-08 15:35:00,88.18,88.82,88.18,88.68,18200.0,85.9272,86.5508,85.9272,86.4144,18200.0
2012-05-08 15:40:00,88.71,88.88,88.51,88.6,20200.0,86.4437,86.6093,86.2488,86.3365,20200.0
2012-05-08 15:45:00,88.6,88.69,88.25,88.38,30100.0,86.3365,86.4242,85.9954,86.1221,30100.0
2012-05-08 15:50:00,88.36,88.42,87.83,88.07,42800.0,86.1026,86.1611,85.5861,85.82,42800.0
2012-05-08 15:55:00,87.97,88.2,87.64,88.2,53400.0,85.7226,85.9467,85.401,85.9467,53400.0
2012-05-09 09:30:00,79.0,81.98,78.1,79.5,295000.0,76.9817,79.8856,76.1047,77.4689,295000.0
2012-05-09 09:35:00,79.44,80.34,78.55,79.0,136100.0,77.4105,78.2875,76.5432,76.9817,136100.0
2012-05-09 09:40:00,79.0,79.44,78.49,78.75,129900.0,76.9817,77.4105,76.4848,76.7381,129900.0
2012-05-09 09:45:00,78.52,78.92,76.5,77.58,215000.0,76.514,76.9038,74.5456,75.598,215000.0
2012-05-09 09:50:00,77.59,77.59,75.81,76.43,176000.0,75.6077,75.6077,73.8732,74.4774,176000.0
2012-05-09 09:55:00,76.54,77.25,75.94,76.52,165700.0,74.5846,75.2764,73.9999,74.5651,165700.0
2012-05-09 10:00:00,76.51,78.0,76.26,77.03,116000.0,74.5553,76.0073,74.3117,75.0621,116000.0
2012-05-09 10:05:00,77.18,78.0,76.51,77.79,106300.0,75.2082,76.0073,74.5553,75.8026,106300.0
2012-05-09 10:10:00,77.79,78.69,77.5,78.4,197900.0,75.8026,76.6796,75.52,76.3971,197900.0
2012-05-09 10:15:00,78.41,79.02,77.86,78.15,134200.0,76.4068,77.0012,75.8708,76.1534,134200.0
2012-05-09 10:20:00,78.15,78.74,77.93,78.65,103400.0,76.1534,76.7284,75.9391,76.6407,103400.0
2012-05-09 10:25:00,78.65,78.65,77.34,77.84,81300.0,76.6407,76.6407,75.3641,75.8514,81300.0
2012-05-09 10:30:00,77.91,78.67,77.6,77.99,119500.0,75.9196,76.6602,75.6175,75.9975,119500.0
2012-05-09 10:35:00,77.99,78.29,77.42,77.59,103000.0,75.9975,76.2899,75.4421,75.6077,103000.0
2012-05-09 10:40:00,77.59,77.59,76.76,76.87,75700.0,75.6077,75.6077,74.7989,74.9061,75700.0
2012-05-09 10:45:00,76.86,77.17,76.63,77.05,81500.0,74.8964,75.1985,74.6723,75.0815,81500.0
2012-05-09 10:50:00,77.03,77.15,76.28,76.9,97500.0,75.0621,75.179,74.3312,74.9354,97500.0
2012-05-09 10:55:00,76.97,76.98,76.09,76.47,54000.0,75.0036,75.0133,74.1461,74.5164,54000.0
2012-05-09 11:00:00,76.2,78.0,75.85,77.54,121800.0,74.2533,76.0073,73.9122,75.559,121800.0
2012-05-09 11:05:00,77.62,78.47,77.22,78.47,51300.0,75.637,76.4653,75.2472,76.4653,51300.0
2012-05-09 11:10:00,78.33,78.71,77.79,78.0,43800.0,76.3288,76.6991,75.8026,76.0073,43800.0
2012-05-09 11:15:00,77.98,78.17,77.29,77.44,32600.0,75.9878,76.1729,75.3154,75.4616,32600.0
2012-05-09 11:20:00,77.44,77.47,76.91,77.39,34600.0,75.4616,75.4908,74.9451,75.4129,34600.0
2012-05-09 11:25:00,77.43,78.13,77.24,77.75,27300.0,75.4518,76.1339,75.2667,75.7637,27300.0
2012-05-09 11:30:00,77.75,77.85,76.88,77.15,52000.0,75.7637,75.8611,74.9159,75.179,52000.0
2012-05-09 11:35:00,77.15,77.23,76.92,77.21,65700.0,75.179,75.2569,74.9549,75.2375,65700.0
2012-05-09 11:40:00,77.22,77.6,76.77,76.83,31100.0,75.2472,75.6175,74.8087,74.8672,31100.0
2012-05-09 11:45:00,76.83,77.0,76.54,76.98,41200.0,74.8672,75.0328,74.5846,75.0133,41200.0
2012-05-09 11:50:00,76.99,77.28,76.88,77.18,35700.0,75.0231,75.3057,74.9159,75.2082,35700.0
2012-05-09 11:55:00,77.16,77.43,77.01,77.12,35200.0,75.1887,75.4518,75.0426,75.1498,35200.0
2012-05-09 12:00:00,77.13,77.29,76.85,76.86,42500.0,75.1595,75.3154,74.8867,74.8964,42500.0
2012-05-09 12:05:00,76.9,77.15,76.89,76.92,24300.0,74.9354,75.179,74.9256,74.9549,24300.0
2012-05-09 12:10:00,76.92,77.06,76.85,76.86,23400.0,74.9549,75.0913,74.8867,74.8964,23400.0
2012-05-09 12:15:00,76.88,76.98,76.85,76.86,21400.0,74.9159,75.0133,74.8867,74.8964,21400.0
2012-05-09 12:20:00,76.86,77.0,76.41,76.53,47700.0,74.8964,75.0328,74.4579,74.5748,47700.0
2012-05-09 12:25:00,76.54,76.83,76.42,76.58,30100.0,74.5846,74.8672,74.4676,74.6235,30100.0
2012-05-09 12:30:00,76.48,76.54,76.3,76.37,22100.0,74.5261,74.5846,74.3507,74.4189,22100.0
2012-05-09 12:35:00,76.36,76.65,76.31,76.56,24800.0,74.4092,74.6918,74.3604,74.6041,24800.0
2012-05-09 12:40:00,76.57,77.38,76.57,77.17,31400.0,74.6138,75.4031,74.6138,75.1985,31400.0
2012-05-09 12:45:00,77.16,77.35,76.91,77.06,31100.0,75.1887,75.3739,74.9451,75.0913,31100.0
2012-05-09 12:50:00,77.05,77.29,77.0,77.26,18400.0,75.0815,75.3154,75.0328,75.2862,18400.0
2012-05-09 12:55:00,77.24,77.58,77.2,77.41,39900.0,75.2667,75.598,75.2277,75.4323,39900.0
2012-05-09 13:00:00,77.42,77.92,77.42,77.86,48300.0,75.4421,75.9293,75.4421,75.8708,48300.0
2012-05-09 13:05:00,77.89,78.05,77.71,77.72,28800.0,75.9001,76.056,75.7247,75.7344,28800.0
2012-05-09 13:10:00,77.77,77.77,76.98,77.3,14900.0,75.7831,75.7831,75.0133,75.3252,14900.0
2012-05-09 13:15:00,77.33,77.46,77.15,77.22,7000.0,75.3544,75.4811,75.179,75.2472,7000.0
2012-05-09 13:20:00,77.22,77.36,77.09,77.17,11400.0,75.2472,75.3836,75.1205,75.1985,11400.0
2012-05-09 13:25:00,77.19,77.24,76.51,76.62,25100.0,75.218,75.2667,74.5553,74.6625,25100.0
2012-05-09 13:30:00,76.62,77.31,76.62,77.22,28300.0,74.6625,75.3349,74.6625,75.2472,28300.0
2012-05-09 13:35:00,77.25,77.3,76.96,77.14,34700.0,75.2764,75.3252,74.9938,75.1692,34700.0
2012-05-09 13:40:00,77.14,77.89,77.12,77.82,35400.0,75.1692,75.9001,75.1498,75.8319,35400.0
2012-05-09 13:45:00,77.79,78.29,77.7,78.22,31600.0,75.8026,76.2899,75.7149,76.2216,31600.0
2012-05-09 13:50:00,78.16,78.55,77.6,77.6,30300.0,76.1632,76.5432,75.6175,75.6175,30300.0
2012-05-09 13:55:00,77.59,78.09,77.56,77.75,20100.0,75.6077,76.095,75.5785,75.7637,20100.0
2012-05-09 14:00:00,77.68,77.89,77.5,77.52,20500.0,75.6954,75.9001,75.52,75.5395,20500.0
2012-05-09 14:05:00,77.52,77.7,77.5,77.65,24800.0,75.5395,75.7149,75.52,75.6662,24800.0
2012-05-09 14:10:00,77.62,77.73,77.51,77.56,16700.0,75.637,75.7442,75.5298,75.5785,16700.0
2012-05-09 14:15:00,77.58,77.79,77.5,77.52,23200.0,75.598,75.8026,75.52,75.5395,23200.0
2012-05-09 14:20:00,77.5,77.76,77.5,77.69,30300.0,75.52,75.7734,75.52,75.7052,30300.0
2012-05-09 14:25:00,77.67,77.68,77.52,77.6,11200.0,75.6857,75.6954,75.5395,75.6175,11200.0
2012-05-09 14:30:00,77.61,77.63,77.5,77.52,34900.0,75.6272,75.6467,75.52,75.5395,34900.0
2012-05-09 14:35:00,77.52,77.8,77.43,77.59,28600.0,75.5395,75.8124,75.4518,75.6077,28600.0
2012-05-09 14:40:00,77.7,77.73,77.5,77.56,16900.0,75.7149,75.7442,75.52,75.5785,16900.0
2012-05-09 14:45:00,77.56,77.6,77.5,77.51,25700.0,75.5785,75.6175,75.52,75.5298,25700.0
2012-05-09 14:50:00,77.51,77.84,77.5,77.51,19600.0,75.5298,75.8514,75.52,75.5298,19600.0
2012-05-09 14:55:00,77.5,77.62,77.37,77.49,40700.0,75.52,75.637,75.3934,75.5103,40700.0
2012-05-09 15:00:00,77.41,77.57,76.91,77.07,33700.0,75.4323,75.5883,74.9451,75.101,33700.0
2012-05-09 15:05:00,76.99,77.02,76.82,76.87,20700.0,75.0231,75.0523,74.8574,74.9061,20700.0
2012-05-09 15:10:00,76.87,76.89,76.51,76.56,52700.0,74.9061,74.9256,74.5553,74.6041,52700.0
2012-05-09 15:15:00,76.53,76.69,76.51,76.51,47100.0,74.5748,74.7307,74.5553,74.5553,47100.0
2012-05-09 15:20:00,76.53,76.61,76.51,76.54,55600.0,74.5748,74.6528,74.5553,74.5846,55600.0
2012-05-09 15:25:00,76.58,76.96,76.54,76.68,38100.0,74.6235,74.9938,74.5846,74.721,38100.0
2012-05-09 15:30:00,76.66,76.95,76.51,76.94,30800.0,74.7015,74.9841,74.5553,74.9744,30800.0
2012-05-09 15:35:00,76.92,77.02,76.86,76.98,53000.0,74.9549,75.0523,74.8964,75.0133,53000.0
2012-05-09 15:40:00,76.98,77.5,76.98,77.5,64500.0,75.0133,75.52,75.0133,75.52,64500.0
2012-05-09 15:45:00,77.49,77.73,77.1,77.1,38300.0,75.5103,75.7442,75.1303,75.1303,38300.0
2012-05-09 15:50:00,77.09,77.16,77.0,77.04,78700.0,75.1205,75.1887,75.0328,75.0718,78700.0
2012-05-09 15:55:00,77.03,77.11,76.85,77.08,81500.0,75.0621,75.14,74.8867,75.1108,81500.0
2012-05-10 09:30:00,78.01,78.9,78.0,78.15,55300.0,76.017,76.8843,76.0073,76.1534,55300.0
2012-05-10 09:35:00,78.13,78.47,78.07,78.08,8000.0,76.1339,76.4653,76.0755,76.0852,8000.0
2012-05-10 09:40:00,78.1,78.19,77.42,77.53,25300.0,76.1047,76.1924,75.4421,75.5493,25300.0
2012-05-10 09:45:00,77.47,77.64,77.4,77.53,9700.0,75.4908,75.6565,75.4226,75.5493,9700.0
2012-05-10 09:50:00,77.44,77.51,77.08,77.08,15300.0,75.4616,75.5298,75.1108,75.1108,15300.0
2012-05-10 09:55:00,77.08,77.25,77.01,77.01,10500.0,75.1108,75.2764,75.0426,75.0426,10500.0
2012-05-10 10:00:00,77.0,77.0,76.62,76.92,25400.0,75.0328,75.0328,74.6625,74.9549,25400.0
2012-05-10 10:05:00,76.89,77.0,76.8,76.85,11500.0,74.9256,75.0328,74.8379,74.8867,11500.0
2012-05-10 10:10:00,76.81,76.95,76.47,76.47,25200.0,74.8477,74.9841,74.5164,74.5164,25200.0
2012-05-10 10:15:00,76.43,76.53,76.28,76.45,26200.0,74.4774,74.5748,74.3312,74.4969,26200.0
2012-05-10 10:20:00,76.37,76.81,76.28,76.73,12300.0,74.4189,74.8477,74.3312,74.7697,12300.0
2012-05-10 10:25:00,76.7,77.18,76.65,77.11,16700.0,74.7405,75.2082,74.6918,75.14,16700.0
2012-05-10 10:30:00,77.1,77.31,76.98,77.15,16300.0,75.1303,75.3349,75.0133,75.179,16300.0
2012-05-10 10:35:00,77.07,77.24,76.91,76.92,8400.0,75.101,75.2667,74.9451,74.9549,8400.0
2012-05-10 10:40:00,77.09,77.4,77.09,77.25,12500.0,75.1205,75.4226,75.1205,75.2764,12500.0
2012-05-10 10:45:00,77.16,77.24,76.99,77.1,3000.0,75.1887,75.2667,75.0231,75.1303,3000.0
2012-05-10 10:50:00,77.08,77.18,76.9,77.12,7800.0,75.1108,75.2082,74.9354,75.1498,7800.0
2012-05-10 10:55:00,77.11,77.17,76.89,76.97,8700.0,75.14,75.1985,74.9256,75.0036,8700.0
2012-05-10 11:00:00,77.03,77.2,76.88,76.97,12600.0,75.0621,75.2277,74.9159,75.0036,12600.0
2012-05-10 11:05:00,76.96,77.03,76.66,76.79,9500.0,74.9938,75.0621,74.7015,74.8282,9500.0
2012-05-10 11:10:00,76.86,77.21,76.82,77.05,6400.0,74.8964,75.2375,74.8574,75.0815,6400.0
2012-05-10 11:15:00,77.05,77.13,77.01,77.04,4600.0,75.0815,75.1595,75.0426,75.0718,4600.0
2012-05-10 11:20:00,76.98,76.98,76.71,76.95,10100.0,75.0133,75.0133,74.7502,74.9841,10100.0
2012-05-10 11:25:00,76.9,76.94,76.61,76.61,4600.0,74.9354,74.9744,74.6528,74.6528,4600.0
2012-05-10 11:30:00,76.64,76.74,76.58,76.68,7300.0,74.682,74.7795,74.6235,74.721,7300.0
2012-05-10 11:35:00,76.67,76.7,76.5,76.63,9700.0,74.7112,74.7405,74.5456,74.6723,9700.0
2012-05-10 11:40:00,76.67,76.7,76.43,76.48,10900.0,74.7112,74.7405,74.4774,74.5261,10900.0
2012-05-10 11:45:00,76.48,76.73,76.43,76.64,14900.0,74.5261,74.7697,74.4774,74.682,14900.0
2012-05-10 11:50:00,76.69,76.69,76.53,76.53,2600.0,74.7307,74.7307,74.5748,74.5748,2600.0
2012-05-10 11:55:00,76.51,76.61,76.42,76.6,9100.0,74.5553,74.6528,74.4676,74.643,9100.0
2012-05-10 12:00:00,76.6,76.65,76.45,76.45,2800.0,74.643,74.6918,74.4969,74.4969,2800.0
2012-05-10 12:05:00,76.45,76.45,76.1,76.31,12100.0,74.4969,74.4969,74.1558,74.3604,12100.0
2012-05-10 12:10:00,76.34,76.49,76.11,76.49,11200.0,74.3897,74.5358,74.1656,74.5358,11200.0
2012-05-10 12:15:00,76.45,76.59,76.41,76.53,2900.0,74.4969,74.6333,74.4579,74.5748,2900.0
2012-05-10 12:20:00,76.52,76.55,76.41,76.41,3600.0,74.5651,74.5943,74.4579,74.4579,3600.0
2012-05-10 12:25:00,76.49,76.56,76.42,76.48,4000.0,74.5358,74.6041,74.4676,74.5261,4000.0
2012-05-10 12:30:00,76.54,76.54,76.4,76.51,2500.0,74.5846,74.5846,74.4481,74.5553,2500.0
2012-05-10 12:35:00,76.58,76.6,76.47,76.47,3000.0,74.6235,74.643,74.5164,74.5164,3000.0
2012-05-10 12:40:00,76.5,76.7,76.49,76.62,3400.0,74.5456,74.7405,74.5358,74.6625,3400.0
2012-05-10 12:45:00,76.62,76.68,76.61,76.63,1900.0,74.6625,74.721,74.6528,74.6723,1900.0
2012-05-10 12:50:00,76.6,76.67,76.54,76.67,3200.0,74.643,74.7112,74.5846,74.7112,3200.0
2012-05-10 12:55:00,76.7,76.7,76.61,76.67,6200.0,74.7405,74.7405,74.6528,74.7112,6200.0
2012-05-10 13:00:00,76.68,76.79,76.67,76.77,19000.0,74.721,74.8282,74.7112,74.8087,19000.0
2012-05-10 13:05:00,76.77,76.84,76.75,76.78,7800.0,74.8087,74.8769,74.7892,74.8184,7800.0
2012-05-10 13:10:00,76.77,76.8,76.73,76.8,9100.0,74.8087,74.8379,74.7697,74.8379,9100.0
2012-05-10 13:15:00,76.8,76.89,76.77,76.89,2300.0,74.8379,74.9256,74.8087,74.9256,2300.0
2012-05-10 13:20:00,76.89,76.99,76.87,76.95,4300.0,74.9256,75.0231,74.9061,74.9841,4300.0
2012-05-10 13:25:00,77.0,77.42,77.0,77.42,12800.0,75.0328,75.4421,75.0328,75.4421,12800.0
2012-05-10 13:30:00,77.41,77.84,77.35,77.81,26600.0,75.4323,75.8514,75.3739,75.8221,26600.0
2012-05-10 13:35:00,77.78,77.86,77.53,77.53,9700.0,75.7929,75.8708,75.5493,75.5493,9700.0
2012-05-10 13:40:00,77.61,77.82,77.55,77.73,4500.0,75.6272,75.8319,75.5688,75.7442,4500.0
2012-05-10 13:45:00,77.7,77.87,77.65,77.65,4600.0,75.7149,75.8806,75.6662,75.6662,4600.0
2012-05-10 13:50:00,77.61,77.92,77.58,77.72,7900.0,75.6272,75.9293,75.598,75.7344,7900.0
2012-05-10 13:55:00,77.7,77.82,77.37,77.37,9200.0,75.7149,75.8319,75.3934,75.3934,9200.0
2012-05-10 14:00:00,77.47,77.68,77.15,77.31,12900.0,75.4908,75.6954,75.179,75.3349,12900.0
2012-05-10 14:05:00,77.3,77.35,77.19,77.27,6300.0,75.3252,75.3739,75.218,75.2959,6300.0
2012-05-10 14:10:00,77.28,77.43,77.2,77.2,9100.0,75.3057,75.4518,75.2277,75.2277,9100.0
2012-05-10 14:15:00,77.18,77.3,77.09,77.14,6100.0,75.2082,75.3252,75.1205,75.1692,6100.0
2012-05-10 14:20:00,77.15,77.15,77.04,77.04,2600.0,75.179,75.179,75.0718,75.0718,2600.0
2012-05-10 14:25:00,77.09,77.22,77.04,77.22,3500.0,75.1205,75.2472,75.0718,75.2472,3500.0
2012-05-10 14:30:00,77.22,77.23,77.18,77.21,12700.0,75.2472,75.2569,75.2082,75.2375,12700.0
2012-05-10 14:35:00,77.24,77.26,77.11,77.22,8400.0,75.2667,75.2862,75.14,75.2472,8400.0
2012-05-10 14:40:00,77.15,77.21,77.12,77.14,7600.0,75.179,75.2375,75.1498,75.1692,7600.0
2012-05-10 14:45:00,77.15,77.2,77.14,77.16,6700.0,75.179,75.2277,75.1692,75.1887,6700.0
2012-05-10 14:50:00,77.18,77.21,77.14,77.17,21200.0,75.2082,75.2375,75.1692,75.1985,21200.0
2012-05-10 14:55:00,77.16,77.23,77.16,77.2,13500.0,75.1887,75.2569,75.1887,75.2277,13500.0
2012-05-10 15:00:00,77.19,77.21,77.12,77.17,16100.0,75.218,75.2375,75.1498,75.1985,16100.0
2012-05-10 15:05:00,77.16,77.29,77.16,77.26,20200.0,75.1887,75.3154,75.1887,75.2862,20200.0
2012-05-10 15:10:00,77.26,77.26,77.03,77.16,18300.0,75.2862,75.2862,75.0621,75.1887,18300.0
2012-05-10 15:15:00,77.14,77.25,77.09,77.22,11200.0,75.1692,75.2764,75.1205,75.2472,11200.0
2012-05-10 15:20:00,77.22,77.26,77.19,77.25,16800.0,75.2472,75.2862,75.218,75.2764,16800.0
2012-05-10 15:25:00,77.24,77.26,77.18,77.2,7600.0,75.2667,75.2862,75.2082,75.2277,7600.0
2012-05-10 15:30:00,77.2,77.29,77.16,77.23,32200.0,75.2277,75.3154,75.1887,75.2569,32200.0
2012-05-10 15:35:00,77.23,77.35,77.17,77.27,18200.0,75.2569,75.3739,75.1985,75.2959,18200.0
2012-05-10 15:40:00,77.3,77.33,77.22,77.3,16400.0,75.3252,75.3544,75.2472,75.3252,16400.0
2012-05-10 15:45:00,77.31,77.39,77.27,77.36,17700.0,75.3349,75.4129,75.2959,75.3836,17700.0
2012-05-10 15:50:00,77.33,77.36,77.03,77.07,18200.0,75.3544,75.3836,75.0621,75.101,18200.0
2012-05-10 15:55:00,77.12,77.33,77.12,77.33,13700.0,75.1498,75.3544,75.1498,75.3544,13700.0
2012-05-11 09:30:00,76.38,77.25,76.22,76.22,5600.0,74.4287,75.2764,74.2727,74.2727,5600.0
2012-05-11 09:35:00,76.42,77.16,76.29,77.16,2600.0,74.4676,75.1887,74.341,75.1887,2600.0
2012-05-11 09:40:00,76.97,77.37,76.87,77.29,4500.0,75.0036,75.3934,74.9061,75.3154,4500.0
2012-05-11 09:45:00,77.29,77.65,77.16,77.65,7300.0,75.3154,75.6662,75.1887,75.6662,7300.0
2012-05-11 09:50:00,77.51,77.74,77.51,77.63,5500.0,75.5298,75.7539,75.5298,75.6467,5500.0
2012-05-11 09:55:00,77.64,77.8,77.5,77.63,4200.0,75.6565,75.8124,75.52,75.6467,4200.0
2012-05-11 10:00:00,77.6,77.75,77.25,77.26,13000.0,75.6175,75.7637,75.2764,75.2862,13000.0
2012-05-11 10:05:00,77.27,77.31,76.69,76.77,9600.0,75.2959,75.3349,74.7307,74.8087,9600.0
2012-05-11 10:10:00,76.89,77.32,76.84,77.15,5200.0,74.9256,75.3446,74.8769,75.179,5200.0
2012-05-11 10:15:00,76.89,77.1,76.37,76.94,8100.0,74.9256,75.1303,74.4189,74.9744,8100.0
2012-05-11 10:20:00,77.07,77.45,77.05,77.45,2200.0,75.101,75.4713,75.0815,75.4713,2200.0
2012-05-11 10:25:00,77.5,77.86,77.04,77.66,12100.0,75.52,75.8708,75.0718,75.676,12100.0
2012-05-11 10:30:00,77.74,77.9,77.53,77.75,12400.0,75.7539,75.9098,75.5493,75.7637,12400.0
2012-05-11 10:35:00,77.72,77.89,77.72,77.73,4200.0,75.7344,75.9001,75.7344,75.7442,4200.0
2012-05-11 10:40:00,77.85,78.21,77.78,78.05,4500.0,75.8611,76.2119,75.7929,76.056,4500.0
2012-05-11 10:45:00,77.95,78.07,77.55,77.89,10900.0,75.9585,76.0755,75.5688,75.9001,10900.0
2012-05-11 10:50:00,77.96,78.04,77.64,77.64,6500.0,75.9683,76.0462,75.6565,75.6565,6500.0
2012-05-11 10:55:00,77.71,77.71,77.51,77.56,1600.0,75.7247,75.7247,75.5298,75.5785,1600.0
2012-05-11 11:00:00,77.56,77.77,77.45,77.56,2900.0,75.5785,75.7831,75.4713,75.5785,2900.0
2012-05-11 11:05:00,77.49,77.77,77.49,77.68,6100.0,75.5103,75.7831,75.5103,75.6954,6100.0
2012-05-11 11:10:00,77.62,77.85,77.62,77.76,2900.0,75.637,75.8611,75.637,75.7734,2900.0
2012-05-11 11:15:00,77.75,77.78,77.69,77.74,2300.0,75.7637,75.7929,75.7052,75.7539,2300.0
2012-05-11 11:20:00,77.8,77.8,77.7,77.79,2600.0,75.8124,75.8124,75.7149,75.8026,2600.0
2012-05-11 11:25:00,77.78,77.83,77.42,77.42,4600.0,75.7929,75.8416,75.4421,75.4421,4600.0
2012-05-11 11:30:00,77.44,77.7,77.44,77.7,3200.0,75.4616,75.7149,75.4616,75.7149,3200.0
2012-05-11 11:35:00,77.84,77.85,77.56,77.57,1400.0,75.8514,75.8611,75.5785,75.5883,1400.0
2012-05-11 11:40:00,77.54,77.7,77.43,77.7,2900.0,75.559,75.7149,75.4518,75.7149,2900.0
2012-05-11 11:45:00,77.65,77.84,77.58,77.72,4500.0,75.6662,75.8514,75.598,75.7344,4500.0
2012-05-11 11:50:00,77.73,77.78,77.7,77.72,5100.0,75.7442,75.7929,75.7149,75.7344,5100.0
2012-05-11 11:55:00,77.72,77.83,77.7,77.77,6800.0,75.7344,75.8416,75.7149,75.7831,6800.0
2012-05-11 12:00:00,77.8,77.8,77.59,77.59,2300.0,75.8124,75.8124,75.6077,75.6077,2300.0
2012-05-11 12:05:00,77.61,77.61,77.45,77.56,2100.0,75.6272,75.6272,75.4713,75.5785,2100.0
2012-05-11 12:10:00,77.49,77.52,77.4,77.4,1400.0,75.5103,75.5395,75.4226,75.4226,1400.0
2012-05-11 12:15:00,77.4,77.4,77.22,77.22,1100.0,75.4226,75.4226,75.2472,75.2472,1100.0
2012-05-11 12:20:00,77.2,77.33,77.14,77.31,2100.0,75.2277,75.3544,75.1692,75.3349,2100.0
2012-05-11 12:25:00,77.41,77.41,77.25,77.35,3200.0,75.4323,75.4323,75.2764,75.3739,3200.0
2012-05-11 12:30:00,77.36,77.45,77.26,77.45,1700.0,75.3836,75.4713,75.2862,75.4713,1700.0
2012-05-11 12:35:00,77.45,77.47,77.41,77.47,800.0,75.4713,75.4908,75.4323,75.4908,800.0
2012-05-11 12:40:00,77.42,77.52,77.42,77.44,1800.0,75.4421,75.5395,75.4421,75.4616,1800.0
2012-05-11 12:45:00,77.47,77.54,77.43,77.54,2300.0,75.4908,75.559,75.4518,75.559,2300.0
2012-05-11 12:50:00,77.48,77.84,77.39,77.74,18800.0,75.5006,75.8514,75.4129,75.7539,18800.0
2012-05-11 12:55:00,77.61,77.71,77.61,77.65,2100.0,75.6272,75.7247,75.6272,75.6662,2100.0
2012-05-11 13:00:00,77.66,77.77,77.66,77.77,2000.0,75.676,75.7831,75.676,75.7831,2000.0
2012-05-11 13:05:00,77.78,77.8,77.56,77.68,7100.0,75.7929,75.8124,75.5785,75.6954,7100.0
2012-05-11 13:10:00,77.64,77.74,77.64,77.68,3200.0,75.6565,75.7539,75.6565,75.6954,3200.0
2012-05-11 13:15:00,77.67,77.67,77.52,77.6,1600.0,75.6857,75.6857,75.5395,75.6175,1600.0
2012-05-11 13:20:00,77.61,77.76,77.61,77.67,7300.0,75.6272,75.7734,75.6272,75.6857,7300.0
2012-05-11 13:25:00,77.69,78.05,77.67,77.98,11300.0,75.7052,76.056,75.6857,75.9878,11300.0
2012-05-11 13:30:00,77.97,77.97,77.78,77.78,4800.0,75.978,75.978,75.7929,75.7929,4800.0
2012-05-11 13:35:00,77.75,77.82,77.57,77.82,4700.0,75.7637,75.8319,75.5883,75.8319,4700.0
2012-05-11 13:40:00,77.77,77.81,77.42,77.57,9300.0,75.7831,75.8221,75.4421,75.5883,9300.0
2012-05-11 13:45:00,77.57,77.57,77.09,77.09,2700.0,75.5883,75.5883,75.1205,75.1205,2700.0
2012-05-11 13:50:00,77.04,77.21,76.88,77.05,6400.0,75.0718,75.2375,74.9159,75.0815,6400.0
2012-05-11 13:55:00,77.11,77.26,77.11,77.12,4400.0,75.14,75.2862,75.14,75.1498,4400.0
2012-05-11 14:00:00,77.16,77.23,77.11,77.11,4300.0,75.1887,75.2569,75.14,75.14,4300.0
2012-05-11 14:05:00,77.08,77.11,76.76,76.93,4000.0,75.1108,75.14,74.7989,74.9646,4000.0
2012-05-11 14:10:00,76.91,76.91,76.61,76.66,6300.0,74.9451,74.9451,74.6528,74.7015,6300.0
2012-05-11 14:15:00,76.69,76.94,76.63,76.94,6400.0,74.7307,74.9744,74.6723,74.9744,6400.0
2012-05-11 14:20:00,76.78,76.78,76.41,76.41,4500.0,74.8184,74.8184,74.4579,74.4579,4500.0
2012-05-11 14:25:00,76.39,76.59,76.29,76.39,5600.0,74.4384,74.6333,74.341,74.4384,5600.0
2012-05-11 14:30:00,76.41,76.48,76.25,76.34,6100.0,74.4579,74.5261,74.302,74.3897,6100.0
2012-05-11 14:35:00,76.43,76.56,76.1,76.33,6700.0,74.4774,74.6041,74.1558,74.3799,6700.0
2012-05-11 14:40:00,76.35,76.43,76.09,76.16,6400.0,74.3994,74.4774,74.1461,74.2143,6400.0
2012-05-11 14:45:00,76.08,76.45,76.0,76.02,14100.0,74.1363,74.4969,74.0584,74.0779,14100.0
2012-05-11 14:50:00,76.04,76.4,76.01,76.16,9200.0,74.0973,74.4481,74.0681,74.2143,9200.0
2012-05-11 14:55:00,76.25,76.36,76.02,76.06,9100.0,74.302,74.4092,74.0779,74.1168,9100.0
2012-05-11 15:00:00,76.04,76.28,75.69,75.72,17300.0,74.0973,74.3312,73.7563,73.7855,17300.0
2012-05-11 15:05:00,75.72,76.06,75.65,75.97,15700.0,73.7855,74.1168,73.7173,74.0291,15700.0
2012-05-11 15:10:00,75.92,76.15,75.87,76.15,8600.0,73.9804,74.2045,73.9317,74.2045,8600.0
2012-05-11 15:15:00,76.15,76.24,76.04,76.2,8200.0,74.2045,74.2922,74.0973,74.2533,8200.0
2012-05-11 15:20:00,76.24,76.38,76.08,76.36,12400.0,74.2922,74.4287,74.1363,74.4092,12400.0
2012-05-11 15:25:00,76.36,76.93,76.36,76.73,19500.0,74.4092,74.9646,74.4092,74.7697,19500.0
2012-05-11 15:30:00,76.69,76.95,76.6,76.86,22100.0,74.7307,74.9841,74.643,74.8964,22100.0
2012-05-11 15:35:00,76.85,77.05,76.85,76.85,19700.0,74.8867,75.0815,74.8867,74.8867,19700.0
2012-05-11 15:40:00,76.75,76.82,76.56,76.63,9100.0,74.7892,74.8574,74.6041,74.6723,9100.0
2012-05-11 15:45:00,76.68,76.82,76.34,76.54,12600.0,74.721,74.8574,74.3897,74.5846,12600.0
2012-05-11 15:50:00,76.42,76.55,76.12,76.37,19700.0,74.4676,74.5943,74.1753,74.4189,19700.0
2012-05-11 15:55:00,76.35,76.41,76.04,76.39,36600.0,74.3994,74.4579,74.0973,74.4384,36600.0
2012-05-14 09:30:00,75.14,76.18,74.29,76.18,17300.0,73.2203,74.2338,72.3921,74.2338,17300.0
2012-05-14 09:35:00,76.2,76.45,76.0,76.44,6200.0,74.2533,74.4969,74.0584,74.4871,6200.0
2012-05-14 09:40:00,76.3,76.79,76.17,76.33,14100.0,74.3507,74.8282,74.224,74.3799,14100.0
2012-05-14 09:45:00,76.21,76.32,75.89,75.89,3200.0,74.263,74.3702,73.9512,73.9512,3200.0
2012-05-14 09:50:00,75.88,76.21,75.51,76.09,3800.0,73.9414,74.263,73.5809,74.1461,3800.0
2012-05-14 09:55:00,76.21,76.27,75.35,76.03,23400.0,74.263,74.3215,73.425,74.0876,23400.0
2012-05-14 10:00:00,76.04,76.04,75.38,75.75,20800.0,74.0973,74.0973,73.4542,73.8148,20800.0
2012-05-14 10:05:00,75.59,75.76,75.23,75.23,9000.0,73.6588,73.8245,73.308,73.308,9000.0
2012-05-14 10:10:00,75.25,75.31,74.86,75.01,10600.0,73.3275,73.386,72.9475,73.0937,10600.0
2012-05-14 10:15:00,75.08,75.24,75.08,75.17,6300.0,73.1619,73.3178,73.1619,73.2496,6300.0
2012-05-14 10:20:00,75.17,75.57,75.17,75.57,18000.0,73.2496,73.6394,73.2496,73.6394,18000.0
2012-05-14 10:25:00,75.57,75.57,75.1,75.35,8300.0,73.6394,73.6394,73.1814,73.425,8300.0
2012-05-14 10:30:00,75.38,75.54,75.28,75.54,19800.0,73.4542,73.6101,73.3568,73.6101,19800.0
2012-05-14 10:35:00,75.54,76.2,75.44,76.2,12300.0,73.6101,74.2533,73.5127,74.2533,12300.0
2012-05-14 10:40:00,76.3,76.62,76.22,76.32,8400.0,74.3507,74.6625,74.2727,74.3702,8400.0
2012-05-14 10:45:00,76.32,76.38,76.08,76.15,2000.0,74.3702,74.4287,74.1363,74.2045,2000.0
2012-05-14 10:50:00,76.08,76.49,76.01,76.4,4700.0,74.1363,74.5358,74.0681,74.4481,4700.0
2012-05-14 10:55:00,76.29,76.32,76.08,76.08,4900.0,74.341,74.3702,74.1363,74.1363,4900.0
2012-05-14 11:00:00,76.09,76.39,75.95,76.19,5800.0,74.1461,74.4384,74.0096,74.2435,5800.0
2012-05-14 11:05:00,76.25,76.32,76.25,76.25,3200.0,74.302,74.3702,74.302,74.302,3200.0
2012-05-14 11:10:00,76.25,76.28,76.15,76.28,3400.0,74.302,74.3312,74.2045,74.3312,3400.0
2012-05-14 11:15:00,76.25,76.5,76.25,76.26,4600.0,74.302,74.5456,74.302,74.3117,4600.0
2012-05-14 11:20:00,76.3,76.58,76.25,76.56,4200.0,74.3507,74.6235,74.302,74.6041,4200.0
2012-05-14 11:25:00,76.65,76.8,76.36,76.36,4500.0,74.6918,74.8379,74.4092,74.4092,4500.0
2012-05-14 11:30:00,76.25,76.62,76.25,76.59,3800.0,74.302,74.6625,74.302,74.6333,3800.0
2012-05-14 11:35:00,76.59,76.7,76.35,76.45,5900.0,74.6333,74.7405,74.3994,74.4969,5900.0
2012-05-14 11:40:00,76.48,76.67,76.25,76.25,6800.0,74.5261,74.7112,74.302,74.302,6800.0
2012-05-14 11:45:00,76.25,76.38,76.25,76.37,1200.0,74.302,74.4287,74.302,74.4189,1200.0
2012-05-14 11:50:00,76.26,76.52,76.26,76.38,8000.0,74.3117,74.5651,74.3117,74.4287,8000.0
2012-05-14 11:55:00,76.35,76.52,76.35,76.42,1700.0,74.3994,74.5651,74.3994,74.4676,1700.0
2012-05-14 12:00:00,76.38,76.43,76.26,76.37,11400.0,74.4287,74.4774,74.3117,74.4189,11400.0
2012-05-14 12:05:00,76.35,76.4,76.26,76.26,1800.0,74.3994,74.4481,74.3117,74.3117,1800.0
2012-05-14 12:10:00,76.26,76.32,76.25,76.25,3300.0,74.3117,74.3702,74.302,74.302,3300.0
2012-05-14 12:15:00,76.22,76.28,76.19,76.28,2700.0,74.2727,74.3312,74.2435,74.3312,2700.0
2012-05-14 12:20:00,76.22,76.47,76.2,76.46,4600.0,74.2727,74.5164,74.2533,74.5066,4600.0
2012-05-14 12:25:00,76.47,76.49,76.31,76.46,2700.0,74.5164,74.5358,74.3604,74.5066,2700.0
2012-05-14 12:30:00,76.39,76.52,76.33,76.36,12300.0,74.4384,74.5651,74.3799,74.4092,12300.0
2012-05-14 12:35:00,76.42,76.43,76.3,76.41,8600.0,74.4676,74.4774,74.3507,74.4579,8600.0
2012-05-14 12:40:00,76.39,76.39,76.26,76.27,2600.0,74.4384,74.4384,74.3117,74.3215,2600.0
2012-05-14 12:45:00,76.32,76.34,76.15,76.15,12800.0,74.3702,74.3897,74.2045,74.2045,12800.0
2012-05-14 12:50:00,76.2,76.2,76.14,76.18,500.0,74.2533,74.2533,74.1948,74.2338,500.0
2012-05-14 12:55:00,76.19,76.19,76.01,76.01,2100.0,74.2435,74.2435,74.0681,74.0681,2100.0
2012-05-14 13:00:00,76.01,76.27,76.0,76.09,9500.0,74.0681,74.3215,74.0584,74.1461,9500.0
2012-05-14 13:05:00,76.09,76.15,75.96,75.96,22200.0,74.1461,74.2045,74.0194,74.0194,22200.0
2012-05-14 13:10:00,75.88,75.98,75.78,75.91,4000.0,73.9414,74.0389,73.844,73.9707,4000.0
2012-05-14 13:15:00,75.99,75.99,75.78,75.8,8600.0,74.0486,74.0486,73.844,73.8635,8600.0
2012-05-14 13:20:00,75.79,75.95,75.78,75.9,3800.0,73.8537,74.0096,73.844,73.9609,3800.0
2012-05-14 13:25:00,75.88,75.88,75.77,75.84,2400.0,73.9414,73.9414,73.8342,73.9025,2400.0
2012-05-14 13:30:00,75.84,76.04,75.8,76.0,12800.0,73.9025,74.0973,73.8635,74.0584,12800.0
2012-05-14 13:35:00,76.01,76.01,75.8,75.83,13900.0,74.0681,74.0681,73.8635,73.8927,13900.0
2012-05-14 13:40:00,75.84,75.85,75.74,75.76,4200.0,73.9025,73.9122,73.805,73.8245,4200.0
2012-05-14 13:45:00,75.76,75.95,75.72,75.82,17900.0,73.8245,74.0096,73.7855,73.883,17900.0
2012-05-14 13:50:00,75.86,75.98,75.83,75.83,6600.0,73.9219,74.0389,73.8927,73.8927,6600.0
2012-05-14 13:55:00,75.89,75.99,75.82,75.82,7200.0,73.9512,74.0486,73.883,73.883,7200.0
2012-05-14 14:00:00,75.85,75.95,75.8,75.95,1600.0,73.9122,74.0096,73.8635,74.0096,1600.0
2012-05-14 14:05:00,75.84,75.84,75.75,75.75,4000.0,73.9025,73.9025,73.8148,73.8148,4000.0
2012-05-14 14:10:00,75.87,75.88,75.67,75.74,16200.0,73.9317,73.9414,73.7368,73.805,16200.0
2012-05-14 14:15:00,75.65,75.79,75.51,75.57,10400.0,73.7173,73.8537,73.5809,73.6394,10400.0
2012-05-14 14:20:00,75.41,75.69,75.38,75.67,8300.0,73.4834,73.7563,73.4542,73.7368,8300.0
2012-05-14 14:25:00,75.67,75.7,75.41,75.48,5600.0,73.7368,73.766,73.4834,73.5517,5600.0
2012-05-14 14:30:00,75.6,75.61,75.44,75.45,3100.0,73.6686,73.6783,73.5127,73.5224,3100.0
2012-05-14 14:35:00,75.51,75.52,75.24,75.26,6600.0,73.5809,73.5906,73.3178,73.3373,6600.0
2012-05-14 14:40:00,75.35,75.35,75.15,75.22,4200.0,73.425,73.425,73.2301,73.2983,4200.0
2012-05-14 14:45:00,75.27,75.31,75.06,75.23,3800.0,73.347,73.386,73.1424,73.308,3800.0
2012-05-14 14:50:00,75.26,75.31,75.16,75.23,13600.0,73.3373,73.386,73.2398,73.308,13600.0
2012-05-14 14:55:00,75.2,75.34,75.16,75.26,11800.0,73.2788,73.4152,73.2398,73.3373,11800.0
2012-05-14 15:00:00,75.27,75.28,74.95,74.95,6500.0,73.347,73.3568,73.0352,73.0352,6500.0
2012-05-14 15:05:00,74.85,75.09,74.75,74.75,10800.0,72.9377,73.1716,72.8403,72.8403,10800.0
2012-05-14 15:10:00,74.81,74.96,74.8,74.87,8300.0,72.8988,73.0449,72.889,72.9572,8300.0
2012-05-14 15:15:00,74.74,74.96,74.54,74.54,12200.0,72.8306,73.0449,72.6357,72.6357,12200.0
2012-05-14 15:20:00,74.54,74.6,74.3,74.38,10500.0,72.6357,72.6941,72.4018,72.4798,10500.0
2012-05-14 15:25:00,74.39,74.41,74.26,74.41,6100.0,72.4895,72.509,72.3628,72.509,6100.0
2012-05-14 15:30:00,74.34,74.38,74.13,74.2,17300.0,72.4408,72.4798,72.2361,72.3044,17300.0
2012-05-14 15:35:00,74.17,74.39,74.1,74.39,23000.0,72.2751,72.4895,72.2069,72.4895,23000.0
2012-05-14 15:40:00,74.44,75.09,74.37,75.09,76800.0,72.5382,73.1716,72.47,73.1716,76800.0
2012-05-14 15:45:00,75.09,75.14,74.65,74.65,33100.0,73.1716,73.2203,72.7429,72.7429,33100.0
2012-05-14 15:50:00,74.65,74.74,74.16,74.28,28800.0,72.7429,72.8306,72.2654,72.3823,28800.0
2012-05-14 15:55:00,74.3,74.39,74.04,74.16,39900.0,72.4018,72.4895,72.1484,72.2654,39900.0
2012-05-15 09:30:00,74.24,75.0,74.24,74.59,9200.0,72.3433,73.0839,72.3433,72.6844,9200.0
2012-05-15 09:35:00,74.65,75.74,74.58,74.74,8900.0,72.7429,73.805,72.6746,72.8306,8900.0
2012-05-15 09:40:00,74.45,75.0,74.34,75.0,7700.0,72.548,73.0839,72.4408,73.0839,7700.0
2012-05-15 09:45:00,74.81,75.17,74.65,74.75,11800.0,72.8988,73.2496,72.7429,72.8403,11800.0
2012-05-15 09:50:00,74.86,75.34,74.85,75.34,2300.0,72.9475,73.4152,72.9377,73.4152,2300.0
2012-05-15 09:55:00,75.22,75.22,75.08,75.08,600.0,73.2983,73.2983,73.1619,73.1619,600.0
2012-05-15 10:00:00,75.14,75.33,75.0,75.14,3200.0,73.2203,73.4055,73.0839,73.2203,3200.0
2012-05-15 10:05:00,75.16,75.38,75.04,75.33,2800.0,73.2398,73.4542,73.1229,73.4055,2800.0
2012-05-15 10:10:00,75.29,75.36,75.04,75.2,3500.0,73.3665,73.4347,73.1229,73.2788,3500.0
2012-05-15 10:15:00,75.31,75.41,75.12,75.18,8600.0,73.386,73.4834,73.2008,73.2593,8600.0
2012-05-15 10:20:00,75.25,75.38,75.22,75.26,1200.0,73.3275,73.4542,73.2983,73.3373,1200.0
2012-05-15 10:25:00,75.31,75.5,75.15,75.5,3700.0,73.386,73.5711,73.2301,73.5711,3700.0
2012-05-15 10:30:00,75.45,75.7,75.37,75.7,20800.0,73.5224,73.766,73.4445,73.766,20800.0
2012-05-15 10:35:00,75.7,75.86,75.42,75.53,22200.0,73.766,73.9219,73.4932,73.6004,22200.0
2012-05-15 10:40:00,75.62,75.7,75.49,75.57,34000.0,73.6881,73.766,73.5614,73.6394,34000.0
2012-05-15 10:45:00,75.52,75.65,75.5,75.61,24500.0,73.5906,73.7173,73.5711,73.6783,24500.0
2012-05-15 10:50:00,75.55,75.8,75.54,75.79,9500.0,73.6199,73.8635,73.6101,73.8537,9500.0
2012-05-15 10:55:00,75.81,76.0,75.68,75.97,4200.0,73.8732,74.0584,73.7465,74.0291,4200.0
2012-05-15 11:00:00,75.82,76.04,75.78,76.04,3700.0,73.883,74.0973,73.844,74.0973,3700.0
2012-05-15 11:05:00,76.07,76.15,75.84,75.92,12700.0,74.1266,74.2045,73.9025,73.9804,12700.0
2012-05-15 11:10:00,75.84,75.89,75.27,75.64,6700.0,73.9025,73.9512,73.347,73.7076,6700.0
2012-05-15 11:15:00,75.49,75.56,75.42,75.42,1300.0,73.5614,73.6296,73.4932,73.4932,1300.0
2012-05-15 11:20:00,75.33,75.36,75.01,75.13,6300.0,73.4055,73.4347,73.0937,73.2106,6300.0
2012-05-15 11:25:00,75.2,75.27,75.03,75.03,1700.0,73.2788,73.347,73.1131,73.1131,1700.0
2012-05-15 11:30:00,75.15,75.22,75.1,75.22,400.0,73.2301,73.2983,73.1814,73.2983,400.0
2012-05-15 11:35:00,75.2,75.37,75.15,75.35,7400.0,73.2788,73.4445,73.2301,73.425,7400.0
2012-05-15 11:40:00,75.34,75.77,75.33,75.57,4200.0,73.4152,73.8342,73.4055,73.6394,4200.0
2012-05-15 11:45:00,75.57,75.76,75.5,75.74,1600.0,73.6394,73.8245,73.5711,73.805,1600.0
2012-05-15 11:50:00,75.81,75.81,75.44,75.6,4000.0,73.8732,73.8732,73.5127,73.6686,4000.0
2012-05-15 11:55:00,75.53,75.53,75.43,75.51,900.0,73.6004,73.6004,73.5029,73.5809,900.0
2012-05-15 12:00:00,75.49,75.61,75.45,75.58,3300.0,73.5614,73.6783,73.5224,73.6491,3300.0
2012-05-15 12:05:00,75.61,75.93,75.61,75.82,3000.0,73.6783,73.9902,73.6783,73.883,3000.0
2012-05-15 12:10:00,75.88,76.0,75.85,76.0,1900.0,73.9414,74.0584,73.9122,74.0584,1900.0
2012-05-15 12:15:00,76.0,76.08,75.88,75.99,3100.0,74.0584,74.1363,73.9414,74.0486,3100.0
2012-05-15 12:20:00,76.03,76.06,75.96,75.96,1000.0,74.0876,74.1168,74.0194,74.0194,1000.0
2012-05-15 12:25:00,75.92,75.96,75.77,75.94,5500.0,73.9804,74.0194,73.8342,73.9999,5500.0
2012-05-15 12:30:00,76.03,76.03,75.73,75.79,5300.0,74.0876,74.0876,73.7953,73.8537,5300.0
2012-05-15 12:35:00,75.79,75.98,75.76,75.86,2700.0,73.8537,74.0389,73.8245,73.9219,2700.0
2012-05-15 12:40:00,75.84,75.84,75.72,75.72,2500.0,73.9025,73.9025,73.7855,73.7855,2500.0
2012-05-15 12:45:00,75.78,75.78,75.69,75.7,3800.0,73.844,73.844,73.7563,73.766,3800.0
2012-05-15 12:50:00,75.67,75.67,75.25,75.44,7100.0,73.7368,73.7368,73.3275,73.5127,7100.0
2012-05-15 12:55:00,75.4,75.69,75.35,75.4,10100.0,73.4737,73.7563,73.425,73.4737,10100.0
2012-05-15 13:00:00,75.34,75.67,75.28,75.55,5000.0,73.4152,73.7368,73.3568,73.6199,5000.0
2012-05-15 13:05:00,75.55,75.64,75.52,75.55,1700.0,73.6199,73.7076,73.5906,73.6199,1700.0
2012-05-15 13:10:00,75.56,75.79,75.5,75.5,2800.0,73.6296,73.8537,73.5711,73.5711,2800.0
2012-05-15 13:15:00,75.58,75.72,75.48,75.6,3200.0,73.6491,73.7855,73.5517,73.6686,3200.0
2012-05-15 13:20:00,75.59,75.78,75.48,75.78,2300.0,73.6588,73.844,73.5517,73.844,2300.0
2012-05-15 13:25:00,75.77,75.78,75.6,75.72,1900.0,73.8342,73.844,73.6686,73.7855,1900.0
2012-05-15 13:30:00,75.72,75.72,74.97,74.97,22100.0,73.7855,73.7855,73.0547,73.0547,22100.0
2012-05-15 13:35:00,74.95,75.56,74.95,75.24,7300.0,73.0352,73.6296,73.0352,73.3178,7300.0
2012-05-15 13:40:00,75.25,75.72,75.25,75.26,6000.0,73.3275,73.7855,73.3275,73.3373,6000.0
2012-05-15 13:45:00,75.32,75.61,75.32,75.49,5700.0,73.3957,73.6783,73.3957,73.5614,5700.0
2012-05-15 13:50:00,75.51,75.67,75.32,75.44,3300.0,73.5809,73.7368,73.3957,73.5127,3300.0
2012-05-15 13:55:00,75.46,75.52,75.18,75.26,5200.0,73.5322,73.5906,73.2593,73.3373,5200.0
2012-05-15 14:00:00,75.29,75.48,75.19,75.32,6600.0,73.3665,73.5517,73.2691,73.3957,6600.0
2012-05-15 14:05:00,75.22,75.3,74.82,74.82,10100.0,73.2983,73.3762,72.9085,72.9085,10100.0
2012-05-15 14:10:00,74.89,75.17,74.86,75.01,9400.0,72.9767,73.2496,72.9475,73.0937,9400.0
2012-05-15 14:15:00,75.0,75.01,74.92,74.94,5000.0,73.0839,73.0937,73.006,73.0254,5000.0
2012-05-15 14:20:00,75.0,75.06,74.81,74.93,6600.0,73.0839,73.1424,72.8988,73.0157,6600.0
2012-05-15 14:25:00,75.0,75.05,74.86,75.0,3300.0,73.0839,73.1326,72.9475,73.0839,3300.0
2012-05-15 14:30:00,74.97,75.03,74.95,75.0,2600.0,73.0547,73.1131,73.0352,73.0839,2600.0
2012-05-15 14:35:00,75.0,75.02,74.89,75.0,3700.0,73.0839,73.1034,72.9767,73.0839,3700.0
2012-05-15 14:40:00,75.0,75.0,74.86,74.9,2800.0,73.0839,73.0839,72.9475,72.9865,2800.0
2012-05-15 14:45:00,74.85,74.93,74.7,74.79,3600.0,72.9377,73.0157,72.7916,72.8793,3600.0
2012-05-15 14:50:00,74.7,74.91,74.54,74.91,3900.0,72.7916,72.9962,72.6357,72.9962,3900.0
2012-05-15 14:55:00,74.92,74.97,74.73,74.95,6100.0,73.006,73.0547,72.8208,73.0352,6100.0
2012-05-15 15:00:00,74.95,74.95,74.65,74.73,11200.0,73.0352,73.0352,72.7429,72.8208,11200.0
2012-05-15 15:05:00,74.7,74.74,74.55,74.65,5800.0,72.7916,72.8306,72.6454,72.7429,5800.0
2012-05-15 15:10:00,74.65,74.7,74.26,74.48,10700.0,72.7429,72.7916,72.3628,72.5772,10700.0
2012-05-15 15:15:00,74.35,74.64,74.23,74.53,7300.0,72.4505,72.7331,72.3336,72.6259,7300.0
2012-05-15 15:20:00,74.46,74.53,74.37,74.43,4500.0,72.5577,72.6259,72.47,72.5285,4500.0
2012-05-15 15:25:00,74.43,74.5,74.2,74.37,6400.0,72.5285,72.5967,72.3044,72.47,6400.0
2012-05-15 15:30:00,74.33,74.46,74.25,74.35,9300.0,72.431,72.5577,72.3531,72.4505,9300.0
2012-05-15 15:35:00,74.41,74.41,74.24,74.36,7200.0,72.509,72.509,72.3433,72.4603,7200.0
2012-05-15 15:40:00,74.29,74.44,74.24,74.4,9300.0,72.3921,72.5382,72.3433,72.4992,9300.0
2012-05-15 15:45:00,74.36,74.48,74.29,74.29,8000.0,72.4603,72.5772,72.3921,72.3921,8000.0
2012-05-15 15:50:00,74.33,74.37,74.09,74.23,16100.0,72.431,72.47,72.1972,72.3336,16100.0
2012-05-15 15:55:00,74.24,74.5,74.12,74.38,15500.0,72.3433,72.5967,72.2264,72.4798,15500.0
2012-05-16 09:30:00,74.5,75.03,74.5,74.66,6500.0,72.5967,73.1131,72.5967,72.7526,6500.0
2012-05-16 09:35:00,74.68,74.96,74.46,74.88,9700.0,72.7721,73.0449,72.5577,72.967,9700.0
2012-05-16 09:40:00,74.82,75.02,74.53,74.82,66800.0,72.9085,73.1034,72.6259,72.9085,66800.0
2012-05-16 09:45:00,74.76,75.1,74.7,75.03,43500.0,72.85,73.1814,72.7916,73.1131,43500.0
2012-05-16 09:50:00,75.02,75.07,74.71,74.71,9800.0,73.1034,73.1521,72.8013,72.8013,9800.0
2012-05-16 09:55:00,74.72,75.13,74.72,74.8,10100.0,72.8111,73.2106,72.8111,72.889,10100.0
2012-05-16 10:00:00,74.88,75.12,74.83,74.91,13100.0,72.967,73.2008,72.9183,72.9962,13100.0
2012-05-16 10:05:00,74.85,75.03,74.6,74.8,12900.0,72.9377,73.1131,72.6941,72.889,12900.0
2012-05-16 10:10:00,74.87,75.08,74.75,74.97,11600.0,72.9572,73.1619,72.8403,73.0547,11600.0
2012-05-16 10:15:00,74.97,75.7,74.92,75.7,15900.0,73.0547,73.766,73.006,73.766,15900.0
2012-05-16 10:20:00,75.59,76.05,75.59,75.89,11800.0,73.6588,74.1071,73.6588,73.9512,11800.0
2012-05-16 10:25:00,75.89,76.0,75.69,75.88,13700.0,73.9512,74.0584,73.7563,73.9414,13700.0
2012-05-16 10:30:00,75.97,77.07,75.8,77.04,57800.0,74.0291,75.101,73.8635,75.0718,57800.0
2012-05-16 10:35:00,77.06,77.19,76.39,76.39,17800.0,75.0913,75.218,74.4384,74.4384,17800.0
2012-05-16 10:40:00,76.28,76.93,76.22,76.93,5400.0,74.3312,74.9646,74.2727,74.9646,5400.0
2012-05-16 10:45:00,76.79,76.89,76.37,76.65,3100.0,74.8282,74.9256,74.4189,74.6918,3100.0
2012-05-16 10:50:00,76.46,77.0,76.4,76.95,22700.0,74.5066,75.0328,74.4481,74.9841,22700.0
2012-05-16 10:55:00,77.0,77.0,76.57,76.57,2000.0,75.0328,75.0328,74.6138,74.6138,2000.0
2012-05-16 11:00:00,76.48,76.73,76.48,76.65,2200.0,74.5261,74.7697,74.5261,74.6918,2200.0
2012-05-16 11:05:00,76.54,76.6,76.14,76.45,14500.0,74.5846,74.643,74.1948,74.4969,14500.0
2012-05-16 11:10:00,76.35,76.64,76.23,76.48,8000.0,74.3994,74.682,74.2825,74.5261,8000.0
2012-05-16 11:15:00,76.53,76.63,76.3,76.32,4200.0,74.5748,74.6723,74.3507,74.3702,4200.0
2012-05-16 11:20:00,76.27,76.27,75.97,76.05,3500.0,74.3215,74.3215,74.0291,74.1071,3500.0
2012-05-16 11:25:00,76.14,76.24,75.81,75.81,4100.0,74.1948,74.2922,73.8732,73.8732,4100.0
2012-05-16 11:30:00,75.95,76.06,75.84,75.85,5100.0,74.0096,74.1168,73.9025,73.9122,5100.0
2012-05-16 11:35:00,75.96,75.96,75.82,75.82,2800.0,74.0194,74.0194,73.883,73.883,2800.0
2012-05-16 11:40:00,75.82,75.82,75.64,75.77,2300.0,73.883,73.883,73.7076,73.8342,2300.0
2012-05-16 11:45:00,75.82,75.85,75.5,75.56,9100.0,73.883,73.9122,73.5711,73.6296,9100.0
2012-05-16 11:50:00,75.64,75.83,75.64,75.76,3500.0,73.7076,73.8927,73.7076,73.8245,3500.0
2012-05-16 11:55:00,75.71,76.01,75.56,75.8,5500.0,73.7758,74.0681,73.6296,73.8635,5500.0
2012-05-16 12:00:00,75.89,75.9,75.77,75.82,2900.0,73.9512,73.9609,73.8342,73.883,2900.0
2012-05-16 12:05:00,75.81,76.05,75.67,76.05,6600.0,73.8732,74.1071,73.7368,74.1071,6600.0
2012-05-16 12:10:00,76.07,76.08,75.76,75.76,3500.0,74.1266,74.1363,73.8245,73.8245,3500.0
2012-05-16 12:15:00,75.83,76.08,75.74,76.07,6300.0,73.8927,74.1363,73.805,74.1266,6300.0
2012-05-16 12:20:00,75.98,76.07,75.73,75.92,9600.0,74.0389,74.1266,73.7953,73.9804,9600.0
2012-05-16 12:25:00,75.86,75.89,75.66,75.89,2600.0,73.9219,73.9512,73.7271,73.9512,2600.0
2012-05-16 12:30:00,75.89,76.09,75.86,75.9,5400.0,73.9512,74.1461,73.9219,73.9609,5400.0
2012-05-16 12:35:00,75.92,76.02,75.8,75.85,2200.0,73.9804,74.0779,73.8635,73.9122,2200.0
2012-05-16 12:40:00,75.94,76.0,75.58,75.58,2700.0,73.9999,74.0584,73.6491,73.6491,2700.0
2012-05-16 12:45:00,75.6,75.91,75.6,75.8,6500.0,73.6686,73.9707,73.6686,73.8635,6500.0
2012-05-16 12:50:00,75.71,75.85,75.65,75.76,52800.0,73.7758,73.9122,73.7173,73.8245,52800.0
2012-05-16 12:55:00,75.75,75.77,75.4,75.4,4500.0,73.8148,73.8342,73.4737,73.4737,4500.0
2012-05-16 13:00:00,75.39,75.58,75.39,75.47,5000.0,73.464,73.6491,73.464,73.5419,5000.0
2012-05-16 13:05:00,75.52,75.67,75.45,75.5,7000.0,73.5906,73.7368,73.5224,73.5711,7000.0
2012-05-16 13:10:00,75.43,75.62,75.39,75.62,3000.0,73.5029,73.6881,73.464,73.6881,3000.0
2012-05-16 13:15:00,75.62,75.96,75.53,75.91,15800.0,73.6881,74.0194,73.6004,73.9707,15800.0
2012-05-16 13:20:00,75.96,76.08,75.75,75.87,23200.0,74.0194,74.1363,73.8148,73.9317,23200.0
2012-05-16 13:25:00,75.92,76.03,75.8,76.0,3600.0,73.9804,74.0876,73.8635,74.0584,3600.0
2012-05-16 13:30:00,75.94,76.04,75.69,76.0,9500.0,73.9999,74.0973,73.7563,74.0584,9500.0
2012-05-16 13:35:00,76.05,76.05,75.46,75.57,5700.0,74.1071,74.1071,73.5322,73.6394,5700.0
2012-05-16 13:40:00,75.61,75.67,75.47,75.58,9200.0,73.6783,73.7368,73.5419,73.6491,9200.0
2012-05-16 13:45:00,75.6,75.8,75.5,75.7,9000.0,73.6686,73.8635,73.5711,73.766,9000.0
2012-05-16 13:50:00,75.53,75.63,75.46,75.51,6600.0,73.6004,73.6978,73.5322,73.5809,6600.0
2012-05-16 13:55:00,75.5,75.61,75.48,75.51,6000.0,73.5711,73.6783,73.5517,73.5809,6000.0
2012-05-16 14:00:00,75.5,75.7,75.34,75.54,16700.0,73.5711,73.766,73.4152,73.6101,16700.0
2012-05-16 14:05:00,75.5,75.61,75.43,75.51,8500.0,73.5711,73.6783,73.5029,73.5809,8500.0
2012-05-16 14:10:00,75.5,75.56,75.36,75.49,11300.0,73.5711,73.6296,73.4347,73.5614,11300.0
2012-05-16 14:15:00,75.51,75.68,75.48,75.68,7700.0,73.5809,73.7465,73.5517,73.7465,7700.0
2012-05-16 14:20:00,75.67,75.7,75.59,75.65,8500.0,73.7368,73.766,73.6588,73.7173,8500.0
2012-05-16 14:25:00,75.69,75.76,75.61,75.65,6000.0,73.7563,73.8245,73.6783,73.7173,6000.0
2012-05-16 14:30:00,75.64,75.81,75.46,75.65,10100.0,73.7076,73.8732,73.5322,73.7173,10100.0
2012-05-16 14:35:00,75.63,75.78,75.54,75.77,3800.0,73.6978,73.844,73.6101,73.8342,3800.0
2012-05-16 14:40:00,75.76,75.89,75.57,75.79,6500.0,73.8245,73.9512,73.6394,73.8537,6500.0
2012-05-16 14:45:00,75.83,76.14,75.78,76.06,8000.0,73.8927,74.1948,73.844,74.1168,8000.0
2012-05-16 14:50:00,76.01,76.05,75.79,75.99,8900.0,74.0681,74.1071,73.8537,74.0486,8900.0
2012-05-16 14:55:00,75.97,76.08,75.84,75.92,7700.0,74.0291,74.1363,73.9025,73.9804,7700.0
2012-05-16 15:00:00,75.96,76.03,75.85,75.93,7300.0,74.0194,74.0876,73.9122,73.9902,7300.0
2012-05-16 15:05:00,75.98,76.04,75.77,75.91,7800.0,74.0389,74.0973,73.8342,73.9707,7800.0
2012-05-16 15:10:00,75.88,76.03,75.75,75.77,9200.0,73.9414,74.0876,73.8148,73.8342,9200.0
2012-05-16 15:15:00,75.72,76.01,75.72,75.97,8400.0,73.7855,74.0681,73.7855,74.0291,8400.0
2012-05-16 15:20:00,75.97,76.11,75.91,76.02,15400.0,74.0291,74.1656,73.9707,74.0779,15400.0
2012-05-16 15:25:00,76.05,76.07,75.86,75.94,9900.0,74.1071,74.1266,73.9219,73.9999,9900.0
2012-05-16 15:30:00,75.84,76.08,75.84,76.0,15000.0,73.9025,74.1363,73.9025,74.0584,15000.0
2012-05-16 15:35:00,75.98,76.16,75.94,75.97,7600.0,74.0389,74.2143,73.9999,74.0291,7600.0
2012-05-16 15:40:00,76.02,76.08,75.71,75.79,14600.0,74.0779,74.1363,73.7758,73.8537,14600.0
2012-05-16 15:45:00,75.8,75.85,75.52,75.53,14500.0,73.8635,73.9122,73.5906,73.6004,14500.0
2012-05-16 15:50:00,75.57,76.1,75.57,76.1,31800.0,73.6394,74.1558,73.6394,74.1558,31800.0
2012-05-16 15:55:00,76.09,76.26,75.93,76.07,49900.0,74.1461,74.3117,73.9902,74.1266,49900.0
2012-05-17 09:30:00,76.19,76.48,76.12,76.25,3300.0,74.2435,74.5261,74.1753,74.302,3300.0
2012-05-17 09:35:00,76.34,76.34,75.51,75.66,6900.0,74.3897,74.3897,73.5809,73.7271,6900.0
2012-05-17 09:40:00,75.5,75.77,75.34,75.44,8200.0,73.5711,73.8342,73.4152,73.5127,8200.0
2012-05-17 09:45:00,75.51,75.87,75.51,75.63,23200.0,73.5809,73.9317,73.5809,73.6978,23200.0
2012-05-17 09:50:00,75.51,75.52,74.6,74.77,8800.0,73.5809,73.5906,72.6941,72.8598,8800.0
2012-05-17 09:55:00,74.71,75.1,74.34,75.09,24200.0,72.8013,73.1814,72.4408,73.1716,24200.0
2012-05-17 10:00:00,74.86,75.29,74.65,75.16,9800.0,72.9475,73.3665,72.7429,73.2398,9800.0
2012-05-17 10:05:00,75.15,75.26,74.98,75.06,5600.0,73.2301,73.3373,73.0644,73.1424,5600.0
2012-05-17 10:10:00,75.12,75.23,74.99,75.19,21100.0,73.2008,73.308,73.0742,73.2691,21100.0
2012-05-17 10:15:00,75.2,75.69,75.2,75.65,6300.0,73.2788,73.7563,73.2788,73.7173,6300.0
2012-05-17 10:20:00,75.6,75.7,75.45,75.6,14000.0,73.6686,73.766,73.5224,73.6686,14000.0
2012-05-17 10:25:00,75.6,75.67,75.24,75.67,13900.0,73.6686,73.7368,73.3178,73.7368,13900.0
2012-05-17 10:30:00,75.59,75.63,75.24,75.28,21500.0,73.6588,73.6978,73.3178,73.3568,21500.0
2012-05-17 10:35:00,75.28,75.64,75.28,75.64,19700.0,73.3568,73.7076,73.3568,73.7076,19700.0
2012-05-17 10:40:00,75.64,75.82,75.61,75.76,10800.0,73.7076,73.883,73.6783,73.8245,10800.0
2012-05-17 10:45:00,75.76,75.82,75.29,75.47,4800.0,73.8245,73.883,73.3665,73.5419,4800.0
2012-05-17 10:50:00,75.34,75.6,75.26,75.55,4900.0,73.4152,73.6686,73.3373,73.6199,4900.0
2012-05-17 10:55:00,75.47,75.47,75.04,75.04,10500.0,73.5419,73.5419,73.1229,73.1229,10500.0
2012-05-17 11:00:00,75.1,75.1,74.92,74.92,5800.0,73.1814,73.1814,73.006,73.006,5800.0
2012-05-17 11:05:00,75.03,75.27,74.95,75.07,11600.0,73.1131,73.347,73.0352,73.1521,11600.0
2012-05-17 11:10:00,75.0,75.3,74.88,75.29,14700.0,73.0839,73.3762,72.967,73.3665,14700.0
2012-05-17 11:15:00,75.29,75.34,75.07,75.23,8000.0,73.3665,73.4152,73.1521,73.308,8000.0
2012-05-17 11:20:00,75.2,75.2,74.89,74.99,6100.0,73.2788,73.2788,72.9767,73.0742,6100.0
2012-05-17 11:25:00,75.06,75.3,74.92,75.04,7500.0,73.1424,73.3762,73.006,73.1229,7500.0
2012-05-17 11:30:00,75.06,75.11,74.63,74.84,15400.0,73.1424,73.1911,72.7234,72.928,15400.0
2012-05-17 11:35:00,74.84,75.09,74.73,75.09,16900.0,72.928,73.1716,72.8208,73.1716,16900.0
2012-05-17 11:40:00,75.03,75.3,74.94,75.22,16100.0,73.1131,73.3762,73.0254,73.2983,16100.0
2012-05-17 11:45:00,75.29,75.29,75.09,75.11,7800.0,73.3665,73.3665,73.1716,73.1911,7800.0
2012-05-17 11:50:00,75.02,75.23,74.95,75.09,3900.0,73.1034,73.308,73.0352,73.1716,3900.0
2012-05-17 11:55:00,75.17,75.17,74.91,75.04,1500.0,73.2496,73.2496,72.9962,73.1229,1500.0
2012-05-17 12:00:00,75.09,75.12,74.61,74.61,5200.0,73.1716,73.2008,72.7039,72.7039,5200.0
2012-05-17 12:05:00,74.6,74.66,74.28,74.28,6400.0,72.6941,72.7526,72.3823,72.3823,6400.0
2012-05-17 12:10:00,74.27,74.27,74.05,74.21,8000.0,72.3726,72.3726,72.1582,72.3141,8000.0
2012-05-17 12:15:00,74.22,74.45,74.11,74.17,9600.0,72.3238,72.548,72.2167,72.2751,9600.0
2012-05-17 12:20:00,74.2,74.43,74.13,74.35,6400.0,72.3044,72.5285,72.2361,72.4505,6400.0
2012-05-17 12:25:00,74.32,74.32,74.07,74.13,2100.0,72.4213,72.4213,72.1777,72.2361,2100.0
2012-05-17 12:30:00,74.22,74.25,74.0,74.0,2800.0,72.3238,72.3531,72.1095,72.1095,2800.0
2012-05-17 12:35:00,74.0,74.35,74.0,74.27,3700.0,72.1095,72.4505,72.1095,72.3726,3700.0
2012-05-17 12:40:00,74.32,74.67,74.28,74.45,3900.0,72.4213,72.7623,72.3823,72.548,3900.0
2012-05-17 12:45:00,74.39,74.47,74.31,74.47,6400.0,72.4895,72.5675,72.4115,72.5675,6400.0
2012-05-17 12:50:00,74.43,74.43,74.13,74.21,2100.0,72.5285,72.5285,72.2361,72.3141,2100.0
2012-05-17 12:55:00,74.3,74.39,74.25,74.25,1100.0,72.4018,72.4895,72.3531,72.3531,1100.0
2012-05-17 13:00:00,74.24,74.3,74.24,74.3,4500.0,72.3433,72.4018,72.3433,72.4018,4500.0
2012-05-17 13:05:00,74.29,74.4,74.29,74.4,4800.0,72.3921,72.4992,72.3921,72.4992,4800.0
2012-05-17 13:10:00,74.42,74.81,74.42,74.81,4400.0,72.5187,72.8988,72.5187,72.8988,4400.0
2012-05-17 13:15:00,74.81,74.81,74.54,74.69,2800.0,72.8988,72.8988,72.6357,72.7818,2800.0
2012-05-17 13:20:00,74.84,74.86,74.61,74.61,1900.0,72.928,72.9475,72.7039,72.7039,1900.0
2012-05-17 13:25:00,74.67,74.74,74.46,74.46,2100.0,72.7623,72.8306,72.5577,72.5577,2100.0
2012-05-17 13:30:00,74.42,74.48,74.26,74.4,5400.0,72.5187,72.5772,72.3628,72.4992,5400.0
2012-05-17 13:35:00,74.54,74.6,74.31,74.31,4400.0,72.6357,72.6941,72.4115,72.4115,4400.0
2012-05-17 13:40:00,74.37,74.4,74.31,74.31,1500.0,72.47,72.4992,72.4115,72.4115,1500.0
2012-05-17 13:45:00,74.31,74.38,74.21,74.28,3900.0,72.4115,72.4798,72.3141,72.3823,3900.0
2012-05-17 13:50:00,74.28,74.55,74.17,74.41,6800.0,72.3823,72.6454,72.2751,72.509,6800.0
2012-05-17 13:55:00,74.4,74.49,74.31,74.35,2600.0,72.4992,72.5869,72.4115,72.4505,2600.0
2012-05-17 14:00:00,74.33,74.35,74.17,74.27,5900.0,72.431,72.4505,72.2751,72.3726,5900.0
2012-05-17 14:05:00,74.32,74.42,74.28,74.32,4500.0,72.4213,72.5187,72.3823,72.4213,4500.0
2012-05-17 14:10:00,74.27,74.34,74.09,74.16,10700.0,72.3726,72.4408,72.1972,72.2654,10700.0
2012-05-17 14:15:00,74.15,74.48,74.06,74.48,13600.0,72.2556,72.5772,72.1679,72.5772,13600.0
2012-05-17 14:20:00,74.48,74.55,74.35,74.48,4500.0,72.5772,72.6454,72.4505,72.5772,4500.0
2012-05-17 14:25:00,74.44,74.49,74.26,74.48,11800.0,72.5382,72.5869,72.3628,72.5772,11800.0
2012-05-17 14:30:00,74.46,74.56,74.31,74.56,5600.0,72.5577,72.6552,72.4115,72.6552,5600.0
2012-05-17 14:35:00,74.46,74.47,74.27,74.37,4200.0,72.5577,72.5675,72.3726,72.47,4200.0
2012-05-17 14:40:00,74.44,74.63,74.34,74.62,14500.0,72.5382,72.7234,72.4408,72.7136,14500.0
2012-05-17 14:45:00,74.59,74.59,74.4,74.58,13200.0,72.6844,72.6844,72.4992,72.6746,13200.0
2012-05-17 14:50:00,74.56,74.65,74.5,74.5,9500.0,72.6552,72.7429,72.5967,72.5967,9500.0
2012-05-17 14:55:00,74.51,74.6,74.49,74.5,18200.0,72.6064,72.6941,72.5869,72.5967,18200.0
2012-05-17 15:00:00,74.5,74.64,74.5,74.64,26200.0,72.5967,72.7331,72.5967,72.7331,26200.0
2012-05-17 15:05:00,74.59,74.67,74.25,74.45,17400.0,72.6844,72.7623,72.3531,72.548,17400.0
2012-05-17 15:10:00,74.45,74.62,74.35,74.45,13700.0,72.548,72.7136,72.4505,72.548,13700.0
2012-05-17 15:15:00,74.52,74.58,74.35,74.35,16500.0,72.6162,72.6746,72.4505,72.4505,16500.0
2012-05-17 15:20:00,74.35,74.42,73.88,73.88,25200.0,72.4505,72.5187,71.9925,71.9925,25200.0
2012-05-17 15:25:00,73.86,73.92,73.25,73.25,21100.0,71.973,72.0315,71.3786,71.3786,21100.0
2012-05-17 15:30:00,73.31,73.46,72.86,72.86,18100.0,71.4371,71.5833,70.9986,70.9986,18100.0
2012-05-17 15:35:00,72.92,72.99,72.56,72.67,20400.0,71.0571,71.1253,70.7063,70.8134,20400.0
2012-05-17 15:40:00,72.65,72.77,72.55,72.67,29000.0,70.794,70.9109,70.6965,70.8134,29000.0
2012-05-17 15:45:00,72.72,72.72,72.55,72.61,21600.0,70.8622,70.8622,70.6965,70.755,21600.0
2012-05-17 15:50:00,72.61,72.84,72.55,72.63,35700.0,70.755,70.9791,70.6965,70.7745,35700.0
2012-05-17 15:55:00,72.66,72.96,72.56,72.65,33400.0,70.8037,71.096,70.7063,70.794,33400.0
2012-05-18 09:30:00,72.87,73.76,72.01,73.76,15900.0,71.0083,71.8756,70.1703,71.8756,15900.0
2012-05-18 09:35:00,73.68,73.68,72.82,72.94,2900.0,71.7976,71.7976,70.9596,71.0765,2900.0
2012-05-18 09:40:00,72.83,72.83,72.04,72.3,22100.0,70.9694,70.9694,70.1995,70.4529,22100.0
2012-05-18 09:45:00,72.4,72.72,72.15,72.72,23600.0,70.5503,70.8622,70.3067,70.8622,23600.0
2012-05-18 09:50:00,72.75,72.75,72.36,72.6,6400.0,70.8914,70.8914,70.5114,70.7452,6400.0
2012-05-18 09:55:00,72.74,72.75,72.49,72.49,6000.0,70.8817,70.8914,70.638,70.638,6000.0
2012-05-18 10:00:00,72.49,72.75,72.43,72.7,16600.0,70.638,70.8914,70.5796,70.8427,16600.0
2012-05-18 10:05:00,72.71,72.74,72.58,72.61,5700.0,70.8524,70.8817,70.7257,70.755,5700.0
2012-05-18 10:10:00,72.53,72.75,72.39,72.74,8900.0,70.677,70.8914,70.5406,70.8817,8900.0
2012-05-18 10:15:00,72.74,72.75,72.66,72.74,11200.0,70.8817,70.8914,70.8037,70.8817,11200.0
2012-05-18 10:20:00,72.72,72.75,72.64,72.75,10800.0,70.8622,70.8914,70.7842,70.8914,10800.0
2012-05-18 10:25:00,72.72,73.42,72.71,73.26,10000.0,70.8622,71.5443,70.8524,71.3884,10000.0
2012-05-18 10:30:00,73.3,73.85,73.13,73.56,14400.0,71.4273,71.9633,71.2617,71.6807,14400.0
2012-05-18 10:35:00,73.56,74.09,73.56,73.98,23000.0,71.6807,72.1972,71.6807,72.09,23000.0
2012-05-18 10:40:00,73.89,73.89,73.48,73.63,7700.0,72.0023,72.0023,71.6027,71.7489,7700.0
2012-05-18 10:45:00,73.58,73.95,73.58,73.86,3300.0,71.7002,72.0607,71.7002,71.973,3300.0
2012-05-18 10:50:00,73.95,74.21,73.81,74.21,3900.0,72.0607,72.3141,71.9243,72.3141,3900.0
2012-05-18 10:55:00,74.15,74.27,73.95,74.16,5400.0,72.2556,72.3726,72.0607,72.2654,5400.0
2012-05-18 11:00:00,74.05,74.18,73.72,73.79,7000.0,72.1582,72.2849,71.8366,71.9048,7000.0
2012-05-18 11:05:00,73.78,73.91,73.49,73.65,9500.0,71.8951,72.0218,71.6125,71.7684,9500.0
2012-05-18 11:10:00,73.64,73.64,73.29,73.41,8800.0,71.7587,71.7587,71.4176,71.5345,8800.0
2012-05-18 11:15:00,73.44,74.08,73.42,73.97,18200.0,71.5638,72.1874,71.5443,72.0802,18200.0
2012-05-18 11:20:00,74.02,74.06,73.76,73.88,7100.0,72.129,72.1679,71.8756,71.9925,7100.0
2012-05-18 11:25:00,73.78,74.18,73.78,73.87,6300.0,71.8951,72.2849,71.8951,71.9828,6300.0
2012-05-18 11:30:00,73.88,74.05,73.36,73.51,8300.0,71.9925,72.1582,71.4858,71.632,8300.0
2012-05-18 11:35:00,73.52,73.52,72.94,73.21,6800.0,71.6417,71.6417,71.0765,71.3396,6800.0
2012-05-18 11:40:00,73.09,73.49,72.71,73.49,22600.0,71.2227,71.6125,70.8524,71.6125,22600.0
2012-05-18 11:45:00,73.24,73.53,72.77,72.89,9700.0,71.3689,71.6515,70.9109,71.0278,9700.0
2012-05-18 11:50:00,72.83,72.98,72.55,72.84,19800.0,70.9694,71.1155,70.6965,70.9791,19800.0
2012-05-18 11:55:00,72.65,72.89,72.65,72.89,12700.0,70.794,71.0278,70.794,71.0278,12700.0
2012-05-18 12:00:00,72.9,73.76,72.77,73.69,24200.0,71.0376,71.8756,70.9109,71.8074,24200.0
2012-05-18 12:05:00,73.73,73.74,73.41,73.72,6800.0,71.8464,71.8561,71.5345,71.8366,6800.0
2012-05-18 12:10:00,73.55,75.02,73.47,75.02,26700.0,71.671,73.1034,71.593,73.1034,26700.0
2012-05-18 12:15:00,74.66,74.97,74.34,74.38,5600.0,72.7526,73.0547,72.4408,72.4798,5600.0
2012-05-18 12:20:00,74.39,74.59,74.01,74.55,6500.0,72.4895,72.6844,72.1192,72.6454,6500.0
2012-05-18 12:25:00,74.26,74.57,74.17,74.17,4200.0,72.3628,72.6649,72.2751,72.2751,4200.0
2012-05-18 12:30:00,74.17,74.49,74.14,74.3,8000.0,72.2751,72.5869,72.2459,72.4018,8000.0
2012-05-18 12:35:00,74.3,74.38,74.17,74.17,4300.0,72.4018,72.4798,72.2751,72.2751,4300.0
2012-05-18 12:40:00,74.16,74.45,74.04,74.04,5000.0,72.2654,72.548,72.1484,72.1484,5000.0
2012-05-18 12:45:00,74.01,74.14,73.88,74.1,4200.0,72.1192,72.2459,71.9925,72.2069,4200.0
2012-05-18 12:50:00,74.02,74.12,73.8,73.8,3400.0,72.129,72.2264,71.9146,71.9146,3400.0
2012-05-18 12:55:00,73.77,73.77,73.26,73.26,2700.0,71.8853,71.8853,71.3884,71.3884,2700.0
2012-05-18 13:00:00,73.31,73.52,73.26,73.35,3600.0,71.4371,71.6417,71.3884,71.4761,3600.0
2012-05-18 13:05:00,73.33,73.34,73.15,73.17,2400.0,71.4566,71.4663,71.2812,71.3007,2400.0
2012-05-18 13:10:00,73.15,73.22,72.98,73.05,2600.0,71.2812,71.3494,71.1155,71.1837,2600.0
2012-05-18 13:15:00,73.0,73.27,72.98,72.98,2900.0,71.135,71.3981,71.1155,71.1155,2900.0
2012-05-18 13:20:00,72.96,73.28,72.96,73.02,3200.0,71.096,71.4079,71.096,71.1545,3200.0
2012-05-18 13:25:00,72.97,73.19,72.97,73.01,2000.0,71.1058,71.3202,71.1058,71.1448,2000.0
2012-05-18 13:30:00,72.96,73.03,72.89,72.89,2400.0,71.096,71.1642,71.0278,71.0278,2400.0
2012-05-18 13:35:00,72.95,72.98,72.6,72.6,3500.0,71.0863,71.1155,70.7452,70.7452,3500.0
2012-05-18 13:40:00,72.68,72.77,72.61,72.67,2500.0,70.8232,70.9109,70.755,70.8134,2500.0
2012-05-18 13:45:00,72.64,72.75,72.55,72.65,6200.0,70.7842,70.8914,70.6965,70.794,6200.0
2012-05-18 13:50:00,72.76,73.17,72.76,73.04,8200.0,70.9011,71.3007,70.9011,71.174,8200.0
2012-05-18 13:55:00,73.16,73.18,72.99,72.99,3500.0,71.2909,71.3104,71.1253,71.1253,3500.0
2012-05-18 14:00:00,72.99,73.14,72.99,73.06,4500.0,71.1253,71.2714,71.1253,71.1935,4500.0
2012-05-18 14:05:00,73.06,73.21,72.99,73.05,6000.0,71.1935,71.3396,71.1253,71.1837,6000.0
2012-05-18 14:10:00,73.15,73.18,72.99,73.12,4500.0,71.2812,71.3104,71.1253,71.2519,4500.0
2012-05-18 14:15:00,73.13,73.13,72.99,72.99,3100.0,71.2617,71.2617,71.1253,71.1253,3100.0
2012-05-18 14:20:00,72.99,73.09,72.85,73.01,8900.0,71.1253,71.2227,70.9888,71.1448,8900.0
2012-05-18 14:25:00,72.96,72.96,72.68,72.68,14900.0,71.096,71.096,70.8232,70.8232,14900.0
2012-05-18 14:30:00,72.81,72.85,72.6,72.66,4000.0,70.9499,70.9888,70.7452,70.8037,4000.0
2012-05-18 14:35:00,72.62,72.82,72.6,72.62,3600.0,70.7647,70.9596,70.7452,70.7647,3600.0
2012-05-18 14:40:00,72.63,72.77,72.55,72.61,8800.0,70.7745,70.9109,70.6965,70.755,8800.0
2012-05-18 14:45:00,72.62,72.8,72.56,72.67,4100.0,70.7647,70.9401,70.7063,70.8134,4100.0
2012-05-18 14:50:00,72.73,72.81,72.58,72.58,3100.0,70.8719,70.9499,70.7257,70.7257,3100.0
2012-05-18 14:55:00,72.61,72.77,72.48,72.61,4300.0,70.755,70.9109,70.6283,70.755,4300.0
2012-05-18 15:00:00,72.72,72.79,72.47,72.66,6800.0,70.8622,70.9304,70.6185,70.8037,6800.0
2012-05-18 15:05:00,72.65,73.01,72.64,72.9,11700.0,70.794,71.1448,70.7842,71.0376,11700.0
2012-05-18 15:10:00,72.98,73.04,72.81,72.89,4000.0,71.1155,71.174,70.9499,71.0278,4000.0
2012-05-18 15:15:00,72.89,72.99,72.77,72.77,4700.0,71.0278,71.1253,70.9109,70.9109,4700.0
2012-05-18 15:20:00,72.73,72.86,72.48,72.71,13400.0,70.8719,70.9986,70.6283,70.8524,13400.0
2012-05-18 15:25:00,72.72,72.95,72.62,72.62,9600.0,70.8622,71.0863,70.7647,70.7647,9600.0
2012-05-18 15:30:00,72.62,72.74,72.48,72.59,11900.0,70.7647,70.8817,70.6283,70.7355,11900.0
2012-05-18 15:35:00,72.58,72.73,72.54,72.71,11100.0,70.7257,70.8719,70.6868,70.8524,11100.0
2012-05-18 15:40:00,72.61,72.75,72.52,72.58,13100.0,70.755,70.8914,70.6673,70.7257,13100.0
2012-05-18 15:45:00,72.63,72.73,72.55,72.62,14600.0,70.7745,70.8719,70.6965,70.7647,14600.0
2012-05-18 15:50:00,72.68,72.8,72.6,72.78,16700.0,70.8232,70.9401,70.7452,70.9206,16700.0
2012-05-18 15:55:00,72.71,72.78,72.52,72.64,25800.0,70.8524,70.9206,70.6673,70.7842,25800.0
2012-05-21 09:30:00,73.25,73.25,72.84,72.9,10900.0,71.3786,71.3786,70.9791,71.0376,10900.0
2012-05-21 09:35:00,72.79,72.9,72.37,72.86,16600.0,70.9304,71.0376,70.5211,70.9986,16600.0
2012-05-21 09:40:00,72.92,73.1,72.64,72.73,10200.0,71.0571,71.2325,70.7842,70.8719,10200.0
2012-05-21 09:45:00,72.74,72.74,72.12,72.34,9400.0,70.8817,70.8817,70.2775,70.4919,9400.0
2012-05-21 09:50:00,72.42,72.7,72.26,72.45,15500.0,70.5698,70.8427,70.4139,70.5991,15500.0
2012-05-21 09:55:00,72.66,72.78,72.28,72.6,16200.0,70.8037,70.9206,70.4334,70.7452,16200.0
2012-05-21 10:00:00,72.58,72.6,72.21,72.32,20400.0,70.7257,70.7452,70.3652,70.4724,20400.0
2012-05-21 10:05:00,72.32,72.9,72.25,72.9,23300.0,70.4724,71.0376,70.4042,71.0376,23300.0
2012-05-21 10:10:00,72.87,72.87,72.49,72.55,29800.0,71.0083,71.0083,70.638,70.6965,29800.0
2012-05-21 10:15:00,72.61,72.95,72.5,72.95,18000.0,70.755,71.0863,70.6478,71.0863,18000.0
2012-05-21 10:20:00,72.85,73.23,72.78,72.97,7000.0,70.9888,71.3591,70.9206,71.1058,7000.0
2012-05-21 10:25:00,72.97,73.82,72.97,73.75,9900.0,71.1058,71.9341,71.1058,71.8658,9900.0
2012-05-21 10:30:00,73.75,73.99,73.57,73.98,23200.0,71.8658,72.0997,71.6904,72.09,23200.0
2012-05-21 10:35:00,73.98,74.52,73.98,74.18,9000.0,72.09,72.6162,72.09,72.2849,9000.0
2012-05-21 10:40:00,74.18,74.36,74.18,74.33,900.0,72.2849,72.4603,72.2849,72.431,900.0
2012-05-21 10:45:00,74.36,74.8,74.35,74.8,4000.0,72.4603,72.889,72.4505,72.889,4000.0
2012-05-21 10:50:00,74.75,74.99,74.66,74.87,3800.0,72.8403,73.0742,72.7526,72.9572,3800.0
2012-05-21 10:55:00,74.77,75.02,74.77,74.87,13500.0,72.8598,73.1034,72.8598,72.9572,13500.0
2012-05-21 11:00:00,74.96,74.96,74.24,74.24,5800.0,73.0449,73.0449,72.3433,72.3433,5800.0
2012-05-21 11:05:00,74.22,74.4,74.11,74.28,3700.0,72.3238,72.4992,72.2167,72.3823,3700.0
2012-05-21 11:10:00,74.27,74.39,74.25,74.27,2100.0,72.3726,72.4895,72.3531,72.3726,2100.0
2012-05-21 11:15:00,74.24,74.4,74.15,74.24,5100.0,72.3433,72.4992,72.2556,72.3433,5100.0
2012-05-21 11:20:00,74.16,74.42,74.07,74.42,3800.0,72.2654,72.5187,72.1777,72.5187,3800.0
2012-05-21 11:25:00,74.26,74.26,74.14,74.25,700.0,72.3628,72.3628,72.2459,72.3531,700.0
2012-05-21 11:30:00,74.24,74.28,74.21,74.23,800.0,72.3433,72.3823,72.3141,72.3336,800.0
2012-05-21 11:35:00,74.2,74.48,74.2,74.48,2400.0,72.3044,72.5772,72.3044,72.5772,2400.0
2012-05-21 11:40:00,74.4,74.49,74.24,74.49,3900.0,72.4992,72.5869,72.3433,72.5869,3900.0
2012-05-21 11:45:00,74.5,75.0,74.43,74.94,9400.0,72.5967,73.0839,72.5285,73.0254,9400.0
2012-05-21 11:50:00,74.94,75.22,74.75,75.09,19200.0,73.0254,73.2983,72.8403,73.1716,19200.0
2012-05-21 11:55:00,75.19,75.3,75.07,75.2,4900.0,73.2691,73.3762,73.1521,73.2788,4900.0
2012-05-21 12:00:00,75.09,75.15,74.88,75.15,7100.0,73.1716,73.2301,72.967,73.2301,7100.0
2012-05-21 12:05:00,75.17,75.3,74.76,75.24,12600.0,73.2496,73.3762,72.85,73.3178,12600.0
2012-05-21 12:10:00,75.21,75.51,75.19,75.41,12500.0,73.2885,73.5809,73.2691,73.4834,12500.0
2012-05-21 12:15:00,75.37,75.63,75.37,75.6,4500.0,73.4445,73.6978,73.4445,73.6686,4500.0
2012-05-21 12:20:00,75.56,75.86,75.56,75.82,5000.0,73.6296,73.9219,73.6296,73.883,5000.0
2012-05-21 12:25:00,75.75,76.18,75.61,76.0,9800.0,73.8148,74.2338,73.6783,74.0584,9800.0
2012-05-21 12:30:00,75.98,76.04,75.78,75.78,2700.0,74.0389,74.0973,73.844,73.844,2700.0
2012-05-21 12:35:00,75.78,75.85,75.71,75.84,5300.0,73.844,73.9122,73.7758,73.9025,5300.0
2012-05-21 12:40:00,75.8,75.94,75.51,75.61,7400.0,73.8635,73.9999,73.5809,73.6783,7400.0
2012-05-21 12:45:00,75.7,75.72,75.47,75.52,1800.0,73.766,73.7855,73.5419,73.5906,1800.0
2012-05-21 12:50:00,75.59,75.59,75.38,75.48,1700.0,73.6588,73.6588,73.4542,73.5517,1700.0
2012-05-21 12:55:00,75.43,75.52,75.39,75.49,1700.0,73.5029,73.5906,73.464,73.5614,1700.0
2012-05-21 13:00:00,75.49,75.5,75.39,75.46,2400.0,73.5614,73.5711,73.464,73.5322,2400.0
2012-05-21 13:05:00,75.47,75.55,75.36,75.55,2000.0,73.5419,73.6199,73.4347,73.6199,2000.0
2012-05-21 13:10:00,75.54,75.58,75.38,75.38,3000.0,73.6101,73.6491,73.4542,73.4542,3000.0
2012-05-21 13:15:00,75.37,75.37,75.03,75.03,6300.0,73.4445,73.4445,73.1131,73.1131,6300.0
2012-05-21 13:20:00,75.12,75.34,75.11,75.3,1900.0,73.2008,73.4152,73.1911,73.3762,1900.0
2012-05-21 13:25:00,75.34,75.42,75.34,75.41,1200.0,73.4152,73.4932,73.4152,73.4834,1200.0
2012-05-21 13:30:00,75.34,75.4,75.33,75.4,1100.0,73.4152,73.4737,73.4055,73.4737,1100.0
2012-05-21 13:35:00,75.4,75.59,75.4,75.59,2600.0,73.4737,73.6588,73.4737,73.6588,2600.0
2012-05-21 13:40:00,75.48,75.66,75.43,75.66,1800.0,73.5517,73.7271,73.5029,73.7271,1800.0
2012-05-21 13:45:00,75.72,75.86,75.72,75.82,1400.0,73.7855,73.9219,73.7855,73.883,1400.0
2012-05-21 13:50:00,75.82,75.82,75.54,75.73,2900.0,73.883,73.883,73.6101,73.7953,2900.0
2012-05-21 13:55:00,75.82,75.91,75.64,75.85,2200.0,73.883,73.9707,73.7076,73.9122,2200.0
2012-05-21 14:00:00,75.76,75.77,75.55,75.6,1600.0,73.8245,73.8342,73.6199,73.6686,1600.0
2012-05-21 14:05:00,75.6,75.6,75.51,75.52,1600.0,73.6686,73.6686,73.5809,73.5906,1600.0
2012-05-21 14:10:00,75.5,75.53,75.39,75.41,1700.0,73.5711,73.6004,73.464,73.4834,1700.0
2012-05-21 14:15:00,75.42,75.53,75.35,75.53,2600.0,73.4932,73.6004,73.425,73.6004,2600.0
2012-05-21 14:20:00,75.43,75.58,75.42,75.42,2600.0,73.5029,73.6491,73.4932,73.4932,2600.0
2012-05-21 14:25:00,75.55,75.55,75.35,75.37,2000.0,73.6199,73.6199,73.425,73.4445,2000.0
2012-05-21 14:30:00,75.36,75.42,75.31,75.33,3700.0,73.4347,73.4932,73.386,73.4055,3700.0
2012-05-21 14:35:00,75.38,75.38,75.29,75.36,2200.0,73.4542,73.4542,73.3665,73.4347,2200.0
2012-05-21 14:40:00,75.32,75.35,75.27,75.27,700.0,73.3957,73.425,73.347,73.347,700.0
2012-05-21 14:45:00,75.32,75.39,75.27,75.38,4400.0,73.3957,73.464,73.347,73.4542,4400.0
2012-05-21 14:50:00,75.43,75.79,75.34,75.59,19100.0,73.5029,73.8537,73.4152,73.6588,19100.0
2012-05-21 14:55:00,75.59,75.61,75.38,75.47,5100.0,73.6588,73.6783,73.4542,73.5419,5100.0
2012-05-21 15:00:00,75.43,75.59,75.43,75.52,4600.0,73.5029,73.6588,73.5029,73.5906,4600.0
2012-05-21 15:05:00,75.58,75.59,75.51,75.54,2700.0,73.6491,73.6588,73.5809,73.6101,2700.0
2012-05-21 15:10:00,75.54,75.64,75.53,75.55,3500.0,73.6101,73.7076,73.6004,73.6199,3500.0
2012-05-21 15:15:00,75.54,75.79,75.54,75.79,4200.0,73.6101,73.8537,73.6101,73.8537,4200.0
2012-05-21 15:20:00,75.7,75.82,75.64,75.75,3500.0,73.766,73.883,73.7076,73.8148,3500.0
2012-05-21 15:25:00,75.79,75.94,75.72,75.83,11500.0,73.8537,73.9999,73.7855,73.8927,11500.0
2012-05-21 15:30:00,75.8,75.84,75.51,75.74,18800.0,73.8635,73.9025,73.5809,73.805,18800.0
2012-05-21 15:35:00,75.75,75.8,75.5,75.73,10800.0,73.8148,73.8635,73.5711,73.7953,10800.0
2012-05-21 15:40:00,75.69,75.73,75.48,75.71,12100.0,73.7563,73.7953,73.5517,73.7758,12100.0
2012-05-21 15:45:00,75.68,75.84,75.61,75.84,8200.0,73.7465,73.9025,73.6783,73.9025,8200.0
2012-05-21 15:50:00,75.72,75.83,75.64,75.77,11700.0,73.7855,73.8927,73.7076,73.8342,11700.0
2012-05-21 15:55:00,75.7,75.92,75.62,75.92,36800.0,73.766,73.9804,73.6881,73.9804,36800.0
2012-05-22 09:30:00,74.89,75.83,74.88,75.81,17200.0,72.9767,73.8927,72.967,73.8732,17200.0
2012-05-22 09:35:00,75.83,75.83,75.1,75.53,13500.0,73.8927,73.8927,73.1814,73.6004,13500.0
2012-05-22 09:40:00,75.51,75.58,74.81,75.4,13600.0,73.5809,73.6491,72.8988,73.4737,13600.0
2012-05-22 09:45:00,75.4,75.66,75.06,75.47,8900.0,73.4737,73.7271,73.1424,73.5419,8900.0
2012-05-22 09:50:00,75.47,76.42,75.47,76.15,13100.0,73.5419,74.4676,73.5419,74.2045,13100.0
2012-05-22 09:55:00,76.21,76.65,76.04,76.47,25200.0,74.263,74.6918,74.0973,74.5164,25200.0
2012-05-22 10:00:00,76.48,76.48,75.69,76.07,29000.0,74.5261,74.5261,73.7563,74.1266,29000.0
2012-05-22 10:05:00,76.09,76.12,75.9,76.0,15700.0,74.1461,74.1753,73.9609,74.0584,15700.0
2012-05-22 10:10:00,76.0,76.12,75.9,76.12,9700.0,74.0584,74.1753,73.9609,74.1753,9700.0
2012-05-22 10:15:00,76.12,76.21,75.99,76.21,22500.0,74.1753,74.263,74.0486,74.263,22500.0
2012-05-22 10:20:00,76.27,76.77,76.27,76.49,17300.0,74.3215,74.8087,74.3215,74.5358,17300.0
2012-05-22 10:25:00,76.5,77.17,76.41,76.95,20600.0,74.5456,75.1985,74.4579,74.9841,20600.0
2012-05-22 10:30:00,77.07,77.07,76.7,76.87,11200.0,75.101,75.101,74.7405,74.9061,11200.0
2012-05-22 10:35:00,76.85,76.95,76.71,76.84,9400.0,74.8867,74.9841,74.7502,74.8769,9400.0
2012-05-22 10:40:00,76.78,76.99,76.62,76.62,6500.0,74.8184,75.0231,74.6625,74.6625,6500.0
2012-05-22 10:45:00,76.64,77.15,76.64,77.04,12600.0,74.682,75.179,74.682,75.0718,12600.0
2012-05-22 10:50:00,77.07,77.07,76.54,76.62,7600.0,75.101,75.101,74.5846,74.6625,7600.0
2012-05-22 10:55:00,76.64,76.72,76.16,76.39,5600.0,74.682,74.76,74.2143,74.4384,5600.0
2012-05-22 11:00:00,76.5,76.64,76.32,76.48,9100.0,74.5456,74.682,74.3702,74.5261,9100.0
2012-05-22 11:05:00,76.42,76.62,76.32,76.62,11300.0,74.4676,74.6625,74.3702,74.6625,11300.0
2012-05-22 11:10:00,76.63,77.05,76.57,77.04,5700.0,74.6723,75.0815,74.6138,75.0718,5700.0
2012-05-22 11:15:00,77.0,77.13,76.92,77.11,7500.0,75.0328,75.1595,74.9549,75.14,7500.0
2012-05-22 11:20:00,77.11,77.19,76.97,77.19,9200.0,75.14,75.218,75.0036,75.218,9200.0
2012-05-22 11:25:00,77.17,77.19,76.75,76.88,8200.0,75.1985,75.218,74.7892,74.9159,8200.0
2012-05-22 11:30:00,76.8,76.9,76.54,76.59,3600.0,74.8379,74.9354,74.5846,74.6333,3600.0
2012-05-22 11:35:00,76.5,76.56,76.17,76.26,9100.0,74.5456,74.6041,74.224,74.3117,9100.0
2012-05-22 11:40:00,76.25,76.36,76.0,76.3,6900.0,74.302,74.4092,74.0584,74.3507,6900.0
2012-05-22 11:45:00,76.27,76.28,75.9,75.9,2600.0,74.3215,74.3312,73.9609,73.9609,2600.0
2012-05-22 11:50:00,75.77,75.9,75.56,75.56,5800.0,73.8342,73.9609,73.6296,73.6296,5800.0
2012-05-22 11:55:00,75.69,75.84,75.51,75.59,1700.0,73.7563,73.9025,73.5809,73.6588,1700.0
2012-05-22 12:00:00,75.68,75.69,75.28,75.45,3000.0,73.7465,73.7563,73.3568,73.5224,3000.0
2012-05-22 12:05:00,75.58,75.64,75.21,75.24,3700.0,73.6491,73.7076,73.2885,73.3178,3700.0
2012-05-22 12:10:00,75.24,75.52,75.19,75.51,2800.0,73.3178,73.5906,73.2691,73.5809,2800.0
2012-05-22 12:15:00,75.5,75.59,75.42,75.59,2500.0,73.5711,73.6588,73.4932,73.6588,2500.0
2012-05-22 12:20:00,75.66,75.82,75.66,75.76,800.0,73.7271,73.883,73.7271,73.8245,800.0
2012-05-22 12:25:00,75.8,75.88,75.51,75.88,10200.0,73.8635,73.9414,73.5809,73.9414,10200.0
2012-05-22 12:30:00,75.85,76.13,75.73,76.0,10400.0,73.9122,74.185,73.7953,74.0584,10400.0
2012-05-22 12:35:00,76.06,76.14,76.01,76.13,1800.0,74.1168,74.1948,74.0681,74.185,1800.0
2012-05-22 12:40:00,76.13,76.15,76.08,76.15,900.0,74.185,74.2045,74.1363,74.2045,900.0
2012-05-22 12:45:00,76.15,76.44,76.15,76.44,3100.0,74.2045,74.4871,74.2045,74.4871,3100.0
2012-05-22 12:50:00,76.34,76.34,76.07,76.15,3900.0,74.3897,74.3897,74.1266,74.2045,3900.0
2012-05-22 12:55:00,76.22,76.22,76.08,76.1,1400.0,74.2727,74.2727,74.1363,74.1558,1400.0
2012-05-22 13:00:00,76.02,76.19,76.02,76.08,1000.0,74.0779,74.2435,74.0779,74.1363,1000.0
2012-05-22 13:05:00,76.1,76.11,76.03,76.11,300.0,74.1558,74.1656,74.0876,74.1656,300.0
2012-05-22 13:10:00,76.13,76.13,75.84,76.12,3500.0,74.185,74.185,73.9025,74.1753,3500.0
2012-05-22 13:15:00,76.05,76.17,75.66,75.68,2200.0,74.1071,74.224,73.7271,73.7465,2200.0
2012-05-22 13:20:00,75.6,75.97,75.6,75.92,1500.0,73.6686,74.0291,73.6686,73.9804,1500.0
2012-05-22 13:25:00,75.85,75.91,75.48,75.59,3200.0,73.9122,73.9707,73.5517,73.6588,3200.0
2012-05-22 13:30:00,75.58,75.78,75.55,75.76,1600.0,73.6491,73.844,73.6199,73.8245,1600.0
2012-05-22 13:35:00,75.79,75.89,75.7,75.73,2900.0,73.8537,73.9512,73.766,73.7953,2900.0
2012-05-22 13:40:00,75.73,75.8,75.54,75.64,10000.0,73.7953,73.8635,73.6101,73.7076,10000.0
2012-05-22 13:45:00,75.71,75.76,75.58,75.67,5800.0,73.7758,73.8245,73.6491,73.7368,5800.0
2012-05-22 13:50:00,75.67,75.7,75.63,75.7,1800.0,73.7368,73.766,73.6978,73.766,1800.0
2012-05-22 13:55:00,75.66,75.71,75.45,75.6,6700.0,73.7271,73.7758,73.5224,73.6686,6700.0
2012-05-22 14:00:00,75.59,75.93,75.59,75.88,7600.0,73.6588,73.9902,73.6588,73.9414,7600.0
2012-05-22 14:05:00,75.74,76.01,75.74,75.9,2000.0,73.805,74.0681,73.805,73.9609,2000.0
2012-05-22 14:10:00,75.99,76.0,75.72,75.88,5000.0,74.0486,74.0584,73.7855,73.9414,5000.0
2012-05-22 14:15:00,75.86,76.0,75.79,75.97,6400.0,73.9219,74.0584,73.8537,74.0291,6400.0
2012-05-22 14:20:00,75.99,76.03,75.91,75.99,3900.0,74.0486,74.0876,73.9707,74.0486,3900.0
2012-05-22 14:25:00,76.05,76.05,75.86,75.92,1600.0,74.1071,74.1071,73.9219,73.9804,1600.0
2012-05-22 14:30:00,75.92,76.05,75.57,75.93,8800.0,73.9804,74.1071,73.6394,73.9902,8800.0
2012-05-22 14:35:00,75.88,75.99,75.66,75.66,5200.0,73.9414,74.0486,73.7271,73.7271,5200.0
2012-05-22 14:40:00,75.82,75.93,75.69,75.9,3400.0,73.883,73.9902,73.7563,73.9609,3400.0
2012-05-22 14:45:00,75.86,75.96,75.7,75.96,8200.0,73.9219,74.0194,73.766,74.0194,8200.0
2012-05-22 14:50:00,75.98,76.61,75.9,76.4,50400.0,74.0389,74.6528,73.9609,74.4481,50400.0
2012-05-22 14:55:00,76.4,76.6,76.39,76.41,25700.0,74.4481,74.643,74.4384,74.4579,25700.0
2012-05-22 15:00:00,76.4,76.64,76.4,76.64,14000.0,74.4481,74.682,74.4481,74.682,14000.0
2012-05-22 15:05:00,76.65,76.7,76.44,76.45,16000.0,74.6918,74.7405,74.4871,74.4969,16000.0
2012-05-22 15:10:00,76.46,76.54,76.35,76.45,37800.0,74.5066,74.5846,74.3994,74.4969,37800.0
2012-05-22 15:15:00,76.42,76.56,75.9,75.95,20500.0,74.4676,74.6041,73.9609,74.0096,20500.0
2012-05-22 15:20:00,75.94,76.3,75.91,76.11,27600.0,73.9999,74.3507,73.9707,74.1656,27600.0
2012-05-22 15:25:00,76.16,76.26,75.88,75.9,11400.0,74.2143,74.3117,73.9414,73.9609,11400.0
2012-05-22 15:30:00,75.68,75.97,75.57,75.91,23300.0,73.7465,74.0291,73.6394,73.9707,23300.0
2012-05-22 15:35:00,75.84,76.1,75.84,75.99,14900.0,73.9025,74.1558,73.9025,74.0486,14900.0
2012-05-22 15:40:00,75.98,76.11,75.9,76.04,14000.0,74.0389,74.1656,73.9609,74.0973,14000.0
2012-05-22 15:45:00,76.0,76.07,75.89,76.0,23900.0,74.0584,74.1266,73.9512,74.0584,23900.0
2012-05-22 15:50:00,75.96,76.11,75.85,76.02,26300.0,74.0194,74.1656,73.9122,74.0779,26300.0
2012-05-22 15:55:00,76.02,76.43,75.95,76.24,28800.0,74.0779,74.4774,74.0096,74.2922,28800.0
2012-05-23 09:30:00,75.93,76.34,75.21,75.59,8000.0,73.9902,74.3897,73.2885,73.6588,8000.0
2012-05-23 09:35:00,75.44,76.07,75.33,75.47,6200.0,73.5127,74.1266,73.4055,73.5419,6200.0
2012-05-23 09:40:00,75.57,75.8,75.03,75.03,4000.0,73.6394,73.8635,73.1131,73.1131,4000.0
2012-05-23 09:45:00,75.01,75.62,75.01,75.17,7000.0,73.0937,73.6881,73.0937,73.2496,7000.0
2012-05-23 09:50:00,75.2,75.4,75.14,75.28,8600.0,73.2788,73.4737,73.2203,73.3568,8600.0
2012-05-23 09:55:00,75.28,75.54,75.15,75.35,10400.0,73.3568,73.6101,73.2301,73.425,10400.0
2012-05-23 10:00:00,75.42,75.68,75.29,75.29,6700.0,73.4932,73.7465,73.3665,73.3665,6700.0
2012-05-23 10:05:00,75.33,75.52,75.25,75.35,5100.0,73.4055,73.5906,73.3275,73.425,5100.0
2012-05-23 10:10:00,75.3,75.89,75.19,75.79,21700.0,73.3762,73.9512,73.2691,73.8537,21700.0
2012-05-23 10:15:00,75.95,75.95,75.55,75.74,4200.0,74.0096,74.0096,73.6199,73.805,4200.0
2012-05-23 10:20:00,75.85,75.85,75.3,75.38,4500.0,73.9122,73.9122,73.3762,73.4542,4500.0
2012-05-23 10:25:00,75.38,75.38,75.01,75.06,8200.0,73.4542,73.4542,73.0937,73.1424,8200.0
2012-05-23 10:30:00,75.12,75.31,75.08,75.22,10100.0,73.2008,73.386,73.1619,73.2983,10100.0
2012-05-23 10:35:00,75.22,75.4,75.22,75.33,8400.0,73.2983,73.4737,73.2983,73.4055,8400.0
2012-05-23 10:40:00,75.28,75.5,75.28,75.5,4200.0,73.3568,73.5711,73.3568,73.5711,4200.0
2012-05-23 10:45:00,75.42,75.43,75.22,75.28,7700.0,73.4932,73.5029,73.2983,73.3568,7700.0
2012-05-23 10:50:00,75.28,75.42,75.07,75.36,4900.0,73.3568,73.4932,73.1521,73.4347,4900.0
2012-05-23 10:55:00,75.38,75.39,75.24,75.27,4500.0,73.4542,73.464,73.3178,73.347,4500.0
2012-05-23 11:00:00,75.18,75.19,74.64,74.81,16000.0,73.2593,73.2691,72.7331,72.8988,16000.0
2012-05-23 11:05:00,74.87,75.1,74.87,75.1,6100.0,72.9572,73.1814,72.9572,73.1814,6100.0
2012-05-23 11:10:00,75.1,75.29,74.95,75.28,5300.0,73.1814,73.3665,73.0352,73.3568,5300.0
2012-05-23 11:15:00,75.21,75.22,75.03,75.08,2000.0,73.2885,73.2983,73.1131,73.1619,2000.0
2012-05-23 11:20:00,75.15,75.16,75.0,75.04,5100.0,73.2301,73.2398,73.0839,73.1229,5100.0
2012-05-23 11:25:00,75.02,75.03,74.74,74.74,2400.0,73.1034,73.1131,72.8306,72.8306,2400.0
2012-05-23 11:30:00,74.75,74.75,74.34,74.41,18200.0,72.8403,72.8403,72.4408,72.509,18200.0
2012-05-23 11:35:00,74.42,74.56,74.4,74.47,14600.0,72.5187,72.6552,72.4992,72.5675,14600.0
2012-05-23 11:40:00,74.47,74.66,74.47,74.53,6100.0,72.5675,72.7526,72.5675,72.6259,6100.0
2012-05-23 11:45:00,74.49,74.55,74.35,74.48,14500.0,72.5869,72.6454,72.4505,72.5772,14500.0
2012-05-23 11:50:00,74.49,74.52,74.32,74.37,5900.0,72.5869,72.6162,72.4213,72.47,5900.0
2012-05-23 11:55:00,74.43,74.5,74.3,74.45,9500.0,72.5285,72.5967,72.4018,72.548,9500.0
2012-05-23 12:00:00,74.47,74.47,74.24,74.36,8800.0,72.5675,72.5675,72.3433,72.4603,8800.0
2012-05-23 12:05:00,74.37,74.45,74.22,74.41,8700.0,72.47,72.548,72.3238,72.509,8700.0
2012-05-23 12:10:00,74.4,74.4,74.09,74.13,8500.0,72.4992,72.4992,72.1972,72.2361,8500.0
2012-05-23 12:15:00,74.06,74.47,73.91,74.34,14200.0,72.1679,72.5675,72.0218,72.4408,14200.0
2012-05-23 12:20:00,74.32,74.36,74.04,74.09,3200.0,72.4213,72.4603,72.1484,72.1972,3200.0
2012-05-23 12:25:00,74.11,74.12,73.8,73.9,15300.0,72.2167,72.2264,71.9146,72.012,15300.0
2012-05-23 12:30:00,73.82,74.06,73.82,74.06,11900.0,71.9341,72.1679,71.9341,72.1679,11900.0
2012-05-23 12:35:00,74.06,74.38,74.01,74.2,5500.0,72.1679,72.4798,72.1192,72.3044,5500.0
2012-05-23 12:40:00,74.15,74.51,74.15,74.5,9600.0,72.2556,72.6064,72.2556,72.5967,9600.0
2012-05-23 12:45:00,74.5,74.51,74.16,74.43,10700.0,72.5967,72.6064,72.2654,72.5285,10700.0
2012-05-23 12:50:00,74.38,74.5,74.25,74.4,6800.0,72.4798,72.5967,72.3531,72.4992,6800.0
2012-05-23 12:55:00,74.44,74.46,74.21,74.36,7900.0,72.5382,72.5577,72.3141,72.4603,7900.0
2012-05-23 13:00:00,74.35,74.4,74.22,74.25,2200.0,72.4505,72.4992,72.3238,72.3531,2200.0
2012-05-23 13:05:00,74.28,74.36,74.03,74.34,30800.0,72.3823,72.4603,72.1387,72.4408,30800.0
2012-05-23 13:10:00,74.29,74.31,74.19,74.27,32400.0,72.3921,72.4115,72.2946,72.3726,32400.0
2012-05-23 13:15:00,74.24,74.33,74.17,74.24,8100.0,72.3433,72.431,72.2751,72.3433,8100.0
2012-05-23 13:20:00,74.22,74.39,74.16,74.25,24500.0,72.3238,72.4895,72.2654,72.3531,24500.0
2012-05-23 13:25:00,74.28,74.73,74.28,74.73,4900.0,72.3823,72.8208,72.3823,72.8208,4900.0
2012-05-23 13:30:00,74.69,74.69,74.54,74.57,1700.0,72.7818,72.7818,72.6357,72.6649,1700.0
2012-05-23 13:35:00,74.56,74.85,74.5,74.8,5200.0,72.6552,72.9377,72.5967,72.889,5200.0
2012-05-23 13:40:00,74.83,74.84,74.67,74.76,4100.0,72.9183,72.928,72.7623,72.85,4100.0
2012-05-23 13:45:00,74.75,75.16,74.7,74.94,6800.0,72.8403,73.2398,72.7916,73.0254,6800.0
2012-05-23 13:50:00,75.13,75.13,74.83,74.93,5700.0,73.2106,73.2106,72.9183,73.0157,5700.0
2012-05-23 13:55:00,74.88,75.22,74.82,75.22,4600.0,72.967,73.2983,72.9085,73.2983,4600.0
2012-05-23 14:00:00,75.33,75.33,74.97,75.01,3500.0,73.4055,73.4055,73.0547,73.0937,3500.0
2012-05-23 14:05:00,75.04,75.09,74.99,75.01,3800.0,73.1229,73.1716,73.0742,73.0937,3800.0
2012-05-23 14:10:00,75.08,75.08,74.66,74.66,5500.0,73.1619,73.1619,72.7526,72.7526,5500.0
2012-05-23 14:15:00,74.72,74.72,74.42,74.54,25800.0,72.8111,72.8111,72.5187,72.6357,25800.0
2012-05-23 14:20:00,74.53,74.66,74.5,74.64,9600.0,72.6259,72.7526,72.5967,72.7331,9600.0
2012-05-23 14:25:00,74.62,74.78,74.52,74.52,4500.0,72.7136,72.8695,72.6162,72.6162,4500.0
2012-05-23 14:30:00,74.55,74.79,74.54,74.71,10100.0,72.6454,72.8793,72.6357,72.8013,10100.0
2012-05-23 14:35:00,74.67,74.83,74.66,74.72,11100.0,72.7623,72.9183,72.7526,72.8111,11100.0
2012-05-23 14:40:00,74.72,75.0,74.69,74.87,5200.0,72.8111,73.0839,72.7818,72.9572,5200.0
2012-05-23 14:45:00,74.82,75.02,74.81,75.0,1900.0,72.9085,73.1034,72.8988,73.0839,1900.0
2012-05-23 14:50:00,75.02,75.17,74.98,75.06,4200.0,73.1034,73.2496,73.0644,73.1424,4200.0
2012-05-23 14:55:00,75.06,75.22,74.98,75.08,3700.0,73.1424,73.2983,73.0644,73.1619,3700.0
2012-05-23 15:00:00,75.11,75.3,75.09,75.29,3200.0,73.1911,73.3762,73.1716,73.3665,3200.0
2012-05-23 15:05:00,75.27,75.27,75.05,75.2,3500.0,73.347,73.347,73.1326,73.2788,3500.0
2012-05-23 15:10:00,75.25,75.35,75.23,75.26,2200.0,73.3275,73.425,73.308,73.3373,2200.0
2012-05-23 15:15:00,75.29,75.4,75.25,75.4,2800.0,73.3665,73.4737,73.3275,73.4737,2800.0
2012-05-23 15:20:00,75.46,75.5,75.31,75.34,6200.0,73.5322,73.5711,73.386,73.4152,6200.0
2012-05-23 15:25:00,75.36,75.5,75.36,75.41,8700.0,73.4347,73.5711,73.4347,73.4834,8700.0
2012-05-23 15:30:00,75.45,75.69,75.45,75.69,17000.0,73.5224,73.7563,73.5224,73.7563,17000.0
2012-05-23 15:35:00,75.69,76.24,75.69,76.24,42600.0,73.7563,74.2922,73.7563,74.2922,42600.0
2012-05-23 15:40:00,76.25,76.38,75.91,76.25,17300.0,74.302,74.4287,73.9707,74.302,17300.0
2012-05-23 15:45:00,76.23,76.23,75.89,75.9,7300.0,74.2825,74.2825,73.9512,73.9609,7300.0
2012-05-23 15:50:00,75.96,76.34,75.91,76.25,14900.0,74.0194,74.3897,73.9707,74.302,14900.0
2012-05-23 15:55:00,76.25,76.8,76.25,76.63,48300.0,74.302,74.8379,74.302,74.6723,48300.0
2012-05-24 09:30:00,77.36,77.36,76.0,76.25,7100.0,75.3836,75.3836,74.0584,74.302,7100.0
2012-05-24 09:35:00,76.07,76.25,75.66,75.95,6300.0,74.1266,74.302,73.7271,74.0096,6300.0
2012-05-24 09:40:00,75.92,75.93,75.16,75.36,3000.0,73.9804,73.9902,73.2398,73.4347,3000.0
2012-05-24 09:45:00,75.5,75.63,75.21,75.27,2700.0,73.5711,73.6978,73.2885,73.347,2700.0
2012-05-24 09:50:00,75.28,75.63,75.11,75.22,11800.0,73.3568,73.6978,73.1911,73.2983,11800.0
2012-05-24 09:55:00,75.24,75.49,75.23,75.39,700.0,73.3178,73.5614,73.308,73.464,700.0
2012-05-24 10:00:00,75.4,75.63,75.2,75.4,17500.0,73.4737,73.6978,73.2788,73.4737,17500.0
2012-05-24 10:05:00,75.56,75.81,75.4,75.8,4800.0,73.6296,73.8732,73.4737,73.8635,4800.0
2012-05-24 10:10:00,75.71,75.84,75.46,75.58,3800.0,73.7758,73.9025,73.5322,73.6491,3800.0
2012-05-24 10:15:00,75.62,76.21,75.6,76.0,20300.0,73.6881,74.263,73.6686,74.0584,20300.0
2012-05-24 10:20:00,75.85,76.0,75.65,75.75,5400.0,73.9122,74.0584,73.7173,73.8148,5400.0
2012-05-24 10:25:00,75.75,75.84,75.6,75.84,2700.0,73.8148,73.9025,73.6686,73.9025,2700.0
2012-05-24 10:30:00,75.84,75.99,75.6,75.99,1900.0,73.9025,74.0486,73.6686,74.0486,1900.0
2012-05-24 10:35:00,76.03,76.06,75.9,75.9,2900.0,74.0876,74.1168,73.9609,73.9609,2900.0
2012-05-24 10:40:00,75.86,76.02,75.86,75.91,2800.0,73.9219,74.0779,73.9219,73.9707,2800.0
2012-05-24 10:45:00,75.88,75.9,75.74,75.74,2900.0,73.9414,73.9609,73.805,73.805,2900.0
2012-05-24 10:50:00,75.78,75.78,75.62,75.75,2300.0,73.844,73.844,73.6881,73.8148,2300.0
2012-05-24 10:55:00,75.75,75.82,75.66,75.77,2600.0,73.8148,73.883,73.7271,73.8342,2600.0
2012-05-24 11:00:00,75.7,75.77,75.61,75.63,1300.0,73.766,73.8342,73.6783,73.6978,1300.0
2012-05-24 11:05:00,75.63,75.79,75.48,75.48,7200.0,73.6978,73.8537,73.5517,73.5517,7200.0
2012-05-24 11:10:00,75.5,75.65,75.5,75.57,1500.0,73.5711,73.7173,73.5711,73.6394,1500.0
2012-05-24 11:15:00,75.61,75.74,75.61,75.74,2300.0,73.6783,73.805,73.6783,73.805,2300.0
2012-05-24 11:20:00,75.63,75.74,75.53,75.7,8300.0,73.6978,73.805,73.6004,73.766,8300.0
2012-05-24 11:25:00,75.63,75.85,75.63,75.85,1200.0,73.6978,73.9122,73.6978,73.9122,1200.0
2012-05-24 11:30:00,75.85,75.89,75.55,75.55,2600.0,73.9122,73.9512,73.6199,73.6199,2600.0
2012-05-24 11:35:00,75.54,75.55,75.28,75.41,3200.0,73.6101,73.6199,73.3568,73.4834,3200.0
2012-05-24 11:40:00,75.42,75.55,75.31,75.37,8100.0,73.4932,73.6199,73.386,73.4445,8100.0
2012-05-24 11:45:00,75.36,75.37,75.17,75.29,3200.0,73.4347,73.4445,73.2496,73.3665,3200.0
2012-05-24 11:50:00,75.34,75.44,75.34,75.43,900.0,73.4152,73.5127,73.4152,73.5029,900.0
2012-05-24 11:55:00,75.34,75.37,75.18,75.24,4600.0,73.4152,73.4445,73.2593,73.3178,4600.0
2012-05-24 12:00:00,75.15,75.2,74.84,74.89,3200.0,73.2301,73.2788,72.928,72.9767,3200.0
2012-05-24 12:05:00,74.95,75.02,74.81,74.81,9300.0,73.0352,73.1034,72.8988,72.8988,9300.0
2012-05-24 12:10:00,74.83,74.91,74.83,74.85,5100.0,72.9183,72.9962,72.9183,72.9377,5100.0
2012-05-24 12:15:00,74.85,75.04,74.83,75.01,8000.0,72.9377,73.1229,72.9183,73.0937,8000.0
2012-05-24 12:20:00,74.99,75.09,74.9,74.9,2700.0,73.0742,73.1716,72.9865,72.9865,2700.0
2012-05-24 12:25:00,75.02,75.02,74.91,74.91,2200.0,73.1034,73.1034,72.9962,72.9962,2200.0
2012-05-24 12:30:00,74.94,75.0,74.84,74.84,2000.0,73.0254,73.0839,72.928,72.928,2000.0
2012-05-24 12:35:00,74.83,74.96,74.76,74.76,3500.0,72.9183,73.0449,72.85,72.85,3500.0
2012-05-24 12:40:00,74.79,74.79,74.53,74.71,5000.0,72.8793,72.8793,72.6259,72.8013,5000.0
2012-05-24 12:45:00,74.7,74.75,74.58,74.58,3100.0,72.7916,72.8403,72.6746,72.6746,3100.0
2012-05-24 12:50:00,74.58,74.71,74.37,74.37,5700.0,72.6746,72.8013,72.47,72.47,5700.0
2012-05-24 12:55:00,74.4,74.58,74.28,74.47,6000.0,72.4992,72.6746,72.3823,72.5675,6000.0
2012-05-24 13:00:00,74.5,74.5,74.29,74.42,11600.0,72.5967,72.5967,72.3921,72.5187,11600.0
2012-05-24 13:05:00,74.45,74.5,74.39,74.42,8100.0,72.548,72.5967,72.4895,72.5187,8100.0
2012-05-24 13:10:00,74.47,74.52,74.35,74.4,6500.0,72.5675,72.6162,72.4505,72.4992,6500.0
2012-05-24 13:15:00,74.48,74.5,74.29,74.39,13900.0,72.5772,72.5967,72.3921,72.4895,13900.0
2012-05-24 13:20:00,74.4,74.41,74.26,74.26,5400.0,72.4992,72.509,72.3628,72.3628,5400.0
2012-05-24 13:25:00,74.32,74.35,74.05,74.14,5100.0,72.4213,72.4505,72.1582,72.2459,5100.0
2012-05-24 13:30:00,74.17,74.2,74.0,74.17,5300.0,72.2751,72.3044,72.1095,72.2751,5300.0
2012-05-24 13:35:00,74.14,74.3,74.14,74.3,2000.0,72.2459,72.4018,72.2459,72.4018,2000.0
2012-05-24 13:40:00,74.3,74.37,74.08,74.18,5700.0,72.4018,72.47,72.1874,72.2849,5700.0
2012-05-24 13:45:00,74.12,74.12,73.94,74.01,2900.0,72.2264,72.2264,72.051,72.1192,2900.0
2012-05-24 13:50:00,73.96,74.23,73.93,74.05,8400.0,72.0705,72.3336,72.0412,72.1582,8400.0
2012-05-24 13:55:00,74.05,74.19,73.83,74.06,8500.0,72.1582,72.2946,71.9438,72.1679,8500.0
2012-05-24 14:00:00,74.06,74.25,74.0,74.0,7800.0,72.1679,72.3531,72.1095,72.1095,7800.0
2012-05-24 14:05:00,74.04,74.25,74.04,74.25,3200.0,72.1484,72.3531,72.1484,72.3531,3200.0
2012-05-24 14:10:00,74.2,74.22,73.85,73.93,9000.0,72.3044,72.3238,71.9633,72.0412,9000.0
2012-05-24 14:15:00,73.86,73.97,73.76,73.86,11100.0,71.973,72.0802,71.8756,71.973,11100.0
2012-05-24 14:20:00,73.86,74.1,73.76,74.06,10400.0,71.973,72.2069,71.8756,72.1679,10400.0
2012-05-24 14:25:00,74.05,74.06,73.9,73.95,9100.0,72.1582,72.1679,72.012,72.0607,9100.0
2012-05-24 14:30:00,74.01,74.24,73.94,74.24,5400.0,72.1192,72.3433,72.051,72.3433,5400.0
2012-05-24 14:35:00,74.21,74.39,74.03,74.03,11000.0,72.3141,72.4895,72.1387,72.1387,11000.0
2012-05-24 14:40:00,74.05,74.22,73.8,74.14,7200.0,72.1582,72.3238,71.9146,72.2459,7200.0
2012-05-24 14:45:00,74.13,74.13,73.84,74.07,3500.0,72.2361,72.2361,71.9535,72.1777,3500.0
2012-05-24 14:50:00,74.11,74.18,73.86,74.18,4000.0,72.2167,72.2849,71.973,72.2849,4000.0
2012-05-24 14:55:00,74.06,74.21,74.06,74.09,3300.0,72.1679,72.3141,72.1679,72.1972,3300.0
2012-05-24 15:00:00,74.14,74.33,74.14,74.28,6800.0,72.2459,72.431,72.2459,72.3823,6800.0
2012-05-24 15:05:00,74.28,74.4,74.15,74.35,6800.0,72.3823,72.4992,72.2556,72.4505,6800.0
2012-05-24 15:10:00,74.4,74.41,74.15,74.36,6500.0,72.4992,72.509,72.2556,72.4603,6500.0
2012-05-24 15:15:00,74.32,74.47,74.15,74.44,5900.0,72.4213,72.5675,72.2556,72.5382,5900.0
2012-05-24 15:20:00,74.47,74.5,74.25,74.48,9700.0,72.5675,72.5967,72.3531,72.5772,9700.0
2012-05-24 15:25:00,74.45,74.61,74.32,74.46,7300.0,72.548,72.7039,72.4213,72.5577,7300.0
2012-05-24 15:30:00,74.54,74.7,74.5,74.7,20400.0,72.6357,72.7916,72.5967,72.7916,20400.0
2012-05-24 15:35:00,74.69,74.75,74.46,74.46,10200.0,72.7818,72.8403,72.5577,72.5577,10200.0
2012-05-24 15:40:00,74.45,74.52,74.31,74.31,9000.0,72.548,72.6162,72.4115,72.4115,9000.0
2012-05-24 15:45:00,74.37,74.62,74.37,74.59,11300.0,72.47,72.7136,72.47,72.6844,11300.0
2012-05-24 15:50:00,74.56,74.76,74.52,74.69,14500.0,72.6552,72.85,72.6162,72.7818,14500.0
2012-05-24 15:55:00,74.7,74.77,74.52,74.77,19000.0,72.7916,72.8598,72.6162,72.8598,19000.0
2012-05-25 09:30:00,74.23,74.38,73.88,74.2,8100.0,72.3336,72.4798,71.9925,72.3044,8100.0
2012-05-25 09:35:00,74.32,74.78,74.32,74.44,2300.0,72.4213,72.8695,72.4213,72.5382,2300.0
2012-05-25 09:40:00,74.38,74.38,74.06,74.06,1200.0,72.4798,72.4798,72.1679,72.1679,1200.0
2012-05-25 09:45:00,74.08,74.28,74.08,74.1,4300.0,72.1874,72.3823,72.1874,72.2069,4300.0
2012-05-25 09:50:00,74.15,74.37,73.91,74.06,4300.0,72.2556,72.47,72.0218,72.1679,4300.0
2012-05-25 09:55:00,74.09,74.49,74.09,74.49,62800.0,72.1972,72.5869,72.1972,72.5869,62800.0
2012-05-25 10:00:00,74.33,74.35,74.13,74.34,1000.0,72.431,72.4505,72.2361,72.4408,1000.0
2012-05-25 10:05:00,74.52,74.52,74.35,74.47,1000.0,72.6162,72.6162,72.4505,72.5675,1000.0
2012-05-25 10:10:00,74.29,74.43,74.25,74.25,700.0,72.3921,72.5285,72.3531,72.3531,700.0
2012-05-25 10:15:00,74.26,74.27,73.95,74.1,3400.0,72.3628,72.3726,72.0607,72.2069,3400.0
2012-05-25 10:20:00,74.1,74.11,73.5,73.72,6900.0,72.2069,72.2167,71.6222,71.8366,6900.0
2012-05-25 10:25:00,73.71,73.8,73.51,73.56,3900.0,71.8269,71.9146,71.632,71.6807,3900.0
2012-05-25 10:30:00,73.6,73.76,73.47,73.55,5900.0,71.7197,71.8756,71.593,71.671,5900.0
2012-05-25 10:35:00,73.55,74.12,73.55,73.85,7900.0,71.671,72.2264,71.671,71.9633,7900.0
2012-05-25 10:40:00,73.86,73.86,73.65,73.71,4100.0,71.973,71.973,71.7684,71.8269,4100.0
2012-05-25 10:45:00,73.67,73.78,73.53,73.65,12800.0,71.7879,71.8951,71.6515,71.7684,12800.0
2012-05-25 10:50:00,73.64,73.65,73.26,73.3,11700.0,71.7587,71.7684,71.3884,71.4273,11700.0
2012-05-25 10:55:00,73.32,73.72,73.32,73.56,8000.0,71.4468,71.8366,71.4468,71.6807,8000.0
2012-05-25 11:00:00,73.58,73.97,73.57,73.82,2600.0,71.7002,72.0802,71.6904,71.9341,2600.0
2012-05-25 11:05:00,73.89,74.22,73.89,74.07,22500.0,72.0023,72.3238,72.0023,72.1777,22500.0
2012-05-25 11:10:00,74.28,74.34,74.28,74.33,900.0,72.3823,72.4408,72.3823,72.431,900.0
2012-05-25 11:15:00,74.4,74.4,74.24,74.33,1400.0,72.4992,72.4992,72.3433,72.431,1400.0
2012-05-25 11:20:00,74.3,74.37,74.29,74.37,700.0,72.4018,72.47,72.3921,72.47,700.0
2012-05-25 11:25:00,74.44,74.44,74.34,74.34,700.0,72.5382,72.5382,72.4408,72.4408,700.0
2012-05-25 11:30:00,74.35,74.35,74.21,74.21,800.0,72.4505,72.4505,72.3141,72.3141,800.0
2012-05-25 11:35:00,74.3,74.3,74.15,74.26,600.0,72.4018,72.4018,72.2556,72.3628,600.0
2012-05-25 11:40:00,74.3,74.4,74.28,74.4,500.0,72.4018,72.4992,72.3823,72.4992,500.0
2012-05-25 11:45:00,74.43,74.57,74.37,74.52,3900.0,72.5285,72.6649,72.47,72.6162,3900.0
2012-05-25 11:50:00,74.5,74.6,74.37,74.53,2000.0,72.5967,72.6941,72.47,72.6259,2000.0
2012-05-25 11:55:00,74.49,74.6,74.42,74.54,1400.0,72.5869,72.6941,72.5187,72.6357,1400.0
2012-05-25 12:00:00,74.66,74.66,74.5,74.56,900.0,72.7526,72.7526,72.5967,72.6552,900.0
2012-05-25 12:05:00,74.6,74.81,74.6,74.77,4000.0,72.6941,72.8988,72.6941,72.8598,4000.0
2012-05-25 12:10:00,74.72,74.72,74.55,74.55,1600.0,72.8111,72.8111,72.6454,72.6454,1600.0
2012-05-25 12:15:00,74.6,74.68,74.54,74.68,1000.0,72.6941,72.7721,72.6357,72.7721,1000.0
2012-05-25 12:20:00,74.72,74.74,74.61,74.61,6700.0,72.8111,72.8306,72.7039,72.7039,6700.0
2012-05-25 12:25:00,74.61,74.66,74.45,74.45,2200.0,72.7039,72.7526,72.548,72.548,2200.0
2012-05-25 12:30:00,74.46,74.62,74.4,74.55,2500.0,72.5577,72.7136,72.4992,72.6454,2500.0
2012-05-25 12:35:00,74.57,74.84,74.57,74.84,3600.0,72.6649,72.928,72.6649,72.928,3600.0
2012-05-25 12:40:00,74.84,74.89,74.67,74.7,3900.0,72.928,72.9767,72.7623,72.7916,3900.0
2012-05-25 12:45:00,74.72,74.73,74.62,74.64,1600.0,72.8111,72.8208,72.7136,72.7331,1600.0
2012-05-25 12:50:00,74.6,74.8,74.6,74.77,17200.0,72.6941,72.889,72.6941,72.8598,17200.0
2012-05-25 12:55:00,74.8,74.81,74.68,74.7,3900.0,72.889,72.8988,72.7721,72.7916,3900.0
2012-05-25 13:00:00,74.68,74.73,74.65,74.7,1000.0,72.7721,72.8208,72.7429,72.7916,1000.0
2012-05-25 13:05:00,74.7,74.73,74.66,74.73,1000.0,72.7916,72.8208,72.7526,72.8208,1000.0
2012-05-25 13:10:00,74.7,74.71,74.58,74.7,2600.0,72.7916,72.8013,72.6746,72.7916,2600.0
2012-05-25 13:15:00,74.7,74.7,74.5,74.7,3200.0,72.7916,72.7916,72.5967,72.7916,3200.0
2012-05-25 13:20:00,74.71,74.74,74.64,74.68,4200.0,72.8013,72.8306,72.7331,72.7721,4200.0
2012-05-25 13:25:00,74.68,74.72,74.66,74.7,4500.0,72.7721,72.8111,72.7526,72.7916,4500.0
2012-05-25 13:30:00,74.67,74.9,74.6,74.87,11500.0,72.7623,72.9865,72.6941,72.9572,11500.0
2012-05-25 13:35:00,74.81,74.9,74.79,74.9,1800.0,72.8988,72.9865,72.8793,72.9865,1800.0
2012-05-25 13:40:00,74.95,75.22,74.95,75.22,1300.0,73.0352,73.2983,73.0352,73.2983,1300.0
2012-05-25 13:45:00,75.24,75.27,75.11,75.11,2700.0,73.3178,73.347,73.1911,73.1911,2700.0
2012-05-25 13:50:00,75.17,75.17,74.98,74.99,3500.0,73.2496,73.2496,73.0644,73.0742,3500.0
2012-05-25 13:55:00,74.99,75.13,74.95,75.07,2700.0,73.0742,73.2106,73.0352,73.1521,2700.0
2012-05-25 14:00:00,75.05,75.05,74.89,74.9,3200.0,73.1326,73.1326,72.9767,72.9865,3200.0
2012-05-25 14:05:00,74.9,74.96,74.86,74.9,1900.0,72.9865,73.0449,72.9475,72.9865,1900.0
2012-05-25 14:10:00,74.88,75.0,74.88,74.94,1900.0,72.967,73.0839,72.967,73.0254,1900.0
2012-05-25 14:15:00,74.97,74.98,74.79,74.8,2700.0,73.0547,73.0644,72.8793,72.889,2700.0
2012-05-25 14:20:00,74.8,74.81,74.62,74.68,1800.0,72.889,72.8988,72.7136,72.7721,1800.0
2012-05-25 14:25:00,74.74,74.95,74.73,74.9,2200.0,72.8306,73.0352,72.8208,72.9865,2200.0
2012-05-25 14:30:00,74.88,74.88,74.82,74.84,1000.0,72.967,72.967,72.9085,72.928,1000.0
2012-05-25 14:35:00,74.85,74.87,74.65,74.75,2000.0,72.9377,72.9572,72.7429,72.8403,2000.0
2012-05-25 14:40:00,74.82,74.82,74.69,74.78,800.0,72.9085,72.9085,72.7818,72.8695,800.0
2012-05-25 14:45:00,74.78,74.8,74.58,74.63,6100.0,72.8695,72.889,72.6746,72.7234,6100.0
2012-05-25 14:50:00,74.61,74.68,74.56,74.66,4100.0,72.7039,72.7721,72.6552,72.7526,4100.0
2012-05-25 14:55:00,74.7,74.7,74.57,74.57,2300.0,72.7916,72.7916,72.6649,72.6649,2300.0
2012-05-25 15:00:00,74.63,74.77,74.59,74.77,5700.0,72.7234,72.8598,72.6844,72.8598,5700.0
2012-05-25 15:05:00,74.8,74.8,74.58,74.71,7100.0,72.889,72.889,72.6746,72.8013,7100.0
2012-05-25 15:10:00,74.73,74.73,74.5,74.53,8000.0,72.8208,72.8208,72.5967,72.6259,8000.0
2012-05-25 15:15:00,74.53,74.58,74.48,74.48,4300.0,72.6259,72.6746,72.5772,72.5772,4300.0
2012-05-25 15:20:00,74.47,74.51,74.3,74.3,12500.0,72.5675,72.6064,72.4018,72.4018,12500.0
2012-05-25 15:25:00,74.3,74.63,74.3,74.55,4900.0,72.4018,72.7234,72.4018,72.6454,4900.0
2012-05-25 15:30:00,74.55,74.79,74.47,74.64,6000.0,72.6454,72.8793,72.5675,72.7331,6000.0
2012-05-25 15:35:00,74.72,74.72,74.46,74.6,4000.0,72.8111,72.8111,72.5577,72.6941,4000.0
2012-05-25 15:40:00,74.62,74.67,74.55,74.56,5800.0,72.7136,72.7623,72.6454,72.6552,5800.0
2012-05-25 15:45:00,74.56,74.67,74.39,74.62,8300.0,72.6552,72.7623,72.4895,72.7136,8300.0
2012-05-25 15:50:00,74.66,74.71,74.55,74.61,11100.0,72.7526,72.8013,72.6454,72.7039,11100.0
2012-05-25 15:55:00,74.66,74.83,74.62,74.65,14000.0,72.7526,72.9183,72.7136,72.7429,14000.0
2012-05-29 09:30:00,76.9,76.9,75.64,75.75,27800.0,74.9354,74.9354,73.7076,73.8148,27800.0
2012-05-29 09:35:00,75.89,76.03,75.76,75.94,3300.0,73.9512,74.0876,73.8245,73.9999,3300.0
2012-05-29 09:40:00,75.86,75.95,75.75,75.75,6900.0,73.9219,74.0096,73.8148,73.8148,6900.0
2012-05-29 09:45:00,75.75,75.75,75.06,75.11,21500.0,73.8148,73.8148,73.1424,73.1911,21500.0
2012-05-29 09:50:00,75.09,75.17,74.65,74.73,5900.0,73.1716,73.2496,72.7429,72.8208,5900.0
2012-05-29 09:55:00,74.79,74.79,74.35,74.36,10400.0,72.8793,72.8793,72.4505,72.4603,10400.0
2012-05-29 10:00:00,74.41,74.69,74.41,74.54,6600.0,72.509,72.7818,72.509,72.6357,6600.0
2012-05-29 10:05:00,74.54,74.72,74.54,74.66,5600.0,72.6357,72.8111,72.6357,72.7526,5600.0
2012-05-29 10:10:00,74.7,75.18,74.7,75.04,9000.0,72.7916,73.2593,72.7916,73.1229,9000.0
2012-05-29 10:15:00,75.05,75.33,74.98,75.26,4900.0,73.1326,73.4055,73.0644,73.3373,4900.0
2012-05-29 10:20:00,75.28,75.36,75.25,75.26,2500.0,73.3568,73.4347,73.3275,73.3373,2500.0
2012-05-29 10:25:00,75.26,75.65,75.26,75.33,9300.0,73.3373,73.7173,73.3373,73.4055,9300.0
2012-05-29 10:30:00,75.33,75.75,75.31,75.61,7700.0,73.4055,73.8148,73.386,73.6783,7700.0
2012-05-29 10:35:00,75.61,75.63,75.3,75.3,9800.0,73.6783,73.6978,73.3762,73.3762,9800.0
2012-05-29 10:40:00,75.31,75.42,75.29,75.29,5800.0,73.386,73.4932,73.3665,73.3665,5800.0
2012-05-29 10:45:00,75.29,75.39,75.28,75.28,3900.0,73.3665,73.464,73.3568,73.3568,3900.0
2012-05-29 10:50:00,75.35,75.36,75.28,75.33,5700.0,73.425,73.4347,73.3568,73.4055,5700.0
2012-05-29 10:55:00,75.33,75.35,75.27,75.3,10600.0,73.4055,73.425,73.347,73.3762,10600.0
2012-05-29 11:00:00,75.3,75.31,75.1,75.1,7800.0,73.3762,73.386,73.1814,73.1814,7800.0
2012-05-29 11:05:00,75.11,75.11,75.0,75.1,6800.0,73.1911,73.1911,73.0839,73.1814,6800.0
2012-05-29 11:10:00,75.03,75.09,74.76,74.84,6500.0,73.1131,73.1716,72.85,72.928,6500.0
2012-05-29 11:15:00,74.88,75.01,74.86,74.92,2600.0,72.967,73.0937,72.9475,73.006,2600.0
2012-05-29 11:20:00,74.93,74.97,74.82,74.97,4200.0,73.0157,73.0547,72.9085,73.0547,4200.0
2012-05-29 11:25:00,74.94,75.33,74.93,75.33,5900.0,73.0254,73.4055,73.0157,73.4055,5900.0
2012-05-29 11:30:00,75.34,75.42,74.94,75.04,3200.0,73.4152,73.4932,73.0254,73.1229,3200.0
2012-05-29 11:35:00,75.04,75.04,74.76,74.86,8300.0,73.1229,73.1229,72.85,72.9475,8300.0
2012-05-29 11:40:00,74.85,74.95,74.74,74.9,4000.0,72.9377,73.0352,72.8306,72.9865,4000.0
2012-05-29 11:45:00,74.82,74.9,74.27,74.51,14600.0,72.9085,72.9865,72.3726,72.6064,14600.0
2012-05-29 11:50:00,74.56,74.7,74.46,74.69,4100.0,72.6552,72.7916,72.5577,72.7818,4100.0
2012-05-29 11:55:00,74.69,74.81,74.49,74.53,7100.0,72.7818,72.8988,72.5869,72.6259,7100.0
2012-05-29 12:00:00,74.53,74.65,74.41,74.49,9300.0,72.6259,72.7429,72.509,72.5869,9300.0
2012-05-29 12:05:00,74.52,74.66,74.44,74.63,11500.0,72.6162,72.7526,72.5382,72.7234,11500.0
2012-05-29 12:10:00,74.64,74.64,74.49,74.51,2600.0,72.7331,72.7331,72.5869,72.6064,2600.0
2012-05-29 12:15:00,74.44,74.55,74.44,74.51,6600.0,72.5382,72.6454,72.5382,72.6064,6600.0
2012-05-29 12:20:00,74.5,74.56,74.45,74.48,3100.0,72.5967,72.6552,72.548,72.5772,3100.0
2012-05-29 12:25:00,74.48,74.57,74.21,74.21,8100.0,72.5772,72.6649,72.3141,72.3141,8100.0
2012-05-29 12:30:00,74.29,74.31,73.85,73.85,8500.0,72.3921,72.4115,71.9633,71.9633,8500.0
2012-05-29 12:35:00,73.92,73.94,73.62,73.62,25700.0,72.0315,72.051,71.7392,71.7392,25700.0
2012-05-29 12:40:00,73.68,73.87,73.61,73.73,6300.0,71.7976,71.9828,71.7294,71.8464,6300.0
2012-05-29 12:45:00,73.75,73.97,73.71,73.86,8200.0,71.8658,72.0802,71.8269,71.973,8200.0
2012-05-29 12:50:00,73.79,73.95,73.72,73.89,8300.0,71.9048,72.0607,71.8366,72.0023,8300.0
2012-05-29 12:55:00,73.83,74.06,73.8,73.98,7100.0,71.9438,72.1679,71.9146,72.09,7100.0
2012-05-29 13:00:00,74.0,74.09,73.86,74.04,9900.0,72.1095,72.1972,71.973,72.1484,9900.0
2012-05-29 13:05:00,74.01,74.01,73.89,73.92,8500.0,72.1192,72.1192,72.0023,72.0315,8500.0
2012-05-29 13:10:00,73.91,74.09,73.89,73.9,7300.0,72.0218,72.1972,72.0023,72.012,7300.0
2012-05-29 13:15:00,73.89,74.01,73.83,73.99,4200.0,72.0023,72.1192,71.9438,72.0997,4200.0
2012-05-29 13:20:00,74.0,74.04,73.83,74.0,7100.0,72.1095,72.1484,71.9438,72.1095,7100.0
2012-05-29 13:25:00,73.93,74.0,73.88,73.96,9400.0,72.0412,72.1095,71.9925,72.0705,9400.0
2012-05-29 13:30:00,73.95,74.03,73.93,73.99,11900.0,72.0607,72.1387,72.0412,72.0997,11900.0
2012-05-29 13:35:00,73.96,74.08,73.95,74.0,8500.0,72.0705,72.1874,72.0607,72.1095,8500.0
2012-05-29 13:40:00,74.01,74.18,73.97,74.01,5600.0,72.1192,72.2849,72.0802,72.1192,5600.0
2012-05-29 13:45:00,74.0,74.12,74.0,74.08,9500.0,72.1095,72.2264,72.1095,72.1874,9500.0
2012-05-29 13:50:00,74.03,74.09,73.98,73.99,6300.0,72.1387,72.1972,72.09,72.0997,6300.0
2012-05-29 13:55:00,73.99,74.02,73.85,73.94,8800.0,72.0997,72.129,71.9633,72.051,8800.0
2012-05-29 14:00:00,73.93,73.99,73.74,73.74,7000.0,72.0412,72.0997,71.8561,71.8561,7000.0
2012-05-29 14:05:00,73.78,73.91,73.73,73.79,5400.0,71.8951,72.0218,71.8464,71.9048,5400.0
2012-05-29 14:10:00,73.8,73.99,73.73,73.87,14100.0,71.9146,72.0997,71.8464,71.9828,14100.0
2012-05-29 14:15:00,73.86,73.9,73.71,73.87,9100.0,71.973,72.012,71.8269,71.9828,9100.0
2012-05-29 14:20:00,73.87,73.91,73.66,73.66,12600.0,71.9828,72.0218,71.7781,71.7781,12600.0
2012-05-29 14:25:00,73.62,73.88,73.62,73.75,9100.0,71.7392,71.9925,71.7392,71.8658,9100.0
2012-05-29 14:30:00,73.75,73.87,73.75,73.76,11100.0,71.8658,71.9828,71.8658,71.8756,11100.0
2012-05-29 14:35:00,73.79,73.82,73.62,73.62,9600.0,71.9048,71.9341,71.7392,71.7392,9600.0
2012-05-29 14:40:00,73.62,73.68,73.56,73.58,10600.0,71.7392,71.7976,71.6807,71.7002,10600.0
2012-05-29 14:45:00,73.57,73.73,73.47,73.56,9100.0,71.6904,71.8464,71.593,71.6807,9100.0
2012-05-29 14:50:00,73.61,73.72,73.55,73.66,11000.0,71.7294,71.8366,71.671,71.7781,11000.0
2012-05-29 14:55:00,73.68,73.79,73.6,73.68,12600.0,71.7976,71.9048,71.7197,71.7976,12600.0
2012-05-29 15:00:00,73.76,73.77,73.53,73.58,12100.0,71.8756,71.8853,71.6515,71.7002,12100.0
2012-05-29 15:05:00,73.59,73.64,73.44,73.54,14500.0,71.7099,71.7587,71.5638,71.6612,14500.0
2012-05-29 15:10:00,73.55,73.72,73.51,73.68,13700.0,71.671,71.8366,71.632,71.7976,13700.0
2012-05-29 15:15:00,73.62,73.76,73.55,73.66,16600.0,71.7392,71.8756,71.671,71.7781,16600.0
2012-05-29 15:20:00,73.64,73.75,73.62,73.74,12200.0,71.7587,71.8658,71.7392,71.8561,12200.0
2012-05-29 15:25:00,73.71,73.8,73.59,73.73,14800.0,71.8269,71.9146,71.7099,71.8464,14800.0
2012-05-29 15:30:00,73.74,73.79,73.55,73.68,14900.0,71.8561,71.9048,71.671,71.7976,14900.0
2012-05-29 15:35:00,73.68,73.88,73.66,73.85,16300.0,71.7976,71.9925,71.7781,71.9633,16300.0
2012-05-29 15:40:00,73.85,74.22,73.85,74.08,14500.0,71.9633,72.3238,71.9633,72.1874,14500.0
2012-05-29 15:45:00,74.09,74.09,73.93,74.04,19000.0,72.1972,72.1972,72.0412,72.1484,19000.0
2012-05-29 15:50:00,74.04,74.14,73.96,74.08,25200.0,72.1484,72.2459,72.0705,72.1874,25200.0
2012-05-29 15:55:00,74.06,74.08,73.95,74.06,28600.0,72.1679,72.1874,72.0607,72.1679,28600.0
2012-05-30 09:30:00,72.96,73.45,72.61,72.73,31000.0,71.096,71.5735,70.755,70.8719,31000.0
2012-05-30 09:35:00,72.67,72.67,72.0,72.0,22400.0,70.8134,70.8134,70.1606,70.1606,22400.0
2012-05-30 09:40:00,72.02,72.23,71.65,72.11,28900.0,70.18,70.3847,69.8195,70.2677,28900.0
2012-05-30 09:45:00,72.06,72.78,72.05,72.78,8400.0,70.219,70.9206,70.2093,70.9206,8400.0
2012-05-30 09:50:00,72.58,73.01,72.34,73.01,10300.0,70.7257,71.1448,70.4919,71.1448,10300.0
2012-05-30 09:55:00,72.93,72.93,72.26,72.51,10000.0,71.0668,71.0668,70.4139,70.6575,10000.0
2012-05-30 10:00:00,72.3,72.35,72.01,72.15,5900.0,70.4529,70.5016,70.1703,70.3067,5900.0
2012-05-30 10:05:00,72.15,72.38,72.02,72.38,5700.0,70.3067,70.5308,70.18,70.5308,5700.0
2012-05-30 10:10:00,72.38,72.41,72.06,72.24,9000.0,70.5308,70.5601,70.219,70.3944,9000.0
2012-05-30 10:15:00,72.3,72.57,72.25,72.48,5900.0,70.4529,70.716,70.4042,70.6283,5900.0
2012-05-30 10:20:00,72.42,72.67,72.42,72.67,5300.0,70.5698,70.8134,70.5698,70.8134,5300.0
2012-05-30 10:25:00,72.73,72.73,72.46,72.53,4200.0,70.8719,70.8719,70.6088,70.677,4200.0
2012-05-30 10:30:00,72.53,72.56,72.39,72.39,3400.0,70.677,70.7063,70.5406,70.5406,3400.0
2012-05-30 10:35:00,72.42,72.42,72.22,72.28,3400.0,70.5698,70.5698,70.3749,70.4334,3400.0
2012-05-30 10:40:00,72.29,72.39,72.2,72.22,3800.0,70.4431,70.5406,70.3554,70.3749,3800.0
2012-05-30 10:45:00,72.23,72.25,72.05,72.16,3100.0,70.3847,70.4042,70.2093,70.3165,3100.0
2012-05-30 10:50:00,72.11,72.28,72.09,72.09,4400.0,70.2677,70.4334,70.2483,70.2483,4400.0
2012-05-30 10:55:00,72.06,72.1,71.77,71.83,2300.0,70.219,70.258,69.9364,69.9949,2300.0
2012-05-30 11:00:00,71.86,71.86,71.72,71.8,4300.0,70.0241,70.0241,69.8877,69.9657,4300.0
2012-05-30 11:05:00,71.83,72.11,71.81,71.98,4600.0,69.9949,70.2677,69.9754,70.1411,4600.0
2012-05-30 11:10:00,72.1,72.2,72.0,72.08,5900.0,70.258,70.3554,70.1606,70.2385,5900.0
2012-05-30 11:15:00,72.24,72.27,72.19,72.25,4000.0,70.3944,70.4237,70.3457,70.4042,4000.0
2012-05-30 11:20:00,72.25,72.26,72.18,72.18,1300.0,70.4042,70.4139,70.336,70.336,1300.0
2012-05-30 11:25:00,72.29,72.53,72.24,72.49,6000.0,70.4431,70.677,70.3944,70.638,6000.0
2012-05-30 11:30:00,72.53,72.65,72.27,72.41,5700.0,70.677,70.794,70.4237,70.5601,5700.0
2012-05-30 11:35:00,72.41,72.55,72.41,72.45,3000.0,70.5601,70.6965,70.5601,70.5991,3000.0
2012-05-30 11:40:00,72.46,72.46,72.36,72.4,3400.0,70.6088,70.6088,70.5114,70.5503,3400.0
2012-05-30 11:45:00,72.38,72.45,72.34,72.43,2900.0,70.5308,70.5991,70.4919,70.5796,2900.0
2012-05-30 11:50:00,72.41,72.47,72.38,72.46,6400.0,70.5601,70.6185,70.5308,70.6088,6400.0
2012-05-30 11:55:00,72.41,72.42,72.37,72.42,1600.0,70.5601,70.5698,70.5211,70.5698,1600.0
2012-05-30 12:00:00,72.43,72.45,72.18,72.18,2900.0,70.5796,70.5991,70.336,70.336,2900.0
2012-05-30 12:05:00,72.18,72.21,71.94,72.21,10300.0,70.336,70.3652,70.1021,70.3652,10300.0
2012-05-30 12:10:00,72.2,72.23,71.83,71.9,4300.0,70.3554,70.3847,69.9949,70.0631,4300.0
2012-05-30 12:15:00,71.95,71.98,71.87,71.98,2000.0,70.1118,70.1411,70.0339,70.1411,2000.0
2012-05-30 12:20:00,72.06,72.08,71.92,71.92,5000.0,70.219,70.2385,70.0826,70.0826,5000.0
2012-05-30 12:25:00,71.92,71.92,71.75,71.81,6300.0,70.0826,70.0826,69.9169,69.9754,6300.0
2012-05-30 12:30:00,71.84,72.0,71.84,71.84,3800.0,70.0046,70.1606,70.0046,70.0046,3800.0
2012-05-30 12:35:00,71.78,71.9,71.74,71.89,2000.0,69.9462,70.0631,69.9072,70.0534,2000.0
2012-05-30 12:40:00,71.92,72.12,71.82,72.12,4000.0,70.0826,70.2775,69.9852,70.2775,4000.0
2012-05-30 12:45:00,72.12,72.24,72.04,72.06,4600.0,70.2775,70.3944,70.1995,70.219,4600.0
2012-05-30 12:50:00,72.06,72.31,71.98,72.26,6800.0,70.219,70.4626,70.1411,70.4139,6800.0
2012-05-30 12:55:00,72.24,72.34,72.2,72.29,4800.0,70.3944,70.4919,70.3554,70.4431,4800.0
2012-05-30 13:00:00,72.27,72.33,72.23,72.28,6300.0,70.4237,70.4821,70.3847,70.4334,6300.0
2012-05-30 13:05:00,72.31,72.44,72.27,72.31,5800.0,70.4626,70.5893,70.4237,70.4626,5800.0
2012-05-30 13:10:00,72.3,72.3,72.17,72.27,6100.0,70.4529,70.4529,70.3262,70.4237,6100.0
2012-05-30 13:15:00,72.27,72.34,72.12,72.32,5100.0,70.4237,70.4919,70.2775,70.4724,5100.0
2012-05-30 13:20:00,72.36,72.38,72.26,72.36,3700.0,70.5114,70.5308,70.4139,70.5114,3700.0
2012-05-30 13:25:00,72.38,72.4,72.3,72.4,3300.0,70.5308,70.5503,70.4529,70.5503,3300.0
2012-05-30 13:30:00,72.39,72.8,72.29,72.63,15300.0,70.5406,70.9401,70.4431,70.7745,15300.0
2012-05-30 13:35:00,72.56,72.78,72.51,72.7,4300.0,70.7063,70.9206,70.6575,70.8427,4300.0
2012-05-30 13:40:00,72.59,72.81,72.52,72.81,3400.0,70.7355,70.9499,70.6673,70.9499,3400.0
2012-05-30 13:45:00,72.83,72.89,72.69,72.83,5700.0,70.9694,71.0278,70.8329,70.9694,5700.0
2012-05-30 13:50:00,72.87,73.01,72.77,72.96,5500.0,71.0083,71.1448,70.9109,71.096,5500.0
2012-05-30 13:55:00,72.96,73.03,72.88,72.91,3500.0,71.096,71.1642,71.0181,71.0473,3500.0
2012-05-30 14:00:00,73.03,73.24,72.94,73.08,3800.0,71.1642,71.3689,71.0765,71.213,3800.0
2012-05-30 14:05:00,73.14,73.26,73.13,73.19,3300.0,71.2714,71.3884,71.2617,71.3202,3300.0
2012-05-30 14:10:00,73.18,73.25,73.05,73.05,4200.0,71.3104,71.3786,71.1837,71.1837,4200.0
2012-05-30 14:15:00,73.01,73.28,72.98,73.24,4400.0,71.1448,71.4079,71.1155,71.3689,4400.0
2012-05-30 14:20:00,73.26,73.32,73.21,73.28,4500.0,71.3884,71.4468,71.3396,71.4079,4500.0
2012-05-30 14:25:00,73.26,73.35,73.16,73.17,7400.0,71.3884,71.4761,71.2909,71.3007,7400.0
2012-05-30 14:30:00,73.28,73.44,73.2,73.44,4200.0,71.4079,71.5638,71.3299,71.5638,4200.0
2012-05-30 14:35:00,73.48,73.53,73.43,73.48,6200.0,71.6027,71.6515,71.554,71.6027,6200.0
2012-05-30 14:40:00,73.5,73.66,73.49,73.59,4000.0,71.6222,71.7781,71.6125,71.7099,4000.0
2012-05-30 14:45:00,73.63,73.66,73.41,73.45,2700.0,71.7489,71.7781,71.5345,71.5735,2700.0
2012-05-30 14:50:00,73.48,73.48,73.29,73.34,3700.0,71.6027,71.6027,71.4176,71.4663,3700.0
2012-05-30 14:55:00,73.31,73.43,73.12,73.42,8400.0,71.4371,71.554,71.2519,71.5443,8400.0
2012-05-30 15:00:00,73.43,73.51,73.37,73.44,4700.0,71.554,71.632,71.4956,71.5638,4700.0
2012-05-30 15:05:00,73.39,73.39,73.19,73.22,3800.0,71.515,71.515,71.3202,71.3494,3800.0
2012-05-30 15:10:00,73.26,73.28,72.93,73.1,8700.0,71.3884,71.4079,71.0668,71.2325,8700.0
2012-05-30 15:15:00,73.06,73.18,73.0,73.18,3500.0,71.1935,71.3104,71.135,71.3104,3500.0
2012-05-30 15:20:00,73.23,73.37,73.14,73.37,7600.0,71.3591,71.4956,71.2714,71.4956,7600.0
2012-05-30 15:25:00,73.43,73.69,73.27,73.65,9200.0,71.554,71.8074,71.3981,71.7684,9200.0
2012-05-30 15:30:00,73.65,73.71,73.55,73.65,22900.0,71.7684,71.8269,71.671,71.7684,22900.0
2012-05-30 15:35:00,73.65,73.81,73.65,73.77,9800.0,71.7684,71.9243,71.7684,71.8853,9800.0
2012-05-30 15:40:00,73.74,73.74,73.65,73.66,12500.0,71.8561,71.8561,71.7684,71.7781,12500.0
2012-05-30 15:45:00,73.72,73.87,73.65,73.85,24900.0,71.8366,71.9828,71.7684,71.9633,24900.0
2012-05-30 15:50:00,73.88,73.9,73.85,73.85,18500.0,71.9925,72.012,71.9633,71.9633,18500.0
2012-05-30 15:55:00,73.85,73.96,73.69,73.72,46300.0,71.9633,72.0705,71.8074,71.8366,46300.0
2012-05-31 09:30:00,73.05,73.12,72.72,72.88,14100.0,71.1837,71.2519,70.8622,71.0181,14100.0
2012-05-31 09:35:00,72.83,73.13,72.28,72.28,5700.0,70.9694,71.2617,70.4334,70.4334,5700.0
2012-05-31 09:40:00,72.3,72.38,71.73,71.76,6000.0,70.4529,70.5308,69.8975,69.9267,6000.0
2012-05-31 09:45:00,71.68,71.96,71.68,71.76,11200.0,69.8487,70.1216,69.8487,69.9267,11200.0
2012-05-31 09:50:00,71.79,71.86,71.3,71.3,10000.0,69.9559,70.0241,69.4784,69.4784,10000.0
2012-05-31 09:55:00,71.41,71.68,71.3,71.41,2200.0,69.5856,69.8487,69.4784,69.5856,2200.0
2012-05-31 10:00:00,71.64,71.76,71.46,71.48,5500.0,69.8098,69.9267,69.6344,69.6538,5500.0
2012-05-31 10:05:00,71.52,71.52,71.2,71.21,5700.0,69.6928,69.6928,69.381,69.3907,5700.0
2012-05-31 10:10:00,71.17,71.23,71.1,71.1,5300.0,69.3518,69.4102,69.2836,69.2836,5300.0
2012-05-31 10:15:00,71.06,71.07,70.57,70.57,9600.0,69.2446,69.2543,68.7671,68.7671,9600.0
2012-05-31 10:20:00,70.6,70.71,70.08,70.1,55300.0,68.7963,68.9035,68.2896,68.3091,55300.0
2012-05-31 10:25:00,70.18,70.42,70.1,70.3,51100.0,68.3871,68.6209,68.3091,68.504,51100.0
2012-05-31 10:30:00,70.29,70.35,69.87,70.01,31400.0,68.4942,68.5527,68.085,68.2214,31400.0
2012-05-31 10:35:00,70.13,70.49,70.02,70.16,34800.0,68.3383,68.6891,68.2311,68.3676,34800.0
2012-05-31 10:40:00,70.19,70.39,70.12,70.31,43100.0,68.3968,68.5917,68.3286,68.5137,43100.0
2012-05-31 10:45:00,70.34,70.35,70.0,70.07,18700.0,68.543,68.5527,68.2117,68.2799,18700.0
2012-05-31 10:50:00,70.07,70.07,69.86,69.97,7800.0,68.2799,68.2799,68.0752,68.1824,7800.0
2012-05-31 10:55:00,69.92,70.21,69.73,70.21,26400.0,68.1337,68.4163,67.9486,68.4163,26400.0
2012-05-31 11:00:00,70.12,70.17,69.95,70.0,27500.0,68.3286,68.3773,68.1629,68.2117,27500.0
2012-05-31 11:05:00,70.0,70.03,69.81,69.85,15400.0,68.2117,68.2409,68.0265,68.0655,15400.0
2012-05-31 11:10:00,69.8,69.89,69.41,69.44,10100.0,68.0168,68.1045,67.6367,67.666,10100.0
2012-05-31 11:15:00,69.42,69.89,69.28,69.75,15800.0,67.6465,68.1045,67.51,67.968,15800.0
2012-05-31 11:20:00,69.77,69.97,69.7,69.92,10300.0,67.9875,68.1824,67.9193,68.1337,10300.0
2012-05-31 11:25:00,69.92,69.94,69.8,69.92,12900.0,68.1337,68.1532,68.0168,68.1337,12900.0
2012-05-31 11:30:00,69.92,70.26,69.92,70.26,12400.0,68.1337,68.465,68.1337,68.465,12400.0
2012-05-31 11:35:00,70.3,70.43,70.19,70.2,31500.0,68.504,68.6307,68.3968,68.4065,31500.0
2012-05-31 11:40:00,70.25,70.35,70.1,70.1,13600.0,68.4553,68.5527,68.3091,68.3091,13600.0
2012-05-31 11:45:00,70.11,70.24,70.04,70.05,33400.0,68.3188,68.4455,68.2506,68.2604,33400.0
2012-05-31 11:50:00,70.05,70.15,70.0,70.15,35900.0,68.2604,68.3578,68.2117,68.3578,35900.0
2012-05-31 11:55:00,70.15,70.19,70.09,70.13,10200.0,68.3578,68.3968,68.2994,68.3383,10200.0
2012-05-31 12:00:00,70.19,70.22,69.81,69.81,11200.0,68.3968,68.426,68.0265,68.0265,11200.0
2012-05-31 12:05:00,69.82,69.89,69.47,69.88,14600.0,68.0363,68.1045,67.6952,68.0947,14600.0
2012-05-31 12:10:00,69.77,69.94,69.71,69.94,3700.0,67.9875,68.1532,67.9291,68.1532,3700.0
2012-05-31 12:15:00,69.95,70.13,69.92,70.06,44100.0,68.1629,68.3383,68.1337,68.2701,44100.0
2012-05-31 12:20:00,70.13,70.62,70.13,70.55,16300.0,68.3383,68.8158,68.3383,68.7476,16300.0
2012-05-31 12:25:00,70.61,70.73,70.57,70.69,16000.0,68.8061,68.923,68.7671,68.884,16000.0
2012-05-31 12:30:00,70.71,70.74,70.21,70.25,15400.0,68.9035,68.9327,68.4163,68.4553,15400.0
2012-05-31 12:35:00,70.25,70.37,70.04,70.1,12200.0,68.4553,68.5722,68.2506,68.3091,12200.0
2012-05-31 12:40:00,70.04,70.2,70.0,70.07,7900.0,68.2506,68.4065,68.2117,68.2799,7900.0
2012-05-31 12:45:00,70.02,70.09,69.91,70.05,9400.0,68.2311,68.2994,68.124,68.2604,9400.0
2012-05-31 12:50:00,70.2,70.25,70.07,70.17,6400.0,68.4065,68.4553,68.2799,68.3773,6400.0
2012-05-31 12:55:00,70.23,70.23,70.08,70.18,5200.0,68.4358,68.4358,68.2896,68.3871,5200.0
2012-05-31 13:00:00,70.19,70.49,70.16,70.45,10100.0,68.3968,68.6891,68.3676,68.6502,10100.0
2012-05-31 13:05:00,70.46,70.53,70.19,70.25,7600.0,68.6599,68.7281,68.3968,68.4553,7600.0
2012-05-31 13:10:00,70.29,70.37,70.2,70.24,6300.0,68.4942,68.5722,68.4065,68.4455,6300.0
2012-05-31 13:15:00,70.29,70.47,70.24,70.32,5200.0,68.4942,68.6696,68.4455,68.5235,5200.0
2012-05-31 13:20:00,70.32,70.37,70.25,70.25,13300.0,68.5235,68.5722,68.4553,68.4553,13300.0
2012-05-31 13:25:00,70.24,70.31,70.13,70.17,12700.0,68.4455,68.5137,68.3383,68.3773,12700.0
2012-05-31 13:30:00,70.17,70.19,69.95,69.97,13400.0,68.3773,68.3968,68.1629,68.1824,13400.0
2012-05-31 13:35:00,69.95,69.95,69.8,69.81,6000.0,68.1629,68.1629,68.0168,68.0265,6000.0
2012-05-31 13:40:00,69.81,69.81,69.32,69.72,18600.0,68.0265,68.0265,67.549,67.9388,18600.0
2012-05-31 13:45:00,69.69,69.69,69.37,69.45,20700.0,67.9096,67.9096,67.5977,67.6757,20700.0
2012-05-31 13:50:00,69.45,69.48,68.95,69.14,12100.0,67.6757,67.7049,67.1885,67.3736,12100.0
2012-05-31 13:55:00,69.14,69.32,69.06,69.26,13200.0,67.3736,67.549,67.2957,67.4906,13200.0
2012-05-31 14:00:00,69.24,69.48,69.24,69.48,8600.0,67.4711,67.7049,67.4711,67.7049,8600.0
2012-05-31 14:05:00,69.46,69.86,69.27,69.86,32000.0,67.6854,68.0752,67.5003,68.0752,32000.0
2012-05-31 14:10:00,69.87,69.87,69.67,69.7,20100.0,68.085,68.085,67.8901,67.9193,20100.0
2012-05-31 14:15:00,69.7,69.7,69.43,69.43,15400.0,67.9193,67.9193,67.6562,67.6562,15400.0
2012-05-31 14:20:00,69.37,69.6,69.27,69.44,10000.0,67.5977,67.8219,67.5003,67.666,10000.0
2012-05-31 14:25:00,69.49,69.86,69.49,69.77,10500.0,67.7147,68.0752,67.7147,67.9875,10500.0
2012-05-31 14:30:00,69.77,70.02,69.69,69.94,17500.0,67.9875,68.2311,67.9096,68.1532,17500.0
2012-05-31 14:35:00,69.88,70.09,69.88,70.06,31200.0,68.0947,68.2994,68.0947,68.2701,31200.0
2012-05-31 14:40:00,70.02,70.2,69.93,70.05,16000.0,68.2311,68.4065,68.1434,68.2604,16000.0
2012-05-31 14:45:00,70.06,70.06,69.82,69.99,9300.0,68.2701,68.2701,68.0363,68.2019,9300.0
2012-05-31 14:50:00,69.94,70.02,69.88,70.0,15200.0,68.1532,68.2311,68.0947,68.2117,15200.0
2012-05-31 14:55:00,70.0,70.04,69.93,70.04,16700.0,68.2117,68.2506,68.1434,68.2506,16700.0
2012-05-31 15:00:00,70.08,70.13,70.01,70.07,23400.0,68.2896,68.3383,68.2214,68.2799,23400.0
2012-05-31 15:05:00,70.06,70.21,70.06,70.14,18800.0,68.2701,68.4163,68.2701,68.3481,18800.0
2012-05-31 15:10:00,70.18,70.43,70.14,70.15,15000.0,68.3871,68.6307,68.3481,68.3578,15000.0
2012-05-31 15:15:00,70.18,70.31,70.09,70.1,20400.0,68.3871,68.5137,68.2994,68.3091,20400.0
2012-05-31 15:20:00,70.1,70.3,70.1,70.21,14600.0,68.3091,68.504,68.3091,68.4163,14600.0
2012-05-31 15:25:00,70.2,70.87,70.14,70.73,23300.0,68.4065,69.0594,68.3481,68.923,23300.0
2012-05-31 15:30:00,70.69,70.72,70.65,70.69,12900.0,68.884,68.9133,68.845,68.884,12900.0
2012-05-31 15:35:00,70.69,70.97,70.65,70.91,39700.0,68.884,69.1569,68.845,69.0984,39700.0
2012-05-31 15:40:00,70.91,71.0,70.9,70.9,27300.0,69.0984,69.1861,69.0887,69.0887,27300.0
2012-05-31 15:45:00,70.9,70.91,69.91,70.04,38000.0,69.0887,69.0984,68.124,68.2506,38000.0
2012-05-31 15:50:00,70.17,70.43,69.99,70.04,56200.0,68.3773,68.6307,68.2019,68.2506,56200.0
2012-05-31 15:55:00,70.14,70.36,70.1,70.24,50500.0,68.3481,68.5625,68.3091,68.4455,50500.0
2012-06-01 09:30:00,68.05,69.2,67.53,69.19,20400.0,66.3115,67.4321,65.8048,67.4223,20400.0
2012-06-01 09:35:00,69.18,69.18,67.76,68.2,21900.0,67.4126,67.4126,66.0289,66.4576,21900.0
2012-06-01 09:40:00,68.19,68.39,68.01,68.13,21400.0,66.4479,66.6428,66.2725,66.3894,21400.0
2012-06-01 09:45:00,68.07,68.11,67.32,67.32,15700.0,66.331,66.3699,65.6001,65.6001,15700.0
2012-06-01 09:50:00,67.21,67.88,67.21,67.72,23100.0,65.4929,66.1458,65.4929,65.9899,23100.0
2012-06-01 09:55:00,67.74,67.93,67.36,67.68,16600.0,66.0094,66.1945,65.6391,65.9509,16600.0
2012-06-01 10:00:00,67.65,67.74,67.2,67.54,13900.0,65.9217,66.0094,65.4832,65.8145,13900.0
2012-06-01 10:05:00,67.6,67.75,67.42,67.69,11900.0,65.873,66.0191,65.6976,65.9607,11900.0
2012-06-01 10:10:00,67.61,67.75,67.03,67.03,18700.0,65.8827,66.0191,65.3175,65.3175,18700.0
2012-06-01 10:15:00,67.03,67.16,66.81,66.84,25300.0,65.3175,65.4442,65.1032,65.1324,25300.0
2012-06-01 10:20:00,66.83,67.0,66.75,66.9,13500.0,65.1226,65.2883,65.0447,65.1909,13500.0
2012-06-01 10:25:00,66.81,66.88,65.81,66.1,39700.0,65.1032,65.1714,64.1287,64.4113,39700.0
2012-06-01 10:30:00,65.95,66.7,65.95,66.48,18400.0,64.2651,64.996,64.2651,64.7816,18400.0
2012-06-01 10:35:00,66.48,66.68,66.44,66.68,9500.0,64.7816,64.9765,64.7426,64.9765,9500.0
2012-06-01 10:40:00,66.77,66.98,66.6,66.91,13000.0,65.0642,65.2688,64.8985,65.2006,13000.0
2012-06-01 10:45:00,67.03,67.33,66.96,67.09,11000.0,65.3175,65.6099,65.2493,65.376,11000.0
2012-06-01 10:50:00,67.09,67.38,66.97,67.22,55700.0,65.376,65.6586,65.2591,65.5027,55700.0
2012-06-01 10:55:00,67.19,67.39,67.19,67.3,5500.0,65.4734,65.6683,65.4734,65.5806,5500.0
2012-06-01 11:00:00,67.17,67.24,67.02,67.1,6400.0,65.454,65.5222,65.3078,65.3857,6400.0
2012-06-01 11:05:00,67.1,67.1,66.72,67.0,21000.0,65.3857,65.3857,65.0154,65.2883,21000.0
2012-06-01 11:10:00,67.0,67.1,66.93,67.06,10400.0,65.2883,65.3857,65.2201,65.3468,10400.0
2012-06-01 11:15:00,67.09,67.34,67.08,67.16,11000.0,65.376,65.6196,65.3663,65.4442,11000.0
2012-06-01 11:20:00,67.16,67.42,67.16,67.29,9700.0,65.4442,65.6976,65.4442,65.5709,9700.0
2012-06-01 11:25:00,67.36,67.36,66.95,66.98,20700.0,65.6391,65.6391,65.2396,65.2688,20700.0
2012-06-01 11:30:00,66.99,67.08,66.55,66.65,42600.0,65.2786,65.3663,64.8498,64.9472,42600.0
2012-06-01 11:35:00,66.61,66.84,66.53,66.69,12100.0,64.9083,65.1324,64.8303,64.9862,12100.0
2012-06-01 11:40:00,66.7,66.79,66.54,66.6,28800.0,64.996,65.0837,64.84,64.8985,28800.0
2012-06-01 11:45:00,66.59,66.78,66.37,66.61,18400.0,64.8888,65.0739,64.6744,64.9083,18400.0
2012-06-01 11:50:00,66.65,66.66,66.48,66.5,31300.0,64.9472,64.957,64.7816,64.8011,31300.0
2012-06-01 11:55:00,66.53,66.69,66.42,66.51,20900.0,64.8303,64.9862,64.7231,64.8108,20900.0
2012-06-01 12:00:00,66.42,66.71,66.42,66.71,9700.0,64.7231,65.0057,64.7231,65.0057,9700.0
2012-06-01 12:05:00,66.75,66.75,66.31,66.73,17500.0,65.0447,65.0447,64.6159,65.0252,17500.0
2012-06-01 12:10:00,66.72,66.96,66.67,66.88,8500.0,65.0154,65.2493,64.9667,65.1714,8500.0
2012-06-01 12:15:00,66.88,67.14,66.74,66.92,15400.0,65.1714,65.4247,65.0349,65.2103,15400.0
2012-06-01 12:20:00,66.94,66.95,66.89,66.95,5900.0,65.2298,65.2396,65.1811,65.2396,5900.0
2012-06-01 12:25:00,67.0,67.15,67.0,67.12,10400.0,65.2883,65.4345,65.2883,65.4052,10400.0
2012-06-01 12:30:00,67.12,67.21,67.0,67.06,8300.0,65.4052,65.4929,65.2883,65.3468,8300.0
2012-06-01 12:35:00,66.96,66.97,66.67,66.74,11800.0,65.2493,65.2591,64.9667,65.0349,11800.0
2012-06-01 12:40:00,66.8,66.8,66.23,66.25,19200.0,65.0934,65.0934,64.538,64.5575,19200.0
2012-06-01 12:45:00,66.31,66.46,66.21,66.3,11000.0,64.6159,64.7621,64.5185,64.6062,11000.0
2012-06-01 12:50:00,66.34,66.5,66.2,66.29,12700.0,64.6452,64.8011,64.5087,64.5964,12700.0
2012-06-01 12:55:00,66.34,66.41,66.26,66.27,8700.0,64.6452,64.7134,64.5672,64.5769,8700.0
2012-06-01 13:00:00,66.26,66.45,66.26,66.36,11100.0,64.5672,64.7523,64.5672,64.6646,11100.0
2012-06-01 13:05:00,66.4,66.47,66.35,66.47,4900.0,64.7036,64.7718,64.6549,64.7718,4900.0
2012-06-01 13:10:00,66.38,66.66,66.38,66.53,13100.0,64.6841,64.957,64.6841,64.8303,13100.0
2012-06-01 13:15:00,66.63,66.83,66.62,66.8,14500.0,64.9277,65.1226,64.918,65.0934,14500.0
2012-06-01 13:20:00,66.76,66.84,66.68,66.8,8800.0,65.0544,65.1324,64.9765,65.0934,8800.0
2012-06-01 13:25:00,66.77,67.07,66.77,66.94,8900.0,65.0642,65.3565,65.0642,65.2298,8900.0
2012-06-01 13:30:00,66.95,67.05,66.58,66.97,56700.0,65.2396,65.337,64.879,65.2591,56700.0
2012-06-01 13:35:00,66.96,67.1,66.96,67.0,8800.0,65.2493,65.3857,65.2493,65.2883,8800.0
2012-06-01 13:40:00,67.04,67.21,67.02,67.13,6400.0,65.3273,65.4929,65.3078,65.415,6400.0
2012-06-01 13:45:00,67.21,67.32,67.08,67.32,6900.0,65.4929,65.6001,65.3663,65.6001,6900.0
2012-06-01 13:50:00,67.3,67.35,67.2,67.23,9000.0,65.5806,65.6294,65.4832,65.5124,9000.0
2012-06-01 13:55:00,67.24,67.45,67.14,67.45,15200.0,65.5222,65.7268,65.4247,65.7268,15200.0
2012-06-01 14:00:00,67.38,67.41,67.35,67.39,19100.0,65.6586,65.6878,65.6294,65.6683,19100.0
2012-06-01 14:05:00,67.35,67.39,67.08,67.23,12000.0,65.6294,65.6683,65.3663,65.5124,12000.0
2012-06-01 14:10:00,67.23,67.23,67.06,67.17,4900.0,65.5124,65.5124,65.3468,65.454,4900.0
2012-06-01 14:15:00,67.07,67.2,67.05,67.1,3500.0,65.3565,65.4832,65.337,65.3857,3500.0
2012-06-01 14:20:00,67.12,67.57,67.12,67.43,5900.0,65.4052,65.8437,65.4052,65.7073,5900.0
2012-06-01 14:25:00,67.43,67.47,67.17,67.2,20300.0,65.7073,65.7463,65.454,65.4832,20300.0
2012-06-01 14:30:00,67.25,67.57,67.16,67.57,7500.0,65.5319,65.8437,65.4442,65.8437,7500.0
2012-06-01 14:35:00,67.64,67.72,67.43,67.72,5800.0,65.9119,65.9899,65.7073,65.9899,5800.0
2012-06-01 14:40:00,67.71,67.73,67.45,67.52,9400.0,65.9802,65.9996,65.7268,65.795,9400.0
2012-06-01 14:45:00,67.47,67.63,67.41,67.63,7100.0,65.7463,65.9022,65.6878,65.9022,7100.0
2012-06-01 14:50:00,67.56,67.8,67.51,67.51,11200.0,65.834,66.0679,65.7853,65.7853,11200.0
2012-06-01 14:55:00,67.5,67.64,67.43,67.61,11900.0,65.7755,65.9119,65.7073,65.8827,11900.0
2012-06-01 15:00:00,67.6,67.72,67.51,67.71,12800.0,65.873,65.9899,65.7853,65.9802,12800.0
2012-06-01 15:05:00,67.7,67.75,67.57,67.69,15000.0,65.9704,66.0191,65.8437,65.9607,15000.0
2012-06-01 15:10:00,67.69,67.77,67.59,67.7,12500.0,65.9607,66.0386,65.8632,65.9704,12500.0
2012-06-01 15:15:00,67.7,67.88,67.65,67.7,10400.0,65.9704,66.1458,65.9217,65.9704,10400.0
2012-06-01 15:20:00,67.66,67.76,67.56,67.73,10800.0,65.9314,66.0289,65.834,65.9996,10800.0
2012-06-01 15:25:00,67.67,67.99,67.67,67.93,14000.0,65.9412,66.253,65.9412,66.1945,14000.0
2012-06-01 15:30:00,67.92,67.96,67.5,67.52,14200.0,66.1848,66.2238,65.7755,65.795,14200.0
2012-06-01 15:35:00,67.56,67.63,67.4,67.57,10700.0,65.834,65.9022,65.6781,65.8437,10700.0
2012-06-01 15:40:00,67.61,67.67,67.44,67.56,7900.0,65.8827,65.9412,65.7171,65.834,7900.0
2012-06-01 15:45:00,67.56,67.97,67.55,67.95,33900.0,65.834,66.2335,65.8242,66.214,33900.0
2012-06-01 15:50:00,67.95,68.28,67.93,68.24,85500.0,66.214,66.5356,66.1945,66.4966,85500.0
2012-06-01 15:55:00,68.24,68.48,68.06,68.07,57600.0,66.4966,66.7305,66.3212,66.331,57600.0
2012-06-04 09:30:00,66.73,68.48,66.73,68.32,15000.0,65.0252,66.7305,65.0252,66.5746,15000.0
2012-06-04 09:35:00,68.48,68.77,68.0,68.0,4600.0,66.7305,67.0131,66.2627,66.2627,4600.0
2012-06-04 09:40:00,68.01,68.41,67.95,68.3,6400.0,66.2725,66.6623,66.214,66.5551,6400.0
2012-06-04 09:45:00,68.31,68.31,67.58,67.66,4500.0,66.5648,66.5648,65.8535,65.9314,4500.0
2012-06-04 09:50:00,67.66,67.66,67.25,67.48,4800.0,65.9314,65.9314,65.5319,65.756,4800.0
2012-06-04 09:55:00,67.47,67.53,66.86,67.22,20400.0,65.7463,65.8048,65.1519,65.5027,20400.0
2012-06-04 10:00:00,67.22,67.4,67.22,67.36,9100.0,65.5027,65.6781,65.5027,65.6391,9100.0
2012-06-04 10:05:00,67.25,67.58,67.02,67.37,16300.0,65.5319,65.8535,65.3078,65.6488,16300.0
2012-06-04 10:10:00,67.53,68.11,67.5,68.11,8600.0,65.8048,66.3699,65.7755,66.3699,8600.0
2012-06-04 10:15:00,68.15,68.4,68.07,68.4,8800.0,66.4089,66.6525,66.331,66.6525,8800.0
2012-06-04 10:20:00,68.42,68.48,68.23,68.23,5300.0,66.672,66.7305,66.4869,66.4869,5300.0
2012-06-04 10:25:00,68.26,68.47,68.24,68.29,2300.0,66.5161,66.7207,66.4966,66.5453,2300.0
2012-06-04 10:30:00,68.17,68.36,68.09,68.36,6300.0,66.4284,66.6136,66.3504,66.6136,6300.0
2012-06-04 10:35:00,68.38,68.69,68.38,68.55,7700.0,66.633,66.9351,66.633,66.7987,7700.0
2012-06-04 10:40:00,68.55,68.69,68.32,68.35,3400.0,66.7987,66.9351,66.5746,66.6038,3400.0
2012-06-04 10:45:00,68.33,68.33,68.26,68.26,1000.0,66.5843,66.5843,66.5161,66.5161,1000.0
2012-06-04 10:50:00,68.32,68.54,68.29,68.54,3900.0,66.5746,66.789,66.5453,66.789,3900.0
2012-06-04 10:55:00,68.54,68.7,68.43,68.45,2800.0,66.789,66.9449,66.6818,66.7013,2800.0
2012-06-04 11:00:00,68.51,68.51,68.37,68.37,2100.0,66.7597,66.7597,66.6233,66.6233,2100.0
2012-06-04 11:05:00,68.3,68.33,68.08,68.08,3500.0,66.5551,66.5843,66.3407,66.3407,3500.0
2012-06-04 11:10:00,68.08,68.15,67.77,67.83,6200.0,66.3407,66.4089,66.0386,66.0971,6200.0
2012-06-04 11:15:00,67.8,67.84,67.37,67.38,4200.0,66.0679,66.1068,65.6488,65.6586,4200.0
2012-06-04 11:20:00,67.42,67.49,67.35,67.35,3300.0,65.6976,65.7658,65.6294,65.6294,3300.0
2012-06-04 11:25:00,67.36,67.41,67.09,67.09,6700.0,65.6391,65.6878,65.376,65.376,6700.0
2012-06-04 11:30:00,67.09,67.18,67.01,67.08,11300.0,65.376,65.4637,65.298,65.3663,11300.0
2012-06-04 11:35:00,67.04,67.13,66.94,67.04,11100.0,65.3273,65.415,65.2298,65.3273,11100.0
2012-06-04 11:40:00,67.01,67.02,66.8,66.85,7800.0,65.298,65.3078,65.0934,65.1421,7800.0
2012-06-04 11:45:00,66.85,66.95,66.78,66.9,3700.0,65.1421,65.2396,65.0739,65.1909,3700.0
2012-06-04 11:50:00,66.86,66.88,66.76,66.81,4700.0,65.1519,65.1714,65.0544,65.1032,4700.0
2012-06-04 11:55:00,66.78,66.84,66.72,66.72,3100.0,65.0739,65.1324,65.0154,65.0154,3100.0
2012-06-04 12:00:00,66.71,66.78,66.69,66.76,1900.0,65.0057,65.0739,64.9862,65.0544,1900.0
2012-06-04 12:05:00,66.79,66.84,66.73,66.8,4500.0,65.0837,65.1324,65.0252,65.0934,4500.0
2012-06-04 12:10:00,66.75,66.75,66.25,66.25,4000.0,65.0447,65.0447,64.5575,64.5575,4000.0
2012-06-04 12:15:00,66.31,66.49,66.31,66.49,4000.0,64.6159,64.7913,64.6159,64.7913,4000.0
2012-06-04 12:20:00,66.53,66.8,66.53,66.71,2800.0,64.8303,65.0934,64.8303,65.0057,2800.0
2012-06-04 12:25:00,66.69,66.81,66.67,66.78,2600.0,64.9862,65.1032,64.9667,65.0739,2600.0
2012-06-04 12:30:00,66.78,66.8,66.7,66.75,3100.0,65.0739,65.0934,64.996,65.0447,3100.0
2012-06-04 12:35:00,66.8,66.81,66.7,66.81,2000.0,65.0934,65.1032,64.996,65.1032,2000.0
2012-06-04 12:40:00,66.75,66.78,66.59,66.64,5100.0,65.0447,65.0739,64.8888,64.9375,5100.0
2012-06-04 12:45:00,66.6,66.82,66.59,66.82,3700.0,64.8985,65.1129,64.8888,65.1129,3700.0
2012-06-04 12:50:00,66.74,66.86,66.58,66.63,2600.0,65.0349,65.1519,64.879,64.9277,2600.0
2012-06-04 12:55:00,66.61,66.74,66.49,66.74,2300.0,64.9083,65.0349,64.7913,65.0349,2300.0
2012-06-04 13:00:00,66.67,66.87,66.61,66.79,12500.0,64.9667,65.1616,64.9083,65.0837,12500.0
2012-06-04 13:05:00,66.76,66.78,66.62,66.78,1600.0,65.0544,65.0739,64.918,65.0739,1600.0
2012-06-04 13:10:00,66.73,66.73,66.59,66.69,16200.0,65.0252,65.0252,64.8888,64.9862,16200.0
2012-06-04 13:15:00,66.75,66.86,66.38,66.49,9500.0,65.0447,65.1519,64.6841,64.7913,9500.0
2012-06-04 13:20:00,66.49,66.71,66.47,66.5,3500.0,64.7913,65.0057,64.7718,64.8011,3500.0
2012-06-04 13:25:00,66.5,66.69,66.47,66.69,1800.0,64.8011,64.9862,64.7718,64.9862,1800.0
2012-06-04 13:30:00,66.6,66.78,66.59,66.78,3300.0,64.8985,65.0739,64.8888,65.0739,3300.0
2012-06-04 13:35:00,66.78,66.91,66.64,66.84,25600.0,65.0739,65.2006,64.9375,65.1324,25600.0
2012-06-04 13:40:00,66.8,66.8,66.5,66.58,5000.0,65.0934,65.0934,64.8011,64.879,5000.0
2012-06-04 13:45:00,66.57,66.57,66.33,66.41,3000.0,64.8693,64.8693,64.6354,64.7134,3000.0
2012-06-04 13:50:00,66.48,66.67,66.46,66.46,4500.0,64.7816,64.9667,64.7621,64.7621,4500.0
2012-06-04 13:55:00,66.46,66.75,66.35,66.71,8600.0,64.7621,65.0447,64.6549,65.0057,8600.0
2012-06-04 14:00:00,66.67,66.76,66.48,66.69,6600.0,64.9667,65.0544,64.7816,64.9862,6600.0
2012-06-04 14:05:00,66.69,66.77,66.55,66.7,9800.0,64.9862,65.0642,64.8498,64.996,9800.0
2012-06-04 14:10:00,66.66,66.68,66.52,66.6,13900.0,64.957,64.9765,64.8206,64.8985,13900.0
2012-06-04 14:15:00,66.62,66.75,66.54,66.71,16100.0,64.918,65.0447,64.84,65.0057,16100.0
2012-06-04 14:20:00,66.76,66.76,66.59,66.59,12700.0,65.0544,65.0544,64.8888,64.8888,12700.0
2012-06-04 14:25:00,66.58,66.75,66.53,66.72,29700.0,64.879,65.0447,64.8303,65.0154,29700.0
2012-06-04 14:30:00,66.74,67.11,66.73,67.1,16900.0,65.0349,65.3955,65.0252,65.3857,16900.0
2012-06-04 14:35:00,67.1,67.27,67.03,67.04,14700.0,65.3857,65.5514,65.3175,65.3273,14700.0
2012-06-04 14:40:00,67.07,67.23,66.99,67.17,8300.0,65.3565,65.5124,65.2786,65.454,8300.0
2012-06-04 14:45:00,67.18,67.41,67.18,67.32,5100.0,65.4637,65.6878,65.4637,65.6001,5100.0
2012-06-04 14:50:00,67.32,67.35,67.18,67.29,7800.0,65.6001,65.6294,65.4637,65.5709,7800.0
2012-06-04 14:55:00,67.3,67.3,67.12,67.17,3100.0,65.5806,65.5806,65.4052,65.454,3100.0
2012-06-04 15:00:00,67.17,67.33,67.17,67.3,10000.0,65.454,65.6099,65.454,65.5806,10000.0
2012-06-04 15:05:00,67.27,67.35,67.14,67.25,10200.0,65.5514,65.6294,65.4247,65.5319,10200.0
2012-06-04 15:10:00,67.21,67.23,67.12,67.15,8800.0,65.4929,65.5124,65.4052,65.4345,8800.0
2012-06-04 15:15:00,67.08,67.1,66.85,67.06,5900.0,65.3663,65.3857,65.1421,65.3468,5900.0
2012-06-04 15:20:00,67.07,67.11,66.98,67.1,9700.0,65.3565,65.3955,65.2688,65.3857,9700.0
2012-06-04 15:25:00,67.08,67.11,67.0,67.1,11000.0,65.3663,65.3955,65.2883,65.3857,11000.0
2012-06-04 15:30:00,67.03,67.1,66.94,67.1,9700.0,65.3175,65.3857,65.2298,65.3857,9700.0
2012-06-04 15:35:00,67.1,67.1,66.94,67.08,5800.0,65.3857,65.3857,65.2298,65.3663,5800.0
2012-06-04 15:40:00,67.05,67.12,67.0,67.05,19000.0,65.337,65.4052,65.2883,65.337,19000.0
2012-06-04 15:45:00,67.05,67.28,67.05,67.22,19300.0,65.337,65.5611,65.337,65.5027,19300.0
2012-06-04 15:50:00,67.27,67.36,67.15,67.34,21100.0,65.5514,65.6391,65.4345,65.6196,21100.0
2012-06-04 15:55:00,67.34,67.34,67.16,67.22,27200.0,65.6196,65.6196,65.4442,65.5027,27200.0
2012-06-05 09:30:00,67.08,68.14,66.4,68.13,8500.0,65.3663,66.3992,64.7036,66.3894,8500.0
2012-06-05 09:35:00,68.44,68.61,68.01,68.17,5200.0,66.6915,66.8572,66.2725,66.4284,5200.0
2012-06-05 09:40:00,68.01,68.75,68.01,68.65,15200.0,66.2725,66.9936,66.2725,66.8961,15200.0
2012-06-05 09:45:00,68.65,69.44,68.65,69.38,10700.0,66.8961,67.666,66.8961,67.6075,10700.0
2012-06-05 09:50:00,69.29,69.34,68.32,68.52,9800.0,67.5198,67.5685,66.5746,66.7695,9800.0
2012-06-05 09:55:00,68.53,68.77,68.46,68.62,4500.0,66.7792,67.0131,66.711,66.8669,4500.0
2012-06-05 10:00:00,68.72,69.19,68.72,68.92,8200.0,66.9644,67.4223,66.9644,67.1592,8200.0
2012-06-05 10:05:00,68.82,69.54,68.82,69.43,5500.0,67.0618,67.7634,67.0618,67.6562,5500.0
2012-06-05 10:10:00,69.44,69.55,69.32,69.44,9000.0,67.666,67.7731,67.549,67.666,9000.0
2012-06-05 10:15:00,69.44,69.9,69.44,69.65,12800.0,67.666,68.1142,67.666,67.8706,12800.0
2012-06-05 10:20:00,69.6,69.79,69.44,69.61,6100.0,67.8219,68.007,67.666,67.8316,6100.0
2012-06-05 10:25:00,69.74,70.07,69.74,70.02,3500.0,67.9583,68.2799,67.9583,68.2311,3500.0
2012-06-05 10:30:00,70.1,70.23,69.98,70.05,10100.0,68.3091,68.4358,68.1922,68.2604,10100.0
2012-06-05 10:35:00,70.03,70.18,69.87,70.18,11200.0,68.2409,68.3871,68.085,68.3871,11200.0
2012-06-05 10:40:00,70.11,70.11,70.0,70.1,8600.0,68.3188,68.3188,68.2117,68.3091,8600.0
2012-06-05 10:45:00,70.23,70.33,69.9,70.07,14700.0,68.4358,68.5332,68.1142,68.2799,14700.0
2012-06-05 10:50:00,70.07,70.4,70.03,70.4,16400.0,68.2799,68.6014,68.2409,68.6014,16400.0
2012-06-05 10:55:00,70.39,70.39,70.28,70.32,20300.0,68.5917,68.5917,68.4845,68.5235,20300.0
2012-06-05 11:00:00,70.32,70.4,70.28,70.37,16000.0,68.5235,68.6014,68.4845,68.5722,16000.0
2012-06-05 11:05:00,70.33,70.79,70.28,70.68,22200.0,68.5332,68.9815,68.4845,68.8743,22200.0
2012-06-05 11:10:00,70.7,71.0,70.65,70.66,7500.0,68.8938,69.1861,68.845,68.8548,7500.0
2012-06-05 11:15:00,70.67,70.92,70.66,70.89,4700.0,68.8645,69.1081,68.8548,69.0789,4700.0
2012-06-05 11:20:00,70.98,71.27,70.84,70.91,9500.0,69.1666,69.4492,69.0302,69.0984,9500.0
2012-06-05 11:25:00,70.87,70.98,70.73,70.73,2500.0,69.0594,69.1666,68.923,68.923,2500.0
2012-06-05 11:30:00,70.8,71.53,70.8,71.27,31400.0,68.9912,69.7026,68.9912,69.4492,31400.0
2012-06-05 11:35:00,71.21,71.32,70.73,70.8,12000.0,69.3907,69.4979,68.923,68.9912,12000.0
2012-06-05 11:40:00,70.8,71.14,70.74,71.14,8700.0,68.9912,69.3225,68.9327,69.3225,8700.0
2012-06-05 11:45:00,71.01,71.23,71.01,71.17,2900.0,69.1958,69.4102,69.1958,69.3518,2900.0
2012-06-05 11:50:00,71.18,71.63,71.18,71.25,17300.0,69.3615,69.8,69.3615,69.4297,17300.0
2012-06-05 11:55:00,71.26,71.26,70.5,70.6,4200.0,69.4395,69.4395,68.6989,68.7963,4200.0
2012-06-05 12:00:00,70.59,71.13,70.57,71.05,6000.0,68.7866,69.3128,68.7671,69.2348,6000.0
2012-06-05 12:05:00,70.92,71.3,70.92,71.07,5600.0,69.1081,69.4784,69.1081,69.2543,5600.0
2012-06-05 12:10:00,71.17,71.23,70.97,71.11,2300.0,69.3518,69.4102,69.1569,69.2933,2300.0
2012-06-05 12:15:00,70.94,71.04,70.71,70.83,8100.0,69.1276,69.2251,68.9035,69.0204,8100.0
2012-06-05 12:20:00,70.78,70.8,70.52,70.61,3700.0,68.9717,68.9912,68.7184,68.8061,3700.0
2012-06-05 12:25:00,70.61,70.77,70.61,70.72,4300.0,68.8061,68.962,68.8061,68.9133,4300.0
2012-06-05 12:30:00,70.81,70.97,70.78,70.97,7200.0,69.001,69.1569,68.9717,69.1569,7200.0
2012-06-05 12:35:00,70.86,70.9,70.78,70.8,7400.0,69.0497,69.0887,68.9717,68.9912,7400.0
2012-06-05 12:40:00,70.83,70.88,70.78,70.83,7200.0,69.0204,69.0692,68.9717,69.0204,7200.0
2012-06-05 12:45:00,70.84,70.95,70.78,70.88,6100.0,69.0302,69.1374,68.9717,69.0692,6100.0
2012-06-05 12:50:00,70.89,71.03,70.88,70.95,3300.0,69.0789,69.2153,69.0692,69.1374,3300.0
2012-06-05 12:55:00,70.95,71.07,70.93,71.01,2900.0,69.1374,69.2543,69.1179,69.1958,2900.0
2012-06-05 13:00:00,70.94,70.96,70.81,70.83,8400.0,69.1276,69.1471,69.001,69.0204,8400.0
2012-06-05 13:05:00,70.83,70.9,70.81,70.9,2400.0,69.0204,69.0887,69.001,69.0887,2400.0
2012-06-05 13:10:00,70.89,70.96,70.89,70.96,2100.0,69.0789,69.1471,69.0789,69.1471,2100.0
2012-06-05 13:15:00,70.99,70.99,70.81,70.96,4100.0,69.1764,69.1764,69.001,69.1471,4100.0
2012-06-05 13:20:00,70.95,71.13,70.94,71.13,4300.0,69.1374,69.3128,69.1276,69.3128,4300.0
2012-06-05 13:25:00,71.13,71.13,71.06,71.1,6600.0,69.3128,69.3128,69.2446,69.2836,6600.0
2012-06-05 13:30:00,71.05,71.1,70.9,71.06,5500.0,69.2348,69.2836,69.0887,69.2446,5500.0
2012-06-05 13:35:00,70.95,71.01,70.93,70.96,2700.0,69.1374,69.1958,69.1179,69.1471,2700.0
2012-06-05 13:40:00,70.94,71.01,70.9,71.01,6100.0,69.1276,69.1958,69.0887,69.1958,6100.0
2012-06-05 13:45:00,70.98,71.32,70.98,71.32,14200.0,69.1666,69.4979,69.1666,69.4979,14200.0
2012-06-05 13:50:00,71.28,71.69,71.14,71.55,22400.0,69.459,69.8585,69.3225,69.7221,22400.0
2012-06-05 13:55:00,71.47,71.51,71.17,71.21,4200.0,69.6441,69.6831,69.3518,69.3907,4200.0
2012-06-05 14:00:00,71.16,71.19,71.04,71.04,4900.0,69.342,69.3713,69.2251,69.2251,4900.0
2012-06-05 14:05:00,71.02,71.3,71.02,71.28,14400.0,69.2056,69.4784,69.2056,69.459,14400.0
2012-06-05 14:10:00,71.27,71.48,71.25,71.47,6200.0,69.4492,69.6538,69.4297,69.6441,6200.0
2012-06-05 14:15:00,71.38,71.42,71.27,71.4,12800.0,69.5564,69.5954,69.4492,69.5759,12800.0
2012-06-05 14:20:00,71.39,71.39,71.01,71.25,8800.0,69.5661,69.5661,69.1958,69.4297,8800.0
2012-06-05 14:25:00,71.25,71.46,71.25,71.46,4000.0,69.4297,69.6344,69.4297,69.6344,4000.0
2012-06-05 14:30:00,71.43,71.61,71.39,71.56,8400.0,69.6051,69.7805,69.5661,69.7318,8400.0
2012-06-05 14:35:00,71.52,71.59,71.49,71.49,5400.0,69.6928,69.761,69.6636,69.6636,5400.0
2012-06-05 14:40:00,71.49,71.57,71.39,71.39,3900.0,69.6636,69.7415,69.5661,69.5661,3900.0
2012-06-05 14:45:00,71.42,71.54,71.39,71.54,3800.0,69.5954,69.7123,69.5661,69.7123,3800.0
2012-06-05 14:50:00,71.48,71.76,71.48,71.69,5800.0,69.6538,69.9267,69.6538,69.8585,5800.0
2012-06-05 14:55:00,71.68,71.68,71.55,71.59,4100.0,69.8487,69.8487,69.7221,69.761,4100.0
2012-06-05 15:00:00,71.59,71.78,71.58,71.61,7000.0,69.761,69.9462,69.7513,69.7805,7000.0
2012-06-05 15:05:00,71.56,71.56,71.32,71.36,4300.0,69.7318,69.7318,69.4979,69.5369,4300.0
2012-06-05 15:10:00,71.36,71.41,71.13,71.21,7600.0,69.5369,69.5856,69.3128,69.3907,7600.0
2012-06-05 15:15:00,71.2,71.77,71.14,71.71,31900.0,69.381,69.9364,69.3225,69.878,31900.0
2012-06-05 15:20:00,71.73,71.97,71.71,71.97,15200.0,69.8975,70.1313,69.878,70.1313,15200.0
2012-06-05 15:25:00,71.96,71.97,71.69,71.71,9700.0,70.1216,70.1313,69.8585,69.878,9700.0
2012-06-05 15:30:00,71.75,71.89,71.67,71.84,7800.0,69.9169,70.0534,69.839,70.0046,7800.0
2012-06-05 15:35:00,71.82,71.87,71.65,71.84,16800.0,69.9852,70.0339,69.8195,70.0046,16800.0
2012-06-05 15:40:00,71.91,71.98,71.63,71.77,7700.0,70.0729,70.1411,69.8,69.9364,7700.0
2012-06-05 15:45:00,71.75,71.93,71.61,71.91,13700.0,69.9169,70.0923,69.7805,70.0729,13700.0
2012-06-05 15:50:00,71.91,72.07,71.81,71.89,25600.0,70.0729,70.2288,69.9754,70.0534,25600.0
2012-06-05 15:55:00,71.88,71.9,71.76,71.85,13900.0,70.0436,70.0631,69.9267,70.0144,13900.0
2012-06-06 09:30:00,72.14,73.2,72.12,73.17,15600.0,70.297,71.3299,70.2775,71.3007,15600.0
2012-06-06 09:35:00,73.37,73.51,72.86,73.18,5800.0,71.4956,71.632,70.9986,71.3104,5800.0
2012-06-06 09:40:00,73.16,73.31,73.0,73.18,12800.0,71.2909,71.4371,71.135,71.3104,12800.0
2012-06-06 09:45:00,73.23,73.66,73.13,73.45,13500.0,71.3591,71.7781,71.2617,71.5735,13500.0
2012-06-06 09:50:00,73.51,73.71,73.15,73.34,51200.0,71.632,71.8269,71.2812,71.4663,51200.0
2012-06-06 09:55:00,73.15,73.51,73.15,73.3,2900.0,71.2812,71.632,71.2812,71.4273,2900.0
2012-06-06 10:00:00,73.12,73.29,72.79,72.87,11400.0,71.2519,71.4176,70.9304,71.0083,11400.0
2012-06-06 10:05:00,72.87,73.04,72.85,72.89,2900.0,71.0083,71.174,70.9888,71.0278,2900.0
2012-06-06 10:10:00,72.88,72.88,72.63,72.79,3500.0,71.0181,71.0181,70.7745,70.9304,3500.0
2012-06-06 10:15:00,72.85,73.04,72.78,73.04,1000.0,70.9888,71.174,70.9206,71.174,1000.0
2012-06-06 10:20:00,72.84,72.95,72.43,72.61,5500.0,70.9791,71.0863,70.5796,70.755,5500.0
2012-06-06 10:25:00,72.6,72.68,72.38,72.46,11800.0,70.7452,70.8232,70.5308,70.6088,11800.0
2012-06-06 10:30:00,72.55,72.63,72.42,72.63,800.0,70.6965,70.7745,70.5698,70.7745,800.0
2012-06-06 10:35:00,72.64,72.8,72.62,72.78,4300.0,70.7842,70.9401,70.7647,70.9206,4300.0
2012-06-06 10:40:00,72.87,73.04,72.83,73.0,11600.0,71.0083,71.174,70.9694,71.135,11600.0
2012-06-06 10:45:00,72.94,73.03,72.92,73.03,2300.0,71.0765,71.1642,71.0571,71.1642,2300.0
2012-06-06 10:50:00,73.04,73.23,73.04,73.22,1700.0,71.174,71.3591,71.174,71.3494,1700.0
2012-06-06 10:55:00,73.18,73.41,73.15,73.41,1400.0,71.3104,71.5345,71.2812,71.5345,1400.0
2012-06-06 11:00:00,73.26,73.47,73.16,73.17,11600.0,71.3884,71.593,71.2909,71.3007,11600.0
2012-06-06 11:05:00,73.1,73.27,73.1,73.27,2200.0,71.2325,71.3981,71.2325,71.3981,2200.0
2012-06-06 11:10:00,73.24,73.33,73.17,73.17,2900.0,71.3689,71.4566,71.3007,71.3007,2900.0
2012-06-06 11:15:00,73.07,73.16,73.0,73.13,3800.0,71.2032,71.2909,71.135,71.2617,3800.0
2012-06-06 11:20:00,73.16,73.16,72.83,72.92,4000.0,71.2909,71.2909,70.9694,71.0571,4000.0
2012-06-06 11:25:00,72.93,73.08,72.8,72.89,3600.0,71.0668,71.213,70.9401,71.0278,3600.0
2012-06-06 11:30:00,72.8,72.83,72.75,72.83,1200.0,70.9401,70.9694,70.8914,70.9694,1200.0
2012-06-06 11:35:00,72.81,73.06,72.81,73.06,1900.0,70.9499,71.1935,70.9499,71.1935,1900.0
2012-06-06 11:40:00,73.08,73.18,73.08,73.13,1000.0,71.213,71.3104,71.213,71.2617,1000.0
2012-06-06 11:45:00,73.19,73.43,73.19,73.39,7100.0,71.3202,71.554,71.3202,71.515,7100.0
2012-06-06 11:50:00,73.37,73.39,73.22,73.23,2700.0,71.4956,71.515,71.3494,71.3591,2700.0
2012-06-06 11:55:00,73.22,73.47,73.22,73.41,8200.0,71.3494,71.593,71.3494,71.5345,8200.0
2012-06-06 12:00:00,73.43,73.48,73.43,73.48,800.0,71.554,71.6027,71.554,71.6027,800.0
2012-06-06 12:05:00,73.47,73.62,73.47,73.58,700.0,71.593,71.7392,71.593,71.7002,700.0
2012-06-06 12:10:00,73.63,73.71,73.57,73.71,2300.0,71.7489,71.8269,71.6904,71.8269,2300.0
2012-06-06 12:15:00,73.62,73.65,73.59,73.6,1100.0,71.7392,71.7684,71.7099,71.7197,1100.0
2012-06-06 12:20:00,73.59,73.65,73.55,73.55,1700.0,71.7099,71.7684,71.671,71.671,1700.0
2012-06-06 12:25:00,73.48,73.68,73.46,73.68,1800.0,71.6027,71.7976,71.5833,71.7976,1800.0
2012-06-06 12:30:00,73.64,73.84,73.63,73.71,2300.0,71.7587,71.9535,71.7489,71.8269,2300.0
2012-06-06 12:35:00,73.76,73.85,73.75,73.85,1600.0,71.8756,71.9633,71.8658,71.9633,1600.0
2012-06-06 12:40:00,73.81,74.1,73.65,73.66,4700.0,71.9243,72.2069,71.7684,71.7781,4700.0
2012-06-06 12:45:00,73.75,73.83,73.65,73.78,1000.0,71.8658,71.9438,71.7684,71.8951,1000.0
2012-06-06 12:50:00,73.76,73.9,73.58,73.76,3500.0,71.8756,72.012,71.7002,71.8756,3500.0
2012-06-06 12:55:00,73.73,74.03,73.57,73.57,6800.0,71.8464,72.1387,71.6904,71.6904,6800.0
2012-06-06 13:00:00,73.51,73.53,73.4,73.4,1400.0,71.632,71.6515,71.5248,71.5248,1400.0
2012-06-06 13:05:00,73.28,73.48,73.27,73.35,2600.0,71.4079,71.6027,71.3981,71.4761,2600.0
2012-06-06 13:10:00,73.35,73.64,73.35,73.57,900.0,71.4761,71.7587,71.4761,71.6904,900.0
2012-06-06 13:15:00,73.61,73.61,73.41,73.41,800.0,71.7294,71.7294,71.5345,71.5345,800.0
2012-06-06 13:20:00,73.46,73.46,73.1,73.23,1600.0,71.5833,71.5833,71.2325,71.3591,1600.0
2012-06-06 13:25:00,73.2,73.29,73.13,73.17,2000.0,71.3299,71.4176,71.2617,71.3007,2000.0
2012-06-06 13:30:00,73.2,73.2,73.01,73.03,4000.0,71.3299,71.3299,71.1448,71.1642,4000.0
2012-06-06 13:35:00,73.03,73.21,73.03,73.21,900.0,71.1642,71.3396,71.1642,71.3396,900.0
2012-06-06 13:40:00,73.16,73.27,73.15,73.24,2600.0,71.2909,71.3981,71.2812,71.3689,2600.0
2012-06-06 13:45:00,73.27,73.36,73.13,73.21,1400.0,71.3981,71.4858,71.2617,71.3396,1400.0
2012-06-06 13:50:00,73.19,73.19,72.88,72.9,3300.0,71.3202,71.3202,71.0181,71.0376,3300.0
2012-06-06 13:55:00,72.9,72.9,72.79,72.8,1900.0,71.0376,71.0376,70.9304,70.9401,1900.0
2012-06-06 14:00:00,72.9,72.92,72.83,72.84,4400.0,71.0376,71.0571,70.9694,70.9791,4400.0
2012-06-06 14:05:00,72.89,72.92,72.7,72.76,2600.0,71.0278,71.0571,70.8427,70.9011,2600.0
2012-06-06 14:10:00,72.55,72.78,72.55,72.7,2100.0,70.6965,70.9206,70.6965,70.8427,2100.0
2012-06-06 14:15:00,72.67,72.83,72.67,72.83,1300.0,70.8134,70.9694,70.8134,70.9694,1300.0
2012-06-06 14:20:00,72.76,73.0,72.76,73.0,3100.0,70.9011,71.135,70.9011,71.135,3100.0
2012-06-06 14:25:00,72.91,73.17,72.76,73.11,3300.0,71.0473,71.3007,70.9011,71.2422,3300.0
2012-06-06 14:30:00,73.11,73.39,72.99,73.39,4200.0,71.2422,71.515,71.1253,71.515,4200.0
2012-06-06 14:35:00,73.28,73.29,72.89,72.89,1200.0,71.4079,71.4176,71.0278,71.0278,1200.0
2012-06-06 14:40:00,72.96,73.01,72.96,73.01,800.0,71.096,71.1448,71.096,71.1448,800.0
2012-06-06 14:45:00,72.96,73.01,72.8,72.8,1700.0,71.096,71.1448,70.9401,70.9401,1700.0
2012-06-06 14:50:00,72.87,72.98,72.75,72.79,5700.0,71.0083,71.1155,70.8914,70.9304,5700.0
2012-06-06 14:55:00,72.84,73.0,72.84,72.95,1200.0,70.9791,71.135,70.9791,71.0863,1200.0
2012-06-06 15:00:00,72.89,73.11,72.89,73.09,1500.0,71.0278,71.2422,71.0278,71.2227,1500.0
2012-06-06 15:05:00,73.05,73.08,72.9,72.95,2200.0,71.1837,71.213,71.0376,71.0863,2200.0
2012-06-06 15:10:00,73.03,73.19,72.98,72.98,1800.0,71.1642,71.3202,71.1155,71.1155,1800.0
2012-06-06 15:15:00,73.05,73.06,72.76,72.88,3200.0,71.1837,71.1935,70.9011,71.0181,3200.0
2012-06-06 15:20:00,72.87,72.95,72.71,72.85,2400.0,71.0083,71.0863,70.8524,70.9888,2400.0
2012-06-06 15:25:00,72.8,73.0,72.71,72.71,2900.0,70.9401,71.135,70.8524,70.8524,2900.0
2012-06-06 15:30:00,72.72,72.94,72.72,72.94,4800.0,70.8622,71.0765,70.8622,71.0765,4800.0
2012-06-06 15:35:00,72.98,73.07,72.88,72.99,7000.0,71.1155,71.2032,71.0181,71.1253,7000.0
2012-06-06 15:40:00,72.92,73.18,72.84,73.13,6100.0,71.0571,71.3104,70.9791,71.2617,6100.0
2012-06-06 15:45:00,73.07,73.19,73.01,73.03,5600.0,71.2032,71.3202,71.1448,71.1642,5600.0
2012-06-06 15:50:00,73.03,73.18,72.97,73.18,7500.0,71.1642,71.3104,71.1058,71.3104,7500.0
2012-06-06 15:55:00,73.13,73.15,72.98,73.1,14400.0,71.2617,71.2812,71.1155,71.2325,14400.0
2012-06-07 09:30:00,74.63,74.88,73.81,74.86,4600.0,72.7234,72.967,71.9243,72.9475,4600.0
2012-06-07 09:35:00,74.7,75.47,74.7,75.19,6200.0,72.7916,73.5419,72.7916,73.2691,6200.0
2012-06-07 09:40:00,75.44,75.56,75.09,75.47,20400.0,73.5127,73.6296,73.1716,73.5419,20400.0
2012-06-07 09:45:00,75.52,75.52,74.53,74.67,62400.0,73.5906,73.5906,72.6259,72.7623,62400.0
2012-06-07 09:50:00,74.66,75.18,74.52,74.98,26300.0,72.7526,73.2593,72.6162,73.0644,26300.0
2012-06-07 09:55:00,74.97,74.97,74.39,74.47,4400.0,73.0547,73.0547,72.4895,72.5675,4400.0
2012-06-07 10:00:00,74.45,74.54,74.35,74.54,5500.0,72.548,72.6357,72.4505,72.6357,5500.0
2012-06-07 10:05:00,74.38,74.5,74.08,74.39,2900.0,72.4798,72.5967,72.1874,72.4895,2900.0
2012-06-07 10:10:00,74.25,74.25,73.75,73.83,3500.0,72.3531,72.3531,71.8658,71.9438,3500.0
2012-06-07 10:15:00,73.85,73.85,73.29,73.3,7300.0,71.9633,71.9633,71.4176,71.4273,7300.0
2012-06-07 10:20:00,73.2,73.57,73.2,73.37,4100.0,71.3299,71.6904,71.3299,71.4956,4100.0
2012-06-07 10:25:00,73.36,73.98,73.36,73.98,14800.0,71.4858,72.09,71.4858,72.09,14800.0
2012-06-07 10:30:00,73.99,73.99,73.69,73.73,3300.0,72.0997,72.0997,71.8074,71.8464,3300.0
2012-06-07 10:35:00,73.6,73.6,73.33,73.33,5300.0,71.7197,71.7197,71.4566,71.4566,5300.0
2012-06-07 10:40:00,73.27,73.27,73.27,73.27,900.0,71.3981,71.3981,71.3981,71.3981,900.0
2012-06-07 10:45:00,73.19,73.19,73.0,73.0,400.0,71.3202,71.3202,71.135,71.135,400.0
2012-06-07 10:50:00,73.11,73.26,73.0,73.0,1900.0,71.2422,71.3884,71.135,71.135,1900.0
2012-06-07 10:55:00,73.08,73.21,72.93,73.14,12700.0,71.213,71.3396,71.0668,71.2714,12700.0
2012-06-07 11:00:00,73.11,73.18,73.04,73.08,6100.0,71.2422,71.3104,71.174,71.213,6100.0
2012-06-07 11:05:00,73.16,73.23,73.03,73.09,4400.0,71.2909,71.3591,71.1642,71.2227,4400.0
2012-06-07 11:10:00,73.07,73.12,73.03,73.03,400.0,71.2032,71.2519,71.1642,71.1642,400.0
2012-06-07 11:15:00,72.99,72.99,72.77,72.77,1300.0,71.1253,71.1253,70.9109,70.9109,1300.0
2012-06-07 11:20:00,72.73,72.73,72.71,72.71,200.0,70.8719,70.8719,70.8524,70.8524,200.0
2012-06-07 11:25:00,72.85,72.85,72.75,72.75,1500.0,70.9888,70.9888,70.8914,70.8914,1500.0
2012-06-07 11:30:00,72.71,72.89,72.71,72.89,600.0,70.8524,71.0278,70.8524,71.0278,600.0
2012-06-07 11:35:00,72.88,73.2,72.87,73.2,700.0,71.0181,71.3299,71.0083,71.3299,700.0
2012-06-07 11:40:00,73.18,73.18,73.17,73.17,200.0,71.3104,71.3104,71.3007,71.3007,200.0
2012-06-07 11:45:00,73.18,73.23,73.18,73.21,500.0,71.3104,71.3591,71.3104,71.3396,500.0
2012-06-07 11:50:00,73.28,73.69,73.28,73.69,1700.0,71.4079,71.8074,71.4079,71.8074,1700.0
2012-06-07 11:55:00,73.46,73.46,73.37,73.37,300.0,71.5833,71.5833,71.4956,71.4956,300.0
2012-06-07 12:00:00,73.26,73.26,72.96,72.96,500.0,71.3884,71.3884,71.096,71.096,500.0
2012-06-07 12:05:00,72.79,72.79,72.65,72.67,500.0,70.9304,70.9304,70.794,70.8134,500.0
2012-06-07 12:10:00,72.75,72.95,72.75,72.95,600.0,70.8914,71.0863,70.8914,71.0863,600.0
2012-06-07 12:15:00,73.29,73.29,73.04,73.06,1700.0,71.4176,71.4176,71.174,71.1935,1700.0
2012-06-07 12:20:00,73.06,73.06,73.06,73.06,0.0,71.1935,71.1935,71.1935,71.1935,0.0
2012-06-07 12:25:00,72.78,72.79,72.78,72.78,500.0,70.9206,70.9304,70.9206,70.9206,500.0
2012-06-07 12:30:00,72.83,72.84,72.75,72.78,1200.0,70.9694,70.9791,70.8914,70.9206,1200.0
2012-06-07 12:35:00,72.85,73.12,72.85,73.0,1800.0,70.9888,71.2519,70.9888,71.135,1800.0
2012-06-07 12:40:00,73.06,73.06,72.8,72.97,1200.0,71.1935,71.1935,70.9401,71.1058,1200.0
2012-06-07 12:45:00,72.93,73.0,72.9,72.92,1300.0,71.0668,71.135,71.0376,71.0571,1300.0
2012-06-07 12:50:00,72.93,73.2,72.91,73.2,800.0,71.0668,71.3299,71.0473,71.3299,800.0
2012-06-07 12:55:00,73.11,73.11,72.95,73.01,700.0,71.2422,71.2422,71.0863,71.1448,700.0
2012-06-07 13:00:00,72.94,72.94,72.94,72.94,100.0,71.0765,71.0765,71.0765,71.0765,100.0
2012-06-07 13:05:00,72.96,72.96,72.79,72.88,1700.0,71.096,71.096,70.9304,71.0181,1700.0
2012-06-07 13:10:00,72.84,72.94,72.72,72.78,7300.0,70.9791,71.0765,70.8622,70.9206,7300.0
2012-06-07 13:15:00,72.85,72.88,72.69,72.77,2700.0,70.9888,71.0181,70.8329,70.9109,2700.0
2012-06-07 13:20:00,72.75,72.82,72.68,72.74,9400.0,70.8914,70.9596,70.8232,70.8817,9400.0
2012-06-07 13:25:00,72.77,72.83,72.67,72.67,5300.0,70.9109,70.9694,70.8134,70.8134,5300.0
2012-06-07 13:30:00,72.7,72.74,72.61,72.69,2400.0,70.8427,70.8817,70.755,70.8329,2400.0
2012-06-07 13:35:00,72.63,72.64,72.55,72.6,1100.0,70.7745,70.7842,70.6965,70.7452,1100.0
2012-06-07 13:40:00,72.56,72.56,72.39,72.42,2700.0,70.7063,70.7063,70.5406,70.5698,2700.0
2012-06-07 13:45:00,72.45,72.53,72.35,72.53,1700.0,70.5991,70.677,70.5016,70.677,1700.0
2012-06-07 13:50:00,72.4,72.43,72.16,72.16,1200.0,70.5503,70.5796,70.3165,70.3165,1200.0
2012-06-07 13:55:00,72.16,72.47,72.16,72.41,1500.0,70.3165,70.6185,70.3165,70.5601,1500.0
2012-06-07 14:00:00,72.34,72.53,72.32,72.53,1100.0,70.4919,70.677,70.4724,70.677,1100.0
2012-06-07 14:05:00,72.47,72.59,72.43,72.44,2000.0,70.6185,70.7355,70.5796,70.5893,2000.0
2012-06-07 14:10:00,72.5,72.5,72.34,72.39,1400.0,70.6478,70.6478,70.4919,70.5406,1400.0
2012-06-07 14:15:00,72.44,72.76,72.42,72.75,2400.0,70.5893,70.9011,70.5698,70.8914,2400.0
2012-06-07 14:20:00,72.71,72.88,72.71,72.83,1900.0,70.8524,71.0181,70.8524,70.9694,1900.0
2012-06-07 14:25:00,72.83,72.83,72.63,72.63,1900.0,70.9694,70.9694,70.7745,70.7745,1900.0
2012-06-07 14:30:00,72.69,72.69,72.56,72.56,1000.0,70.8329,70.8329,70.7063,70.7063,1000.0
2012-06-07 14:35:00,72.62,72.82,72.62,72.73,5800.0,70.7647,70.9596,70.7647,70.8719,5800.0
2012-06-07 14:40:00,72.75,72.9,72.66,72.82,4100.0,70.8914,71.0376,70.8037,70.9596,4100.0
2012-06-07 14:45:00,72.79,72.91,72.75,72.83,3400.0,70.9304,71.0473,70.8914,70.9694,3400.0
2012-06-07 14:50:00,72.82,72.82,72.7,72.71,600.0,70.9596,70.9596,70.8427,70.8524,600.0
2012-06-07 14:55:00,72.82,72.86,72.82,72.82,1100.0,70.9596,70.9986,70.9596,70.9596,1100.0
2012-06-07 15:00:00,72.83,72.93,72.68,72.68,3600.0,70.9694,71.0668,70.8232,70.8232,3600.0
2012-06-07 15:05:00,72.62,72.84,72.39,72.83,16000.0,70.7647,70.9791,70.5406,70.9694,16000.0
2012-06-07 15:10:00,72.79,72.82,72.45,72.46,23400.0,70.9304,70.9596,70.5991,70.6088,23400.0
2012-06-07 15:15:00,72.48,72.48,72.0,72.04,12600.0,70.6283,70.6283,70.1606,70.1995,12600.0
2012-06-07 15:20:00,72.09,72.38,71.96,72.21,8700.0,70.2483,70.5308,70.1216,70.3652,8700.0
2012-06-07 15:25:00,72.15,72.36,72.05,72.18,5500.0,70.3067,70.5114,70.2093,70.336,5500.0
2012-06-07 15:30:00,72.21,72.35,72.02,72.18,7200.0,70.3652,70.5016,70.18,70.336,7200.0
2012-06-07 15:35:00,72.2,72.34,71.75,71.75,5900.0,70.3554,70.4919,69.9169,69.9169,5900.0
2012-06-07 15:40:00,71.84,72.19,71.75,72.01,5600.0,70.0046,70.3457,69.9169,70.1703,5600.0
2012-06-07 15:45:00,72.06,72.13,71.8,71.88,4500.0,70.219,70.2872,69.9657,70.0436,4500.0
2012-06-07 15:50:00,71.95,71.95,71.69,71.94,4400.0,70.1118,70.1118,69.8585,70.1021,4400.0
2012-06-07 15:55:00,71.88,72.06,71.74,71.75,8300.0,70.0436,70.219,69.9072,69.9169,8300.0
2012-06-08 09:30:00,71.5,72.37,71.5,71.7,2200.0,69.6733,70.5211,69.6733,69.8682,2200.0
2012-06-08 09:35:00,71.67,71.7,71.0,71.0,5600.0,69.839,69.8682,69.1861,69.1861,5600.0
2012-06-08 09:40:00,71.0,71.08,70.29,70.32,5200.0,69.1861,69.2641,68.4942,68.5235,5200.0
2012-06-08 09:45:00,70.4,70.91,70.24,70.75,4000.0,68.6014,69.0984,68.4455,68.9425,4000.0
2012-06-08 09:50:00,70.76,70.76,70.44,70.64,7700.0,68.9522,68.9522,68.6404,68.8353,7700.0
2012-06-08 09:55:00,70.64,70.91,70.55,70.72,7500.0,68.8353,69.0984,68.7476,68.9133,7500.0
2012-06-08 10:00:00,70.78,71.34,70.72,71.09,5700.0,68.9717,69.5174,68.9133,69.2738,5700.0
2012-06-08 10:05:00,71.2,71.23,70.89,70.89,2800.0,69.381,69.4102,69.0789,69.0789,2800.0
2012-06-08 10:10:00,70.91,70.91,70.68,70.78,1500.0,69.0984,69.0984,68.8743,68.9717,1500.0
2012-06-08 10:15:00,70.78,70.89,70.67,70.67,5100.0,68.9717,69.0789,68.8645,68.8645,5100.0
2012-06-08 10:20:00,70.67,70.72,70.49,70.49,3300.0,68.8645,68.9133,68.6891,68.6891,3300.0
2012-06-08 10:25:00,70.49,70.65,70.49,70.65,1800.0,68.6891,68.845,68.6891,68.845,1800.0
2012-06-08 10:30:00,70.78,70.78,70.44,70.57,6500.0,68.9717,68.9717,68.6404,68.7671,6500.0
2012-06-08 10:35:00,70.59,70.9,70.59,70.86,17300.0,68.7866,69.0887,68.7866,69.0497,17300.0
2012-06-08 10:40:00,70.83,70.94,70.66,70.84,19700.0,69.0204,69.1276,68.8548,69.0302,19700.0
2012-06-08 10:45:00,70.88,71.01,70.67,71.01,58800.0,69.0692,69.1958,68.8645,69.1958,58800.0
2012-06-08 10:50:00,71.06,71.06,70.76,70.82,3000.0,69.2446,69.2446,68.9522,69.0107,3000.0
2012-06-08 10:55:00,71.0,71.18,70.95,71.07,7600.0,69.1861,69.3615,69.1374,69.2543,7600.0
2012-06-08 11:00:00,71.12,71.12,70.9,70.95,1700.0,69.303,69.303,69.0887,69.1374,1700.0
2012-06-08 11:05:00,70.94,70.96,70.58,70.58,8800.0,69.1276,69.1471,68.7768,68.7768,8800.0
2012-06-08 11:10:00,70.6,70.65,70.29,70.3,14800.0,68.7963,68.845,68.4942,68.504,14800.0
2012-06-08 11:15:00,70.47,70.69,70.47,70.69,600.0,68.6696,68.884,68.6696,68.884,600.0
2012-06-08 11:20:00,70.69,70.99,70.68,70.83,6800.0,68.884,69.1764,68.8743,69.0204,6800.0
2012-06-08 11:25:00,70.83,70.96,70.65,70.76,7600.0,69.0204,69.1471,68.845,68.9522,7600.0
2012-06-08 11:30:00,70.8,70.94,70.75,70.88,1600.0,68.9912,69.1276,68.9425,69.0692,1600.0
2012-06-08 11:35:00,70.87,70.95,70.76,70.79,11300.0,69.0594,69.1374,68.9522,68.9815,11300.0
2012-06-08 11:40:00,70.92,70.95,70.78,70.86,2900.0,69.1081,69.1374,68.9717,69.0497,2900.0
2012-06-08 11:45:00,70.9,70.95,70.82,70.82,6100.0,69.0887,69.1374,69.0107,69.0107,6100.0
2012-06-08 11:50:00,70.83,70.86,70.74,70.82,700.0,69.0204,69.0497,68.9327,69.0107,700.0
2012-06-08 11:55:00,70.84,70.87,70.59,70.67,2800.0,69.0302,69.0594,68.7866,68.8645,2800.0
2012-06-08 12:00:00,70.68,70.78,70.65,70.75,700.0,68.8743,68.9717,68.845,68.9425,700.0
2012-06-08 12:05:00,70.93,70.98,70.81,70.81,1200.0,69.1179,69.1666,69.001,69.001,1200.0
2012-06-08 12:10:00,70.92,71.02,70.75,70.83,8000.0,69.1081,69.2056,68.9425,69.0204,8000.0
2012-06-08 12:15:00,70.85,70.99,70.74,70.99,1000.0,69.0399,69.1764,68.9327,69.1764,1000.0
2012-06-08 12:20:00,70.91,70.91,70.78,70.87,2300.0,69.0984,69.0984,68.9717,69.0594,2300.0
2012-06-08 12:25:00,70.97,70.97,70.79,70.87,4100.0,69.1569,69.1569,68.9815,69.0594,4100.0
2012-06-08 12:30:00,70.96,71.21,70.9,71.1,5100.0,69.1471,69.3907,69.0887,69.2836,5100.0
2012-06-08 12:35:00,71.13,71.14,71.01,71.08,4200.0,69.3128,69.3225,69.1958,69.2641,4200.0
2012-06-08 12:40:00,71.1,71.1,70.76,70.97,4300.0,69.2836,69.2836,68.9522,69.1569,4300.0
2012-06-08 12:45:00,71.12,71.17,70.98,71.12,6000.0,69.303,69.3518,69.1666,69.303,6000.0
2012-06-08 12:50:00,71.15,71.26,70.96,71.0,2800.0,69.3323,69.4395,69.1471,69.1861,2800.0
2012-06-08 12:55:00,71.07,71.25,71.02,71.07,3200.0,69.2543,69.4297,69.2056,69.2543,3200.0
2012-06-08 13:00:00,71.14,71.23,71.14,71.2,1400.0,69.3225,69.4102,69.3225,69.381,1400.0
2012-06-08 13:05:00,71.44,71.47,71.34,71.38,900.0,69.6149,69.6441,69.5174,69.5564,900.0
2012-06-08 13:10:00,71.39,71.48,71.39,71.45,800.0,69.5661,69.6538,69.5661,69.6246,800.0
2012-06-08 13:15:00,71.46,71.56,71.31,71.46,900.0,69.6344,69.7318,69.4882,69.6344,900.0
2012-06-08 13:20:00,71.54,71.57,71.28,71.45,4000.0,69.7123,69.7415,69.459,69.6246,4000.0
2012-06-08 13:25:00,71.38,71.42,71.2,71.42,5200.0,69.5564,69.5954,69.381,69.5954,5200.0
2012-06-08 13:30:00,71.41,71.46,71.25,71.41,3500.0,69.5856,69.6344,69.4297,69.5856,3500.0
2012-06-08 13:35:00,71.43,71.55,71.43,71.5,1500.0,69.6051,69.7221,69.6051,69.6733,1500.0
2012-06-08 13:40:00,71.49,71.49,71.44,71.44,600.0,69.6636,69.6636,69.6149,69.6149,600.0
2012-06-08 13:45:00,71.42,71.44,71.38,71.38,3000.0,69.5954,69.6149,69.5564,69.5564,3000.0
2012-06-08 13:50:00,71.37,71.47,71.26,71.35,4800.0,69.5467,69.6441,69.4395,69.5272,4800.0
2012-06-08 13:55:00,71.44,71.48,71.23,71.23,2100.0,69.6149,69.6538,69.4102,69.4102,2100.0
2012-06-08 14:00:00,71.27,71.38,71.22,71.27,6200.0,69.4492,69.5564,69.4005,69.4492,6200.0
2012-06-08 14:05:00,71.29,71.37,71.24,71.33,5300.0,69.4687,69.5467,69.42,69.5077,5300.0
2012-06-08 14:10:00,71.37,71.37,71.12,71.2,6100.0,69.5467,69.5467,69.303,69.381,6100.0
2012-06-08 14:15:00,71.25,71.32,70.99,71.1,5000.0,69.4297,69.4979,69.1764,69.2836,5000.0
2012-06-08 14:20:00,71.01,71.29,71.01,71.29,2900.0,69.1958,69.4687,69.1958,69.4687,2900.0
2012-06-08 14:25:00,71.3,71.39,71.21,71.34,5200.0,69.4784,69.5661,69.3907,69.5174,5200.0
2012-06-08 14:30:00,71.33,71.46,71.26,71.43,4400.0,69.5077,69.6344,69.4395,69.6051,4400.0
2012-06-08 14:35:00,71.41,71.47,71.34,71.44,2300.0,69.5856,69.6441,69.5174,69.6149,2300.0
2012-06-08 14:40:00,71.46,71.46,71.3,71.36,4200.0,69.6344,69.6344,69.4784,69.5369,4200.0
2012-06-08 14:45:00,71.33,71.43,71.26,71.31,3500.0,69.5077,69.6051,69.4395,69.4882,3500.0
2012-06-08 14:50:00,71.41,71.45,71.34,71.38,2300.0,69.5856,69.6246,69.5174,69.5564,2300.0
2012-06-08 14:55:00,71.4,71.44,71.28,71.28,4900.0,69.5759,69.6149,69.459,69.459,4900.0
2012-06-08 15:00:00,71.3,71.41,71.29,71.41,2400.0,69.4784,69.5856,69.4687,69.5856,2400.0
2012-06-08 15:05:00,71.4,71.48,71.32,71.39,5400.0,69.5759,69.6538,69.4979,69.5661,5400.0
2012-06-08 15:10:00,71.39,71.54,71.31,71.43,6700.0,69.5661,69.7123,69.4882,69.6051,6700.0
2012-06-08 15:15:00,71.43,71.5,71.38,71.38,2700.0,69.6051,69.6733,69.5564,69.5564,2700.0
2012-06-08 15:20:00,71.39,71.54,71.34,71.39,6500.0,69.5661,69.7123,69.5174,69.5661,6500.0
2012-06-08 15:25:00,71.34,71.44,71.3,71.3,4100.0,69.5174,69.6149,69.4784,69.4784,4100.0
2012-06-08 15:30:00,71.33,71.54,71.28,71.54,7700.0,69.5077,69.7123,69.459,69.7123,7700.0
2012-06-08 15:35:00,71.51,71.61,71.5,71.59,6400.0,69.6831,69.7805,69.6733,69.761,6400.0
2012-06-08 15:40:00,71.59,71.63,71.39,71.39,6800.0,69.761,69.8,69.5661,69.5661,6800.0
2012-06-08 15:45:00,71.43,71.61,71.43,71.5,9400.0,69.6051,69.7805,69.6051,69.6733,9400.0
2012-06-08 15:50:00,71.51,71.6,71.43,71.54,12600.0,69.6831,69.7708,69.6051,69.7123,12600.0
2012-06-08 15:55:00,71.52,71.55,71.4,71.44,17700.0,69.6928,69.7221,69.5759,69.6149,17700.0
2012-06-11 09:30:00,71.81,72.45,71.29,71.4,7400.0,69.9754,70.5991,69.4687,69.5759,7400.0
2012-06-11 09:35:00,71.38,71.52,71.08,71.52,1500.0,69.5564,69.6928,69.2641,69.6928,1500.0
2012-06-11 09:40:00,71.31,71.58,71.04,71.58,4500.0,69.4882,69.7513,69.2251,69.7513,4500.0
2012-06-11 09:45:00,71.59,71.66,71.34,71.39,5100.0,69.761,69.8292,69.5174,69.5661,5100.0
2012-06-11 09:50:00,71.27,71.57,71.0,71.57,54300.0,69.4492,69.7415,69.1861,69.7415,54300.0
2012-06-11 09:55:00,71.42,71.59,70.88,71.03,15500.0,69.5954,69.761,69.0692,69.2153,15500.0
2012-06-11 10:00:00,70.96,71.25,70.95,71.11,4900.0,69.1471,69.4297,69.1374,69.2933,4900.0
2012-06-11 10:05:00,70.99,71.2,70.8,70.87,4600.0,69.1764,69.381,68.9912,69.0594,4600.0
2012-06-11 10:10:00,70.86,71.13,70.85,71.04,1600.0,69.0497,69.3128,69.0399,69.2251,1600.0
2012-06-11 10:15:00,71.02,71.14,70.91,70.95,5900.0,69.2056,69.3225,69.0984,69.1374,5900.0
2012-06-11 10:20:00,70.89,71.02,70.63,70.63,3200.0,69.0789,69.2056,68.8256,68.8256,3200.0
2012-06-11 10:25:00,70.67,70.93,70.67,70.8,3700.0,68.8645,69.1179,68.8645,68.9912,3700.0
2012-06-11 10:30:00,70.81,70.98,70.76,70.96,3200.0,69.001,69.1666,68.9522,69.1471,3200.0
2012-06-11 10:35:00,71.07,71.24,71.0,71.22,4600.0,69.2543,69.42,69.1861,69.4005,4600.0
2012-06-11 10:40:00,71.22,71.24,70.99,71.0,3900.0,69.4005,69.42,69.1764,69.1861,3900.0
2012-06-11 10:45:00,71.02,71.09,71.02,71.06,500.0,69.2056,69.2738,69.2056,69.2446,500.0
2012-06-11 10:50:00,71.0,71.0,70.78,70.98,1600.0,69.1861,69.1861,68.9717,69.1666,1600.0
2012-06-11 10:55:00,71.0,71.05,70.84,70.85,900.0,69.1861,69.2348,69.0302,69.0399,900.0
2012-06-11 11:00:00,70.92,70.92,70.64,70.65,2200.0,69.1081,69.1081,68.8353,68.845,2200.0
2012-06-11 11:05:00,70.72,70.78,70.55,70.68,3600.0,68.9133,68.9717,68.7476,68.8743,3600.0
2012-06-11 11:10:00,70.69,70.69,70.21,70.21,6400.0,68.884,68.884,68.4163,68.4163,6400.0
2012-06-11 11:15:00,70.3,70.48,70.3,70.48,800.0,68.504,68.6794,68.504,68.6794,800.0
2012-06-11 11:20:00,70.49,70.52,70.42,70.52,1400.0,68.6891,68.7184,68.6209,68.7184,1400.0
2012-06-11 11:25:00,70.53,70.54,70.45,70.54,600.0,68.7281,68.7379,68.6502,68.7379,600.0
2012-06-11 11:30:00,70.57,70.63,70.54,70.63,1000.0,68.7671,68.8256,68.7379,68.8256,1000.0
2012-06-11 11:35:00,70.65,70.7,70.57,70.66,7900.0,68.845,68.8938,68.7671,68.8548,7900.0
2012-06-11 11:40:00,70.68,70.75,70.53,70.62,8000.0,68.8743,68.9425,68.7281,68.8158,8000.0
2012-06-11 11:45:00,70.61,70.76,70.61,70.72,2600.0,68.8061,68.9522,68.8061,68.9133,2600.0
2012-06-11 11:50:00,70.7,70.7,70.33,70.36,3200.0,68.8938,68.8938,68.5332,68.5625,3200.0
2012-06-11 11:55:00,70.39,70.73,70.25,70.48,2600.0,68.5917,68.923,68.4553,68.6794,2600.0
2012-06-11 12:00:00,70.48,70.48,70.42,70.42,200.0,68.6794,68.6794,68.6209,68.6209,200.0
2012-06-11 12:05:00,70.46,70.55,70.25,70.42,3700.0,68.6599,68.7476,68.4553,68.6209,3700.0
2012-06-11 12:10:00,70.37,70.4,70.13,70.17,4000.0,68.5722,68.6014,68.3383,68.3773,4000.0
2012-06-11 12:15:00,70.17,70.28,70.17,70.28,1000.0,68.3773,68.4845,68.3773,68.4845,1000.0
2012-06-11 12:20:00,70.2,70.34,70.09,70.32,2600.0,68.4065,68.543,68.2994,68.5235,2600.0
2012-06-11 12:25:00,70.23,70.37,70.23,70.37,400.0,68.4358,68.5722,68.4358,68.5722,400.0
2012-06-11 12:30:00,70.37,70.61,70.37,70.46,900.0,68.5722,68.8061,68.5722,68.6599,900.0
2012-06-11 12:35:00,70.5,70.57,70.4,70.53,700.0,68.6989,68.7671,68.6014,68.7281,700.0
2012-06-11 12:40:00,70.58,70.58,70.53,70.56,400.0,68.7768,68.7768,68.7281,68.7573,400.0
2012-06-11 12:45:00,70.64,70.65,70.41,70.41,5700.0,68.8353,68.845,68.6112,68.6112,5700.0
2012-06-11 12:50:00,70.43,70.43,70.38,70.38,500.0,68.6307,68.6307,68.5819,68.5819,500.0
2012-06-11 12:55:00,70.36,70.42,70.36,70.39,900.0,68.5625,68.6209,68.5625,68.5917,900.0
2012-06-11 13:00:00,70.48,70.49,70.44,70.49,700.0,68.6794,68.6891,68.6404,68.6891,700.0
2012-06-11 13:05:00,70.63,70.66,70.61,70.66,1100.0,68.8256,68.8548,68.8061,68.8548,1100.0
2012-06-11 13:10:00,70.64,70.87,70.64,70.87,1300.0,68.8353,69.0594,68.8353,69.0594,1300.0
2012-06-11 13:15:00,70.86,70.87,70.74,70.74,1700.0,69.0497,69.0594,68.9327,68.9327,1700.0
2012-06-11 13:20:00,70.72,70.83,70.72,70.82,500.0,68.9133,69.0204,68.9133,69.0107,500.0
2012-06-11 13:25:00,70.84,70.95,70.84,70.88,700.0,69.0302,69.1374,69.0302,69.0692,700.0
2012-06-11 13:30:00,70.9,70.9,70.7,70.77,1400.0,69.0887,69.0887,68.8938,68.962,1400.0
2012-06-11 13:35:00,70.84,71.0,70.84,70.86,2100.0,69.0302,69.1861,69.0302,69.0497,2100.0
2012-06-11 13:40:00,70.8,70.8,70.73,70.73,1500.0,68.9912,68.9912,68.923,68.923,1500.0
2012-06-11 13:45:00,70.78,70.79,70.66,70.66,1800.0,68.9717,68.9815,68.8548,68.8548,1800.0
2012-06-11 13:50:00,70.63,70.83,70.63,70.72,3100.0,68.8256,69.0204,68.8256,68.9133,3100.0
2012-06-11 13:55:00,70.68,70.68,70.55,70.65,1300.0,68.8743,68.8743,68.7476,68.845,1300.0
2012-06-11 14:00:00,70.59,70.59,70.33,70.34,1800.0,68.7866,68.7866,68.5332,68.543,1800.0
2012-06-11 14:05:00,70.39,70.67,70.39,70.63,2100.0,68.5917,68.8645,68.5917,68.8256,2100.0
2012-06-11 14:10:00,70.6,70.7,70.57,70.69,2200.0,68.7963,68.8938,68.7671,68.884,2200.0
2012-06-11 14:15:00,70.68,70.72,70.52,70.53,5000.0,68.8743,68.9133,68.7184,68.7281,5000.0
2012-06-11 14:20:00,70.62,70.7,70.56,70.63,4100.0,68.8158,68.8938,68.7573,68.8256,4100.0
2012-06-11 14:25:00,70.62,70.88,70.62,70.78,4200.0,68.8158,69.0692,68.8158,68.9717,4200.0
2012-06-11 14:30:00,70.79,71.03,70.77,70.9,3300.0,68.9815,69.2153,68.962,69.0887,3300.0
2012-06-11 14:35:00,70.88,70.88,70.57,70.6,2900.0,69.0692,69.0692,68.7671,68.7963,2900.0
2012-06-11 14:40:00,70.65,70.77,70.64,70.73,1700.0,68.845,68.962,68.8353,68.923,1700.0
2012-06-11 14:45:00,70.69,70.74,70.5,70.56,3200.0,68.884,68.9327,68.6989,68.7573,3200.0
2012-06-11 14:50:00,70.52,70.63,70.33,70.39,4300.0,68.7184,68.8256,68.5332,68.5917,4300.0
2012-06-11 14:55:00,70.36,70.43,70.21,70.42,1900.0,68.5625,68.6307,68.4163,68.6209,1900.0
2012-06-11 15:00:00,70.45,70.45,70.39,70.42,700.0,68.6502,68.6502,68.5917,68.6209,700.0
2012-06-11 15:05:00,70.4,70.44,70.18,70.18,2200.0,68.6014,68.6404,68.3871,68.3871,2200.0
2012-06-11 15:10:00,70.15,70.15,70.0,70.0,2600.0,68.3578,68.3578,68.2117,68.2117,2600.0
2012-06-11 15:15:00,69.96,70.12,69.95,70.06,2600.0,68.1727,68.3286,68.1629,68.2701,2600.0
2012-06-11 15:20:00,70.1,70.1,69.99,70.05,2300.0,68.3091,68.3091,68.2019,68.2604,2300.0
2012-06-11 15:25:00,70.09,70.14,70.0,70.09,4600.0,68.2994,68.3481,68.2117,68.2994,4600.0
2012-06-11 15:30:00,70.12,70.35,70.1,70.13,5400.0,68.3286,68.5527,68.3091,68.3383,5400.0
2012-06-11 15:35:00,70.05,70.22,69.89,70.12,7200.0,68.2604,68.426,68.1045,68.3286,7200.0
2012-06-11 15:40:00,70.16,70.31,69.95,70.1,9800.0,68.3676,68.5137,68.1629,68.3091,9800.0
2012-06-11 15:45:00,70.13,70.15,69.89,69.98,7800.0,68.3383,68.3578,68.1045,68.1922,7800.0
2012-06-11 15:50:00,69.92,70.04,69.68,69.82,10400.0,68.1337,68.2506,67.8998,68.0363,10400.0
2012-06-11 15:55:00,69.81,69.86,69.66,69.86,6300.0,68.0265,68.0752,67.8803,68.0752,6300.0
2012-06-12 09:30:00,70.29,71.23,69.54,70.32,4500.0,68.4942,69.4102,67.7634,68.5235,4500.0
2012-06-12 09:35:00,70.32,70.47,70.32,70.47,200.0,68.5235,68.6696,68.5235,68.6696,200.0
2012-06-12 09:40:00,70.26,70.26,69.92,69.92,2400.0,68.465,68.465,68.1337,68.1337,2400.0
2012-06-12 09:45:00,69.81,69.81,69.66,69.7,5100.0,68.0265,68.0265,67.8803,67.9193,5100.0
2012-06-12 09:50:00,69.69,70.11,69.69,69.84,7000.0,67.9096,68.3188,67.9096,68.0557,7000.0
2012-06-12 09:55:00,69.7,69.78,69.43,69.43,6700.0,67.9193,67.9973,67.6562,67.6562,6700.0
2012-06-12 10:00:00,69.28,69.5,69.12,69.24,8800.0,67.51,67.7244,67.3541,67.4711,8800.0
2012-06-12 10:05:00,69.24,69.26,68.75,68.8,7900.0,67.4711,67.4906,66.9936,67.0423,7900.0
2012-06-12 10:10:00,68.78,68.91,68.24,68.3,15000.0,67.0228,67.1495,66.4966,66.5551,15000.0
2012-06-12 10:15:00,68.24,68.6,68.07,68.11,19100.0,66.4966,66.8474,66.331,66.3699,19100.0
2012-06-12 10:20:00,68.03,68.09,67.88,68.0,13600.0,66.292,66.3504,66.1458,66.2627,13600.0
2012-06-12 10:25:00,67.9,68.05,67.67,67.86,16900.0,66.1653,66.3115,65.9412,66.1263,16900.0
2012-06-12 10:30:00,67.85,67.88,67.45,67.52,26300.0,66.1166,66.1458,65.7268,65.795,26300.0
2012-06-12 10:35:00,67.52,67.69,67.48,67.48,7200.0,65.795,65.9607,65.756,65.756,7200.0
2012-06-12 10:40:00,67.43,67.81,67.43,67.7,18700.0,65.7073,66.0776,65.7073,65.9704,18700.0
2012-06-12 10:45:00,67.65,68.0,67.61,67.79,14700.0,65.9217,66.2627,65.8827,66.0581,14700.0
2012-06-12 10:50:00,67.84,67.84,67.57,67.65,4300.0,66.1068,66.1068,65.8437,65.9217,4300.0
2012-06-12 10:55:00,67.69,67.85,67.66,67.82,4300.0,65.9607,66.1166,65.9314,66.0873,4300.0
2012-06-12 11:00:00,67.84,68.08,67.75,67.99,9600.0,66.1068,66.3407,66.0191,66.253,9600.0
2012-06-12 11:05:00,67.93,68.03,67.89,67.91,4200.0,66.1945,66.292,66.1556,66.175,4200.0
2012-06-12 11:10:00,67.98,68.25,67.97,68.06,7100.0,66.2433,66.5064,66.2335,66.3212,7100.0
2012-06-12 11:15:00,68.11,68.13,67.63,67.77,10900.0,66.3699,66.3894,65.9022,66.0386,10900.0
2012-06-12 11:20:00,67.86,68.16,67.76,67.95,11200.0,66.1263,66.4187,66.0289,66.214,11200.0
2012-06-12 11:25:00,68.01,68.35,68.01,68.13,12000.0,66.2725,66.6038,66.2725,66.3894,12000.0
2012-06-12 11:30:00,68.14,68.19,68.08,68.14,3900.0,66.3992,66.4479,66.3407,66.3992,3900.0
2012-06-12 11:35:00,68.08,68.09,67.81,67.86,6600.0,66.3407,66.3504,66.0776,66.1263,6600.0
2012-06-12 11:40:00,67.83,67.97,67.79,67.86,6900.0,66.0971,66.2335,66.0581,66.1263,6900.0
2012-06-12 11:45:00,67.9,67.92,67.61,67.65,7700.0,66.1653,66.1848,65.8827,65.9217,7700.0
2012-06-12 11:50:00,67.67,67.74,67.45,67.45,13600.0,65.9412,66.0094,65.7268,65.7268,13600.0
2012-06-12 11:55:00,67.34,67.74,67.28,67.74,12600.0,65.6196,66.0094,65.5611,66.0094,12600.0
2012-06-12 12:00:00,67.74,67.74,67.66,67.7,10700.0,66.0094,66.0094,65.9314,65.9704,10700.0
2012-06-12 12:05:00,67.74,67.74,67.51,67.53,4100.0,66.0094,66.0094,65.7853,65.8048,4100.0
2012-06-12 12:10:00,67.53,67.74,67.43,67.64,6100.0,65.8048,66.0094,65.7073,65.9119,6100.0
2012-06-12 12:15:00,67.63,67.63,67.51,67.6,3400.0,65.9022,65.9022,65.7853,65.873,3400.0
2012-06-12 12:20:00,67.64,68.0,67.63,67.97,7800.0,65.9119,66.2627,65.9022,66.2335,7800.0
2012-06-12 12:25:00,67.97,67.99,67.56,67.56,5400.0,66.2335,66.253,65.834,65.834,5400.0
2012-06-12 12:30:00,67.63,67.66,67.63,67.66,800.0,65.9022,65.9314,65.9022,65.9314,800.0
2012-06-12 12:35:00,67.71,67.94,67.71,67.89,2600.0,65.9802,66.2043,65.9802,66.1556,2600.0
2012-06-12 12:40:00,67.89,67.93,67.79,67.83,4900.0,66.1556,66.1945,66.0581,66.0971,4900.0
2012-06-12 12:45:00,67.82,67.86,67.73,67.81,4300.0,66.0873,66.1263,65.9996,66.0776,4300.0
2012-06-12 12:50:00,67.81,67.81,67.55,67.64,3600.0,66.0776,66.0776,65.8242,65.9119,3600.0
2012-06-12 12:55:00,67.66,67.76,67.57,67.6,5700.0,65.9314,66.0289,65.8437,65.873,5700.0
2012-06-12 13:00:00,67.65,67.77,67.65,67.71,3500.0,65.9217,66.0386,65.9217,65.9802,3500.0
2012-06-12 13:05:00,67.73,67.8,67.68,67.78,5200.0,65.9996,66.0679,65.9509,66.0484,5200.0
2012-06-12 13:10:00,67.72,67.94,67.72,67.88,6000.0,65.9899,66.2043,65.9899,66.1458,6000.0
2012-06-12 13:15:00,67.86,67.9,67.86,67.9,800.0,66.1263,66.1653,66.1263,66.1653,800.0
2012-06-12 13:20:00,67.89,67.89,67.53,67.54,5800.0,66.1556,66.1556,65.8048,65.8145,5800.0
2012-06-12 13:25:00,67.54,67.69,67.52,67.6,2500.0,65.8145,65.9607,65.795,65.873,2500.0
2012-06-12 13:30:00,67.6,67.77,67.6,67.77,3200.0,65.873,66.0386,65.873,66.0386,3200.0
2012-06-12 13:35:00,67.79,67.86,67.78,67.85,2400.0,66.0581,66.1263,66.0484,66.1166,2400.0
2012-06-12 13:40:00,67.87,67.97,67.79,67.79,3100.0,66.1361,66.2335,66.0581,66.0581,3100.0
2012-06-12 13:45:00,67.78,67.86,67.77,67.79,4600.0,66.0484,66.1263,66.0386,66.0581,4600.0
2012-06-12 13:50:00,67.83,67.9,67.58,67.58,5600.0,66.0971,66.1653,65.8535,65.8535,5600.0
2012-06-12 13:55:00,67.64,67.67,67.38,67.48,5600.0,65.9119,65.9412,65.6586,65.756,5600.0
2012-06-12 14:00:00,67.41,67.6,67.39,67.56,11300.0,65.6878,65.873,65.6683,65.834,11300.0
2012-06-12 14:05:00,67.61,67.73,67.57,67.59,7200.0,65.8827,65.9996,65.8437,65.8632,7200.0
2012-06-12 14:10:00,67.59,67.59,67.36,67.47,10000.0,65.8632,65.8632,65.6391,65.7463,10000.0
2012-06-12 14:15:00,67.56,67.56,67.37,67.43,6300.0,65.834,65.834,65.6488,65.7073,6300.0
2012-06-12 14:20:00,67.43,67.53,67.32,67.35,8000.0,65.7073,65.8048,65.6001,65.6294,8000.0
2012-06-12 14:25:00,67.32,67.38,67.1,67.14,9500.0,65.6001,65.6586,65.3857,65.4247,9500.0
2012-06-12 14:30:00,67.18,67.55,67.16,67.45,11100.0,65.4637,65.8242,65.4442,65.7268,11100.0
2012-06-12 14:35:00,67.44,67.6,67.42,67.53,5000.0,65.7171,65.873,65.6976,65.8048,5000.0
2012-06-12 14:40:00,67.52,67.53,67.37,67.41,8100.0,65.795,65.8048,65.6488,65.6878,8100.0
2012-06-12 14:45:00,67.42,67.63,67.37,67.43,5800.0,65.6976,65.9022,65.6488,65.7073,5800.0
2012-06-12 14:50:00,67.46,67.54,67.36,67.48,7100.0,65.7365,65.8145,65.6391,65.756,7100.0
2012-06-12 14:55:00,67.5,67.59,67.5,67.56,6200.0,65.7755,65.8632,65.7755,65.834,6200.0
2012-06-12 15:00:00,67.6,67.72,67.57,67.67,5800.0,65.873,65.9899,65.8437,65.9412,5800.0
2012-06-12 15:05:00,67.63,67.77,67.63,67.77,6200.0,65.9022,66.0386,65.9022,66.0386,6200.0
2012-06-12 15:10:00,67.77,67.82,67.69,67.74,12400.0,66.0386,66.0873,65.9607,66.0094,12400.0
2012-06-12 15:15:00,67.73,67.86,67.59,67.76,8000.0,65.9996,66.1263,65.8632,66.0289,8000.0
2012-06-12 15:20:00,67.7,67.83,67.59,67.75,11400.0,65.9704,66.0971,65.8632,66.0191,11400.0
2012-06-12 15:25:00,67.75,68.24,67.74,68.14,14500.0,66.0191,66.4966,66.0094,66.3992,14500.0
2012-06-12 15:30:00,68.19,68.19,67.76,67.89,12200.0,66.4479,66.4479,66.0289,66.1556,12200.0
2012-06-12 15:35:00,67.8,68.13,67.8,67.91,12100.0,66.0679,66.3894,66.0679,66.175,12100.0
2012-06-12 15:40:00,67.98,68.49,67.95,68.44,12100.0,66.2433,66.7402,66.214,66.6915,12100.0
2012-06-12 15:45:00,68.45,68.5,68.19,68.44,17100.0,66.7013,66.75,66.4479,66.6915,17100.0
2012-06-12 15:50:00,68.41,68.47,68.03,68.41,28300.0,66.6623,66.7207,66.292,66.6623,28300.0
2012-06-12 15:55:00,68.42,68.43,68.12,68.29,26100.0,66.672,66.6818,66.3797,66.5453,26100.0
2012-06-13 09:30:00,67.63,69.99,67.63,67.84,18100.0,65.9022,68.2019,65.9022,66.1068,18100.0
2012-06-13 09:35:00,67.93,68.73,67.93,68.15,29700.0,66.1945,66.9741,66.1945,66.4089,29700.0
2012-06-13 09:40:00,68.21,68.36,68.11,68.11,5300.0,66.4674,66.6136,66.3699,66.3699,5300.0
2012-06-13 09:45:00,67.56,67.97,67.38,67.66,6500.0,65.834,66.2335,65.6586,65.9314,6500.0
2012-06-13 09:50:00,67.79,67.79,67.48,67.57,10800.0,66.0581,66.0581,65.756,65.8437,10800.0
2012-06-13 09:55:00,67.55,67.68,67.45,67.54,6500.0,65.8242,65.9509,65.7268,65.8145,6500.0
2012-06-13 10:00:00,67.54,67.62,67.34,67.55,2500.0,65.8145,65.8925,65.6196,65.8242,2500.0
2012-06-13 10:05:00,67.62,67.8,67.53,67.61,5600.0,65.8925,66.0679,65.8048,65.8827,5600.0
2012-06-13 10:10:00,67.69,67.81,67.55,67.6,10900.0,65.9607,66.0776,65.8242,65.873,10900.0
2012-06-13 10:15:00,67.61,67.68,67.52,67.53,14800.0,65.8827,65.9509,65.795,65.8048,14800.0
2012-06-13 10:20:00,67.53,67.6,67.1,67.2,9900.0,65.8048,65.873,65.3857,65.4832,9900.0
2012-06-13 10:25:00,67.11,67.21,66.81,67.13,5900.0,65.3955,65.4929,65.1032,65.415,5900.0
2012-06-13 10:30:00,67.23,67.3,67.03,67.25,10700.0,65.5124,65.5806,65.3175,65.5319,10700.0
2012-06-13 10:35:00,67.22,67.3,67.09,67.3,4400.0,65.5027,65.5806,65.376,65.5806,4400.0
2012-06-13 10:40:00,67.38,67.39,67.13,67.29,14800.0,65.6586,65.6683,65.415,65.5709,14800.0
2012-06-13 10:45:00,67.31,67.36,67.11,67.13,16700.0,65.5904,65.6391,65.3955,65.415,16700.0
2012-06-13 10:50:00,67.2,67.23,67.12,67.17,5900.0,65.4832,65.5124,65.4052,65.454,5900.0
2012-06-13 10:55:00,67.25,67.3,67.01,67.02,15000.0,65.5319,65.5806,65.298,65.3078,15000.0
2012-06-13 11:00:00,67.02,67.16,67.01,67.16,12000.0,65.3078,65.4442,65.298,65.4442,12000.0
2012-06-13 11:05:00,67.16,67.2,67.05,67.15,10500.0,65.4442,65.4832,65.337,65.4345,10500.0
2012-06-13 11:10:00,67.15,67.23,67.11,67.17,9900.0,65.4345,65.5124,65.3955,65.454,9900.0
2012-06-13 11:15:00,67.25,67.28,67.16,67.2,10100.0,65.5319,65.5611,65.4442,65.4832,10100.0
2012-06-13 11:20:00,67.17,67.28,67.14,67.25,10100.0,65.454,65.5611,65.4247,65.5319,10100.0
2012-06-13 11:25:00,67.25,67.31,67.1,67.21,4200.0,65.5319,65.5904,65.3857,65.4929,4200.0
2012-06-13 11:30:00,67.24,67.27,67.11,67.24,5200.0,65.5222,65.5514,65.3955,65.5222,5200.0
2012-06-13 11:35:00,67.26,67.26,67.1,67.19,8000.0,65.5417,65.5417,65.3857,65.4734,8000.0
2012-06-13 11:40:00,67.2,67.3,67.1,67.16,6800.0,65.4832,65.5806,65.3857,65.4442,6800.0
2012-06-13 11:45:00,67.18,67.23,67.14,67.19,3800.0,65.4637,65.5124,65.4247,65.4734,3800.0
2012-06-13 11:50:00,67.21,67.25,67.1,67.22,12300.0,65.4929,65.5319,65.3857,65.5027,12300.0
2012-06-13 11:55:00,67.22,67.25,67.17,67.2,2900.0,65.5027,65.5319,65.454,65.4832,2900.0
2012-06-13 12:00:00,67.21,67.25,67.11,67.12,6700.0,65.4929,65.5319,65.3955,65.4052,6700.0
2012-06-13 12:05:00,67.12,67.2,67.04,67.17,14600.0,65.4052,65.4832,65.3273,65.454,14600.0
2012-06-13 12:10:00,67.16,67.28,67.11,67.15,7900.0,65.4442,65.5611,65.3955,65.4345,7900.0
2012-06-13 12:15:00,67.19,67.29,67.15,67.29,3000.0,65.4734,65.5709,65.4345,65.5709,3000.0
2012-06-13 12:20:00,67.24,67.29,67.16,67.24,3000.0,65.5222,65.5709,65.4442,65.5222,3000.0
2012-06-13 12:25:00,67.25,67.25,67.12,67.22,3200.0,65.5319,65.5319,65.4052,65.5027,3200.0
2012-06-13 12:30:00,67.23,67.28,67.12,67.19,11900.0,65.5124,65.5611,65.4052,65.4734,11900.0
2012-06-13 12:35:00,67.2,67.21,67.15,67.16,6500.0,65.4832,65.4929,65.4345,65.4442,6500.0
2012-06-13 12:40:00,67.15,67.19,67.1,67.16,10500.0,65.4345,65.4734,65.3857,65.4442,10500.0
2012-06-13 12:45:00,67.16,67.23,67.12,67.14,7700.0,65.4442,65.5124,65.4052,65.4247,7700.0
2012-06-13 12:50:00,67.15,67.17,67.12,67.14,6100.0,65.4345,65.454,65.4052,65.4247,6100.0
2012-06-13 12:55:00,67.14,67.14,67.03,67.03,3300.0,65.4247,65.4247,65.3175,65.3175,3300.0
2012-06-13 13:00:00,67.08,67.14,67.05,67.08,2700.0,65.3663,65.4247,65.337,65.3663,2700.0
2012-06-13 13:05:00,67.06,67.06,66.89,66.95,7600.0,65.3468,65.3468,65.1811,65.2396,7600.0
2012-06-13 13:10:00,66.95,66.98,66.88,66.93,3100.0,65.2396,65.2688,65.1714,65.2201,3100.0
2012-06-13 13:15:00,66.92,67.0,66.89,66.98,4800.0,65.2103,65.2883,65.1811,65.2688,4800.0
2012-06-13 13:20:00,66.98,67.0,66.85,66.85,7900.0,65.2688,65.2883,65.1421,65.1421,7900.0
2012-06-13 13:25:00,66.91,67.11,66.85,67.05,6900.0,65.2006,65.3955,65.1421,65.337,6900.0
2012-06-13 13:30:00,67.03,67.15,67.02,67.12,2600.0,65.3175,65.4345,65.3078,65.4052,2600.0
2012-06-13 13:35:00,67.12,67.12,67.03,67.12,1800.0,65.4052,65.4052,65.3175,65.4052,1800.0
2012-06-13 13:40:00,67.12,67.12,66.97,66.98,3100.0,65.4052,65.4052,65.2591,65.2688,3100.0
2012-06-13 13:45:00,67.0,67.0,66.78,66.78,9600.0,65.2883,65.2883,65.0739,65.0739,9600.0
2012-06-13 13:50:00,66.78,66.84,66.68,66.71,4200.0,65.0739,65.1324,64.9765,65.0057,4200.0
2012-06-13 13:55:00,66.69,66.75,66.51,66.63,9700.0,64.9862,65.0447,64.8108,64.9277,9700.0
2012-06-13 14:00:00,66.68,66.69,66.6,66.6,3800.0,64.9765,64.9862,64.8985,64.8985,3800.0
2012-06-13 14:05:00,66.62,66.64,66.46,66.47,5800.0,64.918,64.9375,64.7621,64.7718,5800.0
2012-06-13 14:10:00,66.38,66.6,66.34,66.6,5500.0,64.6841,64.8985,64.6452,64.8985,5500.0
2012-06-13 14:15:00,66.57,66.64,66.51,66.55,3300.0,64.8693,64.9375,64.8108,64.8498,3300.0
2012-06-13 14:20:00,66.48,66.64,66.43,66.53,2800.0,64.7816,64.9375,64.7329,64.8303,2800.0
2012-06-13 14:25:00,66.53,66.56,66.35,66.54,2900.0,64.8303,64.8595,64.6549,64.84,2900.0
2012-06-13 14:30:00,66.63,66.64,66.42,66.6,4800.0,64.9277,64.9375,64.7231,64.8985,4800.0
2012-06-13 14:35:00,66.6,66.64,66.35,66.47,2300.0,64.8985,64.9375,64.6549,64.7718,2300.0
2012-06-13 14:40:00,66.47,66.53,66.24,66.26,6300.0,64.7718,64.8303,64.5477,64.5672,6300.0
2012-06-13 14:45:00,66.28,66.57,66.2,66.57,7200.0,64.5867,64.8693,64.5087,64.8693,7200.0
2012-06-13 14:50:00,66.54,66.61,66.39,66.39,4600.0,64.84,64.9083,64.6939,64.6939,4600.0
2012-06-13 14:55:00,66.35,66.39,66.17,66.25,8700.0,64.6549,64.6939,64.4795,64.5575,8700.0
2012-06-13 15:00:00,66.24,66.27,66.15,66.21,6400.0,64.5477,64.5769,64.46,64.5185,6400.0
2012-06-13 15:05:00,66.27,66.29,66.12,66.19,8600.0,64.5769,64.5964,64.4308,64.499,8600.0
2012-06-13 15:10:00,66.16,66.2,66.04,66.06,5200.0,64.4698,64.5087,64.3528,64.3723,5200.0
2012-06-13 15:15:00,66.13,66.23,65.86,65.86,14700.0,64.4405,64.538,64.1774,64.1774,14700.0
2012-06-13 15:20:00,65.9,66.18,65.8,66.18,7800.0,64.2164,64.4892,64.119,64.4892,7800.0
2012-06-13 15:25:00,66.23,66.24,65.99,66.15,4900.0,64.538,64.5477,64.3041,64.46,4900.0
2012-06-13 15:30:00,66.13,66.21,65.99,66.2,10000.0,64.4405,64.5185,64.3041,64.5087,10000.0
2012-06-13 15:35:00,66.21,66.68,66.2,66.6,27900.0,64.5185,64.9765,64.5087,64.8985,27900.0
2012-06-13 15:40:00,66.5,66.63,66.4,66.51,12200.0,64.8011,64.9277,64.7036,64.8108,12200.0
2012-06-13 15:45:00,66.46,66.56,66.26,66.3,6600.0,64.7621,64.8595,64.5672,64.6062,6600.0
2012-06-13 15:50:00,66.3,66.63,66.3,66.5,16100.0,64.6062,64.9277,64.6062,64.8011,16100.0
2012-06-13 15:55:00,66.56,66.9,66.56,66.61,21800.0,64.8595,65.1909,64.8595,64.9083,21800.0
2012-06-14 09:30:00,67.0,67.29,66.36,66.36,4300.0,65.2883,65.5709,64.6646,64.6646,4300.0
2012-06-14 09:35:00,66.57,66.57,65.83,65.94,3000.0,64.8693,64.8693,64.1482,64.2554,3000.0
2012-06-14 09:40:00,66.13,66.13,65.86,65.87,4800.0,64.4405,64.4405,64.1774,64.1872,4800.0
2012-06-14 09:45:00,65.71,66.01,65.57,65.77,4500.0,64.0313,64.3236,63.8948,64.0897,4500.0
2012-06-14 09:50:00,65.9,66.24,65.83,66.12,24800.0,64.2164,64.5477,64.1482,64.4308,24800.0
2012-06-14 09:55:00,66.36,67.01,66.35,66.84,38500.0,64.6646,65.298,64.6549,65.1324,38500.0
2012-06-14 10:00:00,66.8,66.91,66.54,66.62,25300.0,65.0934,65.2006,64.84,64.918,25300.0
2012-06-14 10:05:00,66.65,66.99,66.51,66.6,15400.0,64.9472,65.2786,64.8108,64.8985,15400.0
2012-06-14 10:10:00,66.58,66.79,66.58,66.75,3000.0,64.879,65.0837,64.879,65.0447,3000.0
2012-06-14 10:15:00,66.7,66.85,66.51,66.84,6800.0,64.996,65.1421,64.8108,65.1324,6800.0
2012-06-14 10:20:00,66.89,66.95,66.61,66.61,4100.0,65.1811,65.2396,64.9083,64.9083,4100.0
2012-06-14 10:25:00,66.66,66.85,66.66,66.74,7600.0,64.957,65.1421,64.957,65.0349,7600.0
2012-06-14 10:30:00,66.85,66.99,66.75,66.93,14000.0,65.1421,65.2786,65.0447,65.2201,14000.0
2012-06-14 10:35:00,66.94,66.99,66.77,66.84,6200.0,65.2298,65.2786,65.0642,65.1324,6200.0
2012-06-14 10:40:00,66.94,67.15,66.9,67.07,27700.0,65.2298,65.4345,65.1909,65.3565,27700.0
2012-06-14 10:45:00,67.05,67.15,66.94,67.14,13200.0,65.337,65.4345,65.2298,65.4247,13200.0
2012-06-14 10:50:00,67.14,67.22,67.01,67.22,9300.0,65.4247,65.5027,65.298,65.5027,9300.0
2012-06-14 10:55:00,67.17,67.27,67.16,67.2,9600.0,65.454,65.5514,65.4442,65.4832,9600.0
2012-06-14 11:00:00,67.18,67.21,67.15,67.17,1200.0,65.4637,65.4929,65.4345,65.454,1200.0
2012-06-14 11:05:00,67.21,67.31,67.14,67.18,4700.0,65.4929,65.5904,65.4247,65.4637,4700.0
2012-06-14 11:10:00,67.28,67.28,67.16,67.27,1500.0,65.5611,65.5611,65.4442,65.5514,1500.0
2012-06-14 11:15:00,67.23,67.29,67.1,67.15,4300.0,65.5124,65.5709,65.3857,65.4345,4300.0
2012-06-14 11:20:00,67.19,67.3,67.11,67.16,8000.0,65.4734,65.5806,65.3955,65.4442,8000.0
2012-06-14 11:25:00,67.24,67.48,67.24,67.37,15100.0,65.5222,65.756,65.5222,65.6488,15100.0
2012-06-14 11:30:00,67.5,67.5,67.34,67.4,18900.0,65.7755,65.7755,65.6196,65.6781,18900.0
2012-06-14 11:35:00,67.39,67.54,67.39,67.53,8800.0,65.6683,65.8145,65.6683,65.8048,8800.0
2012-06-14 11:40:00,67.53,67.54,67.33,67.45,36400.0,65.8048,65.8145,65.6099,65.7268,36400.0
2012-06-14 11:45:00,67.46,67.58,67.42,67.45,2800.0,65.7365,65.8535,65.6976,65.7268,2800.0
2012-06-14 11:50:00,67.55,67.58,67.49,67.49,4900.0,65.8242,65.8535,65.7658,65.7658,4900.0
2012-06-14 11:55:00,67.45,67.45,67.15,67.23,2900.0,65.7268,65.7268,65.4345,65.5124,2900.0
2012-06-14 12:00:00,67.2,67.26,67.14,67.2,5000.0,65.4832,65.5417,65.4247,65.4832,5000.0
2012-06-14 12:05:00,67.16,67.16,67.09,67.15,800.0,65.4442,65.4442,65.376,65.4345,800.0
2012-06-14 12:10:00,67.2,67.24,67.11,67.11,2400.0,65.4832,65.5222,65.3955,65.3955,2400.0
2012-06-14 12:15:00,67.12,67.23,67.12,67.2,1500.0,65.4052,65.5124,65.4052,65.4832,1500.0
2012-06-14 12:20:00,67.19,67.2,67.01,67.14,2000.0,65.4734,65.4832,65.298,65.4247,2000.0
2012-06-14 12:25:00,67.09,67.09,67.01,67.02,500.0,65.376,65.376,65.298,65.3078,500.0
2012-06-14 12:30:00,67.08,67.08,67.01,67.01,700.0,65.3663,65.3663,65.298,65.298,700.0
2012-06-14 12:35:00,67.01,67.08,67.0,67.03,2000.0,65.298,65.3663,65.2883,65.3175,2000.0
2012-06-14 12:40:00,67.0,67.06,67.0,67.05,3000.0,65.2883,65.3468,65.2883,65.337,3000.0
2012-06-14 12:45:00,67.04,67.22,67.01,67.2,3100.0,65.3273,65.5027,65.298,65.4832,3100.0
2012-06-14 12:50:00,67.2,67.2,67.03,67.08,1800.0,65.4832,65.4832,65.3175,65.3663,1800.0
2012-06-14 12:55:00,67.09,67.2,67.01,67.01,1500.0,65.376,65.4832,65.298,65.298,1500.0
2012-06-14 13:00:00,67.05,67.16,67.03,67.16,1500.0,65.337,65.4442,65.3175,65.4442,1500.0
2012-06-14 13:05:00,67.17,67.2,67.1,67.1,1700.0,65.454,65.4832,65.3857,65.3857,1700.0
2012-06-14 13:10:00,67.14,67.2,67.0,67.0,3500.0,65.4247,65.4832,65.2883,65.2883,3500.0
2012-06-14 13:15:00,67.04,67.04,67.03,67.04,900.0,65.3273,65.3273,65.3175,65.3273,900.0
2012-06-14 13:20:00,67.1,67.1,67.03,67.08,2100.0,65.3857,65.3857,65.3175,65.3663,2100.0
2012-06-14 13:25:00,67.12,67.19,67.12,67.19,500.0,65.4052,65.4734,65.4052,65.4734,500.0
2012-06-14 13:30:00,67.18,67.29,67.1,67.23,11900.0,65.4637,65.5709,65.3857,65.5124,11900.0
2012-06-14 13:35:00,67.21,67.24,67.14,67.21,1300.0,65.4929,65.5222,65.4247,65.4929,1300.0
2012-06-14 13:40:00,67.06,67.06,67.06,67.06,100.0,65.3468,65.3468,65.3468,65.3468,100.0
2012-06-14 13:45:00,67.06,67.2,67.02,67.11,5200.0,65.3468,65.4832,65.3078,65.3955,5200.0
2012-06-14 13:50:00,67.02,67.12,67.02,67.09,1200.0,65.3078,65.4052,65.3078,65.376,1200.0
2012-06-14 13:55:00,67.09,67.11,67.08,67.11,700.0,65.376,65.3955,65.3663,65.3955,700.0
2012-06-14 14:00:00,67.05,67.26,67.05,67.26,1500.0,65.337,65.5417,65.337,65.5417,1500.0
2012-06-14 14:05:00,67.26,67.38,67.21,67.34,3100.0,65.5417,65.6586,65.4929,65.6196,3100.0
2012-06-14 14:10:00,67.26,67.35,67.2,67.26,1900.0,65.5417,65.6294,65.4832,65.5417,1900.0
2012-06-14 14:15:00,67.24,67.29,67.24,67.29,400.0,65.5222,65.5709,65.5222,65.5709,400.0
2012-06-14 14:20:00,67.3,67.3,67.0,67.0,4100.0,65.5806,65.5806,65.2883,65.2883,4100.0
2012-06-14 14:25:00,67.01,67.06,67.0,67.04,5500.0,65.298,65.3468,65.2883,65.3273,5500.0
2012-06-14 14:30:00,67.02,67.02,66.86,66.92,3900.0,65.3078,65.3078,65.1519,65.2103,3900.0
2012-06-14 14:35:00,66.95,67.05,66.92,66.96,2700.0,65.2396,65.337,65.2103,65.2493,2700.0
2012-06-14 14:40:00,67.02,67.03,66.99,66.99,1800.0,65.3078,65.3175,65.2786,65.2786,1800.0
2012-06-14 14:45:00,67.05,67.05,66.93,66.98,1000.0,65.337,65.337,65.2201,65.2688,1000.0
2012-06-14 14:50:00,66.9,67.03,66.9,66.97,3600.0,65.1909,65.3175,65.1909,65.2591,3600.0
2012-06-14 14:55:00,66.95,66.96,66.75,66.75,5400.0,65.2396,65.2493,65.0447,65.0447,5400.0
2012-06-14 15:00:00,66.7,67.0,66.69,66.97,6700.0,64.996,65.2883,64.9862,65.2591,6700.0
2012-06-14 15:05:00,66.97,67.36,66.97,67.0,30700.0,65.2591,65.6391,65.2591,65.2883,30700.0
2012-06-14 15:10:00,67.05,67.32,67.05,67.23,12600.0,65.337,65.6001,65.337,65.5124,12600.0
2012-06-14 15:15:00,67.26,67.35,67.13,67.13,8200.0,65.5417,65.6294,65.415,65.415,8200.0
2012-06-14 15:20:00,67.2,67.29,66.95,66.97,6400.0,65.4832,65.5709,65.2396,65.2591,6400.0
2012-06-14 15:25:00,66.93,67.35,66.93,67.17,4400.0,65.2201,65.6294,65.2201,65.454,4400.0
2012-06-14 15:30:00,67.16,67.41,67.13,67.31,5200.0,65.4442,65.6878,65.415,65.5904,5200.0
2012-06-14 15:35:00,67.37,67.61,67.37,67.57,3900.0,65.6488,65.8827,65.6488,65.8437,3900.0
2012-06-14 15:40:00,67.52,67.61,67.42,67.54,4300.0,65.795,65.8827,65.6976,65.8145,4300.0
2012-06-14 15:45:00,67.55,67.96,67.53,67.75,14700.0,65.8242,66.2238,65.8048,66.0191,14700.0
2012-06-14 15:50:00,67.69,67.75,67.55,67.67,7900.0,65.9607,66.0191,65.8242,65.9412,7900.0
2012-06-14 15:55:00,67.66,67.68,67.51,67.59,9300.0,65.9314,65.9509,65.7853,65.8632,9300.0
2012-06-15 09:30:00,67.65,67.94,67.41,67.54,5100.0,65.9217,66.2043,65.6878,65.8145,5100.0
2012-06-15 09:35:00,67.74,67.83,67.72,67.72,500.0,66.0094,66.0971,65.9899,65.9899,500.0
2012-06-15 09:40:00,67.71,67.86,67.62,67.73,2800.0,65.9802,66.1263,65.8925,65.9996,2800.0
2012-06-15 09:45:00,67.77,67.93,67.75,67.82,2500.0,66.0386,66.1945,66.0191,66.0873,2500.0
2012-06-15 09:50:00,67.84,68.25,67.79,68.04,7000.0,66.1068,66.5064,66.0581,66.3017,7000.0
2012-06-15 09:55:00,67.81,67.89,67.61,67.74,3600.0,66.0776,66.1556,65.8827,66.0094,3600.0
2012-06-15 10:00:00,67.81,68.23,67.81,68.09,3100.0,66.0776,66.4869,66.0776,66.3504,3100.0
2012-06-15 10:05:00,68.09,68.39,68.09,68.39,4500.0,66.3504,66.6428,66.3504,66.6428,4500.0
2012-06-15 10:10:00,68.33,68.33,68.2,68.22,4900.0,66.5843,66.5843,66.4576,66.4771,4900.0
2012-06-15 10:15:00,68.21,68.33,68.2,68.33,5100.0,66.4674,66.5843,66.4576,66.5843,5100.0
2012-06-15 10:20:00,68.25,68.31,68.2,68.31,3600.0,66.5064,66.5648,66.4576,66.5648,3600.0
2012-06-15 10:25:00,68.23,68.26,68.2,68.23,2600.0,66.4869,66.5161,66.4576,66.4869,2600.0
2012-06-15 10:30:00,68.21,68.39,68.12,68.39,2000.0,66.4674,66.6428,66.3797,66.6428,2000.0
2012-06-15 10:35:00,68.39,68.39,68.24,68.3,1800.0,66.6428,66.6428,66.4966,66.5551,1800.0
2012-06-15 10:40:00,68.37,68.38,68.01,68.21,2100.0,66.6233,66.633,66.2725,66.4674,2100.0
2012-06-15 10:45:00,68.34,68.36,68.27,68.36,1900.0,66.5941,66.6136,66.5259,66.6136,1900.0
2012-06-15 10:50:00,68.44,68.55,68.44,68.55,1000.0,66.6915,66.7987,66.6915,66.7987,1000.0
2012-06-15 10:55:00,68.52,68.52,68.52,68.52,100.0,66.7695,66.7695,66.7695,66.7695,100.0
2012-06-15 11:00:00,68.54,68.76,68.54,68.57,1500.0,66.789,67.0033,66.789,66.8182,1500.0
2012-06-15 11:05:00,68.57,68.59,68.46,68.58,1200.0,66.8182,66.8377,66.711,66.8279,1200.0
2012-06-15 11:10:00,68.64,68.78,68.56,68.67,3200.0,66.8864,67.0228,66.8084,66.9156,3200.0
2012-06-15 11:15:00,68.67,68.96,68.61,68.88,1800.0,66.9156,67.1982,66.8572,67.1203,1800.0
2012-06-15 11:20:00,68.82,68.82,68.61,68.61,800.0,67.0618,67.0618,66.8572,66.8572,800.0
2012-06-15 11:25:00,68.61,68.66,68.56,68.66,1600.0,66.8572,66.9059,66.8084,66.9059,1600.0
2012-06-15 11:30:00,68.61,68.68,68.45,68.45,2500.0,66.8572,66.9254,66.7013,66.7013,2500.0
2012-06-15 11:35:00,68.42,68.51,68.38,68.46,400.0,66.672,66.7597,66.633,66.711,400.0
2012-06-15 11:40:00,68.4,68.48,68.4,68.48,600.0,66.6525,66.7305,66.6525,66.7305,600.0
2012-06-15 11:45:00,68.45,68.45,68.31,68.34,3000.0,66.7013,66.7013,66.5648,66.5941,3000.0
2012-06-15 11:50:00,68.38,68.38,68.27,68.3,1000.0,66.633,66.633,66.5259,66.5551,1000.0
2012-06-15 11:55:00,68.3,68.3,68.15,68.15,1200.0,66.5551,66.5551,66.4089,66.4089,1200.0
2012-06-15 12:00:00,68.21,68.23,68.18,68.18,1100.0,66.4674,66.4869,66.4381,66.4381,1100.0
2012-06-15 12:05:00,68.21,68.24,68.19,68.24,500.0,66.4674,66.4966,66.4479,66.4966,500.0
2012-06-15 12:10:00,68.19,68.32,68.19,68.32,600.0,66.4479,66.5746,66.4479,66.5746,600.0
2012-06-15 12:15:00,68.28,68.33,68.25,68.25,1700.0,66.5356,66.5843,66.5064,66.5064,1700.0
2012-06-15 12:20:00,68.25,68.32,68.25,68.3,1200.0,66.5064,66.5746,66.5064,66.5551,1200.0
2012-06-15 12:25:00,68.29,68.44,68.29,68.44,900.0,66.5453,66.6915,66.5453,66.6915,900.0
2012-06-15 12:30:00,68.41,68.45,68.28,68.28,800.0,66.6623,66.7013,66.5356,66.5356,800.0
2012-06-15 12:35:00,68.31,68.36,68.28,68.28,600.0,66.5648,66.6136,66.5356,66.5356,600.0
2012-06-15 12:40:00,68.34,68.34,68.19,68.23,3600.0,66.5941,66.5941,66.4479,66.4869,3600.0
2012-06-15 12:45:00,68.2,68.22,68.2,68.22,300.0,66.4576,66.4771,66.4576,66.4771,300.0
2012-06-15 12:50:00,68.22,68.25,68.21,68.21,500.0,66.4771,66.5064,66.4674,66.4674,500.0
2012-06-15 12:55:00,68.17,68.19,68.0,68.0,5700.0,66.4284,66.4479,66.2627,66.2627,5700.0
2012-06-15 13:00:00,68.1,68.18,68.02,68.14,7600.0,66.3602,66.4381,66.2822,66.3992,7600.0
2012-06-15 13:05:00,68.14,68.14,67.99,68.08,8500.0,66.3992,66.3992,66.253,66.3407,8500.0
2012-06-15 13:10:00,68.13,68.18,68.11,68.15,1000.0,66.3894,66.4381,66.3699,66.4089,1000.0
2012-06-15 13:15:00,68.12,68.12,68.08,68.08,300.0,66.3797,66.3797,66.3407,66.3407,300.0
2012-06-15 13:20:00,67.96,68.06,67.96,68.02,1700.0,66.2238,66.3212,66.2238,66.2822,1700.0
2012-06-15 13:25:00,68.06,68.06,68.0,68.03,2600.0,66.3212,66.3212,66.2627,66.292,2600.0
2012-06-15 13:30:00,68.08,68.11,68.0,68.05,1600.0,66.3407,66.3699,66.2627,66.3115,1600.0
2012-06-15 13:35:00,68.0,68.13,68.0,68.01,1500.0,66.2627,66.3894,66.2627,66.2725,1500.0
2012-06-15 13:40:00,67.94,67.98,67.94,67.95,600.0,66.2043,66.2433,66.2043,66.214,600.0
2012-06-15 13:45:00,67.96,68.06,67.94,67.94,1200.0,66.2238,66.3212,66.2043,66.2043,1200.0
2012-06-15 13:50:00,67.9,67.94,67.9,67.94,400.0,66.1653,66.2043,66.1653,66.2043,400.0
2012-06-15 13:55:00,67.92,67.98,67.92,67.97,600.0,66.1848,66.2433,66.1848,66.2335,600.0
2012-06-15 14:00:00,67.94,68.08,67.94,68.06,800.0,66.2043,66.3407,66.2043,66.3212,800.0
2012-06-15 14:05:00,68.07,68.15,68.01,68.13,800.0,66.331,66.4089,66.2725,66.3894,800.0
2012-06-15 14:10:00,68.07,68.22,68.02,68.02,1500.0,66.331,66.4771,66.2822,66.2822,1500.0
2012-06-15 14:15:00,68.0,68.14,68.0,68.05,700.0,66.2627,66.3992,66.2627,66.3115,700.0
2012-06-15 14:20:00,68.18,68.28,68.18,68.25,9600.0,66.4381,66.5356,66.4381,66.5064,9600.0
2012-06-15 14:25:00,68.17,68.17,67.99,68.15,1500.0,66.4284,66.4284,66.253,66.4089,1500.0
2012-06-15 14:30:00,68.14,68.29,68.11,68.29,1300.0,66.3992,66.5453,66.3699,66.5453,1300.0
2012-06-15 14:35:00,68.19,68.28,68.12,68.25,3300.0,66.4479,66.5356,66.3797,66.5064,3300.0
2012-06-15 14:40:00,68.24,68.25,68.17,68.18,1700.0,66.4966,66.5064,66.4284,66.4381,1700.0
2012-06-15 14:45:00,68.17,68.32,68.17,68.27,2400.0,66.4284,66.5746,66.4284,66.5259,2400.0
2012-06-15 14:50:00,68.3,68.3,68.22,68.22,600.0,66.5551,66.5551,66.4771,66.4771,600.0
2012-06-15 14:55:00,68.25,68.31,68.16,68.2,5500.0,66.5064,66.5648,66.4187,66.4576,5500.0
2012-06-15 15:00:00,68.18,68.35,68.18,68.31,4400.0,66.4381,66.6038,66.4381,66.5648,4400.0
2012-06-15 15:05:00,68.31,68.4,68.2,68.31,2500.0,66.5648,66.6525,66.4576,66.5648,2500.0
2012-06-15 15:10:00,68.31,68.37,68.27,68.27,4200.0,66.5648,66.6233,66.5259,66.5259,4200.0
2012-06-15 15:15:00,68.27,68.47,68.27,68.39,2000.0,66.5259,66.7207,66.5259,66.6428,2000.0
2012-06-15 15:20:00,68.36,68.55,68.36,68.49,3500.0,66.6136,66.7987,66.6136,66.7402,3500.0
2012-06-15 15:25:00,68.49,68.53,68.33,68.35,10200.0,66.7402,66.7792,66.5843,66.6038,10200.0
2012-06-15 15:30:00,68.44,68.45,68.28,68.29,4200.0,66.6915,66.7013,66.5356,66.5453,4200.0
2012-06-15 15:35:00,68.33,68.38,68.25,68.3,4400.0,66.5843,66.633,66.5064,66.5551,4400.0
2012-06-15 15:40:00,68.26,68.39,68.19,68.27,5000.0,66.5161,66.6428,66.4479,66.5259,5000.0
2012-06-15 15:45:00,68.37,68.45,68.31,68.44,4000.0,66.6233,66.7013,66.5648,66.6915,4000.0
2012-06-15 15:50:00,68.38,68.45,68.33,68.35,9100.0,66.633,66.7013,66.5843,66.6038,9100.0
2012-06-15 15:55:00,68.33,68.6,68.33,68.51,16200.0,66.5843,66.8474,66.5843,66.7597,16200.0
2012-06-18 09:30:00,68.59,68.59,67.8,68.0,8200.0,66.8377,66.8377,66.0679,66.2627,8200.0
2012-06-18 09:35:00,68.0,68.07,67.97,68.0,2300.0,66.2627,66.331,66.2335,66.2627,2300.0
2012-06-18 09:40:00,68.12,68.14,67.95,68.0,6400.0,66.3797,66.3992,66.214,66.2627,6400.0
2012-06-18 09:45:00,68.01,68.01,67.86,67.87,1200.0,66.2725,66.2725,66.1263,66.1361,1200.0
2012-06-18 09:50:00,67.85,68.01,67.32,67.98,9200.0,66.1166,66.2725,65.6001,66.2433,9200.0
2012-06-18 09:55:00,67.84,68.12,67.73,68.0,3100.0,66.1068,66.3797,65.9996,66.2627,3100.0
2012-06-18 10:00:00,68.0,68.03,67.9,68.0,3700.0,66.2627,66.292,66.1653,66.2627,3700.0
2012-06-18 10:05:00,68.01,68.17,67.98,67.98,4100.0,66.2725,66.4284,66.2433,66.2433,4100.0
2012-06-18 10:10:00,68.04,68.09,68.04,68.09,600.0,66.3017,66.3504,66.3017,66.3504,600.0
2012-06-18 10:15:00,68.15,68.24,68.15,68.24,300.0,66.4089,66.4966,66.4089,66.4966,300.0
2012-06-18 10:20:00,68.29,68.35,68.28,68.33,1800.0,66.5453,66.6038,66.5356,66.5843,1800.0
2012-06-18 10:25:00,68.44,68.78,68.44,68.78,1900.0,66.6915,67.0228,66.6915,67.0228,1900.0
2012-06-18 10:30:00,68.74,68.75,68.66,68.7,1100.0,66.9838,66.9936,66.9059,66.9449,1100.0
2012-06-18 10:35:00,68.54,68.54,68.26,68.26,1700.0,66.789,66.789,66.5161,66.5161,1700.0
2012-06-18 10:40:00,68.26,68.33,68.24,68.31,4100.0,66.5161,66.5843,66.4966,66.5648,4100.0
2012-06-18 10:45:00,68.33,68.33,68.26,68.33,5100.0,66.5843,66.5843,66.5161,66.5843,5100.0
2012-06-18 10:50:00,68.45,68.53,68.36,68.51,1900.0,66.7013,66.7792,66.6136,66.7597,1900.0
2012-06-18 10:55:00,68.3,68.4,68.3,68.4,300.0,66.5551,66.6525,66.5551,66.6525,300.0
2012-06-18 11:00:00,68.4,68.44,68.31,68.44,700.0,66.6525,66.6915,66.5648,66.6915,700.0
2012-06-18 11:05:00,68.43,68.43,68.31,68.31,200.0,66.6818,66.6818,66.5648,66.5648,200.0
2012-06-18 11:10:00,68.28,68.39,68.28,68.39,1100.0,66.5356,66.6428,66.5356,66.6428,1100.0
2012-06-18 11:15:00,68.39,68.39,68.28,68.32,800.0,66.6428,66.6428,66.5356,66.5746,800.0
2012-06-18 11:20:00,68.24,68.43,68.24,68.4,1300.0,66.4966,66.6818,66.4966,66.6525,1300.0
2012-06-18 11:25:00,68.39,68.7,68.38,68.6,1300.0,66.6428,66.9449,66.633,66.8474,1300.0
2012-06-18 11:30:00,68.59,68.68,68.59,68.65,800.0,66.8377,66.9254,66.8377,66.8961,800.0
2012-06-18 11:35:00,68.65,68.73,68.46,68.64,1200.0,66.8961,66.9741,66.711,66.8864,1200.0
2012-06-18 11:40:00,68.64,68.69,68.56,68.69,500.0,66.8864,66.9351,66.8084,66.9351,500.0
2012-06-18 11:45:00,68.71,68.88,68.59,68.6,1600.0,66.9546,67.1203,66.8377,66.8474,1600.0
2012-06-18 11:50:00,68.61,68.85,68.6,68.85,1100.0,66.8572,67.091,66.8474,67.091,1100.0
2012-06-18 11:55:00,68.84,68.93,68.78,68.81,1900.0,67.0813,67.169,67.0228,67.0521,1900.0
2012-06-18 12:00:00,68.79,68.86,68.59,68.59,2700.0,67.0326,67.1008,66.8377,66.8377,2700.0
2012-06-18 12:05:00,68.42,68.6,68.31,68.31,4200.0,66.672,66.8474,66.5648,66.5648,4200.0
2012-06-18 12:10:00,68.31,68.39,68.29,68.39,3700.0,66.5648,66.6428,66.5453,66.6428,3700.0
2012-06-18 12:15:00,68.39,68.39,68.34,68.35,5700.0,66.6428,66.6428,66.5941,66.6038,5700.0
2012-06-18 12:20:00,68.39,68.48,68.34,68.48,3900.0,66.6428,66.7305,66.5941,66.7305,3900.0
2012-06-18 12:25:00,68.48,68.73,68.48,68.73,1700.0,66.7305,66.9741,66.7305,66.9741,1700.0
2012-06-18 12:30:00,68.59,68.72,68.59,68.72,4100.0,66.8377,66.9644,66.8377,66.9644,4100.0
2012-06-18 12:35:00,68.69,68.74,68.54,68.68,2000.0,66.9351,66.9838,66.789,66.9254,2000.0
2012-06-18 12:40:00,68.7,68.84,68.7,68.84,1500.0,66.9449,67.0813,66.9449,67.0813,1500.0
2012-06-18 12:45:00,68.81,68.91,68.75,68.84,3400.0,67.0521,67.1495,66.9936,67.0813,3400.0
2012-06-18 12:50:00,68.94,69.03,68.93,68.96,1100.0,67.1787,67.2664,67.169,67.1982,1100.0
2012-06-18 12:55:00,68.81,68.93,68.67,68.73,4900.0,67.0521,67.169,66.9156,66.9741,4900.0
2012-06-18 13:00:00,68.77,68.77,68.17,68.27,16000.0,67.0131,67.0131,66.4284,66.5259,16000.0
2012-06-18 13:05:00,68.25,68.83,68.16,68.7,15600.0,66.5064,67.0715,66.4187,66.9449,15600.0
2012-06-18 13:10:00,68.65,68.65,68.44,68.55,3600.0,66.8961,66.8961,66.6915,66.7987,3600.0
2012-06-18 13:15:00,68.55,68.67,68.54,68.61,6800.0,66.7987,66.9156,66.789,66.8572,6800.0
2012-06-18 13:20:00,68.64,68.77,68.59,68.64,6100.0,66.8864,67.0131,66.8377,66.8864,6100.0
2012-06-18 13:25:00,68.65,68.98,68.65,68.97,13100.0,66.8961,67.2177,66.8961,67.208,13100.0
2012-06-18 13:30:00,69.0,69.29,68.99,69.1,5000.0,67.2372,67.5198,67.2275,67.3346,5000.0
2012-06-18 13:35:00,69.1,69.2,68.67,69.0,20300.0,67.3346,67.4321,66.9156,67.2372,20300.0
2012-06-18 13:40:00,68.98,69.07,68.98,69.07,1400.0,67.2177,67.3054,67.2177,67.3054,1400.0
2012-06-18 13:45:00,69.08,69.08,68.93,69.06,6700.0,67.3152,67.3152,67.169,67.2957,6700.0
2012-06-18 13:50:00,69.0,69.0,69.0,69.0,100.0,67.2372,67.2372,67.2372,67.2372,100.0
2012-06-18 13:55:00,69.07,69.22,69.07,69.1,2200.0,67.3054,67.4516,67.3054,67.3346,2200.0
2012-06-18 14:00:00,69.17,69.22,69.01,69.01,4300.0,67.4029,67.4516,67.2469,67.2469,4300.0
2012-06-18 14:05:00,69.01,69.1,69.01,69.1,8500.0,67.2469,67.3346,67.2469,67.3346,8500.0
2012-06-18 14:10:00,69.05,69.35,69.03,69.35,5600.0,67.2859,67.5783,67.2664,67.5783,5600.0
2012-06-18 14:15:00,69.35,69.49,69.23,69.23,9200.0,67.5783,67.7147,67.4613,67.4613,9200.0
2012-06-18 14:20:00,69.27,69.58,69.15,69.58,10600.0,67.5003,67.8024,67.3834,67.8024,10600.0
2012-06-18 14:25:00,69.58,69.6,69.31,69.4,3100.0,67.8024,67.8219,67.5393,67.627,3100.0
2012-06-18 14:30:00,69.45,69.6,69.38,69.42,3600.0,67.6757,67.8219,67.6075,67.6465,3600.0
2012-06-18 14:35:00,69.46,69.46,69.22,69.46,10700.0,67.6854,67.6854,67.4516,67.6854,10700.0
2012-06-18 14:40:00,69.37,69.37,69.24,69.26,900.0,67.5977,67.5977,67.4711,67.4906,900.0
2012-06-18 14:45:00,69.18,69.23,69.01,69.23,7700.0,67.4126,67.4613,67.2469,67.4613,7700.0
2012-06-18 14:50:00,69.2,69.22,69.13,69.15,3600.0,67.4321,67.4516,67.3639,67.3834,3600.0
2012-06-18 14:55:00,69.14,69.27,69.09,69.25,6200.0,67.3736,67.5003,67.3249,67.4808,6200.0
2012-06-18 15:00:00,69.25,69.52,69.23,69.52,17300.0,67.4808,67.7439,67.4613,67.7439,17300.0
2012-06-18 15:05:00,69.42,69.42,69.27,69.34,3800.0,67.6465,67.6465,67.5003,67.5685,3800.0
2012-06-18 15:10:00,69.29,69.39,69.23,69.23,3900.0,67.5198,67.6172,67.4613,67.4613,3900.0
2012-06-18 15:15:00,69.22,69.25,69.09,69.15,6300.0,67.4516,67.4808,67.3249,67.3834,6300.0
2012-06-18 15:20:00,69.15,69.29,69.1,69.16,5700.0,67.3834,67.5198,67.3346,67.3931,5700.0
2012-06-18 15:25:00,69.12,69.32,69.06,69.29,5300.0,67.3541,67.549,67.2957,67.5198,5300.0
2012-06-18 15:30:00,69.26,69.48,69.26,69.32,3400.0,67.4906,67.7049,67.4906,67.549,3400.0
2012-06-18 15:35:00,69.31,69.48,69.23,69.48,5100.0,67.5393,67.7049,67.4613,67.7049,5100.0
2012-06-18 15:40:00,69.46,69.74,69.44,69.69,6900.0,67.6854,67.9583,67.666,67.9096,6900.0
2012-06-18 15:45:00,69.53,69.68,69.48,69.6,4600.0,67.7537,67.8998,67.7049,67.8219,4600.0
2012-06-18 15:50:00,69.54,69.6,69.32,69.53,8300.0,67.7634,67.8219,67.549,67.7537,8300.0
2012-06-18 15:55:00,69.51,69.6,69.35,69.43,6300.0,67.7342,67.8219,67.5783,67.6562,6300.0
2012-06-19 09:30:00,69.83,70.15,69.5,69.9,3600.0,68.046,68.3578,67.7244,68.1142,3600.0
2012-06-19 09:35:00,69.9,69.93,69.9,69.93,900.0,68.1142,68.1434,68.1142,68.1434,900.0
2012-06-19 09:40:00,69.93,70.09,69.81,70.09,5200.0,68.1434,68.2994,68.0265,68.2994,5200.0
2012-06-19 09:45:00,70.08,70.29,70.0,70.28,4800.0,68.2896,68.4942,68.2117,68.4845,4800.0
2012-06-19 09:50:00,70.29,70.59,70.21,70.56,9000.0,68.4942,68.7866,68.4163,68.7573,9000.0
2012-06-19 09:55:00,70.53,70.54,70.49,70.49,1400.0,68.7281,68.7379,68.6891,68.6891,1400.0
2012-06-19 10:00:00,70.57,70.62,70.55,70.58,2700.0,68.7671,68.8158,68.7476,68.7768,2700.0
2012-06-19 10:05:00,70.69,70.95,70.68,70.71,8100.0,68.884,69.1374,68.8743,68.9035,8100.0
2012-06-19 10:10:00,70.69,70.69,70.58,70.58,900.0,68.884,68.884,68.7768,68.7768,900.0
2012-06-19 10:15:00,70.66,70.74,70.49,70.74,5000.0,68.8548,68.9327,68.6891,68.9327,5000.0
2012-06-19 10:20:00,70.73,70.8,70.68,70.76,3200.0,68.923,68.9912,68.8743,68.9522,3200.0
2012-06-19 10:25:00,70.78,70.84,70.7,70.78,9900.0,68.9717,69.0302,68.8938,68.9717,9900.0
2012-06-19 10:30:00,70.78,70.97,70.73,70.86,7700.0,68.9717,69.1569,68.923,69.0497,7700.0
2012-06-19 10:35:00,70.98,71.19,70.93,71.09,5400.0,69.1666,69.3713,69.1179,69.2738,5400.0
2012-06-19 10:40:00,70.98,71.01,70.78,70.93,4500.0,69.1666,69.1958,68.9717,69.1179,4500.0
2012-06-19 10:45:00,70.94,70.94,70.65,70.77,8000.0,69.1276,69.1276,68.845,68.962,8000.0
2012-06-19 10:50:00,70.79,70.91,70.79,70.88,1100.0,68.9815,69.0984,68.9815,69.0692,1100.0
2012-06-19 10:55:00,70.9,70.94,70.9,70.94,1500.0,69.0887,69.1276,69.0887,69.1276,1500.0
2012-06-19 11:00:00,71.05,71.08,70.9,70.9,1100.0,69.2348,69.2641,69.0887,69.0887,1100.0
2012-06-19 11:05:00,70.95,71.02,70.95,71.01,1800.0,69.1374,69.2056,69.1374,69.1958,1800.0
2012-06-19 11:10:00,70.98,71.04,70.96,71.01,1400.0,69.1666,69.2251,69.1471,69.1958,1400.0
2012-06-19 11:15:00,71.0,71.02,70.99,71.0,500.0,69.1861,69.2056,69.1764,69.1861,500.0
2012-06-19 11:20:00,70.88,70.93,70.74,70.74,6500.0,69.0692,69.1179,68.9327,68.9327,6500.0
2012-06-19 11:25:00,70.7,70.7,70.59,70.64,2800.0,68.8938,68.8938,68.7866,68.8353,2800.0
2012-06-19 11:30:00,70.63,70.7,70.58,70.63,3300.0,68.8256,68.8938,68.7768,68.8256,3300.0
2012-06-19 11:35:00,70.61,70.65,70.58,70.65,3600.0,68.8061,68.845,68.7768,68.845,3600.0
2012-06-19 11:40:00,70.69,70.7,70.66,70.66,500.0,68.884,68.8938,68.8548,68.8548,500.0
2012-06-19 11:45:00,70.65,70.7,70.57,70.64,4400.0,68.845,68.8938,68.7671,68.8353,4400.0
2012-06-19 11:50:00,70.65,70.66,70.65,70.66,400.0,68.845,68.8548,68.845,68.8548,400.0
2012-06-19 11:55:00,70.66,70.68,70.61,70.66,1500.0,68.8548,68.8743,68.8061,68.8548,1500.0
2012-06-19 12:00:00,70.61,70.68,70.57,70.61,3200.0,68.8061,68.8743,68.7671,68.8061,3200.0
2012-06-19 12:05:00,70.61,70.64,70.58,70.62,4600.0,68.8061,68.8353,68.7768,68.8158,4600.0
2012-06-19 12:10:00,70.6,70.64,70.39,70.4,9500.0,68.7963,68.8353,68.5917,68.6014,9500.0
2012-06-19 12:15:00,70.41,70.48,70.36,70.48,900.0,68.6112,68.6794,68.5625,68.6794,900.0
2012-06-19 12:20:00,70.41,70.41,70.35,70.37,900.0,68.6112,68.6112,68.5527,68.5722,900.0
2012-06-19 12:25:00,70.36,70.44,70.35,70.35,12500.0,68.5625,68.6404,68.5527,68.5527,12500.0
2012-06-19 12:30:00,70.38,70.39,70.28,70.28,4700.0,68.5819,68.5917,68.4845,68.4845,4700.0
2012-06-19 12:35:00,70.28,70.28,70.15,70.19,9200.0,68.4845,68.4845,68.3578,68.3968,9200.0
2012-06-19 12:40:00,70.23,70.29,70.2,70.25,900.0,68.4358,68.4942,68.4065,68.4553,900.0
2012-06-19 12:45:00,70.24,70.24,70.1,70.2,10200.0,68.4455,68.4455,68.3091,68.4065,10200.0
2012-06-19 12:50:00,70.25,70.26,70.25,70.26,300.0,68.4553,68.465,68.4553,68.465,300.0
2012-06-19 12:55:00,70.33,70.36,70.28,70.28,1300.0,68.5332,68.5625,68.4845,68.4845,1300.0
2012-06-19 13:00:00,70.29,70.35,70.29,70.35,900.0,68.4942,68.5527,68.4942,68.5527,900.0
2012-06-19 13:05:00,70.32,70.43,70.32,70.43,1000.0,68.5235,68.6307,68.5235,68.6307,1000.0
2012-06-19 13:10:00,70.35,70.35,70.27,70.27,900.0,68.5527,68.5527,68.4748,68.4748,900.0
2012-06-19 13:15:00,70.34,70.5,70.3,70.39,3300.0,68.543,68.6989,68.504,68.5917,3300.0
2012-06-19 13:20:00,70.43,70.94,70.43,70.94,7900.0,68.6307,69.1276,68.6307,69.1276,7900.0
2012-06-19 13:25:00,70.82,70.9,70.66,70.8,2600.0,69.0107,69.0887,68.8548,68.9912,2600.0
2012-06-19 13:30:00,70.93,70.99,70.85,70.85,3000.0,69.1179,69.1764,69.0399,69.0399,3000.0
2012-06-19 13:35:00,70.94,70.98,70.92,70.94,1000.0,69.1276,69.1666,69.1081,69.1276,1000.0
2012-06-19 13:40:00,70.88,70.88,70.78,70.78,1200.0,69.0692,69.0692,68.9717,68.9717,1200.0
2012-06-19 13:45:00,70.87,70.89,70.73,70.73,800.0,69.0594,69.0789,68.923,68.923,800.0
2012-06-19 13:50:00,70.74,70.8,70.73,70.73,1700.0,68.9327,68.9912,68.923,68.923,1700.0
2012-06-19 13:55:00,70.72,70.73,70.63,70.7,1500.0,68.9133,68.923,68.8256,68.8938,1500.0
2012-06-19 14:00:00,70.65,70.69,70.55,70.62,2800.0,68.845,68.884,68.7476,68.8158,2800.0
2012-06-19 14:05:00,70.64,70.64,70.41,70.41,5800.0,68.8353,68.8353,68.6112,68.6112,5800.0
2012-06-19 14:10:00,70.41,70.5,70.41,70.5,3100.0,68.6112,68.6989,68.6112,68.6989,3100.0
2012-06-19 14:15:00,70.46,70.59,70.46,70.53,2000.0,68.6599,68.7866,68.6599,68.7281,2000.0
2012-06-19 14:20:00,70.53,70.58,70.48,70.48,2500.0,68.7281,68.7768,68.6794,68.6794,2500.0
2012-06-19 14:25:00,70.48,70.5,70.29,70.38,10900.0,68.6794,68.6989,68.4942,68.5819,10900.0
2012-06-19 14:30:00,70.4,70.45,70.15,70.15,9800.0,68.6014,68.6502,68.3578,68.3578,9800.0
2012-06-19 14:35:00,70.15,70.26,70.15,70.19,6700.0,68.3578,68.465,68.3578,68.3968,6700.0
2012-06-19 14:40:00,70.22,70.24,70.15,70.15,1600.0,68.426,68.4455,68.3578,68.3578,1600.0
2012-06-19 14:45:00,70.14,70.22,70.13,70.16,5100.0,68.3481,68.426,68.3383,68.3676,5100.0
2012-06-19 14:50:00,70.18,70.23,70.08,70.23,1800.0,68.3871,68.4358,68.2896,68.4358,1800.0
2012-06-19 14:55:00,70.13,70.28,70.12,70.22,2200.0,68.3383,68.4845,68.3286,68.426,2200.0
2012-06-19 15:00:00,70.29,70.31,70.18,70.19,1900.0,68.4942,68.5137,68.3871,68.3968,1900.0
2012-06-19 15:05:00,70.24,70.29,70.15,70.22,2500.0,68.4455,68.4942,68.3578,68.426,2500.0
2012-06-19 15:10:00,70.28,70.29,70.09,70.1,3900.0,68.4845,68.4942,68.2994,68.3091,3900.0
2012-06-19 15:15:00,70.16,70.25,70.08,70.17,9400.0,68.3676,68.4553,68.2896,68.3773,9400.0
2012-06-19 15:20:00,70.12,70.35,70.08,70.2,8100.0,68.3286,68.5527,68.2896,68.4065,8100.0
2012-06-19 15:25:00,70.2,70.2,70.06,70.09,5500.0,68.4065,68.4065,68.2701,68.2994,5500.0
2012-06-19 15:30:00,70.09,70.21,70.06,70.08,5800.0,68.2994,68.4163,68.2701,68.2896,5800.0
2012-06-19 15:35:00,70.08,70.27,70.06,70.14,7600.0,68.2896,68.4748,68.2701,68.3481,7600.0
2012-06-19 15:40:00,70.15,70.15,70.06,70.11,6800.0,68.3578,68.3578,68.2701,68.3188,6800.0
2012-06-19 15:45:00,70.08,70.1,70.0,70.0,10200.0,68.2896,68.3091,68.2117,68.2117,10200.0
2012-06-19 15:50:00,69.99,70.1,69.99,70.05,7400.0,68.2019,68.3091,68.2019,68.2604,7400.0
2012-06-19 15:55:00,70.05,70.13,70.01,70.07,20200.0,68.2604,68.3383,68.2214,68.2799,20200.0
2012-06-20 09:30:00,70.46,70.68,70.0,70.0,5100.0,68.6599,68.8743,68.2117,68.2117,5100.0
2012-06-20 09:35:00,69.98,70.25,69.84,70.12,5000.0,68.1922,68.4553,68.0557,68.3286,5000.0
2012-06-20 09:40:00,70.05,70.05,70.02,70.02,300.0,68.2604,68.2604,68.2311,68.2311,300.0
2012-06-20 09:45:00,70.05,70.16,69.76,70.16,7300.0,68.2604,68.3676,67.9778,68.3676,7300.0
2012-06-20 09:50:00,70.11,70.11,70.09,70.09,600.0,68.3188,68.3188,68.2994,68.2994,600.0
2012-06-20 09:55:00,70.12,70.48,70.12,70.48,1700.0,68.3286,68.6794,68.3286,68.6794,1700.0
2012-06-20 10:00:00,70.42,70.43,70.39,70.42,1000.0,68.6209,68.6307,68.5917,68.6209,1000.0
2012-06-20 10:05:00,70.5,70.51,70.44,70.51,3100.0,68.6989,68.7086,68.6404,68.7086,3100.0
2012-06-20 10:10:00,70.53,70.86,70.53,70.81,4600.0,68.7281,69.0497,68.7281,69.001,4600.0
2012-06-20 10:15:00,70.82,71.0,70.76,70.96,2500.0,69.0107,69.1861,68.9522,69.1471,2500.0
2012-06-20 10:20:00,70.95,71.04,70.76,70.77,7900.0,69.1374,69.2251,68.9522,68.962,7900.0
2012-06-20 10:25:00,70.88,71.09,70.84,70.91,7600.0,69.0692,69.2738,69.0302,69.0984,7600.0
2012-06-20 10:30:00,70.9,71.08,70.8,70.9,10700.0,69.0887,69.2641,68.9912,69.0887,10700.0
2012-06-20 10:35:00,70.86,71.08,70.81,71.05,10300.0,69.0497,69.2641,69.001,69.2348,10300.0
2012-06-20 10:40:00,71.0,71.25,71.0,71.25,8800.0,69.1861,69.4297,69.1861,69.4297,8800.0
2012-06-20 10:45:00,71.27,71.52,71.22,71.52,5500.0,69.4492,69.6928,69.4005,69.6928,5500.0
2012-06-20 10:50:00,71.54,71.62,71.43,71.55,7900.0,69.7123,69.7903,69.6051,69.7221,7900.0
2012-06-20 10:55:00,71.54,71.58,71.34,71.41,4000.0,69.7123,69.7513,69.5174,69.5856,4000.0
2012-06-20 11:00:00,71.4,71.52,71.4,71.45,5800.0,69.5759,69.6928,69.5759,69.6246,5800.0
2012-06-20 11:05:00,71.47,71.49,71.4,71.46,10800.0,69.6441,69.6636,69.5759,69.6344,10800.0
2012-06-20 11:10:00,71.45,71.71,71.37,71.51,5500.0,69.6246,69.878,69.5467,69.6831,5500.0
2012-06-20 11:15:00,71.51,71.55,71.34,71.34,2800.0,69.6831,69.7221,69.5174,69.5174,2800.0
2012-06-20 11:20:00,71.41,71.41,71.06,71.06,3100.0,69.5856,69.5856,69.2446,69.2446,3100.0
2012-06-20 11:25:00,71.15,71.26,71.06,71.15,7100.0,69.3323,69.4395,69.2446,69.3323,7100.0
2012-06-20 11:30:00,71.11,71.15,70.91,70.91,800.0,69.2933,69.3323,69.0984,69.0984,800.0
2012-06-20 11:35:00,70.95,71.08,70.93,71.04,2300.0,69.1374,69.2641,69.1179,69.2251,2300.0
2012-06-20 11:40:00,71.0,71.03,70.99,70.99,2800.0,69.1861,69.2153,69.1764,69.1764,2800.0
2012-06-20 11:45:00,71.0,71.03,70.94,71.0,5700.0,69.1861,69.2153,69.1276,69.1861,5700.0
2012-06-20 11:50:00,70.99,71.0,70.94,70.94,1100.0,69.1764,69.1861,69.1276,69.1276,1100.0
2012-06-20 11:55:00,71.0,71.0,70.94,70.95,1500.0,69.1861,69.1861,69.1276,69.1374,1500.0
2012-06-20 12:00:00,70.93,71.0,70.93,70.93,2600.0,69.1179,69.1861,69.1179,69.1179,2600.0
2012-06-20 12:05:00,70.87,70.93,70.8,70.8,6000.0,69.0594,69.1179,68.9912,68.9912,6000.0
2012-06-20 12:10:00,70.74,70.8,70.7,70.73,9700.0,68.9327,68.9912,68.8938,68.923,9700.0
2012-06-20 12:15:00,70.72,70.73,70.72,70.73,200.0,68.9133,68.923,68.9133,68.923,200.0
2012-06-20 12:20:00,70.66,70.77,70.59,70.6,2400.0,68.8548,68.962,68.7866,68.7963,2400.0
2012-06-20 12:25:00,70.57,70.62,70.56,70.62,1300.0,68.7671,68.8158,68.7573,68.8158,1300.0
2012-06-20 12:30:00,70.67,70.79,70.51,70.74,6900.0,68.8645,68.9815,68.7086,68.9327,6900.0
2012-06-20 12:35:00,70.83,70.83,70.5,70.79,7900.0,69.0204,69.0204,68.6989,68.9815,7900.0
2012-06-20 12:40:00,70.58,70.7,70.43,70.5,5300.0,68.7768,68.8938,68.6307,68.6989,5300.0
2012-06-20 12:45:00,70.71,71.02,70.71,70.9,1500.0,68.9035,69.2056,68.9035,69.0887,1500.0
2012-06-20 12:50:00,70.86,71.06,70.58,71.06,8200.0,69.0497,69.2446,68.7768,69.2446,8200.0
2012-06-20 12:55:00,71.1,71.19,71.06,71.19,1000.0,69.2836,69.3713,69.2446,69.3713,1000.0
2012-06-20 13:00:00,71.17,71.57,71.17,71.57,3800.0,69.3518,69.7415,69.3518,69.7415,3800.0
2012-06-20 13:05:00,71.6,71.85,71.57,71.77,4300.0,69.7708,70.0144,69.7415,69.9364,4300.0
2012-06-20 13:10:00,71.73,71.73,71.49,71.66,4500.0,69.8975,69.8975,69.6636,69.8292,4500.0
2012-06-20 13:15:00,71.67,71.79,71.38,71.4,2500.0,69.839,69.9559,69.5564,69.5759,2500.0
2012-06-20 13:20:00,71.29,71.36,71.2,71.21,1200.0,69.4687,69.5369,69.381,69.3907,1200.0
2012-06-20 13:25:00,71.19,71.19,71.07,71.07,500.0,69.3713,69.3713,69.2543,69.2543,500.0
2012-06-20 13:30:00,71.3,71.3,70.94,70.94,800.0,69.4784,69.4784,69.1276,69.1276,800.0
2012-06-20 13:35:00,70.99,71.0,70.76,70.85,2200.0,69.1764,69.1861,68.9522,69.0399,2200.0
2012-06-20 13:40:00,70.82,70.94,70.82,70.94,1300.0,69.0107,69.1276,69.0107,69.1276,1300.0
2012-06-20 13:45:00,70.93,70.98,70.85,70.85,1100.0,69.1179,69.1666,69.0399,69.0399,1100.0
2012-06-20 13:50:00,70.8,70.8,70.65,70.76,1100.0,68.9912,68.9912,68.845,68.9522,1100.0
2012-06-20 13:55:00,70.76,70.79,70.67,70.77,2100.0,68.9522,68.9815,68.8645,68.962,2100.0
2012-06-20 14:00:00,70.79,70.79,70.64,70.75,1600.0,68.9815,68.9815,68.8353,68.9425,1600.0
2012-06-20 14:05:00,70.7,70.76,70.7,70.76,500.0,68.8938,68.9522,68.8938,68.9522,500.0
2012-06-20 14:10:00,70.75,70.85,70.67,70.67,3400.0,68.9425,69.0399,68.8645,68.8645,3400.0
2012-06-20 14:15:00,70.75,70.9,70.62,70.62,1900.0,68.9425,69.0887,68.8158,68.8158,1900.0
2012-06-20 14:20:00,70.63,70.74,70.48,70.48,1700.0,68.8256,68.9327,68.6794,68.6794,1700.0
2012-06-20 14:25:00,70.53,70.63,70.46,70.56,2500.0,68.7281,68.8256,68.6599,68.7573,2500.0
2012-06-20 14:30:00,70.53,70.64,70.42,70.5,3000.0,68.7281,68.8353,68.6209,68.6989,3000.0
2012-06-20 14:35:00,70.42,70.5,70.42,70.43,1200.0,68.6209,68.6989,68.6209,68.6307,1200.0
2012-06-20 14:40:00,70.5,70.5,70.36,70.46,2700.0,68.6989,68.6989,68.5625,68.6599,2700.0
2012-06-20 14:45:00,70.39,70.45,70.11,70.11,6900.0,68.5917,68.6502,68.3188,68.3188,6900.0
2012-06-20 14:50:00,70.22,70.35,70.02,70.05,6100.0,68.426,68.5527,68.2311,68.2604,6100.0
2012-06-20 14:55:00,70.11,70.25,70.11,70.16,1700.0,68.3188,68.4553,68.3188,68.3676,1700.0
2012-06-20 15:00:00,70.2,70.33,70.05,70.06,4000.0,68.4065,68.5332,68.2604,68.2701,4000.0
2012-06-20 15:05:00,70.06,70.06,70.0,70.02,2700.0,68.2701,68.2701,68.2117,68.2311,2700.0
2012-06-20 15:10:00,70.02,70.33,70.0,70.33,6000.0,68.2311,68.5332,68.2117,68.5332,6000.0
2012-06-20 15:15:00,70.13,70.17,70.03,70.04,1200.0,68.3383,68.3773,68.2409,68.2506,1200.0
2012-06-20 15:20:00,70.05,70.25,70.01,70.12,14600.0,68.2604,68.4553,68.2214,68.3286,14600.0
2012-06-20 15:25:00,70.11,70.5,70.11,70.49,2800.0,68.3188,68.6989,68.3188,68.6891,2800.0
2012-06-20 15:30:00,70.49,70.54,70.29,70.37,2900.0,68.6891,68.7379,68.4942,68.5722,2900.0
2012-06-20 15:35:00,70.41,70.49,70.35,70.35,3900.0,68.6112,68.6891,68.5527,68.5527,3900.0
2012-06-20 15:40:00,70.39,70.63,70.34,70.63,3100.0,68.5917,68.8256,68.543,68.8256,3100.0
2012-06-20 15:45:00,70.64,70.64,70.52,70.53,1400.0,68.8353,68.8353,68.7184,68.7281,1400.0
2012-06-20 15:50:00,70.6,70.71,70.5,70.71,4400.0,68.7963,68.9035,68.6989,68.9035,4400.0
2012-06-20 15:55:00,70.74,70.84,70.56,70.59,8800.0,68.9327,69.0302,68.7573,68.7866,8800.0
2012-06-21 09:30:00,71.07,71.24,70.84,71.08,9700.0,69.2543,69.42,69.0302,69.2641,9700.0
2012-06-21 09:35:00,71.19,71.42,70.95,71.42,9400.0,69.3713,69.5954,69.1374,69.5954,9400.0
2012-06-21 09:40:00,71.35,71.42,71.01,71.27,5500.0,69.5272,69.5954,69.1958,69.4492,5500.0
2012-06-21 09:45:00,71.28,71.34,71.07,71.34,2600.0,69.459,69.5174,69.2543,69.5174,2600.0
2012-06-21 09:50:00,71.21,71.21,71.05,71.08,17700.0,69.3907,69.3907,69.2348,69.2641,17700.0
2012-06-21 09:55:00,71.08,71.08,70.76,70.97,15300.0,69.2641,69.2641,68.9522,69.1569,15300.0
2012-06-21 10:00:00,71.07,71.17,70.75,71.04,23500.0,69.2543,69.3518,68.9425,69.2251,23500.0
2012-06-21 10:05:00,70.95,71.11,70.95,71.06,7500.0,69.1374,69.2933,69.1374,69.2446,7500.0
2012-06-21 10:10:00,71.05,71.08,70.89,70.97,4300.0,69.2348,69.2641,69.0789,69.1569,4300.0
2012-06-21 10:15:00,70.95,71.09,70.81,70.93,3800.0,69.1374,69.2738,69.001,69.1179,3800.0
2012-06-21 10:20:00,70.87,70.97,70.78,70.94,6300.0,69.0594,69.1569,68.9717,69.1276,6300.0
2012-06-21 10:25:00,70.89,70.99,70.76,70.98,10300.0,69.0789,69.1764,68.9522,69.1666,10300.0
2012-06-21 10:30:00,71.0,71.07,70.79,70.79,5500.0,69.1861,69.2543,68.9815,68.9815,5500.0
2012-06-21 10:35:00,70.79,70.82,70.56,70.62,4200.0,68.9815,69.0107,68.7573,68.8158,4200.0
2012-06-21 10:40:00,70.6,71.0,70.51,71.0,6400.0,68.7963,69.1861,68.7086,69.1861,6400.0
2012-06-21 10:45:00,70.89,70.96,70.89,70.95,1700.0,69.0789,69.1471,69.0789,69.1374,1700.0
2012-06-21 10:50:00,70.89,71.07,70.89,71.07,7300.0,69.0789,69.2543,69.0789,69.2543,7300.0
2012-06-21 10:55:00,71.08,71.08,70.92,71.03,3800.0,69.2641,69.2641,69.1081,69.2153,3800.0
2012-06-21 11:00:00,71.0,71.02,70.69,70.71,2200.0,69.1861,69.2056,68.884,68.9035,2200.0
2012-06-21 11:05:00,70.66,70.85,70.65,70.65,10200.0,68.8548,69.0399,68.845,68.845,10200.0
2012-06-21 11:10:00,70.69,70.73,70.5,70.57,10900.0,68.884,68.923,68.6989,68.7671,10900.0
2012-06-21 11:15:00,70.58,70.8,70.57,70.71,4200.0,68.7768,68.9912,68.7671,68.9035,4200.0
2012-06-21 11:20:00,70.6,70.71,70.53,70.53,7500.0,68.7963,68.9035,68.7281,68.7281,7500.0
2012-06-21 11:25:00,70.51,70.59,70.38,70.46,5200.0,68.7086,68.7866,68.5819,68.6599,5200.0
2012-06-21 11:30:00,70.46,70.65,70.39,70.51,12800.0,68.6599,68.845,68.5917,68.7086,12800.0
2012-06-21 11:35:00,70.5,70.63,70.42,70.42,11800.0,68.6989,68.8256,68.6209,68.6209,11800.0
2012-06-21 11:40:00,70.49,70.63,70.36,70.62,5200.0,68.6891,68.8256,68.5625,68.8158,5200.0
2012-06-21 11:45:00,70.54,70.63,70.51,70.53,900.0,68.7379,68.8256,68.7086,68.7281,900.0
2012-06-21 11:50:00,70.5,70.64,70.49,70.64,1700.0,68.6989,68.8353,68.6891,68.8353,1700.0
2012-06-21 11:55:00,70.54,70.59,70.49,70.58,1100.0,68.7379,68.7866,68.6891,68.7768,1100.0
2012-06-21 12:00:00,70.58,70.73,70.42,70.48,2600.0,68.7768,68.923,68.6209,68.6794,2600.0
2012-06-21 12:05:00,70.57,70.57,70.43,70.47,1500.0,68.7671,68.7671,68.6307,68.6696,1500.0
2012-06-21 12:10:00,70.49,70.49,70.39,70.4,400.0,68.6891,68.6891,68.5917,68.6014,400.0
2012-06-21 12:15:00,70.41,70.59,70.33,70.5,3000.0,68.6112,68.7866,68.5332,68.6989,3000.0
2012-06-21 12:20:00,70.5,70.59,70.25,70.25,7700.0,68.6989,68.7866,68.4553,68.4553,7700.0
2012-06-21 12:25:00,70.25,70.29,70.02,70.06,3400.0,68.4553,68.4942,68.2311,68.2701,3400.0
2012-06-21 12:30:00,70.1,70.11,70.02,70.07,1500.0,68.3091,68.3188,68.2311,68.2799,1500.0
2012-06-21 12:35:00,70.07,70.12,70.04,70.12,3100.0,68.2799,68.3286,68.2506,68.3286,3100.0
2012-06-21 12:40:00,70.1,70.22,70.09,70.19,6100.0,68.3091,68.426,68.2994,68.3968,6100.0
2012-06-21 12:45:00,70.2,70.3,70.12,70.12,2000.0,68.4065,68.504,68.3286,68.3286,2000.0
2012-06-21 12:50:00,70.19,70.19,70.1,70.11,1600.0,68.3968,68.3968,68.3091,68.3188,1600.0
2012-06-21 12:55:00,70.1,70.17,70.1,70.15,1000.0,68.3091,68.3773,68.3091,68.3578,1000.0
2012-06-21 13:00:00,70.16,70.2,70.11,70.19,4200.0,68.3676,68.4065,68.3188,68.3968,4200.0
2012-06-21 13:05:00,70.19,70.2,70.14,70.18,1800.0,68.3968,68.4065,68.3481,68.3871,1800.0
2012-06-21 13:10:00,70.12,70.15,70.06,70.15,800.0,68.3286,68.3578,68.2701,68.3578,800.0
2012-06-21 13:15:00,70.1,70.1,70.04,70.09,900.0,68.3091,68.3091,68.2506,68.2994,900.0
2012-06-21 13:20:00,70.01,70.06,69.88,69.88,3700.0,68.2214,68.2701,68.0947,68.0947,3700.0
2012-06-21 13:25:00,69.81,69.81,69.58,69.58,1700.0,68.0265,68.0265,67.8024,67.8024,1700.0
2012-06-21 13:30:00,69.58,69.71,69.58,69.71,900.0,67.8024,67.9291,67.8024,67.9291,900.0
2012-06-21 13:35:00,69.62,69.68,69.57,69.66,2500.0,67.8414,67.8998,67.7926,67.8803,2500.0
2012-06-21 13:40:00,69.52,69.7,69.4,69.7,3300.0,67.7439,67.9193,67.627,67.9193,3300.0
2012-06-21 13:45:00,69.71,69.98,69.64,69.98,12100.0,67.9291,68.1922,67.8609,68.1922,12100.0
2012-06-21 13:50:00,69.88,69.88,69.74,69.78,2300.0,68.0947,68.0947,67.9583,67.9973,2300.0
2012-06-21 13:55:00,69.83,69.91,69.8,69.87,4500.0,68.046,68.124,68.0168,68.085,4500.0
2012-06-21 14:00:00,69.87,69.89,69.87,69.87,2300.0,68.085,68.1045,68.085,68.085,2300.0
2012-06-21 14:05:00,69.88,69.9,69.75,69.75,7700.0,68.0947,68.1142,67.968,67.968,7700.0
2012-06-21 14:10:00,69.75,69.75,69.49,69.53,3100.0,67.968,67.968,67.7147,67.7537,3100.0
2012-06-21 14:15:00,69.5,69.53,69.5,69.5,1500.0,67.7244,67.7537,67.7244,67.7244,1500.0
2012-06-21 14:20:00,69.5,69.57,69.5,69.5,5600.0,67.7244,67.7926,67.7244,67.7244,5600.0
2012-06-21 14:25:00,69.5,69.59,69.5,69.55,8300.0,67.7244,67.8121,67.7244,67.7731,8300.0
2012-06-21 14:30:00,69.59,69.59,69.55,69.55,1700.0,67.8121,67.8121,67.7731,67.7731,1700.0
2012-06-21 14:35:00,69.52,69.57,69.5,69.54,7200.0,67.7439,67.7926,67.7244,67.7634,7200.0
2012-06-21 14:40:00,69.58,69.73,69.56,69.66,2400.0,67.8024,67.9486,67.7829,67.8803,2400.0
2012-06-21 14:45:00,69.61,69.63,69.6,69.6,900.0,67.8316,67.8511,67.8219,67.8219,900.0
2012-06-21 14:50:00,69.58,69.77,69.58,69.77,3900.0,67.8024,67.9875,67.8024,67.9875,3900.0
2012-06-21 14:55:00,69.76,69.91,69.67,69.89,7300.0,67.9778,68.124,67.8901,68.1045,7300.0
2012-06-21 15:00:00,69.85,69.85,69.74,69.74,1100.0,68.0655,68.0655,67.9583,67.9583,1100.0
2012-06-21 15:05:00,69.84,69.93,69.72,69.82,3700.0,68.0557,68.1434,67.9388,68.0363,3700.0
2012-06-21 15:10:00,69.9,69.92,69.7,69.72,2400.0,68.1142,68.1337,67.9193,67.9388,2400.0
2012-06-21 15:15:00,69.78,69.8,69.64,69.64,6900.0,67.9973,68.0168,67.8609,67.8609,6900.0
2012-06-21 15:20:00,69.64,69.72,69.54,69.67,4200.0,67.8609,67.9388,67.7634,67.8901,4200.0
2012-06-21 15:25:00,69.7,69.75,69.64,69.64,3200.0,67.9193,67.968,67.8609,67.8609,3200.0
2012-06-21 15:30:00,69.54,69.56,69.4,69.4,4400.0,67.7634,67.7829,67.627,67.627,4400.0
2012-06-21 15:35:00,69.39,69.68,69.36,69.47,5400.0,67.6172,67.8998,67.588,67.6952,5400.0
2012-06-21 15:40:00,69.48,69.48,69.13,69.13,11500.0,67.7049,67.7049,67.3639,67.3639,11500.0
2012-06-21 15:45:00,69.11,69.13,68.78,68.86,14100.0,67.3444,67.3639,67.0228,67.1008,14100.0
2012-06-21 15:50:00,68.93,69.55,68.93,69.55,31500.0,67.169,67.7731,67.169,67.7731,31500.0
2012-06-21 15:55:00,69.55,69.71,69.36,69.43,28500.0,67.7731,67.9291,67.588,67.6562,28500.0
2012-06-22 09:30:00,69.93,70.09,69.28,70.09,12900.0,68.1434,68.2994,67.51,68.2994,12900.0
2012-06-22 09:35:00,70.0,70.0,69.38,69.39,4400.0,68.2117,68.2117,67.6075,67.6172,4400.0
2012-06-22 09:40:00,69.43,69.43,69.19,69.36,2700.0,67.6562,67.6562,67.4223,67.588,2700.0
2012-06-22 09:45:00,69.3,69.37,69.3,69.37,1300.0,67.5295,67.5977,67.5295,67.5977,1300.0
2012-06-22 09:50:00,69.42,69.53,69.38,69.45,2000.0,67.6465,67.7537,67.6075,67.6757,2000.0
2012-06-22 09:55:00,69.45,69.69,69.45,69.63,900.0,67.6757,67.9096,67.6757,67.8511,900.0
2012-06-22 10:00:00,69.68,70.12,69.68,70.02,4100.0,67.8998,68.3286,67.8998,68.2311,4100.0
2012-06-22 10:05:00,70.14,70.33,70.14,70.23,2800.0,68.3481,68.5332,68.3481,68.4358,2800.0
2012-06-22 10:10:00,70.09,70.14,69.98,70.11,600.0,68.2994,68.3481,68.1922,68.3188,600.0
2012-06-22 10:15:00,70.1,70.1,69.92,70.06,10100.0,68.3091,68.3091,68.1337,68.2701,10100.0
2012-06-22 10:20:00,70.01,70.1,69.97,70.1,1700.0,68.2214,68.3091,68.1824,68.3091,1700.0
2012-06-22 10:25:00,70.1,70.2,70.08,70.08,900.0,68.3091,68.4065,68.2896,68.2896,900.0
2012-06-22 10:30:00,69.9,70.03,69.74,69.81,900.0,68.1142,68.2409,67.9583,68.0265,900.0
2012-06-22 10:35:00,69.94,70.1,69.82,69.82,1400.0,68.1532,68.3091,68.0363,68.0363,1400.0
2012-06-22 10:40:00,69.82,69.82,69.82,69.82,0.0,68.0363,68.0363,68.0363,68.0363,0.0
2012-06-22 10:45:00,69.78,69.83,69.78,69.83,1400.0,67.9973,68.046,67.9973,68.046,1400.0
2012-06-22 10:50:00,69.74,70.04,69.74,70.02,1800.0,67.9583,68.2506,67.9583,68.2311,1800.0
2012-06-22 10:55:00,70.03,70.14,70.02,70.11,1300.0,68.2409,68.3481,68.2311,68.3188,1300.0
2012-06-22 11:00:00,70.11,70.31,70.09,70.27,1800.0,68.3188,68.5137,68.2994,68.4748,1800.0
2012-06-22 11:05:00,70.31,70.34,70.12,70.19,2700.0,68.5137,68.543,68.3286,68.3968,2700.0
2012-06-22 11:10:00,70.27,70.38,70.27,70.36,700.0,68.4748,68.5819,68.4748,68.5625,700.0
2012-06-22 11:15:00,70.33,70.4,70.33,70.35,1000.0,68.5332,68.6014,68.5332,68.5527,1000.0
2012-06-22 11:20:00,70.37,70.37,70.19,70.2,6800.0,68.5722,68.5722,68.3968,68.4065,6800.0
2012-06-22 11:25:00,70.19,70.19,70.09,70.17,1900.0,68.3968,68.3968,68.2994,68.3773,1900.0
2012-06-22 11:30:00,70.15,70.31,70.15,70.29,800.0,68.3578,68.5137,68.3578,68.4942,800.0
2012-06-22 11:35:00,70.27,70.53,70.11,70.34,5200.0,68.4748,68.7281,68.3188,68.543,5200.0
2012-06-22 11:40:00,70.51,70.52,70.51,70.52,200.0,68.7086,68.7184,68.7086,68.7184,200.0
2012-06-22 11:45:00,70.49,70.7,70.43,70.61,5600.0,68.6891,68.8938,68.6307,68.8061,5600.0
2012-06-22 11:50:00,70.69,70.78,70.61,70.64,1500.0,68.884,68.9717,68.8061,68.8353,1500.0
2012-06-22 11:55:00,70.69,70.69,70.52,70.57,2600.0,68.884,68.884,68.7184,68.7671,2600.0
2012-06-22 12:00:00,70.63,70.64,70.63,70.64,300.0,68.8256,68.8353,68.8256,68.8353,300.0
2012-06-22 12:05:00,70.6,70.73,70.58,70.73,1300.0,68.7963,68.923,68.7768,68.923,1300.0
2012-06-22 12:10:00,70.6,70.6,70.5,70.52,2500.0,68.7963,68.7963,68.6989,68.7184,2500.0
2012-06-22 12:15:00,70.55,70.59,70.53,70.59,1900.0,68.7476,68.7866,68.7281,68.7866,1900.0
2012-06-22 12:20:00,70.56,70.62,70.47,70.57,2800.0,68.7573,68.8158,68.6696,68.7671,2800.0
2012-06-22 12:25:00,70.58,70.63,70.5,70.58,5700.0,68.7768,68.8256,68.6989,68.7768,5700.0
2012-06-22 12:30:00,70.51,70.6,70.5,70.5,8200.0,68.7086,68.7963,68.6989,68.6989,8200.0
2012-06-22 12:35:00,70.55,70.67,70.5,70.5,5800.0,68.7476,68.8645,68.6989,68.6989,5800.0
2012-06-22 12:40:00,70.59,70.67,70.52,70.63,1600.0,68.7866,68.8645,68.7184,68.8256,1600.0
2012-06-22 12:45:00,70.52,70.56,70.5,70.51,2800.0,68.7184,68.7573,68.6989,68.7086,2800.0
2012-06-22 12:50:00,70.5,70.7,70.49,70.58,4500.0,68.6989,68.8938,68.6891,68.7768,4500.0
2012-06-22 12:55:00,70.58,70.66,70.5,70.66,3200.0,68.7768,68.8548,68.6989,68.8548,3200.0
2012-06-22 13:00:00,70.64,70.66,70.54,70.62,3800.0,68.8353,68.8548,68.7379,68.8158,3800.0
2012-06-22 13:05:00,70.53,70.61,70.52,70.52,4400.0,68.7281,68.8061,68.7184,68.7184,4400.0
2012-06-22 13:10:00,70.55,70.6,70.42,70.42,5500.0,68.7476,68.7963,68.6209,68.6209,5500.0
2012-06-22 13:15:00,70.42,70.46,70.35,70.39,3100.0,68.6209,68.6599,68.5527,68.5917,3100.0
2012-06-22 13:20:00,70.37,70.37,70.2,70.23,2100.0,68.5722,68.5722,68.4065,68.4358,2100.0
2012-06-22 13:25:00,70.28,70.35,70.23,70.25,2000.0,68.4845,68.5527,68.4358,68.4553,2000.0
2012-06-22 13:30:00,70.3,70.3,70.22,70.25,1900.0,68.504,68.504,68.426,68.4553,1900.0
2012-06-22 13:35:00,70.25,70.31,70.21,70.31,1400.0,68.4553,68.5137,68.4163,68.5137,1400.0
2012-06-22 13:40:00,70.22,70.23,70.14,70.2,1400.0,68.426,68.4358,68.3481,68.4065,1400.0
2012-06-22 13:45:00,70.15,70.25,70.15,70.25,3000.0,68.3578,68.4553,68.3578,68.4553,3000.0
2012-06-22 13:50:00,70.25,70.31,70.21,70.29,1500.0,68.4553,68.5137,68.4163,68.4942,1500.0
2012-06-22 13:55:00,70.25,70.31,70.2,70.2,4600.0,68.4553,68.5137,68.4065,68.4065,4600.0
2012-06-22 14:00:00,70.25,70.28,70.22,70.25,2600.0,68.4553,68.4845,68.426,68.4553,2600.0
2012-06-22 14:05:00,70.25,70.3,70.22,70.23,4000.0,68.4553,68.504,68.426,68.4358,4000.0
2012-06-22 14:10:00,70.22,70.25,70.2,70.23,1400.0,68.426,68.4553,68.4065,68.4358,1400.0
2012-06-22 14:15:00,70.25,70.33,70.21,70.25,3000.0,68.4553,68.5332,68.4163,68.4553,3000.0
2012-06-22 14:20:00,70.22,70.28,70.17,70.27,1800.0,68.426,68.4845,68.3773,68.4748,1800.0
2012-06-22 14:25:00,70.28,70.32,70.27,70.32,1100.0,68.4845,68.5235,68.4748,68.5235,1100.0
2012-06-22 14:30:00,70.27,70.47,70.27,70.36,2500.0,68.4748,68.6696,68.4748,68.5625,2500.0
2012-06-22 14:35:00,70.35,70.38,70.34,70.38,700.0,68.5527,68.5819,68.543,68.5819,700.0
2012-06-22 14:40:00,70.31,70.46,70.31,70.35,1200.0,68.5137,68.6599,68.5137,68.5527,1200.0
2012-06-22 14:45:00,70.36,70.42,70.32,70.42,1700.0,68.5625,68.6209,68.5235,68.6209,1700.0
2012-06-22 14:50:00,70.45,70.53,70.39,70.48,4200.0,68.6502,68.7281,68.5917,68.6794,4200.0
2012-06-22 14:55:00,70.49,70.54,70.46,70.47,1900.0,68.6891,68.7379,68.6599,68.6696,1900.0
2012-06-22 15:00:00,70.58,70.66,70.47,70.47,1000.0,68.7768,68.8548,68.6696,68.6696,1000.0
2012-06-22 15:05:00,70.47,70.65,70.47,70.63,7300.0,68.6696,68.845,68.6696,68.8256,7300.0
2012-06-22 15:10:00,70.57,70.71,70.57,70.7,1800.0,68.7671,68.9035,68.7671,68.8938,1800.0
2012-06-22 15:15:00,70.67,70.74,70.55,70.68,2500.0,68.8645,68.9327,68.7476,68.8743,2500.0
2012-06-22 15:20:00,70.68,70.69,70.59,70.64,2900.0,68.8743,68.884,68.7866,68.8353,2900.0
2012-06-22 15:25:00,70.68,70.69,70.54,70.58,2300.0,68.8743,68.884,68.7379,68.7768,2300.0
2012-06-22 15:30:00,70.63,70.72,70.5,70.53,5600.0,68.8256,68.9133,68.6989,68.7281,5600.0
2012-06-22 15:35:00,70.53,70.69,70.51,70.68,5300.0,68.7281,68.884,68.7086,68.8743,5300.0
2012-06-22 15:40:00,70.65,70.73,70.57,70.69,5300.0,68.845,68.923,68.7671,68.884,5300.0
2012-06-22 15:45:00,70.77,70.95,70.71,70.77,5700.0,68.962,69.1374,68.9035,68.962,5700.0
2012-06-22 15:50:00,70.75,70.99,70.68,70.94,10400.0,68.9425,69.1764,68.8743,69.1276,10400.0
2012-06-22 15:55:00,70.94,70.94,70.58,70.62,7600.0,69.1276,69.1276,68.7768,68.8158,7600.0
2012-06-25 09:30:00,69.09,69.63,69.07,69.39,14900.0,67.3249,67.8511,67.3054,67.6172,14900.0
2012-06-25 09:35:00,69.17,69.3,68.63,69.0,6000.0,67.4029,67.5295,66.8767,67.2372,6000.0
2012-06-25 09:40:00,69.08,69.45,69.06,69.45,4200.0,67.3152,67.6757,67.2957,67.6757,4200.0
2012-06-25 09:45:00,69.44,69.7,69.4,69.7,3600.0,67.666,67.9193,67.627,67.9193,3600.0
2012-06-25 09:50:00,69.73,69.96,69.49,69.87,12900.0,67.9486,68.1727,67.7147,68.085,12900.0
2012-06-25 09:55:00,69.87,70.31,69.76,70.28,7700.0,68.085,68.5137,67.9778,68.4845,7700.0
2012-06-25 10:00:00,70.38,70.38,69.82,69.82,1100.0,68.5819,68.5819,68.0363,68.0363,1100.0
2012-06-25 10:05:00,69.84,70.28,69.84,70.28,11800.0,68.0557,68.4845,68.0557,68.4845,11800.0
2012-06-25 10:10:00,70.29,70.32,69.98,70.2,5200.0,68.4942,68.5235,68.1922,68.4065,5200.0
2012-06-25 10:15:00,70.22,70.22,69.98,69.98,1200.0,68.426,68.426,68.1922,68.1922,1200.0
2012-06-25 10:20:00,69.94,70.04,69.61,69.66,1200.0,68.1532,68.2506,67.8316,67.8803,1200.0
2012-06-25 10:25:00,69.79,69.79,69.46,69.59,1600.0,68.007,68.007,67.6854,67.8121,1600.0
2012-06-25 10:30:00,69.62,69.69,69.62,69.66,500.0,67.8414,67.9096,67.8414,67.8803,500.0
2012-06-25 10:35:00,69.71,69.9,69.67,69.84,9000.0,67.9291,68.1142,67.8901,68.0557,9000.0
2012-06-25 10:40:00,69.89,70.15,69.89,70.15,8300.0,68.1045,68.3578,68.1045,68.3578,8300.0
2012-06-25 10:45:00,70.15,70.15,70.04,70.13,2000.0,68.3578,68.3578,68.2506,68.3383,2000.0
2012-06-25 10:50:00,70.11,70.18,70.08,70.08,1300.0,68.3188,68.3871,68.2896,68.2896,1300.0
2012-06-25 10:55:00,70.09,70.1,69.57,69.67,6200.0,68.2994,68.3091,67.7926,67.8901,6200.0
2012-06-25 11:00:00,69.69,69.74,69.58,69.69,3700.0,67.9096,67.9583,67.8024,67.9096,3700.0
2012-06-25 11:05:00,69.73,69.79,69.58,69.72,6200.0,67.9486,68.007,67.8024,67.9388,6200.0
2012-06-25 11:10:00,69.67,69.67,69.58,69.61,3000.0,67.8901,67.8901,67.8024,67.8316,3000.0
2012-06-25 11:15:00,69.56,69.79,69.46,69.67,15500.0,67.7829,68.007,67.6854,67.8901,15500.0
2012-06-25 11:20:00,69.69,69.73,69.61,69.71,2600.0,67.9096,67.9486,67.8316,67.9291,2600.0
2012-06-25 11:25:00,69.73,69.81,69.67,69.81,2000.0,67.9486,68.0265,67.8901,68.0265,2000.0
2012-06-25 11:30:00,69.8,69.8,69.52,69.58,1800.0,68.0168,68.0168,67.7439,67.8024,1800.0
2012-06-25 11:35:00,69.53,69.53,69.32,69.32,600.0,67.7537,67.7537,67.549,67.549,600.0
2012-06-25 11:40:00,69.31,69.31,69.03,69.16,2700.0,67.5393,67.5393,67.2664,67.3931,2700.0
2012-06-25 11:45:00,69.19,69.29,69.18,69.27,1600.0,67.4223,67.5198,67.4126,67.5003,1600.0
2012-06-25 11:50:00,69.25,69.25,69.03,69.04,1300.0,67.4808,67.4808,67.2664,67.2762,1300.0
2012-06-25 11:55:00,69.12,69.12,68.77,68.81,4800.0,67.3541,67.3541,67.0131,67.0521,4800.0
2012-06-25 12:00:00,68.81,69.05,68.74,69.05,6700.0,67.0521,67.2859,66.9838,67.2859,6700.0
2012-06-25 12:05:00,68.93,69.09,68.93,69.03,2200.0,67.169,67.3249,67.169,67.2664,2200.0
2012-06-25 12:10:00,69.04,69.14,69.01,69.08,2900.0,67.2762,67.3736,67.2469,67.3152,2900.0
2012-06-25 12:15:00,69.08,69.29,69.05,69.29,6800.0,67.3152,67.5198,67.2859,67.5198,6800.0
2012-06-25 12:20:00,69.26,69.26,69.16,69.22,600.0,67.4906,67.4906,67.3931,67.4516,600.0
2012-06-25 12:25:00,69.08,69.13,69.04,69.04,900.0,67.3152,67.3639,67.2762,67.2762,900.0
2012-06-25 12:30:00,69.0,69.0,69.0,69.0,100.0,67.2372,67.2372,67.2372,67.2372,100.0
2012-06-25 12:35:00,69.08,69.08,69.0,69.02,1800.0,67.3152,67.3152,67.2372,67.2567,1800.0
2012-06-25 12:40:00,69.02,69.22,69.02,69.22,3100.0,67.2567,67.4516,67.2567,67.4516,3100.0
2012-06-25 12:45:00,69.25,69.38,69.14,69.14,13100.0,67.4808,67.6075,67.3736,67.3736,13100.0
2012-06-25 12:50:00,69.16,69.22,69.14,69.14,1200.0,67.3931,67.4516,67.3736,67.3736,1200.0
2012-06-25 12:55:00,69.2,69.26,69.17,69.17,800.0,67.4321,67.4906,67.4029,67.4029,800.0
2012-06-25 13:00:00,69.16,69.31,69.15,69.31,1900.0,67.3931,67.5393,67.3834,67.5393,1900.0
2012-06-25 13:05:00,69.16,69.26,69.16,69.2,600.0,67.3931,67.4906,67.3931,67.4321,600.0
2012-06-25 13:10:00,69.17,69.19,68.9,68.9,3600.0,67.4029,67.4223,67.1398,67.1398,3600.0
2012-06-25 13:15:00,68.94,69.08,68.94,69.08,1600.0,67.1787,67.3152,67.1787,67.3152,1600.0
2012-06-25 13:20:00,69.08,69.08,69.08,69.08,0.0,67.3152,67.3152,67.3152,67.3152,0.0
2012-06-25 13:25:00,69.13,69.19,69.08,69.12,1400.0,67.3639,67.4223,67.3152,67.3541,1400.0
2012-06-25 13:30:00,69.09,69.15,69.09,69.15,200.0,67.3249,67.3834,67.3249,67.3834,200.0
2012-06-25 13:35:00,69.25,69.26,69.19,69.19,500.0,67.4808,67.4906,67.4223,67.4223,500.0
2012-06-25 13:40:00,69.11,69.11,69.02,69.05,1800.0,67.3444,67.3444,67.2567,67.2859,1800.0
2012-06-25 13:45:00,69.05,69.15,69.05,69.15,1400.0,67.2859,67.3834,67.2859,67.3834,1400.0
2012-06-25 13:50:00,69.12,69.12,69.04,69.04,300.0,67.3541,67.3541,67.2762,67.2762,300.0
2012-06-25 13:55:00,69.1,69.1,69.02,69.02,600.0,67.3346,67.3346,67.2567,67.2567,600.0
2012-06-25 14:00:00,69.1,69.33,69.07,69.26,1300.0,67.3346,67.5588,67.3054,67.4906,1300.0
2012-06-25 14:05:00,69.26,69.29,69.18,69.29,3000.0,67.4906,67.5198,67.4126,67.5198,3000.0
2012-06-25 14:10:00,69.23,69.33,69.2,69.2,1400.0,67.4613,67.5588,67.4321,67.4321,1400.0
2012-06-25 14:15:00,69.27,69.29,69.24,69.24,600.0,67.5003,67.5198,67.4711,67.4711,600.0
2012-06-25 14:20:00,69.22,69.22,69.11,69.17,700.0,67.4516,67.4516,67.3444,67.4029,700.0
2012-06-25 14:25:00,69.17,69.24,69.08,69.09,1900.0,67.4029,67.4711,67.3152,67.3249,1900.0
2012-06-25 14:30:00,69.09,69.2,69.09,69.18,2000.0,67.3249,67.4321,67.3249,67.4126,2000.0
2012-06-25 14:35:00,69.12,69.2,69.12,69.2,400.0,67.3541,67.4321,67.3541,67.4321,400.0
2012-06-25 14:40:00,69.2,69.24,69.06,69.06,1900.0,67.4321,67.4711,67.2957,67.2957,1900.0
2012-06-25 14:45:00,69.1,69.15,69.1,69.13,2200.0,67.3346,67.3834,67.3346,67.3639,2200.0
2012-06-25 14:50:00,69.19,69.41,69.18,69.36,3000.0,67.4223,67.6367,67.4126,67.588,3000.0
2012-06-25 14:55:00,69.34,69.35,69.28,69.35,1700.0,67.5685,67.5783,67.51,67.5783,1700.0
2012-06-25 15:00:00,69.27,69.34,69.27,69.33,1100.0,67.5003,67.5685,67.5003,67.5588,1100.0
2012-06-25 15:05:00,69.33,69.62,69.32,69.56,7400.0,67.5588,67.8414,67.549,67.7829,7400.0
2012-06-25 15:10:00,69.57,69.67,69.54,69.63,2700.0,67.7926,67.8901,67.7634,67.8511,2700.0
2012-06-25 15:15:00,69.7,69.75,69.55,69.71,4500.0,67.9193,67.968,67.7731,67.9291,4500.0
2012-06-25 15:20:00,69.68,69.79,69.62,69.79,4600.0,67.8998,68.007,67.8414,68.007,4600.0
2012-06-25 15:25:00,69.74,69.79,69.61,69.64,6700.0,67.9583,68.007,67.8316,67.8609,6700.0
2012-06-25 15:30:00,69.71,69.74,69.59,69.7,6200.0,67.9291,67.9583,67.8121,67.9193,6200.0
2012-06-25 15:35:00,69.71,69.9,69.65,69.88,9300.0,67.9291,68.1142,67.8706,68.0947,9300.0
2012-06-25 15:40:00,69.88,70.03,69.88,69.96,21700.0,68.0947,68.2409,68.0947,68.1727,21700.0
2012-06-25 15:45:00,69.96,70.4,69.96,70.31,18200.0,68.1727,68.6014,68.1727,68.5137,18200.0
2012-06-25 15:50:00,70.18,70.22,69.61,70.03,29400.0,68.3871,68.426,67.8316,68.2409,29400.0
2012-06-25 15:55:00,70.02,70.16,69.63,69.88,30700.0,68.2311,68.3676,67.8511,68.0947,30700.0
2012-06-26 09:30:00,70.07,70.84,70.02,70.84,10300.0,68.2799,69.0302,68.2311,69.0302,10300.0
2012-06-26 09:35:00,70.79,71.55,70.78,71.44,6300.0,68.9815,69.7221,68.9717,69.6149,6300.0
2012-06-26 09:40:00,71.54,73.46,71.47,72.4,40600.0,69.7123,71.5833,69.6441,70.5503,40600.0
2012-06-26 09:45:00,72.45,73.45,72.45,73.13,16200.0,70.5991,71.5735,70.5991,71.2617,16200.0
2012-06-26 09:50:00,73.25,73.26,72.92,73.02,25100.0,71.3786,71.3884,71.0571,71.1545,25100.0
2012-06-26 09:55:00,72.94,72.94,72.08,72.29,5800.0,71.0765,71.0765,70.2385,70.4431,5800.0
2012-06-26 10:00:00,72.29,73.0,72.09,73.0,14700.0,70.4431,71.135,70.2483,71.135,14700.0
2012-06-26 10:05:00,72.99,73.4,72.8,72.8,17600.0,71.1253,71.5248,70.9401,70.9401,17600.0
2012-06-26 10:10:00,72.67,72.75,72.1,72.56,9000.0,70.8134,70.8914,70.258,70.7063,9000.0
2012-06-26 10:15:00,72.42,72.42,71.65,71.69,10100.0,70.5698,70.5698,69.8195,69.8585,10100.0
2012-06-26 10:20:00,71.69,71.93,71.65,71.93,9400.0,69.8585,70.0923,69.8195,70.0923,9400.0
2012-06-26 10:25:00,71.9,72.28,71.87,71.97,7000.0,70.0631,70.4334,70.0339,70.1313,7000.0
2012-06-26 10:30:00,71.94,72.46,71.84,72.46,12900.0,70.1021,70.6088,70.0046,70.6088,12900.0
2012-06-26 10:35:00,72.61,72.87,72.3,72.63,8900.0,70.755,71.0083,70.4529,70.7745,8900.0
2012-06-26 10:40:00,72.72,72.76,72.42,72.73,6600.0,70.8622,70.9011,70.5698,70.8719,6600.0
2012-06-26 10:45:00,72.79,72.84,72.46,72.46,12100.0,70.9304,70.9791,70.6088,70.6088,12100.0
2012-06-26 10:50:00,72.54,72.75,72.53,72.75,7600.0,70.6868,70.8914,70.677,70.8914,7600.0
2012-06-26 10:55:00,72.75,72.75,72.66,72.7,5100.0,70.8914,70.8914,70.8037,70.8427,5100.0
2012-06-26 11:00:00,72.73,72.93,72.68,72.74,9900.0,70.8719,71.0668,70.8232,70.8817,9900.0
2012-06-26 11:05:00,72.76,72.77,72.64,72.74,10600.0,70.9011,70.9109,70.7842,70.8817,10600.0
2012-06-26 11:10:00,72.74,72.74,72.48,72.65,6100.0,70.8817,70.8817,70.6283,70.794,6100.0
2012-06-26 11:15:00,72.66,72.77,72.5,72.77,5800.0,70.8037,70.9109,70.6478,70.9109,5800.0
2012-06-26 11:20:00,72.75,73.1,72.69,73.07,10400.0,70.8914,71.2325,70.8329,71.2032,10400.0
2012-06-26 11:25:00,73.01,73.1,72.91,73.0,5500.0,71.1448,71.2325,71.0473,71.135,5500.0
2012-06-26 11:30:00,73.02,73.05,72.91,72.98,2700.0,71.1545,71.1837,71.0473,71.1155,2700.0
2012-06-26 11:35:00,73.01,73.01,72.83,72.83,5100.0,71.1448,71.1448,70.9694,70.9694,5100.0
2012-06-26 11:40:00,72.78,73.03,72.78,73.01,3100.0,70.9206,71.1642,70.9206,71.1448,3100.0
2012-06-26 11:45:00,73.01,73.01,72.82,72.94,4800.0,71.1448,71.1448,70.9596,71.0765,4800.0
2012-06-26 11:50:00,72.97,73.3,72.95,73.13,7600.0,71.1058,71.4273,71.0863,71.2617,7600.0
2012-06-26 11:55:00,73.05,73.05,72.77,72.82,5400.0,71.1837,71.1837,70.9109,70.9596,5400.0
2012-06-26 12:00:00,72.82,72.99,72.82,72.98,4500.0,70.9596,71.1253,70.9596,71.1155,4500.0
2012-06-26 12:05:00,72.94,73.17,72.94,73.08,2900.0,71.0765,71.3007,71.0765,71.213,2900.0
2012-06-26 12:10:00,73.1,73.32,73.03,73.11,4300.0,71.2325,71.4468,71.1642,71.2422,4300.0
2012-06-26 12:15:00,73.08,73.22,72.95,73.08,2400.0,71.213,71.3494,71.0863,71.213,2400.0
2012-06-26 12:20:00,73.05,73.28,73.05,73.28,6900.0,71.1837,71.4079,71.1837,71.4079,6900.0
2012-06-26 12:25:00,73.21,73.37,73.19,73.36,2600.0,71.3396,71.4956,71.3202,71.4858,2600.0
2012-06-26 12:30:00,73.37,73.8,73.36,73.79,11400.0,71.4956,71.9146,71.4858,71.9048,11400.0
2012-06-26 12:35:00,73.8,73.95,73.45,73.68,17500.0,71.9146,72.0607,71.5735,71.7976,17500.0
2012-06-26 12:40:00,73.63,73.77,73.49,73.73,3600.0,71.7489,71.8853,71.6125,71.8464,3600.0
2012-06-26 12:45:00,73.8,73.97,73.66,73.91,18900.0,71.9146,72.0802,71.7781,72.0218,18900.0
2012-06-26 12:50:00,73.86,73.97,73.86,73.97,3900.0,71.973,72.0802,71.973,72.0802,3900.0
2012-06-26 12:55:00,73.89,73.96,73.71,73.9,4200.0,72.0023,72.0705,71.8269,72.012,4200.0
2012-06-26 13:00:00,73.81,73.84,73.66,73.66,9000.0,71.9243,71.9535,71.7781,71.7781,9000.0
2012-06-26 13:05:00,73.59,73.63,73.51,73.63,3600.0,71.7099,71.7489,71.632,71.7489,3600.0
2012-06-26 13:10:00,73.61,73.94,73.61,73.8,4300.0,71.7294,72.051,71.7294,71.9146,4300.0
2012-06-26 13:15:00,73.63,73.78,73.63,73.75,5800.0,71.7489,71.8951,71.7489,71.8658,5800.0
2012-06-26 13:20:00,73.75,73.94,73.58,73.62,6600.0,71.8658,72.051,71.7002,71.7392,6600.0
2012-06-26 13:25:00,73.61,73.94,73.61,73.87,4700.0,71.7294,72.051,71.7294,71.9828,4700.0
2012-06-26 13:30:00,73.91,73.94,73.65,73.72,9800.0,72.0218,72.051,71.7684,71.8366,9800.0
2012-06-26 13:35:00,73.76,74.05,73.76,73.96,8900.0,71.8756,72.1582,71.8756,72.0705,8900.0
2012-06-26 13:40:00,74.0,74.2,74.0,74.17,8200.0,72.1095,72.3044,72.1095,72.2751,8200.0
2012-06-26 13:45:00,74.13,74.29,73.79,73.92,20400.0,72.2361,72.3921,71.9048,72.0315,20400.0
2012-06-26 13:50:00,73.88,74.05,73.84,73.96,6500.0,71.9925,72.1582,71.9535,72.0705,6500.0
2012-06-26 13:55:00,73.96,74.0,73.66,73.66,7300.0,72.0705,72.1095,71.7781,71.7781,7300.0
2012-06-26 14:00:00,73.71,73.9,73.66,73.79,9400.0,71.8269,72.012,71.7781,71.9048,9400.0
2012-06-26 14:05:00,73.78,74.05,73.67,74.03,12300.0,71.8951,72.1582,71.7879,72.1387,12300.0
2012-06-26 14:10:00,74.02,74.29,73.95,74.08,13300.0,72.129,72.3921,72.0607,72.1874,13300.0
2012-06-26 14:15:00,74.08,74.17,73.99,74.11,5100.0,72.1874,72.2751,72.0997,72.2167,5100.0
2012-06-26 14:20:00,74.15,74.34,74.12,74.14,10300.0,72.2556,72.4408,72.2264,72.2459,10300.0
2012-06-26 14:25:00,74.21,74.46,74.16,74.26,7200.0,72.3141,72.5577,72.2654,72.3628,7200.0
2012-06-26 14:30:00,74.28,74.3,73.86,73.97,9900.0,72.3823,72.4018,71.973,72.0802,9900.0
2012-06-26 14:35:00,74.0,74.03,73.75,73.81,8500.0,72.1095,72.1387,71.8658,71.9243,8500.0
2012-06-26 14:40:00,73.85,74.02,73.85,74.0,6900.0,71.9633,72.129,71.9633,72.1095,6900.0
2012-06-26 14:45:00,74.0,74.02,73.81,73.93,6900.0,72.1095,72.129,71.9243,72.0412,6900.0
2012-06-26 14:50:00,73.97,73.99,73.63,73.94,10600.0,72.0802,72.0997,71.7489,72.051,10600.0
2012-06-26 14:55:00,73.9,73.9,73.65,73.78,9100.0,72.012,72.012,71.7684,71.8951,9100.0
2012-06-26 15:00:00,73.87,73.92,73.6,73.75,14500.0,71.9828,72.0315,71.7197,71.8658,14500.0
2012-06-26 15:05:00,73.76,73.79,73.47,73.62,13900.0,71.8756,71.9048,71.593,71.7392,13900.0
2012-06-26 15:10:00,73.6,73.66,73.37,73.44,13300.0,71.7197,71.7781,71.4956,71.5638,13300.0
2012-06-26 15:15:00,73.45,73.61,73.3,73.51,12100.0,71.5735,71.7294,71.4273,71.632,12100.0
2012-06-26 15:20:00,73.51,73.67,73.47,73.65,11700.0,71.632,71.7879,71.593,71.7684,11700.0
2012-06-26 15:25:00,73.65,73.65,73.29,73.42,15200.0,71.7684,71.7684,71.4176,71.5443,15200.0
2012-06-26 15:30:00,73.41,73.8,73.33,73.8,13700.0,71.5345,71.9146,71.4566,71.9146,13700.0
2012-06-26 15:35:00,73.75,73.89,73.64,73.77,14100.0,71.8658,72.0023,71.7587,71.8853,14100.0
2012-06-26 15:40:00,73.78,74.08,73.75,74.01,17100.0,71.8951,72.1874,71.8658,72.1192,17100.0
2012-06-26 15:45:00,73.97,74.03,73.82,73.92,16500.0,72.0802,72.1387,71.9341,72.0315,16500.0
2012-06-26 15:50:00,73.92,73.93,73.7,73.85,29400.0,72.0315,72.0412,71.8171,71.9633,29400.0
2012-06-26 15:55:00,73.8,73.86,73.69,73.75,24200.0,71.9146,71.973,71.8074,71.8658,24200.0
2012-06-27 09:30:00,73.49,74.05,73.49,73.85,7200.0,71.719,72.2655,71.719,72.0704,7200.0
2012-06-27 09:35:00,73.8,74.24,73.59,73.65,6000.0,72.0216,72.451,71.8166,71.8752,6000.0
2012-06-27 09:40:00,73.66,73.94,73.52,73.85,16700.0,71.8849,72.1582,71.7483,72.0704,16700.0
2012-06-27 09:45:00,73.7,73.86,73.5,73.86,11500.0,71.924,72.0801,71.7288,72.0801,11500.0
2012-06-27 09:50:00,73.68,73.88,73.62,73.75,5400.0,71.9045,72.0996,71.8459,71.9728,5400.0
2012-06-27 09:55:00,73.88,73.88,73.59,73.77,5400.0,72.0996,72.0996,71.8166,71.9923,5400.0
2012-06-27 10:00:00,73.5,73.91,73.43,73.91,6900.0,71.7288,72.1289,71.6605,72.1289,6900.0
2012-06-27 10:05:00,73.97,74.33,73.86,74.22,4800.0,72.1875,72.5388,72.0801,72.4314,4800.0
2012-06-27 10:10:00,74.3,74.43,74.23,74.24,2600.0,72.5095,72.6364,72.4412,72.451,2600.0
2012-06-27 10:15:00,74.21,74.25,73.68,73.96,5400.0,72.4217,72.4607,71.9045,72.1777,5400.0
2012-06-27 10:20:00,74.06,74.06,73.65,73.75,6100.0,72.2753,72.2753,71.8752,71.9728,6100.0
2012-06-27 10:25:00,73.76,73.83,73.61,73.81,4600.0,71.9825,72.0508,71.8361,72.0313,4600.0
2012-06-27 10:30:00,73.81,73.86,73.63,73.65,5300.0,72.0313,72.0801,71.8557,71.8752,5300.0
2012-06-27 10:35:00,73.72,73.88,73.72,73.83,3300.0,71.9435,72.0996,71.9435,72.0508,3300.0
2012-06-27 10:40:00,73.79,73.81,73.56,73.62,5500.0,72.0118,72.0313,71.7874,71.8459,5500.0
2012-06-27 10:45:00,73.78,73.87,73.66,73.75,900.0,72.0021,72.0899,71.8849,71.9728,900.0
2012-06-27 10:50:00,73.81,73.96,73.71,73.82,6900.0,72.0313,72.1777,71.9337,72.0411,6900.0
2012-06-27 10:55:00,73.8,73.84,73.57,73.77,3300.0,72.0216,72.0606,71.7971,71.9923,3300.0
2012-06-27 11:00:00,73.88,73.98,73.86,73.97,1600.0,72.0996,72.1972,72.0801,72.1875,1600.0
2012-06-27 11:05:00,73.9,73.94,73.79,73.89,1200.0,72.1192,72.1582,72.0118,72.1094,1200.0
2012-06-27 11:10:00,73.86,73.93,73.56,73.56,2600.0,72.0801,72.1484,71.7874,71.7874,2600.0
2012-06-27 11:15:00,73.59,73.78,73.59,73.77,1900.0,71.8166,72.0021,71.8166,71.9923,1900.0
2012-06-27 11:20:00,73.8,73.96,73.7,73.86,2200.0,72.0216,72.1777,71.924,72.0801,2200.0
2012-06-27 11:25:00,73.89,73.92,73.77,73.92,1800.0,72.1094,72.1387,71.9923,72.1387,1800.0
2012-06-27 11:30:00,73.94,74.17,73.93,74.1,2500.0,72.1582,72.3827,72.1484,72.3143,2500.0
2012-06-27 11:35:00,74.13,74.26,74.11,74.19,2500.0,72.3436,72.4705,72.3241,72.4022,2500.0
2012-06-27 11:40:00,74.21,74.37,74.21,74.3,2600.0,72.4217,72.5778,72.4217,72.5095,2600.0
2012-06-27 11:45:00,74.27,74.44,74.1,74.32,9600.0,72.4802,72.6461,72.3143,72.529,9600.0
2012-06-27 11:50:00,74.34,74.34,74.11,74.23,1900.0,72.5486,72.5486,72.3241,72.4412,1900.0
2012-06-27 11:55:00,74.21,74.26,74.14,74.25,1800.0,72.4217,72.4705,72.3534,72.4607,1800.0
2012-06-27 12:00:00,74.17,74.26,74.17,74.22,900.0,72.3827,72.4705,72.3827,72.4314,900.0
2012-06-27 12:05:00,74.26,74.45,74.25,74.42,4000.0,72.4705,72.6559,72.4607,72.6266,4000.0
2012-06-27 12:10:00,74.32,74.44,74.26,74.32,2200.0,72.529,72.6461,72.4705,72.529,2200.0
2012-06-27 12:15:00,74.34,74.34,74.19,74.19,2400.0,72.5486,72.5486,72.4022,72.4022,2400.0
2012-06-27 12:20:00,74.23,74.38,74.21,74.21,1600.0,72.4412,72.5876,72.4217,72.4217,1600.0
2012-06-27 12:25:00,74.35,74.4,74.32,74.4,1100.0,72.5583,72.6071,72.529,72.6071,1100.0
2012-06-27 12:30:00,74.41,74.43,74.18,74.24,2600.0,72.6169,72.6364,72.3924,72.451,2600.0
2012-06-27 12:35:00,74.27,74.3,74.16,74.28,2900.0,72.4802,72.5095,72.3729,72.49,2900.0
2012-06-27 12:40:00,74.23,74.39,74.23,74.23,3000.0,72.4412,72.5974,72.4412,72.4412,3000.0
2012-06-27 12:45:00,74.3,74.3,74.19,74.26,1400.0,72.5095,72.5095,72.4022,72.4705,1400.0
2012-06-27 12:50:00,74.26,74.39,74.26,74.3,2400.0,72.4705,72.5974,72.4705,72.5095,2400.0
2012-06-27 12:55:00,74.24,74.24,74.2,74.2,1100.0,72.451,72.451,72.4119,72.4119,1100.0
2012-06-27 13:00:00,74.17,74.28,74.08,74.21,9100.0,72.3827,72.49,72.2948,72.4217,9100.0
2012-06-27 13:05:00,74.25,74.33,74.18,74.31,4300.0,72.4607,72.5388,72.3924,72.5193,4300.0
2012-06-27 13:10:00,74.35,74.46,74.32,74.33,1300.0,72.5583,72.6657,72.529,72.5388,1300.0
2012-06-27 13:15:00,74.39,74.39,74.17,74.26,3900.0,72.5974,72.5974,72.3827,72.4705,3900.0
2012-06-27 13:20:00,74.31,74.35,74.28,74.32,4600.0,72.5193,72.5583,72.49,72.529,4600.0
2012-06-27 13:25:00,74.33,74.35,73.87,73.87,5200.0,72.5388,72.5583,72.0899,72.0899,5200.0
2012-06-27 13:30:00,73.87,74.05,73.8,73.97,7100.0,72.0899,72.2655,72.0216,72.1875,7100.0
2012-06-27 13:35:00,73.96,74.01,73.8,73.86,4400.0,72.1777,72.2265,72.0216,72.0801,4400.0
2012-06-27 13:40:00,73.92,74.09,73.91,73.95,3400.0,72.1387,72.3046,72.1289,72.168,3400.0
2012-06-27 13:45:00,74.05,74.05,73.83,73.83,2400.0,72.2655,72.2655,72.0508,72.0508,2400.0
2012-06-27 13:50:00,73.8,74.0,73.73,73.73,11100.0,72.0216,72.2167,71.9533,71.9533,11100.0
2012-06-27 13:55:00,73.66,73.95,73.66,73.87,3300.0,71.8849,72.168,71.8849,72.0899,3300.0
2012-06-27 14:00:00,73.87,73.87,73.5,73.56,4100.0,72.0899,72.0899,71.7288,71.7874,4100.0
2012-06-27 14:05:00,73.53,73.57,73.45,73.57,10100.0,71.7581,71.7971,71.68,71.7971,10100.0
2012-06-27 14:10:00,73.54,73.58,73.45,73.5,10300.0,71.7678,71.8069,71.68,71.7288,10300.0
2012-06-27 14:15:00,73.51,73.66,73.46,73.61,4700.0,71.7386,71.8849,71.6898,71.8361,4700.0
2012-06-27 14:20:00,73.64,73.68,73.51,73.56,2300.0,71.8654,71.9045,71.7386,71.7874,2300.0
2012-06-27 14:25:00,73.56,73.56,73.46,73.5,5700.0,71.7874,71.7874,71.6898,71.7288,5700.0
2012-06-27 14:30:00,73.52,73.63,73.45,73.51,6800.0,71.7483,71.8557,71.68,71.7386,6800.0
2012-06-27 14:35:00,73.56,73.66,73.51,73.64,10600.0,71.7874,71.8849,71.7386,71.8654,10600.0
2012-06-27 14:40:00,73.61,73.61,73.5,73.54,1700.0,71.8361,71.8361,71.7288,71.7678,1700.0
2012-06-27 14:45:00,73.56,73.57,73.47,73.5,3600.0,71.7874,71.7971,71.6995,71.7288,3600.0
2012-06-27 14:50:00,73.5,73.58,73.47,73.51,3700.0,71.7288,71.8069,71.6995,71.7386,3700.0
2012-06-27 14:55:00,73.49,73.55,73.25,73.3,12600.0,71.719,71.7776,71.4848,71.5336,12600.0
2012-06-27 15:00:00,73.29,73.34,73.23,73.27,3400.0,71.5239,71.5727,71.4653,71.5043,3400.0
2012-06-27 15:05:00,73.27,73.4,73.24,73.32,3200.0,71.5043,71.6312,71.4751,71.5531,3200.0
2012-06-27 15:10:00,73.27,73.37,73.25,73.31,7900.0,71.5043,71.6019,71.4848,71.5434,7900.0
2012-06-27 15:15:00,73.31,73.33,73.23,73.3,6900.0,71.5434,71.5629,71.4653,71.5336,6900.0
2012-06-27 15:20:00,73.3,73.43,73.27,73.28,6900.0,71.5336,71.6605,71.5043,71.5141,6900.0
2012-06-27 15:25:00,73.26,73.32,73.21,73.31,13900.0,71.4946,71.5531,71.4458,71.5434,13900.0
2012-06-27 15:30:00,73.27,73.31,73.23,73.3,10400.0,71.5043,71.5434,71.4653,71.5336,10400.0
2012-06-27 15:35:00,73.3,73.42,73.26,73.39,6400.0,71.5336,71.6507,71.4946,71.6214,6400.0
2012-06-27 15:40:00,73.38,73.52,73.29,73.41,7000.0,71.6117,71.7483,71.5239,71.641,7000.0
2012-06-27 15:45:00,73.39,73.42,73.1,73.2,11400.0,71.6214,71.6507,71.3384,71.436,11400.0
2012-06-27 15:50:00,73.18,73.29,73.16,73.21,6300.0,71.4165,71.5239,71.397,71.4458,6300.0
2012-06-27 15:55:00,73.23,73.26,73.17,73.22,9400.0,71.4653,71.4946,71.4068,71.4555,9400.0
2012-06-28 09:30:00,73.05,73.12,72.73,72.73,8400.0,71.2896,71.358,70.9774,70.9774,8400.0
2012-06-28 09:35:00,72.75,73.29,72.75,73.18,4700.0,70.9969,71.5239,70.9969,71.4165,4700.0
2012-06-28 09:40:00,73.27,73.57,73.18,73.57,12200.0,71.5043,71.7971,71.4165,71.7971,12200.0
2012-06-28 09:45:00,73.41,73.47,73.31,73.31,3400.0,71.641,71.6995,71.5434,71.5434,3400.0
2012-06-28 09:50:00,73.34,73.38,73.34,73.37,600.0,71.5727,71.6117,71.5727,71.6019,600.0
2012-06-28 09:55:00,73.27,73.27,73.13,73.13,800.0,71.5043,71.5043,71.3677,71.3677,800.0
2012-06-28 10:00:00,73.06,73.06,72.94,72.94,1300.0,71.2994,71.2994,71.1823,71.1823,1300.0
2012-06-28 10:05:00,72.89,72.98,72.36,72.67,4800.0,71.1335,71.2213,70.6163,70.9188,4800.0
2012-06-28 10:10:00,72.69,72.82,72.4,72.4,3100.0,70.9383,71.0652,70.6553,70.6553,3100.0
2012-06-28 10:15:00,72.47,72.8,72.25,72.8,3000.0,70.7236,71.0457,70.5089,71.0457,3000.0
2012-06-28 10:20:00,72.81,73.14,72.67,72.85,9400.0,71.0554,71.3775,70.9188,71.0945,9400.0
2012-06-28 10:25:00,72.86,72.88,72.63,72.83,8600.0,71.1042,71.1237,70.8798,71.0749,8600.0
2012-06-28 10:30:00,72.77,72.78,72.47,72.58,4500.0,71.0164,71.0261,70.7236,70.831,4500.0
2012-06-28 10:35:00,72.57,72.57,72.0,72.14,3900.0,70.8212,70.8212,70.2649,70.4016,3900.0
2012-06-28 10:40:00,72.1,72.1,71.9,71.91,1900.0,70.3625,70.3625,70.1674,70.1771,1900.0
2012-06-28 10:45:00,71.92,72.14,71.92,72.07,3000.0,70.1869,70.4016,70.1869,70.3333,3000.0
2012-06-28 10:50:00,72.11,72.12,72.0,72.0,2200.0,70.3723,70.3821,70.2649,70.2649,2200.0
2012-06-28 10:55:00,72.0,72.02,71.91,71.91,700.0,70.2649,70.2845,70.1771,70.1771,700.0
2012-06-28 11:00:00,71.86,72.0,71.86,72.0,2200.0,70.1283,70.2649,70.1283,70.2649,2200.0
2012-06-28 11:05:00,71.99,72.0,71.69,71.69,5600.0,70.2552,70.2649,69.9624,69.9624,5600.0
2012-06-28 11:10:00,71.66,71.88,71.66,71.8,4400.0,69.9331,70.1478,69.9331,70.0698,4400.0
2012-06-28 11:15:00,71.81,71.99,71.81,71.98,2100.0,70.0795,70.2552,70.0795,70.2454,2100.0
2012-06-28 11:20:00,71.99,72.1,71.93,72.06,5000.0,70.2552,70.3625,70.1966,70.3235,5000.0
2012-06-28 11:25:00,72.03,72.28,72.03,72.28,6400.0,70.2942,70.5382,70.2942,70.5382,6400.0
2012-06-28 11:30:00,72.28,72.35,72.17,72.17,4200.0,70.5382,70.6065,70.4308,70.4308,4200.0
2012-06-28 11:35:00,72.15,72.28,72.1,72.26,4300.0,70.4113,70.5382,70.3625,70.5187,4300.0
2012-06-28 11:40:00,72.27,72.48,72.26,72.42,32800.0,70.5284,70.7334,70.5187,70.6748,32800.0
2012-06-28 11:45:00,72.47,72.56,72.44,72.56,2200.0,70.7236,70.8115,70.6943,70.8115,2200.0
2012-06-28 11:50:00,72.56,72.7,72.47,72.7,4200.0,70.8115,70.9481,70.7236,70.9481,4200.0
2012-06-28 11:55:00,72.76,72.79,72.68,72.79,2700.0,71.0066,71.0359,70.9286,71.0359,2700.0
2012-06-28 12:00:00,72.8,72.86,72.7,72.76,6600.0,71.0457,71.1042,70.9481,71.0066,6600.0
2012-06-28 12:05:00,72.78,72.86,72.75,72.76,3700.0,71.0261,71.1042,70.9969,71.0066,3700.0
2012-06-28 12:10:00,72.78,72.89,72.78,72.86,1000.0,71.0261,71.1335,71.0261,71.1042,1000.0
2012-06-28 12:15:00,72.9,72.98,72.57,72.6,6000.0,71.1433,71.2213,70.8212,70.8505,6000.0
2012-06-28 12:20:00,72.71,72.72,72.46,72.55,2900.0,70.9578,70.9676,70.7139,70.8017,2900.0
2012-06-28 12:25:00,72.36,72.5,72.36,72.5,800.0,70.6163,70.7529,70.6163,70.7529,800.0
2012-06-28 12:30:00,72.5,72.5,72.45,72.5,1800.0,70.7529,70.7529,70.7041,70.7529,1800.0
2012-06-28 12:35:00,72.41,72.49,72.3,72.49,4300.0,70.6651,70.7431,70.5577,70.7431,4300.0
2012-06-28 12:40:00,72.41,72.45,72.32,72.32,900.0,70.6651,70.7041,70.5772,70.5772,900.0
2012-06-28 12:45:00,72.32,72.45,72.24,72.24,1800.0,70.5772,70.7041,70.4992,70.4992,1800.0
2012-06-28 12:50:00,72.29,72.35,72.29,72.35,1500.0,70.548,70.6065,70.548,70.6065,1500.0
2012-06-28 12:55:00,72.38,72.39,72.23,72.29,1600.0,70.6358,70.6455,70.4894,70.548,1600.0
2012-06-28 13:00:00,72.25,72.27,72.12,72.19,4500.0,70.5089,70.5284,70.3821,70.4504,4500.0
2012-06-28 13:05:00,72.18,72.18,72.05,72.07,1300.0,70.4406,70.4406,70.3137,70.3333,1300.0
2012-06-28 13:10:00,72.12,72.12,72.1,72.1,1000.0,70.3821,70.3821,70.3625,70.3625,1000.0
2012-06-28 13:15:00,72.05,72.05,71.8,71.8,3000.0,70.3137,70.3137,70.0698,70.0698,3000.0
2012-06-28 13:20:00,71.81,71.91,71.81,71.91,2200.0,70.0795,70.1771,70.0795,70.1771,2200.0
2012-06-28 13:25:00,71.88,71.92,71.78,71.78,1900.0,70.1478,70.1869,70.0502,70.0502,1900.0
2012-06-28 13:30:00,71.78,71.78,71.65,71.65,2800.0,70.0502,70.0502,69.9234,69.9234,2800.0
2012-06-28 13:35:00,71.68,71.8,71.68,71.72,3900.0,69.9527,70.0698,69.9527,69.9917,3900.0
2012-06-28 13:40:00,71.65,71.66,71.59,71.59,1800.0,69.9234,69.9331,69.8648,69.8648,1800.0
2012-06-28 13:45:00,71.64,71.75,71.6,71.67,2300.0,69.9136,70.021,69.8746,69.9429,2300.0
2012-06-28 13:50:00,71.73,71.73,71.6,71.6,2100.0,70.0015,70.0015,69.8746,69.8746,2100.0
2012-06-28 13:55:00,71.59,71.69,71.57,71.62,3000.0,69.8648,69.9624,69.8453,69.8941,3000.0
2012-06-28 14:00:00,71.68,71.71,71.36,71.46,10000.0,69.9527,69.9819,69.6404,69.738,10000.0
2012-06-28 14:05:00,71.42,71.43,71.26,71.26,3100.0,69.6989,69.7087,69.5428,69.5428,3100.0
2012-06-28 14:10:00,71.26,71.26,70.98,70.98,4700.0,69.5428,69.5428,69.2695,69.2695,4700.0
2012-06-28 14:15:00,70.99,71.13,70.83,71.13,9300.0,69.2793,69.4159,69.1231,69.4159,9300.0
2012-06-28 14:20:00,71.11,71.14,70.97,71.02,13800.0,69.3964,69.4257,69.2598,69.3086,13800.0
2012-06-28 14:25:00,71.03,71.09,70.98,71.04,18500.0,69.3183,69.3769,69.2695,69.3281,18500.0
2012-06-28 14:30:00,71.06,71.06,70.84,70.85,3400.0,69.3476,69.3476,69.1329,69.1427,3400.0
2012-06-28 14:35:00,70.86,70.95,70.85,70.95,1200.0,69.1524,69.2402,69.1427,69.2402,1200.0
2012-06-28 14:40:00,70.94,71.01,70.94,71.01,2000.0,69.2305,69.2988,69.2305,69.2988,2000.0
2012-06-28 14:45:00,71.02,71.03,70.9,70.9,3500.0,69.3086,69.3183,69.1915,69.1915,3500.0
2012-06-28 14:50:00,70.95,71.05,70.82,71.02,14300.0,69.2402,69.3378,69.1134,69.3086,14300.0
2012-06-28 14:55:00,71.02,71.16,70.99,71.05,3400.0,69.3086,69.4452,69.2793,69.3378,3400.0
2012-06-28 15:00:00,71.09,71.12,70.99,71.01,8400.0,69.3769,69.4062,69.2793,69.2988,8400.0
2012-06-28 15:05:00,71.02,71.06,70.91,70.97,12100.0,69.3086,69.3476,69.2012,69.2598,12100.0
2012-06-28 15:10:00,70.97,71.05,70.91,70.99,5100.0,69.2598,69.3378,69.2012,69.2793,5100.0
2012-06-28 15:15:00,70.99,70.99,70.91,70.95,4000.0,69.2793,69.2793,69.2012,69.2402,4000.0
2012-06-28 15:20:00,70.95,71.05,70.93,70.93,8100.0,69.2402,69.3378,69.2207,69.2207,8100.0
2012-06-28 15:25:00,70.9,71.0,70.9,70.96,6800.0,69.1915,69.289,69.1915,69.25,6800.0
2012-06-28 15:30:00,70.95,71.4,70.95,71.25,10200.0,69.2402,69.6794,69.2402,69.533,10200.0
2012-06-28 15:35:00,71.29,71.48,71.09,71.35,10800.0,69.5721,69.7575,69.3769,69.6306,10800.0
2012-06-28 15:40:00,71.39,71.47,71.15,71.2,10200.0,69.6696,69.7477,69.4354,69.4842,10200.0
2012-06-28 15:45:00,71.22,71.48,71.21,71.36,11500.0,69.5037,69.7575,69.494,69.6404,11500.0
2012-06-28 15:50:00,71.36,71.42,71.19,71.21,23600.0,69.6404,69.6989,69.4745,69.494,23600.0
2012-06-28 15:55:00,71.21,71.42,71.19,71.36,25700.0,69.494,69.6989,69.4745,69.6404,25700.0
2012-06-29 09:30:00,73.99,73.99,73.01,73.06,15300.0,72.207,72.207,71.2506,71.2994,15300.0
2012-06-29 09:35:00,73.27,73.39,73.07,73.22,10000.0,71.5043,71.6214,71.3092,71.4555,10000.0
2012-06-29 09:40:00,73.08,73.39,73.08,73.23,4600.0,71.3189,71.6214,71.3189,71.4653,4600.0
2012-06-29 09:45:00,73.35,73.55,73.25,73.49,4100.0,71.5824,71.7776,71.4848,71.719,4100.0
2012-06-29 09:50:00,73.42,73.45,73.3,73.33,1200.0,71.6507,71.68,71.5336,71.5629,1200.0
2012-06-29 09:55:00,73.32,73.46,73.23,73.45,6600.0,71.5531,71.6898,71.4653,71.68,6600.0
2012-06-29 10:00:00,73.45,73.84,73.45,73.84,1000.0,71.68,72.0606,71.68,72.0606,1000.0
2012-06-29 10:05:00,73.85,74.42,73.85,74.42,8900.0,72.0704,72.6266,72.0704,72.6266,8900.0
2012-06-29 10:10:00,74.4,74.42,74.21,74.24,2400.0,72.6071,72.6266,72.4217,72.451,2400.0
2012-06-29 10:15:00,74.35,74.74,74.35,74.7,6700.0,72.5583,72.9389,72.5583,72.8999,6700.0
2012-06-29 10:20:00,74.74,74.9,74.7,74.84,6400.0,72.9389,73.0951,72.8999,73.0365,6400.0
2012-06-29 10:25:00,74.86,74.88,74.81,74.88,1000.0,73.056,73.0755,73.0072,73.0755,1000.0
2012-06-29 10:30:00,74.87,74.95,74.75,74.79,6900.0,73.0658,73.1439,72.9487,72.9877,6900.0
2012-06-29 10:35:00,74.86,74.86,74.77,74.77,600.0,73.056,73.056,72.9682,72.9682,600.0
2012-06-29 10:40:00,74.64,74.85,74.64,74.84,900.0,72.8413,73.0463,72.8413,73.0365,900.0
2012-06-29 10:45:00,74.84,74.84,74.48,74.48,6200.0,73.0365,73.0365,72.6852,72.6852,6200.0
2012-06-29 10:50:00,74.46,74.47,74.37,74.38,1900.0,72.6657,72.6754,72.5778,72.5876,1900.0
2012-06-29 10:55:00,74.39,74.54,74.39,74.54,900.0,72.5974,72.7437,72.5974,72.7437,900.0
2012-06-29 11:00:00,74.54,74.8,74.38,74.8,14900.0,72.7437,72.9975,72.5876,72.9975,14900.0
2012-06-29 11:05:00,74.56,74.8,74.56,74.78,700.0,72.7633,72.9975,72.7633,72.978,700.0
2012-06-29 11:10:00,74.84,74.85,74.84,74.85,200.0,73.0365,73.0463,73.0365,73.0463,200.0
2012-06-29 11:15:00,74.81,74.89,74.76,74.89,2000.0,73.0072,73.0853,72.9584,73.0853,2000.0
2012-06-29 11:20:00,74.88,75.67,74.86,75.56,15400.0,73.0755,73.8465,73.056,73.7392,15400.0
2012-06-29 11:25:00,75.48,75.63,75.42,75.62,1600.0,73.6611,73.8075,73.6025,73.7977,1600.0
2012-06-29 11:30:00,75.56,75.65,75.55,75.55,1400.0,73.7392,73.827,73.7294,73.7294,1400.0
2012-06-29 11:35:00,75.63,75.63,75.43,75.52,3800.0,73.8075,73.8075,73.6123,73.7001,3800.0
2012-06-29 11:40:00,75.49,75.49,75.31,75.45,4200.0,73.6708,73.6708,73.4952,73.6318,4200.0
2012-06-29 11:45:00,75.51,75.51,75.5,75.5,700.0,73.6904,73.6904,73.6806,73.6806,700.0
2012-06-29 11:50:00,75.6,75.6,75.42,75.58,1000.0,73.7782,73.7782,73.6025,73.7587,1000.0
2012-06-29 11:55:00,75.51,75.53,75.42,75.53,1400.0,73.6904,73.7099,73.6025,73.7099,1400.0
2012-06-29 12:00:00,75.53,75.58,75.38,75.38,400.0,73.7099,73.7587,73.5635,73.5635,400.0
2012-06-29 12:05:00,75.53,75.65,75.48,75.54,4400.0,73.7099,73.827,73.6611,73.7196,4400.0
2012-06-29 12:10:00,75.47,75.53,75.46,75.53,1500.0,73.6513,73.7099,73.6416,73.7099,1500.0
2012-06-29 12:15:00,75.5,75.6,75.49,75.6,1200.0,73.6806,73.7782,73.6708,73.7782,1200.0
2012-06-29 12:20:00,75.55,75.61,75.54,75.54,900.0,73.7294,73.788,73.7196,73.7196,900.0
2012-06-29 12:25:00,75.55,75.63,75.52,75.55,3000.0,73.7294,73.8075,73.7001,73.7294,3000.0
2012-06-29 12:30:00,75.63,75.63,75.52,75.52,400.0,73.8075,73.8075,73.7001,73.7001,400.0
2012-06-29 12:35:00,75.54,75.63,75.54,75.63,300.0,73.7196,73.8075,73.7196,73.8075,300.0
2012-06-29 12:40:00,75.52,75.56,75.5,75.55,1900.0,73.7001,73.7392,73.6806,73.7294,1900.0
2012-06-29 12:45:00,75.64,75.77,75.64,75.77,1900.0,73.8172,73.9441,73.8172,73.9441,1900.0
2012-06-29 12:50:00,75.73,75.78,75.73,75.73,900.0,73.9051,73.9539,73.9051,73.9051,900.0
2012-06-29 12:55:00,75.76,75.92,75.69,75.81,2200.0,73.9343,74.0905,73.866,73.9831,2200.0
2012-06-29 13:00:00,75.8,75.8,75.71,75.71,1100.0,73.9734,73.9734,73.8855,73.8855,1100.0
2012-06-29 13:05:00,75.72,75.85,75.7,75.75,700.0,73.8953,74.0222,73.8758,73.9246,700.0
2012-06-29 13:10:00,75.77,75.77,75.63,75.66,1500.0,73.9441,73.9441,73.8075,73.8367,1500.0
2012-06-29 13:15:00,75.64,75.65,75.63,75.63,500.0,73.8172,73.827,73.8075,73.8075,500.0
2012-06-29 13:20:00,75.67,75.67,75.58,75.59,700.0,73.8465,73.8465,73.7587,73.7684,700.0
2012-06-29 13:25:00,75.62,75.69,75.62,75.64,2300.0,73.7977,73.866,73.7977,73.8172,2300.0
2012-06-29 13:30:00,75.72,75.75,75.7,75.75,400.0,73.8953,73.9246,73.8758,73.9246,400.0
2012-06-29 13:35:00,75.71,75.72,75.63,75.71,1600.0,73.8855,73.8953,73.8075,73.8855,1600.0
2012-06-29 13:40:00,75.75,75.77,75.69,75.77,1500.0,73.9246,73.9441,73.866,73.9441,1500.0
2012-06-29 13:45:00,75.78,75.97,75.72,75.91,8100.0,73.9539,74.1393,73.8953,74.0807,8100.0
2012-06-29 13:50:00,75.99,76.14,75.92,76.04,10200.0,74.1588,74.3052,74.0905,74.2076,10200.0
2012-06-29 13:55:00,76.05,76.17,75.86,76.02,21600.0,74.2173,74.3345,74.0319,74.1881,21600.0
2012-06-29 14:00:00,76.03,76.04,75.9,76.0,3000.0,74.1978,74.2076,74.071,74.1686,3000.0
2012-06-29 14:05:00,75.95,76.01,75.9,75.98,2500.0,74.1198,74.1783,74.071,74.149,2500.0
2012-06-29 14:10:00,75.88,75.88,75.69,75.69,1500.0,74.0514,74.0514,73.866,73.866,1500.0
2012-06-29 14:15:00,75.66,75.88,75.66,75.74,2500.0,73.8367,74.0514,73.8367,73.9148,2500.0
2012-06-29 14:20:00,75.74,75.83,75.72,75.83,900.0,73.9148,74.0027,73.8953,74.0027,900.0
2012-06-29 14:25:00,75.73,75.87,75.72,75.82,4900.0,73.9051,74.0417,73.8953,73.9929,4900.0
2012-06-29 14:30:00,75.79,75.92,75.79,75.83,2200.0,73.9636,74.0905,73.9636,74.0027,2200.0
2012-06-29 14:35:00,75.75,75.75,75.7,75.72,2400.0,73.9246,73.9246,73.8758,73.8953,2400.0
2012-06-29 14:40:00,75.8,75.81,75.67,75.7,2300.0,73.9734,73.9831,73.8465,73.8758,2300.0
2012-06-29 14:45:00,75.71,75.74,75.58,75.72,2300.0,73.8855,73.9148,73.7587,73.8953,2300.0
2012-06-29 14:50:00,75.88,75.96,75.78,75.81,1400.0,74.0514,74.1295,73.9539,73.9831,1400.0
2012-06-29 14:55:00,75.7,75.95,75.69,75.72,2500.0,73.8758,74.1198,73.866,73.8953,2500.0
2012-06-29 15:00:00,75.7,75.72,75.68,75.69,1200.0,73.8758,73.8953,73.8563,73.866,1200.0
2012-06-29 15:05:00,75.71,75.81,75.71,75.77,1700.0,73.8855,73.9831,73.8855,73.9441,1700.0
2012-06-29 15:10:00,75.86,75.88,75.79,75.85,2500.0,74.0319,74.0514,73.9636,74.0222,2500.0
2012-06-29 15:15:00,75.85,75.85,75.69,75.73,2700.0,74.0222,74.0222,73.866,73.9051,2700.0
2012-06-29 15:20:00,75.67,75.89,75.67,75.68,3600.0,73.8465,74.0612,73.8465,73.8563,3600.0
2012-06-29 15:25:00,75.68,75.88,75.59,75.88,3500.0,73.8563,74.0514,73.7684,74.0514,3500.0
2012-06-29 15:30:00,75.86,75.92,75.76,75.83,6300.0,74.0319,74.0905,73.9343,74.0027,6300.0
2012-06-29 15:35:00,75.81,76.09,75.8,75.86,7000.0,73.9831,74.2564,73.9734,74.0319,7000.0
2012-06-29 15:40:00,75.89,76.05,75.8,75.94,6800.0,74.0612,74.2173,73.9734,74.11,6800.0
2012-06-29 15:45:00,75.94,76.09,75.87,76.08,11400.0,74.11,74.2564,74.0417,74.2466,11400.0
2012-06-29 15:50:00,75.97,76.07,75.88,75.88,23000.0,74.1393,74.2369,74.0514,74.0514,23000.0
2012-06-29 15:55:00,75.88,75.88,75.67,75.69,27200.0,74.0514,74.0514,73.8465,73.866,27200.0
2012-07-02 09:30:00,77.11,77.78,76.31,77.55,21400.0,75.2518,75.9057,74.4711,75.6812,21400.0
2012-07-02 09:35:00,77.55,77.89,77.55,77.74,24800.0,75.6812,76.013,75.6812,75.8666,24800.0
2012-07-02 09:40:00,77.77,77.93,77.58,77.91,9900.0,75.8959,76.052,75.7105,76.0325,9900.0
2012-07-02 09:45:00,77.92,79.08,77.92,78.97,23800.0,76.0423,77.1743,76.0423,77.067,23800.0
2012-07-02 09:50:00,78.96,79.23,77.68,77.92,16900.0,77.0572,77.3207,75.8081,76.0423,16900.0
2012-07-02 09:55:00,77.86,78.28,77.7,77.86,16800.0,75.9837,76.3936,75.8276,75.9837,16800.0
2012-07-02 10:00:00,77.9,77.9,77.16,77.35,12200.0,76.0228,76.0228,75.3006,75.486,12200.0
2012-07-02 10:05:00,77.21,77.56,77.2,77.34,10400.0,75.3494,75.691,75.3396,75.4763,10400.0
2012-07-02 10:10:00,77.39,77.67,77.21,77.66,3900.0,75.5251,75.7983,75.3494,75.7886,3900.0
2012-07-02 10:15:00,77.62,78.0,77.51,78.0,11000.0,75.7495,76.1204,75.6422,76.1204,11000.0
2012-07-02 10:20:00,77.93,78.51,77.7,78.35,11000.0,76.052,76.6181,75.8276,76.4619,11000.0
2012-07-02 10:25:00,78.21,78.35,77.67,78.04,5400.0,76.3253,76.4619,75.7983,76.1594,5400.0
2012-07-02 10:30:00,77.91,77.94,77.67,77.74,13700.0,76.0325,76.0618,75.7983,75.8666,13700.0
2012-07-02 10:35:00,77.74,77.94,77.64,77.94,5600.0,75.8666,76.0618,75.769,76.0618,5600.0
2012-07-02 10:40:00,77.93,78.47,77.92,78.3,12600.0,76.052,76.579,76.0423,76.4131,12600.0
2012-07-02 10:45:00,78.21,78.25,78.03,78.25,6000.0,76.3253,76.3643,76.1496,76.3643,6000.0
2012-07-02 10:50:00,78.15,78.69,78.15,78.5,5300.0,76.2667,76.7937,76.2667,76.6083,5300.0
2012-07-02 10:55:00,78.57,78.75,78.4,78.56,11400.0,76.6766,76.8523,76.5107,76.6669,11400.0
2012-07-02 11:00:00,78.61,79.0,78.47,79.0,12700.0,76.7157,77.0963,76.579,77.0963,12700.0
2012-07-02 11:05:00,79.0,79.39,78.94,79.27,13200.0,77.0963,77.4769,77.0377,77.3598,13200.0
2012-07-02 11:10:00,79.14,79.29,79.0,79.27,7900.0,77.2329,77.3793,77.0963,77.3598,7900.0
2012-07-02 11:15:00,79.26,79.47,79.16,79.35,4200.0,77.35,77.5549,77.2524,77.4378,4200.0
2012-07-02 11:20:00,79.24,79.36,79.01,79.07,11400.0,77.3305,77.4476,77.106,77.1646,11400.0
2012-07-02 11:25:00,79.03,79.17,78.99,79.03,12800.0,77.1255,77.2622,77.0865,77.1255,12800.0
2012-07-02 11:30:00,79.02,79.14,78.99,79.14,8800.0,77.1158,77.2329,77.0865,77.2329,8800.0
2012-07-02 11:35:00,79.2,79.49,78.99,79.0,11800.0,77.2914,77.5745,77.0865,77.0963,11800.0
2012-07-02 11:40:00,78.99,79.06,78.99,79.0,10200.0,77.0865,77.1548,77.0865,77.0963,10200.0
2012-07-02 11:45:00,79.06,79.14,78.99,78.99,12300.0,77.1548,77.2329,77.0865,77.0865,12300.0
2012-07-02 11:50:00,78.99,79.13,78.99,79.05,7900.0,77.0865,77.2231,77.0865,77.1451,7900.0
2012-07-02 11:55:00,79.05,79.05,78.9,78.96,20400.0,77.1451,77.1451,76.9987,77.0572,20400.0
2012-07-02 12:00:00,78.96,78.96,78.51,78.56,20200.0,77.0572,77.0572,76.6181,76.6669,20200.0
2012-07-02 12:05:00,78.56,79.14,78.56,79.14,6600.0,76.6669,77.2329,76.6669,77.2329,6600.0
2012-07-02 12:10:00,79.15,79.47,79.14,79.28,3600.0,77.2426,77.5549,77.2329,77.3695,3600.0
2012-07-02 12:15:00,79.28,79.44,79.2,79.2,2000.0,77.3695,77.5257,77.2914,77.2914,2000.0
2012-07-02 12:20:00,79.29,79.44,79.2,79.44,6800.0,77.3793,77.5257,77.2914,77.5257,6800.0
2012-07-02 12:25:00,79.45,79.55,79.18,79.21,7100.0,77.5354,77.633,77.2719,77.3012,7100.0
2012-07-02 12:30:00,79.31,79.51,79.28,79.28,1600.0,77.3988,77.594,77.3695,77.3695,1600.0
2012-07-02 12:35:00,79.34,79.55,79.34,79.47,3800.0,77.4281,77.633,77.4281,77.5549,3800.0
2012-07-02 12:40:00,79.47,79.47,79.31,79.38,1000.0,77.5549,77.5549,77.3988,77.4671,1000.0
2012-07-02 12:45:00,79.38,79.38,79.18,79.3,2600.0,77.4671,77.4671,77.2719,77.389,2600.0
2012-07-02 12:50:00,79.3,79.41,79.22,79.41,1800.0,77.389,77.4964,77.311,77.4964,1800.0
2012-07-02 12:55:00,79.3,79.36,78.94,78.94,3400.0,77.389,77.4476,77.0377,77.0377,3400.0
2012-07-02 13:00:00,79.05,79.06,78.62,78.78,1500.0,77.1451,77.1548,76.7254,76.8816,1500.0
2012-07-02 13:05:00,78.82,79.12,78.79,78.81,6100.0,76.9206,77.2134,76.8913,76.9108,6100.0
2012-07-02 13:10:00,78.79,79.04,78.72,78.84,3600.0,76.8913,77.1353,76.823,76.9401,3600.0
2012-07-02 13:15:00,78.98,78.99,78.84,78.9,1400.0,77.0767,77.0865,76.9401,76.9987,1400.0
2012-07-02 13:20:00,78.97,79.0,78.84,79.0,2700.0,77.067,77.0963,76.9401,77.0963,2700.0
2012-07-02 13:25:00,78.99,79.2,78.88,79.03,4200.0,77.0865,77.2914,76.9792,77.1255,4200.0
2012-07-02 13:30:00,79.06,79.19,78.95,78.97,4000.0,77.1548,77.2817,77.0475,77.067,4000.0
2012-07-02 13:35:00,78.98,79.05,78.95,78.95,6100.0,77.0767,77.1451,77.0475,77.0475,6100.0
2012-07-02 13:40:00,78.99,79.05,78.96,79.04,2100.0,77.0865,77.1451,77.0572,77.1353,2100.0
2012-07-02 13:45:00,79.08,79.08,79.0,79.0,2300.0,77.1743,77.1743,77.0963,77.0963,2300.0
2012-07-02 13:50:00,79.01,79.03,78.9,78.96,5600.0,77.106,77.1255,76.9987,77.0572,5600.0
2012-07-02 13:55:00,78.9,78.98,78.9,78.95,2600.0,76.9987,77.0767,76.9987,77.0475,2600.0
2012-07-02 14:00:00,78.98,79.03,78.91,78.94,7200.0,77.0767,77.1255,77.0084,77.0377,7200.0
2012-07-02 14:05:00,78.91,79.13,78.91,79.09,4600.0,77.0084,77.2231,77.0084,77.1841,4600.0
2012-07-02 14:10:00,79.1,79.18,78.95,78.96,6600.0,77.1939,77.2719,77.0475,77.0572,6600.0
2012-07-02 14:15:00,79.03,79.08,78.91,78.93,11300.0,77.1255,77.1743,77.0084,77.0279,11300.0
2012-07-02 14:20:00,78.95,78.95,78.84,78.84,5000.0,77.0475,77.0475,76.9401,76.9401,5000.0
2012-07-02 14:25:00,78.86,78.9,78.84,78.84,6900.0,76.9596,76.9987,76.9401,76.9401,6900.0
2012-07-02 14:30:00,78.81,78.84,78.72,78.78,4100.0,76.9108,76.9401,76.823,76.8816,4100.0
2012-07-02 14:35:00,78.77,78.91,78.71,78.74,7200.0,76.8718,77.0084,76.8132,76.8425,7200.0
2012-07-02 14:40:00,78.76,78.91,78.71,78.71,4400.0,76.862,77.0084,76.8132,76.8132,4400.0
2012-07-02 14:45:00,78.71,78.8,78.65,78.65,4600.0,76.8132,76.9011,76.7547,76.7547,4600.0
2012-07-02 14:50:00,78.67,78.67,78.55,78.55,4000.0,76.7742,76.7742,76.6571,76.6571,4000.0
2012-07-02 14:55:00,78.56,78.62,78.55,78.59,4000.0,76.6669,76.7254,76.6571,76.6961,4000.0
2012-07-02 15:00:00,78.58,78.81,78.58,78.7,3500.0,76.6864,76.9108,76.6864,76.8035,3500.0
2012-07-02 15:05:00,78.79,78.9,78.71,78.78,6600.0,76.8913,76.9987,76.8132,76.8816,6600.0
2012-07-02 15:10:00,78.73,78.83,78.7,78.83,5400.0,76.8328,76.9304,76.8035,76.9304,5400.0
2012-07-02 15:15:00,78.8,78.9,78.8,78.85,10400.0,76.9011,76.9987,76.9011,76.9499,10400.0
2012-07-02 15:20:00,78.82,78.85,78.76,78.85,5700.0,76.9206,76.9499,76.862,76.9499,5700.0
2012-07-02 15:25:00,78.85,78.91,78.81,78.89,4800.0,76.9499,77.0084,76.9108,76.9889,4800.0
2012-07-02 15:30:00,78.9,79.12,78.88,79.11,8100.0,76.9987,77.2134,76.9792,77.2036,8100.0
2012-07-02 15:35:00,79.12,79.22,79.04,79.07,10300.0,77.2134,77.311,77.1353,77.1646,10300.0
2012-07-02 15:40:00,79.04,79.12,79.0,79.03,12800.0,77.1353,77.2134,77.0963,77.1255,12800.0
2012-07-02 15:45:00,79.0,79.09,78.92,79.06,22000.0,77.0963,77.1841,77.0182,77.1548,22000.0
2012-07-02 15:50:00,79.05,79.12,78.9,78.95,38500.0,77.1451,77.2134,76.9987,77.0475,38500.0
2012-07-02 15:55:00,78.97,79.25,78.94,79.25,14000.0,77.067,77.3402,77.0377,77.3402,14000.0
2012-07-03 09:30:00,79.64,79.83,79.04,79.83,11900.0,77.7208,77.9063,77.1353,77.9063,11900.0
2012-07-03 09:35:00,79.82,79.84,79.35,79.7,9000.0,77.8965,77.916,77.4378,77.7794,9000.0
2012-07-03 09:40:00,79.63,79.78,79.53,79.72,4100.0,77.7111,77.8575,77.6135,77.7989,4100.0
2012-07-03 09:45:00,79.76,79.81,79.69,79.81,3900.0,77.8379,77.8867,77.7696,77.8867,3900.0
2012-07-03 09:50:00,79.81,79.91,79.73,79.89,2400.0,77.8867,77.9843,77.8087,77.9648,2400.0
2012-07-03 09:55:00,79.98,80.11,79.6,79.79,15100.0,78.0526,78.1795,77.6818,77.8672,15100.0
2012-07-03 10:00:00,79.95,79.99,79.48,79.53,7200.0,78.0234,78.0624,77.5647,77.6135,7200.0
2012-07-03 10:05:00,79.57,79.94,79.57,79.77,3600.0,77.6525,78.0136,77.6525,77.8477,3600.0
2012-07-03 10:10:00,79.78,80.08,79.78,80.0,5700.0,77.8575,78.1502,77.8575,78.0722,5700.0
2012-07-03 10:15:00,79.9,79.98,79.72,79.79,2300.0,77.9746,78.0526,77.7989,77.8672,2300.0
2012-07-03 10:20:00,79.78,79.78,79.67,79.78,4000.0,77.8575,77.8575,77.7501,77.8575,4000.0
2012-07-03 10:25:00,79.78,79.9,79.74,79.74,1300.0,77.8575,77.9746,77.8184,77.8184,1300.0
2012-07-03 10:30:00,79.75,79.8,79.67,79.8,3700.0,77.8282,77.877,77.7501,77.877,3700.0
2012-07-03 10:35:00,79.9,79.99,79.88,79.91,1200.0,77.9746,78.0624,77.9551,77.9843,1200.0
2012-07-03 10:40:00,79.92,79.92,79.7,79.75,1300.0,77.9941,77.9941,77.7794,77.8282,1300.0
2012-07-03 10:45:00,79.79,79.79,79.47,79.53,7400.0,77.8672,77.8672,77.5549,77.6135,7400.0
2012-07-03 10:50:00,79.52,79.54,79.45,79.45,1100.0,77.6037,77.6232,77.5354,77.5354,1100.0
2012-07-03 10:55:00,79.48,79.53,79.41,79.47,7100.0,77.5647,77.6135,77.4964,77.5549,7100.0
2012-07-03 11:00:00,79.5,79.51,79.36,79.39,1200.0,77.5842,77.594,77.4476,77.4769,1200.0
2012-07-03 11:05:00,79.32,79.55,79.31,79.48,4400.0,77.4085,77.633,77.3988,77.5647,4400.0
2012-07-03 11:10:00,79.48,79.56,79.37,79.55,3000.0,77.5647,77.6428,77.4573,77.633,3000.0
2012-07-03 11:15:00,79.62,79.62,79.5,79.5,3100.0,77.7013,77.7013,77.5842,77.5842,3100.0
2012-07-03 11:20:00,79.46,79.52,79.34,79.34,1800.0,77.5452,77.6037,77.4281,77.4281,1800.0
2012-07-03 11:25:00,79.37,79.48,79.37,79.48,1600.0,77.4573,77.5647,77.4573,77.5647,1600.0
2012-07-03 11:30:00,79.53,79.54,79.41,79.52,2000.0,77.6135,77.6232,77.4964,77.6037,2000.0
2012-07-03 11:35:00,79.49,79.51,79.15,79.27,7800.0,77.5745,77.594,77.2426,77.3598,7800.0
2012-07-03 11:40:00,79.23,79.23,79.11,79.21,2000.0,77.3207,77.3207,77.2036,77.3012,2000.0
2012-07-03 11:45:00,79.24,79.42,79.24,79.35,2200.0,77.3305,77.5061,77.3305,77.4378,2200.0
2012-07-03 11:50:00,79.32,79.41,79.23,79.3,3800.0,77.4085,77.4964,77.3207,77.389,3800.0
2012-07-03 11:55:00,79.4,79.55,79.4,79.5,700.0,77.4866,77.633,77.4866,77.5842,700.0
2012-07-03 12:00:00,79.56,79.91,79.55,79.84,3800.0,77.6428,77.9843,77.633,77.916,3800.0
2012-07-03 12:05:00,79.82,79.83,79.81,79.81,900.0,77.8965,77.9063,77.8867,77.8867,900.0
2012-07-03 12:10:00,79.84,79.89,79.56,79.65,4600.0,77.916,77.9648,77.6428,77.7306,4600.0
2012-07-03 12:15:00,79.69,79.75,79.59,79.64,3200.0,77.7696,77.8282,77.672,77.7208,3200.0
2012-07-03 12:20:00,79.66,79.83,79.58,79.71,1400.0,77.7404,77.9063,77.6623,77.7892,1400.0
2012-07-03 12:25:00,79.78,79.8,79.75,79.75,1100.0,77.8575,77.877,77.8282,77.8282,1100.0
2012-07-03 12:30:00,79.8,79.84,79.69,79.77,4500.0,77.877,77.916,77.7696,77.8477,4500.0
2012-07-03 12:35:00,79.74,79.75,79.6,79.66,1000.0,77.8184,77.8282,77.6818,77.7404,1000.0
2012-07-03 12:40:00,79.61,79.89,79.61,79.77,4600.0,77.6916,77.9648,77.6916,77.8477,4600.0
2012-07-03 12:45:00,79.78,79.92,79.78,79.88,6300.0,77.8575,77.9941,77.8575,77.9551,6300.0
2012-07-03 12:50:00,79.96,80.31,79.9,80.31,13600.0,78.0331,78.3747,77.9746,78.3747,13600.0
2012-07-03 12:55:00,80.39,80.66,80.25,80.65,11600.0,78.4528,78.7163,78.3161,78.7065,11600.0
2012-07-05 09:30:00,80.63,80.75,80.31,80.31,22400.0,78.687,78.8041,78.3747,78.3747,22400.0
2012-07-05 09:35:00,80.33,80.63,80.2,80.23,4100.0,78.3942,78.687,78.2673,78.2966,4100.0
2012-07-05 09:40:00,80.29,80.3,79.96,80.12,6400.0,78.3552,78.3649,78.0331,78.1893,6400.0
2012-07-05 09:45:00,80.27,80.27,79.41,79.49,8200.0,78.3357,78.3357,77.4964,77.5745,8200.0
2012-07-05 09:50:00,79.5,79.5,79.26,79.37,18500.0,77.5842,77.5842,77.35,77.4573,18500.0
2012-07-05 09:55:00,79.42,79.42,78.91,78.94,11400.0,77.5061,77.5061,77.0084,77.0377,11400.0
2012-07-05 10:00:00,79.0,79.05,78.85,78.92,13200.0,77.0963,77.1451,76.9499,77.0182,13200.0
2012-07-05 10:05:00,78.99,78.99,78.57,78.75,9000.0,77.0865,77.0865,76.6766,76.8523,9000.0
2012-07-05 10:10:00,78.7,78.98,78.7,78.98,4700.0,76.8035,77.0767,76.8035,77.0767,4700.0
2012-07-05 10:15:00,78.97,79.06,78.93,79.06,4900.0,77.067,77.1548,77.0279,77.1548,4900.0
2012-07-05 10:20:00,79.21,79.21,78.92,78.95,8800.0,77.3012,77.3012,77.0182,77.0475,8800.0
2012-07-05 10:25:00,78.92,79.04,78.91,78.96,9400.0,77.0182,77.1353,77.0084,77.0572,9400.0
2012-07-05 10:30:00,78.94,79.09,78.92,79.01,6200.0,77.0377,77.1841,77.0182,77.106,6200.0
2012-07-05 10:35:00,79.03,79.3,79.01,79.13,14500.0,77.1255,77.389,77.106,77.2231,14500.0
2012-07-05 10:40:00,79.2,79.36,79.11,79.16,7200.0,77.2914,77.4476,77.2036,77.2524,7200.0
2012-07-05 10:45:00,79.23,79.41,79.16,79.35,5300.0,77.3207,77.4964,77.2524,77.4378,5300.0
2012-07-05 10:50:00,79.35,79.37,79.2,79.22,6800.0,77.4378,77.4573,77.2914,77.311,6800.0
2012-07-05 10:55:00,79.23,79.37,79.2,79.36,2900.0,77.3207,77.4573,77.2914,77.4476,2900.0
2012-07-05 11:00:00,79.49,79.58,79.44,79.45,5700.0,77.5745,77.6623,77.5257,77.5354,5700.0
2012-07-05 11:05:00,79.55,79.57,79.36,79.48,18300.0,77.633,77.6525,77.4476,77.5647,18300.0
2012-07-05 11:10:00,79.46,79.52,79.09,79.17,23300.0,77.5452,77.6037,77.1841,77.2622,23300.0
2012-07-05 11:15:00,79.1,79.46,79.1,79.46,28100.0,77.1939,77.5452,77.1939,77.5452,28100.0
2012-07-05 11:20:00,79.55,79.69,79.54,79.65,2400.0,77.633,77.7696,77.6232,77.7306,2400.0
2012-07-05 11:25:00,79.75,79.84,79.54,79.73,11300.0,77.8282,77.916,77.6232,77.8087,11300.0
2012-07-05 11:30:00,79.88,79.98,79.81,79.98,2400.0,77.9551,78.0526,77.8867,78.0526,2400.0
2012-07-05 11:35:00,79.97,80.0,79.82,79.85,5300.0,78.0429,78.0722,77.8965,77.9258,5300.0
2012-07-05 11:40:00,79.85,79.85,79.51,79.51,4400.0,77.9258,77.9258,77.594,77.594,4400.0
2012-07-05 11:45:00,79.53,79.86,79.52,79.75,6800.0,77.6135,77.9355,77.6037,77.8282,6800.0
2012-07-05 11:50:00,79.61,79.66,79.61,79.63,4100.0,77.6916,77.7404,77.6916,77.7111,4100.0
2012-07-05 11:55:00,79.67,79.73,79.67,79.7,1300.0,77.7501,77.8087,77.7501,77.7794,1300.0
2012-07-05 12:00:00,79.71,79.75,79.63,79.73,2300.0,77.7892,77.8282,77.7111,77.8087,2300.0
2012-07-05 12:05:00,79.73,79.75,79.67,79.71,4200.0,77.8087,77.8282,77.7501,77.7892,4200.0
2012-07-05 12:10:00,79.71,79.79,79.67,79.78,3100.0,77.7892,77.8672,77.7501,77.8575,3100.0
2012-07-05 12:15:00,79.78,79.85,79.73,79.83,2600.0,77.8575,77.9258,77.8087,77.9063,2600.0
2012-07-05 12:20:00,79.83,79.96,79.77,79.88,8100.0,77.9063,78.0331,77.8477,77.9551,8100.0
2012-07-05 12:25:00,79.89,79.98,79.88,79.98,2400.0,77.9648,78.0526,77.9551,78.0526,2400.0
2012-07-05 12:30:00,79.94,79.96,79.77,79.86,7400.0,78.0136,78.0331,77.8477,77.9355,7400.0
2012-07-05 12:35:00,79.76,79.86,79.65,79.68,4900.0,77.8379,77.9355,77.7306,77.7599,4900.0
2012-07-05 12:40:00,79.71,79.71,79.43,79.49,3500.0,77.7892,77.7892,77.5159,77.5745,3500.0
2012-07-05 12:45:00,79.5,79.5,79.3,79.32,3100.0,77.5842,77.5842,77.389,77.4085,3100.0
2012-07-05 12:50:00,79.3,79.3,78.93,78.97,7000.0,77.389,77.389,77.0279,77.067,7000.0
2012-07-05 12:55:00,79.0,79.07,78.92,79.0,3700.0,77.0963,77.1646,77.0182,77.0963,3700.0
2012-07-05 13:00:00,78.98,79.05,78.98,79.05,2200.0,77.0767,77.1451,77.0767,77.1451,2200.0
2012-07-05 13:05:00,79.03,79.05,79.0,79.05,2000.0,77.1255,77.1451,77.0963,77.1451,2000.0
2012-07-05 13:10:00,79.05,79.24,79.05,79.16,2500.0,77.1451,77.3305,77.1451,77.2524,2500.0
2012-07-05 13:15:00,79.18,79.35,79.17,79.35,1800.0,77.2719,77.4378,77.2622,77.4378,1800.0
2012-07-05 13:20:00,79.31,79.5,79.31,79.5,1900.0,77.3988,77.5842,77.3988,77.5842,1900.0
2012-07-05 13:25:00,79.5,79.53,79.36,79.41,3700.0,77.5842,77.6135,77.4476,77.4964,3700.0
2012-07-05 13:30:00,79.48,79.66,79.47,79.48,4000.0,77.5647,77.7404,77.5549,77.5647,4000.0
2012-07-05 13:35:00,79.49,79.59,79.49,79.58,2100.0,77.5745,77.672,77.5745,77.6623,2100.0
2012-07-05 13:40:00,79.64,79.73,79.55,79.67,4200.0,77.7208,77.8087,77.633,77.7501,4200.0
2012-07-05 13:45:00,79.66,79.87,79.65,79.82,3600.0,77.7404,77.9453,77.7306,77.8965,3600.0
2012-07-05 13:50:00,79.82,79.95,79.76,79.88,7200.0,77.8965,78.0234,77.8379,77.9551,7200.0
2012-07-05 13:55:00,79.94,79.96,79.84,79.9,2300.0,78.0136,78.0331,77.916,77.9746,2300.0
2012-07-05 14:00:00,79.91,80.3,79.9,80.3,4500.0,77.9843,78.3649,77.9746,78.3649,4500.0
2012-07-05 14:05:00,80.31,80.32,80.09,80.2,5500.0,78.3747,78.3845,78.16,78.2673,5500.0
2012-07-05 14:10:00,80.17,80.23,79.9,79.95,5900.0,78.2381,78.2966,77.9746,78.0234,5900.0
2012-07-05 14:15:00,79.95,79.98,79.91,79.96,1300.0,78.0234,78.0526,77.9843,78.0331,1300.0
2012-07-05 14:20:00,80.0,80.0,79.9,79.96,1800.0,78.0722,78.0722,77.9746,78.0331,1800.0
2012-07-05 14:25:00,79.91,80.11,79.91,80.1,7900.0,77.9843,78.1795,77.9843,78.1698,7900.0
2012-07-05 14:30:00,80.05,80.08,79.9,79.96,4700.0,78.121,78.1502,77.9746,78.0331,4700.0
2012-07-05 14:35:00,80.0,80.0,79.93,79.96,4800.0,78.0722,78.0722,78.0038,78.0331,4800.0
2012-07-05 14:40:00,80.03,80.03,79.92,79.96,2400.0,78.1014,78.1014,77.9941,78.0331,2400.0
2012-07-05 14:45:00,79.99,80.06,79.96,79.96,2400.0,78.0624,78.1307,78.0331,78.0331,2400.0
2012-07-05 14:50:00,79.97,80.01,79.93,80.01,5500.0,78.0429,78.0819,78.0038,78.0819,5500.0
2012-07-05 14:55:00,80.0,80.07,79.96,79.99,2400.0,78.0722,78.1405,78.0331,78.0624,2400.0
2012-07-05 15:00:00,79.98,80.02,79.94,80.0,3800.0,78.0526,78.0917,78.0136,78.0722,3800.0
2012-07-05 15:05:00,79.98,80.05,79.98,80.05,2300.0,78.0526,78.121,78.0526,78.121,2300.0
2012-07-05 15:10:00,80.04,80.06,79.97,80.05,2500.0,78.1112,78.1307,78.0429,78.121,2500.0
2012-07-05 15:15:00,80.03,80.03,79.95,79.99,4500.0,78.1014,78.1014,78.0234,78.0624,4500.0
2012-07-05 15:20:00,79.98,80.0,79.82,79.9,6400.0,78.0526,78.0722,77.8965,77.9746,6400.0
2012-07-05 15:25:00,79.89,79.99,79.86,79.94,4800.0,77.9648,78.0624,77.9355,78.0136,4800.0
2012-07-05 15:30:00,79.94,80.0,79.86,79.96,3900.0,78.0136,78.0722,77.9355,78.0331,3900.0
2012-07-05 15:35:00,79.99,80.0,79.87,79.97,5700.0,78.0624,78.0722,77.9453,78.0429,5700.0
2012-07-05 15:40:00,79.97,80.06,79.89,79.92,6600.0,78.0429,78.1307,77.9648,77.9941,6600.0
2012-07-05 15:45:00,79.96,80.0,79.84,79.92,6700.0,78.0331,78.0722,77.916,77.9941,6700.0
2012-07-05 15:50:00,79.86,79.94,79.74,79.82,12800.0,77.9355,78.0136,77.8184,77.8965,12800.0
2012-07-05 15:55:00,79.78,79.85,79.66,79.85,11500.0,77.8575,77.9258,77.7404,77.9258,11500.0
2012-07-06 09:30:00,78.99,79.47,78.36,78.57,5400.0,77.0865,77.5549,76.4717,76.6766,5400.0
2012-07-06 09:35:00,78.76,78.86,78.7,78.8,3900.0,76.862,76.9596,76.8035,76.9011,3900.0
2012-07-06 09:40:00,78.74,78.86,78.67,78.84,6000.0,76.8425,76.9596,76.7742,76.9401,6000.0
2012-07-06 09:45:00,78.84,79.0,78.77,78.95,22700.0,76.9401,77.0963,76.8718,77.0475,22700.0
2012-07-06 09:50:00,78.98,79.01,78.86,78.94,13000.0,77.0767,77.106,76.9596,77.0377,13000.0
2012-07-06 09:55:00,78.97,79.29,78.92,79.29,6800.0,77.067,77.3793,77.0182,77.3793,6800.0
2012-07-06 10:00:00,79.24,79.24,78.91,79.0,4200.0,77.3305,77.3305,77.0084,77.0963,4200.0
2012-07-06 10:05:00,78.88,78.9,78.53,78.63,4700.0,76.9792,76.9987,76.6376,76.7352,4700.0
2012-07-06 10:10:00,78.65,78.75,78.56,78.75,5200.0,76.7547,76.8523,76.6669,76.8523,5200.0
2012-07-06 10:15:00,78.76,78.82,78.52,78.55,24000.0,76.862,76.9206,76.6278,76.6571,24000.0
2012-07-06 10:20:00,78.54,78.63,78.5,78.5,1500.0,76.6473,76.7352,76.6083,76.6083,1500.0
2012-07-06 10:25:00,78.59,78.59,78.47,78.49,2700.0,76.6961,76.6961,76.579,76.5985,2700.0
2012-07-06 10:30:00,78.52,78.54,78.42,78.5,5100.0,76.6278,76.6473,76.5302,76.6083,5100.0
2012-07-06 10:35:00,78.48,78.56,78.4,78.5,9000.0,76.5888,76.6669,76.5107,76.6083,9000.0
2012-07-06 10:40:00,78.56,78.56,78.41,78.49,4300.0,76.6669,76.6669,76.5205,76.5985,4300.0
2012-07-06 10:45:00,78.49,78.51,78.41,78.47,4100.0,76.5985,76.6181,76.5205,76.579,4100.0
2012-07-06 10:50:00,78.48,78.53,78.45,78.5,4200.0,76.5888,76.6376,76.5595,76.6083,4200.0
2012-07-06 10:55:00,78.5,78.54,78.45,78.5,2500.0,76.6083,76.6473,76.5595,76.6083,2500.0
2012-07-06 11:00:00,78.45,78.54,78.42,78.5,7200.0,76.5595,76.6473,76.5302,76.6083,7200.0
2012-07-06 11:05:00,78.52,78.54,78.46,78.49,5000.0,76.6278,76.6473,76.5693,76.5985,5000.0
2012-07-06 11:10:00,78.46,78.55,78.36,78.44,11800.0,76.5693,76.6571,76.4717,76.5498,11800.0
2012-07-06 11:15:00,78.42,78.51,78.35,78.49,8200.0,76.5302,76.6181,76.4619,76.5985,8200.0
2012-07-06 11:20:00,78.5,78.53,78.4,78.46,5600.0,76.6083,76.6376,76.5107,76.5693,5600.0
2012-07-06 11:25:00,78.42,78.48,78.4,78.4,2200.0,76.5302,76.5888,76.5107,76.5107,2200.0
2012-07-06 11:30:00,78.32,78.44,78.19,78.39,5400.0,76.4326,76.5498,76.3058,76.501,5400.0
2012-07-06 11:35:00,78.37,78.4,78.37,78.4,200.0,76.4814,76.5107,76.4814,76.5107,200.0
2012-07-06 11:40:00,78.38,78.42,78.38,78.42,700.0,76.4912,76.5302,76.4912,76.5302,700.0
2012-07-06 11:45:00,78.42,78.5,78.34,78.49,3800.0,76.5302,76.6083,76.4522,76.5985,3800.0
2012-07-06 11:50:00,78.46,78.46,78.31,78.34,2700.0,76.5693,76.5693,76.4229,76.4522,2700.0
2012-07-06 11:55:00,78.31,78.31,78.0,78.09,4100.0,76.4229,76.4229,76.1204,76.2082,4100.0
2012-07-06 12:00:00,78.01,78.12,77.95,78.01,8800.0,76.1301,76.2375,76.0716,76.1301,8800.0
2012-07-06 12:05:00,77.89,78.01,77.83,77.87,9000.0,76.013,76.1301,75.9545,75.9935,9000.0
2012-07-06 12:10:00,77.82,78.0,77.82,78.0,2200.0,75.9447,76.1204,75.9447,76.1204,2200.0
2012-07-06 12:15:00,78.0,78.0,77.82,77.82,3300.0,76.1204,76.1204,75.9447,75.9447,3300.0
2012-07-06 12:20:00,77.82,77.99,77.74,77.97,7200.0,75.9447,76.1106,75.8666,76.0911,7200.0
2012-07-06 12:25:00,77.95,78.36,77.9,78.35,9700.0,76.0716,76.4717,76.0228,76.4619,9700.0
2012-07-06 12:30:00,78.33,78.33,77.92,77.95,20800.0,76.4424,76.4424,76.0423,76.0716,20800.0
2012-07-06 12:35:00,78.0,78.0,77.93,77.97,1000.0,76.1204,76.1204,76.052,76.0911,1000.0
2012-07-06 12:40:00,77.96,77.96,77.87,77.93,700.0,76.0813,76.0813,75.9935,76.052,700.0
2012-07-06 12:45:00,77.98,78.15,77.98,78.15,1300.0,76.1008,76.2667,76.1008,76.2667,1300.0
2012-07-06 12:50:00,78.09,78.15,78.09,78.12,500.0,76.2082,76.2667,76.2082,76.2375,500.0
2012-07-06 12:55:00,78.11,78.14,78.06,78.14,400.0,76.2277,76.257,76.1789,76.257,400.0
2012-07-06 13:00:00,78.06,78.16,77.98,78.16,2100.0,76.1789,76.2765,76.1008,76.2765,2100.0
2012-07-06 13:05:00,78.06,78.11,78.04,78.05,1900.0,76.1789,76.2277,76.1594,76.1692,1900.0
2012-07-06 13:10:00,78.05,78.06,77.94,77.94,1000.0,76.1692,76.1789,76.0618,76.0618,1000.0
2012-07-06 13:15:00,77.94,77.97,77.91,77.95,600.0,76.0618,76.0911,76.0325,76.0716,600.0
2012-07-06 13:20:00,77.96,78.02,77.88,77.97,1600.0,76.0813,76.1399,76.0032,76.0911,1600.0
2012-07-06 13:25:00,77.88,77.89,77.76,77.79,5000.0,76.0032,76.013,75.8861,75.9154,5000.0
2012-07-06 13:30:00,77.65,77.68,77.56,77.56,800.0,75.7788,75.8081,75.691,75.691,800.0
2012-07-06 13:35:00,77.56,77.62,77.5,77.52,2600.0,75.691,75.7495,75.6324,75.6519,2600.0
2012-07-06 13:40:00,77.5,77.5,77.31,77.46,3200.0,75.6324,75.6324,75.447,75.5934,3200.0
2012-07-06 13:45:00,77.45,77.54,77.44,77.44,1100.0,75.5836,75.6714,75.5739,75.5739,1100.0
2012-07-06 13:50:00,77.41,77.44,77.35,77.44,700.0,75.5446,75.5739,75.486,75.5739,700.0
2012-07-06 13:55:00,77.35,77.36,77.29,77.35,1400.0,75.486,75.4958,75.4275,75.486,1400.0
2012-07-06 14:00:00,77.33,77.34,77.28,77.28,2400.0,75.4665,75.4763,75.4177,75.4177,2400.0
2012-07-06 14:05:00,77.18,77.27,77.12,77.14,1400.0,75.3201,75.4079,75.2616,75.2811,1400.0
2012-07-06 14:10:00,77.14,77.2,77.11,77.11,1700.0,75.2811,75.3396,75.2518,75.2518,1700.0
2012-07-06 14:15:00,77.15,77.19,77.12,77.15,2000.0,75.2908,75.3299,75.2616,75.2908,2000.0
2012-07-06 14:20:00,77.1,77.18,77.03,77.16,4800.0,75.242,75.3201,75.1737,75.3006,4800.0
2012-07-06 14:25:00,77.07,77.22,77.07,77.15,600.0,75.2128,75.3592,75.2128,75.2908,600.0
2012-07-06 14:30:00,77.16,77.2,77.08,77.19,2800.0,75.3006,75.3396,75.2225,75.3299,2800.0
2012-07-06 14:35:00,77.19,77.22,77.13,77.16,4600.0,75.3299,75.3592,75.2713,75.3006,4600.0
2012-07-06 14:40:00,77.19,77.28,77.16,77.19,14400.0,75.3299,75.4177,75.3006,75.3299,14400.0
2012-07-06 14:45:00,77.2,77.22,77.13,77.13,7300.0,75.3396,75.3592,75.2713,75.2713,7300.0
2012-07-06 14:50:00,77.09,77.13,77.01,77.09,3400.0,75.2323,75.2713,75.1542,75.2323,3400.0
2012-07-06 14:55:00,77.09,77.18,77.02,77.14,4800.0,75.2323,75.3201,75.164,75.2811,4800.0
2012-07-06 15:00:00,77.21,77.27,77.14,77.15,9400.0,75.3494,75.4079,75.2811,75.2908,9400.0
2012-07-06 15:05:00,77.19,77.32,77.16,77.28,4700.0,75.3299,75.4567,75.3006,75.4177,4700.0
2012-07-06 15:10:00,77.22,77.26,77.07,77.23,6500.0,75.3592,75.3982,75.2128,75.3689,6500.0
2012-07-06 15:15:00,77.33,77.64,77.25,77.6,6400.0,75.4665,75.769,75.3884,75.73,6400.0
2012-07-06 15:20:00,77.61,77.69,77.37,77.37,13200.0,75.7398,75.8178,75.5055,75.5055,13200.0
2012-07-06 15:25:00,77.38,77.53,77.35,77.5,3300.0,75.5153,75.6617,75.486,75.6324,3300.0
2012-07-06 15:30:00,77.55,77.95,77.47,77.91,5900.0,75.6812,76.0716,75.6031,76.0325,5900.0
2012-07-06 15:35:00,77.77,77.86,77.56,77.57,12800.0,75.8959,75.9837,75.691,75.7007,12800.0
2012-07-06 15:40:00,77.59,77.67,77.52,77.63,4300.0,75.7202,75.7983,75.6519,75.7593,4300.0
2012-07-06 15:45:00,77.69,77.8,77.57,77.61,3500.0,75.8178,75.9252,75.7007,75.7398,3500.0
2012-07-06 15:50:00,77.64,77.87,77.5,77.75,14600.0,75.769,75.9935,75.6324,75.8764,14600.0
2012-07-06 15:55:00,77.68,77.84,77.55,77.75,8100.0,75.8081,75.9642,75.6812,75.8764,8100.0
2012-07-09 09:30:00,77.18,77.18,75.08,75.8,33800.0,75.3201,75.3201,73.2707,73.9734,33800.0
2012-07-09 09:35:00,75.84,76.0,74.65,74.67,36800.0,74.0124,74.1686,72.8511,72.8706,36800.0
2012-07-09 09:40:00,74.83,74.86,73.31,73.6,37200.0,73.0267,73.056,71.5434,71.8264,37200.0
2012-07-09 09:45:00,73.6,74.24,73.6,74.24,11600.0,71.8264,72.451,71.8264,72.451,11600.0
2012-07-09 09:50:00,74.25,74.46,74.0,74.32,18800.0,72.4607,72.6657,72.2167,72.529,18800.0
2012-07-09 09:55:00,74.42,74.84,74.32,74.5,6700.0,72.6266,73.0365,72.529,72.7047,6700.0
2012-07-09 10:00:00,74.24,74.41,74.05,74.24,10800.0,72.451,72.6169,72.2655,72.451,10800.0
2012-07-09 10:05:00,74.25,74.44,74.11,74.2,6300.0,72.4607,72.6461,72.3241,72.4119,6300.0
2012-07-09 10:10:00,74.19,74.24,74.1,74.15,10200.0,72.4022,72.451,72.3143,72.3631,10200.0
2012-07-09 10:15:00,74.1,74.24,74.07,74.24,10600.0,72.3143,72.451,72.2851,72.451,10600.0
2012-07-09 10:20:00,74.21,74.46,74.19,74.25,4800.0,72.4217,72.6657,72.4022,72.4607,4800.0
2012-07-09 10:25:00,74.32,74.41,74.23,74.23,1500.0,72.529,72.6169,72.4412,72.4412,1500.0
2012-07-09 10:30:00,74.2,74.35,74.12,74.28,5200.0,72.4119,72.5583,72.3339,72.49,5200.0
2012-07-09 10:35:00,74.25,74.55,74.21,74.41,38300.0,72.4607,72.7535,72.4217,72.6169,38300.0
2012-07-09 10:40:00,74.35,74.72,74.35,74.63,13200.0,72.5583,72.9194,72.5583,72.8316,13200.0
2012-07-09 10:45:00,74.65,75.05,74.57,75.05,35100.0,72.8511,73.2414,72.773,73.2414,35100.0
2012-07-09 10:50:00,75.18,75.23,74.99,75.04,1900.0,73.3683,73.4171,73.1829,73.2317,1900.0
2012-07-09 10:55:00,75.13,75.68,75.06,75.54,3900.0,73.3195,73.8563,73.2512,73.7196,3900.0
2012-07-09 11:00:00,75.54,75.56,75.25,75.45,3500.0,73.7196,73.7392,73.4366,73.6318,3500.0
2012-07-09 11:05:00,75.51,75.79,75.51,75.63,2200.0,73.6904,73.9636,73.6904,73.8075,2200.0
2012-07-09 11:10:00,75.6,75.6,75.28,75.46,5500.0,73.7782,73.7782,73.4659,73.6416,5500.0
2012-07-09 11:15:00,75.44,75.68,75.44,75.68,1500.0,73.622,73.8563,73.622,73.8563,1500.0
2012-07-09 11:20:00,75.76,75.79,75.49,75.49,3100.0,73.9343,73.9636,73.6708,73.6708,3100.0
2012-07-09 11:25:00,75.35,75.94,75.35,75.92,10100.0,73.5342,74.11,73.5342,74.0905,10100.0
2012-07-09 11:30:00,75.68,75.76,75.49,75.6,4400.0,73.8563,73.9343,73.6708,73.7782,4400.0
2012-07-09 11:35:00,75.6,75.6,75.41,75.6,1100.0,73.7782,73.7782,73.5928,73.7782,1100.0
2012-07-09 11:40:00,75.29,75.66,75.23,75.52,3700.0,73.4757,73.8367,73.4171,73.7001,3700.0
2012-07-09 11:45:00,75.39,75.44,75.22,75.22,4700.0,73.5733,73.622,73.4074,73.4074,4700.0
2012-07-09 11:50:00,75.41,75.62,75.31,75.31,2700.0,73.5928,73.7977,73.4952,73.4952,2700.0
2012-07-09 11:55:00,75.3,75.32,74.92,75.07,8600.0,73.4854,73.5049,73.1146,73.261,8600.0
2012-07-09 12:00:00,74.97,75.21,74.97,75.21,1200.0,73.1634,73.3976,73.1634,73.3976,1200.0
2012-07-09 12:05:00,75.31,75.51,75.16,75.24,3600.0,73.4952,73.6904,73.3488,73.4269,3600.0
2012-07-09 12:10:00,75.27,75.32,74.92,74.92,16200.0,73.4561,73.5049,73.1146,73.1146,16200.0
2012-07-09 12:15:00,74.97,76.0,74.91,75.85,27400.0,73.1634,74.1686,73.1048,74.0222,27400.0
2012-07-09 12:20:00,75.84,75.91,75.08,75.08,38700.0,74.0124,74.0807,73.2707,73.2707,38700.0
2012-07-09 12:25:00,75.2,75.2,74.7,74.7,3500.0,73.3878,73.3878,72.8999,72.8999,3500.0
2012-07-09 12:30:00,74.82,75.09,74.82,75.09,2500.0,73.017,73.2805,73.017,73.2805,2500.0
2012-07-09 12:35:00,75.09,75.09,75.09,75.09,100.0,73.2805,73.2805,73.2805,73.2805,100.0
2012-07-09 12:40:00,75.06,75.06,74.9,74.9,4300.0,73.2512,73.2512,73.0951,73.0951,4300.0
2012-07-09 12:45:00,74.9,74.96,74.71,74.75,6000.0,73.0951,73.1536,72.9096,72.9487,6000.0
2012-07-09 12:50:00,74.77,75.0,74.75,74.78,1400.0,72.9682,73.1927,72.9487,72.978,1400.0
2012-07-09 12:55:00,74.79,74.91,74.79,74.91,500.0,72.9877,73.1048,72.9877,73.1048,500.0
2012-07-09 13:00:00,74.85,75.05,74.85,74.98,16600.0,73.0463,73.2414,73.0463,73.1731,16600.0
2012-07-09 13:05:00,74.98,74.98,74.98,74.98,0.0,73.1731,73.1731,73.1731,73.1731,0.0
2012-07-09 13:10:00,74.84,75.0,74.84,75.0,32900.0,73.0365,73.1927,73.0365,73.1927,32900.0
2012-07-09 13:15:00,74.98,75.02,74.98,75.0,1600.0,73.1731,73.2122,73.1731,73.1927,1600.0
2012-07-09 13:20:00,74.98,74.99,74.94,74.99,300.0,73.1731,73.1829,73.1341,73.1829,300.0
2012-07-09 13:25:00,74.89,75.04,74.89,75.04,1200.0,73.0853,73.2317,73.0853,73.2317,1200.0
2012-07-09 13:30:00,74.99,75.05,74.99,74.99,1500.0,73.1829,73.2414,73.1829,73.1829,1500.0
2012-07-09 13:35:00,75.05,75.21,75.01,75.17,3700.0,73.2414,73.3976,73.2024,73.3586,3700.0
2012-07-09 13:40:00,75.13,75.13,74.93,75.01,2500.0,73.3195,73.3195,73.1243,73.2024,2500.0
2012-07-09 13:45:00,75.05,75.05,74.76,74.78,2100.0,73.2414,73.2414,72.9584,72.978,2100.0
2012-07-09 13:50:00,74.87,74.96,74.86,74.96,2100.0,73.0658,73.1536,73.056,73.1536,2100.0
2012-07-09 13:55:00,74.85,74.97,74.85,74.93,2600.0,73.0463,73.1634,73.0463,73.1243,2600.0
2012-07-09 14:00:00,74.82,74.85,74.71,74.84,3000.0,73.017,73.0463,72.9096,73.0365,3000.0
2012-07-09 14:05:00,74.77,74.8,74.75,74.78,1200.0,72.9682,72.9975,72.9487,72.978,1200.0
2012-07-09 14:10:00,74.85,74.9,74.75,74.75,2000.0,73.0463,73.0951,72.9487,72.9487,2000.0
2012-07-09 14:15:00,74.8,74.8,74.7,74.78,3700.0,72.9975,72.9975,72.8999,72.978,3700.0
2012-07-09 14:20:00,74.78,74.96,74.78,74.88,1800.0,72.978,73.1536,72.978,73.0755,1800.0
2012-07-09 14:25:00,74.87,74.87,74.73,74.79,1300.0,73.0658,73.0658,72.9292,72.9877,1300.0
2012-07-09 14:30:00,74.76,74.96,74.75,74.75,3100.0,72.9584,73.1536,72.9487,72.9487,3100.0
2012-07-09 14:35:00,74.79,74.8,74.78,74.78,1300.0,72.9877,72.9975,72.978,72.978,1300.0
2012-07-09 14:40:00,74.77,74.78,74.63,74.78,3800.0,72.9682,72.978,72.8316,72.978,3800.0
2012-07-09 14:45:00,74.58,74.6,74.45,74.6,1700.0,72.7828,72.8023,72.6559,72.8023,1700.0
2012-07-09 14:50:00,74.73,74.74,74.62,74.73,3000.0,72.9292,72.9389,72.8218,72.9292,3000.0
2012-07-09 14:55:00,74.72,74.73,74.65,74.72,6800.0,72.9194,72.9292,72.8511,72.9194,6800.0
2012-07-09 15:00:00,74.72,74.74,74.61,74.64,6700.0,72.9194,72.9389,72.812,72.8413,6700.0
2012-07-09 15:05:00,74.61,74.61,74.5,74.5,9700.0,72.812,72.812,72.7047,72.7047,9700.0
2012-07-09 15:10:00,74.5,74.61,74.41,74.42,4800.0,72.7047,72.812,72.6169,72.6266,4800.0
2012-07-09 15:15:00,74.41,74.5,74.37,74.44,5900.0,72.6169,72.7047,72.5778,72.6461,5900.0
2012-07-09 15:20:00,74.45,74.53,74.4,74.51,5100.0,72.6559,72.734,72.6071,72.7145,5100.0
2012-07-09 15:25:00,74.51,74.58,74.42,74.42,5300.0,72.7145,72.7828,72.6266,72.6266,5300.0
2012-07-09 15:30:00,74.46,74.61,74.38,74.58,11500.0,72.6657,72.812,72.5876,72.7828,11500.0
2012-07-09 15:35:00,74.57,74.76,74.53,74.7,9900.0,72.773,72.9584,72.734,72.8999,9900.0
2012-07-09 15:40:00,74.72,74.94,74.69,74.87,13000.0,72.9194,73.1341,72.8901,73.0658,13000.0
2012-07-09 15:45:00,74.89,74.91,74.77,74.87,13500.0,73.0853,73.1048,72.9682,73.0658,13500.0
2012-07-09 15:50:00,74.85,74.92,74.69,74.92,18000.0,73.0463,73.1146,72.8901,73.1146,18000.0
2012-07-09 15:55:00,74.88,74.88,74.7,74.79,22000.0,73.0755,73.0755,72.8999,72.9877,22000.0
2012-07-10 09:30:00,75.76,76.06,75.37,75.37,5700.0,73.9343,74.2271,73.5537,73.5537,5700.0
2012-07-10 09:35:00,75.46,75.73,75.39,75.7,2400.0,73.6416,73.9051,73.5733,73.8758,2400.0
2012-07-10 09:40:00,75.72,75.72,74.84,75.02,25500.0,73.8953,73.8953,73.0365,73.2122,25500.0
2012-07-10 09:45:00,75.03,75.17,74.56,74.56,14800.0,73.2219,73.3586,72.7633,72.7633,14800.0
2012-07-10 09:50:00,74.8,75.02,74.7,75.02,8300.0,72.9975,73.2122,72.8999,73.2122,8300.0
2012-07-10 09:55:00,75.0,75.04,74.59,74.59,2500.0,73.1927,73.2317,72.7925,72.7925,2500.0
2012-07-10 10:00:00,74.34,74.96,74.34,74.9,1700.0,72.5486,73.1536,72.5486,73.0951,1700.0
2012-07-10 10:05:00,74.71,74.71,74.5,74.55,1600.0,72.9096,72.9096,72.7047,72.7535,1600.0
2012-07-10 10:10:00,74.56,74.67,74.53,74.65,2000.0,72.7633,72.8706,72.734,72.8511,2000.0
2012-07-10 10:15:00,74.6,74.78,74.34,74.48,8500.0,72.8023,72.978,72.5486,72.6852,8500.0
2012-07-10 10:20:00,74.29,74.44,74.25,74.26,2700.0,72.4998,72.6461,72.4607,72.4705,2700.0
2012-07-10 10:25:00,74.28,74.39,74.28,74.39,9700.0,72.49,72.5974,72.49,72.5974,9700.0
2012-07-10 10:30:00,74.3,74.38,74.11,74.11,7600.0,72.5095,72.5876,72.3241,72.3241,7600.0
2012-07-10 10:35:00,74.07,74.07,73.91,74.0,4200.0,72.2851,72.2851,72.1289,72.2167,4200.0
2012-07-10 10:40:00,73.99,73.99,73.93,73.95,1900.0,72.207,72.207,72.1484,72.168,1900.0
2012-07-10 10:45:00,73.95,73.99,73.87,73.88,3900.0,72.168,72.207,72.0899,72.0996,3900.0
2012-07-10 10:50:00,73.85,73.87,73.84,73.84,700.0,72.0704,72.0899,72.0606,72.0606,700.0
2012-07-10 10:55:00,73.88,73.91,73.81,73.87,1400.0,72.0996,72.1289,72.0313,72.0899,1400.0
2012-07-10 11:00:00,73.82,73.88,73.77,73.88,1100.0,72.0411,72.0996,71.9923,72.0996,1100.0
2012-07-10 11:05:00,73.79,73.85,73.63,73.63,6200.0,72.0118,72.0704,71.8557,71.8557,6200.0
2012-07-10 11:10:00,73.6,73.67,73.49,73.66,6900.0,71.8264,71.8947,71.719,71.8849,6900.0
2012-07-10 11:15:00,73.61,73.69,73.56,73.69,5500.0,71.8361,71.9142,71.7874,71.9142,5500.0
2012-07-10 11:20:00,73.69,73.7,73.6,73.61,4500.0,71.9142,71.924,71.8264,71.8361,4500.0
2012-07-10 11:25:00,73.69,73.69,73.59,73.59,1200.0,71.9142,71.9142,71.8166,71.8166,1200.0
2012-07-10 11:30:00,73.58,73.61,73.51,73.58,2600.0,71.8069,71.8361,71.7386,71.8069,2600.0
2012-07-10 11:35:00,73.63,73.63,73.53,73.61,1500.0,71.8557,71.8557,71.7581,71.8361,1500.0
2012-07-10 11:40:00,73.58,73.59,73.39,73.39,5900.0,71.8069,71.8166,71.6214,71.6214,5900.0
2012-07-10 11:45:00,73.39,73.52,73.39,73.52,2900.0,71.6214,71.7483,71.6214,71.7483,2900.0
2012-07-10 11:50:00,73.45,73.55,73.45,73.45,3900.0,71.68,71.7776,71.68,71.68,3900.0
2012-07-10 11:55:00,73.41,73.41,73.18,73.32,3400.0,71.641,71.641,71.4165,71.5531,3400.0
2012-07-10 12:00:00,73.34,73.42,73.34,73.42,4400.0,71.5727,71.6507,71.5727,71.6507,4400.0
2012-07-10 12:05:00,73.43,73.45,73.34,73.39,3400.0,71.6605,71.68,71.5727,71.6214,3400.0
2012-07-10 12:10:00,73.43,73.43,73.35,73.37,800.0,71.6605,71.6605,71.5824,71.6019,800.0
2012-07-10 12:15:00,73.32,73.32,73.29,73.29,1000.0,71.5531,71.5531,71.5239,71.5239,1000.0
2012-07-10 12:20:00,73.29,73.42,73.27,73.42,2800.0,71.5239,71.6507,71.5043,71.6507,2800.0
2012-07-10 12:25:00,73.41,73.43,73.32,73.33,2400.0,71.641,71.6605,71.5531,71.5629,2400.0
2012-07-10 12:30:00,73.37,73.56,73.37,73.56,1500.0,71.6019,71.7874,71.6019,71.7874,1500.0
2012-07-10 12:35:00,73.56,73.56,73.4,73.48,2300.0,71.7874,71.7874,71.6312,71.7093,2300.0
2012-07-10 12:40:00,73.54,73.54,73.47,73.48,1100.0,71.7678,71.7678,71.6995,71.7093,1100.0
2012-07-10 12:45:00,73.47,73.47,73.45,73.46,700.0,71.6995,71.6995,71.68,71.6898,700.0
2012-07-10 12:50:00,73.45,73.52,73.42,73.52,900.0,71.68,71.7483,71.6507,71.7483,900.0
2012-07-10 12:55:00,73.5,73.56,73.44,73.44,1400.0,71.7288,71.7874,71.6702,71.6702,1400.0
2012-07-10 13:00:00,73.57,73.57,73.51,73.53,600.0,71.7971,71.7971,71.7386,71.7581,600.0
2012-07-10 13:05:00,73.53,73.57,73.48,73.57,700.0,71.7581,71.7971,71.7093,71.7971,700.0
2012-07-10 13:10:00,73.53,73.57,73.5,73.53,900.0,71.7581,71.7971,71.7288,71.7581,900.0
2012-07-10 13:15:00,73.55,73.69,73.55,73.67,4100.0,71.7776,71.9142,71.7776,71.8947,4100.0
2012-07-10 13:20:00,73.68,73.69,73.46,73.47,3900.0,71.9045,71.9142,71.6898,71.6995,3900.0
2012-07-10 13:25:00,73.41,73.41,73.2,73.24,2200.0,71.641,71.641,71.436,71.4751,2200.0
2012-07-10 13:30:00,73.26,73.26,73.05,73.1,4500.0,71.4946,71.4946,71.2896,71.3384,4500.0
2012-07-10 13:35:00,73.09,73.09,72.96,73.03,4400.0,71.3287,71.3287,71.2018,71.2701,4400.0
2012-07-10 13:40:00,73.05,73.05,72.66,72.91,20100.0,71.2896,71.2896,70.909,71.153,20100.0
2012-07-10 13:45:00,72.92,72.96,72.83,72.86,3100.0,71.1628,71.2018,71.0749,71.1042,3100.0
2012-07-10 13:50:00,72.89,73.18,72.89,73.08,3400.0,71.1335,71.4165,71.1335,71.3189,3400.0
2012-07-10 13:55:00,73.16,73.25,73.03,73.03,2200.0,71.397,71.4848,71.2701,71.2701,2200.0
2012-07-10 14:00:00,73.05,73.14,73.0,73.0,3200.0,71.2896,71.3775,71.2408,71.2408,3200.0
2012-07-10 14:05:00,73.08,73.09,72.99,72.99,2100.0,71.3189,71.3287,71.2311,71.2311,2100.0
2012-07-10 14:10:00,73.03,73.05,72.45,72.46,18500.0,71.2701,71.2896,70.7041,70.7139,18500.0
2012-07-10 14:15:00,72.47,72.54,72.37,72.49,8000.0,70.7236,70.7919,70.626,70.7431,8000.0
2012-07-10 14:20:00,72.38,72.56,72.38,72.41,2600.0,70.6358,70.8115,70.6358,70.6651,2600.0
2012-07-10 14:25:00,72.48,72.72,72.45,72.72,3400.0,70.7334,70.9676,70.7041,70.9676,3400.0
2012-07-10 14:30:00,72.64,72.72,72.64,72.72,2100.0,70.8895,70.9676,70.8895,70.9676,2100.0
2012-07-10 14:35:00,72.63,72.94,72.63,72.94,1400.0,70.8798,71.1823,70.8798,71.1823,1400.0
2012-07-10 14:40:00,72.95,72.96,72.87,72.91,1500.0,71.1921,71.2018,71.114,71.153,1500.0
2012-07-10 14:45:00,72.88,72.89,72.85,72.85,2200.0,71.1237,71.1335,71.0945,71.0945,2200.0
2012-07-10 14:50:00,72.85,72.86,72.53,72.86,4300.0,71.0945,71.1042,70.7822,71.1042,4300.0
2012-07-10 14:55:00,72.9,72.92,72.67,72.75,6600.0,71.1433,71.1628,70.9188,70.9969,6600.0
2012-07-10 15:00:00,72.76,73.13,72.76,73.04,5200.0,71.0066,71.3677,71.0066,71.2799,5200.0
2012-07-10 15:05:00,72.97,73.11,72.97,73.01,1800.0,71.2116,71.3482,71.2116,71.2506,1800.0
2012-07-10 15:10:00,73.05,73.06,72.93,72.93,2600.0,71.2896,71.2994,71.1725,71.1725,2600.0
2012-07-10 15:15:00,72.94,73.07,72.85,72.91,3500.0,71.1823,71.3092,71.0945,71.153,3500.0
2012-07-10 15:20:00,72.98,72.98,72.8,72.83,1600.0,71.2213,71.2213,71.0457,71.0749,1600.0
2012-07-10 15:25:00,72.8,72.85,72.66,72.66,5300.0,71.0457,71.0945,70.909,70.909,5300.0
2012-07-10 15:30:00,72.71,72.87,72.71,72.87,2000.0,70.9578,71.114,70.9578,71.114,2000.0
2012-07-10 15:35:00,72.87,72.93,72.75,72.84,4000.0,71.114,71.1725,70.9969,71.0847,4000.0
2012-07-10 15:40:00,72.77,72.91,72.71,72.91,5500.0,71.0164,71.153,70.9578,71.153,5500.0
2012-07-10 15:45:00,72.94,73.14,72.91,73.02,7400.0,71.1823,71.3775,71.153,71.2604,7400.0
2012-07-10 15:50:00,73.05,73.13,72.92,73.13,12200.0,71.2896,71.3677,71.1628,71.3677,12200.0
2012-07-10 15:55:00,73.07,73.13,72.54,72.6,42700.0,71.3092,71.3677,70.7919,70.8505,42700.0
2012-07-11 09:30:00,72.66,72.94,72.2,72.6,8200.0,70.909,71.1823,70.4601,70.8505,8200.0
2012-07-11 09:35:00,72.63,72.7,71.82,72.3,40800.0,70.8798,70.9481,70.0893,70.5577,40800.0
2012-07-11 09:40:00,72.3,72.93,72.3,72.42,10900.0,70.5577,71.1725,70.5577,70.6748,10900.0
2012-07-11 09:45:00,72.31,72.49,72.2,72.28,6100.0,70.5675,70.7431,70.4601,70.5382,6100.0
2012-07-11 09:50:00,72.42,73.03,72.42,73.03,6500.0,70.6748,71.2701,70.6748,71.2701,6500.0
2012-07-11 09:55:00,73.2,73.52,73.2,73.2,3700.0,71.436,71.7483,71.436,71.436,3700.0
2012-07-11 10:00:00,73.2,73.4,73.06,73.17,5100.0,71.436,71.6312,71.2994,71.4068,5100.0
2012-07-11 10:05:00,73.32,73.79,73.28,73.69,7100.0,71.5531,72.0118,71.5141,71.9142,7100.0
2012-07-11 10:10:00,73.65,73.78,73.59,73.68,2500.0,71.8752,72.0021,71.8166,71.9045,2500.0
2012-07-11 10:15:00,73.7,73.7,73.47,73.59,2800.0,71.924,71.924,71.6995,71.8166,2800.0
2012-07-11 10:20:00,73.63,73.63,73.18,73.29,7300.0,71.8557,71.8557,71.4165,71.5239,7300.0
2012-07-11 10:25:00,73.22,73.22,73.0,73.01,9200.0,71.4555,71.4555,71.2408,71.2506,9200.0
2012-07-11 10:30:00,73.04,73.05,72.81,72.81,4900.0,71.2799,71.2896,71.0554,71.0554,4900.0
2012-07-11 10:35:00,72.8,72.87,72.63,72.63,7700.0,71.0457,71.114,70.8798,70.8798,7700.0
2012-07-11 10:40:00,72.63,72.63,72.52,72.52,1500.0,70.8798,70.8798,70.7724,70.7724,1500.0
2012-07-11 10:45:00,72.52,72.65,72.41,72.64,5800.0,70.7724,70.8993,70.6651,70.8895,5800.0
2012-07-11 10:50:00,72.53,72.53,72.36,72.38,1100.0,70.7822,70.7822,70.6163,70.6358,1100.0
2012-07-11 10:55:00,72.38,72.42,72.35,72.35,3700.0,70.6358,70.6748,70.6065,70.6065,3700.0
2012-07-11 11:00:00,72.29,72.3,72.19,72.2,1500.0,70.548,70.5577,70.4504,70.4601,1500.0
2012-07-11 11:05:00,72.2,72.2,72.01,72.08,11400.0,70.4601,70.4601,70.2747,70.343,11400.0
2012-07-11 11:10:00,72.08,72.08,71.62,71.7,9900.0,70.343,70.343,69.8941,69.9722,9900.0
2012-07-11 11:15:00,71.75,71.75,71.28,71.5,17400.0,70.021,70.021,69.5623,69.777,17400.0
2012-07-11 11:20:00,71.48,71.65,71.38,71.56,3500.0,69.7575,69.9234,69.6599,69.8355,3500.0
2012-07-11 11:25:00,71.55,71.58,71.45,71.45,3600.0,69.8258,69.8551,69.7282,69.7282,3600.0
2012-07-11 11:30:00,71.45,71.53,71.45,71.53,1900.0,69.7282,69.8063,69.7282,69.8063,1900.0
2012-07-11 11:35:00,71.6,71.63,71.52,71.56,2600.0,69.8746,69.9039,69.7965,69.8355,2600.0
2012-07-11 11:40:00,71.56,71.56,71.37,71.37,1300.0,69.8355,69.8355,69.6501,69.6501,1300.0
2012-07-11 11:45:00,71.37,71.37,71.26,71.34,2400.0,69.6501,69.6501,69.5428,69.6209,2400.0
2012-07-11 11:50:00,71.35,71.35,71.24,71.24,900.0,69.6306,69.6306,69.5233,69.5233,900.0
2012-07-11 11:55:00,71.31,71.49,71.27,71.27,6100.0,69.5916,69.7672,69.5525,69.5525,6100.0
2012-07-11 12:00:00,71.35,71.45,71.25,71.4,2600.0,69.6306,69.7282,69.533,69.6794,2600.0
2012-07-11 12:05:00,71.4,71.47,71.38,71.43,1900.0,69.6794,69.7477,69.6599,69.7087,1900.0
2012-07-11 12:10:00,71.43,71.44,71.34,71.36,2100.0,69.7087,69.7184,69.6209,69.6404,2100.0
2012-07-11 12:15:00,71.36,71.4,71.17,71.17,14700.0,69.6404,69.6794,69.4549,69.4549,14700.0
2012-07-11 12:20:00,71.27,71.42,71.14,71.27,19700.0,69.5525,69.6989,69.4257,69.5525,19700.0
2012-07-11 12:25:00,71.27,71.44,71.27,71.35,7000.0,69.5525,69.7184,69.5525,69.6306,7000.0
2012-07-11 12:30:00,71.35,71.48,71.35,71.37,4800.0,69.6306,69.7575,69.6306,69.6501,4800.0
2012-07-11 12:35:00,71.39,71.45,71.1,71.33,8500.0,69.6696,69.7282,69.3866,69.6111,8500.0
2012-07-11 12:40:00,71.33,71.41,71.14,71.41,9200.0,69.6111,69.6892,69.4257,69.6892,9200.0
2012-07-11 12:45:00,71.49,71.65,71.41,71.41,2800.0,69.7672,69.9234,69.6892,69.6892,2800.0
2012-07-11 12:50:00,71.53,71.53,71.38,71.46,2700.0,69.8063,69.8063,69.6599,69.738,2700.0
2012-07-11 12:55:00,71.44,71.71,71.38,71.71,2100.0,69.7184,69.9819,69.6599,69.9819,2100.0
2012-07-11 13:00:00,71.68,71.8,71.62,71.73,7600.0,69.9527,70.0698,69.8941,70.0015,7600.0
2012-07-11 13:05:00,71.73,71.85,71.73,71.85,500.0,70.0015,70.1186,70.0015,70.1186,500.0
2012-07-11 13:10:00,71.83,71.84,71.66,71.66,2100.0,70.099,70.1088,69.9331,69.9331,2100.0
2012-07-11 13:15:00,71.66,71.91,71.51,71.62,9000.0,69.9331,70.1771,69.7868,69.8941,9000.0
2012-07-11 13:20:00,71.55,71.93,71.55,71.93,1800.0,69.8258,70.1966,69.8258,70.1966,1800.0
2012-07-11 13:25:00,71.93,71.93,71.86,71.89,1700.0,70.1966,70.1966,70.1283,70.1576,1700.0
2012-07-11 13:30:00,71.82,71.82,71.76,71.76,900.0,70.0893,70.0893,70.0307,70.0307,900.0
2012-07-11 13:35:00,71.82,71.82,71.71,71.81,1400.0,70.0893,70.0893,69.9819,70.0795,1400.0
2012-07-11 13:40:00,71.8,71.95,71.8,71.93,1700.0,70.0698,70.2162,70.0698,70.1966,1700.0
2012-07-11 13:45:00,71.93,72.14,71.93,72.13,2400.0,70.1966,70.4016,70.1966,70.3918,2400.0
2012-07-11 13:50:00,72.13,72.17,72.02,72.08,4100.0,70.3918,70.4308,70.2845,70.343,4100.0
2012-07-11 13:55:00,72.09,72.21,72.09,72.21,2800.0,70.3528,70.4699,70.3528,70.4699,2800.0
2012-07-11 14:00:00,72.31,72.33,71.86,71.86,7200.0,70.5675,70.587,70.1283,70.1283,7200.0
2012-07-11 14:05:00,71.73,71.87,71.64,71.82,2900.0,70.0015,70.1381,69.9136,70.0893,2900.0
2012-07-11 14:10:00,71.76,71.77,71.58,71.62,2500.0,70.0307,70.0405,69.8551,69.8941,2500.0
2012-07-11 14:15:00,71.51,71.73,71.51,71.73,3500.0,69.7868,70.0015,69.7868,70.0015,3500.0
2012-07-11 14:20:00,71.72,71.72,71.31,71.31,3100.0,69.9917,69.9917,69.5916,69.5916,3100.0
2012-07-11 14:25:00,71.17,71.35,71.17,71.29,2500.0,69.4549,69.6306,69.4549,69.5721,2500.0
2012-07-11 14:30:00,71.31,71.31,71.19,71.3,1900.0,69.5916,69.5916,69.4745,69.5818,1900.0
2012-07-11 14:35:00,71.3,71.6,71.3,71.6,2500.0,69.5818,69.8746,69.5818,69.8746,2500.0
2012-07-11 14:40:00,71.54,71.76,71.51,71.69,2800.0,69.816,70.0307,69.7868,69.9624,2800.0
2012-07-11 14:45:00,71.67,71.84,71.67,71.75,2900.0,69.9429,70.1088,69.9429,70.021,2900.0
2012-07-11 14:50:00,71.76,71.88,71.68,71.68,3000.0,70.0307,70.1478,69.9527,69.9527,3000.0
2012-07-11 14:55:00,71.65,71.73,71.59,71.62,2300.0,69.9234,70.0015,69.8648,69.8941,2300.0
2012-07-11 15:00:00,71.57,72.01,71.57,71.81,6000.0,69.8453,70.2747,69.8453,70.0795,6000.0
2012-07-11 15:05:00,71.81,71.81,71.59,71.59,1300.0,70.0795,70.0795,69.8648,69.8648,1300.0
2012-07-11 15:10:00,71.65,71.68,71.58,71.64,3100.0,69.9234,69.9527,69.8551,69.9136,3100.0
2012-07-11 15:15:00,71.71,71.85,71.56,71.81,2000.0,69.9819,70.1186,69.8355,70.0795,2000.0
2012-07-11 15:20:00,71.86,71.86,71.68,71.72,800.0,70.1283,70.1283,69.9527,69.9917,800.0
2012-07-11 15:25:00,71.84,71.86,71.54,71.71,6800.0,70.1088,70.1283,69.816,69.9819,6800.0
2012-07-11 15:30:00,71.79,72.1,71.79,72.06,9100.0,70.06,70.3625,70.06,70.3235,9100.0
2012-07-11 15:35:00,72.0,72.13,71.94,72.13,5100.0,70.2649,70.3918,70.2064,70.3918,5100.0
2012-07-11 15:40:00,72.06,72.4,72.06,72.3,5300.0,70.3235,70.6553,70.3235,70.5577,5300.0
2012-07-11 15:45:00,72.34,72.52,72.33,72.36,6200.0,70.5968,70.7724,70.587,70.6163,6200.0
2012-07-11 15:50:00,72.38,72.76,72.33,72.64,16300.0,70.6358,71.0066,70.587,70.8895,16300.0
2012-07-11 15:55:00,72.61,72.66,72.47,72.62,27600.0,70.8602,70.909,70.7236,70.87,27600.0
2012-07-12 09:30:00,72.12,72.36,71.65,71.86,6300.0,70.3821,70.6163,69.9234,70.1283,6300.0
2012-07-12 09:35:00,71.76,72.21,71.76,72.21,700.0,70.0307,70.4699,70.0307,70.4699,700.0
2012-07-12 09:40:00,72.21,72.21,71.2,71.2,2300.0,70.4699,70.4699,69.4842,69.4842,2300.0
2012-07-12 09:45:00,71.38,71.62,71.38,71.59,1000.0,69.6599,69.8941,69.6599,69.8648,1000.0
2012-07-12 09:50:00,71.42,71.51,71.42,71.47,400.0,69.6989,69.7868,69.6989,69.7477,400.0
2012-07-12 09:55:00,71.59,71.67,71.44,71.46,3500.0,69.8648,69.9429,69.7184,69.738,3500.0
2012-07-12 10:00:00,71.46,71.76,71.35,71.76,3100.0,69.738,70.0307,69.6306,70.0307,3100.0
2012-07-12 10:05:00,71.83,71.83,71.6,71.72,4200.0,70.099,70.099,69.8746,69.9917,4200.0
2012-07-12 10:10:00,71.66,72.19,71.6,72.1,18600.0,69.9331,70.4504,69.8746,70.3625,18600.0
2012-07-12 10:15:00,72.04,72.04,71.65,71.65,1600.0,70.304,70.304,69.9234,69.9234,1600.0
2012-07-12 10:20:00,71.71,71.71,71.53,71.69,1400.0,69.9819,69.9819,69.8063,69.9624,1400.0
2012-07-12 10:25:00,71.55,71.55,70.81,70.83,8100.0,69.8258,69.8258,69.1036,69.1231,8100.0
2012-07-12 10:30:00,70.97,71.0,70.75,70.75,3800.0,69.2598,69.289,69.0451,69.0451,3800.0
2012-07-12 10:35:00,70.79,70.79,70.37,70.37,4200.0,69.0841,69.0841,68.6742,68.6742,4200.0
2012-07-12 10:40:00,70.4,70.5,70.06,70.24,13800.0,68.7035,68.8011,68.3717,68.5474,13800.0
2012-07-12 10:45:00,70.24,70.26,70.09,70.1,3000.0,68.5474,68.5669,68.401,68.4107,3000.0
2012-07-12 10:50:00,70.14,70.47,70.14,70.42,16500.0,68.4498,68.7718,68.4498,68.723,16500.0
2012-07-12 10:55:00,70.4,70.5,70.18,70.34,31000.0,68.7035,68.8011,68.4888,68.6449,31000.0
2012-07-12 11:00:00,70.35,70.88,70.25,70.88,6700.0,68.6547,69.1719,68.5571,69.1719,6700.0
2012-07-12 11:05:00,70.89,71.22,70.78,71.19,12700.0,69.1817,69.5037,69.0743,69.4745,12700.0
2012-07-12 11:10:00,71.29,71.35,70.96,71.23,7200.0,69.5721,69.6306,69.25,69.5135,7200.0
2012-07-12 11:15:00,71.23,71.49,71.23,71.4,3600.0,69.5135,69.7672,69.5135,69.6794,3600.0
2012-07-12 11:20:00,71.48,71.71,71.26,71.42,4000.0,69.7575,69.9819,69.5428,69.6989,4000.0
2012-07-12 11:25:00,71.49,71.72,71.49,71.67,2200.0,69.7672,69.9917,69.7672,69.9429,2200.0
2012-07-12 11:30:00,71.67,71.78,71.55,71.67,2500.0,69.9429,70.0502,69.8258,69.9429,2500.0
2012-07-12 11:35:00,71.67,71.71,71.54,71.55,2500.0,69.9429,69.9819,69.816,69.8258,2500.0
2012-07-12 11:40:00,71.5,71.69,71.5,71.67,1500.0,69.777,69.9624,69.777,69.9429,1500.0
2012-07-12 11:45:00,71.67,71.87,71.56,71.87,12400.0,69.9429,70.1381,69.8355,70.1381,12400.0
2012-07-12 11:50:00,71.73,71.88,71.65,71.78,2200.0,70.0015,70.1478,69.9234,70.0502,2200.0
2012-07-12 11:55:00,71.8,72.0,71.8,71.95,1900.0,70.0698,70.2649,70.0698,70.2162,1900.0
2012-07-12 12:00:00,71.82,71.89,71.78,71.89,500.0,70.0893,70.1576,70.0502,70.1576,500.0
2012-07-12 12:05:00,71.89,71.97,71.8,71.87,3300.0,70.1576,70.2357,70.0698,70.1381,3300.0
2012-07-12 12:10:00,71.79,71.79,71.66,71.66,1800.0,70.06,70.06,69.9331,69.9331,1800.0
2012-07-12 12:15:00,71.63,71.73,71.5,71.73,6500.0,69.9039,70.0015,69.777,70.0015,6500.0
2012-07-12 12:20:00,71.65,71.72,71.62,71.72,1300.0,69.9234,69.9917,69.8941,69.9917,1300.0
2012-07-12 12:25:00,71.77,71.79,71.77,71.79,1300.0,70.0405,70.06,70.0405,70.06,1300.0
2012-07-12 12:30:00,71.88,71.99,71.64,71.64,2500.0,70.1478,70.2552,69.9136,69.9136,2500.0
2012-07-12 12:35:00,71.68,71.85,71.68,71.8,1500.0,69.9527,70.1186,69.9527,70.0698,1500.0
2012-07-12 12:40:00,71.8,71.8,71.8,71.8,0.0,70.0698,70.0698,70.0698,70.0698,0.0
2012-07-12 12:45:00,71.85,71.93,71.85,71.88,1800.0,70.1186,70.1966,70.1186,70.1478,1800.0
2012-07-12 12:50:00,71.83,71.83,71.78,71.78,200.0,70.099,70.099,70.0502,70.0502,200.0
2012-07-12 12:55:00,71.72,71.95,71.72,71.85,3600.0,69.9917,70.2162,69.9917,70.1186,3600.0
2012-07-12 13:00:00,71.84,71.84,71.76,71.81,700.0,70.1088,70.1088,70.0307,70.0795,700.0
2012-07-12 13:05:00,71.91,72.11,71.91,72.07,2600.0,70.1771,70.3723,70.1771,70.3333,2600.0
2012-07-12 13:10:00,72.07,72.41,72.04,72.29,5600.0,70.3333,70.6651,70.304,70.548,5600.0
2012-07-12 13:15:00,72.26,72.35,72.24,72.35,2000.0,70.5187,70.6065,70.4992,70.6065,2000.0
2012-07-12 13:20:00,72.35,72.62,72.34,72.53,2100.0,70.6065,70.87,70.5968,70.7822,2100.0
2012-07-12 13:25:00,72.52,72.63,72.27,72.44,9000.0,70.7724,70.8798,70.5284,70.6943,9000.0
2012-07-12 13:30:00,72.49,72.58,72.35,72.58,7600.0,70.7431,70.831,70.6065,70.831,7600.0
2012-07-12 13:35:00,72.51,72.69,72.41,72.54,5700.0,70.7627,70.9383,70.6651,70.7919,5700.0
2012-07-12 13:40:00,72.57,72.71,72.5,72.5,2200.0,70.8212,70.9578,70.7529,70.7529,2200.0
2012-07-12 13:45:00,72.45,72.71,72.45,72.66,2700.0,70.7041,70.9578,70.7041,70.909,2700.0
2012-07-12 13:50:00,72.71,72.71,72.35,72.35,3000.0,70.9578,70.9578,70.6065,70.6065,3000.0
2012-07-12 13:55:00,72.28,72.3,71.98,72.02,2000.0,70.5382,70.5577,70.2454,70.2845,2000.0
2012-07-12 14:00:00,71.99,72.2,71.77,71.77,4700.0,70.2552,70.4601,70.0405,70.0405,4700.0
2012-07-12 14:05:00,72.01,72.31,71.85,72.29,2400.0,70.2747,70.5675,70.1186,70.548,2400.0
2012-07-12 14:10:00,72.31,72.36,72.14,72.33,2200.0,70.5675,70.6163,70.4016,70.587,2200.0
2012-07-12 14:15:00,72.18,72.38,72.18,72.18,1700.0,70.4406,70.6358,70.4406,70.4406,1700.0
2012-07-12 14:20:00,72.23,72.25,72.09,72.1,2500.0,70.4894,70.5089,70.3528,70.3625,2500.0
2012-07-12 14:25:00,72.11,72.41,72.1,72.31,3300.0,70.3723,70.6651,70.3625,70.5675,3300.0
2012-07-12 14:30:00,72.36,72.49,72.31,72.33,3600.0,70.6163,70.7431,70.5675,70.587,3600.0
2012-07-12 14:35:00,72.37,72.55,72.37,72.55,2500.0,70.626,70.8017,70.626,70.8017,2500.0
2012-07-12 14:40:00,72.51,72.97,72.51,72.97,9600.0,70.7627,71.2116,70.7627,71.2116,9600.0
2012-07-12 14:45:00,72.94,72.94,72.78,72.78,6500.0,71.1823,71.1823,71.0261,71.0261,6500.0
2012-07-12 14:50:00,72.78,72.86,72.71,72.77,3200.0,71.0261,71.1042,70.9578,71.0164,3200.0
2012-07-12 14:55:00,72.66,72.79,72.62,72.79,2000.0,70.909,71.0359,70.87,71.0359,2000.0
2012-07-12 15:00:00,72.67,72.72,72.5,72.72,1400.0,70.9188,70.9676,70.7529,70.9676,1400.0
2012-07-12 15:05:00,72.7,72.7,72.5,72.58,2300.0,70.9481,70.9481,70.7529,70.831,2300.0
2012-07-12 15:10:00,72.69,72.89,72.69,72.89,5100.0,70.9383,71.1335,70.9383,71.1335,5100.0
2012-07-12 15:15:00,72.85,72.98,72.57,72.65,5400.0,71.0945,71.2213,70.8212,70.8993,5400.0
2012-07-12 15:20:00,72.56,72.89,72.56,72.86,3300.0,70.8115,71.1335,70.8115,71.1042,3300.0
2012-07-12 15:25:00,72.94,72.98,72.61,72.61,4000.0,71.1823,71.2213,70.8602,70.8602,4000.0
2012-07-12 15:30:00,72.58,72.68,72.52,72.52,10100.0,70.831,70.9286,70.7724,70.7724,10100.0
2012-07-12 15:35:00,72.52,72.52,72.32,72.44,4000.0,70.7724,70.7724,70.5772,70.6943,4000.0
2012-07-12 15:40:00,72.38,72.65,72.36,72.44,4500.0,70.6358,70.8993,70.6163,70.6943,4500.0
2012-07-12 15:45:00,72.45,72.54,72.34,72.48,4900.0,70.7041,70.7919,70.5968,70.7334,4900.0
2012-07-12 15:50:00,72.47,72.52,72.07,72.29,9200.0,70.7236,70.7724,70.3333,70.548,9200.0
2012-07-12 15:55:00,72.25,72.41,72.23,72.25,6700.0,70.5089,70.6651,70.4894,70.5089,6700.0
2012-07-13 09:30:00,72.47,73.54,72.47,72.47,2300.0,70.7236,71.7678,70.7236,70.7236,2300.0
2012-07-13 09:35:00,72.47,72.74,72.37,72.38,1500.0,70.7236,70.9871,70.626,70.6358,1500.0
2012-07-13 09:40:00,72.44,72.52,72.35,72.52,900.0,70.6943,70.7724,70.6065,70.7724,900.0
2012-07-13 09:45:00,72.69,72.87,72.52,72.85,3000.0,70.9383,71.114,70.7724,71.0945,3000.0
2012-07-13 09:50:00,72.74,72.74,72.49,72.6,2400.0,70.9871,70.9871,70.7431,70.8505,2400.0
2012-07-13 09:55:00,72.48,73.08,72.46,73.02,3600.0,70.7334,71.3189,70.7139,71.2604,3600.0
2012-07-13 10:00:00,72.9,73.2,72.9,73.2,2700.0,71.1433,71.436,71.1433,71.436,2700.0
2012-07-13 10:05:00,73.37,73.98,73.35,73.63,5100.0,71.6019,72.1972,71.5824,71.8557,5100.0
2012-07-13 10:10:00,73.61,73.83,73.51,73.83,17000.0,71.8361,72.0508,71.7386,72.0508,17000.0
2012-07-13 10:15:00,73.67,73.67,73.35,73.57,800.0,71.8947,71.8947,71.5824,71.7971,800.0
2012-07-13 10:20:00,73.3,73.59,73.12,73.22,5400.0,71.5336,71.8166,71.358,71.4555,5400.0
2012-07-13 10:25:00,73.2,73.2,73.05,73.11,1000.0,71.436,71.436,71.2896,71.3482,1000.0
2012-07-13 10:30:00,73.21,73.41,73.21,73.41,600.0,71.4458,71.641,71.4458,71.641,600.0
2012-07-13 10:35:00,73.31,73.35,73.04,73.35,3400.0,71.5434,71.5824,71.2799,71.5824,3400.0
2012-07-13 10:40:00,73.35,73.65,73.32,73.32,5500.0,71.5824,71.8752,71.5531,71.5531,5500.0
2012-07-13 10:45:00,73.46,73.48,73.45,73.47,400.0,71.6898,71.7093,71.68,71.6995,400.0
2012-07-13 10:50:00,73.47,73.47,73.47,73.47,300.0,71.6995,71.6995,71.6995,71.6995,300.0
2012-07-13 10:55:00,73.33,73.43,73.3,73.3,900.0,71.5629,71.6605,71.5336,71.5336,900.0
2012-07-13 11:00:00,73.3,73.34,73.2,73.34,1900.0,71.5336,71.5727,71.436,71.5727,1900.0
2012-07-13 11:05:00,73.34,73.34,73.34,73.34,0.0,71.5727,71.5727,71.5727,71.5727,0.0
2012-07-13 11:10:00,73.34,73.34,73.34,73.34,0.0,71.5727,71.5727,71.5727,71.5727,0.0
2012-07-13 11:15:00,73.21,73.3,73.19,73.3,1700.0,71.4458,71.5336,71.4263,71.5336,1700.0
2012-07-13 11:20:00,73.24,73.35,73.15,73.29,1900.0,71.4751,71.5824,71.3872,71.5239,1900.0
2012-07-13 11:25:00,73.22,73.3,73.17,73.3,800.0,71.4555,71.5336,71.4068,71.5336,800.0
2012-07-13 11:30:00,73.32,73.49,73.2,73.49,1600.0,71.5531,71.719,71.436,71.719,1600.0
2012-07-13 11:35:00,73.26,73.45,73.2,73.43,4900.0,71.4946,71.68,71.436,71.6605,4900.0
2012-07-13 11:40:00,73.45,73.53,73.3,73.53,1200.0,71.68,71.7581,71.5336,71.7581,1200.0
2012-07-13 11:45:00,73.55,73.62,73.55,73.6,1600.0,71.7776,71.8459,71.7776,71.8264,1600.0
2012-07-13 11:50:00,73.51,73.64,73.5,73.53,1300.0,71.7386,71.8654,71.7288,71.7581,1300.0
2012-07-13 11:55:00,73.54,73.54,73.54,73.54,600.0,71.7678,71.7678,71.7678,71.7678,600.0
2012-07-13 12:00:00,73.57,73.64,73.52,73.64,1800.0,71.7971,71.8654,71.7483,71.8654,1800.0
2012-07-13 12:05:00,73.52,73.63,73.52,73.62,600.0,71.7483,71.8557,71.7483,71.8459,600.0
2012-07-13 12:10:00,73.59,73.65,73.59,73.64,5000.0,71.8166,71.8752,71.8166,71.8654,5000.0
2012-07-13 12:15:00,73.65,73.94,73.65,73.86,3500.0,71.8752,72.1582,71.8752,72.0801,3500.0
2012-07-13 12:20:00,73.87,73.93,73.65,73.72,1000.0,72.0899,72.1484,71.8752,71.9435,1000.0
2012-07-13 12:25:00,73.72,73.72,73.72,73.72,0.0,71.9435,71.9435,71.9435,71.9435,0.0
2012-07-13 12:30:00,73.76,73.85,73.65,73.85,11200.0,71.9825,72.0704,71.8752,72.0704,11200.0
2012-07-13 12:35:00,73.69,73.69,73.69,73.69,100.0,71.9142,71.9142,71.9142,71.9142,100.0
2012-07-13 12:40:00,73.69,73.69,73.69,73.69,0.0,71.9142,71.9142,71.9142,71.9142,0.0
2012-07-13 12:45:00,73.71,73.85,73.71,73.85,1900.0,71.9337,72.0704,71.9337,72.0704,1900.0
2012-07-13 12:50:00,73.83,73.83,73.82,73.83,300.0,72.0508,72.0508,72.0411,72.0508,300.0
2012-07-13 12:55:00,73.82,73.82,73.76,73.79,700.0,72.0411,72.0411,71.9825,72.0118,700.0
2012-07-13 13:00:00,73.61,73.84,73.61,73.71,4100.0,71.8361,72.0606,71.8361,71.9337,4100.0
2012-07-13 13:05:00,73.65,73.71,73.6,73.65,1900.0,71.8752,71.9337,71.8264,71.8752,1900.0
2012-07-13 13:10:00,73.69,73.69,73.64,73.64,200.0,71.9142,71.9142,71.8654,71.8654,200.0
2012-07-13 13:15:00,73.62,73.77,73.62,73.77,300.0,71.8459,71.9923,71.8459,71.9923,300.0
2012-07-13 13:20:00,73.71,73.71,73.53,73.65,1600.0,71.9337,71.9337,71.7581,71.8752,1600.0
2012-07-13 13:25:00,73.56,73.63,73.56,73.62,800.0,71.7874,71.8557,71.7874,71.8459,800.0
2012-07-13 13:30:00,73.63,73.63,73.44,73.56,4000.0,71.8557,71.8557,71.6702,71.7874,4000.0
2012-07-13 13:35:00,73.54,73.66,73.5,73.64,800.0,71.7678,71.8849,71.7288,71.8654,800.0
2012-07-13 13:40:00,73.7,73.78,73.7,73.78,200.0,71.924,72.0021,71.924,72.0021,200.0
2012-07-13 13:45:00,73.73,73.78,73.72,73.78,2100.0,71.9533,72.0021,71.9435,72.0021,2100.0
2012-07-13 13:50:00,73.75,73.85,73.72,73.78,3000.0,71.9728,72.0704,71.9435,72.0021,3000.0
2012-07-13 13:55:00,73.73,73.82,73.68,73.68,1400.0,71.9533,72.0411,71.9045,71.9045,1400.0
2012-07-13 14:00:00,73.61,73.68,73.52,73.61,1600.0,71.8361,71.9045,71.7483,71.8361,1600.0
2012-07-13 14:05:00,73.58,73.71,73.58,73.71,1700.0,71.8069,71.9337,71.8069,71.9337,1700.0
2012-07-13 14:10:00,73.67,73.85,73.49,73.65,18800.0,71.8947,72.0704,71.719,71.8752,18800.0
2012-07-13 14:15:00,73.55,74.3,73.55,74.19,23500.0,71.7776,72.5095,71.7776,72.4022,23500.0
2012-07-13 14:20:00,74.19,74.26,74.07,74.07,2300.0,72.4022,72.4705,72.2851,72.2851,2300.0
2012-07-13 14:25:00,74.16,74.16,74.07,74.08,1000.0,72.3729,72.3729,72.2851,72.2948,1000.0
2012-07-13 14:30:00,74.03,74.03,74.02,74.02,200.0,72.246,72.246,72.2363,72.2363,200.0
2012-07-13 14:35:00,73.99,74.08,73.95,74.08,2100.0,72.207,72.2948,72.168,72.2948,2100.0
2012-07-13 14:40:00,74.07,74.07,74.07,74.07,200.0,72.2851,72.2851,72.2851,72.2851,200.0
2012-07-13 14:45:00,74.09,74.09,74.09,74.09,100.0,72.3046,72.3046,72.3046,72.3046,100.0
2012-07-13 14:50:00,74.13,74.18,74.09,74.13,800.0,72.3436,72.3924,72.3046,72.3436,800.0
2012-07-13 14:55:00,74.09,74.14,74.07,74.07,600.0,72.3046,72.3534,72.2851,72.2851,600.0
2012-07-13 15:00:00,74.08,74.46,74.06,74.45,4400.0,72.2948,72.6657,72.2753,72.6559,4400.0
2012-07-13 15:05:00,74.43,74.43,74.32,74.32,400.0,72.6364,72.6364,72.529,72.529,400.0
2012-07-13 15:10:00,74.42,74.49,74.38,74.39,2600.0,72.6266,72.6949,72.5876,72.5974,2600.0
2012-07-13 15:15:00,74.38,74.4,74.25,74.25,2000.0,72.5876,72.6071,72.4607,72.4607,2000.0
2012-07-13 15:20:00,74.31,74.32,74.14,74.24,4000.0,72.5193,72.529,72.3534,72.451,4000.0
2012-07-13 15:25:00,74.22,74.31,74.03,74.04,4300.0,72.4314,72.5193,72.246,72.2558,4300.0
2012-07-13 15:30:00,74.05,74.31,74.02,74.11,6000.0,72.2655,72.5193,72.2363,72.3241,6000.0
2012-07-13 15:35:00,74.17,74.18,73.98,74.04,1800.0,72.3827,72.3924,72.1972,72.2558,1800.0
2012-07-13 15:40:00,74.02,74.25,73.99,74.25,7400.0,72.2363,72.4607,72.207,72.4607,7400.0
2012-07-13 15:45:00,74.19,74.24,74.04,74.15,6100.0,72.4022,72.451,72.2558,72.3631,6100.0
2012-07-13 15:50:00,74.12,74.24,73.95,74.24,4000.0,72.3339,72.451,72.168,72.451,4000.0
2012-07-13 15:55:00,74.2,74.3,74.11,74.25,8100.0,72.4119,72.5095,72.3241,72.4607,8100.0
2012-07-16 09:30:00,74.93,74.93,74.0,74.18,10800.0,73.1243,73.1243,72.2167,72.3924,10800.0
2012-07-16 09:35:00,74.2,74.2,74.0,74.0,1900.0,72.4119,72.4119,72.2167,72.2167,1900.0
2012-07-16 09:40:00,74.06,74.06,73.42,73.43,2100.0,72.2753,72.2753,71.6507,71.6605,2100.0
2012-07-16 09:45:00,73.42,73.42,73.04,73.2,2500.0,71.6507,71.6507,71.2799,71.436,2500.0
2012-07-16 09:50:00,73.14,73.25,73.14,73.18,800.0,71.3775,71.4848,71.3775,71.4165,800.0
2012-07-16 09:55:00,73.12,73.18,73.01,73.11,4000.0,71.358,71.4165,71.2506,71.3482,4000.0
2012-07-16 10:00:00,73.14,73.15,73.07,73.07,1500.0,71.3775,71.3872,71.3092,71.3092,1500.0
2012-07-16 10:05:00,73.01,73.01,72.77,72.77,2000.0,71.2506,71.2506,71.0164,71.0164,2000.0
2012-07-16 10:10:00,72.77,72.93,72.77,72.86,2100.0,71.0164,71.1725,71.0164,71.1042,2100.0
2012-07-16 10:15:00,72.77,72.95,72.77,72.93,3400.0,71.0164,71.1921,71.0164,71.1725,3400.0
2012-07-16 10:20:00,72.88,72.89,72.73,72.82,4900.0,71.1237,71.1335,70.9774,71.0652,4900.0
2012-07-16 10:25:00,72.77,72.84,72.44,72.49,18300.0,71.0164,71.0847,70.6943,70.7431,18300.0
2012-07-16 10:30:00,72.48,72.59,72.36,72.47,8100.0,70.7334,70.8407,70.6163,70.7236,8100.0
2012-07-16 10:35:00,72.49,72.95,72.47,72.95,5000.0,70.7431,71.1921,70.7236,71.1921,5000.0
2012-07-16 10:40:00,72.92,72.94,72.75,72.83,3100.0,71.1628,71.1823,70.9969,71.0749,3100.0
2012-07-16 10:45:00,72.83,72.9,72.76,72.9,2400.0,71.0749,71.1433,71.0066,71.1433,2400.0
2012-07-16 10:50:00,72.78,72.8,72.77,72.77,400.0,71.0261,71.0457,71.0164,71.0164,400.0
2012-07-16 10:55:00,72.82,72.82,72.48,72.48,1900.0,71.0652,71.0652,70.7334,70.7334,1900.0
2012-07-16 11:00:00,72.47,72.56,72.3,72.3,4800.0,70.7236,70.8115,70.5577,70.5577,4800.0
2012-07-16 11:05:00,72.3,72.3,72.3,72.3,0.0,70.5577,70.5577,70.5577,70.5577,0.0
2012-07-16 11:10:00,72.32,72.49,72.32,72.37,1600.0,70.5772,70.7431,70.5772,70.626,1600.0
2012-07-16 11:15:00,72.6,72.6,72.4,72.6,7700.0,70.8505,70.8505,70.6553,70.8505,7700.0
2012-07-16 11:20:00,72.6,72.6,72.6,72.6,0.0,70.8505,70.8505,70.8505,70.8505,0.0
2012-07-16 11:25:00,72.59,72.62,72.59,72.62,300.0,70.8407,70.87,70.8407,70.87,300.0
2012-07-16 11:30:00,72.55,72.55,72.4,72.5,800.0,70.8017,70.8017,70.6553,70.7529,800.0
2012-07-16 11:35:00,72.39,72.5,72.35,72.5,1300.0,70.6455,70.7529,70.6065,70.7529,1300.0
2012-07-16 11:40:00,72.35,72.46,72.25,72.25,1100.0,70.6065,70.7139,70.5089,70.5089,1100.0
2012-07-16 11:45:00,72.28,72.36,72.27,72.36,1800.0,70.5382,70.6163,70.5284,70.6163,1800.0
2012-07-16 11:50:00,72.22,72.28,72.2,72.2,500.0,70.4796,70.5382,70.4601,70.4601,500.0
2012-07-16 11:55:00,72.26,72.43,72.14,72.43,2600.0,70.5187,70.6846,70.4016,70.6846,2600.0
2012-07-16 12:00:00,72.3,72.42,72.27,72.3,1500.0,70.5577,70.6748,70.5284,70.5577,1500.0
2012-07-16 12:05:00,72.3,72.52,72.29,72.5,9900.0,70.5577,70.7724,70.548,70.7529,9900.0
2012-07-16 12:10:00,72.49,72.53,72.47,72.49,1000.0,70.7431,70.7822,70.7236,70.7431,1000.0
2012-07-16 12:15:00,72.52,72.52,72.25,72.42,1400.0,70.7724,70.7724,70.5089,70.6748,1400.0
2012-07-16 12:20:00,72.42,72.47,72.41,72.41,700.0,70.6748,70.7236,70.6651,70.6651,700.0
2012-07-16 12:25:00,72.41,72.41,72.18,72.37,500.0,70.6651,70.6651,70.4406,70.626,500.0
2012-07-16 12:30:00,72.34,72.34,72.26,72.26,200.0,70.5968,70.5968,70.5187,70.5187,200.0
2012-07-16 12:35:00,72.18,72.35,71.91,71.91,5800.0,70.4406,70.6065,70.1771,70.1771,5800.0
2012-07-16 12:40:00,71.96,71.96,71.95,71.95,300.0,70.2259,70.2259,70.2162,70.2162,300.0
2012-07-16 12:45:00,71.89,72.0,71.8,71.85,1700.0,70.1576,70.2649,70.0698,70.1186,1700.0
2012-07-16 12:50:00,71.85,71.91,71.81,71.91,5600.0,70.1186,70.1771,70.0795,70.1771,5600.0
2012-07-16 12:55:00,71.88,71.93,71.83,71.88,3800.0,70.1478,70.1966,70.099,70.1478,3800.0
2012-07-16 13:00:00,71.83,71.91,71.83,71.9,2200.0,70.099,70.1771,70.099,70.1674,2200.0
2012-07-16 13:05:00,71.84,71.9,71.75,71.86,3900.0,70.1088,70.1674,70.021,70.1283,3900.0
2012-07-16 13:10:00,71.85,71.88,71.78,71.88,5100.0,70.1186,70.1478,70.0502,70.1478,5100.0
2012-07-16 13:15:00,71.83,71.89,71.8,71.89,2700.0,70.099,70.1576,70.0698,70.1576,2700.0
2012-07-16 13:20:00,71.84,71.92,71.78,71.88,4200.0,70.1088,70.1869,70.0502,70.1478,4200.0
2012-07-16 13:25:00,71.92,71.93,71.9,71.92,800.0,70.1869,70.1966,70.1674,70.1869,800.0
2012-07-16 13:30:00,71.92,71.99,71.92,71.95,1900.0,70.1869,70.2552,70.1869,70.2162,1900.0
2012-07-16 13:35:00,71.92,71.99,71.88,71.99,1000.0,70.1869,70.2552,70.1478,70.2552,1000.0
2012-07-16 13:40:00,71.88,71.98,71.88,71.94,1700.0,70.1478,70.2454,70.1478,70.2064,1700.0
2012-07-16 13:45:00,71.94,72.32,71.94,72.28,2200.0,70.2064,70.5772,70.2064,70.5382,2200.0
2012-07-16 13:50:00,72.2,72.24,72.16,72.21,800.0,70.4601,70.4992,70.4211,70.4699,800.0
2012-07-16 13:55:00,72.21,72.21,72.21,72.21,100.0,70.4699,70.4699,70.4699,70.4699,100.0
2012-07-16 14:00:00,72.28,72.33,72.17,72.33,1400.0,70.5382,70.587,70.4308,70.587,1400.0
2012-07-16 14:05:00,72.33,72.33,72.33,72.33,100.0,70.587,70.587,70.587,70.587,100.0
2012-07-16 14:10:00,72.34,72.39,72.34,72.39,200.0,70.5968,70.6455,70.5968,70.6455,200.0
2012-07-16 14:15:00,72.38,72.39,72.33,72.38,800.0,70.6358,70.6455,70.587,70.6358,800.0
2012-07-16 14:20:00,72.35,72.39,72.27,72.39,500.0,70.6065,70.6455,70.5284,70.6455,500.0
2012-07-16 14:25:00,72.38,72.38,72.38,72.38,300.0,70.6358,70.6358,70.6358,70.6358,300.0
2012-07-16 14:30:00,72.39,72.39,72.09,72.09,3000.0,70.6455,70.6455,70.3528,70.3528,3000.0
2012-07-16 14:35:00,72.13,72.33,72.13,72.33,7600.0,70.3918,70.587,70.3918,70.587,7600.0
2012-07-16 14:40:00,72.25,72.29,72.21,72.27,1300.0,70.5089,70.548,70.4699,70.5284,1300.0
2012-07-16 14:45:00,72.27,72.27,72.27,72.27,0.0,70.5284,70.5284,70.5284,70.5284,0.0
2012-07-16 14:50:00,72.33,72.37,72.27,72.28,5200.0,70.587,70.626,70.5284,70.5382,5200.0
2012-07-16 14:55:00,72.33,72.36,72.29,72.3,1900.0,70.587,70.6163,70.548,70.5577,1900.0
2012-07-16 15:00:00,72.21,72.29,72.21,72.28,4200.0,70.4699,70.548,70.4699,70.5382,4200.0
2012-07-16 15:05:00,72.29,72.34,72.28,72.29,1000.0,70.548,70.5968,70.5382,70.548,1000.0
2012-07-16 15:10:00,72.21,72.3,72.21,72.23,300.0,70.4699,70.5577,70.4699,70.4894,300.0
2012-07-16 15:15:00,72.28,72.42,72.27,72.42,2300.0,70.5382,70.6748,70.5284,70.6748,2300.0
2012-07-16 15:20:00,72.33,72.42,72.29,72.3,2500.0,70.587,70.6748,70.548,70.5577,2500.0
2012-07-16 15:25:00,72.33,72.41,72.3,72.31,2100.0,70.587,70.6651,70.5577,70.5675,2100.0
2012-07-16 15:30:00,72.3,72.39,72.24,72.29,4400.0,70.5577,70.6455,70.4992,70.548,4400.0
2012-07-16 15:35:00,72.26,72.3,71.81,71.97,7100.0,70.5187,70.5577,70.0795,70.2357,7100.0
2012-07-16 15:40:00,71.87,71.92,71.49,71.6,17100.0,70.1381,70.1869,69.7672,69.8746,17100.0
2012-07-16 15:45:00,71.56,71.77,71.31,71.43,28100.0,69.8355,70.0405,69.5916,69.7087,28100.0
2012-07-16 15:50:00,71.46,71.92,71.46,71.8,37500.0,69.738,70.1869,69.738,70.0698,37500.0
2012-07-16 15:55:00,71.78,71.79,71.48,71.66,45700.0,70.0502,70.06,69.7575,69.9331,45700.0
2012-07-17 09:30:00,71.63,72.1,70.64,70.79,16100.0,69.9039,70.3625,68.9377,69.0841,16100.0
2012-07-17 09:35:00,70.88,71.45,70.88,71.09,4400.0,69.1719,69.7282,69.1719,69.3769,4400.0
2012-07-17 09:40:00,71.24,71.43,71.0,71.17,6400.0,69.5233,69.7087,69.289,69.4549,6400.0
2012-07-17 09:45:00,71.12,71.19,70.02,70.02,9100.0,69.4062,69.4745,68.3327,68.3327,9100.0
2012-07-17 09:50:00,70.03,70.16,69.57,69.6,16400.0,68.3424,68.4693,67.8935,67.9228,16400.0
2012-07-17 09:55:00,69.92,69.98,69.59,69.7,4400.0,68.2351,68.2936,67.913,68.0204,4400.0
2012-07-17 10:00:00,69.77,69.77,69.36,69.54,5900.0,68.0887,68.0887,67.6886,67.8642,5900.0
2012-07-17 10:05:00,69.57,69.62,69.19,69.36,8400.0,67.8935,67.9423,67.5227,67.6886,8400.0
2012-07-17 10:10:00,69.37,69.63,69.24,69.42,18500.0,67.6983,67.9521,67.5715,67.7471,18500.0
2012-07-17 10:15:00,69.35,69.35,69.12,69.14,13500.0,67.6788,67.6788,67.4543,67.4739,13500.0
2012-07-17 10:20:00,69.15,69.25,69.06,69.12,13200.0,67.4836,67.5812,67.3958,67.4543,13200.0
2012-07-17 10:25:00,69.22,69.33,69.13,69.2,3200.0,67.5519,67.6593,67.4641,67.5324,3200.0
2012-07-17 10:30:00,69.28,69.59,69.18,69.59,1200.0,67.6105,67.913,67.5129,67.913,1200.0
2012-07-17 10:35:00,69.46,69.49,68.59,68.59,13400.0,67.7862,67.8154,66.9371,66.9371,13400.0
2012-07-17 10:40:00,68.58,68.95,68.36,68.95,6500.0,66.9274,67.2884,66.7127,67.2884,6500.0
2012-07-17 10:45:00,68.82,68.82,68.15,68.52,25100.0,67.1616,67.1616,66.5077,66.8688,25100.0
2012-07-17 10:50:00,68.51,68.87,68.49,68.49,3000.0,66.859,67.2104,66.8395,66.8395,3000.0
2012-07-17 10:55:00,68.63,68.79,68.49,68.53,2700.0,66.9762,67.1323,66.8395,66.8786,2700.0
2012-07-17 11:00:00,68.65,68.8,68.51,68.66,6900.0,66.9957,67.1421,66.859,67.0054,6900.0
2012-07-17 11:05:00,68.79,68.8,68.59,68.66,5100.0,67.1323,67.1421,66.9371,67.0054,5100.0
2012-07-17 11:10:00,68.7,68.8,68.49,68.67,9900.0,67.0445,67.1421,66.8395,67.0152,9900.0
2012-07-17 11:15:00,68.67,68.72,68.43,68.69,14600.0,67.0152,67.064,66.781,67.0347,14600.0
2012-07-17 11:20:00,68.69,68.77,68.65,68.71,3600.0,67.0347,67.1128,66.9957,67.0542,3600.0
2012-07-17 11:25:00,68.71,68.82,68.7,68.8,28300.0,67.0542,67.1616,67.0445,67.1421,28300.0
2012-07-17 11:30:00,68.86,69.05,68.75,68.93,14400.0,67.2006,67.386,67.0933,67.2689,14400.0
2012-07-17 11:35:00,68.91,69.02,68.75,68.91,20700.0,67.2494,67.3568,67.0933,67.2494,20700.0
2012-07-17 11:40:00,68.9,69.01,68.7,69.01,11800.0,67.2396,67.347,67.0445,67.347,11800.0
2012-07-17 11:45:00,69.01,69.02,68.62,68.7,22000.0,67.347,67.3568,66.9664,67.0445,22000.0
2012-07-17 11:50:00,68.79,68.99,68.75,68.84,12900.0,67.1323,67.3275,67.0933,67.1811,12900.0
2012-07-17 11:55:00,68.92,69.0,68.78,68.97,7800.0,67.2592,67.3372,67.1225,67.308,7800.0
2012-07-17 12:00:00,68.98,69.07,68.9,69.07,12600.0,67.3177,67.4056,67.2396,67.4056,12600.0
2012-07-17 12:05:00,69.07,69.1,68.76,68.87,14300.0,67.4056,67.4348,67.103,67.2104,14300.0
2012-07-17 12:10:00,68.83,69.27,68.82,69.27,6100.0,67.1713,67.6007,67.1616,67.6007,6100.0
2012-07-17 12:15:00,69.27,69.58,69.23,69.45,5800.0,67.6007,67.9033,67.5617,67.7764,5800.0
2012-07-17 12:20:00,69.58,69.9,69.5,69.82,26000.0,67.9033,68.2156,67.8252,68.1375,26000.0
2012-07-17 12:25:00,69.85,69.94,69.74,69.88,34300.0,68.1668,68.2546,68.0594,68.196,34300.0
2012-07-17 12:30:00,69.92,69.96,69.81,69.86,2900.0,68.2351,68.2741,68.1277,68.1765,2900.0
2012-07-17 12:35:00,69.86,69.92,69.63,69.63,5400.0,68.1765,68.2351,67.9521,67.9521,5400.0
2012-07-17 12:40:00,69.79,69.8,69.62,69.79,2800.0,68.1082,68.118,67.9423,68.1082,2800.0
2012-07-17 12:45:00,69.8,69.88,69.74,69.84,2800.0,68.118,68.196,68.0594,68.157,2800.0
2012-07-17 12:50:00,69.84,69.85,69.76,69.85,1600.0,68.157,68.1668,68.0789,68.1668,1600.0
2012-07-17 12:55:00,69.89,69.89,69.78,69.79,1800.0,68.2058,68.2058,68.0984,68.1082,1800.0
2012-07-17 13:00:00,69.79,69.89,69.62,69.89,5400.0,68.1082,68.2058,67.9423,68.2058,5400.0
2012-07-17 13:05:00,69.86,70.1,69.86,70.1,1700.0,68.1765,68.4107,68.1765,68.4107,1700.0
2012-07-17 13:10:00,70.1,70.25,70.1,70.22,500.0,68.4107,68.5571,68.4107,68.5278,500.0
2012-07-17 13:15:00,70.28,70.33,70.26,70.33,800.0,68.5864,68.6352,68.5669,68.6352,800.0
2012-07-17 13:20:00,70.4,70.5,70.35,70.48,2000.0,68.7035,68.8011,68.6547,68.7816,2000.0
2012-07-17 13:25:00,70.56,70.75,70.54,70.58,3100.0,68.8596,69.0451,68.8401,68.8792,3100.0
2012-07-17 13:30:00,70.59,70.59,70.47,70.47,300.0,68.8889,68.8889,68.7718,68.7718,300.0
2012-07-17 13:35:00,70.51,70.53,70.47,70.47,700.0,68.8109,68.8304,68.7718,68.7718,700.0
2012-07-17 13:40:00,70.47,70.68,70.47,70.54,1900.0,68.7718,68.9768,68.7718,68.8401,1900.0
2012-07-17 13:45:00,70.64,70.92,70.52,70.91,11000.0,68.9377,69.211,68.8206,69.2012,11000.0
2012-07-17 13:50:00,70.91,70.98,70.86,70.98,1300.0,69.2012,69.2695,69.1524,69.2695,1300.0
2012-07-17 13:55:00,70.89,70.89,70.59,70.6,4300.0,69.1817,69.1817,68.8889,68.8987,4300.0
2012-07-17 14:00:00,70.5,70.51,70.31,70.31,3800.0,68.8011,68.8109,68.6157,68.6157,3800.0
2012-07-17 14:05:00,70.31,70.31,69.95,69.95,6300.0,68.6157,68.6157,68.2643,68.2643,6300.0
2012-07-17 14:10:00,69.92,70.04,69.76,69.96,7600.0,68.2351,68.3522,68.0789,68.2741,7600.0
2012-07-17 14:15:00,69.89,70.03,69.88,69.96,1200.0,68.2058,68.3424,68.196,68.2741,1200.0
2012-07-17 14:20:00,70.03,70.13,69.96,70.06,4300.0,68.3424,68.44,68.2741,68.3717,4300.0
2012-07-17 14:25:00,70.07,70.25,70.05,70.14,4200.0,68.3815,68.5571,68.3619,68.4498,4200.0
2012-07-17 14:30:00,70.34,70.39,70.13,70.26,2400.0,68.6449,68.6937,68.44,68.5669,2400.0
2012-07-17 14:35:00,70.19,70.34,70.05,70.13,7600.0,68.4986,68.6449,68.3619,68.44,7600.0
2012-07-17 14:40:00,70.17,70.25,70.1,70.23,8000.0,68.479,68.5571,68.4107,68.5376,8000.0
2012-07-17 14:45:00,70.26,70.3,70.13,70.28,5300.0,68.5669,68.6059,68.44,68.5864,5300.0
2012-07-17 14:50:00,70.3,70.3,70.19,70.27,5000.0,68.6059,68.6059,68.4986,68.5766,5000.0
2012-07-17 14:55:00,70.28,70.42,70.26,70.3,9800.0,68.5864,68.723,68.5669,68.6059,9800.0
2012-07-17 15:00:00,70.26,70.37,70.26,70.35,3800.0,68.5669,68.6742,68.5669,68.6547,3800.0
2012-07-17 15:05:00,70.35,70.4,70.22,70.22,5300.0,68.6547,68.7035,68.5278,68.5278,5300.0
2012-07-17 15:10:00,70.37,70.4,70.23,70.23,6600.0,68.6742,68.7035,68.5376,68.5376,6600.0
2012-07-17 15:15:00,70.21,70.28,70.06,70.19,6600.0,68.5181,68.5864,68.3717,68.4986,6600.0
2012-07-17 15:20:00,70.26,70.32,70.2,70.24,5200.0,68.5669,68.6254,68.5083,68.5474,5200.0
2012-07-17 15:25:00,70.24,70.24,69.95,69.95,7300.0,68.5474,68.5474,68.2643,68.2643,7300.0
2012-07-17 15:30:00,70.01,70.16,70.0,70.11,3500.0,68.3229,68.4693,68.3131,68.4205,3500.0
2012-07-17 15:35:00,70.1,70.12,69.99,69.99,20300.0,68.4107,68.4302,68.3034,68.3034,20300.0
2012-07-17 15:40:00,70.07,70.15,69.89,70.09,15300.0,68.3815,68.4595,68.2058,68.401,15300.0
2012-07-17 15:45:00,70.14,70.29,70.09,70.15,6500.0,68.4498,68.5962,68.401,68.4595,6500.0
2012-07-17 15:50:00,70.12,70.25,70.04,70.07,12600.0,68.4302,68.5571,68.3522,68.3815,12600.0
2012-07-17 15:55:00,70.06,70.12,69.84,70.12,20800.0,68.3717,68.4302,68.157,68.4302,20800.0
2012-07-18 09:30:00,70.11,70.85,70.05,70.53,6300.0,68.4205,69.1427,68.3619,68.8304,6300.0
2012-07-18 09:35:00,70.74,71.44,70.74,71.2,2900.0,69.0353,69.7184,69.0353,69.4842,2900.0
2012-07-18 09:40:00,71.2,71.37,71.05,71.37,1500.0,69.4842,69.6501,69.3378,69.6501,1500.0
2012-07-18 09:45:00,71.32,71.32,71.14,71.14,600.0,69.6013,69.6013,69.4257,69.4257,600.0
2012-07-18 09:50:00,71.18,71.51,71.18,71.44,1500.0,69.4647,69.7868,69.4647,69.7184,1500.0
2012-07-18 09:55:00,71.5,71.63,71.39,71.41,5200.0,69.777,69.9039,69.6696,69.6892,5200.0
2012-07-18 10:00:00,71.45,72.34,71.43,72.13,29200.0,69.7282,70.5968,69.7087,70.3918,29200.0
2012-07-18 10:05:00,72.11,72.23,72.06,72.23,5600.0,70.3723,70.4894,70.3235,70.4894,5600.0
2012-07-18 10:10:00,72.24,72.55,72.24,72.53,6000.0,70.4992,70.8017,70.4992,70.7822,6000.0
2012-07-18 10:15:00,72.6,72.71,72.53,72.71,5700.0,70.8505,70.9578,70.7822,70.9578,5700.0
2012-07-18 10:20:00,72.71,72.85,72.44,72.66,5800.0,70.9578,71.0945,70.6943,70.909,5800.0
2012-07-18 10:25:00,72.66,72.99,72.66,72.95,28700.0,70.909,71.2311,70.909,71.1921,28700.0
2012-07-18 10:30:00,72.94,72.94,72.48,72.8,5700.0,71.1823,71.1823,70.7334,71.0457,5700.0
2012-07-18 10:35:00,72.69,72.69,72.34,72.38,5500.0,70.9383,70.9383,70.5968,70.6358,5500.0
2012-07-18 10:40:00,72.43,72.61,72.37,72.58,6900.0,70.6846,70.8602,70.626,70.831,6900.0
2012-07-18 10:45:00,72.5,72.55,72.27,72.32,9700.0,70.7529,70.8017,70.5284,70.5772,9700.0
2012-07-18 10:50:00,72.47,72.7,72.47,72.69,7300.0,70.7236,70.9481,70.7236,70.9383,7300.0
2012-07-18 10:55:00,72.69,72.7,72.5,72.5,1500.0,70.9383,70.9481,70.7529,70.7529,1500.0
2012-07-18 11:00:00,72.62,72.62,72.25,72.35,20500.0,70.87,70.87,70.5089,70.6065,20500.0
2012-07-18 11:05:00,72.48,72.48,72.35,72.45,2400.0,70.7334,70.7334,70.6065,70.7041,2400.0
2012-07-18 11:10:00,72.54,72.62,72.53,72.61,1000.0,70.7919,70.87,70.7822,70.8602,1000.0
2012-07-18 11:15:00,72.59,72.64,72.54,72.6,1900.0,70.8407,70.8895,70.7919,70.8505,1900.0
2012-07-18 11:20:00,72.49,72.56,72.41,72.41,1500.0,70.7431,70.8115,70.6651,70.6651,1500.0
2012-07-18 11:25:00,72.34,72.39,72.34,72.39,800.0,70.5968,70.6455,70.5968,70.6455,800.0
2012-07-18 11:30:00,72.41,72.45,72.41,72.45,1900.0,70.6651,70.7041,70.6651,70.7041,1900.0
2012-07-18 11:35:00,72.45,72.45,72.39,72.39,1100.0,70.7041,70.7041,70.6455,70.6455,1100.0
2012-07-18 11:40:00,72.38,72.38,72.14,72.26,1800.0,70.6358,70.6358,70.4016,70.5187,1800.0
2012-07-18 11:45:00,72.33,72.38,72.25,72.38,2000.0,70.587,70.6358,70.5089,70.6358,2000.0
2012-07-18 11:50:00,72.24,72.35,72.18,72.18,3800.0,70.4992,70.6065,70.4406,70.4406,3800.0
2012-07-18 11:55:00,72.18,72.26,72.18,72.22,4100.0,70.4406,70.5187,70.4406,70.4796,4100.0
2012-07-18 12:00:00,72.21,72.29,72.2,72.24,1900.0,70.4699,70.548,70.4601,70.4992,1900.0
2012-07-18 12:05:00,72.3,72.33,72.23,72.26,4200.0,70.5577,70.587,70.4894,70.5187,4200.0
2012-07-18 12:10:00,72.2,72.26,72.2,72.23,81900.0,70.4601,70.5187,70.4601,70.4894,81900.0
2012-07-18 12:15:00,72.2,72.25,72.03,72.1,5500.0,70.4601,70.5089,70.2942,70.3625,5500.0
2012-07-18 12:20:00,72.14,72.18,72.09,72.18,1300.0,70.4016,70.4406,70.3528,70.4406,1300.0
2012-07-18 12:25:00,72.15,72.17,72.03,72.03,1000.0,70.4113,70.4308,70.2942,70.2942,1000.0
2012-07-18 12:30:00,72.09,72.09,71.91,71.92,18000.0,70.3528,70.3528,70.1771,70.1869,18000.0
2012-07-18 12:35:00,71.9,71.99,71.85,71.85,500.0,70.1674,70.2552,70.1186,70.1186,500.0
2012-07-18 12:40:00,71.86,71.96,71.86,71.96,300.0,70.1283,70.2259,70.1283,70.2259,300.0
2012-07-18 12:45:00,72.0,72.0,71.88,71.89,1200.0,70.2649,70.2649,70.1478,70.1576,1200.0
2012-07-18 12:50:00,71.89,71.92,71.88,71.88,44600.0,70.1576,70.1869,70.1478,70.1478,44600.0
2012-07-18 12:55:00,71.92,71.93,71.78,71.87,3000.0,70.1869,70.1966,70.0502,70.1381,3000.0
2012-07-18 13:00:00,71.73,71.87,71.73,71.87,200.0,70.0015,70.1381,70.0015,70.1381,200.0
2012-07-18 13:05:00,71.9,72.07,71.9,72.07,1000.0,70.1674,70.3333,70.1674,70.3333,1000.0
2012-07-18 13:10:00,72.05,72.11,71.86,71.93,3600.0,70.3137,70.3723,70.1283,70.1966,3600.0
2012-07-18 13:15:00,71.93,71.93,71.93,71.93,0.0,70.1966,70.1966,70.1966,70.1966,0.0
2012-07-18 13:20:00,71.89,71.94,71.89,71.94,600.0,70.1576,70.2064,70.1576,70.2064,600.0
2012-07-18 13:25:00,71.95,71.98,71.82,71.82,900.0,70.2162,70.2454,70.0893,70.0893,900.0
2012-07-18 13:30:00,71.85,71.91,71.85,71.91,1000.0,70.1186,70.1771,70.1186,70.1771,1000.0
2012-07-18 13:35:00,71.9,71.9,71.74,71.74,1500.0,70.1674,70.1674,70.0112,70.0112,1500.0
2012-07-18 13:40:00,71.79,71.85,71.77,71.77,600.0,70.06,70.1186,70.0405,70.0405,600.0
2012-07-18 13:45:00,71.81,71.92,71.79,71.89,2900.0,70.0795,70.1869,70.06,70.1576,2900.0
2012-07-18 13:50:00,71.8,71.84,71.6,71.73,1700.0,70.0698,70.1088,69.8746,70.0015,1700.0
2012-07-18 13:55:00,71.74,71.78,71.6,71.73,14300.0,70.0112,70.0502,69.8746,70.0015,14300.0
2012-07-18 14:00:00,71.72,71.81,71.48,71.53,5000.0,69.9917,70.0795,69.7575,69.8063,5000.0
2012-07-18 14:05:00,71.5,71.65,71.5,71.64,2300.0,69.777,69.9234,69.777,69.9136,2300.0
2012-07-18 14:10:00,71.68,71.68,71.62,71.62,900.0,69.9527,69.9527,69.8941,69.8941,900.0
2012-07-18 14:15:00,71.6,71.65,71.51,71.64,2200.0,69.8746,69.9234,69.7868,69.9136,2200.0
2012-07-18 14:20:00,71.65,71.71,71.52,71.52,2100.0,69.9234,69.9819,69.7965,69.7965,2100.0
2012-07-18 14:25:00,71.53,71.56,71.42,71.42,10200.0,69.8063,69.8355,69.6989,69.6989,10200.0
2012-07-18 14:30:00,71.4,71.47,71.31,71.4,11200.0,69.6794,69.7477,69.5916,69.6794,11200.0
2012-07-18 14:35:00,71.34,71.34,71.18,71.18,1700.0,69.6209,69.6209,69.4647,69.4647,1700.0
2012-07-18 14:40:00,71.18,71.27,71.08,71.11,2900.0,69.4647,69.5525,69.3671,69.3964,2900.0
2012-07-18 14:45:00,71.11,71.16,71.1,71.14,1600.0,69.3964,69.4452,69.3866,69.4257,1600.0
2012-07-18 14:50:00,71.15,71.22,71.03,71.03,3300.0,69.4354,69.5037,69.3183,69.3183,3300.0
2012-07-18 14:55:00,71.02,71.09,71.0,71.07,2800.0,69.3086,69.3769,69.289,69.3574,2800.0
2012-07-18 15:00:00,71.13,71.2,71.1,71.1,5300.0,69.4159,69.4842,69.3866,69.3866,5300.0
2012-07-18 15:05:00,71.18,71.18,71.03,71.04,3200.0,69.4647,69.4647,69.3183,69.3281,3200.0
2012-07-18 15:10:00,71.09,71.21,71.09,71.18,4200.0,69.3769,69.494,69.3769,69.4647,4200.0
2012-07-18 15:15:00,71.17,71.46,71.15,71.44,18400.0,69.4549,69.738,69.4354,69.7184,18400.0
2012-07-18 15:20:00,71.58,71.84,71.56,71.62,13200.0,69.8551,70.1088,69.8355,69.8941,13200.0
2012-07-18 15:25:00,71.65,71.89,71.59,71.89,14700.0,69.9234,70.1576,69.8648,70.1576,14700.0
2012-07-18 15:30:00,71.89,72.0,71.88,71.96,21600.0,70.1576,70.2649,70.1478,70.2259,21600.0
2012-07-18 15:35:00,71.99,72.06,71.94,71.99,7200.0,70.2552,70.3235,70.2064,70.2552,7200.0
2012-07-18 15:40:00,71.99,72.07,71.99,72.0,6900.0,70.2552,70.3333,70.2552,70.2649,6900.0
2012-07-18 15:45:00,71.99,72.0,71.9,71.98,8700.0,70.2552,70.2649,70.1674,70.2454,8700.0
2012-07-18 15:50:00,71.95,72.07,71.7,71.79,23600.0,70.2162,70.3333,69.9722,70.06,23600.0
2012-07-18 15:55:00,71.76,71.97,71.69,71.9,22100.0,70.0307,70.2357,69.9624,70.1674,22100.0
2012-07-19 09:30:00,72.89,73.01,72.72,72.92,7700.0,71.1335,71.2506,70.9676,71.1628,7700.0
2012-07-19 09:35:00,72.95,73.3,72.83,72.83,1600.0,71.1921,71.5336,71.0749,71.0749,1600.0
2012-07-19 09:40:00,72.8,72.97,72.77,72.87,2000.0,71.0457,71.2116,71.0164,71.114,2000.0
2012-07-19 09:45:00,72.8,72.9,72.73,72.81,700.0,71.0457,71.1433,70.9774,71.0554,700.0
2012-07-19 09:50:00,72.71,72.86,72.65,72.65,4300.0,70.9578,71.1042,70.8993,70.8993,4300.0
2012-07-19 09:55:00,72.67,72.77,72.49,72.77,3300.0,70.9188,71.0164,70.7431,71.0164,3300.0
2012-07-19 10:00:00,72.78,72.83,72.5,72.67,2400.0,71.0261,71.0749,70.7529,70.9188,2400.0
2012-07-19 10:05:00,72.68,72.68,72.34,72.46,1300.0,70.9286,70.9286,70.5968,70.7139,1300.0
2012-07-19 10:10:00,72.51,72.51,72.3,72.3,900.0,70.7627,70.7627,70.5577,70.5577,900.0
2012-07-19 10:15:00,72.46,72.61,72.43,72.57,500.0,70.7139,70.8602,70.6846,70.8212,500.0
2012-07-19 10:20:00,72.56,72.56,72.28,72.41,8200.0,70.8115,70.8115,70.5382,70.6651,8200.0
2012-07-19 10:25:00,72.57,72.67,72.57,72.67,500.0,70.8212,70.9188,70.8212,70.9188,500.0
2012-07-19 10:30:00,72.65,72.65,72.58,72.59,2800.0,70.8993,70.8993,70.831,70.8407,2800.0
2012-07-19 10:35:00,72.54,72.54,72.38,72.38,300.0,70.7919,70.7919,70.6358,70.6358,300.0
2012-07-19 10:40:00,72.47,72.57,72.44,72.53,1900.0,70.7236,70.8212,70.6943,70.7822,1900.0
2012-07-19 10:45:00,72.63,72.85,72.49,72.85,900.0,70.8798,71.0945,70.7431,71.0945,900.0
2012-07-19 10:50:00,72.9,72.9,72.79,72.79,1100.0,71.1433,71.1433,71.0359,71.0359,1100.0
2012-07-19 10:55:00,72.77,72.97,72.75,72.85,14000.0,71.0164,71.2116,70.9969,71.0945,14000.0
2012-07-19 11:00:00,72.82,73.16,72.82,73.15,6200.0,71.0652,71.397,71.0652,71.3872,6200.0
2012-07-19 11:05:00,73.14,73.66,73.14,73.66,3100.0,71.3775,71.8849,71.3775,71.8849,3100.0
2012-07-19 11:10:00,73.67,73.67,73.43,73.47,2500.0,71.8947,71.8947,71.6605,71.6995,2500.0
2012-07-19 11:15:00,73.44,73.47,73.35,73.39,1600.0,71.6702,71.6995,71.5824,71.6214,1600.0
2012-07-19 11:20:00,73.32,73.32,73.3,73.3,700.0,71.5531,71.5531,71.5336,71.5336,700.0
2012-07-19 11:25:00,73.21,73.24,73.09,73.24,1500.0,71.4458,71.4751,71.3287,71.4751,1500.0
2012-07-19 11:30:00,73.25,73.27,73.19,73.19,1600.0,71.4848,71.5043,71.4263,71.4263,1600.0
2012-07-19 11:35:00,73.25,73.27,73.1,73.1,1900.0,71.4848,71.5043,71.3384,71.3384,1900.0
2012-07-19 11:40:00,72.96,73.05,72.81,72.96,13400.0,71.2018,71.2896,71.0554,71.2018,13400.0
2012-07-19 11:45:00,72.88,72.95,72.84,72.89,1800.0,71.1237,71.1921,71.0847,71.1335,1800.0
2012-07-19 11:50:00,72.99,73.26,72.97,73.07,9600.0,71.2311,71.4946,71.2116,71.3092,9600.0
2012-07-19 11:55:00,73.07,73.13,73.07,73.13,300.0,71.3092,71.3677,71.3092,71.3677,300.0
2012-07-19 12:00:00,73.13,73.13,73.13,73.13,0.0,71.3677,71.3677,71.3677,71.3677,0.0
2012-07-19 12:05:00,73.18,73.18,73.18,73.18,100.0,71.4165,71.4165,71.4165,71.4165,100.0
2012-07-19 12:10:00,73.26,73.26,73.19,73.2,2400.0,71.4946,71.4946,71.4263,71.436,2400.0
2012-07-19 12:15:00,73.21,73.37,73.21,73.33,2400.0,71.4458,71.6019,71.4458,71.5629,2400.0
2012-07-19 12:20:00,73.34,73.35,73.3,73.33,1000.0,71.5727,71.5824,71.5336,71.5629,1000.0
2012-07-19 12:25:00,73.37,73.98,73.37,73.9,14200.0,71.6019,72.1972,71.6019,72.1192,14200.0
2012-07-19 12:30:00,73.82,74.1,73.72,73.93,8300.0,72.0411,72.3143,71.9435,72.1484,8300.0
2012-07-19 12:35:00,74.03,74.19,73.78,73.78,4000.0,72.246,72.4022,72.0021,72.0021,4000.0
2012-07-19 12:40:00,73.68,73.82,73.68,73.82,1100.0,71.9045,72.0411,71.9045,72.0411,1100.0
2012-07-19 12:45:00,73.72,73.78,73.68,73.68,500.0,71.9435,72.0021,71.9045,71.9045,500.0
2012-07-19 12:50:00,73.75,73.92,73.75,73.91,3600.0,71.9728,72.1387,71.9728,72.1289,3600.0
2012-07-19 12:55:00,73.72,73.88,73.72,73.88,2400.0,71.9435,72.0996,71.9435,72.0996,2400.0
2012-07-19 13:00:00,73.92,73.97,73.88,73.97,800.0,72.1387,72.1875,72.0996,72.1875,800.0
2012-07-19 13:05:00,73.89,73.96,73.78,73.78,1500.0,72.1094,72.1777,72.0021,72.0021,1500.0
2012-07-19 13:10:00,73.73,73.75,73.66,73.66,2400.0,71.9533,71.9728,71.8849,71.8849,2400.0
2012-07-19 13:15:00,73.72,73.75,73.68,73.68,4200.0,71.9435,71.9728,71.9045,71.9045,4200.0
2012-07-19 13:20:00,73.57,73.64,73.57,73.64,200.0,71.7971,71.8654,71.7971,71.8654,200.0
2012-07-19 13:25:00,73.52,74.1,73.52,74.1,10000.0,71.7483,72.3143,71.7483,72.3143,10000.0
2012-07-19 13:30:00,74.14,74.26,74.07,74.26,26200.0,72.3534,72.4705,72.2851,72.4705,26200.0
2012-07-19 13:35:00,74.27,74.39,74.02,74.08,12600.0,72.4802,72.5974,72.2363,72.2948,12600.0
2012-07-19 13:40:00,74.08,74.22,74.03,74.2,4000.0,72.2948,72.4314,72.246,72.4119,4000.0
2012-07-19 13:45:00,74.12,74.15,73.99,73.99,1400.0,72.3339,72.3631,72.207,72.207,1400.0
2012-07-19 13:50:00,73.86,73.86,73.73,73.83,1400.0,72.0801,72.0801,71.9533,72.0508,1400.0
2012-07-19 13:55:00,73.7,73.94,73.54,73.94,16200.0,71.924,72.1582,71.7678,72.1582,16200.0
2012-07-19 14:00:00,73.92,73.92,73.72,73.72,3700.0,72.1387,72.1387,71.9435,71.9435,3700.0
2012-07-19 14:05:00,73.75,73.75,73.62,73.66,1100.0,71.9728,71.9728,71.8459,71.8849,1100.0
2012-07-19 14:10:00,73.73,73.87,73.7,73.87,1100.0,71.9533,72.0899,71.924,72.0899,1100.0
2012-07-19 14:15:00,73.87,73.87,73.87,73.87,300.0,72.0899,72.0899,72.0899,72.0899,300.0
2012-07-19 14:20:00,73.77,73.79,73.52,73.79,2100.0,71.9923,72.0118,71.7483,72.0118,2100.0
2012-07-19 14:25:00,73.7,73.75,73.7,73.7,600.0,71.924,71.9728,71.924,71.924,600.0
2012-07-19 14:30:00,73.7,73.74,73.59,73.59,3400.0,71.924,71.963,71.8166,71.8166,3400.0
2012-07-19 14:35:00,73.6,73.79,73.6,73.68,3800.0,71.8264,72.0118,71.8264,71.9045,3800.0
2012-07-19 14:40:00,73.67,73.75,73.53,73.53,1100.0,71.8947,71.9728,71.7581,71.7581,1100.0
2012-07-19 14:45:00,73.52,73.52,73.42,73.43,1000.0,71.7483,71.7483,71.6507,71.6605,1000.0
2012-07-19 14:50:00,73.41,73.41,73.23,73.23,13200.0,71.641,71.641,71.4653,71.4653,13200.0
2012-07-19 14:55:00,73.25,73.57,73.25,73.49,1500.0,71.4848,71.7971,71.4848,71.719,1500.0
2012-07-19 15:00:00,73.4,73.4,73.29,73.29,300.0,71.6312,71.6312,71.5239,71.5239,300.0
2012-07-19 15:05:00,73.31,73.55,73.3,73.44,2200.0,71.5434,71.7776,71.5336,71.6702,2200.0
2012-07-19 15:10:00,73.45,73.5,73.42,73.42,1500.0,71.68,71.7288,71.6507,71.6507,1500.0
2012-07-19 15:15:00,73.42,73.43,73.33,73.36,3200.0,71.6507,71.6605,71.5629,71.5922,3200.0
2012-07-19 15:20:00,73.38,73.38,73.23,73.36,900.0,71.6117,71.6117,71.4653,71.5922,900.0
2012-07-19 15:25:00,73.43,73.53,73.31,73.31,1500.0,71.6605,71.7581,71.5434,71.5434,1500.0
2012-07-19 15:30:00,73.26,73.5,73.26,73.5,600.0,71.4946,71.7288,71.4946,71.7288,600.0
2012-07-19 15:35:00,73.42,73.53,73.4,73.41,2200.0,71.6507,71.7581,71.6312,71.641,2200.0
2012-07-19 15:40:00,73.45,73.68,73.44,73.68,800.0,71.68,71.9045,71.6702,71.9045,800.0
2012-07-19 15:45:00,73.71,73.92,73.6,73.76,8500.0,71.9337,72.1387,71.8264,71.9825,8500.0
2012-07-19 15:50:00,73.8,73.85,73.39,73.66,11400.0,72.0216,72.0704,71.6214,71.8849,11400.0
2012-07-19 15:55:00,73.67,73.67,73.39,73.44,7200.0,71.8947,71.8947,71.6214,71.6702,7200.0
2012-07-20 09:30:00,72.85,72.91,72.39,72.41,4800.0,71.0945,71.153,70.6455,70.6651,4800.0
2012-07-20 09:35:00,72.25,72.34,71.56,71.99,17900.0,70.5089,70.5968,69.8355,70.2552,17900.0
2012-07-20 09:40:00,71.77,71.95,71.69,71.76,2900.0,70.0405,70.2162,69.9624,70.0307,2900.0
2012-07-20 09:45:00,71.91,71.91,71.75,71.75,400.0,70.1771,70.1771,70.021,70.021,400.0
2012-07-20 09:50:00,71.66,71.68,71.25,71.25,4000.0,69.9331,69.9527,69.533,69.533,4000.0
2012-07-20 09:55:00,71.27,71.44,71.26,71.44,2100.0,69.5525,69.7184,69.5428,69.7184,2100.0
2012-07-20 10:00:00,71.44,71.7,71.27,71.7,9000.0,69.7184,69.9722,69.5525,69.9722,9000.0
2012-07-20 10:05:00,71.59,71.7,71.47,71.7,3300.0,69.8648,69.9722,69.7477,69.9722,3300.0
2012-07-20 10:10:00,71.58,72.05,71.58,71.91,4500.0,69.8551,70.3137,69.8551,70.1771,4500.0
2012-07-20 10:15:00,71.95,72.25,71.8,71.85,18500.0,70.2162,70.5089,70.0698,70.1186,18500.0
2012-07-20 10:20:00,71.85,71.86,71.8,71.82,1500.0,70.1186,70.1283,70.0698,70.0893,1500.0
2012-07-20 10:25:00,71.88,72.05,71.85,72.05,2200.0,70.1478,70.3137,70.1186,70.3137,2200.0
2012-07-20 10:30:00,71.92,72.0,71.86,71.98,1300.0,70.1869,70.2649,70.1283,70.2454,1300.0
2012-07-20 10:35:00,71.94,71.94,71.71,71.79,3300.0,70.2064,70.2064,69.9819,70.06,3300.0
2012-07-20 10:40:00,71.83,71.91,71.64,71.78,1500.0,70.099,70.1771,69.9136,70.0502,1500.0
2012-07-20 10:45:00,71.79,71.89,71.76,71.87,1800.0,70.06,70.1576,70.0307,70.1381,1800.0
2012-07-20 10:50:00,71.86,71.96,71.8,71.93,2400.0,70.1283,70.2259,70.0698,70.1966,2400.0
2012-07-20 10:55:00,72.05,72.05,71.97,71.99,1700.0,70.3137,70.3137,70.2357,70.2552,1700.0
2012-07-20 11:00:00,72.0,72.0,71.94,71.99,1200.0,70.2649,70.2649,70.2064,70.2552,1200.0
2012-07-20 11:05:00,72.16,72.26,72.15,72.2,1500.0,70.4211,70.5187,70.4113,70.4601,1500.0
2012-07-20 11:10:00,72.23,72.24,72.14,72.16,700.0,70.4894,70.4992,70.4016,70.4211,700.0
2012-07-20 11:15:00,72.16,72.35,71.98,71.98,2500.0,70.4211,70.6065,70.2454,70.2454,2500.0
2012-07-20 11:20:00,72.0,72.04,71.91,72.0,3200.0,70.2649,70.304,70.1771,70.2649,3200.0
2012-07-20 11:25:00,72.02,72.04,71.99,72.0,800.0,70.2845,70.304,70.2552,70.2649,800.0
2012-07-20 11:30:00,72.03,72.03,71.99,72.02,800.0,70.2942,70.2942,70.2552,70.2845,800.0
2012-07-20 11:35:00,71.98,72.06,71.97,72.06,700.0,70.2454,70.3235,70.2357,70.3235,700.0
2012-07-20 11:40:00,72.02,72.02,72.02,72.02,100.0,70.2845,70.2845,70.2845,70.2845,100.0
2012-07-20 11:45:00,72.02,72.11,72.02,72.02,900.0,70.2845,70.3723,70.2845,70.2845,900.0
2012-07-20 11:50:00,72.1,72.1,71.75,71.85,17000.0,70.3625,70.3625,70.021,70.1186,17000.0
2012-07-20 11:55:00,71.8,72.55,71.78,72.42,7900.0,70.0698,70.8017,70.0502,70.6748,7900.0
2012-07-20 12:00:00,72.48,73.0,72.4,72.71,30500.0,70.7334,71.2408,70.6553,70.9578,30500.0
2012-07-20 12:05:00,72.81,72.86,72.36,72.74,26900.0,71.0554,71.1042,70.6163,70.9871,26900.0
2012-07-20 12:10:00,72.81,73.18,72.77,72.87,16500.0,71.0554,71.4165,71.0164,71.114,16500.0
2012-07-20 12:15:00,72.97,72.97,72.66,72.79,900.0,71.2116,71.2116,70.909,71.0359,900.0
2012-07-20 12:20:00,72.8,72.8,72.72,72.8,800.0,71.0457,71.0457,70.9676,71.0457,800.0
2012-07-20 12:25:00,72.8,72.91,72.73,72.82,3000.0,71.0457,71.153,70.9774,71.0652,3000.0
2012-07-20 12:30:00,72.82,72.86,72.82,72.86,1100.0,71.0652,71.1042,71.0652,71.1042,1100.0
2012-07-20 12:35:00,72.86,72.91,72.79,72.91,3500.0,71.1042,71.153,71.0359,71.153,3500.0
2012-07-20 12:40:00,72.91,72.91,72.91,72.91,0.0,71.153,71.153,71.153,71.153,0.0
2012-07-20 12:45:00,72.82,72.91,72.67,72.69,2200.0,71.0652,71.153,70.9188,70.9383,2200.0
2012-07-20 12:50:00,72.89,72.93,72.89,72.92,1100.0,71.1335,71.1725,71.1335,71.1628,1100.0
2012-07-20 12:55:00,72.92,72.92,72.92,72.92,0.0,71.1628,71.1628,71.1628,71.1628,0.0
2012-07-20 13:00:00,72.92,73.0,72.92,72.92,1500.0,71.1628,71.2408,71.1628,71.1628,1500.0
2012-07-20 13:05:00,72.95,72.95,72.93,72.95,2200.0,71.1921,71.1921,71.1725,71.1921,2200.0
2012-07-20 13:10:00,72.83,72.96,72.82,72.95,1600.0,71.0749,71.2018,71.0652,71.1921,1600.0
2012-07-20 13:15:00,72.82,73.0,72.82,72.95,2000.0,71.0652,71.2408,71.0652,71.1921,2000.0
2012-07-20 13:20:00,72.95,72.96,72.88,72.95,1700.0,71.1921,71.2018,71.1237,71.1921,1700.0
2012-07-20 13:25:00,72.94,73.0,72.86,72.93,1100.0,71.1823,71.2408,71.1042,71.1725,1100.0
2012-07-20 13:30:00,73.0,73.0,72.93,72.93,400.0,71.2408,71.2408,71.1725,71.1725,400.0
2012-07-20 13:35:00,72.94,72.94,72.71,72.83,600.0,71.1823,71.1823,70.9578,71.0749,600.0
2012-07-20 13:40:00,72.94,73.04,72.79,73.04,1600.0,71.1823,71.2799,71.0359,71.2799,1600.0
2012-07-20 13:45:00,72.94,72.94,72.94,72.94,100.0,71.1823,71.1823,71.1823,71.1823,100.0
2012-07-20 13:50:00,72.95,73.05,72.94,73.05,1700.0,71.1921,71.2896,71.1823,71.2896,1700.0
2012-07-20 13:55:00,73.05,73.12,73.04,73.12,2500.0,71.2896,71.358,71.2799,71.358,2500.0
2012-07-20 14:00:00,73.05,73.12,73.0,73.01,3000.0,71.2896,71.358,71.2408,71.2506,3000.0
2012-07-20 14:05:00,72.96,73.0,72.94,73.0,600.0,71.2018,71.2408,71.1823,71.2408,600.0
2012-07-20 14:10:00,72.97,73.35,72.97,73.35,7200.0,71.2116,71.5824,71.2116,71.5824,7200.0
2012-07-20 14:15:00,73.15,73.22,73.02,73.13,11400.0,71.3872,71.4555,71.2604,71.3677,11400.0
2012-07-20 14:20:00,73.1,73.17,73.1,73.17,1200.0,71.3384,71.4068,71.3384,71.4068,1200.0
2012-07-20 14:25:00,73.15,73.15,73.1,73.1,300.0,71.3872,71.3872,71.3384,71.3384,300.0
2012-07-20 14:30:00,73.1,73.11,72.93,73.03,8300.0,71.3384,71.3482,71.1725,71.2701,8300.0
2012-07-20 14:35:00,73.03,73.1,73.02,73.04,1000.0,71.2701,71.3384,71.2604,71.2799,1000.0
2012-07-20 14:40:00,73.13,73.14,73.13,73.14,500.0,71.3677,71.3775,71.3677,71.3775,500.0
2012-07-20 14:45:00,73.15,73.15,73.09,73.13,500.0,71.3872,71.3872,71.3287,71.3677,500.0
2012-07-20 14:50:00,73.17,73.28,73.12,73.2,2100.0,71.4068,71.5141,71.358,71.436,2100.0
2012-07-20 14:55:00,73.14,73.25,73.14,73.15,1600.0,71.3775,71.4848,71.3775,71.3872,1600.0
2012-07-20 15:00:00,73.2,73.2,73.1,73.11,500.0,71.436,71.436,71.3384,71.3482,500.0
2012-07-20 15:05:00,73.2,73.3,73.12,73.3,1300.0,71.436,71.5336,71.358,71.5336,1300.0
2012-07-20 15:10:00,73.26,73.26,73.16,73.2,1000.0,71.4946,71.4946,71.397,71.436,1000.0
2012-07-20 15:15:00,73.22,73.28,73.2,73.2,700.0,71.4555,71.5141,71.436,71.436,700.0
2012-07-20 15:20:00,73.2,73.31,73.2,73.31,1300.0,71.436,71.5434,71.436,71.5434,1300.0
2012-07-20 15:25:00,73.3,73.36,73.16,73.36,3600.0,71.5336,71.5922,71.397,71.5922,3600.0
2012-07-20 15:30:00,73.41,73.51,73.3,73.46,12600.0,71.641,71.7386,71.5336,71.6898,12600.0
2012-07-20 15:35:00,73.45,73.65,73.45,73.58,6900.0,71.68,71.8752,71.68,71.8069,6900.0
2012-07-20 15:40:00,73.56,73.69,73.45,73.67,6900.0,71.7874,71.9142,71.68,71.8947,6900.0
2012-07-20 15:45:00,73.64,73.7,73.61,73.67,6100.0,71.8654,71.924,71.8361,71.8947,6100.0
2012-07-20 15:50:00,73.65,73.74,73.49,73.64,9100.0,71.8752,71.963,71.719,71.8654,9100.0
2012-07-20 15:55:00,73.63,73.81,73.58,73.61,41400.0,71.8557,72.0313,71.8069,71.8361,41400.0
2012-07-23 09:30:00,71.59,72.42,70.53,70.53,11400.0,69.8648,70.6748,68.8304,68.8304,11400.0
2012-07-23 09:35:00,70.58,70.6,70.01,70.17,3300.0,68.8792,68.8987,68.3229,68.479,3300.0
2012-07-23 09:40:00,70.44,70.73,70.41,70.67,11200.0,68.7425,69.0256,68.7133,68.967,11200.0
2012-07-23 09:45:00,70.68,70.96,70.67,70.85,2400.0,68.9768,69.25,68.967,69.1427,2400.0
2012-07-23 09:50:00,70.75,71.02,70.71,70.93,2300.0,69.0451,69.3086,69.006,69.2207,2300.0
2012-07-23 09:55:00,70.96,71.01,70.55,70.55,5700.0,69.25,69.2988,68.8499,68.8499,5700.0
2012-07-23 10:00:00,70.55,71.1,70.54,70.89,3100.0,68.8499,69.3866,68.8401,69.1817,3100.0
2012-07-23 10:05:00,71.08,71.47,71.08,71.47,900.0,69.3671,69.7477,69.3671,69.7477,900.0
2012-07-23 10:10:00,71.48,71.49,71.34,71.48,2500.0,69.7575,69.7672,69.6209,69.7575,2500.0
2012-07-23 10:15:00,71.37,71.48,71.27,71.48,1600.0,69.6501,69.7575,69.5525,69.7575,1600.0
2012-07-23 10:20:00,71.58,71.58,71.37,71.48,3400.0,69.8551,69.8551,69.6501,69.7575,3400.0
2012-07-23 10:25:00,71.48,71.51,71.43,71.49,2400.0,69.7575,69.7868,69.7087,69.7672,2400.0
2012-07-23 10:30:00,71.49,71.53,71.39,71.52,1600.0,69.7672,69.8063,69.6696,69.7965,1600.0
2012-07-23 10:35:00,71.48,71.8,71.47,71.8,700.0,69.7575,70.0698,69.7477,70.0698,700.0
2012-07-23 10:40:00,71.73,71.9,71.73,71.9,1100.0,70.0015,70.1674,70.0015,70.1674,1100.0
2012-07-23 10:45:00,71.78,71.8,71.6,71.76,2200.0,70.0502,70.0698,69.8746,70.0307,2200.0
2012-07-23 10:50:00,71.72,71.72,71.36,71.53,3500.0,69.9917,69.9917,69.6404,69.8063,3500.0
2012-07-23 10:55:00,71.5,71.5,71.2,71.3,6800.0,69.777,69.777,69.4842,69.5818,6800.0
2012-07-23 11:00:00,71.37,71.45,71.18,71.4,11100.0,69.6501,69.7282,69.4647,69.6794,11100.0
2012-07-23 11:05:00,71.36,71.36,71.2,71.29,5800.0,69.6404,69.6404,69.4842,69.5721,5800.0
2012-07-23 11:10:00,71.28,71.28,71.02,71.02,2000.0,69.5623,69.5623,69.3086,69.3086,2000.0
2012-07-23 11:15:00,71.06,71.13,71.06,71.08,1100.0,69.3476,69.4159,69.3476,69.3671,1100.0
2012-07-23 11:20:00,71.15,71.15,71.05,71.05,900.0,69.4354,69.4354,69.3378,69.3378,900.0
2012-07-23 11:25:00,71.0,71.17,71.0,71.17,2900.0,69.289,69.4549,69.289,69.4549,2900.0
2012-07-23 11:30:00,71.26,71.26,71.0,71.0,900.0,69.5428,69.5428,69.289,69.289,900.0
2012-07-23 11:35:00,71.0,71.05,70.91,70.91,1300.0,69.289,69.3378,69.2012,69.2012,1300.0
2012-07-23 11:40:00,70.91,70.99,70.8,70.99,2500.0,69.2012,69.2793,69.0939,69.2793,2500.0
2012-07-23 11:45:00,71.05,71.05,70.98,70.98,1000.0,69.3378,69.3378,69.2695,69.2695,1000.0
2012-07-23 11:50:00,71.04,71.19,70.94,71.19,2300.0,69.3281,69.4745,69.2305,69.4745,2300.0
2012-07-23 11:55:00,71.19,71.27,71.19,71.19,700.0,69.4745,69.5525,69.4745,69.4745,700.0
2012-07-23 12:00:00,71.23,71.24,70.92,70.96,1800.0,69.5135,69.5233,69.211,69.25,1800.0
2012-07-23 12:05:00,70.9,70.97,70.9,70.95,400.0,69.1915,69.2598,69.1915,69.2402,400.0
2012-07-23 12:10:00,71.0,71.0,70.73,70.81,2500.0,69.289,69.289,69.0256,69.1036,2500.0
2012-07-23 12:15:00,70.76,70.8,70.74,70.8,1600.0,69.0548,69.0939,69.0353,69.0939,1600.0
2012-07-23 12:20:00,70.75,70.92,70.75,70.83,2700.0,69.0451,69.211,69.0451,69.1231,2700.0
2012-07-23 12:25:00,70.91,70.91,70.76,70.84,1600.0,69.2012,69.2012,69.0548,69.1329,1600.0
2012-07-23 12:30:00,70.79,70.87,70.67,70.87,3700.0,69.0841,69.1622,68.967,69.1622,3700.0
2012-07-23 12:35:00,71.08,71.27,71.08,71.17,1000.0,69.3671,69.5525,69.3671,69.4549,1000.0
2012-07-23 12:40:00,71.1,71.1,71.03,71.03,600.0,69.3866,69.3866,69.3183,69.3183,600.0
2012-07-23 12:45:00,71.11,71.19,71.06,71.19,2000.0,69.3964,69.4745,69.3476,69.4745,2000.0
2012-07-23 12:50:00,71.23,71.27,71.09,71.26,2500.0,69.5135,69.5525,69.3769,69.5428,2500.0
2012-07-23 12:55:00,71.18,71.29,71.18,71.18,700.0,69.4647,69.5721,69.4647,69.4647,700.0
2012-07-23 13:00:00,71.25,71.25,71.02,71.17,1300.0,69.533,69.533,69.3086,69.4549,1300.0
2012-07-23 13:05:00,71.21,71.45,71.15,71.2,8300.0,69.494,69.7282,69.4354,69.4842,8300.0
2012-07-23 13:10:00,71.13,71.14,70.96,70.99,4800.0,69.4159,69.4257,69.25,69.2793,4800.0
2012-07-23 13:15:00,71.02,71.14,70.98,71.12,3000.0,69.3086,69.4257,69.2695,69.4062,3000.0
2012-07-23 13:20:00,71.13,71.34,71.13,71.24,4100.0,69.4159,69.6209,69.4159,69.5233,4100.0
2012-07-23 13:25:00,71.24,71.25,71.17,71.19,3800.0,69.5233,69.533,69.4549,69.4745,3800.0
2012-07-23 13:30:00,71.18,71.35,71.18,71.35,4600.0,69.4647,69.6306,69.4647,69.6306,4600.0
2012-07-23 13:35:00,71.32,71.47,71.22,71.33,2400.0,69.6013,69.7477,69.5037,69.6111,2400.0
2012-07-23 13:40:00,71.3,71.67,71.3,71.57,3600.0,69.5818,69.9429,69.5818,69.8453,3600.0
2012-07-23 13:45:00,71.63,71.8,71.6,71.7,4200.0,69.9039,70.0698,69.8746,69.9722,4200.0
2012-07-23 13:50:00,71.75,71.81,71.61,71.61,3500.0,70.021,70.0795,69.8843,69.8843,3500.0
2012-07-23 13:55:00,71.78,71.96,71.74,71.75,3300.0,70.0502,70.2259,70.0112,70.021,3300.0
2012-07-23 14:00:00,71.81,71.81,71.6,71.6,1000.0,70.0795,70.0795,69.8746,69.8746,1000.0
2012-07-23 14:05:00,71.65,71.65,71.55,71.56,1500.0,69.9234,69.9234,69.8258,69.8355,1500.0
2012-07-23 14:10:00,71.64,71.67,71.53,71.67,3400.0,69.9136,69.9429,69.8063,69.9429,3400.0
2012-07-23 14:15:00,71.77,71.77,71.45,71.45,3600.0,70.0405,70.0405,69.7282,69.7282,3600.0
2012-07-23 14:20:00,71.45,71.48,71.16,71.16,2200.0,69.7282,69.7575,69.4452,69.4452,2200.0
2012-07-23 14:25:00,71.22,71.25,71.1,71.16,3600.0,69.5037,69.533,69.3866,69.4452,3600.0
2012-07-23 14:30:00,71.1,71.12,71.0,71.06,3600.0,69.3866,69.4062,69.289,69.3476,3600.0
2012-07-23 14:35:00,71.11,71.12,71.02,71.1,2300.0,69.3964,69.4062,69.3086,69.3866,2300.0
2012-07-23 14:40:00,71.09,71.12,71.07,71.09,2300.0,69.3769,69.4062,69.3574,69.3769,2300.0
2012-07-23 14:45:00,71.06,71.12,71.0,71.05,4300.0,69.3476,69.4062,69.289,69.3378,4300.0
2012-07-23 14:50:00,71.01,71.07,70.71,70.92,9100.0,69.2988,69.3574,69.006,69.211,9100.0
2012-07-23 14:55:00,70.88,70.95,70.73,70.86,4900.0,69.1719,69.2402,69.0256,69.1524,4900.0
2012-07-23 15:00:00,70.87,70.9,70.72,70.83,2400.0,69.1622,69.1915,69.0158,69.1231,2400.0
2012-07-23 15:05:00,70.86,70.95,70.78,70.95,4200.0,69.1524,69.2402,69.0743,69.2402,4200.0
2012-07-23 15:10:00,70.93,71.0,70.9,70.99,3300.0,69.2207,69.289,69.1915,69.2793,3300.0
2012-07-23 15:15:00,70.99,71.18,70.93,71.14,4200.0,69.2793,69.4647,69.2207,69.4257,4200.0
2012-07-23 15:20:00,71.2,71.21,71.07,71.2,8200.0,69.4842,69.494,69.3574,69.4842,8200.0
2012-07-23 15:25:00,71.19,71.21,71.03,71.15,12400.0,69.4745,69.494,69.3183,69.4354,12400.0
2012-07-23 15:30:00,71.11,71.28,70.98,71.16,6100.0,69.3964,69.5623,69.2695,69.4452,6100.0
2012-07-23 15:35:00,71.18,71.18,71.1,71.18,2100.0,69.4647,69.4647,69.3866,69.4647,2100.0
2012-07-23 15:40:00,71.12,71.44,71.1,71.37,9100.0,69.4062,69.7184,69.3866,69.6501,9100.0
2012-07-23 15:45:00,71.44,71.68,71.44,71.58,4100.0,69.7184,69.9527,69.7184,69.8551,4100.0
2012-07-23 15:50:00,71.65,71.65,71.25,71.44,10900.0,69.9234,69.9234,69.533,69.7184,10900.0
2012-07-23 15:55:00,71.45,71.45,71.23,71.26,12400.0,69.7282,69.7282,69.5135,69.5428,12400.0
2012-07-24 09:30:00,71.73,71.73,71.73,71.73,2300.0,70.0015,70.0015,70.0015,70.0015,2300.0
2012-07-24 09:35:00,71.73,71.73,71.73,71.73,0.0,70.0015,70.0015,70.0015,70.0015,0.0
2012-07-24 09:40:00,71.68,71.68,71.39,71.39,200.0,69.9527,69.9527,69.6696,69.6696,200.0
2012-07-24 09:45:00,71.76,71.76,71.76,71.76,100.0,70.0307,70.0307,70.0307,70.0307,100.0
2012-07-24 09:50:00,71.72,71.74,71.01,71.01,3300.0,69.9917,70.0112,69.2988,69.2988,3300.0
2012-07-24 09:55:00,71.26,71.44,71.14,71.44,1000.0,69.5428,69.7184,69.4257,69.7184,1000.0
2012-07-24 10:00:00,71.31,71.31,71.31,71.31,100.0,69.5916,69.5916,69.5916,69.5916,100.0
2012-07-24 10:05:00,71.38,71.47,71.17,71.17,800.0,69.6599,69.7477,69.4549,69.4549,800.0
2012-07-24 10:10:00,71.17,71.23,71.08,71.23,500.0,69.4549,69.5135,69.3671,69.5135,500.0
2012-07-24 10:15:00,71.2,71.25,71.06,71.11,2200.0,69.4842,69.533,69.3476,69.3964,2200.0
2012-07-24 10:20:00,71.05,71.05,70.95,70.95,700.0,69.3378,69.3378,69.2402,69.2402,700.0
2012-07-24 10:25:00,70.98,71.09,70.98,71.01,700.0,69.2695,69.3769,69.2695,69.2988,700.0
2012-07-24 10:30:00,71.01,71.06,70.9,70.97,1700.0,69.2988,69.3476,69.1915,69.2598,1700.0
2012-07-24 10:35:00,70.9,71.04,70.85,70.97,5700.0,69.1915,69.3281,69.1427,69.2598,5700.0
2012-07-24 10:40:00,70.98,71.0,70.92,70.92,3100.0,69.2695,69.289,69.211,69.211,3100.0
2012-07-24 10:45:00,70.96,70.96,70.71,70.71,2200.0,69.25,69.25,69.006,69.006,2200.0
2012-07-24 10:50:00,70.66,70.78,70.55,70.78,7100.0,68.9572,69.0743,68.8499,69.0743,7100.0
2012-07-24 10:55:00,70.78,70.99,70.66,70.74,8100.0,69.0743,69.2793,68.9572,69.0353,8100.0
2012-07-24 11:00:00,70.77,70.77,70.51,70.51,1000.0,69.0646,69.0646,68.8109,68.8109,1000.0
2012-07-24 11:05:00,70.52,70.59,70.5,70.59,2400.0,68.8206,68.8889,68.8011,68.8889,2400.0
2012-07-24 11:10:00,70.54,70.54,70.37,70.39,12200.0,68.8401,68.8401,68.6742,68.6937,12200.0
2012-07-24 11:15:00,70.41,70.52,70.37,70.47,3400.0,68.7133,68.8206,68.6742,68.7718,3400.0
2012-07-24 11:20:00,70.47,70.56,70.42,70.56,4500.0,68.7718,68.8596,68.723,68.8596,4500.0
2012-07-24 11:25:00,70.57,70.59,70.38,70.38,3100.0,68.8694,68.8889,68.684,68.684,3100.0
2012-07-24 11:30:00,70.25,70.52,70.24,70.3,3000.0,68.5571,68.8206,68.5474,68.6059,3000.0
2012-07-24 11:35:00,70.27,70.37,70.07,70.13,7500.0,68.5766,68.6742,68.3815,68.44,7500.0
2012-07-24 11:40:00,70.07,70.13,70.04,70.07,2300.0,68.3815,68.44,68.3522,68.3815,2300.0
2012-07-24 11:45:00,70.04,70.1,70.02,70.07,4100.0,68.3522,68.4107,68.3327,68.3815,4100.0
2012-07-24 11:50:00,70.02,70.07,70.0,70.0,1900.0,68.3327,68.3815,68.3131,68.3131,1900.0
2012-07-24 11:55:00,70.0,70.05,70.0,70.01,6600.0,68.3131,68.3619,68.3131,68.3229,6600.0
2012-07-24 12:00:00,70.0,70.05,69.91,69.92,5200.0,68.3131,68.3619,68.2253,68.2351,5200.0
2012-07-24 12:05:00,69.92,70.08,69.92,70.02,3500.0,68.2351,68.3912,68.2351,68.3327,3500.0
2012-07-24 12:10:00,70.08,70.34,70.03,70.23,4900.0,68.3912,68.6449,68.3424,68.5376,4900.0
2012-07-24 12:15:00,70.22,70.22,70.0,70.0,2900.0,68.5278,68.5278,68.3131,68.3131,2900.0
2012-07-24 12:20:00,69.95,70.08,69.95,70.0,9600.0,68.2643,68.3912,68.2643,68.3131,9600.0
2012-07-24 12:25:00,69.96,70.02,69.91,70.02,3600.0,68.2741,68.3327,68.2253,68.3327,3600.0
2012-07-24 12:30:00,70.0,70.01,69.99,70.01,1700.0,68.3131,68.3229,68.3034,68.3229,1700.0
2012-07-24 12:35:00,70.0,70.11,69.98,70.07,1100.0,68.3131,68.4205,68.2936,68.3815,1100.0
2012-07-24 12:40:00,70.07,70.14,70.07,70.14,1300.0,68.3815,68.4498,68.3815,68.4498,1300.0
2012-07-24 12:45:00,70.1,70.21,70.04,70.04,2800.0,68.4107,68.5181,68.3522,68.3522,2800.0
2012-07-24 12:50:00,70.01,70.23,70.01,70.07,20000.0,68.3229,68.5376,68.3229,68.3815,20000.0
2012-07-24 12:55:00,70.09,70.35,70.03,70.28,2300.0,68.401,68.6547,68.3424,68.5864,2300.0
2012-07-24 13:00:00,70.28,70.28,70.08,70.08,900.0,68.5864,68.5864,68.3912,68.3912,900.0
2012-07-24 13:05:00,70.03,70.08,69.98,70.08,2400.0,68.3424,68.3912,68.2936,68.3912,2400.0
2012-07-24 13:10:00,70.09,70.09,70.09,70.09,200.0,68.401,68.401,68.401,68.401,200.0
2012-07-24 13:15:00,70.12,70.14,70.0,70.07,5600.0,68.4302,68.4498,68.3131,68.3815,5600.0
2012-07-24 13:20:00,70.0,70.07,70.0,70.03,1600.0,68.3131,68.3815,68.3131,68.3424,1600.0
2012-07-24 13:25:00,70.03,70.04,69.95,70.01,4200.0,68.3424,68.3522,68.2643,68.3229,4200.0
2012-07-24 13:30:00,70.0,70.08,69.91,70.08,6500.0,68.3131,68.3912,68.2253,68.3912,6500.0
2012-07-24 13:35:00,70.07,70.07,70.07,70.07,100.0,68.3815,68.3815,68.3815,68.3815,100.0
2012-07-24 13:40:00,70.04,70.04,69.97,69.97,1100.0,68.3522,68.3522,68.2839,68.2839,1100.0
2012-07-24 13:45:00,70.06,70.06,69.95,69.95,1800.0,68.3717,68.3717,68.2643,68.2643,1800.0
2012-07-24 13:50:00,69.98,70.14,69.98,70.14,2700.0,68.2936,68.4498,68.2936,68.4498,2700.0
2012-07-24 13:55:00,70.18,70.18,70.1,70.1,1100.0,68.4888,68.4888,68.4107,68.4107,1100.0
2012-07-24 14:00:00,70.07,70.07,70.0,70.05,2300.0,68.3815,68.3815,68.3131,68.3619,2300.0
2012-07-24 14:05:00,70.01,70.07,70.0,70.07,500.0,68.3229,68.3815,68.3131,68.3815,500.0
2012-07-24 14:10:00,70.0,70.14,70.0,70.03,3000.0,68.3131,68.4498,68.3131,68.3424,3000.0
2012-07-24 14:15:00,70.15,70.27,70.14,70.14,6800.0,68.4595,68.5766,68.4498,68.4498,6800.0
2012-07-24 14:20:00,70.13,70.22,70.13,70.15,2100.0,68.44,68.5278,68.44,68.4595,2100.0
2012-07-24 14:25:00,70.04,70.08,69.95,70.0,8500.0,68.3522,68.3912,68.2643,68.3131,8500.0
2012-07-24 14:30:00,70.0,70.05,69.98,70.0,2300.0,68.3131,68.3619,68.2936,68.3131,2300.0
2012-07-24 14:35:00,70.0,70.07,69.97,70.07,2700.0,68.3131,68.3815,68.2839,68.3815,2700.0
2012-07-24 14:40:00,70.1,70.1,70.0,70.0,2200.0,68.4107,68.4107,68.3131,68.3131,2200.0
2012-07-24 14:45:00,70.0,70.02,69.95,70.0,7000.0,68.3131,68.3327,68.2643,68.3131,7000.0
2012-07-24 14:50:00,69.95,70.08,69.94,70.08,4600.0,68.2643,68.3912,68.2546,68.3912,4600.0
2012-07-24 14:55:00,70.0,70.07,70.0,70.07,1700.0,68.3131,68.3815,68.3131,68.3815,1700.0
2012-07-24 15:00:00,70.0,70.26,70.0,70.26,6200.0,68.3131,68.5669,68.3131,68.5669,6200.0
2012-07-24 15:05:00,70.22,70.27,69.97,70.0,4500.0,68.5278,68.5766,68.2839,68.3131,4500.0
2012-07-24 15:10:00,70.01,70.13,69.97,70.09,4100.0,68.3229,68.44,68.2839,68.401,4100.0
2012-07-24 15:15:00,70.03,70.09,69.98,70.08,4100.0,68.3424,68.401,68.2936,68.3912,4100.0
2012-07-24 15:20:00,70.09,70.13,70.0,70.06,4500.0,68.401,68.44,68.3131,68.3717,4500.0
2012-07-24 15:25:00,70.1,70.2,70.0,70.2,3300.0,68.4107,68.5083,68.3131,68.5083,3300.0
2012-07-24 15:30:00,70.27,70.3,70.0,70.0,8400.0,68.5766,68.6059,68.3131,68.3131,8400.0
2012-07-24 15:35:00,70.0,70.08,69.98,70.02,16300.0,68.3131,68.3912,68.2936,68.3327,16300.0
2012-07-24 15:40:00,70.02,70.1,69.97,70.0,21100.0,68.3327,68.4107,68.2839,68.3131,21100.0
2012-07-24 15:45:00,70.0,70.05,69.94,70.0,32300.0,68.3131,68.3619,68.2546,68.3131,32300.0
2012-07-24 15:50:00,70.0,70.06,69.87,70.01,59400.0,68.3131,68.3717,68.1863,68.3229,59400.0
2012-07-24 15:55:00,70.0,70.1,69.99,70.08,33400.0,68.3131,68.4107,68.3034,68.3912,33400.0
2012-07-25 09:30:00,70.22,70.5,70.0,70.0,7400.0,68.5278,68.8011,68.3131,68.3131,7400.0
2012-07-25 09:35:00,70.22,70.61,70.1,70.61,3200.0,68.5278,68.9084,68.4107,68.9084,3200.0
2012-07-25 09:40:00,70.57,70.59,70.44,70.44,1000.0,68.8694,68.8889,68.7425,68.7425,1000.0
2012-07-25 09:45:00,70.15,70.24,70.06,70.07,1400.0,68.4595,68.5474,68.3717,68.3815,1400.0
2012-07-25 09:50:00,70.07,70.1,70.0,70.04,3700.0,68.3815,68.4107,68.3131,68.3522,3700.0
2012-07-25 09:55:00,69.99,70.21,69.93,70.16,12700.0,68.3034,68.5181,68.2448,68.4693,12700.0
2012-07-25 10:00:00,70.06,70.23,69.98,70.0,7700.0,68.3717,68.5376,68.2936,68.3131,7700.0
2012-07-25 10:05:00,70.0,70.42,70.0,70.31,9900.0,68.3131,68.723,68.3131,68.6157,9900.0
2012-07-25 10:10:00,70.32,70.33,70.23,70.23,1200.0,68.6254,68.6352,68.5376,68.5376,1200.0
2012-07-25 10:15:00,70.17,70.21,70.11,70.11,1600.0,68.479,68.5181,68.4205,68.4205,1600.0
2012-07-25 10:20:00,70.1,70.13,70.0,70.0,2600.0,68.4107,68.44,68.3131,68.3131,2600.0
2012-07-25 10:25:00,70.01,70.12,70.0,70.05,6800.0,68.3229,68.4302,68.3131,68.3619,6800.0
2012-07-25 10:30:00,70.0,70.18,70.0,70.11,9300.0,68.3131,68.4888,68.3131,68.4205,9300.0
2012-07-25 10:35:00,70.09,70.16,70.02,70.14,8400.0,68.401,68.4693,68.3327,68.4498,8400.0
2012-07-25 10:40:00,70.11,70.17,70.0,70.01,15600.0,68.4205,68.479,68.3131,68.3229,15600.0
2012-07-25 10:45:00,70.06,70.07,70.0,70.01,11100.0,68.3717,68.3815,68.3131,68.3229,11100.0
2012-07-25 10:50:00,70.0,70.03,70.0,70.0,17900.0,68.3131,68.3424,68.3131,68.3131,17900.0
2012-07-25 10:55:00,70.0,70.09,69.92,70.09,23900.0,68.3131,68.401,68.2351,68.401,23900.0
2012-07-25 11:00:00,70.08,70.11,70.02,70.07,1400.0,68.3912,68.4205,68.3327,68.3815,1400.0
2012-07-25 11:05:00,70.01,70.12,70.0,70.01,5500.0,68.3229,68.4302,68.3131,68.3229,5500.0
2012-07-25 11:10:00,70.11,70.11,70.02,70.09,5500.0,68.4205,68.4205,68.3327,68.401,5500.0
2012-07-25 11:15:00,70.07,70.18,70.03,70.03,4600.0,68.3815,68.4888,68.3424,68.3424,4600.0
2012-07-25 11:20:00,70.09,70.1,70.0,70.0,10600.0,68.401,68.4107,68.3131,68.3131,10600.0
2012-07-25 11:25:00,69.98,70.08,69.97,69.97,44400.0,68.2936,68.3912,68.2839,68.2839,44400.0
2012-07-25 11:30:00,69.96,70.07,69.96,70.01,9600.0,68.2741,68.3815,68.2741,68.3229,9600.0
2012-07-25 11:35:00,70.03,70.09,69.95,70.03,25000.0,68.3424,68.401,68.2643,68.3424,25000.0
2012-07-25 11:40:00,70.02,70.09,69.98,70.0,13700.0,68.3327,68.401,68.2936,68.3131,13700.0
2012-07-25 11:45:00,70.03,70.04,69.53,69.53,20300.0,68.3424,68.3522,67.8545,67.8545,20300.0
2012-07-25 11:50:00,69.5,69.79,69.49,69.79,4100.0,67.8252,68.1082,67.8154,68.1082,4100.0
2012-07-25 11:55:00,69.89,69.95,69.78,69.81,4300.0,68.2058,68.2643,68.0984,68.1277,4300.0
2012-07-25 12:00:00,69.87,69.9,69.82,69.9,3200.0,68.1863,68.2156,68.1375,68.2156,3200.0
2012-07-25 12:05:00,69.92,69.92,69.9,69.9,800.0,68.2351,68.2351,68.2156,68.2156,800.0
2012-07-25 12:10:00,69.9,70.11,69.79,70.07,5700.0,68.2156,68.4205,68.1082,68.3815,5700.0
2012-07-25 12:15:00,70.02,70.24,70.02,70.24,2000.0,68.3327,68.5474,68.3327,68.5474,2000.0
2012-07-25 12:20:00,70.22,70.23,70.02,70.02,1900.0,68.5278,68.5376,68.3327,68.3327,1900.0
2012-07-25 12:25:00,70.0,70.08,69.96,69.96,3700.0,68.3131,68.3912,68.2741,68.2741,3700.0
2012-07-25 12:30:00,69.9,70.13,69.9,70.01,3000.0,68.2156,68.44,68.2156,68.3229,3000.0
2012-07-25 12:35:00,70.13,70.13,70.0,70.02,2000.0,68.44,68.44,68.3131,68.3327,2000.0
2012-07-25 12:40:00,70.09,70.11,70.0,70.11,2400.0,68.401,68.4205,68.3131,68.4205,2400.0
2012-07-25 12:45:00,70.03,70.21,70.03,70.09,2600.0,68.3424,68.5181,68.3424,68.401,2600.0
2012-07-25 12:50:00,70.02,70.06,70.0,70.0,4400.0,68.3327,68.3717,68.3131,68.3131,4400.0
2012-07-25 12:55:00,70.05,70.06,69.95,70.06,2900.0,68.3619,68.3717,68.2643,68.3717,2900.0
2012-07-25 13:00:00,70.05,70.12,70.01,70.06,1900.0,68.3619,68.4302,68.3229,68.3717,1900.0
2012-07-25 13:05:00,70.06,70.13,70.01,70.13,1100.0,68.3717,68.44,68.3229,68.44,1100.0
2012-07-25 13:10:00,70.16,70.21,70.04,70.05,2700.0,68.4693,68.5181,68.3522,68.3619,2700.0
2012-07-25 13:15:00,70.11,70.27,70.11,70.17,5000.0,68.4205,68.5766,68.4205,68.479,5000.0
2012-07-25 13:20:00,70.25,70.25,70.1,70.24,2100.0,68.5571,68.5571,68.4107,68.5474,2100.0
2012-07-25 13:25:00,70.22,70.39,70.22,70.33,1200.0,68.5278,68.6937,68.5278,68.6352,1200.0
2012-07-25 13:30:00,70.29,70.34,70.13,70.18,1900.0,68.5962,68.6449,68.44,68.4888,1900.0
2012-07-25 13:35:00,70.13,70.57,70.13,70.49,3500.0,68.44,68.8694,68.44,68.7913,3500.0
2012-07-25 13:40:00,70.43,70.54,70.25,70.26,1700.0,68.7328,68.8401,68.5571,68.5669,1700.0
2012-07-25 13:45:00,70.25,70.42,70.25,70.28,4000.0,68.5571,68.723,68.5571,68.5864,4000.0
2012-07-25 13:50:00,70.21,70.33,70.16,70.21,1500.0,68.5181,68.6352,68.4693,68.5181,1500.0
2012-07-25 13:55:00,70.21,70.3,70.12,70.17,4100.0,68.5181,68.6059,68.4302,68.479,4100.0
2012-07-25 14:00:00,70.29,70.34,70.15,70.16,2300.0,68.5962,68.6449,68.4595,68.4693,2300.0
2012-07-25 14:05:00,70.15,70.28,70.1,70.24,2800.0,68.4595,68.5864,68.4107,68.5474,2800.0
2012-07-25 14:10:00,70.17,70.26,70.17,70.26,2700.0,68.479,68.5669,68.479,68.5669,2700.0
2012-07-25 14:15:00,70.19,70.23,70.08,70.08,2900.0,68.4986,68.5376,68.3912,68.3912,2900.0
2012-07-25 14:20:00,70.07,70.19,70.07,70.19,6100.0,68.3815,68.4986,68.3815,68.4986,6100.0
2012-07-25 14:25:00,70.19,70.24,70.08,70.18,5500.0,68.4986,68.5474,68.3912,68.4888,5500.0
2012-07-25 14:30:00,70.18,70.22,70.14,70.15,700.0,68.4888,68.5278,68.4498,68.4595,700.0
2012-07-25 14:35:00,70.15,70.4,70.15,70.29,2200.0,68.4595,68.7035,68.4595,68.5962,2200.0
2012-07-25 14:40:00,70.27,70.27,70.13,70.13,1300.0,68.5766,68.5766,68.44,68.44,1300.0
2012-07-25 14:45:00,70.12,70.22,70.12,70.17,1300.0,68.4302,68.5278,68.4302,68.479,1300.0
2012-07-25 14:50:00,70.18,70.25,70.18,70.25,1000.0,68.4888,68.5571,68.4888,68.5571,1000.0
2012-07-25 14:55:00,70.21,70.4,70.21,70.21,6100.0,68.5181,68.7035,68.5181,68.5181,6100.0
2012-07-25 15:00:00,70.22,70.31,70.12,70.23,5800.0,68.5278,68.6157,68.4302,68.5376,5800.0
2012-07-25 15:05:00,70.22,70.31,70.2,70.23,2200.0,68.5278,68.6157,68.5083,68.5376,2200.0
2012-07-25 15:10:00,70.22,70.22,70.01,70.01,3300.0,68.5278,68.5278,68.3229,68.3229,3300.0
2012-07-25 15:15:00,69.97,70.07,69.94,69.94,3500.0,68.2839,68.3815,68.2546,68.2546,3500.0
2012-07-25 15:20:00,69.9,69.9,69.73,69.87,1700.0,68.2156,68.2156,68.0496,68.1863,1700.0
2012-07-25 15:25:00,69.9,70.07,69.83,69.94,3500.0,68.2156,68.3815,68.1472,68.2546,3500.0
2012-07-25 15:30:00,69.93,69.93,69.82,69.84,1600.0,68.2448,68.2448,68.1375,68.157,1600.0
2012-07-25 15:35:00,69.85,69.9,69.65,69.67,6900.0,68.1668,68.2156,67.9716,67.9911,6900.0
2012-07-25 15:40:00,69.7,69.89,69.68,69.69,4100.0,68.0204,68.2058,68.0009,68.0106,4100.0
2012-07-25 15:45:00,69.62,69.87,69.62,69.87,6000.0,67.9423,68.1863,67.9423,68.1863,6000.0
2012-07-25 15:50:00,69.81,69.89,69.71,69.87,8200.0,68.1277,68.2058,68.0301,68.1863,8200.0
2012-07-25 15:55:00,69.71,69.97,69.69,69.96,8300.0,68.0301,68.2839,68.0106,68.2741,8300.0
2012-07-26 09:30:00,71.5,73.18,71.34,72.95,16100.0,69.777,71.4165,69.6209,71.1921,16100.0
2012-07-26 09:35:00,73.2,73.24,71.99,72.11,15400.0,71.436,71.4751,70.2552,70.3723,15400.0
2012-07-26 09:40:00,72.12,72.52,72.0,72.52,3000.0,70.3821,70.7724,70.2649,70.7724,3000.0
2012-07-26 09:45:00,72.5,72.59,72.02,72.02,4000.0,70.7529,70.8407,70.2845,70.2845,4000.0
2012-07-26 09:50:00,72.16,72.64,72.16,72.52,2000.0,70.4211,70.8895,70.4211,70.7724,2000.0
2012-07-26 09:55:00,72.62,72.92,72.41,72.49,3700.0,70.87,71.1628,70.6651,70.7431,3700.0
2012-07-26 10:00:00,72.43,72.89,72.24,72.74,7500.0,70.6846,71.1335,70.4992,70.9871,7500.0
2012-07-26 10:05:00,72.81,73.0,72.81,72.92,3600.0,71.0554,71.2408,71.0554,71.1628,3600.0
2012-07-26 10:10:00,72.85,72.85,72.12,72.3,9200.0,71.0945,71.0945,70.3821,70.5577,9200.0
2012-07-26 10:15:00,72.17,72.17,71.89,71.89,2800.0,70.4308,70.4308,70.1576,70.1576,2800.0
2012-07-26 10:20:00,71.91,72.25,71.87,72.25,3000.0,70.1771,70.5089,70.1381,70.5089,3000.0
2012-07-26 10:25:00,72.52,72.58,72.03,72.03,3800.0,70.7724,70.831,70.2942,70.2942,3800.0
2012-07-26 10:30:00,72.03,72.13,72.03,72.1,800.0,70.2942,70.3918,70.2942,70.3625,800.0
2012-07-26 10:35:00,72.04,72.09,71.69,71.72,3700.0,70.304,70.3528,69.9624,69.9917,3700.0
2012-07-26 10:40:00,71.76,72.03,71.76,71.83,1400.0,70.0307,70.2942,70.0307,70.099,1400.0
2012-07-26 10:45:00,71.83,71.94,71.83,71.94,300.0,70.099,70.2064,70.099,70.2064,300.0
2012-07-26 10:50:00,71.94,71.95,71.83,71.93,3600.0,70.2064,70.2162,70.099,70.1966,3600.0
2012-07-26 10:55:00,71.95,72.06,71.92,72.03,4800.0,70.2162,70.3235,70.1869,70.2942,4800.0
2012-07-26 11:00:00,72.02,72.05,72.0,72.03,1200.0,70.2845,70.3137,70.2649,70.2942,1200.0
2012-07-26 11:05:00,72.04,72.04,71.71,71.71,1300.0,70.304,70.304,69.9819,69.9819,1300.0
2012-07-26 11:10:00,71.75,71.79,71.68,71.71,5000.0,70.021,70.06,69.9527,69.9819,5000.0
2012-07-26 11:15:00,71.82,71.99,71.68,71.89,5500.0,70.0893,70.2552,69.9527,70.1576,5500.0
2012-07-26 11:20:00,71.89,71.89,71.65,71.65,1100.0,70.1576,70.1576,69.9234,69.9234,1100.0
2012-07-26 11:25:00,71.64,71.64,71.45,71.45,3800.0,69.9136,69.9136,69.7282,69.7282,3800.0
2012-07-26 11:30:00,71.52,71.66,71.47,71.52,2100.0,69.7965,69.9331,69.7477,69.7965,2100.0
2012-07-26 11:35:00,71.56,71.65,71.56,71.61,1200.0,69.8355,69.9234,69.8355,69.8843,1200.0
2012-07-26 11:40:00,71.66,71.72,71.53,71.7,5500.0,69.9331,69.9917,69.8063,69.9722,5500.0
2012-07-26 11:45:00,71.61,71.65,71.51,71.61,2100.0,69.8843,69.9234,69.7868,69.8843,2100.0
2012-07-26 11:50:00,71.61,71.72,71.52,71.52,2100.0,69.8843,69.9917,69.7965,69.7965,2100.0
2012-07-26 11:55:00,71.44,71.69,71.41,71.66,3800.0,69.7184,69.9624,69.6892,69.9331,3800.0
2012-07-26 12:00:00,71.65,71.65,71.21,71.37,6000.0,69.9234,69.9234,69.494,69.6501,6000.0
2012-07-26 12:05:00,71.38,71.63,71.34,71.63,6900.0,69.6599,69.9039,69.6209,69.9039,6900.0
2012-07-26 12:10:00,71.63,71.79,71.56,71.79,6000.0,69.9039,70.06,69.8355,70.06,6000.0
2012-07-26 12:15:00,71.83,72.09,71.83,72.09,1100.0,70.099,70.3528,70.099,70.3528,1100.0
2012-07-26 12:20:00,71.98,71.98,71.88,71.93,3800.0,70.2454,70.2454,70.1478,70.1966,3800.0
2012-07-26 12:25:00,71.79,72.08,71.79,72.03,1300.0,70.06,70.343,70.06,70.2942,1300.0
2012-07-26 12:30:00,71.99,71.99,71.82,71.94,1100.0,70.2552,70.2552,70.0893,70.2064,1100.0
2012-07-26 12:35:00,71.88,72.05,71.88,71.9,2700.0,70.1478,70.3137,70.1478,70.1674,2700.0
2012-07-26 12:40:00,71.93,72.13,71.93,72.03,1500.0,70.1966,70.3918,70.1966,70.2942,1500.0
2012-07-26 12:45:00,71.99,71.99,71.99,71.99,200.0,70.2552,70.2552,70.2552,70.2552,200.0
2012-07-26 12:50:00,72.03,72.06,71.85,71.92,1000.0,70.2942,70.3235,70.1186,70.1869,1000.0
2012-07-26 12:55:00,71.92,72.0,71.91,71.99,3300.0,70.1869,70.2649,70.1771,70.2552,3300.0
2012-07-26 13:00:00,71.91,72.09,71.91,72.03,4400.0,70.1771,70.3528,70.1771,70.2942,4400.0
2012-07-26 13:05:00,71.91,72.08,71.9,71.98,3600.0,70.1771,70.343,70.1674,70.2454,3600.0
2012-07-26 13:10:00,72.05,72.07,71.89,71.9,2800.0,70.3137,70.3333,70.1576,70.1674,2800.0
2012-07-26 13:15:00,71.95,71.98,71.9,71.9,900.0,70.2162,70.2454,70.1674,70.1674,900.0
2012-07-26 13:20:00,71.87,72.0,71.87,72.0,2000.0,70.1381,70.2649,70.1381,70.2649,2000.0
2012-07-26 13:25:00,72.01,72.4,72.01,72.4,1800.0,70.2747,70.6553,70.2747,70.6553,1800.0
2012-07-26 13:30:00,72.37,72.38,72.25,72.33,2400.0,70.626,70.6358,70.5089,70.587,2400.0
2012-07-26 13:35:00,72.34,72.43,72.34,72.35,500.0,70.5968,70.6846,70.5968,70.6065,500.0
2012-07-26 13:40:00,72.38,72.43,72.25,72.25,1900.0,70.6358,70.6846,70.5089,70.5089,1900.0
2012-07-26 13:45:00,72.1,72.25,72.04,72.18,4300.0,70.3625,70.5089,70.304,70.4406,4300.0
2012-07-26 13:50:00,72.15,72.25,71.97,72.16,6700.0,70.4113,70.5089,70.2357,70.4211,6700.0
2012-07-26 13:55:00,72.16,72.29,72.13,72.29,11600.0,70.4211,70.548,70.3918,70.548,11600.0
2012-07-26 14:00:00,72.3,72.49,72.24,72.49,2800.0,70.5577,70.7431,70.4992,70.7431,2800.0
2012-07-26 14:05:00,72.56,72.73,72.53,72.7,2600.0,70.8115,70.9774,70.7822,70.9481,2600.0
2012-07-26 14:10:00,72.64,72.67,72.44,72.52,2600.0,70.8895,70.9188,70.6943,70.7724,2600.0
2012-07-26 14:15:00,72.52,72.57,72.4,72.48,1900.0,70.7724,70.8212,70.6553,70.7334,1900.0
2012-07-26 14:20:00,72.48,72.76,72.41,72.58,6000.0,70.7334,71.0066,70.6651,70.831,6000.0
2012-07-26 14:25:00,72.56,72.9,72.35,72.87,18500.0,70.8115,71.1433,70.6065,71.114,18500.0
2012-07-26 14:30:00,72.77,72.84,72.53,72.71,7900.0,71.0164,71.0847,70.7822,70.9578,7900.0
2012-07-26 14:35:00,72.76,72.9,72.75,72.89,4200.0,71.0066,71.1433,70.9969,71.1335,4200.0
2012-07-26 14:40:00,72.83,72.86,72.74,72.86,500.0,71.0749,71.1042,70.9871,71.1042,500.0
2012-07-26 14:45:00,72.74,72.99,72.74,72.97,4500.0,70.9871,71.2311,70.9871,71.2116,4500.0
2012-07-26 14:50:00,72.99,73.14,72.97,73.14,7700.0,71.2311,71.3775,71.2116,71.3775,7700.0
2012-07-26 14:55:00,73.09,73.13,72.9,72.93,2800.0,71.3287,71.3677,71.1433,71.1725,2800.0
2012-07-26 15:00:00,72.86,73.04,72.86,72.9,4200.0,71.1042,71.2799,71.1042,71.1433,4200.0
2012-07-26 15:05:00,72.87,72.99,72.82,72.85,13600.0,71.114,71.2311,71.0652,71.0945,13600.0
2012-07-26 15:10:00,72.83,72.85,72.63,72.63,4700.0,71.0749,71.0945,70.8798,70.8798,4700.0
2012-07-26 15:15:00,72.63,72.96,72.63,72.96,8900.0,70.8798,71.2018,70.8798,71.2018,8900.0
2012-07-26 15:20:00,72.95,73.08,72.87,73.07,11800.0,71.1921,71.3189,71.114,71.3092,11800.0
2012-07-26 15:25:00,73.08,73.14,72.98,73.03,14900.0,71.3189,71.3775,71.2213,71.2701,14900.0
2012-07-26 15:30:00,73.02,73.05,72.9,73.05,18500.0,71.2604,71.2896,71.1433,71.2896,18500.0
2012-07-26 15:35:00,73.04,73.49,73.04,73.49,10100.0,71.2799,71.719,71.2799,71.719,10100.0
2012-07-26 15:40:00,73.49,73.7,73.4,73.55,10300.0,71.719,71.924,71.6312,71.7776,10300.0
2012-07-26 15:45:00,73.52,73.58,73.18,73.38,42800.0,71.7483,71.8069,71.4165,71.6117,42800.0
2012-07-26 15:50:00,73.38,73.52,73.24,73.33,16000.0,71.6117,71.7483,71.4751,71.5629,16000.0
2012-07-26 15:55:00,73.35,73.39,73.04,73.15,16000.0,71.5824,71.6214,71.2799,71.3872,16000.0
2012-07-27 09:30:00,73.68,74.15,73.53,74.11,9800.0,71.9045,72.3631,71.7581,72.3241,9800.0
2012-07-27 09:35:00,74.11,74.26,74.1,74.1,700.0,72.3241,72.4705,72.3143,72.3143,700.0
2012-07-27 09:40:00,74.06,74.07,73.69,73.7,2000.0,72.2753,72.2851,71.9142,71.924,2000.0
2012-07-27 09:45:00,73.43,73.77,73.41,73.77,1700.0,71.6605,71.9923,71.641,71.9923,1700.0
2012-07-27 09:50:00,73.92,73.99,73.7,73.81,800.0,72.1387,72.207,71.924,72.0313,800.0
2012-07-27 09:55:00,73.97,74.4,73.97,74.12,1900.0,72.1875,72.6071,72.1875,72.3339,1900.0
2012-07-27 10:00:00,74.06,74.31,73.97,74.09,1000.0,72.2753,72.5193,72.1875,72.3046,1000.0
2012-07-27 10:05:00,74.04,74.45,74.0,74.43,8600.0,72.2558,72.6559,72.2167,72.6364,8600.0
2012-07-27 10:10:00,74.4,74.4,74.09,74.28,11700.0,72.6071,72.6071,72.3046,72.49,11700.0
2012-07-27 10:15:00,74.09,74.42,74.09,74.42,1100.0,72.3046,72.6266,72.3046,72.6266,1100.0
2012-07-27 10:20:00,74.43,74.66,74.43,74.55,1700.0,72.6364,72.8608,72.6364,72.7535,1700.0
2012-07-27 10:25:00,74.47,74.69,74.17,74.18,4100.0,72.6754,72.8901,72.3827,72.3924,4100.0
2012-07-27 10:30:00,74.09,74.42,74.09,74.26,16000.0,72.3046,72.6266,72.3046,72.4705,16000.0
2012-07-27 10:35:00,74.24,74.34,74.17,74.27,2300.0,72.451,72.5486,72.3827,72.4802,2300.0
2012-07-27 10:40:00,74.34,74.47,74.3,74.4,9500.0,72.5486,72.6754,72.5095,72.6071,9500.0
2012-07-27 10:45:00,74.4,74.4,74.34,74.34,3600.0,72.6071,72.6071,72.5486,72.5486,3600.0
2012-07-27 10:50:00,74.37,74.37,74.27,74.27,800.0,72.5778,72.5778,72.4802,72.4802,800.0
2012-07-27 10:55:00,74.4,74.71,74.4,74.5,18700.0,72.6071,72.9096,72.6071,72.7047,18700.0
2012-07-27 11:00:00,74.5,74.5,74.43,74.5,2700.0,72.7047,72.7047,72.6364,72.7047,2700.0
2012-07-27 11:05:00,74.44,74.76,74.32,74.7,13700.0,72.6461,72.9584,72.529,72.8999,13700.0
2012-07-27 11:10:00,74.83,74.99,74.74,74.96,3400.0,73.0267,73.1829,72.9389,73.1536,3400.0
2012-07-27 11:15:00,74.92,74.98,74.84,74.85,3000.0,73.1146,73.1731,73.0365,73.0463,3000.0
2012-07-27 11:20:00,74.96,75.1,74.93,75.09,6200.0,73.1536,73.2902,73.1243,73.2805,6200.0
2012-07-27 11:25:00,75.1,75.1,74.92,74.93,1300.0,73.2902,73.2902,73.1146,73.1243,1300.0
2012-07-27 11:30:00,74.88,75.1,74.87,75.03,2700.0,73.0755,73.2902,73.0658,73.2219,2700.0
2012-07-27 11:35:00,75.0,75.06,74.92,74.97,3400.0,73.1927,73.2512,73.1146,73.1634,3400.0
2012-07-27 11:40:00,74.96,75.37,74.96,75.23,5100.0,73.1536,73.5537,73.1536,73.4171,5100.0
2012-07-27 11:45:00,75.24,75.33,75.15,75.32,5900.0,73.4269,73.5147,73.339,73.5049,5900.0
2012-07-27 11:50:00,75.28,75.45,75.28,75.45,3600.0,73.4659,73.6318,73.4659,73.6318,3600.0
2012-07-27 11:55:00,75.5,75.62,75.39,75.4,3100.0,73.6806,73.7977,73.5733,73.583,3100.0
2012-07-27 12:00:00,75.46,75.58,75.4,75.58,4400.0,73.6416,73.7587,73.583,73.7587,4400.0
2012-07-27 12:05:00,75.53,75.57,75.45,75.49,2200.0,73.7099,73.7489,73.6318,73.6708,2200.0
2012-07-27 12:10:00,75.53,75.58,75.51,75.57,1300.0,73.7099,73.7587,73.6904,73.7489,1300.0
2012-07-27 12:15:00,75.48,75.49,75.41,75.49,1600.0,73.6611,73.6708,73.5928,73.6708,1600.0
2012-07-27 12:20:00,75.5,75.55,75.4,75.55,5100.0,73.6806,73.7294,73.583,73.7294,5100.0
2012-07-27 12:25:00,75.54,75.78,75.53,75.73,6300.0,73.7196,73.9539,73.7099,73.9051,6300.0
2012-07-27 12:30:00,75.85,75.97,75.81,75.81,4400.0,74.0222,74.1393,73.9831,73.9831,4400.0
2012-07-27 12:35:00,75.82,75.87,75.8,75.81,1600.0,73.9929,74.0417,73.9734,73.9831,1600.0
2012-07-27 12:40:00,75.87,75.94,75.87,75.87,3400.0,74.0417,74.11,74.0417,74.0417,3400.0
2012-07-27 12:45:00,75.9,76.03,75.9,75.94,2800.0,74.071,74.1978,74.071,74.11,2800.0
2012-07-27 12:50:00,75.95,76.06,75.87,76.06,3000.0,74.1198,74.2271,74.0417,74.2271,3000.0
2012-07-27 12:55:00,75.99,76.08,75.86,75.91,2900.0,74.1588,74.2466,74.0319,74.0807,2900.0
2012-07-27 13:00:00,75.9,75.92,75.81,75.86,2100.0,74.071,74.0905,73.9831,74.0319,2100.0
2012-07-27 13:05:00,75.9,75.98,75.85,75.85,2700.0,74.071,74.149,74.0222,74.0222,2700.0
2012-07-27 13:10:00,75.84,75.87,75.74,75.84,3900.0,74.0124,74.0417,73.9148,74.0124,3900.0
2012-07-27 13:15:00,75.86,76.01,75.77,76.01,7300.0,74.0319,74.1783,73.9441,74.1783,7300.0
2012-07-27 13:20:00,76.07,76.15,75.92,75.93,9600.0,74.2369,74.3149,74.0905,74.1002,9600.0
2012-07-27 13:25:00,75.91,76.5,75.91,76.49,10900.0,74.0807,74.6565,74.0807,74.6467,10900.0
2012-07-27 13:30:00,76.5,76.83,76.44,76.62,7700.0,74.6565,74.9786,74.598,74.7736,7700.0
2012-07-27 13:35:00,76.57,76.86,76.57,76.86,3600.0,74.7248,75.0078,74.7248,75.0078,3600.0
2012-07-27 13:40:00,76.86,76.95,76.63,76.87,13300.0,75.0078,75.0957,74.7834,75.0176,13300.0
2012-07-27 13:45:00,76.83,76.85,76.57,76.57,5000.0,74.9786,74.9981,74.7248,74.7248,5000.0
2012-07-27 13:50:00,76.53,76.55,76.24,76.37,4300.0,74.6858,74.7053,74.4028,74.5296,4300.0
2012-07-27 13:55:00,76.36,76.62,76.34,76.62,2700.0,74.5199,74.7736,74.5004,74.7736,2700.0
2012-07-27 14:00:00,76.59,76.78,76.51,76.78,6500.0,74.7443,74.9298,74.6663,74.9298,6500.0
2012-07-27 14:05:00,76.81,77.17,76.78,76.84,21100.0,74.959,75.3104,74.9298,74.9883,21100.0
2012-07-27 14:10:00,76.85,76.92,76.25,76.25,4600.0,74.9981,75.0664,74.4125,74.4125,4600.0
2012-07-27 14:15:00,76.31,76.34,75.99,76.17,2700.0,74.4711,74.5004,74.1588,74.3345,2700.0
2012-07-27 14:20:00,76.17,76.24,75.96,75.96,4100.0,74.3345,74.4028,74.1295,74.1295,4100.0
2012-07-27 14:25:00,75.87,76.12,75.87,76.06,6600.0,74.0417,74.2857,74.0417,74.2271,6600.0
2012-07-27 14:30:00,76.39,76.49,75.92,76.13,6800.0,74.5492,74.6467,74.0905,74.2954,6800.0
2012-07-27 14:35:00,76.12,76.17,75.77,75.92,6900.0,74.2857,74.3345,73.9441,74.0905,6900.0
2012-07-27 14:40:00,75.96,76.15,75.76,76.11,5100.0,74.1295,74.3149,73.9343,74.2759,5100.0
2012-07-27 14:45:00,76.15,76.15,76.0,76.08,6500.0,74.3149,74.3149,74.1686,74.2466,6500.0
2012-07-27 14:50:00,76.16,76.57,76.09,76.57,7600.0,74.3247,74.7248,74.2564,74.7248,7600.0
2012-07-27 14:55:00,76.62,76.62,76.36,76.48,17800.0,74.7736,74.7736,74.5199,74.637,17800.0
2012-07-27 15:00:00,76.43,76.48,76.32,76.35,11100.0,74.5882,74.637,74.4808,74.5101,11100.0
2012-07-27 15:05:00,76.4,76.49,76.25,76.33,13000.0,74.5589,74.6467,74.4125,74.4906,13000.0
2012-07-27 15:10:00,76.33,76.39,76.1,76.14,7100.0,74.4906,74.5492,74.2661,74.3052,7100.0
2012-07-27 15:15:00,76.14,76.16,75.9,75.99,14100.0,74.3052,74.3247,74.071,74.1588,14100.0
2012-07-27 15:20:00,76.03,76.05,75.77,75.99,7300.0,74.1978,74.2173,73.9441,74.1588,7300.0
2012-07-27 15:25:00,76.0,76.04,75.77,75.82,10800.0,74.1686,74.2076,73.9441,73.9929,10800.0
2012-07-27 15:30:00,75.83,76.01,75.8,75.83,17700.0,74.0027,74.1783,73.9734,74.0027,17700.0
2012-07-27 15:35:00,75.88,75.96,75.69,75.86,13700.0,74.0514,74.1295,73.866,74.0319,13700.0
2012-07-27 15:40:00,75.76,75.84,75.61,75.8,18200.0,73.9343,74.0124,73.788,73.9734,18200.0
2012-07-27 15:45:00,75.76,75.8,75.54,75.67,20100.0,73.9343,73.9734,73.7196,73.8465,20100.0
2012-07-27 15:50:00,75.73,75.8,75.61,75.63,30000.0,73.9051,73.9734,73.788,73.8075,30000.0
2012-07-27 15:55:00,75.65,75.71,75.57,75.6,35200.0,73.827,73.8855,73.7489,73.7782,35200.0
2012-07-30 09:30:00,70.07,71.39,69.2,71.16,289100.0,68.3815,69.6696,67.5324,69.4452,289100.0
2012-07-30 09:35:00,71.06,72.0,70.5,70.76,124500.0,69.3476,70.2649,68.8011,69.0548,124500.0
2012-07-30 09:40:00,70.67,71.01,68.82,69.5,139300.0,68.967,69.2988,67.1616,67.8252,139300.0
2012-07-30 09:45:00,69.37,69.56,68.56,69.02,46800.0,67.6983,67.8837,66.9078,67.3568,46800.0
2012-07-30 09:50:00,69.02,69.7,68.96,69.35,40600.0,67.3568,68.0204,67.2982,67.6788,40600.0
2012-07-30 09:55:00,69.26,69.84,69.26,69.82,41500.0,67.591,68.157,67.591,68.1375,41500.0
2012-07-30 10:00:00,69.86,70.79,69.69,70.69,74300.0,68.1765,69.0841,68.0106,68.9865,74300.0
2012-07-30 10:05:00,70.7,71.12,70.5,71.02,83300.0,68.9963,69.4062,68.8011,69.3086,83300.0
2012-07-30 10:10:00,71.12,71.68,70.88,71.01,97900.0,69.4062,69.9527,69.1719,69.2988,97900.0
2012-07-30 10:15:00,71.01,71.25,70.93,71.25,22900.0,69.2988,69.533,69.2207,69.533,22900.0
2012-07-30 10:20:00,71.24,71.41,71.18,71.41,20100.0,69.5233,69.6892,69.4647,69.6892,20100.0
2012-07-30 10:25:00,71.23,71.34,70.33,70.33,20400.0,69.5135,69.6209,68.6352,68.6352,20400.0
2012-07-30 10:30:00,70.46,70.75,70.02,70.31,35800.0,68.7621,69.0451,68.3327,68.6157,35800.0
2012-07-30 10:35:00,70.33,70.42,70.24,70.29,20800.0,68.6352,68.723,68.5474,68.5962,20800.0
2012-07-30 10:40:00,70.34,70.37,69.45,69.65,26600.0,68.6449,68.6742,67.7764,67.9716,26600.0
2012-07-30 10:45:00,69.69,69.69,69.11,69.12,15500.0,68.0106,68.0106,67.4446,67.4543,15500.0
2012-07-30 10:50:00,69.1,69.46,68.83,69.44,38700.0,67.4348,67.7862,67.1713,67.7666,38700.0
2012-07-30 10:55:00,69.47,69.55,69.0,69.2,20800.0,67.7959,67.874,67.3372,67.5324,20800.0
2012-07-30 11:00:00,69.23,69.36,69.13,69.36,9300.0,67.5617,67.6886,67.4641,67.6886,9300.0
2012-07-30 11:05:00,69.33,69.34,69.02,69.07,6000.0,67.6593,67.669,67.3568,67.4056,6000.0
2012-07-30 11:10:00,69.06,69.15,69.01,69.01,7600.0,67.3958,67.4836,67.347,67.347,7600.0
2012-07-30 11:15:00,69.0,69.01,68.02,68.12,38600.0,67.3372,67.347,66.3809,66.4784,38600.0
2012-07-30 11:20:00,68.14,68.22,68.0,68.1,17100.0,66.498,66.576,66.3613,66.4589,17100.0
2012-07-30 11:25:00,68.09,68.6,68.09,68.14,36000.0,66.4492,66.9469,66.4492,66.498,36000.0
2012-07-30 11:30:00,68.15,68.19,67.78,67.84,39800.0,66.5077,66.5468,66.1466,66.2052,39800.0
2012-07-30 11:35:00,67.8,68.56,67.8,68.48,22600.0,66.1662,66.9078,66.1662,66.8298,22600.0
2012-07-30 11:40:00,68.37,68.58,68.28,68.41,10500.0,66.7224,66.9274,66.6346,66.7615,10500.0
2012-07-30 11:45:00,68.4,68.51,68.25,68.35,10500.0,66.7517,66.859,66.6053,66.7029,10500.0
2012-07-30 11:50:00,68.25,68.41,68.23,68.36,9700.0,66.6053,66.7615,66.5858,66.7127,9700.0
2012-07-30 11:55:00,68.36,68.37,68.28,68.3,4200.0,66.7127,66.7224,66.6346,66.6541,4200.0
2012-07-30 12:00:00,68.21,68.3,68.2,68.23,8800.0,66.5663,66.6541,66.5565,66.5858,8800.0
2012-07-30 12:05:00,68.25,68.45,68.11,68.38,32200.0,66.6053,66.8005,66.4687,66.7322,32200.0
2012-07-30 12:10:00,68.38,68.56,68.34,68.5,9300.0,66.7322,66.9078,66.6931,66.8493,9300.0
2012-07-30 12:15:00,68.54,68.54,68.32,68.49,6400.0,66.8883,66.8883,66.6736,66.8395,6400.0
2012-07-30 12:20:00,68.48,68.5,68.39,68.5,15500.0,66.8298,66.8493,66.7419,66.8493,15500.0
2012-07-30 12:25:00,68.48,68.7,68.28,68.67,14200.0,66.8298,67.0445,66.6346,67.0152,14200.0
2012-07-30 12:30:00,68.6,68.75,68.5,68.7,12100.0,66.9469,67.0933,66.8493,67.0445,12100.0
2012-07-30 12:35:00,68.76,68.86,68.46,68.86,7600.0,67.103,67.2006,66.8103,67.2006,7600.0
2012-07-30 12:40:00,68.85,69.69,68.76,69.5,15000.0,67.1909,68.0106,67.103,67.8252,15000.0
2012-07-30 12:45:00,69.48,69.78,69.37,69.78,12100.0,67.8057,68.0984,67.6983,68.0984,12100.0
2012-07-30 12:50:00,69.78,69.94,69.71,69.71,16200.0,68.0984,68.2546,68.0301,68.0301,16200.0
2012-07-30 12:55:00,69.77,70.27,69.65,70.05,16800.0,68.0887,68.5766,67.9716,68.3619,16800.0
2012-07-30 13:00:00,70.0,70.26,69.96,70.08,20600.0,68.3131,68.5669,68.2741,68.3912,20600.0
2012-07-30 13:05:00,70.03,70.08,69.77,69.82,8800.0,68.3424,68.3912,68.0887,68.1375,8800.0
2012-07-30 13:10:00,69.81,69.81,69.34,69.44,6400.0,68.1277,68.1277,67.669,67.7666,6400.0
2012-07-30 13:15:00,69.39,69.62,69.26,69.3,29800.0,67.7178,67.9423,67.591,67.63,29800.0
2012-07-30 13:20:00,69.3,69.78,69.27,69.78,6700.0,67.63,68.0984,67.6007,68.0984,6700.0
2012-07-30 13:25:00,69.78,69.96,69.7,69.74,9000.0,68.0984,68.2741,68.0204,68.0594,9000.0
2012-07-30 13:30:00,69.53,69.85,69.53,69.78,10700.0,67.8545,68.1668,67.8545,68.0984,10700.0
2012-07-30 13:35:00,69.75,69.84,69.66,69.74,5000.0,68.0692,68.157,67.9813,68.0594,5000.0
2012-07-30 13:40:00,69.77,69.83,69.62,69.62,7100.0,68.0887,68.1472,67.9423,67.9423,7100.0
2012-07-30 13:45:00,69.7,69.76,69.64,69.64,3800.0,68.0204,68.0789,67.9618,67.9618,3800.0
2012-07-30 13:50:00,69.63,69.65,69.45,69.58,6400.0,67.9521,67.9716,67.7764,67.9033,6400.0
2012-07-30 13:55:00,69.58,69.7,69.58,69.6,6500.0,67.9033,68.0204,67.9033,67.9228,6500.0
2012-07-30 14:00:00,69.64,69.64,69.45,69.47,3800.0,67.9618,67.9618,67.7764,67.7959,3800.0
2012-07-30 14:05:00,69.47,69.49,69.2,69.2,10100.0,67.7959,67.8154,67.5324,67.5324,10100.0
2012-07-30 14:10:00,69.22,69.43,69.15,69.43,6300.0,67.5519,67.7569,67.4836,67.7569,6300.0
2012-07-30 14:15:00,69.43,69.46,69.38,69.45,2900.0,67.7569,67.7862,67.7081,67.7764,2900.0
2012-07-30 14:20:00,69.45,69.77,69.4,69.63,8400.0,67.7764,68.0887,67.7276,67.9521,8400.0
2012-07-30 14:25:00,69.57,69.84,69.57,69.8,5000.0,67.8935,68.157,67.8935,68.118,5000.0
2012-07-30 14:30:00,69.79,69.85,69.72,69.82,2200.0,68.1082,68.1668,68.0399,68.1375,2200.0
2012-07-30 14:35:00,69.8,69.98,69.76,69.98,3100.0,68.118,68.2936,68.0789,68.2936,3100.0
2012-07-30 14:40:00,69.95,70.51,69.91,70.4,21200.0,68.2643,68.8109,68.2253,68.7035,21200.0
2012-07-30 14:45:00,70.37,70.38,70.37,70.38,7500.0,68.6742,68.684,68.6742,68.684,7500.0
2012-07-30 14:50:00,70.37,70.37,69.89,70.07,13700.0,68.6742,68.6742,68.2058,68.3815,13700.0
2012-07-30 14:55:00,70.06,70.09,69.94,70.0,11000.0,68.3717,68.401,68.2546,68.3131,11000.0
2012-07-30 15:00:00,70.01,70.03,70.0,70.0,8100.0,68.3229,68.3424,68.3131,68.3131,8100.0
2012-07-30 15:05:00,70.01,70.04,69.97,70.0,7900.0,68.3229,68.3522,68.2839,68.3131,7900.0
2012-07-30 15:10:00,70.01,70.01,69.95,69.98,24600.0,68.3229,68.3229,68.2643,68.2936,24600.0
2012-07-30 15:15:00,69.98,69.98,69.71,69.8,14400.0,68.2936,68.2936,68.0301,68.118,14400.0
2012-07-30 15:20:00,69.8,69.84,69.57,69.58,13500.0,68.118,68.157,67.8935,67.9033,13500.0
2012-07-30 15:25:00,69.58,69.58,69.28,69.32,14700.0,67.9033,67.9033,67.6105,67.6495,14700.0
2012-07-30 15:30:00,69.31,69.43,69.3,69.39,14600.0,67.6398,67.7569,67.63,67.7178,14600.0
2012-07-30 15:35:00,69.38,69.44,69.34,69.44,15300.0,67.7081,67.7666,67.669,67.7666,15300.0
2012-07-30 15:40:00,69.42,69.9,69.42,69.82,38500.0,67.7471,68.2156,67.7471,68.1375,38500.0
2012-07-30 15:45:00,69.83,69.96,69.69,69.77,27600.0,68.1472,68.2741,68.0106,68.0887,27600.0
2012-07-30 15:50:00,69.78,70.09,69.77,70.05,49800.0,68.0984,68.401,68.0887,68.3619,49800.0
2012-07-30 15:55:00,70.03,70.07,69.81,70.01,62200.0,68.3424,68.3815,68.1277,68.3229,62200.0
2012-07-31 09:30:00,69.79,70.38,69.79,70.36,12100.0,68.1082,68.684,68.1082,68.6645,12100.0
2012-07-31 09:35:00,70.3,70.42,70.14,70.21,2100.0,68.6059,68.723,68.4498,68.5181,2100.0
2012-07-31 09:40:00,70.34,70.35,70.0,70.0,7400.0,68.6449,68.6547,68.3131,68.3131,7400.0
2012-07-31 09:45:00,70.06,70.06,69.59,69.59,5700.0,68.3717,68.3717,67.913,67.913,5700.0
2012-07-31 09:50:00,69.54,69.57,69.4,69.43,8400.0,67.8642,67.8935,67.7276,67.7569,8400.0
2012-07-31 09:55:00,69.4,69.48,69.25,69.4,12500.0,67.7276,67.8057,67.5812,67.7276,12500.0
2012-07-31 10:00:00,69.35,69.48,69.27,69.3,6300.0,67.6788,67.8057,67.6007,67.63,6300.0
2012-07-31 10:05:00,69.31,69.33,68.88,68.88,9500.0,67.6398,67.6593,67.2201,67.2201,9500.0
2012-07-31 10:10:00,68.85,69.13,68.85,69.11,21200.0,67.1909,67.4641,67.1909,67.4446,21200.0
2012-07-31 10:15:00,69.11,69.65,69.11,69.49,16800.0,67.4446,67.9716,67.4446,67.8154,16800.0
2012-07-31 10:20:00,69.35,69.37,68.99,69.01,13700.0,67.6788,67.6983,67.3275,67.347,13700.0
2012-07-31 10:25:00,69.02,69.1,68.97,68.99,8900.0,67.3568,67.4348,67.308,67.3275,8900.0
2012-07-31 10:30:00,69.01,69.04,68.88,68.88,3500.0,67.347,67.3763,67.2201,67.2201,3500.0
2012-07-31 10:35:00,68.83,68.83,68.5,68.54,8900.0,67.1713,67.1713,66.8493,66.8883,8900.0
2012-07-31 10:40:00,68.54,68.55,68.45,68.55,5000.0,66.8883,66.8981,66.8005,66.8981,5000.0
2012-07-31 10:45:00,68.55,68.95,68.55,68.7,7500.0,66.8981,67.2884,66.8981,67.0445,7500.0
2012-07-31 10:50:00,68.74,68.74,68.69,68.7,2500.0,67.0835,67.0835,67.0347,67.0445,2500.0
2012-07-31 10:55:00,68.7,68.7,68.59,68.67,7800.0,67.0445,67.0445,66.9371,67.0152,7800.0
2012-07-31 11:00:00,68.66,68.66,68.58,68.58,3700.0,67.0054,67.0054,66.9274,66.9274,3700.0
2012-07-31 11:05:00,68.62,68.62,68.52,68.57,4600.0,66.9664,66.9664,66.8688,66.9176,4600.0
2012-07-31 11:10:00,68.58,68.89,68.56,68.88,7900.0,66.9274,67.2299,66.9078,67.2201,7900.0
2012-07-31 11:15:00,68.88,68.97,68.87,68.91,9700.0,67.2201,67.308,67.2104,67.2494,9700.0
2012-07-31 11:20:00,68.95,68.98,68.77,68.77,3800.0,67.2884,67.3177,67.1128,67.1128,3800.0
2012-07-31 11:25:00,68.74,68.74,68.6,68.6,2700.0,67.0835,67.0835,66.9469,66.9469,2700.0
2012-07-31 11:30:00,68.57,68.58,68.45,68.46,5400.0,66.9176,66.9274,66.8005,66.8103,5400.0
2012-07-31 11:35:00,68.44,68.45,68.38,68.39,11800.0,66.7907,66.8005,66.7322,66.7419,11800.0
2012-07-31 11:40:00,68.39,68.4,68.37,68.37,12200.0,66.7419,66.7517,66.7224,66.7224,12200.0
2012-07-31 11:45:00,68.37,68.38,68.05,68.17,17800.0,66.7224,66.7322,66.4101,66.5272,17800.0
2012-07-31 11:50:00,68.12,68.29,68.08,68.24,7100.0,66.4784,66.6443,66.4394,66.5956,7100.0
2012-07-31 11:55:00,68.13,68.23,68.05,68.05,6000.0,66.4882,66.5858,66.4101,66.4101,6000.0
2012-07-31 12:00:00,68.06,68.06,67.33,67.43,22200.0,66.4199,66.4199,65.7075,65.8051,22200.0
2012-07-31 12:05:00,67.33,67.4,67.24,67.28,15600.0,65.7075,65.7758,65.6197,65.6587,15600.0
2012-07-31 12:10:00,67.29,67.29,66.73,66.89,26000.0,65.6684,65.6684,65.1219,65.2781,26000.0
2012-07-31 12:15:00,66.92,67.07,66.9,66.96,7900.0,65.3074,65.4537,65.2878,65.3464,7900.0
2012-07-31 12:20:00,66.95,67.19,66.92,67.19,15800.0,65.3366,65.5709,65.3074,65.5709,15800.0
2012-07-31 12:25:00,67.21,67.29,67.08,67.08,9000.0,65.5904,65.6684,65.4635,65.4635,9000.0
2012-07-31 12:30:00,67.1,67.23,67.08,67.15,13600.0,65.483,65.6099,65.4635,65.5318,13600.0
2012-07-31 12:35:00,67.15,67.3,67.15,67.3,6300.0,65.5318,65.6782,65.5318,65.6782,6300.0
2012-07-31 12:40:00,67.31,67.35,67.2,67.33,6200.0,65.688,65.727,65.5806,65.7075,6200.0
2012-07-31 12:45:00,67.3,67.47,67.29,67.41,10600.0,65.6782,65.8441,65.6684,65.7856,10600.0
2012-07-31 12:50:00,67.38,67.46,67.21,67.33,11500.0,65.7563,65.8344,65.5904,65.7075,11500.0
2012-07-31 12:55:00,67.33,67.4,67.21,67.4,8800.0,65.7075,65.7758,65.5904,65.7758,8800.0
2012-07-31 13:00:00,67.37,67.68,67.24,67.68,11700.0,65.7465,66.049,65.6197,66.049,11700.0
2012-07-31 13:05:00,67.65,67.69,67.39,67.42,7900.0,66.0198,66.0588,65.766,65.7953,7900.0
2012-07-31 13:10:00,67.39,67.53,67.31,67.51,5500.0,65.766,65.9027,65.688,65.8831,5500.0
2012-07-31 13:15:00,67.51,67.54,67.42,67.43,2000.0,65.8831,65.9124,65.7953,65.8051,2000.0
2012-07-31 13:20:00,67.5,67.54,67.5,67.54,4200.0,65.8734,65.9124,65.8734,65.9124,4200.0
2012-07-31 13:25:00,67.53,67.54,67.48,67.5,3200.0,65.9027,65.9124,65.8539,65.8734,3200.0
2012-07-31 13:30:00,67.48,67.5,67.39,67.44,22400.0,65.8539,65.8734,65.766,65.8148,22400.0
2012-07-31 13:35:00,67.44,67.44,67.36,67.37,4600.0,65.8148,65.8148,65.7368,65.7465,4600.0
2012-07-31 13:40:00,67.38,67.47,67.36,67.43,7900.0,65.7563,65.8441,65.7368,65.8051,7900.0
2012-07-31 13:45:00,67.37,67.41,67.37,67.39,700.0,65.7465,65.7856,65.7465,65.766,700.0
2012-07-31 13:50:00,67.37,67.41,67.37,67.39,3200.0,65.7465,65.7856,65.7465,65.766,3200.0
2012-07-31 13:55:00,67.41,67.41,67.38,67.39,900.0,65.7856,65.7856,65.7563,65.766,900.0
2012-07-31 14:00:00,67.4,67.46,67.37,67.46,4500.0,65.7758,65.8344,65.7465,65.8344,4500.0
2012-07-31 14:05:00,67.45,67.46,67.4,67.44,2900.0,65.8246,65.8344,65.7758,65.8148,2900.0
2012-07-31 14:10:00,67.42,67.42,67.34,67.35,14500.0,65.7953,65.7953,65.7172,65.727,14500.0
2012-07-31 14:15:00,67.35,67.39,67.35,67.38,4200.0,65.727,65.766,65.727,65.7563,4200.0
2012-07-31 14:20:00,67.39,67.43,67.37,67.41,6000.0,65.766,65.8051,65.7465,65.7856,6000.0
2012-07-31 14:25:00,67.43,67.47,67.41,67.46,4700.0,65.8051,65.8441,65.7856,65.8344,4700.0
2012-07-31 14:30:00,67.46,67.47,67.4,67.42,3300.0,65.8344,65.8441,65.7758,65.7953,3300.0
2012-07-31 14:35:00,67.43,67.47,67.42,67.44,5700.0,65.8051,65.8441,65.7953,65.8148,5700.0
2012-07-31 14:40:00,67.45,67.46,67.35,67.35,6500.0,65.8246,65.8344,65.727,65.727,6500.0
2012-07-31 14:45:00,67.34,67.34,67.26,67.28,11100.0,65.7172,65.7172,65.6392,65.6587,11100.0
2012-07-31 14:50:00,67.28,67.32,67.18,67.25,11700.0,65.6587,65.6977,65.5611,65.6294,11700.0
2012-07-31 14:55:00,67.23,67.3,67.14,67.19,7900.0,65.6099,65.6782,65.5221,65.5709,7900.0
2012-07-31 15:00:00,67.19,67.2,67.0,67.13,16000.0,65.5709,65.5806,65.3854,65.5123,16000.0
2012-07-31 15:05:00,67.13,67.15,66.89,66.91,18000.0,65.5123,65.5318,65.2781,65.2976,18000.0
2012-07-31 15:10:00,66.92,67.09,66.92,67.01,16000.0,65.3074,65.4733,65.3074,65.3952,16000.0
2012-07-31 15:15:00,67.03,67.04,66.8,66.86,16500.0,65.4147,65.4245,65.1903,65.2488,16500.0
2012-07-31 15:20:00,66.86,66.93,66.82,66.93,9900.0,65.2488,65.3171,65.2098,65.3171,9900.0
2012-07-31 15:25:00,66.95,67.33,66.95,67.26,14300.0,65.3366,65.7075,65.3366,65.6392,14300.0
2012-07-31 15:30:00,67.29,67.41,67.24,67.28,18300.0,65.6684,65.7856,65.6197,65.6587,18300.0
2012-07-31 15:35:00,67.25,67.25,66.88,66.89,11500.0,65.6294,65.6294,65.2683,65.2781,11500.0
2012-07-31 15:40:00,66.88,66.97,66.82,66.95,22100.0,65.2683,65.3562,65.2098,65.3366,22100.0
2012-07-31 15:45:00,66.94,66.96,66.84,66.92,16100.0,65.3269,65.3464,65.2293,65.3074,16100.0
2012-07-31 15:50:00,66.92,67.27,66.67,66.7,75600.0,65.3074,65.6489,65.0634,65.0927,75600.0
2012-07-31 15:55:00,66.69,67.06,66.63,66.88,51500.0,65.0829,65.444,65.0244,65.2683,51500.0
2012-08-01 09:30:00,66.98,67.65,65.94,65.94,14700.0,65.3659,66.0198,64.351,64.351,14700.0
2012-08-01 09:35:00,65.91,66.48,65.53,65.9,10000.0,64.3217,64.878,63.9509,64.3119,10000.0
2012-08-01 09:40:00,65.9,66.48,65.66,66.3,10600.0,64.3119,64.878,64.0777,64.7023,10600.0
2012-08-01 09:45:00,66.28,66.48,66.2,66.38,12600.0,64.6828,64.878,64.6047,64.7804,12600.0
2012-08-01 09:50:00,66.35,66.7,66.2,66.41,23100.0,64.7511,65.0927,64.6047,64.8097,23100.0
2012-08-01 09:55:00,66.45,66.78,66.45,66.51,24500.0,64.8487,65.1707,64.8487,64.9072,24500.0
2012-08-01 10:00:00,66.52,66.59,66.05,66.54,22700.0,64.917,64.9853,64.4583,64.9365,22700.0
2012-08-01 10:05:00,66.5,66.79,66.36,66.62,8800.0,64.8975,65.1805,64.7609,65.0146,8800.0
2012-08-01 10:10:00,66.63,67.05,66.36,66.41,9500.0,65.0244,65.4342,64.7609,64.8097,9500.0
2012-08-01 10:15:00,66.55,66.78,66.44,66.47,5900.0,64.9463,65.1707,64.8389,64.8682,5900.0
2012-08-01 10:20:00,66.47,66.48,66.05,66.43,12100.0,64.8682,64.878,64.4583,64.8292,12100.0
2012-08-01 10:25:00,66.25,66.4,65.85,66.0,15600.0,64.6535,64.7999,64.2631,64.4095,15600.0
2012-08-01 10:30:00,65.96,66.12,65.47,66.0,34500.0,64.3705,64.5266,63.8923,64.4095,34500.0
2012-08-01 10:35:00,65.99,66.08,65.92,65.96,12800.0,64.3998,64.4876,64.3315,64.3705,12800.0
2012-08-01 10:40:00,65.97,66.04,65.85,65.98,33100.0,64.3803,64.4486,64.2631,64.39,33100.0
2012-08-01 10:45:00,65.96,65.96,65.37,65.75,21100.0,64.3705,64.3705,63.7947,64.1656,21100.0
2012-08-01 10:50:00,65.76,65.85,65.35,65.36,6900.0,64.1753,64.2631,63.7752,63.785,6900.0
2012-08-01 10:55:00,65.35,65.79,65.35,65.53,22000.0,63.7752,64.2046,63.7752,63.9509,22000.0
2012-08-01 11:00:00,65.61,65.77,65.48,65.75,13100.0,64.0289,64.1851,63.9021,64.1656,13100.0
2012-08-01 11:05:00,65.74,65.91,65.68,65.86,19800.0,64.1558,64.3217,64.0972,64.2729,19800.0
2012-08-01 11:10:00,65.86,65.98,65.75,65.83,14300.0,64.2729,64.39,64.1656,64.2436,14300.0
2012-08-01 11:15:00,65.84,65.84,65.43,65.49,20300.0,64.2534,64.2534,63.8533,63.9118,20300.0
2012-08-01 11:20:00,65.3,65.52,65.13,65.23,10500.0,63.7264,63.9411,63.5605,63.6581,10500.0
2012-08-01 11:25:00,65.22,65.27,65.11,65.2,12600.0,63.6483,63.6971,63.541,63.6288,12600.0
2012-08-01 11:30:00,65.2,65.22,65.01,65.07,42900.0,63.6288,63.6483,63.4434,63.5019,42900.0
2012-08-01 11:35:00,65.05,65.11,64.89,64.91,9000.0,63.4824,63.541,63.3263,63.3458,9000.0
2012-08-01 11:40:00,64.91,65.0,64.56,64.56,10500.0,63.3458,63.4336,63.0042,63.0042,10500.0
2012-08-01 11:45:00,64.54,64.63,64.26,64.35,27900.0,62.9847,63.0725,62.7115,62.7993,27900.0
2012-08-01 11:50:00,64.3,64.55,64.18,64.54,25100.0,62.7505,62.9945,62.6334,62.9847,25100.0
2012-08-01 11:55:00,64.44,64.54,64.34,64.47,9100.0,62.8871,62.9847,62.7895,62.9164,9100.0
2012-08-01 12:00:00,64.44,64.69,64.31,64.57,10800.0,62.8871,63.1311,62.7603,63.014,10800.0
2012-08-01 12:05:00,64.49,64.62,64.49,64.5,6400.0,62.9359,63.0628,62.9359,62.9457,6400.0
2012-08-01 12:10:00,64.5,65.13,64.5,65.0,6900.0,62.9457,63.5605,62.9457,63.4336,6900.0
2012-08-01 12:15:00,65.09,65.09,64.93,64.93,9200.0,63.5215,63.5215,63.3653,63.3653,9200.0
2012-08-01 12:20:00,64.94,65.02,64.91,65.0,12000.0,63.3751,63.4531,63.3458,63.4336,12000.0
2012-08-01 12:25:00,64.99,65.02,64.84,64.9,14900.0,63.4239,63.4531,63.2775,63.336,14900.0
2012-08-01 12:30:00,64.91,65.04,64.88,64.96,11500.0,63.3458,63.4727,63.3165,63.3946,11500.0
2012-08-01 12:35:00,64.95,65.02,64.92,65.0,7900.0,63.3848,63.4531,63.3556,63.4336,7900.0
2012-08-01 12:40:00,65.0,65.53,65.0,65.4,8900.0,63.4336,63.9509,63.4336,63.824,8900.0
2012-08-01 12:45:00,65.39,65.39,64.85,65.12,23100.0,63.8142,63.8142,63.2872,63.5507,23100.0
2012-08-01 12:50:00,65.09,65.39,65.09,65.39,3200.0,63.5215,63.8142,63.5215,63.8142,3200.0
2012-08-01 12:55:00,65.37,65.7,65.37,65.69,2300.0,63.7947,64.1168,63.7947,64.107,2300.0
2012-08-01 13:00:00,65.61,66.09,65.6,65.6,7700.0,64.0289,64.4974,64.0192,64.0192,7700.0
2012-08-01 13:05:00,65.6,65.78,65.6,65.6,1600.0,64.0192,64.1948,64.0192,64.0192,1600.0
2012-08-01 13:10:00,65.57,65.62,65.46,65.62,1200.0,63.9899,64.0387,63.8825,64.0387,1200.0
2012-08-01 13:15:00,65.67,65.74,65.52,65.52,2400.0,64.0875,64.1558,63.9411,63.9411,2400.0
2012-08-01 13:20:00,65.53,65.8,65.53,65.73,6300.0,63.9509,64.2144,63.9509,64.146,6300.0
2012-08-01 13:25:00,65.7,65.72,65.63,65.63,1100.0,64.1168,64.1363,64.0484,64.0484,1100.0
2012-08-01 13:30:00,65.62,65.69,65.59,65.65,4100.0,64.0387,64.107,64.0094,64.068,4100.0
2012-08-01 13:35:00,65.62,65.62,65.5,65.61,6600.0,64.0387,64.0387,63.9216,64.0289,6600.0
2012-08-01 13:40:00,65.67,65.77,65.6,65.64,15200.0,64.0875,64.1851,64.0192,64.0582,15200.0
2012-08-01 13:45:00,65.76,65.85,65.65,65.65,2700.0,64.1753,64.2631,64.068,64.068,2700.0
2012-08-01 13:50:00,65.58,65.68,65.53,65.68,3600.0,63.9997,64.0972,63.9509,64.0972,3600.0
2012-08-01 13:55:00,65.68,65.68,65.51,65.52,1800.0,64.0972,64.0972,63.9313,63.9411,1800.0
2012-08-01 14:00:00,65.51,65.65,65.51,65.6,1300.0,63.9313,64.068,63.9313,64.0192,1300.0
2012-08-01 14:05:00,65.6,65.62,65.5,65.5,4400.0,64.0192,64.0387,63.9216,63.9216,4400.0
2012-08-01 14:10:00,65.51,65.96,65.51,65.71,12500.0,63.9313,64.3705,63.9313,64.1265,12500.0
2012-08-01 14:15:00,65.71,65.79,65.5,65.57,22800.0,64.1265,64.2046,63.9216,63.9899,22800.0
2012-08-01 14:20:00,65.5,65.57,65.36,65.37,41500.0,63.9216,63.9899,63.785,63.7947,41500.0
2012-08-01 14:25:00,65.35,65.51,65.31,65.44,13600.0,63.7752,63.9313,63.7362,63.863,13600.0
2012-08-01 14:30:00,65.49,65.57,65.42,65.43,7900.0,63.9118,63.9899,63.8435,63.8533,7900.0
2012-08-01 14:35:00,65.34,65.49,64.96,65.39,20400.0,63.7654,63.9118,63.3946,63.8142,20400.0
2012-08-01 14:40:00,65.34,65.52,65.34,65.47,5700.0,63.7654,63.9411,63.7654,63.8923,5700.0
2012-08-01 14:45:00,65.47,65.74,65.21,65.59,7400.0,63.8923,64.1558,63.6386,64.0094,7400.0
2012-08-01 14:50:00,65.57,65.64,65.5,65.61,4500.0,63.9899,64.0582,63.9216,64.0289,4500.0
2012-08-01 14:55:00,65.51,65.62,65.5,65.55,18000.0,63.9313,64.0387,63.9216,63.9704,18000.0
2012-08-01 15:00:00,65.53,65.6,65.05,65.05,14100.0,63.9509,64.0192,63.4824,63.4824,14100.0
2012-08-01 15:05:00,65.14,65.29,64.97,65.15,10100.0,63.5703,63.7166,63.4044,63.58,10100.0
2012-08-01 15:10:00,65.16,65.27,65.1,65.21,29200.0,63.5898,63.6971,63.5312,63.6386,29200.0
2012-08-01 15:15:00,65.18,65.59,65.11,65.58,13800.0,63.6093,64.0094,63.541,63.9997,13800.0
2012-08-01 15:20:00,65.58,65.58,65.27,65.3,13700.0,63.9997,63.9997,63.6971,63.7264,13700.0
2012-08-01 15:25:00,65.36,65.67,65.16,65.58,16700.0,63.785,64.0875,63.5898,63.9997,16700.0
2012-08-01 15:30:00,65.64,65.91,65.5,65.75,27700.0,64.0582,64.3217,63.9216,64.1656,27700.0
2012-08-01 15:35:00,65.74,65.78,65.54,65.7,19200.0,64.1558,64.1948,63.9606,64.1168,19200.0
2012-08-01 15:40:00,65.7,65.83,65.54,65.54,7700.0,64.1168,64.2436,63.9606,63.9606,7700.0
2012-08-01 15:45:00,65.61,65.75,65.41,65.53,19700.0,64.0289,64.1656,63.8338,63.9509,19700.0
2012-08-01 15:50:00,65.6,65.8,65.54,65.71,22600.0,64.0192,64.2144,63.9606,64.1265,22600.0
2012-08-01 15:55:00,65.61,65.64,65.5,65.52,23100.0,64.0289,64.0582,63.9216,63.9411,23100.0
2012-08-02 09:30:00,65.48,65.67,64.5,65.67,9400.0,63.9021,64.0875,62.9457,64.0875,9400.0
2012-08-02 09:35:00,65.25,65.9,65.25,65.9,7200.0,63.6776,64.3119,63.6776,64.3119,7200.0
2012-08-02 09:40:00,65.69,66.23,65.69,65.91,3400.0,64.107,64.634,64.107,64.3217,3400.0
2012-08-02 09:45:00,65.93,66.25,65.89,66.25,4800.0,64.3412,64.6535,64.3022,64.6535,4800.0
2012-08-02 09:50:00,66.26,66.39,65.67,65.93,10700.0,64.6633,64.7901,64.0875,64.3412,10700.0
2012-08-02 09:55:00,65.98,66.3,65.77,66.23,5500.0,64.39,64.7023,64.1851,64.634,5500.0
2012-08-02 10:00:00,66.23,66.57,66.16,66.4,3900.0,64.634,64.9658,64.5657,64.7999,3900.0
2012-08-02 10:05:00,66.43,67.09,66.33,66.92,10900.0,64.8292,65.4733,64.7316,65.3074,10900.0
2012-08-02 10:10:00,66.91,67.34,66.87,67.04,11700.0,65.2976,65.7172,65.2586,65.4245,11700.0
2012-08-02 10:15:00,66.98,67.01,66.51,66.52,2400.0,65.3659,65.3952,64.9072,64.917,2400.0
2012-08-02 10:20:00,66.49,67.01,66.49,66.96,15100.0,64.8877,65.3952,64.8877,65.3464,15100.0
2012-08-02 10:25:00,67.0,67.03,66.45,66.59,6800.0,65.3854,65.4147,64.8487,64.9853,6800.0
2012-08-02 10:30:00,66.65,66.65,66.13,66.17,2600.0,65.0439,65.0439,64.5364,64.5754,2600.0
2012-08-02 10:35:00,66.19,66.39,65.95,66.0,7100.0,64.595,64.7901,64.3607,64.4095,7100.0
2012-08-02 10:40:00,66.01,66.19,65.97,66.08,7300.0,64.4193,64.595,64.3803,64.4876,7300.0
2012-08-02 10:45:00,66.14,66.45,66.02,66.22,11400.0,64.5462,64.8487,64.4291,64.6242,11400.0
2012-08-02 10:50:00,66.21,66.41,66.12,66.28,3600.0,64.6145,64.8097,64.5266,64.6828,3600.0
2012-08-02 10:55:00,66.17,66.28,65.91,65.91,800.0,64.5754,64.6828,64.3217,64.3217,800.0
2012-08-02 11:00:00,65.94,65.94,65.68,65.78,3400.0,64.351,64.351,64.0972,64.1948,3400.0
2012-08-02 11:05:00,65.78,65.85,65.75,65.76,3000.0,64.1948,64.2631,64.1656,64.1753,3000.0
2012-08-02 11:10:00,65.75,66.1,65.64,66.06,5200.0,64.1656,64.5071,64.0582,64.4681,5200.0
2012-08-02 11:15:00,66.03,66.08,65.83,65.86,3500.0,64.4388,64.4876,64.2436,64.2729,3500.0
2012-08-02 11:20:00,65.84,65.88,65.64,65.64,2600.0,64.2534,64.2924,64.0582,64.0582,2600.0
2012-08-02 11:25:00,65.64,65.99,65.56,65.99,6900.0,64.0582,64.3998,63.9801,64.3998,6900.0
2012-08-02 11:30:00,66.01,66.02,65.76,65.8,6600.0,64.4193,64.4291,64.1753,64.2144,6600.0
2012-08-02 11:35:00,65.82,65.88,65.75,65.83,10100.0,64.2339,64.2924,64.1656,64.2436,10100.0
2012-08-02 11:40:00,65.79,65.79,65.45,65.61,29100.0,64.2046,64.2046,63.8728,64.0289,29100.0
2012-08-02 11:45:00,65.61,65.74,65.5,65.73,29600.0,64.0289,64.1558,63.9216,64.146,29600.0
2012-08-02 11:50:00,65.65,65.72,65.41,65.6,10700.0,64.068,64.1363,63.8338,64.0192,10700.0
2012-08-02 11:55:00,65.54,65.72,65.48,65.66,7300.0,63.9606,64.1363,63.9021,64.0777,7300.0
2012-08-02 12:00:00,65.7,65.83,65.52,65.8,6800.0,64.1168,64.2436,63.9411,64.2144,6800.0
2012-08-02 12:05:00,65.92,66.12,65.84,66.05,6200.0,64.3315,64.5266,64.2534,64.4583,6200.0
2012-08-02 12:10:00,66.01,66.13,65.91,66.13,8800.0,64.4193,64.5364,64.3217,64.5364,8800.0
2012-08-02 12:15:00,66.13,66.21,66.02,66.18,6300.0,64.5364,64.6145,64.4291,64.5852,6300.0
2012-08-02 12:20:00,66.13,66.47,66.12,66.29,10100.0,64.5364,64.8682,64.5266,64.6925,10100.0
2012-08-02 12:25:00,66.32,66.44,66.24,66.39,3300.0,64.7218,64.8389,64.6438,64.7901,3300.0
2012-08-02 12:30:00,66.45,66.45,66.04,66.14,10200.0,64.8487,64.8487,64.4486,64.5462,10200.0
2012-08-02 12:35:00,66.25,66.47,66.14,66.22,14900.0,64.6535,64.8682,64.5462,64.6242,14900.0
2012-08-02 12:40:00,66.15,66.34,66.15,66.27,16400.0,64.5559,64.7413,64.5559,64.673,16400.0
2012-08-02 12:45:00,66.26,66.3,66.12,66.13,17700.0,64.6633,64.7023,64.5266,64.5364,17700.0
2012-08-02 12:50:00,66.1,66.16,66.06,66.16,4600.0,64.5071,64.5657,64.4681,64.5657,4600.0
2012-08-02 12:55:00,66.13,66.41,66.11,66.41,4200.0,64.5364,64.8097,64.5169,64.8097,4200.0
2012-08-02 13:00:00,66.35,66.38,66.06,66.16,4500.0,64.7511,64.7804,64.4681,64.5657,4500.0
2012-08-02 13:05:00,66.17,66.34,66.06,66.34,4200.0,64.5754,64.7413,64.4681,64.7413,4200.0
2012-08-02 13:10:00,66.35,66.35,66.24,66.26,3600.0,64.7511,64.7511,64.6438,64.6633,3600.0
2012-08-02 13:15:00,66.26,66.3,66.2,66.3,2200.0,64.6633,64.7023,64.6047,64.7023,2200.0
2012-08-02 13:20:00,66.26,66.38,66.25,66.33,4700.0,64.6633,64.7804,64.6535,64.7316,4700.0
2012-08-02 13:25:00,66.31,66.5,66.31,66.42,4800.0,64.7121,64.8975,64.7121,64.8194,4800.0
2012-08-02 13:30:00,66.41,66.53,66.41,66.52,1900.0,64.8097,64.9268,64.8097,64.917,1900.0
2012-08-02 13:35:00,66.53,66.56,66.34,66.47,5200.0,64.9268,64.956,64.7413,64.8682,5200.0
2012-08-02 13:40:00,66.45,66.54,66.41,66.5,3600.0,64.8487,64.9365,64.8097,64.8975,3600.0
2012-08-02 13:45:00,66.46,66.59,66.46,66.56,2600.0,64.8584,64.9853,64.8584,64.956,2600.0
2012-08-02 13:50:00,66.55,66.62,66.39,66.52,7100.0,64.9463,65.0146,64.7901,64.917,7100.0
2012-08-02 13:55:00,66.41,66.49,66.24,66.24,12400.0,64.8097,64.8877,64.6438,64.6438,12400.0
2012-08-02 14:00:00,66.18,66.25,66.15,66.24,8200.0,64.5852,64.6535,64.5559,64.6438,8200.0
2012-08-02 14:05:00,66.19,66.25,66.18,66.23,6400.0,64.595,64.6535,64.5852,64.634,6400.0
2012-08-02 14:10:00,66.2,66.25,66.06,66.24,9200.0,64.6047,64.6535,64.4681,64.6438,9200.0
2012-08-02 14:15:00,66.23,66.47,66.1,66.47,9200.0,64.634,64.8682,64.5071,64.8682,9200.0
2012-08-02 14:20:00,66.44,66.45,66.26,66.42,4600.0,64.8389,64.8487,64.6633,64.8194,4600.0
2012-08-02 14:25:00,66.32,66.46,66.32,66.39,7200.0,64.7218,64.8584,64.7218,64.7901,7200.0
2012-08-02 14:30:00,66.4,66.53,66.38,66.49,4300.0,64.7999,64.9268,64.7804,64.8877,4300.0
2012-08-02 14:35:00,66.48,66.87,66.37,66.85,11200.0,64.878,65.2586,64.7706,65.2391,11200.0
2012-08-02 14:40:00,66.88,67.04,66.39,66.71,20200.0,65.2683,65.4245,64.7901,65.1024,20200.0
2012-08-02 14:45:00,66.61,66.72,66.61,66.66,2800.0,65.0048,65.1122,65.0048,65.0536,2800.0
2012-08-02 14:50:00,66.63,66.68,66.5,66.65,3400.0,65.0244,65.0731,64.8975,65.0439,3400.0
2012-08-02 14:55:00,66.65,66.65,66.54,66.62,1900.0,65.0439,65.0439,64.9365,65.0146,1900.0
2012-08-02 15:00:00,66.69,66.74,66.61,66.64,6600.0,65.0829,65.1317,65.0048,65.0341,6600.0
2012-08-02 15:05:00,66.67,66.73,66.62,66.71,5900.0,65.0634,65.1219,65.0146,65.1024,5900.0
2012-08-02 15:10:00,66.66,66.75,66.5,66.53,11000.0,65.0536,65.1415,64.8975,64.9268,11000.0
2012-08-02 15:15:00,66.5,66.54,66.4,66.54,5600.0,64.8975,64.9365,64.7999,64.9365,5600.0
2012-08-02 15:20:00,66.56,66.72,66.44,66.59,9600.0,64.956,65.1122,64.8389,64.9853,9600.0
2012-08-02 15:25:00,66.62,66.71,66.51,66.6,9000.0,65.0146,65.1024,64.9072,64.9951,9000.0
2012-08-02 15:30:00,66.54,66.56,66.3,66.41,15300.0,64.9365,64.956,64.7023,64.8097,15300.0
2012-08-02 15:35:00,66.42,66.62,66.05,66.09,18300.0,64.8194,65.0146,64.4583,64.4974,18300.0
2012-08-02 15:40:00,66.12,66.6,66.1,66.25,16900.0,64.5266,64.9951,64.5071,64.6535,16900.0
2012-08-02 15:45:00,66.27,66.64,66.23,66.46,17800.0,64.673,65.0341,64.634,64.8584,17800.0
2012-08-02 15:50:00,66.48,66.75,66.4,66.55,25100.0,64.878,65.1415,64.7999,64.9463,25100.0
2012-08-02 15:55:00,66.58,66.74,66.26,66.52,36300.0,64.9756,65.1317,64.6633,64.917,36300.0
2012-08-03 09:30:00,78.82,80.97,77.11,78.7,232100.0,76.9206,79.0188,75.2518,76.8035,232100.0
2012-08-03 09:35:00,78.55,80.4,78.15,79.89,159800.0,76.6571,78.4625,76.2667,77.9648,159800.0
2012-08-03 09:40:00,79.99,81.97,79.45,81.77,214900.0,78.0624,79.9947,77.5354,79.7995,214900.0
2012-08-03 09:45:00,81.85,81.85,80.61,80.73,201600.0,79.8776,79.8776,78.6675,78.7846,201600.0
2012-08-03 09:50:00,80.69,80.91,80.04,80.68,136200.0,78.7455,78.9602,78.1112,78.7358,136200.0
2012-08-03 09:55:00,80.65,80.65,79.95,80.11,122800.0,78.7065,78.7065,78.0234,78.1795,122800.0
2012-08-03 10:00:00,80.24,80.35,79.52,80.16,66200.0,78.3064,78.4137,77.6037,78.2283,66200.0
2012-08-03 10:05:00,80.17,81.0,79.83,80.9,63600.0,78.2381,79.0481,77.9063,78.9505,63600.0
2012-08-03 10:10:00,80.95,81.49,80.82,81.08,71100.0,78.9993,79.5263,78.8724,79.1261,71100.0
2012-08-03 10:15:00,81.08,81.88,81.0,81.48,68200.0,79.1261,79.9069,79.0481,79.5165,68200.0
2012-08-03 10:20:00,81.65,82.88,81.49,82.24,76400.0,79.6824,80.8828,79.5263,80.2582,76400.0
2012-08-03 10:25:00,82.34,82.37,81.63,81.82,29600.0,80.3558,80.385,79.6629,79.8483,29600.0
2012-08-03 10:30:00,81.95,82.5,81.68,82.41,24500.0,79.9752,80.5119,79.7117,80.4241,24500.0
2012-08-03 10:35:00,82.44,83.45,82.05,82.86,52200.0,80.4534,81.439,80.0728,80.8632,52200.0
2012-08-03 10:40:00,83.04,83.12,82.0,82.32,34100.0,81.0389,81.117,80.024,80.3363,34100.0
2012-08-03 10:45:00,82.24,83.11,81.72,81.99,45300.0,80.2582,81.1072,79.7507,80.0142,45300.0
2012-08-03 10:50:00,82.1,82.17,81.63,81.9,51200.0,80.1216,80.1899,79.6629,79.9264,51200.0
2012-08-03 10:55:00,81.9,82.45,81.21,82.33,36100.0,79.9264,80.4631,79.253,80.346,36100.0
2012-08-03 11:00:00,81.91,82.23,81.64,82.04,10500.0,79.9361,80.2484,79.6726,80.063,10500.0
2012-08-03 11:05:00,82.16,83.32,82.08,83.1,43400.0,80.1801,81.3122,80.102,81.0975,43400.0
2012-08-03 11:10:00,83.27,83.29,82.67,82.98,19900.0,81.2634,81.2829,80.6778,80.9803,19900.0
2012-08-03 11:15:00,83.03,83.03,82.44,82.46,29300.0,81.0291,81.0291,80.4534,80.4729,29300.0
2012-08-03 11:20:00,82.54,82.78,82.5,82.77,8700.0,80.551,80.7852,80.5119,80.7754,8700.0
2012-08-03 11:25:00,82.79,82.79,82.49,82.68,15400.0,80.7949,80.7949,80.5022,80.6876,15400.0
2012-08-03 11:30:00,82.61,82.82,82.09,82.76,16000.0,80.6193,80.8242,80.1118,80.7657,16000.0
2012-08-03 11:35:00,82.77,82.82,82.52,82.74,16200.0,80.7754,80.8242,80.5314,80.7461,16200.0
2012-08-03 11:40:00,82.75,82.76,82.56,82.76,11500.0,80.7559,80.7657,80.5705,80.7657,11500.0
2012-08-03 11:45:00,82.76,82.76,82.2,82.51,15000.0,80.7657,80.7657,80.2191,80.5217,15000.0
2012-08-03 11:50:00,82.51,82.6,82.29,82.3,12800.0,80.5217,80.6095,80.307,80.3167,12800.0
2012-08-03 11:55:00,82.48,82.48,82.0,82.43,19200.0,80.4924,80.4924,80.024,80.4436,19200.0
2012-08-03 12:00:00,82.43,82.48,82.17,82.3,13700.0,80.4436,80.4924,80.1899,80.3167,13700.0
2012-08-03 12:05:00,82.43,82.48,82.21,82.25,9400.0,80.4436,80.4924,80.2289,80.2679,9400.0
2012-08-03 12:10:00,82.21,82.3,81.19,82.13,60600.0,80.2289,80.3167,79.2335,80.1508,60600.0
2012-08-03 12:15:00,82.1,82.13,81.38,81.66,19800.0,80.1216,80.1508,79.4189,79.6922,19800.0
2012-08-03 12:20:00,81.6,81.68,81.44,81.58,13300.0,79.6336,79.7117,79.4775,79.6141,13300.0
2012-08-03 12:25:00,81.63,81.69,81.28,81.6,18900.0,79.6629,79.7214,79.3213,79.6336,18900.0
2012-08-03 12:30:00,81.6,82.04,81.52,82.0,23900.0,79.6336,80.063,79.5555,80.024,23900.0
2012-08-03 12:35:00,82.01,82.04,81.84,81.88,7900.0,80.0337,80.063,79.8678,79.9069,7900.0
2012-08-03 12:40:00,81.93,82.02,81.8,82.0,7100.0,79.9557,80.0435,79.8288,80.024,7100.0
2012-08-03 12:45:00,82.04,82.04,81.65,81.94,6500.0,80.063,80.063,79.6824,79.9654,6500.0
2012-08-03 12:50:00,81.94,81.99,81.78,81.89,7100.0,79.9654,80.0142,79.8093,79.9166,7100.0
2012-08-03 12:55:00,81.85,81.91,81.75,81.8,5200.0,79.8776,79.9361,79.78,79.8288,5200.0
2012-08-03 13:00:00,81.8,81.81,81.5,81.79,10600.0,79.8288,79.8385,79.536,79.819,10600.0
2012-08-03 13:05:00,81.82,81.95,81.63,81.75,10000.0,79.8483,79.9752,79.6629,79.78,10000.0
2012-08-03 13:10:00,81.82,81.95,81.77,81.95,4100.0,79.8483,79.9752,79.7995,79.9752,4100.0
2012-08-03 13:15:00,81.95,81.95,81.81,81.83,6500.0,79.9752,79.9752,79.8385,79.8581,6500.0
2012-08-03 13:20:00,81.8,81.84,81.5,81.74,6200.0,79.8288,79.8678,79.536,79.7702,6200.0
2012-08-03 13:25:00,81.74,82.0,81.74,81.8,22700.0,79.7702,80.024,79.7702,79.8288,22700.0
2012-08-03 13:30:00,81.83,81.94,81.75,81.89,8100.0,79.8581,79.9654,79.78,79.9166,8100.0
2012-08-03 13:35:00,81.89,81.92,81.78,81.83,10200.0,79.9166,79.9459,79.8093,79.8581,10200.0
2012-08-03 13:40:00,81.83,81.94,81.83,81.88,8600.0,79.8581,79.9654,79.8581,79.9069,8600.0
2012-08-03 13:45:00,81.88,81.96,81.75,81.87,33800.0,79.9069,79.9849,79.78,79.8971,33800.0
2012-08-03 13:50:00,81.87,83.37,81.86,83.31,40700.0,79.8971,81.361,79.8873,81.3024,40700.0
2012-08-03 13:55:00,83.37,83.37,82.72,83.0,21400.0,81.361,81.361,80.7266,80.9999,21400.0
2012-08-03 14:00:00,83.0,83.14,82.42,82.67,17800.0,80.9999,81.1365,80.4338,80.6778,17800.0
2012-08-03 14:05:00,82.67,82.85,82.53,82.62,17000.0,80.6778,80.8535,80.5412,80.629,17000.0
2012-08-03 14:10:00,82.61,83.0,82.61,83.0,10400.0,80.6193,80.9999,80.6193,80.9999,10400.0
2012-08-03 14:15:00,83.02,83.74,83.02,83.14,36800.0,81.0194,81.722,81.0194,81.1365,36800.0
2012-08-03 14:20:00,83.17,83.52,83.12,83.17,9500.0,81.1658,81.5073,81.117,81.1658,9500.0
2012-08-03 14:25:00,83.17,83.55,83.12,83.39,9300.0,81.1658,81.5366,81.117,81.3805,9300.0
2012-08-03 14:30:00,83.38,83.39,83.02,83.18,13900.0,81.3707,81.3805,81.0194,81.1755,13900.0
2012-08-03 14:35:00,83.17,83.26,83.04,83.17,8200.0,81.1658,81.2536,81.0389,81.1658,8200.0
2012-08-03 14:40:00,83.17,83.43,83.08,83.38,8700.0,81.1658,81.4195,81.0779,81.3707,8700.0
2012-08-03 14:45:00,83.38,83.48,83.28,83.48,12400.0,81.3707,81.4683,81.2731,81.4683,12400.0
2012-08-03 14:50:00,83.48,83.94,83.3,83.5,38100.0,81.4683,81.9172,81.2926,81.4878,38100.0
2012-08-03 14:55:00,83.5,83.55,83.06,83.55,16500.0,81.4878,81.5366,81.0584,81.5366,16500.0
2012-08-03 15:00:00,83.55,83.7,83.33,83.52,22400.0,81.5366,81.683,81.3219,81.5073,22400.0
2012-08-03 15:05:00,83.52,83.6,83.34,83.54,14900.0,81.5073,81.5854,81.3317,81.5269,14900.0
2012-08-03 15:10:00,83.52,83.93,83.48,83.93,17300.0,81.5073,81.9075,81.4683,81.9075,17300.0
2012-08-03 15:15:00,83.93,84.12,83.79,83.97,40700.0,81.9075,82.0929,81.7708,81.9465,40700.0
2012-08-03 15:20:00,83.97,84.12,83.9,84.09,26400.0,81.9465,82.0929,81.8782,82.0636,26400.0
2012-08-03 15:25:00,84.0,84.89,84.0,84.2,74600.0,81.9758,82.8443,81.9758,82.171,74600.0
2012-08-03 15:30:00,84.25,84.55,84.01,84.12,30300.0,82.2197,82.5125,81.9855,82.0929,30300.0
2012-08-03 15:35:00,84.14,84.15,83.51,83.55,26700.0,82.1124,82.1222,81.4976,81.5366,26700.0
2012-08-03 15:40:00,83.55,83.63,83.07,83.41,33200.0,81.5366,81.6147,81.0682,81.4,33200.0
2012-08-03 15:45:00,83.34,83.45,82.78,83.17,40300.0,81.3317,81.439,80.7852,81.1658,40300.0
2012-08-03 15:50:00,83.15,83.15,82.7,82.9,56600.0,81.1463,81.1463,80.7071,80.9023,56600.0
2012-08-03 15:55:00,82.9,83.0,82.49,82.62,84500.0,80.9023,80.9999,80.5022,80.629,84500.0
2012-08-06 09:30:00,82.85,83.69,82.77,83.35,23000.0,80.8535,81.6732,80.7754,81.3414,23000.0
2012-08-06 09:35:00,83.53,84.92,83.47,84.92,15800.0,81.5171,82.8736,81.4585,82.8736,15800.0
2012-08-06 09:40:00,84.9,86.0,84.6,85.85,39600.0,82.8541,83.9276,82.5613,83.7812,39600.0
2012-08-06 09:45:00,85.7,85.98,84.56,84.86,17300.0,83.6348,83.9081,82.5223,82.815,17300.0
2012-08-06 09:50:00,84.74,84.92,84.5,84.92,4000.0,82.6979,82.8736,82.4637,82.8736,4000.0
2012-08-06 09:55:00,84.78,84.78,84.19,84.54,17700.0,82.737,82.737,82.1612,82.5028,17700.0
2012-08-06 10:00:00,84.52,85.9,84.49,85.73,25800.0,82.4832,83.83,82.454,83.6641,25800.0
2012-08-06 10:05:00,85.61,86.84,85.46,85.96,71000.0,83.547,84.7473,83.4006,83.8885,71000.0
2012-08-06 10:10:00,85.9,86.41,85.07,85.4,16700.0,83.83,84.3277,83.02,83.342,16700.0
2012-08-06 10:15:00,85.4,85.48,84.71,85.06,12900.0,83.342,83.4201,82.6687,83.0102,12900.0
2012-08-06 10:20:00,84.94,85.24,84.84,85.2,7300.0,82.8931,83.1859,82.7955,83.1469,7300.0
2012-08-06 10:25:00,85.27,85.51,84.96,84.98,18500.0,83.2152,83.4494,82.9126,82.9322,18500.0
2012-08-06 10:30:00,84.82,85.49,84.8,85.49,19700.0,82.776,83.4299,82.7565,83.4299,19700.0
2012-08-06 10:35:00,85.59,85.85,85.1,85.22,25100.0,83.5275,83.7812,83.0493,83.1664,25100.0
2012-08-06 10:40:00,85.14,85.67,84.94,85.13,14300.0,83.0883,83.6055,82.8931,83.0785,14300.0
2012-08-06 10:45:00,85.24,85.57,84.91,84.91,17300.0,83.1859,83.5079,82.8638,82.8638,17300.0
2012-08-06 10:50:00,84.92,85.23,84.64,84.64,10900.0,82.8736,83.1761,82.6003,82.6003,10900.0
2012-08-06 10:55:00,84.68,84.93,84.51,84.7,16700.0,82.6394,82.8834,82.4735,82.6589,16700.0
2012-08-06 11:00:00,84.87,85.25,84.77,85.01,19800.0,82.8248,83.1956,82.7272,82.9614,19800.0
2012-08-06 11:05:00,84.98,84.99,84.58,84.69,11100.0,82.9322,82.9419,82.5418,82.6491,11100.0
2012-08-06 11:10:00,84.71,84.77,84.3,84.3,23000.0,82.6687,82.7272,82.2685,82.2685,23000.0
2012-08-06 11:15:00,84.3,84.86,84.23,84.86,9200.0,82.2685,82.815,82.2002,82.815,9200.0
2012-08-06 11:20:00,84.85,85.11,84.72,85.08,5000.0,82.8053,83.059,82.6784,83.0297,5000.0
2012-08-06 11:25:00,85.1,85.25,84.44,84.51,12100.0,83.0493,83.1956,82.4052,82.4735,12100.0
2012-08-06 11:30:00,84.48,84.64,84.25,84.52,14700.0,82.4442,82.6003,82.2197,82.4832,14700.0
2012-08-06 11:35:00,84.65,85.02,84.59,84.88,3500.0,82.6101,82.9712,82.5516,82.8346,3500.0
2012-08-06 11:40:00,85.01,85.01,84.65,84.89,7000.0,82.9614,82.9614,82.6101,82.8443,7000.0
2012-08-06 11:45:00,85.03,85.03,84.56,84.92,5600.0,82.9809,82.9809,82.5223,82.8736,5600.0
2012-08-06 11:50:00,84.92,85.14,84.77,85.09,3600.0,82.8736,83.0883,82.7272,83.0395,3600.0
2012-08-06 11:55:00,85.09,85.38,84.83,84.98,28700.0,83.0395,83.3225,82.7858,82.9322,28700.0
2012-08-06 12:00:00,84.9,85.05,84.83,84.86,6300.0,82.8541,83.0005,82.7858,82.815,6300.0
2012-08-06 12:05:00,84.94,85.22,84.92,85.0,17100.0,82.8931,83.1664,82.8736,82.9517,17100.0
2012-08-06 12:10:00,84.98,85.05,84.87,85.0,21300.0,82.9322,83.0005,82.8248,82.9517,21300.0
2012-08-06 12:15:00,84.98,85.0,84.37,84.72,10600.0,82.9322,82.9517,82.3369,82.6784,10600.0
2012-08-06 12:20:00,84.59,84.8,84.57,84.73,1200.0,82.5516,82.7565,82.532,82.6882,1200.0
2012-08-06 12:25:00,84.72,84.85,84.59,84.77,2200.0,82.6784,82.8053,82.5516,82.7272,2200.0
2012-08-06 12:30:00,84.78,85.09,84.67,84.88,9300.0,82.737,83.0395,82.6296,82.8346,9300.0
2012-08-06 12:35:00,84.92,85.07,84.92,85.05,1200.0,82.8736,83.02,82.8736,83.0005,1200.0
2012-08-06 12:40:00,85.0,85.1,84.8,84.95,6200.0,82.9517,83.0493,82.7565,82.9029,6200.0
2012-08-06 12:45:00,84.93,85.1,84.93,85.08,2700.0,82.8834,83.0493,82.8834,83.0297,2700.0
2012-08-06 12:50:00,85.06,85.1,84.93,84.93,3900.0,83.0102,83.0493,82.8834,82.8834,3900.0
2012-08-06 12:55:00,84.91,84.93,84.89,84.93,700.0,82.8638,82.8834,82.8443,82.8834,700.0
2012-08-06 13:00:00,84.89,85.31,84.89,85.01,5300.0,82.8443,83.2542,82.8443,82.9614,5300.0
2012-08-06 13:05:00,84.92,85.07,84.82,84.93,2900.0,82.8736,83.02,82.776,82.8834,2900.0
2012-08-06 13:10:00,84.93,85.15,84.93,85.07,5300.0,82.8834,83.0981,82.8834,83.02,5300.0
2012-08-06 13:15:00,85.12,85.15,84.81,84.97,5300.0,83.0688,83.0981,82.7663,82.9224,5300.0
2012-08-06 13:20:00,84.97,85.14,84.9,84.9,2700.0,82.9224,83.0883,82.8541,82.8541,2700.0
2012-08-06 13:25:00,85.01,85.18,84.96,85.04,8100.0,82.9614,83.1273,82.9126,82.9907,8100.0
2012-08-06 13:30:00,85.03,85.14,84.97,85.05,6000.0,82.9809,83.0883,82.9224,83.0005,6000.0
2012-08-06 13:35:00,85.04,85.16,84.8,84.97,7300.0,82.9907,83.1078,82.7565,82.9224,7300.0
2012-08-06 13:40:00,84.97,85.1,84.97,85.0,1000.0,82.9224,83.0493,82.9224,82.9517,1000.0
2012-08-06 13:45:00,85.06,85.33,84.9,84.99,16100.0,83.0102,83.2737,82.8541,82.9419,16100.0
2012-08-06 13:50:00,84.86,85.05,84.86,84.91,2300.0,82.815,83.0005,82.815,82.8638,2300.0
2012-08-06 13:55:00,85.02,85.11,84.94,84.98,11400.0,82.9712,83.059,82.8931,82.9322,11400.0
2012-08-06 14:00:00,84.99,85.12,84.58,84.85,11300.0,82.9419,83.0688,82.5418,82.8053,11300.0
2012-08-06 14:05:00,84.86,85.06,84.76,84.89,4800.0,82.815,83.0102,82.7175,82.8443,4800.0
2012-08-06 14:10:00,84.93,85.13,84.93,85.13,16200.0,82.8834,83.0785,82.8834,83.0785,16200.0
2012-08-06 14:15:00,85.11,85.2,85.02,85.11,9200.0,83.059,83.1469,82.9712,83.059,9200.0
2012-08-06 14:20:00,85.07,85.18,85.05,85.15,3600.0,83.02,83.1273,83.0005,83.0981,3600.0
2012-08-06 14:25:00,85.2,85.68,85.05,85.64,9400.0,83.1469,83.6153,83.0005,83.5762,9400.0
2012-08-06 14:30:00,85.57,86.13,85.57,86.13,15100.0,83.5079,84.0544,83.5079,84.0544,15100.0
2012-08-06 14:35:00,86.16,86.5,86.13,86.29,14400.0,84.0837,84.4155,84.0544,84.2106,14400.0
2012-08-06 14:40:00,86.29,86.61,86.29,86.5,14200.0,84.2106,84.5229,84.2106,84.4155,14200.0
2012-08-06 14:45:00,86.45,86.74,86.41,86.5,13700.0,84.3667,84.6497,84.3277,84.4155,13700.0
2012-08-06 14:50:00,86.59,86.69,86.48,86.66,3900.0,84.5034,84.6009,84.396,84.5717,3900.0
2012-08-06 14:55:00,86.64,86.75,86.38,86.73,10500.0,84.5522,84.6595,84.2984,84.64,10500.0
2012-08-06 15:00:00,86.62,86.71,86.5,86.51,9000.0,84.5326,84.6205,84.4155,84.4253,9000.0
2012-08-06 15:05:00,86.61,86.92,86.51,86.8,21200.0,84.5229,84.8254,84.4253,84.7083,21200.0
2012-08-06 15:10:00,86.8,86.92,86.58,86.8,11600.0,84.7083,84.8254,84.4936,84.7083,11600.0
2012-08-06 15:15:00,86.7,86.91,86.63,86.7,9000.0,84.6107,84.8156,84.5424,84.6107,9000.0
2012-08-06 15:20:00,86.7,87.0,86.61,87.0,12900.0,84.6107,84.9035,84.5229,84.9035,12900.0
2012-08-06 15:25:00,86.99,87.53,86.95,87.53,30900.0,84.8937,85.4207,84.8547,85.4207,30900.0
2012-08-06 15:30:00,87.46,87.52,86.88,86.88,32900.0,85.3524,85.4109,84.7864,84.7864,32900.0
2012-08-06 15:35:00,86.9,87.5,86.72,87.04,65800.0,84.8059,85.3914,84.6302,84.9425,65800.0
2012-08-06 15:40:00,87.04,87.2,86.75,86.87,26600.0,84.9425,85.0987,84.6595,84.7766,26600.0
2012-08-06 15:45:00,86.79,86.92,86.51,86.77,23200.0,84.6985,84.8254,84.4253,84.679,23200.0
2012-08-06 15:50:00,86.72,86.79,85.72,85.84,68700.0,84.6302,84.6985,83.6543,83.7714,68700.0
2012-08-06 15:55:00,85.83,86.86,85.55,86.73,81000.0,83.7617,84.7668,83.4884,84.64,81000.0
2012-08-07 09:30:00,86.88,87.96,86.55,86.93,18600.0,84.7864,85.8403,84.4643,84.8352,18600.0
2012-08-07 09:35:00,87.28,87.59,87.01,87.18,4800.0,85.1767,85.4793,84.9132,85.0791,4800.0
2012-08-07 09:40:00,87.02,87.65,87.0,87.65,14400.0,84.923,85.5378,84.9035,85.5378,14400.0
2012-08-07 09:45:00,87.8,88.17,87.56,87.97,24300.0,85.6842,86.0453,85.45,85.8501,24300.0
2012-08-07 09:50:00,87.91,87.93,87.1,87.59,13900.0,85.7915,85.8111,85.0011,85.4793,13900.0
2012-08-07 09:55:00,87.62,87.75,87.33,87.73,12000.0,85.5085,85.6354,85.2255,85.6159,12000.0
2012-08-07 10:00:00,87.75,88.08,87.74,87.78,12400.0,85.6354,85.9575,85.6256,85.6647,12400.0
2012-08-07 10:05:00,87.85,88.21,87.85,88.17,10600.0,85.733,86.0843,85.733,86.0453,10600.0
2012-08-07 10:10:00,88.08,88.15,87.64,87.69,10200.0,85.9575,86.0258,85.5281,85.5768,10200.0
2012-08-07 10:15:00,87.78,88.15,87.78,88.15,6600.0,85.6647,86.0258,85.6647,86.0258,6600.0
2012-08-07 10:20:00,88.11,88.65,88.0,88.46,22000.0,85.9867,86.5137,85.8794,86.3283,22000.0
2012-08-07 10:25:00,88.54,89.37,88.48,89.35,18700.0,86.4064,87.2164,86.3478,87.1968,18700.0
2012-08-07 10:30:00,89.28,89.32,89.06,89.06,4600.0,87.1285,87.1676,86.9138,86.9138,4600.0
2012-08-07 10:35:00,89.0,89.13,88.73,89.13,8300.0,86.8553,86.9821,86.5918,86.9821,8300.0
2012-08-07 10:40:00,89.04,89.5,89.04,89.35,3000.0,86.8943,87.3432,86.8943,87.1968,3000.0
2012-08-07 10:45:00,89.51,89.51,89.12,89.12,7200.0,87.353,87.353,86.9724,86.9724,7200.0
2012-08-07 10:50:00,89.15,89.35,88.96,89.1,52600.0,87.0017,87.1968,86.8162,86.9529,52600.0
2012-08-07 10:55:00,89.0,89.13,88.7,88.87,8700.0,86.8553,86.9821,86.5625,86.7284,8700.0
2012-08-07 11:00:00,88.74,88.74,88.2,88.25,8600.0,86.6015,86.6015,86.0746,86.1234,8600.0
2012-08-07 11:05:00,88.14,88.49,88.12,88.39,6900.0,86.016,86.3576,85.9965,86.26,6900.0
2012-08-07 11:10:00,88.21,88.94,88.21,88.75,19700.0,86.0843,86.7967,86.0843,86.6113,19700.0
2012-08-07 11:15:00,88.68,88.89,88.66,88.89,9600.0,86.543,86.7479,86.5235,86.7479,9600.0
2012-08-07 11:20:00,88.84,88.94,88.81,88.87,5000.0,86.6991,86.7967,86.6699,86.7284,5000.0
2012-08-07 11:25:00,88.77,88.85,88.69,88.75,4600.0,86.6308,86.7089,86.5528,86.6113,4600.0
2012-08-07 11:30:00,88.87,89.29,88.86,89.27,11400.0,86.7284,87.1383,86.7187,87.1188,11400.0
2012-08-07 11:35:00,89.29,89.34,89.08,89.19,5200.0,87.1383,87.1871,86.9334,87.0407,5200.0
2012-08-07 11:40:00,89.25,89.45,89.15,89.31,8500.0,87.0993,87.2944,87.0017,87.1578,8500.0
2012-08-07 11:45:00,89.31,89.76,89.26,89.61,8800.0,87.1578,87.597,87.109,87.4506,8800.0
2012-08-07 11:50:00,89.64,89.68,89.5,89.61,2700.0,87.4799,87.5189,87.3432,87.4506,2700.0
2012-08-07 11:55:00,89.52,89.65,89.44,89.63,14700.0,87.3627,87.4896,87.2847,87.4701,14700.0
2012-08-07 12:00:00,89.56,89.6,89.46,89.5,51800.0,87.4018,87.4408,87.3042,87.3432,51800.0
2012-08-07 12:05:00,89.45,89.63,89.39,89.51,15500.0,87.2944,87.4701,87.2359,87.353,15500.0
2012-08-07 12:10:00,89.44,89.49,89.34,89.49,2100.0,87.2847,87.3335,87.1871,87.3335,2100.0
2012-08-07 12:15:00,89.5,89.89,89.5,89.71,7200.0,87.3432,87.7238,87.3432,87.5482,7200.0
2012-08-07 12:20:00,89.76,89.85,89.63,89.68,13900.0,87.597,87.6848,87.4701,87.5189,13900.0
2012-08-07 12:25:00,89.77,89.85,89.29,89.33,8600.0,87.6067,87.6848,87.1383,87.1773,8600.0
2012-08-07 12:30:00,89.3,89.45,89.25,89.25,1400.0,87.1481,87.2944,87.0993,87.0993,1400.0
2012-08-07 12:35:00,89.22,90.06,89.22,89.78,19800.0,87.07,87.8897,87.07,87.6165,19800.0
2012-08-07 12:40:00,89.78,89.96,89.78,89.88,4600.0,87.6165,87.7921,87.6165,87.7141,4600.0
2012-08-07 12:45:00,89.89,90.0,89.72,89.87,3900.0,87.7238,87.8312,87.5579,87.7043,3900.0
2012-08-07 12:50:00,89.84,90.12,89.84,90.05,6500.0,87.675,87.9483,87.675,87.88,6500.0
2012-08-07 12:55:00,90.14,90.24,90.04,90.06,4600.0,87.9678,88.0654,87.8702,87.8897,4600.0
2012-08-07 13:00:00,90.16,90.43,90.14,90.3,9700.0,87.9873,88.2508,87.9678,88.124,9700.0
2012-08-07 13:05:00,90.2,90.32,90.1,90.3,6100.0,88.0264,88.1435,87.9288,88.124,6100.0
2012-08-07 13:10:00,90.12,90.32,89.73,90.04,22400.0,87.9483,88.1435,87.5677,87.8702,22400.0
2012-08-07 13:15:00,90.03,90.29,89.9,90.29,2500.0,87.8605,88.1142,87.7336,88.1142,2500.0
2012-08-07 13:20:00,90.24,90.24,90.01,90.12,3300.0,88.0654,88.0654,87.8409,87.9483,3300.0
2012-08-07 13:25:00,90.12,90.4,90.03,90.3,6300.0,87.9483,88.2215,87.8605,88.124,6300.0
2012-08-07 13:30:00,90.25,90.28,90.08,90.26,1700.0,88.0752,88.1044,87.9093,88.0849,1700.0
2012-08-07 13:35:00,90.24,90.27,90.14,90.18,15300.0,88.0654,88.0947,87.9678,88.0068,15300.0
2012-08-07 13:40:00,90.17,90.25,90.0,90.01,15500.0,87.9971,88.0752,87.8312,87.8409,15500.0
2012-08-07 13:45:00,90.01,90.29,90.0,90.17,21300.0,87.8409,88.1142,87.8312,87.9971,21300.0
2012-08-07 13:50:00,90.28,90.7,90.25,90.68,26300.0,88.1044,88.5143,88.0752,88.4948,26300.0
2012-08-07 13:55:00,90.68,90.75,90.34,90.72,31300.0,88.4948,88.5631,88.163,88.5338,31300.0
2012-08-07 14:00:00,90.74,90.89,90.53,90.75,34700.0,88.5533,88.6997,88.3484,88.5631,34700.0
2012-08-07 14:05:00,90.72,90.91,90.63,90.74,20200.0,88.5338,88.7193,88.446,88.5533,20200.0
2012-08-07 14:10:00,90.53,90.8,90.43,90.49,8800.0,88.3484,88.6119,88.2508,88.3094,8800.0
2012-08-07 14:15:00,90.51,90.64,90.11,90.26,6000.0,88.3289,88.4558,87.9385,88.0849,6000.0
2012-08-07 14:20:00,90.18,90.21,89.75,89.79,16200.0,88.0068,88.0361,87.5872,87.6262,16200.0
2012-08-07 14:25:00,89.78,89.9,89.03,89.29,23900.0,87.6165,87.7336,86.8846,87.1383,23900.0
2012-08-07 14:30:00,89.29,89.43,89.15,89.38,6800.0,87.1383,87.2749,87.0017,87.2261,6800.0
2012-08-07 14:35:00,89.33,90.23,89.26,90.15,24900.0,87.1773,88.0556,87.109,87.9776,24900.0
2012-08-07 14:40:00,90.0,90.14,89.68,89.83,4700.0,87.8312,87.9678,87.5189,87.6653,4700.0
2012-08-07 14:45:00,89.73,89.8,89.32,89.56,11300.0,87.5677,87.636,87.1676,87.4018,11300.0
2012-08-07 14:50:00,89.6,89.99,89.53,89.99,2800.0,87.4408,87.8214,87.3725,87.8214,2800.0
2012-08-07 14:55:00,89.83,89.97,89.77,89.92,2500.0,87.6653,87.8019,87.6067,87.7531,2500.0
2012-08-07 15:00:00,89.98,90.12,89.81,89.83,5600.0,87.8117,87.9483,87.6458,87.6653,5600.0
2012-08-07 15:05:00,89.89,90.31,89.82,90.06,8200.0,87.7238,88.1337,87.6555,87.8897,8200.0
2012-08-07 15:10:00,90.06,90.32,89.16,89.46,17500.0,87.8897,88.1435,87.0114,87.3042,17500.0
2012-08-07 15:15:00,89.55,89.77,89.1,89.21,9500.0,87.392,87.6067,86.9529,87.0602,9500.0
2012-08-07 15:20:00,89.2,89.66,89.2,89.35,11600.0,87.0505,87.4994,87.0505,87.1968,11600.0
2012-08-07 15:25:00,89.38,89.63,89.2,89.62,7300.0,87.2261,87.4701,87.0505,87.4603,7300.0
2012-08-07 15:30:00,89.57,89.57,89.24,89.4,9400.0,87.4115,87.4115,87.0895,87.2456,9400.0
2012-08-07 15:35:00,89.37,89.45,88.93,89.03,15800.0,87.2164,87.2944,86.787,86.8846,15800.0
2012-08-07 15:40:00,89.1,89.45,89.03,89.4,9100.0,86.9529,87.2944,86.8846,87.2456,9100.0
2012-08-07 15:45:00,89.4,89.56,89.07,89.31,15600.0,87.2456,87.4018,86.9236,87.1578,15600.0
2012-08-07 15:50:00,89.41,89.78,89.31,89.31,25600.0,87.2554,87.6165,87.1578,87.1578,25600.0
2012-08-07 15:55:00,89.34,89.49,88.38,88.41,68100.0,87.1871,87.3335,86.2502,86.2795,68100.0
2012-08-08 09:30:00,88.76,89.0,88.01,88.25,15200.0,86.6211,86.8553,85.8891,86.1234,15200.0
2012-08-08 09:35:00,88.3,88.95,88.26,88.26,9000.0,86.1721,86.8065,86.1331,86.1331,9000.0
2012-08-08 09:40:00,88.21,88.45,86.57,86.93,46500.0,86.0843,86.3185,84.4838,84.8352,46500.0
2012-08-08 09:45:00,87.01,87.37,86.81,87.07,13000.0,84.9132,85.2646,84.7181,84.9718,13000.0
2012-08-08 09:50:00,87.01,87.77,86.81,87.13,17800.0,84.9132,85.6549,84.7181,85.0303,17800.0
2012-08-08 09:55:00,87.05,87.74,86.91,87.12,11700.0,84.9523,85.6256,84.8156,85.0206,11700.0
2012-08-08 10:00:00,87.22,87.33,86.77,87.19,15200.0,85.1182,85.2255,84.679,85.0889,15200.0
2012-08-08 10:05:00,87.17,87.36,86.71,87.05,29300.0,85.0694,85.2548,84.6205,84.9523,29300.0
2012-08-08 10:10:00,87.32,87.43,87.08,87.39,8400.0,85.2158,85.3231,84.9815,85.2841,8400.0
2012-08-08 10:15:00,87.43,87.54,87.06,87.15,10100.0,85.3231,85.4305,84.962,85.0499,10100.0
2012-08-08 10:20:00,87.51,87.51,87.11,87.11,1600.0,85.4012,85.4012,85.0108,85.0108,1600.0
2012-08-08 10:25:00,87.36,87.36,87.12,87.12,1900.0,85.2548,85.2548,85.0206,85.0206,1900.0
2012-08-08 10:30:00,87.24,87.24,86.61,86.66,7900.0,85.1377,85.1377,84.5229,84.5717,7900.0
2012-08-08 10:35:00,86.65,86.71,86.11,86.32,13300.0,84.5619,84.6205,84.0349,84.2399,13300.0
2012-08-08 10:40:00,86.31,86.31,85.7,85.79,22300.0,84.2301,84.2301,83.6348,83.7226,22300.0
2012-08-08 10:45:00,85.84,86.81,85.76,86.42,14100.0,83.7714,84.7181,83.6934,84.3375,14100.0
2012-08-08 10:50:00,86.6,86.76,86.6,86.76,2100.0,84.5131,84.6693,84.5131,84.6693,2100.0
2012-08-08 10:55:00,86.74,86.83,86.63,86.71,2900.0,84.6497,84.7376,84.5424,84.6205,2900.0
2012-08-08 11:00:00,86.77,86.77,86.77,86.77,100.0,84.679,84.679,84.679,84.679,100.0
2012-08-08 11:05:00,86.89,86.89,86.54,86.56,3400.0,84.7961,84.7961,84.4546,84.4741,3400.0
2012-08-08 11:10:00,86.7,86.94,86.63,86.94,9200.0,84.6107,84.8449,84.5424,84.8449,9200.0
2012-08-08 11:15:00,86.94,87.51,86.87,87.47,7200.0,84.8449,85.4012,84.7766,85.3621,7200.0
2012-08-08 11:20:00,87.41,87.41,87.39,87.39,200.0,85.3036,85.3036,85.2841,85.2841,200.0
2012-08-08 11:25:00,87.46,87.51,87.4,87.42,7500.0,85.3524,85.4012,85.2938,85.3134,7500.0
2012-08-08 11:30:00,87.37,87.37,87.24,87.36,1200.0,85.2646,85.2646,85.1377,85.2548,1200.0
2012-08-08 11:35:00,87.47,87.47,87.37,87.38,3300.0,85.3621,85.3621,85.2646,85.2743,3300.0
2012-08-08 11:40:00,87.4,87.47,87.33,87.41,3100.0,85.2938,85.3621,85.2255,85.3036,3100.0
2012-08-08 11:45:00,87.46,87.46,87.2,87.46,2700.0,85.3524,85.3524,85.0987,85.3524,2700.0
2012-08-08 11:50:00,87.4,87.61,87.35,87.37,2700.0,85.2938,85.4988,85.245,85.2646,2700.0
2012-08-08 11:55:00,87.42,87.51,87.15,87.17,2700.0,85.3134,85.4012,85.0499,85.0694,2700.0
2012-08-08 12:00:00,87.2,87.29,87.09,87.26,1300.0,85.0987,85.1865,84.9913,85.1572,1300.0
2012-08-08 12:05:00,87.5,87.5,87.18,87.2,1700.0,85.3914,85.3914,85.0791,85.0987,1700.0
2012-08-08 12:10:00,87.22,87.34,87.22,87.27,800.0,85.1182,85.2353,85.1182,85.167,800.0
2012-08-08 12:15:00,87.39,87.39,87.1,87.22,2100.0,85.2841,85.2841,85.0011,85.1182,2100.0
2012-08-08 12:20:00,87.41,87.42,87.15,87.15,1900.0,85.3036,85.3134,85.0499,85.0499,1900.0
2012-08-08 12:25:00,87.3,87.5,87.2,87.39,41800.0,85.1962,85.3914,85.0987,85.2841,41800.0
2012-08-08 12:30:00,87.4,87.4,87.18,87.19,3500.0,85.2938,85.2938,85.0791,85.0889,3500.0
2012-08-08 12:35:00,87.19,87.19,87.17,87.17,700.0,85.0889,85.0889,85.0694,85.0694,700.0
2012-08-08 12:40:00,87.14,87.15,87.02,87.04,3300.0,85.0401,85.0499,84.923,84.9425,3300.0
2012-08-08 12:45:00,87.06,87.16,86.95,87.05,8700.0,84.962,85.0596,84.8547,84.9523,8700.0
2012-08-08 12:50:00,87.06,87.06,86.73,86.83,15900.0,84.962,84.962,84.64,84.7376,15900.0
2012-08-08 12:55:00,86.8,87.08,86.78,87.08,22000.0,84.7083,84.9815,84.6888,84.9815,22000.0
2012-08-08 13:00:00,87.0,87.08,86.87,86.98,8400.0,84.9035,84.9815,84.7766,84.884,8400.0
2012-08-08 13:05:00,86.91,87.08,86.75,86.9,19700.0,84.8156,84.9815,84.6595,84.8059,19700.0
2012-08-08 13:10:00,86.9,87.32,86.84,87.27,25200.0,84.8059,85.2158,84.7473,85.167,25200.0
2012-08-08 13:15:00,87.27,87.35,86.91,87.18,23700.0,85.167,85.245,84.8156,85.0791,23700.0
2012-08-08 13:20:00,87.18,87.2,86.98,87.15,47600.0,85.0791,85.0987,84.884,85.0499,47600.0
2012-08-08 13:25:00,87.15,87.34,86.85,86.96,18600.0,85.0499,85.2353,84.7571,84.8644,18600.0
2012-08-08 13:30:00,86.92,87.0,86.82,86.96,3400.0,84.8254,84.9035,84.7278,84.8644,3400.0
2012-08-08 13:35:00,86.9,86.99,86.83,86.83,14700.0,84.8059,84.8937,84.7376,84.7376,14700.0
2012-08-08 13:40:00,86.84,86.94,86.66,86.79,2000.0,84.7473,84.8449,84.5717,84.6985,2000.0
2012-08-08 13:45:00,86.79,86.91,86.79,86.83,2600.0,84.6985,84.8156,84.6985,84.7376,2600.0
2012-08-08 13:50:00,86.82,86.91,86.69,86.75,28400.0,84.7278,84.8156,84.6009,84.6595,28400.0
2012-08-08 13:55:00,86.73,86.79,85.75,86.22,27600.0,84.64,84.6985,83.6836,84.1423,27600.0
2012-08-08 14:00:00,86.34,86.35,85.8,86.02,4300.0,84.2594,84.2691,83.7324,83.9471,4300.0
2012-08-08 14:05:00,85.89,86.4,85.88,86.4,5200.0,83.8202,84.3179,83.8105,84.3179,5200.0
2012-08-08 14:10:00,86.35,86.54,86.21,86.35,3900.0,84.2691,84.4546,84.1325,84.2691,3900.0
2012-08-08 14:15:00,86.54,86.54,85.91,85.93,6600.0,84.4546,84.4546,83.8397,83.8593,6600.0
2012-08-08 14:20:00,85.93,86.07,85.79,86.07,3600.0,83.8593,83.9959,83.7226,83.9959,3600.0
2012-08-08 14:25:00,86.08,86.48,86.08,86.46,1700.0,84.0056,84.396,84.0056,84.3765,1700.0
2012-08-08 14:30:00,86.38,86.44,86.1,86.1,5700.0,84.2984,84.357,84.0252,84.0252,5700.0
2012-08-08 14:35:00,86.07,86.2,85.97,86.16,5600.0,83.9959,84.1228,83.8983,84.0837,5600.0
2012-08-08 14:40:00,86.07,86.43,86.07,86.17,6400.0,83.9959,84.3472,83.9959,84.0935,6400.0
2012-08-08 14:45:00,86.16,86.19,85.26,85.54,19700.0,84.0837,84.113,83.2054,83.4787,19700.0
2012-08-08 14:50:00,85.59,85.96,85.54,85.75,12100.0,83.5275,83.8885,83.4787,83.6836,12100.0
2012-08-08 14:55:00,85.74,85.92,85.45,85.45,14300.0,83.6738,83.8495,83.3908,83.3908,14300.0
2012-08-08 15:00:00,85.57,85.99,85.42,85.45,12500.0,83.5079,83.9178,83.3616,83.3908,12500.0
2012-08-08 15:05:00,85.45,86.07,85.43,85.99,14600.0,83.3908,83.9959,83.3713,83.9178,14600.0
2012-08-08 15:10:00,85.91,86.12,85.87,85.95,25600.0,83.8397,84.0447,83.8007,83.8788,25600.0
2012-08-08 15:15:00,85.94,86.09,85.75,85.97,22900.0,83.869,84.0154,83.6836,83.8983,22900.0
2012-08-08 15:20:00,86.01,86.28,85.68,86.24,14200.0,83.9373,84.2008,83.6153,84.1618,14200.0
2012-08-08 15:25:00,86.19,86.43,86.17,86.33,7600.0,84.113,84.3472,84.0935,84.2496,7600.0
2012-08-08 15:30:00,86.34,86.52,86.21,86.33,8400.0,84.2594,84.435,84.1325,84.2496,8400.0
2012-08-08 15:35:00,86.41,86.47,86.23,86.28,8500.0,84.3277,84.3862,84.152,84.2008,8500.0
2012-08-08 15:40:00,86.23,86.33,85.84,86.12,18900.0,84.152,84.2496,83.7714,84.0447,18900.0
2012-08-08 15:45:00,86.03,86.1,85.39,85.64,41500.0,83.9569,84.0252,83.3323,83.5762,41500.0
2012-08-08 15:50:00,85.65,85.87,85.32,85.47,36400.0,83.586,83.8007,83.264,83.4103,36400.0
2012-08-08 15:55:00,85.49,86.04,85.46,85.73,19400.0,83.4299,83.9666,83.4006,83.6641,19400.0
2012-08-09 09:30:00,86.15,86.15,85.75,86.04,5700.0,84.074,84.074,83.6836,83.9666,5700.0
2012-08-09 09:35:00,86.02,86.25,86.02,86.18,4100.0,83.9471,84.1715,83.9471,84.1032,4100.0
2012-08-09 09:40:00,86.51,87.21,86.16,86.25,11000.0,84.4253,85.1084,84.0837,84.1715,11000.0
2012-08-09 09:45:00,86.36,86.69,85.2,85.41,18700.0,84.2789,84.6009,83.1469,83.3518,18700.0
2012-08-09 09:50:00,85.41,85.8,85.1,85.57,4800.0,83.3518,83.7324,83.0493,83.5079,4800.0
2012-08-09 09:55:00,85.61,86.13,85.59,86.13,4200.0,83.547,84.0544,83.5275,84.0544,4200.0
2012-08-09 10:00:00,86.08,86.08,85.32,85.63,9100.0,84.0056,84.0056,83.264,83.5665,9100.0
2012-08-09 10:05:00,85.64,86.02,85.64,85.93,5000.0,83.5762,83.9471,83.5762,83.8593,5000.0
2012-08-09 10:10:00,85.99,86.03,85.7,85.8,7300.0,83.9178,83.9569,83.6348,83.7324,7300.0
2012-08-09 10:15:00,85.85,86.04,85.75,85.96,3600.0,83.7812,83.9666,83.6836,83.8885,3600.0
2012-08-09 10:20:00,85.97,86.08,85.69,85.89,9500.0,83.8983,84.0056,83.625,83.8202,9500.0
2012-08-09 10:25:00,85.94,85.98,85.78,85.89,2000.0,83.869,83.9081,83.7129,83.8202,2000.0
2012-08-09 10:30:00,85.86,86.63,85.86,86.6,16200.0,83.7909,84.5424,83.7909,84.5131,16200.0
2012-08-09 10:35:00,86.59,86.9,86.56,86.67,7800.0,84.5034,84.8059,84.4741,84.5814,7800.0
2012-08-09 10:40:00,86.6,86.69,86.34,86.52,31700.0,84.5131,84.6009,84.2594,84.435,31700.0
2012-08-09 10:45:00,86.52,86.53,86.15,86.2,10400.0,84.435,84.4448,84.074,84.1228,10400.0
2012-08-09 10:50:00,86.2,86.37,86.17,86.37,6900.0,84.1228,84.2887,84.0935,84.2887,6900.0
2012-08-09 10:55:00,86.34,86.49,86.18,86.21,6000.0,84.2594,84.4058,84.1032,84.1325,6000.0
2012-08-09 11:00:00,86.22,86.43,85.96,86.01,13200.0,84.1423,84.3472,83.8885,83.9373,13200.0
2012-08-09 11:05:00,86.01,86.25,85.98,86.13,13600.0,83.9373,84.1715,83.9081,84.0544,13600.0
2012-08-09 11:10:00,86.06,86.28,86.01,86.12,6800.0,83.9861,84.2008,83.9373,84.0447,6800.0
2012-08-09 11:15:00,86.17,86.39,86.04,86.36,3400.0,84.0935,84.3082,83.9666,84.2789,3400.0
2012-08-09 11:20:00,86.3,86.3,85.89,85.89,13800.0,84.2203,84.2203,83.8202,83.8202,13800.0
2012-08-09 11:25:00,85.96,86.15,85.93,85.93,4100.0,83.8885,84.074,83.8593,83.8593,4100.0
2012-08-09 11:30:00,85.98,86.14,85.78,85.93,8200.0,83.9081,84.0642,83.7129,83.8593,8200.0
2012-08-09 11:35:00,85.89,86.02,85.88,86.0,2800.0,83.8202,83.9471,83.8105,83.9276,2800.0
2012-08-09 11:40:00,86.02,86.02,85.79,85.8,8600.0,83.9471,83.9471,83.7226,83.7324,8600.0
2012-08-09 11:45:00,85.79,85.83,85.74,85.75,4400.0,83.7226,83.7617,83.6738,83.6836,4400.0
2012-08-09 11:50:00,85.78,85.81,85.47,85.47,12700.0,83.7129,83.7422,83.4103,83.4103,12700.0
2012-08-09 11:55:00,85.46,85.55,85.14,85.22,9900.0,83.4006,83.4884,83.0883,83.1664,9900.0
2012-08-09 12:00:00,85.23,85.51,85.13,85.33,4500.0,83.1761,83.4494,83.0785,83.2737,4500.0
2012-08-09 12:05:00,85.39,85.43,85.34,85.43,700.0,83.3323,83.3713,83.2835,83.3713,700.0
2012-08-09 12:10:00,85.55,86.0,85.55,85.69,15000.0,83.4884,83.9276,83.4884,83.625,15000.0
2012-08-09 12:15:00,85.69,86.0,85.69,85.9,1700.0,83.625,83.9276,83.625,83.83,1700.0
2012-08-09 12:20:00,85.98,86.17,85.97,86.17,1000.0,83.9081,84.0935,83.8983,84.0935,1000.0
2012-08-09 12:25:00,86.19,86.19,85.86,85.91,6700.0,84.113,84.113,83.7909,83.8397,6700.0
2012-08-09 12:30:00,85.93,85.99,85.75,85.8,10000.0,83.8593,83.9178,83.6836,83.7324,10000.0
2012-08-09 12:35:00,85.82,85.86,85.82,85.86,300.0,83.7519,83.7909,83.7519,83.7909,300.0
2012-08-09 12:40:00,85.82,85.9,85.73,85.84,4000.0,83.7519,83.83,83.6641,83.7714,4000.0
2012-08-09 12:45:00,85.82,85.87,85.81,85.87,700.0,83.7519,83.8007,83.7422,83.8007,700.0
2012-08-09 12:50:00,85.86,85.99,85.82,85.82,1600.0,83.7909,83.9178,83.7519,83.7519,1600.0
2012-08-09 12:55:00,85.9,85.91,85.9,85.91,300.0,83.83,83.8397,83.83,83.8397,300.0
2012-08-09 13:00:00,85.99,85.99,85.81,85.88,3900.0,83.9178,83.9178,83.7422,83.8105,3900.0
2012-08-09 13:05:00,85.92,85.92,85.75,85.89,6000.0,83.8495,83.8495,83.6836,83.8202,6000.0
2012-08-09 13:10:00,85.84,85.89,85.8,85.85,2100.0,83.7714,83.8202,83.7324,83.7812,2100.0
2012-08-09 13:15:00,85.87,85.92,85.84,85.87,500.0,83.8007,83.8495,83.7714,83.8007,500.0
2012-08-09 13:20:00,85.89,85.92,85.75,85.9,10900.0,83.8202,83.8495,83.6836,83.83,10900.0
2012-08-09 13:25:00,85.96,85.96,85.65,85.69,12600.0,83.8885,83.8885,83.586,83.625,12600.0
2012-08-09 13:30:00,85.73,86.03,85.67,85.75,7900.0,83.6641,83.9569,83.6055,83.6836,7900.0
2012-08-09 13:35:00,85.71,85.74,85.5,85.64,7300.0,83.6446,83.6738,83.4396,83.5762,7300.0
2012-08-09 13:40:00,85.68,85.83,85.47,85.66,12500.0,83.6153,83.7617,83.4103,83.5958,12500.0
2012-08-09 13:45:00,85.65,85.87,85.61,85.7,7000.0,83.586,83.8007,83.547,83.6348,7000.0
2012-08-09 13:50:00,85.73,85.83,85.63,85.75,4500.0,83.6641,83.7617,83.5665,83.6836,4500.0
2012-08-09 13:55:00,85.74,85.81,85.62,85.75,14700.0,83.6738,83.7422,83.5567,83.6836,14700.0
2012-08-09 14:00:00,85.75,85.79,85.65,85.68,18000.0,83.6836,83.7226,83.586,83.6153,18000.0
2012-08-09 14:05:00,85.74,85.81,85.64,85.68,3700.0,83.6738,83.7422,83.5762,83.6153,3700.0
2012-08-09 14:10:00,85.69,85.82,85.66,85.7,4800.0,83.625,83.7519,83.5958,83.6348,4800.0
2012-08-09 14:15:00,85.71,85.88,85.7,85.7,5900.0,83.6446,83.8105,83.6348,83.6348,5900.0
2012-08-09 14:20:00,85.76,85.84,85.75,85.76,1400.0,83.6934,83.7714,83.6836,83.6934,1400.0
2012-08-09 14:25:00,85.82,85.91,85.75,85.75,6400.0,83.7519,83.8397,83.6836,83.6836,6400.0
2012-08-09 14:30:00,85.76,85.79,85.65,85.66,9200.0,83.6934,83.7226,83.586,83.5958,9200.0
2012-08-09 14:35:00,85.75,85.84,85.66,85.83,7000.0,83.6836,83.7714,83.5958,83.7617,7000.0
2012-08-09 14:40:00,85.75,85.82,85.74,85.75,3200.0,83.6836,83.7519,83.6738,83.6836,3200.0
2012-08-09 14:45:00,85.83,85.85,85.7,85.77,4500.0,83.7617,83.7812,83.6348,83.7031,4500.0
2012-08-09 14:50:00,85.77,85.85,85.73,85.76,6300.0,83.7031,83.7812,83.6641,83.6934,6300.0
2012-08-09 14:55:00,85.79,85.79,85.45,85.54,10400.0,83.7226,83.7226,83.3908,83.4787,10400.0
2012-08-09 15:00:00,85.6,85.81,85.46,85.58,33600.0,83.5372,83.7422,83.4006,83.5177,33600.0
2012-08-09 15:05:00,85.5,85.77,85.48,85.63,5100.0,83.4396,83.7031,83.4201,83.5665,5100.0
2012-08-09 15:10:00,85.69,85.98,85.67,85.85,3700.0,83.625,83.9081,83.6055,83.7812,3700.0
2012-08-09 15:15:00,85.86,86.0,85.63,85.7,22100.0,83.7909,83.9276,83.5665,83.6348,22100.0
2012-08-09 15:20:00,85.67,85.67,85.5,85.56,1900.0,83.6055,83.6055,83.4396,83.4982,1900.0
2012-08-09 15:25:00,85.56,85.74,85.55,85.74,3000.0,83.4982,83.6738,83.4884,83.6738,3000.0
2012-08-09 15:30:00,85.66,85.85,85.62,85.73,10200.0,83.5958,83.7812,83.5567,83.6641,10200.0
2012-08-09 15:35:00,85.64,85.75,85.62,85.73,14400.0,83.5762,83.6836,83.5567,83.6641,14400.0
2012-08-09 15:40:00,85.66,85.8,85.65,85.7,7600.0,83.5958,83.7324,83.586,83.6348,7600.0
2012-08-09 15:45:00,85.7,85.89,85.64,85.64,13000.0,83.6348,83.8202,83.5762,83.5762,13000.0
2012-08-09 15:50:00,85.74,85.87,85.54,85.62,11500.0,83.6738,83.8007,83.4787,83.5567,11500.0
2012-08-09 15:55:00,85.71,85.78,85.5,85.78,30600.0,83.6446,83.7129,83.4396,83.7129,30600.0
2012-08-10 09:30:00,85.63,85.63,84.82,84.96,13500.0,83.5665,83.5665,82.776,82.9126,13500.0
2012-08-10 09:35:00,85.0,87.0,85.0,86.96,13100.0,82.9517,84.9035,82.9517,84.8644,13100.0
2012-08-10 09:40:00,86.8,86.95,86.43,86.55,56700.0,84.7083,84.8547,84.3472,84.4643,56700.0
2012-08-10 09:45:00,86.7,86.72,86.13,86.13,8300.0,84.6107,84.6302,84.0544,84.0544,8300.0
2012-08-10 09:50:00,86.23,86.55,85.44,85.82,40100.0,84.152,84.4643,83.3811,83.7519,40100.0
2012-08-10 09:55:00,86.27,86.27,85.68,85.87,8400.0,84.1911,84.1911,83.6153,83.8007,8400.0
2012-08-10 10:00:00,86.0,86.12,85.85,85.85,5400.0,83.9276,84.0447,83.7812,83.7812,5400.0
2012-08-10 10:05:00,85.87,86.08,85.79,86.0,19500.0,83.8007,84.0056,83.7226,83.9276,19500.0
2012-08-10 10:10:00,86.06,86.12,85.9,86.0,14200.0,83.9861,84.0447,83.83,83.9276,14200.0
2012-08-10 10:15:00,85.98,86.02,85.84,85.84,4200.0,83.9081,83.9471,83.7714,83.7714,4200.0
2012-08-10 10:20:00,85.85,86.07,85.84,85.85,8400.0,83.7812,83.9959,83.7714,83.7812,8400.0
2012-08-10 10:25:00,85.88,86.13,85.85,85.92,11400.0,83.8105,84.0544,83.7812,83.8495,11400.0
2012-08-10 10:30:00,85.86,86.38,85.86,86.24,8300.0,83.7909,84.2984,83.7909,84.1618,8300.0
2012-08-10 10:35:00,86.21,86.39,85.96,86.14,44400.0,84.1325,84.3082,83.8885,84.0642,44400.0
2012-08-10 10:40:00,86.24,86.26,85.94,85.97,4300.0,84.1618,84.1813,83.869,83.8983,4300.0
2012-08-10 10:45:00,85.97,86.03,85.97,85.98,600.0,83.8983,83.9569,83.8983,83.9081,600.0
2012-08-10 10:50:00,86.08,86.08,85.9,85.9,3100.0,84.0056,84.0056,83.83,83.83,3100.0
2012-08-10 10:55:00,85.9,86.12,85.9,86.02,2800.0,83.83,84.0447,83.83,83.9471,2800.0
2012-08-10 11:00:00,86.14,86.15,85.84,85.84,5500.0,84.0642,84.074,83.7714,83.7714,5500.0
2012-08-10 11:05:00,85.69,86.04,85.64,85.94,3800.0,83.625,83.9666,83.5762,83.869,3800.0
2012-08-10 11:10:00,85.94,86.01,85.86,85.88,2700.0,83.869,83.9373,83.7909,83.8105,2700.0
2012-08-10 11:15:00,85.83,86.08,85.83,86.04,30800.0,83.7617,84.0056,83.7617,83.9666,30800.0
2012-08-10 11:20:00,85.98,86.1,85.6,85.81,15600.0,83.9081,84.0252,83.5372,83.7422,15600.0
2012-08-10 11:25:00,85.82,86.07,85.82,86.0,36700.0,83.7519,83.9959,83.7519,83.9276,36700.0
2012-08-10 11:30:00,86.0,86.11,85.81,86.0,16400.0,83.9276,84.0349,83.7422,83.9276,16400.0
2012-08-10 11:35:00,85.9,86.09,85.84,85.95,27000.0,83.83,84.0154,83.7714,83.8788,27000.0
2012-08-10 11:40:00,85.95,86.0,85.92,86.0,3300.0,83.8788,83.9276,83.8495,83.9276,3300.0
2012-08-10 11:45:00,86.0,86.09,85.96,86.09,5900.0,83.9276,84.0154,83.8885,84.0154,5900.0
2012-08-10 11:50:00,86.05,86.05,85.92,85.98,5800.0,83.9764,83.9764,83.8495,83.9081,5800.0
2012-08-10 11:55:00,85.94,86.0,85.94,86.0,1600.0,83.869,83.9276,83.869,83.9276,1600.0
2012-08-10 12:00:00,86.01,86.06,85.93,86.01,6500.0,83.9373,83.9861,83.8593,83.9373,6500.0
2012-08-10 12:05:00,85.96,86.02,85.91,85.91,3800.0,83.8885,83.9471,83.8397,83.8397,3800.0
2012-08-10 12:10:00,85.88,86.0,85.88,85.89,1200.0,83.8105,83.9276,83.8105,83.8202,1200.0
2012-08-10 12:15:00,85.88,85.94,85.83,85.85,2900.0,83.8105,83.869,83.7617,83.7812,2900.0
2012-08-10 12:20:00,85.86,85.98,85.8,85.84,3700.0,83.7909,83.9081,83.7324,83.7714,3700.0
2012-08-10 12:25:00,85.8,85.81,85.7,85.81,4200.0,83.7324,83.7422,83.6348,83.7422,4200.0
2012-08-10 12:30:00,85.84,85.95,85.83,85.94,2000.0,83.7714,83.8788,83.7617,83.869,2000.0
2012-08-10 12:35:00,85.97,85.99,85.88,85.88,2900.0,83.8983,83.9178,83.8105,83.8105,2900.0
2012-08-10 12:40:00,85.86,85.99,85.79,85.87,3700.0,83.7909,83.9178,83.7226,83.8007,3700.0
2012-08-10 12:45:00,85.88,85.94,85.87,85.94,1700.0,83.8105,83.869,83.8007,83.869,1700.0
2012-08-10 12:50:00,85.9,85.9,85.86,85.87,1000.0,83.83,83.83,83.7909,83.8007,1000.0
2012-08-10 12:55:00,85.94,85.98,85.78,85.8,4800.0,83.869,83.9081,83.7129,83.7324,4800.0
2012-08-10 13:00:00,85.92,85.97,85.87,85.87,1200.0,83.8495,83.8983,83.8007,83.8007,1200.0
2012-08-10 13:05:00,85.87,85.89,85.76,85.79,2900.0,83.8007,83.8202,83.6934,83.7226,2900.0
2012-08-10 13:10:00,85.81,85.81,85.72,85.75,4700.0,83.7422,83.7422,83.6543,83.6836,4700.0
2012-08-10 13:15:00,85.75,85.84,85.75,85.76,2600.0,83.6836,83.7714,83.6836,83.6934,2600.0
2012-08-10 13:20:00,85.81,85.84,85.78,85.79,1400.0,83.7422,83.7714,83.7129,83.7226,1400.0
2012-08-10 13:25:00,85.87,86.02,85.78,85.78,7000.0,83.8007,83.9471,83.7129,83.7129,7000.0
2012-08-10 13:30:00,85.81,85.82,85.72,85.72,4400.0,83.7422,83.7519,83.6543,83.6543,4400.0
2012-08-10 13:35:00,85.77,85.86,85.52,85.63,33300.0,83.7031,83.7909,83.4591,83.5665,33300.0
2012-08-10 13:40:00,85.66,85.77,85.59,85.59,5100.0,83.5958,83.7031,83.5275,83.5275,5100.0
2012-08-10 13:45:00,85.64,85.7,85.57,85.58,2900.0,83.5762,83.6348,83.5079,83.5177,2900.0
2012-08-10 13:50:00,85.67,85.76,85.63,85.64,1100.0,83.6055,83.6934,83.5665,83.5762,1100.0
2012-08-10 13:55:00,85.74,85.74,85.66,85.67,900.0,83.6738,83.6738,83.5958,83.6055,900.0
2012-08-10 14:00:00,85.7,85.78,85.61,85.63,8300.0,83.6348,83.7129,83.547,83.5665,8300.0
2012-08-10 14:05:00,85.71,85.89,85.65,85.84,29800.0,83.6446,83.8202,83.586,83.7714,29800.0
2012-08-10 14:10:00,85.73,85.82,85.55,85.74,27900.0,83.6641,83.7519,83.4884,83.6738,27900.0
2012-08-10 14:15:00,85.73,85.78,85.59,85.67,24100.0,83.6641,83.7129,83.5275,83.6055,24100.0
2012-08-10 14:20:00,85.64,85.72,85.56,85.66,16300.0,83.5762,83.6543,83.4982,83.5958,16300.0
2012-08-10 14:25:00,85.66,85.67,85.39,85.52,23400.0,83.5958,83.6055,83.3323,83.4591,23400.0
2012-08-10 14:30:00,85.52,85.6,85.14,85.2,26400.0,83.4591,83.5372,83.0883,83.1469,26400.0
2012-08-10 14:35:00,85.29,85.29,85.09,85.09,4000.0,83.2347,83.2347,83.0395,83.0395,4000.0
2012-08-10 14:40:00,85.17,85.22,85.0,85.01,8600.0,83.1176,83.1664,82.9517,82.9614,8600.0
2012-08-10 14:45:00,85.08,85.1,84.95,85.04,6100.0,83.0297,83.0493,82.9029,82.9907,6100.0
2012-08-10 14:50:00,85.0,85.04,84.94,85.0,6800.0,82.9517,82.9907,82.8931,82.9517,6800.0
2012-08-10 14:55:00,85.0,85.02,84.87,84.97,5200.0,82.9517,82.9712,82.8248,82.9224,5200.0
2012-08-10 15:00:00,84.96,85.08,84.95,84.99,7400.0,82.9126,83.0297,82.9029,82.9419,7400.0
2012-08-10 15:05:00,85.01,85.12,84.99,85.12,9000.0,82.9614,83.0688,82.9419,83.0688,9000.0
2012-08-10 15:10:00,85.27,85.47,85.16,85.44,6400.0,83.2152,83.4103,83.1078,83.3811,6400.0
2012-08-10 15:15:00,85.5,85.52,85.18,85.25,11900.0,83.4396,83.4591,83.1273,83.1956,11900.0
2012-08-10 15:20:00,85.27,85.55,85.27,85.41,13400.0,83.2152,83.4884,83.2152,83.3518,13400.0
2012-08-10 15:25:00,85.4,85.41,85.0,85.0,12900.0,83.342,83.3518,82.9517,82.9517,12900.0
2012-08-10 15:30:00,84.97,85.2,84.97,85.13,13600.0,82.9224,83.1469,82.9224,83.0785,13600.0
2012-08-10 15:35:00,85.15,85.42,85.09,85.31,18600.0,83.0981,83.3616,83.0395,83.2542,18600.0
2012-08-10 15:40:00,85.27,85.38,85.11,85.34,16000.0,83.2152,83.3225,83.059,83.2835,16000.0
2012-08-10 15:45:00,85.45,85.46,85.1,85.34,18700.0,83.3908,83.4006,83.0493,83.2835,18700.0
2012-08-10 15:50:00,85.34,85.88,85.32,85.72,17000.0,83.2835,83.8105,83.264,83.6543,17000.0
2012-08-10 15:55:00,85.79,85.82,85.63,85.82,10600.0,83.7226,83.7519,83.5665,83.7519,10600.0
2012-08-13 09:30:00,85.53,86.75,85.06,86.56,10500.0,83.4689,84.6595,83.0102,84.4741,10500.0
2012-08-13 09:35:00,86.7,86.72,86.52,86.58,7900.0,84.6107,84.6302,84.435,84.4936,7900.0
2012-08-13 09:40:00,86.42,86.43,86.16,86.16,2700.0,84.3375,84.3472,84.0837,84.0837,2700.0
2012-08-13 09:45:00,86.19,86.37,86.12,86.17,1800.0,84.113,84.2887,84.0447,84.0935,1800.0
2012-08-13 09:50:00,86.23,86.32,86.19,86.19,800.0,84.152,84.2399,84.113,84.113,800.0
2012-08-13 09:55:00,86.17,86.17,85.72,85.77,2600.0,84.0935,84.0935,83.6543,83.7031,2600.0
2012-08-13 10:00:00,85.78,86.26,85.71,86.25,5500.0,83.7129,84.1813,83.6446,84.1715,5500.0
2012-08-13 10:05:00,86.1,86.1,85.45,85.58,4500.0,84.0252,84.0252,83.3908,83.5177,4500.0
2012-08-13 10:10:00,85.54,85.68,85.5,85.52,1700.0,83.4787,83.6153,83.4396,83.4591,1700.0
2012-08-13 10:15:00,85.54,85.65,85.39,85.39,1500.0,83.4787,83.586,83.3323,83.3323,1500.0
2012-08-13 10:20:00,85.37,85.37,85.16,85.16,4300.0,83.3128,83.3128,83.1078,83.1078,4300.0
2012-08-13 10:25:00,85.07,85.35,85.07,85.35,4400.0,83.02,83.2932,83.02,83.2932,4400.0
2012-08-13 10:30:00,85.31,85.89,85.24,85.89,8000.0,83.2542,83.8202,83.1859,83.8202,8000.0
2012-08-13 10:35:00,85.8,85.96,85.64,85.96,3600.0,83.7324,83.8885,83.5762,83.8885,3600.0
2012-08-13 10:40:00,85.97,86.02,85.78,85.91,4400.0,83.8983,83.9471,83.7129,83.8397,4400.0
2012-08-13 10:45:00,85.89,85.93,85.82,85.83,1300.0,83.8202,83.8593,83.7519,83.7617,1300.0
2012-08-13 10:50:00,85.65,85.87,85.65,85.8,2200.0,83.586,83.8007,83.586,83.7324,2200.0
2012-08-13 10:55:00,85.82,85.9,85.79,85.86,1500.0,83.7519,83.83,83.7226,83.7909,1500.0
2012-08-13 11:00:00,85.73,85.85,85.47,85.49,3600.0,83.6641,83.7812,83.4103,83.4299,3600.0
2012-08-13 11:05:00,85.47,85.47,85.33,85.33,1800.0,83.4103,83.4103,83.2737,83.2737,1800.0
2012-08-13 11:10:00,85.31,85.43,85.3,85.43,2700.0,83.2542,83.3713,83.2444,83.3713,2700.0
2012-08-13 11:15:00,85.46,85.76,85.25,85.25,6600.0,83.4006,83.6934,83.1956,83.1956,6600.0
2012-08-13 11:20:00,85.33,85.58,85.33,85.52,2300.0,83.2737,83.5177,83.2737,83.4591,2300.0
2012-08-13 11:25:00,85.57,85.6,85.57,85.57,800.0,83.5079,83.5372,83.5079,83.5079,800.0
2012-08-13 11:30:00,85.7,85.71,85.62,85.65,1600.0,83.6348,83.6446,83.5567,83.586,1600.0
2012-08-13 11:35:00,85.63,85.7,85.44,85.55,7600.0,83.5665,83.6348,83.3811,83.4884,7600.0
2012-08-13 11:40:00,85.51,85.54,85.51,85.53,600.0,83.4494,83.4787,83.4494,83.4689,600.0
2012-08-13 11:45:00,85.63,85.63,85.52,85.54,7900.0,83.5665,83.5665,83.4591,83.4787,7900.0
2012-08-13 11:50:00,85.59,85.63,85.5,85.6,3000.0,83.5275,83.5665,83.4396,83.5372,3000.0
2012-08-13 11:55:00,85.64,85.64,85.49,85.49,1400.0,83.5762,83.5762,83.4299,83.4299,1400.0
2012-08-13 12:00:00,85.5,85.59,85.4,85.42,6600.0,83.4396,83.5275,83.342,83.3616,6600.0
2012-08-13 12:05:00,85.42,85.46,85.4,85.4,1100.0,83.3616,83.4006,83.342,83.342,1100.0
2012-08-13 12:10:00,85.42,85.47,85.39,85.47,1100.0,83.3616,83.4103,83.3323,83.4103,1100.0
2012-08-13 12:15:00,85.56,85.6,85.46,85.58,1500.0,83.4982,83.5372,83.4006,83.5177,1500.0
2012-08-13 12:20:00,85.6,85.6,85.43,85.6,6600.0,83.5372,83.5372,83.3713,83.5372,6600.0
2012-08-13 12:25:00,85.59,85.6,85.52,85.59,2300.0,83.5275,83.5372,83.4591,83.5275,2300.0
2012-08-13 12:30:00,85.6,85.64,85.58,85.59,3000.0,83.5372,83.5762,83.5177,83.5275,3000.0
2012-08-13 12:35:00,85.56,85.66,85.52,85.6,6000.0,83.4982,83.5958,83.4591,83.5372,6000.0
2012-08-13 12:40:00,85.59,85.68,85.53,85.53,3500.0,83.5275,83.6153,83.4689,83.4689,3500.0
2012-08-13 12:45:00,85.55,85.7,85.53,85.65,3000.0,83.4884,83.6348,83.4689,83.586,3000.0
2012-08-13 12:50:00,85.63,85.67,85.58,85.58,3900.0,83.5665,83.6055,83.5177,83.5177,3900.0
2012-08-13 12:55:00,85.54,85.66,85.53,85.62,6700.0,83.4787,83.5958,83.4689,83.5567,6700.0
2012-08-13 13:00:00,85.62,85.66,85.56,85.65,4200.0,83.5567,83.5958,83.4982,83.586,4200.0
2012-08-13 13:05:00,85.67,85.67,85.58,85.58,3800.0,83.6055,83.6055,83.5177,83.5177,3800.0
2012-08-13 13:10:00,85.63,85.66,85.58,85.66,2300.0,83.5665,83.5958,83.5177,83.5958,2300.0
2012-08-13 13:15:00,85.62,85.66,85.62,85.65,2600.0,83.5567,83.5958,83.5567,83.586,2600.0
2012-08-13 13:20:00,85.64,85.69,85.6,85.62,4400.0,83.5762,83.625,83.5372,83.5567,4400.0
2012-08-13 13:25:00,85.62,85.74,85.57,85.65,6700.0,83.5567,83.6738,83.5079,83.586,6700.0
2012-08-13 13:30:00,85.73,85.73,85.63,85.73,1800.0,83.6641,83.6641,83.5665,83.6641,1800.0
2012-08-13 13:35:00,85.74,85.74,85.69,85.73,1600.0,83.6738,83.6738,83.625,83.6641,1600.0
2012-08-13 13:40:00,85.67,85.86,85.62,85.86,3300.0,83.6055,83.7909,83.5567,83.7909,3300.0
2012-08-13 13:45:00,85.9,86.0,85.84,85.97,2500.0,83.83,83.9276,83.7714,83.8983,2500.0
2012-08-13 13:50:00,86.02,86.02,85.92,85.92,1400.0,83.9471,83.9471,83.8495,83.8495,1400.0
2012-08-13 13:55:00,85.95,86.0,85.87,86.0,1100.0,83.8788,83.9276,83.8007,83.9276,1100.0
2012-08-13 14:00:00,85.98,86.04,85.98,86.04,1200.0,83.9081,83.9666,83.9081,83.9666,1200.0
2012-08-13 14:05:00,85.87,86.02,85.87,86.0,7700.0,83.8007,83.9471,83.8007,83.9276,7700.0
2012-08-13 14:10:00,86.0,86.0,85.94,85.97,2300.0,83.9276,83.9276,83.869,83.8983,2300.0
2012-08-13 14:15:00,85.94,85.95,85.88,85.95,600.0,83.869,83.8788,83.8105,83.8788,600.0
2012-08-13 14:20:00,85.97,86.0,85.91,85.91,600.0,83.8983,83.9276,83.8397,83.8397,600.0
2012-08-13 14:25:00,85.98,85.98,85.98,85.98,100.0,83.9081,83.9081,83.9081,83.9081,100.0
2012-08-13 14:30:00,85.95,85.98,85.91,85.96,3100.0,83.8788,83.9081,83.8397,83.8885,3100.0
2012-08-13 14:35:00,85.99,86.0,85.95,85.99,2700.0,83.9178,83.9276,83.8788,83.9178,2700.0
2012-08-13 14:40:00,85.96,86.02,85.95,86.02,6600.0,83.8885,83.9471,83.8788,83.9471,6600.0
2012-08-13 14:45:00,85.99,86.04,85.95,86.01,10500.0,83.9178,83.9666,83.8788,83.9373,10500.0
2012-08-13 14:50:00,86.03,86.04,85.96,86.04,2600.0,83.9569,83.9666,83.8885,83.9666,2600.0
2012-08-13 14:55:00,86.03,86.12,86.02,86.02,4700.0,83.9569,84.0447,83.9471,83.9471,4700.0
2012-08-13 15:00:00,86.06,86.13,86.03,86.13,2100.0,83.9861,84.0544,83.9569,84.0544,2100.0
2012-08-13 15:05:00,86.09,86.09,85.96,85.96,4500.0,84.0154,84.0154,83.8885,83.8885,4500.0
2012-08-13 15:10:00,85.93,86.02,85.9,85.9,500.0,83.8593,83.9471,83.83,83.83,500.0
2012-08-13 15:15:00,85.93,85.93,85.84,85.84,1300.0,83.8593,83.8593,83.7714,83.7714,1300.0
2012-08-13 15:20:00,85.83,85.9,85.74,85.85,5400.0,83.7617,83.83,83.6738,83.7812,5400.0
2012-08-13 15:25:00,85.85,85.87,85.81,85.82,2100.0,83.7812,83.8007,83.7422,83.7519,2100.0
2012-08-13 15:30:00,85.85,85.88,85.82,85.88,1500.0,83.7812,83.8105,83.7519,83.8105,1500.0
2012-08-13 15:35:00,85.8,85.81,85.69,85.72,6600.0,83.7324,83.7422,83.625,83.6543,6600.0
2012-08-13 15:40:00,85.72,85.74,85.65,85.74,4800.0,83.6543,83.6738,83.586,83.6738,4800.0
2012-08-13 15:45:00,85.72,85.75,85.65,85.74,3000.0,83.6543,83.6836,83.586,83.6738,3000.0
2012-08-13 15:50:00,85.75,85.86,85.74,85.84,5100.0,83.6836,83.7909,83.6738,83.7714,5100.0
2012-08-13 15:55:00,85.87,85.9,85.77,85.79,5700.0,83.8007,83.83,83.7031,83.7226,5700.0
2012-08-14 09:30:00,86.61,86.68,86.21,86.6,6200.0,84.5229,84.5912,84.1325,84.5131,6200.0
2012-08-14 09:35:00,86.31,86.31,86.2,86.2,1100.0,84.2301,84.2301,84.1228,84.1228,1100.0
2012-08-14 09:40:00,86.42,86.42,85.86,85.94,1800.0,84.3375,84.3375,83.7909,83.869,1800.0
2012-08-14 09:45:00,85.97,86.43,85.91,86.29,4100.0,83.8983,84.3472,83.8397,84.2106,4100.0
2012-08-14 09:50:00,86.24,86.24,85.86,85.9,6600.0,84.1618,84.1618,83.7909,83.83,6600.0
2012-08-14 09:55:00,85.86,85.86,85.5,85.71,12000.0,83.7909,83.7909,83.4396,83.6446,12000.0
2012-08-14 10:00:00,85.76,86.25,85.76,86.06,6000.0,83.6934,84.1715,83.6934,83.9861,6000.0
2012-08-14 10:05:00,85.9,86.04,85.76,85.81,1400.0,83.83,83.9666,83.6934,83.7422,1400.0
2012-08-14 10:10:00,85.75,86.01,85.7,86.01,1400.0,83.6836,83.9373,83.6348,83.9373,1400.0
2012-08-14 10:15:00,85.88,85.93,85.81,85.81,2300.0,83.8105,83.8593,83.7422,83.7422,2300.0
2012-08-14 10:20:00,85.73,85.73,85.45,85.66,2200.0,83.6641,83.6641,83.3908,83.5958,2200.0
2012-08-14 10:25:00,85.47,85.61,85.47,85.58,900.0,83.4103,83.547,83.4103,83.5177,900.0
2012-08-14 10:30:00,85.62,85.65,85.49,85.59,4100.0,83.5567,83.586,83.4299,83.5275,4100.0
2012-08-14 10:35:00,85.64,85.64,85.55,85.55,900.0,83.5762,83.5762,83.4884,83.4884,900.0
2012-08-14 10:40:00,85.61,85.61,85.43,85.56,2600.0,83.547,83.547,83.3713,83.4982,2600.0
2012-08-14 10:45:00,85.65,85.71,85.62,85.67,1700.0,83.586,83.6446,83.5567,83.6055,1700.0
2012-08-14 10:50:00,85.72,85.82,85.72,85.76,3200.0,83.6543,83.7519,83.6543,83.6934,3200.0
2012-08-14 10:55:00,85.75,85.76,85.55,85.59,5000.0,83.6836,83.6934,83.4884,83.5275,5000.0
2012-08-14 11:00:00,85.74,85.74,85.56,85.68,13200.0,83.6738,83.6738,83.4982,83.6153,13200.0
2012-08-14 11:05:00,85.66,85.76,85.66,85.71,1900.0,83.5958,83.6934,83.5958,83.6446,1900.0
2012-08-14 11:10:00,85.67,85.76,85.56,85.63,3900.0,83.6055,83.6934,83.4982,83.5665,3900.0
2012-08-14 11:15:00,85.62,85.8,85.53,85.8,2100.0,83.5567,83.7324,83.4689,83.7324,2100.0
2012-08-14 11:20:00,85.71,85.71,85.57,85.57,2700.0,83.6446,83.6446,83.5079,83.5079,2700.0
2012-08-14 11:25:00,85.63,85.77,85.6,85.66,2700.0,83.5665,83.7031,83.5372,83.5958,2700.0
2012-08-14 11:30:00,85.62,85.65,85.62,85.62,1100.0,83.5567,83.586,83.5567,83.5567,1100.0
2012-08-14 11:35:00,85.66,85.66,85.6,85.63,5500.0,83.5958,83.5958,83.5372,83.5665,5500.0
2012-08-14 11:40:00,85.66,85.68,85.63,85.68,3100.0,83.5958,83.6153,83.5665,83.6153,3100.0
2012-08-14 11:45:00,85.7,85.7,85.59,85.59,1800.0,83.6348,83.6348,83.5275,83.5275,1800.0
2012-08-14 11:50:00,85.62,85.64,85.59,85.6,2000.0,83.5567,83.5762,83.5275,83.5372,2000.0
2012-08-14 11:55:00,85.63,85.72,85.63,85.68,1500.0,83.5665,83.6543,83.5665,83.6153,1500.0
2012-08-14 12:00:00,85.67,85.67,85.61,85.64,1200.0,83.6055,83.6055,83.547,83.5762,1200.0
2012-08-14 12:05:00,85.68,85.82,85.68,85.76,5400.0,83.6153,83.7519,83.6153,83.6934,5400.0
2012-08-14 12:10:00,85.61,85.71,85.6,85.62,3500.0,83.547,83.6446,83.5372,83.5567,3500.0
2012-08-14 12:15:00,85.65,85.77,85.62,85.77,1300.0,83.586,83.7031,83.5567,83.7031,1300.0
2012-08-14 12:20:00,85.74,85.77,85.61,85.76,7400.0,83.6738,83.7031,83.547,83.6934,7400.0
2012-08-14 12:25:00,85.79,85.88,85.73,85.81,2000.0,83.7226,83.8105,83.6641,83.7422,2000.0
2012-08-14 12:30:00,85.76,85.86,85.76,85.81,2300.0,83.6934,83.7909,83.6934,83.7422,2300.0
2012-08-14 12:35:00,85.8,85.85,85.65,85.76,3200.0,83.7324,83.7812,83.586,83.6934,3200.0
2012-08-14 12:40:00,85.68,85.7,85.54,85.61,4400.0,83.6153,83.6348,83.4787,83.547,4400.0
2012-08-14 12:45:00,85.61,85.75,85.61,85.75,1400.0,83.547,83.6836,83.547,83.6836,1400.0
2012-08-14 12:50:00,85.71,85.77,85.71,85.72,900.0,83.6446,83.7031,83.6446,83.6543,900.0
2012-08-14 12:55:00,85.67,85.67,85.67,85.67,100.0,83.6055,83.6055,83.6055,83.6055,100.0
2012-08-14 13:00:00,85.65,85.85,85.62,85.85,6300.0,83.586,83.7812,83.5567,83.7812,6300.0
2012-08-14 13:05:00,85.76,85.85,85.74,85.78,4200.0,83.6934,83.7812,83.6738,83.7129,4200.0
2012-08-14 13:10:00,85.77,85.8,85.71,85.8,2800.0,83.7031,83.7324,83.6446,83.7324,2800.0
2012-08-14 13:15:00,85.76,85.78,85.69,85.74,900.0,83.6934,83.7129,83.625,83.6738,900.0
2012-08-14 13:20:00,85.74,85.88,85.71,85.88,6600.0,83.6738,83.8105,83.6446,83.8105,6600.0
2012-08-14 13:25:00,85.84,85.84,85.7,85.7,2900.0,83.7714,83.7714,83.6348,83.6348,2900.0
2012-08-14 13:30:00,85.7,85.9,85.7,85.81,2400.0,83.6348,83.83,83.6348,83.7422,2400.0
2012-08-14 13:35:00,85.86,85.87,85.74,85.74,1900.0,83.7909,83.8007,83.6738,83.6738,1900.0
2012-08-14 13:40:00,85.74,85.84,85.74,85.77,1600.0,83.6738,83.7714,83.6738,83.7031,1600.0
2012-08-14 13:45:00,85.75,85.95,85.75,85.95,6200.0,83.6836,83.8788,83.6836,83.8788,6200.0
2012-08-14 13:50:00,85.94,85.95,85.68,85.68,5400.0,83.869,83.8788,83.6153,83.6153,5400.0
2012-08-14 13:55:00,85.62,85.72,85.56,85.68,4400.0,83.5567,83.6543,83.4982,83.6153,4400.0
2012-08-14 14:00:00,85.63,85.7,85.57,85.7,2000.0,83.5665,83.6348,83.5079,83.6348,2000.0
2012-08-14 14:05:00,85.64,85.7,85.62,85.7,1700.0,83.5762,83.6348,83.5567,83.6348,1700.0
2012-08-14 14:10:00,85.63,85.65,85.55,85.59,5000.0,83.5665,83.586,83.4884,83.5275,5000.0
2012-08-14 14:15:00,85.6,85.64,85.49,85.53,6500.0,83.5372,83.5762,83.4299,83.4689,6500.0
2012-08-14 14:20:00,85.53,85.59,85.48,85.48,2500.0,83.4689,83.5275,83.4201,83.4201,2500.0
2012-08-14 14:25:00,85.48,85.53,85.2,85.25,8500.0,83.4201,83.4689,83.1469,83.1956,8500.0
2012-08-14 14:30:00,85.28,85.4,85.21,85.4,9600.0,83.2249,83.342,83.1566,83.342,9600.0
2012-08-14 14:35:00,85.31,85.31,85.02,85.02,5400.0,83.2542,83.2542,82.9712,82.9712,5400.0
2012-08-14 14:40:00,85.08,85.19,85.02,85.11,4800.0,83.0297,83.1371,82.9712,83.059,4800.0
2012-08-14 14:45:00,85.11,85.15,85.04,85.12,2800.0,83.059,83.0981,82.9907,83.0688,2800.0
2012-08-14 14:50:00,85.11,85.15,85.05,85.13,5200.0,83.059,83.0981,83.0005,83.0785,5200.0
2012-08-14 14:55:00,85.09,85.29,85.09,85.24,5400.0,83.0395,83.2347,83.0395,83.1859,5400.0
2012-08-14 15:00:00,85.29,85.4,85.24,85.4,2600.0,83.2347,83.342,83.1859,83.342,2600.0
2012-08-14 15:05:00,85.38,85.4,85.23,85.29,7900.0,83.3225,83.342,83.1761,83.2347,7900.0
2012-08-14 15:10:00,85.26,85.43,85.26,85.36,7200.0,83.2054,83.3713,83.2054,83.303,7200.0
2012-08-14 15:15:00,85.29,85.51,85.29,85.51,5500.0,83.2347,83.4494,83.2347,83.4494,5500.0
2012-08-14 15:20:00,85.54,85.69,85.54,85.6,11600.0,83.4787,83.625,83.4787,83.5372,11600.0
2012-08-14 15:25:00,85.62,85.62,85.26,85.3,14200.0,83.5567,83.5567,83.2054,83.2444,14200.0
2012-08-14 15:30:00,85.26,85.3,84.81,84.91,11800.0,83.2054,83.2444,82.7663,82.8638,11800.0
2012-08-14 15:35:00,84.94,85.01,84.64,84.98,13100.0,82.8931,82.9614,82.6003,82.9322,13100.0
2012-08-14 15:40:00,84.94,85.11,84.86,84.93,15100.0,82.8931,83.059,82.815,82.8834,15100.0
2012-08-14 15:45:00,84.95,85.17,84.92,85.03,14600.0,82.9029,83.1176,82.8736,82.9809,14600.0
2012-08-14 15:50:00,85.02,85.1,84.73,85.08,19000.0,82.9712,83.0493,82.6882,83.0297,19000.0
2012-08-14 15:55:00,85.0,85.57,84.92,85.06,31200.0,82.9517,83.5079,82.8736,83.0102,31200.0
2012-08-15 09:30:00,84.85,85.06,84.26,84.28,4100.0,82.8053,83.0102,82.2295,82.249,4100.0
2012-08-15 09:35:00,84.42,85.25,84.32,85.25,8000.0,82.3856,83.1956,82.2881,83.1956,8000.0
2012-08-15 09:40:00,84.95,85.25,84.95,85.03,1900.0,82.9029,83.1956,82.9029,82.9809,1900.0
2012-08-15 09:45:00,85.04,85.26,84.98,85.08,3900.0,82.9907,83.2054,82.9322,83.0297,3900.0
2012-08-15 09:50:00,85.2,85.31,85.17,85.17,4100.0,83.1469,83.2542,83.1176,83.1176,4100.0
2012-08-15 09:55:00,85.18,85.21,84.8,84.81,6300.0,83.1273,83.1566,82.7565,82.7663,6300.0
2012-08-15 10:00:00,85.04,85.2,85.04,85.12,4800.0,82.9907,83.1469,82.9907,83.0688,4800.0
2012-08-15 10:05:00,85.13,85.15,84.71,84.71,14600.0,83.0785,83.0981,82.6687,82.6687,14600.0
2012-08-15 10:10:00,84.7,84.89,84.63,84.78,7000.0,82.6589,82.8443,82.5906,82.737,7000.0
2012-08-15 10:15:00,84.86,84.86,84.71,84.79,1200.0,82.815,82.815,82.6687,82.7467,1200.0
2012-08-15 10:20:00,84.78,84.8,84.57,84.76,8000.0,82.737,82.7565,82.532,82.7175,8000.0
2012-08-15 10:25:00,84.81,84.94,84.72,84.72,6800.0,82.7663,82.8931,82.6784,82.6784,6800.0
2012-08-15 10:30:00,84.73,84.94,84.67,84.8,8300.0,82.6882,82.8931,82.6296,82.7565,8300.0
2012-08-15 10:35:00,84.76,84.83,84.6,84.69,9300.0,82.7175,82.7858,82.5613,82.6491,9300.0
2012-08-15 10:40:00,84.69,84.71,84.64,84.71,800.0,82.6491,82.6687,82.6003,82.6687,800.0
2012-08-15 10:45:00,84.68,84.89,84.66,84.66,5300.0,82.6394,82.8443,82.6199,82.6199,5300.0
2012-08-15 10:50:00,84.73,84.88,84.61,84.72,8800.0,82.6882,82.8346,82.5711,82.6784,8800.0
2012-08-15 10:55:00,84.8,85.09,84.8,84.95,8500.0,82.7565,83.0395,82.7565,82.9029,8500.0
2012-08-15 11:00:00,84.95,85.02,84.62,84.68,24000.0,82.9029,82.9712,82.5808,82.6394,24000.0
2012-08-15 11:05:00,84.67,84.94,84.64,84.92,16000.0,82.6296,82.8931,82.6003,82.8736,16000.0
2012-08-15 11:10:00,84.98,85.06,84.97,84.99,900.0,82.9322,83.0102,82.9224,82.9419,900.0
2012-08-15 11:15:00,85.09,85.78,84.91,84.91,14200.0,83.0395,83.7129,82.8638,82.8638,14200.0
2012-08-15 11:20:00,84.97,85.24,84.83,85.21,4000.0,82.9224,83.1859,82.7858,83.1566,4000.0
2012-08-15 11:25:00,85.21,85.21,84.95,84.95,3200.0,83.1566,83.1566,82.9029,82.9029,3200.0
2012-08-15 11:30:00,84.97,85.04,84.69,85.01,5200.0,82.9224,82.9907,82.6491,82.9614,5200.0
2012-08-15 11:35:00,85.01,85.01,84.91,84.95,1500.0,82.9614,82.9614,82.8638,82.9029,1500.0
2012-08-15 11:40:00,85.01,85.02,84.95,84.95,2000.0,82.9614,82.9712,82.9029,82.9029,2000.0
2012-08-15 11:45:00,84.92,84.92,84.78,84.89,2100.0,82.8736,82.8736,82.737,82.8443,2100.0
2012-08-15 11:50:00,85.06,85.09,84.99,85.09,500.0,83.0102,83.0395,82.9419,83.0395,500.0
2012-08-15 11:55:00,85.1,85.18,84.98,84.98,3300.0,83.0493,83.1273,82.9322,82.9322,3300.0
2012-08-15 12:00:00,85.04,85.04,85.0,85.0,700.0,82.9907,82.9907,82.9517,82.9517,700.0
2012-08-15 12:05:00,85.08,85.1,84.98,84.98,1200.0,83.0297,83.0493,82.9322,82.9322,1200.0
2012-08-15 12:10:00,85.08,85.09,85.01,85.02,1100.0,83.0297,83.0395,82.9614,82.9712,1100.0
2012-08-15 12:15:00,85.12,85.13,85.07,85.13,800.0,83.0688,83.0785,83.02,83.0785,800.0
2012-08-15 12:20:00,85.04,85.2,85.04,85.2,1600.0,82.9907,83.1469,82.9907,83.1469,1600.0
2012-08-15 12:25:00,85.09,85.2,85.07,85.07,500.0,83.0395,83.1469,83.02,83.02,500.0
2012-08-15 12:30:00,85.12,85.26,84.98,85.06,12600.0,83.0688,83.2054,82.9322,83.0102,12600.0
2012-08-15 12:35:00,85.17,85.19,85.17,85.19,1000.0,83.1176,83.1371,83.1176,83.1371,1000.0
2012-08-15 12:40:00,85.22,85.31,85.21,85.3,2100.0,83.1664,83.2542,83.1566,83.2444,2100.0
2012-08-15 12:45:00,85.35,85.35,84.95,84.95,4700.0,83.2932,83.2932,82.9029,82.9029,4700.0
2012-08-15 12:50:00,85.0,85.11,84.98,84.98,2300.0,82.9517,83.059,82.9322,82.9322,2300.0
2012-08-15 12:55:00,85.02,85.1,85.01,85.06,500.0,82.9712,83.0493,82.9614,83.0102,500.0
2012-08-15 13:00:00,85.03,85.05,84.87,84.97,4500.0,82.9809,83.0005,82.8248,82.9224,4500.0
2012-08-15 13:05:00,85.05,85.05,84.9,84.9,1200.0,83.0005,83.0005,82.8541,82.8541,1200.0
2012-08-15 13:10:00,84.89,84.97,84.88,84.92,1400.0,82.8443,82.9224,82.8346,82.8736,1400.0
2012-08-15 13:15:00,84.92,84.99,84.85,84.87,3000.0,82.8736,82.9419,82.8053,82.8248,3000.0
2012-08-15 13:20:00,84.92,84.98,84.82,84.9,8900.0,82.8736,82.9322,82.776,82.8541,8900.0
2012-08-15 13:25:00,84.84,84.89,84.79,84.79,1000.0,82.7955,82.8443,82.7467,82.7467,1000.0
2012-08-15 13:30:00,84.82,84.86,84.79,84.81,2800.0,82.776,82.815,82.7467,82.7663,2800.0
2012-08-15 13:35:00,84.8,84.89,84.79,84.79,3100.0,82.7565,82.8443,82.7467,82.7467,3100.0
2012-08-15 13:40:00,84.8,84.8,84.8,84.8,100.0,82.7565,82.7565,82.7565,82.7565,100.0
2012-08-15 13:45:00,84.87,84.87,84.76,84.81,2600.0,82.8248,82.8248,82.7175,82.7663,2600.0
2012-08-15 13:50:00,84.82,84.83,84.77,84.77,400.0,82.776,82.7858,82.7272,82.7272,400.0
2012-08-15 13:55:00,84.82,84.83,84.74,84.74,2100.0,82.776,82.7858,82.6979,82.6979,2100.0
2012-08-15 14:00:00,84.77,84.84,84.75,84.78,2500.0,82.7272,82.7955,82.7077,82.737,2500.0
2012-08-15 14:05:00,84.79,84.79,84.73,84.75,1300.0,82.7467,82.7467,82.6882,82.7077,1300.0
2012-08-15 14:10:00,84.71,84.78,84.71,84.75,3000.0,82.6687,82.737,82.6687,82.7077,3000.0
2012-08-15 14:15:00,84.75,84.84,84.73,84.8,7600.0,82.7077,82.7955,82.6882,82.7565,7600.0
2012-08-15 14:20:00,84.76,84.9,84.76,84.87,12600.0,82.7175,82.8541,82.7175,82.8248,12600.0
2012-08-15 14:25:00,84.87,84.9,84.74,84.76,8400.0,82.8248,82.8541,82.6979,82.7175,8400.0
2012-08-15 14:30:00,84.76,84.8,84.68,84.74,4600.0,82.7175,82.7565,82.6394,82.6979,4600.0
2012-08-15 14:35:00,84.73,84.74,84.62,84.66,7400.0,82.6882,82.6979,82.5808,82.6199,7400.0
2012-08-15 14:40:00,84.68,84.72,84.58,84.58,7000.0,82.6394,82.6784,82.5418,82.5418,7000.0
2012-08-15 14:45:00,84.57,84.67,84.54,84.6,15000.0,82.532,82.6296,82.5028,82.5613,15000.0
2012-08-15 14:50:00,84.59,84.85,84.58,84.83,5200.0,82.5516,82.8053,82.5418,82.7858,5200.0
2012-08-15 14:55:00,84.82,84.84,84.71,84.71,5700.0,82.776,82.7955,82.6687,82.6687,5700.0
2012-08-15 15:00:00,84.74,84.76,84.61,84.61,5500.0,82.6979,82.7175,82.5711,82.5711,5500.0
2012-08-15 15:05:00,84.62,84.99,84.57,84.99,12300.0,82.5808,82.9419,82.532,82.9419,12300.0
2012-08-15 15:10:00,85.1,85.34,85.1,85.1,10000.0,83.0493,83.2835,83.0493,83.0493,10000.0
2012-08-15 15:15:00,85.16,85.32,85.15,85.23,8400.0,83.1078,83.264,83.0981,83.1761,8400.0
2012-08-15 15:20:00,85.24,85.24,85.14,85.19,13700.0,83.1859,83.1859,83.0883,83.1371,13700.0
2012-08-15 15:25:00,85.24,85.25,84.88,84.93,10200.0,83.1859,83.1956,82.8346,82.8834,10200.0
2012-08-15 15:30:00,84.93,84.99,84.74,84.74,17500.0,82.8834,82.9419,82.6979,82.6979,17500.0
2012-08-15 15:35:00,84.73,84.81,84.66,84.73,11100.0,82.6882,82.7663,82.6199,82.6882,11100.0
2012-08-15 15:40:00,84.73,84.82,84.67,84.73,14100.0,82.6882,82.776,82.6296,82.6882,14100.0
2012-08-15 15:45:00,84.74,84.8,84.65,84.65,19500.0,82.6979,82.7565,82.6101,82.6101,19500.0
2012-08-15 15:50:00,84.71,84.93,84.71,84.85,15800.0,82.6687,82.8834,82.6687,82.8053,15800.0
2012-08-15 15:55:00,84.86,84.98,84.81,84.81,20300.0,82.815,82.9322,82.7663,82.7663,20300.0
2012-08-16 09:30:00,84.83,85.3,84.3,84.66,4700.0,82.7858,83.2444,82.2685,82.6199,4700.0
2012-08-16 09:35:00,84.67,84.75,84.67,84.7,500.0,82.6296,82.7077,82.6296,82.6589,500.0
2012-08-16 09:40:00,85.02,85.35,85.02,85.35,900.0,82.9712,83.2932,82.9712,83.2932,900.0
2012-08-16 09:45:00,85.49,85.71,84.82,85.27,35000.0,83.4299,83.6446,82.776,83.2152,35000.0
2012-08-16 09:50:00,85.06,85.55,85.0,85.5,43500.0,83.0102,83.4884,82.9517,83.4396,43500.0
2012-08-16 09:55:00,85.59,86.1,85.59,86.05,13200.0,83.5275,84.0252,83.5275,83.9764,13200.0
2012-08-16 10:00:00,86.0,86.16,85.6,86.08,25900.0,83.9276,84.0837,83.5372,84.0056,25900.0
2012-08-16 10:05:00,86.08,86.15,85.99,86.15,6600.0,84.0056,84.074,83.9178,84.074,6600.0
2012-08-16 10:10:00,86.16,86.16,85.89,85.99,5300.0,84.0837,84.0837,83.8202,83.9178,5300.0
2012-08-16 10:15:00,85.99,86.14,85.9,86.08,4700.0,83.9178,84.0642,83.83,84.0056,4700.0
2012-08-16 10:20:00,86.13,86.13,85.96,86.04,3400.0,84.0544,84.0544,83.8885,83.9666,3400.0
2012-08-16 10:25:00,86.11,86.44,86.0,86.43,12000.0,84.0349,84.357,83.9276,84.3472,12000.0
2012-08-16 10:30:00,86.42,86.65,86.15,86.29,14000.0,84.3375,84.5619,84.074,84.2106,14000.0
2012-08-16 10:35:00,86.41,86.8,86.4,86.67,2600.0,84.3277,84.7083,84.3179,84.5814,2600.0
2012-08-16 10:40:00,86.76,86.78,86.59,86.73,3700.0,84.6693,84.6888,84.5034,84.64,3700.0
2012-08-16 10:45:00,86.84,86.9,86.49,86.59,6400.0,84.7473,84.8059,84.4058,84.5034,6400.0
2012-08-16 10:50:00,86.65,86.92,86.65,86.91,1300.0,84.5619,84.8254,84.5619,84.8156,1300.0
2012-08-16 10:55:00,86.9,87.12,86.77,86.96,6700.0,84.8059,85.0206,84.679,84.8644,6700.0
2012-08-16 11:00:00,86.99,86.99,86.59,86.68,8300.0,84.8937,84.8937,84.5034,84.5912,8300.0
2012-08-16 11:05:00,86.77,86.8,86.22,86.41,8000.0,84.679,84.7083,84.1423,84.3277,8000.0
2012-08-16 11:10:00,86.41,86.6,86.2,86.25,5300.0,84.3277,84.5131,84.1228,84.1715,5300.0
2012-08-16 11:15:00,86.29,86.63,86.28,86.59,7100.0,84.2106,84.5424,84.2008,84.5034,7100.0
2012-08-16 11:20:00,86.56,86.67,86.47,86.67,3300.0,84.4741,84.5814,84.3862,84.5814,3300.0
2012-08-16 11:25:00,86.68,86.79,86.64,86.75,3800.0,84.5912,84.6985,84.5522,84.6595,3800.0
2012-08-16 11:30:00,86.8,86.8,86.69,86.74,1400.0,84.7083,84.7083,84.6009,84.6497,1400.0
2012-08-16 11:35:00,86.76,86.76,86.49,86.58,3000.0,84.6693,84.6693,84.4058,84.4936,3000.0
2012-08-16 11:40:00,86.63,86.82,86.63,86.82,2100.0,84.5424,84.7278,84.5424,84.7278,2100.0
2012-08-16 11:45:00,87.01,87.07,87.0,87.0,4300.0,84.9132,84.9718,84.9035,84.9035,4300.0
2012-08-16 11:50:00,87.05,87.49,87.05,87.41,12500.0,84.9523,85.3817,84.9523,85.3036,12500.0
2012-08-16 11:55:00,87.37,87.48,87.06,87.15,4600.0,85.2646,85.3719,84.962,85.0499,4600.0
2012-08-16 12:00:00,87.15,87.26,87.0,87.0,4500.0,85.0499,85.1572,84.9035,84.9035,4500.0
2012-08-16 12:05:00,87.08,87.41,87.02,87.25,9100.0,84.9815,85.3036,84.923,85.1475,9100.0
2012-08-16 12:10:00,87.39,87.56,87.19,87.38,9300.0,85.2841,85.45,85.0889,85.2743,9300.0
2012-08-16 12:15:00,87.46,87.46,87.2,87.4,2000.0,85.3524,85.3524,85.0987,85.2938,2000.0
2012-08-16 12:20:00,87.43,87.81,87.34,87.72,9200.0,85.3231,85.694,85.2353,85.6061,9200.0
2012-08-16 12:25:00,87.76,87.78,87.35,87.56,5600.0,85.6452,85.6647,85.245,85.45,5600.0
2012-08-16 12:30:00,87.46,87.59,87.38,87.49,3800.0,85.3524,85.4793,85.2743,85.3817,3800.0
2012-08-16 12:35:00,87.47,87.6,87.44,87.6,3500.0,85.3621,85.489,85.3329,85.489,3500.0
2012-08-16 12:40:00,87.65,87.69,87.57,87.66,2000.0,85.5378,85.5768,85.4597,85.5476,2000.0
2012-08-16 12:45:00,87.65,87.71,87.51,87.53,3600.0,85.5378,85.5964,85.4012,85.4207,3600.0
2012-08-16 12:50:00,87.53,87.59,87.53,87.56,1400.0,85.4207,85.4793,85.4207,85.45,1400.0
2012-08-16 12:55:00,87.56,87.65,87.56,87.62,1600.0,85.45,85.5378,85.45,85.5085,1600.0
2012-08-16 13:00:00,87.6,87.73,87.6,87.63,2400.0,85.489,85.6159,85.489,85.5183,2400.0
2012-08-16 13:05:00,87.67,87.67,87.54,87.63,1500.0,85.5573,85.5573,85.4305,85.5183,1500.0
2012-08-16 13:10:00,87.63,87.66,87.6,87.66,2400.0,85.5183,85.5476,85.489,85.5476,2400.0
2012-08-16 13:15:00,87.65,87.81,87.65,87.69,2300.0,85.5378,85.694,85.5378,85.5768,2300.0
2012-08-16 13:20:00,87.71,87.75,87.69,87.74,1000.0,85.5964,85.6354,85.5768,85.6256,1000.0
2012-08-16 13:25:00,87.88,87.88,87.54,87.56,53800.0,85.7623,85.7623,85.4305,85.45,53800.0
2012-08-16 13:30:00,87.54,87.61,87.06,87.17,6000.0,85.4305,85.4988,84.962,85.0694,6000.0
2012-08-16 13:35:00,87.16,87.55,87.16,87.5,3800.0,85.0596,85.4402,85.0596,85.3914,3800.0
2012-08-16 13:40:00,87.47,87.47,87.04,87.18,2900.0,85.3621,85.3621,84.9425,85.0791,2900.0
2012-08-16 13:45:00,87.17,87.31,87.17,87.3,2300.0,85.0694,85.206,85.0694,85.1962,2300.0
2012-08-16 13:50:00,87.31,87.31,87.24,87.28,2200.0,85.206,85.206,85.1377,85.1767,2200.0
2012-08-16 13:55:00,87.27,87.38,87.22,87.24,6300.0,85.167,85.2743,85.1182,85.1377,6300.0
2012-08-16 14:00:00,87.26,87.31,87.17,87.2,8400.0,85.1572,85.206,85.0694,85.0987,8400.0
2012-08-16 14:05:00,87.19,87.27,87.06,87.21,11000.0,85.0889,85.167,84.962,85.1084,11000.0
2012-08-16 14:10:00,87.22,87.27,87.16,87.16,4100.0,85.1182,85.167,85.0596,85.0596,4100.0
2012-08-16 14:15:00,87.3,87.3,87.01,87.14,2500.0,85.1962,85.1962,84.9132,85.0401,2500.0
2012-08-16 14:20:00,87.09,87.24,87.03,87.11,1700.0,84.9913,85.1377,84.9328,85.0108,1700.0
2012-08-16 14:25:00,87.12,87.3,87.1,87.25,17900.0,85.0206,85.1962,85.0011,85.1475,17900.0
2012-08-16 14:30:00,87.32,87.38,87.23,87.25,7500.0,85.2158,85.2743,85.1279,85.1475,7500.0
2012-08-16 14:35:00,87.25,87.27,87.2,87.27,9200.0,85.1475,85.167,85.0987,85.167,9200.0
2012-08-16 14:40:00,87.25,87.36,87.16,87.23,7300.0,85.1475,85.2548,85.0596,85.1279,7300.0
2012-08-16 14:45:00,87.23,87.32,87.15,87.2,3400.0,85.1279,85.2158,85.0499,85.0987,3400.0
2012-08-16 14:50:00,87.15,87.2,87.12,87.12,2800.0,85.0499,85.0987,85.0206,85.0206,2800.0
2012-08-16 14:55:00,87.16,87.25,87.13,87.21,5700.0,85.0596,85.1475,85.0303,85.1084,5700.0
2012-08-16 15:00:00,87.12,87.18,87.01,87.18,4500.0,85.0206,85.0791,84.9132,85.0791,4500.0
2012-08-16 15:05:00,87.18,87.19,87.05,87.05,3800.0,85.0791,85.0889,84.9523,84.9523,3800.0
2012-08-16 15:10:00,87.07,87.21,87.06,87.21,1500.0,84.9718,85.1084,84.962,85.1084,1500.0
2012-08-16 15:15:00,87.23,87.24,87.14,87.17,6100.0,85.1279,85.1377,85.0401,85.0694,6100.0
2012-08-16 15:20:00,87.16,87.2,87.11,87.19,8600.0,85.0596,85.0987,85.0108,85.0889,8600.0
2012-08-16 15:25:00,87.16,87.17,87.14,87.16,10500.0,85.0596,85.0694,85.0401,85.0596,10500.0
2012-08-16 15:30:00,87.15,87.22,87.14,87.2,17900.0,85.0499,85.1182,85.0401,85.0987,17900.0
2012-08-16 15:35:00,87.16,87.2,87.0,87.03,32000.0,85.0596,85.0987,84.9035,84.9328,32000.0
2012-08-16 15:40:00,87.05,87.1,86.72,86.86,22300.0,84.9523,85.0011,84.6302,84.7668,22300.0
2012-08-16 15:45:00,86.93,87.0,86.79,86.91,14300.0,84.8352,84.9035,84.6985,84.8156,14300.0
2012-08-16 15:50:00,86.8,86.84,86.58,86.84,27800.0,84.7083,84.7473,84.4936,84.7473,27800.0
2012-08-16 15:55:00,86.87,87.05,86.79,87.04,24400.0,84.7766,84.9523,84.6985,84.9425,24400.0
2012-08-17 09:30:00,87.53,87.58,85.88,85.88,11600.0,85.4207,85.4695,83.8105,83.8105,11600.0
2012-08-17 09:35:00,85.88,86.35,85.53,86.09,8900.0,83.8105,84.2691,83.4689,84.0154,8900.0
2012-08-17 09:40:00,86.24,87.98,86.18,87.57,20000.0,84.1618,85.8599,84.1032,85.4597,20000.0
2012-08-17 09:45:00,87.61,87.62,86.15,86.28,10100.0,85.4988,85.5085,84.074,84.2008,10100.0
2012-08-17 09:50:00,86.14,86.47,85.89,86.06,9800.0,84.0642,84.3862,83.8202,83.9861,9800.0
2012-08-17 09:55:00,85.89,86.67,85.89,86.32,6500.0,83.8202,84.5814,83.8202,84.2399,6500.0
2012-08-17 10:00:00,86.32,86.59,85.74,86.0,7000.0,84.2399,84.5034,83.6738,83.9276,7000.0
2012-08-17 10:05:00,86.12,86.27,85.97,86.24,15000.0,84.0447,84.1911,83.8983,84.1618,15000.0
2012-08-17 10:10:00,86.09,86.45,86.09,86.27,7100.0,84.0154,84.3667,84.0154,84.1911,7100.0
2012-08-17 10:15:00,86.27,86.27,85.95,86.16,10500.0,84.1911,84.1911,83.8788,84.0837,10500.0
2012-08-17 10:20:00,86.16,86.19,86.06,86.06,2000.0,84.0837,84.113,83.9861,83.9861,2000.0
2012-08-17 10:25:00,86.06,86.17,86.06,86.07,4200.0,83.9861,84.0935,83.9861,83.9959,4200.0
2012-08-17 10:30:00,86.09,86.18,85.87,86.07,7500.0,84.0154,84.1032,83.8007,83.9959,7500.0
2012-08-17 10:35:00,86.02,86.09,85.81,85.94,7200.0,83.9471,84.0154,83.7422,83.869,7200.0
2012-08-17 10:40:00,85.9,86.06,85.87,85.93,3600.0,83.83,83.9861,83.8007,83.8593,3600.0
2012-08-17 10:45:00,85.89,85.99,85.85,85.9,1500.0,83.8202,83.9178,83.7812,83.83,1500.0
2012-08-17 10:50:00,85.84,85.96,85.84,85.93,2800.0,83.7714,83.8885,83.7714,83.8593,2800.0
2012-08-17 10:55:00,85.93,86.27,85.84,86.17,3600.0,83.8593,84.1911,83.7714,84.0935,3600.0
2012-08-17 11:00:00,86.17,86.17,86.01,86.12,2700.0,84.0935,84.0935,83.9373,84.0447,2700.0
2012-08-17 11:05:00,86.14,86.23,86.0,86.12,1800.0,84.0642,84.152,83.9276,84.0447,1800.0
2012-08-17 11:10:00,86.03,86.3,86.0,86.18,3100.0,83.9569,84.2203,83.9276,84.1032,3100.0
2012-08-17 11:15:00,86.22,86.22,86.0,86.04,2000.0,84.1423,84.1423,83.9276,83.9666,2000.0
2012-08-17 11:20:00,86.05,86.22,86.04,86.12,3300.0,83.9764,84.1423,83.9666,84.0447,3300.0
2012-08-17 11:25:00,86.17,86.29,86.17,86.29,600.0,84.0935,84.2106,84.0935,84.2106,600.0
2012-08-17 11:30:00,86.25,86.25,86.04,86.21,2200.0,84.1715,84.1715,83.9666,84.1325,2200.0
2012-08-17 11:35:00,86.25,86.34,86.23,86.25,2600.0,84.1715,84.2594,84.152,84.1715,2600.0
2012-08-17 11:40:00,86.23,86.32,86.17,86.17,2400.0,84.152,84.2399,84.0935,84.0935,2400.0
2012-08-17 11:45:00,86.17,86.22,86.12,86.18,2900.0,84.0935,84.1423,84.0447,84.1032,2900.0
2012-08-17 11:50:00,86.29,86.29,86.19,86.19,1100.0,84.2106,84.2106,84.113,84.113,1100.0
2012-08-17 11:55:00,86.12,86.18,86.04,86.11,3300.0,84.0447,84.1032,83.9666,84.0349,3300.0
2012-08-17 12:00:00,86.18,86.28,86.1,86.1,3400.0,84.1032,84.2008,84.0252,84.0252,3400.0
2012-08-17 12:05:00,86.05,86.18,86.04,86.17,1300.0,83.9764,84.1032,83.9666,84.0935,1300.0
2012-08-17 12:10:00,86.07,86.1,86.05,86.06,1100.0,83.9959,84.0252,83.9764,83.9861,1100.0
2012-08-17 12:15:00,86.02,86.19,86.02,86.19,2500.0,83.9471,84.113,83.9471,84.113,2500.0
2012-08-17 12:20:00,86.15,86.16,86.07,86.12,1800.0,84.074,84.0837,83.9959,84.0447,1800.0
2012-08-17 12:25:00,86.07,86.13,85.99,86.13,2300.0,83.9959,84.0544,83.9178,84.0544,2300.0
2012-08-17 12:30:00,86.18,86.25,86.15,86.23,1200.0,84.1032,84.1715,84.074,84.152,1200.0
2012-08-17 12:35:00,86.23,86.3,86.11,86.11,2000.0,84.152,84.2203,84.0349,84.0349,2000.0
2012-08-17 12:40:00,86.08,86.19,86.07,86.15,2400.0,84.0056,84.113,83.9959,84.074,2400.0
2012-08-17 12:45:00,86.19,86.23,86.1,86.13,1100.0,84.113,84.152,84.0252,84.0544,1100.0
2012-08-17 12:50:00,86.17,86.23,86.12,86.15,1500.0,84.0935,84.152,84.0447,84.074,1500.0
2012-08-17 12:55:00,86.21,86.21,86.07,86.18,1400.0,84.1325,84.1325,83.9959,84.1032,1400.0
2012-08-17 13:00:00,86.26,86.31,86.09,86.17,8700.0,84.1813,84.2301,84.0154,84.0935,8700.0
2012-08-17 13:05:00,86.18,86.35,86.08,86.11,13000.0,84.1032,84.2691,84.0056,84.0349,13000.0
2012-08-17 13:10:00,86.12,86.14,86.09,86.12,1400.0,84.0447,84.0642,84.0154,84.0447,1400.0
2012-08-17 13:15:00,86.08,86.08,86.01,86.01,600.0,84.0056,84.0056,83.9373,83.9373,600.0
2012-08-17 13:20:00,86.01,86.01,85.92,85.94,6400.0,83.9373,83.9373,83.8495,83.869,6400.0
2012-08-17 13:25:00,85.95,86.08,85.65,85.69,20500.0,83.8788,84.0056,83.586,83.625,20500.0
2012-08-17 13:30:00,85.71,85.97,85.7,85.83,7000.0,83.6446,83.8983,83.6348,83.7617,7000.0
2012-08-17 13:35:00,85.78,85.83,85.72,85.72,5100.0,83.7129,83.7617,83.6543,83.6543,5100.0
2012-08-17 13:40:00,85.75,85.75,85.69,85.71,4200.0,83.6836,83.6836,83.625,83.6446,4200.0
2012-08-17 13:45:00,85.7,85.78,85.69,85.75,6200.0,83.6348,83.7129,83.625,83.6836,6200.0
2012-08-17 13:50:00,85.74,85.8,85.58,85.6,4400.0,83.6738,83.7324,83.5177,83.5372,4400.0
2012-08-17 13:55:00,85.6,85.6,85.37,85.39,7600.0,83.5372,83.5372,83.3128,83.3323,7600.0
2012-08-17 14:00:00,85.38,85.5,85.05,85.18,20300.0,83.3225,83.4396,83.0005,83.1273,20300.0
2012-08-17 14:05:00,85.23,85.43,85.11,85.38,6900.0,83.1761,83.3713,83.059,83.3225,6900.0
2012-08-17 14:10:00,85.38,85.39,85.34,85.34,2900.0,83.3225,83.3323,83.2835,83.2835,2900.0
2012-08-17 14:15:00,85.35,85.6,85.34,85.6,41800.0,83.2932,83.5372,83.2835,83.5372,41800.0
2012-08-17 14:20:00,85.54,85.76,85.52,85.75,3700.0,83.4787,83.6934,83.4591,83.6836,3700.0
2012-08-17 14:25:00,85.75,85.8,85.59,85.59,13300.0,83.6836,83.7324,83.5275,83.5275,13300.0
2012-08-17 14:30:00,85.59,85.6,85.38,85.45,5500.0,83.5275,83.5372,83.3225,83.3908,5500.0
2012-08-17 14:35:00,85.45,85.48,85.36,85.48,2800.0,83.3908,83.4201,83.303,83.4201,2800.0
2012-08-17 14:40:00,85.48,85.66,85.47,85.56,8100.0,83.4201,83.5958,83.4103,83.4982,8100.0
2012-08-17 14:45:00,85.6,85.6,85.51,85.6,2800.0,83.5372,83.5372,83.4494,83.5372,2800.0
2012-08-17 14:50:00,85.58,85.6,85.42,85.49,9900.0,83.5177,83.5372,83.3616,83.4299,9900.0
2012-08-17 14:55:00,85.48,85.5,85.37,85.41,5900.0,83.4201,83.4396,83.3128,83.3518,5900.0
2012-08-17 15:00:00,85.45,85.49,85.38,85.48,9200.0,83.3908,83.4299,83.3225,83.4201,9200.0
2012-08-17 15:05:00,85.48,85.5,85.34,85.34,12500.0,83.4201,83.4396,83.2835,83.2835,12500.0
2012-08-17 15:10:00,85.36,85.36,85.3,85.3,8100.0,83.303,83.303,83.2444,83.2444,8100.0
2012-08-17 15:15:00,85.3,85.35,85.22,85.24,11300.0,83.2444,83.2932,83.1664,83.1859,11300.0
2012-08-17 15:20:00,85.24,85.29,85.1,85.1,10700.0,83.1859,83.2347,83.0493,83.0493,10700.0
2012-08-17 15:25:00,85.13,85.18,84.99,85.11,13900.0,83.0785,83.1273,82.9419,83.059,13900.0
2012-08-17 15:30:00,85.13,85.15,84.98,85.02,11800.0,83.0785,83.0981,82.9322,82.9712,11800.0
2012-08-17 15:35:00,85.01,85.24,85.01,85.14,13100.0,82.9614,83.1859,82.9614,83.0883,13100.0
2012-08-17 15:40:00,85.13,85.28,85.1,85.22,12900.0,83.0785,83.2249,83.0493,83.1664,12900.0
2012-08-17 15:45:00,85.24,85.57,85.24,85.48,13600.0,83.1859,83.5079,83.1859,83.4201,13600.0
2012-08-17 15:50:00,85.42,85.42,85.11,85.23,16600.0,83.3616,83.3616,83.059,83.1761,16600.0
2012-08-17 15:55:00,85.22,85.25,85.16,85.16,21900.0,83.1664,83.1956,83.1078,83.1078,21900.0
2012-08-20 09:30:00,84.88,85.34,84.88,85.33,5400.0,82.8346,83.2835,82.8346,83.2737,5400.0
2012-08-20 09:35:00,85.67,85.91,85.1,85.1,4000.0,83.6055,83.8397,83.0493,83.0493,4000.0
2012-08-20 09:40:00,84.92,85.14,84.5,84.51,7600.0,82.8736,83.0883,82.4637,82.4735,7600.0
2012-08-20 09:45:00,84.55,84.94,84.49,84.73,4100.0,82.5125,82.8931,82.454,82.6882,4100.0
2012-08-20 09:50:00,84.72,84.72,84.04,84.04,7200.0,82.6784,82.6784,82.0148,82.0148,7200.0
2012-08-20 09:55:00,84.04,84.12,83.88,83.89,6700.0,82.0148,82.0929,81.8587,81.8684,6700.0
2012-08-20 10:00:00,83.95,84.21,83.72,84.19,29500.0,81.927,82.1807,81.7025,82.1612,29500.0
2012-08-20 10:05:00,83.96,84.09,83.79,84.09,4300.0,81.9367,82.0636,81.7708,82.0636,4300.0
2012-08-20 10:10:00,84.1,84.13,83.93,84.01,10800.0,82.0734,82.1026,81.9075,81.9855,10800.0
2012-08-20 10:15:00,84.09,84.24,83.96,83.98,6400.0,82.0636,82.21,81.9367,81.9563,6400.0
2012-08-20 10:20:00,83.99,84.1,83.95,83.98,5000.0,81.966,82.0734,81.927,81.9563,5000.0
2012-08-20 10:25:00,84.07,84.39,83.95,84.39,15800.0,82.0441,82.3564,81.927,82.3564,15800.0
2012-08-20 10:30:00,84.39,84.39,84.12,84.18,2600.0,82.3564,82.3564,82.0929,82.1514,2600.0
2012-08-20 10:35:00,84.21,84.48,84.2,84.47,3200.0,82.1807,82.4442,82.171,82.4344,3200.0
2012-08-20 10:40:00,84.34,84.34,84.02,84.29,5400.0,82.3076,82.3076,81.9953,82.2588,5400.0
2012-08-20 10:45:00,84.34,84.89,84.29,84.77,5400.0,82.3076,82.8443,82.2588,82.7272,5400.0
2012-08-20 10:50:00,84.72,84.92,84.64,84.77,6600.0,82.6784,82.8736,82.6003,82.7272,6600.0
2012-08-20 10:55:00,84.76,84.86,84.76,84.86,1400.0,82.7175,82.815,82.7175,82.815,1400.0
2012-08-20 11:00:00,84.79,84.88,84.59,84.59,1500.0,82.7467,82.8346,82.5516,82.5516,1500.0
2012-08-20 11:05:00,84.57,84.79,84.57,84.68,4100.0,82.532,82.7467,82.532,82.6394,4100.0
2012-08-20 11:10:00,84.62,84.62,84.23,84.49,4900.0,82.5808,82.5808,82.2002,82.454,4900.0
2012-08-20 11:15:00,84.49,84.49,84.12,84.12,4800.0,82.454,82.454,82.0929,82.0929,4800.0
2012-08-20 11:20:00,84.25,84.47,84.12,84.22,5100.0,82.2197,82.4344,82.0929,82.1905,5100.0
2012-08-20 11:25:00,84.2,84.22,84.06,84.18,5000.0,82.171,82.1905,82.0343,82.1514,5000.0
2012-08-20 11:30:00,84.19,84.46,84.13,84.46,7500.0,82.1612,82.4247,82.1026,82.4247,7500.0
2012-08-20 11:35:00,84.47,84.52,84.42,84.48,2300.0,82.4344,82.4832,82.3856,82.4442,2300.0
2012-08-20 11:40:00,84.46,84.58,84.36,84.4,1700.0,82.4247,82.5418,82.3271,82.3661,1700.0
2012-08-20 11:45:00,84.44,84.51,84.43,84.47,3700.0,82.4052,82.4735,82.3954,82.4344,3700.0
2012-08-20 11:50:00,84.42,84.66,84.36,84.58,2500.0,82.3856,82.6199,82.3271,82.5418,2500.0
2012-08-20 11:55:00,84.6,84.99,84.6,84.82,6200.0,82.5613,82.9419,82.5613,82.776,6200.0
2012-08-20 12:00:00,84.85,84.93,84.83,84.93,1600.0,82.8053,82.8834,82.7858,82.8834,1600.0
2012-08-20 12:05:00,84.87,84.94,84.66,84.66,4100.0,82.8248,82.8931,82.6199,82.6199,4100.0
2012-08-20 12:10:00,84.69,84.7,84.52,84.55,6300.0,82.6491,82.6589,82.4832,82.5125,6300.0
2012-08-20 12:15:00,84.54,84.79,84.38,84.43,11600.0,82.5028,82.7467,82.3466,82.3954,11600.0
2012-08-20 12:20:00,84.49,84.51,84.35,84.35,4700.0,82.454,82.4735,82.3173,82.3173,4700.0
2012-08-20 12:25:00,84.34,84.46,84.28,84.28,2200.0,82.3076,82.4247,82.249,82.249,2200.0
2012-08-20 12:30:00,84.24,84.44,84.16,84.32,2900.0,82.21,82.4052,82.1319,82.2881,2900.0
2012-08-20 12:35:00,84.33,84.6,84.33,84.57,4800.0,82.2978,82.5613,82.2978,82.532,4800.0
2012-08-20 12:40:00,84.49,84.49,84.12,84.48,5600.0,82.454,82.454,82.0929,82.4442,5600.0
2012-08-20 12:45:00,84.27,84.6,84.27,84.6,11100.0,82.2393,82.5613,82.2393,82.5613,11100.0
2012-08-20 12:50:00,84.6,84.69,84.4,84.62,3500.0,82.5613,82.6491,82.3661,82.5808,3500.0
2012-08-20 12:55:00,84.64,84.64,84.23,84.3,3900.0,82.6003,82.6003,82.2002,82.2685,3900.0
2012-08-20 13:00:00,84.24,84.34,84.24,84.32,700.0,82.21,82.3076,82.21,82.2881,700.0
2012-08-20 13:05:00,84.32,84.5,84.3,84.3,28200.0,82.2881,82.4637,82.2685,82.2685,28200.0
2012-08-20 13:10:00,84.31,84.61,84.31,84.48,14000.0,82.2783,82.5711,82.2783,82.4442,14000.0
2012-08-20 13:15:00,84.48,84.73,84.46,84.63,8900.0,82.4442,82.6882,82.4247,82.5906,8900.0
2012-08-20 13:20:00,84.65,84.69,84.4,84.4,26800.0,82.6101,82.6491,82.3661,82.3661,26800.0
2012-08-20 13:25:00,84.38,84.55,84.15,84.51,35300.0,82.3466,82.5125,82.1222,82.4735,35300.0
2012-08-20 13:30:00,84.52,84.57,84.45,84.48,17400.0,82.4832,82.532,82.4149,82.4442,17400.0
2012-08-20 13:35:00,84.55,84.64,84.43,84.57,17800.0,82.5125,82.6003,82.3954,82.532,17800.0
2012-08-20 13:40:00,84.52,84.69,84.5,84.66,2200.0,82.4832,82.6491,82.4637,82.6199,2200.0
2012-08-20 13:45:00,84.76,84.79,84.62,84.62,2100.0,82.7175,82.7467,82.5808,82.5808,2100.0
2012-08-20 13:50:00,84.6,84.63,84.46,84.63,4400.0,82.5613,82.5906,82.4247,82.5906,4400.0
2012-08-20 13:55:00,84.57,84.64,84.5,84.6,3000.0,82.532,82.6003,82.4637,82.5613,3000.0
2012-08-20 14:00:00,84.54,84.56,84.32,84.35,8800.0,82.5028,82.5223,82.2881,82.3173,8800.0
2012-08-20 14:05:00,84.35,84.41,84.28,84.37,5000.0,82.3173,82.3759,82.249,82.3369,5000.0
2012-08-20 14:10:00,84.32,84.48,84.21,84.48,8500.0,82.2881,82.4442,82.1807,82.4442,8500.0
2012-08-20 14:15:00,84.48,84.6,84.4,84.54,19600.0,82.4442,82.5613,82.3661,82.5028,19600.0
2012-08-20 14:20:00,84.56,84.63,84.47,84.52,1800.0,82.5223,82.5906,82.4344,82.4832,1800.0
2012-08-20 14:25:00,84.53,84.62,84.53,84.62,2300.0,82.493,82.5808,82.493,82.5808,2300.0
2012-08-20 14:30:00,84.69,84.8,84.4,84.4,6500.0,82.6491,82.7565,82.3661,82.3661,6500.0
2012-08-20 14:35:00,84.43,84.77,84.41,84.72,23700.0,82.3954,82.7272,82.3759,82.6784,23700.0
2012-08-20 14:40:00,84.72,84.72,84.49,84.59,29800.0,82.6784,82.6784,82.454,82.5516,29800.0
2012-08-20 14:45:00,84.57,84.63,84.29,84.34,6900.0,82.532,82.5906,82.2588,82.3076,6900.0
2012-08-20 14:50:00,84.34,84.44,84.3,84.34,17300.0,82.3076,82.4052,82.2685,82.3076,17300.0
2012-08-20 14:55:00,84.36,84.54,84.33,84.49,21500.0,82.3271,82.5028,82.2978,82.454,21500.0
2012-08-20 15:00:00,84.5,84.64,84.43,84.45,7800.0,82.4637,82.6003,82.3954,82.4149,7800.0
2012-08-20 15:05:00,84.43,84.56,84.38,84.47,5300.0,82.3954,82.5223,82.3466,82.4344,5300.0
2012-08-20 15:10:00,84.44,84.5,84.3,84.43,3000.0,82.4052,82.4637,82.2685,82.3954,3000.0
2012-08-20 15:15:00,84.53,84.58,84.36,84.36,5800.0,82.493,82.5418,82.3271,82.3271,5800.0
2012-08-20 15:20:00,84.33,84.55,84.29,84.48,33000.0,82.2978,82.5125,82.2588,82.4442,33000.0
2012-08-20 15:25:00,84.5,84.78,84.48,84.56,12100.0,82.4637,82.737,82.4442,82.5223,12100.0
2012-08-20 15:30:00,84.58,84.67,84.45,84.58,6400.0,82.5418,82.6296,82.4149,82.5418,6400.0
2012-08-20 15:35:00,84.59,84.76,84.54,84.56,17700.0,82.5516,82.7175,82.5028,82.5223,17700.0
2012-08-20 15:40:00,84.55,84.78,84.55,84.72,26300.0,82.5125,82.737,82.5125,82.6784,26300.0
2012-08-20 15:45:00,84.72,84.8,84.7,84.78,26500.0,82.6784,82.7565,82.6589,82.737,26500.0
2012-08-20 15:50:00,84.78,84.97,84.54,84.72,12300.0,82.737,82.9224,82.5028,82.6784,12300.0
2012-08-20 15:55:00,84.67,84.7,84.57,84.62,5000.0,82.6296,82.6589,82.532,82.5808,5000.0
2012-08-21 09:30:00,85.93,85.93,85.39,85.73,7000.0,83.8593,83.8593,83.3323,83.6641,7000.0
2012-08-21 09:35:00,85.92,86.23,85.74,85.83,3600.0,83.8495,84.152,83.6738,83.7617,3600.0
2012-08-21 09:40:00,86.02,86.02,85.14,85.14,18300.0,83.9471,83.9471,83.0883,83.0883,18300.0
2012-08-21 09:45:00,85.38,85.38,85.07,85.24,1500.0,83.3225,83.3225,83.02,83.1859,1500.0
2012-08-21 09:50:00,85.37,85.4,85.05,85.2,42400.0,83.3128,83.342,83.0005,83.1469,42400.0
2012-08-21 09:55:00,85.2,85.26,85.02,85.2,29300.0,83.1469,83.2054,82.9712,83.1469,29300.0
2012-08-21 10:00:00,85.21,85.6,85.21,85.28,3500.0,83.1566,83.5372,83.1566,83.2249,3500.0
2012-08-21 10:05:00,85.29,85.51,85.28,85.5,1700.0,83.2347,83.4494,83.2249,83.4396,1700.0
2012-08-21 10:10:00,85.49,85.79,85.49,85.79,1600.0,83.4299,83.7226,83.4299,83.7226,1600.0
2012-08-21 10:15:00,85.74,85.89,85.65,85.79,2700.0,83.6738,83.8202,83.586,83.7226,2700.0
2012-08-21 10:20:00,85.87,85.95,85.72,85.85,2900.0,83.8007,83.8788,83.6543,83.7812,2900.0
2012-08-21 10:25:00,85.86,85.88,85.75,85.88,1000.0,83.7909,83.8105,83.6836,83.8105,1000.0
2012-08-21 10:30:00,85.77,85.82,85.55,85.55,2300.0,83.7031,83.7519,83.4884,83.4884,2300.0
2012-08-21 10:35:00,85.54,85.76,85.53,85.65,2500.0,83.4787,83.6934,83.4689,83.586,2500.0
2012-08-21 10:40:00,85.81,85.87,85.63,85.87,1400.0,83.7422,83.8007,83.5665,83.8007,1400.0
2012-08-21 10:45:00,85.71,85.74,85.5,85.52,2100.0,83.6446,83.6738,83.4396,83.4591,2100.0
2012-08-21 10:50:00,85.6,85.73,85.29,85.29,4700.0,83.5372,83.6641,83.2347,83.2347,4700.0
2012-08-21 10:55:00,85.37,85.4,85.21,85.37,5200.0,83.3128,83.342,83.1566,83.3128,5200.0
2012-08-21 11:00:00,85.19,85.31,85.18,85.31,1000.0,83.1371,83.2542,83.1273,83.2542,1000.0
2012-08-21 11:05:00,85.2,85.22,85.13,85.13,1600.0,83.1469,83.1664,83.0785,83.0785,1600.0
2012-08-21 11:10:00,84.99,85.09,84.9,85.09,1800.0,82.9419,83.0395,82.8541,83.0395,1800.0
2012-08-21 11:15:00,85.06,85.07,85.02,85.02,900.0,83.0102,83.02,82.9712,82.9712,900.0
2012-08-21 11:20:00,84.97,84.97,84.54,84.69,3300.0,82.9224,82.9224,82.5028,82.6491,3300.0
2012-08-21 11:25:00,84.62,84.66,84.6,84.65,1000.0,82.5808,82.6199,82.5613,82.6101,1000.0
2012-08-21 11:30:00,84.72,84.97,84.72,84.97,2200.0,82.6784,82.9224,82.6784,82.9224,2200.0
2012-08-21 11:35:00,84.85,84.85,84.7,84.7,500.0,82.8053,82.8053,82.6589,82.6589,500.0
2012-08-21 11:40:00,84.7,84.7,84.7,84.7,0.0,82.6589,82.6589,82.6589,82.6589,0.0
2012-08-21 11:45:00,84.79,84.79,84.61,84.61,1400.0,82.7467,82.7467,82.5711,82.5711,1400.0
2012-08-21 11:50:00,84.61,84.63,84.55,84.55,2100.0,82.5711,82.5906,82.5125,82.5125,2100.0
2012-08-21 11:55:00,84.55,84.63,84.55,84.6,900.0,82.5125,82.5906,82.5125,82.5613,900.0
2012-08-21 12:00:00,84.59,84.67,84.31,84.31,3000.0,82.5516,82.6296,82.2783,82.2783,3000.0
2012-08-21 12:05:00,84.4,84.55,84.35,84.55,2000.0,82.3661,82.5125,82.3173,82.5125,2000.0
2012-08-21 12:10:00,84.44,84.56,84.44,84.52,1500.0,82.4052,82.5223,82.4052,82.4832,1500.0
2012-08-21 12:15:00,84.51,84.53,84.3,84.31,2800.0,82.4735,82.493,82.2685,82.2783,2800.0
2012-08-21 12:20:00,84.31,84.37,84.28,84.37,800.0,82.2783,82.3369,82.249,82.3369,800.0
2012-08-21 12:25:00,84.3,84.37,84.28,84.3,600.0,82.2685,82.3369,82.249,82.2685,600.0
2012-08-21 12:30:00,84.39,84.52,84.39,84.45,2000.0,82.3564,82.4832,82.3564,82.4149,2000.0
2012-08-21 12:35:00,84.48,84.55,84.42,84.55,1500.0,82.4442,82.5125,82.3856,82.5125,1500.0
2012-08-21 12:40:00,84.59,84.7,84.45,84.45,1000.0,82.5516,82.6589,82.4149,82.4149,1000.0
2012-08-21 12:45:00,84.45,84.45,84.25,84.3,1600.0,82.4149,82.4149,82.2197,82.2685,1600.0
2012-08-21 12:50:00,84.31,84.32,84.13,84.31,2600.0,82.2783,82.2881,82.1026,82.2783,2600.0
2012-08-21 12:55:00,84.36,84.47,84.32,84.47,700.0,82.3271,82.4344,82.2881,82.4344,700.0
2012-08-21 13:00:00,84.49,84.49,84.21,84.21,2300.0,82.454,82.454,82.1807,82.1807,2300.0
2012-08-21 13:05:00,84.15,84.23,84.15,84.17,600.0,82.1222,82.2002,82.1222,82.1417,600.0
2012-08-21 13:10:00,84.12,84.12,83.94,83.96,1600.0,82.0929,82.0929,81.9172,81.9367,1600.0
2012-08-21 13:15:00,84.07,84.32,84.07,84.32,800.0,82.0441,82.2881,82.0441,82.2881,800.0
2012-08-21 13:20:00,84.41,84.42,84.41,84.41,700.0,82.3759,82.3856,82.3759,82.3759,700.0
2012-08-21 13:25:00,84.34,84.4,84.01,84.06,2800.0,82.3076,82.3661,81.9855,82.0343,2800.0
2012-08-21 13:30:00,84.2,84.26,84.07,84.14,3200.0,82.171,82.2295,82.0441,82.1124,3200.0
2012-08-21 13:35:00,84.07,84.18,84.07,84.18,200.0,82.0441,82.1514,82.0441,82.1514,200.0
2012-08-21 13:40:00,84.18,84.19,83.97,83.97,2900.0,82.1514,82.1612,81.9465,81.9465,2900.0
2012-08-21 13:45:00,83.92,84.05,83.21,83.41,28300.0,81.8977,82.0246,81.2048,81.4,28300.0
2012-08-21 13:50:00,83.46,83.55,83.28,83.28,1900.0,81.4488,81.5366,81.2731,81.2731,1900.0
2012-08-21 13:55:00,83.41,83.62,83.37,83.52,1700.0,81.4,81.6049,81.361,81.5073,1700.0
2012-08-21 14:00:00,83.54,83.85,83.45,83.85,4400.0,81.5269,81.8294,81.439,81.8294,4400.0
2012-08-21 14:05:00,83.9,83.9,83.79,83.79,2200.0,81.8782,81.8782,81.7708,81.7708,2200.0
2012-08-21 14:10:00,83.79,83.79,83.75,83.75,900.0,81.7708,81.7708,81.7318,81.7318,900.0
2012-08-21 14:15:00,83.77,83.77,83.5,83.68,3600.0,81.7513,81.7513,81.4878,81.6635,3600.0
2012-08-21 14:20:00,83.68,84.13,83.68,84.13,4300.0,81.6635,82.1026,81.6635,82.1026,4300.0
2012-08-21 14:25:00,84.01,84.12,83.93,83.93,2200.0,81.9855,82.0929,81.9075,81.9075,2200.0
2012-08-21 14:30:00,83.99,84.01,83.92,83.95,11400.0,81.966,81.9855,81.8977,81.927,11400.0
2012-08-21 14:35:00,83.99,84.0,83.88,84.0,10700.0,81.966,81.9758,81.8587,81.9758,10700.0
2012-08-21 14:40:00,84.0,84.01,83.95,84.0,4500.0,81.9758,81.9855,81.927,81.9758,4500.0
2012-08-21 14:45:00,83.99,84.01,83.96,84.0,7800.0,81.966,81.9855,81.9367,81.9758,7800.0
2012-08-21 14:50:00,84.01,84.01,83.9,83.92,2800.0,81.9855,81.9855,81.8782,81.8977,2800.0
2012-08-21 14:55:00,83.98,83.98,83.92,83.92,500.0,81.9563,81.9563,81.8977,81.8977,500.0
2012-08-21 15:00:00,83.88,83.88,83.52,83.57,7100.0,81.8587,81.8587,81.5073,81.5561,7100.0
2012-08-21 15:05:00,83.52,83.68,83.29,83.5,12700.0,81.5073,81.6635,81.2829,81.4878,12700.0
2012-08-21 15:10:00,83.35,83.46,83.29,83.33,2300.0,81.3414,81.4488,81.2829,81.3219,2300.0
2012-08-21 15:15:00,83.3,83.33,83.16,83.31,5600.0,81.2926,81.3219,81.156,81.3024,5600.0
2012-08-21 15:20:00,83.24,83.82,83.23,83.5,7900.0,81.2341,81.8001,81.2243,81.4878,7900.0
2012-08-21 15:25:00,83.49,83.52,83.4,83.42,1900.0,81.4781,81.5073,81.3902,81.4097,1900.0
2012-08-21 15:30:00,83.41,83.66,83.37,83.43,5600.0,81.4,81.644,81.361,81.4195,5600.0
2012-08-21 15:35:00,83.43,83.84,83.41,83.8,2900.0,81.4195,81.8196,81.4,81.7806,2900.0
2012-08-21 15:40:00,83.81,83.83,83.68,83.68,6800.0,81.7903,81.8099,81.6635,81.6635,6800.0
2012-08-21 15:45:00,83.67,83.78,83.62,83.67,11100.0,81.6537,81.7611,81.6049,81.6537,11100.0
2012-08-21 15:50:00,83.71,83.71,83.38,83.38,13600.0,81.6928,81.6928,81.3707,81.3707,13600.0
2012-08-21 15:55:00,83.38,83.48,83.33,83.4,21700.0,81.3707,81.4683,81.3219,81.3902,21700.0
2012-08-22 09:30:00,83.64,83.64,82.65,83.03,12400.0,81.6244,81.6244,80.6583,81.0291,12400.0
2012-08-22 09:35:00,82.87,83.37,82.87,83.24,7100.0,80.873,81.361,80.873,81.2341,7100.0
2012-08-22 09:40:00,83.24,83.41,83.16,83.25,7900.0,81.2341,81.4,81.156,81.2438,7900.0
2012-08-22 09:45:00,83.48,83.48,83.25,83.31,9600.0,81.4683,81.4683,81.2438,81.3024,9600.0
2012-08-22 09:50:00,83.31,83.39,83.11,83.28,5300.0,81.3024,81.3805,81.1072,81.2731,5300.0
2012-08-22 09:55:00,83.34,83.43,83.23,83.23,3500.0,81.3317,81.4195,81.2243,81.2243,3500.0
2012-08-22 10:00:00,83.06,83.32,83.06,83.3,1700.0,81.0584,81.3122,81.0584,81.2926,1700.0
2012-08-22 10:05:00,83.33,83.34,83.06,83.07,2800.0,81.3219,81.3317,81.0584,81.0682,2800.0
2012-08-22 10:10:00,83.08,83.33,83.08,83.33,2200.0,81.0779,81.3219,81.0779,81.3219,2200.0
2012-08-22 10:15:00,83.25,83.25,83.0,83.19,5400.0,81.2438,81.2438,80.9999,81.1853,5400.0
2012-08-22 10:20:00,83.01,83.29,82.99,83.25,1800.0,81.0096,81.2829,80.9901,81.2438,1800.0
2012-08-22 10:25:00,83.33,83.4,83.14,83.25,5100.0,81.3219,81.3902,81.1365,81.2438,5100.0
2012-08-22 10:30:00,83.35,83.42,83.19,83.3,4100.0,81.3414,81.4097,81.1853,81.2926,4100.0
2012-08-22 10:35:00,83.3,83.3,83.2,83.2,1800.0,81.2926,81.2926,81.195,81.195,1800.0
2012-08-22 10:40:00,83.17,83.2,83.06,83.2,1500.0,81.1658,81.195,81.0584,81.195,1500.0
2012-08-22 10:45:00,83.19,83.2,82.9,82.92,4100.0,81.1853,81.195,80.9023,80.9218,4100.0
2012-08-22 10:50:00,82.86,82.94,82.84,82.86,3500.0,80.8632,80.9413,80.8437,80.8632,3500.0
2012-08-22 10:55:00,82.89,82.94,82.79,82.79,2000.0,80.8925,80.9413,80.7949,80.7949,2000.0
2012-08-22 11:00:00,82.9,82.9,82.7,82.87,5000.0,80.9023,80.9023,80.7071,80.873,5000.0
2012-08-22 11:05:00,82.88,82.92,82.78,82.86,3200.0,80.8828,80.9218,80.7852,80.8632,3200.0
2012-08-22 11:10:00,82.85,82.88,82.73,82.73,2300.0,80.8535,80.8828,80.7364,80.7364,2300.0
2012-08-22 11:15:00,82.81,82.9,82.79,82.82,4200.0,80.8144,80.9023,80.7949,80.8242,4200.0
2012-08-22 11:20:00,82.81,82.85,82.76,82.82,800.0,80.8144,80.8535,80.7657,80.8242,800.0
2012-08-22 11:25:00,82.87,82.9,82.84,82.84,4300.0,80.873,80.9023,80.8437,80.8437,4300.0
2012-08-22 11:30:00,82.89,82.89,82.82,82.86,1000.0,80.8925,80.8925,80.8242,80.8632,1000.0
2012-08-22 11:35:00,82.89,82.89,82.84,82.84,4000.0,80.8925,80.8925,80.8437,80.8437,4000.0
2012-08-22 11:40:00,82.85,82.89,82.81,82.85,3600.0,80.8535,80.8925,80.8144,80.8535,3600.0
2012-08-22 11:45:00,82.84,82.89,82.81,82.83,3000.0,80.8437,80.8925,80.8144,80.834,3000.0
2012-08-22 11:50:00,82.8,82.86,82.77,82.78,3600.0,80.8047,80.8632,80.7754,80.7852,3600.0
2012-08-22 11:55:00,82.79,82.86,82.79,82.82,5800.0,80.7949,80.8632,80.7949,80.8242,5800.0
2012-08-22 12:00:00,82.81,82.85,82.77,82.81,4700.0,80.8144,80.8535,80.7754,80.8144,4700.0
2012-08-22 12:05:00,82.84,82.84,82.75,82.75,4300.0,80.8437,80.8437,80.7559,80.7559,4300.0
2012-08-22 12:10:00,82.78,82.8,82.73,82.79,2900.0,80.7852,80.8047,80.7364,80.7949,2900.0
2012-08-22 12:15:00,82.78,82.8,82.73,82.73,1600.0,80.7852,80.8047,80.7364,80.7364,1600.0
2012-08-22 12:20:00,82.73,82.75,82.69,82.73,3000.0,80.7364,80.7559,80.6973,80.7364,3000.0
2012-08-22 12:25:00,82.72,82.8,82.7,82.76,5200.0,80.7266,80.8047,80.7071,80.7657,5200.0
2012-08-22 12:30:00,82.76,82.78,82.71,82.71,1300.0,80.7657,80.7852,80.7169,80.7169,1300.0
2012-08-22 12:35:00,82.72,82.72,82.67,82.72,1100.0,80.7266,80.7266,80.6778,80.7266,1100.0
2012-08-22 12:40:00,82.71,82.8,82.71,82.72,3300.0,80.7169,80.8047,80.7169,80.7266,3300.0
2012-08-22 12:45:00,82.67,82.75,82.67,82.75,2100.0,80.6778,80.7559,80.6778,80.7559,2100.0
2012-08-22 12:50:00,82.7,82.75,82.5,82.5,6800.0,80.7071,80.7559,80.5119,80.5119,6800.0
2012-08-22 12:55:00,82.62,82.75,82.56,82.71,2000.0,80.629,80.7559,80.5705,80.7169,2000.0
2012-08-22 13:00:00,82.7,82.79,82.7,82.79,2000.0,80.7071,80.7949,80.7071,80.7949,2000.0
2012-08-22 13:05:00,82.8,82.8,82.66,82.73,17100.0,80.8047,80.8047,80.6681,80.7364,17100.0
2012-08-22 13:10:00,82.73,82.75,82.66,82.71,4800.0,80.7364,80.7559,80.6681,80.7169,4800.0
2012-08-22 13:15:00,82.72,82.75,82.67,82.73,2200.0,80.7266,80.7559,80.6778,80.7364,2200.0
2012-08-22 13:20:00,82.73,82.8,82.69,82.73,9600.0,80.7364,80.8047,80.6973,80.7364,9600.0
2012-08-22 13:25:00,82.74,82.75,82.67,82.7,6800.0,80.7461,80.7559,80.6778,80.7071,6800.0
2012-08-22 13:30:00,82.74,82.81,82.69,82.81,5300.0,80.7461,80.8144,80.6973,80.8144,5300.0
2012-08-22 13:35:00,82.8,82.84,82.65,82.65,8400.0,80.8047,80.8437,80.6583,80.6583,8400.0
2012-08-22 13:40:00,82.66,82.78,82.65,82.71,3700.0,80.6681,80.7852,80.6583,80.7169,3700.0
2012-08-22 13:45:00,82.73,82.74,82.59,82.59,5000.0,80.7364,80.7461,80.5997,80.5997,5000.0
2012-08-22 13:50:00,82.57,82.68,82.57,82.66,800.0,80.5802,80.6876,80.5802,80.6681,800.0
2012-08-22 13:55:00,82.67,82.74,82.63,82.71,2500.0,80.6778,80.7461,80.6388,80.7169,2500.0
2012-08-22 14:00:00,82.74,82.86,82.66,82.81,21700.0,80.7461,80.8632,80.6681,80.8144,21700.0
2012-08-22 14:05:00,82.81,82.9,82.55,82.62,12200.0,80.8144,80.9023,80.5607,80.629,12200.0
2012-08-22 14:10:00,82.63,82.7,82.57,82.57,5200.0,80.6388,80.7071,80.5802,80.5802,5200.0
2012-08-22 14:15:00,82.56,82.68,82.56,82.65,3000.0,80.5705,80.6876,80.5705,80.6583,3000.0
2012-08-22 14:20:00,82.62,82.66,82.58,82.6,2600.0,80.629,80.6681,80.59,80.6095,2600.0
2012-08-22 14:25:00,82.6,82.67,82.53,82.53,7100.0,80.6095,80.6778,80.5412,80.5412,7100.0
2012-08-22 14:30:00,82.56,82.69,82.56,82.6,5200.0,80.5705,80.6973,80.5705,80.6095,5200.0
2012-08-22 14:35:00,82.6,82.66,82.59,82.63,7100.0,80.6095,80.6681,80.5997,80.6388,7100.0
2012-08-22 14:40:00,82.65,82.67,82.62,82.65,8200.0,80.6583,80.6778,80.629,80.6583,8200.0
2012-08-22 14:45:00,82.66,82.78,82.59,82.64,16900.0,80.6681,80.7852,80.5997,80.6485,16900.0
2012-08-22 14:50:00,82.68,82.69,82.41,82.45,11900.0,80.6876,80.6973,80.4241,80.4631,11900.0
2012-08-22 14:55:00,82.56,82.65,82.53,82.64,4900.0,80.5705,80.6583,80.5412,80.6485,4900.0
2012-08-22 15:00:00,82.64,82.68,82.46,82.57,10000.0,80.6485,80.6876,80.4729,80.5802,10000.0
2012-08-22 15:05:00,82.56,82.75,82.56,82.63,18300.0,80.5705,80.7559,80.5705,80.6388,18300.0
2012-08-22 15:10:00,82.67,82.7,82.5,82.54,9700.0,80.6778,80.7071,80.5119,80.551,9700.0
2012-08-22 15:15:00,82.55,82.59,82.45,82.48,6300.0,80.5607,80.5997,80.4631,80.4924,6300.0
2012-08-22 15:20:00,82.48,82.54,82.41,82.47,9400.0,80.4924,80.551,80.4241,80.4826,9400.0
2012-08-22 15:25:00,82.47,82.56,82.43,82.47,10100.0,80.4826,80.5705,80.4436,80.4826,10100.0
2012-08-22 15:30:00,82.43,82.57,82.43,82.45,11000.0,80.4436,80.5802,80.4436,80.4631,11000.0
2012-08-22 15:35:00,82.42,82.64,82.38,82.51,10500.0,80.4338,80.6485,80.3948,80.5217,10500.0
2012-08-22 15:40:00,82.54,82.67,82.46,82.65,10300.0,80.551,80.6778,80.4729,80.6583,10300.0
2012-08-22 15:45:00,82.6,82.65,82.48,82.59,10300.0,80.6095,80.6583,80.4924,80.5997,10300.0
2012-08-22 15:50:00,82.64,82.69,82.51,82.54,27200.0,80.6485,80.6973,80.5217,80.551,27200.0
2012-08-22 15:55:00,82.56,82.64,82.45,82.49,19200.0,80.5705,80.6485,80.4631,80.5022,19200.0
2012-08-23 09:30:00,82.42,82.99,82.36,82.53,4200.0,80.4338,80.9901,80.3753,80.5412,4200.0
2012-08-23 09:35:00,82.53,82.53,81.64,81.68,5800.0,80.5412,80.5412,79.6726,79.7117,5800.0
2012-08-23 09:40:00,81.61,81.91,81.58,81.66,19500.0,79.6434,79.9361,79.6141,79.6922,19500.0
2012-08-23 09:45:00,81.71,82.16,81.58,81.58,11200.0,79.741,80.1801,79.6141,79.6141,11200.0
2012-08-23 09:50:00,81.67,81.75,81.29,81.51,8800.0,79.7019,79.78,79.3311,79.5458,8800.0
2012-08-23 09:55:00,81.54,81.76,81.41,81.45,15300.0,79.5751,79.7897,79.4482,79.4872,15300.0
2012-08-23 10:00:00,81.49,81.62,81.49,81.56,4800.0,79.5263,79.6531,79.5263,79.5946,4800.0
2012-08-23 10:05:00,81.56,81.68,81.48,81.58,4600.0,79.5946,79.7117,79.5165,79.6141,4600.0
2012-08-23 10:10:00,81.58,81.77,81.58,81.67,3400.0,79.6141,79.7995,79.6141,79.7019,3400.0
2012-08-23 10:15:00,81.61,81.61,81.41,81.41,2200.0,79.6434,79.6434,79.4482,79.4482,2200.0
2012-08-23 10:20:00,81.41,81.6,81.31,81.6,3600.0,79.4482,79.6336,79.3506,79.6336,3600.0
2012-08-23 10:25:00,81.7,82.05,81.65,82.04,8500.0,79.7312,80.0728,79.6824,80.063,8500.0
2012-08-23 10:30:00,81.98,81.98,81.61,81.61,5400.0,80.0044,80.0044,79.6434,79.6434,5400.0
2012-08-23 10:35:00,81.62,81.77,81.27,81.39,5600.0,79.6531,79.7995,79.3116,79.4287,5600.0
2012-08-23 10:40:00,81.27,81.39,81.25,81.26,2500.0,79.3116,79.4287,79.292,79.3018,2500.0
2012-08-23 10:45:00,81.26,81.48,81.26,81.48,1400.0,79.3018,79.5165,79.3018,79.5165,1400.0
2012-08-23 10:50:00,81.52,81.69,81.5,81.67,1600.0,79.5555,79.7214,79.536,79.7019,1600.0
2012-08-23 10:55:00,81.52,81.53,81.47,81.48,1200.0,79.5555,79.5653,79.5067,79.5165,1200.0
2012-08-23 11:00:00,81.51,81.57,81.33,81.35,3000.0,79.5458,79.6043,79.3701,79.3896,3000.0
2012-08-23 11:05:00,81.32,81.68,81.32,81.59,4500.0,79.3604,79.7117,79.3604,79.6238,4500.0
2012-08-23 11:10:00,81.6,81.65,81.47,81.65,2300.0,79.6336,79.6824,79.5067,79.6824,2300.0
2012-08-23 11:15:00,81.59,81.66,81.57,81.57,2300.0,79.6238,79.6922,79.6043,79.6043,2300.0
2012-08-23 11:20:00,81.56,81.65,81.5,81.65,1000.0,79.5946,79.6824,79.536,79.6824,1000.0
2012-08-23 11:25:00,81.59,81.65,81.58,81.62,1700.0,79.6238,79.6824,79.6141,79.6531,1700.0
2012-08-23 11:30:00,81.8,81.9,81.7,81.72,3800.0,79.8288,79.9264,79.7312,79.7507,3800.0
2012-08-23 11:35:00,81.71,81.79,81.31,81.31,2100.0,79.741,79.819,79.3506,79.3506,2100.0
2012-08-23 11:40:00,81.31,81.42,81.31,81.42,2300.0,79.3506,79.4579,79.3506,79.4579,2300.0
2012-08-23 11:45:00,81.42,81.51,81.31,81.32,2000.0,79.4579,79.5458,79.3506,79.3604,2000.0
2012-08-23 11:50:00,81.31,81.35,81.17,81.19,2300.0,79.3506,79.3896,79.214,79.2335,2300.0
2012-08-23 11:55:00,81.24,81.34,81.18,81.22,3000.0,79.2823,79.3799,79.2237,79.2628,3000.0
2012-08-23 12:00:00,81.17,81.18,81.06,81.06,1700.0,79.214,79.2237,79.1066,79.1066,1700.0
2012-08-23 12:05:00,81.05,81.05,81.03,81.03,3000.0,79.0969,79.0969,79.0773,79.0773,3000.0
2012-08-23 12:10:00,81.1,81.15,81.04,81.04,3200.0,79.1457,79.1944,79.0871,79.0871,3200.0
2012-08-23 12:15:00,81.03,81.1,81.0,81.0,1200.0,79.0773,79.1457,79.0481,79.0481,1200.0
2012-08-23 12:20:00,80.99,81.13,80.96,81.13,2000.0,79.0383,79.1749,79.009,79.1749,2000.0
2012-08-23 12:25:00,81.22,81.22,80.9,80.9,2100.0,79.2628,79.2628,78.9505,78.9505,2100.0
2012-08-23 12:30:00,80.91,81.01,80.91,81.01,4500.0,78.9602,79.0578,78.9602,79.0578,4500.0
2012-08-23 12:35:00,81.02,81.03,80.9,80.9,6900.0,79.0676,79.0773,78.9505,78.9505,6900.0
2012-08-23 12:40:00,80.97,81.14,80.91,81.11,1800.0,79.0188,79.1847,78.9602,79.1554,1800.0
2012-08-23 12:45:00,81.1,81.1,80.9,80.92,2500.0,79.1457,79.1457,78.9505,78.97,2500.0
2012-08-23 12:50:00,80.97,81.1,80.97,81.06,4700.0,79.0188,79.1457,79.0188,79.1066,4700.0
2012-08-23 12:55:00,81.1,81.1,80.9,80.9,2700.0,79.1457,79.1457,78.9505,78.9505,2700.0
2012-08-23 13:00:00,80.97,80.97,80.86,80.9,3300.0,79.0188,79.0188,78.9114,78.9505,3300.0
2012-08-23 13:05:00,80.89,80.99,80.86,80.98,3200.0,78.9407,79.0383,78.9114,79.0285,3200.0
2012-08-23 13:10:00,80.88,81.13,80.88,80.95,4200.0,78.931,79.1749,78.931,78.9993,4200.0
2012-08-23 13:15:00,80.84,80.95,80.83,80.95,3900.0,78.8919,78.9993,78.8822,78.9993,3900.0
2012-08-23 13:20:00,80.87,80.9,80.84,80.85,5000.0,78.9212,78.9505,78.8919,78.9017,5000.0
2012-08-23 13:25:00,80.85,81.15,80.84,81.12,5100.0,78.9017,79.1944,78.8919,79.1652,5100.0
2012-08-23 13:30:00,81.0,81.1,80.96,81.1,3100.0,79.0481,79.1457,79.009,79.1457,3100.0
2012-08-23 13:35:00,81.1,81.15,80.91,80.94,3300.0,79.1457,79.1944,78.9602,78.9895,3300.0
2012-08-23 13:40:00,80.95,81.03,80.91,80.91,2100.0,78.9993,79.0773,78.9602,78.9602,2100.0
2012-08-23 13:45:00,80.93,81.01,80.86,80.86,2600.0,78.9798,79.0578,78.9114,78.9114,2600.0
2012-08-23 13:50:00,80.87,80.98,80.77,80.85,4700.0,78.9212,79.0285,78.8236,78.9017,4700.0
2012-08-23 13:55:00,80.86,80.86,80.78,80.82,1100.0,78.9114,78.9114,78.8334,78.8724,1100.0
2012-08-23 14:00:00,80.79,80.84,80.71,80.71,3300.0,78.8431,78.8919,78.7651,78.7651,3300.0
2012-08-23 14:05:00,80.65,80.76,80.61,80.61,5100.0,78.7065,78.8138,78.6675,78.6675,5100.0
2012-08-23 14:10:00,80.59,80.82,80.52,80.7,8400.0,78.6479,78.8724,78.5796,78.7553,8400.0
2012-08-23 14:15:00,80.66,80.69,80.63,80.63,1800.0,78.7163,78.7455,78.687,78.687,1800.0
2012-08-23 14:20:00,80.58,80.66,80.55,80.6,1300.0,78.6382,78.7163,78.6089,78.6577,1300.0
2012-08-23 14:25:00,80.64,80.72,80.56,80.67,4100.0,78.6967,78.7748,78.6187,78.726,4100.0
2012-08-23 14:30:00,80.63,80.67,80.55,80.61,12300.0,78.687,78.726,78.6089,78.6675,12300.0
2012-08-23 14:35:00,80.58,80.65,80.54,80.6,6700.0,78.6382,78.7065,78.5991,78.6577,6700.0
2012-08-23 14:40:00,80.6,80.67,80.55,80.56,10000.0,78.6577,78.726,78.6089,78.6187,10000.0
2012-08-23 14:45:00,80.6,80.69,80.57,80.65,6700.0,78.6577,78.7455,78.6284,78.7065,6700.0
2012-08-23 14:50:00,80.64,80.7,80.6,80.62,7500.0,78.6967,78.7553,78.6577,78.6772,7500.0
2012-08-23 14:55:00,80.65,80.68,80.55,80.55,3100.0,78.7065,78.7358,78.6089,78.6089,3100.0
2012-08-23 15:00:00,80.59,80.65,80.54,80.58,6500.0,78.6479,78.7065,78.5991,78.6382,6500.0
2012-08-23 15:05:00,80.61,80.7,80.56,80.66,15000.0,78.6675,78.7553,78.6187,78.7163,15000.0
2012-08-23 15:10:00,80.67,80.78,80.58,80.6,23000.0,78.726,78.8334,78.6382,78.6577,23000.0
2012-08-23 15:15:00,80.6,80.95,80.59,80.88,13400.0,78.6577,78.9993,78.6479,78.931,13400.0
2012-08-23 15:20:00,80.9,80.92,80.62,80.76,9500.0,78.9505,78.97,78.6772,78.8138,9500.0
2012-08-23 15:25:00,80.76,80.88,80.65,80.7,6900.0,78.8138,78.931,78.7065,78.7553,6900.0
2012-08-23 15:30:00,80.72,80.81,80.61,80.77,12600.0,78.7748,78.8626,78.6675,78.8236,12600.0
2012-08-23 15:35:00,80.77,80.86,80.67,80.71,9500.0,78.8236,78.9114,78.726,78.7651,9500.0
2012-08-23 15:40:00,80.72,80.8,80.68,80.8,9000.0,78.7748,78.8529,78.7358,78.8529,9000.0
2012-08-23 15:45:00,80.73,80.85,80.64,80.64,17900.0,78.7846,78.9017,78.6967,78.6967,17900.0
2012-08-23 15:50:00,80.67,80.75,80.6,80.64,20600.0,78.726,78.8041,78.6577,78.6967,20600.0
2012-08-23 15:55:00,80.6,80.72,80.49,80.49,29600.0,78.6577,78.7748,78.5504,78.5504,29600.0
2012-08-24 09:30:00,80.65,80.87,80.58,80.87,7600.0,78.7065,78.9212,78.6382,78.9212,7600.0
2012-08-24 09:35:00,80.94,81.14,80.74,80.78,5300.0,78.9895,79.1847,78.7943,78.8334,5300.0
2012-08-24 09:40:00,80.95,81.33,80.93,81.33,4500.0,78.9993,79.3701,78.9798,79.3701,4500.0
2012-08-24 09:45:00,81.35,81.66,80.96,81.32,5800.0,79.3896,79.6922,79.009,79.3604,5800.0
2012-08-24 09:50:00,81.23,81.38,80.99,81.05,5900.0,79.2725,79.4189,79.0383,79.0969,5900.0
2012-08-24 09:55:00,81.19,81.2,80.73,80.73,2700.0,79.2335,79.2432,78.7846,78.7846,2700.0
2012-08-24 10:00:00,80.73,81.06,80.06,80.11,43600.0,78.7846,79.1066,78.1307,78.1795,43600.0
2012-08-24 10:05:00,80.11,80.67,79.95,80.35,8700.0,78.1795,78.726,78.0234,78.4137,8700.0
2012-08-24 10:10:00,80.22,80.52,80.22,80.52,1500.0,78.2869,78.5796,78.2869,78.5796,1500.0
2012-08-24 10:15:00,80.55,80.55,80.23,80.51,2800.0,78.6089,78.6089,78.2966,78.5699,2800.0
2012-08-24 10:20:00,80.6,80.68,80.46,80.58,3400.0,78.6577,78.7358,78.5211,78.6382,3400.0
2012-08-24 10:25:00,80.48,80.56,80.29,80.44,3800.0,78.5406,78.6187,78.3552,78.5016,3800.0
2012-08-24 10:30:00,80.46,80.67,80.45,80.66,4300.0,78.5211,78.726,78.5113,78.7163,4300.0
2012-08-24 10:35:00,80.57,80.76,80.45,80.74,6000.0,78.6284,78.8138,78.5113,78.7943,6000.0
2012-08-24 10:40:00,80.63,80.66,80.41,80.43,4300.0,78.687,78.7163,78.4723,78.4918,4300.0
2012-08-24 10:45:00,80.5,80.66,80.5,80.53,6200.0,78.5601,78.7163,78.5601,78.5894,6200.0
2012-08-24 10:50:00,80.43,80.49,80.33,80.44,2500.0,78.4918,78.5504,78.3942,78.5016,2500.0
2012-08-24 10:55:00,80.55,80.71,80.42,80.5,3700.0,78.6089,78.7651,78.482,78.5601,3700.0
2012-08-24 11:00:00,80.48,80.58,80.47,80.47,4100.0,78.5406,78.6382,78.5308,78.5308,4100.0
2012-08-24 11:05:00,80.55,80.55,80.37,80.41,1100.0,78.6089,78.6089,78.4332,78.4723,1100.0
2012-08-24 11:10:00,80.37,80.48,80.26,80.45,4700.0,78.4332,78.5406,78.3259,78.5113,4700.0
2012-08-24 11:15:00,80.53,80.67,80.46,80.52,72100.0,78.5894,78.726,78.5211,78.5796,72100.0
2012-08-24 11:20:00,80.59,80.68,80.45,80.59,8800.0,78.6479,78.7358,78.5113,78.6479,8800.0
2012-08-24 11:25:00,80.6,80.72,80.55,80.63,6300.0,78.6577,78.7748,78.6089,78.687,6300.0
2012-08-24 11:30:00,80.65,80.76,80.59,80.65,7200.0,78.7065,78.8138,78.6479,78.7065,7200.0
2012-08-24 11:35:00,80.64,80.81,80.59,80.64,22100.0,78.6967,78.8626,78.6479,78.6967,22100.0
2012-08-24 11:40:00,80.65,80.65,80.55,80.58,1900.0,78.7065,78.7065,78.6089,78.6382,1900.0
2012-08-24 11:45:00,80.61,80.69,80.51,80.51,25200.0,78.6675,78.7455,78.5699,78.5699,25200.0
2012-08-24 11:50:00,80.56,80.69,80.56,80.69,700.0,78.6187,78.7455,78.6187,78.7455,700.0
2012-08-24 11:55:00,80.57,80.69,80.57,80.65,700.0,78.6284,78.7455,78.6284,78.7065,700.0
2012-08-24 12:00:00,80.62,80.69,80.55,80.63,2800.0,78.6772,78.7455,78.6089,78.687,2800.0
2012-08-24 12:05:00,80.66,80.72,80.61,80.64,4000.0,78.7163,78.7748,78.6675,78.6967,4000.0
2012-08-24 12:10:00,80.68,80.7,80.57,80.59,2500.0,78.7358,78.7553,78.6284,78.6479,2500.0
2012-08-24 12:15:00,80.58,80.64,80.53,80.53,800.0,78.6382,78.6967,78.5894,78.5894,800.0
2012-08-24 12:20:00,80.52,80.54,80.47,80.52,2100.0,78.5796,78.5991,78.5308,78.5796,2100.0
2012-08-24 12:25:00,80.66,80.77,80.61,80.69,2300.0,78.7163,78.8236,78.6675,78.7455,2300.0
2012-08-24 12:30:00,80.78,80.81,80.64,80.64,2800.0,78.8334,78.8626,78.6967,78.6967,2800.0
2012-08-24 12:35:00,80.74,80.75,80.67,80.67,1400.0,78.7943,78.8041,78.726,78.726,1400.0
2012-08-24 12:40:00,80.72,80.72,80.56,80.7,28200.0,78.7748,78.7748,78.6187,78.7553,28200.0
2012-08-24 12:45:00,80.62,80.67,80.56,80.59,15800.0,78.6772,78.726,78.6187,78.6479,15800.0
2012-08-24 12:50:00,80.68,80.7,80.67,80.7,1000.0,78.7358,78.7553,78.726,78.7553,1000.0
2012-08-24 12:55:00,80.69,80.79,80.69,80.72,3300.0,78.7455,78.8431,78.7455,78.7748,3300.0
2012-08-24 13:00:00,80.76,80.76,80.58,80.72,6900.0,78.8138,78.8138,78.6382,78.7748,6900.0
2012-08-24 13:05:00,80.61,80.68,80.6,80.65,700.0,78.6675,78.7358,78.6577,78.7065,700.0
2012-08-24 13:10:00,80.64,80.68,80.6,80.62,700.0,78.6967,78.7358,78.6577,78.6772,700.0
2012-08-24 13:15:00,80.61,80.77,80.6,80.77,3700.0,78.6675,78.8236,78.6577,78.8236,3700.0
2012-08-24 13:20:00,80.74,80.85,80.73,80.83,2500.0,78.7943,78.9017,78.7846,78.8822,2500.0
2012-08-24 13:25:00,80.86,80.89,80.8,80.8,1800.0,78.9114,78.9407,78.8529,78.8529,1800.0
2012-08-24 13:30:00,80.92,80.92,80.8,80.9,2100.0,78.97,78.97,78.8529,78.9505,2100.0
2012-08-24 13:35:00,80.84,80.92,80.81,80.9,4100.0,78.8919,78.97,78.8626,78.9505,4100.0
2012-08-24 13:40:00,80.85,80.94,80.81,80.88,6800.0,78.9017,78.9895,78.8626,78.931,6800.0
2012-08-24 13:45:00,80.92,80.98,80.77,80.81,1800.0,78.97,79.0285,78.8236,78.8626,1800.0
2012-08-24 13:50:00,80.81,80.94,80.81,80.84,2000.0,78.8626,78.9895,78.8626,78.8919,2000.0
2012-08-24 13:55:00,80.93,80.93,80.66,80.68,4400.0,78.9798,78.9798,78.7163,78.7358,4400.0
2012-08-24 14:00:00,80.76,80.76,80.59,80.64,3500.0,78.8138,78.8138,78.6479,78.6967,3500.0
2012-08-24 14:05:00,80.68,80.8,80.63,80.65,7000.0,78.7358,78.8529,78.687,78.7065,7000.0
2012-08-24 14:10:00,80.67,80.76,80.59,80.59,2700.0,78.726,78.8138,78.6479,78.6479,2700.0
2012-08-24 14:15:00,80.63,80.7,80.57,80.68,2100.0,78.687,78.7553,78.6284,78.7358,2100.0
2012-08-24 14:20:00,80.73,80.8,80.65,80.71,7500.0,78.7846,78.8529,78.7065,78.7651,7500.0
2012-08-24 14:25:00,80.8,80.83,80.75,80.76,2700.0,78.8529,78.8822,78.8041,78.8138,2700.0
2012-08-24 14:30:00,80.74,80.75,80.62,80.69,3800.0,78.7943,78.8041,78.6772,78.7455,3800.0
2012-08-24 14:35:00,80.68,80.73,80.61,80.61,2000.0,78.7358,78.7846,78.6675,78.6675,2000.0
2012-08-24 14:40:00,80.57,80.72,80.56,80.63,2700.0,78.6284,78.7748,78.6187,78.687,2700.0
2012-08-24 14:45:00,80.61,80.65,80.56,80.65,1800.0,78.6675,78.7065,78.6187,78.7065,1800.0
2012-08-24 14:50:00,80.65,80.71,80.59,80.61,3500.0,78.7065,78.7651,78.6479,78.6675,3500.0
2012-08-24 14:55:00,80.63,80.63,80.54,80.56,2000.0,78.687,78.687,78.5991,78.6187,2000.0
2012-08-24 15:00:00,80.5,80.66,80.47,80.52,8300.0,78.5601,78.7163,78.5308,78.5796,8300.0
2012-08-24 15:05:00,80.52,80.56,80.49,80.52,2500.0,78.5796,78.6187,78.5504,78.5796,2500.0
2012-08-24 15:10:00,80.56,80.65,80.5,80.56,7400.0,78.6187,78.7065,78.5601,78.6187,7400.0
2012-08-24 15:15:00,80.54,80.54,80.5,80.51,3500.0,78.5991,78.5991,78.5601,78.5699,3500.0
2012-08-24 15:20:00,80.53,80.75,80.51,80.75,8800.0,78.5894,78.8041,78.5699,78.8041,8800.0
2012-08-24 15:25:00,80.77,80.82,80.56,80.65,20400.0,78.8236,78.8724,78.6187,78.7065,20400.0
2012-08-24 15:30:00,80.62,80.63,80.54,80.55,6300.0,78.6772,78.687,78.5991,78.6089,6300.0
2012-08-24 15:35:00,80.6,80.64,80.55,80.6,7900.0,78.6577,78.6967,78.6089,78.6577,7900.0
2012-08-24 15:40:00,80.6,80.68,80.57,80.58,6000.0,78.6577,78.7358,78.6284,78.6382,6000.0
2012-08-24 15:45:00,80.62,80.71,80.53,80.53,11700.0,78.6772,78.7651,78.5894,78.5894,11700.0
2012-08-24 15:50:00,80.6,80.73,80.48,80.59,19600.0,78.6577,78.7846,78.5406,78.6479,19600.0
2012-08-24 15:55:00,80.62,80.72,80.4,80.4,29000.0,78.6772,78.7748,78.4625,78.4625,29000.0
2012-08-27 09:30:00,81.09,81.6,81.03,81.06,2800.0,79.1359,79.6336,79.0773,79.1066,2800.0
2012-08-27 09:35:00,81.27,81.31,80.03,80.13,10300.0,79.3116,79.3506,78.1014,78.199,10300.0
2012-08-27 09:40:00,80.05,80.24,80.03,80.13,2500.0,78.121,78.3064,78.1014,78.199,2500.0
2012-08-27 09:45:00,80.05,80.05,79.59,79.65,5700.0,78.121,78.121,77.672,77.7306,5700.0
2012-08-27 09:50:00,79.69,80.21,79.61,80.21,7800.0,77.7696,78.2771,77.6916,78.2771,7800.0
2012-08-27 09:55:00,80.18,80.18,79.66,79.83,52400.0,78.2478,78.2478,77.7404,77.9063,52400.0
2012-08-27 10:00:00,80.01,80.03,79.98,79.98,400.0,78.0819,78.1014,78.0526,78.0526,400.0
2012-08-27 10:05:00,80.06,80.06,79.72,79.9,2300.0,78.1307,78.1307,77.7989,77.9746,2300.0
2012-08-27 10:10:00,79.96,80.08,79.72,79.77,7000.0,78.0331,78.1502,77.7989,77.8477,7000.0
2012-08-27 10:15:00,79.79,80.06,79.78,80.03,3400.0,77.8672,78.1307,77.8575,78.1014,3400.0
2012-08-27 10:20:00,79.89,79.92,79.72,79.8,2100.0,77.9648,77.9941,77.7989,77.877,2100.0
2012-08-27 10:25:00,79.96,79.96,79.68,79.68,1000.0,78.0331,78.0331,77.7599,77.7599,1000.0
2012-08-27 10:30:00,79.67,79.97,79.61,79.97,4400.0,77.7501,78.0429,77.6916,78.0429,4400.0
2012-08-27 10:35:00,79.99,80.02,79.68,79.68,73600.0,78.0624,78.0917,77.7599,77.7599,73600.0
2012-08-27 10:40:00,79.79,79.82,79.74,79.82,1400.0,77.8672,77.8965,77.8184,77.8965,1400.0
2012-08-27 10:45:00,79.9,79.91,79.74,79.85,1500.0,77.9746,77.9843,77.8184,77.9258,1500.0
2012-08-27 10:50:00,79.86,80.04,79.84,79.97,5900.0,77.9355,78.1112,77.916,78.0429,5900.0
2012-08-27 10:55:00,79.88,79.94,79.81,79.88,4100.0,77.9551,78.0136,77.8867,77.9551,4100.0
2012-08-27 11:00:00,79.92,79.92,79.78,79.87,2000.0,77.9941,77.9941,77.8575,77.9453,2000.0
2012-08-27 11:05:00,79.95,79.95,79.7,79.7,11000.0,78.0234,78.0234,77.7794,77.7794,11000.0
2012-08-27 11:10:00,79.77,79.84,79.73,79.84,2700.0,77.8477,77.916,77.8087,77.916,2700.0
2012-08-27 11:15:00,79.84,79.92,79.71,79.84,5600.0,77.916,77.9941,77.7892,77.916,5600.0
2012-08-27 11:20:00,79.81,79.82,79.69,79.7,1700.0,77.8867,77.8965,77.7696,77.7794,1700.0
2012-08-27 11:25:00,79.69,79.81,79.61,79.75,16000.0,77.7696,77.8867,77.6916,77.8282,16000.0
2012-08-27 11:30:00,79.8,79.8,79.62,79.62,1100.0,77.877,77.877,77.7013,77.7013,1100.0
2012-08-27 11:35:00,79.62,79.75,79.51,79.54,2800.0,77.7013,77.8282,77.594,77.6232,2800.0
2012-08-27 11:40:00,79.64,79.65,79.48,79.53,11900.0,77.7208,77.7306,77.5647,77.6135,11900.0
2012-08-27 11:45:00,79.5,79.59,79.2,79.51,10200.0,77.5842,77.672,77.2914,77.594,10200.0
2012-08-27 11:50:00,79.41,79.59,79.41,79.49,3400.0,77.4964,77.672,77.4964,77.5745,3400.0
2012-08-27 11:55:00,79.49,79.73,79.49,79.65,3500.0,77.5745,77.8087,77.5745,77.7306,3500.0
2012-08-27 12:00:00,79.65,79.85,79.49,79.6,13000.0,77.7306,77.9258,77.5745,77.6818,13000.0
2012-08-27 12:05:00,79.62,79.64,79.53,79.58,1000.0,77.7013,77.7208,77.6135,77.6623,1000.0
2012-08-27 12:10:00,79.62,79.62,79.48,79.55,3200.0,77.7013,77.7013,77.5647,77.633,3200.0
2012-08-27 12:15:00,79.55,79.63,79.45,79.57,19600.0,77.633,77.7111,77.5354,77.6525,19600.0
2012-08-27 12:20:00,79.5,79.57,79.5,79.5,5900.0,77.5842,77.6525,77.5842,77.5842,5900.0
2012-08-27 12:25:00,79.51,79.56,79.45,79.56,8100.0,77.594,77.6428,77.5354,77.6428,8100.0
2012-08-27 12:30:00,79.53,79.54,79.48,79.49,1700.0,77.6135,77.6232,77.5647,77.5745,1700.0
2012-08-27 12:35:00,79.53,79.53,79.45,79.48,2800.0,77.6135,77.6135,77.5354,77.5647,2800.0
2012-08-27 12:40:00,79.51,79.54,79.45,79.53,2200.0,77.594,77.6232,77.5354,77.6135,2200.0
2012-08-27 12:45:00,79.53,79.55,79.47,79.51,1600.0,77.6135,77.633,77.5549,77.594,1600.0
2012-08-27 12:50:00,79.55,79.55,79.45,79.51,9900.0,77.633,77.633,77.5354,77.594,9900.0
2012-08-27 12:55:00,79.51,79.55,79.35,79.35,11500.0,77.594,77.633,77.4378,77.4378,11500.0
2012-08-27 13:00:00,79.39,79.53,79.35,79.5,3500.0,77.4769,77.6135,77.4378,77.5842,3500.0
2012-08-27 13:05:00,79.51,79.54,79.45,79.5,3500.0,77.594,77.6232,77.5354,77.5842,3500.0
2012-08-27 13:10:00,79.5,79.53,79.47,79.47,1300.0,77.5842,77.6135,77.5549,77.5549,1300.0
2012-08-27 13:15:00,79.48,79.53,79.45,79.51,2000.0,77.5647,77.6135,77.5354,77.594,2000.0
2012-08-27 13:20:00,79.52,79.54,79.42,79.49,5400.0,77.6037,77.6232,77.5061,77.5745,5400.0
2012-08-27 13:25:00,79.45,79.48,79.42,79.48,900.0,77.5354,77.5647,77.5061,77.5647,900.0
2012-08-27 13:30:00,79.46,79.53,79.34,79.35,54900.0,77.5452,77.6135,77.4281,77.4378,54900.0
2012-08-27 13:35:00,79.5,79.5,79.5,79.5,100.0,77.5842,77.5842,77.5842,77.5842,100.0
2012-08-27 13:40:00,79.48,79.48,79.32,79.46,2200.0,77.5647,77.5647,77.4085,77.5452,2200.0
2012-08-27 13:45:00,79.41,79.45,79.35,79.35,500.0,77.4964,77.5354,77.4378,77.4378,500.0
2012-08-27 13:50:00,79.36,79.49,79.36,79.48,2200.0,77.4476,77.5745,77.4476,77.5647,2200.0
2012-08-27 13:55:00,79.48,79.48,79.48,79.48,0.0,77.5647,77.5647,77.5647,77.5647,0.0
2012-08-27 14:00:00,79.49,79.55,79.44,79.47,9300.0,77.5745,77.633,77.5257,77.5549,9300.0
2012-08-27 14:05:00,79.45,79.52,79.42,79.43,6700.0,77.5354,77.6037,77.5061,77.5159,6700.0
2012-08-27 14:10:00,79.45,79.52,79.45,79.52,2200.0,77.5354,77.6037,77.5354,77.6037,2200.0
2012-08-27 14:15:00,79.46,79.51,79.43,79.51,2600.0,77.5452,77.594,77.5159,77.594,2600.0
2012-08-27 14:20:00,79.5,79.53,79.42,79.43,5500.0,77.5842,77.6135,77.5061,77.5159,5500.0
2012-08-27 14:25:00,79.46,79.5,79.41,79.41,1700.0,77.5452,77.5842,77.4964,77.4964,1700.0
2012-08-27 14:30:00,79.44,79.44,79.31,79.4,7100.0,77.5257,77.5257,77.3988,77.4866,7100.0
2012-08-27 14:35:00,79.37,79.39,79.3,79.33,1500.0,77.4573,77.4769,77.389,77.4183,1500.0
2012-08-27 14:40:00,79.4,79.4,79.31,79.32,1300.0,77.4866,77.4866,77.3988,77.4085,1300.0
2012-08-27 14:45:00,79.32,79.36,79.31,79.34,4100.0,77.4085,77.4476,77.3988,77.4281,4100.0
2012-08-27 14:50:00,79.32,79.34,79.25,79.26,2500.0,77.4085,77.4281,77.3402,77.35,2500.0
2012-08-27 14:55:00,79.3,79.31,78.97,79.11,13000.0,77.389,77.3988,77.067,77.2036,13000.0
2012-08-27 15:00:00,79.24,79.31,79.09,79.23,3000.0,77.3305,77.3988,77.1841,77.3207,3000.0
2012-08-27 15:05:00,79.29,79.29,79.01,79.24,5900.0,77.3793,77.3793,77.106,77.3305,5900.0
2012-08-27 15:10:00,79.24,79.4,79.12,79.4,8800.0,77.3305,77.4866,77.2134,77.4866,8800.0
2012-08-27 15:15:00,79.4,79.4,79.21,79.29,3600.0,77.4866,77.4866,77.3012,77.3793,3600.0
2012-08-27 15:20:00,79.26,79.37,79.19,79.28,5200.0,77.35,77.4573,77.2817,77.3695,5200.0
2012-08-27 15:25:00,79.34,79.38,79.3,79.33,5800.0,77.4281,77.4671,77.389,77.4183,5800.0
2012-08-27 15:30:00,79.28,79.34,79.26,79.27,12500.0,77.3695,77.4281,77.35,77.3598,12500.0
2012-08-27 15:35:00,79.29,79.35,79.26,79.31,14300.0,77.3793,77.4378,77.35,77.3988,14300.0
2012-08-27 15:40:00,79.34,79.38,79.2,79.24,19300.0,77.4281,77.4671,77.2914,77.3305,19300.0
2012-08-27 15:45:00,79.23,79.34,79.22,79.27,9800.0,77.3207,77.4281,77.311,77.3598,9800.0
2012-08-27 15:50:00,79.31,79.36,79.21,79.25,18600.0,77.3988,77.4476,77.3012,77.3402,18600.0
2012-08-27 15:55:00,79.28,79.36,79.13,79.31,16400.0,77.3695,77.4476,77.2231,77.3988,16400.0
2012-08-28 09:30:00,79.15,79.87,78.88,79.13,8100.0,77.2426,77.9453,76.9792,77.2231,8100.0
2012-08-28 09:35:00,79.24,79.24,78.88,79.02,2400.0,77.3305,77.3305,76.9792,77.1158,2400.0
2012-08-28 09:40:00,79.23,79.34,78.98,79.14,36300.0,77.3207,77.4281,77.0767,77.2329,36300.0
2012-08-28 09:45:00,79.23,79.3,79.16,79.18,4000.0,77.3207,77.389,77.2524,77.2719,4000.0
2012-08-28 09:50:00,79.37,79.37,78.84,79.08,8100.0,77.4573,77.4573,76.9401,77.1743,8100.0
2012-08-28 09:55:00,79.09,79.3,78.95,79.17,13000.0,77.1841,77.389,77.0475,77.2622,13000.0
2012-08-28 10:00:00,79.12,79.22,78.95,79.1,11500.0,77.2134,77.311,77.0475,77.1939,11500.0
2012-08-28 10:05:00,79.1,79.3,78.98,79.3,8300.0,77.1939,77.389,77.0767,77.389,8300.0
2012-08-28 10:10:00,79.26,79.39,79.17,79.17,19800.0,77.35,77.4769,77.2622,77.2622,19800.0
2012-08-28 10:15:00,79.2,79.25,79.14,79.21,1600.0,77.2914,77.3402,77.2329,77.3012,1600.0
2012-08-28 10:20:00,79.22,79.59,79.14,79.48,18000.0,77.311,77.672,77.2329,77.5647,18000.0
2012-08-28 10:25:00,79.43,79.45,79.3,79.4,1700.0,77.5159,77.5354,77.389,77.4866,1700.0
2012-08-28 10:30:00,79.48,79.67,79.4,79.4,2500.0,77.5647,77.7501,77.4866,77.4866,2500.0
2012-08-28 10:35:00,79.44,79.54,79.23,79.24,4000.0,77.5257,77.6232,77.3207,77.3305,4000.0
2012-08-28 10:40:00,79.29,79.42,79.24,79.42,5800.0,77.3793,77.5061,77.3305,77.5061,5800.0
2012-08-28 10:45:00,79.31,79.4,79.3,79.36,1900.0,77.3988,77.4866,77.389,77.4476,1900.0
2012-08-28 10:50:00,79.31,79.33,79.24,79.28,6100.0,77.3988,77.4183,77.3305,77.3695,6100.0
2012-08-28 10:55:00,79.28,79.48,79.12,79.34,12700.0,77.3695,77.5647,77.2134,77.4281,12700.0
2012-08-28 11:00:00,79.2,79.34,79.2,79.34,300.0,77.2914,77.4281,77.2914,77.4281,300.0
2012-08-28 11:05:00,79.4,79.56,79.36,79.52,14800.0,77.4866,77.6428,77.4476,77.6037,14800.0
2012-08-28 11:10:00,79.5,79.6,79.3,79.3,6200.0,77.5842,77.6818,77.389,77.389,6200.0
2012-08-28 11:15:00,79.24,79.41,79.2,79.41,1400.0,77.3305,77.4964,77.2914,77.4964,1400.0
2012-08-28 11:20:00,79.53,79.56,79.3,79.51,5200.0,77.6135,77.6428,77.389,77.594,5200.0
2012-08-28 11:25:00,79.55,79.59,79.48,79.48,4300.0,77.633,77.672,77.5647,77.5647,4300.0
2012-08-28 11:30:00,79.49,79.56,79.45,79.49,5200.0,77.5745,77.6428,77.5354,77.5745,5200.0
2012-08-28 11:35:00,79.51,79.71,79.5,79.55,12500.0,77.594,77.7892,77.5842,77.633,12500.0
2012-08-28 11:40:00,79.42,79.53,79.4,79.49,3200.0,77.5061,77.6135,77.4866,77.5745,3200.0
2012-08-28 11:45:00,79.5,79.68,79.46,79.6,8100.0,77.5842,77.7599,77.5452,77.6818,8100.0
2012-08-28 11:50:00,79.62,79.77,79.5,79.77,10000.0,77.7013,77.8477,77.5842,77.8477,10000.0
2012-08-28 11:55:00,79.76,79.93,79.7,79.84,7300.0,77.8379,78.0038,77.7794,77.916,7300.0
2012-08-28 12:00:00,79.89,80.06,79.83,79.95,5800.0,77.9648,78.1307,77.9063,78.0234,5800.0
2012-08-28 12:05:00,79.93,80.14,79.87,79.99,2300.0,78.0038,78.2088,77.9453,78.0624,2300.0
2012-08-28 12:10:00,79.99,80.14,79.99,80.13,19100.0,78.0624,78.2088,78.0624,78.199,19100.0
2012-08-28 12:15:00,80.0,80.11,79.92,79.99,6800.0,78.0722,78.1795,77.9941,78.0624,6800.0
2012-08-28 12:20:00,79.98,80.02,79.95,80.0,2400.0,78.0526,78.0917,78.0234,78.0722,2400.0
2012-08-28 12:25:00,80.0,80.06,79.94,79.94,2400.0,78.0722,78.1307,78.0136,78.0136,2400.0
2012-08-28 12:30:00,79.95,79.95,79.85,79.93,1500.0,78.0234,78.0234,77.9258,78.0038,1500.0
2012-08-28 12:35:00,79.98,79.99,79.9,79.9,1100.0,78.0526,78.0624,77.9746,77.9746,1100.0
2012-08-28 12:40:00,79.97,79.97,79.86,79.86,400.0,78.0429,78.0429,77.9355,77.9355,400.0
2012-08-28 12:45:00,79.9,79.96,79.89,79.89,2500.0,77.9746,78.0331,77.9648,77.9648,2500.0
2012-08-28 12:50:00,79.93,79.93,79.78,79.78,700.0,78.0038,78.0038,77.8575,77.8575,700.0
2012-08-28 12:55:00,79.85,79.91,79.85,79.86,1400.0,77.9258,77.9843,77.9258,77.9355,1400.0
2012-08-28 13:00:00,79.92,79.92,79.74,79.74,1400.0,77.9941,77.9941,77.8184,77.8184,1400.0
2012-08-28 13:05:00,79.72,79.82,79.72,79.76,1400.0,77.7989,77.8965,77.7989,77.8379,1400.0
2012-08-28 13:10:00,79.72,79.86,79.68,79.76,2900.0,77.7989,77.9355,77.7599,77.8379,2900.0
2012-08-28 13:15:00,79.8,79.91,79.8,79.91,2200.0,77.877,77.9843,77.877,77.9843,2200.0
2012-08-28 13:20:00,79.91,79.94,79.77,79.81,3200.0,77.9843,78.0136,77.8477,77.8867,3200.0
2012-08-28 13:25:00,79.82,80.0,79.81,79.86,3300.0,77.8965,78.0722,77.8867,77.9355,3300.0
2012-08-28 13:30:00,79.79,79.99,79.79,79.92,2700.0,77.8672,78.0624,77.8672,77.9941,2700.0
2012-08-28 13:35:00,79.9,79.9,79.82,79.86,6200.0,77.9746,77.9746,77.8965,77.9355,6200.0
2012-08-28 13:40:00,79.81,79.84,79.7,79.78,1200.0,77.8867,77.916,77.7794,77.8575,1200.0
2012-08-28 13:45:00,79.78,79.78,79.53,79.55,1100.0,77.8575,77.8575,77.6135,77.633,1100.0
2012-08-28 13:50:00,79.62,79.74,79.55,79.66,2200.0,77.7013,77.8184,77.633,77.7404,2200.0
2012-08-28 13:55:00,79.66,79.68,79.59,79.61,600.0,77.7404,77.7599,77.672,77.6916,600.0
2012-08-28 14:00:00,79.65,79.7,79.61,79.64,1900.0,77.7306,77.7794,77.6916,77.7208,1900.0
2012-08-28 14:05:00,79.56,79.65,79.53,79.53,3000.0,77.6428,77.7306,77.6135,77.6135,3000.0
2012-08-28 14:10:00,79.52,79.52,79.38,79.38,2200.0,77.6037,77.6037,77.4671,77.4671,2200.0
2012-08-28 14:15:00,79.4,79.5,79.39,79.5,1100.0,77.4866,77.5842,77.4769,77.5842,1100.0
2012-08-28 14:20:00,79.41,79.52,79.41,79.52,1300.0,77.4964,77.6037,77.4964,77.6037,1300.0
2012-08-28 14:25:00,79.52,79.56,79.42,79.45,2900.0,77.6037,77.6428,77.5061,77.5354,2900.0
2012-08-28 14:30:00,79.49,79.55,79.42,79.43,2400.0,77.5745,77.633,77.5061,77.5159,2400.0
2012-08-28 14:35:00,79.42,79.59,79.41,79.5,4300.0,77.5061,77.672,77.4964,77.5842,4300.0
2012-08-28 14:40:00,79.47,79.56,79.36,79.38,23100.0,77.5549,77.6428,77.4476,77.4671,23100.0
2012-08-28 14:45:00,79.4,79.4,79.24,79.3,3200.0,77.4866,77.4866,77.3305,77.389,3200.0
2012-08-28 14:50:00,79.3,79.3,79.15,79.16,4400.0,77.389,77.389,77.2426,77.2524,4400.0
2012-08-28 14:55:00,79.16,79.27,79.11,79.27,2000.0,77.2524,77.3598,77.2036,77.3598,2000.0
2012-08-28 15:00:00,79.28,79.3,79.13,79.15,5700.0,77.3695,77.389,77.2231,77.2426,5700.0
2012-08-28 15:05:00,79.13,79.26,79.13,79.26,1500.0,77.2231,77.35,77.2231,77.35,1500.0
2012-08-28 15:10:00,79.3,79.3,79.1,79.1,1600.0,77.389,77.389,77.1939,77.1939,1600.0
2012-08-28 15:15:00,79.19,79.24,79.0,79.0,3200.0,77.2817,77.3305,77.0963,77.0963,3200.0
2012-08-28 15:20:00,79.04,79.25,79.0,79.25,5500.0,77.1353,77.3402,77.0963,77.3402,5500.0
2012-08-28 15:25:00,79.25,79.25,79.1,79.14,4800.0,77.3402,77.3402,77.1939,77.2329,4800.0
2012-08-28 15:30:00,79.16,79.42,79.1,79.33,18200.0,77.2524,77.5061,77.1939,77.4183,18200.0
2012-08-28 15:35:00,79.35,79.44,79.35,79.44,3400.0,77.4378,77.5257,77.4378,77.5257,3400.0
2012-08-28 15:40:00,79.41,79.44,79.23,79.35,3800.0,77.4964,77.5257,77.3207,77.4378,3800.0
2012-08-28 15:45:00,79.37,79.74,79.37,79.73,37400.0,77.4573,77.8184,77.4573,77.8087,37400.0
2012-08-28 15:50:00,79.67,79.67,79.41,79.44,15300.0,77.7501,77.7501,77.4964,77.5257,15300.0
2012-08-28 15:55:00,79.47,79.48,79.29,79.43,8900.0,77.5549,77.5647,77.3793,77.5159,8900.0
2012-08-29 09:30:00,79.59,79.89,79.24,79.26,4200.0,77.672,77.9648,77.3305,77.35,4200.0
2012-08-29 09:35:00,79.26,79.36,79.03,79.2,4400.0,77.35,77.4476,77.1255,77.2914,4400.0
2012-08-29 09:40:00,79.09,79.44,79.03,79.16,6000.0,77.1841,77.5257,77.1255,77.2524,6000.0
2012-08-29 09:45:00,79.16,79.35,79.05,79.2,7400.0,77.2524,77.4378,77.1451,77.2914,7400.0
2012-08-29 09:50:00,79.08,79.16,78.98,79.0,8000.0,77.1743,77.2524,77.0767,77.0963,8000.0
2012-08-29 09:55:00,79.0,79.1,79.0,79.1,5000.0,77.0963,77.1939,77.0963,77.1939,5000.0
2012-08-29 10:00:00,79.1,79.23,79.0,79.0,3600.0,77.1939,77.3207,77.0963,77.0963,3600.0
2012-08-29 10:05:00,79.0,79.19,78.9,79.08,11100.0,77.0963,77.2817,76.9987,77.1743,11100.0
2012-08-29 10:10:00,79.03,79.07,79.0,79.03,1800.0,77.1255,77.1646,77.0963,77.1255,1800.0
2012-08-29 10:15:00,78.97,79.08,78.53,78.55,8700.0,77.067,77.1743,76.6376,76.6571,8700.0
2012-08-29 10:20:00,78.67,78.83,78.6,78.73,4300.0,76.7742,76.9304,76.7059,76.8328,4300.0
2012-08-29 10:25:00,78.75,79.15,78.69,79.15,6600.0,76.8523,77.2426,76.7937,77.2426,6600.0
2012-08-29 10:30:00,79.15,79.19,78.97,79.18,8700.0,77.2426,77.2817,77.067,77.2719,8700.0
2012-08-29 10:35:00,79.17,79.26,78.94,78.94,3100.0,77.2622,77.35,77.0377,77.0377,3100.0
2012-08-29 10:40:00,78.95,79.0,78.88,78.9,1300.0,77.0475,77.0963,76.9792,76.9987,1300.0
2012-08-29 10:45:00,78.92,79.0,78.69,78.69,3200.0,77.0182,77.0963,76.7937,76.7937,3200.0
2012-08-29 10:50:00,78.77,78.86,78.65,78.69,2500.0,76.8718,76.9596,76.7547,76.7937,2500.0
2012-08-29 10:55:00,78.69,78.78,78.62,78.75,4100.0,76.7937,76.8816,76.7254,76.8523,4100.0
2012-08-29 11:00:00,78.7,78.78,78.62,78.77,9100.0,76.8035,76.8816,76.7254,76.8718,9100.0
2012-08-29 11:05:00,78.77,78.77,78.66,78.66,1100.0,76.8718,76.8718,76.7645,76.7645,1100.0
2012-08-29 11:10:00,78.7,78.75,78.68,78.73,2900.0,76.8035,76.8523,76.784,76.8328,2900.0
2012-08-29 11:15:00,78.75,78.95,78.68,78.86,8900.0,76.8523,77.0475,76.784,76.9596,8900.0
2012-08-29 11:20:00,78.91,79.0,78.87,78.96,2600.0,77.0084,77.0963,76.9694,77.0572,2600.0
2012-08-29 11:25:00,78.9,78.95,78.87,78.88,1100.0,76.9987,77.0475,76.9694,76.9792,1100.0
2012-08-29 11:30:00,78.9,79.0,78.89,78.95,9900.0,76.9987,77.0963,76.9889,77.0475,9900.0
2012-08-29 11:35:00,78.97,79.0,78.85,78.9,10300.0,77.067,77.0963,76.9499,76.9987,10300.0
2012-08-29 11:40:00,78.97,78.97,78.85,78.85,600.0,77.067,77.067,76.9499,76.9499,600.0
2012-08-29 11:45:00,78.85,78.91,78.85,78.85,500.0,76.9499,77.0084,76.9499,76.9499,500.0
2012-08-29 11:50:00,78.86,78.89,78.84,78.84,1500.0,76.9596,76.9889,76.9401,76.9401,1500.0
2012-08-29 11:55:00,78.83,78.83,78.69,78.69,3500.0,76.9304,76.9304,76.7937,76.7937,3500.0
2012-08-29 12:00:00,78.65,78.7,78.64,78.7,600.0,76.7547,76.8035,76.7449,76.8035,600.0
2012-08-29 12:05:00,78.66,78.7,78.64,78.7,2500.0,76.7645,76.8035,76.7449,76.8035,2500.0
2012-08-29 12:10:00,78.74,78.77,78.64,78.65,6400.0,76.8425,76.8718,76.7449,76.7547,6400.0
2012-08-29 12:15:00,78.68,78.73,78.64,78.73,1300.0,76.784,76.8328,76.7449,76.8328,1300.0
2012-08-29 12:20:00,78.73,78.79,78.72,78.75,1800.0,76.8328,76.8913,76.823,76.8523,1800.0
2012-08-29 12:25:00,78.84,79.0,78.79,79.0,600.0,76.9401,77.0963,76.8913,77.0963,600.0
2012-08-29 12:30:00,79.0,79.0,79.0,79.0,100.0,77.0963,77.0963,77.0963,77.0963,100.0
2012-08-29 12:35:00,78.91,79.0,78.9,78.9,13800.0,77.0084,77.0963,76.9987,76.9987,13800.0
2012-08-29 12:40:00,78.88,78.88,78.76,78.76,700.0,76.9792,76.9792,76.862,76.862,700.0
2012-08-29 12:45:00,78.86,78.89,78.76,78.89,1500.0,76.9596,76.9889,76.862,76.9889,1500.0
2012-08-29 12:50:00,78.88,78.97,78.79,78.97,4200.0,76.9792,77.067,76.8913,77.067,4200.0
2012-08-29 12:55:00,78.89,78.92,78.82,78.88,1400.0,76.9889,77.0182,76.9206,76.9792,1400.0
2012-08-29 13:00:00,78.89,78.9,78.72,78.79,2400.0,76.9889,76.9987,76.823,76.8913,2400.0
2012-08-29 13:05:00,78.73,78.78,78.73,78.78,700.0,76.8328,76.8816,76.8328,76.8816,700.0
2012-08-29 13:10:00,78.79,78.93,78.75,78.79,5400.0,76.8913,77.0279,76.8523,76.8913,5400.0
2012-08-29 13:15:00,78.79,78.84,78.73,78.75,2200.0,76.8913,76.9401,76.8328,76.8523,2200.0
2012-08-29 13:20:00,78.73,78.79,78.72,78.76,7800.0,76.8328,76.8913,76.823,76.862,7800.0
2012-08-29 13:25:00,78.75,78.79,78.69,78.72,2900.0,76.8523,76.8913,76.7937,76.823,2900.0
2012-08-29 13:30:00,78.75,78.78,78.73,78.75,1600.0,76.8523,76.8816,76.8328,76.8523,1600.0
2012-08-29 13:35:00,78.75,78.78,78.73,78.78,2800.0,76.8523,76.8816,76.8328,76.8816,2800.0
2012-08-29 13:40:00,78.78,78.88,78.76,78.88,14500.0,76.8816,76.9792,76.862,76.9792,14500.0
2012-08-29 13:45:00,78.8,78.93,78.78,78.93,8400.0,76.9011,77.0279,76.8816,77.0279,8400.0
2012-08-29 13:50:00,78.88,79.06,78.88,78.97,9500.0,76.9792,77.1548,76.9792,77.067,9500.0
2012-08-29 13:55:00,79.12,79.12,78.91,79.01,10000.0,77.2134,77.2134,77.0084,77.106,10000.0
2012-08-29 14:00:00,79.0,79.0,78.88,78.88,4500.0,77.0963,77.0963,76.9792,76.9792,4500.0
2012-08-29 14:05:00,78.93,78.93,78.84,78.88,19200.0,77.0279,77.0279,76.9401,76.9792,19200.0
2012-08-29 14:10:00,78.89,78.89,78.78,78.84,3600.0,76.9889,76.9889,76.8816,76.9401,3600.0
2012-08-29 14:15:00,78.89,78.93,78.76,78.9,3700.0,76.9889,77.0279,76.862,76.9987,3700.0
2012-08-29 14:20:00,78.92,78.93,78.82,78.93,7200.0,77.0182,77.0279,76.9206,77.0279,7200.0
2012-08-29 14:25:00,78.98,78.98,78.87,78.88,2600.0,77.0767,77.0767,76.9694,76.9792,2600.0
2012-08-29 14:30:00,78.9,78.91,78.83,78.9,5100.0,76.9987,77.0084,76.9304,76.9987,5100.0
2012-08-29 14:35:00,78.88,78.89,78.83,78.83,900.0,76.9792,76.9889,76.9304,76.9304,900.0
2012-08-29 14:40:00,78.88,78.89,78.83,78.83,2900.0,76.9792,76.9889,76.9304,76.9304,2900.0
2012-08-29 14:45:00,78.83,78.88,78.79,78.83,3500.0,76.9304,76.9792,76.8913,76.9304,3500.0
2012-08-29 14:50:00,78.81,78.88,78.79,78.88,1600.0,76.9108,76.9792,76.8913,76.9792,1600.0
2012-08-29 14:55:00,78.87,78.91,78.83,78.84,6600.0,76.9694,77.0084,76.9304,76.9401,6600.0
2012-08-29 15:00:00,78.82,78.98,78.82,78.88,12200.0,76.9206,77.0767,76.9206,76.9792,12200.0
2012-08-29 15:05:00,78.9,78.95,78.85,78.86,3400.0,76.9987,77.0475,76.9499,76.9596,3400.0
2012-08-29 15:10:00,78.9,78.95,78.84,78.87,4500.0,76.9987,77.0475,76.9401,76.9694,4500.0
2012-08-29 15:15:00,78.88,78.95,78.88,78.92,1300.0,76.9792,77.0475,76.9792,77.0182,1300.0
2012-08-29 15:20:00,78.92,79.0,78.9,78.97,7000.0,77.0182,77.0963,76.9987,77.067,7000.0
2012-08-29 15:25:00,78.98,79.05,78.91,79.05,10300.0,77.0767,77.1451,77.0084,77.1451,10300.0
2012-08-29 15:30:00,79.03,79.24,79.0,79.24,14900.0,77.1255,77.3305,77.0963,77.3305,14900.0
2012-08-29 15:35:00,79.21,79.23,79.09,79.09,2200.0,77.3012,77.3207,77.1841,77.1841,2200.0
2012-08-29 15:40:00,79.09,79.16,79.02,79.08,3300.0,77.1841,77.2524,77.1158,77.1743,3300.0
2012-08-29 15:45:00,79.12,79.16,79.02,79.05,10100.0,77.2134,77.2524,77.1158,77.1451,10100.0
2012-08-29 15:50:00,79.05,79.19,79.02,79.04,4300.0,77.1451,77.2817,77.1158,77.1353,4300.0
2012-08-29 15:55:00,79.03,79.14,79.0,79.06,13400.0,77.1255,77.2329,77.0963,77.1548,13400.0
2012-08-30 09:30:00,78.92,79.34,78.5,79.27,13800.0,77.0182,77.4281,76.6083,77.3598,13800.0
2012-08-30 09:35:00,79.0,79.5,79.0,79.5,4400.0,77.0963,77.5842,77.0963,77.5842,4400.0
2012-08-30 09:40:00,79.39,79.79,79.19,79.79,11500.0,77.4769,77.8672,77.2817,77.8672,11500.0
2012-08-30 09:45:00,79.61,79.7,79.34,79.35,5400.0,77.6916,77.7794,77.4281,77.4378,5400.0
2012-08-30 09:50:00,79.41,79.63,79.35,79.35,2600.0,77.4964,77.7111,77.4378,77.4378,2600.0
2012-08-30 09:55:00,79.35,79.62,79.35,79.41,4300.0,77.4378,77.7013,77.4378,77.4964,4300.0
2012-08-30 10:00:00,79.58,79.58,79.37,79.37,2500.0,77.6623,77.6623,77.4573,77.4573,2500.0
2012-08-30 10:05:00,79.43,79.52,79.35,79.42,4000.0,77.5159,77.6037,77.4378,77.5061,4000.0
2012-08-30 10:10:00,79.45,79.48,79.35,79.35,1400.0,77.5354,77.5647,77.4378,77.4378,1400.0
2012-08-30 10:15:00,79.44,79.48,79.25,79.25,4200.0,77.5257,77.5647,77.3402,77.3402,4200.0
2012-08-30 10:20:00,79.34,79.38,79.24,79.34,1400.0,77.4281,77.4671,77.3305,77.4281,1400.0
2012-08-30 10:25:00,79.27,79.28,79.18,79.22,1000.0,77.3598,77.3695,77.2719,77.311,1000.0
2012-08-30 10:30:00,79.19,79.22,79.11,79.15,1700.0,77.2817,77.311,77.2036,77.2426,1700.0
2012-08-30 10:35:00,79.15,79.22,79.13,79.2,1600.0,77.2426,77.311,77.2231,77.2914,1600.0
2012-08-30 10:40:00,79.14,79.21,79.13,79.21,2300.0,77.2329,77.3012,77.2231,77.3012,2300.0
2012-08-30 10:45:00,79.26,79.34,79.17,79.33,31100.0,77.35,77.4281,77.2622,77.4183,31100.0
2012-08-30 10:50:00,79.29,79.29,79.06,79.12,7300.0,77.3793,77.3793,77.1548,77.2134,7300.0
2012-08-30 10:55:00,79.22,79.32,79.21,79.31,1300.0,77.311,77.4085,77.3012,77.3988,1300.0
2012-08-30 11:00:00,79.25,79.29,79.24,79.28,1300.0,77.3402,77.3793,77.3305,77.3695,1300.0
2012-08-30 11:05:00,79.24,79.29,79.24,79.27,900.0,77.3305,77.3793,77.3305,77.3598,900.0
2012-08-30 11:10:00,79.24,79.35,79.2,79.34,2700.0,77.3305,77.4378,77.2914,77.4281,2700.0
2012-08-30 11:15:00,79.32,79.45,79.27,79.36,2400.0,77.4085,77.5354,77.3598,77.4476,2400.0
2012-08-30 11:20:00,79.38,79.4,79.24,79.39,3600.0,77.4671,77.4866,77.3305,77.4769,3600.0
2012-08-30 11:25:00,79.31,79.31,79.26,79.3,500.0,77.3988,77.3988,77.35,77.389,500.0
2012-08-30 11:30:00,79.38,79.4,79.3,79.35,2900.0,77.4671,77.4866,77.389,77.4378,2900.0
2012-08-30 11:35:00,79.31,79.36,79.27,79.27,8100.0,77.3988,77.4476,77.3598,77.3598,8100.0
2012-08-30 11:40:00,79.29,79.44,79.29,79.38,3000.0,77.3793,77.5257,77.3793,77.4671,3000.0
2012-08-30 11:45:00,79.37,79.37,79.3,79.3,3400.0,77.4573,77.4573,77.389,77.389,3400.0
2012-08-30 11:50:00,79.37,79.4,79.3,79.35,4700.0,77.4573,77.4866,77.389,77.4378,4700.0
2012-08-30 11:55:00,79.37,79.42,79.3,79.38,1700.0,77.4573,77.5061,77.389,77.4671,1700.0
2012-08-30 12:00:00,79.32,79.4,79.3,79.31,5400.0,77.4085,77.4866,77.389,77.3988,5400.0
2012-08-30 12:05:00,79.31,79.38,79.3,79.32,900.0,77.3988,77.4671,77.389,77.4085,900.0
2012-08-30 12:10:00,79.3,79.3,79.13,79.13,2200.0,77.389,77.389,77.2231,77.2231,2200.0
2012-08-30 12:15:00,79.14,79.17,79.06,79.11,4400.0,77.2329,77.2622,77.1548,77.2036,4400.0
2012-08-30 12:20:00,79.08,79.09,79.04,79.06,2900.0,77.1743,77.1841,77.1353,77.1548,2900.0
2012-08-30 12:25:00,79.06,79.06,78.98,79.03,1600.0,77.1548,77.1548,77.0767,77.1255,1600.0
2012-08-30 12:30:00,79.0,79.1,78.98,79.1,3100.0,77.0963,77.1939,77.0767,77.1939,3100.0
2012-08-30 12:35:00,79.08,79.08,79.04,79.06,800.0,77.1743,77.1743,77.1353,77.1548,800.0
2012-08-30 12:40:00,78.99,79.11,78.99,79.01,500.0,77.0865,77.2036,77.0865,77.106,500.0
2012-08-30 12:45:00,79.11,79.14,78.84,78.84,3100.0,77.2036,77.2329,76.9401,76.9401,3100.0
2012-08-30 12:50:00,78.81,78.99,78.76,78.98,7600.0,76.9108,77.0865,76.862,77.0767,7600.0
2012-08-30 12:55:00,78.96,79.04,78.85,78.92,1900.0,77.0572,77.1353,76.9499,77.0182,1900.0
2012-08-30 13:00:00,78.92,78.92,78.92,78.92,0.0,77.0182,77.0182,77.0182,77.0182,0.0
2012-08-30 13:05:00,78.9,78.9,78.8,78.89,1600.0,76.9987,76.9987,76.9011,76.9889,1600.0
2012-08-30 13:10:00,78.81,78.81,78.8,78.8,300.0,76.9108,76.9108,76.9011,76.9011,300.0
2012-08-30 13:15:00,78.81,78.86,78.75,78.75,800.0,76.9108,76.9596,76.8523,76.8523,800.0
2012-08-30 13:20:00,78.85,78.85,78.71,78.71,1400.0,76.9499,76.9499,76.8132,76.8132,1400.0
2012-08-30 13:25:00,78.72,78.75,78.37,78.37,4200.0,76.823,76.8523,76.4814,76.4814,4200.0
2012-08-30 13:30:00,78.37,78.54,78.37,78.4,2300.0,76.4814,76.6473,76.4814,76.5107,2300.0
2012-08-30 13:35:00,78.44,78.47,78.4,78.4,4200.0,76.5498,76.579,76.5107,76.5107,4200.0
2012-08-30 13:40:00,78.38,78.57,78.38,78.57,1600.0,76.4912,76.6766,76.4912,76.6766,1600.0
2012-08-30 13:45:00,78.61,78.61,78.61,78.61,100.0,76.7157,76.7157,76.7157,76.7157,100.0
2012-08-30 13:50:00,78.61,78.69,78.61,78.67,2200.0,76.7157,76.7937,76.7157,76.7742,2200.0
2012-08-30 13:55:00,78.63,78.68,78.62,78.62,1300.0,76.7352,76.784,76.7254,76.7254,1300.0
2012-08-30 14:00:00,78.63,78.69,78.6,78.69,1000.0,76.7352,76.7937,76.7059,76.7937,1000.0
2012-08-30 14:05:00,78.67,78.84,78.67,78.84,1500.0,76.7742,76.9401,76.7742,76.9401,1500.0
2012-08-30 14:10:00,78.82,78.85,78.74,78.78,2500.0,76.9206,76.9499,76.8425,76.8816,2500.0
2012-08-30 14:15:00,78.78,78.84,78.76,78.81,1700.0,76.8816,76.9401,76.862,76.9108,1700.0
2012-08-30 14:20:00,78.8,78.89,78.8,78.88,1800.0,76.9011,76.9889,76.9011,76.9792,1800.0
2012-08-30 14:25:00,78.88,78.95,78.85,78.88,3000.0,76.9792,77.0475,76.9499,76.9792,3000.0
2012-08-30 14:30:00,78.9,78.9,78.85,78.85,300.0,76.9987,76.9987,76.9499,76.9499,300.0
2012-08-30 14:35:00,78.88,78.93,78.88,78.89,1900.0,76.9792,77.0279,76.9792,76.9889,1900.0
2012-08-30 14:40:00,78.9,79.0,78.86,78.94,3300.0,76.9987,77.0963,76.9596,77.0377,3300.0
2012-08-30 14:45:00,78.99,79.04,78.92,78.95,3300.0,77.0865,77.1353,77.0182,77.0475,3300.0
2012-08-30 14:50:00,78.95,78.95,78.95,78.95,0.0,77.0475,77.0475,77.0475,77.0475,0.0
2012-08-30 14:55:00,78.89,79.01,78.85,79.01,1800.0,76.9889,77.106,76.9499,77.106,1800.0
2012-08-30 15:00:00,79.03,79.05,79.0,79.0,2000.0,77.1255,77.1451,77.0963,77.0963,2000.0
2012-08-30 15:05:00,79.06,79.1,78.98,79.09,2700.0,77.1548,77.1939,77.0767,77.1841,2700.0
2012-08-30 15:10:00,79.08,79.2,78.95,79.1,4100.0,77.1743,77.2914,77.0475,77.1939,4100.0
2012-08-30 15:15:00,79.1,79.3,79.09,79.22,8000.0,77.1939,77.389,77.1841,77.311,8000.0
2012-08-30 15:20:00,79.3,79.3,79.18,79.24,6400.0,77.389,77.389,77.2719,77.3305,6400.0
2012-08-30 15:25:00,79.22,79.28,79.19,79.28,5500.0,77.311,77.3695,77.2817,77.3695,5500.0
2012-08-30 15:30:00,79.3,79.46,79.24,79.26,5700.0,77.389,77.5452,77.3305,77.35,5700.0
2012-08-30 15:35:00,79.24,79.3,79.19,79.27,5500.0,77.3305,77.389,77.2817,77.3598,5500.0
2012-08-30 15:40:00,79.25,79.29,79.17,79.25,6100.0,77.3402,77.3793,77.2622,77.3402,6100.0
2012-08-30 15:45:00,79.24,79.26,79.09,79.12,8000.0,77.3305,77.35,77.1841,77.2134,8000.0
2012-08-30 15:50:00,79.03,79.21,79.01,79.12,5100.0,77.1255,77.3012,77.106,77.2134,5100.0
2012-08-30 15:55:00,79.09,79.18,79.05,79.17,8200.0,77.1841,77.2719,77.1451,77.2622,8200.0
2012-08-31 09:30:00,79.75,80.14,79.75,79.96,4700.0,77.8282,78.2088,77.8282,78.0331,4700.0
2012-08-31 09:35:00,80.06,80.75,80.06,80.75,19800.0,78.1307,78.8041,78.1307,78.8041,19800.0
2012-08-31 09:40:00,80.66,80.66,79.42,79.51,7400.0,78.7163,78.7163,77.5061,77.594,7400.0
2012-08-31 09:45:00,79.51,79.51,79.06,79.38,4300.0,77.594,77.594,77.1548,77.4671,4300.0
2012-08-31 09:50:00,79.38,79.38,79.15,79.15,1500.0,77.4671,77.4671,77.2426,77.2426,1500.0
2012-08-31 09:55:00,79.22,79.3,79.14,79.24,3400.0,77.311,77.389,77.2329,77.3305,3400.0
2012-08-31 10:00:00,79.24,79.24,78.67,78.9,6600.0,77.3305,77.3305,76.7742,76.9987,6600.0
2012-08-31 10:05:00,78.93,79.07,78.53,78.53,3500.0,77.0279,77.1646,76.6376,76.6376,3500.0
2012-08-31 10:10:00,78.58,78.77,78.53,78.74,5300.0,76.6864,76.8718,76.6376,76.8425,5300.0
2012-08-31 10:15:00,78.74,79.25,78.74,79.23,3200.0,76.8425,77.3402,76.8425,77.3207,3200.0
2012-08-31 10:20:00,79.31,79.44,79.12,79.44,4600.0,77.3988,77.5257,77.2134,77.5257,4600.0
2012-08-31 10:25:00,79.49,79.5,79.4,79.5,6700.0,77.5745,77.5842,77.4866,77.5842,6700.0
2012-08-31 10:30:00,79.49,79.69,79.39,79.69,7900.0,77.5745,77.7696,77.4769,77.7696,7900.0
2012-08-31 10:35:00,79.59,79.63,79.55,79.6,29400.0,77.672,77.7111,77.633,77.6818,29400.0
2012-08-31 10:40:00,79.66,79.68,79.58,79.67,700.0,77.7404,77.7599,77.6623,77.7501,700.0
2012-08-31 10:45:00,79.66,79.66,79.55,79.6,600.0,77.7404,77.7404,77.633,77.6818,600.0
2012-08-31 10:50:00,79.66,79.68,79.34,79.34,2700.0,77.7404,77.7599,77.4281,77.4281,2700.0
2012-08-31 10:55:00,79.49,79.91,79.49,79.79,4100.0,77.5745,77.9843,77.5745,77.8672,4100.0
2012-08-31 11:00:00,79.81,80.0,79.81,79.97,6200.0,77.8867,78.0722,77.8867,78.0429,6200.0
2012-08-31 11:05:00,80.0,80.04,79.81,80.0,33400.0,78.0722,78.1112,77.8867,78.0722,33400.0
2012-08-31 11:10:00,80.0,80.08,80.0,80.08,700.0,78.0722,78.1502,78.0722,78.1502,700.0
2012-08-31 11:15:00,80.05,80.25,80.05,80.25,3600.0,78.121,78.3161,78.121,78.3161,3600.0
2012-08-31 11:20:00,80.28,80.28,80.08,80.14,3200.0,78.3454,78.3454,78.1502,78.2088,3200.0
2012-08-31 11:25:00,80.17,80.17,80.07,80.08,500.0,78.2381,78.2381,78.1405,78.1502,500.0
2012-08-31 11:30:00,80.06,80.06,79.78,79.83,3800.0,78.1307,78.1307,77.8575,77.9063,3800.0
2012-08-31 11:35:00,79.94,80.18,79.94,80.07,19100.0,78.0136,78.2478,78.0136,78.1405,19100.0
2012-08-31 11:40:00,80.01,80.06,79.87,79.87,10600.0,78.0819,78.1307,77.9453,77.9453,10600.0
2012-08-31 11:45:00,79.87,79.87,79.74,79.74,1100.0,77.9453,77.9453,77.8184,77.8184,1100.0
2012-08-31 11:50:00,79.77,79.79,79.59,79.65,1700.0,77.8477,77.8672,77.672,77.7306,1700.0
2012-08-31 11:55:00,79.62,79.7,79.54,79.7,1800.0,77.7013,77.7794,77.6232,77.7794,1800.0
2012-08-31 12:00:00,79.68,79.68,79.5,79.5,4500.0,77.7599,77.7599,77.5842,77.5842,4500.0
2012-08-31 12:05:00,79.5,79.58,79.36,79.36,2000.0,77.5842,77.6623,77.4476,77.4476,2000.0
2012-08-31 12:10:00,79.33,79.33,79.0,79.05,2000.0,77.4183,77.4183,77.0963,77.1451,2000.0
2012-08-31 12:15:00,79.05,79.14,79.0,79.13,8400.0,77.1451,77.2329,77.0963,77.2231,8400.0
2012-08-31 12:20:00,79.05,79.22,79.01,79.21,2600.0,77.1451,77.311,77.106,77.3012,2600.0
2012-08-31 12:25:00,79.14,79.14,79.0,79.08,2400.0,77.2329,77.2329,77.0963,77.1743,2400.0
2012-08-31 12:30:00,79.08,79.27,79.06,79.27,1200.0,77.1743,77.3598,77.1548,77.3598,1200.0
2012-08-31 12:35:00,79.2,79.28,79.1,79.12,1300.0,77.2914,77.3695,77.1939,77.2134,1300.0
2012-08-31 12:40:00,79.16,79.16,79.02,79.02,1500.0,77.2524,77.2524,77.1158,77.1158,1500.0
2012-08-31 12:45:00,79.02,79.11,79.01,79.02,800.0,77.1158,77.2036,77.106,77.1158,800.0
2012-08-31 12:50:00,79.01,79.11,79.01,79.07,1600.0,77.106,77.2036,77.106,77.1646,1600.0
2012-08-31 12:55:00,79.1,79.3,79.03,79.28,2100.0,77.1939,77.389,77.1255,77.3695,2100.0
2012-08-31 13:00:00,79.3,79.3,79.04,79.25,3900.0,77.389,77.389,77.1353,77.3402,3900.0
2012-08-31 13:05:00,79.25,79.34,79.14,79.32,1200.0,77.3402,77.4281,77.2329,77.4085,1200.0
2012-08-31 13:10:00,79.2,79.28,79.01,79.09,3700.0,77.2914,77.3695,77.106,77.1841,3700.0
2012-08-31 13:15:00,79.05,79.14,79.02,79.06,7100.0,77.1451,77.2329,77.1158,77.1548,7100.0
2012-08-31 13:20:00,79.13,79.18,79.04,79.18,3300.0,77.2231,77.2719,77.1353,77.2719,3300.0
2012-08-31 13:25:00,79.17,79.19,79.07,79.16,1000.0,77.2622,77.2817,77.1646,77.2524,1000.0
2012-08-31 13:30:00,79.13,79.22,79.09,79.22,1400.0,77.2231,77.311,77.1841,77.311,1400.0
2012-08-31 13:35:00,79.19,79.19,79.07,79.08,800.0,77.2817,77.2817,77.1646,77.1743,800.0
2012-08-31 13:40:00,79.11,79.23,79.07,79.07,2500.0,77.2036,77.3207,77.1646,77.1646,2500.0
2012-08-31 13:45:00,79.16,79.46,79.1,79.1,7300.0,77.2524,77.5452,77.1939,77.1939,7300.0
2012-08-31 13:50:00,79.33,79.75,79.3,79.69,1400.0,77.4183,77.8282,77.389,77.7696,1400.0
2012-08-31 13:55:00,79.7,79.7,79.29,79.29,1800.0,77.7794,77.7794,77.3793,77.3793,1800.0
2012-08-31 14:00:00,79.27,79.36,79.21,79.36,2300.0,77.3598,77.4476,77.3012,77.4476,2300.0
2012-08-31 14:05:00,79.3,79.36,79.23,79.25,3400.0,77.389,77.4476,77.3207,77.3402,3400.0
2012-08-31 14:10:00,79.26,79.29,79.11,79.28,9000.0,77.35,77.3793,77.2036,77.3695,9000.0
2012-08-31 14:15:00,79.26,79.54,79.14,79.48,2400.0,77.35,77.6232,77.2329,77.5647,2400.0
2012-08-31 14:20:00,79.49,79.49,79.34,79.49,1500.0,77.5745,77.5745,77.4281,77.5745,1500.0
2012-08-31 14:25:00,79.48,79.49,79.39,79.39,1800.0,77.5647,77.5745,77.4769,77.4769,1800.0
2012-08-31 14:30:00,79.39,79.47,79.27,79.33,1700.0,77.4769,77.5549,77.3598,77.4183,1700.0
2012-08-31 14:35:00,79.38,79.58,79.29,79.58,5700.0,77.4671,77.6623,77.3793,77.6623,5700.0
2012-08-31 14:40:00,79.61,79.71,79.59,79.66,2000.0,77.6916,77.7892,77.672,77.7404,2000.0
2012-08-31 14:45:00,79.69,79.74,79.61,79.74,2600.0,77.7696,77.8184,77.6916,77.8184,2600.0
2012-08-31 14:50:00,79.63,80.02,79.62,80.02,30500.0,77.7111,78.0917,77.7013,78.0917,30500.0
2012-08-31 14:55:00,80.0,80.39,79.93,80.32,14800.0,78.0722,78.4528,78.0038,78.3845,14800.0
2012-08-31 15:00:00,80.24,80.4,80.16,80.26,13200.0,78.3064,78.4625,78.2283,78.3259,13200.0
2012-08-31 15:05:00,80.25,80.41,80.13,80.3,48300.0,78.3161,78.4723,78.199,78.3649,48300.0
2012-08-31 15:10:00,80.22,80.28,80.08,80.08,6500.0,78.2869,78.3454,78.1502,78.1502,6500.0
2012-08-31 15:15:00,80.12,80.41,80.08,80.26,18300.0,78.1893,78.4723,78.1502,78.3259,18300.0
2012-08-31 15:20:00,80.23,80.26,79.89,79.89,7300.0,78.2966,78.3259,77.9648,77.9648,7300.0
2012-08-31 15:25:00,79.87,80.0,79.49,79.69,8700.0,77.9453,78.0722,77.5745,77.7696,8700.0
2012-08-31 15:30:00,79.63,79.8,79.63,79.67,4800.0,77.7111,77.877,77.7111,77.7501,4800.0
2012-08-31 15:35:00,79.69,79.78,79.56,79.65,11400.0,77.7696,77.8575,77.6428,77.7306,11400.0
2012-08-31 15:40:00,79.6,79.65,79.35,79.35,6500.0,77.6818,77.7306,77.4378,77.4378,6500.0
2012-08-31 15:45:00,79.43,79.43,79.26,79.3,10800.0,77.5159,77.5159,77.35,77.389,10800.0
2012-08-31 15:50:00,79.3,79.76,79.3,79.74,13400.0,77.389,77.8379,77.389,77.8184,13400.0
2012-08-31 15:55:00,79.7,79.93,79.51,79.59,22700.0,77.7794,78.0038,77.594,77.672,22700.0
2012-09-04 09:30:00,79.63,79.9,79.0,79.42,8600.0,77.7111,77.9746,77.0963,77.5061,8600.0
2012-09-04 09:35:00,79.72,79.72,79.4,79.4,1400.0,77.7989,77.7989,77.4866,77.4866,1400.0
2012-09-04 09:40:00,79.16,79.23,79.08,79.11,1800.0,77.2524,77.3207,77.1743,77.2036,1800.0
2012-09-04 09:45:00,79.09,79.09,79.05,79.07,1100.0,77.1841,77.1841,77.1451,77.1646,1100.0
2012-09-04 09:50:00,79.14,79.7,79.09,79.4,12400.0,77.2329,77.7794,77.1841,77.4866,12400.0
2012-09-04 09:55:00,79.5,79.99,79.44,79.81,4800.0,77.5842,78.0624,77.5257,77.8867,4800.0
2012-09-04 10:00:00,79.69,80.27,79.54,80.25,7200.0,77.7696,78.3357,77.6232,78.3161,7200.0
2012-09-04 10:05:00,80.23,80.23,79.77,79.87,4900.0,78.2966,78.2966,77.8477,77.9453,4900.0
2012-09-04 10:10:00,79.87,80.04,79.79,79.85,9800.0,77.9453,78.1112,77.8672,77.9258,9800.0
2012-09-04 10:15:00,79.86,80.18,79.86,80.09,8000.0,77.9355,78.2478,77.9355,78.16,8000.0
2012-09-04 10:20:00,80.08,80.28,80.0,80.1,14800.0,78.1502,78.3454,78.0722,78.1698,14800.0
2012-09-04 10:25:00,80.16,80.16,79.79,79.87,12300.0,78.2283,78.2283,77.8672,77.9453,12300.0
2012-09-04 10:30:00,79.76,80.0,79.72,79.86,6700.0,77.8379,78.0722,77.7989,77.9355,6700.0
2012-09-04 10:35:00,79.87,79.91,79.74,79.91,2900.0,77.9453,77.9843,77.8184,77.9843,2900.0
2012-09-04 10:40:00,79.9,79.92,79.8,79.8,4500.0,77.9746,77.9941,77.877,77.877,4500.0
2012-09-04 10:45:00,79.9,79.96,79.75,79.76,13400.0,77.9746,78.0331,77.8282,77.8379,13400.0
2012-09-04 10:50:00,79.82,79.94,79.82,79.94,1400.0,77.8965,78.0136,77.8965,78.0136,1400.0
2012-09-04 10:55:00,79.8,79.89,79.6,79.78,9400.0,77.877,77.9648,77.6818,77.8575,9400.0
2012-09-04 11:00:00,79.8,79.8,79.71,79.75,1500.0,77.877,77.877,77.7892,77.8282,1500.0
2012-09-04 11:05:00,79.75,79.84,79.64,79.64,3300.0,77.8282,77.916,77.7208,77.7208,3300.0
2012-09-04 11:10:00,79.63,79.7,79.57,79.59,3300.0,77.7111,77.7794,77.6525,77.672,3300.0
2012-09-04 11:15:00,79.7,79.78,79.51,79.6,5400.0,77.7794,77.8575,77.594,77.6818,5400.0
2012-09-04 11:20:00,79.56,79.75,79.4,79.75,5200.0,77.6428,77.8282,77.4866,77.8282,5200.0
2012-09-04 11:25:00,79.7,79.7,79.61,79.65,2500.0,77.7794,77.7794,77.6916,77.7306,2500.0
2012-09-04 11:30:00,79.7,79.72,79.64,79.72,2200.0,77.7794,77.7989,77.7208,77.7989,2200.0
2012-09-04 11:35:00,79.71,79.71,79.65,79.65,600.0,77.7892,77.7892,77.7306,77.7306,600.0
2012-09-04 11:40:00,79.74,79.74,79.42,79.49,2600.0,77.8184,77.8184,77.5061,77.5745,2600.0
2012-09-04 11:45:00,79.44,79.72,79.44,79.64,6200.0,77.5257,77.7989,77.5257,77.7208,6200.0
2012-09-04 11:50:00,79.58,79.64,79.45,79.59,3100.0,77.6623,77.7208,77.5354,77.672,3100.0
2012-09-04 11:55:00,79.68,79.71,79.68,79.69,900.0,77.7599,77.7892,77.7599,77.7696,900.0
2012-09-04 12:00:00,79.63,79.64,79.5,79.64,2100.0,77.7111,77.7208,77.5842,77.7208,2100.0
2012-09-04 12:05:00,79.56,79.63,79.52,79.6,2300.0,77.6428,77.7111,77.6037,77.6818,2300.0
2012-09-04 12:10:00,79.55,79.85,79.53,79.76,6700.0,77.633,77.9258,77.6135,77.8379,6700.0
2012-09-04 12:15:00,79.78,79.78,79.73,79.77,500.0,77.8575,77.8575,77.8087,77.8477,500.0
2012-09-04 12:20:00,79.73,79.73,79.59,79.63,1300.0,77.8087,77.8087,77.672,77.7111,1300.0
2012-09-04 12:25:00,79.62,79.68,79.61,79.63,2100.0,77.7013,77.7599,77.6916,77.7111,2100.0
2012-09-04 12:30:00,79.73,79.73,79.63,79.72,300.0,77.8087,77.8087,77.7111,77.7989,300.0
2012-09-04 12:35:00,79.61,79.76,79.6,79.76,2000.0,77.6916,77.8379,77.6818,77.8379,2000.0
2012-09-04 12:40:00,79.78,79.78,79.68,79.68,500.0,77.8575,77.8575,77.7599,77.7599,500.0
2012-09-04 12:45:00,79.65,79.71,79.6,79.67,4500.0,77.7306,77.7892,77.6818,77.7501,4500.0
2012-09-04 12:50:00,79.69,79.71,79.68,79.7,800.0,77.7696,77.7892,77.7599,77.7794,800.0
2012-09-04 12:55:00,79.66,79.86,79.65,79.73,6400.0,77.7404,77.9355,77.7306,77.8087,6400.0
2012-09-04 13:00:00,79.75,79.75,79.65,79.71,500.0,77.8282,77.8282,77.7306,77.7892,500.0
2012-09-04 13:05:00,79.65,79.74,79.64,79.72,900.0,77.7306,77.8184,77.7208,77.7989,900.0
2012-09-04 13:10:00,79.67,79.83,79.64,79.75,8400.0,77.7501,77.9063,77.7208,77.8282,8400.0
2012-09-04 13:15:00,79.82,79.82,79.74,79.74,1500.0,77.8965,77.8965,77.8184,77.8184,1500.0
2012-09-04 13:20:00,79.72,79.86,79.7,79.86,4000.0,77.7989,77.9355,77.7794,77.9355,4000.0
2012-09-04 13:25:00,79.8,79.96,79.7,79.85,5900.0,77.877,78.0331,77.7794,77.9258,5900.0
2012-09-04 13:30:00,79.91,79.95,79.87,79.87,3100.0,77.9843,78.0234,77.9453,77.9453,3100.0
2012-09-04 13:35:00,79.76,79.84,79.75,79.79,2400.0,77.8379,77.916,77.8282,77.8672,2400.0
2012-09-04 13:40:00,79.79,79.79,79.79,79.79,0.0,77.8672,77.8672,77.8672,77.8672,0.0
2012-09-04 13:45:00,79.82,79.82,79.69,79.69,2800.0,77.8965,77.8965,77.7696,77.7696,2800.0
2012-09-04 13:50:00,79.74,79.77,79.54,79.6,7800.0,77.8184,77.8477,77.6232,77.6818,7800.0
2012-09-04 13:55:00,79.61,79.72,79.61,79.72,1200.0,77.6916,77.7989,77.6916,77.7989,1200.0
2012-09-04 14:00:00,79.67,79.74,79.65,79.67,1900.0,77.7501,77.8184,77.7306,77.7501,1900.0
2012-09-04 14:05:00,79.7,79.86,79.7,79.86,3600.0,77.7794,77.9355,77.7794,77.9355,3600.0
2012-09-04 14:10:00,79.87,79.89,79.85,79.87,900.0,77.9453,77.9648,77.9258,77.9453,900.0
2012-09-04 14:15:00,79.87,79.87,79.76,79.83,3400.0,77.9453,77.9453,77.8379,77.9063,3400.0
2012-09-04 14:20:00,79.83,79.93,79.82,79.93,5100.0,77.9063,78.0038,77.8965,78.0038,5100.0
2012-09-04 14:25:00,79.9,79.94,79.87,79.9,2100.0,77.9746,78.0136,77.9453,77.9746,2100.0
2012-09-04 14:30:00,79.9,79.98,79.87,79.87,2300.0,77.9746,78.0526,77.9453,77.9453,2300.0
2012-09-04 14:35:00,79.91,80.19,79.91,80.12,10200.0,77.9843,78.2576,77.9843,78.1893,10200.0
2012-09-04 14:40:00,80.11,80.16,80.05,80.13,5700.0,78.1795,78.2283,78.121,78.199,5700.0
2012-09-04 14:45:00,80.13,80.21,80.13,80.15,2200.0,78.199,78.2771,78.199,78.2185,2200.0
2012-09-04 14:50:00,80.11,80.19,80.11,80.17,1600.0,78.1795,78.2576,78.1795,78.2381,1600.0
2012-09-04 14:55:00,80.16,80.22,80.12,80.19,1700.0,78.2283,78.2869,78.1893,78.2576,1700.0
2012-09-04 15:00:00,80.18,80.31,80.15,80.31,3700.0,78.2478,78.3747,78.2185,78.3747,3700.0
2012-09-04 15:05:00,80.33,80.47,80.27,80.47,6400.0,78.3942,78.5308,78.3357,78.5308,6400.0
2012-09-04 15:10:00,80.48,80.53,80.34,80.38,6900.0,78.5406,78.5894,78.404,78.443,6900.0
2012-09-04 15:15:00,80.38,80.74,80.33,80.62,6800.0,78.443,78.7943,78.3942,78.6772,6800.0
2012-09-04 15:20:00,80.6,80.85,80.55,80.76,9800.0,78.6577,78.9017,78.6089,78.8138,9800.0
2012-09-04 15:25:00,80.77,81.08,80.73,81.0,13300.0,78.8236,79.1261,78.7846,79.0481,13300.0
2012-09-04 15:30:00,80.98,81.06,80.79,80.86,8700.0,79.0285,79.1066,78.8431,78.9114,8700.0
2012-09-04 15:35:00,80.86,80.86,80.59,80.73,7600.0,78.9114,78.9114,78.6479,78.7846,7600.0
2012-09-04 15:40:00,80.75,80.78,80.59,80.65,8100.0,78.8041,78.8334,78.6479,78.7065,8100.0
2012-09-04 15:45:00,80.65,80.89,80.63,80.77,8000.0,78.7065,78.9407,78.687,78.8236,8000.0
2012-09-04 15:50:00,80.75,80.8,80.6,80.72,6400.0,78.8041,78.8529,78.6577,78.7748,6400.0
2012-09-04 15:55:00,80.69,80.71,80.59,80.61,11300.0,78.7455,78.7651,78.6479,78.6675,11300.0
2012-09-05 09:30:00,80.25,81.18,80.25,81.12,5000.0,78.3161,79.2237,78.3161,79.1652,5000.0
2012-09-05 09:35:00,80.9,81.1,80.41,80.43,5500.0,78.9505,79.1457,78.4723,78.4918,5500.0
2012-09-05 09:40:00,80.3,80.66,80.02,80.42,6800.0,78.3649,78.7163,78.0917,78.482,6800.0
2012-09-05 09:45:00,80.34,80.88,80.34,80.53,6000.0,78.404,78.931,78.404,78.5894,6000.0
2012-09-05 09:50:00,80.36,81.02,80.36,80.7,8700.0,78.4235,79.0676,78.4235,78.7553,8700.0
2012-09-05 09:55:00,80.58,81.36,80.58,81.2,8700.0,78.6382,79.3994,78.6382,79.2432,8700.0
2012-09-05 10:00:00,81.32,81.6,81.11,81.18,1800.0,79.3604,79.6336,79.1554,79.2237,1800.0
2012-09-05 10:05:00,80.92,81.39,80.8,81.1,7600.0,78.97,79.4287,78.8529,79.1457,7600.0
2012-09-05 10:10:00,81.08,81.22,80.85,81.13,3800.0,79.1261,79.2628,78.9017,79.1749,3800.0
2012-09-05 10:15:00,81.16,81.3,80.93,81.2,2400.0,79.2042,79.3408,78.9798,79.2432,2400.0
2012-09-05 10:20:00,81.06,81.15,80.91,80.91,1500.0,79.1066,79.1944,78.9602,78.9602,1500.0
2012-09-05 10:25:00,80.91,81.14,80.78,81.1,1300.0,78.9602,79.1847,78.8334,79.1457,1300.0
2012-09-05 10:30:00,81.05,81.18,80.99,81.0,2300.0,79.0969,79.2237,79.0383,79.0481,2300.0
2012-09-05 10:35:00,81.14,81.18,80.93,81.18,4600.0,79.1847,79.2237,78.9798,79.2237,4600.0
2012-09-05 10:40:00,81.03,81.16,80.93,80.99,2200.0,79.0773,79.2042,78.9798,79.0383,2200.0
2012-09-05 10:45:00,80.84,81.01,80.73,80.76,6700.0,78.8919,79.0578,78.7846,78.8138,6700.0
2012-09-05 10:50:00,80.85,80.86,80.44,80.64,2800.0,78.9017,78.9114,78.5016,78.6967,2800.0
2012-09-05 10:55:00,80.6,80.8,80.2,80.21,11000.0,78.6577,78.8529,78.2673,78.2771,11000.0
2012-09-05 11:00:00,80.16,80.16,79.9,80.0,7300.0,78.2283,78.2283,77.9746,78.0722,7300.0
2012-09-05 11:05:00,79.93,80.07,79.93,80.07,900.0,78.0038,78.1405,78.0038,78.1405,900.0
2012-09-05 11:10:00,79.99,80.3,79.99,80.3,1400.0,78.0624,78.3649,78.0624,78.3649,1400.0
2012-09-05 11:15:00,80.13,80.37,79.96,80.3,1900.0,78.199,78.4332,78.0331,78.3649,1900.0
2012-09-05 11:20:00,80.2,80.28,80.11,80.11,2100.0,78.2673,78.3454,78.1795,78.1795,2100.0
2012-09-05 11:25:00,80.02,80.19,80.02,80.07,1300.0,78.0917,78.2576,78.0917,78.1405,1300.0
2012-09-05 11:30:00,80.3,80.3,80.05,80.06,6700.0,78.3649,78.3649,78.121,78.1307,6700.0
2012-09-05 11:35:00,80.05,80.2,80.05,80.2,1000.0,78.121,78.2673,78.121,78.2673,1000.0
2012-09-05 11:40:00,80.1,80.12,80.09,80.12,600.0,78.1698,78.1893,78.16,78.1893,600.0
2012-09-05 11:45:00,80.07,80.13,80.03,80.03,2400.0,78.1405,78.199,78.1014,78.1014,2400.0
2012-09-05 11:50:00,80.03,80.2,80.02,80.13,6800.0,78.1014,78.2673,78.0917,78.199,6800.0
2012-09-05 11:55:00,80.13,80.17,80.0,80.0,7200.0,78.199,78.2381,78.0722,78.0722,7200.0
2012-09-05 12:00:00,80.04,80.15,80.0,80.12,4100.0,78.1112,78.2185,78.0722,78.1893,4100.0
2012-09-05 12:05:00,80.11,80.28,80.04,80.28,1800.0,78.1795,78.3454,78.1112,78.3454,1800.0
2012-09-05 12:10:00,80.29,80.29,80.08,80.12,1800.0,78.3552,78.3552,78.1502,78.1893,1800.0
2012-09-05 12:15:00,80.27,80.27,80.09,80.09,700.0,78.3357,78.3357,78.16,78.16,700.0
2012-09-05 12:20:00,80.18,80.18,80.18,80.18,100.0,78.2478,78.2478,78.2478,78.2478,100.0
2012-09-05 12:25:00,80.26,80.36,80.21,80.22,5900.0,78.3259,78.4235,78.2771,78.2869,5900.0
2012-09-05 12:30:00,80.3,80.3,80.3,80.3,100.0,78.3649,78.3649,78.3649,78.3649,100.0
2012-09-05 12:35:00,80.31,80.31,80.24,80.31,1300.0,78.3747,78.3747,78.3064,78.3747,1300.0
2012-09-05 12:40:00,80.31,80.51,80.31,80.38,700.0,78.3747,78.5699,78.3747,78.443,700.0
2012-09-05 12:45:00,80.25,80.25,80.15,80.15,400.0,78.3161,78.3161,78.2185,78.2185,400.0
2012-09-05 12:50:00,80.2,80.2,80.12,80.13,900.0,78.2673,78.2673,78.1893,78.199,900.0
2012-09-05 12:55:00,80.11,80.39,80.11,80.39,1900.0,78.1795,78.4528,78.1795,78.4528,1900.0
2012-09-05 13:00:00,80.32,80.34,80.19,80.21,1300.0,78.3845,78.404,78.2576,78.2771,1300.0
2012-09-05 13:05:00,80.21,80.21,80.21,80.21,300.0,78.2771,78.2771,78.2771,78.2771,300.0
2012-09-05 13:10:00,80.25,80.25,80.14,80.2,1100.0,78.3161,78.3161,78.2088,78.2673,1100.0
2012-09-05 13:15:00,80.11,80.34,80.11,80.34,800.0,78.1795,78.404,78.1795,78.404,800.0
2012-09-05 13:20:00,80.23,80.26,80.23,80.25,600.0,78.2966,78.3259,78.2966,78.3161,600.0
2012-09-05 13:25:00,80.15,80.31,80.15,80.31,2200.0,78.2185,78.3747,78.2185,78.3747,2200.0
2012-09-05 13:30:00,80.05,80.09,80.04,80.09,1000.0,78.121,78.16,78.1112,78.16,1000.0
2012-09-05 13:35:00,80.05,80.05,80.0,80.0,600.0,78.121,78.121,78.0722,78.0722,600.0
2012-09-05 13:40:00,79.98,80.16,79.89,80.09,20600.0,78.0526,78.2283,77.9648,78.16,20600.0
2012-09-05 13:45:00,80.09,80.09,79.87,79.99,9300.0,78.16,78.16,77.9453,78.0624,9300.0
2012-09-05 13:50:00,79.99,80.0,79.81,79.87,12200.0,78.0624,78.0722,77.8867,77.9453,12200.0
2012-09-05 13:55:00,79.81,80.19,79.81,80.19,1800.0,77.8867,78.2576,77.8867,78.2576,1800.0
2012-09-05 14:00:00,80.23,80.38,80.13,80.23,3700.0,78.2966,78.443,78.199,78.2966,3700.0
2012-09-05 14:05:00,80.18,80.5,80.18,80.5,2900.0,78.2478,78.5601,78.2478,78.5601,2900.0
2012-09-05 14:10:00,80.41,80.42,80.36,80.41,700.0,78.4723,78.482,78.4235,78.4723,700.0
2012-09-05 14:15:00,80.36,80.36,80.2,80.3,2300.0,78.4235,78.4235,78.2673,78.3649,2300.0
2012-09-05 14:20:00,80.38,80.51,80.33,80.51,1200.0,78.443,78.5699,78.3942,78.5699,1200.0
2012-09-05 14:25:00,80.64,80.68,80.35,80.44,3100.0,78.6967,78.7358,78.4137,78.5016,3100.0
2012-09-05 14:30:00,80.52,80.67,80.48,80.59,2200.0,78.5796,78.726,78.5406,78.6479,2200.0
2012-09-05 14:35:00,80.56,80.61,80.37,80.44,4200.0,78.6187,78.6675,78.4332,78.5016,4200.0
2012-09-05 14:40:00,80.45,80.7,80.45,80.7,3700.0,78.5113,78.7553,78.5113,78.7553,3700.0
2012-09-05 14:45:00,80.75,80.79,80.65,80.78,4000.0,78.8041,78.8431,78.7065,78.8334,4000.0
2012-09-05 14:50:00,80.65,80.65,80.34,80.43,3600.0,78.7065,78.7065,78.404,78.4918,3600.0
2012-09-05 14:55:00,80.35,80.48,80.28,80.41,4500.0,78.4137,78.5406,78.3454,78.4723,4500.0
2012-09-05 15:00:00,80.4,80.45,80.28,80.28,1300.0,78.4625,78.5113,78.3454,78.3454,1300.0
2012-09-05 15:05:00,80.28,80.31,80.08,80.08,2000.0,78.3454,78.3747,78.1502,78.1502,2000.0
2012-09-05 15:10:00,80.08,80.14,80.07,80.14,2300.0,78.1502,78.2088,78.1405,78.2088,2300.0
2012-09-05 15:15:00,80.13,80.22,80.12,80.18,1400.0,78.199,78.2869,78.1893,78.2478,1400.0
2012-09-05 15:20:00,80.15,80.28,80.1,80.24,1800.0,78.2185,78.3454,78.1698,78.3064,1800.0
2012-09-05 15:25:00,80.25,80.25,80.15,80.15,2300.0,78.3161,78.3161,78.2185,78.2185,2300.0
2012-09-05 15:30:00,80.18,80.23,80.16,80.19,2500.0,78.2478,78.2966,78.2283,78.2576,2500.0
2012-09-05 15:35:00,80.16,80.19,80.03,80.18,12000.0,78.2283,78.2576,78.1014,78.2478,12000.0
2012-09-05 15:40:00,80.17,80.17,79.97,79.97,6600.0,78.2381,78.2381,78.0429,78.0429,6600.0
2012-09-05 15:45:00,79.96,80.0,79.85,79.91,8400.0,78.0331,78.0722,77.9258,77.9843,8400.0
2012-09-05 15:50:00,79.89,79.94,79.77,79.85,17100.0,77.9648,78.0136,77.8477,77.9258,17100.0
2012-09-05 15:55:00,79.87,79.93,79.76,79.93,25000.0,77.9453,78.0038,77.8379,78.0038,25000.0
2012-09-06 09:30:00,81.42,81.44,80.73,81.17,7700.0,79.4579,79.4775,78.7846,79.214,7700.0
2012-09-06 09:35:00,81.15,81.21,81.09,81.14,7300.0,79.1944,79.253,79.1359,79.1847,7300.0
2012-09-06 09:40:00,81.01,81.01,80.52,80.52,400.0,79.0578,79.0578,78.5796,78.5796,400.0
2012-09-06 09:45:00,80.5,80.57,80.45,80.57,3000.0,78.5601,78.6284,78.5113,78.6284,3000.0
2012-09-06 09:50:00,80.6,80.82,80.56,80.82,3900.0,78.6577,78.8724,78.6187,78.8724,3900.0
2012-09-06 09:55:00,80.54,80.72,80.54,80.72,1000.0,78.5991,78.7748,78.5991,78.7748,1000.0
2012-09-06 10:00:00,80.78,81.01,80.66,80.99,2900.0,78.8334,79.0578,78.7163,79.0383,2900.0
2012-09-06 10:05:00,80.97,81.14,80.94,81.1,2700.0,79.0188,79.1847,78.9895,79.1457,2700.0
2012-09-06 10:10:00,81.09,81.16,80.94,81.14,1900.0,79.1359,79.2042,78.9895,79.1847,1900.0
2012-09-06 10:15:00,81.15,81.5,81.14,81.31,8400.0,79.1944,79.536,79.1847,79.3506,8400.0
2012-09-06 10:20:00,81.2,81.48,81.06,81.44,7200.0,79.2432,79.5165,79.1066,79.4775,7200.0
2012-09-06 10:25:00,81.38,81.46,81.31,81.34,1700.0,79.4189,79.497,79.3506,79.3799,1700.0
2012-09-06 10:30:00,81.42,81.42,81.3,81.4,900.0,79.4579,79.4579,79.3408,79.4384,900.0
2012-09-06 10:35:00,81.46,81.68,81.41,81.55,5900.0,79.497,79.7117,79.4482,79.5848,5900.0
2012-09-06 10:40:00,81.73,81.73,81.48,81.68,2800.0,79.7605,79.7605,79.5165,79.7117,2800.0
2012-09-06 10:45:00,81.59,81.92,81.56,81.92,1900.0,79.6238,79.9459,79.5946,79.9459,1900.0
2012-09-06 10:50:00,81.92,81.99,81.81,81.81,2000.0,79.9459,80.0142,79.8385,79.8385,2000.0
2012-09-06 10:55:00,81.81,82.2,81.76,82.19,3900.0,79.8385,80.2191,79.7897,80.2094,3900.0
2012-09-06 11:00:00,82.19,82.19,81.84,81.88,4200.0,80.2094,80.2094,79.8678,79.9069,4200.0
2012-09-06 11:05:00,81.79,81.83,81.71,81.71,1200.0,79.819,79.8581,79.741,79.741,1200.0
2012-09-06 11:10:00,81.71,81.78,81.6,81.78,2400.0,79.741,79.8093,79.6336,79.8093,2400.0
2012-09-06 11:15:00,81.7,81.87,81.7,81.87,900.0,79.7312,79.8971,79.7312,79.8971,900.0
2012-09-06 11:20:00,81.87,81.98,81.8,81.89,1700.0,79.8971,80.0044,79.8288,79.9166,1700.0
2012-09-06 11:25:00,81.89,82.19,81.89,82.19,1100.0,79.9166,80.2094,79.9166,80.2094,1100.0
2012-09-06 11:30:00,82.23,82.4,82.23,82.24,10600.0,80.2484,80.4143,80.2484,80.2582,10600.0
2012-09-06 11:35:00,82.23,82.33,82.22,82.33,4400.0,80.2484,80.346,80.2387,80.346,4400.0
2012-09-06 11:40:00,82.33,82.45,82.19,82.26,1700.0,80.346,80.4631,80.2094,80.2777,1700.0
2012-09-06 11:45:00,82.24,82.32,82.24,82.32,1000.0,80.2582,80.3363,80.2582,80.3363,1000.0
2012-09-06 11:50:00,82.21,82.27,82.18,82.27,1300.0,80.2289,80.2875,80.1996,80.2875,1300.0
2012-09-06 11:55:00,82.27,82.39,82.27,82.38,1700.0,80.2875,80.4046,80.2875,80.3948,1700.0
2012-09-06 12:00:00,82.38,82.42,82.35,82.42,2100.0,80.3948,80.4338,80.3655,80.4338,2100.0
2012-09-06 12:05:00,82.42,82.46,82.41,82.41,1700.0,80.4338,80.4729,80.4241,80.4241,1700.0
2012-09-06 12:10:00,82.42,82.74,82.42,82.74,4200.0,80.4338,80.7461,80.4338,80.7461,4200.0
2012-09-06 12:15:00,82.77,82.87,82.67,82.77,8900.0,80.7754,80.873,80.6778,80.7754,8900.0
2012-09-06 12:20:00,82.67,82.81,82.67,82.7,9000.0,80.6778,80.8144,80.6778,80.7071,9000.0
2012-09-06 12:25:00,82.66,82.71,82.57,82.67,4000.0,80.6681,80.7169,80.5802,80.6778,4000.0
2012-09-06 12:30:00,82.63,82.64,82.61,82.62,4300.0,80.6388,80.6485,80.6193,80.629,4300.0
2012-09-06 12:35:00,82.68,82.92,82.68,82.92,6700.0,80.6876,80.9218,80.6876,80.9218,6700.0
2012-09-06 12:40:00,82.88,82.88,82.57,82.7,10900.0,80.8828,80.8828,80.5802,80.7071,10900.0
2012-09-06 12:45:00,82.66,82.92,82.66,82.78,6200.0,80.6681,80.9218,80.6681,80.7852,6200.0
2012-09-06 12:50:00,82.75,82.82,82.66,82.66,4600.0,80.7559,80.8242,80.6681,80.6681,4600.0
2012-09-06 12:55:00,82.58,82.68,82.54,82.57,3200.0,80.59,80.6876,80.551,80.5802,3200.0
2012-09-06 13:00:00,82.53,82.72,82.5,82.7,12900.0,80.5412,80.7266,80.5119,80.7071,12900.0
2012-09-06 13:05:00,82.71,82.71,82.5,82.5,13000.0,80.7169,80.7169,80.5119,80.5119,13000.0
2012-09-06 13:10:00,82.5,82.53,82.43,82.45,2900.0,80.5119,80.5412,80.4436,80.4631,2900.0
2012-09-06 13:15:00,82.45,82.45,82.31,82.32,2300.0,80.4631,80.4631,80.3265,80.3363,2300.0
2012-09-06 13:20:00,82.33,82.38,82.3,82.31,1300.0,80.346,80.3948,80.3167,80.3265,1300.0
2012-09-06 13:25:00,82.27,82.34,82.27,82.29,2600.0,80.2875,80.3558,80.2875,80.307,2600.0
2012-09-06 13:30:00,82.32,82.46,82.31,82.46,4400.0,80.3363,80.4729,80.3265,80.4729,4400.0
2012-09-06 13:35:00,82.53,82.58,82.38,82.5,7200.0,80.5412,80.59,80.3948,80.5119,7200.0
2012-09-06 13:40:00,82.49,82.65,82.41,82.65,5500.0,80.5022,80.6583,80.4241,80.6583,5500.0
2012-09-06 13:45:00,82.7,82.74,82.57,82.74,2900.0,80.7071,80.7461,80.5802,80.7461,2900.0
2012-09-06 13:50:00,82.74,82.75,82.69,82.7,5800.0,80.7461,80.7559,80.6973,80.7071,5800.0
2012-09-06 13:55:00,82.74,82.79,82.72,82.74,2800.0,80.7461,80.7949,80.7266,80.7461,2800.0
2012-09-06 14:00:00,82.76,83.0,82.76,83.0,6500.0,80.7657,80.9999,80.7657,80.9999,6500.0
2012-09-06 14:05:00,82.89,82.91,82.83,82.83,3100.0,80.8925,80.912,80.834,80.834,3100.0
2012-09-06 14:10:00,82.77,82.81,82.65,82.67,8000.0,80.7754,80.8144,80.6583,80.6778,8000.0
2012-09-06 14:15:00,82.69,82.69,82.6,82.6,1600.0,80.6973,80.6973,80.6095,80.6095,1600.0
2012-09-06 14:20:00,82.63,82.64,82.49,82.5,12700.0,80.6388,80.6485,80.5022,80.5119,12700.0
2012-09-06 14:25:00,82.5,82.59,82.5,82.56,700.0,80.5119,80.5997,80.5119,80.5705,700.0
2012-09-06 14:30:00,82.5,82.5,82.29,82.41,10100.0,80.5119,80.5119,80.307,80.4241,10100.0
2012-09-06 14:35:00,82.42,82.42,82.09,82.13,9700.0,80.4338,80.4338,80.1118,80.1508,9700.0
2012-09-06 14:40:00,82.19,82.39,82.11,82.39,2600.0,80.2094,80.4046,80.1313,80.4046,2600.0
2012-09-06 14:45:00,82.39,82.41,82.25,82.41,3500.0,80.4046,80.4241,80.2679,80.4241,3500.0
2012-09-06 14:50:00,82.39,82.6,82.39,82.58,2500.0,80.4046,80.6095,80.4046,80.59,2500.0
2012-09-06 14:55:00,82.49,82.51,82.22,82.28,6500.0,80.5022,80.5217,80.2387,80.2972,6500.0
2012-09-06 15:00:00,82.36,82.41,82.32,82.37,1500.0,80.3753,80.4241,80.3363,80.385,1500.0
2012-09-06 15:05:00,82.41,82.46,82.41,82.46,2300.0,80.4241,80.4729,80.4241,80.4729,2300.0
2012-09-06 15:10:00,82.46,82.53,82.32,82.36,7100.0,80.4729,80.5412,80.3363,80.3753,7100.0
2012-09-06 15:15:00,82.35,82.41,82.24,82.33,4100.0,80.3655,80.4241,80.2582,80.346,4100.0
2012-09-06 15:20:00,82.24,82.39,82.11,82.12,24000.0,80.2582,80.4046,80.1313,80.1411,24000.0
2012-09-06 15:25:00,82.05,82.15,82.05,82.09,5200.0,80.0728,80.1704,80.0728,80.1118,5200.0
2012-09-06 15:30:00,82.09,82.29,82.01,82.21,5300.0,80.1118,80.307,80.0337,80.2289,5300.0
2012-09-06 15:35:00,82.22,82.26,82.08,82.08,6900.0,80.2387,80.2777,80.102,80.102,6900.0
2012-09-06 15:40:00,82.1,82.28,82.04,82.04,7300.0,80.1216,80.2972,80.063,80.063,7300.0
2012-09-06 15:45:00,82.09,82.32,82.06,82.21,6900.0,80.1118,80.3363,80.0825,80.2289,6900.0
2012-09-06 15:50:00,82.25,82.35,82.13,82.13,11400.0,80.2679,80.3655,80.1508,80.1508,11400.0
2012-09-06 15:55:00,82.09,82.15,82.01,82.11,10800.0,80.1118,80.1704,80.0337,80.1313,10800.0
2012-09-07 09:30:00,82.14,82.69,81.38,82.69,13400.0,80.1606,80.6973,79.4189,80.6973,13400.0
2012-09-07 09:35:00,82.65,83.32,82.63,82.92,4200.0,80.6583,81.3122,80.6388,80.9218,4200.0
2012-09-07 09:40:00,83.0,83.44,82.92,83.34,7700.0,80.9999,81.4293,80.9218,81.3317,7700.0
2012-09-07 09:45:00,83.41,83.44,83.13,83.13,4400.0,81.4,81.4293,81.1267,81.1267,4400.0
2012-09-07 09:50:00,83.14,83.23,82.88,82.9,3500.0,81.1365,81.2243,80.8828,80.9023,3500.0
2012-09-07 09:55:00,83.12,83.12,82.71,82.99,3700.0,81.117,81.117,80.7169,80.9901,3700.0
2012-09-07 10:00:00,83.07,83.15,82.94,82.94,1100.0,81.0682,81.1463,80.9413,80.9413,1100.0
2012-09-07 10:05:00,83.02,83.2,83.0,83.17,2800.0,81.0194,81.195,80.9999,81.1658,2800.0
2012-09-07 10:10:00,83.16,83.16,83.1,83.1,400.0,81.156,81.156,81.0975,81.0975,400.0
2012-09-07 10:15:00,83.0,83.09,82.91,82.91,2900.0,80.9999,81.0877,80.912,80.912,2900.0
2012-09-07 10:20:00,83.01,83.3,82.92,83.18,3100.0,81.0096,81.2926,80.9218,81.1755,3100.0
2012-09-07 10:25:00,83.28,83.28,83.0,83.0,6300.0,81.2731,81.2731,80.9999,80.9999,6300.0
2012-09-07 10:30:00,83.0,83.17,82.87,83.17,5500.0,80.9999,81.1658,80.873,81.1658,5500.0
2012-09-07 10:35:00,83.23,83.25,83.0,83.01,5000.0,81.2243,81.2438,80.9999,81.0096,5000.0
2012-09-07 10:40:00,83.1,83.29,83.06,83.07,2200.0,81.0975,81.2829,81.0584,81.0682,2200.0
2012-09-07 10:45:00,83.08,83.23,83.08,83.12,500.0,81.0779,81.2243,81.0779,81.117,500.0
2012-09-07 10:50:00,83.08,83.38,83.08,83.37,3400.0,81.0779,81.3707,81.0779,81.361,3400.0
2012-09-07 10:55:00,83.26,83.26,83.15,83.15,800.0,81.2536,81.2536,81.1463,81.1463,800.0
2012-09-07 11:00:00,83.13,83.13,82.92,83.05,4400.0,81.1267,81.1267,80.9218,81.0487,4400.0
2012-09-07 11:05:00,83.09,83.19,83.09,83.16,2500.0,81.0877,81.1853,81.0877,81.156,2500.0
2012-09-07 11:10:00,83.15,83.2,83.11,83.18,3300.0,81.1463,81.195,81.1072,81.1755,3300.0
2012-09-07 11:15:00,83.16,83.27,83.05,83.05,3200.0,81.156,81.2634,81.0487,81.0487,3200.0
2012-09-07 11:20:00,83.11,83.23,83.05,83.17,1500.0,81.1072,81.2243,81.0487,81.1658,1500.0
2012-09-07 11:25:00,83.31,83.32,83.23,83.28,1400.0,81.3024,81.3122,81.2243,81.2731,1400.0
2012-09-07 11:30:00,83.3,83.31,83.2,83.26,1100.0,81.2926,81.3024,81.195,81.2536,1100.0
2012-09-07 11:35:00,83.22,83.22,82.97,83.06,5100.0,81.2146,81.2146,80.9706,81.0584,5100.0
2012-09-07 11:40:00,83.06,83.07,82.89,82.89,5200.0,81.0584,81.0682,80.8925,80.8925,5200.0
2012-09-07 11:45:00,82.94,83.0,82.94,82.95,1400.0,80.9413,80.9999,80.9413,80.9511,1400.0
2012-09-07 11:50:00,82.97,83.08,82.95,83.0,3600.0,80.9706,81.0779,80.9511,80.9999,3600.0
2012-09-07 11:55:00,82.95,82.95,82.95,82.95,100.0,80.9511,80.9511,80.9511,80.9511,100.0
2012-09-07 12:00:00,82.94,82.94,82.91,82.92,300.0,80.9413,80.9413,80.912,80.9218,300.0
2012-09-07 12:05:00,82.97,82.97,82.88,82.95,600.0,80.9706,80.9706,80.8828,80.9511,600.0
2012-09-07 12:10:00,82.86,82.94,82.85,82.85,6500.0,80.8632,80.9413,80.8535,80.8535,6500.0
2012-09-07 12:15:00,82.85,82.96,82.85,82.9,2600.0,80.8535,80.9608,80.8535,80.9023,2600.0
2012-09-07 12:20:00,82.87,82.87,82.69,82.69,5400.0,80.873,80.873,80.6973,80.6973,5400.0
2012-09-07 12:25:00,82.67,82.68,82.6,82.6,1500.0,80.6778,80.6876,80.6095,80.6095,1500.0
2012-09-07 12:30:00,82.66,82.72,82.66,82.71,1700.0,80.6681,80.7266,80.6681,80.7169,1700.0
2012-09-07 12:35:00,82.7,82.73,82.7,82.73,300.0,80.7071,80.7364,80.7071,80.7364,300.0
2012-09-07 12:40:00,82.73,82.81,82.69,82.79,3300.0,80.7364,80.8144,80.6973,80.7949,3300.0
2012-09-07 12:45:00,82.74,82.82,82.71,82.82,1900.0,80.7461,80.8242,80.7169,80.8242,1900.0
2012-09-07 12:50:00,82.8,82.9,82.8,82.87,1900.0,80.8047,80.9023,80.8047,80.873,1900.0
2012-09-07 12:55:00,82.87,82.87,82.79,82.82,3900.0,80.873,80.873,80.7949,80.8242,3900.0
2012-09-07 13:00:00,82.85,82.85,82.79,82.81,3000.0,80.8535,80.8535,80.7949,80.8144,3000.0
2012-09-07 13:05:00,82.86,82.91,82.86,82.88,700.0,80.8632,80.912,80.8632,80.8828,700.0
2012-09-07 13:10:00,82.84,82.92,82.79,82.79,2900.0,80.8437,80.9218,80.7949,80.7949,2900.0
2012-09-07 13:15:00,82.79,82.85,82.79,82.85,4000.0,80.7949,80.8535,80.7949,80.8535,4000.0
2012-09-07 13:20:00,82.83,82.83,82.79,82.83,1600.0,80.834,80.834,80.7949,80.834,1600.0
2012-09-07 13:25:00,82.87,82.92,82.84,82.92,1000.0,80.873,80.9218,80.8437,80.9218,1000.0
2012-09-07 13:30:00,82.89,82.93,82.82,82.88,1300.0,80.8925,80.9316,80.8242,80.8828,1300.0
2012-09-07 13:35:00,82.84,82.86,82.79,82.8,5700.0,80.8437,80.8632,80.7949,80.8047,5700.0
2012-09-07 13:40:00,82.79,82.8,82.79,82.79,1800.0,80.7949,80.8047,80.7949,80.7949,1800.0
2012-09-07 13:45:00,82.81,82.85,82.79,82.85,1700.0,80.8144,80.8535,80.7949,80.8535,1700.0
2012-09-07 13:50:00,82.86,82.92,82.86,82.89,1100.0,80.8632,80.9218,80.8632,80.8925,1100.0
2012-09-07 13:55:00,82.81,82.91,82.79,82.91,2500.0,80.8144,80.912,80.7949,80.912,2500.0
2012-09-07 14:00:00,82.91,82.97,82.9,82.93,2000.0,80.912,80.9706,80.9023,80.9316,2000.0
2012-09-07 14:05:00,82.93,82.98,82.93,82.96,1300.0,80.9316,80.9803,80.9316,80.9608,1300.0
2012-09-07 14:10:00,82.86,82.91,82.85,82.85,600.0,80.8632,80.912,80.8535,80.8535,600.0
2012-09-07 14:15:00,82.86,82.93,82.86,82.92,1200.0,80.8632,80.9316,80.8632,80.9218,1200.0
2012-09-07 14:20:00,82.89,82.92,82.8,82.81,800.0,80.8925,80.9218,80.8047,80.8144,800.0
2012-09-07 14:25:00,82.84,82.89,82.79,82.86,3000.0,80.8437,80.8925,80.7949,80.8632,3000.0
2012-09-07 14:30:00,82.91,82.95,82.86,82.95,2100.0,80.912,80.9511,80.8632,80.9511,2100.0
2012-09-07 14:35:00,82.94,82.95,82.86,82.86,500.0,80.9413,80.9511,80.8632,80.8632,500.0
2012-09-07 14:40:00,82.8,82.84,82.79,82.8,2800.0,80.8047,80.8437,80.7949,80.8047,2800.0
2012-09-07 14:45:00,82.83,82.84,82.82,82.83,700.0,80.834,80.8437,80.8242,80.834,700.0
2012-09-07 14:50:00,82.86,83.06,82.85,83.0,6300.0,80.8632,81.0584,80.8535,80.9999,6300.0
2012-09-07 14:55:00,82.96,83.15,82.94,83.05,12200.0,80.9608,81.1463,80.9413,81.0487,12200.0
2012-09-07 15:00:00,83.07,83.09,82.92,83.04,6500.0,81.0682,81.0877,80.9218,81.0389,6500.0
2012-09-07 15:05:00,83.05,83.05,82.96,83.02,1900.0,81.0487,81.0487,80.9608,81.0194,1900.0
2012-09-07 15:10:00,82.97,83.0,82.86,82.96,4600.0,80.9706,80.9999,80.8632,80.9608,4600.0
2012-09-07 15:15:00,82.97,83.0,82.9,82.97,4100.0,80.9706,80.9999,80.9023,80.9706,4100.0
2012-09-07 15:20:00,82.93,83.12,82.89,83.03,9600.0,80.9316,81.117,80.8925,81.0291,9600.0
2012-09-07 15:25:00,83.06,83.13,82.81,82.86,17600.0,81.0584,81.1267,80.8144,80.8632,17600.0
2012-09-07 15:30:00,82.85,83.02,82.81,83.0,6000.0,80.8535,81.0194,80.8144,80.9999,6000.0
2012-09-07 15:35:00,83.04,83.08,82.79,82.79,2900.0,81.0389,81.0779,80.7949,80.7949,2900.0
2012-09-07 15:40:00,82.83,82.99,82.79,82.98,8000.0,80.834,80.9901,80.7949,80.9803,8000.0
2012-09-07 15:45:00,83.02,83.09,82.95,83.07,8300.0,81.0194,81.0877,80.9511,81.0682,8300.0
2012-09-07 15:50:00,83.05,83.13,82.87,82.89,9200.0,81.0487,81.1267,80.873,80.8925,9200.0
2012-09-07 15:55:00,82.89,82.96,82.85,82.91,12600.0,80.8925,80.9608,80.8535,80.912,12600.0
2012-09-10 09:30:00,82.72,82.99,82.19,82.99,5500.0,80.7266,80.9901,80.2094,80.9901,5500.0
2012-09-10 09:35:00,82.81,83.48,82.81,83.42,7000.0,80.8144,81.4683,80.8144,81.4097,7000.0
2012-09-10 09:40:00,83.3,83.5,82.78,83.36,16600.0,81.2926,81.4878,80.7852,81.3512,16600.0
2012-09-10 09:45:00,83.02,83.57,82.98,83.43,22500.0,81.0194,81.5561,80.9803,81.4195,22500.0
2012-09-10 09:50:00,83.21,83.52,83.15,83.45,11400.0,81.2048,81.5073,81.1463,81.439,11400.0
2012-09-10 09:55:00,83.27,83.46,83.23,83.27,7000.0,81.2634,81.4488,81.2243,81.2634,7000.0
2012-09-10 10:00:00,83.1,83.56,83.1,83.27,16800.0,81.0975,81.5464,81.0975,81.2634,16800.0
2012-09-10 10:05:00,83.37,83.39,83.11,83.17,6600.0,81.361,81.3805,81.1072,81.1658,6600.0
2012-09-10 10:10:00,83.25,83.3,83.18,83.22,6600.0,81.2438,81.2926,81.1755,81.2146,6600.0
2012-09-10 10:15:00,83.17,83.8,83.17,83.47,14800.0,81.1658,81.7806,81.1658,81.4585,14800.0
2012-09-10 10:20:00,83.46,83.46,83.36,83.36,1400.0,81.4488,81.4488,81.3512,81.3512,1400.0
2012-09-10 10:25:00,83.27,83.44,83.2,83.25,3800.0,81.2634,81.4293,81.195,81.2438,3800.0
2012-09-10 10:30:00,83.25,83.36,83.2,83.21,6100.0,81.2438,81.3512,81.195,81.2048,6100.0
2012-09-10 10:35:00,83.21,83.28,83.1,83.19,5900.0,81.2048,81.2731,81.0975,81.1853,5900.0
2012-09-10 10:40:00,83.15,83.2,83.05,83.1,4100.0,81.1463,81.195,81.0487,81.0975,4100.0
2012-09-10 10:45:00,83.1,83.14,82.97,83.03,4100.0,81.0975,81.1365,80.9706,81.0291,4100.0
2012-09-10 10:50:00,83.02,83.03,82.91,82.96,7100.0,81.0194,81.0291,80.912,80.9608,7100.0
2012-09-10 10:55:00,82.94,83.07,82.9,82.96,3800.0,80.9413,81.0682,80.9023,80.9608,3800.0
2012-09-10 11:00:00,82.9,82.9,82.7,82.75,5500.0,80.9023,80.9023,80.7071,80.7559,5500.0
2012-09-10 11:05:00,82.8,82.96,82.72,82.96,4200.0,80.8047,80.9608,80.7266,80.9608,4200.0
2012-09-10 11:10:00,82.9,83.03,82.9,82.97,1500.0,80.9023,81.0291,80.9023,80.9706,1500.0
2012-09-10 11:15:00,83.08,83.08,82.97,83.0,1000.0,81.0779,81.0779,80.9706,80.9999,1000.0
2012-09-10 11:20:00,83.03,83.17,82.82,82.82,3200.0,81.0291,81.1658,80.8242,80.8242,3200.0
2012-09-10 11:25:00,82.76,82.87,82.76,82.87,2000.0,80.7657,80.873,80.7657,80.873,2000.0
2012-09-10 11:30:00,82.84,82.99,82.84,82.99,1200.0,80.8437,80.9901,80.8437,80.9901,1200.0
2012-09-10 11:35:00,82.99,82.99,82.99,82.99,0.0,80.9901,80.9901,80.9901,80.9901,0.0
2012-09-10 11:40:00,83.09,83.14,82.92,83.14,6900.0,81.0877,81.1365,80.9218,81.1365,6900.0
2012-09-10 11:45:00,83.18,83.18,83.18,83.18,100.0,81.1755,81.1755,81.1755,81.1755,100.0
2012-09-10 11:50:00,83.17,83.18,83.17,83.18,300.0,81.1658,81.1755,81.1658,81.1755,300.0
2012-09-10 11:55:00,83.11,83.34,83.1,83.34,15600.0,81.1072,81.3317,81.0975,81.3317,15600.0
2012-09-10 12:00:00,83.35,83.45,83.24,83.45,8000.0,81.3414,81.439,81.2341,81.439,8000.0
2012-09-10 12:05:00,83.45,83.46,83.16,83.16,7400.0,81.439,81.4488,81.156,81.156,7400.0
2012-09-10 12:10:00,83.13,83.13,83.0,83.08,2700.0,81.1267,81.1267,80.9999,81.0779,2700.0
2012-09-10 12:15:00,83.09,83.19,83.09,83.19,1000.0,81.0877,81.1853,81.0877,81.1853,1000.0
2012-09-10 12:20:00,83.19,83.19,83.03,83.03,1100.0,81.1853,81.1853,81.0291,81.0291,1100.0
2012-09-10 12:25:00,83.04,83.04,82.99,83.0,2100.0,81.0389,81.0389,80.9901,80.9999,2100.0
2012-09-10 12:30:00,83.0,83.03,82.98,82.98,1900.0,80.9999,81.0291,80.9803,80.9803,1900.0
2012-09-10 12:35:00,82.98,83.08,82.83,82.83,14200.0,80.9803,81.0779,80.834,80.834,14200.0
2012-09-10 12:40:00,82.85,82.93,82.85,82.93,1000.0,80.8535,80.9316,80.8535,80.9316,1000.0
2012-09-10 12:45:00,82.91,82.92,82.9,82.9,1000.0,80.912,80.9218,80.9023,80.9023,1000.0
2012-09-10 12:50:00,82.9,82.98,82.9,82.98,700.0,80.9023,80.9803,80.9023,80.9803,700.0
2012-09-10 12:55:00,82.92,83.0,82.91,82.95,7300.0,80.9218,80.9999,80.912,80.9511,7300.0
2012-09-10 13:00:00,82.95,83.25,82.95,83.09,10900.0,80.9511,81.2438,80.9511,81.0877,10900.0
2012-09-10 13:05:00,83.13,83.18,83.13,83.18,1000.0,81.1267,81.1755,81.1267,81.1755,1000.0
2012-09-10 13:10:00,83.14,83.15,83.14,83.15,200.0,81.1365,81.1463,81.1365,81.1463,200.0
2012-09-10 13:15:00,83.19,83.19,83.19,83.19,300.0,81.1853,81.1853,81.1853,81.1853,300.0
2012-09-10 13:20:00,83.19,83.25,83.16,83.16,900.0,81.1853,81.2438,81.156,81.156,900.0
2012-09-10 13:25:00,83.21,83.25,83.14,83.2,11100.0,81.2048,81.2438,81.1365,81.195,11100.0
2012-09-10 13:30:00,83.22,83.35,83.21,83.31,9700.0,81.2146,81.3414,81.2048,81.3024,9700.0
2012-09-10 13:35:00,83.33,83.33,83.07,83.18,1800.0,81.3219,81.3219,81.0682,81.1755,1800.0
2012-09-10 13:40:00,83.1,83.13,83.0,83.06,4300.0,81.0975,81.1267,80.9999,81.0584,4300.0
2012-09-10 13:45:00,83.05,83.05,82.99,83.0,4900.0,81.0487,81.0487,80.9901,80.9999,4900.0
2012-09-10 13:50:00,83.05,83.19,83.02,83.16,2800.0,81.0487,81.1853,81.0194,81.156,2800.0
2012-09-10 13:55:00,83.08,83.23,83.06,83.11,17400.0,81.0779,81.2243,81.0584,81.1072,17400.0
2012-09-10 14:00:00,83.11,83.22,83.04,83.17,21500.0,81.1072,81.2146,81.0389,81.1658,21500.0
2012-09-10 14:05:00,83.16,83.19,83.12,83.19,3000.0,81.156,81.1853,81.117,81.1853,3000.0
2012-09-10 14:10:00,83.23,83.25,83.2,83.2,1200.0,81.2243,81.2438,81.195,81.195,1200.0
2012-09-10 14:15:00,83.2,83.2,83.2,83.2,0.0,81.195,81.195,81.195,81.195,0.0
2012-09-10 14:20:00,83.16,83.16,83.06,83.07,1100.0,81.156,81.156,81.0584,81.0682,1100.0
2012-09-10 14:25:00,83.12,83.16,83.05,83.06,4000.0,81.117,81.156,81.0487,81.0584,4000.0
2012-09-10 14:30:00,83.05,83.24,83.05,83.23,9500.0,81.0487,81.2341,81.0487,81.2243,9500.0
2012-09-10 14:35:00,83.22,83.22,83.0,83.05,4000.0,81.2146,81.2146,80.9999,81.0487,4000.0
2012-09-10 14:40:00,83.05,83.06,82.98,83.04,5700.0,81.0487,81.0584,80.9803,81.0389,5700.0
2012-09-10 14:45:00,83.03,83.1,83.03,83.07,7100.0,81.0291,81.0975,81.0291,81.0682,7100.0
2012-09-10 14:50:00,83.07,83.19,83.07,83.18,8000.0,81.0682,81.1853,81.0682,81.1755,8000.0
2012-09-10 14:55:00,83.1,83.18,83.06,83.1,5800.0,81.0975,81.1755,81.0584,81.0975,5800.0
2012-09-10 15:00:00,83.1,83.17,83.07,83.07,3100.0,81.0975,81.1658,81.0682,81.0682,3100.0
2012-09-10 15:05:00,83.13,83.13,83.05,83.1,7900.0,81.1267,81.1267,81.0487,81.0975,7900.0
2012-09-10 15:10:00,83.1,83.14,83.08,83.08,2900.0,81.0975,81.1365,81.0779,81.0779,2900.0
2012-09-10 15:15:00,83.14,83.19,83.08,83.13,6100.0,81.1365,81.1853,81.0779,81.1267,6100.0
2012-09-10 15:20:00,83.16,83.23,83.13,83.19,4700.0,81.156,81.2243,81.1267,81.1853,4700.0
2012-09-10 15:25:00,83.15,83.23,83.15,83.22,3200.0,81.1463,81.2243,81.1463,81.2146,3200.0
2012-09-10 15:30:00,83.2,83.24,83.16,83.21,8200.0,81.195,81.2341,81.156,81.2048,8200.0
2012-09-10 15:35:00,83.2,83.22,83.17,83.2,5600.0,81.195,81.2146,81.1658,81.195,5600.0
2012-09-10 15:40:00,83.22,83.22,83.1,83.18,7900.0,81.2146,81.2146,81.0975,81.1755,7900.0
2012-09-10 15:45:00,83.2,83.2,83.07,83.15,16000.0,81.195,81.195,81.0682,81.1463,16000.0
2012-09-10 15:50:00,83.08,83.18,83.08,83.13,7200.0,81.0779,81.1755,81.0779,81.1267,7200.0
2012-09-10 15:55:00,83.1,83.12,83.03,83.04,26100.0,81.0975,81.117,81.0291,81.0389,26100.0
2012-09-11 09:30:00,82.72,82.72,82.56,82.56,3100.0,80.7266,80.7266,80.5705,80.5705,3100.0
2012-09-11 09:35:00,82.7,82.7,82.58,82.61,1300.0,80.7071,80.7071,80.59,80.6193,1300.0
2012-09-11 09:40:00,82.63,82.63,82.43,82.5,3400.0,80.6388,80.6388,80.4436,80.5119,3400.0
2012-09-11 09:45:00,82.42,82.43,82.08,82.16,5500.0,80.4338,80.4436,80.102,80.1801,5500.0
2012-09-11 09:50:00,82.16,82.72,82.16,82.54,17600.0,80.1801,80.7266,80.1801,80.551,17600.0
2012-09-11 09:55:00,82.5,82.57,82.06,82.1,10800.0,80.5119,80.5802,80.0825,80.1216,10800.0
2012-09-11 10:00:00,82.11,82.15,81.93,82.08,9300.0,80.1313,80.1704,79.9557,80.102,9300.0
2012-09-11 10:05:00,82.1,82.27,81.9,82.26,4700.0,80.1216,80.2875,79.9264,80.2777,4700.0
2012-09-11 10:10:00,82.26,82.32,81.88,81.88,4900.0,80.2777,80.3363,79.9069,79.9069,4900.0
2012-09-11 10:15:00,81.98,82.29,81.96,82.13,3700.0,80.0044,80.307,79.9849,80.1508,3700.0
2012-09-11 10:20:00,82.15,82.32,82.1,82.32,5700.0,80.1704,80.3363,80.1216,80.3363,5700.0
2012-09-11 10:25:00,82.32,82.53,82.32,82.53,700.0,80.3363,80.5412,80.3363,80.5412,700.0
2012-09-11 10:30:00,82.5,82.54,82.34,82.34,1800.0,80.5119,80.551,80.3558,80.3558,1800.0
2012-09-11 10:35:00,82.26,82.36,82.11,82.2,3900.0,80.2777,80.3753,80.1313,80.2191,3900.0
2012-09-11 10:40:00,82.26,82.5,82.26,82.5,1600.0,80.2777,80.5119,80.2777,80.5119,1600.0
2012-09-11 10:45:00,82.45,82.53,82.28,82.29,7000.0,80.4631,80.5412,80.2972,80.307,7000.0
2012-09-11 10:50:00,82.35,82.46,82.24,82.25,12900.0,80.3655,80.4729,80.2582,80.2679,12900.0
2012-09-11 10:55:00,82.25,82.38,82.25,82.38,4800.0,80.2679,80.3948,80.2679,80.3948,4800.0
2012-09-11 11:00:00,82.33,82.33,82.22,82.26,2700.0,80.346,80.346,80.2387,80.2777,2700.0
2012-09-11 11:05:00,82.36,82.36,82.2,82.24,2900.0,80.3753,80.3753,80.2191,80.2582,2900.0
2012-09-11 11:10:00,82.34,82.36,82.31,82.36,600.0,80.3558,80.3753,80.3265,80.3753,600.0
2012-09-11 11:15:00,82.39,82.39,82.32,82.32,200.0,80.4046,80.4046,80.3363,80.3363,200.0
2012-09-11 11:20:00,82.5,82.62,82.47,82.6,2400.0,80.5119,80.629,80.4826,80.6095,2400.0
2012-09-11 11:25:00,82.6,82.61,82.49,82.6,1600.0,80.6095,80.6193,80.5022,80.6095,1600.0
2012-09-11 11:30:00,82.6,82.63,82.46,82.63,3400.0,80.6095,80.6388,80.4729,80.6388,3400.0
2012-09-11 11:35:00,82.64,82.65,82.62,82.65,1100.0,80.6485,80.6583,80.629,80.6583,1100.0
2012-09-11 11:40:00,82.58,82.65,82.5,82.51,1900.0,80.59,80.6583,80.5119,80.5217,1900.0
2012-09-11 11:45:00,82.53,82.63,82.42,82.45,6400.0,80.5412,80.6388,80.4338,80.4631,6400.0
2012-09-11 11:50:00,82.5,82.7,82.46,82.7,3400.0,80.5119,80.7071,80.4729,80.7071,3400.0
2012-09-11 11:55:00,82.71,82.72,82.58,82.6,1400.0,80.7169,80.7266,80.59,80.6095,1400.0
2012-09-11 12:00:00,82.66,82.92,82.66,82.92,3800.0,80.6681,80.9218,80.6681,80.9218,3800.0
2012-09-11 12:05:00,82.92,83.0,82.86,82.94,6200.0,80.9218,80.9999,80.8632,80.9413,6200.0
2012-09-11 12:10:00,82.78,82.78,82.78,82.78,100.0,80.7852,80.7852,80.7852,80.7852,100.0
2012-09-11 12:15:00,82.73,82.9,82.64,82.84,5300.0,80.7364,80.9023,80.6485,80.8437,5300.0
2012-09-11 12:20:00,82.83,82.9,82.78,82.81,2000.0,80.834,80.9023,80.7852,80.8144,2000.0
2012-09-11 12:25:00,82.94,82.94,82.94,82.94,100.0,80.9413,80.9413,80.9413,80.9413,100.0
2012-09-11 12:30:00,82.87,82.87,82.8,82.83,4400.0,80.873,80.873,80.8047,80.834,4400.0
2012-09-11 12:35:00,82.78,82.84,82.78,82.83,400.0,80.7852,80.8437,80.7852,80.834,400.0
2012-09-11 12:40:00,82.83,82.94,82.81,82.94,1800.0,80.834,80.9413,80.8144,80.9413,1800.0
2012-09-11 12:45:00,82.9,82.9,82.74,82.74,1000.0,80.9023,80.9023,80.7461,80.7461,1000.0
2012-09-11 12:50:00,82.7,82.9,82.7,82.73,7600.0,80.7071,80.9023,80.7071,80.7364,7600.0
2012-09-11 12:55:00,82.76,82.8,82.68,82.8,1500.0,80.7657,80.8047,80.6876,80.8047,1500.0
2012-09-11 13:00:00,82.83,82.86,82.71,82.71,1100.0,80.834,80.8632,80.7169,80.7169,1100.0
2012-09-11 13:05:00,82.71,82.72,82.5,82.65,3600.0,80.7169,80.7266,80.5119,80.6583,3600.0
2012-09-11 13:10:00,82.65,82.65,82.58,82.62,1600.0,80.6583,80.6583,80.59,80.629,1600.0
2012-09-11 13:15:00,82.68,82.83,82.62,82.76,12800.0,80.6876,80.834,80.629,80.7657,12800.0
2012-09-11 13:20:00,82.74,82.74,82.69,82.72,800.0,80.7461,80.7461,80.6973,80.7266,800.0
2012-09-11 13:25:00,82.66,82.68,82.45,82.47,1800.0,80.6681,80.6876,80.4631,80.4826,1800.0
2012-09-11 13:30:00,82.52,82.57,82.49,82.57,400.0,80.5314,80.5802,80.5022,80.5802,400.0
2012-09-11 13:35:00,82.51,82.64,82.46,82.64,2400.0,80.5217,80.6485,80.4729,80.6485,2400.0
2012-09-11 13:40:00,82.5,82.5,82.5,82.5,100.0,80.5119,80.5119,80.5119,80.5119,100.0
2012-09-11 13:45:00,82.63,82.86,82.62,82.73,2600.0,80.6388,80.8632,80.629,80.7364,2600.0
2012-09-11 13:50:00,82.73,82.73,82.52,82.52,700.0,80.7364,80.7364,80.5314,80.5314,700.0
2012-09-11 13:55:00,82.42,82.46,82.36,82.4,1000.0,80.4338,80.4729,80.3753,80.4143,1000.0
2012-09-11 14:00:00,82.36,82.65,82.33,82.65,2100.0,80.3753,80.6583,80.346,80.6583,2100.0
2012-09-11 14:05:00,82.58,82.59,82.52,82.52,500.0,80.59,80.5997,80.5314,80.5314,500.0
2012-09-11 14:10:00,82.55,82.55,82.55,82.55,100.0,80.5607,80.5607,80.5607,80.5607,100.0
2012-09-11 14:15:00,82.5,82.61,82.38,82.6,4900.0,80.5119,80.6193,80.3948,80.6095,4900.0
2012-09-11 14:20:00,82.58,82.65,82.58,82.65,1000.0,80.59,80.6583,80.59,80.6583,1000.0
2012-09-11 14:25:00,82.65,82.65,82.65,82.65,0.0,80.6583,80.6583,80.6583,80.6583,0.0
2012-09-11 14:30:00,82.62,82.74,82.61,82.67,2000.0,80.629,80.7461,80.6193,80.6778,2000.0
2012-09-11 14:35:00,82.67,82.92,82.62,82.92,5800.0,80.6778,80.9218,80.629,80.9218,5800.0
2012-09-11 14:40:00,82.92,82.92,82.8,82.8,800.0,80.9218,80.9218,80.8047,80.8047,800.0
2012-09-11 14:45:00,82.8,82.8,82.49,82.53,3700.0,80.8047,80.8047,80.5022,80.5412,3700.0
2012-09-11 14:50:00,82.52,82.84,82.5,82.84,5000.0,80.5314,80.8437,80.5119,80.8437,5000.0
2012-09-11 14:55:00,82.86,82.92,82.81,82.81,900.0,80.8632,80.9218,80.8144,80.8144,900.0
2012-09-11 15:00:00,82.78,82.88,82.6,82.67,3200.0,80.7852,80.8828,80.6095,80.6778,3200.0
2012-09-11 15:05:00,82.68,82.87,82.67,82.87,5400.0,80.6876,80.873,80.6778,80.873,5400.0
2012-09-11 15:10:00,82.89,82.99,82.76,82.76,3100.0,80.8925,80.9901,80.7657,80.7657,3100.0
2012-09-11 15:15:00,82.77,82.77,82.69,82.69,3500.0,80.7754,80.7754,80.6973,80.6973,3500.0
2012-09-11 15:20:00,82.68,82.68,82.51,82.51,2800.0,80.6876,80.6876,80.5217,80.5217,2800.0
2012-09-11 15:25:00,82.51,82.75,82.5,82.7,6000.0,80.5217,80.7559,80.5119,80.7071,6000.0
2012-09-11 15:30:00,82.71,82.81,82.66,82.7,5800.0,80.7169,80.8144,80.6681,80.7071,5800.0
2012-09-11 15:35:00,82.69,82.73,82.6,82.67,4500.0,80.6973,80.7364,80.6095,80.6778,4500.0
2012-09-11 15:40:00,82.7,82.81,82.66,82.8,5500.0,80.7071,80.8144,80.6681,80.8047,5500.0
2012-09-11 15:45:00,82.76,82.8,82.57,82.76,4500.0,80.7657,80.8047,80.5802,80.7657,4500.0
2012-09-11 15:50:00,82.7,82.72,82.39,82.54,17400.0,80.7071,80.7266,80.4046,80.551,17400.0
2012-09-11 15:55:00,82.53,82.64,82.47,82.64,8800.0,80.5412,80.6485,80.4826,80.6485,8800.0
2012-09-12 09:30:00,83.07,83.07,82.6,83.02,2000.0,81.0682,81.0682,80.6095,81.0194,2000.0
2012-09-12 09:35:00,82.66,82.94,82.64,82.64,1900.0,80.6681,80.9413,80.6485,80.6485,1900.0
2012-09-12 09:40:00,82.62,82.8,82.62,82.8,1100.0,80.629,80.8047,80.629,80.8047,1100.0
2012-09-12 09:45:00,82.84,82.94,82.82,82.83,600.0,80.8437,80.9413,80.8242,80.834,600.0
2012-09-12 09:50:00,82.88,82.89,82.72,82.77,1400.0,80.8828,80.8925,80.7266,80.7754,1400.0
2012-09-12 09:55:00,82.73,82.89,82.67,82.77,2700.0,80.7364,80.8925,80.6778,80.7754,2700.0
2012-09-12 10:00:00,82.88,83.16,82.88,83.08,4700.0,80.8828,81.156,80.8828,81.0779,4700.0
2012-09-12 10:05:00,83.15,83.15,82.84,82.86,4600.0,81.1463,81.1463,80.8437,80.8632,4600.0
2012-09-12 10:10:00,83.02,83.02,83.01,83.02,1600.0,81.0194,81.0194,81.0096,81.0194,1600.0
2012-09-12 10:15:00,83.17,83.24,83.17,83.24,700.0,81.1658,81.2341,81.1658,81.2341,700.0
2012-09-12 10:20:00,83.21,83.28,83.06,83.06,2600.0,81.2048,81.2731,81.0584,81.0584,2600.0
2012-09-12 10:25:00,83.03,83.03,82.89,82.97,1600.0,81.0291,81.0291,80.8925,80.9706,1600.0
2012-09-12 10:30:00,82.99,83.24,82.97,83.16,3900.0,80.9901,81.2341,80.9706,81.156,3900.0
2012-09-12 10:35:00,83.05,83.12,82.96,83.06,5700.0,81.0487,81.117,80.9608,81.0584,5700.0
2012-09-12 10:40:00,82.95,82.98,82.75,82.84,3000.0,80.9511,80.9803,80.7559,80.8437,3000.0
2012-09-12 10:45:00,82.74,82.8,82.7,82.76,2500.0,80.7461,80.8047,80.7071,80.7657,2500.0
2012-09-12 10:50:00,82.62,82.75,82.62,82.72,2700.0,80.629,80.7559,80.629,80.7266,2700.0
2012-09-12 10:55:00,82.72,82.75,82.61,82.64,6700.0,80.7266,80.7559,80.6193,80.6485,6700.0
2012-09-12 11:00:00,82.55,82.7,82.55,82.62,7400.0,80.5607,80.7071,80.5607,80.629,7400.0
2012-09-12 11:05:00,82.68,82.75,82.67,82.73,2500.0,80.6876,80.7559,80.6778,80.7364,2500.0
2012-09-12 11:10:00,82.68,82.69,82.55,82.62,1300.0,80.6876,80.6973,80.5607,80.629,1300.0
2012-09-12 11:15:00,82.55,82.7,82.55,82.58,500.0,80.5607,80.7071,80.5607,80.59,500.0
2012-09-12 11:20:00,82.69,82.74,82.66,82.66,1800.0,80.6973,80.7461,80.6681,80.6681,1800.0
2012-09-12 11:25:00,82.65,82.73,82.59,82.69,5100.0,80.6583,80.7364,80.5997,80.6973,5100.0
2012-09-12 11:30:00,82.65,82.76,82.63,82.7,28800.0,80.6583,80.7657,80.6388,80.7071,28800.0
2012-09-12 11:35:00,82.67,82.73,82.6,82.65,10700.0,80.6778,80.7364,80.6095,80.6583,10700.0
2012-09-12 11:40:00,82.64,82.73,82.55,82.73,10400.0,80.6485,80.7364,80.5607,80.7364,10400.0
2012-09-12 11:45:00,82.72,82.72,82.65,82.72,900.0,80.7266,80.7266,80.6583,80.7266,900.0
2012-09-12 11:50:00,82.73,82.75,82.72,82.73,8000.0,80.7364,80.7559,80.7266,80.7364,8000.0
2012-09-12 11:55:00,82.75,82.75,82.6,82.6,1800.0,80.7559,80.7559,80.6095,80.6095,1800.0
2012-09-12 12:00:00,82.7,82.7,82.59,82.65,400.0,80.7071,80.7071,80.5997,80.6583,400.0
2012-09-12 12:05:00,82.63,82.63,82.57,82.57,600.0,80.6388,80.6388,80.5802,80.5802,600.0
2012-09-12 12:10:00,82.53,82.63,82.48,82.6,2500.0,80.5412,80.6388,80.4924,80.6095,2500.0
2012-09-12 12:15:00,82.63,82.66,82.63,82.66,400.0,80.6388,80.6681,80.6388,80.6681,400.0
2012-09-12 12:20:00,82.69,82.69,82.59,82.67,1100.0,80.6973,80.6973,80.5997,80.6778,1100.0
2012-09-12 12:25:00,82.6,82.63,82.49,82.63,800.0,80.6095,80.6388,80.5022,80.6388,800.0
2012-09-12 12:30:00,82.57,82.62,82.57,82.62,500.0,80.5802,80.629,80.5802,80.629,500.0
2012-09-12 12:35:00,82.61,82.67,82.6,82.61,600.0,80.6193,80.6778,80.6095,80.6193,600.0
2012-09-12 12:40:00,82.59,82.59,82.51,82.53,1300.0,80.5997,80.5997,80.5217,80.5412,1300.0
2012-09-12 12:45:00,82.56,82.59,82.5,82.52,1400.0,80.5705,80.5997,80.5119,80.5314,1400.0
2012-09-12 12:50:00,82.5,82.5,82.5,82.5,400.0,80.5119,80.5119,80.5119,80.5119,400.0
2012-09-12 12:55:00,82.5,82.5,82.39,82.39,2300.0,80.5119,80.5119,80.4046,80.4046,2300.0
2012-09-12 13:00:00,82.41,82.5,82.41,82.43,4800.0,80.4241,80.5119,80.4241,80.4436,4800.0
2012-09-12 13:05:00,82.36,82.48,82.31,82.38,1800.0,80.3753,80.4924,80.3265,80.3948,1800.0
2012-09-12 13:10:00,82.38,82.47,82.31,82.32,1500.0,80.3948,80.4826,80.3265,80.3363,1500.0
2012-09-12 13:15:00,82.31,82.36,82.31,82.36,400.0,80.3265,80.3753,80.3265,80.3753,400.0
2012-09-12 13:20:00,82.3,82.32,82.25,82.25,900.0,80.3167,80.3363,80.2679,80.2679,900.0
2012-09-12 13:25:00,82.19,82.29,82.18,82.29,1400.0,80.2094,80.307,80.1996,80.307,1400.0
2012-09-12 13:30:00,82.27,82.39,82.27,82.27,2000.0,80.2875,80.4046,80.2875,80.2875,2000.0
2012-09-12 13:35:00,82.41,82.42,82.28,82.42,900.0,80.4241,80.4338,80.2972,80.4338,900.0
2012-09-12 13:40:00,82.46,82.49,82.41,82.45,1100.0,80.4729,80.5022,80.4241,80.4631,1100.0
2012-09-12 13:45:00,82.49,82.5,82.45,82.47,1600.0,80.5022,80.5119,80.4631,80.4826,1600.0
2012-09-12 13:50:00,82.47,82.47,82.34,82.41,1500.0,80.4826,80.4826,80.3558,80.4241,1500.0
2012-09-12 13:55:00,82.37,82.39,82.31,82.38,1800.0,80.385,80.4046,80.3265,80.3948,1800.0
2012-09-12 14:00:00,82.44,82.48,82.44,82.48,600.0,80.4534,80.4924,80.4534,80.4924,600.0
2012-09-12 14:05:00,82.49,82.5,82.36,82.36,6100.0,80.5022,80.5119,80.3753,80.3753,6100.0
2012-09-12 14:10:00,82.38,82.53,82.38,82.45,1200.0,80.3948,80.5412,80.3948,80.4631,1200.0
2012-09-12 14:15:00,82.49,82.5,82.3,82.3,2200.0,80.5022,80.5119,80.3167,80.3167,2200.0
2012-09-12 14:20:00,82.24,82.35,82.24,82.3,1400.0,80.2582,80.3655,80.2582,80.3167,1400.0
2012-09-12 14:25:00,82.3,82.48,82.3,82.44,2300.0,80.3167,80.4924,80.3167,80.4534,2300.0
2012-09-12 14:30:00,82.33,82.47,82.33,82.34,500.0,80.346,80.4826,80.346,80.3558,500.0
2012-09-12 14:35:00,82.45,82.45,82.28,82.29,1600.0,80.4631,80.4631,80.2972,80.307,1600.0
2012-09-12 14:40:00,82.35,82.38,82.25,82.35,3000.0,80.3655,80.3948,80.2679,80.3655,3000.0
2012-09-12 14:45:00,82.44,82.47,82.29,82.34,1200.0,80.4534,80.4826,80.307,80.3558,1200.0
2012-09-12 14:50:00,82.32,82.4,82.28,82.29,1900.0,80.3363,80.4143,80.2972,80.307,1900.0
2012-09-12 14:55:00,82.35,82.42,82.34,82.36,1400.0,80.3655,80.4338,80.3558,80.3753,1400.0
2012-09-12 15:00:00,82.46,82.46,82.23,82.28,2700.0,80.4729,80.4729,80.2484,80.2972,2700.0
2012-09-12 15:05:00,82.22,82.34,82.14,82.17,4100.0,80.2387,80.3558,80.1606,80.1899,4100.0
2012-09-12 15:10:00,82.14,82.17,81.95,82.11,4800.0,80.1606,80.1899,79.9752,80.1313,4800.0
2012-09-12 15:15:00,82.19,82.49,82.07,82.44,7300.0,80.2094,80.5022,80.0923,80.4534,7300.0
2012-09-12 15:20:00,82.48,82.48,82.13,82.14,6600.0,80.4924,80.4924,80.1508,80.1606,6600.0
2012-09-12 15:25:00,82.17,82.42,82.17,82.41,5200.0,80.1899,80.4338,80.1899,80.4241,5200.0
2012-09-12 15:30:00,82.37,82.38,82.22,82.23,2500.0,80.385,80.3948,80.2387,80.2484,2500.0
2012-09-12 15:35:00,82.29,82.67,82.29,82.54,7200.0,80.307,80.6778,80.307,80.551,7200.0
2012-09-12 15:40:00,82.52,82.61,82.51,82.53,4800.0,80.5314,80.6193,80.5217,80.5412,4800.0
2012-09-12 15:45:00,82.51,82.55,82.35,82.42,4400.0,80.5217,80.5607,80.3655,80.4338,4400.0
2012-09-12 15:50:00,82.43,82.48,82.37,82.4,3200.0,80.4436,80.4924,80.385,80.4143,3200.0
2012-09-12 15:55:00,82.35,82.64,82.35,82.53,4900.0,80.3655,80.6485,80.3655,80.5412,4900.0
2012-09-13 09:30:00,82.99,82.99,82.4,82.45,2100.0,80.9901,80.9901,80.4143,80.4631,2100.0
2012-09-13 09:35:00,82.44,82.74,82.0,82.2,14100.0,80.4534,80.7461,80.024,80.2191,14100.0
2012-09-13 09:40:00,82.33,82.37,82.14,82.17,2200.0,80.346,80.385,80.1606,80.1899,2200.0
2012-09-13 09:45:00,82.12,82.45,82.0,82.31,8500.0,80.1411,80.4631,80.024,80.3265,8500.0
2012-09-13 09:50:00,82.34,82.43,82.34,82.43,300.0,80.3558,80.4436,80.3558,80.4436,300.0
2012-09-13 09:55:00,82.43,82.49,82.29,82.29,2200.0,80.4436,80.5022,80.307,80.307,2200.0
2012-09-13 10:00:00,82.53,82.93,82.44,82.92,2000.0,80.5412,80.9316,80.4534,80.9218,2000.0
2012-09-13 10:05:00,82.82,82.87,82.62,82.64,3000.0,80.8242,80.873,80.629,80.6485,3000.0
2012-09-13 10:10:00,82.78,82.79,82.61,82.61,700.0,80.7852,80.7949,80.6193,80.6193,700.0
2012-09-13 10:15:00,82.67,82.69,82.67,82.69,200.0,80.6778,80.6973,80.6778,80.6973,200.0
2012-09-13 10:20:00,82.68,82.69,82.53,82.57,5400.0,80.6876,80.6973,80.5412,80.5802,5400.0
2012-09-13 10:25:00,82.56,82.59,82.09,82.26,2900.0,80.5705,80.5997,80.1118,80.2777,2900.0
2012-09-13 10:30:00,81.94,82.0,81.94,82.0,1300.0,79.9654,80.024,79.9654,80.024,1300.0
2012-09-13 10:35:00,81.99,82.1,81.86,81.86,2300.0,80.0142,80.1216,79.8873,79.8873,2300.0
2012-09-13 10:40:00,81.99,81.99,81.93,81.93,400.0,80.0142,80.0142,79.9557,79.9557,400.0
2012-09-13 10:45:00,81.8,81.95,81.8,81.93,1200.0,79.8288,79.9752,79.8288,79.9557,1200.0
2012-09-13 10:50:00,81.93,82.19,81.93,82.18,400.0,79.9557,80.2094,79.9557,80.1996,400.0
2012-09-13 10:55:00,82.03,82.17,81.88,81.98,3800.0,80.0532,80.1899,79.9069,80.0044,3800.0
2012-09-13 11:00:00,81.98,82.11,81.9,82.11,1300.0,80.0044,80.1313,79.9264,80.1313,1300.0
2012-09-13 11:05:00,82.12,82.12,82.1,82.1,200.0,80.1411,80.1411,80.1216,80.1216,200.0
2012-09-13 11:10:00,82.1,82.1,82.1,82.1,0.0,80.1216,80.1216,80.1216,80.1216,0.0
2012-09-13 11:15:00,82.45,82.45,82.34,82.34,200.0,80.4631,80.4631,80.3558,80.3558,200.0
2012-09-13 11:20:00,82.47,82.48,82.41,82.48,1200.0,80.4826,80.4924,80.4241,80.4924,1200.0
2012-09-13 11:25:00,82.66,82.67,82.5,82.5,900.0,80.6681,80.6778,80.5119,80.5119,900.0
2012-09-13 11:30:00,82.46,82.46,82.31,82.35,1700.0,80.4729,80.4729,80.3265,80.3655,1700.0
2012-09-13 11:35:00,82.29,82.29,82.17,82.25,1200.0,80.307,80.307,80.1899,80.2679,1200.0
2012-09-13 11:40:00,82.46,82.46,82.33,82.33,700.0,80.4729,80.4729,80.346,80.346,700.0
2012-09-13 11:45:00,82.32,82.32,82.12,82.19,1200.0,80.3363,80.3363,80.1411,80.2094,1200.0
2012-09-13 11:50:00,82.3,82.3,82.2,82.21,300.0,80.3167,80.3167,80.2191,80.2289,300.0
2012-09-13 11:55:00,82.15,82.29,82.08,82.27,7800.0,80.1704,80.307,80.102,80.2875,7800.0
2012-09-13 12:00:00,82.23,82.23,82.06,82.17,2500.0,80.2484,80.2484,80.0825,80.1899,2500.0
2012-09-13 12:05:00,82.17,82.46,82.17,82.44,1400.0,80.1899,80.4729,80.1899,80.4534,1400.0
2012-09-13 12:10:00,82.47,82.47,82.36,82.44,800.0,80.4826,80.4826,80.3753,80.4534,800.0
2012-09-13 12:15:00,82.47,82.47,82.38,82.44,1300.0,80.4826,80.4826,80.3948,80.4534,1300.0
2012-09-13 12:20:00,82.32,82.32,82.32,82.32,100.0,80.3363,80.3363,80.3363,80.3363,100.0
2012-09-13 12:25:00,82.32,82.81,81.97,82.21,4600.0,80.3363,80.8144,79.9947,80.2289,4600.0
2012-09-13 12:30:00,82.37,83.2,82.29,82.86,3300.0,80.385,81.195,80.307,80.8632,3300.0
2012-09-13 12:35:00,82.48,82.8,82.23,82.67,1600.0,80.4924,80.8047,80.2484,80.6778,1600.0
2012-09-13 12:40:00,82.81,83.18,82.81,82.88,1800.0,80.8144,81.1755,80.8144,80.8828,1800.0
2012-09-13 12:45:00,82.87,83.18,82.74,83.07,8900.0,80.873,81.1755,80.7461,81.0682,8900.0
2012-09-13 12:50:00,83.0,83.25,82.59,82.6,4000.0,80.9999,81.2438,80.5997,80.6095,4000.0
2012-09-13 12:55:00,82.76,82.84,82.6,82.7,5300.0,80.7657,80.8437,80.6095,80.7071,5300.0
2012-09-13 13:00:00,82.71,83.25,82.69,83.25,4100.0,80.7169,81.2438,80.6973,81.2438,4100.0
2012-09-13 13:05:00,83.15,83.34,83.03,83.2,17100.0,81.1463,81.3317,81.0291,81.195,17100.0
2012-09-13 13:10:00,83.32,83.6,83.1,83.38,12500.0,81.3122,81.5854,81.0975,81.3707,12500.0
2012-09-13 13:15:00,83.38,83.67,83.08,83.4,19600.0,81.3707,81.6537,81.0779,81.3902,19600.0
2012-09-13 13:20:00,83.34,83.93,83.22,83.93,4500.0,81.3317,81.9075,81.2146,81.9075,4500.0
2012-09-13 13:25:00,83.92,84.28,83.84,84.28,9100.0,81.8977,82.249,81.8196,82.249,9100.0
2012-09-13 13:30:00,84.29,84.83,84.28,84.37,26700.0,82.2588,82.7858,82.249,82.3369,26700.0
2012-09-13 13:35:00,84.22,84.27,84.03,84.03,4100.0,82.1905,82.2393,82.005,82.005,4100.0
2012-09-13 13:40:00,83.88,84.03,83.29,83.43,6400.0,81.8587,82.005,81.2829,81.4195,6400.0
2012-09-13 13:45:00,83.42,83.61,83.28,83.4,8200.0,81.4097,81.5952,81.2731,81.3902,8200.0
2012-09-13 13:50:00,83.4,83.4,83.01,83.01,6900.0,81.3902,81.3902,81.0096,81.0096,6900.0
2012-09-13 13:55:00,83.1,83.1,82.82,82.82,1900.0,81.0975,81.0975,80.8242,80.8242,1900.0
2012-09-13 14:00:00,82.79,83.66,82.74,83.53,4200.0,80.7949,81.644,80.7461,81.5171,4200.0
2012-09-13 14:05:00,83.53,83.77,83.3,83.47,5100.0,81.5171,81.7513,81.2926,81.4585,5100.0
2012-09-13 14:10:00,83.52,83.9,83.41,83.81,3000.0,81.5073,81.8782,81.4,81.7903,3000.0
2012-09-13 14:15:00,83.84,83.84,83.51,83.75,3400.0,81.8196,81.8196,81.4976,81.7318,3400.0
2012-09-13 14:20:00,83.66,83.94,83.66,83.82,4000.0,81.644,81.9172,81.644,81.8001,4000.0
2012-09-13 14:25:00,83.78,84.0,83.78,83.92,4700.0,81.7611,81.9758,81.7611,81.8977,4700.0
2012-09-13 14:30:00,83.92,83.97,83.59,83.59,1800.0,81.8977,81.9465,81.5757,81.5757,1800.0
2012-09-13 14:35:00,83.54,83.71,83.47,83.66,1500.0,81.5269,81.6928,81.4585,81.644,1500.0
2012-09-13 14:40:00,83.53,83.85,83.53,83.85,4100.0,81.5171,81.8294,81.5171,81.8294,4100.0
2012-09-13 14:45:00,83.87,84.15,83.82,84.15,5900.0,81.8489,82.1222,81.8001,82.1222,5900.0
2012-09-13 14:50:00,84.12,84.14,83.93,84.0,3900.0,82.0929,82.1124,81.9075,81.9758,3900.0
2012-09-13 14:55:00,83.94,84.09,83.81,84.09,6200.0,81.9172,82.0636,81.7903,82.0636,6200.0
2012-09-13 15:00:00,84.07,84.21,83.93,84.21,6900.0,82.0441,82.1807,81.9075,82.1807,6900.0
2012-09-13 15:05:00,84.23,84.26,84.06,84.19,5200.0,82.2002,82.2295,82.0343,82.1612,5200.0
2012-09-13 15:10:00,84.19,84.38,84.19,84.38,8400.0,82.1612,82.3466,82.1612,82.3466,8400.0
2012-09-13 15:15:00,84.28,84.33,84.19,84.24,7800.0,82.249,82.2978,82.1612,82.21,7800.0
2012-09-13 15:20:00,84.22,84.4,84.2,84.3,4800.0,82.1905,82.3661,82.171,82.2685,4800.0
2012-09-13 15:25:00,84.37,84.46,84.33,84.42,3700.0,82.3369,82.4247,82.2978,82.3856,3700.0
2012-09-13 15:30:00,84.41,84.46,84.25,84.41,9600.0,82.3759,82.4247,82.2197,82.3759,9600.0
2012-09-13 15:35:00,84.33,84.62,84.33,84.42,12800.0,82.2978,82.5808,82.2978,82.3856,12800.0
2012-09-13 15:40:00,84.46,84.48,84.28,84.33,7500.0,82.4247,82.4442,82.249,82.2978,7500.0
2012-09-13 15:45:00,84.3,84.5,84.28,84.43,13400.0,82.2685,82.4637,82.249,82.3954,13400.0
2012-09-13 15:50:00,84.38,84.43,84.02,84.09,19700.0,82.3466,82.3954,81.9953,82.0636,19700.0
2012-09-13 15:55:00,84.04,84.5,83.74,84.5,57000.0,82.0148,82.4637,81.722,82.4637,57000.0
2012-09-14 09:30:00,84.43,86.49,84.4,86.47,23900.0,82.3954,84.4058,82.3661,84.3862,23900.0
2012-09-14 09:35:00,86.45,86.51,85.42,86.46,11100.0,84.3667,84.4253,83.3616,84.3765,11100.0
2012-09-14 09:40:00,86.45,87.75,86.33,87.59,18700.0,84.3667,85.6354,84.2496,85.4793,18700.0
2012-09-14 09:45:00,87.75,87.98,87.37,87.7,35600.0,85.6354,85.8599,85.2646,85.5866,35600.0
2012-09-14 09:50:00,87.61,87.75,87.5,87.74,12500.0,85.4988,85.6354,85.3914,85.6256,12500.0
2012-09-14 09:55:00,87.73,87.75,87.55,87.73,15600.0,85.6159,85.6354,85.4402,85.6159,15600.0
2012-09-14 10:00:00,87.73,87.78,87.61,87.78,8400.0,85.6159,85.6647,85.4988,85.6647,8400.0
2012-09-14 10:05:00,87.7,88.39,87.69,88.38,16200.0,85.5866,86.26,85.5768,86.2502,16200.0
2012-09-14 10:10:00,88.11,89.08,88.06,89.0,24200.0,85.9867,86.9334,85.9379,86.8553,24200.0
2012-09-14 10:15:00,88.92,89.5,88.9,89.39,47900.0,86.7772,87.3432,86.7577,87.2359,47900.0
2012-09-14 10:20:00,89.33,89.39,89.05,89.25,25800.0,87.1773,87.2359,86.9041,87.0993,25800.0
2012-09-14 10:25:00,89.11,89.39,88.9,89.01,26300.0,86.9626,87.2359,86.7577,86.865,26300.0
2012-09-14 10:30:00,89.01,89.12,88.21,88.38,12300.0,86.865,86.9724,86.0843,86.2502,12300.0
2012-09-14 10:35:00,88.55,88.55,88.19,88.48,18900.0,86.4161,86.4161,86.0648,86.3478,18900.0
2012-09-14 10:40:00,88.46,88.5,88.2,88.31,17800.0,86.3283,86.3673,86.0746,86.1819,17800.0
2012-09-14 10:45:00,88.4,88.41,87.89,88.09,24200.0,86.2697,86.2795,85.772,85.9672,24200.0
2012-09-14 10:50:00,87.95,88.3,87.95,88.09,9300.0,85.8306,86.1721,85.8306,85.9672,9300.0
2012-09-14 10:55:00,88.13,88.31,87.88,88.24,6500.0,86.0062,86.1819,85.7623,86.1136,6500.0
2012-09-14 11:00:00,88.28,88.52,88.28,88.5,10400.0,86.1526,86.3868,86.1526,86.3673,10400.0
2012-09-14 11:05:00,88.54,88.75,88.5,88.75,12800.0,86.4064,86.6113,86.3673,86.6113,12800.0
2012-09-14 11:10:00,88.75,89.15,88.75,89.15,12600.0,86.6113,87.0017,86.6113,87.0017,12600.0
2012-09-14 11:15:00,89.12,89.21,88.79,89.21,16300.0,86.9724,87.0602,86.6503,87.0602,16300.0
2012-09-14 11:20:00,89.2,89.3,88.91,88.92,23300.0,87.0505,87.1481,86.7674,86.7772,23300.0
2012-09-14 11:25:00,89.12,89.33,89.05,89.25,13200.0,86.9724,87.1773,86.9041,87.0993,13200.0
2012-09-14 11:30:00,89.25,89.27,88.99,89.22,5100.0,87.0993,87.1188,86.8455,87.07,5100.0
2012-09-14 11:35:00,89.16,89.29,89.06,89.1,10700.0,87.0114,87.1383,86.9138,86.9529,10700.0
2012-09-14 11:40:00,89.15,89.28,88.95,89.22,22200.0,87.0017,87.1285,86.8065,87.07,22200.0
2012-09-14 11:45:00,89.22,89.27,89.06,89.23,9600.0,87.07,87.1188,86.9138,87.0797,9600.0
2012-09-14 11:50:00,89.18,89.25,88.91,88.91,3600.0,87.0309,87.0993,86.7674,86.7674,3600.0
2012-09-14 11:55:00,88.98,88.99,88.65,88.8,29500.0,86.8358,86.8455,86.5137,86.6601,29500.0
2012-09-14 12:00:00,88.87,88.95,88.71,88.9,3700.0,86.7284,86.8065,86.5723,86.7577,3700.0
2012-09-14 12:05:00,88.72,88.96,88.72,88.84,14900.0,86.582,86.8162,86.582,86.6991,14900.0
2012-09-14 12:10:00,88.81,88.86,88.62,88.82,18700.0,86.6699,86.7187,86.4844,86.6796,18700.0
2012-09-14 12:15:00,88.78,88.83,88.63,88.72,4400.0,86.6406,86.6894,86.4942,86.582,4400.0
2012-09-14 12:20:00,88.71,88.95,88.71,88.95,4000.0,86.5723,86.8065,86.5723,86.8065,4000.0
2012-09-14 12:25:00,88.96,89.0,88.74,89.0,15600.0,86.8162,86.8553,86.6015,86.8553,15600.0
2012-09-14 12:30:00,88.99,89.11,88.86,89.11,9000.0,86.8455,86.9626,86.7187,86.9626,9000.0
2012-09-14 12:35:00,89.02,89.09,88.89,88.89,4100.0,86.8748,86.9431,86.7479,86.7479,4100.0
2012-09-14 12:40:00,88.9,89.1,88.9,89.04,1800.0,86.7577,86.9529,86.7577,86.8943,1800.0
2012-09-14 12:45:00,89.09,89.09,88.87,88.88,2900.0,86.9431,86.9431,86.7284,86.7382,2900.0
2012-09-14 12:50:00,88.92,89.02,88.81,89.02,1800.0,86.7772,86.8748,86.6699,86.8748,1800.0
2012-09-14 12:55:00,89.03,89.2,88.95,89.05,4500.0,86.8846,87.0505,86.8065,86.9041,4500.0
2012-09-14 13:00:00,89.0,89.06,88.99,89.04,1200.0,86.8553,86.9138,86.8455,86.8943,1200.0
2012-09-14 13:05:00,88.96,89.03,88.84,88.86,4800.0,86.8162,86.8846,86.6991,86.7187,4800.0
2012-09-14 13:10:00,88.77,88.89,88.57,88.58,3600.0,86.6308,86.7479,86.4356,86.4454,3600.0
2012-09-14 13:15:00,88.58,88.64,88.5,88.56,4100.0,86.4454,86.504,86.3673,86.4259,4100.0
2012-09-14 13:20:00,88.53,88.98,88.53,88.76,10900.0,86.3966,86.8358,86.3966,86.6211,10900.0
2012-09-14 13:25:00,88.63,88.8,88.47,88.7,8000.0,86.4942,86.6601,86.3381,86.5625,8000.0
2012-09-14 13:30:00,88.7,89.09,88.7,89.04,9600.0,86.5625,86.9431,86.5625,86.8943,9600.0
2012-09-14 13:35:00,89.02,89.02,88.77,88.82,6200.0,86.8748,86.8748,86.6308,86.6796,6200.0
2012-09-14 13:40:00,88.94,89.0,88.81,88.83,7300.0,86.7967,86.8553,86.6699,86.6894,7300.0
2012-09-14 13:45:00,88.87,89.0,88.8,88.89,3900.0,86.7284,86.8553,86.6601,86.7479,3900.0
2012-09-14 13:50:00,88.87,89.09,88.87,89.09,10000.0,86.7284,86.9431,86.7284,86.9431,10000.0
2012-09-14 13:55:00,89.09,89.13,89.0,89.11,3800.0,86.9431,86.9821,86.8553,86.9626,3800.0
2012-09-14 14:00:00,89.1,89.29,89.01,89.29,9300.0,86.9529,87.1383,86.865,87.1383,9300.0
2012-09-14 14:05:00,89.27,89.33,89.13,89.18,10400.0,87.1188,87.1773,86.9821,87.0309,10400.0
2012-09-14 14:10:00,89.23,89.31,89.08,89.24,8700.0,87.0797,87.1578,86.9334,87.0895,8700.0
2012-09-14 14:15:00,89.28,89.32,89.1,89.2,6700.0,87.1285,87.1676,86.9529,87.0505,6700.0
2012-09-14 14:20:00,89.16,89.63,89.11,89.57,23000.0,87.0114,87.4701,86.9626,87.4115,23000.0
2012-09-14 14:25:00,89.62,89.77,89.62,89.72,5800.0,87.4603,87.6067,87.4603,87.5579,5800.0
2012-09-14 14:30:00,89.7,89.78,89.67,89.73,6300.0,87.5384,87.6165,87.5091,87.5677,6300.0
2012-09-14 14:35:00,89.73,89.73,89.59,89.59,10100.0,87.5677,87.5677,87.4311,87.4311,10100.0
2012-09-14 14:40:00,89.6,89.63,89.48,89.54,4600.0,87.4408,87.4701,87.3237,87.3823,4600.0
2012-09-14 14:45:00,89.53,89.66,89.32,89.42,10700.0,87.3725,87.4994,87.1676,87.2652,10700.0
2012-09-14 14:50:00,89.49,89.54,89.34,89.54,7200.0,87.3335,87.3823,87.1871,87.3823,7200.0
2012-09-14 14:55:00,89.51,89.68,89.46,89.66,7100.0,87.353,87.5189,87.3042,87.4994,7100.0
2012-09-14 15:00:00,89.62,89.64,89.34,89.39,7700.0,87.4603,87.4799,87.1871,87.2359,7700.0
2012-09-14 15:05:00,89.36,89.42,89.34,89.35,8300.0,87.2066,87.2652,87.1871,87.1968,8300.0
2012-09-14 15:10:00,89.35,89.35,89.25,89.3,11200.0,87.1968,87.1968,87.0993,87.1481,11200.0
2012-09-14 15:15:00,89.26,89.34,88.98,89.28,12800.0,87.109,87.1871,86.8358,87.1285,12800.0
2012-09-14 15:20:00,89.28,89.36,89.05,89.05,10800.0,87.1285,87.2066,86.9041,86.9041,10800.0
2012-09-14 15:25:00,89.09,89.16,88.88,89.05,16300.0,86.9431,87.0114,86.7382,86.9041,16300.0
2012-09-14 15:30:00,89.0,89.06,88.78,88.94,10200.0,86.8553,86.9138,86.6406,86.7967,10200.0
2012-09-14 15:35:00,88.93,89.16,88.93,88.98,15400.0,86.787,87.0114,86.787,86.8358,15400.0
2012-09-14 15:40:00,89.03,89.26,88.83,88.85,16900.0,86.8846,87.109,86.6894,86.7089,16900.0
2012-09-14 15:45:00,88.84,88.91,88.6,88.71,22700.0,86.6991,86.7674,86.4649,86.5723,22700.0
2012-09-14 15:50:00,88.67,88.99,88.54,88.54,25400.0,86.5332,86.8455,86.4064,86.4064,25400.0
2012-09-14 15:55:00,88.53,88.72,88.46,88.5,45700.0,86.3966,86.582,86.3283,86.3673,45700.0
2012-09-17 09:30:00,89.98,89.98,88.8,88.99,14900.0,87.8117,87.8117,86.6601,86.8455,14900.0
2012-09-17 09:35:00,88.7,88.84,87.98,88.14,3000.0,86.5625,86.6991,85.8599,86.016,3000.0
2012-09-17 09:40:00,87.97,88.04,87.66,88.03,2900.0,85.8501,85.9184,85.5476,85.9087,2900.0
2012-09-17 09:45:00,87.96,87.99,87.7,87.7,2800.0,85.8403,85.8696,85.5866,85.5866,2800.0
2012-09-17 09:50:00,87.65,88.02,87.65,88.02,2000.0,85.5378,85.8989,85.5378,85.8989,2000.0
2012-09-17 09:55:00,87.92,88.01,87.6,87.79,4900.0,85.8013,85.8891,85.489,85.6744,4900.0
2012-09-17 10:00:00,87.85,87.97,87.71,87.86,3400.0,85.733,85.8501,85.5964,85.7428,3400.0
2012-09-17 10:05:00,87.92,87.92,87.74,87.86,1900.0,85.8013,85.8013,85.6256,85.7428,1900.0
2012-09-17 10:10:00,87.76,87.76,87.36,87.49,7300.0,85.6452,85.6452,85.2548,85.3817,7300.0
2012-09-17 10:15:00,87.63,88.33,87.6,88.29,10400.0,85.5183,86.2014,85.489,86.1624,10400.0
2012-09-17 10:20:00,88.39,88.39,88.12,88.12,800.0,86.26,86.26,85.9965,85.9965,800.0
2012-09-17 10:25:00,88.29,88.38,88.23,88.33,1000.0,86.1624,86.2502,86.1038,86.2014,1000.0
2012-09-17 10:30:00,88.41,88.44,88.32,88.42,2000.0,86.2795,86.3088,86.1917,86.2893,2000.0
2012-09-17 10:35:00,88.36,88.4,88.06,88.15,7100.0,86.2307,86.2697,85.9379,86.0258,7100.0
2012-09-17 10:40:00,87.97,87.97,87.86,87.95,400.0,85.8501,85.8501,85.7428,85.8306,400.0
2012-09-17 10:45:00,87.94,88.31,87.94,88.15,2500.0,85.8208,86.1819,85.8208,86.0258,2500.0
2012-09-17 10:50:00,88.06,88.2,87.96,88.2,6900.0,85.9379,86.0746,85.8403,86.0746,6900.0
2012-09-17 10:55:00,88.15,88.35,88.15,88.34,2700.0,86.0258,86.2209,86.0258,86.2112,2700.0
2012-09-17 11:00:00,88.34,88.34,88.25,88.29,4500.0,86.2112,86.2112,86.1234,86.1624,4500.0
2012-09-17 11:05:00,88.25,88.25,88.14,88.16,2000.0,86.1234,86.1234,86.016,86.0355,2000.0
2012-09-17 11:10:00,88.05,88.33,88.05,88.3,5200.0,85.9282,86.2014,85.9282,86.1721,5200.0
2012-09-17 11:15:00,88.2,88.34,88.19,88.33,12100.0,86.0746,86.2112,86.0648,86.2014,12100.0
2012-09-17 11:20:00,88.23,88.36,88.16,88.35,9500.0,86.1038,86.2307,86.0355,86.2209,9500.0
2012-09-17 11:25:00,88.38,88.49,88.36,88.36,1000.0,86.2502,86.3576,86.2307,86.2307,1000.0
2012-09-17 11:30:00,88.3,88.4,88.22,88.22,3400.0,86.1721,86.2697,86.0941,86.0941,3400.0
2012-09-17 11:35:00,88.17,88.18,88.17,88.17,700.0,86.0453,86.055,86.0453,86.0453,700.0
2012-09-17 11:40:00,88.21,88.22,88.21,88.22,1100.0,86.0843,86.0941,86.0843,86.0941,1100.0
2012-09-17 11:45:00,88.22,88.23,87.99,88.0,5600.0,86.0941,86.1038,85.8696,85.8794,5600.0
2012-09-17 11:50:00,88.0,88.26,88.0,88.14,10000.0,85.8794,86.1331,85.8794,86.016,10000.0
2012-09-17 11:55:00,88.01,88.14,87.99,88.14,1100.0,85.8891,86.016,85.8696,86.016,1100.0
2012-09-17 12:00:00,88.05,88.21,88.02,88.06,9600.0,85.9282,86.0843,85.8989,85.9379,9600.0
2012-09-17 12:05:00,88.07,88.22,88.05,88.2,11000.0,85.9477,86.0941,85.9282,86.0746,11000.0
2012-09-17 12:10:00,88.2,88.34,88.2,88.33,4600.0,86.0746,86.2112,86.0746,86.2014,4600.0
2012-09-17 12:15:00,88.38,88.38,88.27,88.28,400.0,86.2502,86.2502,86.1429,86.1526,400.0
2012-09-17 12:20:00,88.23,88.44,88.17,88.44,11600.0,86.1038,86.3088,86.0453,86.3088,11600.0
2012-09-17 12:25:00,88.43,88.49,88.42,88.48,5100.0,86.299,86.3576,86.2893,86.3478,5100.0
2012-09-17 12:30:00,88.46,88.7,88.42,88.66,4100.0,86.3283,86.5625,86.2893,86.5235,4100.0
2012-09-17 12:35:00,88.59,88.86,88.57,88.75,7500.0,86.4552,86.7187,86.4356,86.6113,7500.0
2012-09-17 12:40:00,88.77,89.03,88.77,88.88,11900.0,86.6308,86.8846,86.6308,86.7382,11900.0
2012-09-17 12:45:00,88.88,88.97,88.78,88.85,900.0,86.7382,86.826,86.6406,86.7089,900.0
2012-09-17 12:50:00,88.86,88.96,88.65,88.65,2200.0,86.7187,86.8162,86.5137,86.5137,2200.0
2012-09-17 12:55:00,88.55,88.77,88.45,88.59,3200.0,86.4161,86.6308,86.3185,86.4552,3200.0
2012-09-17 13:00:00,88.53,88.64,88.35,88.35,700.0,86.3966,86.504,86.2209,86.2209,700.0
2012-09-17 13:05:00,88.4,88.4,88.2,88.2,1600.0,86.2697,86.2697,86.0746,86.0746,1600.0
2012-09-17 13:10:00,88.19,88.4,88.19,88.35,3100.0,86.0648,86.2697,86.0648,86.2209,3100.0
2012-09-17 13:15:00,88.36,88.38,88.25,88.38,7300.0,86.2307,86.2502,86.1234,86.2502,7300.0
2012-09-17 13:20:00,88.34,88.41,88.34,88.37,2300.0,86.2112,86.2795,86.2112,86.2405,2300.0
2012-09-17 13:25:00,88.41,88.41,88.19,88.19,1300.0,86.2795,86.2795,86.0648,86.0648,1300.0
2012-09-17 13:30:00,88.18,88.34,88.18,88.24,1600.0,86.055,86.2112,86.055,86.1136,1600.0
2012-09-17 13:35:00,88.32,88.35,88.3,88.35,400.0,86.1917,86.2209,86.1721,86.2209,400.0
2012-09-17 13:40:00,88.27,88.3,88.23,88.23,1700.0,86.1429,86.1721,86.1038,86.1038,1700.0
2012-09-17 13:45:00,88.23,88.27,88.23,88.24,400.0,86.1038,86.1429,86.1038,86.1136,400.0
2012-09-17 13:50:00,88.22,88.22,88.0,88.0,10500.0,86.0941,86.0941,85.8794,85.8794,10500.0
2012-09-17 13:55:00,88.0,88.05,87.99,88.04,700.0,85.8794,85.9282,85.8696,85.9184,700.0
2012-09-17 14:00:00,88.01,88.11,87.99,88.0,2200.0,85.8891,85.9867,85.8696,85.8794,2200.0
2012-09-17 14:05:00,88.0,88.05,87.94,88.0,3700.0,85.8794,85.9282,85.8208,85.8794,3700.0
2012-09-17 14:10:00,88.0,88.13,88.0,88.12,2600.0,85.8794,86.0062,85.8794,85.9965,2600.0
2012-09-17 14:15:00,88.08,88.09,87.92,87.96,1100.0,85.9575,85.9672,85.8013,85.8403,1100.0
2012-09-17 14:20:00,88.04,88.23,88.0,88.09,1600.0,85.9184,86.1038,85.8794,85.9672,1600.0
2012-09-17 14:25:00,88.21,88.25,88.13,88.15,800.0,86.0843,86.1234,86.0062,86.0258,800.0
2012-09-17 14:30:00,88.02,88.12,87.9,87.99,1400.0,85.8989,85.9965,85.7818,85.8696,1400.0
2012-09-17 14:35:00,88.01,88.05,87.94,88.03,3600.0,85.8891,85.9282,85.8208,85.9087,3600.0
2012-09-17 14:40:00,88.0,88.0,87.95,88.0,2400.0,85.8794,85.8794,85.8306,85.8794,2400.0
2012-09-17 14:45:00,88.02,88.05,88.02,88.04,600.0,85.8989,85.9282,85.8989,85.9184,600.0
2012-09-17 14:50:00,88.0,88.0,87.94,87.94,1400.0,85.8794,85.8794,85.8208,85.8208,1400.0
2012-09-17 14:55:00,88.0,88.0,87.91,87.98,2800.0,85.8794,85.8794,85.7915,85.8599,2800.0
2012-09-17 15:00:00,87.91,88.05,87.91,88.05,6200.0,85.7915,85.9282,85.7915,85.9282,6200.0
2012-09-17 15:05:00,88.02,88.37,88.02,88.37,7200.0,85.8989,86.2405,85.8989,86.2405,7200.0
2012-09-17 15:10:00,88.3,88.37,88.1,88.13,5500.0,86.1721,86.2405,85.977,86.0062,5500.0
2012-09-17 15:15:00,88.1,88.17,88.07,88.12,4000.0,85.977,86.0453,85.9477,85.9965,4000.0
2012-09-17 15:20:00,88.06,88.17,88.01,88.17,5000.0,85.9379,86.0453,85.8891,86.0453,5000.0
2012-09-17 15:25:00,88.14,88.39,88.14,88.33,9800.0,86.016,86.26,86.016,86.2014,9800.0
2012-09-17 15:30:00,88.28,88.37,88.26,88.32,4500.0,86.1526,86.2405,86.1331,86.1917,4500.0
2012-09-17 15:35:00,88.32,88.48,88.2,88.48,4600.0,86.1917,86.3478,86.0746,86.3478,4600.0
2012-09-17 15:40:00,88.42,88.42,88.23,88.23,6800.0,86.2893,86.2893,86.1038,86.1038,6800.0
2012-09-17 15:45:00,88.22,88.45,88.22,88.41,8800.0,86.0941,86.3185,86.0941,86.2795,8800.0
2012-09-17 15:50:00,88.39,88.52,88.2,88.52,24800.0,86.26,86.3868,86.0746,86.3868,24800.0
2012-09-17 15:55:00,88.5,88.66,88.4,88.5,18200.0,86.3673,86.5235,86.2697,86.3673,18200.0
2012-09-18 09:30:00,87.68,88.42,87.68,87.89,10200.0,85.5671,86.2893,85.5671,85.772,10200.0
2012-09-18 09:35:00,88.06,88.06,87.82,87.83,3200.0,85.9379,85.9379,85.7037,85.7135,3200.0
2012-09-18 09:40:00,87.86,88.89,87.86,88.87,6200.0,85.7428,86.7479,85.7428,86.7284,6200.0
2012-09-18 09:45:00,88.9,88.9,88.58,88.58,900.0,86.7577,86.7577,86.4454,86.4454,900.0
2012-09-18 09:50:00,88.55,88.71,88.55,88.69,1900.0,86.4161,86.5723,86.4161,86.5528,1900.0
2012-09-18 09:55:00,88.7,88.7,88.34,88.48,3000.0,86.5625,86.5625,86.2112,86.3478,3000.0
2012-09-18 10:00:00,88.53,88.7,88.5,88.5,2500.0,86.3966,86.5625,86.3673,86.3673,2500.0
2012-09-18 10:05:00,88.38,88.49,88.0,88.17,3100.0,86.2502,86.3576,85.8794,86.0453,3100.0
2012-09-18 10:10:00,88.15,88.3,88.15,88.19,1500.0,86.0258,86.1721,86.0258,86.0648,1500.0
2012-09-18 10:15:00,88.21,88.21,88.01,88.02,2500.0,86.0843,86.0843,85.8891,85.8989,2500.0
2012-09-18 10:20:00,88.11,88.15,88.01,88.01,3000.0,85.9867,86.0258,85.8891,85.8891,3000.0
2012-09-18 10:25:00,88.01,88.15,87.81,88.15,6500.0,85.8891,86.0258,85.694,86.0258,6500.0
2012-09-18 10:30:00,88.1,88.1,87.92,88.07,15200.0,85.977,85.977,85.8013,85.9477,15200.0
2012-09-18 10:35:00,88.1,88.28,87.99,87.99,16400.0,85.977,86.1526,85.8696,85.8696,16400.0
2012-09-18 10:40:00,87.93,88.08,87.88,88.08,600.0,85.8111,85.9575,85.7623,85.9575,600.0
2012-09-18 10:45:00,88.08,88.08,87.87,87.87,2400.0,85.9575,85.9575,85.7525,85.7525,2400.0
2012-09-18 10:50:00,87.96,88.1,87.96,87.98,3900.0,85.8403,85.977,85.8403,85.8599,3900.0
2012-09-18 10:55:00,88.09,88.26,88.04,88.19,2300.0,85.9672,86.1331,85.9184,86.0648,2300.0
2012-09-18 11:00:00,88.29,88.29,88.15,88.15,2400.0,86.1624,86.1624,86.0258,86.0258,2400.0
2012-09-18 11:05:00,87.98,88.11,87.98,88.09,400.0,85.8599,85.9867,85.8599,85.9672,400.0
2012-09-18 11:10:00,88.17,88.31,88.16,88.27,1200.0,86.0453,86.1819,86.0355,86.1429,1200.0
2012-09-18 11:15:00,88.25,88.29,88.07,88.24,16500.0,86.1234,86.1624,85.9477,86.1136,16500.0
2012-09-18 11:20:00,88.29,88.29,88.17,88.24,700.0,86.1624,86.1624,86.0453,86.1136,700.0
2012-09-18 11:25:00,88.29,88.39,88.22,88.22,2900.0,86.1624,86.26,86.0941,86.0941,2900.0
2012-09-18 11:30:00,88.21,88.32,88.12,88.23,13000.0,86.0843,86.1917,85.9965,86.1038,13000.0
2012-09-18 11:35:00,88.39,88.41,88.22,88.22,13800.0,86.26,86.2795,86.0941,86.0941,13800.0
2012-09-18 11:40:00,88.25,88.25,88.03,88.03,3200.0,86.1234,86.1234,85.9087,85.9087,3200.0
2012-09-18 11:45:00,88.02,88.1,88.01,88.01,2400.0,85.8989,85.977,85.8891,85.8891,2400.0
2012-09-18 11:50:00,88.03,88.1,87.85,88.1,7200.0,85.9087,85.977,85.733,85.977,7200.0
2012-09-18 11:55:00,88.03,88.32,87.95,88.2,11000.0,85.9087,86.1917,85.8306,86.0746,11000.0
2012-09-18 12:00:00,88.23,88.23,88.12,88.12,800.0,86.1038,86.1038,85.9965,85.9965,800.0
2012-09-18 12:05:00,88.07,88.13,88.03,88.07,1500.0,85.9477,86.0062,85.9087,85.9477,1500.0
2012-09-18 12:10:00,87.93,88.0,87.82,87.96,7100.0,85.8111,85.8794,85.7037,85.8403,7100.0
2012-09-18 12:15:00,87.95,88.08,87.87,88.07,9600.0,85.8306,85.9575,85.7525,85.9477,9600.0
2012-09-18 12:20:00,88.02,88.12,87.89,87.94,8500.0,85.8989,85.9965,85.772,85.8208,8500.0
2012-09-18 12:25:00,87.94,88.08,87.91,87.99,8400.0,85.8208,85.9575,85.7915,85.8696,8400.0
2012-09-18 12:30:00,87.98,88.05,87.94,88.03,3600.0,85.8599,85.9282,85.8208,85.9087,3600.0
2012-09-18 12:35:00,87.95,88.09,87.95,88.03,3900.0,85.8306,85.9672,85.8306,85.9087,3900.0
2012-09-18 12:40:00,88.09,88.09,87.99,88.03,3900.0,85.9672,85.9672,85.8696,85.9087,3900.0
2012-09-18 12:45:00,88.03,88.1,87.97,88.04,4700.0,85.9087,85.977,85.8501,85.9184,4700.0
2012-09-18 12:50:00,88.0,88.1,88.0,88.1,1800.0,85.8794,85.977,85.8794,85.977,1800.0
2012-09-18 12:55:00,88.04,88.1,87.95,87.97,3100.0,85.9184,85.977,85.8306,85.8501,3100.0
2012-09-18 13:00:00,87.94,88.0,87.93,87.98,6500.0,85.8208,85.8794,85.8111,85.8599,6500.0
2012-09-18 13:05:00,87.98,88.08,87.91,88.08,10700.0,85.8599,85.9575,85.7915,85.9575,10700.0
2012-09-18 13:10:00,88.06,88.06,87.97,88.04,1300.0,85.9379,85.9379,85.8501,85.9184,1300.0
2012-09-18 13:15:00,88.05,88.15,88.03,88.03,1500.0,85.9282,86.0258,85.9087,85.9087,1500.0
2012-09-18 13:20:00,88.08,88.13,88.08,88.13,200.0,85.9575,86.0062,85.9575,86.0062,200.0
2012-09-18 13:25:00,88.16,88.2,88.12,88.2,1400.0,86.0355,86.0746,85.9965,86.0746,1400.0
2012-09-18 13:30:00,88.18,88.19,88.05,88.05,1400.0,86.055,86.0648,85.9282,85.9282,1400.0
2012-09-18 13:35:00,88.08,88.12,88.04,88.04,1200.0,85.9575,85.9965,85.9184,85.9184,1200.0
2012-09-18 13:40:00,88.03,88.05,87.99,88.05,1800.0,85.9087,85.9282,85.8696,85.9282,1800.0
2012-09-18 13:45:00,88.03,88.12,87.97,87.97,2700.0,85.9087,85.9965,85.8501,85.8501,2700.0
2012-09-18 13:50:00,88.02,88.04,87.94,87.96,8600.0,85.8989,85.9184,85.8208,85.8403,8600.0
2012-09-18 13:55:00,87.96,88.05,87.96,87.99,4900.0,85.8403,85.9282,85.8403,85.8696,4900.0
2012-09-18 14:00:00,88.0,88.1,87.97,88.04,5700.0,85.8794,85.977,85.8501,85.9184,5700.0
2012-09-18 14:05:00,87.99,88.08,87.97,88.07,2300.0,85.8696,85.9575,85.8501,85.9477,2300.0
2012-09-18 14:10:00,88.08,88.14,88.05,88.13,3600.0,85.9575,86.016,85.9282,86.0062,3600.0
2012-09-18 14:15:00,88.13,88.19,88.13,88.19,1000.0,86.0062,86.0648,86.0062,86.0648,1000.0
2012-09-18 14:20:00,88.18,88.49,88.18,88.49,7900.0,86.055,86.3576,86.055,86.3576,7900.0
2012-09-18 14:25:00,88.5,88.72,88.5,88.63,3100.0,86.3673,86.582,86.3673,86.4942,3100.0
2012-09-18 14:30:00,88.54,88.58,88.36,88.36,1900.0,86.4064,86.4454,86.2307,86.2307,1900.0
2012-09-18 14:35:00,88.37,88.59,88.3,88.34,5300.0,86.2405,86.4552,86.1721,86.2112,5300.0
2012-09-18 14:40:00,88.29,88.29,88.25,88.25,300.0,86.1624,86.1624,86.1234,86.1234,300.0
2012-09-18 14:45:00,88.24,88.24,88.06,88.08,1700.0,86.1136,86.1136,85.9379,85.9575,1700.0
2012-09-18 14:50:00,88.09,88.28,88.09,88.14,3600.0,85.9672,86.1526,85.9672,86.016,3600.0
2012-09-18 14:55:00,88.12,88.24,88.07,88.2,3700.0,85.9965,86.1136,85.9477,86.0746,3700.0
2012-09-18 15:00:00,88.14,88.17,88.06,88.06,1100.0,86.016,86.0453,85.9379,85.9379,1100.0
2012-09-18 15:05:00,88.06,88.24,88.06,88.24,2700.0,85.9379,86.1136,85.9379,86.1136,2700.0
2012-09-18 15:10:00,88.17,88.36,88.14,88.14,4000.0,86.0453,86.2307,86.016,86.016,4000.0
2012-09-18 15:15:00,88.13,88.14,87.98,88.0,4200.0,86.0062,86.016,85.8599,85.8794,4200.0
2012-09-18 15:20:00,88.06,88.24,88.06,88.11,3600.0,85.9379,86.1136,85.9379,85.9867,3600.0
2012-09-18 15:25:00,88.05,88.28,88.01,88.28,1500.0,85.9282,86.1526,85.8891,86.1526,1500.0
2012-09-18 15:30:00,88.26,88.54,88.22,88.45,4100.0,86.1331,86.4064,86.0941,86.3185,4100.0
2012-09-18 15:35:00,88.45,88.46,88.12,88.16,6800.0,86.3185,86.3283,85.9965,86.0355,6800.0
2012-09-18 15:40:00,88.15,88.18,88.1,88.12,3800.0,86.0258,86.055,85.977,85.9965,3800.0
2012-09-18 15:45:00,88.12,88.3,88.12,88.3,5300.0,85.9965,86.1721,85.9965,86.1721,5300.0
2012-09-18 15:50:00,88.3,88.31,88.13,88.14,8400.0,86.1721,86.1819,86.0062,86.016,8400.0
2012-09-18 15:55:00,88.14,88.28,88.04,88.28,10200.0,86.016,86.1526,85.9184,86.1526,10200.0
2012-09-19 09:30:00,87.98,88.66,87.88,88.45,5300.0,85.8599,86.5235,85.7623,86.3185,5300.0
2012-09-19 09:35:00,88.58,88.58,87.88,87.88,3000.0,86.4454,86.4454,85.7623,85.7623,3000.0
2012-09-19 09:40:00,87.85,88.13,87.85,88.1,2200.0,85.733,86.0062,85.733,85.977,2200.0
2012-09-19 09:45:00,88.22,88.27,88.11,88.27,600.0,86.0941,86.1429,85.9867,86.1429,600.0
2012-09-19 09:50:00,88.23,88.3,88.13,88.18,2300.0,86.1038,86.1721,86.0062,86.055,2300.0
2012-09-19 09:55:00,88.2,88.2,88.0,88.0,900.0,86.0746,86.0746,85.8794,85.8794,900.0
2012-09-19 10:00:00,88.04,88.46,88.04,88.46,2000.0,85.9184,86.3283,85.9184,86.3283,2000.0
2012-09-19 10:05:00,88.57,88.58,88.23,88.41,2600.0,86.4356,86.4454,86.1038,86.2795,2600.0
2012-09-19 10:10:00,88.42,88.45,88.24,88.24,2500.0,86.2893,86.3185,86.1136,86.1136,2500.0
2012-09-19 10:15:00,88.35,88.37,88.19,88.22,3900.0,86.2209,86.2405,86.0648,86.0941,3900.0
2012-09-19 10:20:00,88.37,88.37,88.16,88.25,1300.0,86.2405,86.2405,86.0355,86.1234,1300.0
2012-09-19 10:25:00,88.11,88.21,88.11,88.15,700.0,85.9867,86.0843,85.9867,86.0258,700.0
2012-09-19 10:30:00,88.12,88.12,87.66,87.7,4400.0,85.9965,85.9965,85.5476,85.5866,4400.0
2012-09-19 10:35:00,87.78,87.85,87.67,87.8,1200.0,85.6647,85.733,85.5573,85.6842,1200.0
2012-09-19 10:40:00,87.82,87.82,87.65,87.76,2200.0,85.7037,85.7037,85.5378,85.6452,2200.0
2012-09-19 10:45:00,87.73,87.84,87.73,87.84,4700.0,85.6159,85.7232,85.6159,85.7232,4700.0
2012-09-19 10:50:00,87.9,87.9,87.72,87.84,2900.0,85.7818,85.7818,85.6061,85.7232,2900.0
2012-09-19 10:55:00,87.75,87.88,87.74,87.88,900.0,85.6354,85.7623,85.6256,85.7623,900.0
2012-09-19 11:00:00,87.83,87.94,87.83,87.94,1100.0,85.7135,85.8208,85.7135,85.8208,1100.0
2012-09-19 11:05:00,87.94,87.99,87.89,87.89,2600.0,85.8208,85.8696,85.772,85.772,2600.0
2012-09-19 11:10:00,87.87,88.35,87.87,88.35,10400.0,85.7525,86.2209,85.7525,86.2209,10400.0
2012-09-19 11:15:00,88.4,88.48,88.4,88.48,200.0,86.2697,86.3478,86.2697,86.3478,200.0
2012-09-19 11:20:00,88.46,88.64,88.46,88.64,1700.0,86.3283,86.504,86.3283,86.504,1700.0
2012-09-19 11:25:00,88.62,88.62,88.44,88.44,500.0,86.4844,86.4844,86.3088,86.3088,500.0
2012-09-19 11:30:00,88.45,88.49,88.2,88.2,2100.0,86.3185,86.3576,86.0746,86.0746,2100.0
2012-09-19 11:35:00,88.13,88.48,88.07,88.38,14800.0,86.0062,86.3478,85.9477,86.2502,14800.0
2012-09-19 11:40:00,88.38,88.56,88.34,88.56,6900.0,86.2502,86.4259,86.2112,86.4259,6900.0
2012-09-19 11:45:00,88.53,88.87,88.53,88.56,4800.0,86.3966,86.7284,86.3966,86.4259,4800.0
2012-09-19 11:50:00,88.58,88.65,88.55,88.65,2000.0,86.4454,86.5137,86.4161,86.5137,2000.0
2012-09-19 11:55:00,88.64,88.67,88.57,88.6,1600.0,86.504,86.5332,86.4356,86.4649,1600.0
2012-09-19 12:00:00,88.59,88.64,88.5,88.57,1200.0,86.4552,86.504,86.3673,86.4356,1200.0
2012-09-19 12:05:00,88.54,88.64,88.54,88.64,600.0,86.4064,86.504,86.4064,86.504,600.0
2012-09-19 12:10:00,88.66,88.71,88.54,88.69,11900.0,86.5235,86.5723,86.4064,86.5528,11900.0
2012-09-19 12:15:00,88.71,89.11,88.7,89.11,7300.0,86.5723,86.9626,86.5625,86.9626,7300.0
2012-09-19 12:20:00,89.08,89.15,88.97,89.08,2400.0,86.9334,87.0017,86.826,86.9334,2400.0
2012-09-19 12:25:00,88.96,89.19,88.9,89.14,8100.0,86.8162,87.0407,86.7577,86.9919,8100.0
2012-09-19 12:30:00,89.1,89.29,89.1,89.29,4000.0,86.9529,87.1383,86.9529,87.1383,4000.0
2012-09-19 12:35:00,89.18,89.42,89.18,89.34,6700.0,87.0309,87.2652,87.0309,87.1871,6700.0
2012-09-19 12:40:00,89.34,89.34,89.04,89.09,13500.0,87.1871,87.1871,86.8943,86.9431,13500.0
2012-09-19 12:45:00,89.07,89.11,89.07,89.11,900.0,86.9236,86.9626,86.9236,86.9626,900.0
2012-09-19 12:50:00,89.14,89.3,89.08,89.28,8500.0,86.9919,87.1481,86.9334,87.1285,8500.0
2012-09-19 12:55:00,89.26,89.37,89.2,89.32,14500.0,87.109,87.2164,87.0505,87.1676,14500.0
2012-09-19 13:00:00,89.3,89.32,89.24,89.27,3800.0,87.1481,87.1676,87.0895,87.1188,3800.0
2012-09-19 13:05:00,89.25,89.27,89.13,89.13,3400.0,87.0993,87.1188,86.9821,86.9821,3400.0
2012-09-19 13:10:00,89.16,89.21,89.08,89.21,4200.0,87.0114,87.0602,86.9334,87.0602,4200.0
2012-09-19 13:15:00,89.2,89.22,89.15,89.15,1200.0,87.0505,87.07,87.0017,87.0017,1200.0
2012-09-19 13:20:00,89.2,89.25,89.2,89.25,7600.0,87.0505,87.0993,87.0505,87.0993,7600.0
2012-09-19 13:25:00,89.3,89.37,89.23,89.24,1600.0,87.1481,87.2164,87.0797,87.0895,1600.0
2012-09-19 13:30:00,89.25,89.3,89.09,89.09,3100.0,87.0993,87.1481,86.9431,86.9431,3100.0
2012-09-19 13:35:00,89.09,89.13,88.86,88.98,7300.0,86.9431,86.9821,86.7187,86.8358,7300.0
2012-09-19 13:40:00,89.01,89.01,88.71,88.71,4400.0,86.865,86.865,86.5723,86.5723,4400.0
2012-09-19 13:45:00,88.73,88.73,88.58,88.68,2900.0,86.5918,86.5918,86.4454,86.543,2900.0
2012-09-19 13:50:00,88.65,88.98,88.65,88.91,3500.0,86.5137,86.8358,86.5137,86.7674,3500.0
2012-09-19 13:55:00,88.82,88.94,88.8,88.93,5500.0,86.6796,86.7967,86.6601,86.787,5500.0
2012-09-19 14:00:00,88.89,88.93,88.83,88.87,13400.0,86.7479,86.787,86.6894,86.7284,13400.0
2012-09-19 14:05:00,88.84,88.84,88.73,88.82,2400.0,86.6991,86.6991,86.5918,86.6796,2400.0
2012-09-19 14:10:00,88.76,88.92,88.76,88.9,1400.0,86.6211,86.7772,86.6211,86.7577,1400.0
2012-09-19 14:15:00,88.83,88.99,88.83,88.99,2500.0,86.6894,86.8455,86.6894,86.8455,2500.0
2012-09-19 14:20:00,88.98,89.0,88.95,88.99,2200.0,86.8358,86.8553,86.8065,86.8455,2200.0
2012-09-19 14:25:00,88.99,89.02,88.95,89.01,8400.0,86.8455,86.8748,86.8065,86.865,8400.0
2012-09-19 14:30:00,88.96,89.07,88.9,89.03,8000.0,86.8162,86.9236,86.7577,86.8846,8000.0
2012-09-19 14:35:00,89.07,89.22,89.07,89.1,14800.0,86.9236,87.07,86.9236,86.9529,14800.0
2012-09-19 14:40:00,89.07,89.12,89.02,89.05,8800.0,86.9236,86.9724,86.8748,86.9041,8800.0
2012-09-19 14:45:00,89.05,89.05,88.93,88.96,2100.0,86.9041,86.9041,86.787,86.8162,2100.0
2012-09-19 14:50:00,88.98,89.04,88.97,89.02,1600.0,86.8358,86.8943,86.826,86.8748,1600.0
2012-09-19 14:55:00,89.05,89.08,88.96,89.01,3000.0,86.9041,86.9334,86.8162,86.865,3000.0
2012-09-19 15:00:00,89.09,89.14,89.04,89.08,3700.0,86.9431,86.9919,86.8943,86.9334,3700.0
2012-09-19 15:05:00,89.07,89.09,88.95,89.05,3900.0,86.9236,86.9431,86.8065,86.9041,3900.0
2012-09-19 15:10:00,88.97,89.06,88.95,89.0,2200.0,86.826,86.9138,86.8065,86.8553,2200.0
2012-09-19 15:15:00,89.02,89.02,88.95,89.0,2900.0,86.8748,86.8748,86.8065,86.8553,2900.0
2012-09-19 15:20:00,89.0,89.0,88.91,88.91,2400.0,86.8553,86.8553,86.7674,86.7674,2400.0
2012-09-19 15:25:00,88.91,88.91,88.82,88.86,4600.0,86.7674,86.7674,86.6796,86.7187,4600.0
2012-09-19 15:30:00,88.85,88.85,88.52,88.52,14800.0,86.7089,86.7089,86.3868,86.3868,14800.0
2012-09-19 15:35:00,88.56,88.73,88.5,88.73,5700.0,86.4259,86.5918,86.3673,86.5918,5700.0
2012-09-19 15:40:00,88.69,88.74,88.53,88.73,7000.0,86.5528,86.6015,86.3966,86.5918,7000.0
2012-09-19 15:45:00,88.73,88.75,88.5,88.51,9400.0,86.5918,86.6113,86.3673,86.3771,9400.0
2012-09-19 15:50:00,88.55,88.7,88.43,88.69,11700.0,86.4161,86.5625,86.299,86.5528,11700.0
2012-09-19 15:55:00,88.72,88.78,88.64,88.69,17500.0,86.582,86.6406,86.504,86.5528,17500.0
2012-09-20 09:30:00,87.87,87.87,87.38,87.41,3200.0,85.7525,85.7525,85.2743,85.3036,3200.0
2012-09-20 09:35:00,87.4,87.46,86.75,87.45,7900.0,85.2938,85.3524,84.6595,85.3426,7900.0
2012-09-20 09:40:00,87.18,87.18,86.84,86.84,8600.0,85.0791,85.0791,84.7473,84.7473,8600.0
2012-09-20 09:45:00,86.92,87.06,86.57,86.63,8500.0,84.8254,84.962,84.4838,84.5424,8500.0
2012-09-20 09:50:00,86.43,86.68,86.26,86.45,7500.0,84.3472,84.5912,84.1813,84.3667,7500.0
2012-09-20 09:55:00,86.46,86.46,86.16,86.25,6400.0,84.3765,84.3765,84.0837,84.1715,6400.0
2012-09-20 10:00:00,86.19,86.41,86.16,86.41,5800.0,84.113,84.3277,84.0837,84.3277,5800.0
2012-09-20 10:05:00,86.37,86.37,86.05,86.08,12500.0,84.2887,84.2887,83.9764,84.0056,12500.0
2012-09-20 10:10:00,86.03,86.09,85.91,85.95,16000.0,83.9569,84.0154,83.8397,83.8788,16000.0
2012-09-20 10:15:00,85.91,85.96,85.75,85.75,6600.0,83.8397,83.8885,83.6836,83.6836,6600.0
2012-09-20 10:20:00,85.77,85.79,85.52,85.52,6400.0,83.7031,83.7226,83.4591,83.4591,6400.0
2012-09-20 10:25:00,85.5,85.69,85.48,85.63,9500.0,83.4396,83.625,83.4201,83.5665,9500.0
2012-09-20 10:30:00,85.69,85.8,85.54,85.59,10900.0,83.625,83.7324,83.4787,83.5275,10900.0
2012-09-20 10:35:00,85.59,85.63,85.17,85.48,31300.0,83.5275,83.5665,83.1176,83.4201,31300.0
2012-09-20 10:40:00,85.51,85.59,85.41,85.42,2900.0,83.4494,83.5275,83.3518,83.3616,2900.0
2012-09-20 10:45:00,85.45,85.61,85.39,85.6,3800.0,83.3908,83.547,83.3323,83.5372,3800.0
2012-09-20 10:50:00,85.61,85.73,85.5,85.67,9200.0,83.547,83.6641,83.4396,83.6055,9200.0
2012-09-20 10:55:00,85.57,85.65,85.48,85.65,3100.0,83.5079,83.586,83.4201,83.586,3100.0
2012-09-20 11:00:00,85.71,86.0,85.71,85.99,6800.0,83.6446,83.9276,83.6446,83.9178,6800.0
2012-09-20 11:05:00,85.94,86.1,85.69,85.97,4200.0,83.869,84.0252,83.625,83.8983,4200.0
2012-09-20 11:10:00,85.96,85.97,85.77,85.77,1700.0,83.8885,83.8983,83.7031,83.7031,1700.0
2012-09-20 11:15:00,85.78,85.78,85.7,85.74,800.0,83.7129,83.7129,83.6348,83.6738,800.0
2012-09-20 11:20:00,85.77,85.87,85.71,85.78,3700.0,83.7031,83.8007,83.6446,83.7129,3700.0
2012-09-20 11:25:00,85.83,85.92,85.64,85.92,4100.0,83.7617,83.8495,83.5762,83.8495,4100.0
2012-09-20 11:30:00,85.75,85.84,85.65,85.75,23100.0,83.6836,83.7714,83.586,83.6836,23100.0
2012-09-20 11:35:00,85.74,85.75,85.56,85.56,2200.0,83.6738,83.6836,83.4982,83.4982,2200.0
2012-09-20 11:40:00,85.53,85.57,85.48,85.55,1300.0,83.4689,83.5079,83.4201,83.4884,1300.0
2012-09-20 11:45:00,85.59,85.64,85.59,85.59,1000.0,83.5275,83.5762,83.5275,83.5275,1000.0
2012-09-20 11:50:00,85.55,85.75,85.42,85.67,19100.0,83.4884,83.6836,83.3616,83.6055,19100.0
2012-09-20 11:55:00,85.7,85.84,85.48,85.53,11600.0,83.6348,83.7714,83.4201,83.4689,11600.0
2012-09-20 12:00:00,85.53,85.7,85.53,85.61,1800.0,83.4689,83.6348,83.4689,83.547,1800.0
2012-09-20 12:05:00,85.78,85.78,85.61,85.61,800.0,83.7129,83.7129,83.547,83.547,800.0
2012-09-20 12:10:00,85.54,85.54,85.31,85.31,3400.0,83.4787,83.4787,83.2542,83.2542,3400.0
2012-09-20 12:15:00,85.32,85.36,85.28,85.28,1100.0,83.264,83.303,83.2249,83.2249,1100.0
2012-09-20 12:20:00,85.28,85.42,85.28,85.28,5700.0,83.2249,83.3616,83.2249,83.2249,5700.0
2012-09-20 12:25:00,85.36,85.37,85.14,85.15,2600.0,83.303,83.3128,83.0883,83.0981,2600.0
2012-09-20 12:30:00,85.25,85.45,85.25,85.45,2800.0,83.1956,83.3908,83.1956,83.3908,2800.0
2012-09-20 12:35:00,85.45,85.45,85.31,85.31,2300.0,83.3908,83.3908,83.2542,83.2542,2300.0
2012-09-20 12:40:00,85.27,85.27,85.2,85.24,2500.0,83.2152,83.2152,83.1469,83.1859,2500.0
2012-09-20 12:45:00,85.26,85.38,85.23,85.32,3800.0,83.2054,83.3225,83.1761,83.264,3800.0
2012-09-20 12:50:00,85.21,85.37,85.19,85.34,2800.0,83.1566,83.3128,83.1371,83.2835,2800.0
2012-09-20 12:55:00,85.32,85.32,85.3,85.3,300.0,83.264,83.264,83.2444,83.2444,300.0
2012-09-20 13:00:00,85.25,85.26,85.07,85.07,3000.0,83.1956,83.2054,83.02,83.02,3000.0
2012-09-20 13:05:00,85.15,85.44,85.15,85.43,1500.0,83.0981,83.3811,83.0981,83.3713,1500.0
2012-09-20 13:10:00,85.42,85.42,85.24,85.27,2400.0,83.3616,83.3616,83.1859,83.2152,2400.0
2012-09-20 13:15:00,85.25,85.37,85.19,85.37,2900.0,83.1956,83.3128,83.1371,83.3128,2900.0
2012-09-20 13:20:00,85.27,85.33,85.27,85.32,600.0,83.2152,83.2737,83.2152,83.264,600.0
2012-09-20 13:25:00,85.31,85.56,85.31,85.56,3800.0,83.2542,83.4982,83.2542,83.4982,3800.0
2012-09-20 13:30:00,85.56,85.56,85.35,85.4,2200.0,83.4982,83.4982,83.2932,83.342,2200.0
2012-09-20 13:35:00,85.32,85.72,85.32,85.42,3800.0,83.264,83.6543,83.264,83.3616,3800.0
2012-09-20 13:40:00,85.4,85.4,85.33,85.39,1000.0,83.342,83.342,83.2737,83.3323,1000.0
2012-09-20 13:45:00,85.45,85.45,85.33,85.33,1100.0,83.3908,83.3908,83.2737,83.2737,1100.0
2012-09-20 13:50:00,85.36,85.54,85.25,85.54,4500.0,83.303,83.4787,83.1956,83.4787,4500.0
2012-09-20 13:55:00,85.53,85.54,85.43,85.5,5900.0,83.4689,83.4787,83.3713,83.4396,5900.0
2012-09-20 14:00:00,85.37,85.46,85.23,85.35,7900.0,83.3128,83.4006,83.1761,83.2932,7900.0
2012-09-20 14:05:00,85.3,85.49,85.27,85.47,3300.0,83.2444,83.4299,83.2152,83.4103,3300.0
2012-09-20 14:10:00,85.46,85.8,85.43,85.8,11800.0,83.4006,83.7324,83.3713,83.7324,11800.0
2012-09-20 14:15:00,85.77,85.92,85.73,85.8,7400.0,83.7031,83.8495,83.6641,83.7324,7400.0
2012-09-20 14:20:00,85.8,85.86,85.75,85.85,1200.0,83.7324,83.7909,83.6836,83.7812,1200.0
2012-09-20 14:25:00,85.85,85.98,85.82,85.82,4200.0,83.7812,83.9081,83.7519,83.7519,4200.0
2012-09-20 14:30:00,85.83,85.92,85.76,85.85,16800.0,83.7617,83.8495,83.6934,83.7812,16800.0
2012-09-20 14:35:00,85.93,85.99,85.88,85.9,3900.0,83.8593,83.9178,83.8105,83.83,3900.0
2012-09-20 14:40:00,85.88,85.92,85.85,85.92,1200.0,83.8105,83.8495,83.7812,83.8495,1200.0
2012-09-20 14:45:00,85.91,85.93,85.8,85.8,1200.0,83.8397,83.8593,83.7324,83.7324,1200.0
2012-09-20 14:50:00,85.81,85.81,85.69,85.77,2300.0,83.7422,83.7422,83.625,83.7031,2300.0
2012-09-20 14:55:00,85.76,85.88,85.75,85.76,9100.0,83.6934,83.8105,83.6836,83.6934,9100.0
2012-09-20 15:00:00,85.74,85.79,85.73,85.78,1000.0,83.6738,83.7226,83.6641,83.7129,1000.0
2012-09-20 15:05:00,85.75,85.89,85.75,85.89,1300.0,83.6836,83.8202,83.6836,83.8202,1300.0
2012-09-20 15:10:00,85.82,85.95,85.77,85.94,2800.0,83.7519,83.8788,83.7031,83.869,2800.0
2012-09-20 15:15:00,85.9,85.91,85.74,85.79,3200.0,83.83,83.8397,83.6738,83.7226,3200.0
2012-09-20 15:20:00,85.75,86.0,85.75,86.0,8500.0,83.6836,83.9276,83.6836,83.9276,8500.0
2012-09-20 15:25:00,85.95,85.96,85.82,85.96,2600.0,83.8788,83.8885,83.7519,83.8885,2600.0
2012-09-20 15:30:00,85.96,86.07,85.94,85.94,8500.0,83.8885,83.9959,83.869,83.869,8500.0
2012-09-20 15:35:00,85.96,85.99,85.84,85.99,6000.0,83.8885,83.9178,83.7714,83.9178,6000.0
2012-09-20 15:40:00,85.99,85.99,85.8,85.95,9100.0,83.9178,83.9178,83.7324,83.8788,9100.0
2012-09-20 15:45:00,85.99,85.99,85.82,85.92,7900.0,83.9178,83.9178,83.7519,83.8495,7900.0
2012-09-20 15:50:00,85.93,85.99,85.91,85.98,8900.0,83.8593,83.9178,83.8397,83.9081,8900.0
2012-09-20 15:55:00,85.98,86.08,85.92,86.04,12500.0,83.9081,84.0056,83.8495,83.9666,12500.0
2012-09-21 09:30:00,84.45,85.33,84.08,84.66,34600.0,82.4149,83.2737,82.0538,82.6199,34600.0
2012-09-21 09:35:00,84.93,85.14,84.69,84.76,59600.0,82.8834,83.0883,82.6491,82.7175,59600.0
2012-09-21 09:40:00,84.75,84.97,84.51,84.67,42800.0,82.7077,82.9224,82.4735,82.6296,42800.0
2012-09-21 09:45:00,84.65,84.72,84.27,84.58,29300.0,82.6101,82.6784,82.2393,82.5418,29300.0
2012-09-21 09:50:00,84.58,86.19,84.57,86.05,25800.0,82.5418,84.113,82.532,83.9764,25800.0
2012-09-21 09:55:00,86.05,86.19,85.42,85.72,10100.0,83.9764,84.113,83.3616,83.6543,10100.0
2012-09-21 10:00:00,85.71,85.81,85.6,85.75,7600.0,83.6446,83.7422,83.5372,83.6836,7600.0
2012-09-21 10:05:00,85.75,86.01,85.69,85.86,21700.0,83.6836,83.9373,83.625,83.7909,21700.0
2012-09-21 10:10:00,85.76,85.76,85.47,85.56,9000.0,83.6934,83.6934,83.4103,83.4982,9000.0
2012-09-21 10:15:00,85.6,85.66,85.41,85.56,3500.0,83.5372,83.5958,83.3518,83.4982,3500.0
2012-09-21 10:20:00,85.56,85.72,85.44,85.72,2300.0,83.4982,83.6543,83.3811,83.6543,2300.0
2012-09-21 10:25:00,85.75,86.0,85.72,86.0,1500.0,83.6836,83.9276,83.6543,83.9276,1500.0
2012-09-21 10:30:00,85.95,86.0,85.8,85.93,3100.0,83.8788,83.9276,83.7324,83.8593,3100.0
2012-09-21 10:35:00,85.99,86.12,85.94,86.02,5100.0,83.9178,84.0447,83.869,83.9471,5100.0
2012-09-21 10:40:00,86.02,86.02,85.92,85.93,1700.0,83.9471,83.9471,83.8495,83.8593,1700.0
2012-09-21 10:45:00,85.93,85.98,85.83,85.87,4000.0,83.8593,83.9081,83.7617,83.8007,4000.0
2012-09-21 10:50:00,85.87,85.93,85.82,85.84,2700.0,83.8007,83.8593,83.7519,83.7714,2700.0
2012-09-21 10:55:00,85.75,85.94,85.65,85.69,22000.0,83.6836,83.869,83.586,83.625,22000.0
2012-09-21 11:00:00,85.69,85.75,85.56,85.61,24600.0,83.625,83.6836,83.4982,83.547,24600.0
2012-09-21 11:05:00,85.68,85.68,85.49,85.49,11000.0,83.6153,83.6153,83.4299,83.4299,11000.0
2012-09-21 11:10:00,85.49,85.61,85.49,85.6,10500.0,83.4299,83.547,83.4299,83.5372,10500.0
2012-09-21 11:15:00,85.61,85.62,84.93,84.93,16000.0,83.547,83.5567,82.8834,82.8834,16000.0
2012-09-21 11:20:00,84.93,84.93,84.6,84.69,17400.0,82.8834,82.8834,82.5613,82.6491,17400.0
2012-09-21 11:25:00,84.69,85.06,84.6,84.6,19600.0,82.6491,83.0102,82.5613,82.5613,19600.0
2012-09-21 11:30:00,84.61,84.62,84.01,84.02,17500.0,82.5711,82.5808,81.9855,81.9953,17500.0
2012-09-21 11:35:00,84.1,84.22,83.48,83.56,31600.0,82.0734,82.1905,81.4683,81.5464,31600.0
2012-09-21 11:40:00,83.52,84.15,83.52,83.75,24900.0,81.5073,82.1222,81.5073,81.7318,24900.0
2012-09-21 11:45:00,83.69,83.98,83.37,83.44,13200.0,81.6732,81.9563,81.361,81.4293,13200.0
2012-09-21 11:50:00,83.49,83.7,83.16,83.25,9600.0,81.4781,81.683,81.156,81.2438,9600.0
2012-09-21 11:55:00,83.25,83.5,83.0,83.43,13100.0,81.2438,81.4878,80.9999,81.4195,13100.0
2012-09-21 12:00:00,83.41,83.47,83.26,83.33,5300.0,81.4,81.4585,81.2536,81.3219,5300.0
2012-09-21 12:05:00,83.27,83.34,83.11,83.11,9000.0,81.2634,81.3317,81.1072,81.1072,9000.0
2012-09-21 12:10:00,83.07,83.07,82.76,83.0,11100.0,81.0682,81.0682,80.7657,80.9999,11100.0
2012-09-21 12:15:00,83.02,83.12,82.66,83.02,12100.0,81.0194,81.117,80.6681,81.0194,12100.0
2012-09-21 12:20:00,83.04,83.12,82.83,83.07,15300.0,81.0389,81.117,80.834,81.0682,15300.0
2012-09-21 12:25:00,83.08,83.27,83.08,83.25,10800.0,81.0779,81.2634,81.0779,81.2438,10800.0
2012-09-21 12:30:00,83.17,83.52,83.15,83.52,5400.0,81.1658,81.5073,81.1463,81.5073,5400.0
2012-09-21 12:35:00,83.48,83.48,83.17,83.23,6000.0,81.4683,81.4683,81.1658,81.2243,6000.0
2012-09-21 12:40:00,83.2,83.65,83.2,83.61,6500.0,81.195,81.6342,81.195,81.5952,6500.0
2012-09-21 12:45:00,83.64,83.98,83.64,83.98,12100.0,81.6244,81.9563,81.6244,81.9563,12100.0
2012-09-21 12:50:00,83.98,84.14,83.88,84.11,18000.0,81.9563,82.1124,81.8587,82.0831,18000.0
2012-09-21 12:55:00,84.13,84.19,84.0,84.15,6900.0,82.1026,82.1612,81.9758,82.1222,6900.0
2012-09-21 13:00:00,84.11,84.13,84.01,84.01,5200.0,82.0831,82.1026,81.9855,81.9855,5200.0
2012-09-21 13:05:00,84.01,84.01,83.77,83.96,3600.0,81.9855,81.9855,81.7513,81.9367,3600.0
2012-09-21 13:10:00,84.0,84.0,83.57,83.65,6300.0,81.9758,81.9758,81.5561,81.6342,6300.0
2012-09-21 13:15:00,83.59,83.94,83.57,83.9,6300.0,81.5757,81.9172,81.5561,81.8782,6300.0
2012-09-21 13:20:00,83.9,84.21,83.9,84.21,4600.0,81.8782,82.1807,81.8782,82.1807,4600.0
2012-09-21 13:25:00,84.21,84.33,83.83,83.83,15800.0,82.1807,82.2978,81.8099,81.8099,15800.0
2012-09-21 13:30:00,83.93,84.05,83.87,83.96,8400.0,81.9075,82.0246,81.8489,81.9367,8400.0
2012-09-21 13:35:00,83.95,84.0,83.91,83.97,2900.0,81.927,81.9758,81.8879,81.9465,2900.0
2012-09-21 13:40:00,83.92,84.02,83.9,84.0,4700.0,81.8977,81.9953,81.8782,81.9758,4700.0
2012-09-21 13:45:00,84.0,84.07,83.95,84.06,4500.0,81.9758,82.0441,81.927,82.0343,4500.0
2012-09-21 13:50:00,84.07,84.15,84.07,84.15,2500.0,82.0441,82.1222,82.0441,82.1222,2500.0
2012-09-21 13:55:00,84.16,84.3,84.13,84.17,4800.0,82.1319,82.2685,82.1026,82.1417,4800.0
2012-09-21 14:00:00,84.13,84.37,84.01,84.34,23000.0,82.1026,82.3369,81.9855,82.3076,23000.0
2012-09-21 14:05:00,84.33,84.44,84.21,84.21,22100.0,82.2978,82.4052,82.1807,82.1807,22100.0
2012-09-21 14:10:00,84.21,84.27,84.21,84.26,2100.0,82.1807,82.2393,82.1807,82.2295,2100.0
2012-09-21 14:15:00,84.23,84.23,83.93,84.18,7200.0,82.2002,82.2002,81.9075,82.1514,7200.0
2012-09-21 14:20:00,84.13,84.19,83.95,84.04,6000.0,82.1026,82.1612,81.927,82.0148,6000.0
2012-09-21 14:25:00,84.02,84.05,83.88,84.01,3900.0,81.9953,82.0246,81.8587,81.9855,3900.0
2012-09-21 14:30:00,83.96,84.1,83.88,84.07,6800.0,81.9367,82.0734,81.8587,82.0441,6800.0
2012-09-21 14:35:00,84.1,84.1,83.89,83.91,7100.0,82.0734,82.0734,81.8684,81.8879,7100.0
2012-09-21 14:40:00,83.88,83.91,83.8,83.82,4300.0,81.8587,81.8879,81.7806,81.8001,4300.0
2012-09-21 14:45:00,83.84,84.01,83.84,83.91,19900.0,81.8196,81.9855,81.8196,81.8879,19900.0
2012-09-21 14:50:00,83.9,83.93,83.8,83.88,5500.0,81.8782,81.9075,81.7806,81.8587,5500.0
2012-09-21 14:55:00,83.87,83.88,83.56,83.56,8500.0,81.8489,81.8587,81.5464,81.5464,8500.0
2012-09-21 15:00:00,83.55,83.58,83.38,83.41,6600.0,81.5366,81.5659,81.3707,81.4,6600.0
2012-09-21 15:05:00,83.41,83.5,83.3,83.35,10700.0,81.4,81.4878,81.2926,81.3414,10700.0
2012-09-21 15:10:00,83.35,83.52,83.35,83.48,9500.0,81.3414,81.5073,81.3414,81.4683,9500.0
2012-09-21 15:15:00,83.52,83.52,83.43,83.49,6500.0,81.5073,81.5073,81.4195,81.4781,6500.0
2012-09-21 15:20:00,83.5,83.52,83.32,83.37,9500.0,81.4878,81.5073,81.3122,81.361,9500.0
2012-09-21 15:25:00,83.42,83.42,83.27,83.38,8300.0,81.4097,81.4097,81.2634,81.3707,8300.0
2012-09-21 15:30:00,83.35,83.35,83.07,83.27,22300.0,81.3414,81.3414,81.0682,81.2634,22300.0
2012-09-21 15:35:00,83.28,83.31,83.11,83.16,12000.0,81.2731,81.3024,81.1072,81.156,12000.0
2012-09-21 15:40:00,83.14,83.25,82.93,83.07,14600.0,81.1365,81.2438,80.9316,81.0682,14600.0
2012-09-21 15:45:00,83.03,83.07,82.84,82.97,17800.0,81.0291,81.0682,80.8437,80.9706,17800.0
2012-09-21 15:50:00,83.06,83.12,82.85,82.85,26700.0,81.0584,81.117,80.8535,80.8535,26700.0
2012-09-21 15:55:00,82.84,83.26,82.54,83.03,75100.0,80.8437,81.2536,80.551,81.0291,75100.0
2012-09-24 09:30:00,82.1,82.65,82.1,82.11,11600.0,80.1216,80.6583,80.1216,80.1313,11600.0
2012-09-24 09:35:00,82.1,82.4,81.64,82.4,9000.0,80.1216,80.4143,79.6726,80.4143,9000.0
2012-09-24 09:40:00,82.51,82.54,82.27,82.54,3100.0,80.5217,80.551,80.2875,80.551,3100.0
2012-09-24 09:45:00,82.55,82.9,82.55,82.6,3700.0,80.5607,80.9023,80.5607,80.6095,3700.0
2012-09-24 09:50:00,82.67,82.73,82.41,82.73,21600.0,80.6778,80.7364,80.4241,80.7364,21600.0
2012-09-24 09:55:00,82.75,82.99,82.67,82.83,26000.0,80.7559,80.9901,80.6778,80.834,26000.0
2012-09-24 10:00:00,82.82,82.92,82.75,82.86,7600.0,80.8242,80.9218,80.7559,80.8632,7600.0
2012-09-24 10:05:00,82.92,83.0,82.75,82.85,3400.0,80.9218,80.9999,80.7559,80.8535,3400.0
2012-09-24 10:10:00,82.86,82.97,82.69,82.78,19000.0,80.8632,80.9706,80.6973,80.7852,19000.0
2012-09-24 10:15:00,82.79,82.89,82.77,82.89,3400.0,80.7949,80.8925,80.7754,80.8925,3400.0
2012-09-24 10:20:00,82.84,83.19,82.83,83.03,3400.0,80.8437,81.1853,80.834,81.0291,3400.0
2012-09-24 10:25:00,83.03,83.25,82.76,83.25,10200.0,81.0291,81.2438,80.7657,81.2438,10200.0
2012-09-24 10:30:00,83.25,83.26,83.13,83.13,1400.0,81.2438,81.2536,81.1267,81.1267,1400.0
2012-09-24 10:35:00,83.04,83.07,82.9,83.0,1900.0,81.0389,81.0682,80.9023,80.9999,1900.0
2012-09-24 10:40:00,82.97,83.15,82.86,83.06,2000.0,80.9706,81.1463,80.8632,81.0584,2000.0
2012-09-24 10:45:00,83.19,83.19,83.04,83.04,1000.0,81.1853,81.1853,81.0389,81.0389,1000.0
2012-09-24 10:50:00,83.04,83.37,83.04,83.3,3100.0,81.0389,81.361,81.0389,81.2926,3100.0
2012-09-24 10:55:00,83.32,83.49,83.25,83.35,10900.0,81.3122,81.4781,81.2438,81.3414,10900.0
2012-09-24 11:00:00,83.34,83.43,83.27,83.32,9400.0,81.3317,81.4195,81.2634,81.3122,9400.0
2012-09-24 11:05:00,83.36,83.36,82.89,82.99,11800.0,81.3512,81.3512,80.8925,80.9901,11800.0
2012-09-24 11:10:00,83.08,83.19,83.0,83.07,9500.0,81.0779,81.1853,80.9999,81.0682,9500.0
2012-09-24 11:15:00,83.07,83.36,83.07,83.36,2000.0,81.0682,81.3512,81.0682,81.3512,2000.0
2012-09-24 11:20:00,83.34,83.34,83.09,83.17,3100.0,81.3317,81.3317,81.0877,81.1658,3100.0
2012-09-24 11:25:00,83.15,83.32,83.1,83.2,14100.0,81.1463,81.3122,81.0975,81.195,14100.0
2012-09-24 11:30:00,83.23,83.27,82.99,83.01,3300.0,81.2243,81.2634,80.9901,81.0096,3300.0
2012-09-24 11:35:00,83.11,83.11,82.85,82.97,3600.0,81.1072,81.1072,80.8535,80.9706,3600.0
2012-09-24 11:40:00,82.99,83.11,82.89,83.11,15900.0,80.9901,81.1072,80.8925,81.1072,15900.0
2012-09-24 11:45:00,83.12,83.13,82.97,83.07,4700.0,81.117,81.1267,80.9706,81.0682,4700.0
2012-09-24 11:50:00,83.11,83.17,83.04,83.17,2800.0,81.1072,81.1658,81.0389,81.1658,2800.0
2012-09-24 11:55:00,83.18,83.31,83.08,83.31,3400.0,81.1755,81.3024,81.0779,81.3024,3400.0
2012-09-24 12:00:00,83.29,83.29,82.94,82.94,3100.0,81.2829,81.2829,80.9413,80.9413,3100.0
2012-09-24 12:05:00,82.93,82.96,82.73,82.75,5000.0,80.9316,80.9608,80.7364,80.7559,5000.0
2012-09-24 12:10:00,82.73,83.02,82.73,82.97,3300.0,80.7364,81.0194,80.7364,80.9706,3300.0
2012-09-24 12:15:00,82.99,83.0,82.91,82.98,1000.0,80.9901,80.9999,80.912,80.9803,1000.0
2012-09-24 12:20:00,82.98,83.07,82.8,83.0,17100.0,80.9803,81.0682,80.8047,80.9999,17100.0
2012-09-24 12:25:00,83.02,83.02,82.85,82.89,14400.0,81.0194,81.0194,80.8535,80.8925,14400.0
2012-09-24 12:30:00,82.92,82.98,82.88,82.98,6300.0,80.9218,80.9803,80.8828,80.9803,6300.0
2012-09-24 12:35:00,82.94,83.0,82.89,82.97,8200.0,80.9413,80.9999,80.8925,80.9706,8200.0
2012-09-24 12:40:00,82.99,83.0,82.9,82.9,5600.0,80.9901,80.9999,80.9023,80.9023,5600.0
2012-09-24 12:45:00,82.95,83.0,82.86,82.87,12300.0,80.9511,80.9999,80.8632,80.873,12300.0
2012-09-24 12:50:00,82.79,82.89,82.71,82.8,2100.0,80.7949,80.8925,80.7169,80.8047,2100.0
2012-09-24 12:55:00,82.76,82.92,82.75,82.92,1600.0,80.7657,80.9218,80.7559,80.9218,1600.0
2012-09-24 13:00:00,82.89,82.89,82.65,82.65,3900.0,80.8925,80.8925,80.6583,80.6583,3900.0
2012-09-24 13:05:00,82.76,82.81,82.58,82.81,3100.0,80.7657,80.8144,80.59,80.8144,3100.0
2012-09-24 13:10:00,82.93,82.93,82.72,82.72,2500.0,80.9316,80.9316,80.7266,80.7266,2500.0
2012-09-24 13:15:00,82.73,82.83,82.61,82.83,7000.0,80.7364,80.834,80.6193,80.834,7000.0
2012-09-24 13:20:00,82.81,82.9,82.75,82.75,2700.0,80.8144,80.9023,80.7559,80.7559,2700.0
2012-09-24 13:25:00,82.67,82.86,82.54,82.54,4200.0,80.6778,80.8632,80.551,80.551,4200.0
2012-09-24 13:30:00,82.5,82.64,82.46,82.53,3800.0,80.5119,80.6485,80.4729,80.5412,3800.0
2012-09-24 13:35:00,82.5,82.78,82.46,82.75,8900.0,80.5119,80.7852,80.4729,80.7559,8900.0
2012-09-24 13:40:00,82.77,82.78,82.67,82.78,1000.0,80.7754,80.7852,80.6778,80.7852,1000.0
2012-09-24 13:45:00,82.79,82.79,82.52,82.56,2500.0,80.7949,80.7949,80.5314,80.5705,2500.0
2012-09-24 13:50:00,82.57,82.57,82.46,82.52,8200.0,80.5802,80.5802,80.4729,80.5314,8200.0
2012-09-24 13:55:00,82.52,82.78,82.39,82.67,15700.0,80.5314,80.7852,80.4046,80.6778,15700.0
2012-09-24 14:00:00,82.6,82.8,82.6,82.69,24500.0,80.6095,80.8047,80.6095,80.6973,24500.0
2012-09-24 14:05:00,82.73,82.81,82.6,82.81,10000.0,80.7364,80.8144,80.6095,80.8144,10000.0
2012-09-24 14:10:00,82.83,82.94,82.83,82.94,900.0,80.834,80.9413,80.834,80.9413,900.0
2012-09-24 14:15:00,82.95,83.0,82.86,83.0,3100.0,80.9511,80.9999,80.8632,80.9999,3100.0
2012-09-24 14:20:00,83.0,83.0,82.85,82.86,5200.0,80.9999,80.9999,80.8535,80.8632,5200.0
2012-09-24 14:25:00,82.88,83.15,82.88,83.15,4800.0,80.8828,81.1463,80.8828,81.1463,4800.0
2012-09-24 14:30:00,83.23,83.23,83.04,83.04,1600.0,81.2243,81.2243,81.0389,81.0389,1600.0
2012-09-24 14:35:00,82.96,83.24,82.96,83.17,2700.0,80.9608,81.2341,80.9608,81.1658,2700.0
2012-09-24 14:40:00,83.08,83.09,82.9,82.94,15600.0,81.0779,81.0877,80.9023,80.9413,15600.0
2012-09-24 14:45:00,83.01,83.01,82.9,82.98,800.0,81.0096,81.0096,80.9023,80.9803,800.0
2012-09-24 14:50:00,82.98,83.05,82.76,82.95,5000.0,80.9803,81.0487,80.7657,80.9511,5000.0
2012-09-24 14:55:00,83.0,83.0,82.75,82.75,2100.0,80.9999,80.9999,80.7559,80.7559,2100.0
2012-09-24 15:00:00,82.81,82.99,82.8,82.85,3500.0,80.8144,80.9901,80.8047,80.8535,3500.0
2012-09-24 15:05:00,82.75,82.82,82.7,82.82,2000.0,80.7559,80.8242,80.7071,80.8242,2000.0
2012-09-24 15:10:00,82.87,82.88,82.61,82.61,2800.0,80.873,80.8828,80.6193,80.6193,2800.0
2012-09-24 15:15:00,82.57,82.79,82.55,82.79,1800.0,80.5802,80.7949,80.5607,80.7949,1800.0
2012-09-24 15:20:00,82.79,82.8,82.51,82.65,2900.0,80.7949,80.8047,80.5217,80.6583,2900.0
2012-09-24 15:25:00,82.75,82.8,82.48,82.5,2600.0,80.7559,80.8047,80.4924,80.5119,2600.0
2012-09-24 15:30:00,82.52,82.52,82.26,82.42,6300.0,80.5314,80.5314,80.2777,80.4338,6300.0
2012-09-24 15:35:00,82.41,82.52,82.3,82.3,6000.0,80.4241,80.5314,80.3167,80.3167,6000.0
2012-09-24 15:40:00,82.35,82.45,82.2,82.2,6700.0,80.3655,80.4631,80.2191,80.2191,6700.0
2012-09-24 15:45:00,82.14,82.2,82.02,82.08,6100.0,80.1606,80.2191,80.0435,80.102,6100.0
2012-09-24 15:50:00,82.11,82.32,82.07,82.08,18600.0,80.1313,80.3363,80.0923,80.102,18600.0
2012-09-24 15:55:00,82.1,82.36,82.08,82.28,36300.0,80.1216,80.3753,80.102,80.2972,36300.0
2012-09-25 09:30:00,82.94,83.17,82.31,82.5,12800.0,80.9413,81.1658,80.3265,80.5119,12800.0
2012-09-25 09:35:00,82.75,82.76,82.31,82.31,4200.0,80.7559,80.7657,80.3265,80.3265,4200.0
2012-09-25 09:40:00,82.41,82.44,82.1,82.19,3500.0,80.4241,80.4534,80.1216,80.2094,3500.0
2012-09-25 09:45:00,82.12,82.12,81.67,81.75,4800.0,80.1411,80.1411,79.7019,79.78,4800.0
2012-09-25 09:50:00,81.78,82.01,81.69,81.87,6900.0,79.8093,80.0337,79.7214,79.8971,6900.0
2012-09-25 09:55:00,81.85,81.92,81.75,81.76,2000.0,79.8776,79.9459,79.78,79.7897,2000.0
2012-09-25 10:00:00,81.89,82.04,81.89,81.95,5100.0,79.9166,80.063,79.9166,79.9752,5100.0
2012-09-25 10:05:00,81.98,82.02,81.91,82.0,6100.0,80.0044,80.0435,79.9361,80.024,6100.0
2012-09-25 10:10:00,81.98,82.16,81.91,82.16,17000.0,80.0044,80.1801,79.9361,80.1801,17000.0
2012-09-25 10:15:00,82.18,82.3,82.09,82.09,3600.0,80.1996,80.3167,80.1118,80.1118,3600.0
2012-09-25 10:20:00,81.95,82.1,81.74,81.76,3700.0,79.9752,80.1216,79.7702,79.7897,3700.0
2012-09-25 10:25:00,81.83,81.94,81.6,81.74,2500.0,79.8581,79.9654,79.6336,79.7702,2500.0
2012-09-25 10:30:00,81.72,81.72,81.61,81.65,2600.0,79.7507,79.7507,79.6434,79.6824,2600.0
2012-09-25 10:35:00,81.69,81.89,81.66,81.78,4800.0,79.7214,79.9166,79.6922,79.8093,4800.0
2012-09-25 10:40:00,81.76,81.97,81.67,81.97,3900.0,79.7897,79.9947,79.7019,79.9947,3900.0
2012-09-25 10:45:00,82.03,82.15,81.94,81.94,1000.0,80.0532,80.1704,79.9654,79.9654,1000.0
2012-09-25 10:50:00,81.88,81.88,81.82,81.82,300.0,79.9069,79.9069,79.8483,79.8483,300.0
2012-09-25 10:55:00,81.88,81.9,81.82,81.89,1200.0,79.9069,79.9264,79.8483,79.9166,1200.0
2012-09-25 11:00:00,81.98,82.11,81.85,81.96,11200.0,80.0044,80.1313,79.8776,79.9849,11200.0
2012-09-25 11:05:00,81.92,82.04,81.88,82.0,19400.0,79.9459,80.063,79.9069,80.024,19400.0
2012-09-25 11:10:00,82.02,82.15,81.98,82.09,4200.0,80.0435,80.1704,80.0044,80.1118,4200.0
2012-09-25 11:15:00,82.09,82.16,82.03,82.16,1600.0,80.1118,80.1801,80.0532,80.1801,1600.0
2012-09-25 11:20:00,82.11,82.11,82.1,82.1,200.0,80.1313,80.1313,80.1216,80.1216,200.0
2012-09-25 11:25:00,82.15,82.19,82.09,82.09,800.0,80.1704,80.2094,80.1118,80.1118,800.0
2012-09-25 11:30:00,82.06,82.06,81.97,82.02,3500.0,80.0825,80.0825,79.9947,80.0435,3500.0
2012-09-25 11:35:00,82.12,82.12,81.97,81.97,2000.0,80.1411,80.1411,79.9947,79.9947,2000.0
2012-09-25 11:40:00,81.96,82.02,81.87,81.9,2200.0,79.9849,80.0435,79.8971,79.9264,2200.0
2012-09-25 11:45:00,81.9,81.9,81.9,81.9,600.0,79.9264,79.9264,79.9264,79.9264,600.0
2012-09-25 11:50:00,81.9,81.95,81.9,81.9,3200.0,79.9264,79.9752,79.9264,79.9264,3200.0
2012-09-25 11:55:00,81.9,81.92,81.9,81.9,900.0,79.9264,79.9459,79.9264,79.9264,900.0
2012-09-25 12:00:00,81.93,81.97,81.87,81.9,3800.0,79.9557,79.9947,79.8971,79.9264,3800.0
2012-09-25 12:05:00,81.9,82.08,81.89,82.08,2000.0,79.9264,80.102,79.9166,80.102,2000.0
2012-09-25 12:10:00,82.13,82.13,81.81,81.81,4000.0,80.1508,80.1508,79.8385,79.8385,4000.0
2012-09-25 12:15:00,81.86,81.86,81.61,81.73,3700.0,79.8873,79.8873,79.6434,79.7605,3700.0
2012-09-25 12:20:00,81.73,81.82,81.73,81.78,1100.0,79.7605,79.8483,79.7605,79.8093,1100.0
2012-09-25 12:25:00,81.73,81.8,81.6,81.73,4300.0,79.7605,79.8288,79.6336,79.7605,4300.0
2012-09-25 12:30:00,81.76,81.9,81.76,81.9,600.0,79.7897,79.9264,79.7897,79.9264,600.0
2012-09-25 12:35:00,81.85,81.85,81.62,81.64,15100.0,79.8776,79.8776,79.6531,79.6726,15100.0
2012-09-25 12:40:00,81.65,81.68,81.43,81.55,10800.0,79.6824,79.7117,79.4677,79.5848,10800.0
2012-09-25 12:45:00,81.58,81.61,81.4,81.61,1600.0,79.6141,79.6434,79.4384,79.6434,1600.0
2012-09-25 12:50:00,81.44,81.54,81.27,81.44,2000.0,79.4775,79.5751,79.3116,79.4775,2000.0
2012-09-25 12:55:00,81.4,81.64,81.4,81.64,14100.0,79.4384,79.6726,79.4384,79.6726,14100.0
2012-09-25 13:00:00,81.6,81.61,81.43,81.6,3600.0,79.6336,79.6434,79.4677,79.6336,3600.0
2012-09-25 13:05:00,81.58,81.58,81.46,81.51,800.0,79.6141,79.6141,79.497,79.5458,800.0
2012-09-25 13:10:00,81.59,81.73,81.49,81.66,3600.0,79.6238,79.7605,79.5263,79.6922,3600.0
2012-09-25 13:15:00,81.72,81.77,81.62,81.77,1000.0,79.7507,79.7995,79.6531,79.7995,1000.0
2012-09-25 13:20:00,81.76,81.77,81.66,81.66,800.0,79.7897,79.7995,79.6922,79.6922,800.0
2012-09-25 13:25:00,81.75,81.75,81.73,81.75,1100.0,79.78,79.78,79.7605,79.78,1100.0
2012-09-25 13:30:00,81.81,81.81,81.65,81.79,9800.0,79.8385,79.8385,79.6824,79.819,9800.0
2012-09-25 13:35:00,81.8,81.9,81.79,81.88,1400.0,79.8288,79.9264,79.819,79.9069,1400.0
2012-09-25 13:40:00,81.76,81.86,81.7,81.82,1400.0,79.7897,79.8873,79.7312,79.8483,1400.0
2012-09-25 13:45:00,81.73,81.82,81.66,81.81,6500.0,79.7605,79.8483,79.6922,79.8385,6500.0
2012-09-25 13:50:00,81.83,82.02,81.83,82.02,1500.0,79.8581,80.0435,79.8581,80.0435,1500.0
2012-09-25 13:55:00,82.01,82.08,81.87,82.03,17100.0,80.0337,80.102,79.8971,80.0532,17100.0
2012-09-25 14:00:00,82.02,82.08,81.95,82.08,800.0,80.0435,80.102,79.9752,80.102,800.0
2012-09-25 14:05:00,82.08,82.21,81.99,82.21,3300.0,80.102,80.2289,80.0142,80.2289,3300.0
2012-09-25 14:10:00,82.13,82.41,82.12,82.23,5700.0,80.1508,80.4241,80.1411,80.2484,5700.0
2012-09-25 14:15:00,82.33,82.33,81.99,82.08,7400.0,80.346,80.346,80.0142,80.102,7400.0
2012-09-25 14:20:00,82.04,82.28,82.0,82.19,3000.0,80.063,80.2972,80.024,80.2094,3000.0
2012-09-25 14:25:00,82.29,82.3,82.0,82.22,5600.0,80.307,80.3167,80.024,80.2387,5600.0
2012-09-25 14:30:00,82.12,82.17,81.86,82.0,11400.0,80.1411,80.1899,79.8873,80.024,11400.0
2012-09-25 14:35:00,81.94,82.08,81.92,81.99,5600.0,79.9654,80.102,79.9459,80.0142,5600.0
2012-09-25 14:40:00,82.05,82.07,81.96,82.02,1100.0,80.0728,80.0923,79.9849,80.0435,1100.0
2012-09-25 14:45:00,82.01,82.19,81.89,82.0,11300.0,80.0337,80.2094,79.9166,80.024,11300.0
2012-09-25 14:50:00,81.97,82.03,81.87,81.9,5300.0,79.9947,80.0532,79.8971,79.9264,5300.0
2012-09-25 14:55:00,81.86,81.86,81.52,81.52,4000.0,79.8873,79.8873,79.5555,79.5555,4000.0
2012-09-25 15:00:00,81.45,81.5,81.18,81.21,4600.0,79.4872,79.536,79.2237,79.253,4600.0
2012-09-25 15:05:00,81.2,81.32,81.0,81.01,6000.0,79.2432,79.3604,79.0481,79.0578,6000.0
2012-09-25 15:10:00,81.03,81.16,80.95,81.15,12100.0,79.0773,79.2042,78.9993,79.1944,12100.0
2012-09-25 15:15:00,81.11,81.22,81.09,81.18,8300.0,79.1554,79.2628,79.1359,79.2237,8300.0
2012-09-25 15:20:00,81.12,81.74,81.12,81.56,12200.0,79.1652,79.7702,79.1652,79.5946,12200.0
2012-09-25 15:25:00,81.56,81.67,81.45,81.67,3100.0,79.5946,79.7019,79.4872,79.7019,3100.0
2012-09-25 15:30:00,81.67,81.71,81.5,81.65,10000.0,79.7019,79.741,79.536,79.6824,10000.0
2012-09-25 15:35:00,81.61,81.85,81.5,81.58,17900.0,79.6434,79.8776,79.536,79.6141,17900.0
2012-09-25 15:40:00,81.54,81.57,81.33,81.43,10500.0,79.5751,79.6043,79.3701,79.4677,10500.0
2012-09-25 15:45:00,81.46,81.53,81.36,81.42,7000.0,79.497,79.5653,79.3994,79.4579,7000.0
2012-09-25 15:50:00,81.41,81.41,81.02,81.04,22300.0,79.4482,79.4482,79.0676,79.0871,22300.0
2012-09-25 15:55:00,81.05,81.2,80.88,81.17,18600.0,79.0969,79.2432,78.931,79.214,18600.0
2012-09-26 09:30:00,81.27,81.63,80.8,81.38,9600.0,79.4193,79.7711,78.96,79.5268,9600.0
2012-09-26 09:35:00,81.17,81.54,80.9,81.37,10300.0,79.3215,79.6831,79.0577,79.517,10300.0
2012-09-26 09:40:00,81.37,81.37,80.85,81.04,6100.0,79.517,79.517,79.0088,79.1945,6100.0
2012-09-26 09:45:00,81.04,81.04,80.5,80.74,4900.0,79.1945,79.1945,78.6668,78.9013,4900.0
2012-09-26 09:50:00,80.55,81.07,80.55,81.01,5600.0,78.7157,79.2238,78.7157,79.1652,5600.0
2012-09-26 09:55:00,81.12,81.13,80.62,80.74,14100.0,79.2727,79.2824,78.7841,78.9013,14100.0
2012-09-26 10:00:00,80.63,80.75,80.5,80.69,6500.0,78.7938,78.9111,78.6668,78.8525,6500.0
2012-09-26 10:05:00,80.5,80.6,80.49,80.6,2800.0,78.6668,78.7645,78.657,78.7645,2800.0
2012-09-26 10:10:00,80.6,80.74,80.41,80.5,4500.0,78.7645,78.9013,78.5788,78.6668,4500.0
2012-09-26 10:15:00,80.42,80.54,80.41,80.42,4300.0,78.5886,78.7059,78.5788,78.5886,4300.0
2012-09-26 10:20:00,80.41,80.54,80.14,80.14,8300.0,78.5788,78.7059,78.315,78.315,8300.0
2012-09-26 10:25:00,80.22,80.3,80.04,80.13,7400.0,78.3932,78.4713,78.2173,78.3052,7400.0
2012-09-26 10:30:00,80.05,80.15,79.9,79.9,13200.0,78.227,78.3248,78.0805,78.0805,13200.0
2012-09-26 10:35:00,79.9,79.91,79.54,79.72,15000.0,78.0805,78.0902,77.7287,77.9046,15000.0
2012-09-26 10:40:00,79.75,79.87,79.69,79.79,7200.0,77.9339,78.0511,77.8752,77.973,7200.0
2012-09-26 10:45:00,79.72,79.84,79.62,79.78,8400.0,77.9046,78.0218,77.8068,77.9632,8400.0
2012-09-26 10:50:00,79.79,80.0,79.78,80.0,4500.0,77.973,78.1782,77.9632,78.1782,4500.0
2012-09-26 10:55:00,79.94,79.94,79.63,79.63,1900.0,78.1195,78.1195,77.8166,77.8166,1900.0
2012-09-26 11:00:00,79.64,79.95,79.64,79.88,3200.0,77.8264,78.1293,77.8264,78.0609,3200.0
2012-09-26 11:05:00,79.9,79.99,79.79,79.85,7500.0,78.0805,78.1684,77.973,78.0316,7500.0
2012-09-26 11:10:00,79.83,80.05,79.83,79.9,5600.0,78.012,78.227,78.012,78.0805,5600.0
2012-09-26 11:15:00,79.92,80.14,79.91,80.05,7300.0,78.1,78.315,78.0902,78.227,7300.0
2012-09-26 11:20:00,80.01,80.11,80.0,80.06,5700.0,78.1879,78.2857,78.1782,78.2368,5700.0
2012-09-26 11:25:00,80.05,80.05,79.95,80.0,2600.0,78.227,78.227,78.1293,78.1782,2600.0
2012-09-26 11:30:00,80.0,80.0,79.88,79.9,2400.0,78.1782,78.1782,78.0609,78.0805,2400.0
2012-09-26 11:35:00,80.02,80.1,80.0,80.1,400.0,78.1977,78.2759,78.1782,78.2759,400.0
2012-09-26 11:40:00,80.16,80.28,80.13,80.24,2300.0,78.3345,78.4518,78.3052,78.4127,2300.0
2012-09-26 11:45:00,80.24,80.26,80.0,80.06,5700.0,78.4127,78.4323,78.1782,78.2368,5700.0
2012-09-26 11:50:00,80.17,80.17,80.07,80.1,1400.0,78.3443,78.3443,78.2466,78.2759,1400.0
2012-09-26 11:55:00,80.14,80.19,80.1,80.1,3300.0,78.315,78.3639,78.2759,78.2759,3300.0
2012-09-26 12:00:00,80.1,80.21,80.04,80.14,15100.0,78.2759,78.3834,78.2173,78.315,15100.0
2012-09-26 12:05:00,80.14,80.27,80.13,80.15,4100.0,78.315,78.442,78.3052,78.3248,4100.0
2012-09-26 12:10:00,80.11,80.31,79.97,80.31,4300.0,78.2857,78.4811,78.1489,78.4811,4300.0
2012-09-26 12:15:00,80.25,80.29,80.13,80.14,1900.0,78.4225,78.4616,78.3052,78.315,1900.0
2012-09-26 12:20:00,80.1,80.13,79.89,79.89,1500.0,78.2759,78.3052,78.0707,78.0707,1500.0
2012-09-26 12:25:00,79.88,79.98,79.88,79.95,1400.0,78.0609,78.1586,78.0609,78.1293,1400.0
2012-09-26 12:30:00,79.9,79.99,79.9,79.94,2600.0,78.0805,78.1684,78.0805,78.1195,2600.0
2012-09-26 12:35:00,79.86,80.0,79.81,79.94,2600.0,78.0414,78.1782,77.9925,78.1195,2600.0
2012-09-26 12:40:00,79.92,80.02,79.86,79.99,13000.0,78.1,78.1977,78.0414,78.1684,13000.0
2012-09-26 12:45:00,79.96,79.97,79.89,79.92,2200.0,78.1391,78.1489,78.0707,78.1,2200.0
2012-09-26 12:50:00,79.9,79.94,79.9,79.92,2500.0,78.0805,78.1195,78.0805,78.1,2500.0
2012-09-26 12:55:00,79.95,80.01,79.84,79.84,13200.0,78.1293,78.1879,78.0218,78.0218,13200.0
2012-09-26 13:00:00,79.9,80.04,79.78,80.02,14700.0,78.0805,78.2173,77.9632,78.1977,14700.0
2012-09-26 13:05:00,80.07,80.24,80.0,80.23,7500.0,78.2466,78.4127,78.1782,78.4029,7500.0
2012-09-26 13:10:00,80.24,80.24,80.13,80.17,3200.0,78.4127,78.4127,78.3052,78.3443,3200.0
2012-09-26 13:15:00,80.19,80.34,80.19,80.34,2100.0,78.3639,78.5104,78.3639,78.5104,2100.0
2012-09-26 13:20:00,80.35,80.39,80.29,80.3,5800.0,78.5202,78.5593,78.4616,78.4713,5800.0
2012-09-26 13:25:00,80.32,80.39,80.26,80.3,5900.0,78.4909,78.5593,78.4323,78.4713,5900.0
2012-09-26 13:30:00,80.31,80.32,80.04,80.3,12100.0,78.4811,78.4909,78.2173,78.4713,12100.0
2012-09-26 13:35:00,80.34,80.34,80.29,80.29,200.0,78.5104,78.5104,78.4616,78.4616,200.0
2012-09-26 13:40:00,80.28,80.37,80.18,80.2,4300.0,78.4518,78.5398,78.3541,78.3736,4300.0
2012-09-26 13:45:00,80.28,80.3,80.2,80.24,700.0,78.4518,78.4713,78.3736,78.4127,700.0
2012-09-26 13:50:00,80.19,80.26,80.07,80.07,5900.0,78.3639,78.4323,78.2466,78.2466,5900.0
2012-09-26 13:55:00,80.04,80.1,79.96,80.04,4400.0,78.2173,78.2759,78.1391,78.2173,4400.0
2012-09-26 14:00:00,80.15,80.24,80.05,80.05,5400.0,78.3248,78.4127,78.227,78.227,5400.0
2012-09-26 14:05:00,80.04,80.18,79.95,80.0,6400.0,78.2173,78.3541,78.1293,78.1782,6400.0
2012-09-26 14:10:00,80.0,80.06,79.89,80.0,4300.0,78.1782,78.2368,78.0707,78.1782,4300.0
2012-09-26 14:15:00,79.99,80.14,79.98,80.09,7200.0,78.1684,78.315,78.1586,78.2661,7200.0
2012-09-26 14:20:00,80.1,80.27,80.08,80.19,6900.0,78.2759,78.442,78.2564,78.3639,6900.0
2012-09-26 14:25:00,80.24,80.26,80.03,80.11,11600.0,78.4127,78.4323,78.2075,78.2857,11600.0
2012-09-26 14:30:00,80.1,80.1,79.86,79.97,2000.0,78.2759,78.2759,78.0414,78.1489,2000.0
2012-09-26 14:35:00,79.96,80.08,79.9,80.01,2600.0,78.1391,78.2564,78.0805,78.1879,2600.0
2012-09-26 14:40:00,80.0,80.08,79.97,80.05,2200.0,78.1782,78.2564,78.1489,78.227,2200.0
2012-09-26 14:45:00,80.07,80.07,79.97,80.0,1900.0,78.2466,78.2466,78.1489,78.1782,1900.0
2012-09-26 14:50:00,80.07,80.11,79.97,80.05,5400.0,78.2466,78.2857,78.1489,78.227,5400.0
2012-09-26 14:55:00,80.09,80.15,79.96,79.98,10000.0,78.2661,78.3248,78.1391,78.1586,10000.0
2012-09-26 15:00:00,79.95,80.0,79.85,79.92,2100.0,78.1293,78.1782,78.0316,78.1,2100.0
2012-09-26 15:05:00,79.89,79.96,79.89,79.96,500.0,78.0707,78.1391,78.0707,78.1391,500.0
2012-09-26 15:10:00,79.97,80.04,79.94,79.99,1500.0,78.1489,78.2173,78.1195,78.1684,1500.0
2012-09-26 15:15:00,80.0,80.2,79.99,80.12,32100.0,78.1782,78.3736,78.1684,78.2954,32100.0
2012-09-26 15:20:00,80.18,80.3,80.02,80.04,10000.0,78.3541,78.4713,78.1977,78.2173,10000.0
2012-09-26 15:25:00,80.09,80.33,80.07,80.29,5400.0,78.2661,78.5007,78.2466,78.4616,5400.0
2012-09-26 15:30:00,80.28,80.34,80.14,80.25,9000.0,78.4518,78.5104,78.315,78.4225,9000.0
2012-09-26 15:35:00,80.28,80.33,80.18,80.18,4400.0,78.4518,78.5007,78.3541,78.3541,4400.0
2012-09-26 15:40:00,80.15,80.35,80.15,80.31,6400.0,78.3248,78.5202,78.3248,78.4811,6400.0
2012-09-26 15:45:00,80.32,80.4,80.29,80.35,5100.0,78.4909,78.5691,78.4616,78.5202,5100.0
2012-09-26 15:50:00,80.33,80.5,80.3,80.5,17400.0,78.5007,78.6668,78.4713,78.6668,17400.0
2012-09-26 15:55:00,80.48,80.49,80.22,80.24,6600.0,78.6472,78.657,78.3932,78.4127,6600.0
2012-09-27 09:30:00,80.87,80.99,80.4,80.41,4000.0,79.0284,79.1456,78.5691,78.5788,4000.0
2012-09-27 09:35:00,80.4,80.8,80.08,80.8,4900.0,78.5691,78.96,78.2564,78.96,4900.0
2012-09-27 09:40:00,80.77,80.77,80.24,80.31,2700.0,78.9306,78.9306,78.4127,78.4811,2700.0
2012-09-27 09:45:00,80.28,80.28,80.01,80.01,1800.0,78.4518,78.4518,78.1879,78.1879,1800.0
2012-09-27 09:50:00,80.09,80.24,79.9,79.98,2500.0,78.2661,78.4127,78.0805,78.1586,2500.0
2012-09-27 09:55:00,80.06,80.06,79.9,79.9,1400.0,78.2368,78.2368,78.0805,78.0805,1400.0
2012-09-27 10:00:00,79.9,80.08,79.77,79.9,2600.0,78.0805,78.2564,77.9534,78.0805,2600.0
2012-09-27 10:05:00,79.75,79.75,79.62,79.73,1500.0,77.9339,77.9339,77.8068,77.9143,1500.0
2012-09-27 10:10:00,79.79,80.18,79.72,80.02,29100.0,77.973,78.3541,77.9046,78.1977,29100.0
2012-09-27 10:15:00,80.02,80.24,79.93,80.12,4200.0,78.1977,78.4127,78.1098,78.2954,4200.0
2012-09-27 10:20:00,80.1,80.16,80.0,80.16,1400.0,78.2759,78.3345,78.1782,78.3345,1400.0
2012-09-27 10:25:00,80.06,80.21,79.95,80.21,1900.0,78.2368,78.3834,78.1293,78.3834,1900.0
2012-09-27 10:30:00,80.1,80.23,80.1,80.21,400.0,78.2759,78.4029,78.2759,78.3834,400.0
2012-09-27 10:35:00,80.2,80.29,80.2,80.29,1800.0,78.3736,78.4616,78.3736,78.4616,1800.0
2012-09-27 10:40:00,80.19,80.51,80.15,80.45,13800.0,78.3639,78.6766,78.3248,78.6179,13800.0
2012-09-27 10:45:00,80.36,80.7,80.24,80.66,5300.0,78.53,78.8622,78.4127,78.8231,5300.0
2012-09-27 10:50:00,80.79,80.79,80.66,80.67,2200.0,78.9502,78.9502,78.8231,78.8329,2200.0
2012-09-27 10:55:00,80.64,80.67,80.39,80.52,3300.0,78.8036,78.8329,78.5593,78.6863,3300.0
2012-09-27 11:00:00,80.41,80.52,80.4,80.4,4100.0,78.5788,78.6863,78.5691,78.5691,4100.0
2012-09-27 11:05:00,80.38,80.51,80.31,80.43,5300.0,78.5495,78.6766,78.4811,78.5984,5300.0
2012-09-27 11:10:00,80.32,80.45,80.32,80.4,1200.0,78.4909,78.6179,78.4909,78.5691,1200.0
2012-09-27 11:15:00,80.37,80.41,80.32,80.32,1300.0,78.5398,78.5788,78.4909,78.4909,1300.0
2012-09-27 11:20:00,80.4,80.57,80.33,80.41,2800.0,78.5691,78.7352,78.5007,78.5788,2800.0
2012-09-27 11:25:00,80.37,80.45,80.37,80.38,1600.0,78.5398,78.6179,78.5398,78.5495,1600.0
2012-09-27 11:30:00,80.54,80.61,80.52,80.61,1700.0,78.7059,78.7743,78.6863,78.7743,1700.0
2012-09-27 11:35:00,80.68,80.71,80.6,80.65,1100.0,78.8427,78.872,78.7645,78.8134,1100.0
2012-09-27 11:40:00,80.68,80.69,80.51,80.51,1700.0,78.8427,78.8525,78.6766,78.6766,1700.0
2012-09-27 11:45:00,80.54,80.54,80.52,80.52,1600.0,78.7059,78.7059,78.6863,78.6863,1600.0
2012-09-27 11:50:00,80.54,80.82,80.51,80.82,1200.0,78.7059,78.9795,78.6766,78.9795,1200.0
2012-09-27 11:55:00,80.76,81.0,80.76,80.94,2400.0,78.9209,79.1554,78.9209,79.0968,2400.0
2012-09-27 12:00:00,80.86,81.03,80.79,81.03,38500.0,79.0186,79.1847,78.9502,79.1847,38500.0
2012-09-27 12:05:00,81.04,81.22,80.98,80.99,2500.0,79.1945,79.3704,79.1359,79.1456,2500.0
2012-09-27 12:10:00,80.99,80.99,80.68,80.68,900.0,79.1456,79.1456,78.8427,78.8427,900.0
2012-09-27 12:15:00,80.66,80.76,80.66,80.74,2000.0,78.8231,78.9209,78.8231,78.9013,2000.0
2012-09-27 12:20:00,80.72,80.92,80.62,80.77,10500.0,78.8818,79.0772,78.7841,78.9306,10500.0
2012-09-27 12:25:00,80.9,81.25,80.79,81.04,11900.0,79.0577,79.3997,78.9502,79.1945,11900.0
2012-09-27 12:30:00,81.09,81.27,81.0,81.0,8700.0,79.2434,79.4193,79.1554,79.1554,8700.0
2012-09-27 12:35:00,81.02,81.1,81.0,81.1,2400.0,79.1749,79.2531,79.1554,79.2531,2400.0
2012-09-27 12:40:00,81.06,81.12,81.03,81.09,2200.0,79.214,79.2727,79.1847,79.2434,2200.0
2012-09-27 12:45:00,81.19,81.45,81.19,81.34,4500.0,79.3411,79.5952,79.3411,79.4877,4500.0
2012-09-27 12:50:00,81.42,81.43,81.18,81.2,2300.0,79.5658,79.5756,79.3313,79.3509,2300.0
2012-09-27 12:55:00,81.3,81.43,81.2,81.43,2300.0,79.4486,79.5756,79.3509,79.5756,2300.0
2012-09-27 13:00:00,81.53,81.66,81.47,81.66,2900.0,79.6733,79.8004,79.6147,79.8004,2900.0
2012-09-27 13:05:00,81.77,81.77,81.67,81.75,4500.0,79.9079,79.9079,79.8101,79.8883,4500.0
2012-09-27 13:10:00,81.75,81.78,81.63,81.78,2200.0,79.8883,79.9176,79.7711,79.9176,2200.0
2012-09-27 13:15:00,81.64,81.79,81.64,81.67,1600.0,79.7808,79.9274,79.7808,79.8101,1600.0
2012-09-27 13:20:00,81.67,81.77,81.66,81.66,3000.0,79.8101,79.9079,79.8004,79.8004,3000.0
2012-09-27 13:25:00,81.69,81.98,81.69,81.95,5400.0,79.8297,80.1131,79.8297,80.0838,5400.0
2012-09-27 13:30:00,81.89,81.93,81.82,81.9,2600.0,80.0251,80.0642,79.9567,80.0349,2600.0
2012-09-27 13:35:00,81.9,82.0,81.9,82.0,1500.0,80.0349,80.1326,80.0349,80.1326,1500.0
2012-09-27 13:40:00,82.07,82.14,81.89,81.89,2700.0,80.201,80.2694,80.0251,80.0251,2700.0
2012-09-27 13:45:00,81.85,81.9,81.82,81.83,1500.0,79.986,80.0349,79.9567,79.9665,1500.0
2012-09-27 13:50:00,81.83,81.94,81.8,81.94,5000.0,79.9665,80.074,79.9372,80.074,5000.0
2012-09-27 13:55:00,81.97,82.16,81.89,81.93,24000.0,80.1033,80.289,80.0251,80.0642,24000.0
2012-09-27 14:00:00,81.94,81.97,81.77,81.77,3600.0,80.074,80.1033,79.9079,79.9079,3600.0
2012-09-27 14:05:00,81.66,81.76,81.61,81.76,4600.0,79.8004,79.8981,79.7515,79.8981,4600.0
2012-09-27 14:10:00,81.9,81.9,81.75,81.76,2100.0,80.0349,80.0349,79.8883,79.8981,2100.0
2012-09-27 14:15:00,81.8,81.81,81.53,81.57,4300.0,79.9372,79.947,79.6733,79.7124,4300.0
2012-09-27 14:20:00,81.61,81.92,81.61,81.78,11100.0,79.7515,80.0545,79.7515,79.9176,11100.0
2012-09-27 14:25:00,81.73,81.78,81.63,81.72,5900.0,79.8688,79.9176,79.7711,79.859,5900.0
2012-09-27 14:30:00,81.72,81.72,81.54,81.57,3100.0,79.859,79.859,79.6831,79.7124,3100.0
2012-09-27 14:35:00,81.6,81.6,81.49,81.55,7200.0,79.7417,79.7417,79.6342,79.6929,7200.0
2012-09-27 14:40:00,81.53,81.61,81.5,81.61,5700.0,79.6733,79.7515,79.644,79.7515,5700.0
2012-09-27 14:45:00,81.63,81.63,81.5,81.51,5800.0,79.7711,79.7711,79.644,79.6538,5800.0
2012-09-27 14:50:00,81.52,81.61,81.5,81.61,8900.0,79.6636,79.7515,79.644,79.7515,8900.0
2012-09-27 14:55:00,81.68,81.68,81.55,81.58,4000.0,79.8199,79.8199,79.6929,79.7222,4000.0
2012-09-27 15:00:00,81.59,81.6,81.5,81.57,4700.0,79.732,79.7417,79.644,79.7124,4700.0
2012-09-27 15:05:00,81.57,81.57,81.49,81.52,4800.0,79.7124,79.7124,79.6342,79.6636,4800.0
2012-09-27 15:10:00,81.54,81.54,81.5,81.54,6800.0,79.6831,79.6831,79.644,79.6831,6800.0
2012-09-27 15:15:00,81.5,81.59,81.5,81.55,8200.0,79.644,79.732,79.644,79.6929,8200.0
2012-09-27 15:20:00,81.52,81.69,81.5,81.69,6500.0,79.6636,79.8297,79.644,79.8297,6500.0
2012-09-27 15:25:00,81.74,81.85,81.73,81.75,4200.0,79.8786,79.986,79.8688,79.8883,4200.0
2012-09-27 15:30:00,81.75,81.97,81.73,81.95,5300.0,79.8883,80.1033,79.8688,80.0838,5300.0
2012-09-27 15:35:00,81.91,82.0,81.86,81.99,4500.0,80.0447,80.1326,79.9958,80.1229,4500.0
2012-09-27 15:40:00,81.99,82.1,81.87,82.1,6100.0,80.1229,80.2304,80.0056,80.2304,6100.0
2012-09-27 15:45:00,82.13,82.13,81.77,81.9,10300.0,80.2597,80.2597,79.9079,80.0349,10300.0
2012-09-27 15:50:00,81.91,81.92,81.79,81.89,8500.0,80.0447,80.0545,79.9274,80.0251,8500.0
2012-09-27 15:55:00,81.91,81.99,81.77,81.99,13300.0,80.0447,80.1229,79.9079,80.1229,13300.0
2012-09-28 09:30:00,81.97,83.1,81.93,82.97,26900.0,80.1033,81.2076,80.0642,81.0805,26900.0
2012-09-28 09:35:00,82.98,83.11,82.73,83.11,20600.0,81.0903,81.2174,80.846,81.2174,20600.0
2012-09-28 09:40:00,83.1,83.34,83.03,83.31,4100.0,81.2076,81.4421,81.1392,81.4128,4100.0
2012-09-28 09:45:00,83.19,83.19,82.17,82.67,13000.0,81.2955,81.2955,80.2988,80.7874,13000.0
2012-09-28 09:50:00,82.7,82.77,82.44,82.59,5100.0,80.8167,80.8851,80.5626,80.7092,5100.0
2012-09-28 09:55:00,82.64,82.79,82.47,82.75,3600.0,80.7581,80.9046,80.5919,80.8656,3600.0
2012-09-28 10:00:00,82.73,82.96,82.68,82.92,4100.0,80.846,81.0708,80.7971,81.0317,4100.0
2012-09-28 10:05:00,82.77,82.99,82.58,82.6,18900.0,80.8851,81.1001,80.6994,80.719,18900.0
2012-09-28 10:10:00,82.56,82.7,82.55,82.55,9600.0,80.6799,80.8167,80.6701,80.6701,9600.0
2012-09-28 10:15:00,82.59,82.6,82.4,82.48,10300.0,80.7092,80.719,80.5235,80.6017,10300.0
2012-09-28 10:20:00,82.45,82.61,82.45,82.56,3900.0,80.5724,80.7287,80.5724,80.6799,3900.0
2012-09-28 10:25:00,82.52,82.58,82.35,82.4,9800.0,80.6408,80.6994,80.4747,80.5235,9800.0
2012-09-28 10:30:00,82.42,82.68,82.42,82.68,2900.0,80.5431,80.7971,80.5431,80.7971,2900.0
2012-09-28 10:35:00,82.68,82.77,82.51,82.77,2900.0,80.7971,80.8851,80.631,80.8851,2900.0
2012-09-28 10:40:00,82.66,82.66,82.4,82.4,3800.0,80.7776,80.7776,80.5235,80.5235,3800.0
2012-09-28 10:45:00,82.41,82.81,82.4,82.6,5800.0,80.5333,80.9242,80.5235,80.719,5800.0
2012-09-28 10:50:00,82.68,82.77,82.68,82.69,2700.0,80.7971,80.8851,80.7971,80.8069,2700.0
2012-09-28 10:55:00,82.56,83.24,82.56,83.07,16100.0,80.6799,81.3444,80.6799,81.1783,16100.0
2012-09-28 11:00:00,83.13,83.28,83.05,83.14,12000.0,81.2369,81.3835,81.1587,81.2467,12000.0
2012-09-28 11:05:00,83.14,83.18,83.06,83.11,10800.0,81.2467,81.2858,81.1685,81.2174,10800.0
2012-09-28 11:10:00,83.11,83.11,82.69,82.76,4600.0,81.2174,81.2174,80.8069,80.8753,4600.0
2012-09-28 11:15:00,82.67,82.9,82.67,82.83,3100.0,80.7874,81.0121,80.7874,80.9437,3100.0
2012-09-28 11:20:00,82.83,82.88,82.76,82.82,2700.0,80.9437,80.9926,80.8753,80.934,2700.0
2012-09-28 11:25:00,82.8,82.83,82.73,82.8,4300.0,80.9144,80.9437,80.846,80.9144,4300.0
2012-09-28 11:30:00,82.83,82.88,82.68,82.76,3600.0,80.9437,80.9926,80.7971,80.8753,3600.0
2012-09-28 11:35:00,82.63,82.79,82.58,82.72,6800.0,80.7483,80.9046,80.6994,80.8362,6800.0
2012-09-28 11:40:00,82.73,82.74,82.71,82.72,1300.0,80.846,80.8558,80.8265,80.8362,1300.0
2012-09-28 11:45:00,82.7,82.76,82.67,82.71,2000.0,80.8167,80.8753,80.7874,80.8265,2000.0
2012-09-28 11:50:00,82.7,82.71,82.5,82.64,5200.0,80.8167,80.8265,80.6212,80.7581,5200.0
2012-09-28 11:55:00,82.69,82.74,82.61,82.65,2000.0,80.8069,80.8558,80.7287,80.7678,2000.0
2012-09-28 12:00:00,82.63,82.85,82.63,82.67,2900.0,80.7483,80.9633,80.7483,80.7874,2900.0
2012-09-28 12:05:00,82.67,82.85,82.64,82.66,2400.0,80.7874,80.9633,80.7581,80.7776,2400.0
2012-09-28 12:10:00,82.72,82.8,82.66,82.78,2300.0,80.8362,80.9144,80.7776,80.8949,2300.0
2012-09-28 12:15:00,82.79,82.95,82.73,82.94,2200.0,80.9046,81.061,80.846,81.0512,2200.0
2012-09-28 12:20:00,82.92,82.92,82.65,82.82,4500.0,81.0317,81.0317,80.7678,80.934,4500.0
2012-09-28 12:25:00,82.81,82.81,82.63,82.76,3600.0,80.9242,80.9242,80.7483,80.8753,3600.0
2012-09-28 12:30:00,82.73,82.84,82.73,82.79,2000.0,80.846,80.9535,80.846,80.9046,2000.0
2012-09-28 12:35:00,82.74,82.8,82.74,82.78,1400.0,80.8558,80.9144,80.8558,80.8949,1400.0
2012-09-28 12:40:00,82.76,82.89,82.75,82.75,1800.0,80.8753,81.0024,80.8656,80.8656,1800.0
2012-09-28 12:45:00,82.75,82.82,82.73,82.82,2100.0,80.8656,80.934,80.846,80.934,2100.0
2012-09-28 12:50:00,82.81,82.81,82.78,82.8,1500.0,80.9242,80.9242,80.8949,80.9144,1500.0
2012-09-28 12:55:00,82.74,83.01,82.74,83.01,1600.0,80.8558,81.1196,80.8558,81.1196,1600.0
2012-09-28 13:00:00,83.02,83.02,82.81,82.9,1200.0,81.1294,81.1294,80.9242,81.0121,1200.0
2012-09-28 13:05:00,82.82,82.84,82.7,82.84,3400.0,80.934,80.9535,80.8167,80.9535,3400.0
2012-09-28 13:10:00,82.83,82.83,82.64,82.77,3500.0,80.9437,80.9437,80.7581,80.8851,3500.0
2012-09-28 13:15:00,82.75,82.81,82.75,82.79,1400.0,80.8656,80.9242,80.8656,80.9046,1400.0
2012-09-28 13:20:00,82.8,83.01,82.8,83.01,3600.0,80.9144,81.1196,80.9144,81.1196,3600.0
2012-09-28 13:25:00,82.99,82.99,82.86,82.86,900.0,81.1001,81.1001,80.973,80.973,900.0
2012-09-28 13:30:00,82.87,83.04,82.87,83.01,1700.0,80.9828,81.1489,80.9828,81.1196,1700.0
2012-09-28 13:35:00,83.02,83.17,82.94,83.17,5400.0,81.1294,81.276,81.0512,81.276,5400.0
2012-09-28 13:40:00,83.11,83.21,83.02,83.08,7300.0,81.2174,81.3151,81.1294,81.188,7300.0
2012-09-28 13:45:00,83.05,83.05,82.93,82.97,13000.0,81.1587,81.1587,81.0415,81.0805,13000.0
2012-09-28 13:50:00,82.92,83.03,82.92,82.96,4100.0,81.0317,81.1392,81.0317,81.0708,4100.0
2012-09-28 13:55:00,82.9,83.0,82.9,82.97,3300.0,81.0121,81.1099,81.0121,81.0805,3300.0
2012-09-28 14:00:00,82.94,83.14,82.91,83.09,19700.0,81.0512,81.2467,81.0219,81.1978,19700.0
2012-09-28 14:05:00,83.0,83.0,82.76,82.82,5400.0,81.1099,81.1099,80.8753,80.934,5400.0
2012-09-28 14:10:00,82.81,82.99,82.74,82.9,12400.0,80.9242,81.1001,80.8558,81.0121,12400.0
2012-09-28 14:15:00,82.91,83.0,82.77,82.94,14200.0,81.0219,81.1099,80.8851,81.0512,14200.0
2012-09-28 14:20:00,82.99,83.02,82.79,82.8,3400.0,81.1001,81.1294,80.9046,80.9144,3400.0
2012-09-28 14:25:00,82.8,83.08,82.8,83.08,5700.0,80.9144,81.188,80.9144,81.188,5700.0
2012-09-28 14:30:00,83.05,83.08,82.92,83.04,4900.0,81.1587,81.188,81.0317,81.1489,4900.0
2012-09-28 14:35:00,83.04,83.04,82.77,82.92,10000.0,81.1489,81.1489,80.8851,81.0317,10000.0
2012-09-28 14:40:00,82.86,82.92,82.82,82.9,2400.0,80.973,81.0317,80.934,81.0121,2400.0
2012-09-28 14:45:00,82.91,83.13,82.91,83.12,4900.0,81.0219,81.2369,81.0219,81.2271,4900.0
2012-09-28 14:50:00,83.05,83.05,82.8,82.82,3600.0,81.1587,81.1587,80.9144,80.934,3600.0
2012-09-28 14:55:00,82.83,82.93,82.83,82.88,2700.0,80.9437,81.0415,80.9437,80.9926,2700.0
2012-09-28 15:00:00,82.87,82.89,82.72,82.77,3200.0,80.9828,81.0024,80.8362,80.8851,3200.0
2012-09-28 15:05:00,82.78,83.01,82.76,82.91,6200.0,80.8949,81.1196,80.8753,81.0219,6200.0
2012-09-28 15:10:00,82.91,82.93,82.76,82.79,8000.0,81.0219,81.0415,80.8753,80.9046,8000.0
2012-09-28 15:15:00,82.78,82.9,82.72,82.85,9100.0,80.8949,81.0121,80.8362,80.9633,9100.0
2012-09-28 15:20:00,82.81,82.85,82.74,82.79,8100.0,80.9242,80.9633,80.8558,80.9046,8100.0
2012-09-28 15:25:00,82.79,82.87,82.71,82.81,6700.0,80.9046,80.9828,80.8265,80.9242,6700.0
2012-09-28 15:30:00,82.79,82.87,82.68,82.68,10400.0,80.9046,80.9828,80.7971,80.7971,10400.0
2012-09-28 15:35:00,82.72,82.79,82.57,82.63,55300.0,80.8362,80.9046,80.6897,80.7483,55300.0
2012-09-28 15:40:00,82.63,82.73,82.54,82.6,24700.0,80.7483,80.846,80.6603,80.719,24700.0
2012-09-28 15:45:00,82.58,82.79,82.58,82.6,23900.0,80.6994,80.9046,80.6994,80.719,23900.0
2012-09-28 15:50:00,82.64,82.68,82.54,82.62,21900.0,80.7581,80.7971,80.6603,80.7385,21900.0
2012-09-28 15:55:00,82.64,82.73,82.52,82.55,39300.0,80.7581,80.846,80.6408,80.6701,39300.0
2012-10-01 09:30:00,84.3,84.71,83.23,83.47,31000.0,82.3803,82.7809,81.3346,81.5692,31000.0
2012-10-01 09:35:00,83.5,83.5,82.89,83.02,8600.0,81.5985,81.5985,81.0024,81.1294,8600.0
2012-10-01 09:40:00,82.91,82.98,82.5,82.61,13300.0,81.0219,81.0903,80.6212,80.7287,13300.0
2012-10-01 09:45:00,82.61,83.09,82.55,82.88,7000.0,80.7287,81.1978,80.6701,80.9926,7000.0
2012-10-01 09:50:00,82.83,83.0,82.83,82.93,6700.0,80.9437,81.1099,80.9437,81.0415,6700.0
2012-10-01 09:55:00,82.93,83.21,82.93,83.16,1800.0,81.0415,81.3151,81.0415,81.2662,1800.0
2012-10-01 10:00:00,83.35,83.6,83.12,83.56,8600.0,81.4519,81.6962,81.2271,81.6571,8600.0
2012-10-01 10:05:00,83.58,84.03,83.58,83.98,13400.0,81.6767,82.1164,81.6767,82.0675,13400.0
2012-10-01 10:10:00,83.97,84.25,83.96,84.25,9400.0,82.0578,82.3314,82.048,82.3314,9400.0
2012-10-01 10:15:00,84.24,84.25,84.09,84.14,6300.0,82.3216,82.3314,82.175,82.2239,6300.0
2012-10-01 10:20:00,84.18,84.25,84.08,84.15,5300.0,82.263,82.3314,82.1653,82.2337,5300.0
2012-10-01 10:25:00,84.1,84.11,83.79,83.99,10500.0,82.1848,82.1946,81.8819,82.0773,10500.0
2012-10-01 10:30:00,84.03,84.08,83.82,83.99,12200.0,82.1164,82.1653,81.9112,82.0773,12200.0
2012-10-01 10:35:00,83.97,84.05,83.95,84.04,7900.0,82.0578,82.1359,82.0382,82.1262,7900.0
2012-10-01 10:40:00,84.0,84.01,83.73,83.87,9600.0,82.0871,82.0969,81.8232,81.96,9600.0
2012-10-01 10:45:00,83.9,84.05,83.74,83.81,4800.0,81.9894,82.1359,81.833,81.9014,4800.0
2012-10-01 10:50:00,83.78,83.92,83.69,83.9,5700.0,81.8721,82.0089,81.7841,81.9894,5700.0
2012-10-01 10:55:00,83.88,84.2,83.87,84.03,3900.0,81.9698,82.2825,81.96,82.1164,3900.0
2012-10-01 11:00:00,83.96,84.42,83.96,84.29,4300.0,82.048,82.4975,82.048,82.3705,4300.0
2012-10-01 11:05:00,84.2,84.33,84.04,84.27,23200.0,82.2825,82.4096,82.1262,82.3509,23200.0
2012-10-01 11:10:00,84.25,84.42,84.25,84.34,14100.0,82.3314,82.4975,82.3314,82.4193,14100.0
2012-10-01 11:15:00,84.33,84.4,84.27,84.38,5900.0,82.4096,82.478,82.3509,82.4584,5900.0
2012-10-01 11:20:00,84.4,84.41,84.32,84.41,5600.0,82.478,82.4877,82.3998,82.4877,5600.0
2012-10-01 11:25:00,84.44,84.66,84.3,84.47,5700.0,82.5171,82.7321,82.3803,82.5464,5700.0
2012-10-01 11:30:00,84.47,84.47,84.34,84.4,1500.0,82.5464,82.5464,82.4193,82.478,1500.0
2012-10-01 11:35:00,84.36,84.47,84.32,84.41,2800.0,82.4389,82.5464,82.3998,82.4877,2800.0
2012-10-01 11:40:00,84.45,84.61,84.38,84.58,13900.0,82.5268,82.6832,82.4584,82.6539,13900.0
2012-10-01 11:45:00,84.58,84.69,84.54,84.66,9300.0,82.6539,82.7614,82.6148,82.7321,9300.0
2012-10-01 11:50:00,84.67,84.79,84.48,84.63,5200.0,82.7418,82.8591,82.5562,82.7027,5200.0
2012-10-01 11:55:00,84.64,84.77,84.5,84.77,6700.0,82.7125,82.8396,82.5757,82.8396,6700.0
2012-10-01 12:00:00,84.73,84.77,84.68,84.75,11000.0,82.8005,82.8396,82.7516,82.82,11000.0
2012-10-01 12:05:00,84.75,84.9,84.59,84.9,11000.0,82.82,82.9666,82.6637,82.9666,11000.0
2012-10-01 12:10:00,84.84,84.84,84.73,84.79,1900.0,82.908,82.908,82.8005,82.8591,1900.0
2012-10-01 12:15:00,84.82,84.94,84.77,84.8,7600.0,82.8884,83.0057,82.8396,82.8689,7600.0
2012-10-01 12:20:00,84.77,84.81,84.7,84.75,13300.0,82.8396,82.8786,82.7711,82.82,13300.0
2012-10-01 12:25:00,84.75,84.8,84.7,84.7,9400.0,82.82,82.8689,82.7711,82.7711,9400.0
2012-10-01 12:30:00,84.74,84.86,84.7,84.78,10800.0,82.8102,82.9275,82.7711,82.8493,10800.0
2012-10-01 12:35:00,84.82,84.94,84.78,84.79,4100.0,82.8884,83.0057,82.8493,82.8591,4100.0
2012-10-01 12:40:00,84.73,84.89,84.72,84.84,3500.0,82.8005,82.9568,82.7907,82.908,3500.0
2012-10-01 12:45:00,84.79,84.96,84.7,84.79,12600.0,82.8591,83.0252,82.7711,82.8591,12600.0
2012-10-01 12:50:00,84.75,84.95,84.65,84.79,67300.0,82.82,83.0155,82.7223,82.8591,67300.0
2012-10-01 12:55:00,84.81,84.94,84.8,84.83,4000.0,82.8786,83.0057,82.8689,82.8982,4000.0
2012-10-01 13:00:00,84.88,84.9,84.71,84.85,15600.0,82.947,82.9666,82.7809,82.9177,15600.0
2012-10-01 13:05:00,84.88,84.96,84.71,84.71,6900.0,82.947,83.0252,82.7809,82.7809,6900.0
2012-10-01 13:10:00,84.71,84.95,84.71,84.94,10600.0,82.7809,83.0155,82.7809,83.0057,10600.0
2012-10-01 13:15:00,84.94,84.95,84.72,84.85,6400.0,83.0057,83.0155,82.7907,82.9177,6400.0
2012-10-01 13:20:00,84.75,84.84,84.72,84.78,9600.0,82.82,82.908,82.7907,82.8493,9600.0
2012-10-01 13:25:00,84.81,84.91,84.74,84.9,7500.0,82.8786,82.9764,82.8102,82.9666,7500.0
2012-10-01 13:30:00,84.86,84.95,84.81,84.86,8700.0,82.9275,83.0155,82.8786,82.9275,8700.0
2012-10-01 13:35:00,84.83,84.95,84.82,84.86,12900.0,82.8982,83.0155,82.8884,82.9275,12900.0
2012-10-01 13:40:00,84.82,85.16,84.82,85.0,17500.0,82.8884,83.2207,82.8884,83.0643,17500.0
2012-10-01 13:45:00,84.96,85.05,84.86,85.04,5600.0,83.0252,83.1132,82.9275,83.1034,5600.0
2012-10-01 13:50:00,84.97,85.12,84.97,85.05,3100.0,83.035,83.1816,83.035,83.1132,3100.0
2012-10-01 13:55:00,84.97,85.19,84.94,85.1,16000.0,83.035,83.25,83.0057,83.162,16000.0
2012-10-01 14:00:00,85.1,85.14,84.96,85.08,10100.0,83.162,83.2011,83.0252,83.1425,10100.0
2012-10-01 14:05:00,85.05,85.08,84.87,85.05,6500.0,83.1132,83.1425,82.9373,83.1132,6500.0
2012-10-01 14:10:00,85.06,85.06,84.98,84.99,9600.0,83.1229,83.1229,83.0448,83.0545,9600.0
2012-10-01 14:15:00,85.04,85.14,85.0,85.09,9500.0,83.1034,83.2011,83.0643,83.1523,9500.0
2012-10-01 14:20:00,85.09,85.26,85.06,85.15,6500.0,83.1523,83.3184,83.1229,83.2109,6500.0
2012-10-01 14:25:00,85.1,85.16,85.0,85.15,6400.0,83.162,83.2207,83.0643,83.2109,6400.0
2012-10-01 14:30:00,85.12,85.21,85.04,85.21,7100.0,83.1816,83.2695,83.1034,83.2695,7100.0
2012-10-01 14:35:00,85.22,85.45,85.22,85.41,9600.0,83.2793,83.5041,83.2793,83.465,9600.0
2012-10-01 14:40:00,85.36,85.41,85.18,85.38,6800.0,83.4161,83.465,83.2402,83.4357,6800.0
2012-10-01 14:45:00,85.44,85.5,85.28,85.46,12700.0,83.4943,83.5529,83.3379,83.5138,12700.0
2012-10-01 14:50:00,85.43,85.56,85.37,85.47,9200.0,83.4845,83.6116,83.4259,83.5236,9200.0
2012-10-01 14:55:00,85.47,85.5,85.3,85.49,6100.0,83.5236,83.5529,83.3575,83.5432,6100.0
2012-10-01 15:00:00,85.52,85.55,85.25,85.3,12200.0,83.5725,83.6018,83.3086,83.3575,12200.0
2012-10-01 15:05:00,85.3,85.5,85.29,85.5,7400.0,83.3575,83.5529,83.3477,83.5529,7400.0
2012-10-01 15:10:00,85.48,85.52,85.22,85.22,18200.0,83.5334,83.5725,83.2793,83.2793,18200.0
2012-10-01 15:15:00,85.2,85.34,85.08,85.08,13400.0,83.2598,83.3966,83.1425,83.1425,13400.0
2012-10-01 15:20:00,85.03,85.16,84.82,84.92,26100.0,83.0936,83.2207,82.8884,82.9861,26100.0
2012-10-01 15:25:00,84.9,85.04,84.79,84.94,15300.0,82.9666,83.1034,82.8591,83.0057,15300.0
2012-10-01 15:30:00,84.91,85.0,84.85,84.9,12100.0,82.9764,83.0643,82.9177,82.9666,12100.0
2012-10-01 15:35:00,84.92,84.98,84.62,84.87,13300.0,82.9861,83.0448,82.693,82.9373,13300.0
2012-10-01 15:40:00,84.91,85.03,84.68,84.68,11400.0,82.9764,83.0936,82.7516,82.7516,11400.0
2012-10-01 15:45:00,84.63,84.89,84.59,84.65,21500.0,82.7027,82.9568,82.6637,82.7223,21500.0
2012-10-01 15:50:00,84.65,84.93,84.52,84.82,29600.0,82.7223,82.9959,82.5952,82.8884,29600.0
2012-10-01 15:55:00,84.76,85.08,84.75,85.07,43900.0,82.8298,83.1425,82.82,83.1327,43900.0
2012-10-02 09:30:00,85.2,85.51,85.02,85.51,6000.0,83.2598,83.5627,83.0839,83.5627,6000.0
2012-10-02 09:35:00,85.47,85.59,85.34,85.49,5000.0,83.5236,83.6409,83.3966,83.5432,5000.0
2012-10-02 09:40:00,85.48,85.58,85.08,85.58,9500.0,83.5334,83.6311,83.1425,83.6311,9500.0
2012-10-02 09:45:00,85.6,85.81,85.42,85.55,7900.0,83.6506,83.8559,83.4747,83.6018,7900.0
2012-10-02 09:50:00,85.5,85.58,85.37,85.44,4900.0,83.5529,83.6311,83.4259,83.4943,4900.0
2012-10-02 09:55:00,85.56,85.89,85.55,85.75,3600.0,83.6116,83.934,83.6018,83.7972,3600.0
2012-10-02 10:00:00,85.66,85.66,85.13,85.15,24600.0,83.7093,83.7093,83.1914,83.2109,24600.0
2012-10-02 10:05:00,85.25,85.44,85.09,85.38,12400.0,83.3086,83.4943,83.1523,83.4357,12400.0
2012-10-02 10:10:00,85.37,85.57,85.37,85.49,3700.0,83.4259,83.6213,83.4259,83.5432,3700.0
2012-10-02 10:15:00,85.48,85.63,85.48,85.54,5600.0,83.5334,83.68,83.5334,83.592,5600.0
2012-10-02 10:20:00,85.57,86.05,85.53,85.86,6700.0,83.6213,84.0904,83.5822,83.9047,6700.0
2012-10-02 10:25:00,85.86,85.87,85.57,85.85,7800.0,83.9047,83.9145,83.6213,83.895,7800.0
2012-10-02 10:30:00,85.84,86.03,85.82,85.89,3700.0,83.8852,84.0709,83.8656,83.934,3700.0
2012-10-02 10:35:00,85.91,86.04,85.91,85.99,13700.0,83.9536,84.0806,83.9536,84.0318,13700.0
2012-10-02 10:40:00,85.92,86.04,85.86,85.94,7200.0,83.9634,84.0806,83.9047,83.9829,7200.0
2012-10-02 10:45:00,86.0,86.04,85.96,86.0,3000.0,84.0415,84.0806,84.0025,84.0415,3000.0
2012-10-02 10:50:00,85.99,86.01,85.8,85.81,4900.0,84.0318,84.0513,83.8461,83.8559,4900.0
2012-10-02 10:55:00,85.8,86.07,85.8,86.07,3900.0,83.8461,84.1099,83.8461,84.1099,3900.0
2012-10-02 11:00:00,86.08,86.39,86.0,86.27,8100.0,84.1197,84.4227,84.0415,84.3054,8100.0
2012-10-02 11:05:00,86.23,86.23,85.98,85.98,3500.0,84.2663,84.2663,84.022,84.022,3500.0
2012-10-02 11:10:00,85.86,86.17,85.8,86.15,7200.0,83.9047,84.2077,83.8461,84.1881,7200.0
2012-10-02 11:15:00,86.16,86.23,86.14,86.15,3400.0,84.1979,84.2663,84.1784,84.1881,3400.0
2012-10-02 11:20:00,86.15,86.22,86.14,86.22,13000.0,84.1881,84.2565,84.1784,84.2565,13000.0
2012-10-02 11:25:00,86.18,86.21,86.01,86.01,3200.0,84.2174,84.2468,84.0513,84.0513,3200.0
2012-10-02 11:30:00,86.01,86.12,85.92,86.0,11000.0,84.0513,84.1588,83.9634,84.0415,11000.0
2012-10-02 11:35:00,85.99,86.08,85.92,86.0,26700.0,84.0318,84.1197,83.9634,84.0415,26700.0
2012-10-02 11:40:00,85.93,86.06,85.91,86.01,7100.0,83.9731,84.1002,83.9536,84.0513,7100.0
2012-10-02 11:45:00,86.08,86.08,85.92,86.0,6000.0,84.1197,84.1197,83.9634,84.0415,6000.0
2012-10-02 11:50:00,86.0,86.12,85.92,86.0,9000.0,84.0415,84.1588,83.9634,84.0415,9000.0
2012-10-02 11:55:00,85.93,86.07,85.89,86.07,7900.0,83.9731,84.1099,83.934,84.1099,7900.0
2012-10-02 12:00:00,86.0,86.26,86.0,86.05,11000.0,84.0415,84.2956,84.0415,84.0904,11000.0
2012-10-02 12:05:00,86.02,86.09,85.91,85.91,7600.0,84.0611,84.1295,83.9536,83.9536,7600.0
2012-10-02 12:10:00,85.9,86.06,85.83,86.01,15600.0,83.9438,84.1002,83.8754,84.0513,15600.0
2012-10-02 12:15:00,85.98,86.12,85.98,86.02,6300.0,84.022,84.1588,84.022,84.0611,6300.0
2012-10-02 12:20:00,85.98,86.07,85.87,85.99,11600.0,84.022,84.1099,83.9145,84.0318,11600.0
2012-10-02 12:25:00,86.02,86.07,85.95,85.95,9800.0,84.0611,84.1099,83.9927,83.9927,9800.0
2012-10-02 12:30:00,85.98,86.02,85.84,85.95,8300.0,84.022,84.0611,83.8852,83.9927,8300.0
2012-10-02 12:35:00,85.98,86.05,85.93,85.93,3800.0,84.022,84.0904,83.9731,83.9731,3800.0
2012-10-02 12:40:00,85.9,86.03,85.79,85.9,21300.0,83.9438,84.0709,83.8363,83.9438,21300.0
2012-10-02 12:45:00,85.94,86.03,85.93,85.94,3300.0,83.9829,84.0709,83.9731,83.9829,3300.0
2012-10-02 12:50:00,85.86,86.0,85.86,85.9,6100.0,83.9047,84.0415,83.9047,83.9438,6100.0
2012-10-02 12:55:00,85.95,86.01,85.8,85.95,9400.0,83.9927,84.0513,83.8461,83.9927,9400.0
2012-10-02 13:00:00,85.97,86.04,85.92,86.0,5700.0,84.0122,84.0806,83.9634,84.0415,5700.0
2012-10-02 13:05:00,86.04,86.05,86.04,86.04,1200.0,84.0806,84.0904,84.0806,84.0806,1200.0
2012-10-02 13:10:00,86.0,86.02,85.93,85.96,5400.0,84.0415,84.0611,83.9731,84.0025,5400.0
2012-10-02 13:15:00,85.87,85.92,85.68,85.68,5200.0,83.9145,83.9634,83.7288,83.7288,5200.0
2012-10-02 13:20:00,85.68,85.84,85.59,85.61,7100.0,83.7288,83.8852,83.6409,83.6604,7100.0
2012-10-02 13:25:00,85.61,85.61,85.48,85.56,4300.0,83.6604,83.6604,83.5334,83.6116,4300.0
2012-10-02 13:30:00,85.57,85.75,85.47,85.64,5500.0,83.6213,83.7972,83.5236,83.6897,5500.0
2012-10-02 13:35:00,85.63,85.71,85.63,85.65,2400.0,83.68,83.7581,83.68,83.6995,2400.0
2012-10-02 13:40:00,85.63,85.69,85.48,85.69,5900.0,83.68,83.7386,83.5334,83.7386,5900.0
2012-10-02 13:45:00,85.61,85.64,85.58,85.58,1100.0,83.6604,83.6897,83.6311,83.6311,1100.0
2012-10-02 13:50:00,85.6,85.6,85.47,85.52,5600.0,83.6506,83.6506,83.5236,83.5725,5600.0
2012-10-02 13:55:00,85.45,85.57,85.29,85.45,6000.0,83.5041,83.6213,83.3477,83.5041,6000.0
2012-10-02 14:00:00,85.59,85.69,85.56,85.6,3500.0,83.6409,83.7386,83.6116,83.6506,3500.0
2012-10-02 14:05:00,85.57,85.57,85.35,85.51,6400.0,83.6213,83.6213,83.4063,83.5627,6400.0
2012-10-02 14:10:00,85.5,85.55,85.46,85.55,3100.0,83.5529,83.6018,83.5138,83.6018,3100.0
2012-10-02 14:15:00,85.54,85.54,85.33,85.33,1700.0,83.592,83.592,83.3868,83.3868,1700.0
2012-10-02 14:20:00,85.32,85.47,85.21,85.38,4600.0,83.377,83.5236,83.2695,83.4357,4600.0
2012-10-02 14:25:00,85.41,85.41,85.2,85.32,9000.0,83.465,83.465,83.2598,83.377,9000.0
2012-10-02 14:30:00,85.3,85.35,85.0,85.11,5700.0,83.3575,83.4063,83.0643,83.1718,5700.0
2012-10-02 14:35:00,85.05,85.18,85.02,85.03,2300.0,83.1132,83.2402,83.0839,83.0936,2300.0
2012-10-02 14:40:00,85.03,85.14,84.96,85.11,5500.0,83.0936,83.2011,83.0252,83.1718,5500.0
2012-10-02 14:45:00,85.19,85.19,84.98,85.03,2800.0,83.25,83.25,83.0448,83.0936,2800.0
2012-10-02 14:50:00,85.16,85.2,85.09,85.11,1800.0,83.2207,83.2598,83.1523,83.1718,1800.0
2012-10-02 14:55:00,85.08,85.23,85.0,85.21,4200.0,83.1425,83.2891,83.0643,83.2695,4200.0
2012-10-02 15:00:00,85.24,85.26,85.11,85.16,3400.0,83.2988,83.3184,83.1718,83.2207,3400.0
2012-10-02 15:05:00,85.1,85.34,85.04,85.34,6100.0,83.162,83.3966,83.1034,83.3966,6100.0
2012-10-02 15:10:00,85.29,85.29,85.05,85.13,5000.0,83.3477,83.3477,83.1132,83.1914,5000.0
2012-10-02 15:15:00,85.11,85.4,85.11,85.39,4400.0,83.1718,83.4552,83.1718,83.4454,4400.0
2012-10-02 15:20:00,85.4,85.44,85.3,85.44,2400.0,83.4552,83.4943,83.3575,83.4943,2400.0
2012-10-02 15:25:00,85.44,85.5,85.39,85.43,4500.0,83.4943,83.5529,83.4454,83.4845,4500.0
2012-10-02 15:30:00,85.4,85.52,85.36,85.45,10500.0,83.4552,83.5725,83.4161,83.5041,10500.0
2012-10-02 15:35:00,85.37,85.59,85.37,85.53,10500.0,83.4259,83.6409,83.4259,83.5822,10500.0
2012-10-02 15:40:00,85.61,85.62,85.35,85.56,11100.0,83.6604,83.6702,83.4063,83.6116,11100.0
2012-10-02 15:45:00,85.54,85.61,85.27,85.3,6200.0,83.592,83.6604,83.3282,83.3575,6200.0
2012-10-02 15:50:00,85.29,85.44,85.29,85.31,8600.0,83.3477,83.4943,83.3477,83.3673,8600.0
2012-10-02 15:55:00,85.33,85.46,85.27,85.38,16200.0,83.3868,83.5138,83.3282,83.4357,16200.0
2012-10-03 09:30:00,86.15,86.18,85.53,86.02,9000.0,84.1881,84.2174,83.5822,84.0611,9000.0
2012-10-03 09:35:00,86.08,86.27,85.87,86.15,11000.0,84.1197,84.3054,83.9145,84.1881,11000.0
2012-10-03 09:40:00,86.15,86.22,85.86,86.11,11400.0,84.1881,84.2565,83.9047,84.149,11400.0
2012-10-03 09:45:00,86.0,86.11,85.64,85.84,17800.0,84.0415,84.149,83.6897,83.8852,17800.0
2012-10-03 09:50:00,85.73,85.81,85.53,85.7,1500.0,83.7777,83.8559,83.5822,83.7484,1500.0
2012-10-03 09:55:00,85.74,85.98,85.64,85.97,6500.0,83.7875,84.022,83.6897,84.0122,6500.0
2012-10-03 10:00:00,86.07,86.07,85.74,85.81,22900.0,84.1099,84.1099,83.7875,83.8559,22900.0
2012-10-03 10:05:00,85.71,85.76,85.6,85.69,1100.0,83.7581,83.807,83.6506,83.7386,1100.0
2012-10-03 10:10:00,85.77,85.77,85.61,85.76,1900.0,83.8168,83.8168,83.6604,83.807,1900.0
2012-10-03 10:15:00,85.77,86.09,85.77,85.86,3300.0,83.8168,84.1295,83.8168,83.9047,3300.0
2012-10-03 10:20:00,85.99,85.99,85.84,85.84,1300.0,84.0318,84.0318,83.8852,83.8852,1300.0
2012-10-03 10:25:00,85.84,85.84,85.58,85.64,2200.0,83.8852,83.8852,83.6311,83.6897,2200.0
2012-10-03 10:30:00,85.66,85.8,85.6,85.6,2600.0,83.7093,83.8461,83.6506,83.6506,2600.0
2012-10-03 10:35:00,85.59,85.77,85.53,85.7,2800.0,83.6409,83.8168,83.5822,83.7484,2800.0
2012-10-03 10:40:00,85.71,85.72,85.57,85.57,1100.0,83.7581,83.7679,83.6213,83.6213,1100.0
2012-10-03 10:45:00,85.55,85.78,85.45,85.58,9400.0,83.6018,83.8266,83.5041,83.6311,9400.0
2012-10-03 10:50:00,85.59,85.7,85.45,85.46,7100.0,83.6409,83.7484,83.5041,83.5138,7100.0
2012-10-03 10:55:00,85.48,85.5,85.48,85.5,300.0,83.5334,83.5529,83.5334,83.5529,300.0
2012-10-03 11:00:00,85.61,85.61,85.5,85.51,1000.0,83.6604,83.6604,83.5529,83.5627,1000.0
2012-10-03 11:05:00,85.51,85.77,85.51,85.74,3300.0,83.5627,83.8168,83.5627,83.7875,3300.0
2012-10-03 11:10:00,85.73,86.01,85.73,85.91,10800.0,83.7777,84.0513,83.7777,83.9536,10800.0
2012-10-03 11:15:00,85.87,85.9,85.54,85.56,24500.0,83.9145,83.9438,83.592,83.6116,24500.0
2012-10-03 11:20:00,85.6,85.6,85.53,85.54,1200.0,83.6506,83.6506,83.5822,83.592,1200.0
2012-10-03 11:25:00,85.48,85.48,85.3,85.3,2100.0,83.5334,83.5334,83.3575,83.3575,2100.0
2012-10-03 11:30:00,85.29,85.34,85.24,85.34,3500.0,83.3477,83.3966,83.2988,83.3966,3500.0
2012-10-03 11:35:00,85.28,85.35,85.28,85.32,1600.0,83.3379,83.4063,83.3379,83.377,1600.0
2012-10-03 11:40:00,85.34,85.35,85.27,85.31,6700.0,83.3966,83.4063,83.3282,83.3673,6700.0
2012-10-03 11:45:00,85.25,85.74,85.25,85.52,5200.0,83.3086,83.7875,83.3086,83.5725,5200.0
2012-10-03 11:50:00,85.41,85.47,85.35,85.36,500.0,83.465,83.5236,83.4063,83.4161,500.0
2012-10-03 11:55:00,85.37,85.5,85.3,85.5,3700.0,83.4259,83.5529,83.3575,83.5529,3700.0
2012-10-03 12:00:00,85.44,85.44,85.43,85.43,900.0,83.4943,83.4943,83.4845,83.4845,900.0
2012-10-03 12:05:00,85.44,85.44,85.33,85.35,1100.0,83.4943,83.4943,83.3868,83.4063,1100.0
2012-10-03 12:10:00,85.42,85.48,85.35,85.48,4000.0,83.4747,83.5334,83.4063,83.5334,4000.0
2012-10-03 12:15:00,85.48,85.48,85.41,85.41,800.0,83.5334,83.5334,83.465,83.465,800.0
2012-10-03 12:20:00,85.4,85.43,85.37,85.41,1200.0,83.4552,83.4845,83.4259,83.465,1200.0
2012-10-03 12:25:00,85.32,85.46,85.32,85.41,1100.0,83.377,83.5138,83.377,83.465,1100.0
2012-10-03 12:30:00,85.46,85.46,85.31,85.31,1700.0,83.5138,83.5138,83.3673,83.3673,1700.0
2012-10-03 12:35:00,85.32,85.36,85.27,85.27,1400.0,83.377,83.4161,83.3282,83.3282,1400.0
2012-10-03 12:40:00,85.31,85.31,85.12,85.13,3200.0,83.3673,83.3673,83.1816,83.1914,3200.0
2012-10-03 12:45:00,85.11,85.23,85.11,85.23,1900.0,83.1718,83.2891,83.1718,83.2891,1900.0
2012-10-03 12:50:00,85.27,85.32,85.25,85.32,1600.0,83.3282,83.377,83.3086,83.377,1600.0
2012-10-03 12:55:00,85.27,85.31,85.19,85.19,1200.0,83.3282,83.3673,83.25,83.25,1200.0
2012-10-03 13:00:00,85.17,85.19,85.17,85.19,300.0,83.2304,83.25,83.2304,83.25,300.0
2012-10-03 13:05:00,85.16,85.16,85.16,85.16,200.0,83.2207,83.2207,83.2207,83.2207,200.0
2012-10-03 13:10:00,85.16,85.22,85.02,85.02,1700.0,83.2207,83.2793,83.0839,83.0839,1700.0
2012-10-03 13:15:00,85.08,85.27,85.07,85.27,4500.0,83.1425,83.3282,83.1327,83.3282,4500.0
2012-10-03 13:20:00,85.28,85.41,85.28,85.38,600.0,83.3379,83.465,83.3379,83.4357,600.0
2012-10-03 13:25:00,85.42,85.56,85.39,85.48,34500.0,83.4747,83.6116,83.4454,83.5334,34500.0
2012-10-03 13:30:00,85.49,85.6,85.45,85.56,60800.0,83.5432,83.6506,83.5041,83.6116,60800.0
2012-10-03 13:35:00,85.47,85.57,85.45,85.48,3500.0,83.5236,83.6213,83.5041,83.5334,3500.0
2012-10-03 13:40:00,85.45,85.55,85.45,85.46,1300.0,83.5041,83.6018,83.5041,83.5138,1300.0
2012-10-03 13:45:00,85.5,85.68,85.43,85.61,3100.0,83.5529,83.7288,83.4845,83.6604,3100.0
2012-10-03 13:50:00,85.54,85.65,85.53,85.65,1300.0,83.592,83.6995,83.5822,83.6995,1300.0
2012-10-03 13:55:00,85.67,85.7,85.58,85.64,6200.0,83.7191,83.7484,83.6311,83.6897,6200.0
2012-10-03 14:00:00,85.7,85.71,85.6,85.68,2300.0,83.7484,83.7581,83.6506,83.7288,2300.0
2012-10-03 14:05:00,85.73,85.93,85.73,85.93,4200.0,83.7777,83.9731,83.7777,83.9731,4200.0
2012-10-03 14:10:00,85.92,85.98,85.91,85.98,1100.0,83.9634,84.022,83.9536,84.022,1100.0
2012-10-03 14:15:00,85.97,86.0,85.94,86.0,2900.0,84.0122,84.0415,83.9829,84.0415,2900.0
2012-10-03 14:20:00,85.99,86.04,85.92,86.02,6700.0,84.0318,84.0806,83.9634,84.0611,6700.0
2012-10-03 14:25:00,86.01,86.01,85.94,86.0,2700.0,84.0513,84.0513,83.9829,84.0415,2700.0
2012-10-03 14:30:00,85.96,85.99,85.93,85.94,1200.0,84.0025,84.0318,83.9731,83.9829,1200.0
2012-10-03 14:35:00,85.96,86.04,85.96,86.01,2600.0,84.0025,84.0806,84.0025,84.0513,2600.0
2012-10-03 14:40:00,86.05,86.05,85.94,85.99,3300.0,84.0904,84.0904,83.9829,84.0318,3300.0
2012-10-03 14:45:00,85.98,86.08,85.98,86.05,1300.0,84.022,84.1197,84.022,84.0904,1300.0
2012-10-03 14:50:00,86.04,86.11,85.92,85.92,3200.0,84.0806,84.149,83.9634,83.9634,3200.0
2012-10-03 14:55:00,85.93,86.01,85.93,85.96,3500.0,83.9731,84.0513,83.9731,84.0025,3500.0
2012-10-03 15:00:00,85.96,86.07,85.91,85.98,6600.0,84.0025,84.1099,83.9536,84.022,6600.0
2012-10-03 15:05:00,85.94,86.02,85.92,85.97,3700.0,83.9829,84.0611,83.9634,84.0122,3700.0
2012-10-03 15:10:00,86.0,86.09,85.96,86.09,14700.0,84.0415,84.1295,84.0025,84.1295,14700.0
2012-10-03 15:15:00,86.08,86.11,85.96,86.07,4900.0,84.1197,84.149,84.0025,84.1099,4900.0
2012-10-03 15:20:00,86.07,86.21,86.0,86.16,5800.0,84.1099,84.2468,84.0415,84.1979,5800.0
2012-10-03 15:25:00,86.11,86.24,86.0,86.1,5800.0,84.149,84.2761,84.0415,84.1393,5800.0
2012-10-03 15:30:00,86.11,86.12,86.01,86.06,6500.0,84.149,84.1588,84.0513,84.1002,6500.0
2012-10-03 15:35:00,86.08,86.21,86.08,86.2,6000.0,84.1197,84.2468,84.1197,84.237,6000.0
2012-10-03 15:40:00,86.23,86.33,86.06,86.19,6100.0,84.2663,84.364,84.1002,84.2272,6100.0
2012-10-03 15:45:00,86.25,86.37,86.23,86.28,3600.0,84.2858,84.4031,84.2663,84.3152,3600.0
2012-10-03 15:50:00,86.23,86.23,85.97,86.09,35600.0,84.2663,84.2663,84.0122,84.1295,35600.0
2012-10-03 15:55:00,86.07,86.37,86.06,86.35,30400.0,84.1099,84.4031,84.1002,84.3836,30400.0
2012-10-04 09:30:00,86.95,86.95,86.56,86.78,12100.0,84.9699,84.9699,84.5888,84.8038,12100.0
2012-10-04 09:35:00,86.54,86.69,86.43,86.56,4000.0,84.5692,84.7158,84.4617,84.5888,4000.0
2012-10-04 09:40:00,86.46,86.81,86.46,86.7,5200.0,84.4911,84.8331,84.4911,84.7256,5200.0
2012-10-04 09:45:00,86.69,86.69,86.47,86.57,2200.0,84.7158,84.7158,84.5008,84.5986,2200.0
2012-10-04 09:50:00,86.64,86.65,86.52,86.65,3700.0,84.667,84.6767,84.5497,84.6767,3700.0
2012-10-04 09:55:00,86.53,86.99,86.52,86.98,3700.0,84.5595,85.009,84.5497,84.9992,3700.0
2012-10-04 10:00:00,86.98,87.1,86.9,87.02,5200.0,84.9992,85.1165,84.921,85.0383,5200.0
2012-10-04 10:05:00,87.01,87.13,86.9,87.13,12600.0,85.0285,85.1458,84.921,85.1458,12600.0
2012-10-04 10:10:00,87.15,87.63,87.15,87.56,11400.0,85.1654,85.6344,85.1654,85.566,11400.0
2012-10-04 10:15:00,87.56,87.69,87.49,87.59,5800.0,85.566,85.6931,85.4976,85.5953,5800.0
2012-10-04 10:20:00,87.46,87.61,87.46,87.5,9700.0,85.4683,85.6149,85.4683,85.5074,9700.0
2012-10-04 10:25:00,87.51,87.56,87.32,87.4,10700.0,85.5172,85.566,85.3315,85.4097,10700.0
2012-10-04 10:30:00,87.43,87.48,87.35,87.46,3900.0,85.439,85.4878,85.3608,85.4683,3900.0
2012-10-04 10:35:00,87.35,87.48,87.35,87.48,1400.0,85.3608,85.4878,85.3608,85.4878,1400.0
2012-10-04 10:40:00,87.44,87.57,87.44,87.53,3900.0,85.4487,85.5758,85.4487,85.5367,3900.0
2012-10-04 10:45:00,87.53,87.63,87.38,87.58,7200.0,85.5367,85.6344,85.3901,85.5856,7200.0
2012-10-04 10:50:00,87.59,87.63,87.51,87.51,8200.0,85.5953,85.6344,85.5172,85.5172,8200.0
2012-10-04 10:55:00,87.51,87.59,87.4,87.59,15000.0,85.5172,85.5953,85.4097,85.5953,15000.0
2012-10-04 11:00:00,87.57,87.72,87.57,87.71,2600.0,85.5758,85.7224,85.5758,85.7126,2600.0
2012-10-04 11:05:00,87.71,87.71,87.56,87.59,3300.0,85.7126,85.7126,85.566,85.5953,3300.0
2012-10-04 11:10:00,87.58,87.62,87.52,87.6,1000.0,85.5856,85.6246,85.5269,85.6051,1000.0
2012-10-04 11:15:00,87.53,87.61,87.51,87.61,2200.0,85.5367,85.6149,85.5172,85.6149,2200.0
2012-10-04 11:20:00,87.67,87.67,87.45,87.47,31700.0,85.6735,85.6735,85.4585,85.4781,31700.0
2012-10-04 11:25:00,87.47,87.47,87.3,87.3,5700.0,85.4781,85.4781,85.3119,85.3119,5700.0
2012-10-04 11:30:00,87.35,87.37,87.26,87.27,4500.0,85.3608,85.3803,85.2728,85.2826,4500.0
2012-10-04 11:35:00,87.37,87.4,87.27,87.27,3200.0,85.3803,85.4097,85.2826,85.2826,3200.0
2012-10-04 11:40:00,87.36,87.36,87.26,87.26,1900.0,85.3706,85.3706,85.2728,85.2728,1900.0
2012-10-04 11:45:00,87.31,87.33,87.26,87.31,2700.0,85.3217,85.3413,85.2728,85.3217,2700.0
2012-10-04 11:50:00,87.26,87.26,87.25,87.25,1300.0,85.2728,85.2728,85.2631,85.2631,1300.0
2012-10-04 11:55:00,87.25,87.25,87.15,87.2,5300.0,85.2631,85.2631,85.1654,85.2142,5300.0
2012-10-04 12:00:00,87.13,87.19,87.1,87.1,7500.0,85.1458,85.2044,85.1165,85.1165,7500.0
2012-10-04 12:05:00,87.12,87.18,87.07,87.18,1300.0,85.136,85.1947,85.0872,85.1947,1300.0
2012-10-04 12:10:00,87.09,87.09,87.09,87.09,100.0,85.1067,85.1067,85.1067,85.1067,100.0
2012-10-04 12:15:00,87.09,87.18,87.09,87.16,900.0,85.1067,85.1947,85.1067,85.1751,900.0
2012-10-04 12:20:00,87.17,87.22,87.14,87.16,2100.0,85.1849,85.2338,85.1556,85.1751,2100.0
2012-10-04 12:25:00,87.12,87.16,87.12,87.14,700.0,85.136,85.1751,85.136,85.1556,700.0
2012-10-04 12:30:00,87.2,87.22,87.16,87.21,500.0,85.2142,85.2338,85.1751,85.224,500.0
2012-10-04 12:35:00,87.15,87.19,87.1,87.16,2600.0,85.1654,85.2044,85.1165,85.1751,2600.0
2012-10-04 12:40:00,87.21,87.21,87.05,87.05,7700.0,85.224,85.224,85.0676,85.0676,7700.0
2012-10-04 12:45:00,87.0,87.02,86.99,87.02,800.0,85.0188,85.0383,85.009,85.0383,800.0
2012-10-04 12:50:00,87.0,87.0,86.9,86.92,1600.0,85.0188,85.0188,84.921,84.9406,1600.0
2012-10-04 12:55:00,86.91,87.02,86.9,86.96,4600.0,84.9308,85.0383,84.921,84.9797,4600.0
2012-10-04 13:00:00,86.96,86.96,86.96,86.96,0.0,84.9797,84.9797,84.9797,84.9797,0.0
2012-10-04 13:05:00,87.01,87.02,87.01,87.02,800.0,85.0285,85.0383,85.0285,85.0383,800.0
2012-10-04 13:10:00,87.07,87.11,86.97,87.11,1900.0,85.0872,85.1263,84.9895,85.1263,1900.0
2012-10-04 13:15:00,87.19,87.23,87.09,87.09,2800.0,85.2044,85.2435,85.1067,85.1067,2800.0
2012-10-04 13:20:00,87.18,87.28,87.18,87.28,800.0,85.1947,85.2924,85.1947,85.2924,800.0
2012-10-04 13:25:00,87.31,87.46,87.31,87.41,31700.0,85.3217,85.4683,85.3217,85.4194,31700.0
2012-10-04 13:30:00,87.28,87.37,87.27,87.34,900.0,85.2924,85.3803,85.2826,85.351,900.0
2012-10-04 13:35:00,87.34,87.38,87.25,87.3,2900.0,85.351,85.3901,85.2631,85.3119,2900.0
2012-10-04 13:40:00,87.29,87.33,87.26,87.33,3100.0,85.3022,85.3413,85.2728,85.3413,3100.0
2012-10-04 13:45:00,87.34,87.44,87.32,87.41,1500.0,85.351,85.4487,85.3315,85.4194,1500.0
2012-10-04 13:50:00,87.42,87.42,87.24,87.3,5500.0,85.4292,85.4292,85.2533,85.3119,5500.0
2012-10-04 13:55:00,87.3,87.58,87.25,87.58,1800.0,85.3119,85.5856,85.2631,85.5856,1800.0
2012-10-04 14:00:00,87.51,87.58,87.33,87.47,2300.0,85.5172,85.5856,85.3413,85.4781,2300.0
2012-10-04 14:05:00,87.47,87.47,87.47,87.47,0.0,85.4781,85.4781,85.4781,85.4781,0.0
2012-10-04 14:10:00,87.4,87.45,87.32,87.42,6100.0,85.4097,85.4585,85.3315,85.4292,6100.0
2012-10-04 14:15:00,87.42,87.5,87.41,87.5,2800.0,85.4292,85.5074,85.4194,85.5074,2800.0
2012-10-04 14:20:00,87.47,87.5,87.25,87.42,1300.0,85.4781,85.5074,85.2631,85.4292,1300.0
2012-10-04 14:25:00,87.38,87.52,87.38,87.52,700.0,85.3901,85.5269,85.3901,85.5269,700.0
2012-10-04 14:30:00,87.48,87.48,87.34,87.41,3600.0,85.4878,85.4878,85.351,85.4194,3600.0
2012-10-04 14:35:00,87.33,87.48,87.33,87.42,4400.0,85.3413,85.4878,85.3413,85.4292,4400.0
2012-10-04 14:40:00,87.42,87.51,87.42,87.46,4300.0,85.4292,85.5172,85.4292,85.4683,4300.0
2012-10-04 14:45:00,87.52,87.61,87.52,87.61,2100.0,85.5269,85.6149,85.5269,85.6149,2100.0
2012-10-04 14:50:00,87.67,87.67,87.51,87.55,2500.0,85.6735,85.6735,85.5172,85.5562,2500.0
2012-10-04 14:55:00,87.59,87.62,87.55,87.62,1400.0,85.5953,85.6246,85.5562,85.6246,1400.0
2012-10-04 15:00:00,87.63,87.68,87.57,87.62,3800.0,85.6344,85.6833,85.5758,85.6246,3800.0
2012-10-04 15:05:00,87.56,87.7,87.56,87.65,1600.0,85.566,85.7028,85.566,85.654,1600.0
2012-10-04 15:10:00,87.58,87.65,87.58,87.62,2000.0,85.5856,85.654,85.5856,85.6246,2000.0
2012-10-04 15:15:00,87.63,87.85,87.63,87.84,5200.0,85.6344,85.8494,85.6344,85.8396,5200.0
2012-10-04 15:20:00,87.85,87.85,87.67,87.82,4300.0,85.8494,85.8494,85.6735,85.8201,4300.0
2012-10-04 15:25:00,87.73,87.88,87.68,87.82,7500.0,85.7321,85.8787,85.6833,85.8201,7500.0
2012-10-04 15:30:00,87.81,87.86,87.75,87.8,5200.0,85.8103,85.8592,85.7517,85.8005,5200.0
2012-10-04 15:35:00,87.78,87.91,87.75,87.85,7700.0,85.781,85.908,85.7517,85.8494,7700.0
2012-10-04 15:40:00,87.89,87.94,87.81,87.94,20800.0,85.8885,85.9374,85.8103,85.9374,20800.0
2012-10-04 15:45:00,87.9,87.93,87.73,87.75,23400.0,85.8983,85.9276,85.7321,85.7517,23400.0
2012-10-04 15:50:00,87.78,87.79,87.57,87.7,40600.0,85.781,85.7908,85.5758,85.7028,40600.0
2012-10-04 15:55:00,87.7,88.09,87.7,88.07,55100.0,85.7028,86.0839,85.7028,86.0644,55100.0
2012-10-05 09:30:00,88.0,88.68,87.9,88.68,10600.0,85.996,86.6605,85.8983,86.6605,10600.0
2012-10-05 09:35:00,88.6,88.69,88.5,88.52,2200.0,86.5823,86.6703,86.4846,86.5042,2200.0
2012-10-05 09:40:00,88.68,88.68,88.39,88.51,14300.0,86.6605,86.6605,86.3771,86.4944,14300.0
2012-10-05 09:45:00,88.49,88.5,88.42,88.5,1100.0,86.4748,86.4846,86.4064,86.4846,1100.0
2012-10-05 09:50:00,88.42,88.53,88.41,88.41,900.0,86.4064,86.5139,86.3967,86.3967,900.0
2012-10-05 09:55:00,88.57,88.65,88.5,88.55,600.0,86.553,86.6312,86.4846,86.5335,600.0
2012-10-05 10:00:00,88.65,88.65,88.45,88.51,1000.0,86.6312,86.6312,86.4357,86.4944,1000.0
2012-10-05 10:05:00,88.63,88.64,88.39,88.6,6700.0,86.6116,86.6214,86.3771,86.5823,6700.0
2012-10-05 10:10:00,88.54,88.61,88.43,88.5,14600.0,86.5237,86.5921,86.4162,86.4846,14600.0
2012-10-05 10:15:00,88.5,88.77,88.5,88.56,4100.0,86.4846,86.7485,86.4846,86.5432,4100.0
2012-10-05 10:20:00,88.63,88.83,88.63,88.83,10200.0,86.6116,86.8071,86.6116,86.8071,10200.0
2012-10-05 10:25:00,88.83,88.86,88.79,88.84,1400.0,86.8071,86.8364,86.768,86.8169,1400.0
2012-10-05 10:30:00,88.7,88.7,88.67,88.67,200.0,86.6801,86.6801,86.6507,86.6507,200.0
2012-10-05 10:35:00,88.76,88.76,88.6,88.65,4200.0,86.7387,86.7387,86.5823,86.6312,4200.0
2012-10-05 10:40:00,88.63,88.63,88.52,88.52,2300.0,86.6116,86.6116,86.5042,86.5042,2300.0
2012-10-05 10:45:00,88.52,88.67,88.46,88.61,4400.0,86.5042,86.6507,86.4455,86.5921,4400.0
2012-10-05 10:50:00,88.65,88.8,88.63,88.73,9300.0,86.6312,86.7778,86.6116,86.7094,9300.0
2012-10-05 10:55:00,88.79,88.8,88.72,88.72,2900.0,86.768,86.7778,86.6996,86.6996,2900.0
2012-10-05 11:00:00,88.66,88.68,88.6,88.6,800.0,86.641,86.6605,86.5823,86.5823,800.0
2012-10-05 11:05:00,88.57,88.59,88.34,88.5,6200.0,86.553,86.5726,86.3283,86.4846,6200.0
2012-10-05 11:10:00,88.52,88.67,88.5,88.5,4400.0,86.5042,86.6507,86.4846,86.4846,4400.0
2012-10-05 11:15:00,88.57,88.66,88.48,88.5,5600.0,86.553,86.641,86.4651,86.4846,5600.0
2012-10-05 11:20:00,88.52,88.56,88.5,88.53,3800.0,86.5042,86.5432,86.4846,86.5139,3800.0
2012-10-05 11:25:00,88.55,88.65,88.53,88.55,7600.0,86.5335,86.6312,86.5139,86.5335,7600.0
2012-10-05 11:30:00,88.55,88.59,88.5,88.55,7400.0,86.5335,86.5726,86.4846,86.5335,7400.0
2012-10-05 11:35:00,88.62,88.62,88.55,88.55,3300.0,86.6019,86.6019,86.5335,86.5335,3300.0
2012-10-05 11:40:00,88.55,88.62,88.49,88.62,12600.0,86.5335,86.6019,86.4748,86.6019,12600.0
2012-10-05 11:45:00,88.61,88.61,88.58,88.58,4000.0,86.5921,86.5921,86.5628,86.5628,4000.0
2012-10-05 11:50:00,88.61,88.62,88.53,88.55,3700.0,86.5921,86.6019,86.5139,86.5335,3700.0
2012-10-05 11:55:00,88.56,88.64,88.54,88.64,6200.0,86.5432,86.6214,86.5237,86.6214,6200.0
2012-10-05 12:00:00,88.65,88.68,88.47,88.58,7500.0,86.6312,86.6605,86.4553,86.5628,7500.0
2012-10-05 12:05:00,88.6,88.6,88.5,88.5,1600.0,86.5823,86.5823,86.4846,86.4846,1600.0
2012-10-05 12:10:00,88.5,88.6,88.45,88.56,5900.0,86.4846,86.5823,86.4357,86.5432,5900.0
2012-10-05 12:15:00,88.58,88.6,88.53,88.55,3800.0,86.5628,86.5823,86.5139,86.5335,3800.0
2012-10-05 12:20:00,88.57,88.57,88.5,88.55,4200.0,86.553,86.553,86.4846,86.5335,4200.0
2012-10-05 12:25:00,88.61,88.68,88.55,88.6,2200.0,86.5921,86.6605,86.5335,86.5823,2200.0
2012-10-05 12:30:00,88.62,88.71,88.61,88.62,2600.0,86.6019,86.6898,86.5921,86.6019,2600.0
2012-10-05 12:35:00,88.62,88.65,88.59,88.65,3100.0,86.6019,86.6312,86.5726,86.6312,3100.0
2012-10-05 12:40:00,88.65,88.7,88.65,88.68,2500.0,86.6312,86.6801,86.6312,86.6605,2500.0
2012-10-05 12:45:00,88.68,88.77,88.61,88.74,12300.0,86.6605,86.7485,86.5921,86.7191,12300.0
2012-10-05 12:50:00,88.74,88.74,88.57,88.73,4100.0,86.7191,86.7191,86.553,86.7094,4100.0
2012-10-05 12:55:00,88.67,88.74,88.66,88.71,800.0,86.6507,86.7191,86.641,86.6898,800.0
2012-10-05 13:00:00,88.73,88.76,88.7,88.76,1400.0,86.7094,86.7387,86.6801,86.7387,1400.0
2012-10-05 13:05:00,88.76,88.81,88.75,88.79,6600.0,86.7387,86.7875,86.7289,86.768,6600.0
2012-10-05 13:10:00,88.77,88.8,88.7,88.77,4600.0,86.7485,86.7778,86.6801,86.7485,4600.0
2012-10-05 13:15:00,88.77,88.82,88.77,88.78,2200.0,86.7485,86.7973,86.7485,86.7582,2200.0
2012-10-05 13:20:00,88.75,88.77,88.63,88.68,9000.0,86.7289,86.7485,86.6116,86.6605,9000.0
2012-10-05 13:25:00,88.69,88.7,88.52,88.59,12200.0,86.6703,86.6801,86.5042,86.5726,12200.0
2012-10-05 13:30:00,88.64,88.65,88.51,88.64,6700.0,86.6214,86.6312,86.4944,86.6214,6700.0
2012-10-05 13:35:00,88.65,88.71,88.57,88.64,9700.0,86.6312,86.6898,86.553,86.6214,9700.0
2012-10-05 13:40:00,88.59,88.69,88.59,88.64,3100.0,86.5726,86.6703,86.5726,86.6214,3100.0
2012-10-05 13:45:00,88.64,88.69,88.59,88.63,9000.0,86.6214,86.6703,86.5726,86.6116,9000.0
2012-10-05 13:50:00,88.66,88.74,88.64,88.72,5200.0,86.641,86.7191,86.6214,86.6996,5200.0
2012-10-05 13:55:00,88.74,88.77,88.67,88.75,4800.0,86.7191,86.7485,86.6507,86.7289,4800.0
2012-10-05 14:00:00,88.76,88.82,88.73,88.8,8900.0,86.7387,86.7973,86.7094,86.7778,8900.0
2012-10-05 14:05:00,88.79,88.8,88.75,88.75,4300.0,86.768,86.7778,86.7289,86.7289,4300.0
2012-10-05 14:10:00,88.77,88.86,88.74,88.86,12000.0,86.7485,86.8364,86.7191,86.8364,12000.0
2012-10-05 14:15:00,88.87,88.96,88.85,88.93,17600.0,86.8462,86.9341,86.8266,86.9048,17600.0
2012-10-05 14:20:00,88.93,88.99,88.86,88.95,12800.0,86.9048,86.9635,86.8364,86.9244,12800.0
2012-10-05 14:25:00,88.91,88.99,88.85,88.92,16000.0,86.8853,86.9635,86.8266,86.895,16000.0
2012-10-05 14:30:00,88.9,89.0,88.84,88.96,11100.0,86.8755,86.9732,86.8169,86.9341,11100.0
2012-10-05 14:35:00,88.98,89.04,88.97,89.0,10600.0,86.9537,87.0123,86.9439,86.9732,10600.0
2012-10-05 14:40:00,89.0,89.08,88.96,89.06,10400.0,86.9732,87.0514,86.9341,87.0319,10400.0
2012-10-05 14:45:00,89.06,89.08,88.95,89.01,8600.0,87.0319,87.0514,86.9244,86.983,8600.0
2012-10-05 14:50:00,89.01,89.06,88.88,88.94,18500.0,86.983,87.0319,86.856,86.9146,18500.0
2012-10-05 14:55:00,88.91,89.02,88.89,88.98,25500.0,86.8853,86.9928,86.8657,86.9537,25500.0
2012-10-05 15:00:00,88.99,89.01,88.91,88.98,17100.0,86.9635,86.983,86.8853,86.9537,17100.0
2012-10-05 15:05:00,88.98,89.0,88.83,88.95,21300.0,86.9537,86.9732,86.8071,86.9244,21300.0
2012-10-05 15:10:00,88.95,88.97,88.81,88.84,38100.0,86.9244,86.9439,86.7875,86.8169,38100.0
2012-10-05 15:15:00,88.81,88.94,88.76,88.88,19600.0,86.7875,86.9146,86.7387,86.856,19600.0
2012-10-05 15:20:00,88.88,88.92,88.76,88.83,16800.0,86.856,86.895,86.7387,86.8071,16800.0
2012-10-05 15:25:00,88.82,88.83,88.67,88.8,22800.0,86.7973,86.8071,86.6507,86.7778,22800.0
2012-10-05 15:30:00,88.82,88.87,88.49,88.5,19200.0,86.7973,86.8462,86.4748,86.4846,19200.0
2012-10-05 15:35:00,88.5,88.56,88.38,88.38,24500.0,86.4846,86.5432,86.3673,86.3673,24500.0
2012-10-05 15:40:00,88.36,88.4,88.01,88.1,17100.0,86.3478,86.3869,86.0058,86.0937,17100.0
2012-10-05 15:45:00,88.0,88.19,87.84,87.98,15800.0,85.996,86.1817,85.8396,85.9765,15800.0
2012-10-05 15:50:00,87.95,88.02,87.71,87.73,10600.0,85.9471,86.0155,85.7126,85.7321,10600.0
2012-10-05 15:55:00,87.78,88.02,87.77,87.97,27100.0,85.781,86.0155,85.7712,85.9667,27100.0
2012-10-08 09:30:00,87.19,87.5,87.13,87.35,290300.0,85.2044,85.5074,85.1458,85.3608,290300.0
2012-10-08 09:35:00,87.35,87.85,87.35,87.78,6200.0,85.3608,85.8494,85.3608,85.781,6200.0
2012-10-08 09:40:00,87.79,88.08,87.65,87.85,4000.0,85.7908,86.0742,85.654,85.8494,4000.0
2012-10-08 09:45:00,87.92,88.02,87.8,87.8,2600.0,85.9178,86.0155,85.8005,85.8005,2600.0
2012-10-08 09:50:00,87.69,87.7,87.39,87.55,6600.0,85.6931,85.7028,85.3999,85.5562,6600.0
2012-10-08 09:55:00,87.55,87.55,87.36,87.37,120200.0,85.5562,85.5562,85.3706,85.3803,120200.0
2012-10-08 10:00:00,87.45,87.8,87.38,87.8,1900.0,85.4585,85.8005,85.3901,85.8005,1900.0
2012-10-08 10:05:00,87.79,87.79,87.63,87.68,3500.0,85.7908,85.7908,85.6344,85.6833,3500.0
2012-10-08 10:10:00,87.68,87.74,87.49,87.71,2200.0,85.6833,85.7419,85.4976,85.7126,2200.0
2012-10-08 10:15:00,87.67,87.73,87.05,87.47,10100.0,85.6735,85.7321,85.0676,85.4781,10100.0
2012-10-08 10:20:00,87.4,87.49,87.35,87.42,1500.0,85.4097,85.4976,85.3608,85.4292,1500.0
2012-10-08 10:25:00,87.28,87.28,86.56,86.85,11900.0,85.2924,85.2924,84.5888,84.8722,11900.0
2012-10-08 10:30:00,86.8,87.2,86.8,86.89,6900.0,84.8233,85.2142,84.8233,84.9113,6900.0
2012-10-08 10:35:00,86.96,87.16,86.96,87.16,3500.0,84.9797,85.1751,84.9797,85.1751,3500.0
2012-10-08 10:40:00,87.18,87.32,87.14,87.2,3200.0,85.1947,85.3315,85.1556,85.2142,3200.0
2012-10-08 10:45:00,87.16,87.2,86.87,86.97,6200.0,85.1751,85.2142,84.8917,84.9895,6200.0
2012-10-08 10:50:00,87.01,87.18,86.98,87.14,3200.0,85.0285,85.1947,84.9992,85.1556,3200.0
2012-10-08 10:55:00,87.15,87.15,86.9,86.95,3200.0,85.1654,85.1654,84.921,84.9699,3200.0
2012-10-08 11:00:00,86.96,87.4,86.9,87.32,20400.0,84.9797,85.4097,84.921,85.3315,20400.0
2012-10-08 11:05:00,87.28,87.28,87.15,87.28,3000.0,85.2924,85.2924,85.1654,85.2924,3000.0
2012-10-08 11:10:00,87.21,87.36,87.06,87.35,8300.0,85.224,85.3706,85.0774,85.3608,8300.0
2012-10-08 11:15:00,87.34,87.35,86.98,87.21,5100.0,85.351,85.3608,84.9992,85.224,5100.0
2012-10-08 11:20:00,87.18,87.21,86.96,87.02,4700.0,85.1947,85.224,84.9797,85.0383,4700.0
2012-10-08 11:25:00,86.99,87.07,86.93,86.96,2900.0,85.009,85.0872,84.9504,84.9797,2900.0
2012-10-08 11:30:00,86.94,86.97,86.29,86.45,10800.0,84.9601,84.9895,84.3249,84.4813,10800.0
2012-10-08 11:35:00,86.37,86.37,86.05,86.36,5000.0,84.4031,84.4031,84.0904,84.3933,5000.0
2012-10-08 11:40:00,86.37,86.83,86.33,86.83,11000.0,84.4031,84.8526,84.364,84.8526,11000.0
2012-10-08 11:45:00,86.82,87.1,86.82,86.95,5100.0,84.8429,85.1165,84.8429,84.9699,5100.0
2012-10-08 11:50:00,87.01,87.01,86.78,87.01,2700.0,85.0285,85.0285,84.8038,85.0285,2700.0
2012-10-08 11:55:00,87.02,87.12,87.0,87.09,1000.0,85.0383,85.136,85.0188,85.1067,1000.0
2012-10-08 12:00:00,86.98,87.09,86.98,87.09,1000.0,84.9992,85.1067,84.9992,85.1067,1000.0
2012-10-08 12:05:00,87.11,87.16,87.11,87.15,1100.0,85.1263,85.1751,85.1263,85.1654,1100.0
2012-10-08 12:10:00,87.09,87.34,87.09,87.12,6000.0,85.1067,85.351,85.1067,85.136,6000.0
2012-10-08 12:15:00,87.18,87.47,87.18,87.44,19300.0,85.1947,85.4781,85.1947,85.4487,19300.0
2012-10-08 12:20:00,87.39,87.41,87.36,87.36,800.0,85.3999,85.4194,85.3706,85.3706,800.0
2012-10-08 12:25:00,87.3,87.4,87.19,87.3,37800.0,85.3119,85.4097,85.2044,85.3119,37800.0
2012-10-08 12:30:00,87.3,87.41,87.22,87.35,3200.0,85.3119,85.4194,85.2338,85.3608,3200.0
2012-10-08 12:35:00,87.37,87.37,87.32,87.34,900.0,85.3803,85.3803,85.3315,85.351,900.0
2012-10-08 12:40:00,87.39,87.49,87.21,87.45,4200.0,85.3999,85.4976,85.224,85.4585,4200.0
2012-10-08 12:45:00,87.31,87.43,87.29,87.32,1900.0,85.3217,85.439,85.3022,85.3315,1900.0
2012-10-08 12:50:00,87.35,87.46,87.3,87.36,3100.0,85.3608,85.4683,85.3119,85.3706,3100.0
2012-10-08 12:55:00,87.33,87.45,87.33,87.38,3800.0,85.3413,85.4585,85.3413,85.3901,3800.0
2012-10-08 13:00:00,87.38,87.45,87.37,87.39,1600.0,85.3901,85.4585,85.3803,85.3999,1600.0
2012-10-08 13:05:00,87.38,87.45,87.31,87.31,2400.0,85.3901,85.4585,85.3217,85.3217,2400.0
2012-10-08 13:10:00,87.38,87.5,87.31,87.44,5400.0,85.3901,85.5074,85.3217,85.4487,5400.0
2012-10-08 13:15:00,87.44,87.46,87.35,87.35,4400.0,85.4487,85.4683,85.3608,85.3608,4400.0
2012-10-08 13:20:00,87.39,87.5,87.38,87.5,2000.0,85.3999,85.5074,85.3901,85.5074,2000.0
2012-10-08 13:25:00,87.37,87.45,87.31,87.45,1100.0,85.3803,85.4585,85.3217,85.4585,1100.0
2012-10-08 13:30:00,87.28,87.29,87.15,87.29,1800.0,85.2924,85.3022,85.1654,85.3022,1800.0
2012-10-08 13:35:00,87.29,87.29,87.11,87.11,800.0,85.3022,85.3022,85.1263,85.1263,800.0
2012-10-08 13:40:00,87.07,87.16,87.06,87.16,2100.0,85.0872,85.1751,85.0774,85.1751,2100.0
2012-10-08 13:45:00,87.1,87.16,86.94,86.94,3300.0,85.1165,85.1751,84.9601,84.9601,3300.0
2012-10-08 13:50:00,87.02,87.02,86.91,86.93,1200.0,85.0383,85.0383,84.9308,84.9504,1200.0
2012-10-08 13:55:00,86.95,86.95,86.71,86.75,5300.0,84.9699,84.9699,84.7354,84.7745,5300.0
2012-10-08 14:00:00,86.67,86.91,86.61,86.91,3900.0,84.6963,84.9308,84.6376,84.9308,3900.0
2012-10-08 14:05:00,86.85,86.85,86.68,86.69,1500.0,84.8722,84.8722,84.7061,84.7158,1500.0
2012-10-08 14:10:00,86.66,86.66,86.59,86.59,700.0,84.6865,84.6865,84.6181,84.6181,700.0
2012-10-08 14:15:00,86.62,86.65,86.48,86.56,6500.0,84.6474,84.6767,84.5106,84.5888,6500.0
2012-10-08 14:20:00,86.56,86.59,86.41,86.41,6300.0,84.5888,84.6181,84.4422,84.4422,6300.0
2012-10-08 14:25:00,86.38,86.43,86.36,86.43,1000.0,84.4129,84.4617,84.3933,84.4617,1000.0
2012-10-08 14:30:00,86.4,86.42,86.32,86.39,3600.0,84.4324,84.452,84.3543,84.4227,3600.0
2012-10-08 14:35:00,86.41,86.41,86.25,86.25,2600.0,84.4422,84.4422,84.2858,84.2858,2600.0
2012-10-08 14:40:00,86.23,86.23,86.11,86.13,2500.0,84.2663,84.2663,84.149,84.1686,2500.0
2012-10-08 14:45:00,86.13,86.15,86.09,86.14,1400.0,84.1686,84.1881,84.1295,84.1784,1400.0
2012-10-08 14:50:00,86.13,86.28,86.13,86.18,3000.0,84.1686,84.3152,84.1686,84.2174,3000.0
2012-10-08 14:55:00,86.22,86.22,86.14,86.18,1700.0,84.2565,84.2565,84.1784,84.2174,1700.0
2012-10-08 15:00:00,86.23,86.51,86.16,86.5,5200.0,84.2663,84.5399,84.1979,84.5302,5200.0
2012-10-08 15:05:00,86.43,86.66,86.41,86.57,4200.0,84.4617,84.6865,84.4422,84.5986,4200.0
2012-10-08 15:10:00,86.56,86.6,86.46,86.6,1900.0,84.5888,84.6279,84.4911,84.6279,1900.0
2012-10-08 15:15:00,86.58,86.69,86.53,86.6,2900.0,84.6083,84.7158,84.5595,84.6279,2900.0
2012-10-08 15:20:00,86.59,86.71,86.52,86.61,3300.0,84.6181,84.7354,84.5497,84.6376,3300.0
2012-10-08 15:25:00,86.7,86.7,86.55,86.65,3900.0,84.7256,84.7256,84.579,84.6767,3900.0
2012-10-08 15:30:00,86.7,86.86,86.62,86.75,5700.0,84.7256,84.882,84.6474,84.7745,5700.0
2012-10-08 15:35:00,86.79,86.84,86.56,86.69,5100.0,84.8136,84.8624,84.5888,84.7158,5100.0
2012-10-08 15:40:00,86.63,86.65,86.5,86.62,3900.0,84.6572,84.6767,84.5302,84.6474,3900.0
2012-10-08 15:45:00,86.6,86.89,86.6,86.83,10100.0,84.6279,84.9113,84.6279,84.8526,10100.0
2012-10-08 15:50:00,86.86,87.03,86.79,86.98,9400.0,84.882,85.0481,84.8136,84.9992,9400.0
2012-10-08 15:55:00,86.99,86.99,86.7,86.7,29000.0,85.009,85.009,84.7256,84.7256,29000.0
2012-10-09 09:30:00,86.26,86.61,86.26,86.6,3700.0,84.2956,84.6376,84.2956,84.6279,3700.0
2012-10-09 09:35:00,86.6,86.6,86.41,86.5,2400.0,84.6279,84.6279,84.4422,84.5302,2400.0
2012-10-09 09:40:00,86.48,86.51,86.38,86.44,1400.0,84.5106,84.5399,84.4129,84.4715,1400.0
2012-10-09 09:45:00,86.46,86.48,86.02,86.2,1500.0,84.4911,84.5106,84.0611,84.237,1500.0
2012-10-09 09:50:00,86.09,86.09,85.88,85.88,5400.0,84.1295,84.1295,83.9243,83.9243,5400.0
2012-10-09 09:55:00,85.95,85.95,85.8,85.85,6400.0,83.9927,83.9927,83.8461,83.895,6400.0
2012-10-09 10:00:00,85.97,85.99,85.93,85.97,1600.0,84.0122,84.0318,83.9731,84.0122,1600.0
2012-10-09 10:05:00,85.99,86.02,85.93,85.93,900.0,84.0318,84.0611,83.9731,83.9731,900.0
2012-10-09 10:10:00,85.9,86.13,85.9,86.11,2500.0,83.9438,84.1686,83.9438,84.149,2500.0
2012-10-09 10:15:00,85.94,86.1,85.94,86.07,2100.0,83.9829,84.1393,83.9829,84.1099,2100.0
2012-10-09 10:20:00,86.11,86.53,86.08,86.45,6300.0,84.149,84.5595,84.1197,84.4813,6300.0
2012-10-09 10:25:00,86.52,86.52,85.96,86.16,3600.0,84.5497,84.5497,84.0025,84.1979,3600.0
2012-10-09 10:30:00,86.31,86.76,86.26,86.74,10700.0,84.3445,84.7842,84.2956,84.7647,10700.0
2012-10-09 10:35:00,86.69,87.26,86.69,87.07,21100.0,84.7158,85.2728,84.7158,85.0872,21100.0
2012-10-09 10:40:00,87.09,87.19,86.96,87.13,11500.0,85.1067,85.2044,84.9797,85.1458,11500.0
2012-10-09 10:45:00,87.12,87.2,86.89,86.89,13200.0,85.136,85.2142,84.9113,84.9113,13200.0
2012-10-09 10:50:00,86.86,87.02,86.74,87.01,15900.0,84.882,85.0383,84.7647,85.0285,15900.0
2012-10-09 10:55:00,87.0,87.23,86.91,87.08,14600.0,85.0188,85.2435,84.9308,85.0969,14600.0
2012-10-09 11:00:00,87.06,87.24,86.83,87.12,17100.0,85.0774,85.2533,84.8526,85.136,17100.0
2012-10-09 11:05:00,87.11,87.47,86.96,87.38,22300.0,85.1263,85.4781,84.9797,85.3901,22300.0
2012-10-09 11:10:00,87.41,87.74,87.29,87.69,17100.0,85.4194,85.7419,85.3022,85.6931,17100.0
2012-10-09 11:15:00,87.72,87.96,87.54,87.88,37600.0,85.7224,85.9569,85.5465,85.8787,37600.0
2012-10-09 11:20:00,87.89,88.09,87.42,87.42,16300.0,85.8885,86.0839,85.4292,85.4292,16300.0
2012-10-09 11:25:00,87.55,87.55,86.99,87.2,6300.0,85.5562,85.5562,85.009,85.2142,6300.0
2012-10-09 11:30:00,87.2,87.21,87.02,87.1,11000.0,85.2142,85.224,85.0383,85.1165,11000.0
2012-10-09 11:35:00,87.1,87.13,87.0,87.07,5100.0,85.1165,85.1458,85.0188,85.0872,5100.0
2012-10-09 11:40:00,87.1,87.18,86.91,87.1,7700.0,85.1165,85.1947,84.9308,85.1165,7700.0
2012-10-09 11:45:00,87.09,87.09,86.78,87.0,28000.0,85.1067,85.1067,84.8038,85.0188,28000.0
2012-10-09 11:50:00,87.03,87.07,86.92,86.92,2200.0,85.0481,85.0872,84.9406,84.9406,2200.0
2012-10-09 11:55:00,86.95,87.18,86.81,86.86,8200.0,84.9699,85.1947,84.8331,84.882,8200.0
2012-10-09 12:00:00,86.84,87.0,86.75,86.94,6900.0,84.8624,85.0188,84.7745,84.9601,6900.0
2012-10-09 12:05:00,86.94,87.04,86.88,86.98,8300.0,84.9601,85.0579,84.9015,84.9992,8300.0
2012-10-09 12:10:00,86.93,87.09,86.92,87.0,3000.0,84.9504,85.1067,84.9406,85.0188,3000.0
2012-10-09 12:15:00,87.05,87.05,86.85,86.91,2500.0,85.0676,85.0676,84.8722,84.9308,2500.0
2012-10-09 12:20:00,86.92,87.01,86.9,87.01,3200.0,84.9406,85.0285,84.921,85.0285,3200.0
2012-10-09 12:25:00,87.0,87.29,87.0,87.15,1900.0,85.0188,85.3022,85.0188,85.1654,1900.0
2012-10-09 12:30:00,87.19,87.28,87.17,87.18,1200.0,85.2044,85.2924,85.1849,85.1947,1200.0
2012-10-09 12:35:00,87.06,87.06,86.97,87.02,800.0,85.0774,85.0774,84.9895,85.0383,800.0
2012-10-09 12:40:00,86.91,87.13,86.91,87.05,15700.0,84.9308,85.1458,84.9308,85.0676,15700.0
2012-10-09 12:45:00,87.0,87.08,86.88,86.98,6000.0,85.0188,85.0969,84.9015,84.9992,6000.0
2012-10-09 12:50:00,86.87,87.01,86.87,87.01,2300.0,84.8917,85.0285,84.8917,85.0285,2300.0
2012-10-09 12:55:00,86.98,86.98,86.9,86.97,1800.0,84.9992,84.9992,84.921,84.9895,1800.0
2012-10-09 13:00:00,86.94,87.09,86.9,87.02,5900.0,84.9601,85.1067,84.921,85.0383,5900.0
2012-10-09 13:05:00,87.0,87.0,86.95,86.95,900.0,85.0188,85.0188,84.9699,84.9699,900.0
2012-10-09 13:10:00,86.96,87.0,86.96,87.0,600.0,84.9797,85.0188,84.9797,85.0188,600.0
2012-10-09 13:15:00,86.95,87.0,86.92,86.95,6200.0,84.9699,85.0188,84.9406,84.9699,6200.0
2012-10-09 13:20:00,86.95,87.0,86.89,86.94,6300.0,84.9699,85.0188,84.9113,84.9601,6300.0
2012-10-09 13:25:00,86.96,87.0,86.96,86.96,900.0,84.9797,85.0188,84.9797,84.9797,900.0
2012-10-09 13:30:00,87.0,87.0,86.9,86.95,8300.0,85.0188,85.0188,84.921,84.9699,8300.0
2012-10-09 13:35:00,86.98,87.0,86.9,86.96,3700.0,84.9992,85.0188,84.921,84.9797,3700.0
2012-10-09 13:40:00,86.99,86.99,86.94,86.94,400.0,85.009,85.009,84.9601,84.9601,400.0
2012-10-09 13:45:00,86.95,87.07,86.9,86.95,7900.0,84.9699,85.0872,84.921,84.9699,7900.0
2012-10-09 13:50:00,86.99,87.05,86.94,86.95,2900.0,85.009,85.0676,84.9601,84.9699,2900.0
2012-10-09 13:55:00,86.95,87.0,86.93,86.95,5700.0,84.9699,85.0188,84.9504,84.9699,5700.0
2012-10-09 14:00:00,86.95,87.01,86.95,86.98,3700.0,84.9699,85.0285,84.9699,84.9992,3700.0
2012-10-09 14:05:00,86.95,87.01,86.95,86.98,2500.0,84.9699,85.0285,84.9699,84.9992,2500.0
2012-10-09 14:10:00,86.95,87.03,86.93,86.97,9000.0,84.9699,85.0481,84.9504,84.9895,9000.0
2012-10-09 14:15:00,86.96,87.05,86.95,87.0,9400.0,84.9797,85.0676,84.9699,85.0188,9400.0
2012-10-09 14:20:00,86.98,87.01,86.96,86.99,3700.0,84.9992,85.0285,84.9797,85.009,3700.0
2012-10-09 14:25:00,86.99,87.01,86.96,87.0,4100.0,85.009,85.0285,84.9797,85.0188,4100.0
2012-10-09 14:30:00,86.97,87.04,86.92,87.0,11000.0,84.9895,85.0579,84.9406,85.0188,11000.0
2012-10-09 14:35:00,87.0,87.04,86.95,86.99,4900.0,85.0188,85.0579,84.9699,85.009,4900.0
2012-10-09 14:40:00,86.97,87.05,86.95,86.99,8200.0,84.9895,85.0676,84.9699,85.009,8200.0
2012-10-09 14:45:00,86.99,87.04,86.96,86.98,5800.0,85.009,85.0579,84.9797,84.9992,5800.0
2012-10-09 14:50:00,86.97,86.99,86.8,86.92,7700.0,84.9895,85.009,84.8233,84.9406,7700.0
2012-10-09 14:55:00,86.94,86.94,86.5,86.71,5500.0,84.9601,84.9601,84.5302,84.7354,5500.0
2012-10-09 15:00:00,86.76,86.9,86.75,86.77,3000.0,84.7842,84.921,84.7745,84.794,3000.0
2012-10-09 15:05:00,86.83,86.83,86.6,86.6,1800.0,84.8526,84.8526,84.6279,84.6279,1800.0
2012-10-09 15:10:00,86.7,86.7,86.48,86.5,2600.0,84.7256,84.7256,84.5106,84.5302,2600.0
2012-10-09 15:15:00,86.59,86.59,86.47,86.47,1500.0,84.6181,84.6181,84.5008,84.5008,1500.0
2012-10-09 15:20:00,86.42,86.45,86.18,86.19,2300.0,84.452,84.4813,84.2174,84.2272,2300.0
2012-10-09 15:25:00,86.16,86.19,86.01,86.01,5200.0,84.1979,84.2272,84.0513,84.0513,5200.0
2012-10-09 15:30:00,86.04,86.05,85.91,85.91,7000.0,84.0806,84.0904,83.9536,83.9536,7000.0
2012-10-09 15:35:00,85.93,85.94,85.8,85.8,5800.0,83.9731,83.9829,83.8461,83.8461,5800.0
2012-10-09 15:40:00,85.8,85.9,85.8,85.85,4700.0,83.8461,83.9438,83.8461,83.895,4700.0
2012-10-09 15:45:00,85.87,85.87,85.79,85.79,7000.0,83.9145,83.9145,83.8363,83.8363,7000.0
2012-10-09 15:50:00,85.84,85.85,85.61,85.64,17400.0,83.8852,83.895,83.6604,83.6897,17400.0
2012-10-09 15:55:00,85.63,85.93,85.62,85.77,13000.0,83.68,83.9731,83.6702,83.8168,13000.0
2012-10-10 09:30:00,85.73,86.11,85.63,85.85,2700.0,83.7777,84.149,83.68,83.895,2700.0
2012-10-10 09:35:00,85.68,85.84,85.67,85.67,1300.0,83.7288,83.8852,83.7191,83.7191,1300.0
2012-10-10 09:40:00,85.66,85.66,85.24,85.5,3300.0,83.7093,83.7093,83.2988,83.5529,3300.0
2012-10-10 09:45:00,85.47,85.87,85.47,85.87,5300.0,83.5236,83.9145,83.5236,83.9145,5300.0
2012-10-10 09:50:00,85.9,86.39,85.9,86.19,5000.0,83.9438,84.4227,83.9438,84.2272,5000.0
2012-10-10 09:55:00,86.19,86.19,85.85,86.04,3600.0,84.2272,84.2272,83.895,84.0806,3600.0
2012-10-10 10:00:00,85.88,86.38,85.88,86.38,3600.0,83.9243,84.4129,83.9243,84.4129,3600.0
2012-10-10 10:05:00,86.38,86.49,86.34,86.49,3000.0,84.4129,84.5204,84.3738,84.5204,3000.0
2012-10-10 10:10:00,86.49,86.75,86.22,86.26,6600.0,84.5204,84.7745,84.2565,84.2956,6600.0
2012-10-10 10:15:00,86.17,86.2,86.01,86.09,3100.0,84.2077,84.237,84.0513,84.1295,3100.0
2012-10-10 10:20:00,86.09,86.09,85.82,86.06,5700.0,84.1295,84.1295,83.8656,84.1002,5700.0
2012-10-10 10:25:00,86.08,86.08,85.89,85.92,10900.0,84.1197,84.1197,83.934,83.9634,10900.0
2012-10-10 10:30:00,86.0,86.05,85.92,85.92,7900.0,84.0415,84.0904,83.9634,83.9634,7900.0
2012-10-10 10:35:00,85.98,85.99,85.85,85.99,4400.0,84.022,84.0318,83.895,84.0318,4400.0
2012-10-10 10:40:00,85.94,86.11,85.87,86.06,7800.0,83.9829,84.149,83.9145,84.1002,7800.0
2012-10-10 10:45:00,86.11,86.11,85.89,86.0,4100.0,84.149,84.149,83.934,84.0415,4100.0
2012-10-10 10:50:00,86.0,86.05,85.88,85.97,6200.0,84.0415,84.0904,83.9243,84.0122,6200.0
2012-10-10 10:55:00,85.99,86.11,85.95,85.98,11100.0,84.0318,84.149,83.9927,84.022,11100.0
2012-10-10 11:00:00,86.0,86.0,85.9,86.0,5200.0,84.0415,84.0415,83.9438,84.0415,5200.0
2012-10-10 11:05:00,86.0,86.03,85.96,85.98,6500.0,84.0415,84.0709,84.0025,84.022,6500.0
2012-10-10 11:10:00,85.99,86.03,85.96,85.99,2100.0,84.0318,84.0709,84.0025,84.0318,2100.0
2012-10-10 11:15:00,85.97,85.99,85.8,85.86,3700.0,84.0122,84.0318,83.8461,83.9047,3700.0
2012-10-10 11:20:00,85.81,86.0,85.8,86.0,3200.0,83.8559,84.0415,83.8461,84.0415,3200.0
2012-10-10 11:25:00,85.99,86.04,85.87,85.99,9500.0,84.0318,84.0806,83.9145,84.0318,9500.0
2012-10-10 11:30:00,85.99,86.0,85.89,85.89,4800.0,84.0318,84.0415,83.934,83.934,4800.0
2012-10-10 11:35:00,85.93,86.0,85.86,86.0,3800.0,83.9731,84.0415,83.9047,84.0415,3800.0
2012-10-10 11:40:00,86.04,86.1,85.95,86.09,6500.0,84.0806,84.1393,83.9927,84.1295,6500.0
2012-10-10 11:45:00,86.02,86.1,86.0,86.05,5300.0,84.0611,84.1393,84.0415,84.0904,5300.0
2012-10-10 11:50:00,86.06,86.06,85.82,85.97,5800.0,84.1002,84.1002,83.8656,84.0122,5800.0
2012-10-10 11:55:00,85.96,86.05,85.96,86.0,1800.0,84.0025,84.0904,84.0025,84.0415,1800.0
2012-10-10 12:00:00,86.0,86.02,85.86,85.92,7200.0,84.0415,84.0611,83.9047,83.9634,7200.0
2012-10-10 12:05:00,85.93,86.03,85.89,86.0,3600.0,83.9731,84.0709,83.934,84.0415,3600.0
2012-10-10 12:10:00,86.01,86.04,85.95,86.0,1600.0,84.0513,84.0806,83.9927,84.0415,1600.0
2012-10-10 12:15:00,86.0,86.03,85.89,85.93,3100.0,84.0415,84.0709,83.934,83.9731,3100.0
2012-10-10 12:20:00,85.94,86.0,85.8,85.97,4400.0,83.9829,84.0415,83.8461,84.0122,4400.0
2012-10-10 12:25:00,85.94,85.98,85.84,85.98,3800.0,83.9829,84.022,83.8852,84.022,3800.0
2012-10-10 12:30:00,85.97,85.97,85.75,85.75,4900.0,84.0122,84.0122,83.7972,83.7972,4900.0
2012-10-10 12:35:00,85.76,85.76,85.45,85.57,5400.0,83.807,83.807,83.5041,83.6213,5400.0
2012-10-10 12:40:00,85.58,85.7,85.56,85.6,2600.0,83.6311,83.7484,83.6116,83.6506,2600.0
2012-10-10 12:45:00,85.65,85.65,85.53,85.61,1800.0,83.6995,83.6995,83.5822,83.6604,1800.0
2012-10-10 12:50:00,85.61,85.65,85.56,85.64,2500.0,83.6604,83.6995,83.6116,83.6897,2500.0
2012-10-10 12:55:00,85.63,85.63,85.44,85.52,3800.0,83.68,83.68,83.4943,83.5725,3800.0
2012-10-10 13:00:00,85.51,85.63,85.48,85.53,1800.0,83.5627,83.68,83.5334,83.5822,1800.0
2012-10-10 13:05:00,85.53,85.7,85.53,85.55,4400.0,83.5822,83.7484,83.5822,83.6018,4400.0
2012-10-10 13:10:00,85.61,85.68,85.36,85.46,5000.0,83.6604,83.7288,83.4161,83.5138,5000.0
2012-10-10 13:15:00,85.46,85.58,85.41,85.41,3900.0,83.5138,83.6311,83.465,83.465,3900.0
2012-10-10 13:20:00,85.47,85.48,85.21,85.32,3000.0,83.5236,83.5334,83.2695,83.377,3000.0
2012-10-10 13:25:00,85.33,85.33,85.08,85.08,6000.0,83.3868,83.3868,83.1425,83.1425,6000.0
2012-10-10 13:30:00,85.08,85.16,84.96,85.06,5000.0,83.1425,83.2207,83.0252,83.1229,5000.0
2012-10-10 13:35:00,85.16,85.18,84.92,85.13,12100.0,83.2207,83.2402,82.9861,83.1914,12100.0
2012-10-10 13:40:00,85.12,85.28,85.09,85.28,6200.0,83.1816,83.3379,83.1523,83.3379,6200.0
2012-10-10 13:45:00,85.4,85.66,85.38,85.66,4200.0,83.4552,83.7093,83.4357,83.7093,4200.0
2012-10-10 13:50:00,85.66,85.71,85.52,85.56,3700.0,83.7093,83.7581,83.5725,83.6116,3700.0
2012-10-10 13:55:00,85.61,85.66,85.36,85.52,4000.0,83.6604,83.7093,83.4161,83.5725,4000.0
2012-10-10 14:00:00,85.52,85.61,85.37,85.53,4100.0,83.5725,83.6604,83.4259,83.5822,4100.0
2012-10-10 14:05:00,85.53,85.6,85.46,85.59,2600.0,83.5822,83.6506,83.5138,83.6409,2600.0
2012-10-10 14:10:00,85.52,85.59,85.41,85.48,3000.0,83.5725,83.6409,83.465,83.5334,3000.0
2012-10-10 14:15:00,85.55,85.59,85.5,85.52,3100.0,83.6018,83.6409,83.5529,83.5725,3100.0
2012-10-10 14:20:00,85.55,85.57,85.41,85.41,3600.0,83.6018,83.6213,83.465,83.465,3600.0
2012-10-10 14:25:00,85.51,85.65,85.44,85.53,3000.0,83.5627,83.6995,83.4943,83.5822,3000.0
2012-10-10 14:30:00,85.54,85.67,85.53,85.67,3300.0,83.592,83.7191,83.5822,83.7191,3300.0
2012-10-10 14:35:00,85.66,85.85,85.66,85.85,4700.0,83.7093,83.895,83.7093,83.895,4700.0
2012-10-10 14:40:00,85.85,85.9,85.8,85.85,5400.0,83.895,83.9438,83.8461,83.895,5400.0
2012-10-10 14:45:00,85.92,85.94,85.84,85.91,8200.0,83.9634,83.9829,83.8852,83.9536,8200.0
2012-10-10 14:50:00,85.92,85.99,85.86,85.96,4500.0,83.9634,84.0318,83.9047,84.0025,4500.0
2012-10-10 14:55:00,85.9,85.95,85.79,85.87,4700.0,83.9438,83.9927,83.8363,83.9145,4700.0
2012-10-10 15:00:00,85.86,85.94,85.81,85.92,5900.0,83.9047,83.9829,83.8559,83.9634,5900.0
2012-10-10 15:05:00,85.91,85.98,85.78,85.98,4700.0,83.9536,84.022,83.8266,84.022,4700.0
2012-10-10 15:10:00,85.99,86.03,85.84,86.01,5800.0,84.0318,84.0709,83.8852,84.0513,5800.0
2012-10-10 15:15:00,86.0,86.11,85.97,86.1,17400.0,84.0415,84.149,84.0122,84.1393,17400.0
2012-10-10 15:20:00,86.07,86.18,86.02,86.08,8000.0,84.1099,84.2174,84.0611,84.1197,8000.0
2012-10-10 15:25:00,86.08,86.2,85.84,86.19,9200.0,84.1197,84.237,83.8852,84.2272,9200.0
2012-10-10 15:30:00,86.11,86.34,86.09,86.12,11500.0,84.149,84.3738,84.1295,84.1588,11500.0
2012-10-10 15:35:00,86.18,86.5,86.12,86.31,12200.0,84.2174,84.5302,84.1588,84.3445,12200.0
2012-10-10 15:40:00,86.36,86.42,86.08,86.2,8700.0,84.3933,84.452,84.1197,84.237,8700.0
2012-10-10 15:45:00,86.26,86.32,86.15,86.21,9200.0,84.2956,84.3543,84.1881,84.2468,9200.0
2012-10-10 15:50:00,86.24,86.44,86.11,86.38,13100.0,84.2761,84.4715,84.149,84.4129,13100.0
2012-10-10 15:55:00,86.33,86.4,86.07,86.09,17800.0,84.364,84.4324,84.1099,84.1295,17800.0
2012-10-11 09:30:00,87.19,87.24,86.79,86.99,3000.0,85.2044,85.2533,84.8136,85.009,3000.0
2012-10-11 09:35:00,86.99,87.05,86.8,87.05,2000.0,85.009,85.0676,84.8233,85.0676,2000.0
2012-10-11 09:40:00,87.05,87.13,86.94,86.98,2400.0,85.0676,85.1458,84.9601,84.9992,2400.0
2012-10-11 09:45:00,86.96,87.12,86.96,87.12,800.0,84.9797,85.136,84.9797,85.136,800.0
2012-10-11 09:50:00,87.1,87.12,86.88,86.88,2000.0,85.1165,85.136,84.9015,84.9015,2000.0
2012-10-11 09:55:00,86.8,86.96,86.74,86.74,900.0,84.8233,84.9797,84.7647,84.7647,900.0
2012-10-11 10:00:00,86.73,86.91,86.73,86.83,1600.0,84.7549,84.9308,84.7549,84.8526,1600.0
2012-10-11 10:05:00,86.85,87.03,86.79,86.79,1300.0,84.8722,85.0481,84.8136,84.8136,1300.0
2012-10-11 10:10:00,86.88,86.88,86.52,86.62,2700.0,84.9015,84.9015,84.5497,84.6474,2700.0
2012-10-11 10:15:00,86.66,86.71,86.66,86.69,700.0,84.6865,84.7354,84.6865,84.7158,700.0
2012-10-11 10:20:00,86.74,86.81,86.59,86.81,1400.0,84.7647,84.8331,84.6181,84.8331,1400.0
2012-10-11 10:25:00,86.74,86.81,86.59,86.59,1700.0,84.7647,84.8331,84.6181,84.6181,1700.0
2012-10-11 10:30:00,86.54,86.6,86.52,86.6,2100.0,84.5692,84.6279,84.5497,84.6279,2100.0
2012-10-11 10:35:00,86.5,86.53,86.5,86.5,500.0,84.5302,84.5595,84.5302,84.5302,500.0
2012-10-11 10:40:00,86.59,86.72,86.59,86.69,800.0,84.6181,84.7451,84.6181,84.7158,800.0
2012-10-11 10:45:00,86.57,86.61,86.54,86.55,900.0,84.5986,84.6376,84.5692,84.579,900.0
2012-10-11 10:50:00,86.54,86.54,86.4,86.4,1400.0,84.5692,84.5692,84.4324,84.4324,1400.0
2012-10-11 10:55:00,86.36,86.36,86.11,86.18,4700.0,84.3933,84.3933,84.149,84.2174,4700.0
2012-10-11 11:00:00,86.11,86.17,86.06,86.06,3600.0,84.149,84.2077,84.1002,84.1002,3600.0
2012-10-11 11:05:00,86.03,86.06,85.74,85.93,7000.0,84.0709,84.1002,83.7875,83.9731,7000.0
2012-10-11 11:10:00,85.95,86.03,85.89,86.03,2300.0,83.9927,84.0709,83.934,84.0709,2300.0
2012-10-11 11:15:00,86.03,86.03,85.83,85.83,1300.0,84.0709,84.0709,83.8754,83.8754,1300.0
2012-10-11 11:20:00,85.83,85.87,85.83,85.87,900.0,83.8754,83.9145,83.8754,83.9145,900.0
2012-10-11 11:25:00,85.88,86.02,85.88,85.96,1000.0,83.9243,84.0611,83.9243,84.0025,1000.0
2012-10-11 11:30:00,85.96,85.96,85.77,85.77,1500.0,84.0025,84.0025,83.8168,83.8168,1500.0
2012-10-11 11:35:00,85.76,85.82,85.61,85.61,2400.0,83.807,83.8656,83.6604,83.6604,2400.0
2012-10-11 11:40:00,85.58,85.58,85.49,85.49,1600.0,83.6311,83.6311,83.5432,83.5432,1600.0
2012-10-11 11:45:00,85.47,85.51,85.4,85.49,2700.0,83.5236,83.5627,83.4552,83.5432,2700.0
2012-10-11 11:50:00,85.47,85.47,85.24,85.34,2500.0,83.5236,83.5236,83.2988,83.3966,2500.0
2012-10-11 11:55:00,85.35,85.43,85.33,85.38,2500.0,83.4063,83.4845,83.3868,83.4357,2500.0
2012-10-11 12:00:00,85.37,85.37,85.28,85.28,1100.0,83.4259,83.4259,83.3379,83.3379,1100.0
2012-10-11 12:05:00,85.26,85.36,85.26,85.33,1000.0,83.3184,83.4161,83.3184,83.3868,1000.0
2012-10-11 12:10:00,85.36,85.6,85.34,85.6,3500.0,83.4161,83.6506,83.3966,83.6506,3500.0
2012-10-11 12:15:00,85.64,85.64,85.54,85.55,1200.0,83.6897,83.6897,83.592,83.6018,1200.0
2012-10-11 12:20:00,85.54,85.54,85.37,85.37,2000.0,83.592,83.592,83.4259,83.4259,2000.0
2012-10-11 12:25:00,85.32,85.5,85.31,85.5,900.0,83.377,83.5529,83.3673,83.5529,900.0
2012-10-11 12:30:00,85.49,85.49,85.41,85.45,1300.0,83.5432,83.5432,83.465,83.5041,1300.0
2012-10-11 12:35:00,85.44,85.58,85.44,85.58,1100.0,83.4943,83.6311,83.4943,83.6311,1100.0
2012-10-11 12:40:00,85.49,85.49,85.32,85.34,3600.0,83.5432,83.5432,83.377,83.3966,3600.0
2012-10-11 12:45:00,85.31,85.48,85.18,85.45,4000.0,83.3673,83.5334,83.2402,83.5041,4000.0
2012-10-11 12:50:00,85.41,85.41,85.23,85.28,1800.0,83.465,83.465,83.2891,83.3379,1800.0
2012-10-11 12:55:00,85.24,85.24,85.24,85.24,100.0,83.2988,83.2988,83.2988,83.2988,100.0
2012-10-11 13:00:00,85.24,85.27,85.12,85.18,1800.0,83.2988,83.3282,83.1816,83.2402,1800.0
2012-10-11 13:05:00,85.2,85.26,85.2,85.2,500.0,83.2598,83.3184,83.2598,83.2598,500.0
2012-10-11 13:10:00,85.2,85.26,85.17,85.17,2200.0,83.2598,83.3184,83.2304,83.2304,2200.0
2012-10-11 13:15:00,85.14,85.19,85.12,85.19,1000.0,83.2011,83.25,83.1816,83.25,1000.0
2012-10-11 13:20:00,85.16,85.16,84.95,84.99,2700.0,83.2207,83.2207,83.0155,83.0545,2700.0
2012-10-11 13:25:00,85.0,85.07,84.97,85.07,900.0,83.0643,83.1327,83.035,83.1327,900.0
2012-10-11 13:30:00,85.06,85.13,85.06,85.08,700.0,83.1229,83.1914,83.1229,83.1425,700.0
2012-10-11 13:35:00,85.09,85.14,85.01,85.01,1300.0,83.1523,83.2011,83.0741,83.0741,1300.0
2012-10-11 13:40:00,84.94,84.94,84.86,84.86,1200.0,83.0057,83.0057,82.9275,82.9275,1200.0
2012-10-11 13:45:00,84.79,84.88,84.7,84.72,2700.0,82.8591,82.947,82.7711,82.7907,2700.0
2012-10-11 13:50:00,84.66,84.73,84.47,84.47,7400.0,82.7321,82.8005,82.5464,82.5464,7400.0
2012-10-11 13:55:00,84.52,84.79,84.52,84.77,4000.0,82.5952,82.8591,82.5952,82.8396,4000.0
2012-10-11 14:00:00,84.72,85.02,84.72,85.02,2900.0,82.7907,83.0839,82.7907,83.0839,2900.0
2012-10-11 14:05:00,85.02,85.02,84.92,84.92,200.0,83.0839,83.0839,82.9861,82.9861,200.0
2012-10-11 14:10:00,85.0,85.29,85.0,85.26,2000.0,83.0643,83.3477,83.0643,83.3184,2000.0
2012-10-11 14:15:00,85.17,85.17,84.9,84.9,800.0,83.2304,83.2304,82.9666,82.9666,800.0
2012-10-11 14:20:00,84.88,84.95,84.8,84.81,3400.0,82.947,83.0155,82.8689,82.8786,3400.0
2012-10-11 14:25:00,84.86,84.9,84.81,84.9,1800.0,82.9275,82.9666,82.8786,82.9666,1800.0
2012-10-11 14:30:00,84.93,85.26,84.93,85.14,3800.0,82.9959,83.3184,82.9959,83.2011,3800.0
2012-10-11 14:35:00,85.07,85.19,85.07,85.17,2100.0,83.1327,83.25,83.1327,83.2304,2100.0
2012-10-11 14:40:00,85.12,85.17,85.12,85.17,300.0,83.1816,83.2304,83.1816,83.2304,300.0
2012-10-11 14:45:00,85.26,85.44,85.18,85.35,2400.0,83.3184,83.4943,83.2402,83.4063,2400.0
2012-10-11 14:50:00,85.33,85.5,85.33,85.39,6800.0,83.3868,83.5529,83.3868,83.4454,6800.0
2012-10-11 14:55:00,85.39,85.39,85.08,85.08,2400.0,83.4454,83.4454,83.1425,83.1425,2400.0
2012-10-11 15:00:00,85.08,85.23,85.02,85.14,3600.0,83.1425,83.2891,83.0839,83.2011,3600.0
2012-10-11 15:05:00,85.11,85.23,85.11,85.19,2200.0,83.1718,83.2891,83.1718,83.25,2200.0
2012-10-11 15:10:00,85.26,85.53,85.2,85.48,1700.0,83.3184,83.5822,83.2598,83.5334,1700.0
2012-10-11 15:15:00,85.53,85.53,85.36,85.48,3600.0,83.5822,83.5822,83.4161,83.5334,3600.0
2012-10-11 15:20:00,85.39,85.65,85.37,85.65,2500.0,83.4454,83.6995,83.4259,83.6995,2500.0
2012-10-11 15:25:00,85.53,85.75,85.53,85.74,3900.0,83.5822,83.7972,83.5822,83.7875,3900.0
2012-10-11 15:30:00,85.73,85.73,85.29,85.34,5000.0,83.7777,83.7777,83.3477,83.3966,5000.0
2012-10-11 15:35:00,85.27,85.36,85.18,85.36,4200.0,83.3282,83.4161,83.2402,83.4161,4200.0
2012-10-11 15:40:00,85.32,85.56,85.29,85.56,6400.0,83.377,83.6116,83.3477,83.6116,6400.0
2012-10-11 15:45:00,85.55,85.72,85.43,85.72,3800.0,83.6018,83.7679,83.4845,83.7679,3800.0
2012-10-11 15:50:00,85.73,86.07,85.73,85.94,34300.0,83.7777,84.1099,83.7777,83.9829,34300.0
2012-10-11 15:55:00,86.01,86.13,85.9,86.0,36800.0,84.0513,84.1686,83.9438,84.0415,36800.0
2012-10-12 09:30:00,85.83,85.86,85.56,85.72,1500.0,83.8754,83.9047,83.6116,83.7679,1500.0
2012-10-12 09:35:00,85.73,85.99,85.69,85.99,600.0,83.7777,84.0318,83.7386,84.0318,600.0
2012-10-12 09:40:00,85.94,85.94,85.69,85.84,500.0,83.9829,83.9829,83.7386,83.8852,500.0
2012-10-12 09:45:00,85.58,85.69,85.58,85.65,700.0,83.6311,83.7386,83.6311,83.6995,700.0
2012-10-12 09:50:00,85.6,85.76,85.54,85.59,3300.0,83.6506,83.807,83.592,83.6409,3300.0
2012-10-12 09:55:00,85.5,85.86,85.5,85.86,1600.0,83.5529,83.9047,83.5529,83.9047,1600.0
2012-10-12 10:00:00,85.92,86.03,85.91,86.01,1200.0,83.9634,84.0709,83.9536,84.0513,1200.0
2012-10-12 10:05:00,85.91,85.91,85.78,85.78,700.0,83.9536,83.9536,83.8266,83.8266,700.0
2012-10-12 10:10:00,85.86,85.86,85.72,85.79,900.0,83.9047,83.9047,83.7679,83.8363,900.0
2012-10-12 10:15:00,85.78,85.78,85.78,85.78,200.0,83.8266,83.8266,83.8266,83.8266,200.0
2012-10-12 10:20:00,85.7,85.85,85.59,85.59,3400.0,83.7484,83.895,83.6409,83.6409,3400.0
2012-10-12 10:25:00,85.59,85.59,85.35,85.46,1500.0,83.6409,83.6409,83.4063,83.5138,1500.0
2012-10-12 10:30:00,85.4,85.43,85.34,85.34,900.0,83.4552,83.4845,83.3966,83.3966,900.0
2012-10-12 10:35:00,85.34,85.37,85.29,85.36,600.0,83.3966,83.4259,83.3477,83.4161,600.0
2012-10-12 10:40:00,85.36,85.36,85.02,85.14,3000.0,83.4161,83.4161,83.0839,83.2011,3000.0
2012-10-12 10:45:00,85.11,85.11,84.88,85.01,5100.0,83.1718,83.1718,82.947,83.0741,5100.0
2012-10-12 10:50:00,84.96,85.0,84.93,84.94,2500.0,83.0252,83.0643,82.9959,83.0057,2500.0
2012-10-12 10:55:00,85.0,85.08,84.96,85.04,6100.0,83.0643,83.1425,83.0252,83.1034,6100.0
2012-10-12 11:00:00,84.99,85.06,84.82,84.87,3000.0,83.0545,83.1229,82.8884,82.9373,3000.0
2012-10-12 11:05:00,84.94,84.96,84.94,84.96,200.0,83.0057,83.0252,83.0057,83.0252,200.0
2012-10-12 11:10:00,84.95,84.95,84.89,84.9,600.0,83.0155,83.0155,82.9568,82.9666,600.0
2012-10-12 11:15:00,84.9,85.0,84.86,84.95,1000.0,82.9666,83.0643,82.9275,83.0155,1000.0
2012-10-12 11:20:00,84.84,85.01,84.72,84.74,5400.0,82.908,83.0741,82.7907,82.8102,5400.0
2012-10-12 11:25:00,84.73,84.75,84.5,84.54,4900.0,82.8005,82.82,82.5757,82.6148,4900.0
2012-10-12 11:30:00,84.57,84.57,84.33,84.38,6600.0,82.6441,82.6441,82.4096,82.4584,6600.0
2012-10-12 11:35:00,84.34,84.36,84.33,84.36,600.0,82.4193,82.4389,82.4096,82.4389,600.0
2012-10-12 11:40:00,84.39,84.52,84.34,84.46,3900.0,82.4682,82.5952,82.4193,82.5366,3900.0
2012-10-12 11:45:00,84.48,84.55,84.48,84.49,3000.0,82.5562,82.6246,82.5562,82.5659,3000.0
2012-10-12 11:50:00,84.47,84.79,84.43,84.79,2500.0,82.5464,82.8591,82.5073,82.8591,2500.0
2012-10-12 11:55:00,84.74,84.87,84.6,84.6,5300.0,82.8102,82.9373,82.6734,82.6734,5300.0
2012-10-12 12:00:00,84.73,84.73,84.61,84.69,1500.0,82.8005,82.8005,82.6832,82.7614,1500.0
2012-10-12 12:05:00,84.54,84.54,84.52,84.52,200.0,82.6148,82.6148,82.5952,82.5952,200.0
2012-10-12 12:10:00,84.63,84.87,84.63,84.69,4900.0,82.7027,82.9373,82.7027,82.7614,4900.0
2012-10-12 12:15:00,84.77,84.84,84.72,84.84,1300.0,82.8396,82.908,82.7907,82.908,1300.0
2012-10-12 12:20:00,84.83,84.99,84.83,84.99,1200.0,82.8982,83.0545,82.8982,83.0545,1200.0
2012-10-12 12:25:00,85.03,85.03,84.9,84.97,3000.0,83.0936,83.0936,82.9666,83.035,3000.0
2012-10-12 12:30:00,84.96,85.01,84.95,85.01,900.0,83.0252,83.0741,83.0155,83.0741,900.0
2012-10-12 12:35:00,85.06,85.16,85.02,85.02,700.0,83.1229,83.2207,83.0839,83.0839,700.0
2012-10-12 12:40:00,85.04,85.04,85.04,85.04,100.0,83.1034,83.1034,83.1034,83.1034,100.0
2012-10-12 12:45:00,84.98,84.98,84.69,84.73,1000.0,83.0448,83.0448,82.7614,82.8005,1000.0
2012-10-12 12:50:00,84.82,84.82,84.82,84.82,100.0,82.8884,82.8884,82.8884,82.8884,100.0
2012-10-12 12:55:00,84.82,84.86,84.82,84.86,700.0,82.8884,82.9275,82.8884,82.9275,700.0
2012-10-12 13:00:00,84.89,84.95,84.88,84.92,700.0,82.9568,83.0155,82.947,82.9861,700.0
2012-10-12 13:05:00,84.92,84.92,84.92,84.92,0.0,82.9861,82.9861,82.9861,82.9861,0.0
2012-10-12 13:10:00,84.8,84.8,84.73,84.8,400.0,82.8689,82.8689,82.8005,82.8689,400.0
2012-10-12 13:15:00,84.68,84.9,84.68,84.89,800.0,82.7516,82.9666,82.7516,82.9568,800.0
2012-10-12 13:20:00,84.87,84.89,84.75,84.75,1000.0,82.9373,82.9568,82.82,82.82,1000.0
2012-10-12 13:25:00,84.84,84.89,84.83,84.87,1200.0,82.908,82.9568,82.8982,82.9373,1200.0
2012-10-12 13:30:00,84.74,84.74,84.69,84.69,300.0,82.8102,82.8102,82.7614,82.7614,300.0
2012-10-12 13:35:00,84.86,84.86,84.69,84.77,4000.0,82.9275,82.9275,82.7614,82.8396,4000.0
2012-10-12 13:40:00,84.85,84.85,84.85,84.85,100.0,82.9177,82.9177,82.9177,82.9177,100.0
2012-10-12 13:45:00,84.76,84.84,84.76,84.76,500.0,82.8298,82.908,82.8298,82.8298,500.0
2012-10-12 13:50:00,84.8,84.8,84.75,84.76,1000.0,82.8689,82.8689,82.82,82.8298,1000.0
2012-10-12 13:55:00,84.81,84.91,84.8,84.87,1100.0,82.8786,82.9764,82.8689,82.9373,1100.0
2012-10-12 14:00:00,84.8,84.8,84.8,84.8,100.0,82.8689,82.8689,82.8689,82.8689,100.0
2012-10-12 14:05:00,84.9,84.9,84.84,84.89,600.0,82.9666,82.9666,82.908,82.9568,600.0
2012-10-12 14:10:00,84.89,84.99,84.89,84.99,700.0,82.9568,83.0545,82.9568,83.0545,700.0
2012-10-12 14:15:00,84.93,84.97,84.92,84.93,1000.0,82.9959,83.035,82.9861,82.9959,1000.0
2012-10-12 14:20:00,84.87,85.02,84.87,84.98,1200.0,82.9373,83.0839,82.9373,83.0448,1200.0
2012-10-12 14:25:00,84.88,84.97,84.88,84.97,300.0,82.947,83.035,82.947,83.035,300.0
2012-10-12 14:30:00,84.97,85.01,84.94,85.01,1400.0,83.035,83.0741,83.0057,83.0741,1400.0
2012-10-12 14:35:00,84.99,85.02,84.97,85.02,900.0,83.0545,83.0839,83.035,83.0839,900.0
2012-10-12 14:40:00,84.98,84.98,84.83,84.86,1000.0,83.0448,83.0448,82.8982,82.9275,1000.0
2012-10-12 14:45:00,84.94,84.96,84.87,84.96,800.0,83.0057,83.0252,82.9373,83.0252,800.0
2012-10-12 14:50:00,84.96,85.11,84.96,85.11,2700.0,83.0252,83.1718,83.0252,83.1718,2700.0
2012-10-12 14:55:00,85.15,85.26,85.15,85.23,1300.0,83.2109,83.3184,83.2109,83.2891,1300.0
2012-10-12 15:00:00,85.27,85.27,85.04,85.14,1200.0,83.3282,83.3282,83.1034,83.2011,1200.0
2012-10-12 15:05:00,85.04,85.12,85.0,85.12,2100.0,83.1034,83.1816,83.0643,83.1816,2100.0
2012-10-12 15:10:00,85.1,85.15,85.1,85.14,900.0,83.162,83.2109,83.162,83.2011,900.0
2012-10-12 15:15:00,85.08,85.15,85.08,85.15,700.0,83.1425,83.2109,83.1425,83.2109,700.0
2012-10-12 15:20:00,85.13,85.15,85.02,85.02,1000.0,83.1914,83.2109,83.0839,83.0839,1000.0
2012-10-12 15:25:00,85.1,85.11,85.04,85.04,1000.0,83.162,83.1718,83.1034,83.1034,1000.0
2012-10-12 15:30:00,85.06,85.07,84.91,84.94,4500.0,83.1229,83.1327,82.9764,83.0057,4500.0
2012-10-12 15:35:00,84.93,84.95,84.8,84.87,2900.0,82.9959,83.0155,82.8689,82.9373,2900.0
2012-10-12 15:40:00,84.8,84.9,84.8,84.81,5100.0,82.8689,82.9666,82.8689,82.8786,5100.0
2012-10-12 15:45:00,84.84,84.91,84.63,84.75,6100.0,82.908,82.9764,82.7027,82.82,6100.0
2012-10-12 15:50:00,84.77,84.94,84.77,84.86,7400.0,82.8396,83.0057,82.8396,82.9275,7400.0
2012-10-12 15:55:00,84.82,84.85,84.69,84.81,11600.0,82.8884,82.9177,82.7614,82.8786,11600.0
2012-10-15 09:30:00,86.0,86.0,85.02,85.54,3600.0,84.0415,84.0415,83.0839,83.592,3600.0
2012-10-15 09:35:00,85.52,85.94,85.52,85.89,700.0,83.5725,83.9829,83.5725,83.934,700.0
2012-10-15 09:40:00,85.77,85.93,85.77,85.93,1800.0,83.8168,83.9731,83.8168,83.9731,1800.0
2012-10-15 09:45:00,85.84,85.92,85.55,85.62,3100.0,83.8852,83.9634,83.6018,83.6702,3100.0
2012-10-15 09:50:00,85.59,85.65,85.54,85.65,2400.0,83.6409,83.6995,83.592,83.6995,2400.0
2012-10-15 09:55:00,85.55,85.7,85.55,85.7,700.0,83.6018,83.7484,83.6018,83.7484,700.0
2012-10-15 10:00:00,85.6,85.72,85.59,85.69,1800.0,83.6506,83.7679,83.6409,83.7386,1800.0
2012-10-15 10:05:00,85.82,85.83,85.73,85.82,500.0,83.8656,83.8754,83.7777,83.8656,500.0
2012-10-15 10:10:00,85.68,85.75,85.22,85.22,3200.0,83.7288,83.7972,83.2793,83.2793,3200.0
2012-10-15 10:15:00,85.24,85.3,85.2,85.2,1400.0,83.2988,83.3575,83.2598,83.2598,1400.0
2012-10-15 10:20:00,85.26,85.44,85.22,85.41,1400.0,83.3184,83.4943,83.2793,83.465,1400.0
2012-10-15 10:25:00,85.45,85.48,85.33,85.4,1000.0,83.5041,83.5334,83.3868,83.4552,1000.0
2012-10-15 10:30:00,85.24,85.31,85.01,85.01,1800.0,83.2988,83.3673,83.0741,83.0741,1800.0
2012-10-15 10:35:00,85.0,85.0,84.92,84.99,900.0,83.0643,83.0643,82.9861,83.0545,900.0
2012-10-15 10:40:00,85.01,85.06,84.95,84.95,1500.0,83.0741,83.1229,83.0155,83.0155,1500.0
2012-10-15 10:45:00,85.08,85.24,85.08,85.24,700.0,83.1425,83.2988,83.1425,83.2988,700.0
2012-10-15 10:50:00,85.12,85.12,84.95,84.95,1400.0,83.1816,83.1816,83.0155,83.0155,1400.0
2012-10-15 10:55:00,85.02,85.24,85.01,85.23,2300.0,83.0839,83.2988,83.0741,83.2891,2300.0
2012-10-15 11:00:00,85.32,85.39,85.25,85.33,1200.0,83.377,83.4454,83.3086,83.3868,1200.0
2012-10-15 11:05:00,85.48,85.67,85.48,85.65,1900.0,83.5334,83.7191,83.5334,83.6995,1900.0
2012-10-15 11:10:00,85.74,85.74,85.44,85.58,3600.0,83.7875,83.7875,83.4943,83.6311,3600.0
2012-10-15 11:15:00,85.54,85.58,85.4,85.56,3900.0,83.592,83.6311,83.4552,83.6116,3900.0
2012-10-15 11:20:00,85.58,85.59,85.39,85.39,1100.0,83.6311,83.6409,83.4454,83.4454,1100.0
2012-10-15 11:25:00,85.49,85.54,85.4,85.54,900.0,83.5432,83.592,83.4552,83.592,900.0
2012-10-15 11:30:00,85.55,85.56,85.55,85.56,500.0,83.6018,83.6116,83.6018,83.6116,500.0
2012-10-15 11:35:00,85.56,85.62,85.46,85.61,1200.0,83.6116,83.6702,83.5138,83.6604,1200.0
2012-10-15 11:40:00,85.61,85.73,85.54,85.63,3100.0,83.6604,83.7777,83.592,83.68,3100.0
2012-10-15 11:45:00,85.67,85.67,85.67,85.67,100.0,83.7191,83.7191,83.7191,83.7191,100.0
2012-10-15 11:50:00,85.54,85.65,85.48,85.48,1000.0,83.592,83.6995,83.5334,83.5334,1000.0
2012-10-15 11:55:00,85.39,85.53,85.37,85.53,1400.0,83.4454,83.5822,83.4259,83.5822,1400.0
2012-10-15 12:00:00,85.58,85.58,85.55,85.55,800.0,83.6311,83.6311,83.6018,83.6018,800.0
2012-10-15 12:05:00,85.53,85.53,85.49,85.53,800.0,83.5822,83.5822,83.5432,83.5822,800.0
2012-10-15 12:10:00,85.48,85.52,85.45,85.52,1500.0,83.5334,83.5725,83.5041,83.5725,1500.0
2012-10-15 12:15:00,85.49,85.54,85.49,85.54,400.0,83.5432,83.592,83.5432,83.592,400.0
2012-10-15 12:20:00,85.65,85.67,85.53,85.67,900.0,83.6995,83.7191,83.5822,83.7191,900.0
2012-10-15 12:25:00,85.64,85.77,85.6,85.77,2100.0,83.6897,83.8168,83.6506,83.8168,2100.0
2012-10-15 12:30:00,85.74,85.81,85.67,85.79,700.0,83.7875,83.8559,83.7191,83.8363,700.0
2012-10-15 12:35:00,85.77,85.82,85.77,85.82,400.0,83.8168,83.8656,83.8168,83.8656,400.0
2012-10-15 12:40:00,85.88,85.95,85.88,85.94,2300.0,83.9243,83.9927,83.9243,83.9829,2300.0
2012-10-15 12:45:00,85.95,85.99,85.91,85.91,1200.0,83.9927,84.0318,83.9536,83.9536,1200.0
2012-10-15 12:50:00,85.97,86.2,85.95,86.17,4700.0,84.0122,84.237,83.9927,84.2077,4700.0
2012-10-15 12:55:00,86.21,86.27,86.18,86.27,8200.0,84.2468,84.3054,84.2174,84.3054,8200.0
2012-10-15 13:00:00,86.22,86.26,86.14,86.14,1600.0,84.2565,84.2956,84.1784,84.1784,1600.0
2012-10-15 13:05:00,86.18,86.37,86.18,86.37,2400.0,84.2174,84.4031,84.2174,84.4031,2400.0
2012-10-15 13:10:00,86.37,86.52,86.31,86.52,8200.0,84.4031,84.5497,84.3445,84.5497,8200.0
2012-10-15 13:15:00,86.51,86.53,86.46,86.49,1600.0,84.5399,84.5595,84.4911,84.5204,1600.0
2012-10-15 13:20:00,86.53,86.53,86.4,86.4,1200.0,84.5595,84.5595,84.4324,84.4324,1200.0
2012-10-15 13:25:00,86.36,86.48,86.27,86.35,1400.0,84.3933,84.5106,84.3054,84.3836,1400.0
2012-10-15 13:30:00,86.37,86.41,86.27,86.41,1100.0,84.4031,84.4422,84.3054,84.4422,1100.0
2012-10-15 13:35:00,86.27,86.3,86.2,86.2,2000.0,84.3054,84.3347,84.237,84.237,2000.0
2012-10-15 13:40:00,86.28,86.38,86.24,86.38,1100.0,84.3152,84.4129,84.2761,84.4129,1100.0
2012-10-15 13:45:00,86.43,86.52,86.43,86.52,400.0,84.4617,84.5497,84.4617,84.5497,400.0
2012-10-15 13:50:00,86.5,86.54,86.39,86.39,1200.0,84.5302,84.5692,84.4227,84.4227,1200.0
2012-10-15 13:55:00,86.41,86.48,86.29,86.43,2000.0,84.4422,84.5106,84.3249,84.4617,2000.0
2012-10-15 14:00:00,86.38,86.45,86.37,86.45,500.0,84.4129,84.4813,84.4031,84.4813,500.0
2012-10-15 14:05:00,86.43,86.43,86.42,86.42,700.0,84.4617,84.4617,84.452,84.452,700.0
2012-10-15 14:10:00,86.37,86.52,86.37,86.5,2800.0,84.4031,84.5497,84.4031,84.5302,2800.0
2012-10-15 14:15:00,86.5,86.58,86.5,86.58,1500.0,84.5302,84.6083,84.5302,84.6083,1500.0
2012-10-15 14:20:00,86.57,86.76,86.5,86.71,7300.0,84.5986,84.7842,84.5302,84.7354,7300.0
2012-10-15 14:25:00,86.72,86.76,86.71,86.71,3900.0,84.7451,84.7842,84.7354,84.7354,3900.0
2012-10-15 14:30:00,86.71,86.76,86.68,86.76,3700.0,84.7354,84.7842,84.7061,84.7842,3700.0
2012-10-15 14:35:00,86.73,86.93,86.73,86.8,5900.0,84.7549,84.9504,84.7549,84.8233,5900.0
2012-10-15 14:40:00,86.84,86.92,86.52,86.59,6300.0,84.8624,84.9406,84.5497,84.6181,6300.0
2012-10-15 14:45:00,86.54,86.75,86.54,86.71,2000.0,84.5692,84.7745,84.5692,84.7354,2000.0
2012-10-15 14:50:00,86.71,86.77,86.62,86.72,4000.0,84.7354,84.794,84.6474,84.7451,4000.0
2012-10-15 14:55:00,86.7,86.71,86.61,86.7,2300.0,84.7256,84.7354,84.6376,84.7256,2300.0
2012-10-15 15:00:00,86.67,86.71,86.58,86.71,2700.0,84.6963,84.7354,84.6083,84.7354,2700.0
2012-10-15 15:05:00,86.71,86.76,86.62,86.62,4100.0,84.7354,84.7842,84.6474,84.6474,4100.0
2012-10-15 15:10:00,86.65,86.67,86.42,86.55,6300.0,84.6767,84.6963,84.452,84.579,6300.0
2012-10-15 15:15:00,86.5,86.85,86.47,86.85,3400.0,84.5302,84.8722,84.5008,84.8722,3400.0
2012-10-15 15:20:00,86.84,86.91,86.6,86.89,6200.0,84.8624,84.9308,84.6279,84.9113,6200.0
2012-10-15 15:25:00,86.89,86.91,86.77,86.8,5700.0,84.9113,84.9308,84.794,84.8233,5700.0
2012-10-15 15:30:00,86.8,86.85,86.61,86.68,3600.0,84.8233,84.8722,84.6376,84.7061,3600.0
2012-10-15 15:35:00,86.68,86.85,86.67,86.85,3400.0,84.7061,84.8722,84.6963,84.8722,3400.0
2012-10-15 15:40:00,86.85,87.1,86.82,87.04,8600.0,84.8722,85.1165,84.8429,85.0579,8600.0
2012-10-15 15:45:00,87.09,87.13,86.99,87.04,8800.0,85.1067,85.1458,85.009,85.0579,8800.0
2012-10-15 15:50:00,87.06,87.24,87.01,87.21,12200.0,85.0774,85.2533,85.0285,85.224,12200.0
2012-10-15 15:55:00,87.19,87.28,87.07,87.25,30400.0,85.2044,85.2924,85.0872,85.2631,30400.0
2012-10-16 09:30:00,87.23,87.67,87.21,87.5,4400.0,85.2435,85.6735,85.224,85.5074,4400.0
2012-10-16 09:35:00,87.51,87.94,87.51,87.74,3000.0,85.5172,85.9374,85.5172,85.7419,3000.0
2012-10-16 09:40:00,87.92,87.92,87.5,87.88,5100.0,85.9178,85.9178,85.5074,85.8787,5100.0
2012-10-16 09:45:00,87.88,87.95,87.88,87.94,3900.0,85.8787,85.9471,85.8787,85.9374,3900.0
2012-10-16 09:50:00,87.94,88.43,87.94,88.42,8400.0,85.9374,86.4162,85.9374,86.4064,8400.0
2012-10-16 09:55:00,88.42,88.47,88.25,88.45,3400.0,86.4064,86.4553,86.2403,86.4357,3400.0
2012-10-16 10:00:00,88.4,89.0,88.37,88.92,11000.0,86.3869,86.9732,86.3576,86.895,11000.0
2012-10-16 10:05:00,88.91,88.91,88.42,88.74,16100.0,86.8853,86.8853,86.4064,86.7191,16100.0
2012-10-16 10:10:00,88.7,88.78,88.17,88.23,3000.0,86.6801,86.7582,86.1621,86.2208,3000.0
2012-10-16 10:15:00,88.26,88.74,88.26,88.61,3200.0,86.2501,86.7191,86.2501,86.5921,3200.0
2012-10-16 10:20:00,88.49,88.54,88.32,88.54,4200.0,86.4748,86.5237,86.3087,86.5237,4200.0
2012-10-16 10:25:00,88.55,88.55,88.08,88.37,9300.0,86.5335,86.5335,86.0742,86.3576,9300.0
2012-10-16 10:30:00,88.42,88.61,88.38,88.38,3500.0,86.4064,86.5921,86.3673,86.3673,3500.0
2012-10-16 10:35:00,88.37,88.79,88.35,88.61,10800.0,86.3576,86.768,86.338,86.5921,10800.0
2012-10-16 10:40:00,88.7,88.72,88.59,88.65,4200.0,86.6801,86.6996,86.5726,86.6312,4200.0
2012-10-16 10:45:00,88.71,88.72,88.6,88.63,1500.0,86.6898,86.6996,86.5823,86.6116,1500.0
2012-10-16 10:50:00,88.47,88.89,88.32,88.81,21500.0,86.4553,86.8657,86.3087,86.7875,21500.0
2012-10-16 10:55:00,88.75,88.85,88.61,88.85,6200.0,86.7289,86.8266,86.5921,86.8266,6200.0
2012-10-16 11:00:00,88.89,88.89,88.7,88.7,1800.0,86.8657,86.8657,86.6801,86.6801,1800.0
2012-10-16 11:05:00,88.71,88.81,88.67,88.79,1700.0,86.6898,86.7875,86.6507,86.768,1700.0
2012-10-16 11:10:00,88.75,89.24,88.75,88.95,7200.0,86.7289,87.2078,86.7289,86.9244,7200.0
2012-10-16 11:15:00,89.06,89.06,88.64,88.75,2600.0,87.0319,87.0319,86.6214,86.7289,2600.0
2012-10-16 11:20:00,88.85,89.34,88.84,89.16,7800.0,86.8266,87.3055,86.8169,87.1296,7800.0
2012-10-16 11:25:00,89.0,89.26,89.0,89.26,1000.0,86.9732,87.2273,86.9732,87.2273,1000.0
2012-10-16 11:30:00,89.29,89.38,89.27,89.35,3100.0,87.2566,87.3446,87.2371,87.3153,3100.0
2012-10-16 11:35:00,89.27,89.37,89.16,89.35,10000.0,87.2371,87.3348,87.1296,87.3153,10000.0
2012-10-16 11:40:00,89.27,89.28,88.94,89.19,7700.0,87.2371,87.2468,86.9146,87.1589,7700.0
2012-10-16 11:45:00,89.19,89.19,88.94,88.94,11300.0,87.1589,87.1589,86.9146,86.9146,11300.0
2012-10-16 11:50:00,89.12,89.33,89.08,89.33,10200.0,87.0905,87.2957,87.0514,87.2957,10200.0
2012-10-16 11:55:00,89.25,89.3,89.02,89.13,14000.0,87.2175,87.2664,86.9928,87.1003,14000.0
2012-10-16 12:00:00,89.14,89.17,88.98,89.04,5100.0,87.11,87.1394,86.9537,87.0123,5100.0
2012-10-16 12:05:00,88.95,89.2,88.95,88.97,10700.0,86.9244,87.1687,86.9244,86.9439,10700.0
2012-10-16 12:10:00,88.99,89.05,88.93,88.93,1600.0,86.9635,87.0221,86.9048,86.9048,1600.0
2012-10-16 12:15:00,88.87,88.94,88.75,88.91,4800.0,86.8462,86.9146,86.7289,86.8853,4800.0
2012-10-16 12:20:00,88.88,88.92,88.74,88.88,3700.0,86.856,86.895,86.7191,86.856,3700.0
2012-10-16 12:25:00,88.92,89.01,88.92,88.98,5800.0,86.895,86.983,86.895,86.9537,5800.0
2012-10-16 12:30:00,88.9,89.03,88.88,88.88,1700.0,86.8755,87.0025,86.856,86.856,1700.0
2012-10-16 12:35:00,88.92,89.04,88.92,89.01,1900.0,86.895,87.0123,86.895,86.983,1900.0
2012-10-16 12:40:00,88.92,89.07,88.89,89.05,12000.0,86.895,87.0416,86.8657,87.0221,12000.0
2012-10-16 12:45:00,89.04,89.06,88.9,88.93,5700.0,87.0123,87.0319,86.8755,86.9048,5700.0
2012-10-16 12:50:00,88.93,89.05,88.83,88.83,4300.0,86.9048,87.0221,86.8071,86.8071,4300.0
2012-10-16 12:55:00,88.89,89.06,88.89,89.06,4500.0,86.8657,87.0319,86.8657,87.0319,4500.0
2012-10-16 13:00:00,89.08,89.23,89.04,89.23,4800.0,87.0514,87.198,87.0123,87.198,4800.0
2012-10-16 13:05:00,89.25,89.3,89.13,89.13,3000.0,87.2175,87.2664,87.1003,87.1003,3000.0
2012-10-16 13:10:00,89.12,89.38,89.12,89.36,7300.0,87.0905,87.3446,87.0905,87.325,7300.0
2012-10-16 13:15:00,89.34,89.38,89.25,89.34,3700.0,87.3055,87.3446,87.2175,87.3055,3700.0
2012-10-16 13:20:00,89.37,89.56,89.36,89.47,7900.0,87.3348,87.5205,87.325,87.4325,7900.0
2012-10-16 13:25:00,89.44,89.62,89.38,89.39,23300.0,87.4032,87.5791,87.3446,87.3543,23300.0
2012-10-16 13:30:00,89.45,89.54,89.45,89.52,2800.0,87.413,87.5009,87.413,87.4814,2800.0
2012-10-16 13:35:00,89.54,89.57,89.39,89.43,2700.0,87.5009,87.5302,87.3543,87.3934,2700.0
2012-10-16 13:40:00,89.42,89.48,89.35,89.4,8500.0,87.3837,87.4423,87.3153,87.3641,8500.0
2012-10-16 13:45:00,89.35,89.44,89.33,89.33,2400.0,87.3153,87.4032,87.2957,87.2957,2400.0
2012-10-16 13:50:00,89.35,89.59,89.33,89.5,3500.0,87.3153,87.5498,87.2957,87.4618,3500.0
2012-10-16 13:55:00,89.5,89.51,89.47,89.5,1700.0,87.4618,87.4716,87.4325,87.4618,1700.0
2012-10-16 14:00:00,89.52,89.52,89.4,89.48,1800.0,87.4814,87.4814,87.3641,87.4423,1800.0
2012-10-16 14:05:00,89.5,89.5,89.42,89.49,4100.0,87.4618,87.4618,87.3837,87.4521,4100.0
2012-10-16 14:10:00,89.48,89.58,89.48,89.49,15100.0,87.4423,87.54,87.4423,87.4521,15100.0
2012-10-16 14:15:00,89.48,89.51,89.4,89.43,11900.0,87.4423,87.4716,87.3641,87.3934,11900.0
2012-10-16 14:20:00,89.47,89.61,89.46,89.59,6200.0,87.4325,87.5693,87.4227,87.5498,6200.0
2012-10-16 14:25:00,89.61,89.95,89.61,89.88,12200.0,87.5693,87.9016,87.5693,87.8332,12200.0
2012-10-16 14:30:00,89.97,89.98,89.68,89.84,16700.0,87.9211,87.9309,87.6377,87.7941,16700.0
2012-10-16 14:35:00,89.88,89.9,89.77,89.81,9700.0,87.8332,87.8527,87.7257,87.7648,9700.0
2012-10-16 14:40:00,89.79,90.28,89.79,90.24,19700.0,87.7452,88.2241,87.7452,88.185,19700.0
2012-10-16 14:45:00,90.27,90.53,90.12,90.13,14100.0,88.2143,88.4684,88.0677,88.0775,14100.0
2012-10-16 14:50:00,90.12,90.25,90.11,90.21,6700.0,88.0677,88.1948,88.0579,88.1557,6700.0
2012-10-16 14:55:00,90.15,90.4,90.08,90.4,11200.0,88.097,88.3413,88.0286,88.3413,11200.0
2012-10-16 15:00:00,90.41,90.41,90.12,90.13,6100.0,88.3511,88.3511,88.0677,88.0775,6100.0
2012-10-16 15:05:00,90.12,90.13,89.91,89.99,7200.0,88.0677,88.0775,87.8625,87.9407,7200.0
2012-10-16 15:10:00,90.04,90.04,89.88,89.94,2300.0,87.9895,87.9895,87.8332,87.8918,2300.0
2012-10-16 15:15:00,89.87,90.22,89.86,90.06,4500.0,87.8234,88.1654,87.8136,88.0091,4500.0
2012-10-16 15:20:00,89.92,90.01,89.87,89.89,5100.0,87.8723,87.9602,87.8234,87.843,5100.0
2012-10-16 15:25:00,89.96,90.01,89.88,89.99,45700.0,87.9114,87.9602,87.8332,87.9407,45700.0
2012-10-16 15:30:00,89.97,90.4,89.97,90.33,6600.0,87.9211,88.3413,87.9211,88.2729,6600.0
2012-10-16 15:35:00,90.24,90.4,90.2,90.4,6900.0,88.185,88.3413,88.1459,88.3413,6900.0
2012-10-16 15:40:00,90.42,90.52,90.36,90.44,9800.0,88.3609,88.4586,88.3023,88.3804,9800.0
2012-10-16 15:45:00,90.43,90.47,90.34,90.37,14000.0,88.3707,88.4097,88.2827,88.312,14000.0
2012-10-16 15:50:00,90.34,90.42,90.33,90.41,10100.0,88.2827,88.3609,88.2729,88.3511,10100.0
2012-10-16 15:55:00,90.37,90.45,90.21,90.36,12000.0,88.312,88.3902,88.1557,88.3023,12000.0
2012-10-17 09:30:00,90.47,91.22,90.39,90.85,26300.0,88.4097,89.1427,88.3316,88.7811,26300.0
2012-10-17 09:35:00,90.85,90.89,90.3,90.3,12000.0,88.7811,88.8202,88.2436,88.2436,12000.0
2012-10-17 09:40:00,90.3,90.37,90.16,90.17,4100.0,88.2436,88.312,88.1068,88.1166,4100.0
2012-10-17 09:45:00,90.2,90.25,89.82,89.89,3100.0,88.1459,88.1948,87.7745,87.843,3100.0
2012-10-17 09:50:00,89.91,90.07,89.75,89.75,11600.0,87.8625,88.0189,87.7061,87.7061,11600.0
2012-10-17 09:55:00,89.82,90.09,89.75,90.04,3500.0,87.7745,88.0384,87.7061,87.9895,3500.0
2012-10-17 10:00:00,90.02,90.07,89.83,89.92,4200.0,87.97,88.0189,87.7843,87.8723,4200.0
2012-10-17 10:05:00,90.12,90.13,89.86,90.08,3900.0,88.0677,88.0775,87.8136,88.0286,3900.0
2012-10-17 10:10:00,90.23,90.36,90.03,90.31,4200.0,88.1752,88.3023,87.9798,88.2534,4200.0
2012-10-17 10:15:00,90.23,90.5,90.23,90.5,2600.0,88.1752,88.4391,88.1752,88.4391,2600.0
2012-10-17 10:20:00,90.24,90.42,90.04,90.1,2800.0,88.185,88.3609,87.9895,88.0482,2800.0
2012-10-17 10:25:00,90.09,90.29,90.08,90.08,4100.0,88.0384,88.2338,88.0286,88.0286,4100.0
2012-10-17 10:30:00,90.12,90.29,90.11,90.2,52900.0,88.0677,88.2338,88.0579,88.1459,52900.0
2012-10-17 10:35:00,90.27,90.47,90.13,90.46,14500.0,88.2143,88.4097,88.0775,88.4,14500.0
2012-10-17 10:40:00,90.53,90.75,90.48,90.57,9400.0,88.4684,88.6834,88.4195,88.5075,9400.0
2012-10-17 10:45:00,90.56,90.74,90.43,90.7,7400.0,88.4977,88.6736,88.3707,88.6345,7400.0
2012-10-17 10:50:00,90.72,91.0,90.6,90.94,16600.0,88.6541,88.9277,88.5368,88.869,16600.0
2012-10-17 10:55:00,90.92,90.92,90.65,90.83,9000.0,88.8495,88.8495,88.5856,88.7615,9000.0
2012-10-17 11:00:00,90.83,90.95,90.7,90.7,5900.0,88.7615,88.8788,88.6345,88.6345,5900.0
2012-10-17 11:05:00,90.69,90.82,90.69,90.82,3900.0,88.6247,88.7518,88.6247,88.7518,3900.0
2012-10-17 11:10:00,90.8,91.18,90.79,91.01,4300.0,88.7322,89.1036,88.7225,88.9374,4300.0
2012-10-17 11:15:00,91.02,91.06,90.89,90.99,6800.0,88.9472,88.9863,88.8202,88.9179,6800.0
2012-10-17 11:20:00,91.02,91.47,90.99,91.17,17200.0,88.9472,89.387,88.9179,89.0938,17200.0
2012-10-17 11:25:00,91.12,91.25,91.12,91.23,2900.0,89.0449,89.172,89.0449,89.1524,2900.0
2012-10-17 11:30:00,91.19,91.19,91.19,91.19,1200.0,89.1133,89.1133,89.1133,89.1133,1200.0
2012-10-17 11:35:00,91.19,91.21,91.1,91.17,3300.0,89.1133,89.1329,89.0254,89.0938,3300.0
2012-10-17 11:40:00,91.22,91.64,91.22,91.6,10900.0,89.1427,89.5531,89.1427,89.514,10900.0
2012-10-17 11:45:00,91.55,91.59,91.33,91.33,2300.0,89.4652,89.5042,89.2502,89.2502,2300.0
2012-10-17 11:50:00,91.39,91.48,91.29,91.45,2100.0,89.3088,89.3967,89.2111,89.3674,2100.0
2012-10-17 11:55:00,91.5,91.68,91.5,91.6,8700.0,89.4163,89.5922,89.4163,89.514,8700.0
2012-10-17 12:00:00,91.61,91.63,91.57,91.57,800.0,89.5238,89.5433,89.4847,89.4847,800.0
2012-10-17 12:05:00,91.61,91.73,91.54,91.73,9200.0,89.5238,89.6411,89.4554,89.6411,9200.0
2012-10-17 12:10:00,91.71,91.87,91.63,91.75,7400.0,89.6215,89.7779,89.5433,89.6606,7400.0
2012-10-17 12:15:00,91.75,91.84,91.73,91.84,2500.0,89.6606,89.7485,89.6411,89.7485,2500.0
2012-10-17 12:20:00,91.8,91.88,91.78,91.85,3300.0,89.7095,89.7876,89.6899,89.7583,3300.0
2012-10-17 12:25:00,91.79,91.86,91.7,91.86,9000.0,89.6997,89.7681,89.6117,89.7681,9000.0
2012-10-17 12:30:00,91.89,92.22,91.83,92.06,11100.0,89.7974,90.1199,89.7388,89.9635,11100.0
2012-10-17 12:35:00,91.93,92.06,91.92,91.92,3200.0,89.8365,89.9635,89.8267,89.8267,3200.0
2012-10-17 12:40:00,91.96,91.98,91.91,91.93,6900.0,89.8658,89.8854,89.817,89.8365,6900.0
2012-10-17 12:45:00,91.96,92.19,91.87,92.08,17300.0,89.8658,90.0906,89.7779,89.9831,17300.0
2012-10-17 12:50:00,92.05,92.19,91.99,92.13,3800.0,89.9538,90.0906,89.8951,90.0319,3800.0
2012-10-17 12:55:00,92.16,92.17,92.0,92.11,2500.0,90.0613,90.071,89.9049,90.0124,2500.0
2012-10-17 13:00:00,92.1,92.36,92.0,92.1,10700.0,90.0026,90.2567,89.9049,90.0026,10700.0
2012-10-17 13:05:00,92.1,92.14,91.88,91.93,14400.0,90.0026,90.0417,89.7876,89.8365,14400.0
2012-10-17 13:10:00,91.83,92.01,91.83,91.98,14800.0,89.7388,89.9147,89.7388,89.8854,14800.0
2012-10-17 13:15:00,91.97,91.99,91.87,91.94,6300.0,89.8756,89.8951,89.7779,89.8463,6300.0
2012-10-17 13:20:00,91.94,91.94,91.85,91.93,4800.0,89.8463,89.8463,89.7583,89.8365,4800.0
2012-10-17 13:25:00,91.92,92.15,91.84,92.11,10000.0,89.8267,90.0515,89.7485,90.0124,10000.0
2012-10-17 13:30:00,92.13,92.25,92.01,92.2,6400.0,90.0319,90.1492,89.9147,90.1003,6400.0
2012-10-17 13:35:00,92.15,92.28,91.95,92.28,5900.0,90.0515,90.1785,89.856,90.1785,5900.0
2012-10-17 13:40:00,92.23,92.23,91.9,92.07,10000.0,90.1297,90.1297,89.8072,89.9733,10000.0
2012-10-17 13:45:00,92.03,92.03,91.7,91.92,7600.0,89.9342,89.9342,89.6117,89.8267,7600.0
2012-10-17 13:50:00,91.87,91.92,91.82,91.83,2300.0,89.7779,89.8267,89.729,89.7388,2300.0
2012-10-17 13:55:00,91.86,91.95,91.79,91.89,14900.0,89.7681,89.856,89.6997,89.7974,14900.0
2012-10-17 14:00:00,91.89,92.23,91.89,92.14,12300.0,89.7974,90.1297,89.7974,90.0417,12300.0
2012-10-17 14:05:00,92.12,92.18,92.05,92.14,10200.0,90.0222,90.0808,89.9538,90.0417,10200.0
2012-10-17 14:10:00,92.17,92.67,92.17,92.67,13000.0,90.071,90.5596,90.071,90.5596,13000.0
2012-10-17 14:15:00,92.58,92.58,92.2,92.2,11500.0,90.4717,90.4717,90.1003,90.1003,11500.0
2012-10-17 14:20:00,92.2,92.22,92.05,92.15,16500.0,90.1003,90.1199,89.9538,90.0515,16500.0
2012-10-17 14:25:00,92.09,92.14,91.9,92.03,11400.0,89.9929,90.0417,89.8072,89.9342,11400.0
2012-10-17 14:30:00,92.01,92.06,91.95,91.95,3900.0,89.9147,89.9635,89.856,89.856,3900.0
2012-10-17 14:35:00,92.0,92.06,91.89,91.98,4700.0,89.9049,89.9635,89.7974,89.8854,4700.0
2012-10-17 14:40:00,91.9,91.99,91.89,91.94,4700.0,89.8072,89.8951,89.7974,89.8463,4700.0
2012-10-17 14:45:00,91.95,91.98,91.6,91.75,23200.0,89.856,89.8854,89.514,89.6606,23200.0
2012-10-17 14:50:00,91.75,91.87,91.6,91.84,7700.0,89.6606,89.7779,89.514,89.7485,7700.0
2012-10-17 14:55:00,91.86,92.0,91.86,91.92,3200.0,89.7681,89.9049,89.7681,89.8267,3200.0
2012-10-17 15:00:00,91.91,91.99,91.84,91.94,4900.0,89.817,89.8951,89.7485,89.8463,4900.0
2012-10-17 15:05:00,91.99,92.0,91.88,92.0,4700.0,89.8951,89.9049,89.7876,89.9049,4700.0
2012-10-17 15:10:00,91.98,92.0,91.87,91.87,6000.0,89.8854,89.9049,89.7779,89.7779,6000.0
2012-10-17 15:15:00,91.95,91.97,91.77,91.93,7200.0,89.856,89.8756,89.6801,89.8365,7200.0
2012-10-17 15:20:00,91.93,91.99,91.74,91.98,7100.0,89.8365,89.8951,89.6508,89.8854,7100.0
2012-10-17 15:25:00,91.98,92.0,91.76,91.95,7800.0,89.8854,89.9049,89.6704,89.856,7800.0
2012-10-17 15:30:00,91.95,91.95,91.54,91.77,10200.0,89.856,89.856,89.4554,89.6801,10200.0
2012-10-17 15:35:00,91.77,91.81,91.47,91.56,11700.0,89.6801,89.7192,89.387,89.4749,11700.0
2012-10-17 15:40:00,91.53,91.77,91.53,91.77,8900.0,89.4456,89.6801,89.4456,89.6801,8900.0
2012-10-17 15:45:00,91.77,91.87,91.56,91.79,8200.0,89.6801,89.7779,89.4749,89.6997,8200.0
2012-10-17 15:50:00,91.86,91.86,91.62,91.65,14200.0,89.7681,89.7681,89.5336,89.5629,14200.0
2012-10-17 15:55:00,91.65,91.84,91.56,91.8,15800.0,89.5629,89.7485,89.4749,89.7095,15800.0
2012-10-18 09:30:00,90.69,90.95,89.57,89.85,21700.0,88.6247,88.8788,87.5302,87.8039,21700.0
2012-10-18 09:35:00,89.82,90.4,88.3,88.89,178000.0,87.7745,88.3413,86.2892,86.8657,178000.0
2012-10-18 09:40:00,88.83,89.18,88.56,89.18,27100.0,86.8071,87.1491,86.5432,87.1491,27100.0
2012-10-18 09:45:00,89.19,89.59,89.09,89.51,12400.0,87.1589,87.5498,87.0612,87.4716,12400.0
2012-10-18 09:50:00,89.51,89.85,89.5,89.85,11300.0,87.4716,87.8039,87.4618,87.8039,11300.0
2012-10-18 09:55:00,89.83,90.06,89.69,89.72,9900.0,87.7843,88.0091,87.6475,87.6768,9900.0
2012-10-18 10:00:00,89.67,89.8,89.48,89.69,32100.0,87.628,87.755,87.4423,87.6475,32100.0
2012-10-18 10:05:00,89.55,89.69,89.55,89.68,14300.0,87.5107,87.6475,87.5107,87.6377,14300.0
2012-10-18 10:10:00,89.7,89.75,89.43,89.53,5500.0,87.6573,87.7061,87.3934,87.4912,5500.0
2012-10-18 10:15:00,89.42,89.42,88.8,89.0,6600.0,87.3837,87.3837,86.7778,86.9732,6600.0
2012-10-18 10:20:00,89.01,89.18,89.01,89.17,4000.0,86.983,87.1491,86.983,87.1394,4000.0
2012-10-18 10:25:00,89.01,89.03,88.87,88.92,9900.0,86.983,87.0025,86.8462,86.895,9900.0
2012-10-18 10:30:00,88.93,88.94,88.72,88.73,12000.0,86.9048,86.9146,86.6996,86.7094,12000.0
2012-10-18 10:35:00,88.72,88.82,88.4,88.41,12700.0,86.6996,86.7973,86.3869,86.3967,12700.0
2012-10-18 10:40:00,88.48,88.64,88.13,88.61,33400.0,86.4651,86.6214,86.123,86.5921,33400.0
2012-10-18 10:45:00,88.57,88.63,88.45,88.5,3800.0,86.553,86.6116,86.4357,86.4846,3800.0
2012-10-18 10:50:00,88.5,88.57,88.4,88.4,3300.0,86.4846,86.553,86.3869,86.3869,3300.0
2012-10-18 10:55:00,88.32,88.4,88.22,88.4,3800.0,86.3087,86.3869,86.211,86.3869,3800.0
2012-10-18 11:00:00,88.35,88.39,88.3,88.37,1300.0,86.338,86.3771,86.2892,86.3576,1300.0
2012-10-18 11:05:00,88.5,88.73,88.33,88.62,7200.0,86.4846,86.7094,86.3185,86.6019,7200.0
2012-10-18 11:10:00,88.64,88.64,88.58,88.58,400.0,86.6214,86.6214,86.5628,86.5628,400.0
2012-10-18 11:15:00,88.68,88.71,88.58,88.61,2100.0,86.6605,86.6898,86.5628,86.5921,2100.0
2012-10-18 11:20:00,88.55,88.62,88.52,88.62,5600.0,86.5335,86.6019,86.5042,86.6019,5600.0
2012-10-18 11:25:00,88.6,88.74,88.6,88.68,3900.0,86.5823,86.7191,86.5823,86.6605,3900.0
2012-10-18 11:30:00,88.72,88.8,88.66,88.79,4900.0,86.6996,86.7778,86.641,86.768,4900.0
2012-10-18 11:35:00,88.84,88.94,88.8,88.9,3300.0,86.8169,86.9146,86.7778,86.8755,3300.0
2012-10-18 11:40:00,88.93,88.98,88.9,88.93,2800.0,86.9048,86.9537,86.8755,86.9048,2800.0
2012-10-18 11:45:00,88.98,89.16,88.96,89.12,3500.0,86.9537,87.1296,86.9341,87.0905,3500.0
2012-10-18 11:50:00,89.16,89.16,89.02,89.09,1800.0,87.1296,87.1296,86.9928,87.0612,1800.0
2012-10-18 11:55:00,89.12,89.4,89.12,89.38,2700.0,87.0905,87.3641,87.0905,87.3446,2700.0
2012-10-18 12:00:00,89.36,89.54,89.32,89.41,2600.0,87.325,87.5009,87.2859,87.3739,2600.0
2012-10-18 12:05:00,89.41,89.44,89.27,89.4,1700.0,87.3739,87.4032,87.2371,87.3641,1700.0
2012-10-18 12:10:00,89.39,89.57,89.28,89.46,3900.0,87.3543,87.5302,87.2468,87.4227,3900.0
2012-10-18 12:15:00,89.31,89.31,89.15,89.17,1700.0,87.2762,87.2762,87.1198,87.1394,1700.0
2012-10-18 12:20:00,89.22,89.22,89.06,89.13,2000.0,87.1882,87.1882,87.0319,87.1003,2000.0
2012-10-18 12:25:00,89.14,89.17,89.14,89.17,1100.0,87.11,87.1394,87.11,87.1394,1100.0
2012-10-18 12:30:00,89.18,89.18,88.55,88.55,15300.0,87.1491,87.1491,86.5335,86.5335,15300.0
2012-10-18 12:35:00,88.56,88.56,88.3,88.42,18700.0,86.5432,86.5432,86.2892,86.4064,18700.0
2012-10-18 12:40:00,88.31,88.41,88.3,88.36,1900.0,86.2989,86.3967,86.2892,86.3478,1900.0
2012-10-18 12:45:00,88.33,88.43,88.33,88.4,7800.0,86.3185,86.4162,86.3185,86.3869,7800.0
2012-10-18 12:50:00,88.4,88.51,88.35,88.51,5800.0,86.3869,86.4944,86.338,86.4944,5800.0
2012-10-18 12:55:00,88.41,88.45,88.15,88.15,39900.0,86.3967,86.4357,86.1426,86.1426,39900.0
2012-10-18 13:00:00,88.22,88.35,88.15,88.28,6300.0,86.211,86.338,86.1426,86.2696,6300.0
2012-10-18 13:05:00,88.27,88.36,88.15,88.22,3700.0,86.2598,86.3478,86.1426,86.211,3700.0
2012-10-18 13:10:00,88.15,88.16,87.66,88.0,11300.0,86.1426,86.1524,85.6637,85.996,11300.0
2012-10-18 13:15:00,87.82,87.93,87.73,87.93,4000.0,85.8201,85.9276,85.7321,85.9276,4000.0
2012-10-18 13:20:00,87.94,88.24,87.93,87.98,15600.0,85.9374,86.2305,85.9276,85.9765,15600.0
2012-10-18 13:25:00,88.0,88.3,88.0,88.14,3300.0,85.996,86.2892,85.996,86.1328,3300.0
2012-10-18 13:30:00,88.07,88.08,87.76,87.76,28300.0,86.0644,86.0742,85.7615,85.7615,28300.0
2012-10-18 13:35:00,87.72,87.8,87.49,87.5,5200.0,85.7224,85.8005,85.4976,85.5074,5200.0
2012-10-18 13:40:00,87.5,87.53,87.33,87.52,3900.0,85.5074,85.5367,85.3413,85.5269,3900.0
2012-10-18 13:45:00,87.53,87.58,87.1,87.23,9100.0,85.5367,85.5856,85.1165,85.2435,9100.0
2012-10-18 13:50:00,87.13,87.4,87.11,87.24,18600.0,85.1458,85.4097,85.1263,85.2533,18600.0
2012-10-18 13:55:00,87.11,87.11,86.7,87.0,9800.0,85.1263,85.1263,84.7256,85.0188,9800.0
2012-10-18 14:00:00,87.0,87.52,86.94,87.47,8200.0,85.0188,85.5269,84.9601,85.4781,8200.0
2012-10-18 14:05:00,87.5,87.63,87.35,87.48,2500.0,85.5074,85.6344,85.3608,85.4878,2500.0
2012-10-18 14:10:00,87.47,87.6,87.47,87.48,3600.0,85.4781,85.6051,85.4781,85.4878,3600.0
2012-10-18 14:15:00,87.59,87.7,87.48,87.5,6100.0,85.5953,85.7028,85.4878,85.5074,6100.0
2012-10-18 14:20:00,87.57,87.65,87.5,87.58,3500.0,85.5758,85.654,85.5074,85.5856,3500.0
2012-10-18 14:25:00,87.57,87.64,87.53,87.64,1900.0,85.5758,85.6442,85.5367,85.6442,1900.0
2012-10-18 14:30:00,87.52,87.57,87.27,87.4,6200.0,85.5269,85.5758,85.2826,85.4097,6200.0
2012-10-18 14:35:00,87.33,87.41,87.25,87.32,33000.0,85.3413,85.4194,85.2631,85.3315,33000.0
2012-10-18 14:40:00,87.36,87.47,87.28,87.28,36300.0,85.3706,85.4781,85.2924,85.2924,36300.0
2012-10-18 14:45:00,87.32,87.4,87.23,87.26,2600.0,85.3315,85.4097,85.2435,85.2728,2600.0
2012-10-18 14:50:00,87.26,87.26,87.08,87.22,2500.0,85.2728,85.2728,85.0969,85.2338,2500.0
2012-10-18 14:55:00,87.32,87.49,87.23,87.44,8700.0,85.3315,85.4976,85.2435,85.4487,8700.0
2012-10-18 15:00:00,87.43,87.68,87.38,87.66,28100.0,85.439,85.6833,85.3901,85.6637,28100.0
2012-10-18 15:05:00,87.67,87.78,87.56,87.78,8000.0,85.6735,85.781,85.566,85.781,8000.0
2012-10-18 15:10:00,87.75,87.83,87.62,87.71,10500.0,85.7517,85.8299,85.6246,85.7126,10500.0
2012-10-18 15:15:00,87.61,87.8,87.54,87.78,3400.0,85.6149,85.8005,85.5465,85.781,3400.0
2012-10-18 15:20:00,87.71,87.88,87.59,87.79,40500.0,85.7126,85.8787,85.5953,85.7908,40500.0
2012-10-18 15:25:00,87.78,87.88,87.65,87.88,2300.0,85.781,85.8787,85.654,85.8787,2300.0
2012-10-18 15:30:00,87.84,88.2,87.82,88.06,7700.0,85.8396,86.1914,85.8201,86.0546,7700.0
2012-10-18 15:35:00,88.17,88.22,88.0,88.22,6100.0,86.1621,86.211,85.996,86.211,6100.0
2012-10-18 15:40:00,88.14,88.43,88.07,88.4,9400.0,86.1328,86.4162,86.0644,86.3869,9400.0
2012-10-18 15:45:00,88.36,88.88,88.32,88.69,24800.0,86.3478,86.856,86.3087,86.6703,24800.0
2012-10-18 15:50:00,88.66,88.83,88.38,88.78,20900.0,86.641,86.8071,86.3673,86.7582,20900.0
2012-10-18 15:55:00,88.79,88.8,88.29,88.39,28900.0,86.768,86.7778,86.2794,86.3771,28900.0
2012-10-19 09:30:00,87.27,88.23,87.27,87.94,4500.0,85.2826,86.2208,85.2826,85.9374,4500.0
2012-10-19 09:35:00,88.1,88.13,87.76,88.0,11600.0,86.0937,86.123,85.7615,85.996,11600.0
2012-10-19 09:40:00,87.92,87.98,87.62,87.63,11700.0,85.9178,85.9765,85.6246,85.6344,11700.0
2012-10-19 09:45:00,87.67,87.87,87.53,87.56,8700.0,85.6735,85.869,85.5367,85.566,8700.0
2012-10-19 09:50:00,87.51,87.59,87.35,87.59,5100.0,85.5172,85.5953,85.3608,85.5953,5100.0
2012-10-19 09:55:00,87.45,87.61,87.4,87.61,4100.0,85.4585,85.6149,85.4097,85.6149,4100.0
2012-10-19 10:00:00,87.44,87.61,87.33,87.35,1700.0,85.4487,85.6149,85.3413,85.3608,1700.0
2012-10-19 10:05:00,87.47,87.55,87.31,87.55,2300.0,85.4781,85.5562,85.3217,85.5562,2300.0
2012-10-19 10:10:00,87.44,87.73,87.44,87.62,3600.0,85.4487,85.7321,85.4487,85.6246,3600.0
2012-10-19 10:15:00,87.71,87.78,87.57,87.59,4900.0,85.7126,85.781,85.5758,85.5953,4900.0
2012-10-19 10:20:00,87.55,87.68,87.48,87.68,4000.0,85.5562,85.6833,85.4878,85.6833,4000.0
2012-10-19 10:25:00,87.64,87.78,87.64,87.78,1000.0,85.6442,85.781,85.6442,85.781,1000.0
2012-10-19 10:30:00,87.78,87.81,87.54,87.63,1700.0,85.781,85.8103,85.5465,85.6344,1700.0
2012-10-19 10:35:00,87.58,87.67,87.51,87.67,2600.0,85.5856,85.6735,85.5172,85.6735,2600.0
2012-10-19 10:40:00,87.67,87.77,87.4,87.4,2500.0,85.6735,85.7712,85.4097,85.4097,2500.0
2012-10-19 10:45:00,87.4,87.74,87.4,87.51,2300.0,85.4097,85.7419,85.4097,85.5172,2300.0
2012-10-19 10:50:00,87.37,87.5,87.34,87.34,800.0,85.3803,85.5074,85.351,85.351,800.0
2012-10-19 10:55:00,87.38,87.43,87.28,87.36,2800.0,85.3901,85.439,85.2924,85.3706,2800.0
2012-10-19 11:00:00,87.39,87.39,86.89,86.93,9600.0,85.3999,85.3999,84.9113,84.9504,9600.0
2012-10-19 11:05:00,86.96,87.05,86.75,86.75,4400.0,84.9797,85.0676,84.7745,84.7745,4400.0
2012-10-19 11:10:00,86.75,86.75,86.4,86.5,6400.0,84.7745,84.7745,84.4324,84.5302,6400.0
2012-10-19 11:15:00,86.49,86.54,86.21,86.49,6000.0,84.5204,84.5692,84.2468,84.5204,6000.0
2012-10-19 11:20:00,86.46,86.46,86.08,86.08,3300.0,84.4911,84.4911,84.1197,84.1197,3300.0
2012-10-19 11:25:00,86.13,86.75,86.13,86.67,4400.0,84.1686,84.7745,84.1686,84.6963,4400.0
2012-10-19 11:30:00,86.65,86.65,86.41,86.54,5100.0,84.6767,84.6767,84.4422,84.5692,5100.0
2012-10-19 11:35:00,86.5,86.5,86.14,86.15,3700.0,84.5302,84.5302,84.1784,84.1881,3700.0
2012-10-19 11:40:00,86.11,86.14,85.91,86.02,8000.0,84.149,84.1784,83.9536,84.0611,8000.0
2012-10-19 11:45:00,86.06,86.15,85.54,85.6,27900.0,84.1002,84.1881,83.592,83.6506,27900.0
2012-10-19 11:50:00,85.74,85.76,85.59,85.62,4100.0,83.7875,83.807,83.6409,83.6702,4100.0
2012-10-19 11:55:00,85.67,85.67,85.41,85.59,14800.0,83.7191,83.7191,83.465,83.6409,14800.0
2012-10-19 12:00:00,85.6,85.82,85.47,85.72,5000.0,83.6506,83.8656,83.5236,83.7679,5000.0
2012-10-19 12:05:00,85.75,85.78,85.45,85.7,6600.0,83.7972,83.8266,83.5041,83.7484,6600.0
2012-10-19 12:10:00,85.61,85.65,85.12,85.12,10900.0,83.6604,83.6995,83.1816,83.1816,10900.0
2012-10-19 12:15:00,85.0,85.21,84.76,85.08,4900.0,83.0643,83.2695,82.8298,83.1425,4900.0
2012-10-19 12:20:00,85.16,85.43,84.91,85.01,5300.0,83.2207,83.4845,82.9764,83.0741,5300.0
2012-10-19 12:25:00,85.06,85.16,84.96,84.96,6900.0,83.1229,83.2207,83.0252,83.0252,6900.0
2012-10-19 12:30:00,84.96,85.07,84.83,85.03,17900.0,83.0252,83.1327,82.8982,83.0936,17900.0
2012-10-19 12:35:00,85.04,85.52,84.92,85.5,7300.0,83.1034,83.5725,82.9861,83.5529,7300.0
2012-10-19 12:40:00,85.51,85.6,85.51,85.59,700.0,83.5627,83.6506,83.5627,83.6409,700.0
2012-10-19 12:45:00,85.69,85.75,85.56,85.75,1500.0,83.7386,83.7972,83.6116,83.7972,1500.0
2012-10-19 12:50:00,85.75,85.89,85.71,85.84,4300.0,83.7972,83.934,83.7581,83.8852,4300.0
2012-10-19 12:55:00,85.83,85.83,85.7,85.81,2400.0,83.8754,83.8754,83.7484,83.8559,2400.0
2012-10-19 13:00:00,85.76,85.82,85.72,85.81,1800.0,83.807,83.8656,83.7679,83.8559,1800.0
2012-10-19 13:05:00,85.77,85.83,85.75,85.83,800.0,83.8168,83.8754,83.7972,83.8754,800.0
2012-10-19 13:10:00,85.89,85.95,85.84,85.84,700.0,83.934,83.9927,83.8852,83.8852,700.0
2012-10-19 13:15:00,85.82,85.82,85.81,85.81,200.0,83.8656,83.8656,83.8559,83.8559,200.0
2012-10-19 13:20:00,85.75,85.81,85.75,85.8,500.0,83.7972,83.8559,83.7972,83.8461,500.0
2012-10-19 13:25:00,85.77,85.92,85.71,85.83,5200.0,83.8168,83.9634,83.7581,83.8754,5200.0
2012-10-19 13:30:00,85.83,85.83,85.6,85.6,2300.0,83.8754,83.8754,83.6506,83.6506,2300.0
2012-10-19 13:35:00,85.54,85.81,85.54,85.7,2900.0,83.592,83.8559,83.592,83.7484,2900.0
2012-10-19 13:40:00,85.7,85.7,85.53,85.55,1000.0,83.7484,83.7484,83.5822,83.6018,1000.0
2012-10-19 13:45:00,85.53,85.53,85.25,85.25,6900.0,83.5822,83.5822,83.3086,83.3086,6900.0
2012-10-19 13:50:00,85.1,85.33,85.1,85.33,2900.0,83.162,83.3868,83.162,83.3868,2900.0
2012-10-19 13:55:00,85.23,85.29,85.03,85.2,16700.0,83.2891,83.3477,83.0936,83.2598,16700.0
2012-10-19 14:00:00,85.19,85.28,85.13,85.28,2100.0,83.25,83.3379,83.1914,83.3379,2100.0
2012-10-19 14:05:00,85.19,85.28,85.1,85.25,3700.0,83.25,83.3379,83.162,83.3086,3700.0
2012-10-19 14:10:00,85.31,85.31,85.21,85.27,700.0,83.3673,83.3673,83.2695,83.3282,700.0
2012-10-19 14:15:00,85.3,85.32,85.2,85.2,1900.0,83.3575,83.377,83.2598,83.2598,1900.0
2012-10-19 14:20:00,85.14,85.14,85.03,85.03,1900.0,83.2011,83.2011,83.0936,83.0936,1900.0
2012-10-19 14:25:00,85.03,85.09,84.93,85.08,7400.0,83.0936,83.1523,82.9959,83.1425,7400.0
2012-10-19 14:30:00,85.03,85.21,85.03,85.17,1800.0,83.0936,83.2695,83.0936,83.2304,1800.0
2012-10-19 14:35:00,85.17,85.27,84.97,85.27,4200.0,83.2304,83.3282,83.035,83.3282,4200.0
2012-10-19 14:40:00,85.17,85.24,85.05,85.05,2400.0,83.2304,83.2988,83.1132,83.1132,2400.0
2012-10-19 14:45:00,85.15,85.21,85.0,85.17,10000.0,83.2109,83.2695,83.0643,83.2304,10000.0
2012-10-19 14:50:00,85.17,85.2,85.01,85.01,2700.0,83.2304,83.2598,83.0741,83.0741,2700.0
2012-10-19 14:55:00,85.01,85.2,85.01,85.13,3600.0,83.0741,83.2598,83.0741,83.1914,3600.0
2012-10-19 15:00:00,85.11,85.17,85.02,85.14,2900.0,83.1718,83.2304,83.0839,83.2011,2900.0
2012-10-19 15:05:00,85.1,85.24,85.03,85.03,2500.0,83.162,83.2988,83.0936,83.0936,2500.0
2012-10-19 15:10:00,85.03,85.11,85.01,85.1,3000.0,83.0936,83.1718,83.0741,83.162,3000.0
2012-10-19 15:15:00,85.05,85.16,84.92,85.14,9100.0,83.1132,83.2207,82.9861,83.2011,9100.0
2012-10-19 15:20:00,85.13,85.16,84.98,85.0,4600.0,83.1914,83.2207,83.0448,83.0643,4600.0
2012-10-19 15:25:00,84.99,85.34,84.99,85.08,9600.0,83.0545,83.3966,83.0545,83.1425,9600.0
2012-10-19 15:30:00,85.14,85.2,85.0,85.07,4000.0,83.2011,83.2598,83.0643,83.1327,4000.0
2012-10-19 15:35:00,85.06,85.36,85.02,85.35,8200.0,83.1229,83.4161,83.0839,83.4063,8200.0
2012-10-19 15:40:00,85.28,85.49,85.28,85.43,9800.0,83.3379,83.5432,83.3379,83.4845,9800.0
2012-10-19 15:45:00,85.53,85.55,85.25,85.38,10400.0,83.5822,83.6018,83.3086,83.4357,10400.0
2012-10-19 15:50:00,85.43,85.43,85.29,85.33,7600.0,83.4845,83.4845,83.3477,83.3868,7600.0
2012-10-19 15:55:00,85.34,85.39,85.13,85.27,14600.0,83.3966,83.4454,83.1914,83.3282,14600.0
2012-10-22 09:30:00,86.34,86.73,85.8,85.8,4300.0,84.3738,84.7549,83.8461,83.8461,4300.0
2012-10-22 09:35:00,86.18,86.3,85.77,85.78,3200.0,84.2174,84.3347,83.8168,83.8266,3200.0
2012-10-22 09:40:00,85.51,85.76,85.51,85.69,1500.0,83.5627,83.807,83.5627,83.7386,1500.0
2012-10-22 09:45:00,85.6,85.64,85.39,85.39,2900.0,83.6506,83.6897,83.4454,83.4454,2900.0
2012-10-22 09:50:00,85.53,85.58,85.43,85.48,1500.0,83.5822,83.6311,83.4845,83.5334,1500.0
2012-10-22 09:55:00,85.47,85.65,85.19,85.65,2400.0,83.5236,83.6995,83.25,83.6995,2400.0
2012-10-22 10:00:00,85.7,86.1,85.7,86.1,2000.0,83.7484,84.1393,83.7484,84.1393,2000.0
2012-10-22 10:05:00,86.06,86.13,85.99,86.13,2500.0,84.1002,84.1686,84.0318,84.1686,2500.0
2012-10-22 10:10:00,86.14,86.19,86.04,86.05,2200.0,84.1784,84.2272,84.0806,84.0904,2200.0
2012-10-22 10:15:00,86.04,86.04,85.8,85.81,2300.0,84.0806,84.0806,83.8461,83.8559,2300.0
2012-10-22 10:20:00,85.88,85.99,85.85,85.95,2900.0,83.9243,84.0318,83.895,83.9927,2900.0
2012-10-22 10:25:00,85.85,85.85,85.79,85.85,4400.0,83.895,83.895,83.8363,83.895,4400.0
2012-10-22 10:30:00,85.85,85.85,85.53,85.7,8000.0,83.895,83.895,83.5822,83.7484,8000.0
2012-10-22 10:35:00,85.69,85.81,85.39,85.39,4500.0,83.7386,83.8559,83.4454,83.4454,4500.0
2012-10-22 10:40:00,85.21,85.21,85.03,85.07,1300.0,83.2695,83.2695,83.0936,83.1327,1300.0
2012-10-22 10:45:00,85.16,85.36,85.04,85.04,2800.0,83.2207,83.4161,83.1034,83.1034,2800.0
2012-10-22 10:50:00,85.13,85.56,85.13,85.56,1800.0,83.1914,83.6116,83.1914,83.6116,1800.0
2012-10-22 10:55:00,85.55,85.62,85.38,85.38,1900.0,83.6018,83.6702,83.4357,83.4357,1900.0
2012-10-22 11:00:00,85.34,85.5,85.32,85.39,1200.0,83.3966,83.5529,83.377,83.4454,1200.0
2012-10-22 11:05:00,85.58,85.58,85.52,85.52,500.0,83.6311,83.6311,83.5725,83.5725,500.0
2012-10-22 11:10:00,85.55,85.55,85.03,85.03,5700.0,83.6018,83.6018,83.0936,83.0936,5700.0
2012-10-22 11:15:00,85.03,85.06,84.76,84.84,4600.0,83.0936,83.1229,82.8298,82.908,4600.0
2012-10-22 11:20:00,84.83,84.94,84.78,84.84,4200.0,82.8982,83.0057,82.8493,82.908,4200.0
2012-10-22 11:25:00,84.92,84.92,84.75,84.86,1100.0,82.9861,82.9861,82.82,82.9275,1100.0
2012-10-22 11:30:00,84.87,84.94,84.83,84.94,700.0,82.9373,83.0057,82.8982,83.0057,700.0
2012-10-22 11:35:00,84.94,85.28,84.89,85.28,6000.0,83.0057,83.3379,82.9568,83.3379,6000.0
2012-10-22 11:40:00,85.26,85.63,85.26,85.44,2300.0,83.3184,83.68,83.3184,83.4943,2300.0
2012-10-22 11:45:00,85.34,85.34,85.06,85.22,1700.0,83.3966,83.3966,83.1229,83.2793,1700.0
2012-10-22 11:50:00,85.26,85.42,85.26,85.42,1400.0,83.3184,83.4747,83.3184,83.4747,1400.0
2012-10-22 11:55:00,85.4,85.45,85.08,85.28,3200.0,83.4552,83.5041,83.1425,83.3379,3200.0
2012-10-22 12:00:00,85.27,85.29,85.09,85.24,2400.0,83.3282,83.3477,83.1523,83.2988,2400.0
2012-10-22 12:05:00,85.27,85.55,85.26,85.55,1700.0,83.3282,83.6018,83.3184,83.6018,1700.0
2012-10-22 12:10:00,85.42,85.44,85.25,85.4,2900.0,83.4747,83.4943,83.3086,83.4552,2900.0
2012-10-22 12:15:00,85.46,85.46,85.34,85.4,1000.0,83.5138,83.5138,83.3966,83.4552,1000.0
2012-10-22 12:20:00,85.39,85.39,85.11,85.16,3800.0,83.4454,83.4454,83.1718,83.2207,3800.0
2012-10-22 12:25:00,85.17,85.24,85.06,85.17,4400.0,83.2304,83.2988,83.1229,83.2304,4400.0
2012-10-22 12:30:00,85.25,85.25,85.15,85.2,24700.0,83.3086,83.3086,83.2109,83.2598,24700.0
2012-10-22 12:35:00,85.08,85.51,85.06,85.51,3900.0,83.1425,83.5627,83.1229,83.5627,3900.0
2012-10-22 12:40:00,85.4,85.5,85.39,85.39,500.0,83.4552,83.5529,83.4454,83.4454,500.0
2012-10-22 12:45:00,85.44,85.47,85.28,85.28,3000.0,83.4943,83.5236,83.3379,83.3379,3000.0
2012-10-22 12:50:00,85.3,85.3,85.14,85.14,3100.0,83.3575,83.3575,83.2011,83.2011,3100.0
2012-10-22 12:55:00,85.25,85.25,85.19,85.2,1400.0,83.3086,83.3086,83.25,83.2598,1400.0
2012-10-22 13:00:00,85.25,85.38,85.09,85.27,2100.0,83.3086,83.4357,83.1523,83.3282,2100.0
2012-10-22 13:05:00,85.14,85.14,85.04,85.07,2000.0,83.2011,83.2011,83.1034,83.1327,2000.0
2012-10-22 13:10:00,85.11,85.49,85.0,85.49,6700.0,83.1718,83.5432,83.0643,83.5432,6700.0
2012-10-22 13:15:00,85.55,85.65,85.36,85.36,3100.0,83.6018,83.6995,83.4161,83.4161,3100.0
2012-10-22 13:20:00,85.42,85.42,85.04,85.36,2500.0,83.4747,83.4747,83.1034,83.4161,2500.0
2012-10-22 13:25:00,85.33,85.4,85.11,85.23,3500.0,83.3868,83.4552,83.1718,83.2891,3500.0
2012-10-22 13:30:00,85.23,85.23,85.09,85.16,1100.0,83.2891,83.2891,83.1523,83.2207,1100.0
2012-10-22 13:35:00,85.09,85.1,84.93,85.08,1900.0,83.1523,83.162,82.9959,83.1425,1900.0
2012-10-22 13:40:00,85.08,85.08,84.87,85.06,6300.0,83.1425,83.1425,82.9373,83.1229,6300.0
2012-10-22 13:45:00,85.0,85.06,84.92,84.92,1900.0,83.0643,83.1229,82.9861,82.9861,1900.0
2012-10-22 13:50:00,84.95,85.07,84.85,85.06,32500.0,83.0155,83.1327,82.9177,83.1229,32500.0
2012-10-22 13:55:00,85.02,85.24,84.94,85.13,11800.0,83.0839,83.2988,83.0057,83.1914,11800.0
2012-10-22 14:00:00,85.17,85.17,85.0,85.13,4100.0,83.2304,83.2304,83.0643,83.1914,4100.0
2012-10-22 14:05:00,85.15,85.15,85.01,85.11,800.0,83.2109,83.2109,83.0741,83.1718,800.0
2012-10-22 14:10:00,85.01,85.07,84.94,84.96,2900.0,83.0741,83.1327,83.0057,83.0252,2900.0
2012-10-22 14:15:00,85.09,85.27,85.08,85.11,2500.0,83.1523,83.3282,83.1425,83.1718,2500.0
2012-10-22 14:20:00,85.07,85.18,85.0,85.12,1100.0,83.1327,83.2402,83.0643,83.1816,1100.0
2012-10-22 14:25:00,84.96,85.1,84.95,85.06,2000.0,83.0252,83.162,83.0155,83.1229,2000.0
2012-10-22 14:30:00,85.01,85.32,84.92,85.25,4700.0,83.0741,83.377,82.9861,83.3086,4700.0
2012-10-22 14:35:00,85.17,85.17,85.08,85.08,500.0,83.2304,83.2304,83.1425,83.1425,500.0
2012-10-22 14:40:00,85.11,85.25,85.01,85.25,2400.0,83.1718,83.3086,83.0741,83.3086,2400.0
2012-10-22 14:45:00,85.25,85.25,85.01,85.23,3100.0,83.3086,83.3086,83.0741,83.2891,3100.0
2012-10-22 14:50:00,85.23,85.23,84.96,85.12,3100.0,83.2891,83.2891,83.0252,83.1816,3100.0
2012-10-22 14:55:00,85.19,85.21,85.0,85.1,900.0,83.25,83.2695,83.0643,83.162,900.0
2012-10-22 15:00:00,85.01,85.07,84.86,85.07,3400.0,83.0741,83.1327,82.9275,83.1327,3400.0
2012-10-22 15:05:00,85.0,85.05,84.88,85.01,4700.0,83.0643,83.1132,82.947,83.0741,4700.0
2012-10-22 15:10:00,85.01,85.43,85.01,85.34,5800.0,83.0741,83.4845,83.0741,83.3966,5800.0
2012-10-22 15:15:00,85.31,85.43,85.18,85.31,2600.0,83.3673,83.4845,83.2402,83.3673,2600.0
2012-10-22 15:20:00,85.32,85.41,85.06,85.06,3000.0,83.377,83.465,83.1229,83.1229,3000.0
2012-10-22 15:25:00,85.26,85.3,85.22,85.3,2300.0,83.3184,83.3575,83.2793,83.3575,2300.0
2012-10-22 15:30:00,85.29,85.35,85.14,85.35,4900.0,83.3477,83.4063,83.2011,83.4063,4900.0
2012-10-22 15:35:00,85.34,85.49,85.25,85.39,3200.0,83.3966,83.5432,83.3086,83.4454,3200.0
2012-10-22 15:40:00,85.27,85.37,85.18,85.36,5300.0,83.3282,83.4259,83.2402,83.4161,5300.0
2012-10-22 15:45:00,85.3,85.36,85.28,85.3,2800.0,83.3575,83.4161,83.3379,83.3575,2800.0
2012-10-22 15:50:00,85.35,85.61,85.35,85.56,4500.0,83.4063,83.6604,83.4063,83.6116,4500.0
2012-10-22 15:55:00,85.57,85.62,85.51,85.58,6100.0,83.6213,83.6702,83.5627,83.6311,6100.0
2012-10-23 09:30:00,85.26,85.26,84.67,85.04,1500.0,83.3184,83.3184,82.7418,83.1034,1500.0
2012-10-23 09:35:00,84.71,84.75,84.4,84.48,4400.0,82.7809,82.82,82.478,82.5562,4400.0
2012-10-23 09:40:00,84.42,84.42,84.27,84.32,1300.0,82.4975,82.4975,82.3509,82.3998,1300.0
2012-10-23 09:45:00,84.51,84.78,84.51,84.78,2700.0,82.5855,82.8493,82.5855,82.8493,2700.0
2012-10-23 09:50:00,84.83,84.83,84.72,84.72,600.0,82.8982,82.8982,82.7907,82.7907,600.0
2012-10-23 09:55:00,84.74,84.8,84.72,84.74,1700.0,82.8102,82.8689,82.7907,82.8102,1700.0
2012-10-23 10:00:00,84.63,84.8,84.63,84.75,900.0,82.7027,82.8689,82.7027,82.82,900.0
2012-10-23 10:05:00,84.8,85.1,84.8,85.1,26600.0,82.8689,83.162,82.8689,83.162,26600.0
2012-10-23 10:10:00,85.05,85.15,84.74,84.83,4600.0,83.1132,83.2109,82.8102,82.8982,4600.0
2012-10-23 10:15:00,84.86,84.94,84.86,84.94,200.0,82.9275,83.0057,82.9275,83.0057,200.0
2012-10-23 10:20:00,84.9,84.9,84.47,84.47,800.0,82.9666,82.9666,82.5464,82.5464,800.0
2012-10-23 10:25:00,84.61,84.7,84.61,84.61,800.0,82.6832,82.7711,82.6832,82.6832,800.0
2012-10-23 10:30:00,84.65,84.75,84.63,84.75,800.0,82.7223,82.82,82.7027,82.82,800.0
2012-10-23 10:35:00,84.61,84.67,84.61,84.67,200.0,82.6832,82.7418,82.6832,82.7418,200.0
2012-10-23 10:40:00,84.51,84.69,84.51,84.68,1000.0,82.5855,82.7614,82.5855,82.7516,1000.0
2012-10-23 10:45:00,84.54,84.8,84.54,84.59,2200.0,82.6148,82.8689,82.6148,82.6637,2200.0
2012-10-23 10:50:00,84.75,85.0,84.75,85.0,7800.0,82.82,83.0643,82.82,83.0643,7800.0
2012-10-23 10:55:00,84.92,85.11,84.92,85.05,3000.0,82.9861,83.1718,82.9861,83.1132,3000.0
2012-10-23 11:00:00,85.1,85.1,85.08,85.08,200.0,83.162,83.162,83.1425,83.1425,200.0
2012-10-23 11:05:00,85.09,85.09,85.01,85.01,500.0,83.1523,83.1523,83.0741,83.0741,500.0
2012-10-23 11:10:00,84.86,84.98,84.86,84.96,500.0,82.9275,83.0448,82.9275,83.0252,500.0
2012-10-23 11:15:00,84.91,84.93,84.84,84.92,900.0,82.9764,82.9959,82.908,82.9861,900.0
2012-10-23 11:20:00,84.84,84.84,84.83,84.84,500.0,82.908,82.908,82.8982,82.908,500.0
2012-10-23 11:25:00,84.76,84.9,84.76,84.9,1000.0,82.8298,82.9666,82.8298,82.9666,1000.0
2012-10-23 11:30:00,84.83,84.83,84.66,84.7,1800.0,82.8982,82.8982,82.7321,82.7711,1800.0
2012-10-23 11:35:00,84.66,84.69,84.65,84.69,700.0,82.7321,82.7614,82.7223,82.7614,700.0
2012-10-23 11:40:00,84.58,84.62,84.45,84.58,3800.0,82.6539,82.693,82.5268,82.6539,3800.0
2012-10-23 11:45:00,84.62,84.83,84.6,84.83,2400.0,82.693,82.8982,82.6734,82.8982,2400.0
2012-10-23 11:50:00,84.95,84.95,84.95,84.95,100.0,83.0155,83.0155,83.0155,83.0155,100.0
2012-10-23 11:55:00,84.98,84.98,84.91,84.97,400.0,83.0448,83.0448,82.9764,83.035,400.0
2012-10-23 12:00:00,85.02,85.14,85.02,85.14,1100.0,83.0839,83.2011,83.0839,83.2011,1100.0
2012-10-23 12:05:00,85.06,85.06,85.06,85.06,100.0,83.1229,83.1229,83.1229,83.1229,100.0
2012-10-23 12:10:00,85.09,85.47,85.09,85.47,4100.0,83.1523,83.5236,83.1523,83.5236,4100.0
2012-10-23 12:15:00,85.57,85.65,85.4,85.4,2600.0,83.6213,83.6995,83.4552,83.4552,2600.0
2012-10-23 12:20:00,85.41,85.42,85.41,85.42,200.0,83.465,83.4747,83.465,83.4747,200.0
2012-10-23 12:25:00,85.41,85.41,85.35,85.35,300.0,83.465,83.465,83.4063,83.4063,300.0
2012-10-23 12:30:00,85.3,85.41,85.3,85.4,700.0,83.3575,83.465,83.3575,83.4552,700.0
2012-10-23 12:35:00,85.55,85.55,85.55,85.55,300.0,83.6018,83.6018,83.6018,83.6018,300.0
2012-10-23 12:40:00,85.53,85.64,85.53,85.64,600.0,83.5822,83.6897,83.5822,83.6897,600.0
2012-10-23 12:45:00,85.82,85.82,85.57,85.77,1900.0,83.8656,83.8656,83.6213,83.8168,1900.0
2012-10-23 12:50:00,85.76,85.76,85.42,85.42,1100.0,83.807,83.807,83.4747,83.4747,1100.0
2012-10-23 12:55:00,85.57,85.57,85.44,85.44,800.0,83.6213,83.6213,83.4943,83.4943,800.0
2012-10-23 13:00:00,85.48,85.83,85.42,85.83,4400.0,83.5334,83.8754,83.4747,83.8754,4400.0
2012-10-23 13:05:00,85.83,85.9,85.83,85.89,900.0,83.8754,83.9438,83.8754,83.934,900.0
2012-10-23 13:10:00,85.95,85.95,85.69,85.69,1900.0,83.9927,83.9927,83.7386,83.7386,1900.0
2012-10-23 13:15:00,85.8,85.86,85.8,85.86,200.0,83.8461,83.9047,83.8461,83.9047,200.0
2012-10-23 13:20:00,85.86,85.86,85.86,85.86,0.0,83.9047,83.9047,83.9047,83.9047,0.0
2012-10-23 13:25:00,85.73,85.94,85.63,85.69,6700.0,83.7777,83.9829,83.68,83.7386,6700.0
2012-10-23 13:30:00,85.6,85.91,85.6,85.66,4800.0,83.6506,83.9536,83.6506,83.7093,4800.0
2012-10-23 13:35:00,85.75,85.78,85.48,85.48,500.0,83.7972,83.8266,83.5334,83.5334,500.0
2012-10-23 13:40:00,85.49,85.49,85.49,85.49,100.0,83.5432,83.5432,83.5432,83.5432,100.0
2012-10-23 13:45:00,85.5,85.65,85.5,85.57,2000.0,83.5529,83.6995,83.5529,83.6213,2000.0
2012-10-23 13:50:00,85.63,85.64,85.55,85.56,1100.0,83.68,83.6897,83.6018,83.6116,1100.0
2012-10-23 13:55:00,85.67,85.74,85.54,85.54,24100.0,83.7191,83.7875,83.592,83.592,24100.0
2012-10-23 14:00:00,85.59,85.59,85.59,85.59,300.0,83.6409,83.6409,83.6409,83.6409,300.0
2012-10-23 14:05:00,85.51,85.54,85.51,85.53,1000.0,83.5627,83.592,83.5627,83.5822,1000.0
2012-10-23 14:10:00,85.52,85.52,85.07,85.16,1800.0,83.5725,83.5725,83.1327,83.2207,1800.0
2012-10-23 14:15:00,85.21,85.53,85.21,85.53,4200.0,83.2695,83.5822,83.2695,83.5822,4200.0
2012-10-23 14:20:00,85.44,85.64,85.33,85.64,3700.0,83.4943,83.6897,83.3868,83.6897,3700.0
2012-10-23 14:25:00,85.71,85.72,85.71,85.72,200.0,83.7581,83.7679,83.7581,83.7679,200.0
2012-10-23 14:30:00,85.68,85.7,85.49,85.7,21600.0,83.7288,83.7484,83.5432,83.7484,21600.0
2012-10-23 14:35:00,85.74,85.74,85.58,85.67,1600.0,83.7875,83.7875,83.6311,83.7191,1600.0
2012-10-23 14:40:00,85.62,85.73,85.62,85.73,200.0,83.6702,83.7777,83.6702,83.7777,200.0
2012-10-23 14:45:00,85.73,85.87,85.73,85.87,1300.0,83.7777,83.9145,83.7777,83.9145,1300.0
2012-10-23 14:50:00,85.86,86.0,85.78,85.99,1600.0,83.9047,84.0415,83.8266,84.0318,1600.0
2012-10-23 14:55:00,85.97,85.99,85.77,85.77,3400.0,84.0122,84.0318,83.8168,83.8168,3400.0
2012-10-23 15:00:00,85.91,86.02,85.7,85.75,23700.0,83.9536,84.0611,83.7484,83.7972,23700.0
2012-10-23 15:05:00,85.64,85.64,85.49,85.5,1000.0,83.6897,83.6897,83.5432,83.5529,1000.0
2012-10-23 15:10:00,85.58,85.68,85.55,85.58,3400.0,83.6311,83.7288,83.6018,83.6311,3400.0
2012-10-23 15:15:00,85.67,85.72,85.58,85.58,2700.0,83.7191,83.7679,83.6311,83.6311,2700.0
2012-10-23 15:20:00,85.69,85.72,85.59,85.71,4600.0,83.7386,83.7679,83.6409,83.7581,4600.0
2012-10-23 15:25:00,85.74,85.74,85.46,85.49,2000.0,83.7875,83.7875,83.5138,83.5432,2000.0
2012-10-23 15:30:00,85.59,85.59,85.29,85.31,3400.0,83.6409,83.6409,83.3477,83.3673,3400.0
2012-10-23 15:35:00,85.47,85.5,85.38,85.46,1900.0,83.5236,83.5529,83.4357,83.5138,1900.0
2012-10-23 15:40:00,85.35,85.55,85.32,85.5,4900.0,83.4063,83.6018,83.377,83.5529,4900.0
2012-10-23 15:45:00,85.55,85.59,85.5,85.59,5300.0,83.6018,83.6409,83.5529,83.6409,5300.0
2012-10-23 15:50:00,85.59,85.61,85.5,85.61,4400.0,83.6409,83.6604,83.5529,83.6604,4400.0
2012-10-23 15:55:00,85.58,85.64,85.48,85.6,18000.0,83.6311,83.6897,83.5334,83.6506,18000.0
2012-10-24 09:30:00,86.81,86.96,86.48,86.55,2200.0,84.8331,84.9797,84.5106,84.579,2200.0
2012-10-24 09:35:00,86.4,86.53,86.36,86.44,1100.0,84.4324,84.5595,84.3933,84.4715,1100.0
2012-10-24 09:40:00,86.54,86.77,86.26,86.51,5000.0,84.5692,84.794,84.2956,84.5399,5000.0
2012-10-24 09:45:00,86.33,86.48,86.13,86.22,3200.0,84.364,84.5106,84.1686,84.2565,3200.0
2012-10-24 09:50:00,86.12,86.21,86.1,86.15,2600.0,84.1588,84.2468,84.1393,84.1881,2600.0
2012-10-24 09:55:00,86.19,86.31,86.15,86.15,2400.0,84.2272,84.3445,84.1881,84.1881,2400.0
2012-10-24 10:00:00,86.17,86.17,86.04,86.13,500.0,84.2077,84.2077,84.0806,84.1686,500.0
2012-10-24 10:05:00,86.15,86.15,85.82,85.97,2900.0,84.1881,84.1881,83.8656,84.0122,2900.0
2012-10-24 10:10:00,85.85,85.95,85.74,85.74,1600.0,83.895,83.9927,83.7875,83.7875,1600.0
2012-10-24 10:15:00,85.75,86.05,85.74,86.05,1600.0,83.7972,84.0904,83.7875,84.0904,1600.0
2012-10-24 10:20:00,86.03,86.08,85.98,86.02,1200.0,84.0709,84.1197,84.022,84.0611,1200.0
2012-10-24 10:25:00,86.05,86.11,86.0,86.04,2000.0,84.0904,84.149,84.0415,84.0806,2000.0
2012-10-24 10:30:00,85.92,85.98,85.64,85.64,2000.0,83.9634,84.022,83.6897,83.6897,2000.0
2012-10-24 10:35:00,85.68,85.78,85.56,85.78,4100.0,83.7288,83.8266,83.6116,83.8266,4100.0
2012-10-24 10:40:00,85.96,85.96,85.96,85.96,100.0,84.0025,84.0025,84.0025,84.0025,100.0
2012-10-24 10:45:00,85.91,86.03,85.89,85.92,600.0,83.9536,84.0709,83.934,83.9634,600.0
2012-10-24 10:50:00,85.96,85.96,85.51,85.58,5100.0,84.0025,84.0025,83.5627,83.6311,5100.0
2012-10-24 10:55:00,85.52,85.56,85.38,85.38,1400.0,83.5725,83.6116,83.4357,83.4357,1400.0
2012-10-24 11:00:00,85.48,85.5,85.35,85.45,3100.0,83.5334,83.5529,83.4063,83.5041,3100.0
2012-10-24 11:05:00,85.44,85.44,84.95,84.96,5900.0,83.4943,83.4943,83.0155,83.0252,5900.0
2012-10-24 11:10:00,84.91,84.92,84.59,84.59,1900.0,82.9764,82.9861,82.6637,82.6637,1900.0
2012-10-24 11:15:00,84.82,84.91,84.75,84.79,1600.0,82.8884,82.9764,82.82,82.8591,1600.0
2012-10-24 11:20:00,84.7,84.73,84.52,84.52,1000.0,82.7711,82.8005,82.5952,82.5952,1000.0
2012-10-24 11:25:00,84.54,84.69,84.52,84.64,4000.0,82.6148,82.7614,82.5952,82.7125,4000.0
2012-10-24 11:30:00,84.7,84.86,84.7,84.86,1600.0,82.7711,82.9275,82.7711,82.9275,1600.0
2012-10-24 11:35:00,84.86,84.91,84.84,84.84,700.0,82.9275,82.9764,82.908,82.908,700.0
2012-10-24 11:40:00,84.96,84.96,84.76,84.85,6700.0,83.0252,83.0252,82.8298,82.9177,6700.0
2012-10-24 11:45:00,84.77,84.89,84.68,84.7,2300.0,82.8396,82.9568,82.7516,82.7711,2300.0
2012-10-24 11:50:00,84.7,84.7,84.7,84.7,0.0,82.7711,82.7711,82.7711,82.7711,0.0
2012-10-24 11:55:00,84.65,84.87,84.65,84.86,6800.0,82.7223,82.9373,82.7223,82.9275,6800.0
2012-10-24 12:00:00,84.86,84.94,84.79,84.79,5900.0,82.9275,83.0057,82.8591,82.8591,5900.0
2012-10-24 12:05:00,84.76,84.79,84.66,84.66,700.0,82.8298,82.8591,82.7321,82.7321,700.0
2012-10-24 12:10:00,84.67,84.92,84.67,84.92,3200.0,82.7418,82.9861,82.7418,82.9861,3200.0
2012-10-24 12:15:00,84.76,84.76,84.76,84.76,200.0,82.8298,82.8298,82.8298,82.8298,200.0
2012-10-24 12:20:00,84.95,84.95,84.95,84.95,100.0,83.0155,83.0155,83.0155,83.0155,100.0
2012-10-24 12:25:00,84.95,84.95,84.95,84.95,0.0,83.0155,83.0155,83.0155,83.0155,0.0
2012-10-24 12:30:00,84.94,85.0,84.88,85.0,6500.0,83.0057,83.0643,82.947,83.0643,6500.0
2012-10-24 12:35:00,84.99,84.99,84.92,84.96,1000.0,83.0545,83.0545,82.9861,83.0252,1000.0
2012-10-24 12:40:00,84.95,85.0,84.95,84.99,2800.0,83.0155,83.0643,83.0155,83.0545,2800.0
2012-10-24 12:45:00,84.95,84.95,84.95,84.95,200.0,83.0155,83.0155,83.0155,83.0155,200.0
2012-10-24 12:50:00,84.86,84.96,84.86,84.96,500.0,82.9275,83.0252,82.9275,83.0252,500.0
2012-10-24 12:55:00,84.86,84.86,84.86,84.86,100.0,82.9275,82.9275,82.9275,82.9275,100.0
2012-10-24 13:00:00,84.9,84.91,84.88,84.88,400.0,82.9666,82.9764,82.947,82.947,400.0
2012-10-24 13:05:00,84.88,84.91,84.88,84.91,300.0,82.947,82.9764,82.947,82.9764,300.0
2012-10-24 13:10:00,84.84,84.87,84.77,84.87,3700.0,82.908,82.9373,82.8396,82.9373,3700.0
2012-10-24 13:15:00,84.86,84.92,84.77,84.84,2100.0,82.9275,82.9861,82.8396,82.908,2100.0
2012-10-24 13:20:00,84.78,84.87,84.77,84.78,1200.0,82.8493,82.9373,82.8396,82.8493,1200.0
2012-10-24 13:25:00,84.77,84.92,84.77,84.85,3700.0,82.8396,82.9861,82.8396,82.9177,3700.0
2012-10-24 13:30:00,84.93,84.93,84.76,84.84,1600.0,82.9959,82.9959,82.8298,82.908,1600.0
2012-10-24 13:35:00,84.84,85.0,84.84,84.92,4500.0,82.908,83.0643,82.908,82.9861,4500.0
2012-10-24 13:40:00,84.93,84.99,84.83,84.96,900.0,82.9959,83.0545,82.8982,83.0252,900.0
2012-10-24 13:45:00,84.86,84.97,84.85,84.97,500.0,82.9275,83.035,82.9177,83.035,500.0
2012-10-24 13:50:00,84.97,85.0,84.9,85.0,900.0,83.035,83.0643,82.9666,83.0643,900.0
2012-10-24 13:55:00,84.99,84.99,84.88,84.97,1300.0,83.0545,83.0545,82.947,83.035,1300.0
2012-10-24 14:00:00,84.92,84.92,84.79,84.86,1400.0,82.9861,82.9861,82.8591,82.9275,1400.0
2012-10-24 14:05:00,84.82,84.93,84.77,84.88,1500.0,82.8884,82.9959,82.8396,82.947,1500.0
2012-10-24 14:10:00,84.87,85.1,84.84,85.02,9200.0,82.9373,83.162,82.908,83.0839,9200.0
2012-10-24 14:15:00,84.96,85.25,84.8,85.08,7800.0,83.0252,83.3086,82.8689,83.1425,7800.0
2012-10-24 14:20:00,85.03,85.21,85.01,85.16,1800.0,83.0936,83.2695,83.0741,83.2207,1800.0
2012-10-24 14:25:00,85.07,85.25,85.07,85.16,900.0,83.1327,83.3086,83.1327,83.2207,900.0
2012-10-24 14:30:00,85.13,85.22,85.08,85.08,900.0,83.1914,83.2793,83.1425,83.1425,900.0
2012-10-24 14:35:00,85.05,85.25,85.05,85.18,1100.0,83.1132,83.3086,83.1132,83.2402,1100.0
2012-10-24 14:40:00,85.12,85.18,85.03,85.18,700.0,83.1816,83.2402,83.0936,83.2402,700.0
2012-10-24 14:45:00,85.0,85.16,85.0,85.16,1500.0,83.0643,83.2207,83.0643,83.2207,1500.0
2012-10-24 14:50:00,85.09,85.13,85.09,85.11,300.0,83.1523,83.1914,83.1523,83.1718,300.0
2012-10-24 14:55:00,85.09,85.18,85.05,85.18,1000.0,83.1523,83.2402,83.1132,83.2402,1000.0
2012-10-24 15:00:00,85.11,85.11,85.0,85.06,12700.0,83.1718,83.1718,83.0643,83.1229,12700.0
2012-10-24 15:05:00,85.03,85.09,84.91,84.91,12700.0,83.0936,83.1523,82.9764,82.9764,12700.0
2012-10-24 15:10:00,84.91,85.0,84.87,84.9,2600.0,82.9764,83.0643,82.9373,82.9666,2600.0
2012-10-24 15:15:00,84.93,84.96,84.77,84.77,2400.0,82.9959,83.0252,82.8396,82.8396,2400.0
2012-10-24 15:20:00,84.85,84.99,84.85,84.89,2200.0,82.9177,83.0545,82.9177,82.9568,2200.0
2012-10-24 15:25:00,84.96,84.96,84.89,84.89,800.0,83.0252,83.0252,82.9568,82.9568,800.0
2012-10-24 15:30:00,84.83,84.92,84.78,84.92,4300.0,82.8982,82.9861,82.8493,82.9861,4300.0
2012-10-24 15:35:00,84.88,84.99,84.88,84.94,4400.0,82.947,83.0545,82.947,83.0057,4400.0
2012-10-24 15:40:00,84.93,85.0,84.87,84.95,5200.0,82.9959,83.0643,82.9373,83.0155,5200.0
2012-10-24 15:45:00,84.96,85.02,84.83,84.98,10500.0,83.0252,83.0839,82.8982,83.0448,10500.0
2012-10-24 15:50:00,84.99,85.0,84.75,84.85,10000.0,83.0545,83.0643,82.82,82.9177,10000.0
2012-10-24 15:55:00,84.89,85.0,84.83,85.0,18000.0,82.9568,83.0643,82.8982,83.0643,18000.0
2012-10-25 09:30:00,85.8,86.23,85.22,86.23,6800.0,83.8461,84.2663,83.2793,84.2663,6800.0
2012-10-25 09:35:00,86.19,86.46,86.19,86.25,7400.0,84.2272,84.4911,84.2272,84.2858,7400.0
2012-10-25 09:40:00,86.25,86.27,86.05,86.05,1400.0,84.2858,84.3054,84.0904,84.0904,1400.0
2012-10-25 09:45:00,86.06,86.06,86.06,86.06,100.0,84.1002,84.1002,84.1002,84.1002,100.0
2012-10-25 09:50:00,86.04,86.2,86.02,86.02,900.0,84.0806,84.237,84.0611,84.0611,900.0
2012-10-25 09:55:00,86.11,86.23,86.06,86.1,3800.0,84.149,84.2663,84.1002,84.1393,3800.0
2012-10-25 10:00:00,86.1,86.16,85.97,86.11,3300.0,84.1393,84.1979,84.0122,84.149,3300.0
2012-10-25 10:05:00,86.0,86.15,86.0,86.14,1600.0,84.0415,84.1881,84.0415,84.1784,1600.0
2012-10-25 10:10:00,86.14,86.18,86.09,86.18,1000.0,84.1784,84.2174,84.1295,84.2174,1000.0
2012-10-25 10:15:00,86.17,86.17,86.0,86.0,5000.0,84.2077,84.2077,84.0415,84.0415,5000.0
2012-10-25 10:20:00,86.06,86.06,85.8,85.84,4200.0,84.1002,84.1002,83.8461,83.8852,4200.0
2012-10-25 10:25:00,85.82,85.88,85.73,85.73,700.0,83.8656,83.9243,83.7777,83.7777,700.0
2012-10-25 10:30:00,85.71,85.76,85.63,85.7,1700.0,83.7581,83.807,83.68,83.7484,1700.0
2012-10-25 10:35:00,85.67,85.67,85.54,85.54,1800.0,83.7191,83.7191,83.592,83.592,1800.0
2012-10-25 10:40:00,85.46,85.46,85.39,85.39,700.0,83.5138,83.5138,83.4454,83.4454,700.0
2012-10-25 10:45:00,85.39,85.45,85.25,85.45,2200.0,83.4454,83.5041,83.3086,83.5041,2200.0
2012-10-25 10:50:00,85.29,85.29,85.05,85.05,800.0,83.3477,83.3477,83.1132,83.1132,800.0
2012-10-25 10:55:00,85.21,85.22,84.94,84.94,1800.0,83.2695,83.2793,83.0057,83.0057,1800.0
2012-10-25 11:00:00,84.92,85.01,84.92,85.01,600.0,82.9861,83.0741,82.9861,83.0741,600.0
2012-10-25 11:05:00,84.98,85.15,84.93,85.07,2600.0,83.0448,83.2109,82.9959,83.1327,2600.0
2012-10-25 11:10:00,85.01,85.01,84.8,84.8,2000.0,83.0741,83.0741,82.8689,82.8689,2000.0
2012-10-25 11:15:00,84.86,84.97,84.86,84.97,1900.0,82.9275,83.035,82.9275,83.035,1900.0
2012-10-25 11:20:00,84.94,84.94,84.87,84.87,1900.0,83.0057,83.0057,82.9373,82.9373,1900.0
2012-10-25 11:25:00,84.84,84.84,84.63,84.67,2700.0,82.908,82.908,82.7027,82.7418,2700.0
2012-10-25 11:30:00,84.62,84.62,84.49,84.56,1200.0,82.693,82.693,82.5659,82.6343,1200.0
2012-10-25 11:35:00,84.61,84.68,84.49,84.49,3300.0,82.6832,82.7516,82.5659,82.5659,3300.0
2012-10-25 11:40:00,84.57,84.75,84.56,84.75,2500.0,82.6441,82.82,82.6343,82.82,2500.0
2012-10-25 11:45:00,84.67,84.74,84.52,84.52,1100.0,82.7418,82.8102,82.5952,82.5952,1100.0
2012-10-25 11:50:00,84.52,84.75,84.52,84.75,1500.0,82.5952,82.82,82.5952,82.82,1500.0
2012-10-25 11:55:00,84.84,84.84,84.59,84.59,800.0,82.908,82.908,82.6637,82.6637,800.0
2012-10-25 12:00:00,84.57,84.58,84.52,84.52,1900.0,82.6441,82.6539,82.5952,82.5952,1900.0
2012-10-25 12:05:00,84.53,84.65,84.52,84.65,2400.0,82.605,82.7223,82.5952,82.7223,2400.0
2012-10-25 12:10:00,84.52,84.53,84.41,84.45,3100.0,82.5952,82.605,82.4877,82.5268,3100.0
2012-10-25 12:15:00,84.45,84.5,84.41,84.49,2500.0,82.5268,82.5757,82.4877,82.5659,2500.0
2012-10-25 12:20:00,84.5,84.5,84.33,84.33,1500.0,82.5757,82.5757,82.4096,82.4096,1500.0
2012-10-25 12:25:00,84.31,84.4,84.17,84.4,3800.0,82.39,82.478,82.2532,82.478,3800.0
2012-10-25 12:30:00,84.33,84.33,84.12,84.12,4000.0,82.4096,82.4096,82.2044,82.2044,4000.0
2012-10-25 12:35:00,84.13,84.14,83.8,83.99,10100.0,82.2141,82.2239,81.8916,82.0773,10100.0
2012-10-25 12:40:00,84.05,84.12,83.94,83.94,2200.0,82.1359,82.2044,82.0285,82.0285,2200.0
2012-10-25 12:45:00,83.91,84.28,83.91,84.28,700.0,81.9991,82.3607,81.9991,82.3607,700.0
2012-10-25 12:50:00,84.28,84.28,84.14,84.19,3000.0,82.3607,82.3607,82.2239,82.2728,3000.0
2012-10-25 12:55:00,84.14,84.26,84.14,84.15,5500.0,82.2239,82.3412,82.2239,82.2337,5500.0
2012-10-25 13:00:00,84.24,84.38,84.24,84.38,2800.0,82.3216,82.4584,82.3216,82.4584,2800.0
2012-10-25 13:05:00,84.4,84.44,84.27,84.28,1800.0,82.478,82.5171,82.3509,82.3607,1800.0
2012-10-25 13:10:00,84.2,84.48,84.2,84.48,1800.0,82.2825,82.5562,82.2825,82.5562,1800.0
2012-10-25 13:15:00,84.49,84.75,84.49,84.62,2300.0,82.5659,82.82,82.5659,82.693,2300.0
2012-10-25 13:20:00,84.63,84.75,84.62,84.75,800.0,82.7027,82.82,82.693,82.82,800.0
2012-10-25 13:25:00,84.77,84.9,84.77,84.88,700.0,82.8396,82.9666,82.8396,82.947,700.0
2012-10-25 13:30:00,84.8,84.8,84.56,84.56,600.0,82.8689,82.8689,82.6343,82.6343,600.0
2012-10-25 13:35:00,84.68,84.68,84.68,84.68,100.0,82.7516,82.7516,82.7516,82.7516,100.0
2012-10-25 13:40:00,84.61,84.65,84.57,84.64,600.0,82.6832,82.7223,82.6441,82.7125,600.0
2012-10-25 13:45:00,84.56,84.68,84.56,84.62,500.0,82.6343,82.7516,82.6343,82.693,500.0
2012-10-25 13:50:00,84.68,84.68,84.55,84.56,1500.0,82.7516,82.7516,82.6246,82.6343,1500.0
2012-10-25 13:55:00,84.57,84.65,84.52,84.65,1100.0,82.6441,82.7223,82.5952,82.7223,1100.0
2012-10-25 14:00:00,84.54,84.56,84.53,84.54,600.0,82.6148,82.6343,82.605,82.6148,600.0
2012-10-25 14:05:00,84.54,84.63,84.47,84.54,1600.0,82.6148,82.7027,82.5464,82.6148,1600.0
2012-10-25 14:10:00,84.47,84.59,84.46,84.59,900.0,82.5464,82.6637,82.5366,82.6637,900.0
2012-10-25 14:15:00,84.56,84.56,84.26,84.27,2200.0,82.6343,82.6343,82.3412,82.3509,2200.0
2012-10-25 14:20:00,84.36,84.43,84.29,84.43,2100.0,82.4389,82.5073,82.3705,82.5073,2100.0
2012-10-25 14:25:00,84.42,84.5,84.28,84.28,1900.0,82.4975,82.5757,82.3607,82.3607,1900.0
2012-10-25 14:30:00,84.35,84.47,84.35,84.43,1200.0,82.4291,82.5464,82.4291,82.5073,1200.0
2012-10-25 14:35:00,84.42,84.42,84.38,84.38,300.0,82.4975,82.4975,82.4584,82.4584,300.0
2012-10-25 14:40:00,84.49,84.54,84.42,84.52,1600.0,82.5659,82.6148,82.4975,82.5952,1600.0
2012-10-25 14:45:00,84.48,84.48,84.33,84.35,1500.0,82.5562,82.5562,82.4096,82.4291,1500.0
2012-10-25 14:50:00,84.29,84.31,84.2,84.31,3100.0,82.3705,82.39,82.2825,82.39,3100.0
2012-10-25 14:55:00,84.38,84.46,84.19,84.19,1900.0,82.4584,82.5366,82.2728,82.2728,1900.0
2012-10-25 15:00:00,84.22,84.36,84.2,84.34,2300.0,82.3021,82.4389,82.2825,82.4193,2300.0
2012-10-25 15:05:00,84.34,84.4,84.22,84.32,4700.0,82.4193,82.478,82.3021,82.3998,4700.0
2012-10-25 15:10:00,84.38,84.56,84.34,84.56,1500.0,82.4584,82.6343,82.4193,82.6343,1500.0
2012-10-25 15:15:00,84.54,84.57,84.36,84.45,3200.0,82.6148,82.6441,82.4389,82.5268,3200.0
2012-10-25 15:20:00,84.43,84.52,84.43,84.52,700.0,82.5073,82.5952,82.5073,82.5952,700.0
2012-10-25 15:25:00,84.6,84.6,84.31,84.34,3000.0,82.6734,82.6734,82.39,82.4193,3000.0
2012-10-25 15:30:00,84.41,84.48,84.33,84.42,2500.0,82.4877,82.5562,82.4096,82.4975,2500.0
2012-10-25 15:35:00,84.43,84.43,84.23,84.32,2300.0,82.5073,82.5073,82.3118,82.3998,2300.0
2012-10-25 15:40:00,84.4,84.41,84.28,84.33,2800.0,82.478,82.4877,82.3607,82.4096,2800.0
2012-10-25 15:45:00,84.31,84.38,84.28,84.32,3300.0,82.39,82.4584,82.3607,82.3998,3300.0
2012-10-25 15:50:00,84.32,84.38,84.2,84.25,5700.0,82.3998,82.4584,82.2825,82.3314,5700.0
2012-10-25 15:55:00,84.28,84.36,84.2,84.35,6700.0,82.3607,82.4389,82.2825,82.4291,6700.0
2012-10-26 09:30:00,84.62,84.75,84.0,84.59,3600.0,82.693,82.82,82.0871,82.6637,3600.0
2012-10-26 09:35:00,84.35,84.51,84.35,84.44,1700.0,82.4291,82.5855,82.4291,82.5171,1700.0
2012-10-26 09:40:00,84.52,84.76,84.51,84.75,1700.0,82.5952,82.8298,82.5855,82.82,1700.0
2012-10-26 09:45:00,84.77,85.25,84.77,85.25,5100.0,82.8396,83.3086,82.8396,83.3086,5100.0
2012-10-26 09:50:00,85.17,85.18,85.11,85.11,900.0,83.2304,83.2402,83.1718,83.1718,900.0
2012-10-26 09:55:00,85.1,85.12,84.88,85.11,4800.0,83.162,83.1816,82.947,83.1718,4800.0
2012-10-26 10:00:00,85.07,85.07,84.87,84.88,1800.0,83.1327,83.1327,82.9373,82.947,1800.0
2012-10-26 10:05:00,84.88,85.34,84.88,85.26,3900.0,82.947,83.3966,82.947,83.3184,3900.0
2012-10-26 10:10:00,85.29,85.42,85.17,85.42,7600.0,83.3477,83.4747,83.2304,83.4747,7600.0
2012-10-26 10:15:00,85.4,85.51,85.35,85.45,8800.0,83.4552,83.5627,83.4063,83.5041,8800.0
2012-10-26 10:20:00,85.39,85.45,85.03,85.09,7200.0,83.4454,83.5041,83.0936,83.1523,7200.0
2012-10-26 10:25:00,85.01,85.01,84.73,84.82,9300.0,83.0741,83.0741,82.8005,82.8884,9300.0
2012-10-26 10:30:00,84.8,85.03,84.7,84.79,8700.0,82.8689,83.0936,82.7711,82.8591,8700.0
2012-10-26 10:35:00,84.85,85.04,84.82,84.95,7800.0,82.9177,83.1034,82.8884,83.0155,7800.0
2012-10-26 10:40:00,84.86,84.9,84.78,84.84,2300.0,82.9275,82.9666,82.8493,82.908,2300.0
2012-10-26 10:45:00,84.84,84.89,84.64,84.64,3100.0,82.908,82.9568,82.7125,82.7125,3100.0
2012-10-26 10:50:00,84.64,84.64,84.38,84.38,1400.0,82.7125,82.7125,82.4584,82.4584,1400.0
2012-10-26 10:55:00,84.47,84.5,84.34,84.49,1800.0,82.5464,82.5757,82.4193,82.5659,1800.0
2012-10-26 11:00:00,84.4,84.49,84.34,84.4,8100.0,82.478,82.5659,82.4193,82.478,8100.0
2012-10-26 11:05:00,84.32,84.4,84.32,84.38,4100.0,82.3998,82.478,82.3998,82.4584,4100.0
2012-10-26 11:10:00,84.32,84.4,84.3,84.4,4800.0,82.3998,82.478,82.3803,82.478,4800.0
2012-10-26 11:15:00,84.4,84.4,84.3,84.4,2300.0,82.478,82.478,82.3803,82.478,2300.0
2012-10-26 11:20:00,84.27,84.37,84.01,84.11,2900.0,82.3509,82.4487,82.0969,82.1946,2900.0
2012-10-26 11:25:00,84.15,84.21,84.07,84.21,4700.0,82.2337,82.2923,82.1555,82.2923,4700.0
2012-10-26 11:30:00,84.16,84.2,84.09,84.09,4600.0,82.2434,82.2825,82.175,82.175,4600.0
2012-10-26 11:35:00,84.09,84.16,84.05,84.16,2800.0,82.175,82.2434,82.1359,82.2434,2800.0
2012-10-26 11:40:00,84.17,84.2,84.09,84.15,1500.0,82.2532,82.2825,82.175,82.2337,1500.0
2012-10-26 11:45:00,84.21,84.21,84.05,84.14,1800.0,82.2923,82.2923,82.1359,82.2239,1800.0
2012-10-26 11:50:00,84.14,84.22,84.04,84.17,2700.0,82.2239,82.3021,82.1262,82.2532,2700.0
2012-10-26 11:55:00,84.2,84.26,84.09,84.13,5700.0,82.2825,82.3412,82.175,82.2141,5700.0
2012-10-26 12:00:00,84.12,84.19,84.02,84.15,1700.0,82.2044,82.2728,82.1066,82.2337,1700.0
2012-10-26 12:05:00,84.15,84.16,83.93,84.16,3000.0,82.2337,82.2434,82.0187,82.2434,3000.0
2012-10-26 12:10:00,84.13,84.16,83.99,83.99,1900.0,82.2141,82.2434,82.0773,82.0773,1900.0
2012-10-26 12:15:00,84.0,84.11,83.86,83.86,2500.0,82.0871,82.1946,81.9503,81.9503,2500.0
2012-10-26 12:20:00,83.99,84.07,83.81,83.93,1900.0,82.0773,82.1555,81.9014,82.0187,1900.0
2012-10-26 12:25:00,84.02,84.02,83.87,83.91,2300.0,82.1066,82.1066,81.96,81.9991,2300.0
2012-10-26 12:30:00,83.92,84.06,83.85,83.85,2300.0,82.0089,82.1457,81.9405,81.9405,2300.0
2012-10-26 12:35:00,83.75,84.03,83.75,83.91,1100.0,81.8428,82.1164,81.8428,81.9991,1100.0
2012-10-26 12:40:00,84.02,84.08,83.78,83.78,3000.0,82.1066,82.1653,81.8721,81.8721,3000.0
2012-10-26 12:45:00,83.84,83.84,83.61,83.61,1600.0,81.9307,81.9307,81.706,81.706,1600.0
2012-10-26 12:50:00,83.77,83.82,83.64,83.82,2100.0,81.8623,81.9112,81.7353,81.9112,2100.0
2012-10-26 12:55:00,83.85,83.99,83.82,83.99,2300.0,81.9405,82.0773,81.9112,82.0773,2300.0
2012-10-26 13:00:00,83.92,83.92,83.67,83.78,1200.0,82.0089,82.0089,81.7646,81.8721,1200.0
2012-10-26 13:05:00,83.78,83.88,83.74,83.74,1600.0,81.8721,81.9698,81.833,81.833,1600.0
2012-10-26 13:10:00,83.83,84.0,83.75,83.93,1900.0,81.921,82.0871,81.8428,82.0187,1900.0
2012-10-26 13:15:00,83.82,83.87,83.74,83.87,2500.0,81.9112,81.96,81.833,81.96,2500.0
2012-10-26 13:20:00,83.85,83.87,83.72,83.72,1700.0,81.9405,81.96,81.8135,81.8135,1700.0
2012-10-26 13:25:00,83.72,84.09,83.72,84.05,2700.0,81.8135,82.175,81.8135,82.1359,2700.0
2012-10-26 13:30:00,84.05,84.23,83.93,84.13,4100.0,82.1359,82.3118,82.0187,82.2141,4100.0
2012-10-26 13:35:00,84.14,84.34,84.14,84.15,3400.0,82.2239,82.4193,82.2239,82.2337,3400.0
2012-10-26 13:40:00,84.2,84.23,83.79,83.79,2900.0,82.2825,82.3118,81.8819,81.8819,2900.0
2012-10-26 13:45:00,83.79,84.12,83.79,83.99,3400.0,81.8819,82.2044,81.8819,82.0773,3400.0
2012-10-26 13:50:00,83.93,84.13,83.84,83.89,2000.0,82.0187,82.2141,81.9307,81.9796,2000.0
2012-10-26 13:55:00,83.92,84.19,83.91,83.97,6600.0,82.0089,82.2728,81.9991,82.0578,6600.0
2012-10-26 14:00:00,83.81,83.99,83.81,83.89,2000.0,81.9014,82.0773,81.9014,81.9796,2000.0
2012-10-26 14:05:00,83.96,84.05,83.89,84.0,12700.0,82.048,82.1359,81.9796,82.0871,12700.0
2012-10-26 14:10:00,83.97,84.02,83.85,84.02,6500.0,82.0578,82.1066,81.9405,82.1066,6500.0
2012-10-26 14:15:00,83.97,84.05,83.89,83.89,11200.0,82.0578,82.1359,81.9796,81.9796,11200.0
2012-10-26 14:20:00,83.92,84.02,83.91,83.97,8400.0,82.0089,82.1066,81.9991,82.0578,8400.0
2012-10-26 14:25:00,84.0,84.01,83.87,83.93,17500.0,82.0871,82.0969,81.96,82.0187,17500.0
2012-10-26 14:30:00,83.93,83.95,83.85,83.9,11000.0,82.0187,82.0382,81.9405,81.9894,11000.0
2012-10-26 14:35:00,83.9,83.9,83.74,83.83,4000.0,81.9894,81.9894,81.833,81.921,4000.0
2012-10-26 14:40:00,83.8,83.84,83.74,83.81,7800.0,81.8916,81.9307,81.833,81.9014,7800.0
2012-10-26 14:45:00,83.78,83.89,83.73,83.86,5200.0,81.8721,81.9796,81.8232,81.9503,5200.0
2012-10-26 14:50:00,83.78,83.91,83.76,83.88,6200.0,81.8721,81.9991,81.8526,81.9698,6200.0
2012-10-26 14:55:00,83.92,83.92,83.59,83.61,9100.0,82.0089,82.0089,81.6864,81.706,9100.0
2012-10-26 15:00:00,83.64,83.73,83.48,83.64,16200.0,81.7353,81.8232,81.5789,81.7353,16200.0
2012-10-26 15:05:00,83.68,83.96,83.67,83.72,28800.0,81.7744,82.048,81.7646,81.8135,28800.0
2012-10-26 15:10:00,83.8,83.82,83.67,83.7,7500.0,81.8916,81.9112,81.7646,81.7939,7500.0
2012-10-26 15:15:00,83.76,83.79,83.69,83.78,9400.0,81.8526,81.8819,81.7841,81.8721,9400.0
2012-10-26 15:20:00,83.79,83.88,83.69,83.74,18500.0,81.8819,81.9698,81.7841,81.833,18500.0
2012-10-26 15:25:00,83.78,83.98,83.74,83.98,11200.0,81.8721,82.0675,81.833,82.0675,11200.0
2012-10-26 15:30:00,84.01,84.18,83.99,83.99,13200.0,82.0969,82.263,82.0773,82.0773,13200.0
2012-10-26 15:35:00,84.0,84.0,83.59,83.63,9100.0,82.0871,82.0871,81.6864,81.7255,9100.0
2012-10-26 15:40:00,83.62,83.87,83.62,83.7,9800.0,81.7157,81.96,81.7157,81.7939,9800.0
2012-10-26 15:45:00,83.7,83.77,83.59,83.67,9800.0,81.7939,81.8623,81.6864,81.7646,9800.0
2012-10-26 15:50:00,83.72,83.81,83.64,83.7,26500.0,81.8135,81.9014,81.7353,81.7939,26500.0
2012-10-26 15:55:00,83.7,83.85,83.5,83.59,32600.0,81.7939,81.9405,81.5985,81.6864,32600.0
2012-10-31 09:30:00,85.0,85.0,83.84,84.06,8200.0,83.0643,83.0643,81.9307,82.1457,8200.0
2012-10-31 09:35:00,84.39,84.39,84.06,84.3,1600.0,82.4682,82.4682,82.1457,82.3803,1600.0
2012-10-31 09:40:00,83.92,84.05,83.69,84.04,29800.0,82.0089,82.1359,81.7841,82.1262,29800.0
2012-10-31 09:45:00,84.04,84.73,83.88,83.89,12100.0,82.1262,82.8005,81.9698,81.9796,12100.0
2012-10-31 09:50:00,83.83,84.18,83.11,83.16,13000.0,81.921,82.263,81.2174,81.2662,13000.0
2012-10-31 09:55:00,83.18,83.58,83.16,83.37,3300.0,81.2858,81.6767,81.2662,81.4714,3300.0
2012-10-31 10:00:00,83.46,83.64,83.11,83.52,5600.0,81.5594,81.7353,81.2174,81.618,5600.0
2012-10-31 10:05:00,83.73,84.04,83.62,84.04,2000.0,81.8232,82.1262,81.7157,82.1262,2000.0
2012-10-31 10:10:00,83.84,84.33,83.82,83.88,17600.0,81.9307,82.4096,81.9112,81.9698,17600.0
2012-10-31 10:15:00,84.03,84.12,84.0,84.08,1000.0,82.1164,82.2044,82.0871,82.1653,1000.0
2012-10-31 10:20:00,84.18,84.24,84.14,84.23,2900.0,82.263,82.3216,82.2239,82.3118,2900.0
2012-10-31 10:25:00,84.22,84.31,84.09,84.11,5100.0,82.3021,82.39,82.175,82.1946,5100.0
2012-10-31 10:30:00,84.24,84.35,84.13,84.17,2700.0,82.3216,82.4291,82.2141,82.2532,2700.0
2012-10-31 10:35:00,84.17,84.17,84.17,84.17,0.0,82.2532,82.2532,82.2532,82.2532,0.0
2012-10-31 10:40:00,84.21,84.27,83.98,83.98,1800.0,82.2923,82.3509,82.0675,82.0675,1800.0
2012-10-31 10:45:00,83.85,83.85,83.67,83.73,3400.0,81.9405,81.9405,81.7646,81.8232,3400.0
2012-10-31 10:50:00,83.75,83.86,83.37,83.69,7300.0,81.8428,81.9503,81.4714,81.7841,7300.0
2012-10-31 10:55:00,83.84,83.84,83.51,83.65,5000.0,81.9307,81.9307,81.6082,81.7451,5000.0
2012-10-31 11:00:00,83.7,83.73,83.53,83.53,3100.0,81.7939,81.8232,81.6278,81.6278,3100.0
2012-10-31 11:05:00,83.7,83.85,83.53,83.55,1800.0,81.7939,81.9405,81.6278,81.6473,1800.0
2012-10-31 11:10:00,83.63,83.83,83.44,83.59,6200.0,81.7255,81.921,81.5398,81.6864,6200.0
2012-10-31 11:15:00,83.59,83.72,83.52,83.59,29500.0,81.6864,81.8135,81.618,81.6864,29500.0
2012-10-31 11:20:00,83.56,83.59,83.41,83.44,14500.0,81.6571,81.6864,81.5105,81.5398,14500.0
2012-10-31 11:25:00,83.41,83.49,83.07,83.4,47600.0,81.5105,81.5887,81.1783,81.5007,47600.0
2012-10-31 11:30:00,83.42,83.65,83.4,83.58,11400.0,81.5203,81.7451,81.5007,81.6767,11400.0
2012-10-31 11:35:00,83.53,83.69,83.51,83.51,20700.0,81.6278,81.7841,81.6082,81.6082,20700.0
2012-10-31 11:40:00,83.52,83.59,83.44,83.58,6900.0,81.618,81.6864,81.5398,81.6767,6900.0
2012-10-31 11:45:00,83.53,83.69,83.51,83.51,4500.0,81.6278,81.7841,81.6082,81.6082,4500.0
2012-10-31 11:50:00,83.6,83.73,83.56,83.59,4500.0,81.6962,81.8232,81.6571,81.6864,4500.0
2012-10-31 11:55:00,83.61,83.61,83.47,83.5,6100.0,81.706,81.706,81.5692,81.5985,6100.0
2012-10-31 12:00:00,83.48,83.52,83.4,83.47,2900.0,81.5789,81.618,81.5007,81.5692,2900.0
2012-10-31 12:05:00,83.73,83.96,83.65,83.73,1700.0,81.8232,82.048,81.7451,81.8232,1700.0
2012-10-31 12:10:00,83.94,83.94,83.7,83.78,1600.0,82.0285,82.0285,81.7939,81.8721,1600.0
2012-10-31 12:15:00,83.69,83.69,83.66,83.68,2700.0,81.7841,81.7841,81.7548,81.7744,2700.0
2012-10-31 12:20:00,83.69,83.69,83.57,83.63,2300.0,81.7841,81.7841,81.6669,81.7255,2300.0
2012-10-31 12:25:00,83.56,83.69,83.45,83.45,4400.0,81.6571,81.7841,81.5496,81.5496,4400.0
2012-10-31 12:30:00,83.51,83.51,83.22,83.22,1200.0,81.6082,81.6082,81.3248,81.3248,1200.0
2012-10-31 12:35:00,83.22,83.49,83.22,83.45,1500.0,81.3248,81.5887,81.3248,81.5496,1500.0
2012-10-31 12:40:00,83.44,83.48,83.41,83.41,500.0,81.5398,81.5789,81.5105,81.5105,500.0
2012-10-31 12:45:00,83.47,83.5,83.44,83.5,19200.0,81.5692,81.5985,81.5398,81.5985,19200.0
2012-10-31 12:50:00,83.49,83.5,83.43,83.5,3400.0,81.5887,81.5985,81.5301,81.5985,3400.0
2012-10-31 12:55:00,83.49,83.5,83.46,83.46,3200.0,81.5887,81.5985,81.5594,81.5594,3200.0
2012-10-31 13:00:00,83.45,83.45,83.3,83.3,1700.0,81.5496,81.5496,81.403,81.403,1700.0
2012-10-31 13:05:00,83.35,83.39,83.34,83.36,2800.0,81.4519,81.491,81.4421,81.4617,2800.0
2012-10-31 13:10:00,83.37,83.41,83.3,83.35,4200.0,81.4714,81.5105,81.403,81.4519,4200.0
2012-10-31 13:15:00,83.3,83.49,83.3,83.31,3100.0,81.403,81.5887,81.403,81.4128,3100.0
2012-10-31 13:20:00,83.3,83.4,83.23,83.35,3800.0,81.403,81.5007,81.3346,81.4519,3800.0
2012-10-31 13:25:00,83.28,83.4,83.28,83.4,7500.0,81.3835,81.5007,81.3835,81.5007,7500.0
2012-10-31 13:30:00,83.4,83.83,83.4,83.73,2000.0,81.5007,81.921,81.5007,81.8232,2000.0
2012-10-31 13:35:00,83.79,83.79,83.71,83.71,1800.0,81.8819,81.8819,81.8037,81.8037,1800.0
2012-10-31 13:40:00,83.8,83.8,83.74,83.74,700.0,81.8916,81.8916,81.833,81.833,700.0
2012-10-31 13:45:00,83.79,83.79,83.6,83.62,3700.0,81.8819,81.8819,81.6962,81.7157,3700.0
2012-10-31 13:50:00,83.65,83.69,83.4,83.4,4000.0,81.7451,81.7841,81.5007,81.5007,4000.0
2012-10-31 13:55:00,83.36,83.65,83.36,83.65,2500.0,81.4617,81.7451,81.4617,81.7451,2500.0
2012-10-31 14:00:00,83.7,83.7,83.59,83.63,4200.0,81.7939,81.7939,81.6864,81.7255,4200.0
2012-10-31 14:05:00,83.67,83.81,83.67,83.81,2300.0,81.7646,81.9014,81.7646,81.9014,2300.0
2012-10-31 14:10:00,83.74,83.81,83.74,83.74,800.0,81.833,81.9014,81.833,81.833,800.0
2012-10-31 14:15:00,83.79,83.92,83.76,83.92,4000.0,81.8819,82.0089,81.8526,82.0089,4000.0
2012-10-31 14:20:00,83.92,83.95,83.8,83.8,2500.0,82.0089,82.0382,81.8916,81.8916,2500.0
2012-10-31 14:25:00,83.78,83.81,83.68,83.68,3900.0,81.8721,81.9014,81.7744,81.7744,3900.0
2012-10-31 14:30:00,83.69,83.79,83.56,83.62,9700.0,81.7841,81.8819,81.6571,81.7157,9700.0
2012-10-31 14:35:00,83.67,83.67,83.29,83.53,9800.0,81.7646,81.7646,81.3933,81.6278,9800.0
2012-10-31 14:40:00,83.45,83.5,83.24,83.37,6500.0,81.5496,81.5985,81.3444,81.4714,6500.0
2012-10-31 14:45:00,83.4,83.41,83.35,83.35,3100.0,81.5007,81.5105,81.4519,81.4519,3100.0
2012-10-31 14:50:00,83.37,83.45,83.33,83.45,9300.0,81.4714,81.5496,81.4323,81.5496,9300.0
2012-10-31 14:55:00,83.44,83.5,83.32,83.43,9100.0,81.5398,81.5985,81.4226,81.5301,9100.0
2012-10-31 15:00:00,83.48,83.66,83.44,83.66,7900.0,81.5789,81.7548,81.5398,81.7548,7900.0
2012-10-31 15:05:00,83.65,83.66,83.57,83.57,6600.0,81.7451,81.7548,81.6669,81.6669,6600.0
2012-10-31 15:10:00,83.58,83.81,83.56,83.79,7700.0,81.6767,81.9014,81.6571,81.8819,7700.0
2012-10-31 15:15:00,83.8,83.8,83.6,83.64,12400.0,81.8916,81.8916,81.6962,81.7353,12400.0
2012-10-31 15:20:00,83.65,83.81,83.61,83.8,9600.0,81.7451,81.9014,81.706,81.8916,9600.0
2012-10-31 15:25:00,83.78,83.81,83.65,83.7,12500.0,81.8721,81.9014,81.7451,81.7939,12500.0
2012-10-31 15:30:00,83.76,83.77,83.6,83.7,20000.0,81.8526,81.8623,81.6962,81.7939,20000.0
2012-10-31 15:35:00,83.7,83.72,83.25,83.5,10700.0,81.7939,81.8135,81.3542,81.5985,10700.0
2012-10-31 15:40:00,83.49,83.83,83.49,83.79,9700.0,81.5887,81.921,81.5887,81.8819,9700.0
2012-10-31 15:45:00,83.89,83.98,83.84,83.88,6200.0,81.9796,82.0675,81.9307,81.9698,6200.0
2012-10-31 15:50:00,83.89,84.5,83.85,84.02,16400.0,81.9796,82.5757,81.9405,82.1066,16400.0
2012-10-31 15:55:00,84.07,84.11,83.55,84.0,24000.0,82.1555,82.1946,81.6473,82.0871,24000.0
2012-11-01 09:30:00,84.24,84.25,83.32,83.55,6500.0,82.3216,82.3314,81.4226,81.6473,6500.0
2012-11-01 09:35:00,84.08,84.08,83.87,83.88,1200.0,82.1653,82.1653,81.96,81.9698,1200.0
2012-11-01 09:40:00,83.95,84.17,83.95,84.0,26100.0,82.0382,82.2532,82.0382,82.0871,26100.0
2012-11-01 09:45:00,84.17,85.08,84.17,84.9,8600.0,82.2532,83.1425,82.2532,82.9666,8600.0
2012-11-01 09:50:00,85.1,85.44,85.1,85.44,900.0,83.162,83.4943,83.162,83.4943,900.0
2012-11-01 09:55:00,85.39,85.68,85.39,85.68,2900.0,83.4454,83.7288,83.4454,83.7288,2900.0
2012-11-01 10:00:00,85.68,85.95,85.55,85.78,6800.0,83.7288,83.9927,83.6018,83.8266,6800.0
2012-11-01 10:05:00,85.78,85.95,85.78,85.95,3000.0,83.8266,83.9927,83.8266,83.9927,3000.0
2012-11-01 10:10:00,85.87,86.3,85.83,86.09,9600.0,83.9145,84.3347,83.8754,84.1295,9600.0
2012-11-01 10:15:00,86.15,86.79,86.05,86.78,9100.0,84.1881,84.8136,84.0904,84.8038,9100.0
2012-11-01 10:20:00,86.85,86.85,86.19,86.34,9500.0,84.8722,84.8722,84.2272,84.3738,9500.0
2012-11-01 10:25:00,86.32,86.42,86.19,86.27,13400.0,84.3543,84.452,84.2272,84.3054,13400.0
2012-11-01 10:30:00,86.33,86.8,86.26,86.8,3800.0,84.364,84.8233,84.2956,84.8233,3800.0
2012-11-01 10:35:00,86.85,87.32,86.79,87.25,8700.0,84.8722,85.3315,84.8136,85.2631,8700.0
2012-11-01 10:40:00,87.07,87.24,86.86,87.24,7700.0,85.0872,85.2533,84.882,85.2533,7700.0
2012-11-01 10:45:00,87.12,87.22,87.01,87.22,7100.0,85.136,85.2338,85.0285,85.2338,7100.0
2012-11-01 10:50:00,87.19,87.19,87.02,87.17,2800.0,85.2044,85.2044,85.0383,85.1849,2800.0
2012-11-01 10:55:00,87.17,87.23,87.01,87.22,5000.0,85.1849,85.2435,85.0285,85.2338,5000.0
2012-11-01 11:00:00,87.11,87.66,87.08,87.46,20500.0,85.1263,85.6637,85.0969,85.4683,20500.0
2012-11-01 11:05:00,87.47,87.47,87.2,87.25,3600.0,85.4781,85.4781,85.2142,85.2631,3600.0
2012-11-01 11:10:00,87.24,87.33,87.01,87.26,5500.0,85.2533,85.3413,85.0285,85.2728,5500.0
2012-11-01 11:15:00,87.26,87.26,86.89,87.0,3800.0,85.2728,85.2728,84.9113,85.0188,3800.0
2012-11-01 11:20:00,87.14,87.35,86.99,87.35,1400.0,85.1556,85.3608,85.009,85.3608,1400.0
2012-11-01 11:25:00,87.23,87.23,86.79,86.82,4900.0,85.2435,85.2435,84.8136,84.8429,4900.0
2012-11-01 11:30:00,86.81,86.87,86.76,86.87,1200.0,84.8331,84.8917,84.7842,84.8917,1200.0
2012-11-01 11:35:00,86.88,87.05,86.76,86.84,3500.0,84.9015,85.0676,84.7842,84.8624,3500.0
2012-11-01 11:40:00,86.79,86.89,86.62,86.62,4100.0,84.8136,84.9113,84.6474,84.6474,4100.0
2012-11-01 11:45:00,86.7,86.98,86.7,86.91,2600.0,84.7256,84.9992,84.7256,84.9308,2600.0
2012-11-01 11:50:00,86.91,86.98,86.86,86.9,700.0,84.9308,84.9992,84.882,84.921,700.0
2012-11-01 11:55:00,86.88,86.9,86.82,86.89,700.0,84.9015,84.921,84.8429,84.9113,700.0
2012-11-01 12:00:00,86.9,86.91,86.76,86.76,4800.0,84.921,84.9308,84.7842,84.7842,4800.0
2012-11-01 12:05:00,86.71,86.82,86.54,86.54,2200.0,84.7354,84.8429,84.5692,84.5692,2200.0
2012-11-01 12:10:00,86.46,86.6,86.16,86.16,28400.0,84.4911,84.6279,84.1979,84.1979,28400.0
2012-11-01 12:15:00,86.11,86.27,86.0,86.16,13800.0,84.149,84.3054,84.0415,84.1979,13800.0
2012-11-01 12:20:00,86.21,86.26,86.07,86.25,4500.0,84.2468,84.2956,84.1099,84.2858,4500.0
2012-11-01 12:25:00,86.22,86.46,86.19,86.46,2400.0,84.2565,84.4911,84.2272,84.4911,2400.0
2012-11-01 12:30:00,86.48,86.57,86.3,86.31,2500.0,84.5106,84.5986,84.3347,84.3445,2500.0
2012-11-01 12:35:00,86.36,86.44,86.23,86.36,5900.0,84.3933,84.4715,84.2663,84.3933,5900.0
2012-11-01 12:40:00,86.43,86.44,86.29,86.29,1600.0,84.4617,84.4715,84.3249,84.3249,1600.0
2012-11-01 12:45:00,86.28,86.35,86.19,86.25,2500.0,84.3152,84.3836,84.2272,84.2858,2500.0
2012-11-01 12:50:00,86.33,86.37,86.26,86.28,4500.0,84.364,84.4031,84.2956,84.3152,4500.0
2012-11-01 12:55:00,86.31,86.55,86.3,86.49,6700.0,84.3445,84.579,84.3347,84.5204,6700.0
2012-11-01 13:00:00,86.44,86.5,86.36,86.42,3600.0,84.4715,84.5302,84.3933,84.452,3600.0
2012-11-01 13:05:00,86.42,86.51,86.36,86.45,4200.0,84.452,84.5399,84.3933,84.4813,4200.0
2012-11-01 13:10:00,86.49,86.49,86.36,86.42,6700.0,84.5204,84.5204,84.3933,84.452,6700.0
2012-11-01 13:15:00,86.39,86.47,86.29,86.45,10300.0,84.4227,84.5008,84.3249,84.4813,10300.0
2012-11-01 13:20:00,86.45,86.45,86.26,86.33,3300.0,84.4813,84.4813,84.2956,84.364,3300.0
2012-11-01 13:25:00,86.39,86.47,86.26,86.31,9600.0,84.4227,84.5008,84.2956,84.3445,9600.0
2012-11-01 13:30:00,86.37,86.38,86.17,86.23,5100.0,84.4031,84.4129,84.2077,84.2663,5100.0
2012-11-01 13:35:00,86.25,86.26,86.1,86.2,5000.0,84.2858,84.2956,84.1393,84.237,5000.0
2012-11-01 13:40:00,86.23,86.44,86.09,86.35,5300.0,84.2663,84.4715,84.1295,84.3836,5300.0
2012-11-01 13:45:00,86.34,86.34,86.23,86.25,4100.0,84.3738,84.3738,84.2663,84.2858,4100.0
2012-11-01 13:50:00,86.25,86.3,86.19,86.19,5100.0,84.2858,84.3347,84.2272,84.2272,5100.0
2012-11-01 13:55:00,86.22,86.22,86.16,86.2,2900.0,84.2565,84.2565,84.1979,84.237,2900.0
2012-11-01 14:00:00,86.2,86.3,86.13,86.3,5000.0,84.237,84.3347,84.1686,84.3347,5000.0
2012-11-01 14:05:00,86.27,86.29,86.23,86.23,1100.0,84.3054,84.3249,84.2663,84.2663,1100.0
2012-11-01 14:10:00,86.21,86.26,86.13,86.17,3200.0,84.2468,84.2956,84.1686,84.2077,3200.0
2012-11-01 14:15:00,86.16,86.24,86.15,86.24,4400.0,84.1979,84.2761,84.1881,84.2761,4400.0
2012-11-01 14:20:00,86.2,86.4,86.19,86.4,6900.0,84.237,84.4324,84.2272,84.4324,6900.0
2012-11-01 14:25:00,86.4,86.42,86.26,86.36,6200.0,84.4324,84.452,84.2956,84.3933,6200.0
2012-11-01 14:30:00,86.5,86.5,86.19,86.26,2000.0,84.5302,84.5302,84.2272,84.2956,2000.0
2012-11-01 14:35:00,86.24,86.33,86.16,86.16,4000.0,84.2761,84.364,84.1979,84.1979,4000.0
2012-11-01 14:40:00,86.19,86.45,86.15,86.15,6500.0,84.2272,84.4813,84.1881,84.1881,6500.0
2012-11-01 14:45:00,86.15,86.19,86.06,86.1,5600.0,84.1881,84.2272,84.1002,84.1393,5600.0
2012-11-01 14:50:00,86.16,86.23,86.07,86.23,4600.0,84.1979,84.2663,84.1099,84.2663,4600.0
2012-11-01 14:55:00,86.23,86.66,86.03,86.41,33800.0,84.2663,84.6865,84.0709,84.4422,33800.0
2012-11-01 15:00:00,86.41,86.41,86.03,86.07,13600.0,84.4422,84.4422,84.0709,84.1099,13600.0
2012-11-01 15:05:00,86.09,86.38,86.08,86.3,9400.0,84.1295,84.4129,84.1197,84.3347,9400.0
2012-11-01 15:10:00,86.3,86.39,86.22,86.28,10900.0,84.3347,84.4227,84.2565,84.3152,10900.0
2012-11-01 15:15:00,86.24,86.28,85.73,86.02,21500.0,84.2761,84.3152,83.7777,84.0611,21500.0
2012-11-01 15:20:00,86.12,86.26,85.99,86.09,10400.0,84.1588,84.2956,84.0318,84.1295,10400.0
2012-11-01 15:25:00,86.04,86.18,85.87,85.95,11100.0,84.0806,84.2174,83.9145,83.9927,11100.0
2012-11-01 15:30:00,86.07,86.14,86.03,86.1,11900.0,84.1099,84.1784,84.0709,84.1393,11900.0
2012-11-01 15:35:00,86.07,86.14,86.03,86.14,19200.0,84.1099,84.1784,84.0709,84.1784,19200.0
2012-11-01 15:40:00,86.13,86.14,86.01,86.06,19300.0,84.1686,84.1784,84.0513,84.1002,19300.0
2012-11-01 15:45:00,86.06,86.2,86.0,86.15,24500.0,84.1002,84.237,84.0415,84.1881,24500.0
2012-11-01 15:50:00,86.19,86.35,86.15,86.23,22100.0,84.2272,84.3836,84.1881,84.2663,22100.0
2012-11-01 15:55:00,86.23,86.4,86.14,86.4,28300.0,84.2663,84.4324,84.1784,84.4324,28300.0
2012-11-02 09:30:00,81.52,82.0,81.05,81.62,128600.0,79.6636,80.1326,79.2043,79.7613,128600.0
2012-11-02 09:35:00,81.62,81.75,81.25,81.27,109000.0,79.7613,79.8883,79.3997,79.4193,109000.0
2012-11-02 09:40:00,81.27,81.68,80.11,81.64,110000.0,79.4193,79.8199,78.2857,79.7808,110000.0
2012-11-02 09:45:00,81.49,81.49,80.75,81.01,25500.0,79.6342,79.6342,78.9111,79.1652,25500.0
2012-11-02 09:50:00,81.08,81.11,80.34,80.73,28600.0,79.2336,79.2629,78.5104,78.8916,28600.0
2012-11-02 09:55:00,80.55,80.6,79.78,79.95,36400.0,78.7157,78.7645,77.9632,78.1293,36400.0
2012-11-02 10:00:00,79.96,80.12,78.6,78.97,107700.0,78.1391,78.2954,76.8101,77.1716,107700.0
2012-11-02 10:05:00,78.93,79.56,78.77,79.5,38200.0,77.1325,77.7482,76.9762,77.6896,38200.0
2012-11-02 10:10:00,79.45,79.55,79.0,79.43,39000.0,77.6407,77.7384,77.201,77.6212,39000.0
2012-11-02 10:15:00,79.43,79.48,79.04,79.06,24900.0,77.6212,77.67,77.24,77.2596,24900.0
2012-11-02 10:20:00,79.17,79.19,78.46,78.68,35300.0,77.3671,77.3866,76.6732,76.8882,35300.0
2012-11-02 10:25:00,78.7,79.0,78.58,78.97,34900.0,76.9078,77.201,76.7905,77.1716,34900.0
2012-11-02 10:30:00,78.95,79.5,78.92,79.39,17400.0,77.1521,77.6896,77.1228,77.5821,17400.0
2012-11-02 10:35:00,79.34,80.17,79.34,79.91,44100.0,77.5332,78.3443,77.5332,78.0902,44100.0
2012-11-02 10:40:00,79.98,80.03,79.3,79.42,25200.0,78.1586,78.2075,77.4941,77.6114,25200.0
2012-11-02 10:45:00,79.51,79.57,78.62,78.68,25900.0,77.6993,77.758,76.8296,76.8882,25900.0
2012-11-02 10:50:00,78.6,78.92,78.51,78.51,29500.0,76.8101,77.1228,76.7221,76.7221,29500.0
2012-11-02 10:55:00,78.51,79.1,78.51,78.92,23500.0,76.7221,77.2987,76.7221,77.1228,23500.0
2012-11-02 11:00:00,78.94,78.94,78.21,78.36,45300.0,77.1423,77.1423,76.4289,76.5755,45300.0
2012-11-02 11:05:00,78.36,78.5,78.04,78.31,29000.0,76.5755,76.7123,76.2628,76.5267,29000.0
2012-11-02 11:10:00,78.46,78.46,77.7,77.96,38600.0,76.6732,76.6732,75.9306,76.1846,38600.0
2012-11-02 11:15:00,77.96,77.98,77.51,77.52,27300.0,76.1846,76.2042,75.7449,75.7547,27300.0
2012-11-02 11:20:00,77.5,77.77,77.25,77.65,44500.0,75.7351,75.999,75.4908,75.8817,44500.0
2012-11-02 11:25:00,77.53,77.8,77.31,77.79,19100.0,75.7644,76.0283,75.5494,76.0185,19100.0
2012-11-02 11:30:00,77.78,78.6,77.71,78.58,65100.0,76.0087,76.8101,75.9403,76.7905,65100.0
2012-11-02 11:35:00,78.47,79.14,78.19,78.23,21100.0,76.683,77.3378,76.4094,76.4485,21100.0
2012-11-02 11:40:00,78.2,78.49,77.98,78.01,32300.0,76.4192,76.7026,76.2042,76.2335,32300.0
2012-11-02 11:45:00,78.02,78.13,77.63,77.63,26200.0,76.2433,76.3508,75.8621,75.8621,26200.0
2012-11-02 11:50:00,77.64,78.18,77.61,78.16,27800.0,75.8719,76.3996,75.8426,76.3801,27800.0
2012-11-02 11:55:00,78.11,78.11,77.85,77.86,7600.0,76.3312,76.3312,76.0771,76.0869,7600.0
2012-11-02 12:00:00,77.93,77.94,77.79,77.84,12100.0,76.1553,76.1651,76.0185,76.0674,12100.0
2012-11-02 12:05:00,77.84,77.87,77.5,77.54,13200.0,76.0674,76.0967,75.7351,75.7742,13200.0
2012-11-02 12:10:00,77.53,77.9,77.52,77.73,21500.0,75.7644,76.126,75.7547,75.9599,21500.0
2012-11-02 12:15:00,77.76,78.46,77.72,78.08,27700.0,75.9892,76.6732,75.9501,76.3019,27700.0
2012-11-02 12:20:00,78.2,78.36,77.63,77.9,24700.0,76.4192,76.5755,75.8621,76.126,24700.0
2012-11-02 12:25:00,77.9,78.12,77.77,77.95,19300.0,76.126,76.341,75.999,76.1749,19300.0
2012-11-02 12:30:00,77.81,78.35,77.79,78.25,14500.0,76.038,76.5658,76.0185,76.468,14500.0
2012-11-02 12:35:00,78.34,78.35,78.15,78.26,15200.0,76.556,76.5658,76.3703,76.4778,15200.0
2012-11-02 12:40:00,78.25,78.25,78.15,78.15,3800.0,76.468,76.468,76.3703,76.3703,3800.0
2012-11-02 12:45:00,78.15,78.3,78.15,78.24,16500.0,76.3703,76.5169,76.3703,76.4583,16500.0
2012-11-02 12:50:00,78.24,78.47,78.15,78.47,8100.0,76.4583,76.683,76.3703,76.683,8100.0
2012-11-02 12:55:00,78.47,78.61,78.37,78.47,15000.0,76.683,76.8198,76.5853,76.683,15000.0
2012-11-02 13:00:00,78.53,79.0,78.5,79.0,9800.0,76.7417,77.201,76.7123,77.201,9800.0
2012-11-02 13:05:00,78.95,79.01,78.78,78.8,26600.0,77.1521,77.2107,76.986,77.0055,26600.0
2012-11-02 13:10:00,78.78,79.22,78.75,79.1,28300.0,76.986,77.4159,76.9566,77.2987,28300.0
2012-11-02 13:15:00,79.23,79.23,78.81,79.1,13200.0,77.4257,77.4257,77.0153,77.2987,13200.0
2012-11-02 13:20:00,79.22,79.33,79.07,79.13,13400.0,77.4159,77.5234,77.2694,77.328,13400.0
2012-11-02 13:25:00,79.11,79.25,79.06,79.21,10800.0,77.3084,77.4453,77.2596,77.4062,10800.0
2012-11-02 13:30:00,79.21,79.26,79.08,79.14,30200.0,77.4062,77.455,77.2791,77.3378,30200.0
2012-11-02 13:35:00,79.13,79.25,79.07,79.07,22100.0,77.328,77.4453,77.2694,77.2694,22100.0
2012-11-02 13:40:00,79.08,79.25,79.08,79.17,17300.0,77.2791,77.4453,77.2791,77.3671,17300.0
2012-11-02 13:45:00,79.23,79.24,79.0,79.11,8700.0,77.4257,77.4355,77.201,77.3084,8700.0
2012-11-02 13:50:00,79.1,79.1,78.99,79.05,12900.0,77.2987,77.2987,77.1912,77.2498,12900.0
2012-11-02 13:55:00,79.0,79.36,79.0,79.29,21400.0,77.201,77.5528,77.201,77.4843,21400.0
2012-11-02 14:00:00,79.33,79.39,79.1,79.15,13000.0,77.5234,77.5821,77.2987,77.3475,13000.0
2012-11-02 14:05:00,79.17,79.17,79.0,79.01,5800.0,77.3671,77.3671,77.201,77.2107,5800.0
2012-11-02 14:10:00,79.01,79.17,78.91,79.02,20900.0,77.2107,77.3671,77.113,77.2205,20900.0
2012-11-02 14:15:00,79.02,79.27,79.02,79.08,18100.0,77.2205,77.4648,77.2205,77.2791,18100.0
2012-11-02 14:20:00,79.08,79.23,78.88,78.89,11300.0,77.2791,77.4257,77.0837,77.0935,11300.0
2012-11-02 14:25:00,78.88,79.07,78.88,78.94,13600.0,77.0837,77.2694,77.0837,77.1423,13600.0
2012-11-02 14:30:00,78.88,79.14,78.88,79.14,24200.0,77.0837,77.3378,77.0837,77.3378,24200.0
2012-11-02 14:35:00,79.06,79.15,78.91,78.93,11800.0,77.2596,77.3475,77.113,77.1325,11800.0
2012-11-02 14:40:00,78.92,79.08,78.85,78.96,14300.0,77.1228,77.2791,77.0544,77.1619,14300.0
2012-11-02 14:45:00,79.02,79.13,78.81,78.97,25600.0,77.2205,77.328,77.0153,77.1716,25600.0
2012-11-02 14:50:00,78.97,79.28,78.91,79.1,28900.0,77.1716,77.4746,77.113,77.2987,28900.0
2012-11-02 14:55:00,79.09,79.28,78.93,79.1,20400.0,77.2889,77.4746,77.1325,77.2987,20400.0
2012-11-02 15:00:00,79.13,79.2,78.91,78.99,14200.0,77.328,77.3964,77.113,77.1912,14200.0
2012-11-02 15:05:00,78.99,79.01,78.98,79.01,32300.0,77.1912,77.2107,77.1814,77.2107,32300.0
2012-11-02 15:10:00,79.01,79.22,79.0,79.08,26500.0,77.2107,77.4159,77.201,77.2791,26500.0
2012-11-02 15:15:00,79.07,79.31,79.01,79.29,40400.0,77.2694,77.5039,77.2107,77.4843,40400.0
2012-11-02 15:20:00,79.3,79.3,79.21,79.22,16700.0,77.4941,77.4941,77.4062,77.4159,16700.0
2012-11-02 15:25:00,79.22,79.22,79.11,79.14,46300.0,77.4159,77.4159,77.3084,77.3378,46300.0
2012-11-02 15:30:00,79.13,79.26,79.03,79.06,45300.0,77.328,77.455,77.2303,77.2596,45300.0
2012-11-02 15:35:00,79.08,79.1,79.04,79.04,29200.0,77.2791,77.2987,77.24,77.24,29200.0
2012-11-02 15:40:00,79.04,79.04,78.96,78.97,55900.0,77.24,77.24,77.1619,77.1716,55900.0
2012-11-02 15:45:00,78.97,79.05,78.92,79.03,35800.0,77.1716,77.2498,77.1228,77.2303,35800.0
2012-11-02 15:50:00,79.04,79.04,79.03,79.04,29000.0,77.24,77.24,77.2303,77.24,29000.0
2012-11-02 15:55:00,79.04,79.04,78.91,78.92,72100.0,77.24,77.24,77.113,77.1228,72100.0
2012-11-05 09:30:00,78.37,78.5,78.11,78.27,10900.0,76.5853,76.7123,76.3312,76.4876,10900.0
2012-11-05 09:35:00,78.12,78.12,77.72,77.89,4400.0,76.341,76.341,75.9501,76.1162,4400.0
2012-11-05 09:40:00,77.88,77.92,77.41,77.41,7900.0,76.1065,76.1455,75.6472,75.6472,7900.0
2012-11-05 09:45:00,77.42,77.53,77.33,77.39,9500.0,75.6569,75.7644,75.569,75.6276,9500.0
2012-11-05 09:50:00,77.48,77.6,77.33,77.33,2900.0,75.7156,75.8328,75.569,75.569,2900.0
2012-11-05 09:55:00,77.35,77.47,77.33,77.46,2200.0,75.5885,75.7058,75.569,75.696,2200.0
2012-11-05 10:00:00,77.46,77.5,77.39,77.39,7000.0,75.696,75.7351,75.6276,75.6276,7000.0
2012-11-05 10:05:00,77.38,77.41,77.09,77.09,5900.0,75.6178,75.6472,75.3344,75.3344,5900.0
2012-11-05 10:10:00,77.1,77.75,77.1,77.62,11600.0,75.3442,75.9794,75.3442,75.8524,11600.0
2012-11-05 10:15:00,77.63,77.63,77.53,77.59,1900.0,75.8621,75.8621,75.7644,75.8231,1900.0
2012-11-05 10:20:00,77.6,77.7,77.52,77.52,2600.0,75.8328,75.9306,75.7547,75.7547,2600.0
2012-11-05 10:25:00,77.53,77.53,77.38,77.38,3100.0,75.7644,75.7644,75.6178,75.6178,3100.0
2012-11-05 10:30:00,77.39,77.77,77.36,77.76,4300.0,75.6276,75.999,75.5983,75.9892,4300.0
2012-11-05 10:35:00,77.75,77.83,77.59,77.64,5000.0,75.9794,76.0576,75.8231,75.8719,5000.0
2012-11-05 10:40:00,77.65,77.81,77.65,77.77,4500.0,75.8817,76.038,75.8817,75.999,4500.0
2012-11-05 10:45:00,77.79,77.92,77.79,77.92,2300.0,76.0185,76.1455,76.0185,76.1455,2300.0
2012-11-05 10:50:00,77.99,78.11,77.9,78.1,3300.0,76.214,76.3312,76.126,76.3214,3300.0
2012-11-05 10:55:00,78.09,78.12,77.95,78.02,4400.0,76.3117,76.341,76.1749,76.2433,4400.0
2012-11-05 11:00:00,78.01,78.25,77.99,78.25,7300.0,76.2335,76.468,76.214,76.468,7300.0
2012-11-05 11:05:00,78.25,78.35,78.17,78.17,5900.0,76.468,76.5658,76.3899,76.3899,5900.0
2012-11-05 11:10:00,78.12,78.17,78.12,78.15,4300.0,76.341,76.3899,76.341,76.3703,4300.0
2012-11-05 11:15:00,78.15,78.17,78.02,78.02,6800.0,76.3703,76.3899,76.2433,76.2433,6800.0
2012-11-05 11:20:00,78.06,78.07,77.93,77.93,2300.0,76.2824,76.2921,76.1553,76.1553,2300.0
2012-11-05 11:25:00,77.9,77.92,77.81,77.81,2600.0,76.126,76.1455,76.038,76.038,2600.0
2012-11-05 11:30:00,77.84,77.84,77.75,77.8,1800.0,76.0674,76.0674,75.9794,76.0283,1800.0
2012-11-05 11:35:00,77.79,77.79,77.69,77.69,1400.0,76.0185,76.0185,75.9208,75.9208,1400.0
2012-11-05 11:40:00,77.68,77.8,77.64,77.71,3700.0,75.911,76.0283,75.8719,75.9403,3700.0
2012-11-05 11:45:00,77.69,77.69,77.69,77.69,200.0,75.9208,75.9208,75.9208,75.9208,200.0
2012-11-05 11:50:00,77.66,77.82,77.66,77.67,2200.0,75.8915,76.0478,75.8915,75.9012,2200.0
2012-11-05 11:55:00,77.72,77.73,77.61,77.61,1900.0,75.9501,75.9599,75.8426,75.8426,1900.0
2012-11-05 12:00:00,77.58,77.66,77.53,77.54,4400.0,75.8133,75.8915,75.7644,75.7742,4400.0
2012-11-05 12:05:00,77.56,77.62,77.56,77.61,1200.0,75.7937,75.8524,75.7937,75.8426,1200.0
2012-11-05 12:10:00,77.61,77.61,77.54,77.58,1400.0,75.8426,75.8426,75.7742,75.8133,1400.0
2012-11-05 12:15:00,77.56,77.56,77.5,77.5,1800.0,75.7937,75.7937,75.7351,75.7351,1800.0
2012-11-05 12:20:00,77.49,77.49,77.43,77.43,3900.0,75.7253,75.7253,75.6667,75.6667,3900.0
2012-11-05 12:25:00,77.4,77.4,77.31,77.31,2400.0,75.6374,75.6374,75.5494,75.5494,2400.0
2012-11-05 12:30:00,77.36,77.41,77.31,77.35,2900.0,75.5983,75.6472,75.5494,75.5885,2900.0
2012-11-05 12:35:00,77.35,77.39,77.34,77.39,1900.0,75.5885,75.6276,75.5788,75.6276,1900.0
2012-11-05 12:40:00,77.39,77.39,77.36,77.36,300.0,75.6276,75.6276,75.5983,75.5983,300.0
2012-11-05 12:45:00,77.39,77.49,77.39,77.48,1300.0,75.6276,75.7253,75.6276,75.7156,1300.0
2012-11-05 12:50:00,77.49,77.53,77.38,77.45,2400.0,75.7253,75.7644,75.6178,75.6862,2400.0
2012-11-05 12:55:00,77.45,77.52,77.45,77.52,700.0,75.6862,75.7547,75.6862,75.7547,700.0
2012-11-05 13:00:00,77.5,77.51,77.46,77.46,800.0,75.7351,75.7449,75.696,75.696,800.0
2012-11-05 13:05:00,77.48,77.48,77.42,77.43,1600.0,75.7156,75.7156,75.6569,75.6667,1600.0
2012-11-05 13:10:00,77.49,77.65,77.49,77.57,700.0,75.7253,75.8817,75.7253,75.8035,700.0
2012-11-05 13:15:00,77.64,77.7,77.59,77.7,2000.0,75.8719,75.9306,75.8231,75.9306,2000.0
2012-11-05 13:20:00,77.71,77.76,77.63,77.63,1200.0,75.9403,75.9892,75.8621,75.8621,1200.0
2012-11-05 13:25:00,77.71,77.78,77.71,77.78,1500.0,75.9403,76.0087,75.9403,76.0087,1500.0
2012-11-05 13:30:00,77.73,77.79,77.67,77.79,1400.0,75.9599,76.0185,75.9012,76.0185,1400.0
2012-11-05 13:35:00,77.75,77.83,77.73,77.83,3600.0,75.9794,76.0576,75.9599,76.0576,3600.0
2012-11-05 13:40:00,77.8,77.88,77.8,77.85,1800.0,76.0283,76.1065,76.0283,76.0771,1800.0
2012-11-05 13:45:00,77.86,77.94,77.86,77.94,1900.0,76.0869,76.1651,76.0869,76.1651,1900.0
2012-11-05 13:50:00,77.95,77.95,77.88,77.88,1800.0,76.1749,76.1749,76.1065,76.1065,1800.0
2012-11-05 13:55:00,77.88,77.94,77.87,77.91,3000.0,76.1065,76.1651,76.0967,76.1358,3000.0
2012-11-05 14:00:00,77.93,78.03,77.87,78.03,2100.0,76.1553,76.253,76.0967,76.253,2100.0
2012-11-05 14:05:00,77.99,78.11,77.95,77.95,3500.0,76.214,76.3312,76.1749,76.1749,3500.0
2012-11-05 14:10:00,77.94,77.99,77.92,77.99,3900.0,76.1651,76.214,76.1455,76.214,3900.0
2012-11-05 14:15:00,78.06,78.15,77.99,78.04,3500.0,76.2824,76.3703,76.214,76.2628,3500.0
2012-11-05 14:20:00,77.99,78.03,77.99,78.0,1400.0,76.214,76.253,76.214,76.2237,1400.0
2012-11-05 14:25:00,78.0,78.13,78.0,78.13,2700.0,76.2237,76.3508,76.2237,76.3508,2700.0
2012-11-05 14:30:00,78.2,78.24,78.09,78.18,2300.0,76.4192,76.4583,76.3117,76.3996,2300.0
2012-11-05 14:35:00,78.14,78.14,77.99,77.99,2800.0,76.3605,76.3605,76.214,76.214,2800.0
2012-11-05 14:40:00,78.0,78.12,78.0,78.12,9400.0,76.2237,76.341,76.2237,76.341,9400.0
2012-11-05 14:45:00,78.12,78.12,78.01,78.07,3000.0,76.341,76.341,76.2335,76.2921,3000.0
2012-11-05 14:50:00,78.03,78.1,78.03,78.08,1000.0,76.253,76.3214,76.253,76.3019,1000.0
2012-11-05 14:55:00,78.05,78.08,78.02,78.07,2000.0,76.2726,76.3019,76.2433,76.2921,2000.0
2012-11-05 15:00:00,78.02,78.08,78.02,78.08,3200.0,76.2433,76.3019,76.2433,76.3019,3200.0
2012-11-05 15:05:00,78.07,78.09,78.02,78.05,1700.0,76.2921,76.3117,76.2433,76.2726,1700.0
2012-11-05 15:10:00,78.04,78.07,78.01,78.04,1500.0,76.2628,76.2921,76.2335,76.2628,1500.0
2012-11-05 15:15:00,78.02,78.02,77.96,77.99,4000.0,76.2433,76.2433,76.1846,76.214,4000.0
2012-11-05 15:20:00,77.99,78.01,77.98,77.98,6600.0,76.214,76.2335,76.2042,76.2042,6600.0
2012-11-05 15:25:00,77.96,77.99,77.91,77.93,3300.0,76.1846,76.214,76.1358,76.1553,3300.0
2012-11-05 15:30:00,77.94,77.98,77.94,77.94,4000.0,76.1651,76.2042,76.1651,76.1651,4000.0
2012-11-05 15:35:00,77.95,78.17,77.95,78.17,7200.0,76.1749,76.3899,76.1749,76.3899,7200.0
2012-11-05 15:40:00,78.17,78.29,78.15,78.24,7400.0,76.3899,76.5071,76.3703,76.4583,7400.0
2012-11-05 15:45:00,78.25,78.35,78.24,78.28,4400.0,76.468,76.5658,76.4583,76.4973,4400.0
2012-11-05 15:50:00,78.28,78.35,78.28,78.34,10100.0,76.4973,76.5658,76.4973,76.556,10100.0
2012-11-05 15:55:00,78.34,78.34,78.19,78.26,12200.0,76.556,76.556,76.4094,76.4778,12200.0
2012-11-06 09:30:00,78.94,78.94,78.34,78.6,4600.0,77.1423,77.1423,76.556,76.8101,4600.0
2012-11-06 09:35:00,78.4,78.56,78.19,78.5,4400.0,76.6146,76.771,76.4094,76.7123,4400.0
2012-11-06 09:40:00,78.5,78.5,78.44,78.46,900.0,76.7123,76.7123,76.6537,76.6732,900.0
2012-11-06 09:45:00,78.46,78.75,78.4,78.63,5800.0,76.6732,76.9566,76.6146,76.8394,5800.0
2012-11-06 09:50:00,78.57,78.74,78.57,78.73,800.0,76.7807,76.9469,76.7807,76.9371,800.0
2012-11-06 09:55:00,78.72,78.96,78.66,78.95,3000.0,76.9273,77.1619,76.8687,77.1521,3000.0
2012-11-06 10:00:00,78.82,78.88,78.73,78.73,5100.0,77.025,77.0837,76.9371,76.9371,5100.0
2012-11-06 10:05:00,78.8,78.93,78.78,78.92,3700.0,77.0055,77.1325,76.986,77.1228,3700.0
2012-11-06 10:10:00,78.9,79.27,78.81,79.21,11700.0,77.1032,77.4648,77.0153,77.4062,11700.0
2012-11-06 10:15:00,79.16,79.2,78.85,78.87,8000.0,77.3573,77.3964,77.0544,77.0739,8000.0
2012-11-06 10:20:00,78.88,79.22,78.88,79.07,32200.0,77.0837,77.4159,77.0837,77.2694,32200.0
2012-11-06 10:25:00,79.1,79.19,78.99,79.09,5400.0,77.2987,77.3866,77.1912,77.2889,5400.0
2012-11-06 10:30:00,79.06,79.07,78.91,78.96,6800.0,77.2596,77.2694,77.113,77.1619,6800.0
2012-11-06 10:35:00,78.95,79.1,78.94,79.03,3000.0,77.1521,77.2987,77.1423,77.2303,3000.0
2012-11-06 10:40:00,79.1,79.17,79.08,79.09,2000.0,77.2987,77.3671,77.2791,77.2889,2000.0
2012-11-06 10:45:00,79.1,79.25,79.1,79.19,2100.0,77.2987,77.4453,77.2987,77.3866,2100.0
2012-11-06 10:50:00,79.13,79.16,79.06,79.1,3700.0,77.328,77.3573,77.2596,77.2987,3700.0
2012-11-06 10:55:00,79.14,79.3,79.11,79.14,9600.0,77.3378,77.4941,77.3084,77.3378,9600.0
2012-11-06 11:00:00,79.23,79.29,79.16,79.16,2200.0,77.4257,77.4843,77.3573,77.3573,2200.0
2012-11-06 11:05:00,79.27,79.27,79.2,79.2,700.0,77.4648,77.4648,77.3964,77.3964,700.0
2012-11-06 11:10:00,79.14,79.21,79.13,79.13,1300.0,77.3378,77.4062,77.328,77.328,1300.0
2012-11-06 11:15:00,79.21,79.29,79.15,79.29,5300.0,77.4062,77.4843,77.3475,77.4843,5300.0
2012-11-06 11:20:00,79.29,79.29,79.13,79.22,5100.0,77.4843,77.4843,77.328,77.4159,5100.0
2012-11-06 11:25:00,79.33,79.34,79.23,79.25,1500.0,77.5234,77.5332,77.4257,77.4453,1500.0
2012-11-06 11:30:00,79.27,79.34,79.23,79.24,2500.0,77.4648,77.5332,77.4257,77.4355,2500.0
2012-11-06 11:35:00,79.33,79.46,79.32,79.32,2100.0,77.5234,77.6505,77.5137,77.5137,2100.0
2012-11-06 11:40:00,79.33,79.35,79.23,79.35,2900.0,77.5234,77.543,77.4257,77.543,2900.0
2012-11-06 11:45:00,79.34,79.41,79.32,79.32,1300.0,77.5332,77.6016,77.5137,77.5137,1300.0
2012-11-06 11:50:00,79.37,79.42,79.32,79.42,300.0,77.5625,77.6114,77.5137,77.6114,300.0
2012-11-06 11:55:00,79.38,79.4,79.34,79.34,2100.0,77.5723,77.5918,77.5332,77.5332,2100.0
2012-11-06 12:00:00,79.42,79.47,79.34,79.47,7700.0,77.6114,77.6602,77.5332,77.6602,7700.0
2012-11-06 12:05:00,79.38,79.49,79.31,79.49,8200.0,77.5723,77.6798,77.5039,77.6798,8200.0
2012-11-06 12:10:00,79.5,79.6,79.39,79.59,9600.0,77.6896,77.7873,77.5821,77.7775,9600.0
2012-11-06 12:15:00,79.58,79.58,79.33,79.49,4700.0,77.7677,77.7677,77.5234,77.6798,4700.0
2012-11-06 12:20:00,79.5,79.65,79.41,79.55,1400.0,77.6896,77.8361,77.6016,77.7384,1400.0
2012-11-06 12:25:00,79.65,79.65,79.47,79.47,1800.0,77.8361,77.8361,77.6602,77.6602,1800.0
2012-11-06 12:30:00,79.47,79.51,79.47,79.51,300.0,77.6602,77.6993,77.6602,77.6993,300.0
2012-11-06 12:35:00,79.57,79.62,79.5,79.62,4800.0,77.758,77.8068,77.6896,77.8068,4800.0
2012-11-06 12:40:00,79.54,79.59,79.46,79.58,1500.0,77.7287,77.7775,77.6505,77.7677,1500.0
2012-11-06 12:45:00,79.5,79.61,79.5,79.61,2200.0,77.6896,77.7971,77.6896,77.7971,2200.0
2012-11-06 12:50:00,79.61,79.64,79.52,79.63,900.0,77.7971,77.8264,77.7091,77.8166,900.0
2012-11-06 12:55:00,79.63,79.74,79.61,79.63,1900.0,77.8166,77.9241,77.7971,77.8166,1900.0
2012-11-06 13:00:00,79.66,79.66,79.58,79.58,900.0,77.8459,77.8459,77.7677,77.7677,900.0
2012-11-06 13:05:00,79.57,79.74,79.56,79.74,2100.0,77.758,77.9241,77.7482,77.9241,2100.0
2012-11-06 13:10:00,79.63,79.63,79.47,79.51,1400.0,77.8166,77.8166,77.6602,77.6993,1400.0
2012-11-06 13:15:00,79.51,79.62,79.43,79.5,3300.0,77.6993,77.8068,77.6212,77.6896,3300.0
2012-11-06 13:20:00,79.5,79.65,79.5,79.65,1700.0,77.6896,77.8361,77.6896,77.8361,1700.0
2012-11-06 13:25:00,79.62,79.73,79.61,79.63,1300.0,77.8068,77.9143,77.7971,77.8166,1300.0
2012-11-06 13:30:00,79.62,79.62,79.53,79.54,1400.0,77.8068,77.8068,77.7189,77.7287,1400.0
2012-11-06 13:35:00,79.6,79.65,79.6,79.65,2200.0,77.7873,77.8361,77.7873,77.8361,2200.0
2012-11-06 13:40:00,79.69,79.8,79.65,79.79,1400.0,77.8752,77.9827,77.8361,77.973,1400.0
2012-11-06 13:45:00,79.79,79.93,79.76,79.86,3700.0,77.973,78.1098,77.9436,78.0414,3700.0
2012-11-06 13:50:00,79.86,79.94,79.77,79.94,2800.0,78.0414,78.1195,77.9534,78.1195,2800.0
2012-11-06 13:55:00,79.84,79.91,79.52,79.54,4700.0,78.0218,78.0902,77.7091,77.7287,4700.0
2012-11-06 14:00:00,79.5,79.7,79.5,79.63,1600.0,77.6896,77.885,77.6896,77.8166,1600.0
2012-11-06 14:05:00,79.64,79.64,79.55,79.55,500.0,77.8264,77.8264,77.7384,77.7384,500.0
2012-11-06 14:10:00,79.55,79.55,79.44,79.5,2300.0,77.7384,77.7384,77.6309,77.6896,2300.0
2012-11-06 14:15:00,79.51,79.65,79.51,79.58,3100.0,77.6993,77.8361,77.6993,77.7677,3100.0
2012-11-06 14:20:00,79.58,79.65,79.55,79.58,4600.0,77.7677,77.8361,77.7384,77.7677,4600.0
2012-11-06 14:25:00,79.65,79.75,79.54,79.55,4200.0,77.8361,77.9339,77.7287,77.7384,4200.0
2012-11-06 14:30:00,79.64,79.65,79.56,79.56,1100.0,77.8264,77.8361,77.7482,77.7482,1100.0
2012-11-06 14:35:00,79.63,79.63,79.43,79.5,6500.0,77.8166,77.8166,77.6212,77.6896,6500.0
2012-11-06 14:40:00,79.52,79.56,79.44,79.5,5400.0,77.7091,77.7482,77.6309,77.6896,5400.0
2012-11-06 14:45:00,79.5,79.52,79.33,79.33,7000.0,77.6896,77.7091,77.5234,77.5234,7000.0
2012-11-06 14:50:00,79.39,79.59,79.37,79.43,7000.0,77.5821,77.7775,77.5625,77.6212,7000.0
2012-11-06 14:55:00,79.4,79.54,79.38,79.45,3800.0,77.5918,77.7287,77.5723,77.6407,3800.0
2012-11-06 15:00:00,79.46,79.56,79.45,79.55,8000.0,77.6505,77.7482,77.6407,77.7384,8000.0
2012-11-06 15:05:00,79.56,79.68,79.55,79.56,4800.0,77.7482,77.8655,77.7384,77.7482,4800.0
2012-11-06 15:10:00,79.55,79.66,79.48,79.64,3900.0,77.7384,77.8459,77.67,77.8264,3900.0
2012-11-06 15:15:00,79.6,79.73,79.6,79.65,3800.0,77.7873,77.9143,77.7873,77.8361,3800.0
2012-11-06 15:20:00,79.65,79.67,79.58,79.64,4100.0,77.8361,77.8557,77.7677,77.8264,4100.0
2012-11-06 15:25:00,79.62,79.69,79.51,79.51,4000.0,77.8068,77.8752,77.6993,77.6993,4000.0
2012-11-06 15:30:00,79.52,79.65,79.5,79.59,8000.0,77.7091,77.8361,77.6896,77.7775,8000.0
2012-11-06 15:35:00,79.67,79.69,79.55,79.65,10000.0,77.8557,77.8752,77.7384,77.8361,10000.0
2012-11-06 15:40:00,79.67,79.81,79.62,79.74,10000.0,77.8557,77.9925,77.8068,77.9241,10000.0
2012-11-06 15:45:00,79.7,79.76,79.59,79.72,5800.0,77.885,77.9436,77.7775,77.9046,5800.0
2012-11-06 15:50:00,79.71,79.73,79.58,79.73,20500.0,77.8948,77.9143,77.7677,77.9143,20500.0
2012-11-06 15:55:00,79.7,79.78,79.61,79.76,26800.0,77.885,77.9632,77.7971,77.9436,26800.0
2012-11-07 09:30:00,79.99,79.99,78.68,78.68,11900.0,78.1684,78.1684,76.8882,76.8882,11900.0
2012-11-07 09:35:00,78.86,78.86,78.46,78.46,3300.0,77.0641,77.0641,76.6732,76.6732,3300.0
2012-11-07 09:40:00,78.47,78.55,78.17,78.41,8200.0,76.683,76.7612,76.3899,76.6244,8200.0
2012-11-07 09:45:00,78.44,78.72,78.43,78.61,6300.0,76.6537,76.9273,76.6439,76.8198,6300.0
2012-11-07 09:50:00,78.68,78.73,78.45,78.49,4300.0,76.8882,76.9371,76.6635,76.7026,4300.0
2012-11-07 09:55:00,78.53,78.59,78.41,78.55,15600.0,76.7417,76.8003,76.6244,76.7612,15600.0
2012-11-07 10:00:00,78.43,78.58,78.33,78.35,8200.0,76.6439,76.7905,76.5462,76.5658,8200.0
2012-11-07 10:05:00,78.42,78.73,78.36,78.58,7100.0,76.6342,76.9371,76.5755,76.7905,7100.0
2012-11-07 10:10:00,78.71,78.71,78.34,78.42,4900.0,76.9176,76.9176,76.556,76.6342,4900.0
2012-11-07 10:15:00,78.36,78.49,78.26,78.42,8800.0,76.5755,76.7026,76.4778,76.6342,8800.0
2012-11-07 10:20:00,78.39,78.48,78.31,78.47,4100.0,76.6048,76.6928,76.5267,76.683,4100.0
2012-11-07 10:25:00,78.48,78.59,78.34,78.43,5000.0,76.6928,76.8003,76.556,76.6439,5000.0
2012-11-07 10:30:00,78.5,78.61,78.48,78.61,6100.0,76.7123,76.8198,76.6928,76.8198,6100.0
2012-11-07 10:35:00,78.54,78.64,78.5,78.59,12900.0,76.7514,76.8491,76.7123,76.8003,12900.0
2012-11-07 10:40:00,78.5,78.64,78.5,78.52,85700.0,76.7123,76.8491,76.7123,76.7319,85700.0
2012-11-07 10:45:00,78.52,78.6,78.46,78.47,6300.0,76.7319,76.8101,76.6732,76.683,6300.0
2012-11-07 10:50:00,78.46,78.57,78.3,78.3,13400.0,76.6732,76.7807,76.5169,76.5169,13400.0
2012-11-07 10:55:00,78.27,78.29,78.05,78.15,6500.0,76.4876,76.5071,76.2726,76.3703,6500.0
2012-11-07 11:00:00,78.15,78.23,78.08,78.13,2500.0,76.3703,76.4485,76.3019,76.3508,2500.0
2012-11-07 11:05:00,78.14,78.17,78.05,78.17,12700.0,76.3605,76.3899,76.2726,76.3899,12700.0
2012-11-07 11:10:00,78.17,78.22,78.05,78.12,16200.0,76.3899,76.4387,76.2726,76.341,16200.0
2012-11-07 11:15:00,78.11,78.12,77.9,77.92,7200.0,76.3312,76.341,76.126,76.1455,7200.0
2012-11-07 11:20:00,77.93,78.04,77.87,77.93,8100.0,76.1553,76.2628,76.0967,76.1553,8100.0
2012-11-07 11:25:00,77.94,77.96,77.76,77.88,12800.0,76.1651,76.1846,75.9892,76.1065,12800.0
2012-11-07 11:30:00,77.75,77.88,77.64,77.81,9000.0,75.9794,76.1065,75.8719,76.038,9000.0
2012-11-07 11:35:00,77.78,77.96,77.65,77.95,11700.0,76.0087,76.1846,75.8817,76.1749,11700.0
2012-11-07 11:40:00,77.9,78.12,77.85,77.95,10600.0,76.126,76.341,76.0771,76.1749,10600.0
2012-11-07 11:45:00,77.93,78.05,77.81,78.05,12100.0,76.1553,76.2726,76.038,76.2726,12100.0
2012-11-07 11:50:00,78.05,78.12,77.93,77.99,8300.0,76.2726,76.341,76.1553,76.214,8300.0
2012-11-07 11:55:00,77.94,78.05,77.89,77.89,3700.0,76.1651,76.2726,76.1162,76.1162,3700.0
2012-11-07 12:00:00,78.0,78.13,77.96,78.04,5200.0,76.2237,76.3508,76.1846,76.2628,5200.0
2012-11-07 12:05:00,78.07,78.17,78.05,78.12,4300.0,76.2921,76.3899,76.2726,76.341,4300.0
2012-11-07 12:10:00,78.17,78.17,77.89,77.95,3600.0,76.3899,76.3899,76.1162,76.1749,3600.0
2012-11-07 12:15:00,77.87,78.08,77.81,78.01,8600.0,76.0967,76.3019,76.038,76.2335,8600.0
2012-11-07 12:20:00,78.0,78.01,77.89,77.97,4200.0,76.2237,76.2335,76.1162,76.1944,4200.0
2012-11-07 12:25:00,77.99,78.11,77.99,78.1,2900.0,76.214,76.3312,76.214,76.3214,2900.0
2012-11-07 12:30:00,77.84,77.95,77.58,77.58,6300.0,76.0674,76.1749,75.8133,75.8133,6300.0
2012-11-07 12:35:00,77.54,77.87,77.5,77.76,6900.0,75.7742,76.0967,75.7351,75.9892,6900.0
2012-11-07 12:40:00,77.76,77.76,77.35,77.42,4500.0,75.9892,75.9892,75.5885,75.6569,4500.0
2012-11-07 12:45:00,77.43,77.48,77.33,77.35,2900.0,75.6667,75.7156,75.569,75.5885,2900.0
2012-11-07 12:50:00,77.42,77.43,77.31,77.36,6600.0,75.6569,75.6667,75.5494,75.5983,6600.0
2012-11-07 12:55:00,77.38,77.49,77.3,77.31,9000.0,75.6178,75.7253,75.5397,75.5494,9000.0
2012-11-07 13:00:00,77.32,77.45,77.32,77.44,5300.0,75.5592,75.6862,75.5592,75.6765,5300.0
2012-11-07 13:05:00,77.44,77.81,77.36,77.77,5400.0,75.6765,76.038,75.5983,75.999,5400.0
2012-11-07 13:10:00,77.56,77.69,77.52,77.54,4300.0,75.7937,75.9208,75.7547,75.7742,4300.0
2012-11-07 13:15:00,77.47,77.56,77.39,77.4,2500.0,75.7058,75.7937,75.6276,75.6374,2500.0
2012-11-07 13:20:00,77.42,77.42,77.31,77.31,1300.0,75.6569,75.6569,75.5494,75.5494,1300.0
2012-11-07 13:25:00,77.44,77.47,77.33,77.47,1800.0,75.6765,75.7058,75.569,75.7058,1800.0
2012-11-07 13:30:00,77.45,77.81,77.45,77.63,4000.0,75.6862,76.038,75.6862,75.8621,4000.0
2012-11-07 13:35:00,77.69,77.7,77.59,77.69,600.0,75.9208,75.9306,75.8231,75.9208,600.0
2012-11-07 13:40:00,77.69,77.79,77.58,77.73,4200.0,75.9208,76.0185,75.8133,75.9599,4200.0
2012-11-07 13:45:00,77.69,77.75,77.62,77.71,7900.0,75.9208,75.9794,75.8524,75.9403,7900.0
2012-11-07 13:50:00,77.78,77.89,77.7,77.82,2400.0,76.0087,76.1162,75.9306,76.0478,2400.0
2012-11-07 13:55:00,77.87,77.93,77.75,77.75,7400.0,76.0967,76.1553,75.9794,75.9794,7400.0
2012-11-07 14:00:00,77.7,77.89,77.7,77.82,1100.0,75.9306,76.1162,75.9306,76.0478,1100.0
2012-11-07 14:05:00,77.8,77.84,77.65,77.75,2100.0,76.0283,76.0674,75.8817,75.9794,2100.0
2012-11-07 14:10:00,77.83,77.89,77.79,77.86,1600.0,76.0576,76.1162,76.0185,76.0869,1600.0
2012-11-07 14:15:00,77.84,77.95,77.83,77.83,7300.0,76.0674,76.1749,76.0576,76.0576,7300.0
2012-11-07 14:20:00,77.78,77.79,77.7,77.74,900.0,76.0087,76.0185,75.9306,75.9696,900.0
2012-11-07 14:25:00,77.77,77.85,77.7,77.81,4500.0,75.999,76.0771,75.9306,76.038,4500.0
2012-11-07 14:30:00,77.8,77.8,77.54,77.55,3700.0,76.0283,76.0283,75.7742,75.784,3700.0
2012-11-07 14:35:00,77.63,77.65,77.39,77.4,4300.0,75.8621,75.8817,75.6276,75.6374,4300.0
2012-11-07 14:40:00,77.42,77.42,77.3,77.41,4600.0,75.6569,75.6569,75.5397,75.6472,4600.0
2012-11-07 14:45:00,77.44,77.53,77.44,77.48,3100.0,75.6765,75.7644,75.6765,75.7156,3100.0
2012-11-07 14:50:00,77.47,77.56,77.3,77.35,2400.0,75.7058,75.7937,75.5397,75.5885,2400.0
2012-11-07 14:55:00,77.33,77.5,77.31,77.33,5100.0,75.569,75.7351,75.5494,75.569,5100.0
2012-11-07 15:00:00,77.34,77.43,77.25,77.28,12300.0,75.5788,75.6667,75.4908,75.5201,12300.0
2012-11-07 15:05:00,77.26,77.29,77.12,77.2,9500.0,75.5006,75.5299,75.3638,75.4419,9500.0
2012-11-07 15:10:00,77.21,77.37,77.12,77.12,4700.0,75.4517,75.6081,75.3638,75.3638,4700.0
2012-11-07 15:15:00,77.12,77.35,76.95,77.31,18100.0,75.3638,75.5885,75.1976,75.5494,18100.0
2012-11-07 15:20:00,77.31,77.47,77.28,77.47,6300.0,75.5494,75.7058,75.5201,75.7058,6300.0
2012-11-07 15:25:00,77.41,77.45,77.19,77.38,9700.0,75.6472,75.6862,75.4322,75.6178,9700.0
2012-11-07 15:30:00,77.37,77.63,77.37,77.62,21600.0,75.6081,75.8621,75.6081,75.8524,21600.0
2012-11-07 15:35:00,77.58,77.66,77.4,77.5,9100.0,75.8133,75.8915,75.6374,75.7351,9100.0
2012-11-07 15:40:00,77.48,77.5,77.34,77.49,12000.0,75.7156,75.7351,75.5788,75.7253,12000.0
2012-11-07 15:45:00,77.47,77.54,77.28,77.44,9600.0,75.7058,75.7742,75.5201,75.6765,9600.0
2012-11-07 15:50:00,77.57,77.8,77.36,77.37,26500.0,75.8035,76.0283,75.5983,75.6081,26500.0
2012-11-07 15:55:00,77.37,77.43,77.05,77.06,30300.0,75.6081,75.6667,75.2954,75.3051,30300.0
2012-11-08 09:30:00,76.94,77.45,76.89,77.4,11800.0,75.1879,75.6862,75.139,75.6374,11800.0
2012-11-08 09:35:00,77.4,77.44,77.16,77.37,7800.0,75.6374,75.6765,75.4029,75.6081,7800.0
2012-11-08 09:40:00,77.46,77.82,77.33,77.66,4100.0,75.696,76.0478,75.569,75.8915,4100.0
2012-11-08 09:45:00,77.83,77.93,77.83,77.92,1600.0,76.0576,76.1553,76.0576,76.1455,1600.0
2012-11-08 09:50:00,77.9,78.01,77.9,78.01,200.0,76.126,76.2335,76.126,76.2335,200.0
2012-11-08 09:55:00,77.95,78.11,77.92,77.93,1700.0,76.1749,76.3312,76.1455,76.1553,1700.0
2012-11-08 10:00:00,77.69,77.81,77.54,77.7,1100.0,75.9208,76.038,75.7742,75.9306,1100.0
2012-11-08 10:05:00,77.61,77.61,77.27,77.45,10900.0,75.8426,75.8426,75.5103,75.6862,10900.0
2012-11-08 10:10:00,77.44,77.5,77.3,77.45,7300.0,75.6765,75.7351,75.5397,75.6862,7300.0
2012-11-08 10:15:00,77.4,77.72,77.35,77.53,11100.0,75.6374,75.9501,75.5885,75.7644,11100.0
2012-11-08 10:20:00,77.59,77.59,77.43,77.57,7300.0,75.8231,75.8231,75.6667,75.8035,7300.0
2012-11-08 10:25:00,77.63,77.72,77.52,77.64,7800.0,75.8621,75.9501,75.7547,75.8719,7800.0
2012-11-08 10:30:00,77.64,77.87,77.62,77.87,2200.0,75.8719,76.0967,75.8524,76.0967,2200.0
2012-11-08 10:35:00,77.8,77.87,77.8,77.87,600.0,76.0283,76.0967,76.0283,76.0967,600.0
2012-11-08 10:40:00,77.9,78.18,77.67,77.7,24800.0,76.126,76.3996,75.9012,75.9306,24800.0
2012-11-08 10:45:00,77.7,77.7,77.41,77.41,17400.0,75.9306,75.9306,75.6472,75.6472,17400.0
2012-11-08 10:50:00,77.45,77.56,77.45,77.55,1600.0,75.6862,75.7937,75.6862,75.784,1600.0
2012-11-08 10:55:00,77.42,77.59,77.2,77.5,6400.0,75.6569,75.8231,75.4419,75.7351,6400.0
2012-11-08 11:00:00,77.5,77.56,77.36,77.36,1900.0,75.7351,75.7937,75.5983,75.5983,1900.0
2012-11-08 11:05:00,77.36,77.36,77.36,77.36,0.0,75.5983,75.5983,75.5983,75.5983,0.0
2012-11-08 11:10:00,77.49,77.49,77.34,77.39,600.0,75.7253,75.7253,75.5788,75.6276,600.0
2012-11-08 11:15:00,77.38,77.57,77.26,77.26,7300.0,75.6178,75.8035,75.5006,75.5006,7300.0
2012-11-08 11:20:00,77.34,77.45,77.33,77.42,3700.0,75.5788,75.6862,75.569,75.6569,3700.0
2012-11-08 11:25:00,77.29,77.4,77.14,77.14,1900.0,75.5299,75.6374,75.3833,75.3833,1900.0
2012-11-08 11:30:00,77.16,77.17,77.11,77.11,700.0,75.4029,75.4126,75.354,75.354,700.0
2012-11-08 11:35:00,77.08,77.16,76.91,77.16,4500.0,75.3247,75.4029,75.1585,75.4029,4500.0
2012-11-08 11:40:00,77.16,77.17,76.97,77.03,2700.0,75.4029,75.4126,75.2172,75.2758,2700.0
2012-11-08 11:45:00,77.04,77.07,76.75,76.93,12200.0,75.2856,75.3149,75.0022,75.1781,12200.0
2012-11-08 11:50:00,76.98,77.14,76.82,76.97,27100.0,75.227,75.3833,75.0706,75.2172,27100.0
2012-11-08 11:55:00,76.99,77.11,76.93,76.97,4600.0,75.2367,75.354,75.1781,75.2172,4600.0
2012-11-08 12:00:00,76.97,76.97,76.76,76.89,3200.0,75.2172,75.2172,75.012,75.139,3200.0
2012-11-08 12:05:00,76.89,76.96,76.8,76.96,1100.0,75.139,75.2074,75.0511,75.2074,1100.0
2012-11-08 12:10:00,76.87,76.91,76.74,76.9,1900.0,75.1195,75.1585,74.9924,75.1488,1900.0
2012-11-08 12:15:00,76.84,76.91,76.71,76.78,3100.0,75.0901,75.1585,74.9631,75.0315,3100.0
2012-11-08 12:20:00,76.7,76.97,76.64,76.97,8900.0,74.9533,75.2172,74.8947,75.2172,8900.0
2012-11-08 12:25:00,76.95,76.95,76.61,76.76,6400.0,75.1976,75.1976,74.8654,75.012,6400.0
2012-11-08 12:30:00,76.81,76.97,76.7,76.97,6000.0,75.0608,75.2172,74.9533,75.2172,6000.0
2012-11-08 12:35:00,76.96,77.01,76.78,76.89,3300.0,75.2074,75.2563,75.0315,75.139,3300.0
2012-11-08 12:40:00,76.79,76.89,76.63,76.63,1600.0,75.0413,75.139,74.8849,74.8849,1600.0
2012-11-08 12:45:00,76.61,76.7,76.41,76.56,3700.0,74.8654,74.9533,74.6699,74.8165,3700.0
2012-11-08 12:50:00,76.55,76.55,76.41,76.52,1300.0,74.8067,74.8067,74.6699,74.7774,1300.0
2012-11-08 12:55:00,76.44,76.6,76.44,76.6,700.0,74.6992,74.8556,74.6992,74.8556,700.0
2012-11-08 13:00:00,76.6,76.66,76.46,76.63,2600.0,74.8556,74.9142,74.7188,74.8849,2600.0
2012-11-08 13:05:00,76.64,76.64,76.35,76.35,5100.0,74.8947,74.8947,74.6113,74.6113,5100.0
2012-11-08 13:10:00,76.47,76.54,76.35,76.45,3900.0,74.7286,74.797,74.6113,74.709,3900.0
2012-11-08 13:15:00,76.53,76.62,76.46,76.48,4300.0,74.7872,74.8751,74.7188,74.7383,4300.0
2012-11-08 13:20:00,76.48,76.53,76.44,76.44,2300.0,74.7383,74.7872,74.6992,74.6992,2300.0
2012-11-08 13:25:00,76.45,76.54,76.28,76.54,7200.0,74.709,74.797,74.5429,74.797,7200.0
2012-11-08 13:30:00,76.59,76.6,76.08,76.08,18200.0,74.8458,74.8556,74.3474,74.3474,18200.0
2012-11-08 13:35:00,76.14,76.15,76.08,76.15,16700.0,74.4061,74.4159,74.3474,74.4159,16700.0
2012-11-08 13:40:00,76.11,76.15,76.05,76.09,8200.0,74.3768,74.4159,74.3181,74.3572,8200.0
2012-11-08 13:45:00,76.1,76.1,75.96,75.96,5500.0,74.367,74.367,74.2302,74.2302,5500.0
2012-11-08 13:50:00,76.01,76.15,76.01,76.15,3500.0,74.279,74.4159,74.279,74.4159,3500.0
2012-11-08 13:55:00,76.15,76.15,76.07,76.07,18100.0,74.4159,74.4159,74.3377,74.3377,18100.0
2012-11-08 14:00:00,76.1,76.12,76.0,76.05,3200.0,74.367,74.3865,74.2693,74.3181,3200.0
2012-11-08 14:05:00,76.03,76.07,76.0,76.01,3400.0,74.2986,74.3377,74.2693,74.279,3400.0
2012-11-08 14:10:00,76.01,76.07,76.0,76.05,4000.0,74.279,74.3377,74.2693,74.3181,4000.0
2012-11-08 14:15:00,76.05,76.08,76.0,76.0,2800.0,74.3181,74.3474,74.2693,74.2693,2800.0
2012-11-08 14:20:00,76.0,76.0,75.79,75.79,7200.0,74.2693,74.2693,74.0641,74.0641,7200.0
2012-11-08 14:25:00,75.77,75.81,75.59,75.63,3800.0,74.0445,74.0836,73.8686,73.9077,3800.0
2012-11-08 14:30:00,75.58,75.74,75.53,75.53,5700.0,73.8588,74.0152,73.81,73.81,5700.0
2012-11-08 14:35:00,75.53,75.6,75.41,75.41,4000.0,73.81,73.8784,73.6927,73.6927,4000.0
2012-11-08 14:40:00,75.39,75.41,75.19,75.21,29300.0,73.6732,73.6927,73.4777,73.4973,29300.0
2012-11-08 14:45:00,75.26,75.34,75.11,75.2,14600.0,73.5461,73.6243,73.3995,73.4875,14600.0
2012-11-08 14:50:00,75.25,75.25,75.12,75.23,3300.0,73.5363,73.5363,73.4093,73.5168,3300.0
2012-11-08 14:55:00,75.19,75.25,75.16,75.16,9300.0,73.4777,73.5363,73.4484,73.4484,9300.0
2012-11-08 15:00:00,75.19,75.4,75.15,75.37,20000.0,73.4777,73.6829,73.4386,73.6536,20000.0
2012-11-08 15:05:00,75.34,75.6,75.29,75.53,8000.0,73.6243,73.8784,73.5754,73.81,8000.0
2012-11-08 15:10:00,75.6,75.7,75.53,75.61,4100.0,73.8784,73.9761,73.81,73.8881,4100.0
2012-11-08 15:15:00,75.56,75.58,75.46,75.53,2900.0,73.8393,73.8588,73.7416,73.81,2900.0
2012-11-08 15:20:00,75.59,75.67,75.4,75.41,5600.0,73.8686,73.9468,73.6829,73.6927,5600.0
2012-11-08 15:25:00,75.49,75.53,75.36,75.53,4800.0,73.7709,73.81,73.6438,73.81,4800.0
2012-11-08 15:30:00,75.52,75.63,75.41,75.49,6900.0,73.8002,73.9077,73.6927,73.7709,6900.0
2012-11-08 15:35:00,75.56,75.74,75.46,75.62,10400.0,73.8393,74.0152,73.7416,73.8979,10400.0
2012-11-08 15:40:00,75.67,75.77,75.52,75.7,18700.0,73.9468,74.0445,73.8002,73.9761,18700.0
2012-11-08 15:45:00,75.66,75.73,75.6,75.62,13600.0,73.937,74.0054,73.8784,73.8979,13600.0
2012-11-08 15:50:00,75.61,75.84,75.6,75.78,23200.0,73.8881,74.1129,73.8784,74.0543,23200.0
2012-11-08 15:55:00,75.81,76.0,75.46,75.6,75400.0,74.0836,74.2693,73.7416,73.8784,75400.0
2012-11-09 09:30:00,75.55,75.86,75.45,75.86,8600.0,73.8295,74.1325,73.7318,74.1325,8600.0
2012-11-09 09:35:00,75.67,76.22,75.67,76.22,1900.0,73.9468,74.4843,73.9468,74.4843,1900.0
2012-11-09 09:40:00,76.21,76.23,75.56,75.69,1800.0,74.4745,74.494,73.8393,73.9663,1800.0
2012-11-09 09:45:00,75.67,76.11,75.55,76.0,12300.0,73.9468,74.3768,73.8295,74.2693,12300.0
2012-11-09 09:50:00,76.0,76.2,75.89,76.17,11700.0,74.2693,74.4647,74.1618,74.4354,11700.0
2012-11-09 09:55:00,76.44,76.63,76.2,76.47,7600.0,74.6992,74.8849,74.4647,74.7286,7600.0
2012-11-09 10:00:00,76.67,76.99,76.55,76.97,16900.0,74.924,75.2367,74.8067,75.2172,16900.0
2012-11-09 10:05:00,76.87,77.59,76.75,77.59,22100.0,75.1195,75.8231,75.0022,75.8231,22100.0
2012-11-09 10:10:00,77.51,77.51,77.33,77.45,5700.0,75.7449,75.7449,75.569,75.6862,5700.0
2012-11-09 10:15:00,77.31,77.5,77.3,77.3,6800.0,75.5494,75.7351,75.5397,75.5397,6800.0
2012-11-09 10:20:00,77.2,77.43,76.87,76.91,8300.0,75.4419,75.6667,75.1195,75.1585,8300.0
2012-11-09 10:25:00,76.93,77.08,76.77,76.84,2800.0,75.1781,75.3247,75.0217,75.0901,2800.0
2012-11-09 10:30:00,76.68,77.08,76.68,77.0,2900.0,74.9338,75.3247,74.9338,75.2465,2900.0
2012-11-09 10:35:00,76.96,77.22,76.96,77.15,3500.0,75.2074,75.4615,75.2074,75.3931,3500.0
2012-11-09 10:40:00,77.06,77.5,77.06,77.47,5000.0,75.3051,75.7351,75.3051,75.7058,5000.0
2012-11-09 10:45:00,77.39,77.51,77.35,77.4,4900.0,75.6276,75.7449,75.5885,75.6374,4900.0
2012-11-09 10:50:00,77.38,77.51,77.36,77.51,5700.0,75.6178,75.7449,75.5983,75.7449,5700.0
2012-11-09 10:55:00,77.54,77.59,77.21,77.37,12900.0,75.7742,75.8231,75.4517,75.6081,12900.0
2012-11-09 11:00:00,77.38,77.44,77.28,77.36,14100.0,75.6178,75.6765,75.5201,75.5983,14100.0
2012-11-09 11:05:00,77.37,77.41,77.13,77.23,2200.0,75.6081,75.6472,75.3735,75.4713,2200.0
2012-11-09 11:10:00,77.26,77.42,77.1,77.42,6600.0,75.5006,75.6569,75.3442,75.6569,6600.0
2012-11-09 11:15:00,77.42,77.42,77.35,77.36,10300.0,75.6569,75.6569,75.5885,75.5983,10300.0
2012-11-09 11:20:00,77.41,77.42,77.19,77.34,15800.0,75.6472,75.6569,75.4322,75.5788,15800.0
2012-11-09 11:25:00,77.39,77.42,77.17,77.39,9900.0,75.6276,75.6569,75.4126,75.6276,9900.0
2012-11-09 11:30:00,77.4,77.4,77.08,77.32,7200.0,75.6374,75.6374,75.3247,75.5592,7200.0
2012-11-09 11:35:00,77.34,77.42,77.24,77.35,7100.0,75.5788,75.6569,75.481,75.5885,7100.0
2012-11-09 11:40:00,77.36,77.42,77.3,77.35,3600.0,75.5983,75.6569,75.5397,75.5885,3600.0
2012-11-09 11:45:00,77.37,77.37,77.13,77.23,900.0,75.6081,75.6081,75.3735,75.4713,900.0
2012-11-09 11:50:00,77.23,77.31,77.19,77.27,1800.0,75.4713,75.5494,75.4322,75.5103,1800.0
2012-11-09 11:55:00,77.31,77.42,77.18,77.35,7000.0,75.5494,75.6569,75.4224,75.5885,7000.0
2012-11-09 12:00:00,77.35,77.42,77.31,77.39,7400.0,75.5885,75.6569,75.5494,75.6276,7400.0
2012-11-09 12:05:00,77.39,77.42,77.15,77.42,8900.0,75.6276,75.6569,75.3931,75.6569,8900.0
2012-11-09 12:10:00,77.42,77.42,77.3,77.39,4700.0,75.6569,75.6569,75.5397,75.6276,4700.0
2012-11-09 12:15:00,77.4,77.42,77.28,77.42,5600.0,75.6374,75.6569,75.5201,75.6569,5600.0
2012-11-09 12:20:00,77.41,77.42,77.31,77.39,4200.0,75.6472,75.6569,75.5494,75.6276,4200.0
2012-11-09 12:25:00,77.41,77.43,77.39,77.42,8800.0,75.6472,75.6667,75.6276,75.6569,8800.0
2012-11-09 12:30:00,77.42,77.42,77.32,77.39,1900.0,75.6569,75.6569,75.5592,75.6276,1900.0
2012-11-09 12:35:00,77.41,77.42,77.32,77.35,6600.0,75.6472,75.6569,75.5592,75.5885,6600.0
2012-11-09 12:40:00,77.33,77.36,77.32,77.32,1100.0,75.569,75.5983,75.5592,75.5592,1100.0
2012-11-09 12:45:00,77.36,77.42,77.31,77.37,3900.0,75.5983,75.6569,75.5494,75.6081,3900.0
2012-11-09 12:50:00,77.36,77.4,77.32,77.4,1900.0,75.5983,75.6374,75.5592,75.6374,1900.0
2012-11-09 12:55:00,77.38,77.41,77.32,77.39,1700.0,75.6178,75.6472,75.5592,75.6276,1700.0
2012-11-09 13:00:00,77.39,77.42,77.0,77.3,15400.0,75.6276,75.6569,75.2465,75.5397,15400.0
2012-11-09 13:05:00,77.23,77.38,77.22,77.27,900.0,75.4713,75.6178,75.4615,75.5103,900.0
2012-11-09 13:10:00,77.28,77.28,76.72,76.97,2100.0,75.5201,75.5201,74.9729,75.2172,2100.0
2012-11-09 13:15:00,76.93,77.0,76.93,76.99,1200.0,75.1781,75.2465,75.1781,75.2367,1200.0
2012-11-09 13:20:00,76.97,76.98,76.79,76.87,1100.0,75.2172,75.227,75.0413,75.1195,1100.0
2012-11-09 13:25:00,76.78,76.78,76.53,76.53,1000.0,75.0315,75.0315,74.7872,74.7872,1000.0
2012-11-09 13:30:00,76.52,76.75,76.5,76.6,3000.0,74.7774,75.0022,74.7579,74.8556,3000.0
2012-11-09 13:35:00,76.68,76.68,76.57,76.62,400.0,74.9338,74.9338,74.8263,74.8751,400.0
2012-11-09 13:40:00,76.55,76.64,76.35,76.5,3000.0,74.8067,74.8947,74.6113,74.7579,3000.0
2012-11-09 13:45:00,76.48,76.79,76.48,76.78,3900.0,74.7383,75.0413,74.7383,75.0315,3900.0
2012-11-09 13:50:00,76.84,76.95,76.84,76.88,2400.0,75.0901,75.1976,75.0901,75.1292,2400.0
2012-11-09 13:55:00,76.72,76.87,76.7,76.7,1200.0,74.9729,75.1195,74.9533,74.9533,1200.0
2012-11-09 14:00:00,76.84,76.84,76.58,76.58,1600.0,75.0901,75.0901,74.8361,74.8361,1600.0
2012-11-09 14:05:00,76.57,76.75,76.51,76.68,2200.0,74.8263,75.0022,74.7677,74.9338,2200.0
2012-11-09 14:10:00,76.69,76.75,76.62,76.64,2400.0,74.9436,75.0022,74.8751,74.8947,2400.0
2012-11-09 14:15:00,76.65,76.95,76.65,76.85,2500.0,74.9045,75.1976,74.9045,75.0999,2500.0
2012-11-09 14:20:00,76.69,76.81,76.69,76.73,400.0,74.9436,75.0608,74.9436,74.9826,400.0
2012-11-09 14:25:00,76.72,76.87,76.69,76.81,2800.0,74.9729,75.1195,74.9436,75.0608,2800.0
2012-11-09 14:30:00,76.81,76.81,76.64,76.78,1500.0,75.0608,75.0608,74.8947,75.0315,1500.0
2012-11-09 14:35:00,76.82,76.85,76.52,76.52,1600.0,75.0706,75.0999,74.7774,74.7774,1600.0
2012-11-09 14:40:00,76.57,76.57,76.35,76.49,5000.0,74.8263,74.8263,74.6113,74.7481,5000.0
2012-11-09 14:45:00,76.5,76.7,76.43,76.67,9900.0,74.7579,74.9533,74.6895,74.924,9900.0
2012-11-09 14:50:00,76.66,76.79,76.52,76.61,3900.0,74.9142,75.0413,74.7774,74.8654,3900.0
2012-11-09 14:55:00,76.49,76.67,76.48,76.64,4700.0,74.7481,74.924,74.7383,74.8947,4700.0
2012-11-09 15:00:00,76.64,76.73,76.48,76.62,5400.0,74.8947,74.9826,74.7383,74.8751,5400.0
2012-11-09 15:05:00,76.61,76.73,76.48,76.73,4700.0,74.8654,74.9826,74.7383,74.9826,4700.0
2012-11-09 15:10:00,76.72,76.72,76.51,76.7,3600.0,74.9729,74.9729,74.7677,74.9533,3600.0
2012-11-09 15:15:00,76.7,76.79,76.54,76.55,6600.0,74.9533,75.0413,74.797,74.8067,6600.0
2012-11-09 15:20:00,76.63,77.14,76.63,77.03,11300.0,74.8849,75.3833,74.8849,75.2758,11300.0
2012-11-09 15:25:00,77.01,77.06,76.78,77.0,5900.0,75.2563,75.3051,75.0315,75.2465,5900.0
2012-11-09 15:30:00,76.95,76.98,76.52,76.55,6700.0,75.1976,75.227,74.7774,74.8067,6700.0
2012-11-09 15:35:00,76.54,76.65,76.32,76.5,6100.0,74.797,74.9045,74.582,74.7579,6100.0
2012-11-09 15:40:00,76.4,76.59,76.36,76.45,14900.0,74.6602,74.8458,74.6211,74.709,14900.0
2012-11-09 15:45:00,76.48,76.59,76.34,76.48,12300.0,74.7383,74.8458,74.6015,74.7383,12300.0
2012-11-09 15:50:00,76.5,76.58,76.28,76.31,9000.0,74.7579,74.8361,74.5429,74.5722,9000.0
2012-11-09 15:55:00,76.31,76.39,76.15,76.26,21200.0,74.5722,74.6504,74.4159,74.5233,21200.0
2012-11-12 09:30:00,76.9,77.65,76.31,77.44,11000.0,75.1488,75.8817,74.5722,75.6765,11000.0
2012-11-12 09:35:00,76.91,77.45,76.91,77.27,4600.0,75.1585,75.6862,75.1585,75.5103,4600.0
2012-11-12 09:40:00,77.27,77.33,76.89,76.94,7900.0,75.5103,75.569,75.139,75.1879,7900.0
2012-11-12 09:45:00,76.98,77.32,76.85,76.85,10300.0,75.227,75.5592,75.0999,75.0999,10300.0
2012-11-12 09:50:00,76.93,76.94,76.4,76.46,2700.0,75.1781,75.1879,74.6602,74.7188,2700.0
2012-11-12 09:55:00,76.4,76.75,76.24,76.75,8700.0,74.6602,75.0022,74.5038,75.0022,8700.0
2012-11-12 10:00:00,76.8,76.8,76.44,76.72,5900.0,75.0511,75.0511,74.6992,74.9729,5900.0
2012-11-12 10:05:00,76.61,76.75,76.22,76.22,2100.0,74.8654,75.0022,74.4843,74.4843,2100.0
2012-11-12 10:10:00,76.14,76.15,75.95,75.95,2900.0,74.4061,74.4159,74.2204,74.2204,2900.0
2012-11-12 10:15:00,76.02,76.42,76.02,76.07,6100.0,74.2888,74.6797,74.2888,74.3377,6100.0
2012-11-12 10:20:00,76.17,76.34,75.76,76.01,13500.0,74.4354,74.6015,74.0347,74.279,13500.0
2012-11-12 10:25:00,76.18,76.18,75.82,75.82,4900.0,74.4452,74.4452,74.0934,74.0934,4900.0
2012-11-12 10:30:00,75.83,76.06,75.56,75.83,6500.0,74.1031,74.3279,73.8393,74.1031,6500.0
2012-11-12 10:35:00,75.83,75.97,75.58,75.64,5000.0,74.1031,74.24,73.8588,73.9175,5000.0
2012-11-12 10:40:00,75.7,75.7,75.26,75.33,4500.0,73.9761,73.9761,73.5461,73.6145,4500.0
2012-11-12 10:45:00,75.33,75.63,75.33,75.61,3600.0,73.6145,73.9077,73.6145,73.8881,3600.0
2012-11-12 10:50:00,75.6,75.71,75.28,75.32,3800.0,73.8784,73.9859,73.5657,73.6048,3800.0
2012-11-12 10:55:00,75.34,75.49,75.34,75.49,2900.0,73.6243,73.7709,73.6243,73.7709,2900.0
2012-11-12 11:00:00,75.37,75.44,75.27,75.43,4500.0,73.6536,73.722,73.5559,73.7122,4500.0
2012-11-12 11:05:00,75.45,75.7,75.45,75.54,4000.0,73.7318,73.9761,73.7318,73.8197,4000.0
2012-11-12 11:10:00,75.53,75.93,75.44,75.68,15500.0,73.81,74.2009,73.722,73.9566,15500.0
2012-11-12 11:15:00,75.64,75.72,75.59,75.62,900.0,73.9175,73.9956,73.8686,73.8979,900.0
2012-11-12 11:20:00,75.57,75.8,75.55,75.72,11100.0,73.8491,74.0738,73.8295,73.9956,11100.0
2012-11-12 11:25:00,75.65,75.78,75.65,75.68,3700.0,73.9272,74.0543,73.9272,73.9566,3700.0
2012-11-12 11:30:00,75.68,75.83,75.6,75.66,4000.0,73.9566,74.1031,73.8784,73.937,4000.0
2012-11-12 11:35:00,75.67,75.67,75.38,75.4,4300.0,73.9468,73.9468,73.6634,73.6829,4300.0
2012-11-12 11:40:00,75.44,75.61,75.44,75.56,15300.0,73.722,73.8881,73.722,73.8393,15300.0
2012-11-12 11:45:00,75.52,75.56,75.49,75.53,5200.0,73.8002,73.8393,73.7709,73.81,5200.0
2012-11-12 11:50:00,75.49,75.58,75.44,75.55,3900.0,73.7709,73.8588,73.722,73.8295,3900.0
2012-11-12 11:55:00,75.48,75.52,75.46,75.48,1200.0,73.7611,73.8002,73.7416,73.7611,1200.0
2012-11-12 12:00:00,75.47,75.51,75.42,75.43,1500.0,73.7513,73.7904,73.7025,73.7122,1500.0
2012-11-12 12:05:00,75.43,75.43,75.32,75.38,3700.0,73.7122,73.7122,73.6048,73.6634,3700.0
2012-11-12 12:10:00,75.38,75.42,75.27,75.36,9700.0,73.6634,73.7025,73.5559,73.6438,9700.0
2012-11-12 12:15:00,75.35,75.58,75.33,75.47,6700.0,73.6341,73.8588,73.6145,73.7513,6700.0
2012-11-12 12:20:00,75.47,75.58,75.47,75.52,3000.0,73.7513,73.8588,73.7513,73.8002,3000.0
2012-11-12 12:25:00,75.46,75.46,75.27,75.44,2800.0,73.7416,73.7416,73.5559,73.722,2800.0
2012-11-12 12:30:00,75.51,75.52,75.46,75.46,2100.0,73.7904,73.8002,73.7416,73.7416,2100.0
2012-11-12 12:35:00,75.44,75.49,75.44,75.46,3100.0,73.722,73.7709,73.722,73.7416,3100.0
2012-11-12 12:40:00,75.47,75.77,75.47,75.61,8800.0,73.7513,74.0445,73.7513,73.8881,8800.0
2012-11-12 12:45:00,75.62,75.67,75.4,75.42,5500.0,73.8979,73.9468,73.6829,73.7025,5500.0
2012-11-12 12:50:00,75.43,75.48,75.37,75.45,5300.0,73.7122,73.7611,73.6536,73.7318,5300.0
2012-11-12 12:55:00,75.49,75.58,75.43,75.58,2300.0,73.7709,73.8588,73.7122,73.8588,2300.0
2012-11-12 13:00:00,75.62,75.7,75.59,75.59,2700.0,73.8979,73.9761,73.8686,73.8686,2700.0
2012-11-12 13:05:00,75.59,75.59,75.42,75.48,900.0,73.8686,73.8686,73.7025,73.7611,900.0
2012-11-12 13:10:00,75.5,75.7,75.49,75.58,4700.0,73.7807,73.9761,73.7709,73.8588,4700.0
2012-11-12 13:15:00,75.57,75.7,75.54,75.62,1900.0,73.8491,73.9761,73.8197,73.8979,1900.0
2012-11-12 13:20:00,75.62,75.62,75.59,75.59,300.0,73.8979,73.8979,73.8686,73.8686,300.0
2012-11-12 13:25:00,75.56,75.69,75.53,75.63,3000.0,73.8393,73.9663,73.81,73.9077,3000.0
2012-11-12 13:30:00,75.62,75.62,75.49,75.53,1600.0,73.8979,73.8979,73.7709,73.81,1600.0
2012-11-12 13:35:00,75.52,75.62,75.5,75.58,2600.0,73.8002,73.8979,73.7807,73.8588,2600.0
2012-11-12 13:40:00,75.57,75.66,75.55,75.55,1700.0,73.8491,73.937,73.8295,73.8295,1700.0
2012-11-12 13:45:00,75.54,75.58,75.43,75.43,1500.0,73.8197,73.8588,73.7122,73.7122,1500.0
2012-11-12 13:50:00,75.44,75.48,75.4,75.44,3400.0,73.722,73.7611,73.6829,73.722,3400.0
2012-11-12 13:55:00,75.46,75.46,75.46,75.46,400.0,73.7416,73.7416,73.7416,73.7416,400.0
2012-11-12 14:00:00,75.49,75.53,75.4,75.4,6500.0,73.7709,73.81,73.6829,73.6829,6500.0
2012-11-12 14:05:00,75.42,75.48,75.41,75.47,1200.0,73.7025,73.7611,73.6927,73.7513,1200.0
2012-11-12 14:10:00,75.47,75.51,75.44,75.44,2800.0,73.7513,73.7904,73.722,73.722,2800.0
2012-11-12 14:15:00,75.48,75.5,75.43,75.48,1500.0,73.7611,73.7807,73.7122,73.7611,1500.0
2012-11-12 14:20:00,75.48,75.53,75.43,75.53,1400.0,73.7611,73.81,73.7122,73.81,1400.0
2012-11-12 14:25:00,75.53,75.53,75.44,75.5,3200.0,73.81,73.81,73.722,73.7807,3200.0
2012-11-12 14:30:00,75.52,75.58,75.45,75.58,3000.0,73.8002,73.8588,73.7318,73.8588,3000.0
2012-11-12 14:35:00,75.61,75.68,75.55,75.55,3300.0,73.8881,73.9566,73.8295,73.8295,3300.0
2012-11-12 14:40:00,75.52,75.56,75.29,75.42,4000.0,73.8002,73.8393,73.5754,73.7025,4000.0
2012-11-12 14:45:00,75.42,75.42,75.26,75.41,4900.0,73.7025,73.7025,73.5461,73.6927,4900.0
2012-11-12 14:50:00,75.41,75.52,75.29,75.29,4900.0,73.6927,73.8002,73.5754,73.5754,4900.0
2012-11-12 14:55:00,75.3,75.31,75.12,75.12,3700.0,73.5852,73.595,73.4093,73.4093,3700.0
2012-11-12 15:00:00,75.21,75.37,75.15,75.35,4400.0,73.4973,73.6536,73.4386,73.6341,4400.0
2012-11-12 15:05:00,75.37,75.4,75.19,75.32,6000.0,73.6536,73.6829,73.4777,73.6048,6000.0
2012-11-12 15:10:00,75.35,75.43,75.08,75.13,8100.0,73.6341,73.7122,73.3702,73.4191,8100.0
2012-11-12 15:15:00,75.09,75.49,75.08,75.35,7600.0,73.38,73.7709,73.3702,73.6341,7600.0
2012-11-12 15:20:00,75.29,75.48,75.19,75.48,6300.0,73.5754,73.7611,73.4777,73.7611,6300.0
2012-11-12 15:25:00,75.49,75.49,75.4,75.4,5200.0,73.7709,73.7709,73.6829,73.6829,5200.0
2012-11-12 15:30:00,75.37,75.5,75.36,75.45,4100.0,73.6536,73.7807,73.6438,73.7318,4100.0
2012-11-12 15:35:00,75.44,75.44,75.22,75.29,6500.0,73.722,73.722,73.507,73.5754,6500.0
2012-11-12 15:40:00,75.28,75.49,75.26,75.36,6000.0,73.5657,73.7709,73.5461,73.6438,6000.0
2012-11-12 15:45:00,75.34,75.39,75.14,75.2,10600.0,73.6243,73.6732,73.4289,73.4875,10600.0
2012-11-12 15:50:00,75.21,75.29,75.11,75.22,13400.0,73.4973,73.5754,73.3995,73.507,13400.0
2012-11-12 15:55:00,75.18,75.32,75.04,75.05,20500.0,73.4679,73.6048,73.3311,73.3409,20500.0
2012-11-13 09:30:00,74.56,74.64,72.97,73.24,22700.0,72.8621,72.9402,71.3083,71.5721,22700.0
2012-11-13 09:35:00,73.42,74.29,73.14,74.19,10000.0,71.748,72.5982,71.4744,72.5005,10000.0
2012-11-13 09:40:00,74.21,74.3,73.36,74.15,46900.0,72.52,72.608,71.6894,72.4614,46900.0
2012-11-13 09:45:00,74.15,74.36,73.78,74.09,30300.0,72.4614,72.6666,72.0998,72.4028,30300.0
2012-11-13 09:50:00,74.06,74.08,73.44,73.61,15100.0,72.3734,72.393,71.7676,71.9337,15100.0
2012-11-13 09:55:00,73.58,73.79,73.26,73.49,23300.0,71.9044,72.1096,71.5917,71.8164,23300.0
2012-11-13 10:00:00,73.45,74.08,73.3,74.03,35900.0,71.7773,72.393,71.6308,72.3441,35900.0
2012-11-13 10:05:00,74.0,74.08,73.68,73.68,25300.0,72.3148,72.393,72.0021,72.0021,25300.0
2012-11-13 10:10:00,73.71,73.88,73.57,73.79,20600.0,72.0314,72.1975,71.8946,72.1096,20600.0
2012-11-13 10:15:00,73.77,73.94,73.66,73.77,6800.0,72.0901,72.2562,71.9826,72.0901,6800.0
2012-11-13 10:20:00,73.78,73.89,73.67,73.89,4000.0,72.0998,72.2073,71.9923,72.2073,4000.0
2012-11-13 10:25:00,73.78,73.9,73.49,73.49,28700.0,72.0998,72.2171,71.8164,71.8164,28700.0
2012-11-13 10:30:00,73.44,73.5,72.91,73.09,26300.0,71.7676,71.8262,71.2496,71.4255,26300.0
2012-11-13 10:35:00,73.05,73.53,72.93,73.06,18000.0,71.3864,71.8555,71.2692,71.3962,18000.0
2012-11-13 10:40:00,73.05,73.19,72.92,73.13,26100.0,71.3864,71.5233,71.2594,71.4646,26100.0
2012-11-13 10:45:00,73.13,73.49,73.1,73.34,36400.0,71.4646,71.8164,71.4353,71.6698,36400.0
2012-11-13 10:50:00,73.34,73.41,72.61,73.19,22200.0,71.6698,71.7382,70.9565,71.5233,22200.0
2012-11-13 10:55:00,73.19,73.29,72.94,73.01,19800.0,71.5233,71.621,71.279,71.3474,19800.0
2012-11-13 11:00:00,73.02,73.12,72.54,72.71,39500.0,71.3571,71.4549,70.8881,71.0542,39500.0
2012-11-13 11:05:00,72.75,73.36,72.75,73.13,11300.0,71.0933,71.6894,71.0933,71.4646,11300.0
2012-11-13 11:10:00,73.15,73.35,73.06,73.34,16000.0,71.4842,71.6796,71.3962,71.6698,16000.0
2012-11-13 11:15:00,73.33,73.42,73.2,73.25,6800.0,71.6601,71.748,71.533,71.5819,6800.0
2012-11-13 11:20:00,73.33,73.39,73.22,73.26,4500.0,71.6601,71.7187,71.5526,71.5917,4500.0
2012-11-13 11:25:00,73.33,73.38,73.22,73.3,2900.0,71.6601,71.7089,71.5526,71.6308,2900.0
2012-11-13 11:30:00,73.32,73.46,73.3,73.38,19100.0,71.6503,71.7871,71.6308,71.7089,19100.0
2012-11-13 11:35:00,73.36,73.39,73.22,73.3,4500.0,71.6894,71.7187,71.5526,71.6308,4500.0
2012-11-13 11:40:00,73.4,73.45,73.24,73.31,3900.0,71.7285,71.7773,71.5721,71.6405,3900.0
2012-11-13 11:45:00,73.31,73.61,73.27,73.52,7600.0,71.6405,71.9337,71.6014,71.8457,7600.0
2012-11-13 11:50:00,73.51,73.62,73.31,73.42,9500.0,71.836,71.9435,71.6405,71.748,9500.0
2012-11-13 11:55:00,73.42,73.52,73.34,73.46,9200.0,71.748,71.8457,71.6698,71.7871,9200.0
2012-11-13 12:00:00,73.5,73.64,73.39,73.62,33500.0,71.8262,71.963,71.7187,71.9435,33500.0
2012-11-13 12:05:00,73.62,73.81,73.5,73.61,15900.0,71.9435,72.1291,71.8262,71.9337,15900.0
2012-11-13 12:10:00,73.61,73.77,73.61,73.77,4900.0,71.9337,72.0901,71.9337,72.0901,4900.0
2012-11-13 12:15:00,73.73,73.99,73.65,73.92,5300.0,72.051,72.305,71.9728,72.2366,5300.0
2012-11-13 12:20:00,73.94,74.0,73.63,73.63,16800.0,72.2562,72.3148,71.9532,71.9532,16800.0
2012-11-13 12:25:00,73.73,73.73,73.5,73.6,8600.0,72.051,72.051,71.8262,71.9239,8600.0
2012-11-13 12:30:00,73.67,73.67,73.5,73.51,9000.0,71.9923,71.9923,71.8262,71.836,9000.0
2012-11-13 12:35:00,73.52,73.6,73.52,73.54,1300.0,71.8457,71.9239,71.8457,71.8653,1300.0
2012-11-13 12:40:00,73.54,73.7,73.52,73.58,9400.0,71.8653,72.0216,71.8457,71.9044,9400.0
2012-11-13 12:45:00,73.62,73.94,73.59,73.81,3700.0,71.9435,72.2562,71.9142,72.1291,3700.0
2012-11-13 12:50:00,73.9,73.9,73.73,73.75,3100.0,72.2171,72.2171,72.051,72.0705,3100.0
2012-11-13 12:55:00,73.76,73.87,73.68,73.84,19000.0,72.0803,72.1878,72.0021,72.1585,19000.0
2012-11-13 13:00:00,73.89,73.92,73.72,73.81,5700.0,72.2073,72.2366,72.0412,72.1291,5700.0
2012-11-13 13:05:00,73.81,73.92,73.77,73.81,2300.0,72.1291,72.2366,72.0901,72.1291,2300.0
2012-11-13 13:10:00,73.9,74.03,73.85,73.92,3400.0,72.2171,72.3441,72.1682,72.2366,3400.0
2012-11-13 13:15:00,73.95,74.0,73.87,73.92,7000.0,72.266,72.3148,72.1878,72.2366,7000.0
2012-11-13 13:20:00,73.92,73.97,73.76,73.91,3900.0,72.2366,72.2855,72.0803,72.2269,3900.0
2012-11-13 13:25:00,73.95,74.0,73.85,73.91,4100.0,72.266,72.3148,72.1682,72.2269,4100.0
2012-11-13 13:30:00,73.96,74.1,73.96,74.0,8800.0,72.2757,72.4125,72.2757,72.3148,8800.0
2012-11-13 13:35:00,74.08,74.21,74.02,74.08,4000.0,72.393,72.52,72.3344,72.393,4000.0
2012-11-13 13:40:00,74.13,74.21,74.03,74.2,2800.0,72.4419,72.52,72.3441,72.5103,2800.0
2012-11-13 13:45:00,74.24,74.35,74.19,74.35,3800.0,72.5493,72.6568,72.5005,72.6568,3800.0
2012-11-13 13:50:00,74.4,74.54,74.3,74.44,9900.0,72.7057,72.8425,72.608,72.7448,9900.0
2012-11-13 13:55:00,74.43,74.5,74.34,74.38,5800.0,72.735,72.8034,72.6471,72.6862,5800.0
2012-11-13 14:00:00,74.39,74.47,74.39,74.44,2200.0,72.6959,72.7741,72.6959,72.7448,2200.0
2012-11-13 14:05:00,74.39,74.59,74.35,74.59,22500.0,72.6959,72.8914,72.6568,72.8914,22500.0
2012-11-13 14:10:00,74.59,74.63,74.52,74.56,4000.0,72.8914,72.9305,72.823,72.8621,4000.0
2012-11-13 14:15:00,74.61,74.66,74.56,74.56,2800.0,72.9109,72.9598,72.8621,72.8621,2800.0
2012-11-13 14:20:00,74.56,74.59,74.5,74.54,1600.0,72.8621,72.8914,72.8034,72.8425,1600.0
2012-11-13 14:25:00,74.53,74.59,74.43,74.46,3700.0,72.8327,72.8914,72.735,72.7643,3700.0
2012-11-13 14:30:00,74.53,74.59,74.48,74.59,2000.0,72.8327,72.8914,72.7839,72.8914,2000.0
2012-11-13 14:35:00,74.61,74.61,74.44,74.44,900.0,72.9109,72.9109,72.7448,72.7448,900.0
2012-11-13 14:40:00,74.49,74.5,74.29,74.45,3300.0,72.7937,72.8034,72.5982,72.7546,3300.0
2012-11-13 14:45:00,74.3,74.42,74.17,74.31,2800.0,72.608,72.7252,72.4809,72.6178,2800.0
2012-11-13 14:50:00,74.35,74.5,74.35,74.42,1100.0,72.6568,72.8034,72.6568,72.7252,1100.0
2012-11-13 14:55:00,74.41,74.53,74.25,74.39,3600.0,72.7155,72.8327,72.5591,72.6959,3600.0
2012-11-13 15:00:00,74.38,74.44,74.29,74.38,1900.0,72.6862,72.7448,72.5982,72.6862,1900.0
2012-11-13 15:05:00,74.26,74.37,74.25,74.27,1200.0,72.5689,72.6764,72.5591,72.5787,1200.0
2012-11-13 15:10:00,74.22,74.36,74.1,74.32,5100.0,72.5298,72.6666,72.4125,72.6275,5100.0
2012-11-13 15:15:00,74.14,74.31,74.12,74.17,2800.0,72.4516,72.6178,72.4321,72.4809,2800.0
2012-11-13 15:20:00,74.31,74.31,74.08,74.08,4500.0,72.6178,72.6178,72.393,72.393,4500.0
2012-11-13 15:25:00,74.12,74.34,74.1,74.26,6800.0,72.4321,72.6471,72.4125,72.5689,6800.0
2012-11-13 15:30:00,74.25,74.47,74.19,74.35,4300.0,72.5591,72.7741,72.5005,72.6568,4300.0
2012-11-13 15:35:00,74.36,74.49,74.25,74.41,5100.0,72.6666,72.7937,72.5591,72.7155,5100.0
2012-11-13 15:40:00,74.42,74.42,74.24,74.34,7000.0,72.7252,72.7252,72.5493,72.6471,7000.0
2012-11-13 15:45:00,74.34,74.34,73.91,73.91,12300.0,72.6471,72.6471,72.2269,72.2269,12300.0
2012-11-13 15:50:00,73.93,74.09,73.82,73.93,9100.0,72.2464,72.4028,72.1389,72.2464,9100.0
2012-11-13 15:55:00,73.94,74.23,73.81,73.83,22900.0,72.2562,72.5396,72.1291,72.1487,22900.0
2012-11-14 09:30:00,73.9,74.07,73.76,73.94,9200.0,72.2171,72.3832,72.0803,72.2562,9200.0
2012-11-14 09:35:00,73.92,74.19,73.6,74.12,5500.0,72.2366,72.5005,71.9239,72.4321,5500.0
2012-11-14 09:40:00,73.95,73.98,73.79,73.79,2500.0,72.266,72.2953,72.1096,72.1096,2500.0
2012-11-14 09:45:00,73.87,74.02,73.74,73.75,7100.0,72.1878,72.3344,72.0607,72.0705,7100.0
2012-11-14 09:50:00,73.64,73.8,73.63,73.75,7700.0,71.963,72.1194,71.9532,72.0705,7700.0
2012-11-14 09:55:00,73.79,73.85,73.47,73.59,7400.0,72.1096,72.1682,71.7969,71.9142,7400.0
2012-11-14 10:00:00,73.45,73.91,73.45,73.85,3000.0,71.7773,72.2269,71.7773,72.1682,3000.0
2012-11-14 10:05:00,73.81,73.93,73.62,73.93,3700.0,72.1291,72.2464,71.9435,72.2464,3700.0
2012-11-14 10:10:00,73.9,73.9,73.75,73.75,1200.0,72.2171,72.2171,72.0705,72.0705,1200.0
2012-11-14 10:15:00,73.73,73.75,73.49,73.64,2700.0,72.051,72.0705,71.8164,71.963,2700.0
2012-11-14 10:20:00,73.57,73.66,73.5,73.58,1500.0,71.8946,71.9826,71.8262,71.9044,1500.0
2012-11-14 10:25:00,73.5,73.5,73.2,73.2,5500.0,71.8262,71.8262,71.533,71.533,5500.0
2012-11-14 10:30:00,73.2,73.78,73.2,73.53,18800.0,71.533,72.0998,71.533,71.8555,18800.0
2012-11-14 10:35:00,73.59,73.65,73.49,73.55,3100.0,71.9142,71.9728,71.8164,71.8751,3100.0
2012-11-14 10:40:00,73.5,73.69,73.37,73.62,9600.0,71.8262,72.0119,71.6992,71.9435,9600.0
2012-11-14 10:45:00,73.63,73.63,73.51,73.59,5000.0,71.9532,71.9532,71.836,71.9142,5000.0
2012-11-14 10:50:00,73.5,73.53,73.32,73.53,16800.0,71.8262,71.8555,71.6503,71.8555,16800.0
2012-11-14 10:55:00,73.53,73.53,73.38,73.42,6500.0,71.8555,71.8555,71.7089,71.748,6500.0
2012-11-14 11:00:00,73.38,73.45,73.18,73.18,10200.0,71.7089,71.7773,71.5135,71.5135,10200.0
2012-11-14 11:05:00,73.29,73.45,73.2,73.45,6200.0,71.621,71.7773,71.533,71.7773,6200.0
2012-11-14 11:10:00,73.41,73.47,73.34,73.42,5200.0,71.7382,71.7969,71.6698,71.748,5200.0
2012-11-14 11:15:00,73.48,73.59,73.37,73.43,17600.0,71.8067,71.9142,71.6992,71.7578,17600.0
2012-11-14 11:20:00,73.4,73.44,73.31,73.31,3200.0,71.7285,71.7676,71.6405,71.6405,3200.0
2012-11-14 11:25:00,73.26,73.37,73.12,73.3,5500.0,71.5917,71.6992,71.4549,71.6308,5500.0
2012-11-14 11:30:00,73.27,73.39,73.07,73.39,7900.0,71.6014,71.7187,71.406,71.7187,7900.0
2012-11-14 11:35:00,73.4,73.44,73.28,73.42,3600.0,71.7285,71.7676,71.6112,71.748,3600.0
2012-11-14 11:40:00,73.44,73.73,73.41,73.51,10600.0,71.7676,72.051,71.7382,71.836,10600.0
2012-11-14 11:45:00,73.56,73.58,73.45,73.48,3700.0,71.8848,71.9044,71.7773,71.8067,3700.0
2012-11-14 11:50:00,73.48,73.48,73.48,73.48,0.0,71.8067,71.8067,71.8067,71.8067,0.0
2012-11-14 11:55:00,73.56,73.56,73.42,73.45,2400.0,71.8848,71.8848,71.748,71.7773,2400.0
2012-11-14 12:00:00,73.39,73.45,73.39,73.45,1400.0,71.7187,71.7773,71.7187,71.7773,1400.0
2012-11-14 12:05:00,73.44,73.5,73.38,73.45,1100.0,71.7676,71.8262,71.7089,71.7773,1100.0
2012-11-14 12:10:00,73.44,73.44,73.06,73.24,2500.0,71.7676,71.7676,71.3962,71.5721,2500.0
2012-11-14 12:15:00,73.25,73.4,73.06,73.4,17900.0,71.5819,71.7285,71.3962,71.7285,17900.0
2012-11-14 12:20:00,73.39,73.46,73.3,73.4,6200.0,71.7187,71.7871,71.6308,71.7285,6200.0
2012-11-14 12:25:00,73.36,73.37,73.36,73.37,200.0,71.6894,71.6992,71.6894,71.6992,200.0
2012-11-14 12:30:00,73.47,73.47,73.47,73.47,200.0,71.7969,71.7969,71.7969,71.7969,200.0
2012-11-14 12:35:00,73.54,73.54,73.38,73.49,700.0,71.8653,71.8653,71.7089,71.8164,700.0
2012-11-14 12:40:00,73.4,73.43,73.24,73.34,8000.0,71.7285,71.7578,71.5721,71.6698,8000.0
2012-11-14 12:45:00,73.35,73.38,73.3,73.38,1800.0,71.6796,71.7089,71.6308,71.7089,1800.0
2012-11-14 12:50:00,73.3,73.4,73.3,73.32,13000.0,71.6308,71.7285,71.6308,71.6503,13000.0
2012-11-14 12:55:00,73.29,73.38,73.22,73.22,1900.0,71.621,71.7089,71.5526,71.5526,1900.0
2012-11-14 13:00:00,73.25,73.36,73.16,73.35,10600.0,71.5819,71.6894,71.4939,71.6796,10600.0
2012-11-14 13:05:00,73.35,73.35,73.18,73.25,4200.0,71.6796,71.6796,71.5135,71.5819,4200.0
2012-11-14 13:10:00,73.19,73.23,73.18,73.18,500.0,71.5233,71.5623,71.5135,71.5135,500.0
2012-11-14 13:15:00,73.14,73.25,73.14,73.15,4300.0,71.4744,71.5819,71.4744,71.4842,4300.0
2012-11-14 13:20:00,73.19,73.23,73.15,73.23,1900.0,71.5233,71.5623,71.4842,71.5623,1900.0
2012-11-14 13:25:00,73.25,73.35,73.21,73.3,9300.0,71.5819,71.6796,71.5428,71.6308,9300.0
2012-11-14 13:30:00,73.24,73.4,73.2,73.32,13800.0,71.5721,71.7285,71.533,71.6503,13800.0
2012-11-14 13:35:00,73.32,73.4,73.26,73.29,13300.0,71.6503,71.7285,71.5917,71.621,13300.0
2012-11-14 13:40:00,73.27,73.3,73.26,73.26,1800.0,71.6014,71.6308,71.5917,71.5917,1800.0
2012-11-14 13:45:00,73.33,73.33,73.16,73.25,2300.0,71.6601,71.6601,71.4939,71.5819,2300.0
2012-11-14 13:50:00,73.2,73.29,73.17,73.28,4700.0,71.533,71.621,71.5037,71.6112,4700.0
2012-11-14 13:55:00,73.27,73.37,73.2,73.27,8600.0,71.6014,71.6992,71.533,71.6014,8600.0
2012-11-14 14:00:00,73.36,73.5,73.25,73.33,6400.0,71.6894,71.8262,71.5819,71.6601,6400.0
2012-11-14 14:05:00,73.32,73.45,73.24,73.41,11400.0,71.6503,71.7773,71.5721,71.7382,11400.0
2012-11-14 14:10:00,73.44,73.49,73.36,73.46,12200.0,71.7676,71.8164,71.6894,71.7871,12200.0
2012-11-14 14:15:00,73.41,73.47,73.37,73.43,6300.0,71.7382,71.7969,71.6992,71.7578,6300.0
2012-11-14 14:20:00,73.47,73.5,73.4,73.45,9400.0,71.7969,71.8262,71.7285,71.7773,9400.0
2012-11-14 14:25:00,73.4,73.48,73.39,73.48,1100.0,71.7285,71.8067,71.7187,71.8067,1100.0
2012-11-14 14:30:00,73.37,73.49,73.36,73.48,3900.0,71.6992,71.8164,71.6894,71.8067,3900.0
2012-11-14 14:35:00,73.43,73.45,73.33,73.38,4200.0,71.7578,71.7773,71.6601,71.7089,4200.0
2012-11-14 14:40:00,73.34,73.34,73.2,73.31,3200.0,71.6698,71.6698,71.533,71.6405,3200.0
2012-11-14 14:45:00,73.27,73.34,73.17,73.2,4800.0,71.6014,71.6698,71.5037,71.533,4800.0
2012-11-14 14:50:00,73.24,73.31,73.19,73.22,4000.0,71.5721,71.6405,71.5233,71.5526,4000.0
2012-11-14 14:55:00,73.22,73.23,73.06,73.15,8600.0,71.5526,71.5623,71.3962,71.4842,8600.0
2012-11-14 15:00:00,73.16,73.24,73.08,73.15,4700.0,71.4939,71.5721,71.4158,71.4842,4700.0
2012-11-14 15:05:00,73.06,73.1,72.48,72.58,19200.0,71.3962,71.4353,70.8294,70.9272,19200.0
2012-11-14 15:10:00,72.58,72.88,72.56,72.86,6300.0,70.9272,71.2203,70.9076,71.2008,6300.0
2012-11-14 15:15:00,72.85,72.86,72.57,72.61,5500.0,71.191,71.2008,70.9174,70.9565,5500.0
2012-11-14 15:20:00,72.59,72.71,72.55,72.66,13000.0,70.9369,71.0542,70.8978,71.0053,13000.0
2012-11-14 15:25:00,72.65,72.81,72.65,72.69,14000.0,70.9956,71.1519,70.9956,71.0346,14000.0
2012-11-14 15:30:00,72.71,72.93,72.66,72.78,11700.0,71.0542,71.2692,71.0053,71.1226,11700.0
2012-11-14 15:35:00,72.79,72.88,72.65,72.73,6500.0,71.1324,71.2203,70.9956,71.0737,6500.0
2012-11-14 15:40:00,72.72,72.91,72.65,72.76,9800.0,71.064,71.2496,70.9956,71.1031,9800.0
2012-11-14 15:45:00,72.71,72.92,72.48,72.58,17200.0,71.0542,71.2594,70.8294,70.9272,17200.0
2012-11-14 15:50:00,72.53,72.59,72.18,72.24,33700.0,70.8783,70.9369,70.5363,70.5949,33700.0
2012-11-14 15:55:00,72.29,72.64,72.19,72.64,35000.0,70.6438,70.9858,70.546,70.9858,35000.0
2012-11-15 09:30:00,72.3,72.53,71.77,72.4,11800.0,70.6535,70.8783,70.1356,70.7513,11800.0
2012-11-15 09:35:00,72.17,72.48,72.15,72.4,7400.0,70.5265,70.8294,70.5069,70.7513,7400.0
2012-11-15 09:40:00,72.41,72.45,72.15,72.36,9300.0,70.761,70.8001,70.5069,70.7122,9300.0
2012-11-15 09:45:00,72.36,72.44,72.23,72.23,12200.0,70.7122,70.7903,70.5851,70.5851,12200.0
2012-11-15 09:50:00,72.22,72.23,72.01,72.16,6300.0,70.5753,70.5851,70.3701,70.5167,6300.0
2012-11-15 09:55:00,72.13,72.13,71.4,71.4,6100.0,70.4874,70.4874,69.774,69.774,6100.0
2012-11-15 10:00:00,71.4,71.67,71.26,71.4,4400.0,69.774,70.0379,69.6372,69.774,4400.0
2012-11-15 10:05:00,71.54,72.0,71.54,71.99,9400.0,69.9108,70.3604,69.9108,70.3506,9400.0
2012-11-15 10:10:00,71.91,72.07,71.7,71.93,8900.0,70.2724,70.4288,70.0672,70.292,8900.0
2012-11-15 10:15:00,71.9,72.34,71.89,72.34,9900.0,70.2626,70.6926,70.2529,70.6926,9900.0
2012-11-15 10:20:00,72.28,72.46,72.16,72.24,9800.0,70.634,70.8099,70.5167,70.5949,9800.0
2012-11-15 10:25:00,72.23,72.23,72.0,72.05,4700.0,70.5851,70.5851,70.3604,70.4092,4700.0
2012-11-15 10:30:00,72.04,72.31,72.04,72.15,6100.0,70.3994,70.6633,70.3994,70.5069,6100.0
2012-11-15 10:35:00,72.15,72.2,72.09,72.14,2100.0,70.5069,70.5558,70.4483,70.4972,2100.0
2012-11-15 10:40:00,72.08,72.16,72.08,72.16,800.0,70.4385,70.5167,70.4385,70.5167,800.0
2012-11-15 10:45:00,72.15,72.16,72.0,72.16,4300.0,70.5069,70.5167,70.3604,70.5167,4300.0
2012-11-15 10:50:00,72.19,72.19,72.13,72.13,1400.0,70.546,70.546,70.4874,70.4874,1400.0
2012-11-15 10:55:00,72.15,72.16,72.0,72.15,2600.0,70.5069,70.5167,70.3604,70.5069,2600.0
2012-11-15 11:00:00,72.1,72.3,72.04,72.3,5500.0,70.4581,70.6535,70.3994,70.6535,5500.0
2012-11-15 11:05:00,72.3,72.42,72.21,72.21,6300.0,70.6535,70.7708,70.5656,70.5656,6300.0
2012-11-15 11:10:00,72.21,72.43,72.19,72.34,10900.0,70.5656,70.7806,70.546,70.6926,10900.0
2012-11-15 11:15:00,72.33,72.33,72.2,72.24,2600.0,70.6828,70.6828,70.5558,70.5949,2600.0
2012-11-15 11:20:00,72.27,72.41,72.23,72.38,1500.0,70.6242,70.761,70.5851,70.7317,1500.0
2012-11-15 11:25:00,72.41,72.41,72.23,72.23,1900.0,70.761,70.761,70.5851,70.5851,1900.0
2012-11-15 11:30:00,72.23,72.32,72.23,72.31,2800.0,70.5851,70.6731,70.5851,70.6633,2800.0
2012-11-15 11:35:00,72.3,72.36,72.0,72.14,14100.0,70.6535,70.7122,70.3604,70.4972,14100.0
2012-11-15 11:40:00,72.03,72.09,71.85,71.86,9600.0,70.3897,70.4483,70.2138,70.2235,9600.0
2012-11-15 11:45:00,71.87,71.9,71.65,71.76,2800.0,70.2333,70.2626,70.0183,70.1258,2800.0
2012-11-15 11:50:00,71.83,71.89,71.73,71.73,2900.0,70.1942,70.2529,70.0965,70.0965,2900.0
2012-11-15 11:55:00,71.73,71.82,71.72,71.77,2400.0,70.0965,70.1845,70.0867,70.1356,2400.0
2012-11-15 12:00:00,71.88,71.96,71.83,71.93,1600.0,70.2431,70.3213,70.1942,70.292,1600.0
2012-11-15 12:05:00,71.93,72.06,71.9,71.98,2100.0,70.292,70.419,70.2626,70.3408,2100.0
2012-11-15 12:10:00,71.98,72.04,71.94,72.04,5800.0,70.3408,70.3994,70.3017,70.3994,5800.0
2012-11-15 12:15:00,72.0,72.04,71.96,72.0,1300.0,70.3604,70.3994,70.3213,70.3604,1300.0
2012-11-15 12:20:00,72.0,72.05,71.94,71.98,5500.0,70.3604,70.4092,70.3017,70.3408,5500.0
2012-11-15 12:25:00,72.04,72.05,71.94,71.98,4700.0,70.3994,70.4092,70.3017,70.3408,4700.0
2012-11-15 12:30:00,72.03,72.09,72.03,72.08,1700.0,70.3897,70.4483,70.3897,70.4385,1700.0
2012-11-15 12:35:00,72.07,72.14,72.07,72.13,2500.0,70.4288,70.4972,70.4288,70.4874,2500.0
2012-11-15 12:40:00,72.13,72.15,71.99,72.0,12700.0,70.4874,70.5069,70.3506,70.3604,12700.0
2012-11-15 12:45:00,72.05,72.06,71.98,72.06,2400.0,70.4092,70.419,70.3408,70.419,2400.0
2012-11-15 12:50:00,71.99,72.11,71.99,72.09,4000.0,70.3506,70.4679,70.3506,70.4483,4000.0
2012-11-15 12:55:00,72.08,72.08,71.87,71.94,7200.0,70.4385,70.4385,70.2333,70.3017,7200.0
2012-11-15 13:00:00,72.04,72.07,71.97,71.97,1700.0,70.3994,70.4288,70.331,70.331,1700.0
2012-11-15 13:05:00,71.97,72.19,71.93,72.0,12800.0,70.331,70.546,70.292,70.3604,12800.0
2012-11-15 13:10:00,71.99,72.12,71.99,72.0,2200.0,70.3506,70.4776,70.3506,70.3604,2200.0
2012-11-15 13:15:00,72.06,72.14,71.97,72.11,1900.0,70.419,70.4972,70.331,70.4679,1900.0
2012-11-15 13:20:00,72.15,72.18,72.15,72.17,1000.0,70.5069,70.5363,70.5069,70.5265,1000.0
2012-11-15 13:25:00,72.16,72.21,72.14,72.19,3400.0,70.5167,70.5656,70.4972,70.546,3400.0
2012-11-15 13:30:00,72.24,72.45,72.24,72.44,2900.0,70.5949,70.8001,70.5949,70.7903,2900.0
2012-11-15 13:35:00,72.4,72.71,72.4,72.65,5300.0,70.7513,71.0542,70.7513,70.9956,5300.0
2012-11-15 13:40:00,72.73,72.77,72.7,72.77,3500.0,71.0737,71.1128,71.0444,71.1128,3500.0
2012-11-15 13:45:00,72.7,72.79,72.66,72.66,6600.0,71.0444,71.1324,71.0053,71.0053,6600.0
2012-11-15 13:50:00,72.68,72.77,72.68,72.7,3000.0,71.0249,71.1128,71.0249,71.0444,3000.0
2012-11-15 13:55:00,72.72,72.72,72.67,72.72,2200.0,71.064,71.064,71.0151,71.064,2200.0
2012-11-15 14:00:00,72.71,72.75,72.63,72.72,4000.0,71.0542,71.0933,70.976,71.064,4000.0
2012-11-15 14:05:00,72.75,72.82,72.72,72.75,7100.0,71.0933,71.1617,71.064,71.0933,7100.0
2012-11-15 14:10:00,72.75,72.96,72.75,72.8,9100.0,71.0933,71.2985,71.0933,71.1421,9100.0
2012-11-15 14:15:00,72.85,73.01,72.71,73.01,42200.0,71.191,71.3474,71.0542,71.3474,42200.0
2012-11-15 14:20:00,73.05,73.24,73.0,73.24,9200.0,71.3864,71.5721,71.3376,71.5721,9200.0
2012-11-15 14:25:00,73.12,73.19,73.05,73.09,4400.0,71.4549,71.5233,71.3864,71.4255,4400.0
2012-11-15 14:30:00,73.13,73.27,73.0,73.22,4800.0,71.4646,71.6014,71.3376,71.5526,4800.0
2012-11-15 14:35:00,73.22,73.41,73.15,73.16,7300.0,71.5526,71.7382,71.4842,71.4939,7300.0
2012-11-15 14:40:00,73.26,73.26,73.16,73.25,1700.0,71.5917,71.5917,71.4939,71.5819,1700.0
2012-11-15 14:45:00,73.17,73.35,73.15,73.35,6900.0,71.5037,71.6796,71.4842,71.6796,6900.0
2012-11-15 14:50:00,73.29,73.52,73.28,73.46,3600.0,71.621,71.8457,71.6112,71.7871,3600.0
2012-11-15 14:55:00,73.45,73.6,73.44,73.52,7800.0,71.7773,71.9239,71.7676,71.8457,7800.0
2012-11-15 15:00:00,73.51,73.56,73.21,73.21,13000.0,71.836,71.8848,71.5428,71.5428,13000.0
2012-11-15 15:05:00,73.17,73.38,73.17,73.38,4200.0,71.5037,71.7089,71.5037,71.7089,4200.0
2012-11-15 15:10:00,73.36,73.45,73.31,73.39,4400.0,71.6894,71.7773,71.6405,71.7187,4400.0
2012-11-15 15:15:00,73.38,73.61,73.35,73.52,13400.0,71.7089,71.9337,71.6796,71.8457,13400.0
2012-11-15 15:20:00,73.54,73.83,73.54,73.76,18500.0,71.8653,72.1487,71.8653,72.0803,18500.0
2012-11-15 15:25:00,73.74,73.8,73.39,73.53,14300.0,72.0607,72.1194,71.7187,71.8555,14300.0
2012-11-15 15:30:00,73.53,73.85,73.47,73.74,12500.0,71.8555,72.1682,71.7969,72.0607,12500.0
2012-11-15 15:35:00,73.7,74.03,73.7,73.96,21800.0,72.0216,72.3441,72.0216,72.2757,21800.0
2012-11-15 15:40:00,74.03,74.22,73.97,74.06,17500.0,72.3441,72.5298,72.2855,72.3734,17500.0
2012-11-15 15:45:00,74.07,74.28,73.94,74.22,21200.0,72.3832,72.5884,72.2562,72.5298,21200.0
2012-11-15 15:50:00,74.22,74.66,74.13,74.52,42400.0,72.5298,72.9598,72.4419,72.823,42400.0
2012-11-15 15:55:00,74.6,74.61,74.27,74.44,46400.0,72.9012,72.9109,72.5787,72.7448,46400.0
2012-11-16 09:30:00,74.22,74.61,74.01,74.18,8100.0,72.5298,72.9109,72.3246,72.4907,8100.0
2012-11-16 09:35:00,74.19,74.34,74.16,74.33,1200.0,72.5005,72.6471,72.4712,72.6373,1200.0
2012-11-16 09:40:00,74.23,74.23,73.95,73.95,104700.0,72.5396,72.5396,72.266,72.266,104700.0
2012-11-16 09:45:00,73.95,74.15,73.91,74.02,38700.0,72.266,72.4614,72.2269,72.3344,38700.0
2012-11-16 09:50:00,74.08,74.08,74.0,74.0,11400.0,72.393,72.393,72.3148,72.3148,11400.0
2012-11-16 09:55:00,74.0,74.19,74.0,74.19,7800.0,72.3148,72.5005,72.3148,72.5005,7800.0
2012-11-16 10:00:00,74.19,74.25,74.0,74.16,13300.0,72.5005,72.5591,72.3148,72.4712,13300.0
2012-11-16 10:05:00,74.14,74.24,74.04,74.24,6400.0,72.4516,72.5493,72.3539,72.5493,6400.0
2012-11-16 10:10:00,74.25,74.28,74.02,74.22,4400.0,72.5591,72.5884,72.3344,72.5298,4400.0
2012-11-16 10:15:00,74.12,74.31,74.12,74.26,2600.0,72.4321,72.6178,72.4321,72.5689,2600.0
2012-11-16 10:20:00,74.19,74.59,74.1,74.22,11200.0,72.5005,72.8914,72.4125,72.5298,11200.0
2012-11-16 10:25:00,74.08,74.81,74.08,74.8,6600.0,72.393,73.1064,72.393,73.0966,6600.0
2012-11-16 10:30:00,74.8,75.09,74.44,74.59,17600.0,73.0966,73.38,72.7448,72.8914,17600.0
2012-11-16 10:35:00,74.58,74.65,74.42,74.65,12900.0,72.8816,72.95,72.7252,72.95,12900.0
2012-11-16 10:40:00,74.66,74.69,74.4,74.4,7100.0,72.9598,72.9891,72.7057,72.7057,7100.0
2012-11-16 10:45:00,74.4,74.49,74.34,74.34,2300.0,72.7057,72.7937,72.6471,72.6471,2300.0
2012-11-16 10:50:00,74.36,74.55,74.27,74.48,7600.0,72.6666,72.8523,72.5787,72.7839,7600.0
2012-11-16 10:55:00,74.5,74.83,74.44,74.81,21600.0,72.8034,73.1259,72.7448,73.1064,21600.0
2012-11-16 11:00:00,74.81,74.83,74.5,74.83,3300.0,73.1064,73.1259,72.8034,73.1259,3300.0
2012-11-16 11:05:00,74.75,74.87,74.4,74.55,5000.0,73.0477,73.165,72.7057,72.8523,5000.0
2012-11-16 11:10:00,74.53,74.53,74.43,74.52,4900.0,72.8327,72.8327,72.735,72.823,4900.0
2012-11-16 11:15:00,74.53,74.61,74.49,74.58,4600.0,72.8327,72.9109,72.7937,72.8816,4600.0
2012-11-16 11:20:00,74.53,74.56,74.4,74.5,2800.0,72.8327,72.8621,72.7057,72.8034,2800.0
2012-11-16 11:25:00,74.48,74.5,73.79,73.81,18900.0,72.7839,72.8034,72.1096,72.1291,18900.0
2012-11-16 11:30:00,73.82,73.94,73.49,73.49,12200.0,72.1389,72.2562,71.8164,71.8164,12200.0
2012-11-16 11:35:00,73.51,73.93,73.49,73.78,26200.0,71.836,72.2464,71.8164,72.0998,26200.0
2012-11-16 11:40:00,73.76,74.18,73.68,74.17,8400.0,72.0803,72.4907,72.0021,72.4809,8400.0
2012-11-16 11:45:00,73.99,74.32,73.96,74.31,11500.0,72.305,72.6275,72.2757,72.6178,11500.0
2012-11-16 11:50:00,74.19,74.4,74.18,74.18,2800.0,72.5005,72.7057,72.4907,72.4907,2800.0
2012-11-16 11:55:00,74.18,74.51,74.18,74.51,3800.0,72.4907,72.8132,72.4907,72.8132,3800.0
2012-11-16 12:00:00,74.51,74.73,74.42,74.59,4500.0,72.8132,73.0282,72.7252,72.8914,4500.0
2012-11-16 12:05:00,74.58,74.59,74.08,74.23,16100.0,72.8816,72.8914,72.393,72.5396,16100.0
2012-11-16 12:10:00,74.15,74.76,74.14,74.72,15700.0,72.4614,73.0575,72.4516,73.0184,15700.0
2012-11-16 12:15:00,74.77,74.82,74.65,74.79,4100.0,73.0673,73.1161,72.95,73.0868,4100.0
2012-11-16 12:20:00,74.69,74.83,74.68,74.81,1300.0,72.9891,73.1259,72.9793,73.1064,1300.0
2012-11-16 12:25:00,74.73,74.86,74.73,74.86,1500.0,73.0282,73.1552,73.0282,73.1552,1500.0
2012-11-16 12:30:00,74.89,75.04,74.83,75.04,4100.0,73.1845,73.3311,73.1259,73.3311,4100.0
2012-11-16 12:35:00,75.13,75.27,74.98,75.25,21200.0,73.4191,73.5559,73.2725,73.5363,21200.0
2012-11-16 12:40:00,75.15,75.29,75.12,75.24,15800.0,73.4386,73.5754,73.4093,73.5266,15800.0
2012-11-16 12:45:00,75.26,75.27,75.11,75.11,1700.0,73.5461,73.5559,73.3995,73.3995,1700.0
2012-11-16 12:50:00,75.1,75.35,75.1,75.25,10600.0,73.3898,73.6341,73.3898,73.5363,10600.0
2012-11-16 12:55:00,75.25,75.32,75.02,75.2,8700.0,73.5363,73.6048,73.3116,73.4875,8700.0
2012-11-16 13:00:00,75.2,75.2,75.04,75.04,2200.0,73.4875,73.4875,73.3311,73.3311,2200.0
2012-11-16 13:05:00,75.0,75.24,75.0,75.17,2200.0,73.292,73.5266,73.292,73.4582,2200.0
2012-11-16 13:10:00,75.08,75.08,74.95,74.99,3100.0,73.3702,73.3702,73.2432,73.2823,3100.0
2012-11-16 13:15:00,75.0,75.04,74.93,74.98,5200.0,73.292,73.3311,73.2236,73.2725,5200.0
2012-11-16 13:20:00,74.9,75.04,74.88,75.04,4800.0,73.1943,73.3311,73.1748,73.3311,4800.0
2012-11-16 13:25:00,74.94,75.04,74.94,75.04,700.0,73.2334,73.3311,73.2334,73.3311,700.0
2012-11-16 13:30:00,75.04,75.04,74.8,74.84,2200.0,73.3311,73.3311,73.0966,73.1357,2200.0
2012-11-16 13:35:00,74.76,75.13,74.72,74.98,12300.0,73.0575,73.4191,73.0184,73.2725,12300.0
2012-11-16 13:40:00,75.0,75.01,74.8,74.9,3300.0,73.292,73.3018,73.0966,73.1943,3300.0
2012-11-16 13:45:00,74.81,75.18,74.77,74.97,8600.0,73.1064,73.4679,73.0673,73.2627,8600.0
2012-11-16 13:50:00,75.02,75.02,74.94,74.95,2100.0,73.3116,73.3116,73.2334,73.2432,2100.0
2012-11-16 13:55:00,74.94,75.02,74.94,74.97,2600.0,73.2334,73.3116,73.2334,73.2627,2600.0
2012-11-16 14:00:00,75.03,75.04,74.86,74.91,2200.0,73.3214,73.3311,73.1552,73.2041,2200.0
2012-11-16 14:05:00,74.9,75.04,74.89,74.98,4500.0,73.1943,73.3311,73.1845,73.2725,4500.0
2012-11-16 14:10:00,74.97,74.97,74.74,74.79,5600.0,73.2627,73.2627,73.038,73.0868,5600.0
2012-11-16 14:15:00,74.84,74.99,74.84,74.98,2300.0,73.1357,73.2823,73.1357,73.2725,2300.0
2012-11-16 14:20:00,74.98,75.0,74.62,74.67,5900.0,73.2725,73.292,72.9207,72.9696,5900.0
2012-11-16 14:25:00,74.61,74.71,74.54,74.71,4000.0,72.9109,73.0086,72.8425,73.0086,4000.0
2012-11-16 14:30:00,74.71,74.79,74.54,74.54,3300.0,73.0086,73.0868,72.8425,72.8425,3300.0
2012-11-16 14:35:00,74.48,74.78,74.48,74.67,3100.0,72.7839,73.0771,72.7839,72.9696,3100.0
2012-11-16 14:40:00,74.75,74.97,74.73,74.97,2100.0,73.0477,73.2627,73.0282,73.2627,2100.0
2012-11-16 14:45:00,74.97,75.0,74.77,74.96,4200.0,73.2627,73.292,73.0673,73.253,4200.0
2012-11-16 14:50:00,74.97,75.04,74.86,74.95,3000.0,73.2627,73.3311,73.1552,73.2432,3000.0
2012-11-16 14:55:00,74.96,75.27,74.79,75.27,16300.0,73.253,73.5559,73.0868,73.5559,16300.0
2012-11-16 15:00:00,75.28,75.29,75.15,75.16,6900.0,73.5657,73.5754,73.4386,73.4484,6900.0
2012-11-16 15:05:00,75.19,75.33,75.19,75.28,10800.0,73.4777,73.6145,73.4777,73.5657,10800.0
2012-11-16 15:10:00,75.28,75.42,75.17,75.31,21500.0,73.5657,73.7025,73.4582,73.595,21500.0
2012-11-16 15:15:00,75.34,75.35,75.15,75.24,3400.0,73.6243,73.6341,73.4386,73.5266,3400.0
2012-11-16 15:20:00,75.18,75.45,75.18,75.45,12900.0,73.4679,73.7318,73.4679,73.7318,12900.0
2012-11-16 15:25:00,75.48,75.62,75.25,75.55,17700.0,73.7611,73.8979,73.5363,73.8295,17700.0
2012-11-16 15:30:00,75.43,75.48,75.24,75.3,5900.0,73.7122,73.7611,73.5266,73.5852,5900.0
2012-11-16 15:35:00,75.32,75.46,75.22,75.4,17100.0,73.6048,73.7416,73.507,73.6829,17100.0
2012-11-16 15:40:00,75.33,75.4,75.18,75.22,28500.0,73.6145,73.6829,73.4679,73.507,28500.0
2012-11-16 15:45:00,75.22,75.25,75.18,75.21,48000.0,73.507,73.5363,73.4679,73.4973,48000.0
2012-11-16 15:50:00,75.24,75.66,75.18,75.41,45700.0,73.5266,73.937,73.4679,73.6927,45700.0
2012-11-16 15:55:00,75.41,75.5,75.34,75.42,11400.0,73.6927,73.7807,73.6243,73.7025,11400.0
2012-11-19 09:30:00,76.09,76.3,75.26,75.7,19600.0,74.3572,74.5624,73.5461,73.9761,19600.0
2012-11-19 09:35:00,75.71,76.43,75.71,76.16,13100.0,73.9859,74.6895,73.9859,74.4256,13100.0
2012-11-19 09:40:00,76.3,76.38,75.93,76.0,7800.0,74.5624,74.6406,74.2009,74.2693,7800.0
2012-11-19 09:45:00,76.01,76.14,75.95,76.07,3500.0,74.279,74.4061,74.2204,74.3377,3500.0
2012-11-19 09:50:00,76.07,76.16,76.06,76.16,300.0,74.3377,74.4256,74.3279,74.4256,300.0
2012-11-19 09:55:00,76.07,76.15,75.73,75.83,3700.0,74.3377,74.4159,74.0054,74.1031,3700.0
2012-11-19 10:00:00,75.6,75.78,75.46,75.76,6200.0,73.8784,74.0543,73.7416,74.0347,6200.0
2012-11-19 10:05:00,75.69,75.7,75.36,75.36,2500.0,73.9663,73.9761,73.6438,73.6438,2500.0
2012-11-19 10:10:00,75.22,75.22,75.07,75.11,3300.0,73.507,73.507,73.3604,73.3995,3300.0
2012-11-19 10:15:00,75.08,75.35,75.05,75.2,6600.0,73.3702,73.6341,73.3409,73.4875,6600.0
2012-11-19 10:20:00,75.21,75.32,75.18,75.19,5100.0,73.4973,73.6048,73.4679,73.4777,5100.0
2012-11-19 10:25:00,75.19,75.3,75.14,75.24,3100.0,73.4777,73.5852,73.4289,73.5266,3100.0
2012-11-19 10:30:00,75.24,75.31,75.17,75.26,4900.0,73.5266,73.595,73.4582,73.5461,4900.0
2012-11-19 10:35:00,75.22,75.28,75.16,75.23,7100.0,73.507,73.5657,73.4484,73.5168,7100.0
2012-11-19 10:40:00,75.19,75.44,75.19,75.44,4600.0,73.4777,73.722,73.4777,73.722,4600.0
2012-11-19 10:45:00,75.5,75.67,75.38,75.38,1500.0,73.7807,73.9468,73.6634,73.6634,1500.0
2012-11-19 10:50:00,75.36,75.57,75.23,75.42,6200.0,73.6438,73.8491,73.5168,73.7025,6200.0
2012-11-19 10:55:00,75.42,75.42,75.06,75.29,45400.0,73.7025,73.7025,73.3507,73.5754,45400.0
2012-11-19 11:00:00,75.32,75.37,75.17,75.29,2300.0,73.6048,73.6536,73.4582,73.5754,2300.0
2012-11-19 11:05:00,75.29,75.37,75.29,75.37,900.0,73.5754,73.6536,73.5754,73.6536,900.0
2012-11-19 11:10:00,75.32,75.32,75.23,75.29,2400.0,73.6048,73.6048,73.5168,73.5754,2400.0
2012-11-19 11:15:00,75.28,75.29,75.16,75.21,2300.0,73.5657,73.5754,73.4484,73.4973,2300.0
2012-11-19 11:20:00,75.19,75.31,75.18,75.25,3800.0,73.4777,73.595,73.4679,73.5363,3800.0
2012-11-19 11:25:00,75.18,75.44,75.18,75.31,5000.0,73.4679,73.722,73.4679,73.595,5000.0
2012-11-19 11:30:00,75.3,75.41,75.25,75.31,8000.0,73.5852,73.6927,73.5363,73.595,8000.0
2012-11-19 11:35:00,75.36,75.42,75.26,75.28,7300.0,73.6438,73.7025,73.5461,73.5657,7300.0
2012-11-19 11:40:00,75.28,75.28,75.28,75.28,0.0,73.5657,73.5657,73.5657,73.5657,0.0
2012-11-19 11:45:00,75.33,75.35,75.28,75.28,2200.0,73.6145,73.6341,73.5657,73.5657,2200.0
2012-11-19 11:50:00,75.33,75.37,75.33,75.34,700.0,73.6145,73.6536,73.6145,73.6243,700.0
2012-11-19 11:55:00,75.3,75.31,75.25,75.28,3200.0,73.5852,73.595,73.5363,73.5657,3200.0
2012-11-19 12:00:00,75.26,75.46,75.26,75.39,1900.0,73.5461,73.7416,73.5461,73.6732,1900.0
2012-11-19 12:05:00,75.34,75.4,75.34,75.4,400.0,73.6243,73.6829,73.6243,73.6829,400.0
2012-11-19 12:10:00,75.44,75.44,75.36,75.36,600.0,73.722,73.722,73.6438,73.6438,600.0
2012-11-19 12:15:00,75.31,75.37,75.3,75.37,600.0,73.595,73.6536,73.5852,73.6536,600.0
2012-11-19 12:20:00,75.31,75.4,75.19,75.25,7500.0,73.595,73.6829,73.4777,73.5363,7500.0
2012-11-19 12:25:00,75.25,75.26,75.25,75.25,1900.0,73.5363,73.5461,73.5363,73.5363,1900.0
2012-11-19 12:30:00,75.28,75.33,75.25,75.25,1300.0,73.5657,73.6145,73.5363,73.5363,1300.0
2012-11-19 12:35:00,75.25,75.32,75.19,75.25,1800.0,73.5363,73.6048,73.4777,73.5363,1800.0
2012-11-19 12:40:00,75.23,75.3,75.21,75.22,14100.0,73.5168,73.5852,73.4973,73.507,14100.0
2012-11-19 12:45:00,75.21,75.22,75.2,75.2,1300.0,73.4973,73.507,73.4875,73.4875,1300.0
2012-11-19 12:50:00,75.2,75.26,75.19,75.23,3900.0,73.4875,73.5461,73.4777,73.5168,3900.0
2012-11-19 12:55:00,75.19,75.26,75.17,75.26,1400.0,73.4777,73.5461,73.4582,73.5461,1400.0
2012-11-19 13:00:00,75.18,75.28,75.18,75.28,2500.0,73.4679,73.5657,73.4679,73.5657,2500.0
2012-11-19 13:05:00,75.26,75.28,75.24,75.24,3000.0,73.5461,73.5657,73.5266,73.5266,3000.0
2012-11-19 13:10:00,75.21,75.25,75.21,75.22,400.0,73.4973,73.5363,73.4973,73.507,400.0
2012-11-19 13:15:00,75.21,75.24,75.2,75.22,4700.0,73.4973,73.5266,73.4875,73.507,4700.0
2012-11-19 13:20:00,75.22,75.3,75.16,75.23,3300.0,73.507,73.5852,73.4484,73.5168,3300.0
2012-11-19 13:25:00,75.17,75.29,75.17,75.27,2300.0,73.4582,73.5754,73.4582,73.5559,2300.0
2012-11-19 13:30:00,75.31,75.38,75.27,75.38,2000.0,73.595,73.6634,73.5559,73.6634,2000.0
2012-11-19 13:35:00,75.39,75.39,75.31,75.36,2900.0,73.6732,73.6732,73.595,73.6438,2900.0
2012-11-19 13:40:00,75.34,75.42,75.33,75.42,3000.0,73.6243,73.7025,73.6145,73.7025,3000.0
2012-11-19 13:45:00,75.36,75.37,75.36,75.37,1500.0,73.6438,73.6536,73.6438,73.6536,1500.0
2012-11-19 13:50:00,75.38,75.47,75.33,75.47,3700.0,73.6634,73.7513,73.6145,73.7513,3700.0
2012-11-19 13:55:00,75.48,75.58,75.37,75.4,4200.0,73.7611,73.8588,73.6536,73.6829,4200.0
2012-11-19 14:00:00,75.41,75.65,75.41,75.52,2300.0,73.6927,73.9272,73.6927,73.8002,2300.0
2012-11-19 14:05:00,75.5,75.72,75.45,75.56,2600.0,73.7807,73.9956,73.7318,73.8393,2600.0
2012-11-19 14:10:00,75.56,75.62,75.56,75.62,3700.0,73.8393,73.8979,73.8393,73.8979,3700.0
2012-11-19 14:15:00,75.68,75.68,75.54,75.55,2000.0,73.9566,73.9566,73.8197,73.8295,2000.0
2012-11-19 14:20:00,75.5,75.59,75.41,75.55,3000.0,73.7807,73.8686,73.6927,73.8295,3000.0
2012-11-19 14:25:00,75.57,75.59,75.41,75.41,3200.0,73.8491,73.8686,73.6927,73.6927,3200.0
2012-11-19 14:30:00,75.49,75.64,75.45,75.53,1600.0,73.7709,73.9175,73.7318,73.81,1600.0
2012-11-19 14:35:00,75.49,75.51,75.41,75.44,1500.0,73.7709,73.7904,73.6927,73.722,1500.0
2012-11-19 14:40:00,75.43,75.48,75.38,75.46,2900.0,73.7122,73.7611,73.6634,73.7416,2900.0
2012-11-19 14:45:00,75.45,75.48,75.33,75.34,6600.0,73.7318,73.7611,73.6145,73.6243,6600.0
2012-11-19 14:50:00,75.39,75.39,75.3,75.36,4100.0,73.6732,73.6732,73.5852,73.6438,4100.0
2012-11-19 14:55:00,75.35,75.48,75.33,75.42,7400.0,73.6341,73.7611,73.6145,73.7025,7400.0
2012-11-19 15:00:00,75.41,75.44,75.32,75.37,2900.0,73.6927,73.722,73.6048,73.6536,2900.0
2012-11-19 15:05:00,75.37,75.41,75.32,75.32,2000.0,73.6536,73.6927,73.6048,73.6048,2000.0
2012-11-19 15:10:00,75.3,75.41,75.3,75.39,4800.0,73.5852,73.6927,73.5852,73.6732,4800.0
2012-11-19 15:15:00,75.38,75.39,75.31,75.31,2800.0,73.6634,73.6732,73.595,73.595,2800.0
2012-11-19 15:20:00,75.31,75.38,75.31,75.35,2800.0,73.595,73.6634,73.595,73.6341,2800.0
2012-11-19 15:25:00,75.31,75.35,75.29,75.34,14200.0,73.595,73.6341,73.5754,73.6243,14200.0
2012-11-19 15:30:00,75.34,75.39,75.19,75.36,24500.0,73.6243,73.6732,73.4777,73.6438,24500.0
2012-11-19 15:35:00,75.34,75.39,75.17,75.21,8400.0,73.6243,73.6732,73.4582,73.4973,8400.0
2012-11-19 15:40:00,75.18,75.18,75.07,75.1,8600.0,73.4679,73.4679,73.3604,73.3898,8600.0
2012-11-19 15:45:00,75.08,75.13,74.95,74.95,8400.0,73.3702,73.4191,73.2432,73.2432,8400.0
2012-11-19 15:50:00,75.0,75.05,74.95,75.01,22400.0,73.292,73.3409,73.2432,73.3018,22400.0
2012-11-19 15:55:00,74.98,75.01,74.81,74.88,34100.0,73.2725,73.3018,73.1064,73.1748,34100.0
2012-11-20 09:30:00,75.95,75.95,75.21,75.53,18500.0,74.2204,74.2204,73.4973,73.81,18500.0
2012-11-20 09:35:00,75.51,75.75,75.51,75.68,7300.0,73.7904,74.025,73.7904,73.9566,7300.0
2012-11-20 09:40:00,75.67,75.7,75.52,75.62,5900.0,73.9468,73.9761,73.8002,73.8979,5900.0
2012-11-20 09:45:00,75.58,75.82,75.56,75.56,14300.0,73.8588,74.0934,73.8393,73.8393,14300.0
2012-11-20 09:50:00,75.6,75.69,75.41,75.56,12400.0,73.8784,73.9663,73.6927,73.8393,12400.0
2012-11-20 09:55:00,75.54,75.64,75.47,75.47,2100.0,73.8197,73.9175,73.7513,73.7513,2100.0
2012-11-20 10:00:00,75.47,75.66,75.43,75.43,6100.0,73.7513,73.937,73.7122,73.7122,6100.0
2012-11-20 10:05:00,75.57,75.65,75.49,75.49,2500.0,73.8491,73.9272,73.7709,73.7709,2500.0
2012-11-20 10:10:00,75.54,75.68,75.49,75.6,2200.0,73.8197,73.9566,73.7709,73.8784,2200.0
2012-11-20 10:15:00,75.67,75.67,75.66,75.66,1200.0,73.9468,73.9468,73.937,73.937,1200.0
2012-11-20 10:20:00,75.64,75.8,75.64,75.77,2300.0,73.9175,74.0738,73.9175,74.0445,2300.0
2012-11-20 10:25:00,75.73,75.73,75.52,75.55,14300.0,74.0054,74.0054,73.8002,73.8295,14300.0
2012-11-20 10:30:00,75.55,75.55,75.51,75.54,1300.0,73.8295,73.8295,73.7904,73.8197,1300.0
2012-11-20 10:35:00,75.54,75.63,75.5,75.59,1700.0,73.8197,73.9077,73.7807,73.8686,1700.0
2012-11-20 10:40:00,75.54,75.54,75.49,75.49,200.0,73.8197,73.8197,73.7709,73.7709,200.0
2012-11-20 10:45:00,75.53,75.57,75.5,75.55,800.0,73.81,73.8491,73.7807,73.8295,800.0
2012-11-20 10:50:00,75.51,75.51,75.4,75.4,1400.0,73.7904,73.7904,73.6829,73.6829,1400.0
2012-11-20 10:55:00,75.41,75.42,75.11,75.23,3000.0,73.6927,73.7025,73.3995,73.5168,3000.0
2012-11-20 11:00:00,75.11,75.11,74.92,74.94,6500.0,73.3995,73.3995,73.2139,73.2334,6500.0
2012-11-20 11:05:00,74.99,75.09,74.93,74.97,4500.0,73.2823,73.38,73.2236,73.2627,4500.0
2012-11-20 11:10:00,75.0,75.46,75.0,75.46,6200.0,73.292,73.7416,73.292,73.7416,6200.0
2012-11-20 11:15:00,75.45,75.48,75.13,75.18,6000.0,73.7318,73.7611,73.4191,73.4679,6000.0
2012-11-20 11:20:00,75.09,75.35,75.09,75.22,11900.0,73.38,73.6341,73.38,73.507,11900.0
2012-11-20 11:25:00,75.25,75.28,75.07,75.14,8600.0,73.5363,73.5657,73.3604,73.4289,8600.0
2012-11-20 11:30:00,75.18,75.26,75.18,75.21,1300.0,73.4679,73.5461,73.4679,73.4973,1300.0
2012-11-20 11:35:00,75.22,75.29,75.13,75.27,7500.0,73.507,73.5754,73.4191,73.5559,7500.0
2012-11-20 11:40:00,75.33,75.38,75.23,75.38,6400.0,73.6145,73.6634,73.5168,73.6634,6400.0
2012-11-20 11:45:00,75.35,75.36,75.3,75.34,1900.0,73.6341,73.6438,73.5852,73.6243,1900.0
2012-11-20 11:50:00,75.34,75.37,75.17,75.37,3300.0,73.6243,73.6536,73.4582,73.6536,3300.0
2012-11-20 11:55:00,75.37,75.38,75.32,75.35,900.0,73.6536,73.6634,73.6048,73.6341,900.0
2012-11-20 12:00:00,75.37,75.38,75.37,75.38,1500.0,73.6536,73.6634,73.6536,73.6634,1500.0
2012-11-20 12:05:00,75.33,75.33,75.26,75.27,2300.0,73.6145,73.6145,73.5461,73.5559,2300.0
2012-11-20 12:10:00,75.2,75.23,75.18,75.22,1300.0,73.4875,73.5168,73.4679,73.507,1300.0
2012-11-20 12:15:00,75.24,75.24,75.06,75.11,1700.0,73.5266,73.5266,73.3507,73.3995,1700.0
2012-11-20 12:20:00,75.0,75.01,75.0,75.01,1000.0,73.292,73.3018,73.292,73.3018,1000.0
2012-11-20 12:25:00,74.99,75.07,74.99,75.02,600.0,73.2823,73.3604,73.2823,73.3116,600.0
2012-11-20 12:30:00,75.06,75.12,75.06,75.07,1100.0,73.3507,73.4093,73.3507,73.3604,1100.0
2012-11-20 12:35:00,75.02,75.08,74.96,75.03,1100.0,73.3116,73.3702,73.253,73.3214,1100.0
2012-11-20 12:40:00,75.01,75.15,75.0,75.07,27600.0,73.3018,73.4386,73.292,73.3604,27600.0
2012-11-20 12:45:00,75.08,75.08,75.08,75.08,100.0,73.3702,73.3702,73.3702,73.3702,100.0
2012-11-20 12:50:00,75.08,75.13,75.08,75.08,700.0,73.3702,73.4191,73.3702,73.3702,700.0
2012-11-20 12:55:00,75.17,75.27,75.17,75.21,5200.0,73.4582,73.5559,73.4582,73.4973,5200.0
2012-11-20 13:00:00,75.14,75.17,74.96,74.98,1600.0,73.4289,73.4582,73.253,73.2725,1600.0
2012-11-20 13:05:00,74.92,75.19,74.9,75.1,19000.0,73.2139,73.4777,73.1943,73.3898,19000.0
2012-11-20 13:10:00,75.0,75.09,75.0,75.0,4800.0,73.292,73.38,73.292,73.292,4800.0
2012-11-20 13:15:00,75.0,75.0,75.0,75.0,0.0,73.292,73.292,73.292,73.292,0.0
2012-11-20 13:20:00,75.04,75.18,75.04,75.16,900.0,73.3311,73.4679,73.3311,73.4484,900.0
2012-11-20 13:25:00,74.95,74.95,74.9,74.93,500.0,73.2432,73.2432,73.1943,73.2236,500.0
2012-11-20 13:30:00,74.92,74.95,74.87,74.93,2500.0,73.2139,73.2432,73.165,73.2236,2500.0
2012-11-20 13:35:00,74.93,74.97,74.93,74.97,500.0,73.2236,73.2627,73.2236,73.2627,500.0
2012-11-20 13:40:00,74.98,75.07,74.98,75.07,200.0,73.2725,73.3604,73.2725,73.3604,200.0
2012-11-20 13:45:00,75.03,75.03,75.02,75.03,600.0,73.3214,73.3214,73.3116,73.3214,600.0
2012-11-20 13:50:00,75.07,75.18,75.06,75.18,2000.0,73.3604,73.4679,73.3507,73.4679,2000.0
2012-11-20 13:55:00,75.21,75.24,75.14,75.18,3000.0,73.4973,73.5266,73.4289,73.4679,3000.0
2012-11-20 14:00:00,75.14,75.32,75.11,75.32,1300.0,73.4289,73.6048,73.3995,73.6048,1300.0
2012-11-20 14:05:00,75.25,75.32,75.25,75.32,200.0,73.5363,73.6048,73.5363,73.6048,200.0
2012-11-20 14:10:00,75.36,75.47,75.36,75.45,1500.0,73.6438,73.7513,73.6438,73.7318,1500.0
2012-11-20 14:15:00,75.46,75.56,75.46,75.52,2200.0,73.7416,73.8393,73.7416,73.8002,2200.0
2012-11-20 14:20:00,75.5,75.5,75.38,75.41,900.0,73.7807,73.7807,73.6634,73.6927,900.0
2012-11-20 14:25:00,75.55,75.58,75.49,75.49,3000.0,73.8295,73.8588,73.7709,73.7709,3000.0
2012-11-20 14:30:00,75.48,75.55,75.45,75.45,4200.0,73.7611,73.8295,73.7318,73.7318,4200.0
2012-11-20 14:35:00,75.45,75.52,75.35,75.45,3400.0,73.7318,73.8002,73.6341,73.7318,3400.0
2012-11-20 14:40:00,75.47,75.47,75.37,75.41,3300.0,73.7513,73.7513,73.6536,73.6927,3300.0
2012-11-20 14:45:00,75.48,75.54,75.46,75.52,7300.0,73.7611,73.8197,73.7416,73.8002,7300.0
2012-11-20 14:50:00,75.51,75.6,75.5,75.58,2400.0,73.7904,73.8784,73.7807,73.8588,2400.0
2012-11-20 14:55:00,75.59,75.65,75.55,75.57,2000.0,73.8686,73.9272,73.8295,73.8491,2000.0
2012-11-20 15:00:00,75.57,75.64,75.55,75.64,4300.0,73.8491,73.9175,73.8295,73.9175,4300.0
2012-11-20 15:05:00,75.63,75.73,75.62,75.63,5800.0,73.9077,74.0054,73.8979,73.9077,5800.0
2012-11-20 15:10:00,75.65,75.76,75.59,75.76,2600.0,73.9272,74.0347,73.8686,74.0347,2600.0
2012-11-20 15:15:00,75.71,75.77,75.67,75.72,7000.0,73.9859,74.0445,73.9468,73.9956,7000.0
2012-11-20 15:20:00,75.7,75.7,75.45,75.45,2400.0,73.9761,73.9761,73.7318,73.7318,2400.0
2012-11-20 15:25:00,75.5,75.52,75.43,75.5,2300.0,73.7807,73.8002,73.7122,73.7807,2300.0
2012-11-20 15:30:00,75.48,75.66,75.48,75.61,2300.0,73.7611,73.937,73.7611,73.8881,2300.0
2012-11-20 15:35:00,75.62,75.67,75.29,75.31,8100.0,73.8979,73.9468,73.5754,73.595,8100.0
2012-11-20 15:40:00,75.28,75.41,75.15,75.2,5900.0,73.5657,73.6927,73.4386,73.4875,5900.0
2012-11-20 15:45:00,75.19,75.39,75.19,75.29,7200.0,73.4777,73.6732,73.4777,73.5754,7200.0
2012-11-20 15:50:00,75.28,75.35,75.2,75.3,9200.0,73.5657,73.6341,73.4875,73.5852,9200.0
2012-11-20 15:55:00,75.29,75.32,75.18,75.18,16300.0,73.5754,73.6048,73.4679,73.4679,16300.0
2012-11-21 09:30:00,75.92,75.92,75.28,75.55,6400.0,74.1911,74.1911,73.5657,73.8295,6400.0
2012-11-21 09:35:00,75.57,76.05,75.53,75.67,7100.0,73.8491,74.3181,73.81,73.9468,7100.0
2012-11-21 09:40:00,75.75,76.25,75.67,76.11,12300.0,74.025,74.5136,73.9468,74.3768,12300.0
2012-11-21 09:45:00,75.91,76.0,75.66,75.7,22400.0,74.1813,74.2693,73.937,73.9761,22400.0
2012-11-21 09:50:00,75.77,75.79,75.5,75.5,5700.0,74.0445,74.0641,73.7807,73.7807,5700.0
2012-11-21 09:55:00,75.49,75.59,75.36,75.36,500.0,73.7709,73.8686,73.6438,73.6438,500.0
2012-11-21 10:00:00,75.34,75.34,75.16,75.16,1300.0,73.6243,73.6243,73.4484,73.4484,1300.0
2012-11-21 10:05:00,75.16,75.25,75.16,75.23,1200.0,73.4484,73.5363,73.4484,73.5168,1200.0
2012-11-21 10:10:00,75.24,75.24,75.08,75.08,1200.0,73.5266,73.5266,73.3702,73.3702,1200.0
2012-11-21 10:15:00,75.14,75.29,75.08,75.16,16000.0,73.4289,73.5754,73.3702,73.4484,16000.0
2012-11-21 10:20:00,75.2,75.37,75.16,75.29,3800.0,73.4875,73.6536,73.4484,73.5754,3800.0
2012-11-21 10:25:00,75.22,75.22,74.96,75.06,9300.0,73.507,73.507,73.253,73.3507,9300.0
2012-11-21 10:30:00,75.01,75.13,74.94,75.08,10900.0,73.3018,73.4191,73.2334,73.3702,10900.0
2012-11-21 10:35:00,75.13,75.23,75.13,75.23,700.0,73.4191,73.5168,73.4191,73.5168,700.0
2012-11-21 10:40:00,75.13,75.13,75.04,75.09,400.0,73.4191,73.4191,73.3311,73.38,400.0
2012-11-21 10:45:00,75.13,75.19,75.01,75.03,1100.0,73.4191,73.4777,73.3018,73.3214,1100.0
2012-11-21 10:50:00,74.94,75.09,74.94,75.07,800.0,73.2334,73.38,73.2334,73.3604,800.0
2012-11-21 10:55:00,75.09,75.21,75.07,75.2,2300.0,73.38,73.4973,73.3604,73.4875,2300.0
2012-11-21 11:00:00,75.2,75.2,75.17,75.17,200.0,73.4875,73.4875,73.4582,73.4582,200.0
2012-11-21 11:05:00,75.21,75.38,75.17,75.31,2400.0,73.4973,73.6634,73.4582,73.595,2400.0
2012-11-21 11:10:00,75.26,75.38,75.26,75.38,1600.0,73.5461,73.6634,73.5461,73.6634,1600.0
2012-11-21 11:15:00,75.38,75.38,75.28,75.28,5000.0,73.6634,73.6634,73.5657,73.5657,5000.0
2012-11-21 11:20:00,75.28,75.28,75.28,75.28,0.0,73.5657,73.5657,73.5657,73.5657,0.0
2012-11-21 11:25:00,75.38,75.43,75.3,75.42,3400.0,73.6634,73.7122,73.5852,73.7025,3400.0
2012-11-21 11:30:00,75.4,75.4,75.36,75.36,600.0,73.6829,73.6829,73.6438,73.6438,600.0
2012-11-21 11:35:00,75.36,75.36,75.29,75.29,400.0,73.6438,73.6438,73.5754,73.5754,400.0
2012-11-21 11:40:00,75.35,75.36,75.35,75.36,300.0,73.6341,73.6438,73.6341,73.6438,300.0
2012-11-21 11:45:00,75.39,75.42,75.29,75.29,3200.0,73.6732,73.7025,73.5754,73.5754,3200.0
2012-11-21 11:50:00,75.32,75.42,75.22,75.42,11000.0,73.6048,73.7025,73.507,73.7025,11000.0
2012-11-21 11:55:00,75.33,75.41,75.31,75.41,2400.0,73.6145,73.6927,73.595,73.6927,2400.0
2012-11-21 12:00:00,75.42,75.44,75.41,75.41,1400.0,73.7025,73.722,73.6927,73.6927,1400.0
2012-11-21 12:05:00,75.41,75.44,75.38,75.39,2600.0,73.6927,73.722,73.6634,73.6732,2600.0
2012-11-21 12:10:00,75.37,75.37,75.37,75.37,600.0,73.6536,73.6536,73.6536,73.6536,600.0
2012-11-21 12:15:00,75.34,75.34,75.33,75.33,300.0,73.6243,73.6243,73.6145,73.6145,300.0
2012-11-21 12:20:00,75.33,75.34,75.32,75.33,500.0,73.6145,73.6243,73.6048,73.6145,500.0
2012-11-21 12:25:00,75.4,75.41,75.32,75.32,2300.0,73.6829,73.6927,73.6048,73.6048,2300.0
2012-11-21 12:30:00,75.42,75.44,75.4,75.4,1100.0,73.7025,73.722,73.6829,73.6829,1100.0
2012-11-21 12:35:00,75.39,75.41,75.25,75.25,3300.0,73.6732,73.6927,73.5363,73.5363,3300.0
2012-11-21 12:40:00,75.28,75.28,75.14,75.14,500.0,73.5657,73.5657,73.4289,73.4289,500.0
2012-11-21 12:45:00,75.27,75.31,75.22,75.22,1400.0,73.5559,73.595,73.507,73.507,1400.0
2012-11-21 12:50:00,75.16,75.2,75.16,75.16,300.0,73.4484,73.4875,73.4484,73.4484,300.0
2012-11-21 12:55:00,75.09,75.21,75.09,75.18,800.0,73.38,73.4973,73.38,73.4679,800.0
2012-11-21 13:00:00,75.21,75.29,75.05,75.21,7000.0,73.4973,73.5754,73.3409,73.4973,7000.0
2012-11-21 13:05:00,75.12,75.12,75.12,75.12,100.0,73.4093,73.4093,73.4093,73.4093,100.0
2012-11-21 13:10:00,75.13,75.13,75.13,75.13,100.0,73.4191,73.4191,73.4191,73.4191,100.0
2012-11-21 13:15:00,75.21,75.29,75.18,75.18,3100.0,73.4973,73.5754,73.4679,73.4679,3100.0
2012-11-21 13:20:00,75.18,75.18,75.18,75.18,0.0,73.4679,73.4679,73.4679,73.4679,0.0
2012-11-21 13:25:00,75.18,75.3,75.18,75.25,1400.0,73.4679,73.5852,73.4679,73.5363,1400.0
2012-11-21 13:30:00,75.3,75.3,75.27,75.28,2200.0,73.5852,73.5852,73.5559,73.5657,2200.0
2012-11-21 13:35:00,75.3,75.43,75.28,75.43,4200.0,73.5852,73.7122,73.5657,73.7122,4200.0
2012-11-21 13:40:00,75.34,75.34,75.04,75.04,2400.0,73.6243,73.6243,73.3311,73.3311,2400.0
2012-11-21 13:45:00,75.09,75.34,75.06,75.3,13000.0,73.38,73.6243,73.3507,73.5852,13000.0
2012-11-21 13:50:00,75.28,75.36,75.28,75.31,3300.0,73.5657,73.6438,73.5657,73.595,3300.0
2012-11-21 13:55:00,75.3,75.3,75.3,75.3,300.0,73.5852,73.5852,73.5852,73.5852,300.0
2012-11-21 14:00:00,75.3,75.3,75.26,75.3,800.0,73.5852,73.5852,73.5461,73.5852,800.0
2012-11-21 14:05:00,75.34,75.35,75.24,75.3,6000.0,73.6243,73.6341,73.5266,73.5852,6000.0
2012-11-21 14:10:00,75.32,75.34,75.27,75.3,3700.0,73.6048,73.6243,73.5559,73.5852,3700.0
2012-11-21 14:15:00,75.28,75.29,75.23,75.29,4100.0,73.5657,73.5754,73.5168,73.5754,4100.0
2012-11-21 14:20:00,75.3,75.3,75.2,75.3,4700.0,73.5852,73.5852,73.4875,73.5852,4700.0
2012-11-21 14:25:00,75.22,75.34,75.22,75.3,2900.0,73.507,73.6243,73.507,73.5852,2900.0
2012-11-21 14:30:00,75.34,75.34,75.27,75.27,1400.0,73.6243,73.6243,73.5559,73.5559,1400.0
2012-11-21 14:35:00,75.32,75.34,75.29,75.29,4800.0,73.6048,73.6243,73.5754,73.5754,4800.0
2012-11-21 14:40:00,75.33,75.33,75.28,75.3,5000.0,73.6145,73.6145,73.5657,73.5852,5000.0
2012-11-21 14:45:00,75.28,75.28,75.22,75.27,1100.0,73.5657,73.5657,73.507,73.5559,1100.0
2012-11-21 14:50:00,75.22,75.3,75.22,75.24,600.0,73.507,73.5852,73.507,73.5266,600.0
2012-11-21 14:55:00,75.3,75.31,75.24,75.24,2800.0,73.5852,73.595,73.5266,73.5266,2800.0
2012-11-21 15:00:00,75.25,75.32,75.24,75.32,4700.0,73.5363,73.6048,73.5266,73.6048,4700.0
2012-11-21 15:05:00,75.32,75.38,75.32,75.35,3100.0,73.6048,73.6634,73.6048,73.6341,3100.0
2012-11-21 15:10:00,75.3,75.35,75.3,75.33,1900.0,73.5852,73.6341,73.5852,73.6145,1900.0
2012-11-21 15:15:00,75.31,75.35,75.29,75.32,4800.0,73.595,73.6341,73.5754,73.6048,4800.0
2012-11-21 15:20:00,75.33,75.35,75.26,75.31,6000.0,73.6145,73.6341,73.5461,73.595,6000.0
2012-11-21 15:25:00,75.29,75.34,75.25,75.34,2900.0,73.5754,73.6243,73.5363,73.6243,2900.0
2012-11-21 15:30:00,75.34,75.38,75.34,75.38,900.0,73.6243,73.6634,73.6243,73.6634,900.0
2012-11-21 15:35:00,75.38,75.38,75.26,75.26,3400.0,73.6634,73.6634,73.5461,73.5461,3400.0
2012-11-21 15:40:00,75.33,75.37,75.33,75.35,2500.0,73.6145,73.6536,73.6145,73.6341,2500.0
2012-11-21 15:45:00,75.38,75.39,75.31,75.31,7500.0,73.6634,73.6732,73.595,73.595,7500.0
2012-11-21 15:50:00,75.34,75.44,75.33,75.39,9500.0,73.6243,73.722,73.6145,73.6732,9500.0
2012-11-21 15:55:00,75.36,75.44,75.35,75.4,7800.0,73.6438,73.722,73.6341,73.6829,7800.0
2012-11-23 09:30:00,76.2,76.38,74.98,74.98,6600.0,74.4647,74.6406,73.2725,73.2725,6600.0
2012-11-23 09:35:00,75.34,75.45,74.98,74.99,7200.0,73.6243,73.7318,73.2725,73.2823,7200.0
2012-11-23 09:40:00,75.05,75.13,74.76,74.78,12700.0,73.3409,73.4191,73.0575,73.0771,12700.0
2012-11-23 09:45:00,74.77,74.93,74.65,74.75,3100.0,73.0673,73.2236,72.95,73.0477,3100.0
2012-11-23 09:50:00,74.67,74.9,74.58,74.7,4200.0,72.9696,73.1943,72.8816,72.9989,4200.0
2012-11-23 09:55:00,74.6,74.72,74.3,74.3,4600.0,72.9012,73.0184,72.608,72.608,4600.0
2012-11-23 10:00:00,74.4,74.54,74.29,74.41,5900.0,72.7057,72.8425,72.5982,72.7155,5900.0
2012-11-23 10:05:00,74.34,74.65,74.28,74.6,15900.0,72.6471,72.95,72.5884,72.9012,15900.0
2012-11-23 10:10:00,74.58,74.58,74.28,74.46,7700.0,72.8816,72.8816,72.5884,72.7643,7700.0
2012-11-23 10:15:00,74.46,74.52,74.34,74.34,3100.0,72.7643,72.823,72.6471,72.6471,3100.0
2012-11-23 10:20:00,74.35,74.48,74.35,74.4,7300.0,72.6568,72.7839,72.6568,72.7057,7300.0
2012-11-23 10:25:00,74.37,74.53,74.37,74.39,6200.0,72.6764,72.8327,72.6764,72.6959,6200.0
2012-11-23 10:30:00,74.38,74.5,74.38,74.4,5700.0,72.6862,72.8034,72.6862,72.7057,5700.0
2012-11-23 10:35:00,74.45,74.45,74.28,74.28,3200.0,72.7546,72.7546,72.5884,72.5884,3200.0
2012-11-23 10:40:00,74.31,74.31,74.19,74.23,5400.0,72.6178,72.6178,72.5005,72.5396,5400.0
2012-11-23 10:45:00,74.14,74.3,74.14,74.27,2200.0,72.4516,72.608,72.4516,72.5787,2200.0
2012-11-23 10:50:00,74.26,74.26,74.02,74.02,9200.0,72.5689,72.5689,72.3344,72.3344,9200.0
2012-11-23 10:55:00,74.02,74.02,73.88,73.99,8500.0,72.3344,72.3344,72.1975,72.305,8500.0
2012-11-23 11:00:00,74.0,74.46,74.0,74.14,9400.0,72.3148,72.7643,72.3148,72.4516,9400.0
2012-11-23 11:05:00,74.17,74.21,73.97,74.09,11600.0,72.4809,72.52,72.2855,72.4028,11600.0
2012-11-23 11:10:00,74.08,74.23,73.98,74.01,5900.0,72.393,72.5396,72.2953,72.3246,5900.0
2012-11-23 11:15:00,74.0,74.0,73.99,73.99,2400.0,72.3148,72.3148,72.305,72.305,2400.0
2012-11-23 11:20:00,73.99,74.01,73.96,73.99,4400.0,72.305,72.3246,72.2757,72.305,4400.0
2012-11-23 11:25:00,74.03,74.03,73.9,73.9,1200.0,72.3441,72.3441,72.2171,72.2171,1200.0
2012-11-23 11:30:00,73.88,74.08,73.88,74.01,5300.0,72.1975,72.393,72.1975,72.3246,5300.0
2012-11-23 11:35:00,74.0,74.07,74.0,74.01,9100.0,72.3148,72.3832,72.3148,72.3246,9100.0
2012-11-23 11:40:00,74.0,74.06,74.0,74.0,4000.0,72.3148,72.3734,72.3148,72.3148,4000.0
2012-11-23 11:45:00,74.02,74.03,73.97,74.0,2500.0,72.3344,72.3441,72.2855,72.3148,2500.0
2012-11-23 11:50:00,74.02,74.02,73.85,73.98,7200.0,72.3344,72.3344,72.1682,72.2953,7200.0
2012-11-23 11:55:00,73.95,73.97,73.88,73.91,2700.0,72.266,72.2855,72.1975,72.2269,2700.0
2012-11-23 12:00:00,73.93,74.01,73.87,73.89,7000.0,72.2464,72.3246,72.1878,72.2073,7000.0
2012-11-23 12:05:00,73.89,74.04,73.89,74.0,41100.0,72.2073,72.3539,72.2073,72.3148,41100.0
2012-11-23 12:10:00,74.0,74.14,73.96,74.0,10400.0,72.3148,72.4516,72.2757,72.3148,10400.0
2012-11-23 12:15:00,74.0,74.04,73.96,73.98,9100.0,72.3148,72.3539,72.2757,72.2953,9100.0
2012-11-23 12:20:00,74.0,74.06,73.86,73.9,9400.0,72.3148,72.3734,72.178,72.2171,9400.0
2012-11-23 12:25:00,73.92,74.03,73.87,74.03,7200.0,72.2366,72.3441,72.1878,72.3441,7200.0
2012-11-23 12:30:00,74.0,74.05,73.93,73.99,13700.0,72.3148,72.3637,72.2464,72.305,13700.0
2012-11-23 12:35:00,73.99,74.05,73.95,73.99,12100.0,72.305,72.3637,72.266,72.305,12100.0
2012-11-23 12:40:00,74.0,74.03,73.98,73.99,9300.0,72.3148,72.3441,72.2953,72.305,9300.0
2012-11-23 12:45:00,74.0,74.03,73.88,73.94,13300.0,72.3148,72.3441,72.1975,72.2562,13300.0
2012-11-23 12:50:00,73.99,74.14,73.98,74.1,14100.0,72.305,72.4516,72.2953,72.4125,14100.0
2012-11-23 12:55:00,74.08,74.1,74.0,74.02,12100.0,72.393,72.4125,72.3148,72.3344,12100.0
2012-11-26 09:30:00,74.0,74.0,73.58,73.58,7300.0,72.3148,72.3148,71.9044,71.9044,7300.0
2012-11-26 09:35:00,73.58,74.08,73.4,73.62,22100.0,71.9044,72.393,71.7285,71.9435,22100.0
2012-11-26 09:40:00,73.56,74.31,73.55,74.31,15800.0,71.8848,72.6178,71.8751,72.6178,15800.0
2012-11-26 09:45:00,74.31,74.79,74.31,74.54,9000.0,72.6178,73.0868,72.6178,72.8425,9000.0
2012-11-26 09:50:00,74.54,74.55,74.27,74.51,8200.0,72.8425,72.8523,72.5787,72.8132,8200.0
2012-11-26 09:55:00,74.51,74.52,74.13,74.25,7100.0,72.8132,72.823,72.4419,72.5591,7100.0
2012-11-26 10:00:00,74.27,74.27,73.93,74.07,10600.0,72.5787,72.5787,72.2464,72.3832,10600.0
2012-11-26 10:05:00,74.09,74.22,73.99,74.13,2600.0,72.4028,72.5298,72.305,72.4419,2600.0
2012-11-26 10:10:00,74.11,74.18,73.67,73.8,12300.0,72.4223,72.4907,71.9923,72.1194,12300.0
2012-11-26 10:15:00,73.8,73.87,73.52,73.66,20000.0,72.1194,72.1878,71.8457,71.9826,20000.0
2012-11-26 10:20:00,73.64,74.1,73.64,73.73,8900.0,71.963,72.4125,71.963,72.051,8900.0
2012-11-26 10:25:00,73.78,74.1,73.74,73.97,3600.0,72.0998,72.4125,72.0607,72.2855,3600.0
2012-11-26 10:30:00,74.0,74.24,74.0,74.2,4400.0,72.3148,72.5493,72.3148,72.5103,4400.0
2012-11-26 10:35:00,74.25,74.29,74.24,74.25,1600.0,72.5591,72.5982,72.5493,72.5591,1600.0
2012-11-26 10:40:00,74.21,74.21,74.07,74.07,17800.0,72.52,72.52,72.3832,72.3832,17800.0
2012-11-26 10:45:00,74.12,74.12,74.05,74.09,6300.0,72.4321,72.4321,72.3637,72.4028,6300.0
2012-11-26 10:50:00,74.03,74.19,74.03,74.16,2400.0,72.3441,72.5005,72.3441,72.4712,2400.0
2012-11-26 10:55:00,74.22,74.22,73.9,73.95,5500.0,72.5298,72.5298,72.2171,72.266,5500.0
2012-11-26 11:00:00,73.95,74.04,73.95,74.03,1700.0,72.266,72.3539,72.266,72.3441,1700.0
2012-11-26 11:05:00,74.02,74.03,73.85,73.96,16500.0,72.3344,72.3441,72.1682,72.2757,16500.0
2012-11-26 11:10:00,74.02,74.12,74.02,74.12,2100.0,72.3344,72.4321,72.3344,72.4321,2100.0
2012-11-26 11:15:00,74.09,74.09,74.06,74.06,1400.0,72.4028,72.4028,72.3734,72.3734,1400.0
2012-11-26 11:20:00,74.0,74.21,74.0,74.17,2000.0,72.3148,72.52,72.3148,72.4809,2000.0
2012-11-26 11:25:00,74.22,74.22,74.07,74.15,4700.0,72.5298,72.5298,72.3832,72.4614,4700.0
2012-11-26 11:30:00,74.13,74.22,74.12,74.14,2600.0,72.4419,72.5298,72.4321,72.4516,2600.0
2012-11-26 11:35:00,74.15,74.22,74.07,74.07,5100.0,72.4614,72.5298,72.3832,72.3832,5100.0
2012-11-26 11:40:00,74.11,74.22,74.11,74.17,4600.0,72.4223,72.5298,72.4223,72.4809,4600.0
2012-11-26 11:45:00,74.15,74.15,74.1,74.13,4500.0,72.4614,72.4614,72.4125,72.4419,4500.0
2012-11-26 11:50:00,74.18,74.19,74.1,74.1,3600.0,72.4907,72.5005,72.4125,72.4125,3600.0
2012-11-26 11:55:00,74.15,74.15,74.13,74.15,1400.0,72.4614,72.4614,72.4419,72.4614,1400.0
2012-11-26 12:00:00,74.19,74.23,73.98,74.1,6500.0,72.5005,72.5396,72.2953,72.4125,6500.0
2012-11-26 12:05:00,74.04,74.15,74.04,74.09,700.0,72.3539,72.4614,72.3539,72.4028,700.0
2012-11-26 12:10:00,74.25,74.25,74.08,74.18,3500.0,72.5591,72.5591,72.393,72.4907,3500.0
2012-11-26 12:15:00,74.12,74.28,74.0,74.0,16600.0,72.4321,72.5884,72.3148,72.3148,16600.0
2012-11-26 12:20:00,74.0,74.23,73.91,73.91,7300.0,72.3148,72.5396,72.2269,72.2269,7300.0
2012-11-26 12:25:00,73.95,74.08,73.92,74.0,9700.0,72.266,72.393,72.2366,72.3148,9700.0
2012-11-26 12:30:00,74.0,74.09,74.0,74.09,1100.0,72.3148,72.4028,72.3148,72.4028,1100.0
2012-11-26 12:35:00,74.11,74.25,73.97,74.03,8900.0,72.4223,72.5591,72.2855,72.3441,8900.0
2012-11-26 12:40:00,74.13,74.2,74.1,74.1,5200.0,72.4419,72.5103,72.4125,72.4125,5200.0
2012-11-26 12:45:00,74.11,74.19,74.08,74.12,2800.0,72.4223,72.5005,72.393,72.4321,2800.0
2012-11-26 12:50:00,74.16,74.19,74.04,74.1,6100.0,72.4712,72.5005,72.3539,72.4125,6100.0
2012-11-26 12:55:00,74.1,74.2,74.07,74.17,5900.0,72.4125,72.5103,72.3832,72.4809,5900.0
2012-11-26 13:00:00,74.15,74.18,74.05,74.11,6300.0,72.4614,72.4907,72.3637,72.4223,6300.0
2012-11-26 13:05:00,74.11,74.17,74.05,74.05,4900.0,72.4223,72.4809,72.3637,72.3637,4900.0
2012-11-26 13:10:00,74.1,74.19,74.08,74.12,5000.0,72.4125,72.5005,72.393,72.4321,5000.0
2012-11-26 13:15:00,74.16,74.2,74.09,74.12,10000.0,72.4712,72.5103,72.4028,72.4321,10000.0
2012-11-26 13:20:00,74.09,74.2,74.06,74.2,1000.0,72.4028,72.5103,72.3734,72.5103,1000.0
2012-11-26 13:25:00,74.18,74.3,74.18,74.22,6400.0,72.4907,72.608,72.4907,72.5298,6400.0
2012-11-26 13:30:00,74.26,74.33,74.15,74.21,9800.0,72.5689,72.6373,72.4614,72.52,9800.0
2012-11-26 13:35:00,74.16,74.25,74.14,74.15,4000.0,72.4712,72.5591,72.4516,72.4614,4000.0
2012-11-26 13:40:00,74.17,74.24,74.16,74.24,2300.0,72.4809,72.5493,72.4712,72.5493,2300.0
2012-11-26 13:45:00,74.24,74.49,74.24,74.34,5900.0,72.5493,72.7937,72.5493,72.6471,5900.0
2012-11-26 13:50:00,74.37,74.48,74.29,74.38,7400.0,72.6764,72.7839,72.5982,72.6862,7400.0
2012-11-26 13:55:00,74.37,74.52,74.37,74.39,3500.0,72.6764,72.823,72.6764,72.6959,3500.0
2012-11-26 14:00:00,74.41,74.44,74.07,74.2,5700.0,72.7155,72.7448,72.3832,72.5103,5700.0
2012-11-26 14:05:00,74.15,74.29,74.15,74.23,2600.0,72.4614,72.5982,72.4614,72.5396,2600.0
2012-11-26 14:10:00,74.29,74.36,74.22,74.22,7300.0,72.5982,72.6666,72.5298,72.5298,7300.0
2012-11-26 14:15:00,74.22,74.39,74.2,74.39,2100.0,72.5298,72.6959,72.5103,72.6959,2100.0
2012-11-26 14:20:00,74.44,74.45,74.29,74.42,6100.0,72.7448,72.7546,72.5982,72.7252,6100.0
2012-11-26 14:25:00,74.41,74.45,74.25,74.28,5200.0,72.7155,72.7546,72.5591,72.5884,5200.0
2012-11-26 14:30:00,74.32,74.49,74.32,74.45,6100.0,72.6275,72.7937,72.6275,72.7546,6100.0
2012-11-26 14:35:00,74.45,74.49,74.25,74.36,4300.0,72.7546,72.7937,72.5591,72.6666,4300.0
2012-11-26 14:40:00,74.37,74.44,74.34,74.36,4600.0,72.6764,72.7448,72.6471,72.6666,4600.0
2012-11-26 14:45:00,74.37,74.37,74.26,74.34,8900.0,72.6764,72.6764,72.5689,72.6471,8900.0
2012-11-26 14:50:00,74.31,74.37,74.17,74.21,7700.0,72.6178,72.6764,72.4809,72.52,7700.0
2012-11-26 14:55:00,74.23,74.33,74.23,74.31,4300.0,72.5396,72.6373,72.5396,72.6178,4300.0
2012-11-26 15:00:00,74.3,74.33,74.26,74.31,5400.0,72.608,72.6373,72.5689,72.6178,5400.0
2012-11-26 15:05:00,74.3,74.37,74.2,74.3,8800.0,72.608,72.6764,72.5103,72.608,8800.0
2012-11-26 15:10:00,74.3,74.32,74.24,74.24,7000.0,72.608,72.6275,72.5493,72.5493,7000.0
2012-11-26 15:15:00,74.24,74.32,74.22,74.29,4500.0,72.5493,72.6275,72.5298,72.5982,4500.0
2012-11-26 15:20:00,74.29,74.35,74.27,74.31,13200.0,72.5982,72.6568,72.5787,72.6178,13200.0
2012-11-26 15:25:00,74.33,74.35,74.25,74.28,7200.0,72.6373,72.6568,72.5591,72.5884,7200.0
2012-11-26 15:30:00,74.32,74.35,74.27,74.28,11600.0,72.6275,72.6568,72.5787,72.5884,11600.0
2012-11-26 15:35:00,74.31,74.35,74.25,74.29,11900.0,72.6178,72.6568,72.5591,72.5982,11900.0
2012-11-26 15:40:00,74.3,74.33,74.26,74.29,13300.0,72.608,72.6373,72.5689,72.5982,13300.0
2012-11-26 15:45:00,74.3,74.32,74.26,74.31,19000.0,72.608,72.6275,72.5689,72.6178,19000.0
2012-11-26 15:50:00,74.29,74.32,74.17,74.2,20700.0,72.5982,72.6275,72.4809,72.5103,20700.0
2012-11-26 15:55:00,74.19,74.28,74.17,74.24,31800.0,72.5005,72.5884,72.4809,72.5493,31800.0
2012-11-27 09:30:00,74.52,74.52,72.77,73.0,31400.0,72.823,72.823,71.1128,71.3376,31400.0
2012-11-27 09:35:00,72.84,73.24,72.25,72.77,32300.0,71.1812,71.5721,70.6047,71.1128,32300.0
2012-11-27 09:40:00,72.77,73.0,72.77,72.95,16200.0,71.1128,71.3376,71.1128,71.2887,16200.0
2012-11-27 09:45:00,72.97,73.76,72.95,73.65,29600.0,71.3083,72.0803,71.2887,71.9728,29600.0
2012-11-27 09:50:00,73.68,73.93,73.62,73.78,4900.0,72.0021,72.2464,71.9435,72.0998,4900.0
2012-11-27 09:55:00,73.77,73.95,73.6,73.84,41700.0,72.0901,72.266,71.9239,72.1585,41700.0
2012-11-27 10:00:00,73.83,73.88,73.15,73.31,17000.0,72.1487,72.1975,71.4842,71.6405,17000.0
2012-11-27 10:05:00,73.31,73.39,73.03,73.1,48600.0,71.6405,71.7187,71.3669,71.4353,48600.0
2012-11-27 10:10:00,73.3,73.57,73.3,73.45,4000.0,71.6308,71.8946,71.6308,71.7773,4000.0
2012-11-27 10:15:00,73.4,73.66,73.4,73.66,3600.0,71.7285,71.9826,71.7285,71.9826,3600.0
2012-11-27 10:20:00,73.61,73.82,73.37,73.4,12500.0,71.9337,72.1389,71.6992,71.7285,12500.0
2012-11-27 10:25:00,73.31,73.43,73.18,73.35,7800.0,71.6405,71.7578,71.5135,71.6796,7800.0
2012-11-27 10:30:00,73.46,73.73,73.46,73.6,4300.0,71.7871,72.051,71.7871,71.9239,4300.0
2012-11-27 10:35:00,73.7,73.81,73.5,73.5,4900.0,72.0216,72.1291,71.8262,71.8262,4900.0
2012-11-27 10:40:00,73.5,73.64,73.48,73.57,3900.0,71.8262,71.963,71.8067,71.8946,3900.0
2012-11-27 10:45:00,73.54,73.66,73.47,73.59,5300.0,71.8653,71.9826,71.7969,71.9142,5300.0
2012-11-27 10:50:00,73.59,73.74,73.58,73.7,7500.0,71.9142,72.0607,71.9044,72.0216,7500.0
2012-11-27 10:55:00,73.67,73.96,73.67,73.9,3000.0,71.9923,72.2757,71.9923,72.2171,3000.0
2012-11-27 11:00:00,73.87,74.04,73.87,74.03,2300.0,72.1878,72.3539,72.1878,72.3441,2300.0
2012-11-27 11:05:00,74.07,74.07,73.86,73.94,11300.0,72.3832,72.3832,72.178,72.2562,11300.0
2012-11-27 11:10:00,73.94,74.32,73.94,74.24,5100.0,72.2562,72.6275,72.2562,72.5493,5100.0
2012-11-27 11:15:00,74.12,74.3,74.12,74.19,2200.0,72.4321,72.608,72.4321,72.5005,2200.0
2012-11-27 11:20:00,74.23,74.31,74.02,74.04,5700.0,72.5396,72.6178,72.3344,72.3539,5700.0
2012-11-27 11:25:00,73.92,74.09,73.77,74.04,5500.0,72.2366,72.4028,72.0901,72.3539,5500.0
2012-11-27 11:30:00,74.09,74.24,74.05,74.24,2700.0,72.4028,72.5493,72.3637,72.5493,2700.0
2012-11-27 11:35:00,74.29,74.43,74.26,74.34,3100.0,72.5982,72.735,72.5689,72.6471,3100.0
2012-11-27 11:40:00,74.39,74.39,74.25,74.31,3600.0,72.6959,72.6959,72.5591,72.6178,3600.0
2012-11-27 11:45:00,74.38,74.44,74.29,74.4,3500.0,72.6862,72.7448,72.5982,72.7057,3500.0
2012-11-27 11:50:00,74.37,74.56,74.37,74.46,6000.0,72.6764,72.8621,72.6764,72.7643,6000.0
2012-11-27 11:55:00,74.42,74.54,74.42,74.48,2300.0,72.7252,72.8425,72.7252,72.7839,2300.0
2012-11-27 12:00:00,74.5,74.64,74.41,74.55,5600.0,72.8034,72.9402,72.7155,72.8523,5600.0
2012-11-27 12:05:00,74.44,74.46,74.4,74.4,2200.0,72.7448,72.7643,72.7057,72.7057,2200.0
2012-11-27 12:10:00,74.45,74.45,74.31,74.35,1600.0,72.7546,72.7546,72.6178,72.6568,1600.0
2012-11-27 12:15:00,74.39,74.48,74.34,74.34,2000.0,72.6959,72.7839,72.6471,72.6471,2000.0
2012-11-27 12:20:00,74.37,74.47,74.34,74.46,2000.0,72.6764,72.7741,72.6471,72.7643,2000.0
2012-11-27 12:25:00,74.33,74.43,74.33,74.42,1800.0,72.6373,72.735,72.6373,72.7252,1800.0
2012-11-27 12:30:00,74.38,74.42,74.2,74.22,2500.0,72.6862,72.7252,72.5103,72.5298,2500.0
2012-11-27 12:35:00,74.24,74.35,74.24,74.3,1700.0,72.5493,72.6568,72.5493,72.608,1700.0
2012-11-27 12:40:00,74.3,74.5,74.3,74.49,3700.0,72.608,72.8034,72.608,72.7937,3700.0
2012-11-27 12:45:00,74.49,74.62,74.49,74.62,1000.0,72.7937,72.9207,72.7937,72.9207,1000.0
2012-11-27 12:50:00,74.62,74.69,74.53,74.64,4800.0,72.9207,72.9891,72.8327,72.9402,4800.0
2012-11-27 12:55:00,74.58,74.7,74.58,74.7,1100.0,72.8816,72.9989,72.8816,72.9989,1100.0
2012-11-27 13:00:00,74.68,74.68,74.58,74.68,900.0,72.9793,72.9793,72.8816,72.9793,900.0
2012-11-27 13:05:00,74.52,74.75,74.52,74.7,5900.0,72.823,73.0477,72.823,72.9989,5900.0
2012-11-27 13:10:00,74.69,74.77,74.67,74.67,2100.0,72.9891,73.0673,72.9696,72.9696,2100.0
2012-11-27 13:15:00,74.66,74.77,74.64,74.64,5300.0,72.9598,73.0673,72.9402,72.9402,5300.0
2012-11-27 13:20:00,74.7,74.72,74.58,74.62,1600.0,72.9989,73.0184,72.8816,72.9207,1600.0
2012-11-27 13:25:00,74.68,74.74,74.54,74.54,2600.0,72.9793,73.038,72.8425,72.8425,2600.0
2012-11-27 13:30:00,74.61,74.76,74.61,74.7,2200.0,72.9109,73.0575,72.9109,72.9989,2200.0
2012-11-27 13:35:00,74.73,74.73,74.63,74.63,2500.0,73.0282,73.0282,72.9305,72.9305,2500.0
2012-11-27 13:40:00,74.61,74.77,74.61,74.76,3000.0,72.9109,73.0673,72.9109,73.0575,3000.0
2012-11-27 13:45:00,74.72,74.74,74.54,74.58,4600.0,73.0184,73.038,72.8425,72.8816,4600.0
2012-11-27 13:50:00,74.58,74.63,74.32,74.62,5000.0,72.8816,72.9305,72.6275,72.9207,5000.0
2012-11-27 13:55:00,74.53,74.68,74.45,74.54,2700.0,72.8327,72.9793,72.7546,72.8425,2700.0
2012-11-27 14:00:00,74.58,74.65,74.5,74.63,2400.0,72.8816,72.95,72.8034,72.9305,2400.0
2012-11-27 14:05:00,74.63,74.69,74.63,74.68,700.0,72.9305,72.9891,72.9305,72.9793,700.0
2012-11-27 14:10:00,74.71,74.79,74.66,74.75,4600.0,73.0086,73.0868,72.9598,73.0477,4600.0
2012-11-27 14:15:00,74.75,74.79,74.68,74.74,1800.0,73.0477,73.0868,72.9793,73.038,1800.0
2012-11-27 14:20:00,74.78,74.78,74.44,74.44,3500.0,73.0771,73.0771,72.7448,72.7448,3500.0
2012-11-27 14:25:00,74.47,74.52,74.3,74.38,2400.0,72.7741,72.823,72.608,72.6862,2400.0
2012-11-27 14:30:00,74.45,74.46,74.35,74.43,3600.0,72.7546,72.7643,72.6568,72.735,3600.0
2012-11-27 14:35:00,74.39,74.47,74.33,74.47,2400.0,72.6959,72.7741,72.6373,72.7741,2400.0
2012-11-27 14:40:00,74.5,74.64,74.34,74.4,4800.0,72.8034,72.9402,72.6471,72.7057,4800.0
2012-11-27 14:45:00,74.36,74.36,74.1,74.29,6100.0,72.6666,72.6666,72.4125,72.5982,6100.0
2012-11-27 14:50:00,74.27,74.38,74.22,74.32,2600.0,72.5787,72.6862,72.5298,72.6275,2600.0
2012-11-27 14:55:00,74.36,74.54,74.36,74.52,3100.0,72.6666,72.8425,72.6666,72.823,3100.0
2012-11-27 15:00:00,74.44,74.5,74.39,74.45,2800.0,72.7448,72.8034,72.6959,72.7546,2800.0
2012-11-27 15:05:00,74.44,74.62,74.42,74.57,1900.0,72.7448,72.9207,72.7252,72.8718,1900.0
2012-11-27 15:10:00,74.59,74.66,74.42,74.52,4600.0,72.8914,72.9598,72.7252,72.823,4600.0
2012-11-27 15:15:00,74.48,74.58,73.97,74.27,30100.0,72.7839,72.8816,72.2855,72.5787,30100.0
2012-11-27 15:20:00,74.27,74.34,74.2,74.31,3200.0,72.5787,72.6471,72.5103,72.6178,3200.0
2012-11-27 15:25:00,74.28,74.34,74.21,74.28,2300.0,72.5884,72.6471,72.52,72.5884,2300.0
2012-11-27 15:30:00,74.3,74.5,74.28,74.5,11600.0,72.608,72.8034,72.5884,72.8034,11600.0
2012-11-27 15:35:00,74.52,74.52,74.21,74.21,7200.0,72.823,72.823,72.52,72.52,7200.0
2012-11-27 15:40:00,74.22,74.35,74.2,74.31,3800.0,72.5298,72.6568,72.5103,72.6178,3800.0
2012-11-27 15:45:00,74.31,74.47,74.27,74.3,8600.0,72.6178,72.7741,72.5787,72.608,8600.0
2012-11-27 15:50:00,74.29,74.35,74.2,74.22,8200.0,72.5982,72.6568,72.5103,72.5298,8200.0
2012-11-27 15:55:00,74.2,74.25,73.54,73.6,60600.0,72.5103,72.5591,71.8653,71.9239,60600.0
2012-11-28 09:30:00,72.93,73.4,72.1,72.28,36900.0,71.2692,71.7285,70.4581,70.634,36900.0
2012-11-28 09:35:00,72.32,72.33,71.07,71.13,59400.0,70.6731,70.6828,69.4515,69.5102,59400.0
2012-11-28 09:40:00,71.21,71.38,70.54,70.98,56700.0,69.5884,69.7545,68.9336,69.3636,56700.0
2012-11-28 09:45:00,70.98,71.33,70.87,71.21,53300.0,69.3636,69.7056,69.2561,69.5884,53300.0
2012-11-28 09:50:00,71.21,71.5,70.67,71.17,49500.0,69.5884,69.8717,69.0606,69.5493,49500.0
2012-11-28 09:55:00,71.22,71.62,70.99,71.39,37600.0,69.5981,69.989,69.3734,69.7643,37600.0
2012-11-28 10:00:00,71.37,71.54,70.89,71.0,18800.0,69.7447,69.9108,69.2756,69.3831,18800.0
2012-11-28 10:05:00,70.94,71.14,70.83,71.09,13100.0,69.3245,69.5199,69.217,69.4711,13100.0
2012-11-28 10:10:00,71.09,71.36,70.98,71.3,7700.0,69.4711,69.7349,69.3636,69.6763,7700.0
2012-11-28 10:15:00,71.3,71.55,71.2,71.48,18400.0,69.6763,69.9206,69.5786,69.8522,18400.0
2012-11-28 10:20:00,71.48,71.61,71.32,71.32,52200.0,69.8522,69.9792,69.6958,69.6958,52200.0
2012-11-28 10:25:00,71.26,71.41,71.0,71.28,35200.0,69.6372,69.7838,69.3831,69.6568,35200.0
2012-11-28 10:30:00,71.28,71.41,70.87,70.88,56700.0,69.6568,69.7838,69.2561,69.2659,56700.0
2012-11-28 10:35:00,70.89,71.31,70.7,71.16,13900.0,69.2756,69.6861,69.09,69.5395,13900.0
2012-11-28 10:40:00,71.1,71.35,70.83,70.91,31900.0,69.4809,69.7252,69.217,69.2952,31900.0
2012-11-28 10:45:00,70.86,70.98,70.57,70.58,20200.0,69.2463,69.3636,68.9629,68.9727,20200.0
2012-11-28 10:50:00,70.57,70.57,69.73,69.78,48500.0,68.9629,68.9629,68.1421,68.1909,48500.0
2012-11-28 10:55:00,69.84,70.41,69.78,70.15,29100.0,68.2495,68.8066,68.1909,68.5525,29100.0
2012-11-28 11:00:00,70.16,70.69,70.15,70.44,13700.0,68.5623,69.0802,68.5525,68.8359,13700.0
2012-11-28 11:05:00,70.5,70.66,70.46,70.51,5000.0,68.8945,69.0509,68.8554,68.9043,5000.0
2012-11-28 11:10:00,70.64,70.92,70.6,70.89,8500.0,69.0313,69.305,68.9922,69.2756,8500.0
2012-11-28 11:15:00,70.9,71.03,70.77,71.0,13700.0,69.2854,69.4124,69.1584,69.3831,13700.0
2012-11-28 11:20:00,71.02,71.02,70.72,70.78,15500.0,69.4027,69.4027,69.1095,69.1681,15500.0
2012-11-28 11:25:00,70.82,70.99,70.78,70.94,15800.0,69.2072,69.3734,69.1681,69.3245,15800.0
2012-11-28 11:30:00,70.99,71.02,70.88,70.89,54500.0,69.3734,69.4027,69.2659,69.2756,54500.0
2012-11-28 11:35:00,70.89,70.92,70.59,70.65,31000.0,69.2756,69.305,68.9825,69.0411,31000.0
2012-11-28 11:40:00,70.65,70.91,70.5,70.73,34900.0,69.0411,69.2952,68.8945,69.1193,34900.0
2012-11-28 11:45:00,70.75,71.0,70.67,70.77,20400.0,69.1388,69.3831,69.0606,69.1584,20400.0
2012-11-28 11:50:00,70.77,70.93,70.76,70.79,1100.0,69.1584,69.3147,69.1486,69.1779,1100.0
2012-11-28 11:55:00,70.84,70.84,70.65,70.7,3500.0,69.2268,69.2268,69.0411,69.09,3500.0
2012-11-28 12:00:00,70.7,71.0,70.7,71.0,16500.0,69.09,69.3831,69.09,69.3831,16500.0
2012-11-28 12:05:00,71.0,71.03,70.81,70.81,17500.0,69.3831,69.4124,69.1975,69.1975,17500.0
2012-11-28 12:10:00,70.81,71.0,70.81,70.86,6500.0,69.1975,69.3831,69.1975,69.2463,6500.0
2012-11-28 12:15:00,70.85,70.94,70.7,70.81,7200.0,69.2365,69.3245,69.09,69.1975,7200.0
2012-11-28 12:20:00,70.81,70.81,70.35,70.38,24000.0,69.1975,69.1975,68.7479,68.7773,24000.0
2012-11-28 12:25:00,70.34,70.58,70.34,70.42,18600.0,68.7382,68.9727,68.7382,68.8163,18600.0
2012-11-28 12:30:00,70.4,70.48,70.23,70.31,16400.0,68.7968,68.875,68.6307,68.7088,16400.0
2012-11-28 12:35:00,70.34,70.43,70.26,70.34,18500.0,68.7382,68.8261,68.66,68.7382,18500.0
2012-11-28 12:40:00,70.4,70.45,70.26,70.3,6200.0,68.7968,68.8457,68.66,68.6991,6200.0
2012-11-28 12:45:00,70.3,70.5,70.3,70.41,25900.0,68.6991,68.8945,68.6991,68.8066,25900.0
2012-11-28 12:50:00,70.47,70.5,70.43,70.45,7800.0,68.8652,68.8945,68.8261,68.8457,7800.0
2012-11-28 12:55:00,70.45,70.5,70.45,70.5,13300.0,68.8457,68.8945,68.8457,68.8945,13300.0
2012-11-28 13:00:00,70.49,70.74,70.48,70.58,8100.0,68.8847,69.1291,68.875,68.9727,8100.0
2012-11-28 13:05:00,70.6,70.6,70.32,70.42,5000.0,68.9922,68.9922,68.7186,68.8163,5000.0
2012-11-28 13:10:00,70.43,70.58,70.43,70.5,10900.0,68.8261,68.9727,68.8261,68.8945,10900.0
2012-11-28 13:15:00,70.55,70.55,70.22,70.22,8200.0,68.9434,68.9434,68.6209,68.6209,8200.0
2012-11-28 13:20:00,70.27,70.28,70.14,70.16,9900.0,68.6698,68.6795,68.5427,68.5623,9900.0
2012-11-28 13:25:00,70.16,70.28,69.92,70.02,21800.0,68.5623,68.6795,68.3277,68.4254,21800.0
2012-11-28 13:30:00,70.04,70.18,69.82,69.87,17000.0,68.445,68.5818,68.23,68.2789,17000.0
2012-11-28 13:35:00,69.89,70.01,69.85,69.86,51700.0,68.2984,68.4157,68.2593,68.2691,51700.0
2012-11-28 13:40:00,69.81,69.92,69.79,69.88,13100.0,68.2202,68.3277,68.2007,68.2886,13100.0
2012-11-28 13:45:00,69.88,69.96,69.76,69.88,9600.0,68.2886,68.3668,68.1714,68.2886,9600.0
2012-11-28 13:50:00,69.89,70.14,69.85,69.87,25300.0,68.2984,68.5427,68.2593,68.2789,25300.0
2012-11-28 13:55:00,69.87,70.05,69.87,70.0,21500.0,68.2789,68.4548,68.2789,68.4059,21500.0
2012-11-28 14:00:00,69.99,70.15,69.92,70.0,15100.0,68.3961,68.5525,68.3277,68.4059,15100.0
2012-11-28 14:05:00,69.99,70.03,69.89,70.03,11900.0,68.3961,68.4352,68.2984,68.4352,11900.0
2012-11-28 14:10:00,70.07,70.3,69.99,70.25,23400.0,68.4743,68.6991,68.3961,68.6502,23400.0
2012-11-28 14:15:00,70.2,70.43,70.2,70.43,11200.0,68.6014,68.8261,68.6014,68.8261,11200.0
2012-11-28 14:20:00,70.42,70.42,70.19,70.26,14200.0,68.8163,68.8163,68.5916,68.66,14200.0
2012-11-28 14:25:00,70.26,70.4,70.25,70.38,10400.0,68.66,68.7968,68.6502,68.7773,10400.0
2012-11-28 14:30:00,70.35,70.49,70.28,70.47,15000.0,68.7479,68.8847,68.6795,68.8652,15000.0
2012-11-28 14:35:00,70.42,70.69,70.42,70.67,6500.0,68.8163,69.0802,68.8163,69.0606,6500.0
2012-11-28 14:40:00,70.78,70.78,70.15,70.25,33000.0,69.1681,69.1681,68.5525,68.6502,33000.0
2012-11-28 14:45:00,70.22,70.35,70.04,70.05,11000.0,68.6209,68.7479,68.445,68.4548,11000.0
2012-11-28 14:50:00,70.05,70.15,70.02,70.08,18100.0,68.4548,68.5525,68.4254,68.4841,18100.0
2012-11-28 14:55:00,70.13,70.31,70.12,70.31,10500.0,68.5329,68.7088,68.5232,68.7088,10500.0
2012-11-28 15:00:00,70.35,70.4,70.16,70.16,8100.0,68.7479,68.7968,68.5623,68.5623,8100.0
2012-11-28 15:05:00,70.11,70.5,70.11,70.42,18800.0,68.5134,68.8945,68.5134,68.8163,18800.0
2012-11-28 15:10:00,70.42,70.5,70.33,70.46,31800.0,68.8163,68.8945,68.7284,68.8554,31800.0
2012-11-28 15:15:00,70.46,70.68,70.37,70.51,25000.0,68.8554,69.0704,68.7675,68.9043,25000.0
2012-11-28 15:20:00,70.52,70.77,70.52,70.68,33300.0,68.9141,69.1584,68.9141,69.0704,33300.0
2012-11-28 15:25:00,70.68,70.88,70.59,70.86,43200.0,69.0704,69.2659,68.9825,69.2463,43200.0
2012-11-28 15:30:00,70.86,71.08,70.85,71.02,167000.0,69.2463,69.4613,69.2365,69.4027,167000.0
2012-11-28 15:35:00,71.02,71.1,70.71,70.71,31800.0,69.4027,69.4809,69.0997,69.0997,31800.0
2012-11-28 15:40:00,70.73,70.76,70.49,70.56,31000.0,69.1193,69.1486,68.8847,68.9532,31000.0
2012-11-28 15:45:00,70.59,70.76,70.46,70.73,49600.0,68.9825,69.1486,68.8554,69.1193,49600.0
2012-11-28 15:50:00,70.75,71.04,70.75,70.97,37200.0,69.1388,69.4222,69.1388,69.3538,37200.0
2012-11-28 15:55:00,71.0,71.04,70.78,70.98,40400.0,69.3831,69.4222,69.1681,69.3636,40400.0
2012-11-29 09:30:00,72.0,72.79,71.52,72.5,49000.0,70.3604,71.1324,69.8913,70.849,49000.0
2012-11-29 09:35:00,72.5,72.67,71.99,72.26,19600.0,70.849,71.0151,70.3506,70.6144,19600.0
2012-11-29 09:40:00,72.26,72.38,72.1,72.13,28200.0,70.6144,70.7317,70.4581,70.4874,28200.0
2012-11-29 09:45:00,72.23,72.26,71.77,71.87,28200.0,70.5851,70.6144,70.1356,70.2333,28200.0
2012-11-29 09:50:00,71.8,71.9,71.4,71.47,28900.0,70.1649,70.2626,69.774,69.8424,28900.0
2012-11-29 09:55:00,71.54,71.63,71.37,71.47,27300.0,69.9108,69.9988,69.7447,69.8424,27300.0
2012-11-29 10:00:00,71.54,71.75,71.46,71.67,31300.0,69.9108,70.1161,69.8327,70.0379,31300.0
2012-11-29 10:05:00,71.6,71.65,71.2,71.2,16200.0,69.9695,70.0183,69.5786,69.5786,16200.0
2012-11-29 10:10:00,71.31,71.59,71.28,71.48,34200.0,69.6861,69.9597,69.6568,69.8522,34200.0
2012-11-29 10:15:00,71.48,71.48,71.14,71.22,21300.0,69.8522,69.8522,69.5199,69.5981,21300.0
2012-11-29 10:20:00,71.27,71.34,71.18,71.26,26900.0,69.647,69.7154,69.559,69.6372,26900.0
2012-11-29 10:25:00,71.32,71.5,71.27,71.48,8000.0,69.6958,69.8717,69.647,69.8522,8000.0
2012-11-29 10:30:00,71.41,71.5,71.29,71.49,15400.0,69.7838,69.8717,69.6665,69.862,15400.0
2012-11-29 10:35:00,71.47,71.79,71.4,71.73,10800.0,69.8424,70.1551,69.774,70.0965,10800.0
2012-11-29 10:40:00,71.73,72.02,71.73,72.01,18700.0,70.0965,70.3799,70.0965,70.3701,18700.0
2012-11-29 10:45:00,72.04,72.05,71.73,71.76,8000.0,70.3994,70.4092,70.0965,70.1258,8000.0
2012-11-29 10:50:00,71.72,71.88,71.63,71.88,11800.0,70.0867,70.2431,69.9988,70.2431,11800.0
2012-11-29 10:55:00,71.92,71.92,71.75,71.75,6200.0,70.2822,70.2822,70.1161,70.1161,6200.0
2012-11-29 11:00:00,71.76,72.05,71.76,72.01,5700.0,70.1258,70.4092,70.1258,70.3701,5700.0
2012-11-29 11:05:00,72.04,72.15,71.9,71.96,3600.0,70.3994,70.5069,70.2626,70.3213,3600.0
2012-11-29 11:10:00,71.97,72.0,71.82,71.84,7600.0,70.331,70.3604,70.1845,70.204,7600.0
2012-11-29 11:15:00,71.83,71.87,71.62,71.63,6500.0,70.1942,70.2333,69.989,69.9988,6500.0
2012-11-29 11:20:00,71.66,71.68,71.41,71.41,8400.0,70.0281,70.0476,69.7838,69.7838,8400.0
2012-11-29 11:25:00,71.46,71.58,71.38,71.58,5600.0,69.8327,69.9499,69.7545,69.9499,5600.0
2012-11-29 11:30:00,71.54,71.67,71.48,71.67,10200.0,69.9108,70.0379,69.8522,70.0379,10200.0
2012-11-29 11:35:00,71.67,71.77,71.33,71.36,29600.0,70.0379,70.1356,69.7056,69.7349,29600.0
2012-11-29 11:40:00,71.39,71.66,71.06,71.19,11100.0,69.7643,70.0281,69.4418,69.5688,11100.0
2012-11-29 11:45:00,71.17,71.49,71.17,71.45,10100.0,69.5493,69.862,69.5493,69.8229,10100.0
2012-11-29 11:50:00,71.49,71.84,71.45,71.83,11900.0,69.862,70.204,69.8229,70.1942,11900.0
2012-11-29 11:55:00,71.77,71.77,71.5,71.53,6300.0,70.1356,70.1356,69.8717,69.9011,6300.0
2012-11-29 12:00:00,71.53,71.62,71.31,71.55,20800.0,69.9011,69.989,69.6861,69.9206,20800.0
2012-11-29 12:05:00,71.51,71.64,71.48,71.64,7700.0,69.8815,70.0086,69.8522,70.0086,7700.0
2012-11-29 12:10:00,71.63,71.72,71.49,71.52,8600.0,69.9988,70.0867,69.862,69.8913,8600.0
2012-11-29 12:15:00,71.61,71.62,71.49,71.57,6500.0,69.9792,69.989,69.862,69.9402,6500.0
2012-11-29 12:20:00,71.58,71.62,71.5,71.62,3900.0,69.9499,69.989,69.8717,69.989,3900.0
2012-11-29 12:25:00,71.68,71.74,71.49,71.5,4800.0,70.0476,70.1063,69.862,69.8717,4800.0
2012-11-29 12:30:00,71.51,71.58,71.49,71.56,9400.0,69.8815,69.9499,69.862,69.9304,9400.0
2012-11-29 12:35:00,71.61,71.63,71.43,71.63,6600.0,69.9792,69.9988,69.8033,69.9988,6600.0
2012-11-29 12:40:00,71.55,71.59,71.45,71.45,4600.0,69.9206,69.9597,69.8229,69.8229,4600.0
2012-11-29 12:45:00,71.46,71.5,71.27,71.5,5900.0,69.8327,69.8717,69.647,69.8717,5900.0
2012-11-29 12:50:00,71.53,71.67,71.51,71.51,3400.0,69.9011,70.0379,69.8815,69.8815,3400.0
2012-11-29 12:55:00,71.5,71.61,71.37,71.38,8400.0,69.8717,69.9792,69.7447,69.7545,8400.0
2012-11-29 13:00:00,71.38,71.43,71.34,71.43,2700.0,69.7545,69.8033,69.7154,69.8033,2700.0
2012-11-29 13:05:00,71.47,71.47,71.4,71.41,3400.0,69.8424,69.8424,69.774,69.7838,3400.0
2012-11-29 13:10:00,71.43,71.61,71.33,71.33,5600.0,69.8033,69.9792,69.7056,69.7056,5600.0
2012-11-29 13:15:00,71.35,71.35,71.26,71.29,3100.0,69.7252,69.7252,69.6372,69.6665,3100.0
2012-11-29 13:20:00,71.26,71.43,71.26,71.3,8500.0,69.6372,69.8033,69.6372,69.6763,8500.0
2012-11-29 13:25:00,71.36,71.36,71.19,71.22,11400.0,69.7349,69.7349,69.5688,69.5981,11400.0
2012-11-29 13:30:00,71.31,71.6,71.24,71.55,16200.0,69.6861,69.9695,69.6177,69.9206,16200.0
2012-11-29 13:35:00,71.55,71.57,71.33,71.48,7800.0,69.9206,69.9402,69.7056,69.8522,7800.0
2012-11-29 13:40:00,71.46,71.48,71.4,71.48,5000.0,69.8327,69.8522,69.774,69.8522,5000.0
2012-11-29 13:45:00,71.47,71.53,71.35,71.48,6200.0,69.8424,69.9011,69.7252,69.8522,6200.0
2012-11-29 13:50:00,71.48,71.48,71.18,71.24,18100.0,69.8522,69.8522,69.559,69.6177,18100.0
2012-11-29 13:55:00,71.33,71.37,71.14,71.23,6800.0,69.7056,69.7447,69.5199,69.6079,6800.0
2012-11-29 14:00:00,71.18,71.39,71.07,71.14,14100.0,69.559,69.7643,69.4515,69.5199,14100.0
2012-11-29 14:05:00,71.17,71.31,71.17,71.23,6000.0,69.5493,69.6861,69.5493,69.6079,6000.0
2012-11-29 14:10:00,71.25,71.3,71.21,71.24,4600.0,69.6274,69.6763,69.5884,69.6177,4600.0
2012-11-29 14:15:00,71.27,71.44,71.23,71.28,15400.0,69.647,69.8131,69.6079,69.6568,15400.0
2012-11-29 14:20:00,71.28,71.33,71.18,71.28,7600.0,69.6568,69.7056,69.559,69.6568,7600.0
2012-11-29 14:25:00,71.3,71.3,71.15,71.24,10700.0,69.6763,69.6763,69.5297,69.6177,10700.0
2012-11-29 14:30:00,71.24,71.45,71.23,71.38,8100.0,69.6177,69.8229,69.6079,69.7545,8100.0
2012-11-29 14:35:00,71.38,71.39,71.24,71.28,9000.0,69.7545,69.7643,69.6177,69.6568,9000.0
2012-11-29 14:40:00,71.34,71.44,71.33,71.37,6300.0,69.7154,69.8131,69.7056,69.7447,6300.0
2012-11-29 14:45:00,71.33,71.42,71.21,71.21,12300.0,69.7056,69.7936,69.5884,69.5884,12300.0
2012-11-29 14:50:00,71.26,71.38,71.26,71.28,8900.0,69.6372,69.7545,69.6372,69.6568,8900.0
2012-11-29 14:55:00,71.34,71.49,71.28,71.38,8500.0,69.7154,69.862,69.6568,69.7545,8500.0
2012-11-29 15:00:00,71.33,71.51,71.24,71.5,10500.0,69.7056,69.8815,69.6177,69.8717,10500.0
2012-11-29 15:05:00,71.51,71.59,71.46,71.56,18400.0,69.8815,69.9597,69.8327,69.9304,18400.0
2012-11-29 15:10:00,71.57,71.65,71.53,71.62,23200.0,69.9402,70.0183,69.9011,69.989,23200.0
2012-11-29 15:15:00,71.63,71.66,71.5,71.66,18300.0,69.9988,70.0281,69.8717,70.0281,18300.0
2012-11-29 15:20:00,71.67,71.67,71.42,71.59,19400.0,70.0379,70.0379,69.7936,69.9597,19400.0
2012-11-29 15:25:00,71.57,71.61,71.5,71.58,19800.0,69.9402,69.9792,69.8717,69.9499,19800.0
2012-11-29 15:30:00,71.53,71.82,71.51,71.66,36700.0,69.9011,70.1845,69.8815,70.0281,36700.0
2012-11-29 15:35:00,71.69,71.69,71.39,71.54,35200.0,70.0574,70.0574,69.7643,69.9108,35200.0
2012-11-29 15:40:00,71.59,71.61,71.52,71.55,29700.0,69.9597,69.9792,69.8913,69.9206,29700.0
2012-11-29 15:45:00,71.56,71.6,71.51,71.6,59700.0,69.9304,69.9695,69.8815,69.9695,59700.0
2012-11-29 15:50:00,71.6,71.6,71.45,71.45,62300.0,69.9695,69.9695,69.8229,69.8229,62300.0
2012-11-29 15:55:00,71.44,71.48,71.35,71.35,72400.0,69.8131,69.8522,69.7252,69.7252,72400.0
2012-11-30 09:30:00,71.37,71.63,70.9,71.24,13600.0,69.7447,69.9988,69.2854,69.6177,13600.0
2012-11-30 09:35:00,71.1,71.25,70.93,71.2,6000.0,69.4809,69.6274,69.3147,69.5786,6000.0
2012-11-30 09:40:00,71.2,71.48,71.09,71.48,3800.0,69.5786,69.8522,69.4711,69.8522,3800.0
2012-11-30 09:45:00,71.48,71.48,70.86,71.03,13100.0,69.8522,69.8522,69.2463,69.4124,13100.0
2012-11-30 09:50:00,71.03,71.09,70.91,70.99,5300.0,69.4124,69.4711,69.2952,69.3734,5300.0
2012-11-30 09:55:00,71.0,71.31,71.0,71.3,5800.0,69.3831,69.6861,69.3831,69.6763,5800.0
2012-11-30 10:00:00,71.3,71.51,71.29,71.36,5300.0,69.6763,69.8815,69.6665,69.7349,5300.0
2012-11-30 10:05:00,71.31,71.35,70.98,70.98,4000.0,69.6861,69.7252,69.3636,69.3636,4000.0
2012-11-30 10:10:00,70.93,71.21,70.93,71.21,11300.0,69.3147,69.5884,69.3147,69.5884,11300.0
2012-11-30 10:15:00,71.19,71.2,70.98,70.98,8300.0,69.5688,69.5786,69.3636,69.3636,8300.0
2012-11-30 10:20:00,70.91,71.13,70.91,71.13,4500.0,69.2952,69.5102,69.2952,69.5102,4500.0
2012-11-30 10:25:00,71.13,71.83,71.11,71.75,16700.0,69.5102,70.1942,69.4906,70.1161,16700.0
2012-11-30 10:30:00,71.55,71.63,71.45,71.56,9400.0,69.9206,69.9988,69.8229,69.9304,9400.0
2012-11-30 10:35:00,71.51,71.55,71.45,71.52,6300.0,69.8815,69.9206,69.8229,69.8913,6300.0
2012-11-30 10:40:00,71.49,71.87,71.49,71.81,19900.0,69.862,70.2333,69.862,70.1747,19900.0
2012-11-30 10:45:00,71.77,71.77,71.46,71.49,9100.0,70.1356,70.1356,69.8327,69.862,9100.0
2012-11-30 10:50:00,71.51,71.52,71.39,71.45,5900.0,69.8815,69.8913,69.7643,69.8229,5900.0
2012-11-30 10:55:00,71.45,71.55,71.45,71.46,5000.0,69.8229,69.9206,69.8229,69.8327,5000.0
2012-11-30 11:00:00,71.47,71.55,71.46,71.52,3800.0,69.8424,69.9206,69.8327,69.8913,3800.0
2012-11-30 11:05:00,71.52,71.64,71.51,71.54,3300.0,69.8913,70.0086,69.8815,69.9108,3300.0
2012-11-30 11:10:00,71.51,71.65,71.45,71.51,7300.0,69.8815,70.0183,69.8229,69.8815,7300.0
2012-11-30 11:15:00,71.52,71.54,71.48,71.5,10000.0,69.8913,69.9108,69.8522,69.8717,10000.0
2012-11-30 11:20:00,71.56,71.6,71.5,71.5,4900.0,69.9304,69.9695,69.8717,69.8717,4900.0
2012-11-30 11:25:00,71.49,71.57,71.49,71.53,5500.0,69.862,69.9402,69.862,69.9011,5500.0
2012-11-30 11:30:00,71.52,71.52,71.37,71.49,6100.0,69.8913,69.8913,69.7447,69.862,6100.0
2012-11-30 11:35:00,71.49,71.54,71.44,71.54,3500.0,69.862,69.9108,69.8131,69.9108,3500.0
2012-11-30 11:40:00,71.54,71.54,71.41,71.47,2300.0,69.9108,69.9108,69.7838,69.8424,2300.0
2012-11-30 11:45:00,71.51,71.65,71.51,71.64,1500.0,69.8815,70.0183,69.8815,70.0086,1500.0
2012-11-30 11:50:00,71.61,71.63,71.39,71.6,3500.0,69.9792,69.9988,69.7643,69.9695,3500.0
2012-11-30 11:55:00,71.62,71.65,71.54,71.58,2300.0,69.989,70.0183,69.9108,69.9499,2300.0
2012-11-30 12:00:00,71.53,71.76,71.53,71.58,4100.0,69.9011,70.1258,69.9011,69.9499,4100.0
2012-11-30 12:05:00,71.54,71.62,71.41,71.41,2100.0,69.9108,69.989,69.7838,69.7838,2100.0
2012-11-30 12:10:00,71.44,71.5,71.39,71.42,3300.0,69.8131,69.8717,69.7643,69.7936,3300.0
2012-11-30 12:15:00,71.45,71.52,71.44,71.46,4800.0,69.8229,69.8913,69.8131,69.8327,4800.0
2012-11-30 12:20:00,71.45,71.5,71.36,71.47,7800.0,69.8229,69.8717,69.7349,69.8424,7800.0
2012-11-30 12:25:00,71.45,71.52,71.4,71.48,1500.0,69.8229,69.8913,69.774,69.8522,1500.0
2012-11-30 12:30:00,71.52,71.52,71.37,71.37,5700.0,69.8913,69.8913,69.7447,69.7447,5700.0
2012-11-30 12:35:00,71.42,71.59,71.42,71.55,3000.0,69.7936,69.9597,69.7936,69.9206,3000.0
2012-11-30 12:40:00,71.57,71.61,71.56,71.61,4100.0,69.9402,69.9792,69.9304,69.9792,4100.0
2012-11-30 12:45:00,71.61,71.65,71.57,71.57,10500.0,69.9792,70.0183,69.9402,69.9402,10500.0
2012-11-30 12:50:00,71.56,71.56,71.46,71.5,6700.0,69.9304,69.9304,69.8327,69.8717,6700.0
2012-11-30 12:55:00,71.5,71.56,71.49,71.55,3000.0,69.8717,69.9304,69.862,69.9206,3000.0
2012-11-30 13:00:00,71.52,71.62,71.52,71.62,2200.0,69.8913,69.989,69.8913,69.989,2200.0
2012-11-30 13:05:00,71.66,71.71,71.59,71.59,2300.0,70.0281,70.077,69.9597,69.9597,2300.0
2012-11-30 13:10:00,71.54,71.61,71.53,71.61,1100.0,69.9108,69.9792,69.9011,69.9792,1100.0
2012-11-30 13:15:00,71.61,71.67,71.47,71.47,6400.0,69.9792,70.0379,69.8424,69.8424,6400.0
2012-11-30 13:20:00,71.45,71.5,71.45,71.47,5600.0,69.8229,69.8717,69.8229,69.8424,5600.0
2012-11-30 13:25:00,71.47,71.52,71.41,71.5,4700.0,69.8424,69.8913,69.7838,69.8717,4700.0
2012-11-30 13:30:00,71.58,71.65,71.58,71.65,1600.0,69.9499,70.0183,69.9499,70.0183,1600.0
2012-11-30 13:35:00,71.65,71.65,71.52,71.55,4800.0,70.0183,70.0183,69.8913,69.9206,4800.0
2012-11-30 13:40:00,71.56,71.56,71.48,71.48,4200.0,69.9304,69.9304,69.8522,69.8522,4200.0
2012-11-30 13:45:00,71.53,71.62,71.52,71.59,5300.0,69.9011,69.989,69.8913,69.9597,5300.0
2012-11-30 13:50:00,71.6,71.66,71.59,71.62,6000.0,69.9695,70.0281,69.9597,69.989,6000.0
2012-11-30 13:55:00,71.63,71.68,71.6,71.62,8700.0,69.9988,70.0476,69.9695,69.989,8700.0
2012-11-30 14:00:00,71.65,71.69,71.6,71.69,4700.0,70.0183,70.0574,69.9695,70.0574,4700.0
2012-11-30 14:05:00,71.69,71.72,71.66,71.67,4200.0,70.0574,70.0867,70.0281,70.0379,4200.0
2012-11-30 14:10:00,71.67,71.71,71.65,71.67,5900.0,70.0379,70.077,70.0183,70.0379,5900.0
2012-11-30 14:15:00,71.67,71.76,71.67,71.74,27200.0,70.0379,70.1258,70.0379,70.1063,27200.0
2012-11-30 14:20:00,71.77,71.83,71.75,71.83,5200.0,70.1356,70.1942,70.1161,70.1942,5200.0
2012-11-30 14:25:00,71.84,71.84,71.74,71.8,6400.0,70.204,70.204,70.1063,70.1649,6400.0
2012-11-30 14:30:00,71.81,71.84,71.78,71.78,4800.0,70.1747,70.204,70.1454,70.1454,4800.0
2012-11-30 14:35:00,71.81,71.86,71.76,71.78,5400.0,70.1747,70.2235,70.1258,70.1454,5400.0
2012-11-30 14:40:00,71.78,71.87,71.7,71.71,8200.0,70.1454,70.2333,70.0672,70.077,8200.0
2012-11-30 14:45:00,71.71,71.83,71.7,71.8,5600.0,70.077,70.1942,70.0672,70.1649,5600.0
2012-11-30 14:50:00,71.77,71.78,71.62,71.64,8300.0,70.1356,70.1454,69.989,70.0086,8300.0
2012-11-30 14:55:00,71.66,71.71,71.53,71.53,6200.0,70.0281,70.077,69.9011,69.9011,6200.0
2012-11-30 15:00:00,71.53,71.58,71.48,71.51,17200.0,69.9011,69.9499,69.8522,69.8815,17200.0
2012-11-30 15:05:00,71.52,71.71,71.52,71.71,11300.0,69.8913,70.077,69.8913,70.077,11300.0
2012-11-30 15:10:00,71.71,71.8,71.64,71.69,17600.0,70.077,70.1649,70.0086,70.0574,17600.0
2012-11-30 15:15:00,71.69,71.82,71.54,71.77,18300.0,70.0574,70.1845,69.9108,70.1356,18300.0
2012-11-30 15:20:00,71.78,71.88,71.77,71.78,13700.0,70.1454,70.2431,70.1356,70.1454,13700.0
2012-11-30 15:25:00,71.75,71.86,71.75,71.85,8600.0,70.1161,70.2235,70.1161,70.2138,8600.0
2012-11-30 15:30:00,71.85,71.92,71.72,71.9,7700.0,70.2138,70.2822,70.0867,70.2626,7700.0
2012-11-30 15:35:00,71.87,71.95,71.79,71.84,13300.0,70.2333,70.3115,70.1551,70.204,13300.0
2012-11-30 15:40:00,71.82,71.93,71.72,71.72,7800.0,70.1845,70.292,70.0867,70.0867,7800.0
2012-11-30 15:45:00,71.7,71.99,71.68,71.98,14200.0,70.0672,70.3506,70.0476,70.3408,14200.0
2012-11-30 15:50:00,71.96,72.04,71.95,72.01,16100.0,70.3213,70.3994,70.3115,70.3701,16100.0
2012-11-30 15:55:00,72.0,72.06,71.89,71.92,30800.0,70.3604,70.419,70.2529,70.2822,30800.0
2012-12-03 09:30:00,71.61,72.14,71.61,71.87,19600.0,69.9792,70.4972,69.9792,70.2333,19600.0
2012-12-03 09:35:00,71.87,71.98,71.38,71.73,11000.0,70.2333,70.3408,69.7545,70.0965,11000.0
2012-12-03 09:40:00,71.71,71.87,71.49,71.63,13300.0,70.077,70.2333,69.862,69.9988,13300.0
2012-12-03 09:45:00,71.6,71.74,71.39,71.5,17200.0,69.9695,70.1063,69.7643,69.8717,17200.0
2012-12-03 09:50:00,71.5,71.65,71.5,71.59,2800.0,69.8717,70.0183,69.8717,69.9597,2800.0
2012-12-03 09:55:00,71.56,71.83,71.54,71.76,5000.0,69.9304,70.1942,69.9108,70.1258,5000.0
2012-12-03 10:00:00,71.65,71.82,71.61,71.75,6300.0,70.0183,70.1845,69.9792,70.1161,6300.0
2012-12-03 10:05:00,71.76,72.42,71.73,72.32,15300.0,70.1258,70.7708,70.0965,70.6731,15300.0
2012-12-03 10:10:00,72.43,72.43,72.01,72.11,5100.0,70.7806,70.7806,70.3701,70.4679,5100.0
2012-12-03 10:15:00,72.21,72.37,72.06,72.24,16700.0,70.5656,70.7219,70.419,70.5949,16700.0
2012-12-03 10:20:00,72.23,72.55,72.16,72.28,8200.0,70.5851,70.8978,70.5167,70.634,8200.0
2012-12-03 10:25:00,72.39,72.45,72.2,72.36,4100.0,70.7415,70.8001,70.5558,70.7122,4100.0
2012-12-03 10:30:00,72.25,72.36,72.22,72.23,3800.0,70.6047,70.7122,70.5753,70.5851,3800.0
2012-12-03 10:35:00,72.23,72.42,72.2,72.39,10700.0,70.5851,70.7708,70.5558,70.7415,10700.0
2012-12-03 10:40:00,72.32,72.47,72.32,72.35,5000.0,70.6731,70.8197,70.6731,70.7024,5000.0
2012-12-03 10:45:00,72.35,72.46,72.35,72.46,2200.0,70.7024,70.8099,70.7024,70.8099,2200.0
2012-12-03 10:50:00,72.47,72.47,72.16,72.16,4800.0,70.8197,70.8197,70.5167,70.5167,4800.0
2012-12-03 10:55:00,72.27,72.37,72.21,72.33,6200.0,70.6242,70.7219,70.5656,70.6828,6200.0
2012-12-03 11:00:00,72.33,72.4,72.33,72.38,3800.0,70.6828,70.7513,70.6828,70.7317,3800.0
2012-12-03 11:05:00,72.45,72.47,72.4,72.4,2100.0,70.8001,70.8197,70.7513,70.7513,2100.0
2012-12-03 11:10:00,72.39,72.42,72.33,72.35,6800.0,70.7415,70.7708,70.6828,70.7024,6800.0
2012-12-03 11:15:00,72.33,72.37,72.3,72.3,2000.0,70.6828,70.7219,70.6535,70.6535,2000.0
2012-12-03 11:20:00,72.33,72.35,72.08,72.08,7600.0,70.6828,70.7024,70.4385,70.4385,7600.0
2012-12-03 11:25:00,72.12,72.14,72.04,72.08,3400.0,70.4776,70.4972,70.3994,70.4385,3400.0
2012-12-03 11:30:00,72.04,72.04,71.79,71.86,10800.0,70.3994,70.3994,70.1551,70.2235,10800.0
2012-12-03 11:35:00,71.9,71.97,71.86,71.88,4800.0,70.2626,70.331,70.2235,70.2431,4800.0
2012-12-03 11:40:00,71.87,71.94,71.77,71.93,2400.0,70.2333,70.3017,70.1356,70.292,2400.0
2012-12-03 11:45:00,71.94,72.35,71.94,72.35,1700.0,70.3017,70.7024,70.3017,70.7024,1700.0
2012-12-03 11:50:00,72.36,72.46,72.33,72.44,1900.0,70.7122,70.8099,70.6828,70.7903,1900.0
2012-12-03 11:55:00,72.47,72.55,72.44,72.54,3800.0,70.8197,70.8978,70.7903,70.8881,3800.0
2012-12-03 12:00:00,72.47,72.54,72.43,72.48,2900.0,70.8197,70.8881,70.7806,70.8294,2900.0
2012-12-03 12:05:00,72.49,72.54,72.49,72.54,1900.0,70.8392,70.8881,70.8392,70.8881,1900.0
2012-12-03 12:10:00,72.52,72.75,72.43,72.46,7600.0,70.8685,71.0933,70.7806,70.8099,7600.0
2012-12-03 12:15:00,72.49,72.49,72.21,72.42,3500.0,70.8392,70.8392,70.5656,70.7708,3500.0
2012-12-03 12:20:00,72.47,72.49,72.41,72.41,3800.0,70.8197,70.8392,70.761,70.761,3800.0
2012-12-03 12:25:00,72.46,72.57,72.46,72.57,6200.0,70.8099,70.9174,70.8099,70.9174,6200.0
2012-12-03 12:30:00,72.57,72.57,72.53,72.54,2600.0,70.9174,70.9174,70.8783,70.8881,2600.0
2012-12-03 12:35:00,72.54,72.65,72.54,72.62,4800.0,70.8881,70.9956,70.8881,70.9662,4800.0
2012-12-03 12:40:00,72.59,72.64,72.31,72.37,11800.0,70.9369,70.9858,70.6633,70.7219,11800.0
2012-12-03 12:45:00,72.38,72.45,72.35,72.36,3800.0,70.7317,70.8001,70.7024,70.7122,3800.0
2012-12-03 12:50:00,72.36,72.42,72.33,72.34,3600.0,70.7122,70.7708,70.6828,70.6926,3600.0
2012-12-03 12:55:00,72.37,72.41,72.35,72.38,2500.0,70.7219,70.761,70.7024,70.7317,2500.0
2012-12-03 13:00:00,72.4,72.4,72.15,72.22,3000.0,70.7513,70.7513,70.5069,70.5753,3000.0
2012-12-03 13:05:00,72.21,72.39,72.2,72.27,4800.0,70.5656,70.7415,70.5558,70.6242,4800.0
2012-12-03 13:10:00,72.25,72.26,72.06,72.15,6800.0,70.6047,70.6144,70.419,70.5069,6800.0
2012-12-03 13:15:00,72.17,72.33,72.05,72.05,4100.0,70.5265,70.6828,70.4092,70.4092,4100.0
2012-12-03 13:20:00,72.11,72.34,72.03,72.07,3600.0,70.4679,70.6926,70.3897,70.4288,3600.0
2012-12-03 13:25:00,72.16,72.34,72.16,72.25,1800.0,70.5167,70.6926,70.5167,70.6047,1800.0
2012-12-03 13:30:00,72.32,72.32,72.21,72.21,4600.0,70.6731,70.6731,70.5656,70.5656,4600.0
2012-12-03 13:35:00,72.2,72.32,72.1,72.27,3900.0,70.5558,70.6731,70.4581,70.6242,3900.0
2012-12-03 13:40:00,72.27,72.38,72.25,72.38,2000.0,70.6242,70.7317,70.6047,70.7317,2000.0
2012-12-03 13:45:00,72.42,72.48,72.39,72.39,3800.0,70.7708,70.8294,70.7415,70.7415,3800.0
2012-12-03 13:50:00,72.41,72.42,72.01,72.25,10400.0,70.761,70.7708,70.3701,70.6047,10400.0
2012-12-03 13:55:00,72.16,72.4,72.16,72.35,4900.0,70.5167,70.7513,70.5167,70.7024,4900.0
2012-12-03 14:00:00,72.34,72.38,72.16,72.33,3900.0,70.6926,70.7317,70.5167,70.6828,3900.0
2012-12-03 14:05:00,72.38,72.59,72.36,72.59,2200.0,70.7317,70.9369,70.7122,70.9369,2200.0
2012-12-03 14:10:00,72.58,72.6,72.34,72.41,5700.0,70.9272,70.9467,70.6926,70.761,5700.0
2012-12-03 14:15:00,72.46,72.6,72.46,72.52,3700.0,70.8099,70.9467,70.8099,70.8685,3700.0
2012-12-03 14:20:00,72.48,72.5,72.33,72.33,4400.0,70.8294,70.849,70.6828,70.6828,4400.0
2012-12-03 14:25:00,72.36,72.45,72.36,72.42,2300.0,70.7122,70.8001,70.7122,70.7708,2300.0
2012-12-03 14:30:00,72.51,72.51,72.28,72.34,4800.0,70.8587,70.8587,70.634,70.6926,4800.0
2012-12-03 14:35:00,72.3,72.32,72.2,72.25,5900.0,70.6535,70.6731,70.5558,70.6047,5900.0
2012-12-03 14:40:00,72.28,72.4,72.22,72.27,5000.0,70.634,70.7513,70.5753,70.6242,5000.0
2012-12-03 14:45:00,72.26,72.29,72.17,72.21,4800.0,70.6144,70.6438,70.5265,70.5656,4800.0
2012-12-03 14:50:00,72.2,72.25,72.09,72.17,4700.0,70.5558,70.6047,70.4483,70.5265,4700.0
2012-12-03 14:55:00,72.22,72.27,72.2,72.27,3100.0,70.5753,70.6242,70.5558,70.6242,3100.0
2012-12-03 15:00:00,72.23,72.46,72.23,72.36,6700.0,70.5851,70.8099,70.5851,70.7122,6700.0
2012-12-03 15:05:00,72.39,72.42,72.21,72.21,5500.0,70.7415,70.7708,70.5656,70.5656,5500.0
2012-12-03 15:10:00,72.2,72.31,72.2,72.27,3800.0,70.5558,70.6633,70.5558,70.6242,3800.0
2012-12-03 15:15:00,72.21,72.26,72.2,72.23,8000.0,70.5656,70.6144,70.5558,70.5851,8000.0
2012-12-03 15:20:00,72.23,72.29,72.18,72.22,6900.0,70.5851,70.6438,70.5363,70.5753,6900.0
2012-12-03 15:25:00,72.25,72.28,72.18,72.21,7100.0,70.6047,70.634,70.5363,70.5656,7100.0
2012-12-03 15:30:00,72.2,72.24,72.13,72.17,13300.0,70.5558,70.5949,70.4874,70.5265,13300.0
2012-12-03 15:35:00,72.2,72.35,72.16,72.32,10200.0,70.5558,70.7024,70.5167,70.6731,10200.0
2012-12-03 15:40:00,72.32,72.34,72.18,72.26,13000.0,70.6731,70.6926,70.5363,70.6144,13000.0
2012-12-03 15:45:00,72.25,72.34,72.21,72.28,14400.0,70.6047,70.6926,70.5656,70.634,14400.0
2012-12-03 15:50:00,72.28,72.39,72.22,72.35,13600.0,70.634,70.7415,70.5753,70.7024,13600.0
2012-12-03 15:55:00,72.38,72.39,72.21,72.31,31400.0,70.7317,70.7415,70.5656,70.6633,31400.0
2012-12-04 09:30:00,72.2,72.78,72.0,72.55,4700.0,70.5558,71.1226,70.3604,70.8978,4700.0
2012-12-04 09:35:00,72.48,72.63,72.21,72.49,10900.0,70.8294,70.976,70.5656,70.8392,10900.0
2012-12-04 09:40:00,72.49,72.67,72.07,72.07,13000.0,70.8392,71.0151,70.4288,70.4288,13000.0
2012-12-04 09:45:00,72.15,72.38,72.06,72.26,15300.0,70.5069,70.7317,70.419,70.6144,15300.0
2012-12-04 09:50:00,72.34,72.34,72.06,72.2,19300.0,70.6926,70.6926,70.419,70.5558,19300.0
2012-12-04 09:55:00,72.19,72.21,71.96,72.0,6600.0,70.546,70.5656,70.3213,70.3604,6600.0
2012-12-04 10:00:00,72.1,72.22,72.0,72.21,12600.0,70.4581,70.5753,70.3604,70.5656,12600.0
2012-12-04 10:05:00,72.2,72.22,72.09,72.2,7700.0,70.5558,70.5753,70.4483,70.5558,7700.0
2012-12-04 10:10:00,72.19,72.22,72.13,72.16,7200.0,70.546,70.5753,70.4874,70.5167,7200.0
2012-12-04 10:15:00,72.13,72.13,71.94,72.1,10700.0,70.4874,70.4874,70.3017,70.4581,10700.0
2012-12-04 10:20:00,72.08,72.19,71.94,72.0,26800.0,70.4385,70.546,70.3017,70.3604,26800.0
2012-12-04 10:25:00,72.0,72.02,71.61,71.69,30600.0,70.3604,70.3799,69.9792,70.0574,30600.0
2012-12-04 10:30:00,71.65,71.8,71.58,71.75,13800.0,70.0183,70.1649,69.9499,70.1161,13800.0
2012-12-04 10:35:00,71.76,71.76,71.6,71.7,5500.0,70.1258,70.1258,69.9695,70.0672,5500.0
2012-12-04 10:40:00,71.7,71.79,71.7,71.73,5800.0,70.0672,70.1551,70.0672,70.0965,5800.0
2012-12-04 10:45:00,71.82,71.82,71.81,71.81,1000.0,70.1845,70.1845,70.1747,70.1747,1000.0
2012-12-04 10:50:00,71.81,71.99,71.81,71.88,3700.0,70.1747,70.3506,70.1747,70.2431,3700.0
2012-12-04 10:55:00,71.88,72.03,71.84,72.03,4100.0,70.2431,70.3897,70.204,70.3897,4100.0
2012-12-04 11:00:00,72.0,72.0,71.89,72.0,4500.0,70.3604,70.3604,70.2529,70.3604,4500.0
2012-12-04 11:05:00,72.01,72.09,71.97,72.01,4700.0,70.3701,70.4483,70.331,70.3701,4700.0
2012-12-04 11:10:00,72.0,72.08,71.94,72.08,30800.0,70.3604,70.4385,70.3017,70.4385,30800.0
2012-12-04 11:15:00,72.05,72.11,71.95,72.11,5000.0,70.4092,70.4679,70.3115,70.4679,5000.0
2012-12-04 11:20:00,72.06,72.11,72.0,72.09,9600.0,70.419,70.4679,70.3604,70.4483,9600.0
2012-12-04 11:25:00,72.06,72.06,72.0,72.02,7200.0,70.419,70.419,70.3604,70.3799,7200.0
2012-12-04 11:30:00,72.0,72.11,72.0,72.11,3200.0,70.3604,70.4679,70.3604,70.4679,3200.0
2012-12-04 11:35:00,72.1,72.35,72.05,72.22,7700.0,70.4581,70.7024,70.4092,70.5753,7700.0
2012-12-04 11:40:00,72.21,72.59,72.21,72.58,15300.0,70.5656,70.9369,70.5656,70.9272,15300.0
2012-12-04 11:45:00,72.62,72.62,72.62,72.62,100.0,70.9662,70.9662,70.9662,70.9662,100.0
2012-12-04 11:50:00,72.57,72.64,72.52,72.57,3300.0,70.9174,70.9858,70.8685,70.9174,3300.0
2012-12-04 11:55:00,72.52,72.52,72.35,72.36,6800.0,70.8685,70.8685,70.7024,70.7122,6800.0
2012-12-04 12:00:00,72.44,72.47,72.38,72.38,3900.0,70.7903,70.8197,70.7317,70.7317,3900.0
2012-12-04 12:05:00,72.33,72.38,72.29,72.38,3800.0,70.6828,70.7317,70.6438,70.7317,3800.0
2012-12-04 12:10:00,72.4,72.4,71.99,72.15,21300.0,70.7513,70.7513,70.3506,70.5069,21300.0
2012-12-04 12:15:00,72.09,72.38,72.09,72.25,11000.0,70.4483,70.7317,70.4483,70.6047,11000.0
2012-12-04 12:20:00,72.26,72.35,72.25,72.35,2400.0,70.6144,70.7024,70.6047,70.7024,2400.0
2012-12-04 12:25:00,72.28,72.73,72.25,72.63,6600.0,70.634,71.0737,70.6047,70.976,6600.0
2012-12-04 12:30:00,72.63,72.64,72.37,72.46,4400.0,70.976,70.9858,70.7219,70.8099,4400.0
2012-12-04 12:35:00,72.42,72.42,72.3,72.31,800.0,70.7708,70.7708,70.6535,70.6633,800.0
2012-12-04 12:40:00,72.3,72.43,72.3,72.43,2500.0,70.6535,70.7806,70.6535,70.7806,2500.0
2012-12-04 12:45:00,72.4,72.43,72.37,72.38,1900.0,70.7513,70.7806,70.7219,70.7317,1900.0
2012-12-04 12:50:00,72.36,72.36,72.15,72.25,11700.0,70.7122,70.7122,70.5069,70.6047,11700.0
2012-12-04 12:55:00,72.28,72.45,72.27,72.4,4000.0,70.634,70.8001,70.6242,70.7513,4000.0
2012-12-04 13:00:00,72.41,72.41,72.28,72.32,4300.0,70.761,70.761,70.634,70.6731,4300.0
2012-12-04 13:05:00,72.31,72.38,72.31,72.35,300.0,70.6633,70.7317,70.6633,70.7024,300.0
2012-12-04 13:10:00,72.35,72.37,72.27,72.37,2500.0,70.7024,70.7219,70.6242,70.7219,2500.0
2012-12-04 13:15:00,72.32,72.4,72.31,72.31,4000.0,70.6731,70.7513,70.6633,70.6633,4000.0
2012-12-04 13:20:00,72.32,72.4,72.32,72.37,3800.0,70.6731,70.7513,70.6731,70.7219,3800.0
2012-12-04 13:25:00,72.37,72.49,72.35,72.49,4900.0,70.7219,70.8392,70.7024,70.8392,4900.0
2012-12-04 13:30:00,72.49,72.53,72.48,72.53,3800.0,70.8392,70.8783,70.8294,70.8783,3800.0
2012-12-04 13:35:00,72.53,72.58,72.49,72.55,4400.0,70.8783,70.9272,70.8392,70.8978,4400.0
2012-12-04 13:40:00,72.55,72.74,72.55,72.62,4200.0,70.8978,71.0835,70.8978,70.9662,4200.0
2012-12-04 13:45:00,72.62,72.69,72.51,72.69,4800.0,70.9662,71.0346,70.8587,71.0346,4800.0
2012-12-04 13:50:00,72.71,73.0,72.68,72.99,4800.0,71.0542,71.3376,71.0249,71.3278,4800.0
2012-12-04 13:55:00,72.99,73.04,72.67,72.86,3500.0,71.3278,71.3767,71.0151,71.2008,3500.0
2012-12-04 14:00:00,72.81,72.82,72.72,72.72,1700.0,71.1519,71.1617,71.064,71.064,1700.0
2012-12-04 14:05:00,72.71,72.85,72.71,72.81,2500.0,71.0542,71.191,71.0542,71.1519,2500.0
2012-12-04 14:10:00,72.81,72.85,72.74,72.75,3800.0,71.1519,71.191,71.0835,71.0933,3800.0
2012-12-04 14:15:00,72.66,72.73,72.65,72.68,1400.0,71.0053,71.0737,70.9956,71.0249,1400.0
2012-12-04 14:20:00,72.66,72.73,72.55,72.55,5700.0,71.0053,71.0737,70.8978,70.8978,5700.0
2012-12-04 14:25:00,72.6,72.67,72.58,72.65,2900.0,70.9467,71.0151,70.9272,70.9956,2900.0
2012-12-04 14:30:00,72.6,72.64,72.5,72.63,3900.0,70.9467,70.9858,70.849,70.976,3900.0
2012-12-04 14:35:00,72.64,72.65,72.43,72.62,31700.0,70.9858,70.9956,70.7806,70.9662,31700.0
2012-12-04 14:40:00,72.66,72.81,72.66,72.77,1400.0,71.0053,71.1519,71.0053,71.1128,1400.0
2012-12-04 14:45:00,72.81,72.82,72.65,72.72,2500.0,71.1519,71.1617,70.9956,71.064,2500.0
2012-12-04 14:50:00,72.73,72.92,72.71,72.81,5500.0,71.0737,71.2594,71.0542,71.1519,5500.0
2012-12-04 14:55:00,72.73,72.89,72.71,72.89,7700.0,71.0737,71.2301,71.0542,71.2301,7700.0
2012-12-04 15:00:00,72.91,73.0,72.91,72.98,6400.0,71.2496,71.3376,71.2496,71.318,6400.0
2012-12-04 15:05:00,72.98,73.0,72.89,72.94,6200.0,71.318,71.3376,71.2301,71.279,6200.0
2012-12-04 15:10:00,72.93,73.06,72.88,73.0,10200.0,71.2692,71.3962,71.2203,71.3376,10200.0
2012-12-04 15:15:00,73.05,73.06,72.95,73.05,5900.0,71.3864,71.3962,71.2887,71.3864,5900.0
2012-12-04 15:20:00,73.01,73.03,72.96,73.0,9400.0,71.3474,71.3669,71.2985,71.3376,9400.0
2012-12-04 15:25:00,72.96,73.05,72.95,72.96,8200.0,71.2985,71.3864,71.2887,71.2985,8200.0
2012-12-04 15:30:00,72.97,73.02,72.89,72.91,8100.0,71.3083,71.3571,71.2301,71.2496,8100.0
2012-12-04 15:35:00,72.9,72.97,72.89,72.93,9200.0,71.2399,71.3083,71.2301,71.2692,9200.0
2012-12-04 15:40:00,72.92,72.98,72.63,72.7,47500.0,71.2594,71.318,70.976,71.0444,47500.0
2012-12-04 15:45:00,72.7,73.11,72.64,73.11,44100.0,71.0444,71.4451,70.9858,71.4451,44100.0
2012-12-04 15:50:00,73.09,73.11,72.78,72.78,16200.0,71.4255,71.4451,71.1226,71.1226,16200.0
2012-12-04 15:55:00,72.75,73.13,72.72,73.11,45200.0,71.0933,71.4646,71.064,71.4451,45200.0
2012-12-05 09:30:00,72.91,73.31,72.91,73.23,36900.0,71.2496,71.6405,71.2496,71.5623,36900.0
2012-12-05 09:35:00,73.21,73.49,73.15,73.49,20000.0,71.5428,71.8164,71.4842,71.8164,20000.0
2012-12-05 09:40:00,73.48,73.83,73.48,73.71,19300.0,71.8067,72.1487,71.8067,72.0314,19300.0
2012-12-05 09:45:00,73.68,73.75,73.59,73.63,10400.0,72.0021,72.0705,71.9142,71.9532,10400.0
2012-12-05 09:50:00,73.62,73.76,73.47,73.75,15400.0,71.9435,72.0803,71.7969,72.0705,15400.0
2012-12-05 09:55:00,73.66,73.8,73.61,73.61,15900.0,71.9826,72.1194,71.9337,71.9337,15900.0
2012-12-05 10:00:00,73.59,73.75,73.59,73.67,13400.0,71.9142,72.0705,71.9142,71.9923,13400.0
2012-12-05 10:05:00,73.62,73.8,73.6,73.78,9100.0,71.9435,72.1194,71.9239,72.0998,9100.0
2012-12-05 10:10:00,73.75,74.1,73.75,74.1,35500.0,72.0705,72.4125,72.0705,72.4125,35500.0
2012-12-05 10:15:00,74.07,74.92,74.07,74.92,30100.0,72.3832,73.2139,72.3832,73.2139,30100.0
2012-12-05 10:20:00,74.81,75.07,74.69,74.69,42600.0,73.1064,73.3604,72.9891,72.9891,42600.0
2012-12-05 10:25:00,74.74,74.74,74.1,74.13,38300.0,73.038,73.038,72.4125,72.4419,38300.0
2012-12-05 10:30:00,74.16,74.21,73.84,73.84,32000.0,72.4712,72.52,72.1585,72.1585,32000.0
2012-12-05 10:35:00,73.74,73.77,73.46,73.63,36200.0,72.0607,72.0901,71.7871,71.9532,36200.0
2012-12-05 10:40:00,73.62,73.63,73.38,73.61,6300.0,71.9435,71.9532,71.7089,71.9337,6300.0
2012-12-05 10:45:00,73.5,73.59,73.32,73.54,11600.0,71.8262,71.9142,71.6503,71.8653,11600.0
2012-12-05 10:50:00,73.48,73.63,73.48,73.6,10100.0,71.8067,71.9532,71.8067,71.9239,10100.0
2012-12-05 10:55:00,73.59,73.89,73.55,73.75,15800.0,71.9142,72.2073,71.8751,72.0705,15800.0
2012-12-05 11:00:00,73.74,73.74,73.59,73.63,5000.0,72.0607,72.0607,71.9142,71.9532,5000.0
2012-12-05 11:05:00,73.65,73.81,73.61,73.81,6300.0,71.9728,72.1291,71.9337,72.1291,6300.0
2012-12-05 11:10:00,73.73,73.94,73.62,73.8,8200.0,72.051,72.2562,71.9435,72.1194,8200.0
2012-12-05 11:15:00,73.82,73.89,73.75,73.78,9100.0,72.1389,72.2073,72.0705,72.0998,9100.0
2012-12-05 11:20:00,73.79,74.03,73.79,73.99,4800.0,72.1096,72.3441,72.1096,72.305,4800.0
2012-12-05 11:25:00,73.94,74.09,73.92,73.99,13700.0,72.2562,72.4028,72.2366,72.305,13700.0
2012-12-05 11:30:00,74.07,74.08,73.89,73.94,4900.0,72.3832,72.393,72.2073,72.2562,4900.0
2012-12-05 11:35:00,73.86,73.98,73.69,73.98,9100.0,72.178,72.2953,72.0119,72.2953,9100.0
2012-12-05 11:40:00,73.95,74.54,73.95,74.47,11300.0,72.266,72.8425,72.266,72.7741,11300.0
2012-12-05 11:45:00,74.36,74.38,74.15,74.17,6500.0,72.6666,72.6862,72.4614,72.4809,6500.0
2012-12-05 11:50:00,74.2,74.23,74.06,74.17,4200.0,72.5103,72.5396,72.3734,72.4809,4200.0
2012-12-05 11:55:00,74.2,74.46,74.2,74.4,2300.0,72.5103,72.7643,72.5103,72.7057,2300.0
2012-12-05 12:00:00,74.47,74.53,74.4,74.53,7100.0,72.7741,72.8327,72.7057,72.8327,7100.0
2012-12-05 12:05:00,74.56,74.69,74.51,74.66,6200.0,72.8621,72.9891,72.8132,72.9598,6200.0
2012-12-05 12:10:00,74.72,74.85,74.64,74.64,13300.0,73.0184,73.1455,72.9402,72.9402,13300.0
2012-12-05 12:15:00,74.7,74.7,74.6,74.63,7800.0,72.9989,72.9989,72.9012,72.9305,7800.0
2012-12-05 12:20:00,74.65,74.96,74.6,74.92,15000.0,72.95,73.253,72.9012,73.2139,15000.0
2012-12-05 12:25:00,74.86,74.9,74.66,74.66,5100.0,73.1552,73.1943,72.9598,72.9598,5100.0
2012-12-05 12:30:00,74.72,74.89,74.72,74.89,8400.0,73.0184,73.1845,73.0184,73.1845,8400.0
2012-12-05 12:35:00,74.88,74.91,74.84,74.9,3900.0,73.1748,73.2041,73.1357,73.1943,3900.0
2012-12-05 12:40:00,74.9,75.12,74.88,75.08,4700.0,73.1943,73.4093,73.1748,73.3702,4700.0
2012-12-05 12:45:00,75.13,75.13,74.94,74.98,4600.0,73.4191,73.4191,73.2334,73.2725,4600.0
2012-12-05 12:50:00,74.9,74.98,74.89,74.98,2800.0,73.1943,73.2725,73.1845,73.2725,2800.0
2012-12-05 12:55:00,74.9,75.0,74.9,74.92,5100.0,73.1943,73.292,73.1943,73.2139,5100.0
2012-12-05 13:00:00,74.95,75.01,74.94,75.01,3600.0,73.2432,73.3018,73.2334,73.3018,3600.0
2012-12-05 13:05:00,75.0,75.09,74.94,75.09,3800.0,73.292,73.38,73.2334,73.38,3800.0
2012-12-05 13:10:00,75.1,75.15,75.02,75.1,2700.0,73.3898,73.4386,73.3116,73.3898,2700.0
2012-12-05 13:15:00,75.16,75.2,75.09,75.1,7800.0,73.4484,73.4875,73.38,73.3898,7800.0
2012-12-05 13:20:00,75.11,75.19,75.09,75.19,3300.0,73.3995,73.4777,73.38,73.4777,3300.0
2012-12-05 13:25:00,75.11,75.19,75.11,75.15,2700.0,73.3995,73.4777,73.3995,73.4386,2700.0
2012-12-05 13:30:00,75.14,75.14,75.06,75.07,6900.0,73.4289,73.4289,73.3507,73.3604,6900.0
2012-12-05 13:35:00,75.06,75.08,74.97,74.97,4800.0,73.3507,73.3702,73.2627,73.2627,4800.0
2012-12-05 13:40:00,74.97,75.01,74.93,74.99,6900.0,73.2627,73.3018,73.2236,73.2823,6900.0
2012-12-05 13:45:00,74.95,74.95,74.76,74.88,6000.0,73.2432,73.2432,73.0575,73.1748,6000.0
2012-12-05 13:50:00,74.89,74.91,74.81,74.87,5200.0,73.1845,73.2041,73.1064,73.165,5200.0
2012-12-05 13:55:00,74.91,75.0,74.9,74.96,7600.0,73.2041,73.292,73.1943,73.253,7600.0
2012-12-05 14:00:00,74.98,75.08,74.96,75.0,8300.0,73.2725,73.3702,73.253,73.292,8300.0
2012-12-05 14:05:00,75.01,75.02,74.99,75.0,2400.0,73.3018,73.3116,73.2823,73.292,2400.0
2012-12-05 14:10:00,74.97,75.0,74.95,74.97,8900.0,73.2627,73.292,73.2432,73.2627,8900.0
2012-12-05 14:15:00,74.96,75.0,74.95,74.99,11900.0,73.253,73.292,73.2432,73.2823,11900.0
2012-12-05 14:20:00,74.99,75.01,74.96,74.96,16500.0,73.2823,73.3018,73.253,73.253,16500.0
2012-12-05 14:25:00,74.98,74.99,74.95,74.95,7100.0,73.2725,73.2823,73.2432,73.2432,7100.0
2012-12-05 14:30:00,74.95,75.0,74.94,74.95,3800.0,73.2432,73.292,73.2334,73.2432,3800.0
2012-12-05 14:35:00,75.0,75.03,74.95,75.03,6200.0,73.292,73.3214,73.2432,73.3214,6200.0
2012-12-05 14:40:00,75.04,75.08,75.02,75.08,4000.0,73.3311,73.3702,73.3116,73.3702,4000.0
2012-12-05 14:45:00,75.05,75.14,75.02,75.13,1900.0,73.3409,73.4289,73.3116,73.4191,1900.0
2012-12-05 14:50:00,75.13,75.13,75.06,75.1,4800.0,73.4191,73.4191,73.3507,73.3898,4800.0
2012-12-05 14:55:00,75.08,75.15,75.03,75.15,5800.0,73.3702,73.4386,73.3214,73.4386,5800.0
2012-12-05 15:00:00,75.15,75.28,75.15,75.25,11800.0,73.4386,73.5657,73.4386,73.5363,11800.0
2012-12-05 15:05:00,75.28,75.3,75.24,75.3,4600.0,73.5657,73.5852,73.5266,73.5852,4600.0
2012-12-05 15:10:00,75.28,75.34,75.2,75.24,7700.0,73.5657,73.6243,73.4875,73.5266,7700.0
2012-12-05 15:15:00,75.22,75.23,75.18,75.19,6800.0,73.507,73.5168,73.4679,73.4777,6800.0
2012-12-05 15:20:00,75.19,75.23,75.12,75.16,8500.0,73.4777,73.5168,73.4093,73.4484,8500.0
2012-12-05 15:25:00,75.17,75.33,75.14,75.14,10900.0,73.4582,73.6145,73.4289,73.4289,10900.0
2012-12-05 15:30:00,75.17,75.37,75.17,75.37,18100.0,73.4582,73.6536,73.4582,73.6536,18100.0
2012-12-05 15:35:00,75.36,75.45,75.31,75.45,34300.0,73.6438,73.7318,73.595,73.7318,34300.0
2012-12-05 15:40:00,75.4,75.52,75.4,75.45,32200.0,73.6829,73.8002,73.6829,73.7318,32200.0
2012-12-05 15:45:00,75.44,75.5,75.44,75.5,26800.0,73.722,73.7807,73.722,73.7807,26800.0
2012-12-05 15:50:00,75.46,75.5,75.44,75.48,16900.0,73.7416,73.7807,73.722,73.7611,16900.0
2012-12-05 15:55:00,75.48,75.56,75.44,75.48,50200.0,73.7611,73.8393,73.722,73.7611,50200.0
2012-12-06 09:30:00,74.92,75.42,74.89,75.13,16000.0,73.2139,73.7025,73.1845,73.4191,16000.0
2012-12-06 09:35:00,75.15,75.29,74.87,74.87,5700.0,73.4386,73.5754,73.165,73.165,5700.0
2012-12-06 09:40:00,75.0,75.14,74.81,74.95,6300.0,73.292,73.4289,73.1064,73.2432,6300.0
2012-12-06 09:45:00,75.11,75.21,74.97,75.1,7800.0,73.3995,73.4973,73.2627,73.3898,7800.0
2012-12-06 09:50:00,75.04,75.3,74.92,75.3,58000.0,73.3311,73.5852,73.2139,73.5852,58000.0
2012-12-06 09:55:00,75.25,75.61,75.21,75.34,11100.0,73.5363,73.8881,73.4973,73.6243,11100.0
2012-12-06 10:00:00,75.43,75.43,74.88,74.97,17000.0,73.7122,73.7122,73.1748,73.2627,17000.0
2012-12-06 10:05:00,75.02,75.14,75.01,75.05,5100.0,73.3116,73.4289,73.3018,73.3409,5100.0
2012-12-06 10:10:00,75.09,75.14,74.9,75.0,6600.0,73.38,73.4289,73.1943,73.292,6600.0
2012-12-06 10:15:00,75.03,75.03,74.83,74.83,4800.0,73.3214,73.3214,73.1259,73.1259,4800.0
2012-12-06 10:20:00,74.77,75.17,74.67,75.09,10100.0,73.0673,73.4582,72.9696,73.38,10100.0
2012-12-06 10:25:00,75.12,75.22,75.0,75.03,9100.0,73.4093,73.507,73.292,73.3214,9100.0
2012-12-06 10:30:00,75.0,75.0,74.85,74.93,5000.0,73.292,73.292,73.1455,73.2236,5000.0
2012-12-06 10:35:00,74.96,75.3,74.94,75.19,7300.0,73.253,73.5852,73.2334,73.4777,7300.0
2012-12-06 10:40:00,75.21,75.32,75.09,75.1,12100.0,73.4973,73.6048,73.38,73.3898,12100.0
2012-12-06 10:45:00,75.02,75.14,74.89,74.99,44900.0,73.3116,73.4289,73.1845,73.2823,44900.0
2012-12-06 10:50:00,74.97,75.06,74.81,74.87,19000.0,73.2627,73.3507,73.1064,73.165,19000.0
2012-12-06 10:55:00,74.98,75.2,74.89,75.05,7100.0,73.2725,73.4875,73.1845,73.3409,7100.0
2012-12-06 11:00:00,75.23,75.26,75.07,75.07,4000.0,73.5168,73.5461,73.3604,73.3604,4000.0
2012-12-06 11:05:00,75.04,75.11,74.78,74.94,11000.0,73.3311,73.3995,73.0771,73.2334,11000.0
2012-12-06 11:10:00,74.93,75.0,74.53,74.53,11300.0,73.2236,73.292,72.8327,72.8327,11300.0
2012-12-06 11:15:00,74.46,74.68,74.45,74.65,7600.0,72.7643,72.9793,72.7546,72.95,7600.0
2012-12-06 11:20:00,74.67,74.72,74.5,74.54,3700.0,72.9696,73.0184,72.8034,72.8425,3700.0
2012-12-06 11:25:00,74.46,74.53,74.12,74.42,16500.0,72.7643,72.8327,72.4321,72.7252,16500.0
2012-12-06 11:30:00,74.43,74.53,74.34,74.53,4700.0,72.735,72.8327,72.6471,72.8327,4700.0
2012-12-06 11:35:00,74.5,74.84,74.48,74.75,3000.0,72.8034,73.1357,72.7839,73.0477,3000.0
2012-12-06 11:40:00,74.83,75.02,74.74,74.94,11900.0,73.1259,73.3116,73.038,73.2334,11900.0
2012-12-06 11:45:00,75.02,75.02,74.75,74.84,18400.0,73.3116,73.3116,73.0477,73.1357,18400.0
2012-12-06 11:50:00,74.64,74.75,74.61,74.64,3800.0,72.9402,73.0477,72.9109,72.9402,3800.0
2012-12-06 11:55:00,74.56,74.75,74.53,74.72,6300.0,72.8621,73.0477,72.8327,73.0184,6300.0
2012-12-06 12:00:00,74.65,74.65,74.42,74.43,2800.0,72.95,72.95,72.7252,72.735,2800.0
2012-12-06 12:05:00,74.41,74.47,74.29,74.4,4100.0,72.7155,72.7741,72.5982,72.7057,4100.0
2012-12-06 12:10:00,74.4,74.46,74.28,74.35,39200.0,72.7057,72.7643,72.5884,72.6568,39200.0
2012-12-06 12:15:00,74.36,74.36,74.03,74.03,6200.0,72.6666,72.6666,72.3441,72.3441,6200.0
2012-12-06 12:20:00,74.09,74.15,73.87,73.94,7600.0,72.4028,72.4614,72.1878,72.2562,7600.0
2012-12-06 12:25:00,73.92,74.62,73.88,73.94,20100.0,72.2366,72.9207,72.1975,72.2562,20100.0
2012-12-06 12:30:00,73.93,73.93,73.61,73.73,4600.0,72.2464,72.2464,71.9337,72.051,4600.0
2012-12-06 12:35:00,73.64,73.69,73.58,73.65,2100.0,71.963,72.0119,71.9044,71.9728,2100.0
2012-12-06 12:40:00,73.66,73.91,73.63,73.63,14300.0,71.9826,72.2269,71.9532,71.9532,14300.0
2012-12-06 12:45:00,73.65,73.65,73.25,73.25,9300.0,71.9728,71.9728,71.5819,71.5819,9300.0
2012-12-06 12:50:00,73.22,73.45,73.13,73.27,16600.0,71.5526,71.7773,71.4646,71.6014,16600.0
2012-12-06 12:55:00,73.23,73.4,72.93,73.02,136900.0,71.5623,71.7285,71.2692,71.3571,136900.0
2012-12-06 13:00:00,72.97,73.36,72.86,73.25,40000.0,71.3083,71.6894,71.2008,71.5819,40000.0
2012-12-06 13:05:00,73.36,73.59,73.31,73.45,9900.0,71.6894,71.9142,71.6405,71.7773,9900.0
2012-12-06 13:10:00,73.51,73.72,73.32,73.32,12200.0,71.836,72.0412,71.6503,71.6503,12200.0
2012-12-06 13:15:00,73.33,73.76,73.21,73.54,23200.0,71.6601,72.0803,71.5428,71.8653,23200.0
2012-12-06 13:20:00,73.57,73.78,73.26,73.42,14000.0,71.8946,72.0998,71.5917,71.748,14000.0
2012-12-06 13:25:00,73.41,73.67,73.24,73.4,37100.0,71.7382,71.9923,71.5721,71.7285,37100.0
2012-12-06 13:30:00,73.44,73.76,73.28,73.5,84900.0,71.7676,72.0803,71.6112,71.8262,84900.0
2012-12-06 13:35:00,73.69,73.85,73.51,73.74,24100.0,72.0119,72.1682,71.836,72.0607,24100.0
2012-12-06 13:40:00,73.7,73.77,73.56,73.66,59200.0,72.0216,72.0901,71.8848,71.9826,59200.0
2012-12-06 13:45:00,73.67,73.81,73.67,73.78,12600.0,71.9923,72.1291,71.9923,72.0998,12600.0
2012-12-06 13:50:00,73.79,73.83,73.7,73.79,10700.0,72.1096,72.1487,72.0216,72.1096,10700.0
2012-12-06 13:55:00,73.76,73.83,73.53,73.74,35600.0,72.0803,72.1487,71.8555,72.0607,35600.0
2012-12-06 14:00:00,73.75,73.8,73.57,73.63,12500.0,72.0705,72.1194,71.8946,71.9532,12500.0
2012-12-06 14:05:00,73.68,73.81,73.65,73.72,13200.0,72.0021,72.1291,71.9728,72.0412,13200.0
2012-12-06 14:10:00,73.69,73.8,73.26,73.26,11500.0,72.0119,72.1194,71.5917,71.5917,11500.0
2012-12-06 14:15:00,73.26,73.31,72.87,72.94,10100.0,71.5917,71.6405,71.2105,71.279,10100.0
2012-12-06 14:20:00,72.94,72.94,72.72,72.93,14200.0,71.279,71.279,71.064,71.2692,14200.0
2012-12-06 14:25:00,72.87,72.87,72.6,72.67,6800.0,71.2105,71.2105,70.9467,71.0151,6800.0
2012-12-06 14:30:00,72.68,72.94,72.59,72.89,21000.0,71.0249,71.279,70.9369,71.2301,21000.0
2012-12-06 14:35:00,72.9,72.94,72.76,72.9,32700.0,71.2399,71.279,71.1031,71.2399,32700.0
2012-12-06 14:40:00,72.9,72.93,72.79,72.86,31300.0,71.2399,71.2692,71.1324,71.2008,31300.0
2012-12-06 14:45:00,72.9,73.07,72.85,72.88,28400.0,71.2399,71.406,71.191,71.2203,28400.0
2012-12-06 14:50:00,72.87,72.94,72.79,72.88,27400.0,71.2105,71.279,71.1324,71.2203,27400.0
2012-12-06 14:55:00,72.88,72.98,72.84,72.89,35600.0,71.2203,71.318,71.1812,71.2301,35600.0
2012-12-06 15:00:00,72.9,72.97,72.85,72.87,30400.0,71.2399,71.3083,71.191,71.2105,30400.0
2012-12-06 15:05:00,72.89,72.99,72.77,72.87,27500.0,71.2301,71.3278,71.1128,71.2105,27500.0
2012-12-06 15:10:00,72.86,72.91,72.82,72.86,49500.0,71.2008,71.2496,71.1617,71.2008,49500.0
2012-12-06 15:15:00,72.87,72.92,72.86,72.88,33200.0,71.2105,71.2594,71.2008,71.2203,33200.0
2012-12-06 15:20:00,72.88,72.92,72.87,72.9,25100.0,71.2203,71.2594,71.2105,71.2399,25100.0
2012-12-06 15:25:00,72.89,73.01,72.88,72.93,20900.0,71.2301,71.3474,71.2203,71.2692,20900.0
2012-12-06 15:30:00,72.93,73.14,72.91,73.12,29800.0,71.2692,71.4744,71.2496,71.4549,29800.0
2012-12-06 15:35:00,73.14,73.34,73.02,73.23,22000.0,71.4744,71.6698,71.3571,71.5623,22000.0
2012-12-06 15:40:00,73.17,73.2,72.95,72.99,24000.0,71.5037,71.533,71.2887,71.3278,24000.0
2012-12-06 15:45:00,72.99,73.1,72.94,73.06,34000.0,71.3278,71.4353,71.279,71.3962,34000.0
2012-12-06 15:50:00,73.05,73.09,72.96,73.06,22400.0,71.3864,71.4255,71.2985,71.3962,22400.0
2012-12-06 15:55:00,73.08,73.16,73.03,73.08,27500.0,71.4158,71.4939,71.3669,71.4158,27500.0
2012-12-07 09:30:00,73.34,73.71,73.05,73.68,5400.0,71.6698,72.0314,71.3864,72.0021,5400.0
2012-12-07 09:35:00,73.53,73.53,73.13,73.35,16100.0,71.8555,71.8555,71.4646,71.6796,16100.0
2012-12-07 09:40:00,73.32,73.55,73.28,73.5,10000.0,71.6503,71.8751,71.6112,71.8262,10000.0
2012-12-07 09:45:00,73.57,73.77,73.27,73.63,8500.0,71.8946,72.0901,71.6014,71.9532,8500.0
2012-12-07 09:50:00,73.54,73.55,73.39,73.4,4800.0,71.8653,71.8751,71.7187,71.7285,4800.0
2012-12-07 09:55:00,73.4,73.47,73.32,73.41,3700.0,71.7285,71.7969,71.6503,71.7382,3700.0
2012-12-07 10:00:00,73.4,73.45,73.27,73.45,4100.0,71.7285,71.7773,71.6014,71.7773,4100.0
2012-12-07 10:05:00,73.45,73.61,73.3,73.59,2000.0,71.7773,71.9337,71.6308,71.9142,2000.0
2012-12-07 10:10:00,73.59,73.76,73.51,73.51,6100.0,71.9142,72.0803,71.836,71.836,6100.0
2012-12-07 10:15:00,73.63,73.89,73.63,73.76,2700.0,71.9532,72.2073,71.9532,72.0803,2700.0
2012-12-07 10:20:00,73.68,73.74,73.65,73.69,2300.0,72.0021,72.0607,71.9728,72.0119,2300.0
2012-12-07 10:25:00,73.72,73.79,73.62,73.79,5500.0,72.0412,72.1096,71.9435,72.1096,5500.0
2012-12-07 10:30:00,73.7,73.8,73.52,73.75,10700.0,72.0216,72.1194,71.8457,72.0705,10700.0
2012-12-07 10:35:00,73.72,73.77,73.64,73.72,4800.0,72.0412,72.0901,71.963,72.0412,4800.0
2012-12-07 10:40:00,73.57,73.91,73.57,73.84,13900.0,71.8946,72.2269,71.8946,72.1585,13900.0
2012-12-07 10:45:00,73.8,73.99,73.74,73.74,2500.0,72.1194,72.305,72.0607,72.0607,2500.0
2012-12-07 10:50:00,73.78,73.98,73.72,73.96,4300.0,72.0998,72.2953,72.0412,72.2757,4300.0
2012-12-07 10:55:00,73.91,73.95,73.8,73.81,2400.0,72.2269,72.266,72.1194,72.1291,2400.0
2012-12-07 11:00:00,73.82,73.92,73.75,73.85,3100.0,72.1389,72.2366,72.0705,72.1682,3100.0
2012-12-07 11:05:00,73.89,73.89,73.81,73.85,1200.0,72.2073,72.2073,72.1291,72.1682,1200.0
2012-12-07 11:10:00,73.84,73.84,73.47,73.6,14000.0,72.1585,72.1585,71.7969,71.9239,14000.0
2012-12-07 11:15:00,73.67,73.69,73.49,73.59,7500.0,71.9923,72.0119,71.8164,71.9142,7500.0
2012-12-07 11:20:00,73.59,73.67,73.55,73.61,8500.0,71.9142,71.9923,71.8751,71.9337,8500.0
2012-12-07 11:25:00,73.61,73.66,73.55,73.61,3600.0,71.9337,71.9826,71.8751,71.9337,3600.0
2012-12-07 11:30:00,73.64,73.69,73.58,73.63,7700.0,71.963,72.0119,71.9044,71.9532,7700.0
2012-12-07 11:35:00,73.58,73.6,73.58,73.6,3300.0,71.9044,71.9239,71.9044,71.9239,3300.0
2012-12-07 11:40:00,73.63,73.65,73.63,73.65,900.0,71.9532,71.9728,71.9532,71.9728,900.0
2012-12-07 11:45:00,73.65,73.65,73.57,73.62,3400.0,71.9728,71.9728,71.8946,71.9435,3400.0
2012-12-07 11:50:00,73.6,73.64,73.57,73.63,4400.0,71.9239,71.963,71.8946,71.9532,4400.0
2012-12-07 11:55:00,73.62,73.66,73.57,73.59,6300.0,71.9435,71.9826,71.8946,71.9142,6300.0
2012-12-07 12:00:00,73.64,73.69,73.62,73.67,2100.0,71.963,72.0119,71.9435,71.9923,2100.0
2012-12-07 12:05:00,73.66,73.66,73.6,73.63,3100.0,71.9826,71.9826,71.9239,71.9532,3100.0
2012-12-07 12:10:00,73.6,73.63,73.58,73.59,5000.0,71.9239,71.9532,71.9044,71.9142,5000.0
2012-12-07 12:15:00,73.62,73.64,73.6,73.64,5400.0,71.9435,71.963,71.9239,71.963,5400.0
2012-12-07 12:20:00,73.65,73.68,73.58,73.6,4000.0,71.9728,72.0021,71.9044,71.9239,4000.0
2012-12-07 12:25:00,73.62,73.64,73.6,73.62,2200.0,71.9435,71.963,71.9239,71.9435,2200.0
2012-12-07 12:30:00,73.64,73.69,73.61,73.63,3700.0,71.963,72.0119,71.9337,71.9532,3700.0
2012-12-07 12:35:00,73.62,73.68,73.61,73.64,3500.0,71.9435,72.0021,71.9337,71.963,3500.0
2012-12-07 12:40:00,73.67,73.69,73.63,73.67,10400.0,71.9923,72.0119,71.9532,71.9923,10400.0
2012-12-07 12:45:00,73.65,73.68,73.62,73.68,900.0,71.9728,72.0021,71.9435,72.0021,900.0
2012-12-07 12:50:00,73.62,73.85,73.62,73.84,10600.0,71.9435,72.1682,71.9435,72.1585,10600.0
2012-12-07 12:55:00,73.84,74.15,73.81,74.08,11700.0,72.1585,72.4614,72.1291,72.393,11700.0
2012-12-07 13:00:00,74.06,74.21,74.03,74.21,4600.0,72.3734,72.52,72.3441,72.52,4600.0
2012-12-07 13:05:00,74.19,74.33,74.13,74.3,11300.0,72.5005,72.6373,72.4419,72.608,11300.0
2012-12-07 13:10:00,74.28,74.5,74.2,74.45,6800.0,72.5884,72.8034,72.5103,72.7546,6800.0
2012-12-07 13:15:00,74.49,74.74,74.47,74.59,25500.0,72.7937,73.038,72.7741,72.8914,25500.0
2012-12-07 13:20:00,74.6,74.7,74.5,74.61,23800.0,72.9012,72.9989,72.8034,72.9109,23800.0
2012-12-07 13:25:00,74.64,74.72,74.61,74.71,1300.0,72.9402,73.0184,72.9109,73.0086,1300.0
2012-12-07 13:30:00,74.6,74.99,74.57,74.87,16400.0,72.9012,73.2823,72.8718,73.165,16400.0
2012-12-07 13:35:00,74.91,74.91,74.7,74.77,13100.0,73.2041,73.2041,72.9989,73.0673,13100.0
2012-12-07 13:40:00,74.8,74.82,74.61,74.66,7500.0,73.0966,73.1161,72.9109,72.9598,7500.0
2012-12-07 13:45:00,74.6,74.8,74.53,74.68,10700.0,72.9012,73.0966,72.8327,72.9793,10700.0
2012-12-07 13:50:00,74.63,74.68,74.46,74.46,4000.0,72.9305,72.9793,72.7643,72.7643,4000.0
2012-12-07 13:55:00,74.52,74.52,74.2,74.29,2600.0,72.823,72.823,72.5103,72.5982,2600.0
2012-12-07 14:00:00,74.24,74.47,74.24,74.29,29300.0,72.5493,72.7741,72.5493,72.5982,29300.0
2012-12-07 14:05:00,74.32,74.56,74.32,74.43,2000.0,72.6275,72.8621,72.6275,72.735,2000.0
2012-12-07 14:10:00,74.44,74.56,74.31,74.31,1800.0,72.7448,72.8621,72.6178,72.6178,1800.0
2012-12-07 14:15:00,74.26,74.38,74.21,74.33,1300.0,72.5689,72.6862,72.52,72.6373,1300.0
2012-12-07 14:20:00,74.29,74.47,74.29,74.4,1600.0,72.5982,72.7741,72.5982,72.7057,1600.0
2012-12-07 14:25:00,74.45,74.68,74.45,74.62,1300.0,72.7546,72.9793,72.7546,72.9207,1300.0
2012-12-07 14:30:00,74.62,74.62,74.5,74.52,3500.0,72.9207,72.9207,72.8034,72.823,3500.0
2012-12-07 14:35:00,74.52,74.59,74.43,74.43,1600.0,72.823,72.8914,72.735,72.735,1600.0
2012-12-07 14:40:00,74.41,74.51,74.36,74.45,5300.0,72.7155,72.8132,72.6666,72.7546,5300.0
2012-12-07 14:45:00,74.46,74.52,74.43,74.5,5100.0,72.7643,72.823,72.735,72.8034,5100.0
2012-12-07 14:50:00,74.51,74.51,74.42,74.46,2400.0,72.8132,72.8132,72.7252,72.7643,2400.0
2012-12-07 14:55:00,74.46,74.55,74.42,74.55,6100.0,72.7643,72.8523,72.7252,72.8523,6100.0
2012-12-07 15:00:00,74.49,74.6,74.43,74.52,4300.0,72.7937,72.9012,72.735,72.823,4300.0
2012-12-07 15:05:00,74.51,74.66,74.51,74.6,4300.0,72.8132,72.9598,72.8132,72.9012,4300.0
2012-12-07 15:10:00,74.63,74.8,74.59,74.8,6800.0,72.9305,73.0966,72.8914,73.0966,6800.0
2012-12-07 15:15:00,74.8,74.88,74.71,74.85,12300.0,73.0966,73.1748,73.0086,73.1455,12300.0
2012-12-07 15:20:00,74.85,74.97,74.76,74.93,16100.0,73.1455,73.2627,73.0575,73.2236,16100.0
2012-12-07 15:25:00,74.95,74.97,74.89,74.95,14300.0,73.2432,73.2627,73.1845,73.2432,14300.0
2012-12-07 15:30:00,74.96,74.97,74.77,74.82,23100.0,73.253,73.2627,73.0673,73.1161,23100.0
2012-12-07 15:35:00,74.79,74.99,74.79,74.87,14800.0,73.0868,73.2823,73.0868,73.165,14800.0
2012-12-07 15:40:00,74.89,74.97,74.86,74.86,6300.0,73.1845,73.2627,73.1552,73.1552,6300.0
2012-12-07 15:45:00,74.89,74.99,74.82,74.86,6700.0,73.1845,73.2823,73.1161,73.1552,6700.0
2012-12-07 15:50:00,74.87,74.92,74.85,74.86,16000.0,73.165,73.2139,73.1455,73.1552,16000.0
2012-12-07 15:55:00,74.9,74.93,74.85,74.88,20000.0,73.1943,73.2236,73.1455,73.1748,20000.0
2012-12-10 09:30:00,74.07,74.75,74.07,74.17,22700.0,72.3832,73.0477,72.3832,72.4809,22700.0
2012-12-10 09:35:00,74.2,74.66,74.19,74.5,18800.0,72.5103,72.9598,72.5005,72.8034,18800.0
2012-12-10 09:40:00,74.49,74.75,74.35,74.45,15200.0,72.7937,73.0477,72.6568,72.7546,15200.0
2012-12-10 09:45:00,74.39,75.24,74.39,75.22,10000.0,72.6959,73.5266,72.6959,73.507,10000.0
2012-12-10 09:50:00,75.27,75.31,74.89,75.25,9600.0,73.5559,73.595,73.1845,73.5363,9600.0
2012-12-10 09:55:00,75.2,75.27,74.91,75.2,10200.0,73.4875,73.5559,73.2041,73.4875,10200.0
2012-12-10 10:00:00,75.07,75.13,74.92,75.03,3500.0,73.3604,73.4191,73.2139,73.3214,3500.0
2012-12-10 10:05:00,74.98,75.08,74.91,75.08,1400.0,73.2725,73.3702,73.2041,73.3702,1400.0
2012-12-10 10:10:00,75.0,75.0,74.83,74.86,2200.0,73.292,73.292,73.1259,73.1552,2200.0
2012-12-10 10:15:00,74.76,74.8,74.59,74.73,6700.0,73.0575,73.0966,72.8914,73.0282,6700.0
2012-12-10 10:20:00,74.72,75.01,74.71,74.83,7500.0,73.0184,73.3018,73.0086,73.1259,7500.0
2012-12-10 10:25:00,74.88,74.88,74.75,74.8,8300.0,73.1748,73.1748,73.0477,73.0966,8300.0
2012-12-10 10:30:00,74.76,74.86,74.63,74.86,1400.0,73.0575,73.1552,72.9305,73.1552,1400.0
2012-12-10 10:35:00,74.69,74.84,74.68,74.76,10400.0,72.9891,73.1357,72.9793,73.0575,10400.0
2012-12-10 10:40:00,74.78,74.79,74.66,74.75,4700.0,73.0771,73.0868,72.9598,73.0477,4700.0
2012-12-10 10:45:00,74.75,74.75,74.66,74.74,2900.0,73.0477,73.0477,72.9598,73.038,2900.0
2012-12-10 10:50:00,74.73,74.75,74.64,74.74,1900.0,73.0282,73.0477,72.9402,73.038,1900.0
2012-12-10 10:55:00,74.75,74.77,74.62,74.76,3400.0,73.0477,73.0673,72.9207,73.0575,3400.0
2012-12-10 11:00:00,74.77,74.96,74.58,74.87,8000.0,73.0673,73.253,72.8816,73.165,8000.0
2012-12-10 11:05:00,74.76,74.87,74.76,74.86,3300.0,73.0575,73.165,73.0575,73.1552,3300.0
2012-12-10 11:10:00,74.85,74.88,74.7,74.88,7900.0,73.1455,73.1748,72.9989,73.1748,7900.0
2012-12-10 11:15:00,74.88,74.99,74.88,74.99,3000.0,73.1748,73.2823,73.1748,73.2823,3000.0
2012-12-10 11:20:00,74.96,75.0,74.95,74.98,1000.0,73.253,73.292,73.2432,73.2725,1000.0
2012-12-10 11:25:00,74.92,74.96,74.76,74.91,4700.0,73.2139,73.253,73.0575,73.2041,4700.0
2012-12-10 11:30:00,74.85,74.95,74.81,74.81,2500.0,73.1455,73.2432,73.1064,73.1064,2500.0
2012-12-10 11:35:00,74.93,75.14,74.82,75.14,2200.0,73.2236,73.4289,73.1161,73.4289,2200.0
2012-12-10 11:40:00,75.04,75.09,74.98,75.08,1400.0,73.3311,73.38,73.2725,73.3702,1400.0
2012-12-10 11:45:00,74.99,75.35,74.99,75.26,15400.0,73.2823,73.6341,73.2823,73.5461,15400.0
2012-12-10 11:50:00,75.32,75.32,75.15,75.15,10100.0,73.6048,73.6048,73.4386,73.4386,10100.0
2012-12-10 11:55:00,75.17,75.35,75.1,75.35,6400.0,73.4582,73.6341,73.3898,73.6341,6400.0
2012-12-10 12:00:00,75.23,75.32,75.22,75.29,1500.0,73.5168,73.6048,73.507,73.5754,1500.0
2012-12-10 12:05:00,75.24,75.25,75.23,75.25,600.0,73.5266,73.5363,73.5168,73.5363,600.0
2012-12-10 12:10:00,75.25,75.36,75.23,75.3,3700.0,73.5363,73.6438,73.5168,73.5852,3700.0
2012-12-10 12:15:00,75.22,75.3,75.17,75.3,6100.0,73.507,73.5852,73.4582,73.5852,6100.0
2012-12-10 12:20:00,75.31,75.34,75.25,75.25,4300.0,73.595,73.6243,73.5363,73.5363,4300.0
2012-12-10 12:25:00,75.38,75.38,75.37,75.38,800.0,73.6634,73.6634,73.6536,73.6634,800.0
2012-12-10 12:30:00,75.38,75.64,75.35,75.63,3900.0,73.6634,73.9175,73.6341,73.9077,3900.0
2012-12-10 12:35:00,75.53,75.6,75.5,75.59,2500.0,73.81,73.8784,73.7807,73.8686,2500.0
2012-12-10 12:40:00,75.58,75.6,75.45,75.55,7100.0,73.8588,73.8784,73.7318,73.8295,7100.0
2012-12-10 12:45:00,75.55,75.55,75.41,75.43,4200.0,73.8295,73.8295,73.6927,73.7122,4200.0
2012-12-10 12:50:00,75.42,75.46,75.4,75.4,5400.0,73.7025,73.7416,73.6829,73.6829,5400.0
2012-12-10 12:55:00,75.48,75.54,75.41,75.53,4200.0,73.7611,73.8197,73.6927,73.81,4200.0
2012-12-10 13:00:00,75.56,75.58,75.5,75.55,4700.0,73.8393,73.8588,73.7807,73.8295,4700.0
2012-12-10 13:05:00,75.52,75.59,75.5,75.59,4900.0,73.8002,73.8686,73.7807,73.8686,4900.0
2012-12-10 13:10:00,75.55,75.55,75.47,75.48,2300.0,73.8295,73.8295,73.7513,73.7611,2300.0
2012-12-10 13:15:00,75.47,75.62,75.47,75.62,2200.0,73.7513,73.8979,73.7513,73.8979,2200.0
2012-12-10 13:20:00,75.6,75.66,75.57,75.59,3700.0,73.8784,73.937,73.8491,73.8686,3700.0
2012-12-10 13:25:00,75.57,75.58,75.47,75.48,6800.0,73.8491,73.8588,73.7513,73.7611,6800.0
2012-12-10 13:30:00,75.49,75.54,75.38,75.38,2000.0,73.7709,73.8197,73.6634,73.6634,2000.0
2012-12-10 13:35:00,75.36,75.4,75.35,75.35,500.0,73.6438,73.6829,73.6341,73.6341,500.0
2012-12-10 13:40:00,75.36,75.4,75.36,75.4,500.0,73.6438,73.6829,73.6438,73.6829,500.0
2012-12-10 13:45:00,75.4,75.48,75.38,75.45,4800.0,73.6829,73.7611,73.6634,73.7318,4800.0
2012-12-10 13:50:00,75.46,75.5,75.38,75.4,7400.0,73.7416,73.7807,73.6634,73.6829,7400.0
2012-12-10 13:55:00,75.4,75.49,75.4,75.42,2800.0,73.6829,73.7709,73.6829,73.7025,2800.0
2012-12-10 14:00:00,75.37,75.49,75.37,75.49,1400.0,73.6536,73.7709,73.6536,73.7709,1400.0
2012-12-10 14:05:00,75.42,75.5,75.41,75.48,5400.0,73.7025,73.7807,73.6927,73.7611,5400.0
2012-12-10 14:10:00,75.45,75.59,75.41,75.59,8200.0,73.7318,73.8686,73.6927,73.8686,8200.0
2012-12-10 14:15:00,75.6,75.63,75.54,75.59,4700.0,73.8784,73.9077,73.8197,73.8686,4700.0
2012-12-10 14:20:00,75.58,75.78,75.54,75.74,7300.0,73.8588,74.0543,73.8197,74.0152,7300.0
2012-12-10 14:25:00,75.77,75.96,75.77,75.84,11900.0,74.0445,74.2302,74.0445,74.1129,11900.0
2012-12-10 14:30:00,75.8,75.86,75.65,75.71,16000.0,74.0738,74.1325,73.9272,73.9859,16000.0
2012-12-10 14:35:00,75.68,75.9,75.68,75.79,12100.0,73.9566,74.1715,73.9566,74.0641,12100.0
2012-12-10 14:40:00,75.76,75.93,75.64,75.8,11200.0,74.0347,74.2009,73.9175,74.0738,11200.0
2012-12-10 14:45:00,75.86,75.88,75.76,75.88,3200.0,74.1325,74.152,74.0347,74.152,3200.0
2012-12-10 14:50:00,75.86,75.87,75.77,75.8,800.0,74.1325,74.1422,74.0445,74.0738,800.0
2012-12-10 14:55:00,75.8,75.96,75.77,75.96,5500.0,74.0738,74.2302,74.0445,74.2302,5500.0
2012-12-10 15:00:00,75.97,75.98,75.88,75.95,8000.0,74.24,74.2497,74.152,74.2204,8000.0
2012-12-10 15:05:00,75.96,76.11,75.92,76.09,9500.0,74.2302,74.3768,74.1911,74.3572,9500.0
2012-12-10 15:10:00,75.94,76.1,75.94,76.06,4700.0,74.2106,74.367,74.2106,74.3279,4700.0
2012-12-10 15:15:00,76.02,76.16,75.92,75.92,8500.0,74.2888,74.4256,74.1911,74.1911,8500.0
2012-12-10 15:20:00,75.95,76.03,75.89,75.97,6300.0,74.2204,74.2986,74.1618,74.24,6300.0
2012-12-10 15:25:00,75.97,76.1,75.95,76.07,6000.0,74.24,74.367,74.2204,74.3377,6000.0
2012-12-10 15:30:00,76.06,76.12,75.99,76.09,7800.0,74.3279,74.3865,74.2595,74.3572,7800.0
2012-12-10 15:35:00,76.05,76.16,76.0,76.09,6300.0,74.3181,74.4256,74.2693,74.3572,6300.0
2012-12-10 15:40:00,76.08,76.11,75.92,76.05,22500.0,74.3474,74.3768,74.1911,74.3181,22500.0
2012-12-10 15:45:00,76.04,76.24,76.04,76.15,14600.0,74.3084,74.5038,74.3084,74.4159,14600.0
2012-12-10 15:50:00,76.09,76.15,76.02,76.09,19600.0,74.3572,74.4159,74.2888,74.3572,19600.0
2012-12-10 15:55:00,76.09,76.15,75.91,75.99,51700.0,74.3572,74.4159,74.1813,74.2595,51700.0
2012-12-11 09:30:00,76.85,77.67,76.21,77.67,30500.0,75.0999,75.9012,74.4745,75.9012,30500.0
2012-12-11 09:35:00,77.89,78.42,77.33,78.42,49000.0,76.1162,76.6342,75.569,76.6342,49000.0
2012-12-11 09:40:00,78.24,78.37,77.28,77.77,17900.0,76.4583,76.5853,75.5201,75.999,17900.0
2012-12-11 09:45:00,77.61,78.35,77.61,78.34,14200.0,75.8426,76.5658,75.8426,76.556,14200.0
2012-12-11 09:50:00,78.39,79.04,78.39,78.53,44700.0,76.6048,77.24,76.6048,76.7417,44700.0
2012-12-11 09:55:00,78.6,78.67,78.2,78.2,20100.0,76.8101,76.8785,76.4192,76.4192,20100.0
2012-12-11 10:00:00,78.28,78.44,78.25,78.44,21300.0,76.4973,76.6537,76.468,76.6537,21300.0
2012-12-11 10:05:00,78.41,78.75,78.28,78.4,30900.0,76.6244,76.9566,76.4973,76.6146,30900.0
2012-12-11 10:10:00,78.46,78.62,78.3,78.41,15500.0,76.6732,76.8296,76.5169,76.6244,15500.0
2012-12-11 10:15:00,78.46,78.74,78.36,78.46,31000.0,76.6732,76.9469,76.5755,76.6732,31000.0
2012-12-11 10:20:00,78.5,78.76,78.42,78.49,18000.0,76.7123,76.9664,76.6342,76.7026,18000.0
2012-12-11 10:25:00,78.56,78.99,78.46,78.71,36900.0,76.771,77.1912,76.6732,76.9176,36900.0
2012-12-11 10:30:00,78.65,78.79,78.38,78.64,12300.0,76.8589,76.9957,76.5951,76.8491,12300.0
2012-12-11 10:35:00,78.64,78.94,78.61,78.76,23800.0,76.8491,77.1423,76.8198,76.9664,23800.0
2012-12-11 10:40:00,78.8,78.99,78.68,78.97,9200.0,77.0055,77.1912,76.8882,77.1716,9200.0
2012-12-11 10:45:00,78.96,79.29,78.89,79.27,14300.0,77.1619,77.4843,77.0935,77.4648,14300.0
2012-12-11 10:50:00,79.25,79.25,78.87,78.98,16400.0,77.4453,77.4453,77.0739,77.1814,16400.0
2012-12-11 10:55:00,78.96,79.29,78.96,79.02,20700.0,77.1619,77.4843,77.1619,77.2205,20700.0
2012-12-11 11:00:00,79.01,79.28,79.01,79.1,18300.0,77.2107,77.4746,77.2107,77.2987,18300.0
2012-12-11 11:05:00,79.09,79.16,79.0,79.14,48900.0,77.2889,77.3573,77.201,77.3378,48900.0
2012-12-11 11:10:00,79.14,79.72,79.14,79.66,29000.0,77.3378,77.9046,77.3378,77.8459,29000.0
2012-12-11 11:15:00,79.57,79.59,79.17,79.3,8100.0,77.758,77.7775,77.3671,77.4941,8100.0
2012-12-11 11:20:00,79.3,79.47,79.19,79.44,9900.0,77.4941,77.6602,77.3866,77.6309,9900.0
2012-12-11 11:25:00,79.46,79.74,79.36,79.63,40300.0,77.6505,77.9241,77.5528,77.8166,40300.0
2012-12-11 11:30:00,79.64,79.64,79.28,79.43,14100.0,77.8264,77.8264,77.4746,77.6212,14100.0
2012-12-11 11:35:00,79.38,79.63,79.38,79.6,13600.0,77.5723,77.8166,77.5723,77.7873,13600.0
2012-12-11 11:40:00,79.6,79.68,79.52,79.64,15400.0,77.7873,77.8655,77.7091,77.8264,15400.0
2012-12-11 11:45:00,79.65,79.69,79.54,79.67,11700.0,77.8361,77.8752,77.7287,77.8557,11700.0
2012-12-11 11:50:00,79.64,79.7,79.55,79.6,11000.0,77.8264,77.885,77.7384,77.7873,11000.0
2012-12-11 11:55:00,79.6,79.62,79.41,79.53,12200.0,77.7873,77.8068,77.6016,77.7189,12200.0
2012-12-11 12:00:00,79.54,79.63,79.34,79.4,15100.0,77.7287,77.8166,77.5332,77.5918,15100.0
2012-12-11 12:05:00,79.39,79.64,79.2,79.52,16000.0,77.5821,77.8264,77.3964,77.7091,16000.0
2012-12-11 12:10:00,79.62,79.7,79.6,79.66,16300.0,77.8068,77.885,77.7873,77.8459,16300.0
2012-12-11 12:15:00,79.66,80.0,79.65,79.99,8800.0,77.8459,78.1782,77.8361,78.1684,8800.0
2012-12-11 12:20:00,79.99,80.05,79.61,79.99,12600.0,78.1684,78.227,77.7971,78.1684,12600.0
2012-12-11 12:25:00,80.04,80.21,79.73,80.12,28700.0,78.2173,78.3834,77.9143,78.2954,28700.0
2012-12-11 12:30:00,80.11,80.13,79.85,79.91,17200.0,78.2857,78.3052,78.0316,78.0902,17200.0
2012-12-11 12:35:00,79.92,79.98,79.82,79.91,6100.0,78.1,78.1586,78.0023,78.0902,6100.0
2012-12-11 12:40:00,79.86,79.87,79.67,79.74,6300.0,78.0414,78.0511,77.8557,77.9241,6300.0
2012-12-11 12:45:00,79.71,79.73,79.45,79.52,8100.0,77.8948,77.9143,77.6407,77.7091,8100.0
2012-12-11 12:50:00,79.56,79.56,79.33,79.33,2000.0,77.7482,77.7482,77.5234,77.5234,2000.0
2012-12-11 12:55:00,79.36,79.59,79.31,79.59,11900.0,77.5528,77.7775,77.5039,77.7775,11900.0
2012-12-11 13:00:00,79.55,79.94,79.5,79.62,9900.0,77.7384,78.1195,77.6896,77.8068,9900.0
2012-12-11 13:05:00,79.56,79.63,79.39,79.62,5300.0,77.7482,77.8166,77.5821,77.8068,5300.0
2012-12-11 13:10:00,79.55,79.84,79.51,79.76,10600.0,77.7384,78.0218,77.6993,77.9436,10600.0
2012-12-11 13:15:00,79.76,79.96,79.69,79.96,5500.0,77.9436,78.1391,77.8752,78.1391,5500.0
2012-12-11 13:20:00,79.81,80.05,79.64,80.05,13800.0,77.9925,78.227,77.8264,78.227,13800.0
2012-12-11 13:25:00,80.05,80.35,79.86,80.07,45400.0,78.227,78.5202,78.0414,78.2466,45400.0
2012-12-11 13:30:00,80.0,80.01,79.63,79.87,93700.0,78.1782,78.1879,77.8166,78.0511,93700.0
2012-12-11 13:35:00,79.85,79.85,79.64,79.77,9600.0,78.0316,78.0316,77.8264,77.9534,9600.0
2012-12-11 13:40:00,79.72,79.79,79.58,79.67,7000.0,77.9046,77.973,77.7677,77.8557,7000.0
2012-12-11 13:45:00,79.62,79.68,79.53,79.62,6300.0,77.8068,77.8655,77.7189,77.8068,6300.0
2012-12-11 13:50:00,79.55,79.81,79.55,79.75,9000.0,77.7384,77.9925,77.7384,77.9339,9000.0
2012-12-11 13:55:00,79.62,79.9,79.62,79.88,6200.0,77.8068,78.0805,77.8068,78.0609,6200.0
2012-12-11 14:00:00,79.84,79.88,79.84,79.86,2300.0,78.0218,78.0609,78.0218,78.0414,2300.0
2012-12-11 14:05:00,79.81,79.84,79.63,79.78,7500.0,77.9925,78.0218,77.8166,77.9632,7500.0
2012-12-11 14:10:00,79.89,80.0,79.76,79.76,5400.0,78.0707,78.1782,77.9436,77.9436,5400.0
2012-12-11 14:15:00,79.71,79.84,79.53,79.62,12100.0,77.8948,78.0218,77.7189,77.8068,12100.0
2012-12-11 14:20:00,79.67,79.69,79.47,79.57,9000.0,77.8557,77.8752,77.6602,77.758,9000.0
2012-12-11 14:25:00,79.58,79.85,79.52,79.55,7400.0,77.7677,78.0316,77.7091,77.7384,7400.0
2012-12-11 14:30:00,79.5,79.61,79.48,79.61,11000.0,77.6896,77.7971,77.67,77.7971,11000.0
2012-12-11 14:35:00,79.61,79.64,79.54,79.59,7700.0,77.7971,77.8264,77.7287,77.7775,7700.0
2012-12-11 14:40:00,79.56,79.6,79.53,79.55,9100.0,77.7482,77.7873,77.7189,77.7384,9100.0
2012-12-11 14:45:00,79.56,79.61,79.49,79.53,11600.0,77.7482,77.7971,77.6798,77.7189,11600.0
2012-12-11 14:50:00,79.55,79.81,79.49,79.81,6100.0,77.7384,77.9925,77.6798,77.9925,6100.0
2012-12-11 14:55:00,79.8,79.8,79.55,79.58,6300.0,77.9827,77.9827,77.7384,77.7677,6300.0
2012-12-11 15:00:00,79.56,79.71,79.21,79.28,19900.0,77.7482,77.8948,77.4062,77.4746,19900.0
2012-12-11 15:05:00,79.26,79.34,79.19,79.2,7900.0,77.455,77.5332,77.3866,77.3964,7900.0
2012-12-11 15:10:00,79.23,79.35,79.18,79.23,9600.0,77.4257,77.543,77.3769,77.4257,9600.0
2012-12-11 15:15:00,79.23,79.24,79.11,79.21,14000.0,77.4257,77.4355,77.3084,77.4062,14000.0
2012-12-11 15:20:00,79.21,79.3,79.14,79.26,11000.0,77.4062,77.4941,77.3378,77.455,11000.0
2012-12-11 15:25:00,79.22,79.26,79.17,79.23,6900.0,77.4159,77.455,77.3671,77.4257,6900.0
2012-12-11 15:30:00,79.25,79.3,79.12,79.23,15800.0,77.4453,77.4941,77.3182,77.4257,15800.0
2012-12-11 15:35:00,79.24,79.33,79.16,79.32,29300.0,77.4355,77.5234,77.3573,77.5137,29300.0
2012-12-11 15:40:00,79.31,79.61,79.28,79.54,10800.0,77.5039,77.7971,77.4746,77.7287,10800.0
2012-12-11 15:45:00,79.54,79.59,79.39,79.59,13400.0,77.7287,77.7775,77.5821,77.7775,13400.0
2012-12-11 15:50:00,79.59,79.68,79.42,79.44,26300.0,77.7775,77.8655,77.6114,77.6309,26300.0
2012-12-11 15:55:00,79.43,79.55,79.29,79.52,24900.0,77.6212,77.7384,77.4843,77.7091,24900.0
2012-12-12 09:30:00,81.1,81.83,80.11,80.43,43800.0,79.2531,79.9665,78.2857,78.5984,43800.0
2012-12-12 09:35:00,80.44,80.45,80.04,80.16,10000.0,78.6082,78.6179,78.2173,78.3345,10000.0
2012-12-12 09:40:00,80.21,80.61,80.17,80.29,34400.0,78.3834,78.7743,78.3443,78.4616,34400.0
2012-12-12 09:45:00,80.27,80.32,80.05,80.16,23700.0,78.442,78.4909,78.227,78.3345,23700.0
2012-12-12 09:50:00,80.1,80.15,80.0,80.08,20200.0,78.2759,78.3248,78.1782,78.2564,20200.0
2012-12-12 09:55:00,80.11,80.32,79.91,80.02,43500.0,78.2857,78.4909,78.0902,78.1977,43500.0
2012-12-12 10:00:00,80.02,80.13,80.0,80.07,31500.0,78.1977,78.3052,78.1782,78.2466,31500.0
2012-12-12 10:05:00,80.03,80.1,80.0,80.0,17000.0,78.2075,78.2759,78.1782,78.1782,17000.0
2012-12-12 10:10:00,80.05,80.1,79.81,79.81,38100.0,78.227,78.2759,77.9925,77.9925,38100.0
2012-12-12 10:15:00,79.74,79.81,79.5,79.52,26500.0,77.9241,77.9925,77.6896,77.7091,26500.0
2012-12-12 10:20:00,79.55,79.69,79.51,79.52,3200.0,77.7384,77.8752,77.6993,77.7091,3200.0
2012-12-12 10:25:00,79.6,79.95,79.55,79.58,9300.0,77.7873,78.1293,77.7384,77.7677,9300.0
2012-12-12 10:30:00,79.52,79.64,79.51,79.61,9800.0,77.7091,77.8264,77.6993,77.7971,9800.0
2012-12-12 10:35:00,79.61,79.66,79.5,79.61,9400.0,77.7971,77.8459,77.6896,77.7971,9400.0
2012-12-12 10:40:00,79.61,79.63,79.5,79.59,6300.0,77.7971,77.8166,77.6896,77.7775,6300.0
2012-12-12 10:45:00,79.61,79.78,79.6,79.73,10500.0,77.7971,77.9632,77.7873,77.9143,10500.0
2012-12-12 10:50:00,79.74,80.02,79.69,79.8,21100.0,77.9241,78.1977,77.8752,77.9827,21100.0
2012-12-12 10:55:00,79.82,79.9,79.64,79.65,2200.0,78.0023,78.0805,77.8264,77.8361,2200.0
2012-12-12 11:00:00,79.65,79.77,79.51,79.63,3400.0,77.8361,77.9534,77.6993,77.8166,3400.0
2012-12-12 11:05:00,79.53,79.58,79.5,79.5,8000.0,77.7189,77.7677,77.6896,77.6896,8000.0
2012-12-12 11:10:00,79.51,79.73,79.5,79.65,7100.0,77.6993,77.9143,77.6896,77.8361,7100.0
2012-12-12 11:15:00,79.69,79.73,79.65,79.69,2800.0,77.8752,77.9143,77.8361,77.8752,2800.0
2012-12-12 11:20:00,79.73,79.81,79.73,79.76,3700.0,77.9143,77.9925,77.9143,77.9436,3700.0
2012-12-12 11:25:00,79.77,79.77,79.73,79.73,700.0,77.9534,77.9534,77.9143,77.9143,700.0
2012-12-12 11:30:00,79.74,79.79,79.66,79.72,2800.0,77.9241,77.973,77.8459,77.9046,2800.0
2012-12-12 11:35:00,79.77,79.77,79.73,79.76,3700.0,77.9534,77.9534,77.9143,77.9436,3700.0
2012-12-12 11:40:00,79.77,79.79,79.72,79.79,6800.0,77.9534,77.973,77.9046,77.973,6800.0
2012-12-12 11:45:00,79.75,79.85,79.74,79.75,13400.0,77.9339,78.0316,77.9241,77.9339,13400.0
2012-12-12 11:50:00,79.8,79.85,79.75,79.75,5800.0,77.9827,78.0316,77.9339,77.9339,5800.0
2012-12-12 11:55:00,79.75,79.78,79.72,79.72,3600.0,77.9339,77.9632,77.9046,77.9046,3600.0
2012-12-12 12:00:00,79.79,79.82,79.77,79.78,1800.0,77.973,78.0023,77.9534,77.9632,1800.0
2012-12-12 12:05:00,79.74,79.81,79.73,79.81,6300.0,77.9241,77.9925,77.9143,77.9925,6300.0
2012-12-12 12:10:00,79.76,79.76,79.76,79.76,100.0,77.9436,77.9436,77.9436,77.9436,100.0
2012-12-12 12:15:00,79.77,79.84,79.7,79.7,7200.0,77.9534,78.0218,77.885,77.885,7200.0
2012-12-12 12:20:00,79.73,79.73,79.61,79.64,1100.0,77.9143,77.9143,77.7971,77.8264,1100.0
2012-12-12 12:25:00,79.62,79.69,79.5,79.63,4200.0,77.8068,77.8752,77.6896,77.8166,4200.0
2012-12-12 12:30:00,79.68,79.74,79.5,79.68,4400.0,77.8655,77.9241,77.6896,77.8655,4400.0
2012-12-12 12:35:00,79.69,79.74,79.59,79.69,1200.0,77.8752,77.9241,77.7775,77.8752,1200.0
2012-12-12 12:40:00,79.75,79.8,79.72,79.77,1300.0,77.9339,77.9827,77.9046,77.9534,1300.0
2012-12-12 12:45:00,79.78,79.92,79.77,79.83,3200.0,77.9632,78.1,77.9534,78.012,3200.0
2012-12-12 12:50:00,79.85,80.05,79.85,79.94,17500.0,78.0316,78.227,78.0316,78.1195,17500.0
2012-12-12 12:55:00,79.88,79.97,79.88,79.94,2300.0,78.0609,78.1489,78.0609,78.1195,2300.0
2012-12-12 13:00:00,79.93,79.96,79.91,79.95,700.0,78.1098,78.1391,78.0902,78.1293,700.0
2012-12-12 13:05:00,79.95,79.95,79.74,79.87,7400.0,78.1293,78.1293,77.9241,78.0511,7400.0
2012-12-12 13:10:00,79.77,79.86,79.63,79.86,13400.0,77.9534,78.0414,77.8166,78.0414,13400.0
2012-12-12 13:15:00,79.92,79.95,79.65,79.65,28300.0,78.1,78.1293,77.8361,77.8361,28300.0
2012-12-12 13:20:00,79.77,79.89,79.49,79.6,21400.0,77.9534,78.0707,77.6798,77.7873,21400.0
2012-12-12 13:25:00,79.55,79.63,79.53,79.53,500.0,77.7384,77.8166,77.7189,77.7189,500.0
2012-12-12 13:30:00,79.57,79.97,79.56,79.73,10100.0,77.758,78.1489,77.7482,77.9143,10100.0
2012-12-12 13:35:00,79.7,79.84,79.69,79.8,3000.0,77.885,78.0218,77.8752,77.9827,3000.0
2012-12-12 13:40:00,79.77,79.85,79.77,79.85,900.0,77.9534,78.0316,77.9534,78.0316,900.0
2012-12-12 13:45:00,79.84,79.84,79.76,79.83,500.0,78.0218,78.0218,77.9436,78.012,500.0
2012-12-12 13:50:00,79.83,79.93,79.77,79.93,2800.0,78.012,78.1098,77.9534,78.1098,2800.0
2012-12-12 13:55:00,79.89,79.94,79.83,79.94,2700.0,78.0707,78.1195,78.012,78.1195,2700.0
2012-12-12 14:00:00,79.96,80.0,79.85,79.92,5100.0,78.1391,78.1782,78.0316,78.1,5100.0
2012-12-12 14:05:00,79.92,80.14,79.87,80.14,4300.0,78.1,78.315,78.0511,78.315,4300.0
2012-12-12 14:10:00,80.11,80.15,80.07,80.11,4500.0,78.2857,78.3248,78.2466,78.2857,4500.0
2012-12-12 14:15:00,80.12,80.17,80.1,80.14,2800.0,78.2954,78.3443,78.2759,78.315,2800.0
2012-12-12 14:20:00,80.15,80.17,79.81,79.86,5600.0,78.3248,78.3443,77.9925,78.0414,5600.0
2012-12-12 14:25:00,79.92,79.93,79.67,79.85,3300.0,78.1,78.1098,77.8557,78.0316,3300.0
2012-12-12 14:30:00,79.85,79.89,79.75,79.89,3000.0,78.0316,78.0707,77.9339,78.0707,3000.0
2012-12-12 14:35:00,79.87,79.92,79.76,79.87,3500.0,78.0511,78.1,77.9436,78.0511,3500.0
2012-12-12 14:40:00,79.88,79.99,79.87,79.99,2600.0,78.0609,78.1684,78.0511,78.1684,2600.0
2012-12-12 14:45:00,79.99,80.0,79.87,79.97,4700.0,78.1684,78.1782,78.0511,78.1489,4700.0
2012-12-12 14:50:00,79.99,79.99,79.92,79.99,1100.0,78.1684,78.1684,78.1,78.1684,1100.0
2012-12-12 14:55:00,79.99,80.04,79.87,80.04,15200.0,78.1684,78.2173,78.0511,78.2173,15200.0
2012-12-12 15:00:00,80.0,80.01,79.79,79.83,11400.0,78.1782,78.1879,77.973,78.012,11400.0
2012-12-12 15:05:00,79.79,80.0,79.79,79.9,11200.0,77.973,78.1782,77.973,78.0805,11200.0
2012-12-12 15:10:00,79.82,80.01,79.82,79.94,21300.0,78.0023,78.1879,78.0023,78.1195,21300.0
2012-12-12 15:15:00,79.95,80.03,79.91,79.97,6900.0,78.1293,78.2075,78.0902,78.1489,6900.0
2012-12-12 15:20:00,80.01,80.07,79.77,79.98,9400.0,78.1879,78.2466,77.9534,78.1586,9400.0
2012-12-12 15:25:00,79.99,80.04,79.79,79.95,20300.0,78.1684,78.2173,77.973,78.1293,20300.0
2012-12-12 15:30:00,79.99,79.99,79.61,79.62,29900.0,78.1684,78.1684,77.7971,77.8068,29900.0
2012-12-12 15:35:00,79.63,79.92,79.63,79.65,34800.0,77.8166,78.1,77.8166,77.8361,34800.0
2012-12-12 15:40:00,79.63,79.75,79.47,79.48,27500.0,77.8166,77.9339,77.6602,77.67,27500.0
2012-12-12 15:45:00,79.48,79.55,79.28,79.46,25100.0,77.67,77.7384,77.4746,77.6505,25100.0
2012-12-12 15:50:00,79.45,79.62,79.38,79.58,15900.0,77.6407,77.8068,77.5723,77.7677,15900.0
2012-12-12 15:55:00,79.56,79.58,79.44,79.5,17900.0,77.7482,77.7677,77.6309,77.6896,17900.0
2012-12-13 09:30:00,79.93,79.93,79.47,79.47,4600.0,78.1098,78.1098,77.6602,77.6602,4600.0
2012-12-13 09:35:00,79.51,79.55,79.46,79.55,1800.0,77.6993,77.7384,77.6505,77.7384,1800.0
2012-12-13 09:40:00,79.51,79.51,78.81,79.01,11200.0,77.6993,77.6993,77.0153,77.2107,11200.0
2012-12-13 09:45:00,79.03,79.29,79.03,79.04,2200.0,77.2303,77.4843,77.2303,77.24,2200.0
2012-12-13 09:50:00,79.15,79.2,79.15,79.2,1200.0,77.3475,77.3964,77.3475,77.3964,1200.0
2012-12-13 09:55:00,79.28,79.29,79.17,79.27,2500.0,77.4746,77.4843,77.3671,77.4648,2500.0
2012-12-13 10:00:00,79.22,79.23,78.86,79.0,3300.0,77.4159,77.4257,77.0641,77.201,3300.0
2012-12-13 10:05:00,78.86,79.1,78.75,78.75,4000.0,77.0641,77.2987,76.9566,76.9566,4000.0
2012-12-13 10:10:00,78.82,79.07,78.73,78.81,3700.0,77.025,77.2694,76.9371,77.0153,3700.0
2012-12-13 10:15:00,78.88,79.08,78.74,79.07,5000.0,77.0837,77.2791,76.9469,77.2694,5000.0
2012-12-13 10:20:00,79.14,79.35,79.09,79.26,5000.0,77.3378,77.543,77.2889,77.455,5000.0
2012-12-13 10:25:00,79.26,79.26,79.18,79.22,700.0,77.455,77.455,77.3769,77.4159,700.0
2012-12-13 10:30:00,79.29,79.66,79.24,79.37,11400.0,77.4843,77.8459,77.4355,77.5625,11400.0
2012-12-13 10:35:00,79.28,79.36,79.28,79.33,700.0,77.4746,77.5528,77.4746,77.5234,700.0
2012-12-13 10:40:00,79.31,79.31,79.23,79.25,1000.0,77.5039,77.5039,77.4257,77.4453,1000.0
2012-12-13 10:45:00,79.2,79.46,79.2,79.3,24600.0,77.3964,77.6505,77.3964,77.4941,24600.0
2012-12-13 10:50:00,79.37,79.4,79.25,79.38,11500.0,77.5625,77.5918,77.4453,77.5723,11500.0
2012-12-13 10:55:00,79.39,79.4,79.12,79.16,8400.0,77.5821,77.5918,77.3182,77.3573,8400.0
2012-12-13 11:00:00,79.36,79.38,79.2,79.2,1900.0,77.5528,77.5723,77.3964,77.3964,1900.0
2012-12-13 11:05:00,79.21,79.21,79.08,79.1,1900.0,77.4062,77.4062,77.2791,77.2987,1900.0
2012-12-13 11:10:00,79.05,79.16,78.88,78.96,10700.0,77.2498,77.3573,77.0837,77.1619,10700.0
2012-12-13 11:15:00,78.88,78.95,78.64,78.83,4300.0,77.0837,77.1521,76.8491,77.0348,4300.0
2012-12-13 11:20:00,78.86,78.87,78.51,78.57,8600.0,77.0641,77.0739,76.7221,76.7807,8600.0
2012-12-13 11:25:00,78.62,78.74,78.53,78.6,10800.0,76.8296,76.9469,76.7417,76.8101,10800.0
2012-12-13 11:30:00,78.67,78.67,78.41,78.45,3300.0,76.8785,76.8785,76.6244,76.6635,3300.0
2012-12-13 11:35:00,78.53,78.68,78.48,78.58,9600.0,76.7417,76.8882,76.6928,76.7905,9600.0
2012-12-13 11:40:00,78.6,78.64,78.48,78.48,900.0,76.8101,76.8491,76.6928,76.6928,900.0
2012-12-13 11:45:00,78.47,78.47,78.1,78.38,6500.0,76.683,76.683,76.3214,76.5951,6500.0
2012-12-13 11:50:00,78.39,78.49,78.34,78.49,1200.0,76.6048,76.7026,76.556,76.7026,1200.0
2012-12-13 11:55:00,78.5,78.7,78.5,78.58,5400.0,76.7123,76.9078,76.7123,76.7905,5400.0
2012-12-13 12:00:00,78.61,78.65,78.5,78.59,6400.0,76.8198,76.8589,76.7123,76.8003,6400.0
2012-12-13 12:05:00,78.52,78.65,78.52,78.55,4400.0,76.7319,76.8589,76.7319,76.7612,4400.0
2012-12-13 12:10:00,78.56,78.62,78.56,78.57,3800.0,76.771,76.8296,76.771,76.7807,3800.0
2012-12-13 12:15:00,78.57,78.65,78.38,78.51,16500.0,76.7807,76.8589,76.5951,76.7221,16500.0
2012-12-13 12:20:00,78.5,78.65,78.47,78.6,23400.0,76.7123,76.8589,76.683,76.8101,23400.0
2012-12-13 12:25:00,78.63,78.63,78.34,78.34,5400.0,76.8394,76.8394,76.556,76.556,5400.0
2012-12-13 12:30:00,78.33,78.43,78.25,78.25,7200.0,76.5462,76.6439,76.468,76.468,7200.0
2012-12-13 12:35:00,78.31,78.32,78.23,78.31,4200.0,76.5267,76.5364,76.4485,76.5267,4200.0
2012-12-13 12:40:00,78.27,78.36,78.13,78.34,5200.0,76.4876,76.5755,76.3508,76.556,5200.0
2012-12-13 12:45:00,78.3,78.34,78.19,78.29,6100.0,76.5169,76.556,76.4094,76.5071,6100.0
2012-12-13 12:50:00,78.25,78.32,78.16,78.2,2800.0,76.468,76.5364,76.3801,76.4192,2800.0
2012-12-13 12:55:00,78.18,78.18,78.02,78.12,2000.0,76.3996,76.3996,76.2433,76.341,2000.0
2012-12-13 13:00:00,78.12,78.19,78.12,78.15,1800.0,76.341,76.4094,76.341,76.3703,1800.0
2012-12-13 13:05:00,78.22,78.24,78.02,78.04,1500.0,76.4387,76.4583,76.2433,76.2628,1500.0
2012-12-13 13:10:00,78.05,78.15,78.04,78.06,3800.0,76.2726,76.3703,76.2628,76.2824,3800.0
2012-12-13 13:15:00,78.07,78.15,78.06,78.15,1000.0,76.2921,76.3703,76.2824,76.3703,1000.0
2012-12-13 13:20:00,78.16,78.16,78.09,78.09,900.0,76.3801,76.3801,76.3117,76.3117,900.0
2012-12-13 13:25:00,78.1,78.1,78.06,78.1,600.0,76.3214,76.3214,76.2824,76.3214,600.0
2012-12-13 13:30:00,78.1,78.15,78.09,78.15,3400.0,76.3214,76.3703,76.3117,76.3703,3400.0
2012-12-13 13:35:00,78.15,78.24,78.15,78.17,2100.0,76.3703,76.4583,76.3703,76.3899,2100.0
2012-12-13 13:40:00,78.2,78.23,78.15,78.15,1000.0,76.4192,76.4485,76.3703,76.3703,1000.0
2012-12-13 13:45:00,78.16,78.2,78.12,78.2,2700.0,76.3801,76.4192,76.341,76.4192,2700.0
2012-12-13 13:50:00,78.16,78.32,78.15,78.24,2400.0,76.3801,76.5364,76.3703,76.4583,2400.0
2012-12-13 13:55:00,78.23,78.25,78.13,78.25,1900.0,76.4485,76.468,76.3508,76.468,1900.0
2012-12-13 14:00:00,78.25,78.25,78.1,78.2,5000.0,76.468,76.468,76.3214,76.4192,5000.0
2012-12-13 14:05:00,78.17,78.23,78.1,78.2,7400.0,76.3899,76.4485,76.3214,76.4192,7400.0
2012-12-13 14:10:00,78.2,78.23,78.16,78.16,3900.0,76.4192,76.4485,76.3801,76.3801,3900.0
2012-12-13 14:15:00,78.19,78.23,78.15,78.21,6300.0,76.4094,76.4485,76.3703,76.4289,6300.0
2012-12-13 14:20:00,78.2,78.23,78.17,78.23,6600.0,76.4192,76.4485,76.3899,76.4485,6600.0
2012-12-13 14:25:00,78.2,78.25,78.13,78.25,10300.0,76.4192,76.468,76.3508,76.468,10300.0
2012-12-13 14:30:00,78.25,78.34,78.22,78.34,5700.0,76.468,76.556,76.4387,76.556,5700.0
2012-12-13 14:35:00,78.3,78.37,78.26,78.37,7300.0,76.5169,76.5853,76.4778,76.5853,7300.0
2012-12-13 14:40:00,78.36,78.52,78.27,78.49,6900.0,76.5755,76.7319,76.4876,76.7026,6900.0
2012-12-13 14:45:00,78.5,78.65,78.48,78.56,4300.0,76.7123,76.8589,76.6928,76.771,4300.0
2012-12-13 14:50:00,78.59,78.59,78.38,78.46,14800.0,76.8003,76.8003,76.5951,76.6732,14800.0
2012-12-13 14:55:00,78.45,78.58,78.44,78.51,10100.0,76.6635,76.7905,76.6537,76.7221,10100.0
2012-12-13 15:00:00,78.51,78.56,78.51,78.51,2300.0,76.7221,76.771,76.7221,76.7221,2300.0
2012-12-13 15:05:00,78.51,78.6,78.46,78.51,5900.0,76.7221,76.8101,76.6732,76.7221,5900.0
2012-12-13 15:10:00,78.5,78.54,78.47,78.54,3200.0,76.7123,76.7514,76.683,76.7514,3200.0
2012-12-13 15:15:00,78.5,78.52,78.4,78.4,5600.0,76.7123,76.7319,76.6146,76.6146,5600.0
2012-12-13 15:20:00,78.41,78.42,78.29,78.29,5800.0,76.6244,76.6342,76.5071,76.5071,5800.0
2012-12-13 15:25:00,78.34,78.34,78.26,78.27,2800.0,76.556,76.556,76.4778,76.4876,2800.0
2012-12-13 15:30:00,78.26,78.47,78.25,78.37,7200.0,76.4778,76.683,76.468,76.5853,7200.0
2012-12-13 15:35:00,78.36,78.5,78.27,78.43,7500.0,76.5755,76.7123,76.4876,76.6439,7500.0
2012-12-13 15:40:00,78.45,78.68,78.43,78.55,5400.0,76.6635,76.8882,76.6439,76.7612,5400.0
2012-12-13 15:45:00,78.56,78.65,78.43,78.46,6500.0,76.771,76.8589,76.6439,76.6732,6500.0
2012-12-13 15:50:00,78.51,78.62,78.42,78.53,5600.0,76.7221,76.8296,76.6342,76.7417,5600.0
2012-12-13 15:55:00,78.48,78.48,78.31,78.46,8300.0,76.6928,76.6928,76.5267,76.6732,8300.0
2012-12-14 09:30:00,78.51,78.77,78.2,78.31,6500.0,76.7221,76.9762,76.4192,76.5267,6500.0
2012-12-14 09:35:00,78.29,78.4,78.0,78.22,12000.0,76.5071,76.6146,76.2237,76.4387,12000.0
2012-12-14 09:40:00,78.15,78.31,78.11,78.11,4900.0,76.3703,76.5267,76.3312,76.3312,4900.0
2012-12-14 09:45:00,78.13,78.41,78.05,78.08,4000.0,76.3508,76.6244,76.2726,76.3019,4000.0
2012-12-14 09:50:00,78.16,78.16,77.64,77.66,5600.0,76.3801,76.3801,75.8719,75.8915,5600.0
2012-12-14 09:55:00,77.68,77.82,77.66,77.78,4900.0,75.911,76.0478,75.8915,76.0087,4900.0
2012-12-14 10:00:00,77.78,78.28,77.64,78.14,7200.0,76.0087,76.4973,75.8719,76.3605,7200.0
2012-12-14 10:05:00,78.15,78.16,77.82,78.07,20000.0,76.3703,76.3801,76.0478,76.2921,20000.0
2012-12-14 10:10:00,78.04,78.28,77.94,78.23,13900.0,76.2628,76.4973,76.1651,76.4485,13900.0
2012-12-14 10:15:00,78.11,78.23,77.93,78.07,7100.0,76.3312,76.4485,76.1553,76.2921,7100.0
2012-12-14 10:20:00,78.06,78.16,77.93,78.05,17900.0,76.2824,76.3801,76.1553,76.2726,17900.0
2012-12-14 10:25:00,78.06,78.13,78.02,78.02,6600.0,76.2824,76.3508,76.2433,76.2433,6600.0
2012-12-14 10:30:00,78.12,78.12,77.86,77.97,500.0,76.341,76.341,76.0869,76.1944,500.0
2012-12-14 10:35:00,77.81,77.85,77.71,77.76,2300.0,76.038,76.0771,75.9403,75.9892,2300.0
2012-12-14 10:40:00,77.76,77.76,77.56,77.63,5100.0,75.9892,75.9892,75.7937,75.8621,5100.0
2012-12-14 10:45:00,77.67,77.88,77.65,77.85,3100.0,75.9012,76.1065,75.8817,76.0771,3100.0
2012-12-14 10:50:00,77.92,78.14,77.9,78.14,2900.0,76.1455,76.3605,76.126,76.3605,2900.0
2012-12-14 10:55:00,77.99,78.24,77.99,78.17,2300.0,76.214,76.4583,76.214,76.3899,2300.0
2012-12-14 11:00:00,78.1,78.14,77.91,77.95,2300.0,76.3214,76.3605,76.1358,76.1749,2300.0
2012-12-14 11:05:00,77.94,78.13,77.94,78.0,3200.0,76.1651,76.3508,76.1651,76.2237,3200.0
2012-12-14 11:10:00,78.06,78.25,78.05,78.22,3900.0,76.2824,76.468,76.2726,76.4387,3900.0
2012-12-14 11:15:00,78.21,78.26,78.2,78.26,2800.0,76.4289,76.4778,76.4192,76.4778,2800.0
2012-12-14 11:20:00,78.3,78.3,78.24,78.29,1600.0,76.5169,76.5169,76.4583,76.5071,1600.0
2012-12-14 11:25:00,78.33,78.39,78.11,78.12,1400.0,76.5462,76.6048,76.3312,76.341,1400.0
2012-12-14 11:30:00,78.13,78.13,78.08,78.08,700.0,76.3508,76.3508,76.3019,76.3019,700.0
2012-12-14 11:35:00,78.0,78.04,77.86,77.95,4600.0,76.2237,76.2628,76.0869,76.1749,4600.0
2012-12-14 11:40:00,77.96,78.0,77.96,78.0,2300.0,76.1846,76.2237,76.1846,76.2237,2300.0
2012-12-14 11:45:00,78.05,78.16,77.77,77.8,4900.0,76.2726,76.3801,75.999,76.0283,4900.0
2012-12-14 11:50:00,77.86,77.96,77.77,77.96,2500.0,76.0869,76.1846,75.999,76.1846,2500.0
2012-12-14 11:55:00,77.81,78.0,77.77,77.84,5700.0,76.038,76.2237,75.999,76.0674,5700.0
2012-12-14 12:00:00,77.83,77.94,77.8,77.94,3100.0,76.0576,76.1651,76.0283,76.1651,3100.0
2012-12-14 12:05:00,78.02,78.02,77.97,77.97,400.0,76.2433,76.2433,76.1944,76.1944,400.0
2012-12-14 12:10:00,77.98,77.98,77.84,77.84,2300.0,76.2042,76.2042,76.0674,76.0674,2300.0
2012-12-14 12:15:00,77.81,77.85,77.68,77.75,2500.0,76.038,76.0771,75.911,75.9794,2500.0
2012-12-14 12:20:00,77.75,77.81,77.72,77.81,1400.0,75.9794,76.038,75.9501,76.038,1400.0
2012-12-14 12:25:00,77.96,77.96,77.92,77.92,400.0,76.1846,76.1846,76.1455,76.1455,400.0
2012-12-14 12:30:00,77.99,78.03,77.87,77.88,2000.0,76.214,76.253,76.0967,76.1065,2000.0
2012-12-14 12:35:00,77.88,77.88,77.74,77.74,2800.0,76.1065,76.1065,75.9696,75.9696,2800.0
2012-12-14 12:40:00,77.83,77.87,77.78,77.78,1400.0,76.0576,76.0967,76.0087,76.0087,1400.0
2012-12-14 12:45:00,77.78,77.87,77.78,77.83,1400.0,76.0087,76.0967,76.0087,76.0576,1400.0
2012-12-14 12:50:00,77.78,77.78,77.73,77.73,800.0,76.0087,76.0087,75.9599,75.9599,800.0
2012-12-14 12:55:00,77.73,77.75,77.73,77.73,800.0,75.9599,75.9794,75.9599,75.9599,800.0
2012-12-14 13:00:00,77.73,77.83,77.73,77.73,3200.0,75.9599,76.0576,75.9599,75.9599,3200.0
2012-12-14 13:05:00,77.73,77.75,77.73,77.75,600.0,75.9599,75.9794,75.9599,75.9794,600.0
2012-12-14 13:10:00,77.74,77.75,77.5,77.6,3600.0,75.9696,75.9794,75.7351,75.8328,3600.0
2012-12-14 13:15:00,77.59,77.71,77.58,77.67,4400.0,75.8231,75.9403,75.8133,75.9012,4400.0
2012-12-14 13:20:00,77.74,77.75,77.62,77.62,2200.0,75.9696,75.9794,75.8524,75.8524,2200.0
2012-12-14 13:25:00,77.63,77.63,77.61,77.61,700.0,75.8621,75.8621,75.8426,75.8426,700.0
2012-12-14 13:30:00,77.57,77.72,77.57,77.72,1800.0,75.8035,75.9501,75.8035,75.9501,1800.0
2012-12-14 13:35:00,77.66,77.7,77.56,77.56,2100.0,75.8915,75.9306,75.7937,75.7937,2100.0
2012-12-14 13:40:00,77.57,77.64,77.44,77.54,2200.0,75.8035,75.8719,75.6765,75.7742,2200.0
2012-12-14 13:45:00,77.59,77.68,77.56,77.59,2700.0,75.8231,75.911,75.7937,75.8231,2700.0
2012-12-14 13:50:00,77.52,77.58,77.46,77.46,1700.0,75.7547,75.8133,75.696,75.696,1700.0
2012-12-14 13:55:00,77.48,77.49,77.34,77.34,1800.0,75.7156,75.7253,75.5788,75.5788,1800.0
2012-12-14 14:00:00,77.37,77.53,77.37,77.51,4300.0,75.6081,75.7644,75.6081,75.7449,4300.0
2012-12-14 14:05:00,77.54,77.81,77.49,77.7,3900.0,75.7742,76.038,75.7253,75.9306,3900.0
2012-12-14 14:10:00,77.55,77.71,77.49,77.71,5400.0,75.784,75.9403,75.7253,75.9403,5400.0
2012-12-14 14:15:00,77.71,77.8,77.69,77.73,2400.0,75.9403,76.0283,75.9208,75.9599,2400.0
2012-12-14 14:20:00,77.69,77.84,77.64,77.8,4100.0,75.9208,76.0674,75.8719,76.0283,4100.0
2012-12-14 14:25:00,77.78,77.84,77.78,77.8,1100.0,76.0087,76.0674,76.0087,76.0283,1100.0
2012-12-14 14:30:00,77.81,77.88,77.75,77.75,2300.0,76.038,76.1065,75.9794,75.9794,2300.0
2012-12-14 14:35:00,77.75,77.97,77.75,77.96,3200.0,75.9794,76.1944,75.9794,76.1846,3200.0
2012-12-14 14:40:00,77.97,78.04,77.97,78.04,1100.0,76.1944,76.2628,76.1944,76.2628,1100.0
2012-12-14 14:45:00,78.01,78.07,77.96,77.98,1400.0,76.2335,76.2921,76.1846,76.2042,1400.0
2012-12-14 14:50:00,77.99,78.01,77.91,77.92,1300.0,76.214,76.2335,76.1358,76.1455,1300.0
2012-12-14 14:55:00,77.92,77.93,77.58,77.58,1800.0,76.1455,76.1553,75.8133,75.8133,1800.0
2012-12-14 15:00:00,77.62,77.8,77.58,77.74,2800.0,75.8524,76.0283,75.8133,75.9696,2800.0
2012-12-14 15:05:00,77.75,77.79,77.59,77.65,2200.0,75.9794,76.0185,75.8231,75.8817,2200.0
2012-12-14 15:10:00,77.65,78.01,77.61,78.01,8600.0,75.8817,76.2335,75.8426,76.2335,8600.0
2012-12-14 15:15:00,77.95,77.98,77.72,77.86,3600.0,76.1749,76.2042,75.9501,76.0869,3600.0
2012-12-14 15:20:00,77.81,77.81,77.57,77.64,3600.0,76.038,76.038,75.8035,75.8719,3600.0
2012-12-14 15:25:00,77.74,77.99,77.7,77.99,4000.0,75.9696,76.214,75.9306,76.214,4000.0
2012-12-14 15:30:00,77.95,78.15,77.91,78.07,8600.0,76.1749,76.3703,76.1358,76.2921,8600.0
2012-12-14 15:35:00,78.12,78.34,78.08,78.33,12800.0,76.341,76.556,76.3019,76.5462,12800.0
2012-12-14 15:40:00,78.31,78.33,77.99,78.11,9500.0,76.5267,76.5462,76.214,76.3312,9500.0
2012-12-14 15:45:00,78.09,78.3,78.08,78.3,8200.0,76.3117,76.5169,76.3019,76.5169,8200.0
2012-12-14 15:50:00,78.22,78.27,78.06,78.21,14200.0,76.4387,76.4876,76.2824,76.4289,14200.0
2012-12-14 15:55:00,78.2,78.38,78.08,78.34,24500.0,76.4192,76.5951,76.3019,76.556,24500.0
2012-12-17 09:30:00,78.49,78.49,77.99,78.41,4600.0,76.7026,76.7026,76.214,76.6244,4600.0
2012-12-17 09:35:00,78.3,78.4,77.99,78.08,12200.0,76.5169,76.6146,76.214,76.3019,12200.0
2012-12-17 09:40:00,78.04,78.47,78.04,78.34,14900.0,76.2628,76.683,76.2628,76.556,14900.0
2012-12-17 09:45:00,78.28,78.39,77.94,78.09,4100.0,76.4973,76.6048,76.1651,76.3117,4100.0
2012-12-17 09:50:00,78.08,78.28,78.0,78.15,14000.0,76.3019,76.4973,76.2237,76.3703,14000.0
2012-12-17 09:55:00,78.15,78.34,78.13,78.19,40500.0,76.3703,76.556,76.3508,76.4094,40500.0
2012-12-17 10:00:00,78.25,78.27,77.89,77.89,10800.0,76.468,76.4876,76.1162,76.1162,10800.0
2012-12-17 10:05:00,77.95,77.95,77.5,77.6,2000.0,76.1749,76.1749,75.7351,75.8328,2000.0
2012-12-17 10:10:00,77.67,77.97,77.57,77.9,7800.0,75.9012,76.1944,75.8035,76.126,7800.0
2012-12-17 10:15:00,78.02,78.02,77.57,77.75,1900.0,76.2433,76.2433,75.8035,75.9794,1900.0
2012-12-17 10:20:00,77.7,77.81,77.52,77.54,7800.0,75.9306,76.038,75.7547,75.7742,7800.0
2012-12-17 10:25:00,77.64,77.79,77.64,77.73,1500.0,75.8719,76.0185,75.8719,75.9599,1500.0
2012-12-17 10:30:00,77.68,77.96,77.68,77.83,1600.0,75.911,76.1846,75.911,76.0576,1600.0
2012-12-17 10:35:00,77.85,78.09,77.85,77.95,700.0,76.0771,76.3117,76.0771,76.1749,700.0
2012-12-17 10:40:00,78.0,78.04,78.0,78.04,500.0,76.2237,76.2628,76.2237,76.2628,500.0
2012-12-17 10:45:00,77.96,77.96,77.74,77.74,300.0,76.1846,76.1846,75.9696,75.9696,300.0
2012-12-17 10:50:00,77.71,78.07,77.71,78.06,5100.0,75.9403,76.2921,75.9403,76.2824,5100.0
2012-12-17 10:55:00,78.15,78.32,78.05,78.27,12900.0,76.3703,76.5364,76.2726,76.4876,12900.0
2012-12-17 11:00:00,78.31,78.31,78.1,78.19,20800.0,76.5267,76.5267,76.3214,76.4094,20800.0
2012-12-17 11:05:00,78.21,78.38,78.17,78.3,10400.0,76.4289,76.5951,76.3899,76.5169,10400.0
2012-12-17 11:10:00,78.3,78.32,78.21,78.21,8200.0,76.5169,76.5364,76.4289,76.4289,8200.0
2012-12-17 11:15:00,78.25,78.25,78.12,78.25,9600.0,76.468,76.468,76.341,76.468,9600.0
2012-12-17 11:20:00,78.25,78.36,78.1,78.18,11900.0,76.468,76.5755,76.3214,76.3996,11900.0
2012-12-17 11:25:00,78.16,78.29,78.12,78.2,19000.0,76.3801,76.5071,76.341,76.4192,19000.0
2012-12-17 11:30:00,78.2,78.43,78.12,78.33,4500.0,76.4192,76.6439,76.341,76.5462,4500.0
2012-12-17 11:35:00,78.26,78.36,78.04,78.14,9700.0,76.4778,76.5755,76.2628,76.3605,9700.0
2012-12-17 11:40:00,78.08,78.36,78.05,78.05,5000.0,76.3019,76.5755,76.2726,76.2726,5000.0
2012-12-17 11:45:00,78.06,78.36,78.06,78.26,5900.0,76.2824,76.5755,76.2824,76.4778,5900.0
2012-12-17 11:50:00,78.14,78.41,78.11,78.25,13500.0,76.3605,76.6244,76.3312,76.468,13500.0
2012-12-17 11:55:00,78.25,78.25,78.16,78.22,3300.0,76.468,76.468,76.3801,76.4387,3300.0
2012-12-17 12:00:00,78.2,78.25,78.17,78.25,3600.0,76.4192,76.468,76.3899,76.468,3600.0
2012-12-17 12:05:00,78.32,78.4,78.28,78.3,900.0,76.5364,76.6146,76.4973,76.5169,900.0
2012-12-17 12:10:00,78.25,78.37,78.25,78.3,1900.0,76.468,76.5853,76.468,76.5169,1900.0
2012-12-17 12:15:00,78.34,78.42,78.22,78.37,900.0,76.556,76.6342,76.4387,76.5853,900.0
2012-12-17 12:20:00,78.36,78.49,78.2,78.48,2800.0,76.5755,76.7026,76.4192,76.6928,2800.0
2012-12-17 12:25:00,78.49,78.57,78.32,78.42,11900.0,76.7026,76.7807,76.5364,76.6342,11900.0
2012-12-17 12:30:00,78.37,78.43,78.3,78.42,9200.0,76.5853,76.6439,76.5169,76.6342,9200.0
2012-12-17 12:35:00,78.38,78.46,78.31,78.43,10400.0,76.5951,76.6732,76.5267,76.6439,10400.0
2012-12-17 12:40:00,78.42,78.47,78.4,78.47,3900.0,76.6342,76.683,76.6146,76.683,3900.0
2012-12-17 12:45:00,78.47,78.5,78.42,78.42,2500.0,76.683,76.7123,76.6342,76.6342,2500.0
2012-12-17 12:50:00,78.47,78.47,78.35,78.43,7900.0,76.683,76.683,76.5658,76.6439,7900.0
2012-12-17 12:55:00,78.43,78.5,78.36,78.45,5100.0,76.6439,76.7123,76.5755,76.6635,5100.0
2012-12-17 13:00:00,78.44,78.45,78.35,78.35,2100.0,76.6537,76.6635,76.5658,76.5658,2100.0
2012-12-17 13:05:00,78.25,78.25,78.25,78.25,100.0,76.468,76.468,76.468,76.468,100.0
2012-12-17 13:10:00,78.36,78.36,78.27,78.27,400.0,76.5755,76.5755,76.4876,76.4876,400.0
2012-12-17 13:15:00,78.23,78.28,78.16,78.16,1000.0,76.4485,76.4973,76.3801,76.3801,1000.0
2012-12-17 13:20:00,78.33,78.34,78.31,78.31,400.0,76.5462,76.556,76.5267,76.5267,400.0
2012-12-17 13:25:00,78.32,78.4,78.12,78.12,1800.0,76.5364,76.6146,76.341,76.341,1800.0
2012-12-17 13:30:00,78.15,78.18,78.07,78.18,900.0,76.3703,76.3996,76.2921,76.3996,900.0
2012-12-17 13:35:00,78.18,78.23,78.16,78.16,400.0,76.3996,76.4485,76.3801,76.3801,400.0
2012-12-17 13:40:00,78.19,78.24,78.1,78.1,900.0,76.4094,76.4583,76.3214,76.3214,900.0
2012-12-17 13:45:00,78.17,78.25,78.16,78.25,1500.0,76.3899,76.468,76.3801,76.468,1500.0
2012-12-17 13:50:00,78.16,78.35,78.16,78.23,1700.0,76.3801,76.5658,76.3801,76.4485,1700.0
2012-12-17 13:55:00,78.24,78.24,78.22,78.23,500.0,76.4583,76.4583,76.4387,76.4485,500.0
2012-12-17 14:00:00,78.33,78.38,78.18,78.34,1700.0,76.5462,76.5951,76.3996,76.556,1700.0
2012-12-17 14:05:00,78.29,78.35,78.25,78.35,300.0,76.5071,76.5658,76.468,76.5658,300.0
2012-12-17 14:10:00,78.23,78.32,78.18,78.32,500.0,76.4485,76.5364,76.3996,76.5364,500.0
2012-12-17 14:15:00,78.19,78.29,78.17,78.2,500.0,76.4094,76.5071,76.3899,76.4192,500.0
2012-12-17 14:20:00,78.2,78.28,78.1,78.14,1700.0,76.4192,76.4973,76.3214,76.3605,1700.0
2012-12-17 14:25:00,78.28,78.33,78.23,78.23,1000.0,76.4973,76.5462,76.4485,76.4485,1000.0
2012-12-17 14:30:00,78.24,78.3,78.24,78.3,2800.0,76.4583,76.5169,76.4583,76.5169,2800.0
2012-12-17 14:35:00,78.31,78.34,78.25,78.3,2000.0,76.5267,76.556,76.468,76.5169,2000.0
2012-12-17 14:40:00,78.34,78.36,78.24,78.36,3600.0,76.556,76.5755,76.4583,76.5755,3600.0
2012-12-17 14:45:00,78.29,78.41,78.29,78.41,3000.0,76.5071,76.6244,76.5071,76.6244,3000.0
2012-12-17 14:50:00,78.41,78.42,78.33,78.37,1400.0,76.6244,76.6342,76.5462,76.5853,1400.0
2012-12-17 14:55:00,78.4,78.4,78.3,78.34,5000.0,76.6146,76.6146,76.5169,76.556,5000.0
2012-12-17 15:00:00,78.33,78.39,78.26,78.36,3400.0,76.5462,76.6048,76.4778,76.5755,3400.0
2012-12-17 15:05:00,78.33,78.39,78.28,78.32,3500.0,76.5462,76.6048,76.4973,76.5364,3500.0
2012-12-17 15:10:00,78.31,78.35,78.24,78.29,1800.0,76.5267,76.5658,76.4583,76.5071,1800.0
2012-12-17 15:15:00,78.33,78.47,78.26,78.26,4100.0,76.5462,76.683,76.4778,76.4778,4100.0
2012-12-17 15:20:00,78.3,78.42,78.28,78.41,2200.0,76.5169,76.6342,76.4973,76.6244,2200.0
2012-12-17 15:25:00,78.43,78.44,78.34,78.35,2100.0,76.6439,76.6537,76.556,76.5658,2100.0
2012-12-17 15:30:00,78.35,78.39,78.3,78.37,5500.0,76.5658,76.6048,76.5169,76.5853,5500.0
2012-12-17 15:35:00,78.37,78.42,78.31,78.32,8200.0,76.5853,76.6342,76.5267,76.5364,8200.0
2012-12-17 15:40:00,78.36,78.44,78.26,78.39,11100.0,76.5755,76.6537,76.4778,76.6048,11100.0
2012-12-17 15:45:00,78.44,78.51,78.26,78.28,12300.0,76.6537,76.7221,76.4778,76.4973,12300.0
2012-12-17 15:50:00,78.27,78.49,78.24,78.41,12100.0,76.4876,76.7026,76.4583,76.6244,12100.0
2012-12-17 15:55:00,78.45,78.6,78.38,78.6,6500.0,76.6635,76.8101,76.5951,76.8101,6500.0
2012-12-18 09:30:00,78.83,78.91,78.41,78.86,3700.0,77.0348,77.113,76.6244,77.0641,3700.0
2012-12-18 09:35:00,78.74,79.28,78.74,79.0,6800.0,76.9469,77.4746,76.9469,77.201,6800.0
2012-12-18 09:40:00,79.09,79.21,78.84,78.96,9000.0,77.2889,77.4062,77.0446,77.1619,9000.0
2012-12-18 09:45:00,78.92,79.14,78.84,79.0,7300.0,77.1228,77.3378,77.0446,77.201,7300.0
2012-12-18 09:50:00,79.25,79.25,79.12,79.22,1100.0,77.4453,77.4453,77.3182,77.4159,1100.0
2012-12-18 09:55:00,79.03,79.34,79.01,79.33,7000.0,77.2303,77.5332,77.2107,77.5234,7000.0
2012-12-18 10:00:00,79.04,79.29,79.02,79.16,3000.0,77.24,77.4843,77.2205,77.3573,3000.0
2012-12-18 10:05:00,79.16,79.16,78.89,78.89,4000.0,77.3573,77.3573,77.0935,77.0935,4000.0
2012-12-18 10:10:00,78.87,79.23,78.85,79.23,2600.0,77.0739,77.4257,77.0544,77.4257,2600.0
2012-12-18 10:15:00,79.2,79.25,79.06,79.23,5900.0,77.3964,77.4453,77.2596,77.4257,5900.0
2012-12-18 10:20:00,79.18,79.34,79.18,79.2,2800.0,77.3769,77.5332,77.3769,77.3964,2800.0
2012-12-18 10:25:00,79.34,79.39,79.13,79.29,4400.0,77.5332,77.5821,77.328,77.4843,4400.0
2012-12-18 10:30:00,79.32,79.66,79.32,79.54,5800.0,77.5137,77.8459,77.5137,77.7287,5800.0
2012-12-18 10:35:00,79.55,79.69,79.49,79.68,1200.0,77.7384,77.8752,77.6798,77.8655,1200.0
2012-12-18 10:40:00,79.69,79.7,79.57,79.64,800.0,77.8752,77.885,77.758,77.8264,800.0
2012-12-18 10:45:00,79.58,79.73,79.58,79.72,1300.0,77.7677,77.9143,77.7677,77.9046,1300.0
2012-12-18 10:50:00,79.74,79.81,79.73,79.77,1400.0,77.9241,77.9925,77.9143,77.9534,1400.0
2012-12-18 10:55:00,79.78,79.94,79.75,79.77,5600.0,77.9632,78.1195,77.9339,77.9534,5600.0
2012-12-18 11:00:00,79.95,80.0,79.79,79.79,1700.0,78.1293,78.1782,77.973,77.973,1700.0
2012-12-18 11:05:00,79.78,80.0,79.78,79.88,300.0,77.9632,78.1782,77.9632,78.0609,300.0
2012-12-18 11:10:00,79.99,80.0,79.77,79.91,1500.0,78.1684,78.1782,77.9534,78.0902,1500.0
2012-12-18 11:15:00,79.91,79.97,79.91,79.97,500.0,78.0902,78.1489,78.0902,78.1489,500.0
2012-12-18 11:20:00,79.99,80.0,79.83,79.83,400.0,78.1684,78.1782,78.012,78.012,400.0
2012-12-18 11:25:00,79.82,79.97,79.71,79.97,1800.0,78.0023,78.1489,77.8948,78.1489,1800.0
2012-12-18 11:30:00,79.78,79.97,79.76,79.76,800.0,77.9632,78.1489,77.9436,77.9436,800.0
2012-12-18 11:35:00,79.76,79.81,79.75,79.81,500.0,77.9436,77.9925,77.9339,77.9925,500.0
2012-12-18 11:40:00,79.81,79.85,79.75,79.85,1500.0,77.9925,78.0316,77.9339,78.0316,1500.0
2012-12-18 11:45:00,79.82,79.87,79.67,79.67,5200.0,78.0023,78.0511,77.8557,77.8557,5200.0
2012-12-18 11:50:00,79.65,79.65,79.61,79.61,1000.0,77.8361,77.8361,77.7971,77.7971,1000.0
2012-12-18 11:55:00,79.73,79.74,79.64,79.64,800.0,77.9143,77.9241,77.8264,77.8264,800.0
2012-12-18 12:00:00,79.75,79.75,79.75,79.75,200.0,77.9339,77.9339,77.9339,77.9339,200.0
2012-12-18 12:05:00,79.75,79.75,79.75,79.75,0.0,77.9339,77.9339,77.9339,77.9339,0.0
2012-12-18 12:10:00,79.67,79.86,79.52,79.71,24800.0,77.8557,78.0414,77.7091,77.8948,24800.0
2012-12-18 12:15:00,79.74,79.89,79.54,79.7,19900.0,77.9241,78.0707,77.7287,77.885,19900.0
2012-12-18 12:20:00,79.7,79.8,79.67,79.77,1500.0,77.885,77.9827,77.8557,77.9534,1500.0
2012-12-18 12:25:00,79.77,79.88,79.67,79.88,5500.0,77.9534,78.0609,77.8557,78.0609,5500.0
2012-12-18 12:30:00,79.77,79.87,79.77,79.78,2800.0,77.9534,78.0511,77.9534,77.9632,2800.0
2012-12-18 12:35:00,79.77,79.93,79.77,79.92,1900.0,77.9534,78.1098,77.9534,78.1,1900.0
2012-12-18 12:40:00,79.92,80.0,79.84,79.9,1600.0,78.1,78.1782,78.0218,78.0805,1600.0
2012-12-18 12:45:00,79.88,79.88,79.85,79.85,900.0,78.0609,78.0609,78.0316,78.0316,900.0
2012-12-18 12:50:00,79.8,79.98,79.79,79.8,1600.0,77.9827,78.1586,77.973,77.9827,1600.0
2012-12-18 12:55:00,79.79,79.89,79.78,79.78,1000.0,77.973,78.0707,77.9632,77.9632,1000.0
2012-12-18 13:00:00,79.78,79.78,79.77,79.77,1200.0,77.9632,77.9632,77.9534,77.9534,1200.0
2012-12-18 13:05:00,79.77,79.87,79.77,79.77,2200.0,77.9534,78.0511,77.9534,77.9534,2200.0
2012-12-18 13:10:00,79.77,79.93,79.77,79.8,1400.0,77.9534,78.1098,77.9534,77.9827,1400.0
2012-12-18 13:15:00,79.81,79.92,79.77,79.89,3500.0,77.9925,78.1,77.9534,78.0707,3500.0
2012-12-18 13:20:00,79.9,79.93,79.77,79.93,6200.0,78.0805,78.1098,77.9534,78.1098,6200.0
2012-12-18 13:25:00,79.79,79.85,79.77,79.77,1400.0,77.973,78.0316,77.9534,77.9534,1400.0
2012-12-18 13:30:00,79.77,79.83,79.77,79.78,3400.0,77.9534,78.012,77.9534,77.9632,3400.0
2012-12-18 13:35:00,79.8,79.87,79.77,79.83,4200.0,77.9827,78.0511,77.9534,78.012,4200.0
2012-12-18 13:40:00,79.89,79.89,79.77,79.83,1300.0,78.0707,78.0707,77.9534,78.012,1300.0
2012-12-18 13:45:00,79.78,79.83,79.78,79.81,1100.0,77.9632,78.012,77.9632,77.9925,1100.0
2012-12-18 13:50:00,79.81,79.83,79.72,79.83,5200.0,77.9925,78.012,77.9046,78.012,5200.0
2012-12-18 13:55:00,79.83,79.88,79.78,79.78,2500.0,78.012,78.0609,77.9632,77.9632,2500.0
2012-12-18 14:00:00,79.89,80.1,79.8,80.02,23000.0,78.0707,78.2759,77.9827,78.1977,23000.0
2012-12-18 14:05:00,79.99,79.99,79.79,79.86,4600.0,78.1684,78.1684,77.973,78.0414,4600.0
2012-12-18 14:10:00,79.84,79.91,79.78,79.8,8900.0,78.0218,78.0902,77.9632,77.9827,8900.0
2012-12-18 14:15:00,79.8,79.83,79.55,79.55,7900.0,77.9827,78.012,77.7384,77.7384,7900.0
2012-12-18 14:20:00,79.59,79.59,79.46,79.46,10800.0,77.7775,77.7775,77.6505,77.6505,10800.0
2012-12-18 14:25:00,79.48,79.56,79.38,79.41,26000.0,77.67,77.7482,77.5723,77.6016,26000.0
2012-12-18 14:30:00,79.41,79.75,79.4,79.47,26300.0,77.6016,77.9339,77.5918,77.6602,26300.0
2012-12-18 14:35:00,79.47,79.63,79.46,79.63,14200.0,77.6602,77.8166,77.6505,77.8166,14200.0
2012-12-18 14:40:00,79.67,79.69,79.48,79.69,22000.0,77.8557,77.8752,77.67,77.8752,22000.0
2012-12-18 14:45:00,79.66,79.73,79.47,79.51,6500.0,77.8459,77.9143,77.6602,77.6993,6500.0
2012-12-18 14:50:00,79.5,79.52,79.42,79.46,7400.0,77.6896,77.7091,77.6114,77.6505,7400.0
2012-12-18 14:55:00,79.43,79.48,79.36,79.42,6800.0,77.6212,77.67,77.5528,77.6114,6800.0
2012-12-18 15:00:00,79.43,79.58,79.42,79.53,3500.0,77.6212,77.7677,77.6114,77.7189,3500.0
2012-12-18 15:05:00,79.53,79.53,79.38,79.45,8000.0,77.7189,77.7189,77.5723,77.6407,8000.0
2012-12-18 15:10:00,79.5,79.6,79.36,79.41,6700.0,77.6896,77.7873,77.5528,77.6016,6700.0
2012-12-18 15:15:00,79.47,79.47,79.37,79.41,2300.0,77.6602,77.6602,77.5625,77.6016,2300.0
2012-12-18 15:20:00,79.41,79.5,79.28,79.34,6400.0,77.6016,77.6896,77.4746,77.5332,6400.0
2012-12-18 15:25:00,79.34,79.4,79.3,79.34,4500.0,77.5332,77.5918,77.4941,77.5332,4500.0
2012-12-18 15:30:00,79.34,79.41,79.27,79.28,6600.0,77.5332,77.6016,77.4648,77.4746,6600.0
2012-12-18 15:35:00,79.32,79.36,79.25,79.29,13100.0,77.5137,77.5528,77.4453,77.4843,13100.0
2012-12-18 15:40:00,79.29,79.39,79.15,79.15,17100.0,77.4843,77.5821,77.3475,77.3475,17100.0
2012-12-18 15:45:00,79.19,79.31,79.18,79.19,12000.0,77.3866,77.5039,77.3769,77.3866,12000.0
2012-12-18 15:50:00,79.25,79.25,79.01,79.16,33200.0,77.4453,77.4453,77.2107,77.3573,33200.0
2012-12-18 15:55:00,79.16,79.25,78.91,78.91,59800.0,77.3573,77.4453,77.113,77.113,59800.0
2012-12-19 09:30:00,79.07,79.66,78.98,79.13,4000.0,77.2694,77.8459,77.1814,77.328,4000.0
2012-12-19 09:35:00,79.31,79.59,79.29,79.37,1700.0,77.5039,77.7775,77.4843,77.5625,1700.0
2012-12-19 09:40:00,79.48,79.56,79.17,79.47,4300.0,77.67,77.7482,77.3671,77.6602,4300.0
2012-12-19 09:45:00,79.57,79.57,79.12,79.13,2900.0,77.758,77.758,77.3182,77.328,2900.0
2012-12-19 09:50:00,79.22,79.22,78.88,78.88,2800.0,77.4159,77.4159,77.0837,77.0837,2800.0
2012-12-19 09:55:00,78.87,78.9,78.79,78.85,800.0,77.0739,77.1032,76.9957,77.0544,800.0
2012-12-19 10:00:00,78.75,78.95,78.75,78.79,2500.0,76.9566,77.1521,76.9566,76.9957,2500.0
2012-12-19 10:05:00,78.78,78.93,78.58,78.93,1600.0,76.986,77.1325,76.7905,77.1325,1600.0
2012-12-19 10:10:00,78.91,78.91,78.7,78.8,4200.0,77.113,77.113,76.9078,77.0055,4200.0
2012-12-19 10:15:00,78.81,78.93,78.75,78.93,1300.0,77.0153,77.1325,76.9566,77.1325,1300.0
2012-12-19 10:20:00,78.78,78.85,78.78,78.85,1000.0,76.986,77.0544,76.986,77.0544,1000.0
2012-12-19 10:25:00,78.87,79.13,78.87,79.13,1000.0,77.0739,77.328,77.0739,77.328,1000.0
2012-12-19 10:30:00,79.04,79.08,78.98,78.98,2600.0,77.24,77.2791,77.1814,77.1814,2600.0
2012-12-19 10:35:00,79.0,79.0,78.82,78.93,2700.0,77.201,77.201,77.025,77.1325,2700.0
2012-12-19 10:40:00,79.03,79.03,78.68,78.72,3300.0,77.2303,77.2303,76.8882,76.9273,3300.0
2012-12-19 10:45:00,78.72,78.85,78.7,78.84,1800.0,76.9273,77.0544,76.9078,77.0446,1800.0
2012-12-19 10:50:00,78.8,78.86,78.76,78.85,1400.0,77.0055,77.0641,76.9664,77.0544,1400.0
2012-12-19 10:55:00,78.84,78.86,78.78,78.86,2000.0,77.0446,77.0641,76.986,77.0641,2000.0
2012-12-19 11:00:00,78.9,79.04,78.81,79.01,2800.0,77.1032,77.24,77.0153,77.2107,2800.0
2012-12-19 11:05:00,79.0,79.1,78.91,79.1,2500.0,77.201,77.2987,77.113,77.2987,2500.0
2012-12-19 11:10:00,79.15,79.15,78.93,79.0,6200.0,77.3475,77.3475,77.1325,77.201,6200.0
2012-12-19 11:15:00,79.02,79.18,79.02,79.18,2100.0,77.2205,77.3769,77.2205,77.3769,2100.0
2012-12-19 11:20:00,79.17,79.2,79.05,79.19,3500.0,77.3671,77.3964,77.2498,77.3866,3500.0
2012-12-19 11:25:00,79.25,79.25,79.17,79.24,500.0,77.4453,77.4453,77.3671,77.4355,500.0
2012-12-19 11:30:00,79.28,79.35,79.24,79.35,500.0,77.4746,77.543,77.4355,77.543,500.0
2012-12-19 11:35:00,79.28,79.34,79.25,79.25,1100.0,77.4746,77.5332,77.4453,77.4453,1100.0
2012-12-19 11:40:00,79.18,79.23,79.14,79.14,2100.0,77.3769,77.4257,77.3378,77.3378,2100.0
2012-12-19 11:45:00,79.11,79.24,79.09,79.2,2800.0,77.3084,77.4355,77.2889,77.3964,2800.0
2012-12-19 11:50:00,79.2,79.2,78.98,79.0,6300.0,77.3964,77.3964,77.1814,77.201,6300.0
2012-12-19 11:55:00,79.0,79.2,78.98,79.2,1400.0,77.201,77.3964,77.1814,77.3964,1400.0
2012-12-19 12:00:00,79.15,79.16,79.01,79.01,2400.0,77.3475,77.3573,77.2107,77.2107,2400.0
2012-12-19 12:05:00,79.05,79.05,78.88,78.88,2800.0,77.2498,77.2498,77.0837,77.0837,2800.0
2012-12-19 12:10:00,78.93,79.11,78.93,79.08,1500.0,77.1325,77.3084,77.1325,77.2791,1500.0
2012-12-19 12:15:00,79.09,79.09,79.0,79.01,2800.0,77.2889,77.2889,77.201,77.2107,2800.0
2012-12-19 12:20:00,79.01,79.01,78.82,78.88,2900.0,77.2107,77.2107,77.025,77.0837,2900.0
2012-12-19 12:25:00,78.89,79.07,78.85,78.99,3300.0,77.0935,77.2694,77.0544,77.1912,3300.0
2012-12-19 12:30:00,78.99,78.99,78.92,78.96,2100.0,77.1912,77.1912,77.1228,77.1619,2100.0
2012-12-19 12:35:00,79.0,79.17,78.97,79.09,2200.0,77.201,77.3671,77.1716,77.2889,2200.0
2012-12-19 12:40:00,79.09,79.43,79.08,79.42,4100.0,77.2889,77.6212,77.2791,77.6114,4100.0
2012-12-19 12:45:00,79.42,79.42,79.27,79.33,2300.0,77.6114,77.6114,77.4648,77.5234,2300.0
2012-12-19 12:50:00,79.36,79.38,79.31,79.36,1200.0,77.5528,77.5723,77.5039,77.5528,1200.0
2012-12-19 12:55:00,79.35,79.54,79.35,79.44,3800.0,77.543,77.7287,77.543,77.6309,3800.0
2012-12-19 13:00:00,79.33,79.36,79.32,79.36,500.0,77.5234,77.5528,77.5137,77.5528,500.0
2012-12-19 13:05:00,79.36,79.36,79.25,79.28,1600.0,77.5528,77.5528,77.4453,77.4746,1600.0
2012-12-19 13:10:00,79.28,79.35,79.25,79.31,2800.0,77.4746,77.543,77.4453,77.5039,2800.0
2012-12-19 13:15:00,79.34,79.34,79.1,79.1,2700.0,77.5332,77.5332,77.2987,77.2987,2700.0
2012-12-19 13:20:00,79.11,79.2,79.11,79.2,1000.0,77.3084,77.3964,77.3084,77.3964,1000.0
2012-12-19 13:25:00,79.17,79.3,79.17,79.29,3100.0,77.3671,77.4941,77.3671,77.4843,3100.0
2012-12-19 13:30:00,79.35,79.39,79.09,79.1,3000.0,77.543,77.5821,77.2889,77.2987,3000.0
2012-12-19 13:35:00,79.1,79.11,79.02,79.03,800.0,77.2987,77.3084,77.2205,77.2303,800.0
2012-12-19 13:40:00,79.02,79.06,78.95,78.96,3200.0,77.2205,77.2596,77.1521,77.1619,3200.0
2012-12-19 13:45:00,78.89,79.08,78.89,79.08,4500.0,77.0935,77.2791,77.0935,77.2791,4500.0
2012-12-19 13:50:00,79.0,79.23,79.0,79.23,5200.0,77.201,77.4257,77.201,77.4257,5200.0
2012-12-19 13:55:00,79.26,79.4,79.26,79.31,1500.0,77.455,77.5918,77.455,77.5039,1500.0
2012-12-19 14:00:00,79.31,79.31,79.13,79.25,4200.0,77.5039,77.5039,77.328,77.4453,4200.0
2012-12-19 14:05:00,79.23,79.36,79.23,79.28,1400.0,77.4257,77.5528,77.4257,77.4746,1400.0
2012-12-19 14:10:00,79.22,79.33,79.22,79.33,400.0,77.4159,77.5234,77.4159,77.5234,400.0
2012-12-19 14:15:00,79.32,79.33,79.04,79.23,6700.0,77.5137,77.5234,77.24,77.4257,6700.0
2012-12-19 14:20:00,79.18,79.27,79.13,79.25,1800.0,77.3769,77.4648,77.328,77.4453,1800.0
2012-12-19 14:25:00,79.18,79.2,79.12,79.16,1900.0,77.3769,77.3964,77.3182,77.3573,1900.0
2012-12-19 14:30:00,79.13,79.2,79.13,79.2,2600.0,77.328,77.3964,77.328,77.3964,2600.0
2012-12-19 14:35:00,79.19,79.28,79.17,79.22,4900.0,77.3866,77.4746,77.3671,77.4159,4900.0
2012-12-19 14:40:00,79.27,79.27,79.13,79.13,2100.0,77.4648,77.4648,77.328,77.328,2100.0
2012-12-19 14:45:00,79.19,79.35,79.19,79.25,3800.0,77.3866,77.543,77.3866,77.4453,3800.0
2012-12-19 14:50:00,79.29,79.31,79.22,79.31,1200.0,77.4843,77.5039,77.4159,77.5039,1200.0
2012-12-19 14:55:00,79.29,79.35,79.24,79.24,1900.0,77.4843,77.543,77.4355,77.4355,1900.0
2012-12-19 15:00:00,79.23,79.39,79.08,79.35,14600.0,77.4257,77.5821,77.2791,77.543,14600.0
2012-12-19 15:05:00,79.35,79.44,79.32,79.37,3300.0,77.543,77.6309,77.5137,77.5625,3300.0
2012-12-19 15:10:00,79.36,79.44,79.25,79.29,5400.0,77.5528,77.6309,77.4453,77.4843,5400.0
2012-12-19 15:15:00,79.29,79.42,79.29,79.34,6200.0,77.4843,77.6114,77.4843,77.5332,6200.0
2012-12-19 15:20:00,79.33,79.52,79.33,79.52,3100.0,77.5234,77.7091,77.5234,77.7091,3100.0
2012-12-19 15:25:00,79.52,79.53,79.42,79.51,2300.0,77.7091,77.7189,77.6114,77.6993,2300.0
2012-12-19 15:30:00,79.52,79.59,79.39,79.45,3200.0,77.7091,77.7775,77.5821,77.6407,3200.0
2012-12-19 15:35:00,79.45,79.59,79.45,79.5,4000.0,77.6407,77.7775,77.6407,77.6896,4000.0
2012-12-19 15:40:00,79.55,79.66,79.5,79.62,5100.0,77.7384,77.8459,77.6896,77.8068,5100.0
2012-12-19 15:45:00,79.56,79.56,79.45,79.53,8800.0,77.7482,77.7482,77.6407,77.7189,8800.0
2012-12-19 15:50:00,79.5,79.53,79.08,79.26,40200.0,77.6896,77.7189,77.2791,77.455,40200.0
2012-12-19 15:55:00,79.25,79.31,79.04,79.2,37500.0,77.4453,77.5039,77.24,77.3964,37500.0
2012-12-20 09:30:00,79.02,79.42,79.02,79.07,3200.0,77.2205,77.6114,77.2205,77.2694,3200.0
2012-12-20 09:35:00,79.0,79.08,78.14,78.33,1700.0,77.201,77.2791,76.3605,76.5462,1700.0
2012-12-20 09:40:00,78.15,78.26,78.09,78.09,5900.0,76.3703,76.4778,76.3117,76.3117,5900.0
2012-12-20 09:45:00,78.09,78.44,78.0,78.17,6600.0,76.3117,76.6537,76.2237,76.3899,6600.0
2012-12-20 09:50:00,78.29,79.01,78.23,78.91,11700.0,76.5071,77.2107,76.4485,77.113,11700.0
2012-12-20 09:55:00,78.81,78.81,78.56,78.56,2800.0,77.0153,77.0153,76.771,76.771,2800.0
2012-12-20 10:00:00,78.68,78.97,78.66,78.97,4000.0,76.8882,77.1716,76.8687,77.1716,4000.0
2012-12-20 10:05:00,78.99,79.18,78.99,79.18,1400.0,77.1912,77.3769,77.1912,77.3769,1400.0
2012-12-20 10:10:00,79.21,79.25,79.02,79.11,3300.0,77.4062,77.4453,77.2205,77.3084,3300.0
2012-12-20 10:15:00,79.14,79.18,79.08,79.13,1100.0,77.3378,77.3769,77.2791,77.328,1100.0
2012-12-20 10:20:00,79.15,79.17,79.01,79.06,3200.0,77.3475,77.3671,77.2107,77.2596,3200.0
2012-12-20 10:25:00,79.09,79.09,79.07,79.07,300.0,77.2889,77.2889,77.2694,77.2694,300.0
2012-12-20 10:30:00,79.07,79.07,79.07,79.07,100.0,77.2694,77.2694,77.2694,77.2694,100.0
2012-12-20 10:35:00,79.09,79.29,79.05,79.26,4200.0,77.2889,77.4843,77.2498,77.455,4200.0
2012-12-20 10:40:00,79.24,79.24,79.2,79.2,600.0,77.4355,77.4355,77.3964,77.3964,600.0
2012-12-20 10:45:00,79.29,79.37,79.22,79.37,1000.0,77.4843,77.5625,77.4159,77.5625,1000.0
2012-12-20 10:50:00,79.29,79.47,79.29,79.45,4600.0,77.4843,77.6602,77.4843,77.6407,4600.0
2012-12-20 10:55:00,79.46,79.49,79.42,79.44,1200.0,77.6505,77.6798,77.6114,77.6309,1200.0
2012-12-20 11:00:00,79.4,79.4,79.35,79.4,2300.0,77.5918,77.5918,77.543,77.5918,2300.0
2012-12-20 11:05:00,79.43,79.5,79.39,79.44,1400.0,77.6212,77.6896,77.5821,77.6309,1400.0
2012-12-20 11:10:00,79.49,79.49,79.35,79.42,6400.0,77.6798,77.6798,77.543,77.6114,6400.0
2012-12-20 11:15:00,79.39,79.43,78.97,78.97,19700.0,77.5821,77.6212,77.1716,77.1716,19700.0
2012-12-20 11:20:00,79.03,79.18,79.01,79.18,1000.0,77.2303,77.3769,77.2107,77.3769,1000.0
2012-12-20 11:25:00,79.15,79.16,78.95,78.95,1500.0,77.3475,77.3573,77.1521,77.1521,1500.0
2012-12-20 11:30:00,79.06,79.09,79.04,79.04,300.0,77.2596,77.2889,77.24,77.24,300.0
2012-12-20 11:35:00,79.11,79.33,79.11,79.28,1400.0,77.3084,77.5234,77.3084,77.4746,1400.0
2012-12-20 11:40:00,79.31,79.44,79.31,79.44,600.0,77.5039,77.6309,77.5039,77.6309,600.0
2012-12-20 11:45:00,79.46,79.54,79.41,79.47,2200.0,77.6505,77.7287,77.6016,77.6602,2200.0
2012-12-20 11:50:00,79.47,79.48,79.32,79.36,2100.0,77.6602,77.67,77.5137,77.5528,2100.0
2012-12-20 11:55:00,79.3,79.3,79.29,79.29,200.0,77.4941,77.4941,77.4843,77.4843,200.0
2012-12-20 12:00:00,79.3,79.34,79.22,79.22,1300.0,77.4941,77.5332,77.4159,77.4159,1300.0
2012-12-20 12:05:00,79.24,79.31,79.24,79.31,500.0,77.4355,77.5039,77.4355,77.5039,500.0
2012-12-20 12:10:00,79.29,79.3,79.24,79.24,400.0,77.4843,77.4941,77.4355,77.4355,400.0
2012-12-20 12:15:00,79.24,79.24,79.12,79.21,1500.0,77.4355,77.4355,77.3182,77.4062,1500.0
2012-12-20 12:20:00,79.15,79.15,79.06,79.06,800.0,77.3475,77.3475,77.2596,77.2596,800.0
2012-12-20 12:25:00,79.17,79.22,79.16,79.16,1800.0,77.3671,77.4159,77.3573,77.3573,1800.0
2012-12-20 12:30:00,79.11,79.11,79.0,79.08,2600.0,77.3084,77.3084,77.201,77.2791,2600.0
2012-12-20 12:35:00,79.0,79.0,78.93,78.97,1700.0,77.201,77.201,77.1325,77.1716,1700.0
2012-12-20 12:40:00,79.01,79.03,78.97,78.97,600.0,77.2107,77.2303,77.1716,77.1716,600.0
2012-12-20 12:45:00,79.03,79.12,78.95,78.95,2400.0,77.2303,77.3182,77.1521,77.1521,2400.0
2012-12-20 12:50:00,78.96,79.09,78.96,79.01,11800.0,77.1619,77.2889,77.1619,77.2107,11800.0
2012-12-20 12:55:00,78.99,78.99,78.93,78.93,1100.0,77.1912,77.1912,77.1325,77.1325,1100.0
2012-12-20 13:00:00,78.93,78.98,78.7,78.7,2800.0,77.1325,77.1814,76.9078,76.9078,2800.0
2012-12-20 13:05:00,78.76,78.77,78.71,78.71,3500.0,76.9664,76.9762,76.9176,76.9176,3500.0
2012-12-20 13:10:00,78.75,78.88,78.71,78.79,6400.0,76.9566,77.0837,76.9176,76.9957,6400.0
2012-12-20 13:15:00,78.84,78.85,78.7,78.7,1600.0,77.0446,77.0544,76.9078,76.9078,1600.0
2012-12-20 13:20:00,78.7,78.93,78.63,78.85,6200.0,76.9078,77.1325,76.8394,77.0544,6200.0
2012-12-20 13:25:00,78.95,79.03,78.95,79.03,1300.0,77.1521,77.2303,77.1521,77.2303,1300.0
2012-12-20 13:30:00,79.04,79.11,79.01,79.03,1700.0,77.24,77.3084,77.2107,77.2303,1700.0
2012-12-20 13:35:00,78.99,79.11,78.96,79.1,2600.0,77.1912,77.3084,77.1619,77.2987,2600.0
2012-12-20 13:40:00,78.97,79.29,78.97,79.2,10900.0,77.1716,77.4843,77.1716,77.3964,10900.0
2012-12-20 13:45:00,79.27,79.27,79.22,79.24,800.0,77.4648,77.4648,77.4159,77.4355,800.0
2012-12-20 13:50:00,79.24,79.3,79.21,79.21,700.0,77.4355,77.4941,77.4062,77.4062,700.0
2012-12-20 13:55:00,79.2,79.2,79.06,79.08,4200.0,77.3964,77.3964,77.2596,77.2791,4200.0
2012-12-20 14:00:00,79.06,79.08,78.96,78.96,1200.0,77.2596,77.2791,77.1619,77.1619,1200.0
2012-12-20 14:05:00,78.93,79.07,78.92,78.96,2600.0,77.1325,77.2694,77.1228,77.1619,2600.0
2012-12-20 14:10:00,78.93,78.98,78.89,78.98,600.0,77.1325,77.1814,77.0935,77.1814,600.0
2012-12-20 14:15:00,78.99,79.32,78.99,79.21,4200.0,77.1912,77.5137,77.1912,77.4062,4200.0
2012-12-20 14:20:00,79.13,79.13,78.98,79.01,1000.0,77.328,77.328,77.1814,77.2107,1000.0
2012-12-20 14:25:00,79.02,79.22,78.96,79.13,2700.0,77.2205,77.4159,77.1619,77.328,2700.0
2012-12-20 14:30:00,79.22,79.33,79.2,79.32,1900.0,77.4159,77.5234,77.3964,77.5137,1900.0
2012-12-20 14:35:00,79.26,79.4,79.26,79.33,2200.0,77.455,77.5918,77.455,77.5234,2200.0
2012-12-20 14:40:00,79.36,79.4,79.36,79.4,200.0,77.5528,77.5918,77.5528,77.5918,200.0
2012-12-20 14:45:00,79.41,79.41,79.31,79.41,1400.0,77.6016,77.6016,77.5039,77.6016,1400.0
2012-12-20 14:50:00,79.3,79.42,79.2,79.21,1500.0,77.4941,77.6114,77.3964,77.4062,1500.0
2012-12-20 14:55:00,79.17,79.17,79.08,79.08,2200.0,77.3671,77.3671,77.2791,77.2791,2200.0
2012-12-20 15:00:00,79.07,79.11,78.96,79.09,1100.0,77.2694,77.3084,77.1619,77.2889,1100.0
2012-12-20 15:05:00,79.12,79.19,79.04,79.04,2400.0,77.3182,77.3866,77.24,77.24,2400.0
2012-12-20 15:10:00,79.11,79.2,79.11,79.17,2100.0,77.3084,77.3964,77.3084,77.3671,2100.0
2012-12-20 15:15:00,79.17,79.17,79.0,79.03,3200.0,77.3671,77.3671,77.201,77.2303,3200.0
2012-12-20 15:20:00,79.0,79.21,78.97,79.03,4000.0,77.201,77.4062,77.1716,77.2303,4000.0
2012-12-20 15:25:00,78.97,79.12,78.97,79.02,4700.0,77.1716,77.3182,77.1716,77.2205,4700.0
2012-12-20 15:30:00,79.02,79.04,78.97,78.97,6000.0,77.2205,77.24,77.1716,77.1716,6000.0
2012-12-20 15:35:00,79.02,79.04,78.97,79.02,7000.0,77.2205,77.24,77.1716,77.2205,7000.0
2012-12-20 15:40:00,79.02,79.18,79.01,79.05,9600.0,77.2205,77.3769,77.2107,77.2498,9600.0
2012-12-20 15:45:00,79.05,79.1,78.98,79.0,8600.0,77.2498,77.2987,77.1814,77.201,8600.0
2012-12-20 15:50:00,78.99,79.19,78.96,79.11,13800.0,77.1912,77.3866,77.1619,77.3084,13800.0
2012-12-20 15:55:00,79.11,79.25,79.09,79.17,16600.0,77.3084,77.4453,77.2889,77.3671,16600.0
2012-12-21 09:30:00,77.57,77.98,77.11,77.87,10600.0,75.8035,76.2042,75.354,76.0967,10600.0
2012-12-21 09:35:00,77.74,78.12,77.74,78.12,3500.0,75.9696,76.341,75.9696,76.341,3500.0
2012-12-21 09:40:00,78.27,78.33,77.93,77.93,1700.0,76.4876,76.5462,76.1553,76.1553,1700.0
2012-12-21 09:45:00,78.14,78.35,78.14,78.35,400.0,76.3605,76.5658,76.3605,76.5658,400.0
2012-12-21 09:50:00,78.28,78.43,78.22,78.43,800.0,76.4973,76.6439,76.4387,76.6439,800.0
2012-12-21 09:55:00,78.35,78.44,78.29,78.44,1100.0,76.5658,76.6537,76.5071,76.6537,1100.0
2012-12-21 10:00:00,78.38,78.38,77.84,77.98,6200.0,76.5951,76.5951,76.0674,76.2042,6200.0
2012-12-21 10:05:00,78.03,78.11,77.97,78.11,3500.0,76.253,76.3312,76.1944,76.3312,3500.0
2012-12-21 10:10:00,78.11,78.53,78.03,78.4,5700.0,76.3312,76.7417,76.253,76.6146,5700.0
2012-12-21 10:15:00,78.56,78.56,78.31,78.48,6700.0,76.771,76.771,76.5267,76.6928,6700.0
2012-12-21 10:20:00,78.72,78.72,78.35,78.35,1900.0,76.9273,76.9273,76.5658,76.5658,1900.0
2012-12-21 10:25:00,78.39,78.47,78.37,78.42,1300.0,76.6048,76.683,76.5853,76.6342,1300.0
2012-12-21 10:30:00,78.47,78.47,78.4,78.43,800.0,76.683,76.683,76.6146,76.6439,800.0
2012-12-21 10:35:00,78.36,78.4,78.29,78.32,3500.0,76.5755,76.6146,76.5071,76.5364,3500.0
2012-12-21 10:40:00,78.33,78.4,78.1,78.19,3100.0,76.5462,76.6146,76.3214,76.4094,3100.0
2012-12-21 10:45:00,78.11,78.14,78.04,78.14,1800.0,76.3312,76.3605,76.2628,76.3605,1800.0
2012-12-21 10:50:00,78.06,78.11,77.95,78.02,2400.0,76.2824,76.3312,76.1749,76.2433,2400.0
2012-12-21 10:55:00,78.0,78.16,78.0,78.16,1900.0,76.2237,76.3801,76.2237,76.3801,1900.0
2012-12-21 11:00:00,78.16,78.16,78.16,78.16,0.0,76.3801,76.3801,76.3801,76.3801,0.0
2012-12-21 11:05:00,78.19,78.21,78.13,78.13,3000.0,76.4094,76.4289,76.3508,76.3508,3000.0
2012-12-21 11:10:00,78.12,78.15,78.12,78.15,500.0,76.341,76.3703,76.341,76.3703,500.0
2012-12-21 11:15:00,78.18,78.18,78.1,78.1,1100.0,76.3996,76.3996,76.3214,76.3214,1100.0
2012-12-21 11:20:00,78.03,78.03,78.0,78.0,400.0,76.253,76.253,76.2237,76.2237,400.0
2012-12-21 11:25:00,78.11,78.16,78.08,78.16,1500.0,76.3312,76.3801,76.3019,76.3801,1500.0
2012-12-21 11:30:00,78.13,78.13,78.03,78.03,2400.0,76.3508,76.3508,76.253,76.253,2400.0
2012-12-21 11:35:00,78.0,78.04,77.95,78.04,4400.0,76.2237,76.2628,76.1749,76.2628,4400.0
2012-12-21 11:40:00,78.05,78.05,78.01,78.05,400.0,76.2726,76.2726,76.2335,76.2726,400.0
2012-12-21 11:45:00,78.08,78.08,77.99,78.03,2500.0,76.3019,76.3019,76.214,76.253,2500.0
2012-12-21 11:50:00,78.03,78.12,78.03,78.12,500.0,76.253,76.341,76.253,76.341,500.0
2012-12-21 11:55:00,78.06,78.13,78.06,78.08,700.0,76.2824,76.3508,76.2824,76.3019,700.0
2012-12-21 12:00:00,78.12,78.18,78.06,78.08,2500.0,76.341,76.3996,76.2824,76.3019,2500.0
2012-12-21 12:05:00,78.06,78.09,78.06,78.08,1200.0,76.2824,76.3117,76.2824,76.3019,1200.0
2012-12-21 12:10:00,78.12,78.13,78.0,78.02,12600.0,76.341,76.3508,76.2237,76.2433,12600.0
2012-12-21 12:15:00,78.03,78.1,77.98,78.1,3300.0,76.253,76.3214,76.2042,76.3214,3300.0
2012-12-21 12:20:00,78.14,78.18,78.12,78.12,300.0,76.3605,76.3996,76.341,76.341,300.0
2012-12-21 12:25:00,78.17,78.17,78.17,78.17,100.0,76.3899,76.3899,76.3899,76.3899,100.0
2012-12-21 12:30:00,78.17,78.28,78.17,78.28,2300.0,76.3899,76.4973,76.3899,76.4973,2300.0
2012-12-21 12:35:00,78.29,78.3,78.22,78.22,2900.0,76.5071,76.5169,76.4387,76.4387,2900.0
2012-12-21 12:40:00,78.3,78.3,78.19,78.2,300.0,76.5169,76.5169,76.4094,76.4192,300.0
2012-12-21 12:45:00,78.25,78.37,78.25,78.37,4500.0,76.468,76.5853,76.468,76.5853,4500.0
2012-12-21 12:50:00,78.31,78.4,78.31,78.38,1700.0,76.5267,76.6146,76.5267,76.5951,1700.0
2012-12-21 12:55:00,78.35,78.42,78.33,78.33,700.0,76.5658,76.6342,76.5462,76.5462,700.0
2012-12-21 13:00:00,78.34,78.38,78.28,78.28,1600.0,76.556,76.5951,76.4973,76.4973,1600.0
2012-12-21 13:05:00,78.36,78.42,78.28,78.42,2900.0,76.5755,76.6342,76.4973,76.6342,2900.0
2012-12-21 13:10:00,78.25,78.29,78.21,78.23,1400.0,76.468,76.5071,76.4289,76.4485,1400.0
2012-12-21 13:15:00,78.15,78.15,78.0,78.14,2300.0,76.3703,76.3703,76.2237,76.3605,2300.0
2012-12-21 13:20:00,78.28,78.28,78.13,78.13,400.0,76.4973,76.4973,76.3508,76.3508,400.0
2012-12-21 13:25:00,78.13,78.26,78.07,78.26,1000.0,76.3508,76.4778,76.2921,76.4778,1000.0
2012-12-21 13:30:00,78.2,78.25,78.17,78.25,700.0,76.4192,76.468,76.3899,76.468,700.0
2012-12-21 13:35:00,78.21,78.33,78.1,78.1,2200.0,76.4289,76.5462,76.3214,76.3214,2200.0
2012-12-21 13:40:00,78.21,78.33,78.15,78.17,2000.0,76.4289,76.5462,76.3703,76.3899,2000.0
2012-12-21 13:45:00,78.16,78.27,78.07,78.09,2300.0,76.3801,76.4876,76.2921,76.3117,2300.0
2012-12-21 13:50:00,78.1,78.11,77.99,78.01,4100.0,76.3214,76.3312,76.214,76.2335,4100.0
2012-12-21 13:55:00,78.0,78.15,78.0,78.04,900.0,76.2237,76.3703,76.2237,76.2628,900.0
2012-12-21 14:00:00,78.04,78.22,78.04,78.22,1800.0,76.2628,76.4387,76.2628,76.4387,1800.0
2012-12-21 14:05:00,78.19,78.19,78.04,78.08,2500.0,76.4094,76.4094,76.2628,76.3019,2500.0
2012-12-21 14:10:00,78.04,78.06,78.01,78.05,1700.0,76.2628,76.2824,76.2335,76.2726,1700.0
2012-12-21 14:15:00,78.0,78.04,77.99,78.01,2800.0,76.2237,76.2628,76.214,76.2335,2800.0
2012-12-21 14:20:00,77.99,78.08,77.99,77.99,1100.0,76.214,76.3019,76.214,76.214,1100.0
2012-12-21 14:25:00,78.01,78.08,78.01,78.07,1200.0,76.2335,76.3019,76.2335,76.2921,1200.0
2012-12-21 14:30:00,78.06,78.15,77.99,78.12,10200.0,76.2824,76.3703,76.214,76.341,10200.0
2012-12-21 14:35:00,78.12,78.18,78.1,78.11,700.0,76.341,76.3996,76.3214,76.3312,700.0
2012-12-21 14:40:00,78.1,78.1,77.99,78.0,3900.0,76.3214,76.3214,76.214,76.2237,3900.0
2012-12-21 14:45:00,78.0,78.09,78.0,78.06,1800.0,76.2237,76.3117,76.2237,76.2824,1800.0
2012-12-21 14:50:00,78.14,78.29,78.08,78.08,3100.0,76.3605,76.5071,76.3019,76.3019,3100.0
2012-12-21 14:55:00,78.09,78.16,78.03,78.04,2200.0,76.3117,76.3801,76.253,76.2628,2200.0
2012-12-21 15:00:00,78.04,78.16,78.03,78.16,1500.0,76.2628,76.3801,76.253,76.3801,1500.0
2012-12-21 15:05:00,78.2,78.3,78.14,78.23,3000.0,76.4192,76.5169,76.3605,76.4485,3000.0
2012-12-21 15:10:00,78.29,78.4,78.23,78.4,5700.0,76.5071,76.6146,76.4485,76.6146,5700.0
2012-12-21 15:15:00,78.38,78.45,78.38,78.4,3700.0,76.5951,76.6635,76.5951,76.6146,3700.0
2012-12-21 15:20:00,78.4,78.44,78.23,78.23,4000.0,76.6146,76.6537,76.4485,76.4485,4000.0
2012-12-21 15:25:00,78.23,78.31,78.23,78.26,7600.0,76.4485,76.5267,76.4485,76.4778,7600.0
2012-12-21 15:30:00,78.33,78.43,78.29,78.41,13700.0,76.5462,76.6439,76.5071,76.6244,13700.0
2012-12-21 15:35:00,78.38,78.47,78.34,78.34,3200.0,76.5951,76.683,76.556,76.556,3200.0
2012-12-21 15:40:00,78.37,78.41,78.28,78.41,4100.0,76.5853,76.6244,76.4973,76.6244,4100.0
2012-12-21 15:45:00,78.37,78.37,78.23,78.3,3000.0,76.5853,76.5853,76.4485,76.5169,3000.0
2012-12-21 15:50:00,78.32,78.43,78.31,78.38,4000.0,76.5364,76.6439,76.5267,76.5951,4000.0
2012-12-21 15:55:00,78.38,78.51,78.36,78.45,5100.0,76.5951,76.7221,76.5755,76.6635,5100.0
2012-12-24 09:30:00,78.74,79.83,78.3,78.3,4000.0,76.9469,78.012,76.5169,76.5169,4000.0
2012-12-24 09:35:00,78.55,78.61,78.5,78.61,1500.0,76.7612,76.8198,76.7123,76.8198,1500.0
2012-12-24 09:40:00,78.6,79.16,78.49,79.13,13800.0,76.8101,77.3573,76.7026,77.328,13800.0
2012-12-24 09:45:00,79.09,79.09,78.33,78.54,10300.0,77.2889,77.2889,76.5462,76.7514,10300.0
2012-12-24 09:50:00,78.4,78.52,78.25,78.25,4400.0,76.6146,76.7319,76.468,76.468,4400.0
2012-12-24 09:55:00,78.23,78.23,78.09,78.09,800.0,76.4485,76.4485,76.3117,76.3117,800.0
2012-12-24 10:00:00,78.02,78.1,77.99,78.07,14300.0,76.2433,76.3214,76.214,76.2921,14300.0
2012-12-24 10:05:00,78.04,78.24,78.0,78.0,3700.0,76.2628,76.4583,76.2237,76.2237,3700.0
2012-12-24 10:10:00,78.0,78.11,77.99,78.11,2100.0,76.2237,76.3312,76.214,76.3312,2100.0
2012-12-24 10:15:00,78.16,78.18,78.14,78.14,600.0,76.3801,76.3996,76.3605,76.3605,600.0
2012-12-24 10:20:00,78.18,78.34,78.14,78.33,1400.0,76.3996,76.556,76.3605,76.5462,1400.0
2012-12-24 10:25:00,78.33,78.4,78.29,78.4,4300.0,76.5462,76.6146,76.5071,76.6146,4300.0
2012-12-24 10:30:00,78.49,78.49,78.45,78.45,500.0,76.7026,76.7026,76.6635,76.6635,500.0
2012-12-24 10:35:00,78.41,78.41,78.13,78.13,1600.0,76.6244,76.6244,76.3508,76.3508,1600.0
2012-12-24 10:40:00,78.05,78.05,77.99,78.04,3000.0,76.2726,76.2726,76.214,76.2628,3000.0
2012-12-24 10:45:00,78.0,78.24,77.99,78.11,13900.0,76.2237,76.4583,76.214,76.3312,13900.0
2012-12-24 10:50:00,78.13,78.27,78.03,78.14,18800.0,76.3508,76.4876,76.253,76.3605,18800.0
2012-12-24 10:55:00,78.14,78.25,78.01,78.25,12300.0,76.3605,76.468,76.2335,76.468,12300.0
2012-12-24 11:00:00,78.25,78.3,78.01,78.08,26200.0,76.468,76.5169,76.2335,76.3019,26200.0
2012-12-24 11:05:00,78.07,78.07,77.96,78.0,5000.0,76.2921,76.2921,76.1846,76.2237,5000.0
2012-12-24 11:10:00,78.03,78.09,77.99,77.99,4000.0,76.253,76.3117,76.214,76.214,4000.0
2012-12-24 11:15:00,78.0,78.04,77.99,78.02,2600.0,76.2237,76.2628,76.214,76.2433,2600.0
2012-12-24 11:20:00,78.01,78.02,77.99,78.02,2500.0,76.2335,76.2433,76.214,76.2433,2500.0
2012-12-24 11:25:00,78.0,78.07,77.99,78.07,2400.0,76.2237,76.2921,76.214,76.2921,2400.0
2012-12-24 11:30:00,78.06,78.06,78.03,78.06,2400.0,76.2824,76.2824,76.253,76.2824,2400.0
2012-12-24 11:35:00,78.02,78.05,77.99,78.04,4300.0,76.2433,76.2726,76.214,76.2628,4300.0
2012-12-24 11:40:00,78.05,78.11,78.04,78.06,1200.0,76.2726,76.3312,76.2628,76.2824,1200.0
2012-12-24 11:45:00,78.07,78.08,78.0,78.08,2500.0,76.2921,76.3019,76.2237,76.3019,2500.0
2012-12-24 11:50:00,78.06,78.11,78.06,78.11,1500.0,76.2824,76.3312,76.2824,76.3312,1500.0
2012-12-24 11:55:00,78.09,78.15,78.09,78.14,800.0,76.3117,76.3703,76.3117,76.3605,800.0
2012-12-24 12:00:00,78.13,78.32,78.13,78.27,3100.0,76.3508,76.5364,76.3508,76.4876,3100.0
2012-12-24 12:05:00,78.36,78.42,78.36,78.39,1700.0,76.5755,76.6342,76.5755,76.6048,1700.0
2012-12-24 12:10:00,78.36,78.48,78.36,78.44,4100.0,76.5755,76.6928,76.5755,76.6537,4100.0
2012-12-24 12:15:00,78.38,78.53,78.32,78.52,6400.0,76.5951,76.7417,76.5364,76.7319,6400.0
2012-12-24 12:20:00,78.52,78.65,78.48,78.59,3400.0,76.7319,76.8589,76.6928,76.8003,3400.0
2012-12-24 12:25:00,78.59,78.63,78.54,78.61,5500.0,76.8003,76.8394,76.7514,76.8198,5500.0
2012-12-24 12:30:00,78.51,78.72,78.51,78.66,2100.0,76.7221,76.9273,76.7221,76.8687,2100.0
2012-12-24 12:35:00,78.64,78.71,78.57,78.57,800.0,76.8491,76.9176,76.7807,76.7807,800.0
2012-12-24 12:40:00,78.56,78.68,78.51,78.51,3800.0,76.771,76.8882,76.7221,76.7221,3800.0
2012-12-24 12:45:00,78.5,78.78,78.5,78.72,6900.0,76.7123,76.986,76.7123,76.9273,6900.0
2012-12-24 12:50:00,78.76,78.76,78.57,78.57,3700.0,76.9664,76.9664,76.7807,76.7807,3700.0
2012-12-24 12:55:00,78.55,78.79,78.55,78.78,12100.0,76.7612,76.9957,76.7612,76.986,12100.0
2012-12-26 09:30:00,78.56,78.9,78.31,78.65,2000.0,76.771,77.1032,76.5267,76.8589,2000.0
2012-12-26 09:35:00,78.78,78.78,78.62,78.65,1000.0,76.986,76.986,76.8296,76.8589,1000.0
2012-12-26 09:40:00,78.71,79.13,78.71,79.13,1400.0,76.9176,77.328,76.9176,77.328,1400.0
2012-12-26 09:45:00,78.98,79.11,78.84,78.93,3300.0,77.1814,77.3084,77.0446,77.1325,3300.0
2012-12-26 09:50:00,79.06,79.08,78.92,78.92,3100.0,77.2596,77.2791,77.1228,77.1228,3100.0
2012-12-26 09:55:00,78.99,79.04,78.94,79.04,900.0,77.1912,77.24,77.1423,77.24,900.0
2012-12-26 10:00:00,79.12,79.12,79.12,79.12,100.0,77.3182,77.3182,77.3182,77.3182,100.0
2012-12-26 10:05:00,78.95,78.98,78.95,78.96,500.0,77.1521,77.1814,77.1521,77.1619,500.0
2012-12-26 10:10:00,78.95,79.0,78.93,78.98,700.0,77.1521,77.201,77.1325,77.1814,700.0
2012-12-26 10:15:00,78.97,79.04,78.94,78.94,2600.0,77.1716,77.24,77.1423,77.1423,2600.0
2012-12-26 10:20:00,78.97,78.97,78.96,78.96,700.0,77.1716,77.1716,77.1619,77.1619,700.0
2012-12-26 10:25:00,78.93,78.95,78.92,78.92,1300.0,77.1325,77.1521,77.1228,77.1228,1300.0
2012-12-26 10:30:00,78.99,79.05,78.96,79.0,900.0,77.1912,77.2498,77.1619,77.201,900.0
2012-12-26 10:35:00,78.93,78.93,78.79,78.79,1900.0,77.1325,77.1325,76.9957,76.9957,1900.0
2012-12-26 10:40:00,78.81,78.81,78.66,78.66,1300.0,77.0153,77.0153,76.8687,76.8687,1300.0
2012-12-26 10:45:00,78.7,78.84,78.65,78.7,4600.0,76.9078,77.0446,76.8589,76.9078,4600.0
2012-12-26 10:50:00,78.71,78.72,78.61,78.64,4100.0,76.9176,76.9273,76.8198,76.8491,4100.0
2012-12-26 10:55:00,78.7,78.77,78.56,78.56,5400.0,76.9078,76.9762,76.771,76.771,5400.0
2012-12-26 11:00:00,78.65,78.69,78.57,78.65,5200.0,76.8589,76.898,76.7807,76.8589,5200.0
2012-12-26 11:05:00,78.65,78.67,78.57,78.64,5700.0,76.8589,76.8785,76.7807,76.8491,5700.0
2012-12-26 11:10:00,78.68,78.68,78.6,78.63,3100.0,76.8882,76.8882,76.8101,76.8394,3100.0
2012-12-26 11:15:00,78.58,78.69,78.58,78.63,2200.0,76.7905,76.898,76.7905,76.8394,2200.0
2012-12-26 11:20:00,78.68,78.72,78.63,78.67,3600.0,76.8882,76.9273,76.8394,76.8785,3600.0
2012-12-26 11:25:00,78.6,78.6,78.46,78.46,1400.0,76.8101,76.8101,76.6732,76.6732,1400.0
2012-12-26 11:30:00,78.46,78.51,78.37,78.37,2500.0,76.6732,76.7221,76.5853,76.5853,2500.0
2012-12-26 11:35:00,78.42,78.42,78.42,78.42,100.0,76.6342,76.6342,76.6342,76.6342,100.0
2012-12-26 11:40:00,78.41,78.49,78.4,78.49,700.0,76.6244,76.7026,76.6146,76.7026,700.0
2012-12-26 11:45:00,78.36,78.57,78.35,78.43,12000.0,76.5755,76.7807,76.5658,76.6439,12000.0
2012-12-26 11:50:00,78.43,78.49,78.34,78.45,10500.0,76.6439,76.7026,76.556,76.6635,10500.0
2012-12-26 11:55:00,78.42,78.52,78.37,78.44,1900.0,76.6342,76.7319,76.5853,76.6537,1900.0
2012-12-26 12:00:00,78.44,78.44,78.44,78.44,0.0,76.6537,76.6537,76.6537,76.6537,0.0
2012-12-26 12:05:00,78.36,78.36,78.27,78.35,2300.0,76.5755,76.5755,76.4876,76.5658,2300.0
2012-12-26 12:10:00,78.33,78.33,78.27,78.27,1300.0,76.5462,76.5462,76.4876,76.4876,1300.0
2012-12-26 12:15:00,78.31,78.33,78.22,78.27,1900.0,76.5267,76.5462,76.4387,76.4876,1900.0
2012-12-26 12:20:00,78.32,78.43,78.26,78.42,1600.0,76.5364,76.6439,76.4778,76.6342,1600.0
2012-12-26 12:25:00,78.34,78.34,78.31,78.31,1000.0,76.556,76.556,76.5267,76.5267,1000.0
2012-12-26 12:30:00,78.33,78.49,78.26,78.49,9100.0,76.5462,76.7026,76.4778,76.7026,9100.0
2012-12-26 12:35:00,78.32,78.5,78.21,78.39,15000.0,76.5364,76.7123,76.4289,76.6048,15000.0
2012-12-26 12:40:00,78.43,78.47,78.39,78.39,2900.0,76.6439,76.683,76.6048,76.6048,2900.0
2012-12-26 12:45:00,78.35,78.36,78.34,78.36,300.0,76.5658,76.5755,76.556,76.5755,300.0
2012-12-26 12:50:00,78.34,78.37,78.29,78.37,2000.0,76.556,76.5853,76.5071,76.5853,2000.0
2012-12-26 12:55:00,78.37,78.38,78.31,78.31,1300.0,76.5853,76.5951,76.5267,76.5267,1300.0
2012-12-26 13:00:00,78.29,78.3,78.2,78.28,2300.0,76.5071,76.5169,76.4192,76.4973,2300.0
2012-12-26 13:05:00,78.28,78.3,78.28,78.28,1300.0,76.4973,76.5169,76.4973,76.4973,1300.0
2012-12-26 13:10:00,78.28,78.28,78.28,78.28,0.0,76.4973,76.4973,76.4973,76.4973,0.0
2012-12-26 13:15:00,78.25,78.34,78.25,78.34,200.0,76.468,76.556,76.468,76.556,200.0
2012-12-26 13:20:00,78.28,78.34,78.25,78.32,900.0,76.4973,76.556,76.468,76.5364,900.0
2012-12-26 13:25:00,78.27,78.36,78.25,78.36,2300.0,76.4876,76.5755,76.468,76.5755,2300.0
2012-12-26 13:30:00,78.31,78.34,78.27,78.28,1700.0,76.5267,76.556,76.4876,76.4973,1700.0
2012-12-26 13:35:00,78.34,78.37,78.3,78.36,500.0,76.556,76.5853,76.5169,76.5755,500.0
2012-12-26 13:40:00,78.37,78.37,78.18,78.18,3700.0,76.5853,76.5853,76.3996,76.3996,3700.0
2012-12-26 13:45:00,78.26,78.26,78.2,78.21,2300.0,76.4778,76.4778,76.4192,76.4289,2300.0
2012-12-26 13:50:00,78.21,78.28,78.19,78.24,2400.0,76.4289,76.4973,76.4094,76.4583,2400.0
2012-12-26 13:55:00,78.22,78.27,78.14,78.23,4200.0,76.4387,76.4876,76.3605,76.4485,4200.0
2012-12-26 14:00:00,78.2,78.38,78.2,78.38,1600.0,76.4192,76.5951,76.4192,76.5951,1600.0
2012-12-26 14:05:00,78.3,78.37,78.27,78.37,2500.0,76.5169,76.5853,76.4876,76.5853,2500.0
2012-12-26 14:10:00,78.33,78.45,78.32,78.4,1200.0,76.5462,76.6635,76.5364,76.6146,1200.0
2012-12-26 14:15:00,78.41,78.45,78.38,78.44,1600.0,76.6244,76.6635,76.5951,76.6537,1600.0
2012-12-26 14:20:00,78.4,78.4,78.37,78.38,1000.0,76.6146,76.6146,76.5853,76.5951,1000.0
2012-12-26 14:25:00,78.36,78.36,78.28,78.28,2100.0,76.5755,76.5755,76.4973,76.4973,2100.0
2012-12-26 14:30:00,78.29,78.29,78.16,78.19,2600.0,76.5071,76.5071,76.3801,76.4094,2600.0
2012-12-26 14:35:00,78.28,78.28,78.22,78.23,600.0,76.4973,76.4973,76.4387,76.4485,600.0
2012-12-26 14:40:00,78.2,78.2,78.16,78.16,1400.0,76.4192,76.4192,76.3801,76.3801,1400.0
2012-12-26 14:45:00,78.22,78.22,78.03,78.06,11400.0,76.4387,76.4387,76.253,76.2824,11400.0
2012-12-26 14:50:00,78.12,78.26,78.03,78.18,5400.0,76.341,76.4778,76.253,76.3996,5400.0
2012-12-26 14:55:00,78.06,78.23,78.04,78.23,1600.0,76.2824,76.4485,76.2628,76.4485,1600.0
2012-12-26 15:00:00,78.14,78.14,78.04,78.07,1600.0,76.3605,76.3605,76.2628,76.2921,1600.0
2012-12-26 15:05:00,78.06,78.14,78.06,78.07,1800.0,76.2824,76.3605,76.2824,76.2921,1800.0
2012-12-26 15:10:00,78.09,78.13,78.03,78.08,1200.0,76.3117,76.3508,76.253,76.3019,1200.0
2012-12-26 15:15:00,78.08,78.08,77.99,78.0,2400.0,76.3019,76.3019,76.214,76.2237,2400.0
2012-12-26 15:20:00,77.95,78.25,77.95,78.25,6900.0,76.1749,76.468,76.1749,76.468,6900.0
2012-12-26 15:25:00,78.16,78.28,78.16,78.26,3200.0,76.3801,76.4973,76.3801,76.4778,3200.0
2012-12-26 15:30:00,78.32,78.32,78.19,78.22,4600.0,76.5364,76.5364,76.4094,76.4387,4600.0
2012-12-26 15:35:00,78.19,78.3,78.19,78.29,4400.0,76.4094,76.5169,76.4094,76.5071,4400.0
2012-12-26 15:40:00,78.25,78.34,78.22,78.34,6300.0,76.468,76.556,76.4387,76.556,6300.0
2012-12-26 15:45:00,78.3,78.3,78.15,78.17,7700.0,76.5169,76.5169,76.3703,76.3899,7700.0
2012-12-26 15:50:00,78.28,78.31,78.2,78.21,4600.0,76.4973,76.5267,76.4192,76.4289,4600.0
2012-12-26 15:55:00,78.21,78.44,78.03,78.44,30400.0,76.4289,76.6537,76.253,76.6537,30400.0
2012-12-27 09:30:00,78.16,78.37,78.05,78.05,4800.0,76.4863,76.6918,76.3786,76.3786,4800.0
2012-12-27 09:35:00,78.24,78.28,78.0,78.28,4300.0,76.5646,76.6037,76.3297,76.6037,4300.0
2012-12-27 09:40:00,78.25,78.27,78.06,78.06,1000.0,76.5744,76.5939,76.3884,76.3884,1000.0
2012-12-27 09:45:00,78.02,78.09,77.99,78.06,4500.0,76.3493,76.4178,76.3199,76.3884,4500.0
2012-12-27 09:50:00,78.08,78.08,78.0,78.03,900.0,76.408,76.408,76.3297,76.3591,900.0
2012-12-27 09:55:00,78.09,78.16,78.03,78.04,3000.0,76.4178,76.4863,76.3591,76.3689,3000.0
2012-12-27 10:00:00,78.01,78.07,77.98,78.07,6300.0,76.3395,76.3982,76.3101,76.3982,6300.0
2012-12-27 10:05:00,77.99,78.09,77.95,78.01,4500.0,76.3199,76.4178,76.2808,76.3395,4500.0
2012-12-27 10:10:00,78.03,78.06,77.91,77.99,1300.0,76.3591,76.3884,76.2416,76.3199,1300.0
2012-12-27 10:15:00,77.98,77.99,77.55,77.88,6900.0,76.3101,76.3199,75.8893,76.2123,6900.0
2012-12-27 10:20:00,77.87,77.92,77.79,77.85,4400.0,76.2025,76.2514,76.1242,76.1829,4400.0
2012-12-27 10:25:00,77.85,77.92,77.78,77.92,4400.0,76.1829,76.2514,76.1144,76.2514,4400.0
2012-12-27 10:30:00,77.9,78.02,77.81,78.0,4800.0,76.2319,76.3493,76.1438,76.3297,4800.0
2012-12-27 10:35:00,78.04,78.04,77.9,78.01,400.0,76.3689,76.3689,76.2319,76.3395,400.0
2012-12-27 10:40:00,77.99,77.99,77.91,77.91,200.0,76.3199,76.3199,76.2416,76.2416,200.0
2012-12-27 10:45:00,77.92,78.0,77.88,78.0,2900.0,76.2514,76.3297,76.2123,76.3297,2900.0
2012-12-27 10:50:00,77.95,78.01,77.95,78.01,400.0,76.2808,76.3395,76.2808,76.3395,400.0
2012-12-27 10:55:00,78.02,78.11,77.95,77.99,2100.0,76.3493,76.4374,76.2808,76.3199,2100.0
2012-12-27 11:00:00,77.97,78.03,77.93,77.93,600.0,76.3004,76.3591,76.2612,76.2612,600.0
2012-12-27 11:05:00,77.93,78.0,77.9,77.98,8300.0,76.2612,76.3297,76.2319,76.3101,8300.0
2012-12-27 11:10:00,77.96,78.0,77.92,77.99,3500.0,76.2906,76.3297,76.2514,76.3199,3500.0
2012-12-27 11:15:00,77.98,77.98,77.98,77.98,100.0,76.3101,76.3101,76.3101,76.3101,100.0
2012-12-27 11:20:00,77.98,77.99,77.92,77.92,1500.0,76.3101,76.3199,76.2514,76.2514,1500.0
2012-12-27 11:25:00,77.95,78.03,77.93,77.99,1600.0,76.2808,76.3591,76.2612,76.3199,1600.0
2012-12-27 11:30:00,77.93,77.98,77.93,77.98,600.0,76.2612,76.3101,76.2612,76.3101,600.0
2012-12-27 11:35:00,77.97,78.0,77.93,77.99,2300.0,76.3004,76.3297,76.2612,76.3199,2300.0
2012-12-27 11:40:00,78.0,78.06,77.95,77.98,1200.0,76.3297,76.3884,76.2808,76.3101,1200.0
2012-12-27 11:45:00,77.99,77.99,77.92,77.99,2500.0,76.3199,76.3199,76.2514,76.3199,2500.0
2012-12-27 11:50:00,77.99,77.99,77.99,77.99,200.0,76.3199,76.3199,76.3199,76.3199,200.0
2012-12-27 11:55:00,77.99,77.99,77.83,77.98,8100.0,76.3199,76.3199,76.1634,76.3101,8100.0
2012-12-27 12:00:00,77.91,78.02,77.81,77.96,3900.0,76.2416,76.3493,76.1438,76.2906,3900.0
2012-12-27 12:05:00,77.85,78.04,77.82,77.93,25900.0,76.1829,76.3689,76.1536,76.2612,25900.0
2012-12-27 12:10:00,77.93,78.1,77.9,78.08,4800.0,76.2612,76.4276,76.2319,76.408,4800.0
2012-12-27 12:15:00,78.1,78.19,78.03,78.19,10800.0,76.4276,76.5156,76.3591,76.5156,10800.0
2012-12-27 12:20:00,78.17,78.17,78.02,78.02,1600.0,76.4961,76.4961,76.3493,76.3493,1600.0
2012-12-27 12:25:00,78.0,78.07,77.92,78.07,2900.0,76.3297,76.3982,76.2514,76.3982,2900.0
2012-12-27 12:30:00,78.01,78.02,77.86,77.92,6100.0,76.3395,76.3493,76.1927,76.2514,6100.0
2012-12-27 12:35:00,77.86,77.94,77.81,77.84,6900.0,76.1927,76.271,76.1438,76.1731,6900.0
2012-12-27 12:40:00,77.93,77.95,77.54,77.54,11700.0,76.2612,76.2808,75.8796,75.8796,11700.0
2012-12-27 12:45:00,77.58,77.61,77.44,77.55,2400.0,75.9187,75.9481,75.7817,75.8893,2400.0
2012-12-27 12:50:00,77.51,77.62,77.39,77.54,6100.0,75.8502,75.9578,75.7328,75.8796,6100.0
2012-12-27 12:55:00,77.46,77.65,77.45,77.63,2800.0,75.8013,75.9872,75.7915,75.9676,2800.0
2012-12-27 13:00:00,77.69,77.99,77.6,77.78,8000.0,76.0263,76.3199,75.9383,76.1144,8000.0
2012-12-27 13:05:00,77.76,77.93,77.76,77.91,2300.0,76.0949,76.2612,76.0949,76.2416,2300.0
2012-12-27 13:10:00,77.92,78.0,77.85,77.98,3700.0,76.2514,76.3297,76.1829,76.3101,3700.0
2012-12-27 13:15:00,78.0,78.19,78.0,78.17,3300.0,76.3297,76.5156,76.3297,76.4961,3300.0
2012-12-27 13:20:00,78.06,78.07,77.76,77.99,4100.0,76.3884,76.3982,76.0949,76.3199,4100.0
2012-12-27 13:25:00,77.93,77.94,77.72,77.77,27900.0,76.2612,76.271,76.0557,76.1046,27900.0
2012-12-27 13:30:00,77.83,77.99,77.8,77.87,3800.0,76.1634,76.3199,76.134,76.2025,3800.0
2012-12-27 13:35:00,77.87,77.97,77.78,77.84,1900.0,76.2025,76.3004,76.1144,76.1731,1900.0
2012-12-27 13:40:00,77.82,77.95,77.82,77.85,2200.0,76.1536,76.2808,76.1536,76.1829,2200.0
2012-12-27 13:45:00,77.88,77.98,77.88,77.98,2800.0,76.2123,76.3101,76.2123,76.3101,2800.0
2012-12-27 13:50:00,77.93,78.02,77.93,77.96,2100.0,76.2612,76.3493,76.2612,76.2906,2100.0
2012-12-27 13:55:00,77.98,77.98,77.74,77.74,3400.0,76.3101,76.3101,76.0753,76.0753,3400.0
2012-12-27 14:00:00,77.77,77.83,77.51,77.51,1400.0,76.1046,76.1634,75.8502,75.8502,1400.0
2012-12-27 14:05:00,77.52,77.52,77.35,77.48,2400.0,75.86,75.86,75.6936,75.8208,2400.0
2012-12-27 14:10:00,77.46,77.52,77.35,77.49,1800.0,75.8013,75.86,75.6936,75.8306,1800.0
2012-12-27 14:15:00,77.47,77.55,77.38,77.51,2200.0,75.8111,75.8893,75.723,75.8502,2200.0
2012-12-27 14:20:00,77.55,77.69,77.54,77.61,2100.0,75.8893,76.0263,75.8796,75.9481,2100.0
2012-12-27 14:25:00,77.6,77.6,77.4,77.54,5400.0,75.9383,75.9383,75.7426,75.8796,5400.0
2012-12-27 14:30:00,77.47,77.51,77.4,77.4,5700.0,75.8111,75.8502,75.7426,75.7426,5700.0
2012-12-27 14:35:00,77.35,77.51,77.35,77.41,4700.0,75.6936,75.8502,75.6936,75.7523,4700.0
2012-12-27 14:40:00,77.5,77.58,77.43,77.58,10600.0,75.8404,75.9187,75.7719,75.9187,10600.0
2012-12-27 14:45:00,77.58,77.99,77.55,77.87,6900.0,75.9187,76.3199,75.8893,76.2025,6900.0
2012-12-27 14:50:00,77.85,78.01,77.85,77.95,7500.0,76.1829,76.3395,76.1829,76.2808,7500.0
2012-12-27 14:55:00,77.95,77.98,77.74,77.76,6800.0,76.2808,76.3101,76.0753,76.0949,6800.0
2012-12-27 15:00:00,77.76,77.92,77.7,77.78,8100.0,76.0949,76.2514,76.0361,76.1144,8100.0
2012-12-27 15:05:00,77.78,77.98,77.78,77.86,7300.0,76.1144,76.3101,76.1144,76.1927,7300.0
2012-12-27 15:10:00,77.91,78.0,77.82,77.84,3300.0,76.2416,76.3297,76.1536,76.1731,3300.0
2012-12-27 15:15:00,77.81,77.98,77.79,77.92,4300.0,76.1438,76.3101,76.1242,76.2514,4300.0
2012-12-27 15:20:00,77.91,78.17,77.91,77.97,7500.0,76.2416,76.4961,76.2416,76.3004,7500.0
2012-12-27 15:25:00,78.0,78.03,77.97,78.0,5900.0,76.3297,76.3591,76.3004,76.3297,5900.0
2012-12-27 15:30:00,77.97,78.09,77.97,78.09,7700.0,76.3004,76.4178,76.3004,76.4178,7700.0
2012-12-27 15:35:00,78.11,78.21,78.1,78.17,7700.0,76.4374,76.5352,76.4276,76.4961,7700.0
2012-12-27 15:40:00,78.17,78.42,78.17,78.33,7500.0,76.4961,76.7407,76.4961,76.6526,7500.0
2012-12-27 15:45:00,78.36,78.41,78.2,78.2,3000.0,76.682,76.7309,76.5254,76.5254,3000.0
2012-12-27 15:50:00,78.25,78.31,78.2,78.24,7500.0,76.5744,76.6331,76.5254,76.5646,7500.0
2012-12-27 15:55:00,78.26,78.51,78.26,78.39,7500.0,76.5841,76.8288,76.5841,76.7114,7500.0
2012-12-28 09:30:00,77.44,77.68,77.44,77.54,3000.0,75.7817,76.0166,75.7817,75.8796,3000.0
2012-12-28 09:35:00,77.39,77.48,77.19,77.26,1700.0,75.7328,75.8208,75.5371,75.6056,1700.0
2012-12-28 09:40:00,77.39,77.49,77.35,77.47,1500.0,75.7328,75.8306,75.6936,75.8111,1500.0
2012-12-28 09:45:00,77.57,77.62,77.46,77.48,10800.0,75.9089,75.9578,75.8013,75.8208,10800.0
2012-12-28 09:50:00,77.51,77.51,77.32,77.44,2000.0,75.8502,75.8502,75.6643,75.7817,2000.0
2012-12-28 09:55:00,77.34,77.47,77.28,77.28,7700.0,75.6838,75.8111,75.6251,75.6251,7700.0
2012-12-28 10:00:00,77.37,77.47,77.3,77.35,14600.0,75.7132,75.8111,75.6447,75.6936,14600.0
2012-12-28 10:05:00,77.4,77.53,77.21,77.21,1500.0,75.7426,75.8698,75.5566,75.5566,1500.0
2012-12-28 10:10:00,77.3,77.46,77.12,77.27,9100.0,75.6447,75.8013,75.4686,75.6153,9100.0
2012-12-28 10:15:00,77.31,77.66,77.25,77.59,17900.0,75.6545,75.997,75.5958,75.9285,17900.0
2012-12-28 10:20:00,77.56,77.64,77.18,77.29,18300.0,75.8991,75.9774,75.5273,75.6349,18300.0
2012-12-28 10:25:00,77.37,77.45,77.15,77.2,10100.0,75.7132,75.7915,75.4979,75.5468,10100.0
2012-12-28 10:30:00,77.24,77.44,77.24,77.39,3200.0,75.586,75.7817,75.586,75.7328,3200.0
2012-12-28 10:35:00,77.33,77.46,77.29,77.42,900.0,75.6741,75.8013,75.6349,75.7621,900.0
2012-12-28 10:40:00,77.37,77.57,77.31,77.31,2800.0,75.7132,75.9089,75.6545,75.6545,2800.0
2012-12-28 10:45:00,77.38,77.38,77.38,77.38,300.0,75.723,75.723,75.723,75.723,300.0
2012-12-28 10:50:00,77.4,77.4,77.24,77.3,900.0,75.7426,75.7426,75.586,75.6447,900.0
2012-12-28 10:55:00,77.33,77.33,77.16,77.16,3700.0,75.6741,75.6741,75.5077,75.5077,3700.0
2012-12-28 11:00:00,77.17,77.4,77.11,77.38,10400.0,75.5175,75.7426,75.4588,75.723,10400.0
2012-12-28 11:05:00,77.32,77.32,77.1,77.15,22300.0,75.6643,75.6643,75.449,75.4979,22300.0
2012-12-28 11:10:00,77.25,77.25,77.2,77.25,500.0,75.5958,75.5958,75.5468,75.5958,500.0
2012-12-28 11:15:00,77.26,77.26,77.18,77.18,900.0,75.6056,75.6056,75.5273,75.5273,900.0
2012-12-28 11:20:00,77.28,77.28,77.18,77.23,2300.0,75.6251,75.6251,75.5273,75.5762,2300.0
2012-12-28 11:25:00,77.22,77.37,77.18,77.32,10700.0,75.5664,75.7132,75.5273,75.6643,10700.0
2012-12-28 11:30:00,77.32,77.32,77.2,77.31,3000.0,75.6643,75.6643,75.5468,75.6545,3000.0
2012-12-28 11:35:00,77.32,77.32,77.22,77.25,500.0,75.6643,75.6643,75.5664,75.5958,500.0
2012-12-28 11:40:00,77.26,77.37,77.2,77.37,2200.0,75.6056,75.7132,75.5468,75.7132,2200.0
2012-12-28 11:45:00,77.33,77.4,77.18,77.4,3500.0,75.6741,75.7426,75.5273,75.7426,3500.0
2012-12-28 11:50:00,77.4,77.4,77.26,77.32,1900.0,75.7426,75.7426,75.6056,75.6643,1900.0
2012-12-28 11:55:00,77.32,77.4,77.23,77.26,11100.0,75.6643,75.7426,75.5762,75.6056,11100.0
2012-12-28 12:00:00,77.24,77.34,77.23,77.34,1700.0,75.586,75.6838,75.5762,75.6838,1700.0
2012-12-28 12:05:00,77.24,77.35,77.06,77.15,5100.0,75.586,75.6936,75.4098,75.4979,5100.0
2012-12-28 12:10:00,77.16,77.33,77.06,77.21,8400.0,75.5077,75.6741,75.4098,75.5566,8400.0
2012-12-28 12:15:00,77.1,77.31,77.1,77.28,9900.0,75.449,75.6545,75.449,75.6251,9900.0
2012-12-28 12:20:00,77.22,77.28,77.21,77.25,1400.0,75.5664,75.6251,75.5566,75.5958,1400.0
2012-12-28 12:25:00,77.3,77.35,77.27,77.35,700.0,75.6447,75.6936,75.6153,75.6936,700.0
2012-12-28 12:30:00,77.4,77.45,77.33,77.4,4100.0,75.7426,75.7915,75.6741,75.7426,4100.0
2012-12-28 12:35:00,77.35,77.4,77.33,77.36,2200.0,75.6936,75.7426,75.6741,75.7034,2200.0
2012-12-28 12:40:00,77.4,77.4,77.27,77.28,3200.0,75.7426,75.7426,75.6153,75.6251,3200.0
2012-12-28 12:45:00,77.27,77.4,77.27,77.39,1100.0,75.6153,75.7426,75.6153,75.7328,1100.0
2012-12-28 12:50:00,77.36,77.4,77.35,77.35,400.0,75.7034,75.7426,75.6936,75.6936,400.0
2012-12-28 12:55:00,77.34,77.4,77.34,77.35,600.0,75.6838,75.7426,75.6838,75.6936,600.0
2012-12-28 13:00:00,77.32,77.4,77.32,77.32,1400.0,75.6643,75.7426,75.6643,75.6643,1400.0
2012-12-28 13:05:00,77.34,77.35,77.3,77.3,1500.0,75.6838,75.6936,75.6447,75.6447,1500.0
2012-12-28 13:10:00,77.3,77.37,77.3,77.34,700.0,75.6447,75.7132,75.6447,75.6838,700.0
2012-12-28 13:15:00,77.32,77.32,77.31,77.31,300.0,75.6643,75.6643,75.6545,75.6545,300.0
2012-12-28 13:20:00,77.31,77.34,77.31,77.32,500.0,75.6545,75.6838,75.6545,75.6643,500.0
2012-12-28 13:25:00,77.34,77.34,77.34,77.34,200.0,75.6838,75.6838,75.6838,75.6838,200.0
2012-12-28 13:30:00,77.33,77.37,77.33,77.37,1000.0,75.6741,75.7132,75.6741,75.7132,1000.0
2012-12-28 13:35:00,77.37,77.4,77.34,77.4,2300.0,75.7132,75.7426,75.6838,75.7426,2300.0
2012-12-28 13:40:00,77.43,77.66,77.41,77.66,3100.0,75.7719,75.997,75.7523,75.997,3100.0
2012-12-28 13:45:00,77.6,77.6,77.57,77.58,2100.0,75.9383,75.9383,75.9089,75.9187,2100.0
2012-12-28 13:50:00,77.6,77.62,77.54,77.57,3800.0,75.9383,75.9578,75.8796,75.9089,3800.0
2012-12-28 13:55:00,77.59,77.61,77.54,77.61,2100.0,75.9285,75.9481,75.8796,75.9481,2100.0
2012-12-28 14:00:00,77.59,77.6,77.53,77.54,4600.0,75.9285,75.9383,75.8698,75.8796,4600.0
2012-12-28 14:05:00,77.56,77.6,77.55,77.57,1300.0,75.8991,75.9383,75.8893,75.9089,1300.0
2012-12-28 14:10:00,77.57,77.68,77.54,77.68,1000.0,75.9089,76.0166,75.8796,76.0166,1000.0
2012-12-28 14:15:00,77.7,77.71,77.6,77.6,3800.0,76.0361,76.0459,75.9383,75.9383,3800.0
2012-12-28 14:20:00,77.65,77.65,77.62,77.62,200.0,75.9872,75.9872,75.9578,75.9578,200.0
2012-12-28 14:25:00,77.68,77.69,77.61,77.62,2800.0,76.0166,76.0263,75.9481,75.9578,2800.0
2012-12-28 14:30:00,77.64,77.7,77.64,77.66,2100.0,75.9774,76.0361,75.9774,75.997,2100.0
2012-12-28 14:35:00,77.7,77.7,77.69,77.69,200.0,76.0361,76.0361,76.0263,76.0263,200.0
2012-12-28 14:40:00,77.66,77.75,77.66,77.72,3100.0,75.997,76.0851,75.997,76.0557,3100.0
2012-12-28 14:45:00,77.71,77.83,77.7,77.83,3300.0,76.0459,76.1634,76.0361,76.1634,3300.0
2012-12-28 14:50:00,77.83,77.85,77.74,77.84,2900.0,76.1634,76.1829,76.0753,76.1731,2900.0
2012-12-28 14:55:00,77.78,77.84,77.77,77.81,2200.0,76.1144,76.1731,76.1046,76.1438,2200.0
2012-12-28 15:00:00,77.76,77.85,77.74,77.84,1400.0,76.0949,76.1829,76.0753,76.1731,1400.0
2012-12-28 15:05:00,77.79,77.91,77.79,77.83,4300.0,76.1242,76.2416,76.1242,76.1634,4300.0
2012-12-28 15:10:00,77.85,77.88,77.82,77.86,2800.0,76.1829,76.2123,76.1536,76.1927,2800.0
2012-12-28 15:15:00,77.84,77.92,77.75,77.75,12300.0,76.1731,76.2514,76.0851,76.0851,12300.0
2012-12-28 15:20:00,77.73,77.8,77.71,77.71,3300.0,76.0655,76.134,76.0459,76.0459,3300.0
2012-12-28 15:25:00,77.72,77.8,77.72,77.78,3600.0,76.0557,76.134,76.0557,76.1144,3600.0
2012-12-28 15:30:00,77.77,77.87,77.73,77.73,5100.0,76.1046,76.2025,76.0655,76.0655,5100.0
2012-12-28 15:35:00,77.71,77.8,77.5,77.53,6100.0,76.0459,76.134,75.8404,75.8698,6100.0
2012-12-28 15:40:00,77.59,77.6,77.49,77.5,4000.0,75.9285,75.9383,75.8306,75.8404,4000.0
2012-12-28 15:45:00,77.47,77.53,77.36,77.36,8100.0,75.8111,75.8698,75.7034,75.7034,8100.0
2012-12-28 15:50:00,77.36,77.42,77.25,77.3,4300.0,75.7034,75.7621,75.5958,75.6447,4300.0
2012-12-28 15:55:00,77.4,77.59,77.35,77.38,13000.0,75.7426,75.9285,75.6936,75.723,13000.0
2012-12-31 09:30:00,76.73,77.42,76.46,77.25,7100.0,75.0869,75.7621,74.8227,75.5958,7100.0
2012-12-31 09:35:00,77.17,77.7,77.11,77.7,2000.0,75.5175,76.0361,75.4588,76.0361,2000.0
2012-12-31 09:40:00,77.8,77.96,77.76,77.79,1800.0,76.134,76.2906,76.0949,76.1242,1800.0
2012-12-31 09:45:00,77.7,77.7,77.46,77.47,1300.0,76.0361,76.0361,75.8013,75.8111,1300.0
2012-12-31 09:50:00,77.48,77.48,77.35,77.41,1200.0,75.8208,75.8208,75.6936,75.7523,1200.0
2012-12-31 09:55:00,77.43,77.64,77.39,77.61,2700.0,75.7719,75.9774,75.7328,75.9481,2700.0
2012-12-31 10:00:00,77.52,77.52,77.43,77.5,700.0,75.86,75.86,75.7719,75.8404,700.0
2012-12-31 10:05:00,77.53,77.8,77.47,77.7,4600.0,75.8698,76.134,75.8111,76.0361,4600.0
2012-12-31 10:10:00,77.71,77.71,77.38,77.48,3900.0,76.0459,76.0459,75.723,75.8208,3900.0
2012-12-31 10:15:00,77.52,77.74,77.42,77.64,2300.0,75.86,76.0753,75.7621,75.9774,2300.0
2012-12-31 10:20:00,77.56,77.61,77.37,77.6,4400.0,75.8991,75.9481,75.7132,75.9383,4400.0
2012-12-31 10:25:00,77.6,77.82,77.6,77.82,3000.0,75.9383,76.1536,75.9383,76.1536,3000.0
2012-12-31 10:30:00,77.97,77.97,77.95,77.95,300.0,76.3004,76.3004,76.2808,76.2808,300.0
2012-12-31 10:35:00,77.9,77.9,77.79,77.79,800.0,76.2319,76.2319,76.1242,76.1242,800.0
2012-12-31 10:40:00,77.75,77.76,77.5,77.56,2100.0,76.0851,76.0949,75.8404,75.8991,2100.0
2012-12-31 10:45:00,77.52,77.52,77.35,77.43,2200.0,75.86,75.86,75.6936,75.7719,2200.0
2012-12-31 10:50:00,77.38,77.42,77.36,77.36,1200.0,75.723,75.7621,75.7034,75.7034,1200.0
2012-12-31 10:55:00,77.22,77.28,77.16,77.16,700.0,75.5664,75.6251,75.5077,75.5077,700.0
2012-12-31 11:00:00,77.15,77.51,77.15,77.49,4100.0,75.4979,75.8502,75.4979,75.8306,4100.0
2012-12-31 11:05:00,77.42,77.53,77.35,77.38,1800.0,75.7621,75.8698,75.6936,75.723,1800.0
2012-12-31 11:10:00,77.37,77.49,77.37,77.42,900.0,75.7132,75.8306,75.7132,75.7621,900.0
2012-12-31 11:15:00,77.43,77.44,77.37,77.44,1700.0,75.7719,75.7817,75.7132,75.7817,1700.0
2012-12-31 11:20:00,77.38,77.44,77.21,77.24,700.0,75.723,75.7817,75.5566,75.586,700.0
2012-12-31 11:25:00,77.25,77.39,77.21,77.34,2000.0,75.5958,75.7328,75.5566,75.6838,2000.0
2012-12-31 11:30:00,77.37,77.45,77.36,77.42,2100.0,75.7132,75.7915,75.7034,75.7621,2100.0
2012-12-31 11:35:00,77.36,77.53,77.28,77.45,2600.0,75.7034,75.8698,75.6251,75.7915,2600.0
2012-12-31 11:40:00,77.39,77.39,77.25,77.25,800.0,75.7328,75.7328,75.5958,75.5958,800.0
2012-12-31 11:45:00,77.33,77.5,77.33,77.48,2400.0,75.6741,75.8404,75.6741,75.8208,2400.0
2012-12-31 11:50:00,77.5,77.53,77.34,77.38,4500.0,75.8404,75.8698,75.6838,75.723,4500.0
2012-12-31 11:55:00,77.31,77.47,77.28,77.45,10300.0,75.6545,75.8111,75.6251,75.7915,10300.0
2012-12-31 12:00:00,77.5,77.55,77.38,77.42,4500.0,75.8404,75.8893,75.723,75.7621,4500.0
2012-12-31 12:05:00,77.43,77.47,77.42,77.42,900.0,75.7719,75.8111,75.7621,75.7621,900.0
2012-12-31 12:10:00,77.42,77.45,77.35,77.4,1800.0,75.7621,75.7915,75.6936,75.7426,1800.0
2012-12-31 12:15:00,77.41,77.62,77.34,77.62,2300.0,75.7523,75.9578,75.6838,75.9578,2300.0
2012-12-31 12:20:00,77.47,77.52,77.37,77.39,1300.0,75.8111,75.86,75.7132,75.7328,1300.0
2012-12-31 12:25:00,77.39,77.42,77.26,77.31,2000.0,75.7328,75.7621,75.6056,75.6545,2000.0
2012-12-31 12:30:00,77.42,77.43,77.42,77.43,600.0,75.7621,75.7719,75.7621,75.7719,600.0
2012-12-31 12:35:00,77.41,77.49,77.3,77.41,3100.0,75.7523,75.8306,75.6447,75.7523,3100.0
2012-12-31 12:40:00,77.47,77.56,77.42,77.52,1200.0,75.8111,75.8991,75.7621,75.86,1200.0
2012-12-31 12:45:00,77.54,77.69,77.5,77.69,2200.0,75.8796,76.0263,75.8404,76.0263,2200.0
2012-12-31 12:50:00,77.74,77.75,77.54,77.75,4100.0,76.0753,76.0851,75.8796,76.0851,4100.0
2012-12-31 12:55:00,77.67,77.77,77.51,77.53,2200.0,76.0068,76.1046,75.8502,75.8698,2200.0
2012-12-31 13:00:00,77.75,77.75,77.54,77.54,2200.0,76.0851,76.0851,75.8796,75.8796,2200.0
2012-12-31 13:05:00,77.61,77.61,77.36,77.37,3600.0,75.9481,75.9481,75.7034,75.7132,3600.0
2012-12-31 13:10:00,77.39,77.58,77.39,77.49,2000.0,75.7328,75.9187,75.7328,75.8306,2000.0
2012-12-31 13:15:00,77.62,77.71,77.62,77.71,500.0,75.9578,76.0459,75.9578,76.0459,500.0
2012-12-31 13:20:00,77.58,77.6,77.58,77.6,1300.0,75.9187,75.9383,75.9187,75.9383,1300.0
2012-12-31 13:25:00,77.66,77.76,77.65,77.65,600.0,75.997,76.0949,75.9872,75.9872,600.0
2012-12-31 13:30:00,77.67,77.78,77.67,77.76,1900.0,76.0068,76.1144,76.0068,76.0949,1900.0
2012-12-31 13:35:00,77.78,77.97,77.78,77.96,1500.0,76.1144,76.3004,76.1144,76.2906,1500.0
2012-12-31 13:40:00,77.97,77.97,77.85,77.92,2600.0,76.3004,76.3004,76.1829,76.2514,2600.0
2012-12-31 13:45:00,77.89,78.07,77.6,77.6,3100.0,76.2221,76.3982,75.9383,75.9383,3100.0
2012-12-31 13:50:00,77.54,77.58,77.39,77.43,3300.0,75.8796,75.9187,75.7328,75.7719,3300.0
2012-12-31 13:55:00,77.4,77.56,77.35,77.56,1900.0,75.7426,75.8991,75.6936,75.8991,1900.0
2012-12-31 14:00:00,77.48,77.59,77.41,77.56,2300.0,75.8208,75.9285,75.7523,75.8991,2300.0
2012-12-31 14:05:00,77.56,77.65,77.56,77.65,600.0,75.8991,75.9872,75.8991,75.9872,600.0
2012-12-31 14:10:00,77.71,77.88,77.71,77.75,1400.0,76.0459,76.2123,76.0459,76.0851,1400.0
2012-12-31 14:15:00,77.71,77.77,77.68,77.73,1600.0,76.0459,76.1046,76.0166,76.0655,1600.0
2012-12-31 14:20:00,77.8,77.8,77.76,77.79,800.0,76.134,76.134,76.0949,76.1242,800.0
2012-12-31 14:25:00,77.76,77.81,77.76,77.81,500.0,76.0949,76.1438,76.0949,76.1438,500.0
2012-12-31 14:30:00,77.85,78.02,77.85,77.94,2100.0,76.1829,76.3493,76.1829,76.271,2100.0
2012-12-31 14:35:00,77.87,78.04,77.83,78.02,3200.0,76.2025,76.3689,76.1634,76.3493,3200.0
2012-12-31 14:40:00,78.01,78.12,78.0,78.08,1700.0,76.3395,76.4471,76.3297,76.408,1700.0
2012-12-31 14:45:00,78.16,78.35,78.16,78.35,1000.0,76.4863,76.6722,76.4863,76.6722,1000.0
2012-12-31 14:50:00,78.33,78.35,78.32,78.34,2900.0,76.6526,76.6722,76.6429,76.6624,2900.0
2012-12-31 14:55:00,78.43,78.85,78.41,78.78,4200.0,76.7505,77.1615,76.7309,77.093,4200.0
2012-12-31 15:00:00,78.66,78.84,78.66,78.75,2700.0,76.9756,77.1517,76.9756,77.0637,2700.0
2012-12-31 15:05:00,78.68,78.71,78.63,78.65,2400.0,76.9951,77.0245,76.9462,76.9658,2400.0
2012-12-31 15:10:00,78.58,78.58,78.4,78.44,2900.0,76.8973,76.8973,76.7211,76.7603,2900.0
2012-12-31 15:15:00,78.46,78.46,78.34,78.38,3600.0,76.7799,76.7799,76.6624,76.7016,3600.0
2012-12-31 15:20:00,78.41,78.42,78.12,78.13,6400.0,76.7309,76.7407,76.4471,76.4569,6400.0
2012-12-31 15:25:00,78.2,78.22,77.85,77.89,6700.0,76.5254,76.545,76.1829,76.2221,6700.0
2012-12-31 15:30:00,77.96,78.1,77.9,78.0,5100.0,76.2906,76.4276,76.2319,76.3297,5100.0
2012-12-31 15:35:00,77.98,78.23,77.98,78.23,3400.0,76.3101,76.5548,76.3101,76.5548,3400.0
2012-12-31 15:40:00,78.21,78.21,77.91,77.99,3700.0,76.5352,76.5352,76.2416,76.3199,3700.0
2012-12-31 15:45:00,78.0,78.18,78.0,78.18,4100.0,76.3297,76.5059,76.3297,76.5059,4100.0
2012-12-31 15:50:00,78.07,78.09,77.83,77.99,12800.0,76.3982,76.4178,76.1634,76.3199,12800.0
2012-12-31 15:55:00,77.98,79.11,77.94,79.11,113400.0,76.3101,77.4159,76.271,77.4159,113400.0
2013-01-02 09:30:00,80.49,80.98,79.81,80.93,5200.0,78.7664,79.2459,78.101,79.197,5200.0
2013-01-02 09:35:00,80.92,81.66,80.56,81.53,8800.0,79.1872,79.9113,78.8349,79.7841,8800.0
2013-01-02 09:40:00,81.42,81.49,80.81,80.88,12000.0,79.6765,79.745,79.0795,79.148,12000.0
2013-01-02 09:45:00,80.82,81.76,80.74,81.41,28600.0,79.0893,80.0092,79.011,79.6667,28600.0
2013-01-02 09:50:00,81.39,81.4,81.03,81.25,19100.0,79.6471,79.6569,79.2948,79.5101,19100.0
2013-01-02 09:55:00,81.21,81.29,80.98,80.98,2200.0,79.471,79.5493,79.2459,79.2459,2200.0
2013-01-02 10:00:00,80.95,81.31,80.87,81.16,8200.0,79.2165,79.5688,79.1383,79.422,8200.0
2013-01-02 10:05:00,81.04,81.68,80.83,81.09,30200.0,79.3046,79.9309,79.0991,79.3535,30200.0
2013-01-02 10:10:00,81.0,81.3,80.92,80.97,12700.0,79.2655,79.559,79.1872,79.2361,12700.0
2013-01-02 10:15:00,80.96,81.79,80.82,81.54,18300.0,79.2263,80.0386,79.0893,79.7939,18300.0
2013-01-02 10:20:00,81.38,81.38,81.1,81.22,4200.0,79.6373,79.6373,79.3633,79.4808,4200.0
2013-01-02 10:25:00,81.15,81.22,81.01,81.08,3900.0,79.4123,79.4808,79.2753,79.3438,3900.0
2013-01-02 10:30:00,81.13,81.32,81.1,81.3,6600.0,79.3927,79.5786,79.3633,79.559,6600.0
2013-01-02 10:35:00,81.24,81.31,81.22,81.22,3400.0,79.5003,79.5688,79.4808,79.4808,3400.0
2013-01-02 10:40:00,81.22,81.26,81.0,81.0,3700.0,79.4808,79.5199,79.2655,79.2655,3700.0
2013-01-02 10:45:00,81.0,81.1,81.0,81.03,10800.0,79.2655,79.3633,79.2655,79.2948,10800.0
2013-01-02 10:50:00,81.04,81.18,81.0,81.09,4100.0,79.3046,79.4416,79.2655,79.3535,4100.0
2013-01-02 10:55:00,81.02,81.02,81.01,81.01,300.0,79.285,79.285,79.2753,79.2753,300.0
2013-01-02 11:00:00,81.06,81.11,81.0,81.09,9800.0,79.3242,79.3731,79.2655,79.3535,9800.0
2013-01-02 11:05:00,81.06,81.19,81.02,81.12,6900.0,79.3242,79.4514,79.285,79.3829,6900.0
2013-01-02 11:10:00,81.09,81.17,81.06,81.06,3200.0,79.3535,79.4318,79.3242,79.3242,3200.0
2013-01-02 11:15:00,81.05,81.19,81.0,81.12,8800.0,79.3144,79.4514,79.2655,79.3829,8800.0
2013-01-02 11:20:00,81.11,81.12,81.02,81.02,2700.0,79.3731,79.3829,79.285,79.285,2700.0
2013-01-02 11:25:00,81.02,81.09,81.02,81.04,4100.0,79.285,79.3535,79.285,79.3046,4100.0
2013-01-02 11:30:00,81.04,81.1,80.85,81.1,10800.0,79.3046,79.3633,79.1187,79.3633,10800.0
2013-01-02 11:35:00,81.12,81.2,80.98,81.09,6000.0,79.3829,79.4612,79.2459,79.3535,6000.0
2013-01-02 11:40:00,81.06,81.09,81.03,81.03,2000.0,79.3242,79.3535,79.2948,79.2948,2000.0
2013-01-02 11:45:00,81.02,81.09,81.01,81.09,500.0,79.285,79.3535,79.2753,79.3535,500.0
2013-01-02 11:50:00,81.06,81.07,80.94,80.99,2800.0,79.3242,79.334,79.2068,79.2557,2800.0
2013-01-02 11:55:00,81.05,81.05,80.85,81.0,2800.0,79.3144,79.3144,79.1187,79.2655,2800.0
2013-01-02 12:00:00,80.97,81.24,80.91,81.12,7300.0,79.2361,79.5003,79.1774,79.3829,7300.0
2013-01-02 12:05:00,81.17,81.31,81.17,81.18,12700.0,79.4318,79.5688,79.4318,79.4416,12700.0
2013-01-02 12:10:00,81.24,81.34,81.21,81.34,7000.0,79.5003,79.5982,79.471,79.5982,7000.0
2013-01-02 12:15:00,81.4,81.44,81.34,81.44,2300.0,79.6569,79.696,79.5982,79.696,2300.0
2013-01-02 12:20:00,81.35,81.4,81.17,81.17,2500.0,79.608,79.6569,79.4318,79.4318,2500.0
2013-01-02 12:25:00,81.28,81.28,81.0,81.08,4300.0,79.5395,79.5395,79.2655,79.3438,4300.0
2013-01-02 12:30:00,81.16,81.16,81.11,81.12,500.0,79.422,79.422,79.3731,79.3829,500.0
2013-01-02 12:35:00,81.18,81.18,81.02,81.11,4500.0,79.4416,79.4416,79.285,79.3731,4500.0
2013-01-02 12:40:00,81.13,81.13,80.95,81.05,4700.0,79.3927,79.3927,79.2165,79.3144,4700.0
2013-01-02 12:45:00,81.01,81.12,81.0,81.08,12600.0,79.2753,79.3829,79.2655,79.3438,12600.0
2013-01-02 12:50:00,81.08,81.13,81.08,81.13,200.0,79.3438,79.3927,79.3438,79.3927,200.0
2013-01-02 12:55:00,81.15,81.15,81.0,81.04,6900.0,79.4123,79.4123,79.2655,79.3046,6900.0
2013-01-02 13:00:00,81.07,81.1,81.0,81.01,8900.0,79.334,79.3633,79.2655,79.2753,8900.0
2013-01-02 13:05:00,81.06,81.1,81.03,81.03,6600.0,79.3242,79.3633,79.2948,79.2948,6600.0
2013-01-02 13:10:00,81.1,81.1,81.0,81.0,7200.0,79.3633,79.3633,79.2655,79.2655,7200.0
2013-01-02 13:15:00,81.0,81.05,81.0,81.03,3300.0,79.2655,79.3144,79.2655,79.2948,3300.0
2013-01-02 13:20:00,81.04,81.04,81.0,81.0,4800.0,79.3046,79.3046,79.2655,79.2655,4800.0
2013-01-02 13:25:00,81.04,81.06,81.0,81.06,6200.0,79.3046,79.3242,79.2655,79.3242,6200.0
2013-01-02 13:30:00,81.01,81.1,81.0,81.1,5300.0,79.2753,79.3633,79.2655,79.3633,5300.0
2013-01-02 13:35:00,81.19,81.24,81.01,81.01,4000.0,79.4514,79.5003,79.2753,79.2753,4000.0
2013-01-02 13:40:00,81.01,81.06,81.01,81.03,600.0,79.2753,79.3242,79.2753,79.2948,600.0
2013-01-02 13:45:00,81.03,81.03,80.6,80.84,10100.0,79.2948,79.2948,78.874,79.1089,10100.0
2013-01-02 13:50:00,80.83,80.9,80.65,80.71,5200.0,79.0991,79.1676,78.923,78.9817,5200.0
2013-01-02 13:55:00,80.77,80.92,80.73,80.92,900.0,79.0404,79.1872,79.0013,79.1872,900.0
2013-01-02 14:00:00,80.86,80.89,80.78,80.78,11500.0,79.1285,79.1578,79.0502,79.0502,11500.0
2013-01-02 14:05:00,80.88,80.88,80.73,80.78,1900.0,79.148,79.148,79.0013,79.0502,1900.0
2013-01-02 14:10:00,80.79,81.0,80.76,80.83,4100.0,79.06,79.2655,79.0306,79.0991,4100.0
2013-01-02 14:15:00,80.78,80.91,80.73,80.81,3700.0,79.0502,79.1774,79.0013,79.0795,3700.0
2013-01-02 14:20:00,80.9,81.02,80.69,81.0,2800.0,79.1676,79.285,78.9621,79.2655,2800.0
2013-01-02 14:25:00,80.98,81.13,80.98,80.99,2500.0,79.2459,79.3927,79.2459,79.2557,2500.0
2013-01-02 14:30:00,81.06,81.3,81.01,81.28,8100.0,79.3242,79.559,79.2753,79.5395,8100.0
2013-01-02 14:35:00,81.28,81.29,81.19,81.29,3700.0,79.5395,79.5493,79.4514,79.5493,3700.0
2013-01-02 14:40:00,81.28,81.36,81.2,81.29,8500.0,79.5395,79.6178,79.4612,79.5493,8500.0
2013-01-02 14:45:00,81.3,81.37,81.19,81.31,6200.0,79.559,79.6275,79.4514,79.5688,6200.0
2013-01-02 14:50:00,81.3,81.47,81.3,81.36,2800.0,79.559,79.7254,79.559,79.6178,2800.0
2013-01-02 14:55:00,81.34,81.64,81.34,81.57,7700.0,79.5982,79.8918,79.5982,79.8233,7700.0
2013-01-02 15:00:00,81.57,81.65,81.48,81.51,8500.0,79.8233,79.9015,79.7352,79.7645,8500.0
2013-01-02 15:05:00,81.56,81.6,81.5,81.56,7000.0,79.8135,79.8526,79.7548,79.8135,7000.0
2013-01-02 15:10:00,81.57,81.58,81.46,81.53,6300.0,79.8233,79.833,79.7156,79.7841,6300.0
2013-01-02 15:15:00,81.52,81.7,81.47,81.63,11400.0,79.7743,79.9505,79.7254,79.882,11400.0
2013-01-02 15:20:00,81.63,81.92,81.63,81.75,12200.0,79.882,80.1658,79.882,79.9994,12200.0
2013-01-02 15:25:00,81.76,81.84,81.59,81.77,13400.0,80.0092,80.0875,79.8428,80.019,13400.0
2013-01-02 15:30:00,81.79,82.2,81.77,82.18,23900.0,80.0386,80.4398,80.019,80.4202,23900.0
2013-01-02 15:35:00,82.07,82.4,82.06,82.26,10400.0,80.3126,80.6355,80.3028,80.4985,10400.0
2013-01-02 15:40:00,82.26,82.32,82.06,82.08,13500.0,80.4985,80.5572,80.3028,80.3223,13500.0
2013-01-02 15:45:00,82.04,82.09,81.85,81.98,22000.0,80.2832,80.3321,80.0973,80.2245,22000.0
2013-01-02 15:50:00,82.0,82.26,81.99,82.15,17600.0,80.2441,80.4985,80.2343,80.3908,17600.0
2013-01-02 15:55:00,82.18,82.33,82.16,82.27,15800.0,80.4202,80.567,80.4006,80.5083,15800.0
2013-01-03 09:30:00,82.14,82.15,81.98,81.98,2600.0,80.3811,80.3908,80.2245,80.2245,2600.0
2013-01-03 09:35:00,81.98,82.0,81.61,81.96,2300.0,80.2245,80.2441,79.8624,80.2049,2300.0
2013-01-03 09:40:00,81.97,82.01,81.97,82.0,900.0,80.2147,80.2538,80.2147,80.2441,900.0
2013-01-03 09:45:00,81.99,82.13,81.97,81.99,6500.0,80.2343,80.3713,80.2147,80.2343,6500.0
2013-01-03 09:50:00,81.99,82.01,81.87,82.0,11100.0,80.2343,80.2538,80.1168,80.2441,11100.0
2013-01-03 09:55:00,81.98,82.63,81.98,82.56,12500.0,80.2245,80.8606,80.2245,80.7921,12500.0
2013-01-03 10:00:00,82.56,82.77,82.41,82.5,9600.0,80.7921,80.9976,80.6453,80.7333,9600.0
2013-01-03 10:05:00,82.66,82.76,82.59,82.74,4700.0,80.8899,80.9878,80.8214,80.9682,4700.0
2013-01-03 10:10:00,82.65,82.69,82.54,82.63,2700.0,80.8801,80.9193,80.7725,80.8606,2700.0
2013-01-03 10:15:00,82.64,82.64,82.31,82.38,2900.0,80.8703,80.8703,80.5474,80.6159,2900.0
2013-01-03 10:20:00,82.49,82.75,82.49,82.7,2500.0,80.7236,80.978,80.7236,80.9291,2500.0
2013-01-03 10:25:00,82.7,82.71,82.43,82.64,3400.0,80.9291,80.9389,80.6648,80.8703,3400.0
2013-01-03 10:30:00,82.74,82.78,82.63,82.74,4700.0,80.9682,81.0074,80.8606,80.9682,4700.0
2013-01-03 10:35:00,82.74,82.74,82.62,82.64,2000.0,80.9682,80.9682,80.8508,80.8703,2000.0
2013-01-03 10:40:00,82.64,82.7,82.64,82.69,5200.0,80.8703,80.9291,80.8703,80.9193,5200.0
2013-01-03 10:45:00,82.68,82.68,82.48,82.63,3700.0,80.9095,80.9095,80.7138,80.8606,3700.0
2013-01-03 10:50:00,82.53,82.57,82.41,82.57,4900.0,80.7627,80.8018,80.6453,80.8018,4900.0
2013-01-03 10:55:00,82.53,82.59,82.51,82.54,3900.0,80.7627,80.8214,80.7431,80.7725,3900.0
2013-01-03 11:00:00,82.51,82.51,82.46,82.46,1200.0,80.7431,80.7431,80.6942,80.6942,1200.0
2013-01-03 11:05:00,82.39,82.45,82.21,82.21,4000.0,80.6257,80.6844,80.4496,80.4496,4000.0
2013-01-03 11:10:00,82.24,82.25,82.15,82.23,5200.0,80.4789,80.4887,80.3908,80.4691,5200.0
2013-01-03 11:15:00,82.22,82.25,82.13,82.23,9400.0,80.4593,80.4887,80.3713,80.4691,9400.0
2013-01-03 11:20:00,82.22,82.24,82.16,82.19,4100.0,80.4593,80.4789,80.4006,80.43,4100.0
2013-01-03 11:25:00,82.2,82.23,82.17,82.23,2000.0,80.4398,80.4691,80.4104,80.4691,2000.0
2013-01-03 11:30:00,82.18,82.21,82.08,82.15,18500.0,80.4202,80.4496,80.3223,80.3908,18500.0
2013-01-03 11:35:00,82.15,82.23,82.11,82.2,43100.0,80.3908,80.4691,80.3517,80.4398,43100.0
2013-01-03 11:40:00,82.19,82.3,82.19,82.29,15000.0,80.43,80.5376,80.43,80.5278,15000.0
2013-01-03 11:45:00,82.28,82.35,82.28,82.32,7600.0,80.5181,80.5866,80.5181,80.5572,7600.0
2013-01-03 11:50:00,82.35,82.38,82.28,82.38,15000.0,80.5866,80.6159,80.5181,80.6159,15000.0
2013-01-03 11:55:00,82.35,82.4,82.33,82.36,3500.0,80.5866,80.6355,80.567,80.5963,3500.0
2013-01-03 12:00:00,82.35,82.4,82.3,82.39,6000.0,80.5866,80.6355,80.5376,80.6257,6000.0
2013-01-03 12:05:00,82.39,82.47,82.39,82.47,2900.0,80.6257,80.704,80.6257,80.704,2900.0
2013-01-03 12:10:00,82.45,82.47,82.35,82.37,6300.0,80.6844,80.704,80.5866,80.6061,6300.0
2013-01-03 12:15:00,82.37,82.37,82.37,82.37,100.0,80.6061,80.6061,80.6061,80.6061,100.0
2013-01-03 12:20:00,82.41,82.41,82.38,82.38,1100.0,80.6453,80.6453,80.6159,80.6159,1100.0
2013-01-03 12:25:00,82.37,82.54,82.37,82.44,3700.0,80.6061,80.7725,80.6061,80.6746,3700.0
2013-01-03 12:30:00,82.42,82.42,82.25,82.31,6300.0,80.6551,80.6551,80.4887,80.5474,6300.0
2013-01-03 12:35:00,82.26,82.4,82.26,82.34,2400.0,80.4985,80.6355,80.4985,80.5768,2400.0
2013-01-03 12:40:00,82.35,82.48,82.35,82.44,6000.0,80.5866,80.7138,80.5866,80.6746,6000.0
2013-01-03 12:45:00,82.41,82.53,82.41,82.5,5200.0,80.6453,80.7627,80.6453,80.7333,5200.0
2013-01-03 12:50:00,82.53,82.71,82.52,82.68,24000.0,80.7627,80.9389,80.7529,80.9095,24000.0
2013-01-03 12:55:00,82.69,82.8,82.67,82.8,6800.0,80.9193,81.0269,80.8997,81.0269,6800.0
2013-01-03 13:00:00,82.76,82.9,82.76,82.8,1900.0,80.9878,81.1248,80.9878,81.0269,1900.0
2013-01-03 13:05:00,82.89,82.93,82.77,82.93,2500.0,81.115,81.1541,80.9976,81.1541,2500.0
2013-01-03 13:10:00,82.9,82.93,82.85,82.9,1400.0,81.1248,81.1541,81.0759,81.1248,1400.0
2013-01-03 13:15:00,82.86,83.17,82.86,83.17,4900.0,81.0856,81.389,81.0856,81.389,4900.0
2013-01-03 13:20:00,83.14,83.39,83.14,83.38,3300.0,81.3596,81.6043,81.3596,81.5945,3300.0
2013-01-03 13:25:00,83.28,83.43,83.24,83.41,4200.0,81.4966,81.6434,81.4575,81.6239,4200.0
2013-01-03 13:30:00,83.41,83.64,83.38,83.57,19600.0,81.6239,81.8489,81.5945,81.7804,19600.0
2013-01-03 13:35:00,83.57,83.57,83.57,83.57,0.0,81.7804,81.7804,81.7804,81.7804,0.0
2013-01-03 13:40:00,83.57,83.57,83.57,83.57,0.0,81.7804,81.7804,81.7804,81.7804,0.0
2013-01-03 13:45:00,83.57,83.57,83.57,83.57,0.0,81.7804,81.7804,81.7804,81.7804,0.0
2013-01-03 13:50:00,83.55,83.63,83.45,83.62,6300.0,81.7609,81.8392,81.663,81.8294,6300.0
2013-01-03 13:55:00,83.62,83.64,83.48,83.5,2800.0,81.8294,81.8489,81.6924,81.7119,2800.0
2013-01-03 14:00:00,83.52,83.52,83.15,83.44,3900.0,81.7315,81.7315,81.3694,81.6532,3900.0
2013-01-03 14:05:00,83.29,83.47,83.09,83.28,16500.0,81.5064,81.6826,81.3107,81.4966,16500.0
2013-01-03 14:10:00,83.29,83.29,82.95,83.08,5100.0,81.5064,81.5064,81.1737,81.3009,5100.0
2013-01-03 14:15:00,83.03,83.1,82.99,82.99,2100.0,81.252,81.3205,81.2129,81.2129,2100.0
2013-01-03 14:20:00,82.99,83.63,82.92,83.03,11900.0,81.2129,81.8392,81.1444,81.252,11900.0
2013-01-03 14:25:00,83.02,83.02,82.7,82.79,3600.0,81.2422,81.2422,80.9291,81.0171,3600.0
2013-01-03 14:30:00,82.75,82.78,82.58,82.64,5100.0,80.978,81.0074,80.8116,80.8703,5100.0
2013-01-03 14:35:00,82.64,82.73,82.6,82.66,6100.0,80.8703,80.9584,80.8312,80.8899,6100.0
2013-01-03 14:40:00,82.65,83.02,82.57,82.99,6200.0,80.8801,81.2422,80.8018,81.2129,6200.0
2013-01-03 14:45:00,83.0,83.04,82.86,82.98,7600.0,81.2226,81.2618,81.0856,81.2031,7600.0
2013-01-03 14:50:00,83.04,83.07,82.97,83.07,2700.0,81.2618,81.2911,81.1933,81.2911,2700.0
2013-01-03 14:55:00,83.08,83.15,83.02,83.11,9800.0,81.3009,81.3694,81.2422,81.3303,9800.0
2013-01-03 15:00:00,83.11,83.18,82.89,82.97,8000.0,81.3303,81.3988,81.115,81.1933,8000.0
2013-01-03 15:05:00,82.94,82.96,82.5,82.5,4000.0,81.1639,81.1835,80.7333,80.7333,4000.0
2013-01-03 15:10:00,82.59,82.6,82.3,82.3,6500.0,80.8214,80.8312,80.5376,80.5376,6500.0
2013-01-03 15:15:00,82.34,82.58,82.32,82.55,11200.0,80.5768,80.8116,80.5572,80.7823,11200.0
2013-01-03 15:20:00,82.59,82.63,82.42,82.53,7300.0,80.8214,80.8606,80.6551,80.7627,7300.0
2013-01-03 15:25:00,82.55,82.62,82.41,82.51,8200.0,80.7823,80.8508,80.6453,80.7431,8200.0
2013-01-03 15:30:00,82.53,82.55,82.42,82.5,19300.0,80.7627,80.7823,80.6551,80.7333,19300.0
2013-01-03 15:35:00,82.51,82.6,82.45,82.6,9500.0,80.7431,80.8312,80.6844,80.8312,9500.0
2013-01-03 15:40:00,82.57,82.64,82.46,82.49,7100.0,80.8018,80.8703,80.6942,80.7236,7100.0
2013-01-03 15:45:00,82.52,82.58,82.45,82.57,15200.0,80.7529,80.8116,80.6844,80.8018,15200.0
2013-01-03 15:50:00,82.55,82.59,82.34,82.52,17800.0,80.7823,80.8214,80.5768,80.7529,17800.0
2013-01-03 15:55:00,82.53,82.76,82.5,82.7,15900.0,80.7627,80.9878,80.7333,80.9291,15900.0
2013-01-04 09:30:00,82.79,83.54,82.75,82.75,3600.0,81.0171,81.7511,80.978,80.978,3600.0
2013-01-04 09:35:00,82.73,82.99,82.7,82.91,10500.0,80.9584,81.2129,80.9291,81.1346,10500.0
2013-01-04 09:40:00,82.91,83.34,82.79,83.28,41300.0,81.1346,81.5554,81.0171,81.4966,41300.0
2013-01-04 09:45:00,83.4,83.4,82.87,82.98,25600.0,81.6141,81.6141,81.0954,81.2031,25600.0
2013-01-04 09:50:00,82.98,83.02,82.85,82.85,7900.0,81.2031,81.2422,81.0759,81.0759,7900.0
2013-01-04 09:55:00,82.75,82.86,82.7,82.78,1800.0,80.978,81.0856,80.9291,81.0074,1800.0
2013-01-04 10:00:00,82.73,82.85,82.23,82.48,25000.0,80.9584,81.0759,80.4691,80.7138,25000.0
2013-01-04 10:05:00,82.26,82.28,81.91,81.91,4300.0,80.4985,80.5181,80.156,80.156,4300.0
2013-01-04 10:10:00,81.99,82.26,81.99,82.17,4200.0,80.2343,80.4985,80.2343,80.4104,4200.0
2013-01-04 10:15:00,82.23,82.23,81.92,81.97,2300.0,80.4691,80.4691,80.1658,80.2147,2300.0
2013-01-04 10:20:00,82.06,82.11,81.92,81.92,3600.0,80.3028,80.3517,80.1658,80.1658,3600.0
2013-01-04 10:25:00,81.93,82.13,81.86,82.02,2700.0,80.1756,80.3713,80.1071,80.2636,2700.0
2013-01-04 10:30:00,81.95,81.95,81.58,81.82,6600.0,80.1951,80.1951,79.833,80.0679,6600.0
2013-01-04 10:35:00,81.83,82.09,81.83,81.84,2100.0,80.0777,80.3321,80.0777,80.0875,2100.0
2013-01-04 10:40:00,81.73,81.95,81.68,81.77,2600.0,79.9798,80.1951,79.9309,80.019,2600.0
2013-01-04 10:45:00,81.67,81.92,81.66,81.8,1200.0,79.9211,80.1658,79.9113,80.0483,1200.0
2013-01-04 10:50:00,81.79,81.9,81.73,81.9,1200.0,80.0386,80.1462,79.9798,80.1462,1200.0
2013-01-04 10:55:00,81.72,81.79,81.69,81.69,900.0,79.9701,80.0386,79.9407,79.9407,900.0
2013-01-04 11:00:00,81.62,82.17,81.62,82.13,14100.0,79.8722,80.4104,79.8722,80.3713,14100.0
2013-01-04 11:05:00,81.99,82.07,81.89,82.02,2000.0,80.2343,80.3126,80.1364,80.2636,2000.0
2013-01-04 11:10:00,81.95,82.15,81.9,82.06,21500.0,80.1951,80.3908,80.1462,80.3028,21500.0
2013-01-04 11:15:00,82.06,82.23,81.98,81.98,3900.0,80.3028,80.4691,80.2245,80.2245,3900.0
2013-01-04 11:20:00,81.96,81.96,81.9,81.94,1200.0,80.2049,80.2049,80.1462,80.1853,1200.0
2013-01-04 11:25:00,81.93,81.95,81.93,81.95,400.0,80.1756,80.1951,80.1756,80.1951,400.0
2013-01-04 11:30:00,81.86,82.03,81.86,82.0,1900.0,80.1071,80.2734,80.1071,80.2441,1900.0
2013-01-04 11:35:00,82.11,82.14,82.03,82.11,3100.0,80.3517,80.3811,80.2734,80.3517,3100.0
2013-01-04 11:40:00,82.12,82.14,82.09,82.09,900.0,80.3615,80.3811,80.3321,80.3321,900.0
2013-01-04 11:45:00,82.06,82.11,82.04,82.06,2400.0,80.3028,80.3517,80.2832,80.3028,2400.0
2013-01-04 11:50:00,82.06,82.06,82.03,82.03,15200.0,80.3028,80.3028,80.2734,80.2734,15200.0
2013-01-04 11:55:00,82.0,82.0,81.99,81.99,600.0,80.2441,80.2441,80.2343,80.2343,600.0
2013-01-04 12:00:00,81.95,82.36,81.95,82.3,3500.0,80.1951,80.5963,80.1951,80.5376,3500.0
2013-01-04 12:05:00,82.25,82.28,82.2,82.22,1600.0,80.4887,80.5181,80.4398,80.4593,1600.0
2013-01-04 12:10:00,82.13,82.13,82.13,82.13,200.0,80.3713,80.3713,80.3713,80.3713,200.0
2013-01-04 12:15:00,82.09,82.09,81.9,81.9,1300.0,80.3321,80.3321,80.1462,80.1462,1300.0
2013-01-04 12:20:00,81.85,81.91,81.85,81.91,2000.0,80.0973,80.156,80.0973,80.156,2000.0
2013-01-04 12:25:00,81.91,81.96,81.84,81.91,2100.0,80.156,80.2049,80.0875,80.156,2100.0
2013-01-04 12:30:00,82.03,82.07,81.84,82.07,2900.0,80.2734,80.3126,80.0875,80.3126,2900.0
2013-01-04 12:35:00,82.17,82.17,81.94,81.96,900.0,80.4104,80.4104,80.1853,80.2049,900.0
2013-01-04 12:40:00,82.04,82.05,81.99,82.0,1100.0,80.2832,80.293,80.2343,80.2441,1100.0
2013-01-04 12:45:00,81.9,82.4,81.9,82.4,12400.0,80.1462,80.6355,80.1462,80.6355,12400.0
2013-01-04 12:50:00,82.29,82.62,82.29,82.38,17300.0,80.5278,80.8508,80.5278,80.6159,17300.0
2013-01-04 12:55:00,82.52,82.52,82.39,82.51,4500.0,80.7529,80.7529,80.6257,80.7431,4500.0
2013-01-04 13:00:00,82.44,82.53,82.43,82.51,11500.0,80.6746,80.7627,80.6648,80.7431,11500.0
2013-01-04 13:05:00,82.53,82.63,82.5,82.53,13800.0,80.7627,80.8606,80.7333,80.7627,13800.0
2013-01-04 13:10:00,82.62,82.62,82.46,82.46,1900.0,80.8508,80.8508,80.6942,80.6942,1900.0
2013-01-04 13:15:00,82.48,82.5,82.44,82.49,10800.0,80.7138,80.7333,80.6746,80.7236,10800.0
2013-01-04 13:20:00,82.49,82.5,82.41,82.5,1200.0,80.7236,80.7333,80.6453,80.7333,1200.0
2013-01-04 13:25:00,82.46,82.49,82.45,82.49,1100.0,80.6942,80.7236,80.6844,80.7236,1100.0
2013-01-04 13:30:00,82.48,82.67,82.44,82.52,7900.0,80.7138,80.8997,80.6746,80.7529,7900.0
2013-01-04 13:35:00,82.54,82.54,82.4,82.48,1200.0,80.7725,80.7725,80.6355,80.7138,1200.0
2013-01-04 13:40:00,82.5,82.57,82.44,82.57,8200.0,80.7333,80.8018,80.6746,80.8018,8200.0
2013-01-04 13:45:00,82.58,82.75,82.55,82.75,8400.0,80.8116,80.978,80.7823,80.978,8400.0
2013-01-04 13:50:00,82.72,82.77,82.52,82.55,14000.0,80.9486,80.9976,80.7529,80.7823,14000.0
2013-01-04 13:55:00,82.58,82.59,82.44,82.5,6300.0,80.8116,80.8214,80.6746,80.7333,6300.0
2013-01-04 14:00:00,82.51,82.72,82.49,82.65,13700.0,80.7431,80.9486,80.7236,80.8801,13700.0
2013-01-04 14:05:00,82.66,82.7,82.66,82.69,16500.0,80.8899,80.9291,80.8899,80.9193,16500.0
2013-01-04 14:10:00,82.69,82.86,82.69,82.72,6100.0,80.9193,81.0856,80.9193,80.9486,6100.0
2013-01-04 14:15:00,82.68,82.75,82.68,82.75,3300.0,80.9095,80.978,80.9095,80.978,3300.0
2013-01-04 14:20:00,82.7,82.7,82.54,82.54,4500.0,80.9291,80.9291,80.7725,80.7725,4500.0
2013-01-04 14:25:00,82.57,82.87,82.5,82.86,22700.0,80.8018,81.0954,80.7333,81.0856,22700.0
2013-01-04 14:30:00,82.84,83.09,82.84,83.06,11000.0,81.0661,81.3107,81.0661,81.2814,11000.0
2013-01-04 14:35:00,83.06,83.09,82.93,82.97,8600.0,81.2814,81.3107,81.1541,81.1933,8600.0
2013-01-04 14:40:00,82.91,83.08,82.91,83.08,4600.0,81.1346,81.3009,81.1346,81.3009,4600.0
2013-01-04 14:45:00,83.09,83.09,82.95,83.05,3600.0,81.3107,81.3107,81.1737,81.2716,3600.0
2013-01-04 14:50:00,83.02,83.02,82.84,82.84,2700.0,81.2422,81.2422,81.0661,81.0661,2700.0
2013-01-04 14:55:00,82.87,82.97,82.82,82.87,3600.0,81.0954,81.1933,81.0465,81.0954,3600.0
2013-01-04 15:00:00,82.93,82.94,82.74,82.85,5100.0,81.1541,81.1639,80.9682,81.0759,5100.0
2013-01-04 15:05:00,82.87,82.98,82.81,82.88,4800.0,81.0954,81.2031,81.0367,81.1052,4800.0
2013-01-04 15:10:00,82.86,82.86,82.69,82.72,4200.0,81.0856,81.0856,80.9193,80.9486,4200.0
2013-01-04 15:15:00,82.74,82.75,82.59,82.65,4200.0,80.9682,80.978,80.8214,80.8801,4200.0
2013-01-04 15:20:00,82.62,82.73,82.57,82.64,7300.0,80.8508,80.9584,80.8018,80.8703,7300.0
2013-01-04 15:25:00,82.69,82.77,82.64,82.73,4400.0,80.9193,80.9976,80.8703,80.9584,4400.0
2013-01-04 15:30:00,82.73,82.74,82.62,82.62,5600.0,80.9584,80.9682,80.8508,80.8508,5600.0
2013-01-04 15:35:00,82.65,82.81,82.59,82.81,4000.0,80.8801,81.0367,80.8214,81.0367,4000.0
2013-01-04 15:40:00,82.81,82.98,82.81,82.94,9700.0,81.0367,81.2031,81.0367,81.1639,9700.0
2013-01-04 15:45:00,82.94,82.96,82.78,82.79,5900.0,81.1639,81.1835,81.0074,81.0171,5900.0
2013-01-04 15:50:00,82.85,82.94,82.72,82.89,11800.0,81.0759,81.1639,80.9486,81.115,11800.0
2013-01-04 15:55:00,82.92,82.92,82.66,82.8,10900.0,81.1444,81.1444,80.8899,81.0269,10900.0
2013-01-07 09:30:00,82.43,82.43,81.66,81.97,5700.0,80.6648,80.6648,79.9113,80.2147,5700.0
2013-01-07 09:35:00,81.9,81.9,81.51,81.84,8700.0,80.1462,80.1462,79.7645,80.0875,8700.0
2013-01-07 09:40:00,81.84,82.09,81.84,81.95,3000.0,80.0875,80.3321,80.0875,80.1951,3000.0
2013-01-07 09:45:00,81.98,82.17,81.69,81.93,11600.0,80.2245,80.4104,79.9407,80.1756,11600.0
2013-01-07 09:50:00,81.94,82.05,81.47,81.67,15800.0,80.1853,80.293,79.7254,79.9211,15800.0
2013-01-07 09:55:00,81.68,81.87,81.68,81.87,2400.0,79.9309,80.1168,79.9309,80.1168,2400.0
2013-01-07 10:00:00,81.85,82.05,81.85,81.98,1700.0,80.0973,80.293,80.0973,80.2245,1700.0
2013-01-07 10:05:00,81.99,82.09,81.99,82.09,1200.0,80.2343,80.3321,80.2343,80.3321,1200.0
2013-01-07 10:10:00,82.17,82.4,82.17,82.31,7200.0,80.4104,80.6355,80.4104,80.5474,7200.0
2013-01-07 10:15:00,82.28,82.43,82.18,82.43,4300.0,80.5181,80.6648,80.4202,80.6648,4300.0
2013-01-07 10:20:00,82.29,82.43,82.22,82.24,7600.0,80.5278,80.6648,80.4593,80.4789,7600.0
2013-01-07 10:25:00,82.23,82.31,82.23,82.31,4900.0,80.4691,80.5474,80.4691,80.5474,4900.0
2013-01-07 10:30:00,82.36,82.36,82.21,82.27,5300.0,80.5963,80.5963,80.4496,80.5083,5300.0
2013-01-07 10:35:00,82.28,82.49,82.24,82.48,16800.0,80.5181,80.7236,80.4789,80.7138,16800.0
2013-01-07 10:40:00,82.48,82.67,82.48,82.5,4500.0,80.7138,80.8997,80.7138,80.7333,4500.0
2013-01-07 10:45:00,82.48,82.78,82.48,82.76,3400.0,80.7138,81.0074,80.7138,80.9878,3400.0
2013-01-07 10:50:00,82.78,82.78,82.54,82.54,3500.0,81.0074,81.0074,80.7725,80.7725,3500.0
2013-01-07 10:55:00,82.48,82.63,82.47,82.63,7400.0,80.7138,80.8606,80.704,80.8606,7400.0
2013-01-07 11:00:00,82.66,82.77,82.57,82.6,12000.0,80.8899,80.9976,80.8018,80.8312,12000.0
2013-01-07 11:05:00,82.5,82.64,82.5,82.6,700.0,80.7333,80.8703,80.7333,80.8312,700.0
2013-01-07 11:10:00,82.59,82.65,82.48,82.65,4500.0,80.8214,80.8801,80.7138,80.8801,4500.0
2013-01-07 11:15:00,82.64,82.64,82.54,82.59,2400.0,80.8703,80.8703,80.7725,80.8214,2400.0
2013-01-07 11:20:00,82.59,82.61,82.57,82.61,1500.0,80.8214,80.841,80.8018,80.841,1500.0
2013-01-07 11:25:00,82.56,82.6,82.56,82.59,500.0,80.7921,80.8312,80.7921,80.8214,500.0
2013-01-07 11:30:00,82.59,82.67,82.5,82.64,2800.0,80.8214,80.8997,80.7333,80.8703,2800.0
2013-01-07 11:35:00,82.65,82.66,82.55,82.62,1200.0,80.8801,80.8899,80.7823,80.8508,1200.0
2013-01-07 11:40:00,82.6,82.67,82.53,82.66,1800.0,80.8312,80.8997,80.7627,80.8899,1800.0
2013-01-07 11:45:00,82.67,82.67,82.51,82.51,2200.0,80.8997,80.8997,80.7431,80.7431,2200.0
2013-01-07 11:50:00,82.54,82.58,82.44,82.51,3300.0,80.7725,80.8116,80.6746,80.7431,3300.0
2013-01-07 11:55:00,82.51,82.53,82.42,82.51,3400.0,80.7431,80.7627,80.6551,80.7431,3400.0
2013-01-07 12:00:00,82.51,82.51,82.31,82.31,11400.0,80.7431,80.7431,80.5474,80.5474,11400.0
2013-01-07 12:05:00,82.34,82.34,82.15,82.3,3100.0,80.5768,80.5768,80.3908,80.5376,3100.0
2013-01-07 12:10:00,82.21,82.21,82.1,82.15,2500.0,80.4496,80.4496,80.3419,80.3908,2500.0
2013-01-07 12:15:00,82.18,82.39,82.18,82.27,6400.0,80.4202,80.6257,80.4202,80.5083,6400.0
2013-01-07 12:20:00,82.26,82.27,82.12,82.23,2700.0,80.4985,80.5083,80.3615,80.4691,2700.0
2013-01-07 12:25:00,82.19,82.2,82.02,82.02,3100.0,80.43,80.4398,80.2636,80.2636,3100.0
2013-01-07 12:30:00,81.98,82.11,81.98,82.11,500.0,80.2245,80.3517,80.2245,80.3517,500.0
2013-01-07 12:35:00,82.05,82.05,82.02,82.02,800.0,80.293,80.293,80.2636,80.2636,800.0
2013-01-07 12:40:00,82.01,82.01,81.9,81.92,3000.0,80.2538,80.2538,80.1462,80.1658,3000.0
2013-01-07 12:45:00,81.9,81.9,81.83,81.9,5300.0,80.1462,80.1462,80.0777,80.1462,5300.0
2013-01-07 12:50:00,81.87,81.87,81.74,81.74,5000.0,80.1168,80.1168,79.9896,79.9896,5000.0
2013-01-07 12:55:00,81.74,81.75,81.66,81.66,1800.0,79.9896,79.9994,79.9113,79.9113,1800.0
2013-01-07 13:00:00,81.68,81.69,81.57,81.63,4000.0,79.9309,79.9407,79.8233,79.882,4000.0
2013-01-07 13:05:00,81.6,81.71,81.58,81.62,600.0,79.8526,79.9603,79.833,79.8722,600.0
2013-01-07 13:10:00,81.69,81.88,81.62,81.88,2200.0,79.9407,80.1266,79.8722,80.1266,2200.0
2013-01-07 13:15:00,81.89,81.89,81.74,81.77,1800.0,80.1364,80.1364,79.9896,80.019,1800.0
2013-01-07 13:20:00,81.67,81.9,81.67,81.9,1800.0,79.9211,80.1462,79.9211,80.1462,1800.0
2013-01-07 13:25:00,81.87,82.06,81.87,82.0,3700.0,80.1168,80.3028,80.1168,80.2441,3700.0
2013-01-07 13:30:00,82.01,82.1,81.89,81.92,2500.0,80.2538,80.3419,80.1364,80.1658,2500.0
2013-01-07 13:35:00,82.04,82.06,81.95,82.06,1600.0,80.2832,80.3028,80.1951,80.3028,1600.0
2013-01-07 13:40:00,82.06,82.18,81.95,81.95,2400.0,80.3028,80.4202,80.1951,80.1951,2400.0
2013-01-07 13:45:00,81.94,81.94,81.87,81.87,500.0,80.1853,80.1853,80.1168,80.1168,500.0
2013-01-07 13:50:00,81.77,82.33,81.77,82.32,4900.0,80.019,80.567,80.019,80.5572,4900.0
2013-01-07 13:55:00,82.23,82.29,82.03,82.05,2800.0,80.4691,80.5278,80.2734,80.293,2800.0
2013-01-07 14:00:00,82.03,82.15,82.03,82.08,1700.0,80.2734,80.3908,80.2734,80.3223,1700.0
2013-01-07 14:05:00,82.02,82.17,82.02,82.17,1500.0,80.2636,80.4104,80.2636,80.4104,1500.0
2013-01-07 14:10:00,82.08,82.09,81.99,82.04,1300.0,80.3223,80.3321,80.2343,80.2832,1300.0
2013-01-07 14:15:00,82.0,82.22,82.0,82.21,3500.0,80.2441,80.4593,80.2441,80.4496,3500.0
2013-01-07 14:20:00,82.17,82.36,82.17,82.29,1900.0,80.4104,80.5963,80.4104,80.5278,1900.0
2013-01-07 14:25:00,82.34,82.55,82.34,82.54,2100.0,80.5768,80.7823,80.5768,80.7725,2100.0
2013-01-07 14:30:00,82.46,82.66,82.38,82.66,2900.0,80.6942,80.8899,80.6159,80.8899,2900.0
2013-01-07 14:35:00,82.65,82.72,82.62,82.7,4500.0,80.8801,80.9486,80.8508,80.9291,4500.0
2013-01-07 14:40:00,82.7,82.88,82.7,82.88,3600.0,80.9291,81.1052,80.9291,81.1052,3600.0
2013-01-07 14:45:00,82.81,82.88,82.76,82.88,1000.0,81.0367,81.1052,80.9878,81.1052,1000.0
2013-01-07 14:50:00,82.89,82.97,82.83,82.87,3200.0,81.115,81.1933,81.0563,81.0954,3200.0
2013-01-07 14:55:00,82.89,82.92,82.82,82.91,1600.0,81.115,81.1444,81.0465,81.1346,1600.0
2013-01-07 15:00:00,82.9,82.91,82.62,82.65,9000.0,81.1248,81.1346,80.8508,80.8801,9000.0
2013-01-07 15:05:00,82.64,82.65,82.55,82.55,4700.0,80.8703,80.8801,80.7823,80.7823,4700.0
2013-01-07 15:10:00,82.57,82.76,82.56,82.76,5600.0,80.8018,80.9878,80.7921,80.9878,5600.0
2013-01-07 15:15:00,82.71,82.86,82.71,82.84,2500.0,80.9389,81.0856,80.9389,81.0661,2500.0
2013-01-07 15:20:00,82.87,82.87,82.79,82.85,1500.0,81.0954,81.0954,81.0171,81.0759,1500.0
2013-01-07 15:25:00,82.87,82.95,82.79,82.86,1700.0,81.0954,81.1737,81.0171,81.0856,1700.0
2013-01-07 15:30:00,82.86,82.91,82.84,82.88,2600.0,81.0856,81.1346,81.0661,81.1052,2600.0
2013-01-07 15:35:00,82.87,82.9,82.86,82.9,3400.0,81.0954,81.1248,81.0856,81.1248,3400.0
2013-01-07 15:40:00,82.91,82.91,82.78,82.88,3700.0,81.1346,81.1346,81.0074,81.1052,3700.0
2013-01-07 15:45:00,82.91,82.91,82.78,82.83,3700.0,81.1346,81.1346,81.0074,81.0563,3700.0
2013-01-07 15:50:00,82.8,82.88,82.71,82.71,8600.0,81.0269,81.1052,80.9389,80.9389,8600.0
2013-01-07 15:55:00,82.74,82.77,82.55,82.6,12300.0,80.9682,80.9976,80.7823,80.8312,12300.0
2013-01-08 09:30:00,82.62,83.0,82.62,83.0,4100.0,80.8508,81.2226,80.8508,81.2226,4100.0
2013-01-08 09:35:00,83.07,83.7,83.0,83.67,16600.0,81.2911,81.9077,81.2226,81.8783,16600.0
2013-01-08 09:40:00,83.62,84.12,83.49,83.96,11700.0,81.8294,82.3187,81.7021,82.1621,11700.0
2013-01-08 09:45:00,83.96,84.0,83.59,83.73,7900.0,82.1621,82.2012,81.8,81.937,7900.0
2013-01-08 09:50:00,83.7,83.88,83.68,83.84,15100.0,81.9077,82.0838,81.8881,82.0447,15100.0
2013-01-08 09:55:00,83.84,83.84,83.52,83.73,12000.0,82.0447,82.0447,81.7315,81.937,12000.0
2013-01-08 10:00:00,83.62,83.7,83.56,83.63,8000.0,81.8294,81.9077,81.7706,81.8392,8000.0
2013-01-08 10:05:00,83.59,83.71,83.48,83.71,13300.0,81.8,81.9174,81.6924,81.9174,13300.0
2013-01-08 10:10:00,83.7,83.74,83.5,83.67,8000.0,81.9077,81.9468,81.7119,81.8783,8000.0
2013-01-08 10:15:00,83.6,83.69,83.51,83.69,3500.0,81.8098,81.8979,81.7217,81.8979,3500.0
2013-01-08 10:20:00,83.63,83.65,83.48,83.61,2900.0,81.8392,81.8587,81.6924,81.8196,2900.0
2013-01-08 10:25:00,83.47,83.62,83.47,83.57,11800.0,81.6826,81.8294,81.6826,81.7804,11800.0
2013-01-08 10:30:00,83.52,83.62,83.35,83.57,6500.0,81.7315,81.8294,81.5651,81.7804,6500.0
2013-01-08 10:35:00,83.57,83.57,83.23,83.3,4600.0,81.7804,81.7804,81.4477,81.5162,4600.0
2013-01-08 10:40:00,83.26,83.34,83.26,83.32,2000.0,81.4771,81.5554,81.4771,81.5358,2000.0
2013-01-08 10:45:00,83.24,83.28,83.22,83.23,2100.0,81.4575,81.4966,81.4379,81.4477,2100.0
2013-01-08 10:50:00,83.23,83.23,83.12,83.19,1100.0,81.4477,81.4477,81.3401,81.4086,1100.0
2013-01-08 10:55:00,83.14,83.18,83.03,83.03,1500.0,81.3596,81.3988,81.252,81.252,1500.0
2013-01-08 11:00:00,83.04,83.04,82.81,82.86,4900.0,81.2618,81.2618,81.0367,81.0856,4900.0
2013-01-08 11:05:00,82.84,82.84,82.35,82.35,3200.0,81.0661,81.0661,80.5866,80.5866,3200.0
2013-01-08 11:10:00,82.28,82.3,82.21,82.21,1000.0,80.5181,80.5376,80.4496,80.4496,1000.0
2013-01-08 11:15:00,82.24,82.24,81.98,81.98,1000.0,80.4789,80.4789,80.2245,80.2245,1000.0
2013-01-08 11:20:00,82.05,82.06,81.88,82.05,3000.0,80.293,80.3028,80.1266,80.293,3000.0
2013-01-08 11:25:00,82.06,82.08,82.03,82.04,1800.0,80.3028,80.3223,80.2734,80.2832,1800.0
2013-01-08 11:30:00,82.08,82.46,82.06,82.46,3000.0,80.3223,80.6942,80.3028,80.6942,3000.0
2013-01-08 11:35:00,82.53,82.55,82.39,82.55,6600.0,80.7627,80.7823,80.6257,80.7823,6600.0
2013-01-08 11:40:00,82.56,82.57,82.43,82.47,3800.0,80.7921,80.8018,80.6648,80.704,3800.0
2013-01-08 11:45:00,82.5,82.56,82.49,82.56,4500.0,80.7333,80.7921,80.7236,80.7921,4500.0
2013-01-08 11:50:00,82.55,82.55,82.5,82.5,700.0,80.7823,80.7823,80.7333,80.7333,700.0
2013-01-08 11:55:00,82.55,82.58,82.52,82.55,2300.0,80.7823,80.8116,80.7529,80.7823,2300.0
2013-01-08 12:00:00,82.55,82.6,82.52,82.6,1000.0,80.7823,80.8312,80.7529,80.8312,1000.0
2013-01-08 12:05:00,82.58,82.6,82.37,82.49,6300.0,80.8116,80.8312,80.6061,80.7236,6300.0
2013-01-08 12:10:00,82.53,82.6,82.47,82.56,12400.0,80.7627,80.8312,80.704,80.7921,12400.0
2013-01-08 12:15:00,82.57,82.92,82.57,82.85,9600.0,80.8018,81.1444,80.8018,81.0759,9600.0
2013-01-08 12:20:00,82.84,83.07,82.84,83.07,2600.0,81.0661,81.2911,81.0661,81.2911,2600.0
2013-01-08 12:25:00,83.05,83.1,82.94,83.0,4700.0,81.2716,81.3205,81.1639,81.2226,4700.0
2013-01-08 12:30:00,83.05,83.05,82.96,83.03,2400.0,81.2716,81.2716,81.1835,81.252,2400.0
2013-01-08 12:35:00,83.04,83.04,82.87,82.99,3900.0,81.2618,81.2618,81.0954,81.2129,3900.0
2013-01-08 12:40:00,83.01,83.08,83.0,83.06,1500.0,81.2324,81.3009,81.2226,81.2814,1500.0
2013-01-08 12:45:00,83.03,83.14,82.99,83.03,3600.0,81.252,81.3596,81.2129,81.252,3600.0
2013-01-08 12:50:00,83.09,83.16,83.0,83.05,10800.0,81.3107,81.3792,81.2226,81.2716,10800.0
2013-01-08 12:55:00,83.07,83.07,83.0,83.03,1300.0,81.2911,81.2911,81.2226,81.252,1300.0
2013-01-08 13:00:00,83.02,83.31,83.0,83.27,5300.0,81.2422,81.526,81.2226,81.4869,5300.0
2013-01-08 13:05:00,83.24,83.33,83.14,83.25,6000.0,81.4575,81.5456,81.3596,81.4673,6000.0
2013-01-08 13:10:00,83.24,83.3,83.14,83.3,1400.0,81.4575,81.5162,81.3596,81.5162,1400.0
2013-01-08 13:15:00,83.29,83.41,83.29,83.39,1100.0,81.5064,81.6239,81.5064,81.6043,1100.0
2013-01-08 13:20:00,83.39,83.43,83.36,83.42,5300.0,81.6043,81.6434,81.5749,81.6336,5300.0
2013-01-08 13:25:00,83.44,83.57,83.44,83.57,1900.0,81.6532,81.7804,81.6532,81.7804,1900.0
2013-01-08 13:30:00,83.61,83.61,83.54,83.57,1700.0,81.8196,81.8196,81.7511,81.7804,1700.0
2013-01-08 13:35:00,83.47,83.49,83.45,83.45,1300.0,81.6826,81.7021,81.663,81.663,1300.0
2013-01-08 13:40:00,83.46,83.46,83.13,83.28,4500.0,81.6728,81.6728,81.3499,81.4966,4500.0
2013-01-08 13:45:00,83.16,83.42,83.13,83.41,13900.0,81.3792,81.6336,81.3499,81.6239,13900.0
2013-01-08 13:50:00,83.41,83.43,83.31,83.41,4300.0,81.6239,81.6434,81.526,81.6239,4300.0
2013-01-08 13:55:00,83.39,83.46,83.39,83.41,2600.0,81.6043,81.6728,81.6043,81.6239,2600.0
2013-01-08 14:00:00,83.4,83.44,83.35,83.41,2600.0,81.6141,81.6532,81.5651,81.6239,2600.0
2013-01-08 14:05:00,83.4,83.41,83.26,83.27,1800.0,81.6141,81.6239,81.4771,81.4869,1800.0
2013-01-08 14:10:00,83.28,83.28,83.19,83.22,1300.0,81.4966,81.4966,81.4086,81.4379,1300.0
2013-01-08 14:15:00,83.21,83.26,83.21,83.26,800.0,81.4281,81.4771,81.4281,81.4771,800.0
2013-01-08 14:20:00,83.19,83.19,82.98,82.98,3200.0,81.4086,81.4086,81.2031,81.2031,3200.0
2013-01-08 14:25:00,82.96,83.12,82.96,83.05,2400.0,81.1835,81.3401,81.1835,81.2716,2400.0
2013-01-08 14:30:00,83.05,83.19,82.96,83.14,3700.0,81.2716,81.4086,81.1835,81.3596,3700.0
2013-01-08 14:35:00,83.14,83.15,83.1,83.14,1900.0,81.3596,81.3694,81.3205,81.3596,1900.0
2013-01-08 14:40:00,83.15,83.26,83.03,83.07,2800.0,81.3694,81.4771,81.252,81.2911,2800.0
2013-01-08 14:45:00,83.01,83.28,83.01,83.22,3400.0,81.2324,81.4966,81.2324,81.4379,3400.0
2013-01-08 14:50:00,83.27,83.27,83.16,83.22,3400.0,81.4869,81.4869,81.3792,81.4379,3400.0
2013-01-08 14:55:00,83.24,83.27,83.13,83.21,5200.0,81.4575,81.4869,81.3499,81.4281,5200.0
2013-01-08 15:00:00,83.21,83.3,83.15,83.29,2800.0,81.4281,81.5162,81.3694,81.5064,2800.0
2013-01-08 15:05:00,83.28,83.33,83.17,83.33,2300.0,81.4966,81.5456,81.389,81.5456,2300.0
2013-01-08 15:10:00,83.31,83.39,83.27,83.39,3000.0,81.526,81.6043,81.4869,81.6043,3000.0
2013-01-08 15:15:00,83.34,83.35,83.17,83.35,4000.0,81.5554,81.5651,81.389,81.5651,4000.0
2013-01-08 15:20:00,83.33,83.5,83.33,83.36,3500.0,81.5456,81.7119,81.5456,81.5749,3500.0
2013-01-08 15:25:00,83.35,83.46,83.29,83.29,2400.0,81.5651,81.6728,81.5064,81.5064,2400.0
2013-01-08 15:30:00,83.35,83.35,83.15,83.17,5800.0,81.5651,81.5651,81.3694,81.389,5800.0
2013-01-08 15:35:00,83.17,83.27,83.08,83.19,8100.0,81.389,81.4869,81.3009,81.4086,8100.0
2013-01-08 15:40:00,83.19,83.3,83.12,83.28,5600.0,81.4086,81.5162,81.3401,81.4966,5600.0
2013-01-08 15:45:00,83.25,83.34,83.21,83.27,12800.0,81.4673,81.5554,81.4281,81.4869,12800.0
2013-01-08 15:50:00,83.31,83.53,83.3,83.37,15700.0,81.526,81.7413,81.5162,81.5847,15700.0
2013-01-08 15:55:00,83.35,83.58,83.35,83.36,18200.0,81.5651,81.7902,81.5651,81.5749,18200.0
2013-01-09 09:30:00,83.13,83.91,82.98,83.91,14300.0,81.3499,82.1132,81.2031,82.1132,14300.0
2013-01-09 09:35:00,84.17,84.56,83.69,84.48,21300.0,82.3676,82.7492,81.8979,82.6709,21300.0
2013-01-09 09:40:00,84.65,84.68,84.34,84.48,8800.0,82.8373,82.8667,82.5339,82.6709,8800.0
2013-01-09 09:45:00,84.5,84.73,84.43,84.43,19300.0,82.6905,82.9156,82.622,82.622,19300.0
2013-01-09 09:50:00,84.42,84.8,84.32,84.76,7800.0,82.6122,82.9841,82.5144,82.945,7800.0
2013-01-09 09:55:00,84.62,84.94,84.62,84.9,7200.0,82.808,83.1211,82.808,83.082,7200.0
2013-01-09 10:00:00,84.86,85.45,84.86,85.45,19000.0,83.0428,83.6202,83.0428,83.6202,19000.0
2013-01-09 10:05:00,85.5,85.71,85.34,85.66,17200.0,83.6691,83.8746,83.5125,83.8257,17200.0
2013-01-09 10:10:00,85.74,85.91,85.6,85.76,13700.0,83.904,84.0703,83.767,83.9235,13700.0
2013-01-09 10:15:00,85.83,86.38,85.77,86.35,10100.0,83.992,84.5303,83.9333,84.5009,10100.0
2013-01-09 10:20:00,86.35,87.19,86.02,87.16,41500.0,84.5009,85.3229,84.178,85.2936,41500.0
2013-01-09 10:25:00,87.17,87.17,86.53,86.66,48300.0,85.3033,85.3033,84.677,84.8043,48300.0
2013-01-09 10:30:00,86.68,86.86,86.1,86.21,20200.0,84.8238,85.0,84.2563,84.3639,20200.0
2013-01-09 10:35:00,86.25,86.26,85.82,86.01,29100.0,84.403,84.4128,83.9823,84.1682,29100.0
2013-01-09 10:40:00,86.0,86.03,85.77,86.0,18500.0,84.1584,84.1878,83.9333,84.1584,18500.0
2013-01-09 10:45:00,86.0,86.02,85.65,85.9,10700.0,84.1584,84.178,83.8159,84.0605,10700.0
2013-01-09 10:50:00,85.88,86.32,85.83,86.3,8100.0,84.041,84.4715,83.992,84.452,8100.0
2013-01-09 10:55:00,86.24,86.62,86.1,86.58,4400.0,84.3933,84.7651,84.2563,84.726,4400.0
2013-01-09 11:00:00,86.55,86.55,86.2,86.4,10300.0,84.6966,84.6966,84.3541,84.5498,10300.0
2013-01-09 11:05:00,86.39,86.44,86.06,86.39,12300.0,84.54,84.589,84.2171,84.54,12300.0
2013-01-09 11:10:00,86.37,86.42,86.27,86.33,16400.0,84.5205,84.5694,84.4226,84.4813,16400.0
2013-01-09 11:15:00,86.26,86.5,86.24,86.38,9500.0,84.4128,84.6477,84.3933,84.5303,9500.0
2013-01-09 11:20:00,86.38,86.48,86.3,86.33,7300.0,84.5303,84.6281,84.452,84.4813,7300.0
2013-01-09 11:25:00,86.34,86.35,86.18,86.35,19100.0,84.4911,84.5009,84.3345,84.5009,19100.0
2013-01-09 11:30:00,86.28,86.32,86.04,86.24,32200.0,84.4324,84.4715,84.1975,84.3933,32200.0
2013-01-09 11:35:00,86.2,86.34,86.13,86.21,14500.0,84.3541,84.4911,84.2856,84.3639,14500.0
2013-01-09 11:40:00,86.21,86.21,85.88,85.88,37100.0,84.3639,84.3639,84.041,84.041,37100.0
2013-01-09 11:45:00,85.88,86.12,85.87,86.07,10200.0,84.041,84.2758,84.0312,84.2269,10200.0
2013-01-09 11:50:00,86.07,86.1,85.9,85.98,5800.0,84.2269,84.2563,84.0605,84.1388,5800.0
2013-01-09 11:55:00,86.0,86.54,85.92,85.95,15300.0,84.1584,84.6868,84.0801,84.1095,15300.0
2013-01-09 12:00:00,85.87,86.21,85.87,86.12,8800.0,84.0312,84.3639,84.0312,84.2758,8800.0
2013-01-09 12:05:00,85.95,86.07,85.88,85.9,4600.0,84.1095,84.2269,84.041,84.0605,4600.0
2013-01-09 12:10:00,85.91,85.95,85.68,85.93,7700.0,84.0703,84.1095,83.8453,84.0899,7700.0
2013-01-09 12:15:00,85.87,86.16,85.81,86.0,18000.0,84.0312,84.315,83.9725,84.1584,18000.0
2013-01-09 12:20:00,85.94,86.02,85.87,85.87,8600.0,84.0997,84.178,84.0312,84.0312,8600.0
2013-01-09 12:25:00,85.87,85.96,85.87,85.88,1500.0,84.0312,84.1193,84.0312,84.041,1500.0
2013-01-09 12:30:00,85.88,86.0,85.88,85.98,6800.0,84.041,84.1584,84.041,84.1388,6800.0
2013-01-09 12:35:00,85.99,86.07,85.86,85.88,7400.0,84.1486,84.2269,84.0214,84.041,7400.0
2013-01-09 12:40:00,85.9,85.95,85.85,85.94,4600.0,84.0605,84.1095,84.0116,84.0997,4600.0
2013-01-09 12:45:00,85.95,86.08,85.95,85.95,8000.0,84.1095,84.2367,84.1095,84.1095,8000.0
2013-01-09 12:50:00,85.96,86.0,85.88,85.98,2700.0,84.1193,84.1584,84.041,84.1388,2700.0
2013-01-09 12:55:00,85.95,86.07,85.86,85.86,5300.0,84.1095,84.2269,84.0214,84.0214,5300.0
2013-01-09 13:00:00,85.88,86.07,85.86,85.93,9200.0,84.041,84.2269,84.0214,84.0899,9200.0
2013-01-09 13:05:00,85.9,86.0,85.88,85.95,8700.0,84.0605,84.1584,84.041,84.1095,8700.0
2013-01-09 13:10:00,85.98,86.03,85.86,85.96,7500.0,84.1388,84.1878,84.0214,84.1193,7500.0
2013-01-09 13:15:00,85.97,85.98,85.89,85.95,9300.0,84.129,84.1388,84.0508,84.1095,9300.0
2013-01-09 13:20:00,85.95,86.14,85.93,86.11,11900.0,84.1095,84.2954,84.0899,84.266,11900.0
2013-01-09 13:25:00,86.08,86.29,86.08,86.18,5800.0,84.2367,84.4422,84.2367,84.3345,5800.0
2013-01-09 13:30:00,86.22,86.23,86.14,86.2,6000.0,84.3737,84.3835,84.2954,84.3541,6000.0
2013-01-09 13:35:00,86.2,86.22,86.09,86.19,13300.0,84.3541,84.3737,84.2465,84.3443,13300.0
2013-01-09 13:40:00,86.2,86.24,86.16,86.23,17700.0,84.3541,84.3933,84.315,84.3835,17700.0
2013-01-09 13:45:00,86.24,86.24,86.07,86.16,9800.0,84.3933,84.3933,84.2269,84.315,9800.0
2013-01-09 13:50:00,86.14,86.2,86.07,86.18,12400.0,84.2954,84.3541,84.2269,84.3345,12400.0
2013-01-09 13:55:00,86.16,86.27,86.15,86.23,8500.0,84.315,84.4226,84.3052,84.3835,8500.0
2013-01-09 14:00:00,86.23,86.27,86.13,86.13,22800.0,84.3835,84.4226,84.2856,84.2856,22800.0
2013-01-09 14:05:00,86.17,86.17,86.0,86.1,25600.0,84.3248,84.3248,84.1584,84.2563,25600.0
2013-01-09 14:10:00,86.1,86.19,86.09,86.19,5100.0,84.2563,84.3443,84.2465,84.3443,5100.0
2013-01-09 14:15:00,86.21,86.25,86.1,86.1,5400.0,84.3639,84.403,84.2563,84.2563,5400.0
2013-01-09 14:20:00,86.18,86.23,86.09,86.23,15000.0,84.3345,84.3835,84.2465,84.3835,15000.0
2013-01-09 14:25:00,86.26,86.36,86.23,86.33,3400.0,84.4128,84.5107,84.3835,84.4813,3400.0
2013-01-09 14:30:00,86.31,86.47,86.31,86.47,4500.0,84.4618,84.6183,84.4618,84.6183,4500.0
2013-01-09 14:35:00,86.51,86.63,86.42,86.58,8500.0,84.6575,84.7749,84.5694,84.726,8500.0
2013-01-09 14:40:00,86.54,86.61,86.41,86.45,12300.0,84.6868,84.7553,84.5596,84.5988,12300.0
2013-01-09 14:45:00,86.42,86.52,86.4,86.44,5400.0,84.5694,84.6673,84.5498,84.589,5400.0
2013-01-09 14:50:00,86.45,86.48,86.33,86.48,8000.0,84.5988,84.6281,84.4813,84.6281,8000.0
2013-01-09 14:55:00,86.48,86.49,86.35,86.4,11300.0,84.6281,84.6379,84.5009,84.5498,11300.0
2013-01-09 15:00:00,86.38,86.38,86.23,86.31,15800.0,84.5303,84.5303,84.3835,84.4618,15800.0
2013-01-09 15:05:00,86.31,86.36,86.23,86.31,22400.0,84.4618,84.5107,84.3835,84.4618,22400.0
2013-01-09 15:10:00,86.31,86.52,86.29,86.42,9400.0,84.4618,84.6673,84.4422,84.5694,9400.0
2013-01-09 15:15:00,86.4,86.52,86.39,86.49,10100.0,84.5498,84.6673,84.54,84.6379,10100.0
2013-01-09 15:20:00,86.5,86.54,86.39,86.5,13700.0,84.6477,84.6868,84.54,84.6477,13700.0
2013-01-09 15:25:00,86.46,86.58,86.37,86.58,14200.0,84.6085,84.726,84.5205,84.726,14200.0
2013-01-09 15:30:00,86.52,86.56,86.41,86.5,15100.0,84.6673,84.7064,84.5596,84.6477,15100.0
2013-01-09 15:35:00,86.48,86.5,86.41,86.43,10700.0,84.6281,84.6477,84.5596,84.5792,10700.0
2013-01-09 15:40:00,86.48,86.49,86.43,86.45,19600.0,84.6281,84.6379,84.5792,84.5988,19600.0
2013-01-09 15:45:00,86.45,86.5,86.44,86.47,13200.0,84.5988,84.6477,84.589,84.6183,13200.0
2013-01-09 15:50:00,86.5,86.5,86.43,86.46,23400.0,84.6477,84.6477,84.5792,84.6085,23400.0
2013-01-09 15:55:00,86.45,86.52,86.43,86.52,27200.0,84.5988,84.6673,84.5792,84.6673,27200.0
2013-01-10 09:30:00,86.83,86.83,86.61,86.64,3400.0,84.9706,84.9706,84.7553,84.7847,3400.0
2013-01-10 09:35:00,86.64,86.76,86.62,86.69,2300.0,84.7847,84.9021,84.7651,84.8336,2300.0
2013-01-10 09:40:00,86.65,86.78,86.52,86.59,5900.0,84.7945,84.9217,84.6673,84.7358,5900.0
2013-01-10 09:45:00,86.59,86.7,86.49,86.56,15500.0,84.7358,84.8434,84.6379,84.7064,15500.0
2013-01-10 09:50:00,86.57,86.68,86.41,86.45,6800.0,84.7162,84.8238,84.5596,84.5988,6800.0
2013-01-10 09:55:00,86.43,86.51,86.11,86.25,7000.0,84.5792,84.6575,84.266,84.403,7000.0
2013-01-10 10:00:00,86.18,86.4,86.1,86.4,5800.0,84.3345,84.5498,84.2563,84.5498,5800.0
2013-01-10 10:05:00,86.41,86.55,86.36,86.51,4100.0,84.5596,84.6966,84.5107,84.6575,4100.0
2013-01-10 10:10:00,86.41,86.61,86.33,86.37,3500.0,84.5596,84.7553,84.4813,84.5205,3500.0
2013-01-10 10:15:00,86.3,86.39,86.13,86.39,3600.0,84.452,84.54,84.2856,84.54,3600.0
2013-01-10 10:20:00,86.35,86.4,86.21,86.21,1200.0,84.5009,84.5498,84.3639,84.3639,1200.0
2013-01-10 10:25:00,86.16,86.26,86.0,86.0,17100.0,84.315,84.4128,84.1584,84.1584,17100.0
2013-01-10 10:30:00,86.0,86.03,85.52,86.0,10500.0,84.1584,84.1878,83.6887,84.1584,10500.0
2013-01-10 10:35:00,85.92,86.02,85.66,85.95,4200.0,84.0801,84.178,83.8257,84.1095,4200.0
2013-01-10 10:40:00,85.89,86.05,85.71,86.0,4700.0,84.0508,84.2073,83.8746,84.1584,4700.0
2013-01-10 10:45:00,86.05,86.38,85.98,86.16,10500.0,84.2073,84.5303,84.1388,84.315,10500.0
2013-01-10 10:50:00,86.09,86.21,86.02,86.16,11600.0,84.2465,84.3639,84.178,84.315,11600.0
2013-01-10 10:55:00,86.02,86.05,85.87,86.05,8400.0,84.178,84.2073,84.0312,84.2073,8400.0
2013-01-10 11:00:00,86.03,86.06,85.85,86.04,6300.0,84.1878,84.2171,84.0116,84.1975,6300.0
2013-01-10 11:05:00,86.0,86.03,85.85,85.99,14700.0,84.1584,84.1878,84.0116,84.1486,14700.0
2013-01-10 11:10:00,85.97,86.0,85.86,85.99,7900.0,84.129,84.1584,84.0214,84.1486,7900.0
2013-01-10 11:15:00,85.9,85.93,85.66,85.86,7900.0,84.0605,84.0899,83.8257,84.0214,7900.0
2013-01-10 11:20:00,85.89,86.04,85.74,85.86,8400.0,84.0508,84.1975,83.904,84.0214,8400.0
2013-01-10 11:25:00,85.95,85.99,85.79,85.81,2100.0,84.1095,84.1486,83.9529,83.9725,2100.0
2013-01-10 11:30:00,85.88,86.01,85.75,85.9,8500.0,84.041,84.1682,83.9138,84.0605,8500.0
2013-01-10 11:35:00,85.94,86.0,85.78,85.93,5500.0,84.0997,84.1584,83.9431,84.0899,5500.0
2013-01-10 11:40:00,85.89,86.05,85.89,86.0,5700.0,84.0508,84.2073,84.0508,84.1584,5700.0
2013-01-10 11:45:00,86.0,86.0,85.89,85.89,1800.0,84.1584,84.1584,84.0508,84.0508,1800.0
2013-01-10 11:50:00,85.85,85.95,85.74,85.95,3200.0,84.0116,84.1095,83.904,84.1095,3200.0
2013-01-10 11:55:00,85.94,86.02,85.85,85.87,4500.0,84.0997,84.178,84.0116,84.0312,4500.0
2013-01-10 12:00:00,85.77,85.86,85.77,85.86,300.0,83.9333,84.0214,83.9333,84.0214,300.0
2013-01-10 12:05:00,85.87,86.03,85.78,85.89,4700.0,84.0312,84.1878,83.9431,84.0508,4700.0
2013-01-10 12:10:00,85.87,86.02,85.87,86.02,2600.0,84.0312,84.178,84.0312,84.178,2600.0
2013-01-10 12:15:00,86.07,86.07,85.98,85.98,1700.0,84.2269,84.2269,84.1388,84.1388,1700.0
2013-01-10 12:20:00,86.01,86.06,85.92,85.92,3900.0,84.1682,84.2171,84.0801,84.0801,3900.0
2013-01-10 12:25:00,85.92,86.01,85.9,85.97,12800.0,84.0801,84.1682,84.0605,84.129,12800.0
2013-01-10 12:30:00,86.01,86.02,85.94,85.98,1400.0,84.1682,84.178,84.0997,84.1388,1400.0
2013-01-10 12:35:00,86.0,86.0,85.9,85.95,1600.0,84.1584,84.1584,84.0605,84.1095,1600.0
2013-01-10 12:40:00,85.98,86.0,85.9,85.98,4500.0,84.1388,84.1584,84.0605,84.1388,4500.0
2013-01-10 12:45:00,85.95,85.95,85.95,85.95,100.0,84.1095,84.1095,84.1095,84.1095,100.0
2013-01-10 12:50:00,85.92,86.01,85.92,85.99,2700.0,84.0801,84.1682,84.0801,84.1486,2700.0
2013-01-10 12:55:00,85.95,86.02,85.9,86.01,1900.0,84.1095,84.178,84.0605,84.1682,1900.0
2013-01-10 13:00:00,86.01,86.01,85.91,86.0,7600.0,84.1682,84.1682,84.0703,84.1584,7600.0
2013-01-10 13:05:00,86.01,86.01,85.97,86.0,1900.0,84.1682,84.1682,84.129,84.1584,1900.0
2013-01-10 13:10:00,86.0,86.01,85.94,85.95,2100.0,84.1584,84.1682,84.0997,84.1095,2100.0
2013-01-10 13:15:00,85.99,86.01,85.95,86.01,900.0,84.1486,84.1682,84.1095,84.1682,900.0
2013-01-10 13:20:00,86.01,86.1,85.99,86.05,9600.0,84.1682,84.2563,84.1486,84.2073,9600.0
2013-01-10 13:25:00,85.97,86.03,85.95,86.0,5600.0,84.129,84.1878,84.1095,84.1584,5600.0
2013-01-10 13:30:00,85.96,86.06,85.96,86.03,1700.0,84.1193,84.2171,84.1193,84.1878,1700.0
2013-01-10 13:35:00,86.04,86.04,85.96,86.02,1100.0,84.1975,84.1975,84.1193,84.178,1100.0
2013-01-10 13:40:00,86.02,86.04,85.98,86.04,800.0,84.178,84.1975,84.1388,84.1975,800.0
2013-01-10 13:45:00,86.05,86.08,85.99,86.04,2400.0,84.2073,84.2367,84.1486,84.1975,2400.0
2013-01-10 13:50:00,86.08,86.08,86.01,86.01,2100.0,84.2367,84.2367,84.1682,84.1682,2100.0
2013-01-10 13:55:00,86.06,86.07,86.01,86.05,2700.0,84.2171,84.2269,84.1682,84.2073,2700.0
2013-01-10 14:00:00,86.02,86.02,85.96,85.99,1200.0,84.178,84.178,84.1193,84.1486,1200.0
2013-01-10 14:05:00,86.0,86.08,86.0,86.05,4600.0,84.1584,84.2367,84.1584,84.2073,4600.0
2013-01-10 14:10:00,86.03,86.08,86.02,86.06,2400.0,84.1878,84.2367,84.178,84.2171,2400.0
2013-01-10 14:15:00,86.04,86.08,86.02,86.04,2500.0,84.1975,84.2367,84.178,84.1975,2500.0
2013-01-10 14:20:00,86.08,86.08,86.02,86.05,2700.0,84.2367,84.2367,84.178,84.2073,2700.0
2013-01-10 14:25:00,86.04,86.08,86.03,86.08,2800.0,84.1975,84.2367,84.1878,84.2367,2800.0
2013-01-10 14:30:00,86.08,86.08,86.01,86.01,4300.0,84.2367,84.2367,84.1682,84.1682,4300.0
2013-01-10 14:35:00,86.06,86.06,86.0,86.04,1400.0,84.2171,84.2171,84.1584,84.1975,1400.0
2013-01-10 14:40:00,86.06,86.13,86.05,86.13,8200.0,84.2171,84.2856,84.2073,84.2856,8200.0
2013-01-10 14:45:00,86.14,86.24,86.14,86.24,3100.0,84.2954,84.3933,84.2954,84.3933,3100.0
2013-01-10 14:50:00,86.24,86.43,86.21,86.41,3000.0,84.3933,84.5792,84.3639,84.5596,3000.0
2013-01-10 14:55:00,86.55,86.59,86.39,86.4,5100.0,84.6966,84.7358,84.54,84.5498,5100.0
2013-01-10 15:00:00,86.45,86.47,86.38,86.44,13800.0,84.5988,84.6183,84.5303,84.589,13800.0
2013-01-10 15:05:00,86.44,86.44,86.27,86.34,8700.0,84.589,84.589,84.4226,84.4911,8700.0
2013-01-10 15:10:00,86.31,86.35,85.94,86.1,14100.0,84.4618,84.5009,84.0997,84.2563,14100.0
2013-01-10 15:15:00,86.11,86.21,86.01,86.21,6300.0,84.266,84.3639,84.1682,84.3639,6300.0
2013-01-10 15:20:00,86.17,86.4,86.17,86.21,4400.0,84.3248,84.5498,84.3248,84.3639,4400.0
2013-01-10 15:25:00,86.22,86.43,86.22,86.25,4100.0,84.3737,84.5792,84.3737,84.403,4100.0
2013-01-10 15:30:00,86.23,86.32,86.17,86.19,5300.0,84.3835,84.4715,84.3248,84.3443,5300.0
2013-01-10 15:35:00,86.21,86.31,86.16,86.21,4600.0,84.3639,84.4618,84.315,84.3639,4600.0
2013-01-10 15:40:00,86.17,86.31,86.09,86.31,6700.0,84.3248,84.4618,84.2465,84.4618,6700.0
2013-01-10 15:45:00,86.31,86.31,86.17,86.22,10700.0,84.4618,84.4618,84.3248,84.3737,10700.0
2013-01-10 15:50:00,86.25,86.3,86.21,86.25,9900.0,84.403,84.452,84.3639,84.403,9900.0
2013-01-10 15:55:00,86.27,86.3,86.23,86.29,13000.0,84.4226,84.452,84.3835,84.4422,13000.0
2013-01-11 09:30:00,85.7,86.24,85.55,85.56,18700.0,83.8648,84.3933,83.718,83.7278,18700.0
2013-01-11 09:35:00,85.55,86.15,85.55,86.1,18000.0,83.718,84.3052,83.718,84.2563,18000.0
2013-01-11 09:40:00,86.13,86.98,86.09,86.84,5200.0,84.2856,85.1174,84.2465,84.9804,5200.0
2013-01-11 09:45:00,86.98,87.1,86.44,86.47,3100.0,85.1174,85.2348,84.589,84.6183,3100.0
2013-01-11 09:50:00,86.47,86.47,85.8,85.83,22200.0,84.6183,84.6183,83.9627,83.992,22200.0
2013-01-11 09:55:00,85.92,85.95,85.56,85.8,23400.0,84.0801,84.1095,83.7278,83.9627,23400.0
2013-01-11 10:00:00,85.91,86.46,85.91,86.1,5000.0,84.0703,84.6085,84.0703,84.2563,5000.0
2013-01-11 10:05:00,86.09,86.13,85.85,85.99,4300.0,84.2465,84.2856,84.0116,84.1486,4300.0
2013-01-11 10:10:00,86.05,86.16,85.61,85.83,36100.0,84.2073,84.315,83.7768,83.992,36100.0
2013-01-11 10:15:00,85.85,85.89,85.52,85.52,9400.0,84.0116,84.0508,83.6887,83.6887,9400.0
2013-01-11 10:20:00,85.59,85.61,85.41,85.51,8500.0,83.7572,83.7768,83.581,83.6789,8500.0
2013-01-11 10:25:00,85.51,85.91,85.44,85.67,13000.0,83.6789,84.0703,83.6104,83.8355,13000.0
2013-01-11 10:30:00,85.78,86.04,85.43,85.49,26400.0,83.9431,84.1975,83.6006,83.6593,26400.0
2013-01-11 10:35:00,85.6,85.7,85.28,85.49,15800.0,83.767,83.8648,83.4538,83.6593,15800.0
2013-01-11 10:40:00,85.48,85.63,85.33,85.53,6900.0,83.6495,83.7963,83.5027,83.6985,6900.0
2013-01-11 10:45:00,85.73,85.97,85.57,85.58,9900.0,83.8942,84.129,83.7376,83.7474,9900.0
2013-01-11 10:50:00,85.67,85.85,85.42,85.76,9200.0,83.8355,84.0116,83.5908,83.9235,9200.0
2013-01-11 10:55:00,85.53,85.85,85.4,85.64,21000.0,83.6985,84.0116,83.5712,83.8061,21000.0
2013-01-11 11:00:00,85.73,85.81,85.41,85.45,9600.0,83.8942,83.9725,83.581,83.6202,9600.0
2013-01-11 11:05:00,85.5,85.83,85.45,85.75,18100.0,83.6691,83.992,83.6202,83.9138,18100.0
2013-01-11 11:10:00,85.86,85.86,85.55,85.76,3700.0,84.0214,84.0214,83.718,83.9235,3700.0
2013-01-11 11:15:00,85.8,85.85,85.57,85.69,4500.0,83.9627,84.0116,83.7376,83.855,4500.0
2013-01-11 11:20:00,85.7,85.7,85.49,85.66,3200.0,83.8648,83.8648,83.6593,83.8257,3200.0
2013-01-11 11:25:00,85.56,85.66,85.45,85.57,7300.0,83.7278,83.8257,83.6202,83.7376,7300.0
2013-01-11 11:30:00,85.58,85.76,85.48,85.5,10300.0,83.7474,83.9235,83.6495,83.6691,10300.0
2013-01-11 11:35:00,85.53,85.6,85.22,85.25,14600.0,83.6985,83.767,83.3951,83.4245,14600.0
2013-01-11 11:40:00,85.45,85.58,85.25,85.43,15400.0,83.6202,83.7474,83.4245,83.6006,15400.0
2013-01-11 11:45:00,85.44,85.58,85.39,85.49,900.0,83.6104,83.7474,83.5615,83.6593,900.0
2013-01-11 11:50:00,85.58,85.58,85.32,85.47,10200.0,83.7474,83.7474,83.493,83.6397,10200.0
2013-01-11 11:55:00,85.43,85.59,85.4,85.52,1900.0,83.6006,83.7572,83.5712,83.6887,1900.0
2013-01-11 12:00:00,85.5,85.56,85.43,85.45,4100.0,83.6691,83.7278,83.6006,83.6202,4100.0
2013-01-11 12:05:00,85.53,85.74,85.45,85.74,5000.0,83.6985,83.904,83.6202,83.904,5000.0
2013-01-11 12:10:00,85.6,85.68,85.58,85.68,300.0,83.767,83.8453,83.7474,83.8453,300.0
2013-01-11 12:15:00,85.58,85.7,85.45,85.48,12500.0,83.7474,83.8648,83.6202,83.6495,12500.0
2013-01-11 12:20:00,85.58,85.6,85.53,85.53,3100.0,83.7474,83.767,83.6985,83.6985,3100.0
2013-01-11 12:25:00,85.57,85.58,85.54,85.54,400.0,83.7376,83.7474,83.7082,83.7082,400.0
2013-01-11 12:30:00,85.6,85.6,85.46,85.48,2300.0,83.767,83.767,83.63,83.6495,2300.0
2013-01-11 12:35:00,85.52,85.53,85.29,85.39,2900.0,83.6887,83.6985,83.4636,83.5615,2900.0
2013-01-11 12:40:00,85.45,85.45,85.39,85.39,500.0,83.6202,83.6202,83.5615,83.5615,500.0
2013-01-11 12:45:00,85.49,85.52,85.4,85.4,7900.0,83.6593,83.6887,83.5712,83.5712,7900.0
2013-01-11 12:50:00,85.4,85.43,85.4,85.4,500.0,83.5712,83.6006,83.5712,83.5712,500.0
2013-01-11 12:55:00,85.39,85.46,85.33,85.41,5000.0,83.5615,83.63,83.5027,83.581,5000.0
2013-01-11 13:00:00,85.47,85.53,85.42,85.48,4200.0,83.6397,83.6985,83.5908,83.6495,4200.0
2013-01-11 13:05:00,85.47,85.57,85.42,85.42,1900.0,83.6397,83.7376,83.5908,83.5908,1900.0
2013-01-11 13:10:00,85.37,85.44,85.28,85.38,6700.0,83.5419,83.6104,83.4538,83.5517,6700.0
2013-01-11 13:15:00,85.33,85.54,85.32,85.32,9100.0,83.5027,83.7082,83.493,83.493,9100.0
2013-01-11 13:20:00,85.36,85.53,85.36,85.43,1900.0,83.5321,83.6985,83.5321,83.6006,1900.0
2013-01-11 13:25:00,85.36,85.5,85.36,85.36,1200.0,83.5321,83.6691,83.5321,83.5321,1200.0
2013-01-11 13:30:00,85.38,85.55,85.23,85.49,35700.0,83.5517,83.718,83.4049,83.6593,35700.0
2013-01-11 13:35:00,85.48,85.59,85.42,85.58,1600.0,83.6495,83.7572,83.5908,83.7474,1600.0
2013-01-11 13:40:00,85.53,85.59,85.46,85.51,21400.0,83.6985,83.7572,83.63,83.6789,21400.0
2013-01-11 13:45:00,85.62,85.62,85.41,85.51,7000.0,83.7865,83.7865,83.581,83.6789,7000.0
2013-01-11 13:50:00,85.51,85.76,85.51,85.74,2500.0,83.6789,83.9235,83.6789,83.904,2500.0
2013-01-11 13:55:00,85.76,85.77,85.62,85.62,500.0,83.9235,83.9333,83.7865,83.7865,500.0
2013-01-11 14:00:00,85.7,85.7,85.7,85.7,200.0,83.8648,83.8648,83.8648,83.8648,200.0
2013-01-11 14:05:00,85.71,85.8,85.58,85.77,2300.0,83.8746,83.9627,83.7474,83.9333,2300.0
2013-01-11 14:10:00,85.63,85.81,85.6,85.71,8000.0,83.7963,83.9725,83.767,83.8746,8000.0
2013-01-11 14:15:00,85.71,85.83,85.67,85.67,5400.0,83.8746,83.992,83.8355,83.8355,5400.0
2013-01-11 14:20:00,85.69,85.7,85.69,85.69,3900.0,83.855,83.8648,83.855,83.855,3900.0
2013-01-11 14:25:00,85.7,85.88,85.7,85.83,6300.0,83.8648,84.041,83.8648,83.992,6300.0
2013-01-11 14:30:00,85.8,86.17,85.8,86.16,9900.0,83.9627,84.3248,83.9627,84.315,9900.0
2013-01-11 14:35:00,86.12,86.28,86.12,86.28,2200.0,84.2758,84.4324,84.2758,84.4324,2200.0
2013-01-11 14:40:00,86.29,86.41,86.27,86.35,1400.0,84.4422,84.5596,84.4226,84.5009,1400.0
2013-01-11 14:45:00,86.38,86.45,86.38,86.4,1300.0,84.5303,84.5988,84.5303,84.5498,1300.0
2013-01-11 14:50:00,86.4,86.43,86.38,86.43,600.0,84.5498,84.5792,84.5303,84.5792,600.0
2013-01-11 14:55:00,86.48,86.59,86.44,86.57,2100.0,84.6281,84.7358,84.589,84.7162,2100.0
2013-01-11 15:00:00,86.49,86.51,86.15,86.15,5300.0,84.6379,84.6575,84.3052,84.3052,5300.0
2013-01-11 15:05:00,86.25,86.25,86.11,86.19,2800.0,84.403,84.403,84.266,84.3443,2800.0
2013-01-11 15:10:00,86.21,86.48,86.21,86.46,4400.0,84.3639,84.6281,84.3639,84.6085,4400.0
2013-01-11 15:15:00,86.45,86.48,86.34,86.48,3500.0,84.5988,84.6281,84.4911,84.6281,3500.0
2013-01-11 15:20:00,86.48,86.62,86.46,86.62,5100.0,84.6281,84.7651,84.6085,84.7651,5100.0
2013-01-11 15:25:00,86.6,86.62,86.54,86.54,4300.0,84.7456,84.7651,84.6868,84.6868,4300.0
2013-01-11 15:30:00,86.57,86.57,86.4,86.4,2600.0,84.7162,84.7162,84.5498,84.5498,2600.0
2013-01-11 15:35:00,86.38,86.62,86.38,86.49,2900.0,84.5303,84.7651,84.5303,84.6379,2900.0
2013-01-11 15:40:00,86.48,86.5,86.4,86.47,2100.0,84.6281,84.6477,84.5498,84.6183,2100.0
2013-01-11 15:45:00,86.5,86.63,86.47,86.49,2700.0,84.6477,84.7749,84.6183,84.6379,2700.0
2013-01-11 15:50:00,86.46,86.57,86.38,86.55,5800.0,84.6085,84.7162,84.5303,84.6966,5800.0
2013-01-11 15:55:00,86.51,86.58,86.46,86.56,8900.0,84.6575,84.726,84.6085,84.7064,8900.0
2013-01-14 09:30:00,87.27,87.27,85.72,86.95,19500.0,85.4012,85.4012,83.8844,85.0881,19500.0
2013-01-14 09:35:00,87.0,87.13,86.94,86.94,1800.0,85.137,85.2642,85.0783,85.0783,1800.0
2013-01-14 09:40:00,87.23,87.75,87.23,87.42,8800.0,85.3621,85.8709,85.3621,85.548,8800.0
2013-01-14 09:45:00,87.48,87.65,87.41,87.56,2100.0,85.6067,85.7731,85.5382,85.685,2100.0
2013-01-14 09:50:00,87.66,87.75,87.24,87.24,4300.0,85.7829,85.8709,85.3718,85.3718,4300.0
2013-01-14 09:55:00,87.09,87.7,87.09,87.31,4800.0,85.2251,85.822,85.2251,85.4403,4800.0
2013-01-14 10:00:00,87.37,87.5,87.26,87.49,5500.0,85.4991,85.6263,85.3914,85.6165,5500.0
2013-01-14 10:05:00,87.44,87.49,87.25,87.43,4500.0,85.5676,85.6165,85.3816,85.5578,4500.0
2013-01-14 10:10:00,87.39,87.48,87.32,87.46,3000.0,85.5186,85.6067,85.4501,85.5871,3000.0
2013-01-14 10:15:00,87.42,87.51,87.33,87.47,3300.0,85.548,85.6361,85.4599,85.5969,3300.0
2013-01-14 10:20:00,87.43,87.45,87.05,87.29,4700.0,85.5578,85.5773,85.1859,85.4208,4700.0
2013-01-14 10:25:00,87.29,87.36,87.08,87.35,6800.0,85.4208,85.4893,85.2153,85.4795,6800.0
2013-01-14 10:30:00,87.3,87.57,87.3,87.53,11900.0,85.4306,85.6948,85.4306,85.6556,11900.0
2013-01-14 10:35:00,87.45,87.5,87.33,87.48,3700.0,85.5773,85.6263,85.4599,85.6067,3700.0
2013-01-14 10:40:00,87.5,87.73,87.5,87.7,14100.0,85.6263,85.8514,85.6263,85.822,14100.0
2013-01-14 10:45:00,87.73,87.76,87.53,87.75,3300.0,85.8514,85.8807,85.6556,85.8709,3300.0
2013-01-14 10:50:00,87.76,87.76,87.49,87.55,4300.0,85.8807,85.8807,85.6165,85.6752,4300.0
2013-01-14 10:55:00,87.54,87.67,87.29,87.38,7900.0,85.6654,85.7926,85.4208,85.5088,7900.0
2013-01-14 11:00:00,87.31,87.58,87.22,87.22,6200.0,85.4403,85.7046,85.3523,85.3523,6200.0
2013-01-14 11:05:00,87.37,87.41,87.27,87.28,1600.0,85.4991,85.5382,85.4012,85.411,1600.0
2013-01-14 11:10:00,87.19,87.58,87.18,87.54,4100.0,85.3229,85.7046,85.3131,85.6654,4100.0
2013-01-14 11:15:00,87.52,87.52,87.33,87.5,3900.0,85.6458,85.6458,85.4599,85.6263,3900.0
2013-01-14 11:20:00,87.49,87.59,87.36,87.43,8300.0,85.6165,85.7144,85.4893,85.5578,8300.0
2013-01-14 11:25:00,87.5,87.6,87.41,87.48,3100.0,85.6263,85.7241,85.5382,85.6067,3100.0
2013-01-14 11:30:00,87.48,87.58,87.48,87.52,1700.0,85.6067,85.7046,85.6067,85.6458,1700.0
2013-01-14 11:35:00,87.45,87.54,87.45,87.48,800.0,85.5773,85.6654,85.5773,85.6067,800.0
2013-01-14 11:40:00,87.43,87.5,87.36,87.41,2700.0,85.5578,85.6263,85.4893,85.5382,2700.0
2013-01-14 11:45:00,87.43,87.51,87.25,87.35,4700.0,85.5578,85.6361,85.3816,85.4795,4700.0
2013-01-14 11:50:00,87.36,87.42,87.23,87.31,3400.0,85.4893,85.548,85.3621,85.4403,3400.0
2013-01-14 11:55:00,87.25,87.4,87.22,87.22,7200.0,85.3816,85.5284,85.3523,85.3523,7200.0
2013-01-14 12:00:00,87.23,87.32,87.1,87.12,4200.0,85.3621,85.4501,85.2348,85.2544,4200.0
2013-01-14 12:05:00,87.22,87.22,86.85,86.85,2800.0,85.3523,85.3523,84.9902,84.9902,2800.0
2013-01-14 12:10:00,86.98,87.04,86.73,86.73,1500.0,85.1174,85.1761,84.8728,84.8728,1500.0
2013-01-14 12:15:00,86.8,86.98,86.78,86.78,2000.0,84.9413,85.1174,84.9217,84.9217,2000.0
2013-01-14 12:20:00,86.78,86.85,86.72,86.85,1500.0,84.9217,84.9902,84.863,84.9902,1500.0
2013-01-14 12:25:00,86.83,86.83,86.57,86.57,3500.0,84.9706,84.9706,84.7162,84.7162,3500.0
2013-01-14 12:30:00,86.61,86.65,86.46,86.57,7700.0,84.7553,84.7945,84.6085,84.7162,7700.0
2013-01-14 12:35:00,86.56,86.62,86.44,86.52,2100.0,84.7064,84.7651,84.589,84.6673,2100.0
2013-01-14 12:40:00,86.43,86.67,86.41,86.67,11200.0,84.5792,84.8141,84.5596,84.8141,11200.0
2013-01-14 12:45:00,86.71,86.71,86.59,86.59,2200.0,84.8532,84.8532,84.7358,84.7358,2200.0
2013-01-14 12:50:00,86.54,86.57,86.37,86.41,8100.0,84.6868,84.7162,84.5205,84.5596,8100.0
2013-01-14 12:55:00,86.4,86.49,86.4,86.45,1200.0,84.5498,84.6379,84.5498,84.5988,1200.0
2013-01-14 13:00:00,86.39,86.49,86.27,86.33,2000.0,84.54,84.6379,84.4226,84.4813,2000.0
2013-01-14 13:05:00,86.39,86.51,86.39,86.47,11900.0,84.54,84.6575,84.54,84.6183,11900.0
2013-01-14 13:10:00,86.35,86.5,86.31,86.5,2900.0,84.5009,84.6477,84.4618,84.6477,2900.0
2013-01-14 13:15:00,86.5,86.53,86.46,86.5,8500.0,84.6477,84.677,84.6085,84.6477,8500.0
2013-01-14 13:20:00,86.49,86.56,86.42,86.42,7300.0,84.6379,84.7064,84.5694,84.5694,7300.0
2013-01-14 13:25:00,86.38,86.54,86.38,86.53,23600.0,84.5303,84.6868,84.5303,84.677,23600.0
2013-01-14 13:30:00,86.51,86.51,86.4,86.43,2600.0,84.6575,84.6575,84.5498,84.5792,2600.0
2013-01-14 13:35:00,86.46,86.52,86.4,86.41,3800.0,84.6085,84.6673,84.5498,84.5596,3800.0
2013-01-14 13:40:00,86.41,86.45,86.41,86.45,800.0,84.5596,84.5988,84.5596,84.5988,800.0
2013-01-14 13:45:00,86.45,86.45,86.37,86.43,3900.0,84.5988,84.5988,84.5205,84.5792,3900.0
2013-01-14 13:50:00,86.44,86.59,86.37,86.46,3900.0,84.589,84.7358,84.5205,84.6085,3900.0
2013-01-14 13:55:00,86.53,86.54,86.32,86.45,9600.0,84.677,84.6868,84.4715,84.5988,9600.0
2013-01-14 14:00:00,86.4,86.56,86.36,86.56,8600.0,84.5498,84.7064,84.5107,84.7064,8600.0
2013-01-14 14:05:00,86.47,86.58,86.39,86.58,3000.0,84.6183,84.726,84.54,84.726,3000.0
2013-01-14 14:10:00,86.54,86.71,86.54,86.71,3600.0,84.6868,84.8532,84.6868,84.8532,3600.0
2013-01-14 14:15:00,86.71,86.84,86.7,86.76,2700.0,84.8532,84.9804,84.8434,84.9021,2700.0
2013-01-14 14:20:00,86.71,86.71,86.7,86.7,1800.0,84.8532,84.8532,84.8434,84.8434,1800.0
2013-01-14 14:25:00,86.74,86.84,86.73,86.84,4000.0,84.8826,84.9804,84.8728,84.9804,4000.0
2013-01-14 14:30:00,86.83,86.86,86.79,86.81,5600.0,84.9706,85.0,84.9315,84.9511,5600.0
2013-01-14 14:35:00,86.8,86.8,86.71,86.75,2700.0,84.9413,84.9413,84.8532,84.8923,2700.0
2013-01-14 14:40:00,86.71,86.92,86.71,86.89,5700.0,84.8532,85.0587,84.8532,85.0293,5700.0
2013-01-14 14:45:00,86.89,86.96,86.75,86.95,4100.0,85.0293,85.0978,84.8923,85.0881,4100.0
2013-01-14 14:50:00,86.87,87.0,86.85,86.95,4600.0,85.0098,85.137,84.9902,85.0881,4600.0
2013-01-14 14:55:00,86.93,86.93,86.82,86.89,5000.0,85.0685,85.0685,84.9608,85.0293,5000.0
2013-01-14 15:00:00,86.89,86.99,86.86,86.86,1200.0,85.0293,85.1272,85.0,85.0,1200.0
2013-01-14 15:05:00,86.92,86.92,86.86,86.88,6500.0,85.0587,85.0587,85.0,85.0196,6500.0
2013-01-14 15:10:00,86.9,86.92,86.86,86.89,4100.0,85.0391,85.0587,85.0,85.0293,4100.0
2013-01-14 15:15:00,86.89,86.91,86.8,86.91,4200.0,85.0293,85.0489,84.9413,85.0489,4200.0
2013-01-14 15:20:00,86.88,86.94,86.83,86.93,6000.0,85.0196,85.0783,84.9706,85.0685,6000.0
2013-01-14 15:25:00,86.92,86.92,86.81,86.88,2900.0,85.0587,85.0587,84.9511,85.0196,2900.0
2013-01-14 15:30:00,86.9,86.9,86.73,86.83,4500.0,85.0391,85.0391,84.8728,84.9706,4500.0
2013-01-14 15:35:00,86.83,86.92,86.73,86.92,4900.0,84.9706,85.0587,84.8728,85.0587,4900.0
2013-01-14 15:40:00,86.91,86.99,86.88,86.97,4900.0,85.0489,85.1272,85.0196,85.1076,4900.0
2013-01-14 15:45:00,86.98,87.0,86.92,86.98,7600.0,85.1174,85.137,85.0587,85.1174,7600.0
2013-01-14 15:50:00,86.96,87.0,86.88,86.89,10400.0,85.0978,85.137,85.0196,85.0293,10400.0
2013-01-14 15:55:00,86.88,87.0,86.8,87.0,12300.0,85.0196,85.137,84.9413,85.137,12300.0
2013-01-15 09:30:00,86.17,87.02,86.17,87.0,1600.0,84.3248,85.1566,84.3248,85.137,1600.0
2013-01-15 09:35:00,86.78,86.78,86.27,86.46,1800.0,84.9217,84.9217,84.4226,84.6085,1800.0
2013-01-15 09:40:00,86.6,86.66,86.19,86.33,2100.0,84.7456,84.8043,84.3443,84.4813,2100.0
2013-01-15 09:45:00,86.2,86.29,86.13,86.28,1300.0,84.3541,84.4422,84.2856,84.4324,1300.0
2013-01-15 09:50:00,86.33,86.5,86.21,86.47,1700.0,84.4813,84.6477,84.3639,84.6183,1700.0
2013-01-15 09:55:00,86.49,86.63,86.26,86.47,500.0,84.6379,84.7749,84.4128,84.6183,500.0
2013-01-15 10:00:00,86.54,86.54,86.35,86.48,900.0,84.6868,84.6868,84.5009,84.6281,900.0
2013-01-15 10:05:00,86.36,86.4,86.26,86.34,700.0,84.5107,84.5498,84.4128,84.4911,700.0
2013-01-15 10:10:00,86.36,86.57,86.36,86.46,1200.0,84.5107,84.7162,84.5107,84.6085,1200.0
2013-01-15 10:15:00,86.48,86.48,86.26,86.35,2300.0,84.6281,84.6281,84.4128,84.5009,2300.0
2013-01-15 10:20:00,86.41,86.46,86.34,86.41,2000.0,84.5596,84.6085,84.4911,84.5596,2000.0
2013-01-15 10:25:00,86.48,86.5,86.23,86.3,6500.0,84.6281,84.6477,84.3835,84.452,6500.0
2013-01-15 10:30:00,86.31,86.62,86.29,86.62,800.0,84.4618,84.7651,84.4422,84.7651,800.0
2013-01-15 10:35:00,86.54,86.84,86.43,86.66,11400.0,84.6868,84.9804,84.5792,84.8043,11400.0
2013-01-15 10:40:00,86.4,86.76,86.4,86.68,1400.0,84.5498,84.9021,84.5498,84.8238,1400.0
2013-01-15 10:45:00,86.75,86.76,86.68,86.68,3100.0,84.8923,84.9021,84.8238,84.8238,3100.0
2013-01-15 10:50:00,86.53,86.69,86.53,86.69,600.0,84.677,84.8336,84.677,84.8336,600.0
2013-01-15 10:55:00,86.68,87.44,86.67,86.92,113000.0,84.8238,85.5676,84.8141,85.0587,113000.0
2013-01-15 11:00:00,86.9,86.9,86.9,86.9,100.0,85.0391,85.0391,85.0391,85.0391,100.0
2013-01-15 11:05:00,86.9,86.9,86.62,86.62,3200.0,85.0391,85.0391,84.7651,84.7651,3200.0
2013-01-15 11:10:00,86.7,86.84,86.66,86.84,2000.0,84.8434,84.9804,84.8043,84.9804,2000.0
2013-01-15 11:15:00,86.81,86.87,86.81,86.87,300.0,84.9511,85.0098,84.9511,85.0098,300.0
2013-01-15 11:20:00,86.77,86.85,86.73,86.85,600.0,84.9119,84.9902,84.8728,84.9902,600.0
2013-01-15 11:25:00,86.74,86.94,86.71,86.82,2100.0,84.8826,85.0783,84.8532,84.9608,2100.0
2013-01-15 11:30:00,86.83,87.0,86.78,87.0,3100.0,84.9706,85.137,84.9217,85.137,3100.0
2013-01-15 11:35:00,87.0,87.05,86.88,86.88,3800.0,85.137,85.1859,85.0196,85.0196,3800.0
2013-01-15 11:40:00,86.98,86.98,86.86,86.86,200.0,85.1174,85.1174,85.0,85.0,200.0
2013-01-15 11:45:00,86.86,86.86,86.86,86.86,0.0,85.0,85.0,85.0,85.0,0.0
2013-01-15 11:50:00,86.87,86.96,86.84,86.96,1200.0,85.0098,85.0978,84.9804,85.0978,1200.0
2013-01-15 11:55:00,86.97,86.97,86.84,86.84,200.0,85.1076,85.1076,84.9804,84.9804,200.0
2013-01-15 12:00:00,86.84,86.86,86.81,86.81,400.0,84.9804,85.0,84.9511,84.9511,400.0
2013-01-15 12:05:00,86.75,86.83,86.75,86.76,800.0,84.8923,84.9706,84.8923,84.9021,800.0
2013-01-15 12:10:00,86.76,86.94,86.71,86.94,2300.0,84.9021,85.0783,84.8532,85.0783,2300.0
2013-01-15 12:15:00,86.92,87.02,86.89,87.0,4100.0,85.0587,85.1566,85.0293,85.137,4100.0
2013-01-15 12:20:00,87.0,87.0,86.92,86.94,20200.0,85.137,85.137,85.0587,85.0783,20200.0
2013-01-15 12:25:00,86.99,87.01,86.9,86.9,2600.0,85.1272,85.1468,85.0391,85.0391,2600.0
2013-01-15 12:30:00,86.88,87.1,86.8,87.1,26300.0,85.0196,85.2348,84.9413,85.2348,26300.0
2013-01-15 12:35:00,87.06,87.06,87.01,87.01,600.0,85.1957,85.1957,85.1468,85.1468,600.0
2013-01-15 12:40:00,87.08,87.1,87.06,87.1,800.0,85.2153,85.2348,85.1957,85.2348,800.0
2013-01-15 12:45:00,87.1,87.13,86.92,86.99,5800.0,85.2348,85.2642,85.0587,85.1272,5800.0
2013-01-15 12:50:00,86.99,87.0,86.94,87.0,400.0,85.1272,85.137,85.0783,85.137,400.0
2013-01-15 12:55:00,86.95,87.09,86.95,86.99,1600.0,85.0881,85.2251,85.0881,85.1272,1600.0
2013-01-15 13:00:00,86.99,86.99,86.99,86.99,0.0,85.1272,85.1272,85.1272,85.1272,0.0
2013-01-15 13:05:00,86.93,87.0,86.8,86.96,6200.0,85.0685,85.137,84.9413,85.0978,6200.0
2013-01-15 13:10:00,86.88,87.1,86.88,87.1,3500.0,85.0196,85.2348,85.0196,85.2348,3500.0
2013-01-15 13:15:00,87.1,87.14,86.93,87.0,36800.0,85.2348,85.274,85.0685,85.137,36800.0
2013-01-15 13:20:00,86.92,86.92,86.81,86.87,900.0,85.0587,85.0587,84.9511,85.0098,900.0
2013-01-15 13:25:00,86.85,86.89,86.79,86.89,700.0,84.9902,85.0293,84.9315,85.0293,700.0
2013-01-15 13:30:00,86.74,86.82,86.74,86.75,1000.0,84.8826,84.9608,84.8826,84.8923,1000.0
2013-01-15 13:35:00,86.81,86.81,86.67,86.67,51400.0,84.9511,84.9511,84.8141,84.8141,51400.0
2013-01-15 13:40:00,86.73,86.9,86.67,86.89,5000.0,84.8728,85.0391,84.8141,85.0293,5000.0
2013-01-15 13:45:00,86.88,86.89,86.73,86.79,5600.0,85.0196,85.0293,84.8728,84.9315,5600.0
2013-01-15 13:50:00,86.81,87.0,86.79,86.9,5600.0,84.9511,85.137,84.9315,85.0391,5600.0
2013-01-15 13:55:00,86.84,86.98,86.84,86.94,4200.0,84.9804,85.1174,84.9804,85.0783,4200.0
2013-01-15 14:00:00,86.94,87.06,86.89,86.99,5300.0,85.0783,85.1957,85.0293,85.1272,5300.0
2013-01-15 14:05:00,86.98,87.09,86.91,86.99,5600.0,85.1174,85.2251,85.0489,85.1272,5600.0
2013-01-15 14:10:00,87.07,87.09,86.99,87.0,4300.0,85.2055,85.2251,85.1272,85.137,4300.0
2013-01-15 14:15:00,87.02,87.09,86.96,87.02,5300.0,85.1566,85.2251,85.0978,85.1566,5300.0
2013-01-15 14:20:00,87.03,87.04,86.87,86.94,5400.0,85.1663,85.1761,85.0098,85.0783,5400.0
2013-01-15 14:25:00,86.94,86.98,86.82,86.91,5800.0,85.0783,85.1174,84.9608,85.0489,5800.0
2013-01-15 14:30:00,86.92,87.09,86.91,87.09,2900.0,85.0587,85.2251,85.0489,85.2251,2900.0
2013-01-15 14:35:00,87.04,87.1,87.03,87.09,3000.0,85.1761,85.2348,85.1663,85.2251,3000.0
2013-01-15 14:40:00,87.07,87.11,87.02,87.06,8000.0,85.2055,85.2446,85.1566,85.1957,8000.0
2013-01-15 14:45:00,87.08,87.1,87.0,87.05,6900.0,85.2153,85.2348,85.137,85.1859,6900.0
2013-01-15 14:50:00,87.07,87.1,87.01,87.08,9500.0,85.2055,85.2348,85.1468,85.2153,9500.0
2013-01-15 14:55:00,87.07,87.08,87.02,87.06,1100.0,85.2055,85.2153,85.1566,85.1957,1100.0
2013-01-15 15:00:00,87.06,87.1,87.04,87.06,4600.0,85.1957,85.2348,85.1761,85.1957,4600.0
2013-01-15 15:05:00,87.05,87.1,87.01,87.07,5600.0,85.1859,85.2348,85.1468,85.2055,5600.0
2013-01-15 15:10:00,87.07,87.09,87.02,87.06,7200.0,85.2055,85.2251,85.1566,85.1957,7200.0
2013-01-15 15:15:00,87.06,87.1,87.03,87.06,11400.0,85.1957,85.2348,85.1663,85.1957,11400.0
2013-01-15 15:20:00,87.09,87.12,87.03,87.1,28400.0,85.2251,85.2544,85.1663,85.2348,28400.0
2013-01-15 15:25:00,87.1,87.1,87.0,87.06,9300.0,85.2348,85.2348,85.137,85.1957,9300.0
2013-01-15 15:30:00,87.09,87.11,87.04,87.1,19800.0,85.2251,85.2446,85.1761,85.2348,19800.0
2013-01-15 15:35:00,87.1,87.19,87.07,87.11,25000.0,85.2348,85.3229,85.2055,85.2446,25000.0
2013-01-15 15:40:00,87.1,87.33,87.09,87.33,8300.0,85.2348,85.4599,85.2251,85.4599,8300.0
2013-01-15 15:45:00,87.37,87.37,87.13,87.21,7000.0,85.4991,85.4991,85.2642,85.3425,7000.0
2013-01-15 15:50:00,87.19,87.33,87.19,87.26,7000.0,85.3229,85.4599,85.3229,85.3914,7000.0
2013-01-15 15:55:00,87.28,87.34,87.22,87.29,7400.0,85.411,85.4697,85.3523,85.4208,7400.0
2013-01-16 09:30:00,86.78,87.17,86.75,86.95,5100.0,84.9217,85.3033,84.8923,85.0881,5100.0
2013-01-16 09:35:00,86.93,86.96,86.7,86.74,3300.0,85.0685,85.0978,84.8434,84.8826,3300.0
2013-01-16 09:40:00,86.83,87.02,86.64,87.02,500.0,84.9706,85.1566,84.7847,85.1566,500.0
2013-01-16 09:45:00,86.91,87.03,86.89,87.02,9800.0,85.0489,85.1663,85.0293,85.1566,9800.0
2013-01-16 09:50:00,87.07,87.68,87.07,87.48,3500.0,85.2055,85.8024,85.2055,85.6067,3500.0
2013-01-16 09:55:00,87.47,87.47,87.27,87.31,1900.0,85.5969,85.5969,85.4012,85.4403,1900.0
2013-01-16 10:00:00,87.19,87.25,87.02,87.02,600.0,85.3229,85.3816,85.1566,85.1566,600.0
2013-01-16 10:05:00,87.09,87.2,87.02,87.2,2500.0,85.2251,85.3327,85.1566,85.3327,2500.0
2013-01-16 10:10:00,87.21,87.3,87.15,87.27,3800.0,85.3425,85.4306,85.2838,85.4012,3800.0
2013-01-16 10:15:00,87.22,87.25,87.18,87.24,500.0,85.3523,85.3816,85.3131,85.3718,500.0
2013-01-16 10:20:00,87.25,87.29,87.15,87.22,1400.0,85.3816,85.4208,85.2838,85.3523,1400.0
2013-01-16 10:25:00,87.26,87.28,86.95,87.01,8900.0,85.3914,85.411,85.0881,85.1468,8900.0
2013-01-16 10:30:00,86.96,86.96,86.69,86.73,5400.0,85.0978,85.0978,84.8336,84.8728,5400.0
2013-01-16 10:35:00,86.76,86.84,86.57,86.83,9800.0,84.9021,84.9804,84.7162,84.9706,9800.0
2013-01-16 10:40:00,86.92,87.02,86.68,86.96,5400.0,85.0587,85.1566,84.8238,85.0978,5400.0
2013-01-16 10:45:00,87.02,87.06,86.85,86.85,8600.0,85.1566,85.1957,84.9902,84.9902,8600.0
2013-01-16 10:50:00,86.85,87.22,86.85,87.2,3800.0,84.9902,85.3523,84.9902,85.3327,3800.0
2013-01-16 10:55:00,87.23,87.23,86.92,87.0,2500.0,85.3621,85.3621,85.0587,85.137,2500.0
2013-01-16 11:00:00,86.99,87.22,86.92,87.12,3100.0,85.1272,85.3523,85.0587,85.2544,3100.0
2013-01-16 11:05:00,87.19,87.19,87.04,87.15,2200.0,85.3229,85.3229,85.1761,85.2838,2200.0
2013-01-16 11:10:00,87.17,87.32,87.1,87.24,4700.0,85.3033,85.4501,85.2348,85.3718,4700.0
2013-01-16 11:15:00,87.19,87.24,87.04,87.04,8200.0,85.3229,85.3718,85.1761,85.1761,8200.0
2013-01-16 11:20:00,87.0,87.0,86.89,86.91,16400.0,85.137,85.137,85.0293,85.0489,16400.0
2013-01-16 11:25:00,86.9,86.95,86.84,86.94,2800.0,85.0391,85.0881,84.9804,85.0783,2800.0
2013-01-16 11:30:00,86.94,87.0,86.92,87.0,2300.0,85.0783,85.137,85.0587,85.137,2300.0
2013-01-16 11:35:00,87.03,87.03,86.88,86.93,1800.0,85.1663,85.1663,85.0196,85.0685,1800.0
2013-01-16 11:40:00,86.96,87.0,86.96,86.98,1300.0,85.0978,85.137,85.0978,85.1174,1300.0
2013-01-16 11:45:00,86.98,87.02,86.94,87.0,5200.0,85.1174,85.1566,85.0783,85.137,5200.0
2013-01-16 11:50:00,87.01,87.01,86.95,86.97,4200.0,85.1468,85.1468,85.0881,85.1076,4200.0
2013-01-16 11:55:00,86.97,86.98,86.9,86.9,1600.0,85.1076,85.1174,85.0391,85.0391,1600.0
2013-01-16 12:00:00,86.88,86.88,86.81,86.81,300.0,85.0196,85.0196,84.9511,84.9511,300.0
2013-01-16 12:05:00,86.86,86.97,86.86,86.91,2800.0,85.0,85.1076,85.0,85.0489,2800.0
2013-01-16 12:10:00,86.9,86.91,86.84,86.85,1300.0,85.0391,85.0489,84.9804,84.9902,1300.0
2013-01-16 12:15:00,86.8,86.97,86.8,86.93,2000.0,84.9413,85.1076,84.9413,85.0685,2000.0
2013-01-16 12:20:00,86.93,86.96,86.93,86.93,2200.0,85.0685,85.0978,85.0685,85.0685,2200.0
2013-01-16 12:25:00,86.95,86.97,86.95,86.96,1600.0,85.0881,85.1076,85.0881,85.0978,1600.0
2013-01-16 12:30:00,86.94,86.95,86.79,86.79,2300.0,85.0783,85.0881,84.9315,84.9315,2300.0
2013-01-16 12:35:00,86.8,87.0,86.8,86.97,2800.0,84.9413,85.137,84.9413,85.1076,2800.0
2013-01-16 12:40:00,86.96,86.96,86.86,86.86,1700.0,85.0978,85.0978,85.0,85.0,1700.0
2013-01-16 12:45:00,86.83,86.95,86.83,86.95,400.0,84.9706,85.0881,84.9706,85.0881,400.0
2013-01-16 12:50:00,86.93,86.94,86.75,86.84,1700.0,85.0685,85.0783,84.8923,84.9804,1700.0
2013-01-16 12:55:00,86.9,86.9,86.89,86.89,300.0,85.0391,85.0391,85.0293,85.0293,300.0
2013-01-16 13:00:00,86.92,86.96,86.9,86.94,1500.0,85.0587,85.0978,85.0391,85.0783,1500.0
2013-01-16 13:05:00,86.92,86.96,86.92,86.95,1100.0,85.0587,85.0978,85.0587,85.0881,1100.0
2013-01-16 13:10:00,86.89,86.89,86.81,86.89,1700.0,85.0293,85.0293,84.9511,85.0293,1700.0
2013-01-16 13:15:00,86.95,87.0,86.95,86.99,1400.0,85.0881,85.137,85.0881,85.1272,1400.0
2013-01-16 13:20:00,87.0,87.0,86.9,86.95,3100.0,85.137,85.137,85.0391,85.0881,3100.0
2013-01-16 13:25:00,86.95,87.06,86.95,87.06,5100.0,85.0881,85.1957,85.0881,85.1957,5100.0
2013-01-16 13:30:00,87.09,87.13,87.05,87.13,2200.0,85.2251,85.2642,85.1859,85.2642,2200.0
2013-01-16 13:35:00,87.24,87.24,87.06,87.06,2000.0,85.3718,85.3718,85.1957,85.1957,2000.0
2013-01-16 13:40:00,87.02,87.05,86.97,86.97,1100.0,85.1566,85.1859,85.1076,85.1076,1100.0
2013-01-16 13:45:00,86.99,87.09,86.98,87.09,3900.0,85.1272,85.2251,85.1174,85.2251,3900.0
2013-01-16 13:50:00,87.12,87.28,87.12,87.24,4400.0,85.2544,85.411,85.2544,85.3718,4400.0
2013-01-16 13:55:00,87.2,87.21,87.14,87.14,1900.0,85.3327,85.3425,85.274,85.274,1900.0
2013-01-16 14:00:00,87.08,87.12,87.05,87.11,2000.0,85.2153,85.2544,85.1859,85.2446,2000.0
2013-01-16 14:05:00,87.11,87.12,86.97,87.0,2000.0,85.2446,85.2544,85.1076,85.137,2000.0
2013-01-16 14:10:00,87.01,87.08,87.01,87.05,2000.0,85.1468,85.2153,85.1468,85.1859,2000.0
2013-01-16 14:15:00,87.07,87.1,87.07,87.1,700.0,85.2055,85.2348,85.2055,85.2348,700.0
2013-01-16 14:20:00,87.09,87.13,87.02,87.06,4900.0,85.2251,85.2642,85.1566,85.1957,4900.0
2013-01-16 14:25:00,87.06,87.06,87.04,87.04,1300.0,85.1957,85.1957,85.1761,85.1761,1300.0
2013-01-16 14:30:00,87.0,87.15,87.0,87.15,2100.0,85.137,85.2838,85.137,85.2838,2100.0
2013-01-16 14:35:00,87.13,87.13,86.96,86.99,1700.0,85.2642,85.2642,85.0978,85.1272,1700.0
2013-01-16 14:40:00,86.99,87.04,86.94,87.03,2600.0,85.1272,85.1761,85.0783,85.1663,2600.0
2013-01-16 14:45:00,87.03,87.04,86.98,87.04,1800.0,85.1663,85.1761,85.1174,85.1761,1800.0
2013-01-16 14:50:00,87.03,87.05,86.98,87.05,3100.0,85.1663,85.1859,85.1174,85.1859,3100.0
2013-01-16 14:55:00,87.05,87.05,87.0,87.05,2700.0,85.1859,85.1859,85.137,85.1859,2700.0
2013-01-16 15:00:00,87.05,87.05,87.0,87.03,2900.0,85.1859,85.1859,85.137,85.1663,2900.0
2013-01-16 15:05:00,87.01,87.05,86.99,86.99,1500.0,85.1468,85.1859,85.1272,85.1272,1500.0
2013-01-16 15:10:00,87.0,87.05,87.0,87.03,3400.0,85.137,85.1859,85.137,85.1663,3400.0
2013-01-16 15:15:00,87.09,87.11,87.05,87.09,4600.0,85.2251,85.2446,85.1859,85.2251,4600.0
2013-01-16 15:20:00,87.13,87.14,87.03,87.09,4900.0,85.2642,85.274,85.1663,85.2251,4900.0
2013-01-16 15:25:00,87.06,87.11,86.98,86.98,5300.0,85.1957,85.2446,85.1174,85.1174,5300.0
2013-01-16 15:30:00,86.98,87.13,86.97,87.09,10400.0,85.1174,85.2642,85.1076,85.2251,10400.0
2013-01-16 15:35:00,87.1,87.25,87.1,87.19,15600.0,85.2348,85.3816,85.2348,85.3229,15600.0
2013-01-16 15:40:00,87.18,87.29,87.09,87.19,17000.0,85.3131,85.4208,85.2251,85.3229,17000.0
2013-01-16 15:45:00,87.15,87.16,87.0,87.0,42600.0,85.2838,85.2936,85.137,85.137,42600.0
2013-01-16 15:50:00,86.99,86.99,86.88,86.88,9400.0,85.1272,85.1272,85.0196,85.0196,9400.0
2013-01-16 15:55:00,86.85,86.92,86.78,86.83,33700.0,84.9902,85.0587,84.9217,84.9706,33700.0
2013-01-17 09:30:00,87.83,89.37,87.62,89.24,30100.0,85.9492,87.4562,85.7437,87.329,30100.0
2013-01-17 09:35:00,89.04,89.04,88.04,88.42,18100.0,87.1333,87.1333,86.1547,86.5266,18100.0
2013-01-17 09:40:00,88.3,88.46,87.63,87.74,28900.0,86.4091,86.5657,85.7535,85.8611,28900.0
2013-01-17 09:45:00,87.55,87.55,87.04,87.19,13700.0,85.6752,85.6752,85.1761,85.3229,13700.0
2013-01-17 09:50:00,87.25,87.31,87.07,87.11,37000.0,85.3816,85.4403,85.2055,85.2446,37000.0
2013-01-17 09:55:00,87.03,87.28,87.03,87.16,4300.0,85.1663,85.411,85.1663,85.2936,4300.0
2013-01-17 10:00:00,87.15,87.27,86.85,87.01,8400.0,85.2838,85.4012,84.9902,85.1468,8400.0
2013-01-17 10:05:00,87.06,87.06,86.95,86.95,2400.0,85.1957,85.1957,85.0881,85.0881,2400.0
2013-01-17 10:10:00,86.86,87.07,86.86,87.07,1800.0,85.0,85.2055,85.0,85.2055,1800.0
2013-01-17 10:15:00,87.07,87.1,87.03,87.05,700.0,85.2055,85.2348,85.1663,85.1859,700.0
2013-01-17 10:20:00,87.04,87.08,86.94,87.07,1200.0,85.1761,85.2153,85.0783,85.2055,1200.0
2013-01-17 10:25:00,87.07,87.07,86.85,87.03,2700.0,85.2055,85.2055,84.9902,85.1663,2700.0
2013-01-17 10:30:00,87.02,87.03,86.8,86.8,5000.0,85.1566,85.1663,84.9413,84.9413,5000.0
2013-01-17 10:35:00,86.86,86.88,86.79,86.85,4100.0,85.0,85.0196,84.9315,84.9902,4100.0
2013-01-17 10:40:00,86.82,86.86,86.57,86.71,8400.0,84.9608,85.0,84.7162,84.8532,8400.0
2013-01-17 10:45:00,86.71,86.83,86.66,86.78,19500.0,84.8532,84.9706,84.8043,84.9217,19500.0
2013-01-17 10:50:00,86.77,86.83,86.65,86.65,2300.0,84.9119,84.9706,84.7945,84.7945,2300.0
2013-01-17 10:55:00,86.72,86.72,86.55,86.7,3100.0,84.863,84.863,84.6966,84.8434,3100.0
2013-01-17 11:00:00,86.7,86.85,86.68,86.85,7300.0,84.8434,84.9902,84.8238,84.9902,7300.0
2013-01-17 11:05:00,86.89,86.9,86.65,86.69,4200.0,85.0293,85.0391,84.7945,84.8336,4200.0
2013-01-17 11:10:00,86.7,86.76,86.67,86.75,1700.0,84.8434,84.9021,84.8141,84.8923,1700.0
2013-01-17 11:15:00,86.77,87.02,86.77,86.92,4900.0,84.9119,85.1566,84.9119,85.0587,4900.0
2013-01-17 11:20:00,86.95,87.0,86.91,86.97,1500.0,85.0881,85.137,85.0489,85.1076,1500.0
2013-01-17 11:25:00,87.0,87.11,87.0,87.11,6000.0,85.137,85.2446,85.137,85.2446,6000.0
2013-01-17 11:30:00,87.1,87.13,87.05,87.05,1400.0,85.2348,85.2642,85.1859,85.1859,1400.0
2013-01-17 11:35:00,87.08,87.17,87.06,87.14,3200.0,85.2153,85.3033,85.1957,85.274,3200.0
2013-01-17 11:40:00,87.1,87.14,87.1,87.14,600.0,85.2348,85.274,85.2348,85.274,600.0
2013-01-17 11:45:00,87.11,87.21,87.04,87.17,1300.0,85.2446,85.3425,85.1761,85.3033,1300.0
2013-01-17 11:50:00,87.21,87.29,87.21,87.24,1500.0,85.3425,85.4208,85.3425,85.3718,1500.0
2013-01-17 11:55:00,87.25,87.27,87.18,87.18,1500.0,85.3816,85.4012,85.3131,85.3131,1500.0
2013-01-17 12:00:00,87.24,87.24,87.24,87.24,200.0,85.3718,85.3718,85.3718,85.3718,200.0
2013-01-17 12:05:00,87.26,87.29,87.23,87.23,800.0,85.3914,85.4208,85.3621,85.3621,800.0
2013-01-17 12:10:00,87.3,87.3,87.14,87.26,1600.0,85.4306,85.4306,85.274,85.3914,1600.0
2013-01-17 12:15:00,87.18,87.24,87.18,87.24,700.0,85.3131,85.3718,85.3131,85.3718,700.0
2013-01-17 12:20:00,87.28,87.3,87.28,87.3,300.0,85.411,85.4306,85.411,85.4306,300.0
2013-01-17 12:25:00,87.34,87.43,87.34,87.43,2500.0,85.4697,85.5578,85.4697,85.5578,2500.0
2013-01-17 12:30:00,87.26,87.32,87.26,87.32,200.0,85.3914,85.4501,85.3914,85.4501,200.0
2013-01-17 12:35:00,87.27,87.35,87.23,87.28,1600.0,85.4012,85.4795,85.3621,85.411,1600.0
2013-01-17 12:40:00,87.23,87.27,87.23,87.26,800.0,85.3621,85.4012,85.3621,85.3914,800.0
2013-01-17 12:45:00,87.32,87.51,87.25,87.48,9900.0,85.4501,85.6361,85.3816,85.6067,9900.0
2013-01-17 12:50:00,87.47,87.52,87.42,87.52,7800.0,85.5969,85.6458,85.548,85.6458,7800.0
2013-01-17 12:55:00,87.51,87.55,87.51,87.55,1200.0,85.6361,85.6752,85.6361,85.6752,1200.0
2013-01-17 13:00:00,87.55,87.74,87.55,87.74,1900.0,85.6752,85.8611,85.6752,85.8611,1900.0
2013-01-17 13:05:00,87.68,87.68,87.58,87.58,1000.0,85.8024,85.8024,85.7046,85.7046,1000.0
2013-01-17 13:10:00,87.63,87.63,87.59,87.59,500.0,85.7535,85.7535,85.7144,85.7144,500.0
2013-01-17 13:15:00,87.59,87.63,87.59,87.63,300.0,85.7144,85.7535,85.7144,85.7535,300.0
2013-01-17 13:20:00,87.63,87.63,87.58,87.58,400.0,85.7535,85.7535,85.7046,85.7046,400.0
2013-01-17 13:25:00,87.58,87.58,87.58,87.58,0.0,85.7046,85.7046,85.7046,85.7046,0.0
2013-01-17 13:30:00,87.58,87.61,87.54,87.61,1600.0,85.7046,85.7339,85.6654,85.7339,1600.0
2013-01-17 13:35:00,87.55,87.55,87.54,87.54,900.0,85.6752,85.6752,85.6654,85.6654,900.0
2013-01-17 13:40:00,87.54,87.57,87.54,87.55,700.0,85.6654,85.6948,85.6654,85.6752,700.0
2013-01-17 13:45:00,87.54,87.54,87.5,87.52,900.0,85.6654,85.6654,85.6263,85.6458,900.0
2013-01-17 13:50:00,87.53,87.63,87.48,87.63,1200.0,85.6556,85.7535,85.6067,85.7535,1200.0
2013-01-17 13:55:00,87.59,87.66,87.59,87.64,900.0,85.7144,85.7829,85.7144,85.7633,900.0
2013-01-17 14:00:00,87.65,87.65,87.62,87.64,500.0,85.7731,85.7731,85.7437,85.7633,500.0
2013-01-17 14:05:00,87.65,87.75,87.65,87.69,1800.0,85.7731,85.8709,85.7731,85.8122,1800.0
2013-01-17 14:10:00,87.7,87.71,87.63,87.63,3500.0,85.822,85.8318,85.7535,85.7535,3500.0
2013-01-17 14:15:00,87.58,87.65,87.58,87.65,1000.0,85.7046,85.7731,85.7046,85.7731,1000.0
2013-01-17 14:20:00,87.62,87.65,87.62,87.65,1600.0,85.7437,85.7731,85.7437,85.7731,1600.0
2013-01-17 14:25:00,87.65,87.65,87.58,87.62,1400.0,85.7731,85.7731,85.7046,85.7437,1400.0
2013-01-17 14:30:00,87.62,87.62,87.55,87.62,400.0,85.7437,85.7437,85.6752,85.7437,400.0
2013-01-17 14:35:00,87.61,87.61,87.55,87.59,900.0,85.7339,85.7339,85.6752,85.7144,900.0
2013-01-17 14:40:00,87.65,87.65,87.52,87.56,1600.0,85.7731,85.7731,85.6458,85.685,1600.0
2013-01-17 14:45:00,87.57,87.58,87.52,87.56,1400.0,85.6948,85.7046,85.6458,85.685,1400.0
2013-01-17 14:50:00,87.58,87.59,87.49,87.5,2100.0,85.7046,85.7144,85.6165,85.6263,2100.0
2013-01-17 14:55:00,87.54,87.58,87.5,87.52,1100.0,85.6654,85.7046,85.6263,85.6458,1100.0
2013-01-17 15:00:00,87.56,87.59,87.5,87.5,600.0,85.685,85.7144,85.6263,85.6263,600.0
2013-01-17 15:05:00,87.53,87.54,87.46,87.54,2200.0,85.6556,85.6654,85.5871,85.6654,2200.0
2013-01-17 15:10:00,87.53,87.55,87.53,87.54,1000.0,85.6556,85.6752,85.6556,85.6654,1000.0
2013-01-17 15:15:00,87.56,87.61,87.56,87.6,2000.0,85.685,85.7339,85.685,85.7241,2000.0
2013-01-17 15:20:00,87.52,87.54,87.41,87.41,2100.0,85.6458,85.6654,85.5382,85.5382,2100.0
2013-01-17 15:25:00,87.42,87.46,87.4,87.44,1600.0,85.548,85.5871,85.5284,85.5676,1600.0
2013-01-17 15:30:00,87.43,87.49,87.42,87.45,2900.0,85.5578,85.6165,85.548,85.5773,2900.0
2013-01-17 15:35:00,87.48,87.52,87.46,87.49,4400.0,85.6067,85.6458,85.5871,85.6165,4400.0
2013-01-17 15:40:00,87.49,87.55,87.45,87.51,12600.0,85.6165,85.6752,85.5773,85.6361,12600.0
2013-01-17 15:45:00,87.48,87.51,87.36,87.44,7200.0,85.6067,85.6361,85.4893,85.5676,7200.0
2013-01-17 15:50:00,87.41,87.5,87.38,87.46,9700.0,85.5382,85.6263,85.5088,85.5871,9700.0
2013-01-17 15:55:00,87.46,87.77,87.45,87.75,24000.0,85.5871,85.8905,85.5773,85.8709,24000.0
2013-01-18 09:30:00,87.5,87.5,87.07,87.47,3800.0,85.6263,85.6263,85.2055,85.5969,3800.0
2013-01-18 09:35:00,87.3,87.33,87.03,87.13,5500.0,85.4306,85.4599,85.1663,85.2642,5500.0
2013-01-18 09:40:00,87.27,87.32,87.19,87.3,800.0,85.4012,85.4501,85.3229,85.4306,800.0
2013-01-18 09:45:00,87.28,87.33,87.28,87.33,1700.0,85.411,85.4599,85.411,85.4599,1700.0
2013-01-18 09:50:00,87.41,87.45,87.41,87.42,300.0,85.5382,85.5773,85.5382,85.548,300.0
2013-01-18 09:55:00,87.42,87.48,87.16,87.17,1400.0,85.548,85.6067,85.2936,85.3033,1400.0
2013-01-18 10:00:00,87.08,87.13,87.02,87.11,2400.0,85.2153,85.2642,85.1566,85.2446,2400.0
2013-01-18 10:05:00,87.17,87.26,87.17,87.26,200.0,85.3033,85.3914,85.3033,85.3914,200.0
2013-01-18 10:10:00,87.18,87.18,87.18,87.18,100.0,85.3131,85.3131,85.3131,85.3131,100.0
2013-01-18 10:15:00,87.22,87.27,87.22,87.25,7900.0,85.3523,85.4012,85.3523,85.3816,7900.0
2013-01-18 10:20:00,87.23,87.28,87.21,87.25,1300.0,85.3621,85.411,85.3425,85.3816,1300.0
2013-01-18 10:25:00,87.26,87.32,87.17,87.18,1200.0,85.3914,85.4501,85.3033,85.3131,1200.0
2013-01-18 10:30:00,87.25,87.3,87.17,87.23,2600.0,85.3816,85.4306,85.3033,85.3621,2600.0
2013-01-18 10:35:00,87.36,87.36,87.27,87.27,300.0,85.4893,85.4893,85.4012,85.4012,300.0
2013-01-18 10:40:00,87.28,87.33,87.24,87.33,2000.0,85.411,85.4599,85.3718,85.4599,2000.0
2013-01-18 10:45:00,87.35,87.35,87.31,87.31,300.0,85.4795,85.4795,85.4403,85.4403,300.0
2013-01-18 10:50:00,87.3,87.31,87.17,87.29,3400.0,85.4306,85.4403,85.3033,85.4208,3400.0
2013-01-18 10:55:00,87.35,87.58,87.33,87.5,5300.0,85.4795,85.7046,85.4599,85.6263,5300.0
2013-01-18 11:00:00,87.49,87.51,87.35,87.46,1900.0,85.6165,85.6361,85.4795,85.5871,1900.0
2013-01-18 11:05:00,87.39,87.46,87.39,87.46,300.0,85.5186,85.5871,85.5186,85.5871,300.0
2013-01-18 11:10:00,87.29,87.34,87.29,87.32,1000.0,85.4208,85.4697,85.4208,85.4501,1000.0
2013-01-18 11:15:00,87.32,87.39,87.25,87.37,1200.0,85.4501,85.5186,85.3816,85.4991,1200.0
2013-01-18 11:20:00,87.34,87.59,87.34,87.59,2700.0,85.4697,85.7144,85.4697,85.7144,2700.0
2013-01-18 11:25:00,87.5,87.51,87.34,87.51,1000.0,85.6263,85.6361,85.4697,85.6361,1000.0
2013-01-18 11:30:00,87.37,87.37,87.37,87.37,100.0,85.4991,85.4991,85.4991,85.4991,100.0
2013-01-18 11:35:00,87.49,87.53,87.44,87.51,800.0,85.6165,85.6556,85.5676,85.6361,800.0
2013-01-18 11:40:00,87.51,87.59,87.49,87.59,1900.0,85.6361,85.7144,85.6165,85.7144,1900.0
2013-01-18 11:45:00,87.58,87.69,87.58,87.69,1400.0,85.7046,85.8122,85.7046,85.8122,1400.0
2013-01-18 11:50:00,87.69,87.79,87.69,87.79,72000.0,85.8122,85.9101,85.8122,85.9101,72000.0
2013-01-18 11:55:00,87.79,87.79,87.69,87.69,800.0,85.9101,85.9101,85.8122,85.8122,800.0
2013-01-18 12:00:00,87.71,87.78,87.7,87.78,2100.0,85.8318,85.9003,85.822,85.9003,2100.0
2013-01-18 12:05:00,87.78,87.82,87.77,87.77,1700.0,85.9003,85.9394,85.8905,85.8905,1700.0
2013-01-18 12:10:00,87.81,88.01,87.81,88.01,8200.0,85.9296,86.1254,85.9296,86.1254,8200.0
2013-01-18 12:15:00,88.02,88.32,88.02,88.14,16600.0,86.1351,86.4287,86.1351,86.2526,16600.0
2013-01-18 12:20:00,88.14,88.15,88.06,88.06,900.0,86.2526,86.2624,86.1743,86.1743,900.0
2013-01-18 12:25:00,88.05,88.13,88.05,88.09,3900.0,86.1645,86.2428,86.1645,86.2036,3900.0
2013-01-18 12:30:00,88.09,88.09,87.99,88.04,2300.0,86.2036,86.2036,86.1058,86.1547,2300.0
2013-01-18 12:35:00,87.98,88.02,87.98,88.02,200.0,86.096,86.1351,86.096,86.1351,200.0
2013-01-18 12:40:00,88.07,88.09,88.04,88.09,1300.0,86.1841,86.2036,86.1547,86.2036,1300.0
2013-01-18 12:45:00,88.12,88.12,88.0,88.06,2600.0,86.233,86.233,86.1156,86.1743,2600.0
2013-01-18 12:50:00,88.08,88.28,88.0,88.28,13100.0,86.1939,86.3896,86.1156,86.3896,13100.0
2013-01-18 12:55:00,88.34,88.38,88.18,88.38,4800.0,86.4483,86.4874,86.2917,86.4874,4800.0
2013-01-18 13:00:00,88.29,88.5,88.23,88.39,3400.0,86.3994,86.6049,86.3406,86.4972,3400.0
2013-01-18 13:05:00,88.49,88.55,88.45,88.55,1500.0,86.5951,86.6538,86.5559,86.6538,1500.0
2013-01-18 13:10:00,88.6,88.67,88.51,88.51,2500.0,86.7027,86.7712,86.6146,86.6146,2500.0
2013-01-18 13:15:00,88.53,88.61,88.48,88.54,2800.0,86.6342,86.7125,86.5853,86.644,2800.0
2013-01-18 13:20:00,88.58,88.62,88.5,88.55,1300.0,86.6832,86.7223,86.6049,86.6538,1300.0
2013-01-18 13:25:00,88.46,88.52,88.46,88.49,1300.0,86.5657,86.6244,86.5657,86.5951,1300.0
2013-01-18 13:30:00,88.44,88.44,88.21,88.36,4300.0,86.5461,86.5461,86.3211,86.4679,4300.0
2013-01-18 13:35:00,88.43,88.43,88.19,88.3,13900.0,86.5364,86.5364,86.3015,86.4091,13900.0
2013-01-18 13:40:00,88.24,88.24,88.09,88.09,1500.0,86.3504,86.3504,86.2036,86.2036,1500.0
2013-01-18 13:45:00,88.09,88.2,88.09,88.2,600.0,86.2036,86.3113,86.2036,86.3113,600.0
2013-01-18 13:50:00,88.25,88.36,88.17,88.29,5200.0,86.3602,86.4679,86.2819,86.3994,5200.0
2013-01-18 13:55:00,88.22,88.26,88.18,88.2,2600.0,86.3309,86.37,86.2917,86.3113,2600.0
2013-01-18 14:00:00,88.32,88.32,88.17,88.19,2200.0,86.4287,86.4287,86.2819,86.3015,2200.0
2013-01-18 14:05:00,88.23,88.23,88.14,88.14,1200.0,86.3406,86.3406,86.2526,86.2526,1200.0
2013-01-18 14:10:00,88.18,88.26,88.15,88.22,5300.0,86.2917,86.37,86.2624,86.3309,5300.0
2013-01-18 14:15:00,88.21,88.22,88.17,88.19,900.0,86.3211,86.3309,86.2819,86.3015,900.0
2013-01-18 14:20:00,88.19,88.24,88.17,88.2,7600.0,86.3015,86.3504,86.2819,86.3113,7600.0
2013-01-18 14:25:00,88.15,88.26,88.15,88.26,7500.0,86.2624,86.37,86.2624,86.37,7500.0
2013-01-18 14:30:00,88.25,88.26,88.19,88.19,1300.0,86.3602,86.37,86.3015,86.3015,1300.0
2013-01-18 14:35:00,88.23,88.25,88.16,88.16,1800.0,86.3406,86.3602,86.2721,86.2721,1800.0
2013-01-18 14:40:00,88.14,88.14,87.95,87.97,5500.0,86.2526,86.2526,86.0666,86.0862,5500.0
2013-01-18 14:45:00,87.97,88.03,87.93,88.03,5400.0,86.0862,86.1449,86.0471,86.1449,5400.0
2013-01-18 14:50:00,88.0,88.11,88.0,88.11,2600.0,86.1156,86.2232,86.1156,86.2232,2600.0
2013-01-18 14:55:00,88.1,88.23,88.1,88.23,3900.0,86.2134,86.3406,86.2134,86.3406,3900.0
2013-01-18 15:00:00,88.04,88.16,88.04,88.16,1400.0,86.1547,86.2721,86.1547,86.2721,1400.0
2013-01-18 15:05:00,88.19,88.19,88.01,88.01,1600.0,86.3015,86.3015,86.1254,86.1254,1600.0
2013-01-18 15:10:00,88.01,88.03,87.98,87.98,1400.0,86.1254,86.1449,86.096,86.096,1400.0
2013-01-18 15:15:00,87.9,88.14,87.9,88.14,3600.0,86.0177,86.2526,86.0177,86.2526,3600.0
2013-01-18 15:20:00,88.06,88.14,88.06,88.09,1100.0,86.1743,86.2526,86.1743,86.2036,1100.0
2013-01-18 15:25:00,88.03,88.11,88.02,88.05,1200.0,86.1449,86.2232,86.1351,86.1645,1200.0
2013-01-18 15:30:00,88.11,88.11,87.96,88.08,14500.0,86.2232,86.2232,86.0764,86.1939,14500.0
2013-01-18 15:35:00,88.05,88.14,88.01,88.12,3400.0,86.1645,86.2526,86.1254,86.233,3400.0
2013-01-18 15:40:00,88.09,88.2,88.06,88.2,5100.0,86.2036,86.3113,86.1743,86.3113,5100.0
2013-01-18 15:45:00,88.19,88.19,88.12,88.15,1800.0,86.3015,86.3015,86.233,86.2624,1800.0
2013-01-18 15:50:00,88.15,88.23,88.1,88.12,6700.0,86.2624,86.3406,86.2134,86.233,6700.0
2013-01-18 15:55:00,88.13,88.28,88.11,88.28,7000.0,86.2428,86.3896,86.2232,86.3896,7000.0
2013-01-22 09:30:00,88.45,88.45,88.25,88.25,2400.0,86.5559,86.5559,86.3602,86.3602,2400.0
2013-01-22 09:35:00,88.26,88.39,88.14,88.15,2600.0,86.37,86.4972,86.2526,86.2624,2600.0
2013-01-22 09:40:00,88.25,88.27,88.12,88.22,8000.0,86.3602,86.3798,86.233,86.3309,8000.0
2013-01-22 09:45:00,88.13,88.39,88.13,88.13,9200.0,86.2428,86.4972,86.2428,86.2428,9200.0
2013-01-22 09:50:00,88.08,88.12,87.8,87.94,11200.0,86.1939,86.233,85.9199,86.0569,11200.0
2013-01-22 09:55:00,88.0,88.04,87.42,87.42,4800.0,86.1156,86.1547,85.548,85.548,4800.0
2013-01-22 10:00:00,87.43,87.58,87.38,87.58,6100.0,85.5578,85.7046,85.5088,85.7046,6100.0
2013-01-22 10:05:00,87.61,87.98,87.61,87.98,9100.0,85.7339,86.096,85.7339,86.096,9100.0
2013-01-22 10:10:00,87.94,88.05,87.73,87.75,16900.0,86.0569,86.1645,85.8514,85.8709,16900.0
2013-01-22 10:15:00,87.74,87.75,87.43,87.46,4500.0,85.8611,85.8709,85.5578,85.5871,4500.0
2013-01-22 10:20:00,87.5,87.59,87.45,87.45,5500.0,85.6263,85.7144,85.5773,85.5773,5500.0
2013-01-22 10:25:00,87.4,87.45,87.4,87.45,300.0,85.5284,85.5773,85.5284,85.5773,300.0
2013-01-22 10:30:00,87.45,87.55,87.39,87.55,24000.0,85.5773,85.6752,85.5186,85.6752,24000.0
2013-01-22 10:35:00,87.6,87.61,87.51,87.51,900.0,85.7241,85.7339,85.6361,85.6361,900.0
2013-01-22 10:40:00,87.5,87.5,87.24,87.25,38500.0,85.6263,85.6263,85.3718,85.3816,38500.0
2013-01-22 10:45:00,87.24,87.28,87.13,87.15,2400.0,85.3718,85.411,85.2642,85.2838,2400.0
2013-01-22 10:50:00,87.14,87.14,87.06,87.06,500.0,85.274,85.274,85.1957,85.1957,500.0
2013-01-22 10:55:00,87.09,87.09,86.88,86.88,1300.0,85.2251,85.2251,85.0196,85.0196,1300.0
2013-01-22 11:00:00,86.88,87.08,86.83,87.01,13600.0,85.0196,85.2153,84.9706,85.1468,13600.0
2013-01-22 11:05:00,86.99,87.07,86.91,87.0,3300.0,85.1272,85.2055,85.0489,85.137,3300.0
2013-01-22 11:10:00,87.07,87.07,86.99,87.05,1400.0,85.2055,85.2055,85.1272,85.1859,1400.0
2013-01-22 11:15:00,87.0,87.15,86.95,86.95,4400.0,85.137,85.2838,85.0881,85.0881,4400.0
2013-01-22 11:20:00,87.0,87.0,86.9,86.9,800.0,85.137,85.137,85.0391,85.0391,800.0
2013-01-22 11:25:00,86.91,86.98,86.83,86.95,5100.0,85.0489,85.1174,84.9706,85.0881,5100.0
2013-01-22 11:30:00,86.95,87.17,86.88,87.17,4100.0,85.0881,85.3033,85.0196,85.3033,4100.0
2013-01-22 11:35:00,87.08,87.1,86.99,87.01,1600.0,85.2153,85.2348,85.1272,85.1468,1600.0
2013-01-22 11:40:00,86.91,86.93,86.87,86.93,500.0,85.0489,85.0685,85.0098,85.0685,500.0
2013-01-22 11:45:00,86.88,87.04,86.84,87.04,2900.0,85.0196,85.1761,84.9804,85.1761,2900.0
2013-01-22 11:50:00,87.0,87.08,86.96,86.97,1800.0,85.137,85.2153,85.0978,85.1076,1800.0
2013-01-22 11:55:00,86.96,87.04,86.91,86.93,1900.0,85.0978,85.1761,85.0489,85.0685,1900.0
2013-01-22 12:00:00,86.88,87.08,86.88,86.95,10700.0,85.0196,85.2153,85.0196,85.0881,10700.0
2013-01-22 12:05:00,87.0,87.0,86.91,86.95,1700.0,85.137,85.137,85.0489,85.0881,1700.0
2013-01-22 12:10:00,86.95,86.95,86.87,86.95,3700.0,85.0881,85.0881,85.0098,85.0881,3700.0
2013-01-22 12:15:00,86.95,86.95,86.86,86.89,1800.0,85.0881,85.0881,85.0,85.0293,1800.0
2013-01-22 12:20:00,86.87,86.95,86.76,86.76,9000.0,85.0098,85.0881,84.9021,84.9021,9000.0
2013-01-22 12:25:00,86.85,86.95,86.81,86.89,6400.0,84.9902,85.0881,84.9511,85.0293,6400.0
2013-01-22 12:30:00,86.94,86.96,86.94,86.95,800.0,85.0783,85.0978,85.0783,85.0881,800.0
2013-01-22 12:35:00,86.85,86.87,86.8,86.86,1200.0,84.9902,85.0098,84.9413,85.0,1200.0
2013-01-22 12:40:00,86.83,86.98,86.76,86.98,4300.0,84.9706,85.1174,84.9021,85.1174,4300.0
2013-01-22 12:45:00,87.0,87.02,86.86,86.91,3100.0,85.137,85.1566,85.0,85.0489,3100.0
2013-01-22 12:50:00,86.94,86.96,86.84,86.87,3000.0,85.0783,85.0978,84.9804,85.0098,3000.0
2013-01-22 12:55:00,86.94,87.05,86.93,86.98,2300.0,85.0783,85.1859,85.0685,85.1174,2300.0
2013-01-22 13:00:00,86.89,87.04,86.88,86.98,3900.0,85.0293,85.1761,85.0196,85.1174,3900.0
2013-01-22 13:05:00,86.94,87.01,86.88,87.0,3200.0,85.0783,85.1468,85.0196,85.137,3200.0
2013-01-22 13:10:00,86.99,87.13,86.97,87.08,8400.0,85.1272,85.2642,85.1076,85.2153,8400.0
2013-01-22 13:15:00,87.08,87.22,87.04,87.22,4000.0,85.2153,85.3523,85.1761,85.3523,4000.0
2013-01-22 13:20:00,87.18,87.22,87.12,87.22,1600.0,85.3131,85.3523,85.2544,85.3523,1600.0
2013-01-22 13:25:00,87.23,87.23,87.2,87.22,2100.0,85.3621,85.3621,85.3327,85.3523,2100.0
2013-01-22 13:30:00,87.22,87.22,87.11,87.13,2300.0,85.3523,85.3523,85.2446,85.2642,2300.0
2013-01-22 13:35:00,87.11,87.21,87.09,87.14,2400.0,85.2446,85.3425,85.2251,85.274,2400.0
2013-01-22 13:40:00,87.19,87.31,87.15,87.15,12200.0,85.3229,85.4403,85.2838,85.2838,12200.0
2013-01-22 13:45:00,87.09,87.09,87.09,87.09,200.0,85.2251,85.2251,85.2251,85.2251,200.0
2013-01-22 13:50:00,87.11,87.16,87.08,87.1,2800.0,85.2446,85.2936,85.2153,85.2348,2800.0
2013-01-22 13:55:00,87.08,87.16,87.0,87.0,7500.0,85.2153,85.2936,85.137,85.137,7500.0
2013-01-22 14:00:00,87.05,87.29,87.05,87.29,6800.0,85.1859,85.4208,85.1859,85.4208,6800.0
2013-01-22 14:05:00,87.28,87.28,87.25,87.26,1100.0,85.411,85.411,85.3816,85.3914,1100.0
2013-01-22 14:10:00,87.27,87.41,87.27,87.39,1400.0,85.4012,85.5382,85.4012,85.5186,1400.0
2013-01-22 14:15:00,87.32,87.32,87.27,87.27,1100.0,85.4501,85.4501,85.4012,85.4012,1100.0
2013-01-22 14:20:00,87.26,87.39,87.26,87.39,1600.0,85.3914,85.5186,85.3914,85.5186,1600.0
2013-01-22 14:25:00,87.36,87.36,87.26,87.29,300.0,85.4893,85.4893,85.3914,85.4208,300.0
2013-01-22 14:30:00,87.26,87.32,87.26,87.27,2700.0,85.3914,85.4501,85.3914,85.4012,2700.0
2013-01-22 14:35:00,87.26,87.26,87.21,87.23,1000.0,85.3914,85.3914,85.3425,85.3621,1000.0
2013-01-22 14:40:00,87.2,87.31,87.2,87.29,3300.0,85.3327,85.4403,85.3327,85.4208,3300.0
2013-01-22 14:45:00,87.26,87.26,87.25,87.25,200.0,85.3914,85.3914,85.3816,85.3816,200.0
2013-01-22 14:50:00,87.23,87.33,87.2,87.27,6300.0,85.3621,85.4599,85.3327,85.4012,6300.0
2013-01-22 14:55:00,87.25,87.35,87.2,87.32,2600.0,85.3816,85.4795,85.3327,85.4501,2600.0
2013-01-22 15:00:00,87.35,87.38,87.29,87.29,2300.0,85.4795,85.5088,85.4208,85.4208,2300.0
2013-01-22 15:05:00,87.31,87.36,87.29,87.29,9000.0,85.4403,85.4893,85.4208,85.4208,9000.0
2013-01-22 15:10:00,87.33,87.33,87.19,87.22,10200.0,85.4599,85.4599,85.3229,85.3523,10200.0
2013-01-22 15:15:00,87.26,87.33,87.17,87.33,14000.0,85.3914,85.4599,85.3033,85.4599,14000.0
2013-01-22 15:20:00,87.28,87.36,87.24,87.35,2700.0,85.411,85.4893,85.3718,85.4795,2700.0
2013-01-22 15:25:00,87.34,87.41,87.34,87.41,2600.0,85.4697,85.5382,85.4697,85.5382,2600.0
2013-01-22 15:30:00,87.39,87.51,87.35,87.47,4100.0,85.5186,85.6361,85.4795,85.5969,4100.0
2013-01-22 15:35:00,87.47,87.51,87.41,87.51,4300.0,85.5969,85.6361,85.5382,85.6361,4300.0
2013-01-22 15:40:00,87.47,87.47,87.44,87.44,4800.0,85.5969,85.5969,85.5676,85.5676,4800.0
2013-01-22 15:45:00,87.44,87.48,87.36,87.41,4200.0,85.5676,85.6067,85.4893,85.5382,4200.0
2013-01-22 15:50:00,87.45,87.62,87.41,87.62,9500.0,85.5773,85.7437,85.5382,85.7437,9500.0
2013-01-22 15:55:00,87.61,87.7,87.54,87.55,17400.0,85.7339,85.822,85.6654,85.6752,17400.0
2013-01-23 09:30:00,87.55,87.55,87.39,87.45,1800.0,85.6752,85.6752,85.5186,85.5773,1800.0
2013-01-23 09:35:00,87.42,87.42,87.19,87.35,5200.0,85.548,85.548,85.3229,85.4795,5200.0
2013-01-23 09:40:00,87.36,87.44,87.22,87.34,5200.0,85.4893,85.5676,85.3523,85.4697,5200.0
2013-01-23 09:45:00,87.31,87.31,87.14,87.23,28200.0,85.4403,85.4403,85.274,85.3621,28200.0
2013-01-23 09:50:00,87.24,87.36,87.24,87.36,2600.0,85.3718,85.4893,85.3718,85.4893,2600.0
2013-01-23 09:55:00,87.29,87.44,87.26,87.37,8800.0,85.4208,85.5676,85.3914,85.4991,8800.0
2013-01-23 10:00:00,87.32,87.55,87.31,87.55,14700.0,85.4501,85.6752,85.4403,85.6752,14700.0
2013-01-23 10:05:00,87.5,87.62,87.39,87.51,17000.0,85.6263,85.7437,85.5186,85.6361,17000.0
2013-01-23 10:10:00,87.39,87.44,87.33,87.44,2000.0,85.5186,85.5676,85.4599,85.5676,2000.0
2013-01-23 10:15:00,87.44,87.58,87.37,87.37,8600.0,85.5676,85.7046,85.4991,85.4991,8600.0
2013-01-23 10:20:00,87.4,87.66,87.4,87.55,2400.0,85.5284,85.7829,85.5284,85.6752,2400.0
2013-01-23 10:25:00,87.66,87.66,87.46,87.54,3000.0,85.7829,85.7829,85.5871,85.6654,3000.0
2013-01-23 10:30:00,87.49,87.59,87.39,87.41,7900.0,85.6165,85.7144,85.5186,85.5382,7900.0
2013-01-23 10:35:00,87.43,87.5,87.43,87.45,1300.0,85.5578,85.6263,85.5578,85.5773,1300.0
2013-01-23 10:40:00,87.45,87.57,87.44,87.54,5800.0,85.5773,85.6948,85.5676,85.6654,5800.0
2013-01-23 10:45:00,87.57,87.62,87.44,87.53,7100.0,85.6948,85.7437,85.5676,85.6556,7100.0
2013-01-23 10:50:00,87.54,87.63,87.47,87.62,10900.0,85.6654,85.7535,85.5969,85.7437,10900.0
2013-01-23 10:55:00,87.62,87.68,87.5,87.61,2700.0,85.7437,85.8024,85.6263,85.7339,2700.0
2013-01-23 11:00:00,87.61,87.66,87.55,87.55,1100.0,85.7339,85.7829,85.6752,85.6752,1100.0
2013-01-23 11:05:00,87.64,87.68,87.58,87.68,1700.0,85.7633,85.8024,85.7046,85.8024,1700.0
2013-01-23 11:10:00,87.7,88.15,87.66,88.07,8000.0,85.822,86.2624,85.7829,86.1841,8000.0
2013-01-23 11:15:00,88.11,88.23,87.82,87.82,12900.0,86.2232,86.3406,85.9394,85.9394,12900.0
2013-01-23 11:20:00,87.89,88.01,87.75,88.01,1900.0,86.0079,86.1254,85.8709,86.1254,1900.0
2013-01-23 11:25:00,88.02,88.04,87.66,87.74,6500.0,86.1351,86.1547,85.7829,85.8611,6500.0
2013-01-23 11:30:00,87.8,87.8,87.71,87.71,1400.0,85.9199,85.9199,85.8318,85.8318,1400.0
2013-01-23 11:35:00,87.72,87.88,87.63,87.75,10600.0,85.8416,85.9981,85.7535,85.8709,10600.0
2013-01-23 11:40:00,87.74,87.75,87.58,87.58,5400.0,85.8611,85.8709,85.7046,85.7046,5400.0
2013-01-23 11:45:00,87.63,87.69,87.63,87.69,1200.0,85.7535,85.8122,85.7535,85.8122,1200.0
2013-01-23 11:50:00,87.75,87.77,87.7,87.75,1000.0,85.8709,85.8905,85.822,85.8709,1000.0
2013-01-23 11:55:00,87.8,87.86,87.57,87.6,27500.0,85.9199,85.9786,85.6948,85.7241,27500.0
2013-01-23 12:00:00,87.49,87.7,87.49,87.57,11100.0,85.6165,85.822,85.6165,85.6948,11100.0
2013-01-23 12:05:00,87.57,87.61,87.56,87.61,900.0,85.6948,85.7339,85.685,85.7339,900.0
2013-01-23 12:10:00,87.59,87.59,87.4,87.5,2200.0,85.7144,85.7144,85.5284,85.6263,2200.0
2013-01-23 12:15:00,87.56,87.56,87.48,87.48,600.0,85.685,85.685,85.6067,85.6067,600.0
2013-01-23 12:20:00,87.54,87.56,87.54,87.56,300.0,85.6654,85.685,85.6654,85.685,300.0
2013-01-23 12:25:00,87.49,87.64,87.43,87.59,2700.0,85.6165,85.7633,85.5578,85.7144,2700.0
2013-01-23 12:30:00,87.56,87.57,87.21,87.3,19200.0,85.685,85.6948,85.3425,85.4306,19200.0
2013-01-23 12:35:00,87.31,87.31,87.18,87.18,3000.0,85.4403,85.4403,85.3131,85.3131,3000.0
2013-01-23 12:40:00,87.18,87.18,86.92,87.15,3100.0,85.3131,85.3131,85.0587,85.2838,3100.0
2013-01-23 12:45:00,87.2,87.3,87.16,87.25,4700.0,85.3327,85.4306,85.2936,85.3816,4700.0
2013-01-23 12:50:00,87.25,87.25,87.23,87.25,1100.0,85.3816,85.3816,85.3621,85.3816,1100.0
2013-01-23 12:55:00,87.23,87.3,87.23,87.26,1000.0,85.3621,85.4306,85.3621,85.3914,1000.0
2013-01-23 13:00:00,87.31,87.35,87.26,87.35,1900.0,85.4403,85.4795,85.3914,85.4795,1900.0
2013-01-23 13:05:00,87.28,87.31,87.21,87.25,3200.0,85.411,85.4403,85.3425,85.3816,3200.0
2013-01-23 13:10:00,87.2,87.23,87.1,87.1,1200.0,85.3327,85.3621,85.2348,85.2348,1200.0
2013-01-23 13:15:00,87.12,87.24,87.07,87.22,12200.0,85.2544,85.3718,85.2055,85.3523,12200.0
2013-01-23 13:20:00,87.22,87.34,87.18,87.26,2700.0,85.3523,85.4697,85.3131,85.3914,2700.0
2013-01-23 13:25:00,87.25,87.25,87.22,87.22,900.0,85.3816,85.3816,85.3523,85.3523,900.0
2013-01-23 13:30:00,87.19,87.19,87.16,87.16,300.0,85.3229,85.3229,85.2936,85.2936,300.0
2013-01-23 13:35:00,87.12,87.13,86.97,86.97,3300.0,85.2544,85.2642,85.1076,85.1076,3300.0
2013-01-23 13:40:00,87.02,87.02,86.96,87.01,2900.0,85.1566,85.1566,85.0978,85.1468,2900.0
2013-01-23 13:45:00,87.04,87.08,86.62,86.79,32000.0,85.1761,85.2153,84.7651,84.9315,32000.0
2013-01-23 13:50:00,86.78,86.97,86.75,86.9,2200.0,84.9217,85.1076,84.8923,85.0391,2200.0
2013-01-23 13:55:00,86.97,87.06,86.97,87.05,1500.0,85.1076,85.1957,85.1076,85.1859,1500.0
2013-01-23 14:00:00,87.0,87.08,87.0,87.08,200.0,85.137,85.2153,85.137,85.2153,200.0
2013-01-23 14:05:00,87.14,87.14,86.88,86.88,4600.0,85.274,85.274,85.0196,85.0196,4600.0
2013-01-23 14:10:00,86.88,87.09,86.73,87.01,5800.0,85.0196,85.2251,84.8728,85.1468,5800.0
2013-01-23 14:15:00,87.05,87.06,86.8,86.8,8000.0,85.1859,85.1957,84.9413,84.9413,8000.0
2013-01-23 14:20:00,86.79,86.94,86.7,86.87,6900.0,84.9315,85.0783,84.8434,85.0098,6900.0
2013-01-23 14:25:00,86.95,87.09,86.95,87.05,4600.0,85.0881,85.2251,85.0881,85.1859,4600.0
2013-01-23 14:30:00,87.08,87.19,87.08,87.13,800.0,85.2153,85.3229,85.2153,85.2642,800.0
2013-01-23 14:35:00,87.13,87.2,87.0,87.2,2800.0,85.2642,85.3327,85.137,85.3327,2800.0
2013-01-23 14:40:00,87.16,87.16,87.08,87.08,1800.0,85.2936,85.2936,85.2153,85.2153,1800.0
2013-01-23 14:45:00,87.1,87.25,87.1,87.25,3100.0,85.2348,85.3816,85.2348,85.3816,3100.0
2013-01-23 14:50:00,87.24,87.25,87.16,87.16,4200.0,85.3718,85.3816,85.2936,85.2936,4200.0
2013-01-23 14:55:00,87.16,87.23,87.16,87.21,300.0,85.2936,85.3621,85.2936,85.3425,300.0
2013-01-23 15:00:00,87.16,87.25,87.12,87.25,3400.0,85.2936,85.3816,85.2544,85.3816,3400.0
2013-01-23 15:05:00,87.2,87.37,87.2,87.37,2300.0,85.3327,85.4991,85.3327,85.4991,2300.0
2013-01-23 15:10:00,87.34,87.39,87.27,87.38,3600.0,85.4697,85.5186,85.4012,85.5088,3600.0
2013-01-23 15:15:00,87.39,87.63,87.39,87.63,5200.0,85.5186,85.7535,85.5186,85.7535,5200.0
2013-01-23 15:20:00,87.57,87.61,87.52,87.6,3600.0,85.6948,85.7339,85.6458,85.7241,3600.0
2013-01-23 15:25:00,87.56,87.68,87.56,87.63,2100.0,85.685,85.8024,85.685,85.7535,2100.0
2013-01-23 15:30:00,87.63,87.67,87.53,87.6,5800.0,85.7535,85.7926,85.6556,85.7241,5800.0
2013-01-23 15:35:00,87.6,87.82,87.6,87.79,7000.0,85.7241,85.9394,85.7241,85.9101,7000.0
2013-01-23 15:40:00,87.82,87.82,87.62,87.77,5700.0,85.9394,85.9394,85.7437,85.8905,5700.0
2013-01-23 15:45:00,87.78,87.79,87.64,87.64,4800.0,85.9003,85.9101,85.7633,85.7633,4800.0
2013-01-23 15:50:00,87.67,87.69,87.53,87.53,8800.0,85.7926,85.8122,85.6556,85.6556,8800.0
2013-01-23 15:55:00,87.53,87.58,87.44,87.45,14400.0,85.6556,85.7046,85.5676,85.5773,14400.0
2013-01-24 09:30:00,87.53,87.95,86.89,87.95,3000.0,85.6556,86.0666,85.0293,86.0666,3000.0
2013-01-24 09:35:00,87.84,88.4,87.15,88.18,2500.0,85.959,86.507,85.2838,86.2917,2500.0
2013-01-24 09:40:00,88.45,88.81,88.45,88.79,2100.0,86.5559,86.9082,86.5559,86.8887,2100.0
2013-01-24 09:45:00,88.71,88.78,88.3,88.66,6300.0,86.8104,86.8789,86.4091,86.7614,6300.0
2013-01-24 09:50:00,88.75,89.15,88.75,89.15,3700.0,86.8495,87.2409,86.8495,87.2409,3700.0
2013-01-24 09:55:00,89.15,89.33,89.01,89.33,5100.0,87.2409,87.4171,87.1039,87.4171,5100.0
2013-01-24 10:00:00,89.27,89.56,89.26,89.56,3200.0,87.3584,87.6422,87.3486,87.6422,3200.0
2013-01-24 10:05:00,89.51,89.71,89.47,89.55,6000.0,87.5932,87.789,87.5541,87.6324,6000.0
2013-01-24 10:10:00,89.5,89.51,89.14,89.23,4900.0,87.5835,87.5932,87.2312,87.3192,4900.0
2013-01-24 10:15:00,89.17,89.36,89.17,89.36,2300.0,87.2605,87.4464,87.2605,87.4464,2300.0
2013-01-24 10:20:00,89.36,89.52,89.36,89.52,2200.0,87.4464,87.603,87.4464,87.603,2200.0
2013-01-24 10:25:00,89.55,89.83,89.55,89.6,7000.0,87.6324,87.9064,87.6324,87.6813,7000.0
2013-01-24 10:30:00,89.71,89.71,89.5,89.68,2700.0,87.789,87.789,87.5835,87.7596,2700.0
2013-01-24 10:35:00,89.63,89.81,89.63,89.81,2400.0,87.7107,87.8868,87.7107,87.8868,2400.0
2013-01-24 10:40:00,89.82,90.3,89.82,90.16,11000.0,87.8966,88.3663,87.8966,88.2293,11000.0
2013-01-24 10:45:00,90.27,90.51,90.03,90.45,14000.0,88.337,88.5718,88.1021,88.5131,14000.0
2013-01-24 10:50:00,90.54,90.54,89.92,90.17,9500.0,88.6012,88.6012,87.9945,88.2391,9500.0
2013-01-24 10:55:00,90.17,90.26,89.88,89.88,4600.0,88.2391,88.3272,87.9553,87.9553,4600.0
2013-01-24 11:00:00,89.92,89.96,89.74,89.83,6700.0,87.9945,88.0336,87.8183,87.9064,6700.0
2013-01-24 11:05:00,89.85,89.9,89.76,89.77,2200.0,87.926,87.9749,87.8379,87.8477,2200.0
2013-01-24 11:10:00,89.77,89.77,89.52,89.55,4300.0,87.8477,87.8477,87.603,87.6324,4300.0
2013-01-24 11:15:00,89.48,89.49,89.15,89.19,8000.0,87.5639,87.5737,87.2409,87.2801,8000.0
2013-01-24 11:20:00,89.22,89.3,89.14,89.2,17600.0,87.3094,87.3877,87.2312,87.2899,17600.0
2013-01-24 11:25:00,89.2,89.4,89.16,89.18,6500.0,87.2899,87.4856,87.2507,87.2703,6500.0
2013-01-24 11:30:00,89.18,89.18,88.87,89.1,8400.0,87.2703,87.2703,86.9669,87.192,8400.0
2013-01-24 11:35:00,89.1,89.25,89.07,89.12,14500.0,87.192,87.3388,87.1627,87.2116,14500.0
2013-01-24 11:40:00,89.18,89.25,89.1,89.21,3700.0,87.2703,87.3388,87.192,87.2997,3700.0
2013-01-24 11:45:00,89.2,89.22,89.1,89.13,1300.0,87.2899,87.3094,87.192,87.2214,1300.0
2013-01-24 11:50:00,89.15,89.28,88.98,89.01,7900.0,87.2409,87.3682,87.0746,87.1039,7900.0
2013-01-24 11:55:00,89.02,89.11,89.02,89.11,600.0,87.1137,87.2018,87.1137,87.2018,600.0
2013-01-24 12:00:00,89.14,89.18,89.02,89.02,2500.0,87.2312,87.2703,87.1137,87.1137,2500.0
2013-01-24 12:05:00,88.95,89.0,88.88,88.89,2200.0,87.0452,87.0942,86.9767,86.9865,2200.0
2013-01-24 12:10:00,88.86,88.86,88.75,88.75,1000.0,86.9572,86.9572,86.8495,86.8495,1000.0
2013-01-24 12:15:00,88.7,88.84,88.68,88.75,4200.0,86.8006,86.9376,86.781,86.8495,4200.0
2013-01-24 12:20:00,88.78,88.78,88.52,88.54,4000.0,86.8789,86.8789,86.6244,86.644,4000.0
2013-01-24 12:25:00,88.55,88.57,88.4,88.4,3900.0,86.6538,86.6734,86.507,86.507,3900.0
2013-01-24 12:30:00,88.42,88.42,88.15,88.23,5500.0,86.5266,86.5266,86.2624,86.3406,5500.0
2013-01-24 12:35:00,88.22,88.22,87.9,87.9,6400.0,86.3309,86.3309,86.0177,86.0177,6400.0
2013-01-24 12:40:00,87.99,88.1,87.89,88.1,15000.0,86.1058,86.2134,86.0079,86.2134,15000.0
2013-01-24 12:45:00,88.26,88.27,88.19,88.21,1700.0,86.37,86.3798,86.3015,86.3211,1700.0
2013-01-24 12:50:00,88.18,88.25,88.17,88.25,600.0,86.2917,86.3602,86.2819,86.3602,600.0
2013-01-24 12:55:00,88.22,88.28,88.11,88.11,2600.0,86.3309,86.3896,86.2232,86.2232,2600.0
2013-01-24 13:00:00,88.09,88.18,87.94,87.98,5400.0,86.2036,86.2917,86.0569,86.096,5400.0
2013-01-24 13:05:00,88.0,88.05,87.94,88.05,5600.0,86.1156,86.1645,86.0569,86.1645,5600.0
2013-01-24 13:10:00,87.96,88.11,87.93,87.93,3600.0,86.0764,86.2232,86.0471,86.0471,3600.0
2013-01-24 13:15:00,87.93,88.0,87.76,87.89,10700.0,86.0471,86.1156,85.8807,86.0079,10700.0
2013-01-24 13:20:00,87.94,88.2,87.92,88.2,6800.0,86.0569,86.3113,86.0373,86.3113,6800.0
2013-01-24 13:25:00,88.2,88.28,88.2,88.25,800.0,86.3113,86.3896,86.3113,86.3602,800.0
2013-01-24 13:30:00,88.27,88.29,88.01,88.01,2800.0,86.3798,86.3994,86.1254,86.1254,2800.0
2013-01-24 13:35:00,88.05,88.09,87.91,87.91,1200.0,86.1645,86.2036,86.0275,86.0275,1200.0
2013-01-24 13:40:00,87.84,87.84,87.57,87.57,4200.0,85.959,85.959,85.6948,85.6948,4200.0
2013-01-24 13:45:00,87.56,87.56,87.33,87.34,3000.0,85.685,85.685,85.4599,85.4697,3000.0
2013-01-24 13:50:00,87.41,87.65,87.36,87.65,4100.0,85.5382,85.7731,85.4893,85.7731,4100.0
2013-01-24 13:55:00,87.69,87.69,87.51,87.51,2700.0,85.8122,85.8122,85.6361,85.6361,2700.0
2013-01-24 14:00:00,87.53,87.53,87.26,87.27,5500.0,85.6556,85.6556,85.3914,85.4012,5500.0
2013-01-24 14:05:00,87.35,87.39,87.29,87.31,3900.0,85.4795,85.5186,85.4208,85.4403,3900.0
2013-01-24 14:10:00,87.36,87.4,87.24,87.24,3100.0,85.4893,85.5284,85.3718,85.3718,3100.0
2013-01-24 14:15:00,87.29,87.29,87.22,87.26,2200.0,85.4208,85.4208,85.3523,85.3914,2200.0
2013-01-24 14:20:00,87.23,87.28,87.12,87.18,4200.0,85.3621,85.411,85.2544,85.3131,4200.0
2013-01-24 14:25:00,87.2,87.35,87.17,87.35,2700.0,85.3327,85.4795,85.3033,85.4795,2700.0
2013-01-24 14:30:00,87.4,87.66,87.38,87.64,4200.0,85.5284,85.7829,85.5088,85.7633,4200.0
2013-01-24 14:35:00,87.58,87.58,87.51,87.55,2200.0,85.7046,85.7046,85.6361,85.6752,2200.0
2013-01-24 14:40:00,87.56,87.73,87.55,87.69,10100.0,85.685,85.8514,85.6752,85.8122,10100.0
2013-01-24 14:45:00,87.66,87.72,87.65,87.71,3700.0,85.7829,85.8416,85.7731,85.8318,3700.0
2013-01-24 14:50:00,87.68,87.68,87.6,87.66,1400.0,85.8024,85.8024,85.7241,85.7829,1400.0
2013-01-24 14:55:00,87.61,87.78,87.61,87.63,5100.0,85.7339,85.9003,85.7339,85.7535,5100.0
2013-01-24 15:00:00,87.7,87.71,87.54,87.57,11200.0,85.822,85.8318,85.6654,85.6948,11200.0
2013-01-24 15:05:00,87.63,87.82,87.58,87.81,3400.0,85.7535,85.9394,85.7046,85.9296,3400.0
2013-01-24 15:10:00,87.78,87.79,87.59,87.59,8300.0,85.9003,85.9101,85.7144,85.7144,8300.0
2013-01-24 15:15:00,87.66,87.71,87.59,87.59,9900.0,85.7829,85.8318,85.7144,85.7144,9900.0
2013-01-24 15:20:00,87.58,87.58,87.44,87.56,6500.0,85.7046,85.7046,85.5676,85.685,6500.0
2013-01-24 15:25:00,87.63,87.68,87.54,87.61,5800.0,85.7535,85.8024,85.6654,85.7339,5800.0
2013-01-24 15:30:00,87.61,87.77,87.61,87.73,13600.0,85.7339,85.8905,85.7339,85.8514,13600.0
2013-01-24 15:35:00,87.76,87.82,87.69,87.74,11000.0,85.8807,85.9394,85.8122,85.8611,11000.0
2013-01-24 15:40:00,87.76,87.78,87.7,87.76,8400.0,85.8807,85.9003,85.822,85.8807,8400.0
2013-01-24 15:45:00,87.76,87.76,87.68,87.73,9900.0,85.8807,85.8807,85.8024,85.8514,9900.0
2013-01-24 15:50:00,87.74,87.78,87.69,87.73,10800.0,85.8611,85.9003,85.8122,85.8514,10800.0
2013-01-24 15:55:00,87.7,87.74,87.57,87.68,22100.0,85.822,85.8611,85.6948,85.8024,22100.0
2013-01-25 09:30:00,88.27,88.62,88.0,88.6,2900.0,86.3798,86.7223,86.1156,86.7027,2900.0
2013-01-25 09:35:00,88.6,88.98,88.29,88.98,5500.0,86.7027,87.0746,86.3994,87.0746,5500.0
2013-01-25 09:40:00,88.98,89.8,88.98,89.33,10900.0,87.0746,87.877,87.0746,87.4171,10900.0
2013-01-25 09:45:00,89.46,89.66,89.41,89.41,1700.0,87.5443,87.74,87.4954,87.4954,1700.0
2013-01-25 09:50:00,89.49,89.56,89.39,89.53,4600.0,87.5737,87.6422,87.4758,87.6128,4600.0
2013-01-25 09:55:00,89.54,89.78,89.54,89.78,2400.0,87.6226,87.8575,87.6226,87.8575,2400.0
2013-01-25 10:00:00,89.68,89.68,89.38,89.52,6800.0,87.7596,87.7596,87.466,87.603,6800.0
2013-01-25 10:05:00,89.5,89.6,89.39,89.39,3800.0,87.5835,87.6813,87.4758,87.4758,3800.0
2013-01-25 10:10:00,89.39,89.42,89.31,89.42,2200.0,87.4758,87.5052,87.3975,87.5052,2200.0
2013-01-25 10:15:00,89.42,89.51,89.41,89.5,5200.0,87.5052,87.5932,87.4954,87.5835,5200.0
2013-01-25 10:20:00,89.49,89.5,89.36,89.36,3800.0,87.5737,87.5835,87.4464,87.4464,3800.0
2013-01-25 10:25:00,89.41,89.42,89.11,89.11,3700.0,87.4954,87.5052,87.2018,87.2018,3700.0
2013-01-25 10:30:00,89.04,89.15,88.91,89.14,5700.0,87.1333,87.2409,87.0061,87.2312,5700.0
2013-01-25 10:35:00,89.14,89.14,88.98,89.04,3700.0,87.2312,87.2312,87.0746,87.1333,3700.0
2013-01-25 10:40:00,89.04,89.2,88.81,89.03,14200.0,87.1333,87.2899,86.9082,87.1235,14200.0
2013-01-25 10:45:00,89.02,89.04,88.8,88.92,2200.0,87.1137,87.1333,86.8984,87.0159,2200.0
2013-01-25 10:50:00,88.93,88.93,88.74,88.74,2400.0,87.0257,87.0257,86.8397,86.8397,2400.0
2013-01-25 10:55:00,88.77,88.85,88.7,88.7,2000.0,86.8691,86.9474,86.8006,86.8006,2000.0
2013-01-25 11:00:00,88.65,88.96,88.61,88.81,7300.0,86.7517,87.055,86.7125,86.9082,7300.0
2013-01-25 11:05:00,88.95,89.04,88.75,88.75,3400.0,87.0452,87.1333,86.8495,86.8495,3400.0
2013-01-25 11:10:00,88.75,88.75,88.61,88.75,2000.0,86.8495,86.8495,86.7125,86.8495,2000.0
2013-01-25 11:15:00,88.75,88.75,88.56,88.67,2200.0,86.8495,86.8495,86.6636,86.7712,2200.0
2013-01-25 11:20:00,88.56,88.67,88.56,88.67,1900.0,86.6636,86.7712,86.6636,86.7712,1900.0
2013-01-25 11:25:00,88.75,88.8,88.62,88.8,4000.0,86.8495,86.8984,86.7223,86.8984,4000.0
2013-01-25 11:30:00,88.79,88.84,88.67,88.67,2500.0,86.8887,86.9376,86.7712,86.7712,2500.0
2013-01-25 11:35:00,88.67,88.68,88.52,88.56,4900.0,86.7712,86.781,86.6244,86.6636,4900.0
2013-01-25 11:40:00,88.59,88.69,88.48,88.48,1900.0,86.6929,86.7908,86.5853,86.5853,1900.0
2013-01-25 11:45:00,88.56,88.67,88.54,88.66,5500.0,86.6636,86.7712,86.644,86.7614,5500.0
2013-01-25 11:50:00,88.64,88.68,88.49,88.68,4900.0,86.7419,86.781,86.5951,86.781,4900.0
2013-01-25 11:55:00,88.69,88.76,88.42,88.44,13000.0,86.7908,86.8593,86.5266,86.5461,13000.0
2013-01-25 12:00:00,88.53,88.68,88.4,88.68,2500.0,86.6342,86.781,86.507,86.781,2500.0
2013-01-25 12:05:00,88.73,88.98,88.71,88.95,1700.0,86.8299,87.0746,86.8104,87.0452,1700.0
2013-01-25 12:10:00,88.93,88.99,88.92,88.92,3100.0,87.0257,87.0844,87.0159,87.0159,3100.0
2013-01-25 12:15:00,88.85,88.91,88.76,88.91,11800.0,86.9474,87.0061,86.8593,87.0061,11800.0
2013-01-25 12:20:00,88.88,88.98,88.88,88.98,3500.0,86.9767,87.0746,86.9767,87.0746,3500.0
2013-01-25 12:25:00,88.87,88.91,88.49,88.51,8800.0,86.9669,87.0061,86.5951,86.6146,8800.0
2013-01-25 12:30:00,88.51,88.61,88.46,88.5,5000.0,86.6146,86.7125,86.5657,86.6049,5000.0
2013-01-25 12:35:00,88.51,88.58,88.31,88.33,8700.0,86.6146,86.6832,86.4189,86.4385,8700.0
2013-01-25 12:40:00,88.38,88.56,88.34,88.52,22800.0,86.4874,86.6636,86.4483,86.6244,22800.0
2013-01-25 12:45:00,88.49,88.71,88.46,88.64,5800.0,86.5951,86.8104,86.5657,86.7419,5800.0
2013-01-25 12:50:00,88.71,89.0,88.71,88.89,9100.0,86.8104,87.0942,86.8104,86.9865,9100.0
2013-01-25 12:55:00,88.9,88.9,88.7,88.7,1700.0,86.9963,86.9963,86.8006,86.8006,1700.0
2013-01-25 13:00:00,88.65,88.75,88.64,88.64,2700.0,86.7517,86.8495,86.7419,86.7419,2700.0
2013-01-25 13:05:00,88.71,88.8,88.62,88.66,4800.0,86.8104,86.8984,86.7223,86.7614,4800.0
2013-01-25 13:10:00,88.66,88.83,88.66,88.66,2800.0,86.7614,86.9278,86.7614,86.7614,2800.0
2013-01-25 13:15:00,88.73,88.77,88.7,88.73,1400.0,86.8299,86.8691,86.8006,86.8299,1400.0
2013-01-25 13:20:00,88.73,88.75,88.64,88.72,5600.0,86.8299,86.8495,86.7419,86.8202,5600.0
2013-01-25 13:25:00,88.65,88.69,88.54,88.56,4400.0,86.7517,86.7908,86.644,86.6636,4400.0
2013-01-25 13:30:00,88.55,88.67,88.55,88.63,1800.0,86.6538,86.7712,86.6538,86.7321,1800.0
2013-01-25 13:35:00,88.65,88.67,88.55,88.61,7300.0,86.7517,86.7712,86.6538,86.7125,7300.0
2013-01-25 13:40:00,88.65,88.69,88.58,88.65,6300.0,86.7517,86.7908,86.6832,86.7517,6300.0
2013-01-25 13:45:00,88.67,88.83,88.64,88.76,5300.0,86.7712,86.9278,86.7419,86.8593,5300.0
2013-01-25 13:50:00,88.69,88.91,88.55,88.91,18700.0,86.7908,87.0061,86.6538,87.0061,18700.0
2013-01-25 13:55:00,88.92,89.0,88.84,88.88,9200.0,87.0159,87.0942,86.9376,86.9767,9200.0
2013-01-25 14:00:00,88.88,88.96,88.84,88.91,5800.0,86.9767,87.055,86.9376,87.0061,5800.0
2013-01-25 14:05:00,88.91,88.92,88.8,88.89,4700.0,87.0061,87.0159,86.8984,86.9865,4700.0
2013-01-25 14:10:00,88.88,88.98,88.86,88.88,2500.0,86.9767,87.0746,86.9572,86.9767,2500.0
2013-01-25 14:15:00,88.89,88.89,88.67,88.68,5500.0,86.9865,86.9865,86.7712,86.781,5500.0
2013-01-25 14:20:00,88.6,88.89,88.52,88.86,5500.0,86.7027,86.9865,86.6244,86.9572,5500.0
2013-01-25 14:25:00,88.89,88.89,88.8,88.82,1100.0,86.9865,86.9865,86.8984,86.918,1100.0
2013-01-25 14:30:00,88.78,88.87,88.78,88.81,5200.0,86.8789,86.9669,86.8789,86.9082,5200.0
2013-01-25 14:35:00,88.85,88.96,88.85,88.9,5600.0,86.9474,87.055,86.9474,86.9963,5600.0
2013-01-25 14:40:00,88.88,88.94,88.82,88.83,6100.0,86.9767,87.0354,86.918,86.9278,6100.0
2013-01-25 14:45:00,88.83,88.98,88.81,88.88,12500.0,86.9278,87.0746,86.9082,86.9767,12500.0
2013-01-25 14:50:00,88.93,88.95,88.79,88.82,4400.0,87.0257,87.0452,86.8887,86.918,4400.0
2013-01-25 14:55:00,88.86,88.95,88.84,88.86,4200.0,86.9572,87.0452,86.9376,86.9572,4200.0
2013-01-25 15:00:00,88.84,88.88,88.83,88.84,3500.0,86.9376,86.9767,86.9278,86.9376,3500.0
2013-01-25 15:05:00,88.79,88.9,88.77,88.81,8900.0,86.8887,86.9963,86.8691,86.9082,8900.0
2013-01-25 15:10:00,88.81,88.91,88.73,88.8,9200.0,86.9082,87.0061,86.8299,86.8984,9200.0
2013-01-25 15:15:00,88.77,88.93,88.71,88.92,4900.0,86.8691,87.0257,86.8104,87.0159,4900.0
2013-01-25 15:20:00,88.9,88.94,88.82,88.82,5000.0,86.9963,87.0354,86.918,86.918,5000.0
2013-01-25 15:25:00,88.83,88.94,88.81,88.92,6700.0,86.9278,87.0354,86.9082,87.0159,6700.0
2013-01-25 15:30:00,88.92,88.92,88.84,88.86,6400.0,87.0159,87.0159,86.9376,86.9572,6400.0
2013-01-25 15:35:00,88.86,88.92,88.83,88.85,10400.0,86.9572,87.0159,86.9278,86.9474,10400.0
2013-01-25 15:40:00,88.84,88.92,88.79,88.86,6700.0,86.9376,87.0159,86.8887,86.9572,6700.0
2013-01-25 15:45:00,88.83,88.97,88.8,88.93,9700.0,86.9278,87.0648,86.8984,87.0257,9700.0
2013-01-25 15:50:00,88.93,89.04,88.92,89.0,16700.0,87.0257,87.1333,87.0159,87.0942,16700.0
2013-01-25 15:55:00,89.02,89.22,89.0,89.22,19200.0,87.1137,87.3094,87.0942,87.3094,19200.0
2013-01-28 09:30:00,89.29,89.6,89.03,89.03,4200.0,87.3779,87.6813,87.1235,87.1235,4200.0
2013-01-28 09:35:00,89.09,89.52,89.09,89.36,4000.0,87.1822,87.603,87.1822,87.4464,4000.0
2013-01-28 09:40:00,89.31,89.34,89.2,89.2,2300.0,87.3975,87.4269,87.2899,87.2899,2300.0
2013-01-28 09:45:00,89.29,89.29,88.84,88.92,2500.0,87.3779,87.3779,86.9376,87.0159,2500.0
2013-01-28 09:50:00,89.09,89.09,88.83,88.83,1400.0,87.1822,87.1822,86.9278,86.9278,1400.0
2013-01-28 09:55:00,88.9,88.9,88.28,88.4,6600.0,86.9963,86.9963,86.3896,86.507,6600.0
2013-01-28 10:00:00,88.33,88.42,88.24,88.38,10500.0,86.4385,86.5266,86.3504,86.4874,10500.0
2013-01-28 10:05:00,88.35,88.35,87.81,88.08,8500.0,86.4581,86.4581,85.9296,86.1939,8500.0
2013-01-28 10:10:00,88.02,88.02,87.83,87.91,2500.0,86.1351,86.1351,85.9492,86.0275,2500.0
2013-01-28 10:15:00,87.83,87.96,87.74,87.96,4200.0,85.9492,86.0764,85.8611,86.0764,4200.0
2013-01-28 10:20:00,87.96,88.2,87.96,88.09,3100.0,86.0764,86.3113,86.0764,86.2036,3100.0
2013-01-28 10:25:00,88.05,88.09,87.98,88.0,5800.0,86.1645,86.2036,86.096,86.1156,5800.0
2013-01-28 10:30:00,88.01,88.01,87.89,88.0,12500.0,86.1254,86.1254,86.0079,86.1156,12500.0
2013-01-28 10:35:00,87.95,88.1,87.82,88.03,22700.0,86.0666,86.2134,85.9394,86.1449,22700.0
2013-01-28 10:40:00,88.0,88.04,87.91,88.0,9300.0,86.1156,86.1547,86.0275,86.1156,9300.0
2013-01-28 10:45:00,88.0,88.03,87.81,87.87,3800.0,86.1156,86.1449,85.9296,85.9884,3800.0
2013-01-28 10:50:00,87.77,87.84,87.75,87.75,800.0,85.8905,85.959,85.8709,85.8709,800.0
2013-01-28 10:55:00,87.79,87.85,87.66,87.85,3500.0,85.9101,85.9688,85.7829,85.9688,3500.0
2013-01-28 11:00:00,87.87,87.95,87.82,87.85,3100.0,85.9884,86.0666,85.9394,85.9688,3100.0
2013-01-28 11:05:00,87.85,87.86,87.5,87.65,13500.0,85.9688,85.9786,85.6263,85.7731,13500.0
2013-01-28 11:10:00,87.65,87.65,87.59,87.64,11200.0,85.7731,85.7731,85.7144,85.7633,11200.0
2013-01-28 11:15:00,87.63,87.65,87.5,87.56,7500.0,85.7535,85.7731,85.6263,85.685,7500.0
2013-01-28 11:20:00,87.59,87.65,87.52,87.6,5200.0,85.7144,85.7731,85.6458,85.7241,5200.0
2013-01-28 11:25:00,87.63,87.65,87.51,87.6,15100.0,85.7535,85.7731,85.6361,85.7241,15100.0
2013-01-28 11:30:00,87.64,87.65,87.52,87.55,5800.0,85.7633,85.7731,85.6458,85.6752,5800.0
2013-01-28 11:35:00,87.62,87.65,87.53,87.65,7400.0,85.7437,85.7731,85.6556,85.7731,7400.0
2013-01-28 11:40:00,87.65,87.65,87.62,87.65,7100.0,85.7731,85.7731,85.7437,85.7731,7100.0
2013-01-28 11:45:00,87.65,87.65,87.61,87.61,6500.0,85.7731,85.7731,85.7339,85.7339,6500.0
2013-01-28 11:50:00,87.64,87.65,87.58,87.65,10800.0,85.7633,85.7731,85.7046,85.7731,10800.0
2013-01-28 11:55:00,87.64,87.65,87.6,87.65,8100.0,85.7633,85.7731,85.7241,85.7731,8100.0
2013-01-28 12:00:00,87.65,87.65,87.58,87.64,5400.0,85.7731,85.7731,85.7046,85.7633,5400.0
2013-01-28 12:05:00,87.65,87.65,87.6,87.64,9000.0,85.7731,85.7731,85.7241,85.7633,9000.0
2013-01-28 12:10:00,87.63,87.89,87.61,87.8,6900.0,85.7535,86.0079,85.7339,85.9199,6900.0
2013-01-28 12:15:00,87.8,87.87,87.79,87.79,1100.0,85.9199,85.9884,85.9101,85.9101,1100.0
2013-01-28 12:20:00,87.79,87.84,87.76,87.79,2100.0,85.9101,85.959,85.8807,85.9101,2100.0
2013-01-28 12:25:00,87.8,87.8,87.7,87.7,1400.0,85.9199,85.9199,85.822,85.822,1400.0
2013-01-28 12:30:00,87.75,87.77,87.58,87.58,5000.0,85.8709,85.8905,85.7046,85.7046,5000.0
2013-01-28 12:35:00,87.67,87.78,87.66,87.71,2900.0,85.7926,85.9003,85.7829,85.8318,2900.0
2013-01-28 12:40:00,87.72,87.8,87.72,87.74,32200.0,85.8416,85.9199,85.8416,85.8611,32200.0
2013-01-28 12:45:00,87.73,87.73,87.48,87.48,6200.0,85.8514,85.8514,85.6067,85.6067,6200.0
2013-01-28 12:50:00,87.51,87.51,87.34,87.48,4800.0,85.6361,85.6361,85.4697,85.6067,4800.0
2013-01-28 12:55:00,87.51,87.52,87.4,87.45,5200.0,85.6361,85.6458,85.5284,85.5773,5200.0
2013-01-28 13:00:00,87.4,87.49,87.4,87.43,1600.0,85.5284,85.6165,85.5284,85.5578,1600.0
2013-01-28 13:05:00,87.39,87.49,87.37,87.48,7200.0,85.5186,85.6165,85.4991,85.6067,7200.0
2013-01-28 13:10:00,87.47,87.47,87.43,87.43,1100.0,85.5969,85.5969,85.5578,85.5578,1100.0
2013-01-28 13:15:00,87.39,87.47,87.34,87.47,7200.0,85.5186,85.5969,85.4697,85.5969,7200.0
2013-01-28 13:20:00,87.49,87.55,87.4,87.45,1300.0,85.6165,85.6752,85.5284,85.5773,1300.0
2013-01-28 13:25:00,87.4,87.45,87.29,87.39,3900.0,85.5284,85.5773,85.4208,85.5186,3900.0
2013-01-28 13:30:00,87.39,87.54,87.37,87.4,5400.0,85.5186,85.6654,85.4991,85.5284,5400.0
2013-01-28 13:35:00,87.45,87.55,87.42,87.45,2900.0,85.5773,85.6752,85.548,85.5773,2900.0
2013-01-28 13:40:00,87.49,87.55,87.41,87.41,14700.0,85.6165,85.6752,85.5382,85.5382,14700.0
2013-01-28 13:45:00,87.44,87.49,87.39,87.39,2400.0,85.5676,85.6165,85.5186,85.5186,2400.0
2013-01-28 13:50:00,87.48,87.48,87.36,87.43,4400.0,85.6067,85.6067,85.4893,85.5578,4400.0
2013-01-28 13:55:00,87.44,87.55,87.44,87.48,10900.0,85.5676,85.6752,85.5676,85.6067,10900.0
2013-01-28 14:00:00,87.55,87.55,87.45,87.49,4400.0,85.6752,85.6752,85.5773,85.6165,4400.0
2013-01-28 14:05:00,87.48,87.6,87.48,87.54,6500.0,85.6067,85.7241,85.6067,85.6654,6500.0
2013-01-28 14:10:00,87.6,87.72,87.55,87.72,3700.0,85.7241,85.8416,85.6752,85.8416,3700.0
2013-01-28 14:15:00,87.74,87.8,87.72,87.76,3700.0,85.8611,85.9199,85.8416,85.8807,3700.0
2013-01-28 14:20:00,87.78,87.84,87.76,87.84,2800.0,85.9003,85.959,85.8807,85.959,2800.0
2013-01-28 14:25:00,87.81,87.85,87.79,87.8,2500.0,85.9296,85.9688,85.9101,85.9199,2500.0
2013-01-28 14:30:00,87.8,87.85,87.72,87.72,4400.0,85.9199,85.9688,85.8416,85.8416,4400.0
2013-01-28 14:35:00,87.7,87.76,87.11,87.5,29400.0,85.822,85.8807,85.2446,85.6263,29400.0
2013-01-28 14:40:00,87.5,87.5,87.44,87.48,3400.0,85.6263,85.6263,85.5676,85.6067,3400.0
2013-01-28 14:45:00,87.48,87.78,87.42,87.72,4600.0,85.6067,85.9003,85.548,85.8416,4600.0
2013-01-28 14:50:00,87.63,87.73,87.58,87.6,1600.0,85.7535,85.8514,85.7046,85.7241,1600.0
2013-01-28 14:55:00,87.66,87.77,87.66,87.77,1000.0,85.7829,85.8905,85.7829,85.8905,1000.0
2013-01-28 15:00:00,87.77,87.84,87.72,87.74,25700.0,85.8905,85.959,85.8416,85.8611,25700.0
2013-01-28 15:05:00,87.74,87.86,87.69,87.76,5800.0,85.8611,85.9786,85.8122,85.8807,5800.0
2013-01-28 15:10:00,87.81,87.95,87.69,87.71,24300.0,85.9296,86.0666,85.8122,85.8318,24300.0
2013-01-28 15:15:00,87.72,87.86,87.71,87.74,9600.0,85.8416,85.9786,85.8318,85.8611,9600.0
2013-01-28 15:20:00,87.73,87.75,87.61,87.62,11200.0,85.8514,85.8709,85.7339,85.7437,11200.0
2013-01-28 15:25:00,87.61,87.74,87.49,87.53,12800.0,85.7339,85.8611,85.6165,85.6556,12800.0
2013-01-28 15:30:00,87.59,87.72,87.54,87.64,6600.0,85.7144,85.8416,85.6654,85.7633,6600.0
2013-01-28 15:35:00,87.65,87.7,87.58,87.67,8400.0,85.7731,85.822,85.7046,85.7926,8400.0
2013-01-28 15:40:00,87.68,87.7,87.59,87.67,4800.0,85.8024,85.822,85.7144,85.7926,4800.0
2013-01-28 15:45:00,87.67,87.74,87.61,87.68,12300.0,85.7926,85.8611,85.7339,85.8024,12300.0
2013-01-28 15:50:00,87.68,87.74,87.63,87.74,16800.0,85.8024,85.8611,85.7535,85.8611,16800.0
2013-01-28 15:55:00,87.71,87.81,87.68,87.79,20000.0,85.8318,85.9296,85.8024,85.9101,20000.0
2013-01-29 09:30:00,87.97,87.97,87.03,87.18,6400.0,86.0862,86.0862,85.1663,85.3131,6400.0
2013-01-29 09:35:00,87.15,87.32,86.82,86.88,17700.0,85.2838,85.4501,84.9608,85.0196,17700.0
2013-01-29 09:40:00,86.89,87.25,86.87,87.25,5600.0,85.0293,85.3816,85.0098,85.3816,5600.0
2013-01-29 09:45:00,87.2,87.5,87.07,87.09,4300.0,85.3327,85.6263,85.2055,85.2251,4300.0
2013-01-29 09:50:00,87.26,87.32,87.15,87.17,1200.0,85.3914,85.4501,85.2838,85.3033,1200.0
2013-01-29 09:55:00,87.21,87.32,87.05,87.06,4200.0,85.3425,85.4501,85.1859,85.1957,4200.0
2013-01-29 10:00:00,87.06,87.26,86.88,87.08,4800.0,85.1957,85.3914,85.0196,85.2153,4800.0
2013-01-29 10:05:00,87.11,87.12,86.86,86.92,5800.0,85.2446,85.2544,85.0,85.0587,5800.0
2013-01-29 10:10:00,86.84,86.9,86.75,86.88,5800.0,84.9804,85.0391,84.8923,85.0196,5800.0
2013-01-29 10:15:00,86.84,87.04,86.84,86.88,6900.0,84.9804,85.1761,84.9804,85.0196,6900.0
2013-01-29 10:20:00,86.97,86.97,86.73,86.73,6700.0,85.1076,85.1076,84.8728,84.8728,6700.0
2013-01-29 10:25:00,86.92,86.92,86.78,86.88,3000.0,85.0587,85.0587,84.9217,85.0196,3000.0
2013-01-29 10:30:00,86.74,86.88,86.62,86.76,5600.0,84.8826,85.0196,84.7651,84.9021,5600.0
2013-01-29 10:35:00,86.65,86.75,86.48,86.55,3000.0,84.7945,84.8923,84.6281,84.6966,3000.0
2013-01-29 10:40:00,86.68,87.06,86.62,87.05,8600.0,84.8238,85.1957,84.7651,85.1859,8600.0
2013-01-29 10:45:00,87.0,87.05,86.82,86.86,2000.0,85.137,85.1859,84.9608,85.0,2000.0
2013-01-29 10:50:00,86.81,87.02,86.81,86.93,3400.0,84.9511,85.1566,84.9511,85.0685,3400.0
2013-01-29 10:55:00,86.92,87.3,86.92,86.98,4400.0,85.0587,85.4306,85.0587,85.1174,4400.0
2013-01-29 11:00:00,86.97,87.02,86.89,87.02,3100.0,85.1076,85.1566,85.0293,85.1566,3100.0
2013-01-29 11:05:00,87.04,87.39,87.03,87.2,5600.0,85.1761,85.5186,85.1663,85.3327,5600.0
2013-01-29 11:10:00,87.16,87.22,86.97,87.05,2400.0,85.2936,85.3523,85.1076,85.1859,2400.0
2013-01-29 11:15:00,87.05,87.21,87.01,87.2,1700.0,85.1859,85.3425,85.1468,85.3327,1700.0
2013-01-29 11:20:00,87.17,87.37,87.12,87.37,2200.0,85.3033,85.4991,85.2544,85.4991,2200.0
2013-01-29 11:25:00,87.44,87.44,87.31,87.39,3200.0,85.5676,85.5676,85.4403,85.5186,3200.0
2013-01-29 11:30:00,87.42,87.44,87.31,87.4,1500.0,85.548,85.5676,85.4403,85.5284,1500.0
2013-01-29 11:35:00,87.4,87.44,87.31,87.36,5200.0,85.5284,85.5676,85.4403,85.4893,5200.0
2013-01-29 11:40:00,87.4,87.57,87.4,87.4,9200.0,85.5284,85.6948,85.5284,85.5284,9200.0
2013-01-29 11:45:00,87.49,87.53,87.3,87.3,2500.0,85.6165,85.6556,85.4306,85.4306,2500.0
2013-01-29 11:50:00,87.26,87.39,87.26,87.33,500.0,85.3914,85.5186,85.3914,85.4599,500.0
2013-01-29 11:55:00,87.34,87.34,87.18,87.19,6100.0,85.4697,85.4697,85.3131,85.3229,6100.0
2013-01-29 12:00:00,87.2,87.25,87.04,87.04,1500.0,85.3327,85.3816,85.1761,85.1761,1500.0
2013-01-29 12:05:00,87.05,87.21,86.97,87.0,4700.0,85.1859,85.3425,85.1076,85.137,4700.0
2013-01-29 12:10:00,87.11,87.24,87.11,87.12,4600.0,85.2446,85.3718,85.2446,85.2544,4600.0
2013-01-29 12:15:00,87.14,87.18,87.09,87.18,2000.0,85.274,85.3131,85.2251,85.3131,2000.0
2013-01-29 12:20:00,87.15,87.17,87.02,87.08,2900.0,85.2838,85.3033,85.1566,85.2153,2900.0
2013-01-29 12:25:00,87.17,87.17,87.08,87.08,1300.0,85.3033,85.3033,85.2153,85.2153,1300.0
2013-01-29 12:30:00,87.17,87.23,87.05,87.09,1100.0,85.3033,85.3621,85.1859,85.2251,1100.0
2013-01-29 12:35:00,87.06,87.06,87.05,87.06,400.0,85.1957,85.1957,85.1859,85.1957,400.0
2013-01-29 12:40:00,87.11,87.2,87.11,87.16,600.0,85.2446,85.3327,85.2446,85.2936,600.0
2013-01-29 12:45:00,87.16,87.21,87.03,87.03,5500.0,85.2936,85.3425,85.1663,85.1663,5500.0
2013-01-29 12:50:00,87.03,87.17,87.03,87.03,2400.0,85.1663,85.3033,85.1663,85.1663,2400.0
2013-01-29 12:55:00,86.99,87.25,86.99,87.25,1900.0,85.1272,85.3816,85.1272,85.3816,1900.0
2013-01-29 13:00:00,87.22,87.41,87.22,87.39,2000.0,85.3523,85.5382,85.3523,85.5186,2000.0
2013-01-29 13:05:00,87.42,87.42,87.24,87.31,1800.0,85.548,85.548,85.3718,85.4403,1800.0
2013-01-29 13:10:00,87.22,87.34,87.22,87.23,1400.0,85.3523,85.4697,85.3523,85.3621,1400.0
2013-01-29 13:15:00,87.21,87.21,87.07,87.14,1800.0,85.3425,85.3425,85.2055,85.274,1800.0
2013-01-29 13:20:00,87.13,87.15,87.09,87.09,1500.0,85.2642,85.2838,85.2251,85.2251,1500.0
2013-01-29 13:25:00,87.07,87.18,86.97,87.12,5700.0,85.2055,85.3131,85.1076,85.2544,5700.0
2013-01-29 13:30:00,87.15,87.3,87.13,87.3,2400.0,85.2838,85.4306,85.2642,85.4306,2400.0
2013-01-29 13:35:00,87.35,87.42,87.33,87.4,1400.0,85.4795,85.548,85.4599,85.5284,1400.0
2013-01-29 13:40:00,87.4,87.4,87.28,87.29,3200.0,85.5284,85.5284,85.411,85.4208,3200.0
2013-01-29 13:45:00,87.27,87.29,87.2,87.23,3600.0,85.4012,85.4208,85.3327,85.3621,3600.0
2013-01-29 13:50:00,87.23,87.23,87.12,87.15,2300.0,85.3621,85.3621,85.2544,85.2838,2300.0
2013-01-29 13:55:00,87.15,87.15,86.99,86.99,6700.0,85.2838,85.2838,85.1272,85.1272,6700.0
2013-01-29 14:00:00,87.04,87.04,86.98,87.0,1900.0,85.1761,85.1761,85.1174,85.137,1900.0
2013-01-29 14:05:00,87.04,87.13,87.03,87.03,4000.0,85.1761,85.2642,85.1663,85.1663,4000.0
2013-01-29 14:10:00,87.1,87.1,86.95,86.98,3600.0,85.2348,85.2348,85.0881,85.1174,3600.0
2013-01-29 14:15:00,86.99,87.09,86.99,87.02,3600.0,85.1272,85.2251,85.1272,85.1566,3600.0
2013-01-29 14:20:00,87.05,87.07,87.0,87.0,3300.0,85.1859,85.2055,85.137,85.137,3300.0
2013-01-29 14:25:00,87.07,87.07,86.92,86.92,1900.0,85.2055,85.2055,85.0587,85.0587,1900.0
2013-01-29 14:30:00,86.95,86.99,86.9,86.97,2200.0,85.0881,85.1272,85.0391,85.1076,2200.0
2013-01-29 14:35:00,86.92,87.09,86.92,87.09,2700.0,85.0587,85.2251,85.0587,85.2251,2700.0
2013-01-29 14:40:00,87.06,87.06,86.91,86.97,2100.0,85.1957,85.1957,85.0489,85.1076,2100.0
2013-01-29 14:45:00,86.93,86.93,86.84,86.89,2000.0,85.0685,85.0685,84.9804,85.0293,2000.0
2013-01-29 14:50:00,86.86,86.86,86.76,86.79,3000.0,85.0,85.0,84.9021,84.9315,3000.0
2013-01-29 14:55:00,86.8,86.82,86.69,86.69,2800.0,84.9413,84.9608,84.8336,84.8336,2800.0
2013-01-29 15:00:00,86.72,86.82,86.71,86.78,3100.0,84.863,84.9608,84.8532,84.9217,3100.0
2013-01-29 15:05:00,86.85,86.88,86.72,86.72,3000.0,84.9902,85.0196,84.863,84.863,3000.0
2013-01-29 15:10:00,86.82,86.99,86.79,86.98,6300.0,84.9608,85.1272,84.9315,85.1174,6300.0
2013-01-29 15:15:00,86.97,87.04,86.93,86.99,5400.0,85.1076,85.1761,85.0685,85.1272,5400.0
2013-01-29 15:20:00,86.99,87.04,86.95,87.04,6400.0,85.1272,85.1761,85.0881,85.1761,6400.0
2013-01-29 15:25:00,87.02,87.07,86.95,87.03,4300.0,85.1566,85.2055,85.0881,85.1663,4300.0
2013-01-29 15:30:00,87.02,87.13,86.95,87.03,7200.0,85.1566,85.2642,85.0881,85.1663,7200.0
2013-01-29 15:35:00,87.04,87.12,86.89,87.12,5000.0,85.1761,85.2544,85.0293,85.2544,5000.0
2013-01-29 15:40:00,87.08,87.13,86.93,87.11,7200.0,85.2153,85.2642,85.0685,85.2446,7200.0
2013-01-29 15:45:00,87.03,87.17,87.03,87.11,10000.0,85.1663,85.3033,85.1663,85.2446,10000.0
2013-01-29 15:50:00,87.11,87.2,87.02,87.06,11500.0,85.2446,85.3327,85.1566,85.1957,11500.0
2013-01-29 15:55:00,87.04,87.2,87.04,87.11,15100.0,85.1761,85.3327,85.1761,85.2446,15100.0
2013-01-30 09:30:00,87.25,87.25,87.13,87.13,1800.0,85.3816,85.3816,85.2642,85.2642,1800.0
2013-01-30 09:35:00,87.03,87.21,87.03,87.21,500.0,85.1663,85.3425,85.1663,85.3425,500.0
2013-01-30 09:40:00,87.17,87.2,87.15,87.2,300.0,85.3033,85.3327,85.2838,85.3327,300.0
2013-01-30 09:45:00,87.2,87.24,86.74,87.05,21600.0,85.3327,85.3718,84.8826,85.1859,21600.0
2013-01-30 09:50:00,87.07,87.25,87.05,87.16,22200.0,85.2055,85.3816,85.1859,85.2936,22200.0
2013-01-30 09:55:00,87.18,87.19,86.75,86.77,10900.0,85.3131,85.3229,84.8923,84.9119,10900.0
2013-01-30 10:00:00,86.75,86.99,86.75,86.92,5500.0,84.8923,85.1272,84.8923,85.0587,5500.0
2013-01-30 10:05:00,86.91,86.91,86.38,86.85,24200.0,85.0489,85.0489,84.5303,84.9902,24200.0
2013-01-30 10:10:00,86.95,86.99,86.94,86.97,3500.0,85.0881,85.1272,85.0783,85.1076,3500.0
2013-01-30 10:15:00,86.99,87.13,86.94,87.13,5200.0,85.1272,85.2642,85.0783,85.2642,5200.0
2013-01-30 10:20:00,87.04,87.25,86.94,86.94,7700.0,85.1761,85.3816,85.0783,85.0783,7700.0
2013-01-30 10:25:00,86.94,86.99,86.85,86.97,4200.0,85.0783,85.1272,84.9902,85.1076,4200.0
2013-01-30 10:30:00,87.01,87.22,87.0,87.22,1900.0,85.1468,85.3523,85.137,85.3523,1900.0
2013-01-30 10:35:00,87.09,87.09,86.86,86.99,4400.0,85.2251,85.2251,85.0,85.1272,4400.0
2013-01-30 10:40:00,86.98,87.0,86.92,86.99,2700.0,85.1174,85.137,85.0587,85.1272,2700.0
2013-01-30 10:45:00,87.01,87.1,86.98,87.07,3900.0,85.1468,85.2348,85.1174,85.2055,3900.0
2013-01-30 10:50:00,87.0,87.0,86.83,86.91,13200.0,85.137,85.137,84.9706,85.0489,13200.0
2013-01-30 10:55:00,86.92,86.93,86.87,86.92,5900.0,85.0587,85.0685,85.0098,85.0587,5900.0
2013-01-30 11:00:00,86.93,86.93,86.88,86.92,9300.0,85.0685,85.0685,85.0196,85.0587,9300.0
2013-01-30 11:05:00,86.93,86.94,86.91,86.92,8800.0,85.0685,85.0783,85.0489,85.0587,8800.0
2013-01-30 11:10:00,86.92,86.93,86.92,86.92,8700.0,85.0587,85.0685,85.0587,85.0587,8700.0
2013-01-30 11:15:00,86.92,87.13,86.91,87.09,6700.0,85.0587,85.2642,85.0489,85.2251,6700.0
2013-01-30 11:20:00,87.16,87.16,87.16,87.16,300.0,85.2936,85.2936,85.2936,85.2936,300.0
2013-01-30 11:25:00,87.2,87.25,87.19,87.25,1700.0,85.3327,85.3816,85.3229,85.3816,1700.0
2013-01-30 11:30:00,87.22,87.32,87.22,87.32,2900.0,85.3523,85.4501,85.3523,85.4501,2900.0
2013-01-30 11:35:00,87.32,87.44,87.3,87.4,1400.0,85.4501,85.5676,85.4306,85.5284,1400.0
2013-01-30 11:40:00,87.4,87.4,87.26,87.26,1500.0,85.5284,85.5284,85.3914,85.3914,1500.0
2013-01-30 11:45:00,87.29,87.39,87.29,87.39,1700.0,85.4208,85.5186,85.4208,85.5186,1700.0
2013-01-30 11:50:00,87.37,87.37,87.26,87.26,1800.0,85.4991,85.4991,85.3914,85.3914,1800.0
2013-01-30 11:55:00,87.32,87.32,87.15,87.2,92600.0,85.4501,85.4501,85.2838,85.3327,92600.0
2013-01-30 12:00:00,87.18,87.19,87.11,87.15,6400.0,85.3131,85.3229,85.2446,85.2838,6400.0
2013-01-30 12:05:00,87.11,87.11,87.08,87.09,400.0,85.2446,85.2446,85.2153,85.2251,400.0
2013-01-30 12:10:00,87.05,87.13,87.05,87.1,3400.0,85.1859,85.2642,85.1859,85.2348,3400.0
2013-01-30 12:15:00,87.07,87.09,86.94,86.95,3000.0,85.2055,85.2251,85.0783,85.0881,3000.0
2013-01-30 12:20:00,86.92,87.02,86.85,87.02,1800.0,85.0587,85.1566,84.9902,85.1566,1800.0
2013-01-30 12:25:00,87.04,87.09,87.03,87.03,1000.0,85.1761,85.2251,85.1663,85.1663,1000.0
2013-01-30 12:30:00,87.03,87.03,87.03,87.03,200.0,85.1663,85.1663,85.1663,85.1663,200.0
2013-01-30 12:35:00,86.99,86.99,86.81,86.9,15300.0,85.1272,85.1272,84.9511,85.0391,15300.0
2013-01-30 12:40:00,86.93,87.05,86.88,87.05,7600.0,85.0685,85.1859,85.0196,85.1859,7600.0
2013-01-30 12:45:00,87.09,87.09,86.88,86.92,8500.0,85.2251,85.2251,85.0196,85.0587,8500.0
2013-01-30 12:50:00,86.91,86.93,86.91,86.91,700.0,85.0489,85.0685,85.0489,85.0489,700.0
2013-01-30 12:55:00,86.94,87.12,86.93,87.12,4400.0,85.0783,85.2544,85.0685,85.2544,4400.0
2013-01-30 13:00:00,87.12,87.14,87.03,87.09,2100.0,85.2544,85.274,85.1663,85.2251,2100.0
2013-01-30 13:05:00,87.04,87.08,87.0,87.02,1500.0,85.1761,85.2153,85.137,85.1566,1500.0
2013-01-30 13:10:00,87.0,87.1,86.91,86.92,25600.0,85.137,85.2348,85.0489,85.0587,25600.0
2013-01-30 13:15:00,86.97,86.97,86.78,86.78,3000.0,85.1076,85.1076,84.9217,84.9217,3000.0
2013-01-30 13:20:00,86.77,87.11,86.76,87.0,9200.0,84.9119,85.2446,84.9021,85.137,9200.0
2013-01-30 13:25:00,87.11,87.14,86.96,87.11,4400.0,85.2446,85.274,85.0978,85.2446,4400.0
2013-01-30 13:30:00,87.09,87.11,86.92,86.92,2100.0,85.2251,85.2446,85.0587,85.0587,2100.0
2013-01-30 13:35:00,86.94,87.07,86.92,86.99,2200.0,85.0783,85.2055,85.0587,85.1272,2200.0
2013-01-30 13:40:00,87.02,87.05,86.93,87.05,3400.0,85.1566,85.1859,85.0685,85.1859,3400.0
2013-01-30 13:45:00,87.05,87.05,86.81,86.81,5800.0,85.1859,85.1859,84.9511,84.9511,5800.0
2013-01-30 13:50:00,86.83,86.85,86.73,86.74,4200.0,84.9706,84.9902,84.8728,84.8826,4200.0
2013-01-30 13:55:00,86.73,86.73,86.51,86.61,3700.0,84.8728,84.8728,84.6575,84.7553,3700.0
2013-01-30 14:00:00,86.61,86.61,86.45,86.45,5300.0,84.7553,84.7553,84.5988,84.5988,5300.0
2013-01-30 14:05:00,86.47,86.57,86.42,86.47,2300.0,84.6183,84.7162,84.5694,84.6183,2300.0
2013-01-30 14:10:00,86.46,86.49,86.31,86.36,4800.0,84.6085,84.6379,84.4618,84.5107,4800.0
2013-01-30 14:15:00,86.36,86.41,86.12,86.12,6200.0,84.5107,84.5596,84.2758,84.2758,6200.0
2013-01-30 14:20:00,86.16,86.17,85.95,85.95,5700.0,84.315,84.3248,84.1095,84.1095,5700.0
2013-01-30 14:25:00,85.9,86.15,85.9,86.07,9700.0,84.0605,84.3052,84.0605,84.2269,9700.0
2013-01-30 14:30:00,86.1,86.39,86.1,86.38,11100.0,84.2563,84.54,84.2563,84.5303,11100.0
2013-01-30 14:35:00,86.41,86.44,86.22,86.33,8000.0,84.5596,84.589,84.3737,84.4813,8000.0
2013-01-30 14:40:00,86.33,86.36,86.28,86.28,3500.0,84.4813,84.5107,84.4324,84.4324,3500.0
2013-01-30 14:45:00,86.31,86.36,86.1,86.29,12600.0,84.4618,84.5107,84.2563,84.4422,12600.0
2013-01-30 14:50:00,86.29,86.29,86.19,86.2,4000.0,84.4422,84.4422,84.3443,84.3541,4000.0
2013-01-30 14:55:00,86.21,86.29,86.15,86.22,5600.0,84.3639,84.4422,84.3052,84.3737,5600.0
2013-01-30 15:00:00,86.25,86.32,86.23,86.23,6400.0,84.403,84.4715,84.3835,84.3835,6400.0
2013-01-30 15:05:00,86.27,86.38,86.25,86.35,5700.0,84.4226,84.5303,84.403,84.5009,5700.0
2013-01-30 15:10:00,86.31,86.31,86.15,86.18,5000.0,84.4618,84.4618,84.3052,84.3345,5000.0
2013-01-30 15:15:00,86.12,86.14,85.79,85.81,26800.0,84.2758,84.2954,83.9529,83.9725,26800.0
2013-01-30 15:20:00,85.81,85.83,85.7,85.78,6300.0,83.9725,83.992,83.8648,83.9431,6300.0
2013-01-30 15:25:00,85.79,85.82,85.71,85.71,5600.0,83.9529,83.9823,83.8746,83.8746,5600.0
2013-01-30 15:30:00,85.7,85.8,85.7,85.76,12800.0,83.8648,83.9627,83.8648,83.9235,12800.0
2013-01-30 15:35:00,85.76,85.77,85.55,85.61,18000.0,83.9235,83.9333,83.718,83.7768,18000.0
2013-01-30 15:40:00,85.63,85.74,85.57,85.62,13500.0,83.7963,83.904,83.7376,83.7865,13500.0
2013-01-30 15:45:00,85.62,85.71,85.55,85.58,16400.0,83.7865,83.8746,83.718,83.7474,16400.0
2013-01-30 15:50:00,85.57,85.65,85.53,85.6,23400.0,83.7376,83.8159,83.6985,83.767,23400.0
2013-01-30 15:55:00,85.59,85.65,85.54,85.61,25000.0,83.7572,83.8159,83.7082,83.7768,25000.0
2013-01-31 09:30:00,86.29,86.78,86.0,86.26,10000.0,84.4422,84.9217,84.1584,84.4128,10000.0
2013-01-31 09:35:00,86.31,86.7,86.3,86.68,11200.0,84.4618,84.8434,84.452,84.8238,11200.0
2013-01-31 09:40:00,86.68,87.29,86.61,87.12,8000.0,84.8238,85.4208,84.7553,85.2544,8000.0
2013-01-31 09:45:00,87.31,87.41,87.19,87.3,10000.0,85.4403,85.5382,85.3229,85.4306,10000.0
2013-01-31 09:50:00,87.3,87.67,87.25,87.66,12100.0,85.4306,85.7926,85.3816,85.7829,12100.0
2013-01-31 09:55:00,87.6,88.09,87.6,87.94,13500.0,85.7241,86.2036,85.7241,86.0569,13500.0
2013-01-31 10:00:00,87.94,88.31,87.83,88.25,16400.0,86.0569,86.4189,85.9492,86.3602,16400.0
2013-01-31 10:05:00,88.25,88.62,88.19,88.62,10000.0,86.3602,86.7223,86.3015,86.7223,10000.0
2013-01-31 10:10:00,88.52,88.84,88.42,88.5,23300.0,86.6244,86.9376,86.5266,86.6049,23300.0
2013-01-31 10:15:00,88.58,88.87,88.42,88.49,25000.0,86.6832,86.9669,86.5266,86.5951,25000.0
2013-01-31 10:20:00,88.49,88.93,88.4,88.84,17000.0,86.5951,87.0257,86.507,86.9376,17000.0
2013-01-31 10:25:00,88.73,88.85,88.53,88.81,7400.0,86.8299,86.9474,86.6342,86.9082,7400.0
2013-01-31 10:30:00,88.82,88.94,88.75,88.92,29600.0,86.918,87.0354,86.8495,87.0159,29600.0
2013-01-31 10:35:00,88.93,89.12,88.83,89.12,14300.0,87.0257,87.2116,86.9278,87.2116,14300.0
2013-01-31 10:40:00,89.13,89.27,88.75,88.95,11400.0,87.2214,87.3584,86.8495,87.0452,11400.0
2013-01-31 10:45:00,88.94,88.96,88.86,88.88,4800.0,87.0354,87.055,86.9572,86.9767,4800.0
2013-01-31 10:50:00,88.87,88.96,88.8,88.95,6000.0,86.9669,87.055,86.8984,87.0452,6000.0
2013-01-31 10:55:00,88.92,88.95,88.73,88.73,5300.0,87.0159,87.0452,86.8299,86.8299,5300.0
2013-01-31 11:00:00,88.7,88.8,88.18,88.25,19100.0,86.8006,86.8984,86.2917,86.3602,19100.0
2013-01-31 11:05:00,88.25,88.26,88.1,88.24,7700.0,86.3602,86.37,86.2134,86.3504,7700.0
2013-01-31 11:10:00,88.23,88.26,88.04,88.15,8100.0,86.3406,86.37,86.1547,86.2624,8100.0
2013-01-31 11:15:00,88.15,88.23,88.04,88.09,4700.0,86.2624,86.3406,86.1547,86.2036,4700.0
2013-01-31 11:20:00,88.09,88.14,88.03,88.06,6100.0,86.2036,86.2526,86.1449,86.1743,6100.0
2013-01-31 11:25:00,88.02,88.13,87.85,87.86,4400.0,86.1351,86.2428,85.9688,85.9786,4400.0
2013-01-31 11:30:00,87.95,88.05,87.55,87.86,10700.0,86.0666,86.1645,85.6752,85.9786,10700.0
2013-01-31 11:35:00,87.77,88.04,87.74,87.85,4200.0,85.8905,86.1547,85.8611,85.9688,4200.0
2013-01-31 11:40:00,87.93,88.04,87.91,87.95,2800.0,86.0471,86.1547,86.0275,86.0666,2800.0
2013-01-31 11:45:00,88.03,88.15,87.92,88.08,4400.0,86.1449,86.2624,86.0373,86.1939,4400.0
2013-01-31 11:50:00,88.13,88.15,88.02,88.07,2500.0,86.2428,86.2624,86.1351,86.1841,2500.0
2013-01-31 11:55:00,88.08,88.15,88.02,88.07,1500.0,86.1939,86.2624,86.1351,86.1841,1500.0
2013-01-31 12:00:00,88.14,88.28,88.11,88.25,4000.0,86.2526,86.3896,86.2232,86.3602,4000.0
2013-01-31 12:05:00,88.26,88.26,88.12,88.12,2400.0,86.37,86.37,86.233,86.233,2400.0
2013-01-31 12:10:00,88.18,88.2,88.12,88.19,700.0,86.2917,86.3113,86.233,86.3015,700.0
2013-01-31 12:15:00,88.14,88.27,88.1,88.11,4600.0,86.2526,86.3798,86.2134,86.2232,4600.0
2013-01-31 12:20:00,88.19,88.24,88.14,88.14,2600.0,86.3015,86.3504,86.2526,86.2526,2600.0
2013-01-31 12:25:00,88.12,88.23,88.12,88.12,1300.0,86.233,86.3406,86.233,86.233,1300.0
2013-01-31 12:30:00,88.19,88.19,87.98,88.06,4800.0,86.3015,86.3015,86.096,86.1743,4800.0
2013-01-31 12:35:00,88.11,88.24,88.08,88.17,1800.0,86.2232,86.3504,86.1939,86.2819,1800.0
2013-01-31 12:40:00,88.18,88.27,88.18,88.24,1600.0,86.2917,86.3798,86.2917,86.3504,1600.0
2013-01-31 12:45:00,88.27,88.27,88.13,88.13,5900.0,86.3798,86.3798,86.2428,86.2428,5900.0
2013-01-31 12:50:00,88.15,88.27,88.15,88.27,2900.0,86.2624,86.3798,86.2624,86.3798,2900.0
2013-01-31 12:55:00,88.26,88.26,88.14,88.21,1400.0,86.37,86.37,86.2526,86.3211,1400.0
2013-01-31 13:00:00,88.26,88.27,88.1,88.16,3600.0,86.37,86.3798,86.2134,86.2721,3600.0
2013-01-31 13:05:00,88.12,88.15,88.06,88.06,1400.0,86.233,86.2624,86.1743,86.1743,1400.0
2013-01-31 13:10:00,88.14,88.14,87.99,87.99,1900.0,86.2526,86.2526,86.1058,86.1058,1900.0
2013-01-31 13:15:00,87.98,88.16,87.97,88.08,4200.0,86.096,86.2721,86.0862,86.1939,4200.0
2013-01-31 13:20:00,88.06,88.14,88.06,88.14,3000.0,86.1743,86.2526,86.1743,86.2526,3000.0
2013-01-31 13:25:00,88.14,88.14,88.07,88.14,3600.0,86.2526,86.2526,86.1841,86.2526,3600.0
2013-01-31 13:30:00,88.14,88.14,88.0,88.08,5700.0,86.2526,86.2526,86.1156,86.1939,5700.0
2013-01-31 13:35:00,88.08,88.08,88.0,88.07,5800.0,86.1939,86.1939,86.1156,86.1841,5800.0
2013-01-31 13:40:00,88.08,88.15,88.0,88.15,5300.0,86.1939,86.2624,86.1156,86.2624,5300.0
2013-01-31 13:45:00,88.16,88.25,88.1,88.12,6700.0,86.2721,86.3602,86.2134,86.233,6700.0
2013-01-31 13:50:00,88.13,88.28,88.13,88.26,3400.0,86.2428,86.3896,86.2428,86.37,3400.0
2013-01-31 13:55:00,88.23,88.28,88.19,88.26,3800.0,86.3406,86.3896,86.3015,86.37,3800.0
2013-01-31 14:00:00,88.21,88.26,88.15,88.24,3600.0,86.3211,86.37,86.2624,86.3504,3600.0
2013-01-31 14:05:00,88.22,88.28,88.19,88.22,4600.0,86.3309,86.3896,86.3015,86.3309,4600.0
2013-01-31 14:10:00,88.23,88.23,88.19,88.22,1500.0,86.3406,86.3406,86.3015,86.3309,1500.0
2013-01-31 14:15:00,88.22,88.28,88.22,88.25,2200.0,86.3309,86.3896,86.3309,86.3602,2200.0
2013-01-31 14:20:00,88.25,88.54,88.22,88.43,16500.0,86.3602,86.644,86.3309,86.5364,16500.0
2013-01-31 14:25:00,88.43,88.78,88.43,88.49,10300.0,86.5364,86.8789,86.5364,86.5951,10300.0
2013-01-31 14:30:00,88.5,88.63,88.5,88.51,2500.0,86.6049,86.7321,86.6049,86.6146,2500.0
2013-01-31 14:35:00,88.53,88.62,88.53,88.62,1700.0,86.6342,86.7223,86.6342,86.7223,1700.0
2013-01-31 14:40:00,88.62,88.62,88.46,88.47,6200.0,86.7223,86.7223,86.5657,86.5755,6200.0
2013-01-31 14:45:00,88.48,88.53,88.46,88.48,7300.0,86.5853,86.6342,86.5657,86.5853,7300.0
2013-01-31 14:50:00,88.46,88.54,88.46,88.52,7500.0,86.5657,86.644,86.5657,86.6244,7500.0
2013-01-31 14:55:00,88.54,88.54,88.48,88.5,7300.0,86.644,86.644,86.5853,86.6049,7300.0
2013-01-31 15:00:00,88.5,88.54,88.41,88.45,11400.0,86.6049,86.644,86.5168,86.5559,11400.0
2013-01-31 15:05:00,88.48,88.54,88.45,88.5,13700.0,86.5853,86.644,86.5559,86.6049,13700.0
2013-01-31 15:10:00,88.51,88.7,88.51,88.55,7600.0,86.6146,86.8006,86.6146,86.6538,7600.0
2013-01-31 15:15:00,88.55,88.6,88.55,88.56,4300.0,86.6538,86.7027,86.6538,86.6636,4300.0
2013-01-31 15:20:00,88.56,88.59,88.48,88.5,6000.0,86.6636,86.6929,86.5853,86.6049,6000.0
2013-01-31 15:25:00,88.5,88.59,88.47,88.5,8200.0,86.6049,86.6929,86.5755,86.6049,8200.0
2013-01-31 15:30:00,88.52,88.59,88.49,88.57,9200.0,86.6244,86.6929,86.5951,86.6734,9200.0
2013-01-31 15:35:00,88.57,88.59,88.5,88.54,7700.0,86.6734,86.6929,86.6049,86.644,7700.0
2013-01-31 15:40:00,88.55,88.56,88.48,88.48,10900.0,86.6538,86.6636,86.5853,86.5853,10900.0
2013-01-31 15:45:00,88.47,88.49,88.4,88.4,7500.0,86.5755,86.5951,86.507,86.507,7500.0
2013-01-31 15:50:00,88.42,88.56,88.11,88.48,32400.0,86.5266,86.6636,86.2232,86.5853,32400.0
2013-01-31 15:55:00,88.47,88.55,88.39,88.44,31000.0,86.5755,86.6538,86.4972,86.5461,31000.0
2013-02-01 09:30:00,87.76,88.56,87.76,88.4,6100.0,85.8807,86.6636,85.8807,86.507,6100.0
2013-02-01 09:35:00,88.41,88.41,88.02,88.21,800.0,86.5168,86.5168,86.1351,86.3211,800.0
2013-02-01 09:40:00,88.22,88.86,88.22,88.37,8900.0,86.3309,86.9572,86.3309,86.4776,8900.0
2013-02-01 09:45:00,88.39,88.42,87.77,87.77,5000.0,86.4972,86.5266,85.8905,85.8905,5000.0
2013-02-01 09:50:00,87.8,87.8,87.45,87.54,5600.0,85.9199,85.9199,85.5773,85.6654,5600.0
2013-02-01 09:55:00,87.7,87.78,87.42,87.42,6700.0,85.822,85.9003,85.548,85.548,6700.0
2013-02-01 10:00:00,87.63,87.79,87.27,87.7,12300.0,85.7535,85.9101,85.4012,85.822,12300.0
2013-02-01 10:05:00,87.62,87.79,87.62,87.75,12000.0,85.7437,85.9101,85.7437,85.8709,12000.0
2013-02-01 10:10:00,87.7,87.79,87.44,87.72,10100.0,85.822,85.9101,85.5676,85.8416,10100.0
2013-02-01 10:15:00,87.73,87.79,87.51,87.65,17500.0,85.8514,85.9101,85.6361,85.7731,17500.0
2013-02-01 10:20:00,87.58,87.59,87.15,87.16,31700.0,85.7046,85.7144,85.2838,85.2936,31700.0
2013-02-01 10:25:00,87.16,87.3,86.93,86.93,12200.0,85.2936,85.4306,85.0685,85.0685,12200.0
2013-02-01 10:30:00,86.92,87.1,86.84,86.94,9200.0,85.0587,85.2348,84.9804,85.0783,9200.0
2013-02-01 10:35:00,86.93,87.34,86.93,87.21,16700.0,85.0685,85.4697,85.0685,85.3425,16700.0
2013-02-01 10:40:00,87.25,87.3,87.2,87.3,7100.0,85.3816,85.4306,85.3327,85.4306,7100.0
2013-02-01 10:45:00,87.31,87.32,87.23,87.29,9500.0,85.4403,85.4501,85.3621,85.4208,9500.0
2013-02-01 10:50:00,87.26,87.33,87.24,87.27,10600.0,85.3914,85.4599,85.3718,85.4012,10600.0
2013-02-01 10:55:00,87.32,87.53,87.32,87.5,12500.0,85.4501,85.6556,85.4501,85.6263,12500.0
2013-02-01 11:00:00,87.52,87.57,87.46,87.5,7500.0,85.6458,85.6948,85.5871,85.6263,7500.0
2013-02-01 11:05:00,87.51,87.6,87.47,87.54,5600.0,85.6361,85.7241,85.5969,85.6654,5600.0
2013-02-01 11:10:00,87.52,87.57,87.43,87.49,5300.0,85.6458,85.6948,85.5578,85.6165,5300.0
2013-02-01 11:15:00,87.46,87.53,87.41,87.43,8100.0,85.5871,85.6556,85.5382,85.5578,8100.0
2013-02-01 11:20:00,87.42,87.47,87.39,87.43,1200.0,85.548,85.5969,85.5186,85.5578,1200.0
2013-02-01 11:25:00,87.45,87.58,87.37,87.5,4300.0,85.5773,85.7046,85.4991,85.6263,4300.0
2013-02-01 11:30:00,87.52,87.6,87.46,87.6,5500.0,85.6458,85.7241,85.5871,85.7241,5500.0
2013-02-01 11:35:00,87.54,87.57,87.44,87.49,4400.0,85.6654,85.6948,85.5676,85.6165,4400.0
2013-02-01 11:40:00,87.54,87.63,87.47,87.53,14900.0,85.6654,85.7535,85.5969,85.6556,14900.0
2013-02-01 11:45:00,87.54,87.58,87.49,87.57,1600.0,85.6654,85.7046,85.6165,85.6948,1600.0
2013-02-01 11:50:00,87.51,87.59,87.48,87.56,3800.0,85.6361,85.7144,85.6067,85.685,3800.0
2013-02-01 11:55:00,87.49,87.74,87.49,87.71,6900.0,85.6165,85.8611,85.6165,85.8318,6900.0
2013-02-01 12:00:00,87.72,87.76,87.62,87.72,3800.0,85.8416,85.8807,85.7437,85.8416,3800.0
2013-02-01 12:05:00,87.7,87.71,87.62,87.63,4000.0,85.822,85.8318,85.7437,85.7535,4000.0
2013-02-01 12:10:00,87.65,87.71,87.62,87.66,3000.0,85.7731,85.8318,85.7437,85.7829,3000.0
2013-02-01 12:15:00,87.65,87.72,87.56,87.56,3700.0,85.7731,85.8416,85.685,85.685,3700.0
2013-02-01 12:20:00,87.57,87.65,87.5,87.57,16600.0,85.6948,85.7731,85.6263,85.6948,16600.0
2013-02-01 12:25:00,87.56,87.62,87.54,87.58,8300.0,85.685,85.7437,85.6654,85.7046,8300.0
2013-02-01 12:30:00,87.59,87.66,87.55,87.56,7800.0,85.7144,85.7829,85.6752,85.685,7800.0
2013-02-01 12:35:00,87.66,87.7,87.54,87.6,26400.0,85.7829,85.822,85.6654,85.7241,26400.0
2013-02-01 12:40:00,87.66,87.68,87.65,87.66,2200.0,85.7829,85.8024,85.7731,85.7829,2200.0
2013-02-01 12:45:00,87.66,87.72,87.66,87.72,800.0,85.7829,85.8416,85.7829,85.8416,800.0
2013-02-01 12:50:00,87.72,87.76,87.68,87.72,4600.0,85.8416,85.8807,85.8024,85.8416,4600.0
2013-02-01 12:55:00,87.73,87.8,87.72,87.72,2100.0,85.8514,85.9199,85.8416,85.8416,2100.0
2013-02-01 13:00:00,87.79,87.79,87.7,87.74,1200.0,85.9101,85.9101,85.822,85.8611,1200.0
2013-02-01 13:05:00,87.72,88.09,87.72,87.93,8200.0,85.8416,86.2036,85.8416,86.0471,8200.0
2013-02-01 13:10:00,88.02,88.09,87.9,88.04,2000.0,86.1351,86.2036,86.0177,86.1547,2000.0
2013-02-01 13:15:00,88.15,88.15,87.88,87.88,1500.0,86.2624,86.2624,85.9981,85.9981,1500.0
2013-02-01 13:20:00,87.95,87.95,87.7,87.73,4600.0,86.0666,86.0666,85.822,85.8514,4600.0
2013-02-01 13:25:00,87.83,87.83,87.7,87.76,2300.0,85.9492,85.9492,85.822,85.8807,2300.0
2013-02-01 13:30:00,87.82,87.83,87.75,87.77,1600.0,85.9394,85.9492,85.8709,85.8905,1600.0
2013-02-01 13:35:00,87.77,87.77,87.76,87.76,300.0,85.8905,85.8905,85.8807,85.8807,300.0
2013-02-01 13:40:00,87.74,87.8,87.71,87.71,1900.0,85.8611,85.9199,85.8318,85.8318,1900.0
2013-02-01 13:45:00,87.81,87.81,87.7,87.7,1400.0,85.9296,85.9296,85.822,85.822,1400.0
2013-02-01 13:50:00,87.74,87.78,87.73,87.75,3300.0,85.8611,85.9003,85.8514,85.8709,3300.0
2013-02-01 13:55:00,87.81,87.83,87.72,87.8,4700.0,85.9296,85.9492,85.8416,85.9199,4700.0
2013-02-01 14:00:00,87.76,87.81,87.68,87.71,3900.0,85.8807,85.9296,85.8024,85.8318,3900.0
2013-02-01 14:05:00,87.69,87.77,87.65,87.73,4500.0,85.8122,85.8905,85.7731,85.8514,4500.0
2013-02-01 14:10:00,87.71,87.74,87.57,87.59,3800.0,85.8318,85.8611,85.6948,85.7144,3800.0
2013-02-01 14:15:00,87.56,87.66,87.54,87.66,8300.0,85.685,85.7829,85.6654,85.7829,8300.0
2013-02-01 14:20:00,87.65,87.7,87.63,87.68,1300.0,85.7731,85.822,85.7535,85.8024,1300.0
2013-02-01 14:25:00,87.66,87.72,87.6,87.68,9400.0,85.7829,85.8416,85.7241,85.8024,9400.0
2013-02-01 14:30:00,87.68,87.72,87.65,87.7,8800.0,85.8024,85.8416,85.7731,85.822,8800.0
2013-02-01 14:35:00,87.67,87.72,87.61,87.69,8800.0,85.7926,85.8416,85.7339,85.8122,8800.0
2013-02-01 14:40:00,87.69,87.77,87.69,87.73,3200.0,85.8122,85.8905,85.8122,85.8514,3200.0
2013-02-01 14:45:00,87.74,87.77,87.67,87.7,7200.0,85.8611,85.8905,85.7926,85.822,7200.0
2013-02-01 14:50:00,87.67,87.74,87.67,87.7,1200.0,85.7926,85.8611,85.7926,85.822,1200.0
2013-02-01 14:55:00,87.73,87.73,87.64,87.67,2400.0,85.8514,85.8514,85.7633,85.7926,2400.0
2013-02-01 15:00:00,87.67,87.71,87.64,87.64,4100.0,85.7926,85.8318,85.7633,85.7633,4100.0
2013-02-01 15:05:00,87.68,87.74,87.64,87.64,2600.0,85.8024,85.8611,85.7633,85.7633,2600.0
2013-02-01 15:10:00,87.65,87.71,87.52,87.55,9800.0,85.7731,85.8318,85.6458,85.6752,9800.0
2013-02-01 15:15:00,87.56,87.59,87.49,87.54,5900.0,85.685,85.7144,85.6165,85.6654,5900.0
2013-02-01 15:20:00,87.57,87.63,87.46,87.49,12500.0,85.6948,85.7535,85.5871,85.6165,12500.0
2013-02-01 15:25:00,87.46,87.55,87.42,87.43,9800.0,85.5871,85.6752,85.548,85.5578,9800.0
2013-02-01 15:30:00,87.42,87.59,87.34,87.4,9300.0,85.548,85.7144,85.4697,85.5284,9300.0
2013-02-01 15:35:00,87.44,87.53,87.4,87.4,5600.0,85.5676,85.6556,85.5284,85.5284,5600.0
2013-02-01 15:40:00,87.43,87.51,87.4,87.41,12400.0,85.5578,85.6361,85.5284,85.5382,12400.0
2013-02-01 15:45:00,87.41,87.49,87.35,87.42,13800.0,85.5382,85.6165,85.4795,85.548,13800.0
2013-02-01 15:50:00,87.45,87.46,87.33,87.38,16200.0,85.5773,85.5871,85.4599,85.5088,16200.0
2013-02-01 15:55:00,87.39,87.52,87.33,87.4,19600.0,85.5186,85.6458,85.4599,85.5284,19600.0
2013-02-04 09:30:00,87.01,87.27,87.01,87.09,4800.0,85.1468,85.4012,85.1468,85.2251,4800.0
2013-02-04 09:35:00,87.08,87.37,87.02,87.31,6500.0,85.2153,85.4991,85.1566,85.4403,6500.0
2013-02-04 09:40:00,87.29,87.55,87.02,87.4,9500.0,85.4208,85.6752,85.1566,85.5284,9500.0
2013-02-04 09:45:00,87.55,87.56,87.1,87.42,9700.0,85.6752,85.685,85.2348,85.548,9700.0
2013-02-04 09:50:00,87.28,87.94,87.2,87.9,12900.0,85.411,86.0569,85.3327,86.0177,12900.0
2013-02-04 09:55:00,87.75,87.91,87.28,87.39,18100.0,85.8709,86.0275,85.411,85.5186,18100.0
2013-02-04 10:00:00,87.32,87.47,87.14,87.17,7900.0,85.4501,85.5969,85.274,85.3033,7900.0
2013-02-04 10:05:00,87.19,87.33,87.19,87.23,12600.0,85.3229,85.4599,85.3229,85.3621,12600.0
2013-02-04 10:10:00,87.23,87.29,87.09,87.15,5500.0,85.3621,85.4208,85.2251,85.2838,5500.0
2013-02-04 10:15:00,87.15,87.29,87.03,87.05,10000.0,85.2838,85.4208,85.1663,85.1859,10000.0
2013-02-04 10:20:00,87.21,87.26,86.65,86.65,19800.0,85.3425,85.3914,84.7945,84.7945,19800.0
2013-02-04 10:25:00,86.71,86.91,86.71,86.9,2400.0,84.8532,85.0489,84.8532,85.0391,2400.0
2013-02-04 10:30:00,86.9,86.96,86.87,86.87,4400.0,85.0391,85.0978,85.0098,85.0098,4400.0
2013-02-04 10:35:00,86.87,87.03,86.85,86.86,8200.0,85.0098,85.1663,84.9902,85.0,8200.0
2013-02-04 10:40:00,86.85,87.05,86.78,86.91,5700.0,84.9902,85.1859,84.9217,85.0489,5700.0
2013-02-04 10:45:00,86.83,86.94,86.8,86.9,1500.0,84.9706,85.0783,84.9413,85.0391,1500.0
2013-02-04 10:50:00,86.96,87.0,86.78,86.78,1200.0,85.0978,85.137,84.9217,84.9217,1200.0
2013-02-04 10:55:00,86.77,86.97,86.77,86.89,9800.0,84.9119,85.1076,84.9119,85.0293,9800.0
2013-02-04 11:00:00,86.83,86.92,86.82,86.87,4500.0,84.9706,85.0587,84.9608,85.0098,4500.0
2013-02-04 11:05:00,86.92,87.06,86.82,87.06,7000.0,85.0587,85.1957,84.9608,85.1957,7000.0
2013-02-04 11:10:00,87.01,87.08,86.97,86.98,3300.0,85.1468,85.2153,85.1076,85.1174,3300.0
2013-02-04 11:15:00,87.02,87.05,86.95,86.96,1500.0,85.1566,85.1859,85.0881,85.0978,1500.0
2013-02-04 11:20:00,87.05,87.1,86.91,87.0,5700.0,85.1859,85.2348,85.0489,85.137,5700.0
2013-02-04 11:25:00,86.95,86.96,86.72,86.81,1500.0,85.0881,85.0978,84.863,84.9511,1500.0
2013-02-04 11:30:00,86.72,86.73,86.36,86.41,5600.0,84.863,84.8728,84.5107,84.5596,5600.0
2013-02-04 11:35:00,86.42,86.44,86.18,86.18,1800.0,84.5694,84.589,84.3345,84.3345,1800.0
2013-02-04 11:40:00,86.19,86.26,85.96,85.97,2300.0,84.3443,84.4128,84.1193,84.129,2300.0
2013-02-04 11:45:00,86.11,86.3,86.1,86.28,1900.0,84.266,84.452,84.2563,84.4324,1900.0
2013-02-04 11:50:00,86.29,86.29,86.27,86.27,1100.0,84.4422,84.4422,84.4226,84.4226,1100.0
2013-02-04 11:55:00,86.26,86.26,86.09,86.09,1800.0,84.4128,84.4128,84.2465,84.2465,1800.0
2013-02-04 12:00:00,86.08,86.19,86.0,86.12,2800.0,84.2367,84.3443,84.1584,84.2758,2800.0
2013-02-04 12:05:00,86.04,86.1,85.9,85.9,3300.0,84.1975,84.2563,84.0605,84.0605,3300.0
2013-02-04 12:10:00,86.0,86.0,85.83,85.83,1200.0,84.1584,84.1584,83.992,83.992,1200.0
2013-02-04 12:15:00,85.83,85.83,85.68,85.73,4700.0,83.992,83.992,83.8453,83.8942,4700.0
2013-02-04 12:20:00,85.78,85.79,85.7,85.79,5300.0,83.9431,83.9529,83.8648,83.9529,5300.0
2013-02-04 12:25:00,85.85,85.99,85.84,85.92,3700.0,84.0116,84.1486,84.0018,84.0801,3700.0
2013-02-04 12:30:00,85.86,85.86,85.56,85.56,11100.0,84.0214,84.0214,83.7278,83.7278,11100.0
2013-02-04 12:35:00,85.57,85.79,85.52,85.79,2600.0,83.7376,83.9529,83.6887,83.9529,2600.0
2013-02-04 12:40:00,85.8,85.98,85.74,85.85,5000.0,83.9627,84.1388,83.904,84.0116,5000.0
2013-02-04 12:45:00,85.88,85.88,85.65,85.65,800.0,84.041,84.041,83.8159,83.8159,800.0
2013-02-04 12:50:00,85.61,85.69,85.61,85.63,1500.0,83.7768,83.855,83.7768,83.7963,1500.0
2013-02-04 12:55:00,85.63,85.73,85.59,85.66,1400.0,83.7963,83.8942,83.7572,83.8257,1400.0
2013-02-04 13:00:00,85.65,85.81,85.65,85.81,1400.0,83.8159,83.9725,83.8159,83.9725,1400.0
2013-02-04 13:05:00,85.78,85.78,85.65,85.65,3600.0,83.9431,83.9431,83.8159,83.8159,3600.0
2013-02-04 13:10:00,85.7,85.71,85.59,85.7,2300.0,83.8648,83.8746,83.7572,83.8648,2300.0
2013-02-04 13:15:00,85.64,85.64,85.55,85.62,1300.0,83.8061,83.8061,83.718,83.7865,1300.0
2013-02-04 13:20:00,85.63,85.67,85.56,85.61,2300.0,83.7963,83.8355,83.7278,83.7768,2300.0
2013-02-04 13:25:00,85.56,85.56,85.44,85.47,3100.0,83.7278,83.7278,83.6104,83.6397,3100.0
2013-02-04 13:30:00,85.41,85.52,85.41,85.51,3800.0,83.581,83.6887,83.581,83.6789,3800.0
2013-02-04 13:35:00,85.47,85.51,85.41,85.41,13700.0,83.6397,83.6789,83.581,83.581,13700.0
2013-02-04 13:40:00,85.41,85.67,85.39,85.67,3700.0,83.581,83.8355,83.5615,83.8355,3700.0
2013-02-04 13:45:00,85.67,85.69,85.49,85.58,5000.0,83.8355,83.855,83.6593,83.7474,5000.0
2013-02-04 13:50:00,85.58,85.7,85.58,85.65,3100.0,83.7474,83.8648,83.7474,83.8159,3100.0
2013-02-04 13:55:00,85.62,85.75,85.58,85.68,5100.0,83.7865,83.9138,83.7474,83.8453,5100.0
2013-02-04 14:00:00,85.65,85.72,85.61,85.7,4100.0,83.8159,83.8844,83.7768,83.8648,4100.0
2013-02-04 14:05:00,85.67,85.7,85.59,85.65,3600.0,83.8355,83.8648,83.7572,83.8159,3600.0
2013-02-04 14:10:00,85.6,85.72,85.57,85.58,3300.0,83.767,83.8844,83.7376,83.7474,3300.0
2013-02-04 14:15:00,85.64,85.7,85.62,85.7,3800.0,83.8061,83.8648,83.7865,83.8648,3800.0
2013-02-04 14:20:00,85.62,85.7,85.58,85.63,7700.0,83.7865,83.8648,83.7474,83.7963,7700.0
2013-02-04 14:25:00,85.7,85.73,85.63,85.64,5300.0,83.8648,83.8942,83.7963,83.8061,5300.0
2013-02-04 14:30:00,85.71,85.74,85.63,85.65,7300.0,83.8746,83.904,83.7963,83.8159,7300.0
2013-02-04 14:35:00,85.66,86.06,85.61,85.88,11100.0,83.8257,84.2171,83.7768,84.041,11100.0
2013-02-04 14:40:00,85.95,86.14,85.95,86.14,1900.0,84.1095,84.2954,84.1095,84.2954,1900.0
2013-02-04 14:45:00,86.14,86.17,86.0,86.06,3000.0,84.2954,84.3248,84.1584,84.2171,3000.0
2013-02-04 14:50:00,86.05,86.11,85.95,86.02,4800.0,84.2073,84.266,84.1095,84.178,4800.0
2013-02-04 14:55:00,86.03,86.06,85.99,86.04,4100.0,84.1878,84.2171,84.1486,84.1975,4100.0
2013-02-04 15:00:00,86.06,86.08,86.0,86.06,4500.0,84.2171,84.2367,84.1584,84.2171,4500.0
2013-02-04 15:05:00,86.03,86.06,86.02,86.04,3200.0,84.1878,84.2171,84.178,84.1975,3200.0
2013-02-04 15:10:00,86.03,86.15,86.0,86.05,9500.0,84.1878,84.3052,84.1584,84.2073,9500.0
2013-02-04 15:15:00,86.06,86.1,86.0,86.1,7700.0,84.2171,84.2563,84.1584,84.2563,7700.0
2013-02-04 15:20:00,86.09,86.11,86.02,86.02,7100.0,84.2465,84.266,84.178,84.178,7100.0
2013-02-04 15:25:00,86.03,86.18,86.03,86.12,5300.0,84.1878,84.3345,84.1878,84.2758,5300.0
2013-02-04 15:30:00,86.09,86.14,86.02,86.05,9300.0,84.2465,84.2954,84.178,84.2073,9300.0
2013-02-04 15:35:00,86.08,86.12,86.02,86.08,6400.0,84.2367,84.2758,84.178,84.2367,6400.0
2013-02-04 15:40:00,86.1,86.22,86.0,86.11,11100.0,84.2563,84.3737,84.1584,84.266,11100.0
2013-02-04 15:45:00,86.11,86.21,86.02,86.02,10700.0,84.266,84.3639,84.178,84.178,10700.0
2013-02-04 15:50:00,86.04,86.16,86.02,86.12,13500.0,84.1975,84.315,84.178,84.2758,13500.0
2013-02-04 15:55:00,86.08,86.14,86.03,86.13,19100.0,84.2367,84.2954,84.1878,84.2856,19100.0
2013-02-05 09:30:00,85.8,86.2,83.99,85.16,24900.0,83.9627,84.3541,82.1914,83.3364,24900.0
2013-02-05 09:35:00,85.33,85.33,84.86,84.86,11200.0,83.5027,83.5027,83.0428,83.0428,11200.0
2013-02-05 09:40:00,84.87,85.71,84.79,85.71,16200.0,83.0526,83.8746,82.9743,83.8746,16200.0
2013-02-05 09:45:00,85.83,85.98,85.45,85.85,26300.0,83.992,84.1388,83.6202,84.0116,26300.0
2013-02-05 09:50:00,85.86,86.09,85.74,86.09,1800.0,84.0214,84.2465,83.904,84.2465,1800.0
2013-02-05 09:55:00,86.12,86.4,86.11,86.4,3500.0,84.2758,84.5498,84.266,84.5498,3500.0
2013-02-05 10:00:00,86.44,86.44,86.07,86.17,4400.0,84.589,84.589,84.2269,84.3248,4400.0
2013-02-05 10:05:00,86.45,86.84,86.37,86.37,12400.0,84.5988,84.9804,84.5205,84.5205,12400.0
2013-02-05 10:10:00,86.51,86.72,86.4,86.4,18300.0,84.6575,84.863,84.5498,84.5498,18300.0
2013-02-05 10:15:00,86.47,86.87,86.42,86.56,2100.0,84.6183,85.0098,84.5694,84.7064,2100.0
2013-02-05 10:20:00,86.57,86.6,86.51,86.51,300.0,84.7162,84.7456,84.6575,84.6575,300.0
2013-02-05 10:25:00,86.53,86.59,86.46,86.46,900.0,84.677,84.7358,84.6085,84.6085,900.0
2013-02-05 10:30:00,86.4,86.59,86.37,86.59,1500.0,84.5498,84.7358,84.5205,84.7358,1500.0
2013-02-05 10:35:00,86.65,86.97,86.56,86.78,16900.0,84.7945,85.1076,84.7064,84.9217,16900.0
2013-02-05 10:40:00,86.93,86.93,86.66,86.79,2900.0,85.0685,85.0685,84.8043,84.9315,2900.0
2013-02-05 10:45:00,86.69,87.04,86.69,86.97,3100.0,84.8336,85.1761,84.8336,85.1076,3100.0
2013-02-05 10:50:00,86.98,86.98,86.93,86.93,400.0,85.1174,85.1174,85.0685,85.0685,400.0
2013-02-05 10:55:00,87.02,87.17,86.94,87.11,2500.0,85.1566,85.3033,85.0783,85.2446,2500.0
2013-02-05 11:00:00,87.11,87.28,87.0,87.18,2200.0,85.2446,85.411,85.137,85.3131,2200.0
2013-02-05 11:05:00,87.06,87.19,86.93,87.17,8000.0,85.1957,85.3229,85.0685,85.3033,8000.0
2013-02-05 11:10:00,87.17,87.24,87.07,87.07,15100.0,85.3033,85.3718,85.2055,85.2055,15100.0
2013-02-05 11:15:00,87.18,87.18,86.81,86.81,1800.0,85.3131,85.3131,84.9511,84.9511,1800.0
2013-02-05 11:20:00,86.73,86.86,86.71,86.71,1800.0,84.8728,85.0,84.8532,84.8532,1800.0
2013-02-05 11:25:00,86.7,86.79,86.65,86.79,1600.0,84.8434,84.9315,84.7945,84.9315,1600.0
2013-02-05 11:30:00,86.73,86.84,86.71,86.84,1600.0,84.8728,84.9804,84.8532,84.9804,1600.0
2013-02-05 11:35:00,86.84,86.86,86.71,86.72,5100.0,84.9804,85.0,84.8532,84.863,5100.0
2013-02-05 11:40:00,86.74,86.78,86.74,86.77,600.0,84.8826,84.9217,84.8826,84.9119,600.0
2013-02-05 11:45:00,86.71,86.93,86.66,86.93,3800.0,84.8532,85.0685,84.8043,85.0685,3800.0
2013-02-05 11:50:00,86.87,87.01,86.87,87.01,1900.0,85.0098,85.1468,85.0098,85.1468,1900.0
2013-02-05 11:55:00,86.97,87.02,86.92,86.92,1300.0,85.1076,85.1566,85.0587,85.0587,1300.0
2013-02-05 12:00:00,86.98,86.98,86.88,86.88,500.0,85.1174,85.1174,85.0196,85.0196,500.0
2013-02-05 12:05:00,86.91,87.11,86.91,87.01,1800.0,85.0489,85.2446,85.0489,85.1468,1800.0
2013-02-05 12:10:00,87.04,87.16,87.03,87.16,1700.0,85.1761,85.2936,85.1663,85.2936,1700.0
2013-02-05 12:15:00,87.16,87.16,87.03,87.08,1000.0,85.2936,85.2936,85.1663,85.2153,1000.0
2013-02-05 12:20:00,87.03,87.03,87.03,87.03,200.0,85.1663,85.1663,85.1663,85.1663,200.0
2013-02-05 12:25:00,87.02,87.06,86.87,86.87,4000.0,85.1566,85.1957,85.0098,85.0098,4000.0
2013-02-05 12:30:00,86.97,87.0,86.92,86.99,600.0,85.1076,85.137,85.0587,85.1272,600.0
2013-02-05 12:35:00,87.0,87.03,86.98,87.02,1300.0,85.137,85.1663,85.1174,85.1566,1300.0
2013-02-05 12:40:00,87.12,87.12,87.02,87.02,600.0,85.2544,85.2544,85.1566,85.1566,600.0
2013-02-05 12:45:00,87.02,87.11,87.02,87.09,600.0,85.1566,85.2446,85.1566,85.2251,600.0
2013-02-05 12:50:00,87.06,87.08,87.0,87.0,1100.0,85.1957,85.2153,85.137,85.137,1100.0
2013-02-05 12:55:00,87.01,87.07,87.0,87.03,1000.0,85.1468,85.2055,85.137,85.1663,1000.0
2013-02-05 13:00:00,87.08,87.13,87.07,87.12,900.0,85.2153,85.2642,85.2055,85.2544,900.0
2013-02-05 13:05:00,87.13,87.14,87.07,87.14,1600.0,85.2642,85.274,85.2055,85.274,1600.0
2013-02-05 13:10:00,87.12,87.12,87.03,87.1,500.0,85.2544,85.2544,85.1663,85.2348,500.0
2013-02-05 13:15:00,87.12,87.12,86.96,86.98,2800.0,85.2544,85.2544,85.0978,85.1174,2800.0
2013-02-05 13:20:00,87.0,87.15,86.96,87.09,1900.0,85.137,85.2838,85.0978,85.2251,1900.0
2013-02-05 13:25:00,87.12,87.31,87.12,87.31,1600.0,85.2544,85.4403,85.2544,85.4403,1600.0
2013-02-05 13:30:00,87.31,87.31,87.23,87.25,1300.0,85.4403,85.4403,85.3621,85.3816,1300.0
2013-02-05 13:35:00,87.26,87.26,87.1,87.14,800.0,85.3914,85.3914,85.2348,85.274,800.0
2013-02-05 13:40:00,87.21,87.24,87.18,87.18,700.0,85.3425,85.3718,85.3131,85.3131,700.0
2013-02-05 13:45:00,87.2,87.31,87.19,87.31,1000.0,85.3327,85.4403,85.3229,85.4403,1000.0
2013-02-05 13:50:00,87.25,87.28,87.2,87.2,1900.0,85.3816,85.411,85.3327,85.3327,1900.0
2013-02-05 13:55:00,87.14,87.2,87.11,87.11,1400.0,85.274,85.3327,85.2446,85.2446,1400.0
2013-02-05 14:00:00,87.18,87.18,87.15,87.15,200.0,85.3131,85.3131,85.2838,85.2838,200.0
2013-02-05 14:05:00,87.07,87.28,87.07,87.28,800.0,85.2055,85.411,85.2055,85.411,800.0
2013-02-05 14:10:00,87.23,87.23,87.18,87.18,300.0,85.3621,85.3621,85.3131,85.3131,300.0
2013-02-05 14:15:00,87.28,87.28,87.18,87.18,3600.0,85.411,85.411,85.3131,85.3131,3600.0
2013-02-05 14:20:00,87.24,87.26,87.07,87.17,2200.0,85.3718,85.3914,85.2055,85.3033,2200.0
2013-02-05 14:25:00,87.1,87.2,87.1,87.13,1500.0,85.2348,85.3327,85.2348,85.2642,1500.0
2013-02-05 14:30:00,87.11,87.22,87.1,87.17,1800.0,85.2446,85.3523,85.2348,85.3033,1800.0
2013-02-05 14:35:00,87.21,87.23,87.15,87.15,1700.0,85.3425,85.3621,85.2838,85.2838,1700.0
2013-02-05 14:40:00,87.15,87.25,87.15,87.22,2200.0,85.2838,85.3816,85.2838,85.3523,2200.0
2013-02-05 14:45:00,87.25,87.34,87.25,87.3,3200.0,85.3816,85.4697,85.3816,85.4306,3200.0
2013-02-05 14:50:00,87.27,87.37,87.27,87.37,300.0,85.4012,85.4991,85.4012,85.4991,300.0
2013-02-05 14:55:00,87.29,87.33,87.19,87.19,15300.0,85.4208,85.4599,85.3229,85.3229,15300.0
2013-02-05 15:00:00,87.18,87.22,87.14,87.18,3700.0,85.3131,85.3523,85.274,85.3131,3700.0
2013-02-05 15:05:00,87.18,87.21,87.1,87.18,2300.0,85.3131,85.3425,85.2348,85.3131,2300.0
2013-02-05 15:10:00,87.18,87.2,87.08,87.18,6200.0,85.3131,85.3327,85.2153,85.3131,6200.0
2013-02-05 15:15:00,87.26,87.26,87.17,87.2,2400.0,85.3914,85.3914,85.3033,85.3327,2400.0
2013-02-05 15:20:00,87.14,87.22,87.12,87.18,2600.0,85.274,85.3523,85.2544,85.3131,2600.0
2013-02-05 15:25:00,87.19,87.29,87.11,87.29,11700.0,85.3229,85.4208,85.2446,85.4208,11700.0
2013-02-05 15:30:00,87.23,87.35,87.2,87.2,14900.0,85.3621,85.4795,85.3327,85.3327,14900.0
2013-02-05 15:35:00,87.2,87.24,87.19,87.2,3300.0,85.3327,85.3718,85.3229,85.3327,3300.0
2013-02-05 15:40:00,87.2,87.32,87.2,87.23,3500.0,85.3327,85.4501,85.3327,85.3621,3500.0
2013-02-05 15:45:00,87.26,87.29,87.21,87.28,4400.0,85.3914,85.4208,85.3425,85.411,4400.0
2013-02-05 15:50:00,87.25,87.28,87.12,87.12,12900.0,85.3816,85.411,85.2544,85.2544,12900.0
2013-02-05 15:55:00,87.18,87.27,87.0,87.04,35900.0,85.3131,85.4012,85.137,85.1761,35900.0
2013-02-06 09:30:00,87.0,87.0,86.92,86.92,1200.0,85.137,85.137,85.0587,85.0587,1200.0
2013-02-06 09:35:00,86.59,87.33,86.59,87.0,10800.0,84.7358,85.4599,84.7358,85.137,10800.0
2013-02-06 09:40:00,86.87,87.26,86.85,87.08,31400.0,85.0098,85.3914,84.9902,85.2153,31400.0
2013-02-06 09:45:00,87.12,87.12,86.92,87.0,4500.0,85.2544,85.2544,85.0587,85.137,4500.0
2013-02-06 09:50:00,87.12,87.62,87.03,87.32,30700.0,85.2544,85.7437,85.1663,85.4501,30700.0
2013-02-06 09:55:00,87.44,88.13,87.44,87.89,32300.0,85.5676,86.2428,85.5676,86.0079,32300.0
2013-02-06 10:00:00,87.8,87.86,87.72,87.79,1200.0,85.9199,85.9786,85.8416,85.9101,1200.0
2013-02-06 10:05:00,87.69,87.69,87.35,87.41,6100.0,85.8122,85.8122,85.4795,85.5382,6100.0
2013-02-06 10:10:00,87.42,87.42,87.11,87.34,4100.0,85.548,85.548,85.2446,85.4697,4100.0
2013-02-06 10:15:00,87.35,87.5,87.25,87.49,27200.0,85.4795,85.6263,85.3816,85.6165,27200.0
2013-02-06 10:20:00,87.5,87.5,87.34,87.42,8600.0,85.6263,85.6263,85.4697,85.548,8600.0
2013-02-06 10:25:00,87.42,87.42,87.34,87.35,1500.0,85.548,85.548,85.4697,85.4795,1500.0
2013-02-06 10:30:00,87.35,87.38,87.24,87.24,15300.0,85.4795,85.5088,85.3718,85.3718,15300.0
2013-02-06 10:35:00,87.25,87.27,87.21,87.25,1900.0,85.3816,85.4012,85.3425,85.3816,1900.0
2013-02-06 10:40:00,87.22,87.5,87.22,87.48,3300.0,85.3523,85.6263,85.3523,85.6067,3300.0
2013-02-06 10:45:00,87.5,87.56,87.42,87.49,5800.0,85.6263,85.685,85.548,85.6165,5800.0
2013-02-06 10:50:00,87.5,87.67,87.5,87.64,1700.0,85.6263,85.7926,85.6263,85.7633,1700.0
2013-02-06 10:55:00,87.66,87.84,87.66,87.71,2600.0,85.7829,85.959,85.7829,85.8318,2600.0
2013-02-06 11:00:00,87.8,88.03,87.77,88.02,4800.0,85.9199,86.1449,85.8905,86.1351,4800.0
2013-02-06 11:05:00,88.07,88.07,87.95,87.99,3000.0,86.1841,86.1841,86.0666,86.1058,3000.0
2013-02-06 11:10:00,88.0,88.33,87.98,88.3,8600.0,86.1156,86.4385,86.096,86.4091,8600.0
2013-02-06 11:15:00,88.28,88.43,88.22,88.27,12800.0,86.3896,86.5364,86.3309,86.3798,12800.0
2013-02-06 11:20:00,88.26,88.34,88.13,88.22,4600.0,86.37,86.4483,86.2428,86.3309,4600.0
2013-02-06 11:25:00,88.22,88.22,87.89,87.99,3000.0,86.3309,86.3309,86.0079,86.1058,3000.0
2013-02-06 11:30:00,87.99,88.28,87.99,88.09,2000.0,86.1058,86.3896,86.1058,86.2036,2000.0
2013-02-06 11:35:00,88.1,88.1,87.99,87.99,400.0,86.2134,86.2134,86.1058,86.1058,400.0
2013-02-06 11:40:00,88.08,88.25,87.97,88.1,7700.0,86.1939,86.3602,86.0862,86.2134,7700.0
2013-02-06 11:45:00,88.24,88.24,88.22,88.24,700.0,86.3504,86.3504,86.3309,86.3504,700.0
2013-02-06 11:50:00,88.27,88.31,88.2,88.23,3200.0,86.3798,86.4189,86.3113,86.3406,3200.0
2013-02-06 11:55:00,88.17,88.36,88.17,88.3,6000.0,86.2819,86.4679,86.2819,86.4091,6000.0
2013-02-06 12:00:00,88.28,88.3,88.14,88.23,4400.0,86.3896,86.4091,86.2526,86.3406,4400.0
2013-02-06 12:05:00,88.23,88.41,88.23,88.41,600.0,86.3406,86.5168,86.3406,86.5168,600.0
2013-02-06 12:10:00,88.43,88.43,88.3,88.42,2500.0,86.5364,86.5364,86.4091,86.5266,2500.0
2013-02-06 12:15:00,88.33,88.39,88.27,88.27,3500.0,86.4385,86.4972,86.3798,86.3798,3500.0
2013-02-06 12:20:00,88.25,88.25,88.14,88.22,2500.0,86.3602,86.3602,86.2526,86.3309,2500.0
2013-02-06 12:25:00,88.28,88.42,88.26,88.28,1700.0,86.3896,86.5266,86.37,86.3896,1700.0
2013-02-06 12:30:00,88.35,88.42,88.3,88.32,1800.0,86.4581,86.5266,86.4091,86.4287,1800.0
2013-02-06 12:35:00,88.3,88.37,88.27,88.32,500.0,86.4091,86.4776,86.3798,86.4287,500.0
2013-02-06 12:40:00,88.32,88.43,88.28,88.31,3800.0,86.4287,86.5364,86.3896,86.4189,3800.0
2013-02-06 12:45:00,88.4,88.41,88.34,88.36,2700.0,86.507,86.5168,86.4483,86.4679,2700.0
2013-02-06 12:50:00,88.34,88.42,88.34,88.34,1300.0,86.4483,86.5266,86.4483,86.4483,1300.0
2013-02-06 12:55:00,88.35,88.35,88.13,88.26,14000.0,86.4581,86.4581,86.2428,86.37,14000.0
2013-02-06 13:00:00,88.27,88.35,87.92,87.93,9800.0,86.3798,86.4581,86.0373,86.0471,9800.0
2013-02-06 13:05:00,87.99,88.0,87.88,87.88,800.0,86.1058,86.1156,85.9981,85.9981,800.0
2013-02-06 13:10:00,87.85,87.98,87.85,87.98,1500.0,85.9688,86.096,85.9688,86.096,1500.0
2013-02-06 13:15:00,88.01,88.02,87.84,87.84,2400.0,86.1254,86.1351,85.959,85.959,2400.0
2013-02-06 13:20:00,87.84,87.86,87.8,87.81,1000.0,85.959,85.9786,85.9199,85.9296,1000.0
2013-02-06 13:25:00,87.87,87.87,87.85,87.85,200.0,85.9884,85.9884,85.9688,85.9688,200.0
2013-02-06 13:30:00,87.86,87.9,87.77,87.9,1000.0,85.9786,86.0177,85.8905,86.0177,1000.0
2013-02-06 13:35:00,87.79,87.82,87.62,87.82,2200.0,85.9101,85.9394,85.7437,85.9394,2200.0
2013-02-06 13:40:00,87.75,87.93,87.75,87.88,700.0,85.8709,86.0471,85.8709,85.9981,700.0
2013-02-06 13:45:00,87.9,87.95,87.9,87.95,400.0,86.0177,86.0666,86.0177,86.0666,400.0
2013-02-06 13:50:00,87.91,87.91,87.69,87.75,9500.0,86.0275,86.0275,85.8122,85.8709,9500.0
2013-02-06 13:55:00,87.84,87.88,87.74,87.81,3900.0,85.959,85.9981,85.8611,85.9296,3900.0
2013-02-06 14:00:00,87.82,87.83,87.6,87.75,5200.0,85.9394,85.9492,85.7241,85.8709,5200.0
2013-02-06 14:05:00,87.75,87.89,87.64,87.89,2300.0,85.8709,86.0079,85.7633,86.0079,2300.0
2013-02-06 14:10:00,87.9,87.91,87.65,87.91,1800.0,86.0177,86.0275,85.7731,86.0275,1800.0
2013-02-06 14:15:00,87.82,87.94,87.68,87.74,4600.0,85.9394,86.0569,85.8024,85.8611,4600.0
2013-02-06 14:20:00,87.74,87.82,87.68,87.75,4000.0,85.8611,85.9394,85.8024,85.8709,4000.0
2013-02-06 14:25:00,87.75,87.75,87.63,87.74,1500.0,85.8709,85.8709,85.7535,85.8611,1500.0
2013-02-06 14:30:00,87.77,87.83,87.71,87.74,2800.0,85.8905,85.9492,85.8318,85.8611,2800.0
2013-02-06 14:35:00,87.74,87.87,87.66,87.75,3700.0,85.8611,85.9884,85.7829,85.8709,3700.0
2013-02-06 14:40:00,87.86,87.9,87.76,87.9,1100.0,85.9786,86.0177,85.8807,86.0177,1100.0
2013-02-06 14:45:00,87.88,87.88,87.7,87.7,5100.0,85.9981,85.9981,85.822,85.822,5100.0
2013-02-06 14:50:00,87.7,87.78,87.66,87.67,3100.0,85.822,85.9003,85.7829,85.7926,3100.0
2013-02-06 14:55:00,87.72,87.91,87.72,87.76,3700.0,85.8416,86.0275,85.8416,85.8807,3700.0
2013-02-06 15:00:00,87.78,87.89,87.71,87.75,3300.0,85.9003,86.0079,85.8318,85.8709,3300.0
2013-02-06 15:05:00,87.77,87.85,87.67,87.67,5200.0,85.8905,85.9688,85.7926,85.7926,5200.0
2013-02-06 15:10:00,87.68,87.73,87.63,87.66,3100.0,85.8024,85.8514,85.7535,85.7829,3100.0
2013-02-06 15:15:00,87.7,87.8,87.63,87.73,14300.0,85.822,85.9199,85.7535,85.8514,14300.0
2013-02-06 15:20:00,87.67,87.67,87.59,87.67,3300.0,85.7926,85.7926,85.7144,85.7926,3300.0
2013-02-06 15:25:00,87.64,87.75,87.61,87.68,2000.0,85.7633,85.8709,85.7339,85.8024,2000.0
2013-02-06 15:30:00,87.67,87.7,87.57,87.7,3300.0,85.7926,85.822,85.6948,85.822,3300.0
2013-02-06 15:35:00,87.71,87.75,87.59,87.59,3100.0,85.8318,85.8709,85.7144,85.7144,3100.0
2013-02-06 15:40:00,87.6,87.67,87.55,87.63,9500.0,85.7241,85.7926,85.6752,85.7535,9500.0
2013-02-06 15:45:00,87.59,87.73,87.45,87.46,18400.0,85.7144,85.8514,85.5773,85.5871,18400.0
2013-02-06 15:50:00,87.46,87.63,87.44,87.52,9600.0,85.5871,85.7535,85.5676,85.6458,9600.0
2013-02-06 15:55:00,87.53,87.72,87.53,87.59,13800.0,85.6556,85.8416,85.6556,85.7144,13800.0
2013-02-07 09:30:00,86.74,87.41,86.69,87.17,14200.0,84.8826,85.5382,84.8336,85.3033,14200.0
2013-02-07 09:35:00,87.17,87.4,86.83,87.36,8300.0,85.3033,85.5284,84.9706,85.4893,8300.0
2013-02-07 09:40:00,87.19,87.22,86.77,86.92,6300.0,85.3229,85.3523,84.9119,85.0587,6300.0
2013-02-07 09:45:00,87.09,87.09,86.91,86.92,2400.0,85.2251,85.2251,85.0489,85.0587,2400.0
2013-02-07 09:50:00,86.88,86.99,86.6,86.6,3200.0,85.0196,85.1272,84.7456,84.7456,3200.0
2013-02-07 09:55:00,86.61,86.79,86.43,86.64,4000.0,84.7553,84.9315,84.5792,84.7847,4000.0
2013-02-07 10:00:00,86.66,86.66,86.25,86.36,6600.0,84.8043,84.8043,84.403,84.5107,6600.0
2013-02-07 10:05:00,86.29,86.55,86.29,86.51,13100.0,84.4422,84.6966,84.4422,84.6575,13100.0
2013-02-07 10:10:00,86.51,86.54,86.22,86.25,2400.0,84.6575,84.6868,84.3737,84.403,2400.0
2013-02-07 10:15:00,86.2,86.25,85.71,85.71,13300.0,84.3541,84.403,83.8746,83.8746,13300.0
2013-02-07 10:20:00,85.71,85.92,85.7,85.74,4300.0,83.8746,84.0801,83.8648,83.904,4300.0
2013-02-07 10:25:00,85.6,85.81,85.47,85.55,2600.0,83.767,83.9725,83.6397,83.718,2600.0
2013-02-07 10:30:00,85.62,85.73,85.53,85.54,8800.0,83.7865,83.8942,83.6985,83.7082,8800.0
2013-02-07 10:35:00,85.55,85.85,85.49,85.84,9200.0,83.718,84.0116,83.6593,84.0018,9200.0
2013-02-07 10:40:00,85.92,86.19,85.82,86.03,12800.0,84.0801,84.3443,83.9823,84.1878,12800.0
2013-02-07 10:45:00,85.98,85.98,85.61,85.67,2500.0,84.1388,84.1388,83.7768,83.8355,2500.0
2013-02-07 10:50:00,85.7,85.73,85.5,85.68,4700.0,83.8648,83.8942,83.6691,83.8453,4700.0
2013-02-07 10:55:00,85.62,85.83,85.62,85.7,4500.0,83.7865,83.992,83.7865,83.8648,4500.0
2013-02-07 11:00:00,85.77,85.84,85.56,85.66,5100.0,83.9333,84.0018,83.7278,83.8257,5100.0
2013-02-07 11:05:00,85.72,85.95,85.68,85.88,1500.0,83.8844,84.1095,83.8453,84.041,1500.0
2013-02-07 11:10:00,85.92,85.92,85.63,85.69,4500.0,84.0801,84.0801,83.7963,83.855,4500.0
2013-02-07 11:15:00,85.75,85.93,85.64,85.78,5700.0,83.9138,84.0899,83.8061,83.9431,5700.0
2013-02-07 11:20:00,85.82,85.94,85.82,85.89,800.0,83.9823,84.0997,83.9823,84.0508,800.0
2013-02-07 11:25:00,85.89,85.9,85.75,85.85,2100.0,84.0508,84.0605,83.9138,84.0116,2100.0
2013-02-07 11:30:00,85.86,85.89,85.7,85.7,2500.0,84.0214,84.0508,83.8648,83.8648,2500.0
2013-02-07 11:35:00,85.71,85.77,85.62,85.67,3800.0,83.8746,83.9333,83.7865,83.8355,3800.0
2013-02-07 11:40:00,85.71,85.86,85.7,85.77,3100.0,83.8746,84.0214,83.8648,83.9333,3100.0
2013-02-07 11:45:00,85.84,85.87,85.63,85.68,3700.0,84.0018,84.0312,83.7963,83.8453,3700.0
2013-02-07 11:50:00,85.67,85.72,85.59,85.69,5000.0,83.8355,83.8844,83.7572,83.855,5000.0
2013-02-07 11:55:00,85.65,85.79,85.58,85.74,4400.0,83.8159,83.9529,83.7474,83.904,4400.0
2013-02-07 12:00:00,85.75,85.78,85.59,85.65,16700.0,83.9138,83.9431,83.7572,83.8159,16700.0
2013-02-07 12:05:00,85.66,85.8,85.56,85.56,3500.0,83.8257,83.9627,83.7278,83.7278,3500.0
2013-02-07 12:10:00,85.64,85.74,85.62,85.73,5700.0,83.8061,83.904,83.7865,83.8942,5700.0
2013-02-07 12:15:00,85.66,85.74,85.6,85.66,4600.0,83.8257,83.904,83.767,83.8257,4600.0
2013-02-07 12:20:00,85.63,85.83,85.5,85.79,17000.0,83.7963,83.992,83.6691,83.9529,17000.0
2013-02-07 12:25:00,85.62,85.65,85.51,85.65,5700.0,83.7865,83.8159,83.6789,83.8159,5700.0
2013-02-07 12:30:00,85.69,85.75,85.6,85.65,6900.0,83.855,83.9138,83.767,83.8159,6900.0
2013-02-07 12:35:00,85.66,85.72,85.62,85.65,6200.0,83.8257,83.8844,83.7865,83.8159,6200.0
2013-02-07 12:40:00,85.67,85.86,85.67,85.78,4300.0,83.8355,84.0214,83.8355,83.9431,4300.0
2013-02-07 12:45:00,85.77,85.85,85.72,85.79,2400.0,83.9333,84.0116,83.8844,83.9529,2400.0
2013-02-07 12:50:00,85.79,85.91,85.69,85.91,5100.0,83.9529,84.0703,83.855,84.0703,5100.0
2013-02-07 12:55:00,85.94,86.0,85.86,85.97,1300.0,84.0997,84.1584,84.0214,84.129,1300.0
2013-02-07 13:00:00,86.03,86.03,85.93,86.01,3600.0,84.1878,84.1878,84.0899,84.1682,3600.0
2013-02-07 13:05:00,86.1,86.11,85.89,85.98,6000.0,84.2563,84.266,84.0508,84.1388,6000.0
2013-02-07 13:10:00,85.97,86.0,85.9,85.98,7400.0,84.129,84.1584,84.0605,84.1388,7400.0
2013-02-07 13:15:00,85.98,86.03,85.92,86.0,5900.0,84.1388,84.1878,84.0801,84.1584,5900.0
2013-02-07 13:20:00,86.07,86.17,86.04,86.15,1700.0,84.2269,84.3248,84.1975,84.3052,1700.0
2013-02-07 13:25:00,86.21,86.29,86.17,86.25,3400.0,84.3639,84.4422,84.3248,84.403,3400.0
2013-02-07 13:30:00,86.32,86.4,86.11,86.34,9300.0,84.4715,84.5498,84.266,84.4911,9300.0
2013-02-07 13:35:00,86.33,86.55,86.09,86.09,8300.0,84.4813,84.6966,84.2465,84.2465,8300.0
2013-02-07 13:40:00,86.0,86.22,86.0,86.14,2300.0,84.1584,84.3737,84.1584,84.2954,2300.0
2013-02-07 13:45:00,86.22,86.24,86.09,86.11,2100.0,84.3737,84.3933,84.2465,84.266,2100.0
2013-02-07 13:50:00,86.13,86.21,86.1,86.16,5900.0,84.2856,84.3639,84.2563,84.315,5900.0
2013-02-07 13:55:00,86.22,86.49,86.22,86.36,4900.0,84.3737,84.6379,84.3737,84.5107,4900.0
2013-02-07 14:00:00,86.47,86.48,86.37,86.4,11000.0,84.6183,84.6281,84.5205,84.5498,11000.0
2013-02-07 14:05:00,86.35,86.46,86.27,86.31,18500.0,84.5009,84.6085,84.4226,84.4618,18500.0
2013-02-07 14:10:00,86.34,86.41,86.22,86.23,12400.0,84.4911,84.5596,84.3737,84.3835,12400.0
2013-02-07 14:15:00,86.26,86.26,86.19,86.19,1000.0,84.4128,84.4128,84.3443,84.3443,1000.0
2013-02-07 14:20:00,86.19,86.19,86.0,86.0,2500.0,84.3443,84.3443,84.1584,84.1584,2500.0
2013-02-07 14:25:00,85.95,86.01,85.91,85.95,2800.0,84.1095,84.1682,84.0703,84.1095,2800.0
2013-02-07 14:30:00,86.01,86.2,85.96,86.04,12700.0,84.1682,84.3541,84.1193,84.1975,12700.0
2013-02-07 14:35:00,85.96,86.12,85.91,86.02,3800.0,84.1193,84.2758,84.0703,84.178,3800.0
2013-02-07 14:40:00,85.9,86.28,85.9,86.09,10300.0,84.0605,84.4324,84.0605,84.2465,10300.0
2013-02-07 14:45:00,86.09,86.14,86.03,86.14,3000.0,84.2465,84.2954,84.1878,84.2954,3000.0
2013-02-07 14:50:00,86.09,86.12,86.03,86.04,2600.0,84.2465,84.2758,84.1878,84.1975,2600.0
2013-02-07 14:55:00,86.02,86.18,85.98,86.08,3600.0,84.178,84.3345,84.1388,84.2367,3600.0
2013-02-07 15:00:00,86.07,86.07,85.75,85.81,3900.0,84.2269,84.2269,83.9138,83.9725,3900.0
2013-02-07 15:05:00,85.89,86.06,85.89,85.93,2800.0,84.0508,84.2171,84.0508,84.0899,2800.0
2013-02-07 15:10:00,85.87,86.0,85.83,85.9,4100.0,84.0312,84.1584,83.992,84.0605,4100.0
2013-02-07 15:15:00,85.93,86.0,85.91,85.95,2100.0,84.0899,84.1584,84.0703,84.1095,2100.0
2013-02-07 15:20:00,85.95,86.01,85.82,85.89,3800.0,84.1095,84.1682,83.9823,84.0508,3800.0
2013-02-07 15:25:00,85.86,86.01,85.83,85.93,5100.0,84.0214,84.1682,83.992,84.0899,5100.0
2013-02-07 15:30:00,85.9,85.97,85.86,85.93,6200.0,84.0605,84.129,84.0214,84.0899,6200.0
2013-02-07 15:35:00,85.96,86.04,85.86,85.98,7200.0,84.1193,84.1975,84.0214,84.1388,7200.0
2013-02-07 15:40:00,85.94,86.08,85.94,85.97,9700.0,84.0997,84.2367,84.0997,84.129,9700.0
2013-02-07 15:45:00,85.96,85.96,85.88,85.91,11600.0,84.1193,84.1193,84.041,84.0703,11600.0
2013-02-07 15:50:00,85.9,85.99,85.84,85.88,16000.0,84.0605,84.1486,84.0018,84.041,16000.0
2013-02-07 15:55:00,85.9,85.99,85.81,85.82,23200.0,84.0605,84.1486,83.9725,83.9823,23200.0
2013-02-08 09:30:00,86.48,86.48,86.2,86.48,2900.0,84.6281,84.6281,84.3541,84.6281,2900.0
2013-02-08 09:35:00,86.24,86.8,86.24,86.8,1000.0,84.3933,84.9413,84.3933,84.9413,1000.0
2013-02-08 09:40:00,86.93,87.25,86.89,87.21,1800.0,85.0685,85.3816,85.0293,85.3425,1800.0
2013-02-08 09:45:00,87.07,87.08,86.67,86.73,4500.0,85.2055,85.2153,84.8141,84.8728,4500.0
2013-02-08 09:50:00,86.68,86.91,86.68,86.86,2300.0,84.8238,85.0489,84.8238,85.0,2300.0
2013-02-08 09:55:00,86.9,87.14,86.89,86.98,4800.0,85.0391,85.274,85.0293,85.1174,4800.0
2013-02-08 10:00:00,86.98,87.18,86.94,87.01,8500.0,85.1174,85.3131,85.0783,85.1468,8500.0
2013-02-08 10:05:00,87.11,87.13,86.86,86.86,2900.0,85.2446,85.2642,85.0,85.0,2900.0
2013-02-08 10:10:00,86.87,87.05,86.84,86.84,6700.0,85.0098,85.1859,84.9804,84.9804,6700.0
2013-02-08 10:15:00,86.87,87.01,86.68,86.81,12100.0,85.0098,85.1468,84.8238,84.9511,12100.0
2013-02-08 10:20:00,86.81,87.0,86.68,86.88,12300.0,84.9511,85.137,84.8238,85.0196,12300.0
2013-02-08 10:25:00,86.82,86.99,86.79,86.89,1000.0,84.9608,85.1272,84.9315,85.0293,1000.0
2013-02-08 10:30:00,86.98,87.02,86.85,86.88,3300.0,85.1174,85.1566,84.9902,85.0196,3300.0
2013-02-08 10:35:00,86.85,87.01,86.82,86.99,2300.0,84.9902,85.1468,84.9608,85.1272,2300.0
2013-02-08 10:40:00,86.9,87.05,86.72,86.88,12500.0,85.0391,85.1859,84.863,85.0196,12500.0
2013-02-08 10:45:00,86.89,86.99,86.74,86.86,4300.0,85.0293,85.1272,84.8826,85.0,4300.0
2013-02-08 10:50:00,86.86,86.94,86.8,86.88,1700.0,85.0,85.0783,84.9413,85.0196,1700.0
2013-02-08 10:55:00,86.95,86.97,86.83,86.91,1100.0,85.0881,85.1076,84.9706,85.0489,1100.0
2013-02-08 11:00:00,86.89,86.95,86.65,86.73,4100.0,85.0293,85.0881,84.7945,84.8728,4100.0
2013-02-08 11:05:00,86.69,86.78,86.67,86.78,900.0,84.8336,84.9217,84.8141,84.9217,900.0
2013-02-08 11:10:00,86.77,86.84,86.73,86.82,500.0,84.9119,84.9804,84.8728,84.9608,500.0
2013-02-08 11:15:00,86.87,86.95,86.86,86.95,2100.0,85.0098,85.0881,85.0,85.0881,2100.0
2013-02-08 11:20:00,86.89,86.89,86.69,86.77,8100.0,85.0293,85.0293,84.8336,84.9119,8100.0
2013-02-08 11:25:00,86.85,86.89,86.71,86.78,2900.0,84.9902,85.0293,84.8532,84.9217,2900.0
2013-02-08 11:30:00,86.77,86.78,86.56,86.56,2600.0,84.9119,84.9217,84.7064,84.7064,2600.0
2013-02-08 11:35:00,86.52,86.66,86.52,86.57,3000.0,84.6673,84.8043,84.6673,84.7162,3000.0
2013-02-08 11:40:00,86.61,86.88,86.61,86.73,14800.0,84.7553,85.0196,84.7553,84.8728,14800.0
2013-02-08 11:45:00,86.73,86.81,86.59,86.69,10100.0,84.8728,84.9511,84.7358,84.8336,10100.0
2013-02-08 11:50:00,86.75,86.75,86.61,86.67,5700.0,84.8923,84.8923,84.7553,84.8141,5700.0
2013-02-08 11:55:00,86.64,86.65,86.62,86.63,600.0,84.7847,84.7945,84.7651,84.7749,600.0
2013-02-08 12:00:00,86.66,86.88,86.63,86.86,7200.0,84.8043,85.0196,84.7749,85.0,7200.0
2013-02-08 12:05:00,86.88,86.89,86.82,86.85,2000.0,85.0196,85.0293,84.9608,84.9902,2000.0
2013-02-08 12:10:00,86.85,86.89,86.85,86.88,1900.0,84.9902,85.0293,84.9902,85.0196,1900.0
2013-02-08 12:15:00,86.88,86.88,86.77,86.77,5000.0,85.0196,85.0196,84.9119,84.9119,5000.0
2013-02-08 12:20:00,86.83,86.88,86.71,86.77,3700.0,84.9706,85.0196,84.8532,84.9119,3700.0
2013-02-08 12:25:00,86.75,86.88,86.75,86.8,4300.0,84.8923,85.0196,84.8923,84.9413,4300.0
2013-02-08 12:30:00,86.82,86.89,86.77,86.87,4600.0,84.9608,85.0293,84.9119,85.0098,4600.0
2013-02-08 12:35:00,86.84,86.88,86.8,86.8,4500.0,84.9804,85.0196,84.9413,84.9413,4500.0
2013-02-08 12:40:00,86.82,86.88,86.8,86.88,1300.0,84.9608,85.0196,84.9413,85.0196,1300.0
2013-02-08 12:45:00,86.82,86.9,86.8,86.8,2600.0,84.9608,85.0391,84.9413,84.9413,2600.0
2013-02-08 12:50:00,86.8,86.89,86.8,86.83,4100.0,84.9413,85.0293,84.9413,84.9706,4100.0
2013-02-08 12:55:00,86.8,86.87,86.8,86.87,700.0,84.9413,85.0098,84.9413,85.0098,700.0
2013-02-08 13:00:00,86.88,86.91,86.79,86.79,6100.0,85.0196,85.0489,84.9315,84.9315,6100.0
2013-02-08 13:05:00,86.85,86.9,86.83,86.88,3700.0,84.9902,85.0391,84.9706,85.0196,3700.0
2013-02-08 13:10:00,86.88,86.89,86.78,86.82,18400.0,85.0196,85.0293,84.9217,84.9608,18400.0
2013-02-08 13:15:00,86.77,86.84,86.77,86.84,500.0,84.9119,84.9804,84.9119,84.9804,500.0
2013-02-08 13:20:00,86.84,86.88,86.75,86.75,3200.0,84.9804,85.0196,84.8923,84.8923,3200.0
2013-02-08 13:25:00,86.7,86.79,86.7,86.78,2000.0,84.8434,84.9315,84.8434,84.9217,2000.0
2013-02-08 13:30:00,86.8,86.84,86.79,86.81,4300.0,84.9413,84.9804,84.9315,84.9511,4300.0
2013-02-08 13:35:00,86.85,86.85,86.79,86.79,1800.0,84.9902,84.9902,84.9315,84.9315,1800.0
2013-02-08 13:40:00,86.81,86.84,86.78,86.8,5300.0,84.9511,84.9804,84.9217,84.9413,5300.0
2013-02-08 13:45:00,86.84,86.85,86.76,86.76,500.0,84.9804,84.9902,84.9021,84.9021,500.0
2013-02-08 13:50:00,86.74,86.76,86.62,86.65,3000.0,84.8826,84.9021,84.7651,84.7945,3000.0
2013-02-08 13:55:00,86.67,86.79,86.67,86.77,900.0,84.8141,84.9315,84.8141,84.9119,900.0
2013-02-08 14:00:00,86.8,86.84,86.69,86.69,3200.0,84.9413,84.9804,84.8336,84.8336,3200.0
2013-02-08 14:05:00,86.7,86.84,86.7,86.74,6100.0,84.8434,84.9804,84.8434,84.8826,6100.0
2013-02-08 14:10:00,86.8,86.8,86.68,86.73,7600.0,84.9413,84.9413,84.8238,84.8728,7600.0
2013-02-08 14:15:00,86.68,86.71,86.62,86.63,1400.0,84.8238,84.8532,84.7651,84.7749,1400.0
2013-02-08 14:20:00,86.6,86.67,86.56,86.67,5000.0,84.7456,84.8141,84.7064,84.8141,5000.0
2013-02-08 14:25:00,86.64,86.68,86.37,86.47,9800.0,84.7847,84.8238,84.5205,84.6183,9800.0
2013-02-08 14:30:00,86.4,86.45,86.06,86.08,24300.0,84.5498,84.5988,84.2171,84.2367,24300.0
2013-02-08 14:35:00,86.1,86.14,85.69,85.82,30100.0,84.2563,84.2954,83.855,83.9823,30100.0
2013-02-08 14:40:00,85.75,85.88,85.51,85.53,20000.0,83.9138,84.041,83.6789,83.6985,20000.0
2013-02-08 14:45:00,85.52,85.52,84.96,85.23,62300.0,83.6887,83.6887,83.1407,83.4049,62300.0
2013-02-08 14:50:00,85.29,85.56,85.27,85.47,8300.0,83.4636,83.7278,83.444,83.6397,8300.0
2013-02-08 14:55:00,85.55,85.55,85.23,85.25,21500.0,83.718,83.718,83.4049,83.4245,21500.0
2013-02-08 15:00:00,85.25,85.26,85.19,85.21,15900.0,83.4245,83.4342,83.3657,83.3853,15900.0
2013-02-08 15:05:00,85.21,85.25,85.18,85.2,25800.0,83.3853,83.4245,83.356,83.3755,25800.0
2013-02-08 15:10:00,85.2,85.45,85.19,85.34,10500.0,83.3755,83.6202,83.3657,83.5125,10500.0
2013-02-08 15:15:00,85.32,85.37,84.92,84.92,37500.0,83.493,83.5419,83.1015,83.1015,37500.0
2013-02-08 15:20:00,84.92,84.92,82.51,82.55,252000.0,83.1015,83.1015,80.7431,80.7823,252000.0
2013-02-08 15:25:00,82.67,83.26,81.72,82.99,271800.0,80.8997,81.4771,79.9701,81.2129,271800.0
2013-02-08 15:30:00,82.91,83.39,81.75,83.02,159600.0,81.1346,81.6043,79.9994,81.2422,159600.0
2013-02-08 15:35:00,83.0,83.54,82.49,83.5,124700.0,81.2226,81.7511,80.7236,81.7119,124700.0
2013-02-08 15:40:00,83.51,83.69,82.8,82.86,123300.0,81.7217,81.8979,81.0269,81.0856,123300.0
2013-02-08 15:45:00,82.86,83.28,82.8,83.28,72600.0,81.0856,81.4966,81.0269,81.4966,72600.0
2013-02-08 15:50:00,83.29,83.75,83.23,83.53,136400.0,81.5064,81.9566,81.4477,81.7413,136400.0
2013-02-08 15:55:00,83.52,83.75,83.47,83.7,216600.0,81.7315,81.9566,81.6826,81.9077,216600.0
2013-02-11 09:30:00,83.0,83.68,83.0,83.09,29700.0,81.2226,81.8881,81.2226,81.3107,29700.0
2013-02-11 09:35:00,83.19,83.29,83.0,83.15,17000.0,81.4086,81.5064,81.2226,81.3694,17000.0
2013-02-11 09:40:00,83.08,83.53,83.0,83.3,22900.0,81.3009,81.7413,81.2226,81.5162,22900.0
2013-02-11 09:45:00,83.42,83.55,83.07,83.36,18500.0,81.6336,81.7609,81.2911,81.5749,18500.0
2013-02-11 09:50:00,83.37,83.47,83.17,83.17,15900.0,81.5847,81.6826,81.389,81.389,15900.0
2013-02-11 09:55:00,83.13,83.25,82.79,82.88,68800.0,81.3499,81.4673,81.0171,81.1052,68800.0
2013-02-11 10:00:00,82.81,83.61,82.79,83.12,54900.0,81.0367,81.8196,81.0171,81.3401,54900.0
2013-02-11 10:05:00,83.11,83.75,83.09,83.69,24700.0,81.3303,81.9566,81.3107,81.8979,24700.0
2013-02-11 10:10:00,83.72,83.72,83.18,83.36,16900.0,81.9272,81.9272,81.3988,81.5749,16900.0
2013-02-11 10:15:00,83.39,83.52,82.8,82.82,30100.0,81.6043,81.7315,81.0269,81.0465,30100.0
2013-02-11 10:20:00,82.82,83.09,82.69,82.7,24600.0,81.0465,81.3107,80.9193,80.9291,24600.0
2013-02-11 10:25:00,82.71,83.11,82.66,83.11,12000.0,80.9389,81.3303,80.8899,81.3303,12000.0
2013-02-11 10:30:00,83.06,83.36,83.0,83.34,12100.0,81.2814,81.5749,81.2226,81.5554,12100.0
2013-02-11 10:35:00,83.35,83.45,83.26,83.38,14100.0,81.5651,81.663,81.4771,81.5945,14100.0
2013-02-11 10:40:00,83.4,83.58,83.33,83.54,13400.0,81.6141,81.7902,81.5456,81.7511,13400.0
2013-02-11 10:45:00,83.54,83.58,83.47,83.49,15600.0,81.7511,81.7902,81.6826,81.7021,15600.0
2013-02-11 10:50:00,83.48,83.59,83.34,83.46,12800.0,81.6924,81.8,81.5554,81.6728,12800.0
2013-02-11 10:55:00,83.42,83.45,83.27,83.31,17700.0,81.6336,81.663,81.4869,81.526,17700.0
2013-02-11 11:00:00,83.39,83.5,83.31,83.45,8200.0,81.6043,81.7119,81.526,81.663,8200.0
2013-02-11 11:05:00,83.45,83.56,83.41,83.46,10800.0,81.663,81.7706,81.6239,81.6728,10800.0
2013-02-11 11:10:00,83.47,83.52,83.35,83.48,9600.0,81.6826,81.7315,81.5651,81.6924,9600.0
2013-02-11 11:15:00,83.47,83.57,83.4,83.57,11700.0,81.6826,81.7804,81.6141,81.7804,11700.0
2013-02-11 11:20:00,83.57,83.75,83.57,83.62,15800.0,81.7804,81.9566,81.7804,81.8294,15800.0
2013-02-11 11:25:00,83.6,83.63,83.17,83.17,18900.0,81.8098,81.8392,81.389,81.389,18900.0
2013-02-11 11:30:00,83.16,83.68,83.09,83.62,29200.0,81.3792,81.8881,81.3107,81.8294,29200.0
2013-02-11 11:35:00,83.59,83.76,83.57,83.68,15600.0,81.8,81.9664,81.7804,81.8881,15600.0
2013-02-11 11:40:00,83.71,83.75,83.63,83.64,14500.0,81.9174,81.9566,81.8392,81.8489,14500.0
2013-02-11 11:45:00,83.62,83.73,83.62,83.69,6500.0,81.8294,81.937,81.8294,81.8979,6500.0
2013-02-11 11:50:00,83.65,83.72,83.64,83.71,8000.0,81.8587,81.9272,81.8489,81.9174,8000.0
2013-02-11 11:55:00,83.72,83.75,83.64,83.64,34800.0,81.9272,81.9566,81.8489,81.8489,34800.0
2013-02-11 12:00:00,83.69,83.72,83.65,83.68,12900.0,81.8979,81.9272,81.8587,81.8881,12900.0
2013-02-11 12:05:00,83.7,83.74,83.62,83.62,20900.0,81.9077,81.9468,81.8294,81.8294,20900.0
2013-02-11 12:10:00,83.65,83.69,83.62,83.67,9800.0,81.8587,81.8979,81.8294,81.8783,9800.0
2013-02-11 12:15:00,83.65,83.74,83.65,83.73,7600.0,81.8587,81.9468,81.8587,81.937,7600.0
2013-02-11 12:20:00,83.72,83.95,83.7,83.94,8700.0,81.9272,82.1523,81.9077,82.1425,8700.0
2013-02-11 12:25:00,83.94,84.21,83.9,84.11,12600.0,82.1425,82.4067,82.1034,82.3089,12600.0
2013-02-11 12:30:00,84.11,84.28,84.02,84.28,4600.0,82.3089,82.4752,82.2208,82.4752,4600.0
2013-02-11 12:35:00,84.27,84.27,84.07,84.16,2500.0,82.4654,82.4654,82.2697,82.3578,2500.0
2013-02-11 12:40:00,84.21,84.21,83.94,84.05,8400.0,82.4067,82.4067,82.1425,82.2502,8400.0
2013-02-11 12:45:00,84.05,84.2,84.03,84.09,6300.0,82.2502,82.3969,82.2306,82.2893,6300.0
2013-02-11 12:50:00,84.1,84.11,83.98,84.11,5300.0,82.2991,82.3089,82.1817,82.3089,5300.0
2013-02-11 12:55:00,84.11,84.24,84.11,84.21,6500.0,82.3089,82.4361,82.3089,82.4067,6500.0
2013-02-11 13:00:00,84.21,84.28,84.12,84.17,7400.0,82.4067,82.4752,82.3187,82.3676,7400.0
2013-02-11 13:05:00,84.16,84.18,84.04,84.08,4800.0,82.3578,82.3774,82.2404,82.2795,4800.0
2013-02-11 13:10:00,84.11,84.11,83.82,83.84,9900.0,82.3089,82.3089,82.0251,82.0447,9900.0
2013-02-11 13:15:00,83.81,83.97,83.77,83.86,6800.0,82.0153,82.1719,81.9762,82.0642,6800.0
2013-02-11 13:20:00,83.86,83.9,83.82,83.84,9200.0,82.0642,82.1034,82.0251,82.0447,9200.0
2013-02-11 13:25:00,83.83,83.85,83.71,83.84,6100.0,82.0349,82.0544,81.9174,82.0447,6100.0
2013-02-11 13:30:00,83.84,83.87,83.83,83.86,1000.0,82.0447,82.074,82.0349,82.0642,1000.0
2013-02-11 13:35:00,83.84,83.86,83.63,83.67,8500.0,82.0447,82.0642,81.8392,81.8783,8500.0
2013-02-11 13:40:00,83.7,83.72,83.44,83.57,4800.0,81.9077,81.9272,81.6532,81.7804,4800.0
2013-02-11 13:45:00,83.61,83.73,83.42,83.57,6800.0,81.8196,81.937,81.6336,81.7804,6800.0
2013-02-11 13:50:00,83.58,83.68,83.44,83.54,8400.0,81.7902,81.8881,81.6532,81.7511,8400.0
2013-02-11 13:55:00,83.5,83.55,83.42,83.48,4000.0,81.7119,81.7609,81.6336,81.6924,4000.0
2013-02-11 14:00:00,83.47,83.49,83.2,83.27,18600.0,81.6826,81.7021,81.4184,81.4869,18600.0
2013-02-11 14:05:00,83.27,83.47,83.27,83.41,3000.0,81.4869,81.6826,81.4869,81.6239,3000.0
2013-02-11 14:10:00,83.39,83.42,83.35,83.4,2100.0,81.6043,81.6336,81.5651,81.6141,2100.0
2013-02-11 14:15:00,83.42,83.43,83.34,83.43,2400.0,81.6336,81.6434,81.5554,81.6434,2400.0
2013-02-11 14:20:00,83.38,83.5,83.34,83.34,3500.0,81.5945,81.7119,81.5554,81.5554,3500.0
2013-02-11 14:25:00,83.41,83.45,83.34,83.41,3600.0,81.6239,81.663,81.5554,81.6239,3600.0
2013-02-11 14:30:00,83.4,83.49,83.39,83.46,6200.0,81.6141,81.7021,81.6043,81.6728,6200.0
2013-02-11 14:35:00,83.5,83.63,83.47,83.5,5600.0,81.7119,81.8392,81.6826,81.7119,5600.0
2013-02-11 14:40:00,83.49,83.58,83.49,83.55,3700.0,81.7021,81.7902,81.7021,81.7609,3700.0
2013-02-11 14:45:00,83.54,83.54,83.41,83.45,7800.0,81.7511,81.7511,81.6239,81.663,7800.0
2013-02-11 14:50:00,83.47,83.55,83.36,83.51,6800.0,81.6826,81.7609,81.5749,81.7217,6800.0
2013-02-11 14:55:00,83.51,83.62,83.49,83.54,5300.0,81.7217,81.8294,81.7021,81.7511,5300.0
2013-02-11 15:00:00,83.53,83.87,83.45,83.73,12600.0,81.7413,82.074,81.663,81.937,12600.0
2013-02-11 15:05:00,83.72,83.8,83.66,83.8,9500.0,81.9272,82.0055,81.8685,82.0055,9500.0
2013-02-11 15:10:00,83.74,83.76,83.6,83.71,8700.0,81.9468,81.9664,81.8098,81.9174,8700.0
2013-02-11 15:15:00,83.71,83.92,83.68,83.91,13500.0,81.9174,82.1229,81.8881,82.1132,13500.0
2013-02-11 15:20:00,83.93,84.03,83.88,83.99,7000.0,82.1327,82.2306,82.0838,82.1914,7000.0
2013-02-11 15:25:00,83.96,84.0,83.79,83.84,7000.0,82.1621,82.2012,81.9957,82.0447,7000.0
2013-02-11 15:30:00,83.86,83.96,83.76,83.93,6900.0,82.0642,82.1621,81.9664,82.1327,6900.0
2013-02-11 15:35:00,83.94,84.07,83.9,84.05,9600.0,82.1425,82.2697,82.1034,82.2502,9600.0
2013-02-11 15:40:00,84.09,84.19,83.97,84.02,15400.0,82.2893,82.3872,82.1719,82.2208,15400.0
2013-02-11 15:45:00,83.99,84.16,83.9,84.0,14200.0,82.1914,82.3578,82.1034,82.2012,14200.0
2013-02-11 15:50:00,84.02,84.08,84.0,84.05,23700.0,82.2208,82.2795,82.2012,82.2502,23700.0
2013-02-11 15:55:00,84.05,84.05,83.82,83.85,23900.0,82.2502,82.2502,82.0251,82.0544,23900.0
2013-02-12 09:30:00,83.78,83.79,82.72,83.68,10900.0,81.9859,81.9957,80.9486,81.8881,10900.0
2013-02-12 09:35:00,83.69,83.73,83.19,83.2,9100.0,81.8979,81.937,81.4086,81.4184,9100.0
2013-02-12 09:40:00,83.25,84.46,83.25,84.45,17700.0,81.4673,82.6514,81.4673,82.6416,17700.0
2013-02-12 09:45:00,84.37,84.44,83.74,83.74,8500.0,82.5633,82.6318,81.9468,81.9468,8500.0
2013-02-12 09:50:00,83.77,84.09,83.77,83.88,11300.0,81.9762,82.2893,81.9762,82.0838,11300.0
2013-02-12 09:55:00,83.98,84.34,83.81,83.93,9700.0,82.1817,82.5339,82.0153,82.1327,9700.0
2013-02-12 10:00:00,83.98,84.17,83.64,83.65,8100.0,82.1817,82.3676,81.8489,81.8587,8100.0
2013-02-12 10:05:00,83.65,83.68,83.26,83.48,22200.0,81.8587,81.8881,81.4771,81.6924,22200.0
2013-02-12 10:10:00,83.36,83.51,83.36,83.5,2700.0,81.5749,81.7217,81.5749,81.7119,2700.0
2013-02-12 10:15:00,83.5,83.6,83.36,83.48,9800.0,81.7119,81.8098,81.5749,81.6924,9800.0
2013-02-12 10:20:00,83.45,83.58,83.38,83.58,5900.0,81.663,81.7902,81.5945,81.7902,5900.0
2013-02-12 10:25:00,83.7,83.76,83.52,83.52,3200.0,81.9077,81.9664,81.7315,81.7315,3200.0
2013-02-12 10:30:00,83.55,83.55,83.12,83.12,4600.0,81.7609,81.7609,81.3401,81.3401,4600.0
2013-02-12 10:35:00,83.12,83.28,82.99,83.18,15800.0,81.3401,81.4966,81.2129,81.3988,15800.0
2013-02-12 10:40:00,83.18,83.73,83.03,83.59,14600.0,81.3988,81.937,81.252,81.8,14600.0
2013-02-12 10:45:00,83.54,83.86,83.52,83.59,7600.0,81.7511,82.0642,81.7315,81.8,7600.0
2013-02-12 10:50:00,83.71,83.73,83.52,83.63,8000.0,81.9174,81.937,81.7315,81.8392,8000.0
2013-02-12 10:55:00,83.53,83.69,83.53,83.58,3200.0,81.7413,81.8979,81.7413,81.7902,3200.0
2013-02-12 11:00:00,83.68,84.01,83.68,83.88,5900.0,81.8881,82.211,81.8881,82.0838,5900.0
2013-02-12 11:05:00,83.86,83.86,83.72,83.73,2300.0,82.0642,82.0642,81.9272,81.937,2300.0
2013-02-12 11:10:00,83.76,83.77,83.51,83.51,5800.0,81.9664,81.9762,81.7217,81.7217,5800.0
2013-02-12 11:15:00,83.52,83.7,83.46,83.51,9100.0,81.7315,81.9077,81.6728,81.7217,9100.0
2013-02-12 11:20:00,83.52,83.61,83.39,83.43,1700.0,81.7315,81.8196,81.6043,81.6434,1700.0
2013-02-12 11:25:00,83.46,83.46,83.23,83.34,3800.0,81.6728,81.6728,81.4477,81.5554,3800.0
2013-02-12 11:30:00,83.43,83.61,83.37,83.56,1400.0,81.6434,81.8196,81.5847,81.7706,1400.0
2013-02-12 11:35:00,83.6,83.6,83.4,83.43,3200.0,81.8098,81.8098,81.6141,81.6434,3200.0
2013-02-12 11:40:00,83.52,83.52,83.31,83.34,3100.0,81.7315,81.7315,81.526,81.5554,3100.0
2013-02-12 11:45:00,83.3,83.3,82.95,82.95,3800.0,81.5162,81.5162,81.1737,81.1737,3800.0
2013-02-12 11:50:00,82.96,83.01,82.76,82.9,11400.0,81.1835,81.2324,80.9878,81.1248,11400.0
2013-02-12 11:55:00,82.9,83.02,82.86,82.92,1600.0,81.1248,81.2422,81.0856,81.1444,1600.0
2013-02-12 12:00:00,82.98,82.98,82.8,82.81,1900.0,81.2031,81.2031,81.0269,81.0367,1900.0
2013-02-12 12:05:00,82.84,82.84,82.55,82.69,27400.0,81.0661,81.0661,80.7823,80.9193,27400.0
2013-02-12 12:10:00,82.7,82.75,82.62,82.69,7600.0,80.9291,80.978,80.8508,80.9193,7600.0
2013-02-12 12:15:00,82.74,83.0,82.74,83.0,3500.0,80.9682,81.2226,80.9682,81.2226,3500.0
2013-02-12 12:20:00,83.0,83.03,82.94,82.95,2400.0,81.2226,81.252,81.1639,81.1737,2400.0
2013-02-12 12:25:00,82.97,83.03,82.93,83.0,7100.0,81.1933,81.252,81.1541,81.2226,7100.0
2013-02-12 12:30:00,83.03,83.06,83.02,83.06,700.0,81.252,81.2814,81.2422,81.2814,700.0
2013-02-12 12:35:00,83.12,83.12,83.02,83.11,1600.0,81.3401,81.3401,81.2422,81.3303,1600.0
2013-02-12 12:40:00,83.08,83.16,83.01,83.04,12700.0,81.3009,81.3792,81.2324,81.2618,12700.0
2013-02-12 12:45:00,83.03,83.05,82.87,82.92,7500.0,81.252,81.2716,81.0954,81.1444,7500.0
2013-02-12 12:50:00,82.91,82.96,82.73,82.76,5800.0,81.1346,81.1835,80.9584,80.9878,5800.0
2013-02-12 12:55:00,82.79,82.83,82.61,82.61,5600.0,81.0171,81.0563,80.841,80.841,5600.0
2013-02-12 13:00:00,82.65,82.79,82.65,82.75,3700.0,80.8801,81.0171,80.8801,80.978,3700.0
2013-02-12 13:05:00,82.8,83.05,82.74,83.05,4900.0,81.0269,81.2716,80.9682,81.2716,4900.0
2013-02-12 13:10:00,83.05,83.06,82.89,82.91,4900.0,81.2716,81.2814,81.115,81.1346,4900.0
2013-02-12 13:15:00,83.0,83.07,82.91,83.07,1800.0,81.2226,81.2911,81.1346,81.2911,1800.0
2013-02-12 13:20:00,83.1,83.11,83.03,83.05,1200.0,81.3205,81.3303,81.252,81.2716,1200.0
2013-02-12 13:25:00,83.13,83.2,83.13,83.16,2800.0,81.3499,81.4184,81.3499,81.3792,2800.0
2013-02-12 13:30:00,83.15,83.15,82.92,82.92,3400.0,81.3694,81.3694,81.1444,81.1444,3400.0
2013-02-12 13:35:00,82.89,82.96,82.83,82.88,2900.0,81.115,81.1835,81.0563,81.1052,2900.0
2013-02-12 13:40:00,82.86,83.03,82.81,82.95,3200.0,81.0856,81.252,81.0367,81.1737,3200.0
2013-02-12 13:45:00,83.06,83.13,83.06,83.11,500.0,81.2814,81.3499,81.2814,81.3303,500.0
2013-02-12 13:50:00,83.06,83.06,82.92,82.94,2100.0,81.2814,81.2814,81.1444,81.1639,2100.0
2013-02-12 13:55:00,82.93,82.97,82.9,82.97,3100.0,81.1541,81.1933,81.1248,81.1933,3100.0
2013-02-12 14:00:00,82.96,83.01,82.91,82.96,6700.0,81.1835,81.2324,81.1346,81.1835,6700.0
2013-02-12 14:05:00,82.94,83.0,82.94,82.95,2000.0,81.1639,81.2226,81.1639,81.1737,2000.0
2013-02-12 14:10:00,82.95,83.0,82.94,82.98,1200.0,81.1737,81.2226,81.1639,81.2031,1200.0
2013-02-12 14:15:00,82.97,83.07,82.96,83.06,2900.0,81.1933,81.2911,81.1835,81.2814,2900.0
2013-02-12 14:20:00,83.07,83.11,82.97,83.0,61100.0,81.2911,81.3303,81.1933,81.2226,61100.0
2013-02-12 14:25:00,82.98,83.18,82.98,83.13,2700.0,81.2031,81.3988,81.2031,81.3499,2700.0
2013-02-12 14:30:00,83.19,83.3,83.15,83.28,3900.0,81.4086,81.5162,81.3694,81.4966,3900.0
2013-02-12 14:35:00,83.3,83.32,83.11,83.17,2300.0,81.5162,81.5358,81.3303,81.389,2300.0
2013-02-12 14:40:00,83.17,83.19,82.98,83.01,13100.0,81.389,81.4086,81.2031,81.2324,13100.0
2013-02-12 14:45:00,83.01,83.04,82.92,82.92,6300.0,81.2324,81.2618,81.1444,81.1444,6300.0
2013-02-12 14:50:00,82.97,83.05,82.94,83.02,3300.0,81.1933,81.2716,81.1639,81.2422,3300.0
2013-02-12 14:55:00,82.98,83.08,82.86,82.98,9000.0,81.2031,81.3009,81.0856,81.2031,9000.0
2013-02-12 15:00:00,83.03,83.11,82.98,83.02,9000.0,81.252,81.3303,81.2031,81.2422,9000.0
2013-02-12 15:05:00,83.04,83.06,82.92,82.97,8600.0,81.2618,81.2814,81.1444,81.1933,8600.0
2013-02-12 15:10:00,82.97,83.08,82.94,82.94,8900.0,81.1933,81.3009,81.1639,81.1639,8900.0
2013-02-12 15:15:00,83.04,83.17,83.0,83.09,7500.0,81.2618,81.389,81.2226,81.3107,7500.0
2013-02-12 15:20:00,83.11,83.22,83.05,83.1,9700.0,81.3303,81.4379,81.2716,81.3205,9700.0
2013-02-12 15:25:00,83.11,83.16,83.03,83.04,6600.0,81.3303,81.3792,81.252,81.2618,6600.0
2013-02-12 15:30:00,83.04,83.19,83.01,83.09,11800.0,81.2618,81.4086,81.2324,81.3107,11800.0
2013-02-12 15:35:00,83.1,83.13,83.02,83.02,7400.0,81.3205,81.3499,81.2422,81.2422,7400.0
2013-02-12 15:40:00,83.04,83.06,82.97,83.04,11100.0,81.2618,81.2814,81.1933,81.2618,11100.0
2013-02-12 15:45:00,83.0,83.04,82.9,82.99,12600.0,81.2226,81.2618,81.1248,81.2129,12600.0
2013-02-12 15:50:00,83.03,83.03,82.96,83.02,14800.0,81.252,81.252,81.1835,81.2422,14800.0
2013-02-12 15:55:00,82.97,83.02,82.96,83.0,14200.0,81.1933,81.2422,81.1835,81.2226,14200.0
2013-02-13 09:30:00,82.97,83.32,82.81,83.11,3200.0,81.1933,81.5358,81.0367,81.3303,3200.0
2013-02-13 09:35:00,83.15,83.26,83.05,83.05,2200.0,81.3694,81.4771,81.2716,81.2716,2200.0
2013-02-13 09:40:00,83.0,83.09,82.91,82.93,1500.0,81.2226,81.3107,81.1346,81.1541,1500.0
2013-02-13 09:45:00,82.93,82.93,82.73,82.75,1900.0,81.1541,81.1541,80.9584,80.978,1900.0
2013-02-13 09:50:00,82.68,83.06,82.64,83.04,3700.0,80.9095,81.2814,80.8703,81.2618,3700.0
2013-02-13 09:55:00,83.04,83.5,83.01,83.38,6500.0,81.2618,81.7119,81.2324,81.5945,6500.0
2013-02-13 10:00:00,83.5,83.71,83.21,83.36,3600.0,81.7119,81.9174,81.4281,81.5749,3600.0
2013-02-13 10:05:00,83.24,83.39,83.24,83.37,3400.0,81.4575,81.6043,81.4575,81.5847,3400.0
2013-02-13 10:10:00,83.45,83.48,83.26,83.31,6300.0,81.663,81.6924,81.4771,81.526,6300.0
2013-02-13 10:15:00,83.39,83.45,83.22,83.26,6300.0,81.6043,81.663,81.4379,81.4771,6300.0
2013-02-13 10:20:00,83.26,83.26,83.13,83.13,1700.0,81.4771,81.4771,81.3499,81.3499,1700.0
2013-02-13 10:25:00,83.15,83.15,82.97,82.98,3900.0,81.3694,81.3694,81.1933,81.2031,3900.0
2013-02-13 10:30:00,83.02,83.04,82.95,83.02,5400.0,81.2422,81.2618,81.1737,81.2422,5400.0
2013-02-13 10:35:00,82.98,83.05,82.91,82.98,3700.0,81.2031,81.2716,81.1346,81.2031,3700.0
2013-02-13 10:40:00,83.03,83.07,82.96,83.01,5200.0,81.252,81.2911,81.1835,81.2324,5200.0
2013-02-13 10:45:00,83.02,83.09,83.0,83.04,2200.0,81.2422,81.3107,81.2226,81.2618,2200.0
2013-02-13 10:50:00,82.96,83.04,82.87,82.87,2400.0,81.1835,81.2618,81.0954,81.0954,2400.0
2013-02-13 10:55:00,82.93,83.15,82.89,83.12,5000.0,81.1541,81.3694,81.115,81.3401,5000.0
2013-02-13 11:00:00,83.13,83.23,83.09,83.21,3600.0,81.3499,81.4477,81.3107,81.4281,3600.0
2013-02-13 11:05:00,83.25,83.25,82.97,83.09,5000.0,81.4673,81.4673,81.1933,81.3107,5000.0
2013-02-13 11:10:00,83.11,83.15,83.0,83.15,1500.0,81.3303,81.3694,81.2226,81.3694,1500.0
2013-02-13 11:15:00,83.17,83.17,82.8,82.96,3900.0,81.389,81.389,81.0269,81.1835,3900.0
2013-02-13 11:20:00,82.95,82.95,82.8,82.91,3800.0,81.1737,81.1737,81.0269,81.1346,3800.0
2013-02-13 11:25:00,82.96,83.09,82.91,83.09,3400.0,81.1835,81.3107,81.1346,81.3107,3400.0
2013-02-13 11:30:00,83.04,83.22,83.02,83.16,11700.0,81.2618,81.4379,81.2422,81.3792,11700.0
2013-02-13 11:35:00,83.16,83.19,82.99,83.05,13200.0,81.3792,81.4086,81.2129,81.2716,13200.0
2013-02-13 11:40:00,83.03,83.07,83.0,83.07,5700.0,81.252,81.2911,81.2226,81.2911,5700.0
2013-02-13 11:45:00,83.02,83.02,82.95,82.95,4800.0,81.2422,81.2422,81.1737,81.1737,4800.0
2013-02-13 11:50:00,83.01,83.14,82.86,82.86,3600.0,81.2324,81.3596,81.0856,81.0856,3600.0
2013-02-13 11:55:00,83.02,83.25,82.97,83.12,2700.0,81.2422,81.4673,81.1933,81.3401,2700.0
2013-02-13 12:00:00,83.05,83.2,82.97,83.16,5800.0,81.2716,81.4184,81.1933,81.3792,5800.0
2013-02-13 12:05:00,83.15,83.25,83.06,83.19,2100.0,81.3694,81.4673,81.2814,81.4086,2100.0
2013-02-13 12:10:00,83.2,83.23,83.06,83.08,8700.0,81.4184,81.4477,81.2814,81.3009,8700.0
2013-02-13 12:15:00,83.06,83.07,83.05,83.06,700.0,81.2814,81.2911,81.2716,81.2814,700.0
2013-02-13 12:20:00,83.07,83.23,83.07,83.09,5100.0,81.2911,81.4477,81.2911,81.3107,5100.0
2013-02-13 12:25:00,83.03,83.05,82.97,82.97,800.0,81.252,81.2716,81.1933,81.1933,800.0
2013-02-13 12:30:00,82.99,83.02,82.95,82.95,1000.0,81.2129,81.2422,81.1737,81.1737,1000.0
2013-02-13 12:35:00,83.05,83.33,83.04,83.16,7800.0,81.2716,81.5456,81.2618,81.3792,7800.0
2013-02-13 12:40:00,83.15,83.17,83.08,83.11,2600.0,81.3694,81.389,81.3009,81.3303,2600.0
2013-02-13 12:45:00,83.14,83.16,83.04,83.14,5900.0,81.3596,81.3792,81.2618,81.3596,5900.0
2013-02-13 12:50:00,83.09,83.25,83.08,83.21,112400.0,81.3107,81.4673,81.3009,81.4281,112400.0
2013-02-13 12:55:00,83.21,83.33,83.17,83.31,13300.0,81.4281,81.5456,81.389,81.526,13300.0
2013-02-13 13:00:00,83.33,83.47,83.21,83.44,4800.0,81.5456,81.6826,81.4281,81.6532,4800.0
2013-02-13 13:05:00,83.46,83.52,83.46,83.49,1900.0,81.6728,81.7315,81.6728,81.7021,1900.0
2013-02-13 13:10:00,83.51,83.54,83.42,83.46,2900.0,81.7217,81.7511,81.6336,81.6728,2900.0
2013-02-13 13:15:00,83.45,83.66,83.4,83.66,12300.0,81.663,81.8685,81.6141,81.8685,12300.0
2013-02-13 13:20:00,83.6,83.63,83.46,83.61,3200.0,81.8098,81.8392,81.6728,81.8196,3200.0
2013-02-13 13:25:00,83.63,83.89,83.63,83.64,5800.0,81.8392,82.0936,81.8392,81.8489,5800.0
2013-02-13 13:30:00,83.62,83.72,83.54,83.7,3900.0,81.8294,81.9272,81.7511,81.9077,3900.0
2013-02-13 13:35:00,83.7,83.87,83.65,83.87,5600.0,81.9077,82.074,81.8587,82.074,5600.0
2013-02-13 13:40:00,83.88,83.9,83.79,83.79,2900.0,82.0838,82.1034,81.9957,81.9957,2900.0
2013-02-13 13:45:00,83.8,83.86,83.78,83.79,1600.0,82.0055,82.0642,81.9859,81.9957,1600.0
2013-02-13 13:50:00,83.85,83.89,83.78,83.89,3500.0,82.0544,82.0936,81.9859,82.0936,3500.0
2013-02-13 13:55:00,83.9,83.96,83.78,83.86,3300.0,82.1034,82.1621,81.9859,82.0642,3300.0
2013-02-13 14:00:00,83.91,83.97,83.75,83.82,5800.0,82.1132,82.1719,81.9566,82.0251,5800.0
2013-02-13 14:05:00,83.81,83.87,83.69,83.78,4500.0,82.0153,82.074,81.8979,81.9859,4500.0
2013-02-13 14:10:00,83.72,83.81,83.6,83.81,3500.0,81.9272,82.0153,81.8098,82.0153,3500.0
2013-02-13 14:15:00,83.81,83.85,83.59,83.68,9100.0,82.0153,82.0544,81.8,81.8881,9100.0
2013-02-13 14:20:00,83.59,83.74,83.58,83.71,3800.0,81.8,81.9468,81.7902,81.9174,3800.0
2013-02-13 14:25:00,83.75,83.77,83.62,83.62,7200.0,81.9566,81.9762,81.8294,81.8294,7200.0
2013-02-13 14:30:00,83.63,83.63,83.4,83.45,4500.0,81.8392,81.8392,81.6141,81.663,4500.0
2013-02-13 14:35:00,83.42,83.6,83.42,83.6,6400.0,81.6336,81.8098,81.6336,81.8098,6400.0
2013-02-13 14:40:00,83.57,83.61,83.37,83.45,10000.0,81.7804,81.8196,81.5847,81.663,10000.0
2013-02-13 14:45:00,83.51,83.54,83.47,83.54,5800.0,81.7217,81.7511,81.6826,81.7511,5800.0
2013-02-13 14:50:00,83.54,83.59,83.4,83.42,5800.0,81.7511,81.8,81.6141,81.6336,5800.0
2013-02-13 14:55:00,83.38,83.49,83.37,83.46,4600.0,81.5945,81.7021,81.5847,81.6728,4600.0
2013-02-13 15:00:00,83.49,83.51,83.37,83.37,4600.0,81.7021,81.7217,81.5847,81.5847,4600.0
2013-02-13 15:05:00,83.43,83.44,83.35,83.42,6700.0,81.6434,81.6532,81.5651,81.6336,6700.0
2013-02-13 15:10:00,83.43,83.49,83.41,83.43,4200.0,81.6434,81.7021,81.6239,81.6434,4200.0
2013-02-13 15:15:00,83.42,83.55,83.4,83.55,5600.0,81.6336,81.7609,81.6141,81.7609,5600.0
2013-02-13 15:20:00,83.55,83.55,83.44,83.49,10000.0,81.7609,81.7609,81.6532,81.7021,10000.0
2013-02-13 15:25:00,83.49,83.56,83.27,83.33,12700.0,81.7021,81.7706,81.4869,81.5456,12700.0
2013-02-13 15:30:00,83.32,83.38,83.27,83.27,8700.0,81.5358,81.5945,81.4869,81.4869,8700.0
2013-02-13 15:35:00,83.25,83.29,83.16,83.19,11900.0,81.4673,81.5064,81.3792,81.4086,11900.0
2013-02-13 15:40:00,83.19,83.28,83.07,83.25,22800.0,81.4086,81.4966,81.2911,81.4673,22800.0
2013-02-13 15:45:00,83.25,83.3,83.0,83.0,12600.0,81.4673,81.5162,81.2226,81.2226,12600.0
2013-02-13 15:50:00,83.04,83.28,82.98,83.01,25600.0,81.2618,81.4966,81.2031,81.2324,25600.0
2013-02-13 15:55:00,83.03,83.06,82.89,82.99,33600.0,81.252,81.2814,81.115,81.2129,33600.0
2013-02-14 09:30:00,80.91,82.64,80.91,82.17,7800.0,79.1774,80.8703,79.1774,80.4104,7800.0
2013-02-14 09:35:00,82.14,82.92,82.14,82.75,4400.0,80.3811,81.1444,80.3811,80.978,4400.0
2013-02-14 09:40:00,82.58,82.87,82.58,82.87,1600.0,80.8116,81.0954,80.8116,81.0954,1600.0
2013-02-14 09:45:00,82.89,83.23,82.82,83.05,3500.0,81.115,81.4477,81.0465,81.2716,3500.0
2013-02-14 09:50:00,83.08,83.29,83.08,83.14,3900.0,81.3009,81.5064,81.3009,81.3596,3900.0
2013-02-14 09:55:00,83.2,83.22,83.06,83.06,3300.0,81.4184,81.4379,81.2814,81.2814,3300.0
2013-02-14 10:00:00,83.05,83.26,83.04,83.08,7300.0,81.2716,81.4771,81.2618,81.3009,7300.0
2013-02-14 10:05:00,83.17,83.22,83.1,83.16,3200.0,81.389,81.4379,81.3205,81.3792,3200.0
2013-02-14 10:10:00,83.13,83.18,83.0,83.07,3000.0,81.3499,81.3988,81.2226,81.2911,3000.0
2013-02-14 10:15:00,83.08,83.25,83.05,83.19,8400.0,81.3009,81.4673,81.2716,81.4086,8400.0
2013-02-14 10:20:00,83.18,83.19,83.13,83.13,2100.0,81.3988,81.4086,81.3499,81.3499,2100.0
2013-02-14 10:25:00,83.13,83.37,83.12,83.37,6500.0,81.3499,81.5847,81.3401,81.5847,6500.0
2013-02-14 10:30:00,83.4,83.45,83.31,83.4,4600.0,81.6141,81.663,81.526,81.6141,4600.0
2013-02-14 10:35:00,83.34,83.43,83.34,83.42,900.0,81.5554,81.6434,81.5554,81.6336,900.0
2013-02-14 10:40:00,83.42,83.47,83.37,83.42,6600.0,81.6336,81.6826,81.5847,81.6336,6600.0
2013-02-14 10:45:00,83.39,83.4,83.06,83.06,7600.0,81.6043,81.6141,81.2814,81.2814,7600.0
2013-02-14 10:50:00,83.04,83.05,82.98,83.05,2200.0,81.2618,81.2716,81.2031,81.2716,2200.0
2013-02-14 10:55:00,83.08,83.22,83.07,83.07,4100.0,81.3009,81.4379,81.2911,81.2911,4100.0
2013-02-14 11:00:00,83.16,83.23,83.14,83.19,4700.0,81.3792,81.4477,81.3596,81.4086,4700.0
2013-02-14 11:05:00,83.19,83.2,83.1,83.11,3300.0,81.4086,81.4184,81.3205,81.3303,3300.0
2013-02-14 11:10:00,83.1,83.22,83.1,83.19,5300.0,81.3205,81.4379,81.3205,81.4086,5300.0
2013-02-14 11:15:00,83.2,83.2,83.11,83.13,6300.0,81.4184,81.4184,81.3303,81.3499,6300.0
2013-02-14 11:20:00,83.15,83.2,83.15,83.17,4900.0,81.3694,81.4184,81.3694,81.389,4900.0
2013-02-14 11:25:00,83.14,83.17,83.1,83.17,3300.0,81.3596,81.389,81.3205,81.389,3300.0
2013-02-14 11:30:00,83.16,83.26,83.14,83.26,2400.0,81.3792,81.4771,81.3596,81.4771,2400.0
2013-02-14 11:35:00,83.24,83.24,83.11,83.11,2300.0,81.4575,81.4575,81.3303,81.3303,2300.0
2013-02-14 11:40:00,83.12,83.24,83.12,83.16,6400.0,81.3401,81.4575,81.3401,81.3792,6400.0
2013-02-14 11:45:00,83.16,83.21,83.12,83.21,4700.0,81.3792,81.4281,81.3401,81.4281,4700.0
2013-02-14 11:50:00,83.16,83.18,83.1,83.15,7700.0,81.3792,81.3988,81.3205,81.3694,7700.0
2013-02-14 11:55:00,83.12,83.19,83.08,83.18,5700.0,81.3401,81.4086,81.3009,81.3988,5700.0
2013-02-14 12:00:00,83.18,83.23,83.14,83.21,6900.0,81.3988,81.4477,81.3596,81.4281,6900.0
2013-02-14 12:05:00,83.21,83.21,83.14,83.15,7400.0,81.4281,81.4281,81.3596,81.3694,7400.0
2013-02-14 12:10:00,83.17,83.17,83.15,83.16,1200.0,81.389,81.389,81.3694,81.3792,1200.0
2013-02-14 12:15:00,83.16,83.25,83.16,83.17,6600.0,81.3792,81.4673,81.3792,81.389,6600.0
2013-02-14 12:20:00,83.19,83.19,83.14,83.15,3800.0,81.4086,81.4086,81.3596,81.3694,3800.0
2013-02-14 12:25:00,83.15,83.23,83.13,83.19,8400.0,81.3694,81.4477,81.3499,81.4086,8400.0
2013-02-14 12:30:00,83.16,83.18,83.14,83.15,10500.0,81.3792,81.3988,81.3596,81.3694,10500.0
2013-02-14 12:35:00,83.15,83.23,83.15,83.23,8500.0,81.3694,81.4477,81.3694,81.4477,8500.0
2013-02-14 12:40:00,83.23,83.28,83.23,83.23,4300.0,81.4477,81.4966,81.4477,81.4477,4300.0
2013-02-14 12:45:00,83.23,83.24,83.18,83.21,21100.0,81.4477,81.4575,81.3988,81.4281,21100.0
2013-02-14 12:50:00,83.21,83.23,83.2,83.22,6300.0,81.4281,81.4477,81.4184,81.4379,6300.0
2013-02-14 12:55:00,83.25,83.26,83.25,83.26,3500.0,81.4673,81.4771,81.4673,81.4771,3500.0
2013-02-14 13:00:00,83.26,83.32,83.23,83.23,6200.0,81.4771,81.5358,81.4477,81.4477,6200.0
2013-02-14 13:05:00,83.24,83.25,83.2,83.22,6000.0,81.4575,81.4673,81.4184,81.4379,6000.0
2013-02-14 13:10:00,83.22,83.29,83.2,83.23,12700.0,81.4379,81.5064,81.4184,81.4477,12700.0
2013-02-14 13:15:00,83.18,83.19,83.12,83.16,5800.0,81.3988,81.4086,81.3401,81.3792,5800.0
2013-02-14 13:20:00,83.16,83.17,83.14,83.16,3600.0,81.3792,81.389,81.3596,81.3792,3600.0
2013-02-14 13:25:00,83.13,83.18,83.12,83.15,3000.0,81.3499,81.3988,81.3401,81.3694,3000.0
2013-02-14 13:30:00,83.16,83.22,83.14,83.15,5800.0,81.3792,81.4379,81.3596,81.3694,5800.0
2013-02-14 13:35:00,83.15,83.2,83.15,83.17,2600.0,81.3694,81.4184,81.3694,81.389,2600.0
2013-02-14 13:40:00,83.17,83.22,83.15,83.2,5600.0,81.389,81.4379,81.3694,81.4184,5600.0
2013-02-14 13:45:00,83.19,83.23,83.16,83.17,4400.0,81.4086,81.4477,81.3792,81.389,4400.0
2013-02-14 13:50:00,83.17,83.17,83.12,83.17,4800.0,81.389,81.389,81.3401,81.389,4800.0
2013-02-14 13:55:00,83.18,83.21,83.15,83.18,5500.0,81.3988,81.4281,81.3694,81.3988,5500.0
2013-02-14 14:00:00,83.17,83.2,83.16,83.17,5400.0,81.389,81.4184,81.3792,81.389,5400.0
2013-02-14 14:05:00,83.17,83.22,83.12,83.22,6000.0,81.389,81.4379,81.3401,81.4379,6000.0
2013-02-14 14:10:00,83.25,83.28,83.22,83.27,3800.0,81.4673,81.4966,81.4379,81.4869,3800.0
2013-02-14 14:15:00,83.26,83.26,83.23,83.23,1300.0,81.4771,81.4771,81.4477,81.4477,1300.0
2013-02-14 14:20:00,83.23,83.25,83.2,83.22,5700.0,81.4477,81.4673,81.4184,81.4379,5700.0
2013-02-14 14:25:00,83.19,83.21,83.17,83.19,8900.0,81.4086,81.4281,81.389,81.4086,8900.0
2013-02-14 14:30:00,83.19,83.26,83.18,83.2,21200.0,81.4086,81.4771,81.3988,81.4184,21200.0
2013-02-14 14:35:00,83.2,83.26,83.2,83.2,10500.0,81.4184,81.4771,81.4184,81.4184,10500.0
2013-02-14 14:40:00,83.2,83.2,83.19,83.19,2900.0,81.4184,81.4184,81.4086,81.4086,2900.0
2013-02-14 14:45:00,83.19,83.23,83.19,83.23,3700.0,81.4086,81.4477,81.4086,81.4477,3700.0
2013-02-14 14:50:00,83.23,83.23,83.19,83.2,3500.0,81.4477,81.4477,81.4086,81.4184,3500.0
2013-02-14 14:55:00,83.22,83.47,83.22,83.42,11800.0,81.4379,81.6826,81.4379,81.6336,11800.0
2013-02-14 15:00:00,83.41,83.53,83.41,83.53,2100.0,81.6239,81.7413,81.6239,81.7413,2100.0
2013-02-14 15:05:00,83.56,83.56,83.47,83.49,5300.0,81.7706,81.7706,81.6826,81.7021,5300.0
2013-02-14 15:10:00,83.51,83.68,83.51,83.68,2600.0,81.7217,81.8881,81.7217,81.8881,2600.0
2013-02-14 15:15:00,83.63,83.63,83.55,83.58,5400.0,81.8392,81.8392,81.7609,81.7902,5400.0
2013-02-14 15:20:00,83.58,83.69,83.56,83.69,82300.0,81.7902,81.8979,81.7706,81.8979,82300.0
2013-02-14 15:25:00,83.67,83.8,83.6,83.64,5400.0,81.8783,82.0055,81.8098,81.8489,5400.0
2013-02-14 15:30:00,83.7,83.77,83.65,83.67,5400.0,81.9077,81.9762,81.8587,81.8783,5400.0
2013-02-14 15:35:00,83.61,83.77,83.55,83.69,7000.0,81.8196,81.9762,81.7609,81.8979,7000.0
2013-02-14 15:40:00,83.7,83.75,83.61,83.63,9500.0,81.9077,81.9566,81.8196,81.8392,9500.0
2013-02-14 15:45:00,83.63,83.71,83.6,83.69,7400.0,81.8392,81.9174,81.8098,81.8979,7400.0
2013-02-14 15:50:00,83.69,83.81,83.6,83.66,27800.0,81.8979,82.0153,81.8098,81.8685,27800.0
2013-02-14 15:55:00,83.65,83.66,83.54,83.6,16800.0,81.8587,81.8685,81.7511,81.8098,16800.0
2013-02-15 09:30:00,82.89,83.4,82.75,83.07,25700.0,81.115,81.6141,80.978,81.2911,25700.0
2013-02-15 09:35:00,83.13,83.71,83.13,83.66,14300.0,81.3499,81.9174,81.3499,81.8685,14300.0
2013-02-15 09:40:00,83.48,83.66,83.36,83.61,314500.0,81.6924,81.8685,81.5749,81.8196,314500.0
2013-02-15 09:45:00,83.57,83.78,83.0,83.0,15800.0,81.7804,81.9859,81.2226,81.2226,15800.0
2013-02-15 09:50:00,83.01,83.33,83.0,83.16,8800.0,81.2324,81.5456,81.2226,81.3792,8800.0
2013-02-15 09:55:00,83.27,83.54,83.27,83.41,8100.0,81.4869,81.7511,81.4869,81.6239,8100.0
2013-02-15 10:00:00,83.34,83.37,83.13,83.14,19600.0,81.5554,81.5847,81.3499,81.3596,19600.0
2013-02-15 10:05:00,83.13,83.14,83.0,83.1,8400.0,81.3499,81.3596,81.2226,81.3205,8400.0
2013-02-15 10:10:00,83.17,83.28,83.17,83.25,37500.0,81.389,81.4966,81.389,81.4673,37500.0
2013-02-15 10:15:00,83.21,83.22,83.08,83.12,6900.0,81.4281,81.4379,81.3009,81.3401,6900.0
2013-02-15 10:20:00,83.12,83.18,83.08,83.11,4800.0,81.3401,81.3988,81.3009,81.3303,4800.0
2013-02-15 10:25:00,83.12,83.24,83.09,83.11,6400.0,81.3401,81.4575,81.3107,81.3303,6400.0
2013-02-15 10:30:00,83.13,83.17,83.07,83.09,11400.0,81.3499,81.389,81.2911,81.3107,11400.0
2013-02-15 10:35:00,83.11,83.16,83.05,83.05,7900.0,81.3303,81.3792,81.2716,81.2716,7900.0
2013-02-15 10:40:00,83.07,83.11,83.03,83.03,2800.0,81.2911,81.3303,81.252,81.252,2800.0
2013-02-15 10:45:00,83.08,83.14,83.03,83.1,3900.0,81.3009,81.3596,81.252,81.3205,3900.0
2013-02-15 10:50:00,83.13,83.25,83.11,83.15,6600.0,81.3499,81.4673,81.3303,81.3694,6600.0
2013-02-15 10:55:00,83.13,83.26,83.12,83.26,6400.0,81.3499,81.4771,81.3401,81.4771,6400.0
2013-02-15 11:00:00,83.2,83.31,83.12,83.18,10500.0,81.4184,81.526,81.3401,81.3988,10500.0
2013-02-15 11:05:00,83.18,83.18,83.08,83.12,5700.0,81.3988,81.3988,81.3009,81.3401,5700.0
2013-02-15 11:10:00,83.11,83.2,83.11,83.2,1000.0,81.3303,81.4184,81.3303,81.4184,1000.0
2013-02-15 11:15:00,83.2,83.24,83.12,83.18,7300.0,81.4184,81.4575,81.3401,81.3988,7300.0
2013-02-15 11:20:00,83.15,83.18,83.12,83.15,2300.0,81.3694,81.3988,81.3401,81.3694,2300.0
2013-02-15 11:25:00,83.18,83.22,83.11,83.14,5500.0,81.3988,81.4379,81.3303,81.3596,5500.0
2013-02-15 11:30:00,83.15,83.22,83.11,83.21,4100.0,81.3694,81.4379,81.3303,81.4281,4100.0
2013-02-15 11:35:00,83.19,83.28,83.17,83.25,20400.0,81.4086,81.4966,81.389,81.4673,20400.0
2013-02-15 11:40:00,83.28,83.39,83.25,83.3,7700.0,81.4966,81.6043,81.4673,81.5162,7700.0
2013-02-15 11:45:00,83.4,83.46,83.25,83.35,21000.0,81.6141,81.6728,81.4673,81.5651,21000.0
2013-02-15 11:50:00,83.35,83.38,83.27,83.33,4100.0,81.5651,81.5945,81.4869,81.5456,4100.0
2013-02-15 11:55:00,83.31,83.4,83.27,83.35,19000.0,81.526,81.6141,81.4869,81.5651,19000.0
2013-02-15 12:00:00,83.33,83.38,83.3,83.3,5200.0,81.5456,81.5945,81.5162,81.5162,5200.0
2013-02-15 12:05:00,83.3,83.33,83.3,83.31,700.0,81.5162,81.5456,81.5162,81.526,700.0
2013-02-15 12:10:00,83.31,83.33,83.25,83.25,1600.0,81.526,81.5456,81.4673,81.4673,1600.0
2013-02-15 12:15:00,83.28,83.34,83.25,83.26,1800.0,81.4966,81.5554,81.4673,81.4771,1800.0
2013-02-15 12:20:00,83.26,83.35,83.25,83.26,4100.0,81.4771,81.5651,81.4673,81.4771,4100.0
2013-02-15 12:25:00,83.28,83.35,83.27,83.29,500.0,81.4966,81.5651,81.4869,81.5064,500.0
2013-02-15 12:30:00,83.33,83.42,83.28,83.37,3700.0,81.5456,81.6336,81.4966,81.5847,3700.0
2013-02-15 12:35:00,83.37,83.37,83.25,83.25,6000.0,81.5847,81.5847,81.4673,81.4673,6000.0
2013-02-15 12:40:00,83.26,83.39,82.99,83.06,47400.0,81.4771,81.6043,81.2129,81.2814,47400.0
2013-02-15 12:45:00,83.32,83.44,83.22,83.3,9600.0,81.5358,81.6532,81.4379,81.5162,9600.0
2013-02-15 12:50:00,83.3,83.31,83.0,83.19,66000.0,81.5162,81.526,81.2226,81.4086,66000.0
2013-02-15 12:55:00,83.27,83.37,83.23,83.37,2300.0,81.4869,81.5847,81.4477,81.5847,2300.0
2013-02-15 13:00:00,83.38,83.4,83.31,83.39,5400.0,81.5945,81.6141,81.526,81.6043,5400.0
2013-02-15 13:05:00,83.39,83.39,83.28,83.31,2700.0,81.6043,81.6043,81.4966,81.526,2700.0
2013-02-15 13:10:00,83.3,83.36,83.29,83.3,4900.0,81.5162,81.5749,81.5064,81.5162,4900.0
2013-02-15 13:15:00,83.31,83.33,83.28,83.29,4000.0,81.526,81.5456,81.4966,81.5064,4000.0
2013-02-15 13:20:00,83.27,83.32,83.22,83.31,3200.0,81.4869,81.5358,81.4379,81.526,3200.0
2013-02-15 13:25:00,83.31,83.34,83.22,83.22,3700.0,81.526,81.5554,81.4379,81.4379,3700.0
2013-02-15 13:30:00,83.28,83.3,83.22,83.23,3500.0,81.4966,81.5162,81.4379,81.4477,3500.0
2013-02-15 13:35:00,83.24,83.26,83.16,83.21,4400.0,81.4575,81.4771,81.3792,81.4281,4400.0
2013-02-15 13:40:00,83.23,83.23,83.22,83.22,600.0,81.4477,81.4477,81.4379,81.4379,600.0
2013-02-15 13:45:00,83.23,83.23,83.21,83.21,500.0,81.4477,81.4477,81.4281,81.4281,500.0
2013-02-15 13:50:00,83.27,83.36,83.21,83.31,3600.0,81.4869,81.5749,81.4281,81.526,3600.0
2013-02-15 13:55:00,83.31,83.34,83.28,83.31,1800.0,81.526,81.5554,81.4966,81.526,1800.0
2013-02-15 14:00:00,83.34,83.4,83.3,83.39,6300.0,81.5554,81.6141,81.5162,81.6043,6300.0
2013-02-15 14:05:00,83.36,83.43,83.35,83.4,4400.0,81.5749,81.6434,81.5651,81.6141,4400.0
2013-02-15 14:10:00,83.44,83.46,83.38,83.46,1000.0,81.6532,81.6728,81.5945,81.6728,1000.0
2013-02-15 14:15:00,83.46,83.46,83.23,83.24,6900.0,81.6728,81.6728,81.4477,81.4575,6900.0
2013-02-15 14:20:00,83.23,83.3,83.21,83.25,10800.0,81.4477,81.5162,81.4281,81.4673,10800.0
2013-02-15 14:25:00,83.25,83.26,83.13,83.16,8300.0,81.4673,81.4771,81.3499,81.3792,8300.0
2013-02-15 14:30:00,83.09,83.2,83.09,83.15,3600.0,81.3107,81.4184,81.3107,81.3694,3600.0
2013-02-15 14:35:00,83.15,83.2,83.07,83.2,4500.0,81.3694,81.4184,81.2911,81.4184,4500.0
2013-02-15 14:40:00,83.23,83.25,83.16,83.16,3400.0,81.4477,81.4673,81.3792,81.3792,3400.0
2013-02-15 14:45:00,83.13,83.24,83.13,83.2,2300.0,81.3499,81.4575,81.3499,81.4184,2300.0
2013-02-15 14:50:00,83.25,83.36,83.19,83.35,8900.0,81.4673,81.5749,81.4086,81.5651,8900.0
2013-02-15 14:55:00,83.3,83.48,83.3,83.46,5700.0,81.5162,81.6924,81.5162,81.6728,5700.0
2013-02-15 15:00:00,83.45,83.65,83.37,83.48,10000.0,81.663,81.8587,81.5847,81.6924,10000.0
2013-02-15 15:05:00,83.49,83.53,83.48,83.48,4900.0,81.7021,81.7413,81.6924,81.6924,4900.0
2013-02-15 15:10:00,83.47,83.5,83.38,83.38,8000.0,81.6826,81.7119,81.5945,81.5945,8000.0
2013-02-15 15:15:00,83.4,83.4,83.32,83.37,6500.0,81.6141,81.6141,81.5358,81.5847,6500.0
2013-02-15 15:20:00,83.37,83.38,83.29,83.29,7700.0,81.5847,81.5945,81.5064,81.5064,7700.0
2013-02-15 15:25:00,83.27,83.28,83.21,83.23,9400.0,81.4869,81.4966,81.4281,81.4477,9400.0
2013-02-15 15:30:00,83.23,83.39,83.21,83.36,14400.0,81.4477,81.6043,81.4281,81.5749,14400.0
2013-02-15 15:35:00,83.37,83.44,83.34,83.34,14800.0,81.5847,81.6532,81.5554,81.5554,14800.0
2013-02-15 15:40:00,83.37,83.5,83.33,83.44,15100.0,81.5847,81.7119,81.5456,81.6532,15100.0
2013-02-15 15:45:00,83.43,83.43,83.34,83.39,17500.0,81.6434,81.6434,81.5554,81.6043,17500.0
2013-02-15 15:50:00,83.38,83.39,83.25,83.26,15800.0,81.5945,81.6043,81.4673,81.4771,15800.0
2013-02-15 15:55:00,83.26,83.33,83.26,83.3,34100.0,81.4771,81.5456,81.4771,81.5162,34100.0
2013-02-19 09:30:00,84.07,84.07,83.06,83.2,6000.0,82.2697,82.2697,81.2814,81.4184,6000.0
2013-02-19 09:35:00,83.14,83.32,83.05,83.05,2400.0,81.3596,81.5358,81.2716,81.2716,2400.0
2013-02-19 09:40:00,83.08,83.12,82.98,83.04,2900.0,81.3009,81.3401,81.2031,81.2618,2900.0
2013-02-19 09:45:00,83.13,83.49,83.06,83.47,3400.0,81.3499,81.7021,81.2814,81.6826,3400.0
2013-02-19 09:50:00,83.51,83.61,83.51,83.61,3300.0,81.7217,81.8196,81.7217,81.8196,3300.0
2013-02-19 09:55:00,83.63,83.91,83.63,83.77,3000.0,81.8392,82.1132,81.8392,81.9762,3000.0
2013-02-19 10:00:00,83.7,83.85,83.66,83.7,4500.0,81.9077,82.0544,81.8685,81.9077,4500.0
2013-02-19 10:05:00,83.62,83.86,83.62,83.68,7800.0,81.8294,82.0642,81.8294,81.8881,7800.0
2013-02-19 10:10:00,83.64,83.68,83.61,83.65,3900.0,81.8489,81.8881,81.8196,81.8587,3900.0
2013-02-19 10:15:00,83.69,84.21,83.63,84.2,7600.0,81.8979,82.4067,81.8392,82.3969,7600.0
2013-02-19 10:20:00,84.21,84.44,84.13,84.34,4400.0,82.4067,82.6318,82.3284,82.5339,4400.0
2013-02-19 10:25:00,84.16,84.23,84.01,84.07,2100.0,82.3578,82.4263,82.211,82.2697,2100.0
2013-02-19 10:30:00,84.05,84.15,84.01,84.14,4200.0,82.2502,82.348,82.211,82.3382,4200.0
2013-02-19 10:35:00,84.13,84.15,84.03,84.12,2800.0,82.3284,82.348,82.2306,82.3187,2800.0
2013-02-19 10:40:00,84.08,84.16,84.08,84.16,5900.0,82.2795,82.3578,82.2795,82.3578,5900.0
2013-02-19 10:45:00,84.33,84.36,84.23,84.35,4300.0,82.5242,82.5535,82.4263,82.5437,4300.0
2013-02-19 10:50:00,84.42,84.54,84.34,84.34,3800.0,82.6122,82.7297,82.5339,82.5339,3800.0
2013-02-19 10:55:00,84.34,84.44,84.17,84.34,5800.0,82.5339,82.6318,82.3676,82.5339,5800.0
2013-02-19 11:00:00,84.34,84.61,84.33,84.56,10200.0,82.5339,82.7982,82.5242,82.7492,10200.0
2013-02-19 11:05:00,84.63,84.67,84.37,84.56,5400.0,82.8177,82.8569,82.5633,82.7492,5400.0
2013-02-19 11:10:00,84.58,84.71,84.55,84.62,2900.0,82.7688,82.896,82.7394,82.808,2900.0
2013-02-19 11:15:00,84.62,84.62,84.37,84.5,6900.0,82.808,82.808,82.5633,82.6905,6900.0
2013-02-19 11:20:00,84.47,84.48,84.28,84.42,5100.0,82.6612,82.6709,82.4752,82.6122,5100.0
2013-02-19 11:25:00,84.45,84.52,84.31,84.4,4300.0,82.6416,82.7101,82.5046,82.5927,4300.0
2013-02-19 11:30:00,84.4,84.51,84.31,84.45,2800.0,82.5927,82.7003,82.5046,82.6416,2800.0
2013-02-19 11:35:00,84.41,84.62,84.41,84.5,1900.0,82.6024,82.808,82.6024,82.6905,1900.0
2013-02-19 11:40:00,84.53,84.71,84.51,84.55,3200.0,82.7199,82.896,82.7003,82.7394,3200.0
2013-02-19 11:45:00,84.54,84.57,84.5,84.51,2700.0,82.7297,82.759,82.6905,82.7003,2700.0
2013-02-19 11:50:00,84.51,84.62,84.49,84.51,8300.0,82.7003,82.808,82.6807,82.7003,8300.0
2013-02-19 11:55:00,84.52,84.62,84.51,84.58,5300.0,82.7101,82.808,82.7003,82.7688,5300.0
2013-02-19 12:00:00,84.58,84.6,84.44,84.47,2600.0,82.7688,82.7884,82.6318,82.6612,2600.0
2013-02-19 12:05:00,84.45,84.47,84.33,84.34,5200.0,82.6416,82.6612,82.5242,82.5339,5200.0
2013-02-19 12:10:00,84.3,84.34,84.2,84.31,3600.0,82.4948,82.5339,82.3969,82.5046,3600.0
2013-02-19 12:15:00,84.26,84.34,84.18,84.19,5700.0,82.4557,82.5339,82.3774,82.3872,5700.0
2013-02-19 12:20:00,84.19,84.38,84.17,84.38,2700.0,82.3872,82.5731,82.3676,82.5731,2700.0
2013-02-19 12:25:00,84.31,84.34,84.21,84.25,2900.0,82.5046,82.5339,82.4067,82.4459,2900.0
2013-02-19 12:30:00,84.25,84.39,84.23,84.31,1800.0,82.4459,82.5829,82.4263,82.5046,1800.0
2013-02-19 12:35:00,84.25,84.29,84.19,84.21,2200.0,82.4459,82.485,82.3872,82.4067,2200.0
2013-02-19 12:40:00,84.14,84.24,84.11,84.19,3600.0,82.3382,82.4361,82.3089,82.3872,3600.0
2013-02-19 12:45:00,84.17,84.18,84.15,84.18,1300.0,82.3676,82.3774,82.348,82.3774,1300.0
2013-02-19 12:50:00,84.16,84.24,84.15,84.24,2500.0,82.3578,82.4361,82.348,82.4361,2500.0
2013-02-19 12:55:00,84.18,84.39,84.18,84.32,8500.0,82.3774,82.5829,82.3774,82.5144,8500.0
2013-02-19 13:00:00,84.27,84.31,84.25,84.3,2600.0,82.4654,82.5046,82.4459,82.4948,2600.0
2013-02-19 13:05:00,84.23,84.23,84.14,84.18,1200.0,82.4263,82.4263,82.3382,82.3774,1200.0
2013-02-19 13:10:00,84.14,84.35,84.14,84.22,3300.0,82.3382,82.5437,82.3382,82.4165,3300.0
2013-02-19 13:15:00,84.25,84.3,84.23,84.28,1700.0,82.4459,82.4948,82.4263,82.4752,1700.0
2013-02-19 13:20:00,84.31,84.32,84.25,84.32,3000.0,82.5046,82.5144,82.4459,82.5144,3000.0
2013-02-19 13:25:00,84.26,84.32,84.26,84.31,3400.0,82.4557,82.5144,82.4557,82.5046,3400.0
2013-02-19 13:30:00,84.28,84.36,84.28,84.35,3900.0,82.4752,82.5535,82.4752,82.5437,3900.0
2013-02-19 13:35:00,84.32,84.33,84.26,84.27,2900.0,82.5144,82.5242,82.4557,82.4654,2900.0
2013-02-19 13:40:00,84.27,84.37,84.27,84.37,5500.0,82.4654,82.5633,82.4654,82.5633,5500.0
2013-02-19 13:45:00,84.37,84.44,84.35,84.4,1800.0,82.5633,82.6318,82.5437,82.5927,1800.0
2013-02-19 13:50:00,84.36,84.49,84.31,84.49,5800.0,82.5535,82.6807,82.5046,82.6807,5800.0
2013-02-19 13:55:00,84.43,84.57,84.38,84.38,1700.0,82.622,82.759,82.5731,82.5731,1700.0
2013-02-19 14:00:00,84.44,84.56,84.39,84.47,3100.0,82.6318,82.7492,82.5829,82.6612,3100.0
2013-02-19 14:05:00,84.48,84.76,84.47,84.73,8900.0,82.6709,82.945,82.6612,82.9156,8900.0
2013-02-19 14:10:00,84.74,84.84,84.73,84.81,4300.0,82.9254,83.0232,82.9156,82.9939,4300.0
2013-02-19 14:15:00,84.78,84.81,84.73,84.8,9000.0,82.9645,82.9939,82.9156,82.9841,9000.0
2013-02-19 14:20:00,84.73,84.79,84.7,84.77,3600.0,82.9156,82.9743,82.8862,82.9547,3600.0
2013-02-19 14:25:00,84.76,84.79,84.74,84.78,1600.0,82.945,82.9743,82.9254,82.9645,1600.0
2013-02-19 14:30:00,84.77,84.8,84.71,84.79,2900.0,82.9547,82.9841,82.896,82.9743,2900.0
2013-02-19 14:35:00,84.75,84.8,84.7,84.7,2900.0,82.9352,82.9841,82.8862,82.8862,2900.0
2013-02-19 14:40:00,84.75,84.8,84.71,84.73,6100.0,82.9352,82.9841,82.896,82.9156,6100.0
2013-02-19 14:45:00,84.74,84.8,84.73,84.73,3100.0,82.9254,82.9841,82.9156,82.9156,3100.0
2013-02-19 14:50:00,84.73,84.79,84.69,84.79,14500.0,82.9156,82.9743,82.8765,82.9743,14500.0
2013-02-19 14:55:00,84.79,84.86,84.74,84.74,6400.0,82.9743,83.0428,82.9254,82.9254,6400.0
2013-02-19 15:00:00,84.77,84.85,84.74,84.81,4000.0,82.9547,83.033,82.9254,82.9939,4000.0
2013-02-19 15:05:00,84.82,84.86,84.8,84.83,5200.0,83.0037,83.0428,82.9841,83.0135,5200.0
2013-02-19 15:10:00,84.83,84.92,84.83,84.89,3200.0,83.0135,83.1015,83.0135,83.0722,3200.0
2013-02-19 15:15:00,84.87,84.93,84.84,84.92,9300.0,83.0526,83.1113,83.0232,83.1015,9300.0
2013-02-19 15:20:00,84.93,84.95,84.87,84.92,8800.0,83.1113,83.1309,83.0526,83.1015,8800.0
2013-02-19 15:25:00,84.88,84.94,84.88,84.89,7700.0,83.0624,83.1211,83.0624,83.0722,7700.0
2013-02-19 15:30:00,84.9,84.95,84.8,84.81,10800.0,83.082,83.1309,82.9841,82.9939,10800.0
2013-02-19 15:35:00,84.81,84.89,84.79,84.81,4800.0,82.9939,83.0722,82.9743,82.9939,4800.0
2013-02-19 15:40:00,84.79,84.8,84.59,84.62,17100.0,82.9743,82.9841,82.7786,82.808,17100.0
2013-02-19 15:45:00,84.63,84.64,84.55,84.59,10900.0,82.8177,82.8275,82.7394,82.7786,10900.0
2013-02-19 15:50:00,84.63,84.79,84.6,84.74,13000.0,82.8177,82.9743,82.7884,82.9254,13000.0
2013-02-19 15:55:00,84.78,84.97,84.73,84.95,45800.0,82.9645,83.1505,82.9156,83.1309,45800.0
2013-02-20 09:30:00,84.74,84.94,84.36,84.91,2000.0,82.9254,83.1211,82.5535,83.0917,2000.0
2013-02-20 09:35:00,84.91,85.8,84.91,85.38,2000.0,83.0917,83.9627,83.0917,83.5517,2000.0
2013-02-20 09:40:00,85.61,85.61,84.63,84.63,8100.0,83.7768,83.7768,82.8177,82.8177,8100.0
2013-02-20 09:45:00,84.92,85.09,84.91,84.98,2100.0,83.1015,83.2679,83.0917,83.1602,2100.0
2013-02-20 09:50:00,84.98,85.23,84.95,85.03,4600.0,83.1602,83.4049,83.1309,83.2092,4600.0
2013-02-20 09:55:00,84.92,85.08,84.76,84.82,11700.0,83.1015,83.2581,82.945,83.0037,11700.0
2013-02-20 10:00:00,84.75,85.01,84.75,84.88,6800.0,82.9352,83.1896,82.9352,83.0624,6800.0
2013-02-20 10:05:00,84.93,85.02,84.85,84.95,1600.0,83.1113,83.1994,83.033,83.1309,1600.0
2013-02-20 10:10:00,84.86,84.88,84.66,84.8,2700.0,83.0428,83.0624,82.8471,82.9841,2700.0
2013-02-20 10:15:00,84.8,85.05,84.8,85.03,4000.0,82.9841,83.2287,82.9841,83.2092,4000.0
2013-02-20 10:20:00,85.0,85.01,84.85,84.9,3300.0,83.1798,83.1896,83.033,83.082,3300.0
2013-02-20 10:25:00,84.84,85.14,84.8,85.14,4200.0,83.0232,83.3168,82.9841,83.3168,4200.0
2013-02-20 10:30:00,85.14,85.29,84.75,84.82,13100.0,83.3168,83.4636,82.9352,83.0037,13100.0
2013-02-20 10:35:00,84.81,85.03,84.8,85.01,2600.0,82.9939,83.2092,82.9841,83.1896,2600.0
2013-02-20 10:40:00,85.05,85.11,84.98,84.99,900.0,83.2287,83.2875,83.1602,83.17,900.0
2013-02-20 10:45:00,85.02,85.13,84.88,85.08,13400.0,83.1994,83.307,83.0624,83.2581,13400.0
2013-02-20 10:50:00,84.98,85.04,84.8,84.8,3500.0,83.1602,83.219,82.9841,82.9841,3500.0
2013-02-20 10:55:00,84.83,84.84,84.78,84.78,1400.0,83.0135,83.0232,82.9645,82.9645,1400.0
2013-02-20 11:00:00,84.77,84.81,84.4,84.44,2000.0,82.9547,82.9939,82.5927,82.6318,2000.0
2013-02-20 11:05:00,84.42,84.55,84.37,84.44,6300.0,82.6122,82.7394,82.5633,82.6318,6300.0
2013-02-20 11:10:00,84.43,84.64,84.37,84.54,7600.0,82.622,82.8275,82.5633,82.7297,7600.0
2013-02-20 11:15:00,84.49,84.62,84.48,84.61,4300.0,82.6807,82.808,82.6709,82.7982,4300.0
2013-02-20 11:20:00,84.61,84.75,84.61,84.65,1200.0,82.7982,82.9352,82.7982,82.8373,1200.0
2013-02-20 11:25:00,84.66,84.66,84.52,84.59,2400.0,82.8471,82.8471,82.7101,82.7786,2400.0
2013-02-20 11:30:00,84.58,84.65,84.55,84.57,10000.0,82.7688,82.8373,82.7394,82.759,10000.0
2013-02-20 11:35:00,84.58,84.68,84.49,84.58,17900.0,82.7688,82.8667,82.6807,82.7688,17900.0
2013-02-20 11:40:00,84.59,84.65,84.49,84.63,11800.0,82.7786,82.8373,82.6807,82.8177,11800.0
2013-02-20 11:45:00,84.61,84.83,84.61,84.8,3300.0,82.7982,83.0135,82.7982,82.9841,3300.0
2013-02-20 11:50:00,84.69,84.74,84.55,84.62,6400.0,82.8765,82.9254,82.7394,82.808,6400.0
2013-02-20 11:55:00,84.6,84.7,84.5,84.66,9800.0,82.7884,82.8862,82.6905,82.8471,9800.0
2013-02-20 12:00:00,84.6,84.75,84.57,84.63,24200.0,82.7884,82.9352,82.759,82.8177,24200.0
2013-02-20 12:05:00,84.63,84.84,84.55,84.55,20300.0,82.8177,83.0232,82.7394,82.7394,20300.0
2013-02-20 12:10:00,84.57,84.69,84.55,84.69,21100.0,82.759,82.8765,82.7394,82.8765,21100.0
2013-02-20 12:15:00,84.68,84.82,84.63,84.67,6600.0,82.8667,83.0037,82.8177,82.8569,6600.0
2013-02-20 12:20:00,84.72,84.94,84.66,84.75,4900.0,82.9058,83.1211,82.8471,82.9352,4900.0
2013-02-20 12:25:00,84.66,84.79,84.65,84.76,2700.0,82.8471,82.9743,82.8373,82.945,2700.0
2013-02-20 12:30:00,84.76,84.8,84.73,84.76,8900.0,82.945,82.9841,82.9156,82.945,8900.0
2013-02-20 12:35:00,84.77,84.8,84.74,84.79,2500.0,82.9547,82.9841,82.9254,82.9743,2500.0
2013-02-20 12:40:00,84.78,84.84,84.68,84.84,4200.0,82.9645,83.0232,82.8667,83.0232,4200.0
2013-02-20 12:45:00,84.83,85.01,84.83,84.95,4100.0,83.0135,83.1896,83.0135,83.1309,4100.0
2013-02-20 12:50:00,84.94,84.96,84.84,84.85,4000.0,83.1211,83.1407,83.0232,83.033,4000.0
2013-02-20 12:55:00,84.94,84.95,84.81,84.95,2900.0,83.1211,83.1309,82.9939,83.1309,2900.0
2013-02-20 13:00:00,84.94,84.95,84.72,84.9,11100.0,83.1211,83.1309,82.9058,83.082,11100.0
2013-02-20 13:05:00,84.93,84.95,84.8,84.81,5600.0,83.1113,83.1309,82.9841,82.9939,5600.0
2013-02-20 13:10:00,84.86,84.89,84.69,84.84,9900.0,83.0428,83.0722,82.8765,83.0232,9900.0
2013-02-20 13:15:00,84.88,84.89,84.84,84.84,4500.0,83.0624,83.0722,83.0232,83.0232,4500.0
2013-02-20 13:20:00,84.86,84.95,84.83,84.95,8200.0,83.0428,83.1309,83.0135,83.1309,8200.0
2013-02-20 13:25:00,84.93,84.95,84.9,84.95,4700.0,83.1113,83.1309,83.082,83.1309,4700.0
2013-02-20 13:30:00,84.95,84.95,84.88,84.91,5200.0,83.1309,83.1309,83.0624,83.0917,5200.0
2013-02-20 13:35:00,84.94,85.01,84.92,84.96,3900.0,83.1211,83.1896,83.1015,83.1407,3900.0
2013-02-20 13:40:00,84.98,85.13,84.96,85.11,3200.0,83.1602,83.307,83.1407,83.2875,3200.0
2013-02-20 13:45:00,85.04,85.07,84.88,84.88,1800.0,83.219,83.2483,83.0624,83.0624,1800.0
2013-02-20 13:50:00,84.88,84.95,84.88,84.94,5200.0,83.0624,83.1309,83.0624,83.1211,5200.0
2013-02-20 13:55:00,84.88,84.91,84.65,84.88,5900.0,83.0624,83.0917,82.8373,83.0624,5900.0
2013-02-20 14:00:00,84.71,84.91,84.63,84.85,14000.0,82.896,83.0917,82.8177,83.033,14000.0
2013-02-20 14:05:00,84.89,84.91,84.76,84.89,2400.0,83.0722,83.0917,82.945,83.0722,2400.0
2013-02-20 14:10:00,84.91,84.91,84.67,84.7,3900.0,83.0917,83.0917,82.8569,82.8862,3900.0
2013-02-20 14:15:00,84.72,84.86,84.72,84.76,4600.0,82.9058,83.0428,82.9058,82.945,4600.0
2013-02-20 14:20:00,84.79,84.79,84.58,84.63,4300.0,82.9743,82.9743,82.7688,82.8177,4300.0
2013-02-20 14:25:00,84.66,84.83,84.66,84.71,4500.0,82.8471,83.0135,82.8471,82.896,4500.0
2013-02-20 14:30:00,84.76,84.84,84.76,84.79,1500.0,82.945,83.0232,82.945,82.9743,1500.0
2013-02-20 14:35:00,84.7,84.83,84.69,84.72,19300.0,82.8862,83.0135,82.8765,82.9058,19300.0
2013-02-20 14:40:00,84.78,84.83,84.7,84.82,57800.0,82.9645,83.0135,82.8862,83.0037,57800.0
2013-02-20 14:45:00,84.86,84.86,84.71,84.8,10200.0,83.0428,83.0428,82.896,82.9841,10200.0
2013-02-20 14:50:00,84.77,84.82,84.42,84.42,15000.0,82.9547,83.0037,82.6122,82.6122,15000.0
2013-02-20 14:55:00,84.35,84.38,84.2,84.28,20600.0,82.5437,82.5731,82.3969,82.4752,20600.0
2013-02-20 15:00:00,84.29,84.34,84.06,84.11,26900.0,82.485,82.5339,82.2599,82.3089,26900.0
2013-02-20 15:05:00,84.11,84.11,83.96,84.04,4100.0,82.3089,82.3089,82.1621,82.2404,4100.0
2013-02-20 15:10:00,84.02,84.14,83.91,83.99,8700.0,82.2208,82.3382,82.1132,82.1914,8700.0
2013-02-20 15:15:00,83.99,84.14,83.98,84.06,11500.0,82.1914,82.3382,82.1817,82.2599,11500.0
2013-02-20 15:20:00,84.08,84.21,84.02,84.12,23900.0,82.2795,82.4067,82.2208,82.3187,23900.0
2013-02-20 15:25:00,84.15,84.17,84.07,84.11,14800.0,82.348,82.3676,82.2697,82.3089,14800.0
2013-02-20 15:30:00,84.16,84.16,84.03,84.11,45100.0,82.3578,82.3578,82.2306,82.3089,45100.0
2013-02-20 15:35:00,84.1,84.18,84.03,84.11,39500.0,82.2991,82.3774,82.2306,82.3089,39500.0
2013-02-20 15:40:00,84.11,84.18,84.04,84.11,25000.0,82.3089,82.3774,82.2404,82.3089,25000.0
2013-02-20 15:45:00,84.11,84.21,84.01,84.05,50000.0,82.3089,82.4067,82.211,82.2502,50000.0
2013-02-20 15:50:00,84.08,84.19,84.05,84.11,28800.0,82.2795,82.3872,82.2502,82.3089,28800.0
2013-02-20 15:55:00,84.1,84.1,83.8,84.0,58000.0,82.2991,82.2991,82.0055,82.2012,58000.0
2013-02-21 09:30:00,83.59,83.71,83.0,83.15,7000.0,81.8,81.9174,81.2226,81.3694,7000.0
2013-02-21 09:35:00,83.16,83.32,83.05,83.2,8200.0,81.3792,81.5358,81.2716,81.4184,8200.0
2013-02-21 09:40:00,83.2,83.31,83.09,83.15,5100.0,81.4184,81.526,81.3107,81.3694,5100.0
2013-02-21 09:45:00,83.23,83.23,82.99,83.14,8900.0,81.4477,81.4477,81.2129,81.3596,8900.0
2013-02-21 09:50:00,83.08,83.23,82.97,83.03,29200.0,81.3009,81.4477,81.1933,81.252,29200.0
2013-02-21 09:55:00,83.02,83.43,83.0,83.43,5900.0,81.2422,81.6434,81.2226,81.6434,5900.0
2013-02-21 10:00:00,83.42,83.58,83.26,83.54,12300.0,81.6336,81.7902,81.4771,81.7511,12300.0
2013-02-21 10:05:00,83.57,83.84,83.43,83.49,24100.0,81.7804,82.0447,81.6434,81.7021,24100.0
2013-02-21 10:10:00,83.49,83.84,83.43,83.68,8100.0,81.7021,82.0447,81.6434,81.8881,8100.0
2013-02-21 10:15:00,83.56,83.81,83.39,83.81,7600.0,81.7706,82.0153,81.6043,82.0153,7600.0
2013-02-21 10:20:00,83.78,83.88,83.7,83.76,3000.0,81.9859,82.0838,81.9077,81.9664,3000.0
2013-02-21 10:25:00,83.79,83.95,83.72,83.89,3800.0,81.9957,82.1523,81.9272,82.0936,3800.0
2013-02-21 10:30:00,83.91,84.02,83.8,84.02,12700.0,82.1132,82.2208,82.0055,82.2208,12700.0
2013-02-21 10:35:00,83.99,84.18,83.9,84.04,8000.0,82.1914,82.3774,82.1034,82.2404,8000.0
2013-02-21 10:40:00,84.05,84.12,83.93,84.12,4000.0,82.2502,82.3187,82.1327,82.3187,4000.0
2013-02-21 10:45:00,84.12,84.17,84.05,84.06,3400.0,82.3187,82.3676,82.2502,82.2599,3400.0
2013-02-21 10:50:00,84.13,84.2,84.03,84.2,4600.0,82.3284,82.3969,82.2306,82.3969,4600.0
2013-02-21 10:55:00,84.19,84.31,84.13,84.31,900.0,82.3872,82.5046,82.3284,82.5046,900.0
2013-02-21 11:00:00,84.3,84.45,84.09,84.15,8000.0,82.4948,82.6416,82.2893,82.348,8000.0
2013-02-21 11:05:00,84.15,84.16,84.05,84.08,6700.0,82.348,82.3578,82.2502,82.2795,6700.0
2013-02-21 11:10:00,84.08,84.09,83.94,84.0,13900.0,82.2795,82.2893,82.1425,82.2012,13900.0
2013-02-21 11:15:00,84.02,84.14,84.01,84.09,3400.0,82.2208,82.3382,82.211,82.2893,3400.0
2013-02-21 11:20:00,84.03,84.14,83.98,84.09,5700.0,82.2306,82.3382,82.1817,82.2893,5700.0
2013-02-21 11:25:00,84.15,84.18,84.01,84.01,3900.0,82.348,82.3774,82.211,82.211,3900.0
2013-02-21 11:30:00,84.1,84.1,83.92,83.96,10700.0,82.2991,82.2991,82.1229,82.1621,10700.0
2013-02-21 11:35:00,83.97,84.02,83.92,84.0,3200.0,82.1719,82.2208,82.1229,82.2012,3200.0
2013-02-21 11:40:00,84.1,84.2,84.02,84.2,1100.0,82.2991,82.3969,82.2208,82.3969,1100.0
2013-02-21 11:45:00,84.22,84.22,84.04,84.11,3300.0,82.4165,82.4165,82.2404,82.3089,3300.0
2013-02-21 11:50:00,84.14,84.19,84.02,84.06,3700.0,82.3382,82.3872,82.2208,82.2599,3700.0
2013-02-21 11:55:00,84.05,84.05,83.88,83.91,5800.0,82.2502,82.2502,82.0838,82.1132,5800.0
2013-02-21 12:00:00,83.96,83.96,83.88,83.92,7300.0,82.1621,82.1621,82.0838,82.1229,7300.0
2013-02-21 12:05:00,83.94,83.99,83.88,83.92,10600.0,82.1425,82.1914,82.0838,82.1229,10600.0
2013-02-21 12:10:00,83.96,83.99,83.92,83.96,1100.0,82.1621,82.1914,82.1229,82.1621,1100.0
2013-02-21 12:15:00,84.04,84.1,83.9,84.05,7500.0,82.2404,82.2991,82.1034,82.2502,7500.0
2013-02-21 12:20:00,84.1,84.1,83.73,83.75,6200.0,82.2991,82.2991,81.937,81.9566,6200.0
2013-02-21 12:25:00,83.79,83.79,83.41,83.56,5200.0,81.9957,81.9957,81.6239,81.7706,5200.0
2013-02-21 12:30:00,83.61,83.61,83.47,83.51,1600.0,81.8196,81.8196,81.6826,81.7217,1600.0
2013-02-21 12:35:00,83.51,83.51,83.19,83.19,8500.0,81.7217,81.7217,81.4086,81.4086,8500.0
2013-02-21 12:40:00,83.31,83.61,83.23,83.56,4700.0,81.526,81.8196,81.4477,81.7706,4700.0
2013-02-21 12:45:00,83.59,83.76,83.41,83.41,4600.0,81.8,81.9664,81.6239,81.6239,4600.0
2013-02-21 12:50:00,83.65,83.78,83.58,83.76,3000.0,81.8587,81.9859,81.7902,81.9664,3000.0
2013-02-21 12:55:00,83.78,83.9,83.73,83.8,1000.0,81.9859,82.1034,81.937,82.0055,1000.0
2013-02-21 13:00:00,83.92,84.0,83.84,83.84,2500.0,82.1229,82.2012,82.0447,82.0447,2500.0
2013-02-21 13:05:00,83.9,83.9,83.69,83.82,4400.0,82.1034,82.1034,81.8979,82.0251,4400.0
2013-02-21 13:10:00,83.87,83.87,83.75,83.78,4800.0,82.074,82.074,81.9566,81.9859,4800.0
2013-02-21 13:15:00,83.79,83.89,83.76,83.82,11600.0,81.9957,82.0936,81.9664,82.0251,11600.0
2013-02-21 13:20:00,83.91,83.93,83.78,83.84,13800.0,82.1132,82.1327,81.9859,82.0447,13800.0
2013-02-21 13:25:00,83.84,83.94,83.82,83.82,3200.0,82.0447,82.1425,82.0251,82.0251,3200.0
2013-02-21 13:30:00,83.88,83.94,83.82,83.88,6800.0,82.0838,82.1425,82.0251,82.0838,6800.0
2013-02-21 13:35:00,83.9,83.9,83.82,83.83,10200.0,82.1034,82.1034,82.0251,82.0349,10200.0
2013-02-21 13:40:00,83.87,83.92,83.77,83.81,8600.0,82.074,82.1229,81.9762,82.0153,8600.0
2013-02-21 13:45:00,83.86,83.86,83.65,83.65,2700.0,82.0642,82.0642,81.8587,81.8587,2700.0
2013-02-21 13:50:00,83.69,83.69,83.41,83.41,4200.0,81.8979,81.8979,81.6239,81.6239,4200.0
2013-02-21 13:55:00,83.47,83.47,83.31,83.42,1900.0,81.6826,81.6826,81.526,81.6336,1900.0
2013-02-21 14:00:00,83.48,83.52,83.26,83.26,3200.0,81.6924,81.7315,81.4771,81.4771,3200.0
2013-02-21 14:05:00,83.2,83.21,83.1,83.1,1800.0,81.4184,81.4281,81.3205,81.3205,1800.0
2013-02-21 14:10:00,83.17,83.44,83.1,83.37,4800.0,81.389,81.6532,81.3205,81.5847,4800.0
2013-02-21 14:15:00,83.44,83.48,83.32,83.42,8100.0,81.6532,81.6924,81.5358,81.6336,8100.0
2013-02-21 14:20:00,83.48,83.48,83.36,83.45,9900.0,81.6924,81.6924,81.5749,81.663,9900.0
2013-02-21 14:25:00,83.47,83.56,83.44,83.53,12600.0,81.6826,81.7706,81.6532,81.7413,12600.0
2013-02-21 14:30:00,83.56,83.67,83.56,83.66,6200.0,81.7706,81.8783,81.7706,81.8685,6200.0
2013-02-21 14:35:00,83.69,83.88,83.62,83.78,20100.0,81.8979,82.0838,81.8294,81.9859,20100.0
2013-02-21 14:40:00,83.82,83.89,83.75,83.89,5900.0,82.0251,82.0936,81.9566,82.0936,5900.0
2013-02-21 14:45:00,83.91,83.98,83.85,83.95,3100.0,82.1132,82.1817,82.0544,82.1523,3100.0
2013-02-21 14:50:00,83.95,83.95,83.72,83.77,9500.0,82.1523,82.1523,81.9272,81.9762,9500.0
2013-02-21 14:55:00,83.8,83.8,83.52,83.59,15600.0,82.0055,82.0055,81.7315,81.8,15600.0
2013-02-21 15:00:00,83.51,83.59,83.34,83.57,16700.0,81.7217,81.8,81.5554,81.7804,16700.0
2013-02-21 15:05:00,83.6,84.04,83.54,84.04,22700.0,81.8098,82.2404,81.7511,82.2404,22700.0
2013-02-21 15:10:00,84.05,84.26,84.05,84.26,15000.0,82.2502,82.4557,82.2502,82.4557,15000.0
2013-02-21 15:15:00,84.34,84.34,84.2,84.25,4500.0,82.5339,82.5339,82.3969,82.4459,4500.0
2013-02-21 15:20:00,84.29,84.3,84.2,84.28,5400.0,82.485,82.4948,82.3969,82.4752,5400.0
2013-02-21 15:25:00,84.24,84.43,84.21,84.4,7800.0,82.4361,82.622,82.4067,82.5927,7800.0
2013-02-21 15:30:00,84.34,84.46,84.31,84.37,7700.0,82.5339,82.6514,82.5046,82.5633,7700.0
2013-02-21 15:35:00,84.33,84.38,84.2,84.2,10800.0,82.5242,82.5731,82.3969,82.3969,10800.0
2013-02-21 15:40:00,84.21,84.26,84.19,84.23,13400.0,82.4067,82.4557,82.3872,82.4263,13400.0
2013-02-21 15:45:00,84.21,84.23,84.11,84.11,26400.0,82.4067,82.4263,82.3089,82.3089,26400.0
2013-02-21 15:50:00,84.09,84.37,84.09,84.15,14200.0,82.2893,82.5633,82.2893,82.348,14200.0
2013-02-21 15:55:00,84.13,84.32,84.13,84.3,21100.0,82.3284,82.5144,82.3284,82.4948,21100.0
2013-02-22 09:30:00,84.3,84.68,84.3,84.68,4500.0,82.4948,82.8667,82.4948,82.8667,4500.0
2013-02-22 09:35:00,84.4,85.0,84.4,84.92,7500.0,82.5927,83.1798,82.5927,83.1015,7500.0
2013-02-22 09:40:00,84.74,84.78,84.16,84.28,7800.0,82.9254,82.9645,82.3578,82.4752,7800.0
2013-02-22 09:45:00,84.26,84.5,84.08,84.48,26600.0,82.4557,82.6905,82.2795,82.6709,26600.0
2013-02-22 09:50:00,84.5,84.87,84.4,84.87,4000.0,82.6905,83.0526,82.5927,83.0526,4000.0
2013-02-22 09:55:00,84.85,85.0,84.75,84.88,2400.0,83.033,83.1798,82.9352,83.0624,2400.0
2013-02-22 10:00:00,85.06,85.1,84.86,84.94,8700.0,83.2385,83.2777,83.0428,83.1211,8700.0
2013-02-22 10:05:00,84.9,85.39,84.9,85.39,3300.0,83.082,83.5615,83.082,83.5615,3300.0
2013-02-22 10:10:00,85.37,85.37,84.98,85.04,10200.0,83.5419,83.5419,83.1602,83.219,10200.0
2013-02-22 10:15:00,85.05,85.2,84.87,85.17,16100.0,83.2287,83.3755,83.0526,83.3462,16100.0
2013-02-22 10:20:00,85.18,85.33,85.09,85.18,5800.0,83.356,83.5027,83.2679,83.356,5800.0
2013-02-22 10:25:00,85.17,85.31,85.09,85.11,12200.0,83.3462,83.4832,83.2679,83.2875,12200.0
2013-02-22 10:30:00,85.07,85.07,84.59,84.59,3400.0,83.2483,83.2483,82.7786,82.7786,3400.0
2013-02-22 10:35:00,84.53,84.61,84.31,84.31,5900.0,82.7199,82.7982,82.5046,82.5046,5900.0
2013-02-22 10:40:00,84.23,84.48,84.22,84.45,5700.0,82.4263,82.6709,82.4165,82.6416,5700.0
2013-02-22 10:45:00,84.55,84.8,84.54,84.6,4900.0,82.7394,82.9841,82.7297,82.7884,4900.0
2013-02-22 10:50:00,84.72,84.72,84.41,84.49,7700.0,82.9058,82.9058,82.6024,82.6807,7700.0
2013-02-22 10:55:00,84.41,84.44,84.36,84.36,2000.0,82.6024,82.6318,82.5535,82.5535,2000.0
2013-02-22 11:00:00,84.29,84.35,84.24,84.35,8600.0,82.485,82.5437,82.4361,82.5437,8600.0
2013-02-22 11:05:00,84.31,84.31,84.1,84.11,4500.0,82.5046,82.5046,82.2991,82.3089,4500.0
2013-02-22 11:10:00,84.12,84.17,83.9,83.99,3500.0,82.3187,82.3676,82.1034,82.1914,3500.0
2013-02-22 11:15:00,84.06,84.15,84.06,84.14,500.0,82.2599,82.348,82.2599,82.3382,500.0
2013-02-22 11:20:00,84.18,84.39,84.17,84.39,2400.0,82.3774,82.5829,82.3676,82.5829,2400.0
2013-02-22 11:25:00,84.45,84.57,84.37,84.54,1400.0,82.6416,82.759,82.5633,82.7297,1400.0
2013-02-22 11:30:00,84.54,84.61,84.45,84.58,3400.0,82.7297,82.7982,82.6416,82.7688,3400.0
2013-02-22 11:35:00,84.56,84.62,84.47,84.47,7600.0,82.7492,82.808,82.6612,82.6612,7600.0
2013-02-22 11:40:00,84.58,84.64,84.47,84.53,4400.0,82.7688,82.8275,82.6612,82.7199,4400.0
2013-02-22 11:45:00,84.68,84.76,84.57,84.57,2600.0,82.8667,82.945,82.759,82.759,2600.0
2013-02-22 11:50:00,84.53,84.83,84.51,84.73,4600.0,82.7199,83.0135,82.7003,82.9156,4600.0
2013-02-22 11:55:00,84.72,84.72,84.63,84.65,1300.0,82.9058,82.9058,82.8177,82.8373,1300.0
2013-02-22 12:00:00,84.61,84.74,84.6,84.64,2300.0,82.7982,82.9254,82.7884,82.8275,2300.0
2013-02-22 12:05:00,84.62,84.68,84.53,84.66,4300.0,82.808,82.8667,82.7199,82.8471,4300.0
2013-02-22 12:10:00,84.68,84.79,84.68,84.79,1200.0,82.8667,82.9743,82.8667,82.9743,1200.0
2013-02-22 12:15:00,84.83,84.83,84.77,84.81,1200.0,83.0135,83.0135,82.9547,82.9939,1200.0
2013-02-22 12:20:00,84.8,84.87,84.54,84.65,9400.0,82.9841,83.0526,82.7297,82.8373,9400.0
2013-02-22 12:25:00,84.62,84.63,84.53,84.53,1600.0,82.808,82.8177,82.7199,82.7199,1600.0
2013-02-22 12:30:00,84.54,84.66,84.54,84.6,2200.0,82.7297,82.8471,82.7297,82.7884,2200.0
2013-02-22 12:35:00,84.65,84.78,84.59,84.61,13100.0,82.8373,82.9645,82.7786,82.7982,13100.0
2013-02-22 12:40:00,84.63,84.64,84.46,84.49,4700.0,82.8177,82.8275,82.6514,82.6807,4700.0
2013-02-22 12:45:00,84.44,84.7,84.44,84.7,4700.0,82.6318,82.8862,82.6318,82.8862,4700.0
2013-02-22 12:50:00,84.68,84.77,84.57,84.6,4100.0,82.8667,82.9547,82.759,82.7884,4100.0
2013-02-22 12:55:00,84.61,84.8,84.55,84.8,1700.0,82.7982,82.9841,82.7394,82.9841,1700.0
2013-02-22 13:00:00,84.7,84.8,84.7,84.75,900.0,82.8862,82.9841,82.8862,82.9352,900.0
2013-02-22 13:05:00,84.8,84.94,84.75,84.85,1800.0,82.9841,83.1211,82.9352,83.033,1800.0
2013-02-22 13:10:00,84.85,84.96,84.82,84.82,700.0,83.033,83.1407,83.0037,83.0037,700.0
2013-02-22 13:15:00,84.8,84.86,84.71,84.8,2700.0,82.9841,83.0428,82.896,82.9841,2700.0
2013-02-22 13:20:00,84.84,84.84,84.73,84.79,1900.0,83.0232,83.0232,82.9156,82.9743,1900.0
2013-02-22 13:25:00,84.73,84.93,84.73,84.85,1300.0,82.9156,83.1113,82.9156,83.033,1300.0
2013-02-22 13:30:00,84.88,84.88,84.87,84.87,300.0,83.0624,83.0624,83.0526,83.0526,300.0
2013-02-22 13:35:00,84.89,84.93,84.86,84.91,2100.0,83.0722,83.1113,83.0428,83.0917,2100.0
2013-02-22 13:40:00,84.9,84.96,84.9,84.96,500.0,83.082,83.1407,83.082,83.1407,500.0
2013-02-22 13:45:00,84.94,85.0,84.9,84.98,2500.0,83.1211,83.1798,83.082,83.1602,2500.0
2013-02-22 13:50:00,84.97,84.99,84.94,84.96,2500.0,83.1505,83.17,83.1211,83.1407,2500.0
2013-02-22 13:55:00,84.95,85.03,84.89,85.03,2000.0,83.1309,83.2092,83.0722,83.2092,2000.0
2013-02-22 14:00:00,85.03,85.03,84.91,84.94,800.0,83.2092,83.2092,83.0917,83.1211,800.0
2013-02-22 14:05:00,84.99,85.08,84.88,84.93,3500.0,83.17,83.2581,83.0624,83.1113,3500.0
2013-02-22 14:10:00,84.88,84.97,84.87,84.95,2600.0,83.0624,83.1505,83.0526,83.1309,2600.0
2013-02-22 14:15:00,84.98,84.98,84.88,84.9,1400.0,83.1602,83.1602,83.0624,83.082,1400.0
2013-02-22 14:20:00,84.87,84.97,84.87,84.93,1700.0,83.0526,83.1505,83.0526,83.1113,1700.0
2013-02-22 14:25:00,84.91,85.04,84.85,84.85,4300.0,83.0917,83.219,83.033,83.033,4300.0
2013-02-22 14:30:00,84.9,84.97,84.87,84.92,4700.0,83.082,83.1505,83.0526,83.1015,4700.0
2013-02-22 14:35:00,84.92,85.1,84.91,85.05,5700.0,83.1015,83.2777,83.0917,83.2287,5700.0
2013-02-22 14:40:00,84.99,85.15,84.94,85.08,18800.0,83.17,83.3266,83.1211,83.2581,18800.0
2013-02-22 14:45:00,85.06,85.08,84.94,84.94,3100.0,83.2385,83.2581,83.1211,83.1211,3100.0
2013-02-22 14:50:00,84.92,85.06,84.91,85.02,3700.0,83.1015,83.2385,83.0917,83.1994,3700.0
2013-02-22 14:55:00,85.03,85.07,84.95,85.05,2100.0,83.2092,83.2483,83.1309,83.2287,2100.0
2013-02-22 15:00:00,85.03,85.15,84.99,85.15,55900.0,83.2092,83.3266,83.17,83.3266,55900.0
2013-02-22 15:05:00,85.09,85.12,84.85,84.9,11100.0,83.2679,83.2972,83.033,83.082,11100.0
2013-02-22 15:10:00,84.96,85.01,84.87,84.93,1300.0,83.1407,83.1896,83.0526,83.1113,1300.0
2013-02-22 15:15:00,85.01,85.01,84.84,84.84,5000.0,83.1896,83.1896,83.0232,83.0232,5000.0
2013-02-22 15:20:00,84.82,84.86,84.74,84.79,4900.0,83.0037,83.0428,82.9254,82.9743,4900.0
2013-02-22 15:25:00,84.78,84.82,84.68,84.75,4200.0,82.9645,83.0037,82.8667,82.9352,4200.0
2013-02-22 15:30:00,84.83,84.9,84.75,84.9,2300.0,83.0135,83.082,82.9352,83.082,2300.0
2013-02-22 15:35:00,84.9,85.08,84.9,85.08,3800.0,83.082,83.2581,83.082,83.2581,3800.0
2013-02-22 15:40:00,85.04,85.14,84.97,85.13,5400.0,83.219,83.3168,83.1505,83.307,5400.0
2013-02-22 15:45:00,85.15,85.15,85.05,85.07,8700.0,83.3266,83.3266,83.2287,83.2483,8700.0
2013-02-22 15:50:00,85.07,85.13,85.04,85.13,7600.0,83.2483,83.307,83.219,83.307,7600.0
2013-02-22 15:55:00,85.13,85.2,84.99,85.2,18300.0,83.307,83.3755,83.17,83.3755,18300.0
2013-02-25 09:30:00,85.17,86.52,85.17,86.52,17200.0,83.3462,84.6673,83.3462,84.6673,17200.0
2013-02-25 09:35:00,86.41,86.71,85.89,86.06,5300.0,84.5596,84.8532,84.0508,84.2171,5300.0
2013-02-25 09:40:00,86.16,86.23,85.65,85.86,4600.0,84.315,84.3835,83.8159,84.0214,4600.0
2013-02-25 09:45:00,85.92,86.06,85.86,86.0,4500.0,84.0801,84.2171,84.0214,84.1584,4500.0
2013-02-25 09:50:00,85.97,86.37,85.89,86.2,32400.0,84.129,84.5205,84.0508,84.3541,32400.0
2013-02-25 09:55:00,86.2,86.24,86.1,86.15,13600.0,84.3541,84.3933,84.2563,84.3052,13600.0
2013-02-25 10:00:00,86.18,86.2,86.1,86.1,13900.0,84.3345,84.3541,84.2563,84.2563,13900.0
2013-02-25 10:05:00,86.12,86.19,86.1,86.1,11000.0,84.2758,84.3443,84.2563,84.2563,11000.0
2013-02-25 10:10:00,86.14,86.19,86.1,86.19,8500.0,84.2954,84.3443,84.2563,84.3443,8500.0
2013-02-25 10:15:00,86.13,86.2,85.85,86.0,26800.0,84.2856,84.3541,84.0116,84.1584,26800.0
2013-02-25 10:20:00,86.03,86.22,85.85,86.16,11500.0,84.1878,84.3737,84.0116,84.315,11500.0
2013-02-25 10:25:00,86.22,86.47,86.16,86.4,9700.0,84.3737,84.6183,84.315,84.5498,9700.0
2013-02-25 10:30:00,86.45,86.86,86.45,86.85,11600.0,84.5988,85.0,84.5988,84.9902,11600.0
2013-02-25 10:35:00,86.82,86.99,86.75,86.98,8200.0,84.9608,85.1272,84.8923,85.1174,8200.0
2013-02-25 10:40:00,86.97,87.07,86.84,86.9,17100.0,85.1076,85.2055,84.9804,85.0391,17100.0
2013-02-25 10:45:00,86.87,86.95,86.53,86.59,7400.0,85.0098,85.0881,84.677,84.7358,7400.0
2013-02-25 10:50:00,86.59,86.73,86.53,86.6,14300.0,84.7358,84.8728,84.677,84.7456,14300.0
2013-02-25 10:55:00,86.57,86.75,86.57,86.7,5200.0,84.7162,84.8923,84.7162,84.8434,5200.0
2013-02-25 11:00:00,86.61,86.67,86.03,86.31,8700.0,84.7553,84.8141,84.1878,84.4618,8700.0
2013-02-25 11:05:00,86.28,86.52,86.22,86.45,7000.0,84.4324,84.6673,84.3737,84.5988,7000.0
2013-02-25 11:10:00,86.45,86.47,86.05,86.05,5000.0,84.5988,84.6183,84.2073,84.2073,5000.0
2013-02-25 11:15:00,86.1,86.44,86.09,86.38,5200.0,84.2563,84.589,84.2465,84.5303,5200.0
2013-02-25 11:20:00,86.28,86.51,86.19,86.47,3400.0,84.4324,84.6575,84.3443,84.6183,3400.0
2013-02-25 11:25:00,86.47,86.65,86.29,86.31,10600.0,84.6183,84.7945,84.4422,84.4618,10600.0
2013-02-25 11:30:00,86.54,86.69,86.51,86.63,3800.0,84.6868,84.8336,84.6575,84.7749,3800.0
2013-02-25 11:35:00,86.65,86.65,86.23,86.39,4900.0,84.7945,84.7945,84.3835,84.54,4900.0
2013-02-25 11:40:00,86.39,86.51,86.22,86.48,7100.0,84.54,84.6575,84.3737,84.6281,7100.0
2013-02-25 11:45:00,86.41,86.56,86.39,86.39,5600.0,84.5596,84.7064,84.54,84.54,5600.0
2013-02-25 11:50:00,86.37,86.48,86.19,86.43,4800.0,84.5205,84.6281,84.3443,84.5792,4800.0
2013-02-25 11:55:00,86.41,86.56,86.37,86.5,4100.0,84.5596,84.7064,84.5205,84.6477,4100.0
2013-02-25 12:00:00,86.5,86.5,85.97,86.4,7600.0,84.6477,84.6477,84.129,84.5498,7600.0
2013-02-25 12:05:00,86.38,86.51,86.38,86.49,8200.0,84.5303,84.6575,84.5303,84.6379,8200.0
2013-02-25 12:10:00,86.44,86.55,86.44,86.5,3300.0,84.589,84.6966,84.589,84.6477,3300.0
2013-02-25 12:15:00,86.51,86.54,86.23,86.31,4700.0,84.6575,84.6868,84.3835,84.4618,4700.0
2013-02-25 12:20:00,86.25,86.5,86.25,86.5,4900.0,84.403,84.6477,84.403,84.6477,4900.0
2013-02-25 12:25:00,86.49,86.51,86.39,86.42,2500.0,84.6379,84.6575,84.54,84.5694,2500.0
2013-02-25 12:30:00,86.37,86.4,86.19,86.29,6300.0,84.5205,84.5498,84.3443,84.4422,6300.0
2013-02-25 12:35:00,86.33,86.43,86.22,86.38,3600.0,84.4813,84.5792,84.3737,84.5303,3600.0
2013-02-25 12:40:00,86.38,86.42,86.13,86.2,30500.0,84.5303,84.5694,84.2856,84.3541,30500.0
2013-02-25 12:45:00,86.25,86.39,86.19,86.27,28900.0,84.403,84.54,84.3443,84.4226,28900.0
2013-02-25 12:50:00,86.27,86.35,86.08,86.19,38800.0,84.4226,84.5009,84.2367,84.3443,38800.0
2013-02-25 12:55:00,86.19,86.32,86.18,86.31,15300.0,84.3443,84.4715,84.3345,84.4618,15300.0
2013-02-25 13:00:00,86.26,86.34,86.17,86.21,19000.0,84.4128,84.4911,84.3248,84.3639,19000.0
2013-02-25 13:05:00,86.23,86.31,86.12,86.15,13900.0,84.3835,84.4618,84.2758,84.3052,13900.0
2013-02-25 13:10:00,86.16,86.31,86.16,86.23,6500.0,84.315,84.4618,84.315,84.3835,6500.0
2013-02-25 13:15:00,86.19,86.27,86.15,86.15,4700.0,84.3443,84.4226,84.3052,84.3052,4700.0
2013-02-25 13:20:00,86.22,86.33,86.22,86.31,3900.0,84.3737,84.4813,84.3737,84.4618,3900.0
2013-02-25 13:25:00,86.31,86.47,86.27,86.42,9400.0,84.4618,84.6183,84.4226,84.5694,9400.0
2013-02-25 13:30:00,86.47,86.47,86.26,86.47,4200.0,84.6183,84.6183,84.4128,84.6183,4200.0
2013-02-25 13:35:00,86.46,86.59,86.42,86.59,4800.0,84.6085,84.7358,84.5694,84.7358,4800.0
2013-02-25 13:40:00,86.57,86.68,86.31,86.61,6800.0,84.7162,84.8238,84.4618,84.7553,6800.0
2013-02-25 13:45:00,86.63,86.67,86.55,86.6,3600.0,84.7749,84.8141,84.6966,84.7456,3600.0
2013-02-25 13:50:00,86.65,86.68,86.34,86.34,7600.0,84.7945,84.8238,84.4911,84.4911,7600.0
2013-02-25 13:55:00,86.45,86.56,86.31,86.56,7500.0,84.5988,84.7064,84.4618,84.7064,7500.0
2013-02-25 14:00:00,86.56,86.57,86.28,86.52,14300.0,84.7064,84.7162,84.4324,84.6673,14300.0
2013-02-25 14:05:00,86.5,86.68,86.41,86.63,14000.0,84.6477,84.8238,84.5596,84.7749,14000.0
2013-02-25 14:10:00,86.62,86.66,86.4,86.62,6800.0,84.7651,84.8043,84.5498,84.7651,6800.0
2013-02-25 14:15:00,86.62,86.7,86.54,86.66,8000.0,84.7651,84.8434,84.6868,84.8043,8000.0
2013-02-25 14:20:00,86.65,86.84,86.61,86.61,7300.0,84.7945,84.9804,84.7553,84.7553,7300.0
2013-02-25 14:25:00,86.64,86.8,86.61,86.69,9200.0,84.7847,84.9413,84.7553,84.8336,9200.0
2013-02-25 14:30:00,86.7,86.75,86.57,86.61,6300.0,84.8434,84.8923,84.7162,84.7553,6300.0
2013-02-25 14:35:00,86.67,86.67,86.17,86.18,16700.0,84.8141,84.8141,84.3248,84.3345,16700.0
2013-02-25 14:40:00,86.15,86.24,85.88,86.19,10800.0,84.3052,84.3933,84.041,84.3443,10800.0
2013-02-25 14:45:00,86.1,86.53,85.99,86.38,19100.0,84.2563,84.677,84.1486,84.5303,19100.0
2013-02-25 14:50:00,86.41,86.45,86.2,86.23,8600.0,84.5596,84.5988,84.3541,84.3835,8600.0
2013-02-25 14:55:00,86.3,86.36,85.84,86.13,15900.0,84.452,84.5107,84.0018,84.2856,15900.0
2013-02-25 15:00:00,86.18,86.41,86.04,86.4,12300.0,84.3345,84.5596,84.1975,84.5498,12300.0
2013-02-25 15:05:00,86.35,86.43,86.16,86.16,10000.0,84.5009,84.5792,84.315,84.315,10000.0
2013-02-25 15:10:00,86.18,86.3,86.12,86.16,8700.0,84.3345,84.452,84.2758,84.315,8700.0
2013-02-25 15:15:00,86.18,86.2,85.76,86.0,81200.0,84.3345,84.3541,83.9235,84.1584,81200.0
2013-02-25 15:20:00,85.96,85.97,85.59,85.7,23700.0,84.1193,84.129,83.7572,83.8648,23700.0
2013-02-25 15:25:00,85.71,85.73,85.27,85.27,15800.0,83.8746,83.8942,83.444,83.444,15800.0
2013-02-25 15:30:00,85.34,85.4,85.17,85.28,12800.0,83.5125,83.5712,83.3462,83.4538,12800.0
2013-02-25 15:35:00,85.21,85.28,85.08,85.16,10600.0,83.3853,83.4538,83.2581,83.3364,10600.0
2013-02-25 15:40:00,85.16,85.26,85.03,85.15,17000.0,83.3364,83.4342,83.2092,83.3266,17000.0
2013-02-25 15:45:00,85.15,85.2,84.91,85.12,23000.0,83.3266,83.3755,83.0917,83.2972,23000.0
2013-02-25 15:50:00,85.09,85.13,84.81,84.87,18300.0,83.2679,83.307,82.9939,83.0526,18300.0
2013-02-25 15:55:00,84.89,84.89,84.54,84.58,47600.0,83.0722,83.0722,82.7297,82.7688,47600.0
2013-02-26 09:30:00,85.02,86.49,84.11,84.16,74500.0,83.1994,84.6379,82.3089,82.3578,74500.0
2013-02-26 09:35:00,84.16,84.33,81.77,82.36,99700.0,82.3578,82.5242,80.019,80.5963,99700.0
2013-02-26 09:40:00,82.27,83.26,82.26,83.06,52200.0,80.5083,81.4771,80.4985,81.2814,52200.0
2013-02-26 09:45:00,82.98,83.41,82.92,83.3,38300.0,81.2031,81.6239,81.1444,81.5162,38300.0
2013-02-26 09:50:00,83.26,83.3,82.0,82.04,41800.0,81.4771,81.5162,80.2441,80.2832,41800.0
2013-02-26 09:55:00,82.03,82.71,81.77,82.2,46800.0,80.2734,80.9389,80.019,80.4398,46800.0
2013-02-26 10:00:00,82.07,83.11,82.07,83.07,36900.0,80.3126,81.3303,80.3126,81.2911,36900.0
2013-02-26 10:05:00,83.1,83.87,83.07,83.58,20400.0,81.3205,82.074,81.2911,81.7902,20400.0
2013-02-26 10:10:00,83.7,83.7,82.79,83.23,18700.0,81.9077,81.9077,81.0171,81.4477,18700.0
2013-02-26 10:15:00,83.27,83.7,83.23,83.52,19000.0,81.4869,81.9077,81.4477,81.7315,19000.0
2013-02-26 10:20:00,83.45,83.53,83.28,83.29,10300.0,81.663,81.7413,81.4966,81.5064,10300.0
2013-02-26 10:25:00,83.3,83.42,83.27,83.34,11200.0,81.5162,81.6336,81.4869,81.5554,11200.0
2013-02-26 10:30:00,83.39,83.41,83.31,83.36,9500.0,81.6043,81.6239,81.526,81.5749,9500.0
2013-02-26 10:35:00,83.35,83.77,83.32,83.49,11500.0,81.5651,81.9762,81.5358,81.7021,11500.0
2013-02-26 10:40:00,83.5,83.76,83.33,83.46,17400.0,81.7119,81.9664,81.5456,81.6728,17400.0
2013-02-26 10:45:00,83.46,83.9,83.41,83.9,9600.0,81.6728,82.1034,81.6239,82.1034,9600.0
2013-02-26 10:50:00,83.79,84.0,83.64,83.97,7600.0,81.9957,82.2012,81.8489,82.1719,7600.0
2013-02-26 10:55:00,83.89,84.0,83.75,83.91,2000.0,82.0936,82.2012,81.9566,82.1132,2000.0
2013-02-26 11:00:00,83.76,84.0,83.75,84.0,15200.0,81.9664,82.2012,81.9566,82.2012,15200.0
2013-02-26 11:05:00,83.96,84.0,83.72,83.89,19700.0,82.1621,82.2012,81.9272,82.0936,19700.0
2013-02-26 11:10:00,83.87,84.28,83.36,83.57,23800.0,82.074,82.4752,81.5749,81.7804,23800.0
2013-02-26 11:15:00,83.51,84.0,83.51,83.94,4300.0,81.7217,82.2012,81.7217,82.1425,4300.0
2013-02-26 11:20:00,83.87,84.0,83.77,83.93,3000.0,82.074,82.2012,81.9762,82.1327,3000.0
2013-02-26 11:25:00,83.92,84.0,83.69,83.88,5800.0,82.1229,82.2012,81.8979,82.0838,5800.0
2013-02-26 11:30:00,83.87,83.9,83.76,83.76,9200.0,82.074,82.1034,81.9664,81.9664,9200.0
2013-02-26 11:35:00,83.77,83.86,83.34,83.45,7000.0,81.9762,82.0642,81.5554,81.663,7000.0
2013-02-26 11:40:00,83.37,83.42,82.31,82.51,20100.0,81.5847,81.6336,80.5474,80.7431,20100.0
2013-02-26 11:45:00,82.48,82.77,82.42,82.59,22300.0,80.7138,80.9976,80.6551,80.8214,22300.0
2013-02-26 11:50:00,82.58,82.97,82.56,82.8,13800.0,80.8116,81.1933,80.7921,81.0269,13800.0
2013-02-26 11:55:00,82.81,83.03,82.57,82.57,77100.0,81.0367,81.252,80.8018,80.8018,77100.0
2013-02-26 12:00:00,82.55,82.69,82.46,82.63,9000.0,80.7823,80.9193,80.6942,80.8606,9000.0
2013-02-26 12:05:00,82.69,82.76,82.55,82.76,5600.0,80.9193,80.9878,80.7823,80.9878,5600.0
2013-02-26 12:10:00,82.71,82.84,82.7,82.82,16700.0,80.9389,81.0661,80.9291,81.0465,16700.0
2013-02-26 12:15:00,82.74,82.82,82.74,82.79,5000.0,80.9682,81.0465,80.9682,81.0171,5000.0
2013-02-26 12:20:00,82.79,82.89,82.75,82.79,13900.0,81.0171,81.115,80.978,81.0171,13900.0
2013-02-26 12:25:00,82.79,82.87,82.75,82.78,8600.0,81.0171,81.0954,80.978,81.0074,8600.0
2013-02-26 12:30:00,82.79,82.88,82.75,82.83,19600.0,81.0171,81.1052,80.978,81.0563,19600.0
2013-02-26 12:35:00,82.86,83.02,82.83,82.95,12600.0,81.0856,81.2422,81.0563,81.1737,12600.0
2013-02-26 12:40:00,83.0,83.0,82.71,82.82,7500.0,81.2226,81.2226,80.9389,81.0465,7500.0
2013-02-26 12:45:00,82.8,82.89,82.74,82.89,4900.0,81.0269,81.115,80.9682,81.115,4900.0
2013-02-26 12:50:00,82.87,82.87,82.76,82.76,4900.0,81.0954,81.0954,80.9878,80.9878,4900.0
2013-02-26 12:55:00,82.77,82.89,82.73,82.81,8800.0,80.9976,81.115,80.9584,81.0367,8800.0
2013-02-26 13:00:00,82.88,82.94,82.8,82.94,3300.0,81.1052,81.1639,81.0269,81.1639,3300.0
2013-02-26 13:05:00,82.92,82.97,82.79,82.79,5700.0,81.1444,81.1933,81.0171,81.0171,5700.0
2013-02-26 13:10:00,82.77,83.02,82.75,82.94,8400.0,80.9976,81.2422,80.978,81.1639,8400.0
2013-02-26 13:15:00,82.94,83.22,82.94,83.15,16800.0,81.1639,81.4379,81.1639,81.3694,16800.0
2013-02-26 13:20:00,83.05,83.38,82.95,83.3,7900.0,81.2716,81.5945,81.1737,81.5162,7900.0
2013-02-26 13:25:00,83.27,83.35,83.14,83.18,5900.0,81.4869,81.5651,81.3596,81.3988,5900.0
2013-02-26 13:30:00,83.2,83.22,83.12,83.12,2600.0,81.4184,81.4379,81.3401,81.3401,2600.0
2013-02-26 13:35:00,83.15,83.15,83.0,83.06,3200.0,81.3694,81.3694,81.2226,81.2814,3200.0
2013-02-26 13:40:00,83.06,83.26,83.06,83.19,2200.0,81.2814,81.4771,81.2814,81.4086,2200.0
2013-02-26 13:45:00,83.19,83.34,83.19,83.29,3000.0,81.4086,81.5554,81.4086,81.5064,3000.0
2013-02-26 13:50:00,83.16,83.48,83.16,83.48,7800.0,81.3792,81.6924,81.3792,81.6924,7800.0
2013-02-26 13:55:00,83.5,83.59,83.36,83.36,4800.0,81.7119,81.8,81.5749,81.5749,4800.0
2013-02-26 14:00:00,83.33,83.8,83.33,83.68,8100.0,81.5456,82.0055,81.5456,81.8881,8100.0
2013-02-26 14:05:00,83.71,83.78,83.67,83.76,7300.0,81.9174,81.9859,81.8783,81.9664,7300.0
2013-02-26 14:10:00,83.73,84.0,83.7,83.94,13200.0,81.937,82.2012,81.9077,82.1425,13200.0
2013-02-26 14:15:00,83.96,83.98,83.79,83.86,4400.0,82.1621,82.1817,81.9957,82.0642,4400.0
2013-02-26 14:20:00,83.84,83.97,83.8,83.94,4000.0,82.0447,82.1719,82.0055,82.1425,4000.0
2013-02-26 14:25:00,83.94,84.0,83.87,83.97,11900.0,82.1425,82.2012,82.074,82.1719,11900.0
2013-02-26 14:30:00,83.95,84.0,83.93,84.0,8400.0,82.1523,82.2012,82.1327,82.2012,8400.0
2013-02-26 14:35:00,84.0,84.0,83.93,83.97,5600.0,82.2012,82.2012,82.1327,82.1719,5600.0
2013-02-26 14:40:00,83.97,84.0,83.93,83.98,11600.0,82.1719,82.2012,82.1327,82.1817,11600.0
2013-02-26 14:45:00,83.97,84.0,83.93,83.97,5000.0,82.1719,82.2012,82.1327,82.1719,5000.0
2013-02-26 14:50:00,83.97,84.0,83.54,83.58,8900.0,82.1719,82.2012,81.7511,81.7902,8900.0
2013-02-26 14:55:00,83.69,83.87,83.61,83.82,2800.0,81.8979,82.074,81.8196,82.0251,2800.0
2013-02-26 15:00:00,83.84,83.9,83.6,83.8,6100.0,82.0447,82.1034,81.8098,82.0055,6100.0
2013-02-26 15:05:00,83.79,83.79,83.61,83.66,8000.0,81.9957,81.9957,81.8196,81.8685,8000.0
2013-02-26 15:10:00,83.7,83.75,83.62,83.68,17800.0,81.9077,81.9566,81.8294,81.8881,17800.0
2013-02-26 15:15:00,83.62,83.82,83.62,83.73,12200.0,81.8294,82.0251,81.8294,81.937,12200.0
2013-02-26 15:20:00,83.76,83.82,83.65,83.65,59000.0,81.9664,82.0251,81.8587,81.8587,59000.0
2013-02-26 15:25:00,83.66,83.75,83.45,83.75,7300.0,81.8685,81.9566,81.663,81.9566,7300.0
2013-02-26 15:30:00,83.72,83.73,83.58,83.68,6900.0,81.9272,81.937,81.7902,81.8881,6900.0
2013-02-26 15:35:00,83.7,83.7,83.54,83.67,8300.0,81.9077,81.9077,81.7511,81.8783,8300.0
2013-02-26 15:40:00,83.69,83.96,83.59,83.94,14200.0,81.8979,82.1621,81.8,82.1425,14200.0
2013-02-26 15:45:00,83.89,84.0,83.71,83.86,26400.0,82.0936,82.2012,81.9174,82.0642,26400.0
2013-02-26 15:50:00,83.8,84.18,83.72,84.0,40800.0,82.0055,82.3774,81.9272,82.2012,40800.0
2013-02-26 15:55:00,84.0,84.17,83.58,84.14,78400.0,82.2012,82.3676,81.7902,82.3382,78400.0
2013-02-27 09:30:00,83.83,84.35,83.8,83.96,7100.0,82.0349,82.5437,82.0055,82.1621,7100.0
2013-02-27 09:35:00,84.34,84.65,83.91,84.0,10000.0,82.5339,82.8373,82.1132,82.2012,10000.0
2013-02-27 09:40:00,84.16,84.64,83.95,84.64,15900.0,82.3578,82.8275,82.1523,82.8275,15900.0
2013-02-27 09:45:00,84.67,84.69,84.16,84.33,14100.0,82.8569,82.8765,82.3578,82.5242,14100.0
2013-02-27 09:50:00,84.45,84.68,84.44,84.66,1300.0,82.6416,82.8667,82.6318,82.8471,1300.0
2013-02-27 09:55:00,84.74,84.74,84.03,84.13,2500.0,82.9254,82.9254,82.2306,82.3284,2500.0
2013-02-27 10:00:00,84.22,84.42,84.15,84.28,5500.0,82.4165,82.6122,82.348,82.4752,5500.0
2013-02-27 10:05:00,84.3,84.45,84.2,84.45,18700.0,82.4948,82.6416,82.3969,82.6416,18700.0
2013-02-27 10:10:00,84.45,84.61,84.38,84.53,8700.0,82.6416,82.7982,82.5731,82.7199,8700.0
2013-02-27 10:15:00,84.54,84.77,84.54,84.65,1600.0,82.7297,82.9547,82.7297,82.8373,1600.0
2013-02-27 10:20:00,84.67,84.9,84.67,84.86,3000.0,82.8569,83.082,82.8569,83.0428,3000.0
2013-02-27 10:25:00,84.85,84.97,84.76,84.78,13400.0,83.033,83.1505,82.945,82.9645,13400.0
2013-02-27 10:30:00,84.8,84.9,84.57,84.9,3700.0,82.9841,83.082,82.759,83.082,3700.0
2013-02-27 10:35:00,84.9,84.98,84.84,84.85,3400.0,83.082,83.1602,83.0232,83.033,3400.0
2013-02-27 10:40:00,84.76,84.9,84.27,84.62,20000.0,82.945,83.082,82.4654,82.808,20000.0
2013-02-27 10:45:00,84.73,84.83,84.54,84.7,2300.0,82.9156,83.0135,82.7297,82.8862,2300.0
2013-02-27 10:50:00,84.6,84.71,84.38,84.71,800.0,82.7884,82.896,82.5731,82.896,800.0
2013-02-27 10:55:00,84.86,84.86,84.6,84.6,800.0,83.0428,83.0428,82.7884,82.7884,800.0
2013-02-27 11:00:00,84.55,84.72,84.53,84.72,900.0,82.7394,82.9058,82.7199,82.9058,900.0
2013-02-27 11:05:00,84.69,85.05,84.69,84.92,1700.0,82.8765,83.2287,82.8765,83.1015,1700.0
2013-02-27 11:10:00,85.05,85.12,84.97,84.98,2000.0,83.2287,83.2972,83.1505,83.1602,2000.0
2013-02-27 11:15:00,85.03,85.06,84.3,84.3,12100.0,83.2092,83.2385,82.4948,82.4948,12100.0
2013-02-27 11:20:00,84.39,84.66,84.34,84.63,6700.0,82.5829,82.8471,82.5339,82.8177,6700.0
2013-02-27 11:25:00,84.61,84.88,84.61,84.88,1500.0,82.7982,83.0624,82.7982,83.0624,1500.0
2013-02-27 11:30:00,84.9,84.94,84.7,84.79,2500.0,83.082,83.1211,82.8862,82.9743,2500.0
2013-02-27 11:35:00,84.84,84.84,84.51,84.6,6000.0,83.0232,83.0232,82.7003,82.7884,6000.0
2013-02-27 11:40:00,84.49,84.68,84.37,84.45,4800.0,82.6807,82.8667,82.5633,82.6416,4800.0
2013-02-27 11:45:00,84.45,84.51,84.45,84.51,500.0,82.6416,82.7003,82.6416,82.7003,500.0
2013-02-27 11:50:00,84.6,84.82,84.6,84.65,1600.0,82.7884,83.0037,82.7884,82.8373,1600.0
2013-02-27 11:55:00,84.7,84.71,84.59,84.59,1100.0,82.8862,82.896,82.7786,82.7786,1100.0
2013-02-27 12:00:00,84.55,84.57,84.47,84.51,1400.0,82.7394,82.759,82.6612,82.7003,1400.0
2013-02-27 12:05:00,84.62,84.73,84.62,84.67,3300.0,82.808,82.9156,82.808,82.8569,3300.0
2013-02-27 12:10:00,84.69,84.75,84.66,84.72,1500.0,82.8765,82.9352,82.8471,82.9058,1500.0
2013-02-27 12:15:00,84.87,84.87,84.77,84.84,600.0,83.0526,83.0526,82.9547,83.0232,600.0
2013-02-27 12:20:00,84.79,85.45,84.79,85.38,13500.0,82.9743,83.6202,82.9743,83.5517,13500.0
2013-02-27 12:25:00,85.45,85.49,85.13,85.17,7700.0,83.6202,83.6593,83.307,83.3462,7700.0
2013-02-27 12:30:00,85.19,85.25,85.07,85.1,3900.0,83.3657,83.4245,83.2483,83.2777,3900.0
2013-02-27 12:35:00,85.11,85.18,85.05,85.1,1900.0,83.2875,83.356,83.2287,83.2777,1900.0
2013-02-27 12:40:00,85.13,85.15,84.99,84.99,800.0,83.307,83.3266,83.17,83.17,800.0
2013-02-27 12:45:00,85.03,85.09,84.93,85.07,1800.0,83.2092,83.2679,83.1113,83.2483,1800.0
2013-02-27 12:50:00,85.07,85.07,84.94,84.94,600.0,83.2483,83.2483,83.1211,83.1211,600.0
2013-02-27 12:55:00,84.85,85.09,84.77,85.09,9000.0,83.033,83.2679,82.9547,83.2679,9000.0
2013-02-27 13:00:00,85.02,85.02,85.02,85.02,100.0,83.1994,83.1994,83.1994,83.1994,100.0
2013-02-27 13:05:00,84.97,85.05,84.81,84.84,2900.0,83.1505,83.2287,82.9939,83.0232,2900.0
2013-02-27 13:10:00,84.84,84.85,84.84,84.84,2200.0,83.0232,83.033,83.0232,83.0232,2200.0
2013-02-27 13:15:00,84.92,85.05,84.92,85.05,2200.0,83.1015,83.2287,83.1015,83.2287,2200.0
2013-02-27 13:20:00,85.03,85.06,85.0,85.0,1200.0,83.2092,83.2385,83.1798,83.1798,1200.0
2013-02-27 13:25:00,84.96,85.09,84.79,84.81,15500.0,83.1407,83.2679,82.9743,82.9939,15500.0
2013-02-27 13:30:00,84.74,84.91,84.74,84.91,1400.0,82.9254,83.0917,82.9254,83.0917,1400.0
2013-02-27 13:35:00,84.87,84.99,84.84,84.99,3000.0,83.0526,83.17,83.0232,83.17,3000.0
2013-02-27 13:40:00,84.96,85.0,84.91,85.0,1200.0,83.1407,83.1798,83.0917,83.1798,1200.0
2013-02-27 13:45:00,84.96,84.96,84.81,84.81,2100.0,83.1407,83.1407,82.9939,82.9939,2100.0
2013-02-27 13:50:00,84.81,84.84,84.31,84.36,23300.0,82.9939,83.0232,82.5046,82.5535,23300.0
2013-02-27 13:55:00,84.35,84.52,84.35,84.51,2500.0,82.5437,82.7101,82.5437,82.7003,2500.0
2013-02-27 14:00:00,84.46,84.63,84.43,84.46,2900.0,82.6514,82.8177,82.622,82.6514,2900.0
2013-02-27 14:05:00,84.42,84.45,84.37,84.41,2300.0,82.6122,82.6416,82.5633,82.6024,2300.0
2013-02-27 14:10:00,84.47,84.5,84.41,84.42,24900.0,82.6612,82.6905,82.6024,82.6122,24900.0
2013-02-27 14:15:00,84.45,84.5,84.41,84.42,4000.0,82.6416,82.6905,82.6024,82.6122,4000.0
2013-02-27 14:20:00,84.47,84.48,84.33,84.43,8900.0,82.6612,82.6709,82.5242,82.622,8900.0
2013-02-27 14:25:00,84.45,84.5,84.36,84.36,4600.0,82.6416,82.6905,82.5535,82.5535,4600.0
2013-02-27 14:30:00,84.39,84.5,84.38,84.49,11900.0,82.5829,82.6905,82.5731,82.6807,11900.0
2013-02-27 14:35:00,84.46,84.5,84.41,84.45,6500.0,82.6514,82.6905,82.6024,82.6416,6500.0
2013-02-27 14:40:00,84.45,84.49,84.42,84.48,7200.0,82.6416,82.6807,82.6122,82.6709,7200.0
2013-02-27 14:45:00,84.48,84.5,84.35,84.42,11500.0,82.6709,82.6905,82.5437,82.6122,11500.0
2013-02-27 14:50:00,84.49,84.5,84.42,84.46,10400.0,82.6807,82.6905,82.6122,82.6514,10400.0
2013-02-27 14:55:00,84.48,84.51,84.36,84.44,20500.0,82.6709,82.7003,82.5535,82.6318,20500.0
2013-02-27 15:00:00,84.43,84.49,84.42,84.45,5800.0,82.622,82.6807,82.6122,82.6416,5800.0
2013-02-27 15:05:00,84.46,84.48,84.4,84.44,3800.0,82.6514,82.6709,82.5927,82.6318,3800.0
2013-02-27 15:10:00,84.44,84.5,84.42,84.49,10800.0,82.6318,82.6905,82.6122,82.6807,10800.0
2013-02-27 15:15:00,84.46,84.48,84.42,84.44,4000.0,82.6514,82.6709,82.6122,82.6318,4000.0
2013-02-27 15:20:00,84.46,84.49,84.45,84.46,10300.0,82.6514,82.6807,82.6416,82.6514,10300.0
2013-02-27 15:25:00,84.45,84.5,84.42,84.48,15900.0,82.6416,82.6905,82.6122,82.6709,15900.0
2013-02-27 15:30:00,84.47,84.52,84.46,84.49,15800.0,82.6612,82.7101,82.6514,82.6807,15800.0
2013-02-27 15:35:00,84.5,84.5,84.46,84.5,16100.0,82.6905,82.6905,82.6514,82.6905,16100.0
2013-02-27 15:40:00,84.5,84.64,84.47,84.53,11500.0,82.6905,82.8275,82.6612,82.7199,11500.0
2013-02-27 15:45:00,84.47,84.54,84.47,84.48,6400.0,82.6612,82.7297,82.6612,82.6709,6400.0
2013-02-27 15:50:00,84.49,84.55,84.41,84.5,17700.0,82.6807,82.7394,82.6024,82.6905,17700.0
2013-02-27 15:55:00,84.49,84.52,84.43,84.45,26200.0,82.6807,82.7101,82.622,82.6416,26200.0
2013-02-28 09:30:00,84.61,84.79,84.61,84.79,2700.0,82.7982,82.9743,82.7982,82.9743,2700.0
2013-02-28 09:35:00,84.67,84.96,84.61,84.63,1900.0,82.8569,83.1407,82.7982,82.8177,1900.0
2013-02-28 09:40:00,84.65,85.26,84.25,84.97,27100.0,82.8373,83.4342,82.4459,83.1505,27100.0
2013-02-28 09:45:00,84.83,85.09,84.77,84.77,7200.0,83.0135,83.2679,82.9547,82.9547,7200.0
2013-02-28 09:50:00,84.71,84.98,84.65,84.96,900.0,82.896,83.1602,82.8373,83.1407,900.0
2013-02-28 09:55:00,84.95,85.0,84.51,84.73,11300.0,83.1309,83.1798,82.7003,82.9156,11300.0
2013-02-28 10:00:00,84.67,84.82,84.53,84.81,14800.0,82.8569,83.0037,82.7199,82.9939,14800.0
2013-02-28 10:05:00,84.82,85.01,84.53,85.0,8600.0,83.0037,83.1896,82.7199,83.1798,8600.0
2013-02-28 10:10:00,84.91,85.13,84.74,85.05,10900.0,83.0917,83.307,82.9254,83.2287,10900.0
2013-02-28 10:15:00,85.06,85.12,84.94,85.11,3000.0,83.2385,83.2972,83.1211,83.2875,3000.0
2013-02-28 10:20:00,85.11,85.18,84.9,85.18,800.0,83.2875,83.356,83.082,83.356,800.0
2013-02-28 10:25:00,85.14,85.18,84.98,85.14,5800.0,83.3168,83.356,83.1602,83.3168,5800.0
2013-02-28 10:30:00,85.04,85.12,84.85,85.09,12000.0,83.219,83.2972,83.033,83.2679,12000.0
2013-02-28 10:35:00,85.09,85.31,85.01,85.27,9100.0,83.2679,83.4832,83.1896,83.444,9100.0
2013-02-28 10:40:00,85.09,85.09,84.96,85.05,1600.0,83.2679,83.2679,83.1407,83.2287,1600.0
2013-02-28 10:45:00,85.08,85.16,84.9,84.92,3900.0,83.2581,83.3364,83.082,83.1015,3900.0
2013-02-28 10:50:00,84.9,84.99,84.78,84.85,6900.0,83.082,83.17,82.9645,83.033,6900.0
2013-02-28 10:55:00,84.82,85.01,84.82,84.92,3100.0,83.0037,83.1896,83.0037,83.1015,3100.0
2013-02-28 11:00:00,84.93,84.99,84.91,84.91,1800.0,83.1113,83.17,83.0917,83.0917,1800.0
2013-02-28 11:05:00,84.91,85.17,84.85,85.16,4000.0,83.0917,83.3462,83.033,83.3364,4000.0
2013-02-28 11:10:00,85.23,85.32,85.13,85.13,2300.0,83.4049,83.493,83.307,83.307,2300.0
2013-02-28 11:15:00,85.13,85.22,85.06,85.22,2100.0,83.307,83.3951,83.2385,83.3951,2100.0
2013-02-28 11:20:00,85.28,85.3,85.23,85.24,1600.0,83.4538,83.4734,83.4049,83.4147,1600.0
2013-02-28 11:25:00,85.3,85.46,85.21,85.38,8200.0,83.4734,83.63,83.3853,83.5517,8200.0
2013-02-28 11:30:00,85.39,85.39,85.17,85.26,1900.0,83.5615,83.5615,83.3462,83.4342,1900.0
2013-02-28 11:35:00,85.29,85.31,84.98,85.03,13700.0,83.4636,83.4832,83.1602,83.2092,13700.0
2013-02-28 11:40:00,85.02,85.08,85.0,85.08,3400.0,83.1994,83.2581,83.1798,83.2581,3400.0
2013-02-28 11:45:00,85.07,85.07,84.85,84.85,8400.0,83.2483,83.2483,83.033,83.033,8400.0
2013-02-28 11:50:00,84.81,84.89,84.62,84.74,12000.0,82.9939,83.0722,82.808,82.9254,12000.0
2013-02-28 11:55:00,84.71,84.99,84.68,84.85,27900.0,82.896,83.17,82.8667,83.033,27900.0
2013-02-28 12:00:00,84.84,84.92,84.77,84.92,1600.0,83.0232,83.1015,82.9547,83.1015,1600.0
2013-02-28 12:05:00,84.9,84.91,84.88,84.88,7800.0,83.082,83.0917,83.0624,83.0624,7800.0
2013-02-28 12:10:00,84.85,84.94,84.77,84.77,6100.0,83.033,83.1211,82.9547,82.9547,6100.0
2013-02-28 12:15:00,84.89,84.93,84.89,84.93,500.0,83.0722,83.1113,83.0722,83.1113,500.0
2013-02-28 12:20:00,84.87,84.94,84.87,84.9,3500.0,83.0526,83.1211,83.0526,83.082,3500.0
2013-02-28 12:25:00,84.94,84.94,84.84,84.84,1300.0,83.1211,83.1211,83.0232,83.0232,1300.0
2013-02-28 12:30:00,84.91,85.02,84.86,85.0,2300.0,83.0917,83.1994,83.0428,83.1798,2300.0
2013-02-28 12:35:00,84.96,85.03,84.94,84.95,2100.0,83.1407,83.2092,83.1211,83.1309,2100.0
2013-02-28 12:40:00,85.0,85.12,85.0,85.02,2200.0,83.1798,83.2972,83.1798,83.1994,2200.0
2013-02-28 12:45:00,85.09,85.15,85.0,85.07,2500.0,83.2679,83.3266,83.1798,83.2483,2500.0
2013-02-28 12:50:00,85.04,85.04,85.0,85.03,3100.0,83.219,83.219,83.1798,83.2092,3100.0
2013-02-28 12:55:00,85.03,85.03,85.0,85.0,1400.0,83.2092,83.2092,83.1798,83.1798,1400.0
2013-02-28 13:00:00,85.02,85.07,84.96,85.01,4700.0,83.1994,83.2483,83.1407,83.1896,4700.0
2013-02-28 13:05:00,85.01,85.03,84.96,84.99,4500.0,83.1896,83.2092,83.1407,83.17,4500.0
2013-02-28 13:10:00,85.01,85.29,85.0,85.2,19600.0,83.1896,83.4636,83.1798,83.3755,19600.0
2013-02-28 13:15:00,85.22,85.26,85.13,85.23,4300.0,83.3951,83.4342,83.307,83.4049,4300.0
2013-02-28 13:20:00,85.22,85.41,85.16,85.35,4200.0,83.3951,83.581,83.3364,83.5223,4200.0
2013-02-28 13:25:00,85.37,85.43,85.32,85.43,1700.0,83.5419,83.6006,83.493,83.6006,1700.0
2013-02-28 13:30:00,85.34,85.46,85.34,85.37,1100.0,83.5125,83.63,83.5125,83.5419,1100.0
2013-02-28 13:35:00,85.45,85.47,85.36,85.42,3500.0,83.6202,83.6397,83.5321,83.5908,3500.0
2013-02-28 13:40:00,85.37,85.47,85.3,85.41,12300.0,83.5419,83.6397,83.4734,83.581,12300.0
2013-02-28 13:45:00,85.31,85.38,85.26,85.33,5000.0,83.4832,83.5517,83.4342,83.5027,5000.0
2013-02-28 13:50:00,85.39,85.79,85.39,85.79,21200.0,83.5615,83.9529,83.5615,83.9529,21200.0
2013-02-28 13:55:00,85.81,85.81,85.62,85.66,3900.0,83.9725,83.9725,83.7865,83.8257,3900.0
2013-02-28 14:00:00,85.66,85.81,85.57,85.71,2800.0,83.8257,83.9725,83.7376,83.8746,2800.0
2013-02-28 14:05:00,85.7,85.89,85.7,85.88,8400.0,83.8648,84.0508,83.8648,84.041,8400.0
2013-02-28 14:10:00,85.86,85.91,85.75,85.81,2900.0,84.0214,84.0703,83.9138,83.9725,2900.0
2013-02-28 14:15:00,85.81,85.81,85.64,85.69,7400.0,83.9725,83.9725,83.8061,83.855,7400.0
2013-02-28 14:20:00,85.65,85.68,85.57,85.61,8000.0,83.8159,83.8453,83.7376,83.7768,8000.0
2013-02-28 14:25:00,85.61,85.7,85.55,85.63,4300.0,83.7768,83.8648,83.718,83.7963,4300.0
2013-02-28 14:30:00,85.67,85.7,85.54,85.65,6200.0,83.8355,83.8648,83.7082,83.8159,6200.0
2013-02-28 14:35:00,85.6,85.6,85.38,85.38,20500.0,83.767,83.767,83.5517,83.5517,20500.0
2013-02-28 14:40:00,85.44,85.5,85.35,85.45,12400.0,83.6104,83.6691,83.5223,83.6202,12400.0
2013-02-28 14:45:00,85.45,85.5,85.34,85.4,7000.0,83.6202,83.6691,83.5125,83.5712,7000.0
2013-02-28 14:50:00,85.46,85.49,85.35,85.46,4000.0,83.63,83.6593,83.5223,83.63,4000.0
2013-02-28 14:55:00,85.47,85.49,85.33,85.39,22900.0,83.6397,83.6593,83.5027,83.5615,22900.0
2013-02-28 15:00:00,85.45,85.47,85.34,85.47,12700.0,83.6202,83.6397,83.5125,83.6397,12700.0
2013-02-28 15:05:00,85.43,85.43,85.36,85.41,2400.0,83.6006,83.6006,83.5321,83.581,2400.0
2013-02-28 15:10:00,85.42,85.49,85.32,85.33,5100.0,83.5908,83.6593,83.493,83.5027,5100.0
2013-02-28 15:15:00,85.34,85.44,85.29,85.44,7900.0,83.5125,83.6104,83.4636,83.6104,7900.0
2013-02-28 15:20:00,85.44,85.5,85.38,85.5,12000.0,83.6104,83.6691,83.5517,83.6691,12000.0
2013-02-28 15:25:00,85.5,85.65,85.46,85.64,5000.0,83.6691,83.8159,83.63,83.8061,5000.0
2013-02-28 15:30:00,85.59,85.7,85.48,85.7,11100.0,83.7572,83.8648,83.6495,83.8648,11100.0
2013-02-28 15:35:00,85.71,85.76,85.57,85.73,12100.0,83.8746,83.9235,83.7376,83.8942,12100.0
2013-02-28 15:40:00,85.73,85.79,85.57,85.67,8500.0,83.8942,83.9529,83.7376,83.8355,8500.0
2013-02-28 15:45:00,85.65,85.69,85.59,85.62,4600.0,83.8159,83.855,83.7572,83.7865,4600.0
2013-02-28 15:50:00,85.6,85.66,85.46,85.65,17200.0,83.767,83.8257,83.63,83.8159,17200.0
2013-02-28 15:55:00,85.64,85.7,85.57,85.57,18100.0,83.8061,83.8648,83.7376,83.7376,18100.0
2013-03-01 09:30:00,85.0,85.39,85.0,85.31,4600.0,83.1798,83.5615,83.1798,83.4832,4600.0
2013-03-01 09:35:00,85.26,85.41,85.05,85.05,4700.0,83.4342,83.581,83.2287,83.2287,4700.0
2013-03-01 09:40:00,84.83,85.17,84.77,85.11,5300.0,83.0135,83.3462,82.9547,83.2875,5300.0
2013-03-01 09:45:00,85.03,85.35,85.03,85.35,4000.0,83.2092,83.5223,83.2092,83.5223,4000.0
2013-03-01 09:50:00,85.29,85.36,85.08,85.23,6300.0,83.4636,83.5321,83.2581,83.4049,6300.0
2013-03-01 09:55:00,85.27,85.36,85.27,85.34,5800.0,83.444,83.5321,83.444,83.5125,5800.0
2013-03-01 10:00:00,85.39,85.69,85.39,85.41,7000.0,83.5615,83.855,83.5615,83.581,7000.0
2013-03-01 10:05:00,85.34,85.56,85.27,85.36,6100.0,83.5125,83.7278,83.444,83.5321,6100.0
2013-03-01 10:10:00,85.36,85.39,85.24,85.24,4300.0,83.5321,83.5615,83.4147,83.4147,4300.0
2013-03-01 10:15:00,85.23,85.23,84.89,84.98,5700.0,83.4049,83.4049,83.0722,83.1602,5700.0
2013-03-01 10:20:00,84.93,85.01,84.79,84.95,4200.0,83.1113,83.1896,82.9743,83.1309,4200.0
2013-03-01 10:25:00,84.97,85.06,84.86,85.01,6900.0,83.1505,83.2385,83.0428,83.1896,6900.0
2013-03-01 10:30:00,85.11,85.39,85.09,85.25,4500.0,83.2875,83.5615,83.2679,83.4245,4500.0
2013-03-01 10:35:00,85.26,85.33,85.22,85.33,1300.0,83.4342,83.5027,83.3951,83.5027,1300.0
2013-03-01 10:40:00,85.33,85.55,85.33,85.4,13300.0,83.5027,83.718,83.5027,83.5712,13300.0
2013-03-01 10:45:00,85.4,85.45,85.31,85.31,6900.0,83.5712,83.6202,83.4832,83.4832,6900.0
2013-03-01 10:50:00,85.28,86.8,85.28,86.79,87800.0,83.4538,84.9413,83.4538,84.9315,87800.0
2013-03-01 10:55:00,86.84,86.95,86.42,86.42,16400.0,84.9804,85.0881,84.5694,84.5694,16400.0
2013-03-01 11:00:00,86.42,86.59,86.21,86.21,31500.0,84.5694,84.7358,84.3639,84.3639,31500.0
2013-03-01 11:05:00,86.22,86.28,86.17,86.27,2200.0,84.3737,84.4324,84.3248,84.4226,2200.0
2013-03-01 11:10:00,86.24,86.27,86.16,86.2,4300.0,84.3933,84.4226,84.315,84.3541,4300.0
2013-03-01 11:15:00,86.2,86.41,86.2,86.29,7300.0,84.3541,84.5596,84.3541,84.4422,7300.0
2013-03-01 11:20:00,86.2,86.4,86.2,86.37,6400.0,84.3541,84.5498,84.3541,84.5205,6400.0
2013-03-01 11:25:00,86.32,86.49,86.27,86.49,5800.0,84.4715,84.6379,84.4226,84.6379,5800.0
2013-03-01 11:30:00,86.49,86.66,86.47,86.55,7000.0,84.6379,84.8043,84.6183,84.6966,7000.0
2013-03-01 11:35:00,86.54,86.8,86.51,86.74,16600.0,84.6868,84.9413,84.6575,84.8826,16600.0
2013-03-01 11:40:00,86.69,86.76,86.36,86.46,2900.0,84.8336,84.9021,84.5107,84.6085,2900.0
2013-03-01 11:45:00,86.49,86.53,86.32,86.33,3400.0,84.6379,84.677,84.4715,84.4813,3400.0
2013-03-01 11:50:00,86.33,86.33,86.0,86.11,5700.0,84.4813,84.4813,84.1584,84.266,5700.0
2013-03-01 11:55:00,86.09,86.29,86.09,86.26,4600.0,84.2465,84.4422,84.2465,84.4128,4600.0
2013-03-01 12:00:00,86.25,86.39,86.15,86.35,5900.0,84.403,84.54,84.3052,84.5009,5900.0
2013-03-01 12:05:00,86.31,86.39,86.27,86.39,4700.0,84.4618,84.54,84.4226,84.54,4700.0
2013-03-01 12:10:00,86.38,86.38,86.23,86.26,1700.0,84.5303,84.5303,84.3835,84.4128,1700.0
2013-03-01 12:15:00,86.25,86.31,86.23,86.29,7600.0,84.403,84.4618,84.3835,84.4422,7600.0
2013-03-01 12:20:00,86.23,86.29,86.18,86.28,2200.0,84.3835,84.4422,84.3345,84.4324,2200.0
2013-03-01 12:25:00,86.25,86.36,86.16,86.29,23600.0,84.403,84.5107,84.315,84.4422,23600.0
2013-03-01 12:30:00,86.29,86.3,86.21,86.26,4000.0,84.4422,84.452,84.3639,84.4128,4000.0
2013-03-01 12:35:00,86.26,86.5,86.24,86.34,45200.0,84.4128,84.6477,84.3933,84.4911,45200.0
2013-03-01 12:40:00,86.33,86.35,86.23,86.24,3400.0,84.4813,84.5009,84.3835,84.3933,3400.0
2013-03-01 12:45:00,86.24,86.29,86.12,86.16,2800.0,84.3933,84.4422,84.2758,84.315,2800.0
2013-03-01 12:50:00,86.08,86.17,86.07,86.09,3800.0,84.2367,84.3248,84.2269,84.2465,3800.0
2013-03-01 12:55:00,86.02,86.26,86.02,86.1,3300.0,84.178,84.4128,84.178,84.2563,3300.0
2013-03-01 13:00:00,86.1,86.17,86.03,86.09,2500.0,84.2563,84.3248,84.1878,84.2465,2500.0
2013-03-01 13:05:00,86.25,86.48,86.24,86.39,4800.0,84.403,84.6281,84.3933,84.54,4800.0
2013-03-01 13:10:00,86.31,86.4,86.3,86.4,1800.0,84.4618,84.5498,84.452,84.5498,1800.0
2013-03-01 13:15:00,86.42,86.59,86.39,86.51,3600.0,84.5694,84.7358,84.54,84.6575,3600.0
2013-03-01 13:20:00,86.55,86.66,86.5,86.58,4300.0,84.6966,84.8043,84.6477,84.726,4300.0
2013-03-01 13:25:00,86.63,86.74,86.63,86.72,3400.0,84.7749,84.8826,84.7749,84.863,3400.0
2013-03-01 13:30:00,86.65,86.69,86.61,86.67,3500.0,84.7945,84.8336,84.7553,84.8141,3500.0
2013-03-01 13:35:00,86.62,86.72,86.62,86.69,3200.0,84.7651,84.863,84.7651,84.8336,3200.0
2013-03-01 13:40:00,86.66,86.72,86.52,86.52,5000.0,84.8043,84.863,84.6673,84.6673,5000.0
2013-03-01 13:45:00,86.52,86.53,86.25,86.28,5300.0,84.6673,84.677,84.403,84.4324,5300.0
2013-03-01 13:50:00,86.26,86.37,86.23,86.32,8000.0,84.4128,84.5205,84.3835,84.4715,8000.0
2013-03-01 13:55:00,86.46,86.54,86.36,86.54,2800.0,84.6085,84.6868,84.5107,84.6868,2800.0
2013-03-01 14:00:00,86.53,86.73,86.53,86.71,1600.0,84.677,84.8728,84.677,84.8532,1600.0
2013-03-01 14:05:00,86.74,86.82,86.7,86.82,3500.0,84.8826,84.9608,84.8434,84.9608,3500.0
2013-03-01 14:10:00,86.8,86.81,86.66,86.68,6800.0,84.9413,84.9511,84.8043,84.8238,6800.0
2013-03-01 14:15:00,86.68,86.68,86.59,86.63,3200.0,84.8238,84.8238,84.7358,84.7749,3200.0
2013-03-01 14:20:00,86.68,86.7,86.39,86.45,8100.0,84.8238,84.8434,84.54,84.5988,8100.0
2013-03-01 14:25:00,86.45,86.45,86.33,86.36,6700.0,84.5988,84.5988,84.4813,84.5107,6700.0
2013-03-01 14:30:00,86.41,86.41,86.16,86.2,15800.0,84.5596,84.5596,84.315,84.3541,15800.0
2013-03-01 14:35:00,86.2,86.26,86.14,86.14,6900.0,84.3541,84.4128,84.2954,84.2954,6900.0
2013-03-01 14:40:00,86.13,86.14,86.07,86.09,7800.0,84.2856,84.2954,84.2269,84.2465,7800.0
2013-03-01 14:45:00,86.09,86.09,86.0,86.02,8700.0,84.2465,84.2465,84.1584,84.178,8700.0
2013-03-01 14:50:00,85.99,85.99,85.91,85.99,3900.0,84.1486,84.1486,84.0703,84.1486,3900.0
2013-03-01 14:55:00,85.99,86.03,85.95,85.99,9400.0,84.1486,84.1878,84.1095,84.1486,9400.0
2013-03-01 15:00:00,85.99,86.0,85.82,85.82,10700.0,84.1486,84.1584,83.9823,83.9823,10700.0
2013-03-01 15:05:00,85.82,85.82,85.61,85.64,20500.0,83.9823,83.9823,83.7768,83.8061,20500.0
2013-03-01 15:10:00,85.66,85.71,85.63,85.64,11100.0,83.8257,83.8746,83.7963,83.8061,11100.0
2013-03-01 15:15:00,85.63,85.69,85.63,85.65,9700.0,83.7963,83.855,83.7963,83.8159,9700.0
2013-03-01 15:20:00,85.66,85.66,85.52,85.53,15600.0,83.8257,83.8257,83.6887,83.6985,15600.0
2013-03-01 15:25:00,85.52,85.52,85.44,85.52,16300.0,83.6887,83.6887,83.6104,83.6887,16300.0
2013-03-01 15:30:00,85.47,85.5,85.4,85.43,13000.0,83.6397,83.6691,83.5712,83.6006,13000.0
2013-03-01 15:35:00,85.48,85.54,85.45,85.47,11900.0,83.6495,83.7082,83.6202,83.6397,11900.0
2013-03-01 15:40:00,85.48,85.55,85.45,85.49,9600.0,83.6495,83.718,83.6202,83.6593,9600.0
2013-03-01 15:45:00,85.53,85.59,85.39,85.46,17000.0,83.6985,83.7572,83.5615,83.63,17000.0
2013-03-01 15:50:00,85.44,85.67,85.35,85.63,22500.0,83.6104,83.8355,83.5223,83.7963,22500.0
2013-03-01 15:55:00,85.63,85.66,85.58,85.62,20300.0,83.7963,83.8257,83.7474,83.7865,20300.0
2013-03-04 09:30:00,86.0,86.0,85.27,85.55,5600.0,84.1584,84.1584,83.444,83.718,5600.0
2013-03-04 09:35:00,85.43,85.6,85.42,85.42,2600.0,83.6006,83.767,83.5908,83.5908,2600.0
2013-03-04 09:40:00,85.5,86.37,85.5,85.87,20000.0,83.6691,84.5205,83.6691,84.0312,20000.0
2013-03-04 09:45:00,85.77,85.92,85.76,85.86,1800.0,83.9333,84.0801,83.9235,84.0214,1800.0
2013-03-04 09:50:00,85.82,86.21,85.37,86.07,21700.0,83.9823,84.3639,83.5419,84.2269,21700.0
2013-03-04 09:55:00,86.1,86.1,85.6,85.74,35200.0,84.2563,84.2563,83.767,83.904,35200.0
2013-03-04 10:00:00,85.9,86.16,85.82,85.91,16100.0,84.0605,84.315,83.9823,84.0703,16100.0
2013-03-04 10:05:00,85.92,86.13,85.83,86.07,2400.0,84.0801,84.2856,83.992,84.2269,2400.0
2013-03-04 10:10:00,86.02,86.02,85.84,85.84,1300.0,84.178,84.178,84.0018,84.0018,1300.0
2013-03-04 10:15:00,85.87,86.34,85.73,86.12,16600.0,84.0312,84.4911,83.8942,84.2758,16600.0
2013-03-04 10:20:00,86.12,86.2,85.78,85.78,5200.0,84.2758,84.3541,83.9431,83.9431,5200.0
2013-03-04 10:25:00,85.8,85.88,85.72,85.88,5300.0,83.9627,84.041,83.8844,84.041,5300.0
2013-03-04 10:30:00,85.88,85.99,85.86,85.95,2900.0,84.041,84.1486,84.0214,84.1095,2900.0
2013-03-04 10:35:00,85.82,85.84,85.77,85.8,7100.0,83.9823,84.0018,83.9333,83.9627,7100.0
2013-03-04 10:40:00,85.88,85.94,85.71,85.77,1500.0,84.041,84.0997,83.8746,83.9333,1500.0
2013-03-04 10:45:00,85.76,85.83,85.68,85.68,800.0,83.9235,83.992,83.8453,83.8453,800.0
2013-03-04 10:50:00,85.68,85.78,85.63,85.73,4100.0,83.8453,83.9431,83.7963,83.8942,4100.0
2013-03-04 10:55:00,85.68,85.75,85.61,85.73,9600.0,83.8453,83.9138,83.7768,83.8942,9600.0
2013-03-04 11:00:00,85.77,85.91,85.77,85.82,1900.0,83.9333,84.0703,83.9333,83.9823,1900.0
2013-03-04 11:05:00,85.82,85.92,85.71,85.92,10100.0,83.9823,84.0801,83.8746,84.0801,10100.0
2013-03-04 11:10:00,85.93,85.93,85.73,85.76,5400.0,84.0899,84.0899,83.8942,83.9235,5400.0
2013-03-04 11:15:00,85.76,86.01,85.73,85.96,3300.0,83.9235,84.1682,83.8942,84.1193,3300.0
2013-03-04 11:20:00,86.01,86.11,86.01,86.04,2500.0,84.1682,84.266,84.1682,84.1975,2500.0
2013-03-04 11:25:00,86.03,86.08,85.98,86.06,4300.0,84.1878,84.2367,84.1388,84.2171,4300.0
2013-03-04 11:30:00,86.12,86.13,86.04,86.04,3200.0,84.2758,84.2856,84.1975,84.1975,3200.0
2013-03-04 11:35:00,86.04,86.12,86.04,86.11,5800.0,84.1975,84.2758,84.1975,84.266,5800.0
2013-03-04 11:40:00,86.09,86.1,85.99,86.03,4400.0,84.2465,84.2563,84.1486,84.1878,4400.0
2013-03-04 11:45:00,86.04,86.08,86.0,86.06,5900.0,84.1975,84.2367,84.1584,84.2171,5900.0
2013-03-04 11:50:00,86.06,86.12,85.99,86.1,5100.0,84.2171,84.2758,84.1486,84.2563,5100.0
2013-03-04 11:55:00,86.09,86.17,86.02,86.05,7100.0,84.2465,84.3248,84.178,84.2073,7100.0
2013-03-04 12:00:00,86.17,86.18,86.04,86.04,1200.0,84.3248,84.3345,84.1975,84.1975,1200.0
2013-03-04 12:05:00,86.04,86.14,86.04,86.12,5600.0,84.1975,84.2954,84.1975,84.2758,5600.0
2013-03-04 12:10:00,86.12,86.2,86.11,86.17,1700.0,84.2758,84.3541,84.266,84.3248,1700.0
2013-03-04 12:15:00,86.18,86.21,86.07,86.12,11200.0,84.3345,84.3639,84.2269,84.2758,11200.0
2013-03-04 12:20:00,86.14,86.19,86.12,86.15,6600.0,84.2954,84.3443,84.2758,84.3052,6600.0
2013-03-04 12:25:00,86.11,86.33,86.1,86.29,7300.0,84.266,84.4813,84.2563,84.4422,7300.0
2013-03-04 12:30:00,86.2,86.27,86.19,86.19,2000.0,84.3541,84.4226,84.3443,84.3443,2000.0
2013-03-04 12:35:00,86.18,86.28,86.15,86.28,5400.0,84.3345,84.4324,84.3052,84.4324,5400.0
2013-03-04 12:40:00,86.28,86.33,86.26,86.31,3300.0,84.4324,84.4813,84.4128,84.4618,3300.0
2013-03-04 12:45:00,86.28,86.32,86.25,86.29,2600.0,84.4324,84.4715,84.403,84.4422,2600.0
2013-03-04 12:50:00,86.23,86.28,86.2,86.21,4400.0,84.3835,84.4324,84.3541,84.3639,4400.0
2013-03-04 12:55:00,86.2,86.57,86.18,86.44,12600.0,84.3541,84.7162,84.3345,84.589,12600.0
2013-03-04 13:00:00,86.49,86.49,86.21,86.23,3700.0,84.6379,84.6379,84.3639,84.3835,3700.0
2013-03-04 13:05:00,86.25,86.25,86.1,86.18,5200.0,84.403,84.403,84.2563,84.3345,5200.0
2013-03-04 13:10:00,86.13,86.17,86.12,86.15,2300.0,84.2856,84.3248,84.2758,84.3052,2300.0
2013-03-04 13:15:00,86.18,86.34,86.18,86.28,1500.0,84.3345,84.4911,84.3345,84.4324,1500.0
2013-03-04 13:20:00,86.31,86.38,86.3,86.37,5600.0,84.4618,84.5303,84.452,84.5205,5600.0
2013-03-04 13:25:00,86.47,86.47,86.4,86.45,1600.0,84.6183,84.6183,84.5498,84.5988,1600.0
2013-03-04 13:30:00,86.45,86.56,86.45,86.49,1000.0,84.5988,84.7064,84.5988,84.6379,1000.0
2013-03-04 13:35:00,86.42,86.46,86.42,86.43,1200.0,84.5694,84.6085,84.5694,84.5792,1200.0
2013-03-04 13:40:00,86.39,86.47,86.39,86.47,1100.0,84.54,84.6183,84.54,84.6183,1100.0
2013-03-04 13:45:00,86.48,86.51,86.45,86.51,1600.0,84.6281,84.6575,84.5988,84.6575,1600.0
2013-03-04 13:50:00,86.48,86.48,86.3,86.34,2200.0,84.6281,84.6281,84.452,84.4911,2200.0
2013-03-04 13:55:00,86.3,86.31,86.19,86.21,3300.0,84.452,84.4618,84.3443,84.3639,3300.0
2013-03-04 14:00:00,86.16,86.16,86.08,86.08,2100.0,84.315,84.315,84.2367,84.2367,2100.0
2013-03-04 14:05:00,86.07,86.19,86.07,86.16,3400.0,84.2269,84.3443,84.2269,84.315,3400.0
2013-03-04 14:10:00,86.14,86.16,86.06,86.11,1200.0,84.2954,84.315,84.2171,84.266,1200.0
2013-03-04 14:15:00,86.08,86.1,86.01,86.01,7000.0,84.2367,84.2563,84.1682,84.1682,7000.0
2013-03-04 14:20:00,86.03,86.18,86.03,86.18,3400.0,84.1878,84.3345,84.1878,84.3345,3400.0
2013-03-04 14:25:00,86.16,86.33,86.11,86.16,5100.0,84.315,84.4813,84.266,84.315,5100.0
2013-03-04 14:30:00,86.15,86.21,86.03,86.06,5300.0,84.3052,84.3639,84.1878,84.2171,5300.0
2013-03-04 14:35:00,86.09,86.17,86.03,86.17,7600.0,84.2465,84.3248,84.1878,84.3248,7600.0
2013-03-04 14:40:00,86.16,86.25,86.16,86.19,1700.0,84.315,84.403,84.315,84.3443,1700.0
2013-03-04 14:45:00,86.18,86.45,86.18,86.43,5600.0,84.3345,84.5988,84.3345,84.5792,5600.0
2013-03-04 14:50:00,86.44,86.58,86.43,86.57,3900.0,84.589,84.726,84.5792,84.7162,3900.0
2013-03-04 14:55:00,86.56,86.58,86.46,86.46,6800.0,84.7064,84.726,84.6085,84.6085,6800.0
2013-03-04 15:00:00,86.53,86.58,86.45,86.45,4800.0,84.677,84.726,84.5988,84.5988,4800.0
2013-03-04 15:05:00,86.45,86.57,86.45,86.56,8100.0,84.5988,84.7162,84.5988,84.7064,8100.0
2013-03-04 15:10:00,86.5,86.53,86.41,86.41,6400.0,84.6477,84.677,84.5596,84.5596,6400.0
2013-03-04 15:15:00,86.41,86.59,86.41,86.48,16600.0,84.5596,84.7358,84.5596,84.6281,16600.0
2013-03-04 15:20:00,86.47,86.5,86.46,86.49,5300.0,84.6183,84.6477,84.6085,84.6379,5300.0
2013-03-04 15:25:00,86.51,86.56,86.45,86.53,8000.0,84.6575,84.7064,84.5988,84.677,8000.0
2013-03-04 15:30:00,86.52,86.57,86.52,86.57,3500.0,84.6673,84.7162,84.6673,84.7162,3500.0
2013-03-04 15:35:00,86.56,86.73,86.56,86.71,6300.0,84.7064,84.8728,84.7064,84.8532,6300.0
2013-03-04 15:40:00,86.75,86.92,86.73,86.84,7600.0,84.8923,85.0587,84.8728,84.9804,7600.0
2013-03-04 15:45:00,86.86,86.93,86.78,86.92,13100.0,85.0,85.0685,84.9217,85.0587,13100.0
2013-03-04 15:50:00,86.9,87.0,86.87,86.99,10900.0,85.0391,85.137,85.0098,85.1272,10900.0
2013-03-04 15:55:00,86.97,87.06,86.91,86.93,9800.0,85.1076,85.1957,85.0489,85.0685,9800.0
2013-03-05 09:30:00,87.56,88.0,86.59,87.52,14400.0,85.685,86.1156,84.7358,85.6458,14400.0
2013-03-05 09:35:00,87.88,87.94,87.59,87.74,5500.0,85.9981,86.0569,85.7144,85.8611,5500.0
2013-03-05 09:40:00,87.8,87.93,87.66,87.68,10800.0,85.9199,86.0471,85.7829,85.8024,10800.0
2013-03-05 09:45:00,87.7,87.75,87.45,87.57,16200.0,85.822,85.8709,85.5773,85.6948,16200.0
2013-03-05 09:50:00,87.44,87.62,87.44,87.56,16200.0,85.5676,85.7437,85.5676,85.685,16200.0
2013-03-05 09:55:00,87.59,87.67,87.51,87.64,8600.0,85.7144,85.7926,85.6361,85.7633,8600.0
2013-03-05 10:00:00,87.64,87.79,87.48,87.67,12700.0,85.7633,85.9101,85.6067,85.7926,12700.0
2013-03-05 10:05:00,87.63,87.7,87.57,87.63,3400.0,85.7535,85.822,85.6948,85.7535,3400.0
2013-03-05 10:10:00,87.7,87.71,87.47,87.58,48000.0,85.822,85.8318,85.5969,85.7046,48000.0
2013-03-05 10:15:00,87.61,87.61,87.47,87.5,16100.0,85.7339,85.7339,85.5969,85.6263,16100.0
2013-03-05 10:20:00,87.5,87.54,87.42,87.49,7000.0,85.6263,85.6654,85.548,85.6165,7000.0
2013-03-05 10:25:00,87.51,87.53,87.45,87.5,7200.0,85.6361,85.6556,85.5773,85.6263,7200.0
2013-03-05 10:30:00,87.45,87.51,87.4,87.51,8000.0,85.5773,85.6361,85.5284,85.6361,8000.0
2013-03-05 10:35:00,87.51,87.58,87.44,87.47,12400.0,85.6361,85.7046,85.5676,85.5969,12400.0
2013-03-05 10:40:00,87.47,87.52,87.43,87.49,12300.0,85.5969,85.6458,85.5578,85.6165,12300.0
2013-03-05 10:45:00,87.5,87.52,87.47,87.48,4800.0,85.6263,85.6458,85.5969,85.6067,4800.0
2013-03-05 10:50:00,87.49,87.51,87.32,87.43,6700.0,85.6165,85.6361,85.4501,85.5578,6700.0
2013-03-05 10:55:00,87.41,87.41,87.29,87.35,7800.0,85.5382,85.5382,85.4208,85.4795,7800.0
2013-03-05 11:00:00,87.34,87.41,87.29,87.41,15000.0,85.4697,85.5382,85.4208,85.5382,15000.0
2013-03-05 11:05:00,87.36,87.45,87.3,87.3,10900.0,85.4893,85.5773,85.4306,85.4306,10900.0
2013-03-05 11:10:00,87.34,87.38,87.12,87.15,5200.0,85.4697,85.5088,85.2544,85.2838,5200.0
2013-03-05 11:15:00,87.15,87.21,87.04,87.15,8400.0,85.2838,85.3425,85.1761,85.2838,8400.0
2013-03-05 11:20:00,87.15,87.15,87.0,87.06,10500.0,85.2838,85.2838,85.137,85.1957,10500.0
2013-03-05 11:25:00,87.12,87.15,87.04,87.05,2800.0,85.2544,85.2838,85.1761,85.1859,2800.0
2013-03-05 11:30:00,87.09,87.19,87.06,87.13,2500.0,85.2251,85.3229,85.1957,85.2642,2500.0
2013-03-05 11:35:00,87.17,87.18,87.03,87.13,6600.0,85.3033,85.3131,85.1663,85.2642,6600.0
2013-03-05 11:40:00,87.12,87.37,87.12,87.37,4900.0,85.2544,85.4991,85.2544,85.4991,4900.0
2013-03-05 11:45:00,87.42,87.59,87.37,87.59,4600.0,85.548,85.7144,85.4991,85.7144,4600.0
2013-03-05 11:50:00,87.6,87.76,87.6,87.71,2100.0,85.7241,85.8807,85.7241,85.8318,2100.0
2013-03-05 11:55:00,87.67,88.19,87.58,88.08,13900.0,85.7926,86.3015,85.7046,86.1939,13900.0
2013-03-05 12:00:00,88.07,88.18,88.04,88.18,4700.0,86.1841,86.2917,86.1547,86.2917,4700.0
2013-03-05 12:05:00,88.17,88.17,87.98,88.07,7400.0,86.2819,86.2819,86.096,86.1841,7400.0
2013-03-05 12:10:00,88.02,88.05,87.81,87.83,5800.0,86.1351,86.1645,85.9296,85.9492,5800.0
2013-03-05 12:15:00,87.88,87.88,87.7,87.7,1400.0,85.9981,85.9981,85.822,85.822,1400.0
2013-03-05 12:20:00,87.81,87.93,87.78,87.91,3100.0,85.9296,86.0471,85.9003,86.0275,3100.0
2013-03-05 12:25:00,87.88,87.88,87.79,87.8,7800.0,85.9981,85.9981,85.9101,85.9199,7800.0
2013-03-05 12:30:00,87.82,87.82,87.68,87.7,2000.0,85.9394,85.9394,85.8024,85.822,2000.0
2013-03-05 12:35:00,87.71,87.73,87.54,87.54,7000.0,85.8318,85.8514,85.6654,85.6654,7000.0
2013-03-05 12:40:00,87.54,87.54,87.42,87.42,4500.0,85.6654,85.6654,85.548,85.548,4500.0
2013-03-05 12:45:00,87.42,87.58,87.4,87.58,5000.0,85.548,85.7046,85.5284,85.7046,5000.0
2013-03-05 12:50:00,87.58,87.79,87.52,87.7,5300.0,85.7046,85.9101,85.6458,85.822,5300.0
2013-03-05 12:55:00,87.71,87.86,87.69,87.73,1600.0,85.8318,85.9786,85.8122,85.8514,1600.0
2013-03-05 13:00:00,87.75,87.75,87.7,87.7,1200.0,85.8709,85.8709,85.822,85.822,1200.0
2013-03-05 13:05:00,87.72,87.72,87.64,87.68,900.0,85.8416,85.8416,85.7633,85.8024,900.0
2013-03-05 13:10:00,87.68,87.78,87.65,87.78,4900.0,85.8024,85.9003,85.7731,85.9003,4900.0
2013-03-05 13:15:00,87.77,87.82,87.73,87.8,2000.0,85.8905,85.9394,85.8514,85.9199,2000.0
2013-03-05 13:20:00,87.8,87.87,87.74,87.83,3500.0,85.9199,85.9884,85.8611,85.9492,3500.0
2013-03-05 13:25:00,87.74,87.81,87.74,87.77,2300.0,85.8611,85.9296,85.8611,85.8905,2300.0
2013-03-05 13:30:00,87.74,87.89,87.74,87.81,7900.0,85.8611,86.0079,85.8611,85.9296,7900.0
2013-03-05 13:35:00,87.86,88.0,87.85,87.98,4700.0,85.9786,86.1156,85.9688,86.096,4700.0
2013-03-05 13:40:00,88.0,88.05,87.93,87.93,3100.0,86.1156,86.1645,86.0471,86.0471,3100.0
2013-03-05 13:45:00,87.95,87.98,87.91,87.91,2300.0,86.0666,86.096,86.0275,86.0275,2300.0
2013-03-05 13:50:00,87.93,87.98,87.88,87.88,4700.0,86.0471,86.096,85.9981,85.9981,4700.0
2013-03-05 13:55:00,87.85,88.0,87.85,87.94,6000.0,85.9688,86.1156,85.9688,86.0569,6000.0
2013-03-05 14:00:00,87.92,88.0,87.92,87.96,2600.0,86.0373,86.1156,86.0373,86.0764,2600.0
2013-03-05 14:05:00,87.97,88.0,87.94,87.96,2300.0,86.0862,86.1156,86.0569,86.0764,2300.0
2013-03-05 14:10:00,87.92,88.04,87.9,88.03,5700.0,86.0373,86.1547,86.0177,86.1449,5700.0
2013-03-05 14:15:00,88.0,88.04,87.94,87.97,4900.0,86.1156,86.1547,86.0569,86.0862,4900.0
2013-03-05 14:20:00,87.95,87.95,87.95,87.95,100.0,86.0666,86.0666,86.0666,86.0666,100.0
2013-03-05 14:25:00,87.91,87.94,87.82,87.84,1900.0,86.0275,86.0569,85.9394,85.959,1900.0
2013-03-05 14:30:00,87.8,87.81,87.66,87.68,7200.0,85.9199,85.9296,85.7829,85.8024,7200.0
2013-03-05 14:35:00,87.75,87.75,87.63,87.67,2800.0,85.8709,85.8709,85.7535,85.7926,2800.0
2013-03-05 14:40:00,87.68,87.84,87.64,87.84,4000.0,85.8024,85.959,85.7633,85.959,4000.0
2013-03-05 14:45:00,87.89,87.9,87.79,87.86,1600.0,86.0079,86.0177,85.9101,85.9786,1600.0
2013-03-05 14:50:00,87.83,87.83,87.61,87.7,3900.0,85.9492,85.9492,85.7339,85.822,3900.0
2013-03-05 14:55:00,87.74,87.76,87.62,87.74,5300.0,85.8611,85.8807,85.7437,85.8611,5300.0
2013-03-05 15:00:00,87.74,87.93,87.69,87.9,8800.0,85.8611,86.0471,85.8122,86.0177,8800.0
2013-03-05 15:05:00,87.82,87.94,87.75,87.93,3500.0,85.9394,86.0569,85.8709,86.0471,3500.0
2013-03-05 15:10:00,87.92,87.94,87.9,87.91,3200.0,86.0373,86.0569,86.0177,86.0275,3200.0
2013-03-05 15:15:00,87.84,87.89,87.83,87.83,2300.0,85.959,86.0079,85.9492,85.9492,2300.0
2013-03-05 15:20:00,87.8,87.88,87.76,87.79,4700.0,85.9199,85.9981,85.8807,85.9101,4700.0
2013-03-05 15:25:00,87.85,87.95,87.79,87.89,10100.0,85.9688,86.0666,85.9101,86.0079,10100.0
2013-03-05 15:30:00,87.87,87.89,87.61,87.63,15900.0,85.9884,86.0079,85.7339,85.7535,15900.0
2013-03-05 15:35:00,87.61,87.72,87.55,87.57,59400.0,85.7339,85.8416,85.6752,85.6948,59400.0
2013-03-05 15:40:00,87.61,87.72,87.54,87.61,17900.0,85.7339,85.8416,85.6654,85.7339,17900.0
2013-03-05 15:45:00,87.6,87.62,87.5,87.59,20300.0,85.7241,85.7437,85.6263,85.7144,20300.0
2013-03-05 15:50:00,87.56,87.57,87.46,87.53,21100.0,85.685,85.6948,85.5871,85.6556,21100.0
2013-03-05 15:55:00,87.59,87.73,87.46,87.6,44000.0,85.7144,85.8514,85.5871,85.7241,44000.0
2013-03-06 09:30:00,88.1,88.1,87.03,87.14,11300.0,86.2134,86.2134,85.1663,85.274,11300.0
2013-03-06 09:35:00,87.56,87.69,86.71,87.14,4100.0,85.685,85.8122,84.8532,85.274,4100.0
2013-03-06 09:40:00,87.23,87.58,87.09,87.51,4700.0,85.3621,85.7046,85.2251,85.6361,4700.0
2013-03-06 09:45:00,87.49,87.64,87.33,87.41,3700.0,85.6165,85.7633,85.4599,85.5382,3700.0
2013-03-06 09:50:00,87.58,87.58,87.47,87.54,400.0,85.7046,85.7046,85.5969,85.6654,400.0
2013-03-06 09:55:00,87.57,87.86,87.55,87.82,6900.0,85.6948,85.9786,85.6752,85.9394,6900.0
2013-03-06 10:00:00,87.77,88.17,87.77,88.17,1200.0,85.8905,86.2819,85.8905,86.2819,1200.0
2013-03-06 10:05:00,88.17,88.23,88.09,88.23,2200.0,86.2819,86.3406,86.2036,86.3406,2200.0
2013-03-06 10:10:00,88.18,88.32,88.13,88.18,5200.0,86.2917,86.4287,86.2428,86.2917,5200.0
2013-03-06 10:15:00,88.24,88.4,88.19,88.19,1600.0,86.3504,86.507,86.3015,86.3015,1600.0
2013-03-06 10:20:00,88.25,88.46,88.12,88.46,3900.0,86.3602,86.5657,86.233,86.5657,3900.0
2013-03-06 10:25:00,88.48,88.49,88.41,88.44,2200.0,86.5853,86.5951,86.5168,86.5461,2200.0
2013-03-06 10:30:00,88.53,88.56,88.34,88.45,3200.0,86.6342,86.6636,86.4483,86.5559,3200.0
2013-03-06 10:35:00,88.45,88.45,88.45,88.45,0.0,86.5559,86.5559,86.5559,86.5559,0.0
2013-03-06 10:40:00,88.4,88.58,88.4,88.58,900.0,86.507,86.6832,86.507,86.6832,900.0
2013-03-06 10:45:00,88.51,88.54,88.44,88.54,1900.0,86.6146,86.644,86.5461,86.644,1900.0
2013-03-06 10:50:00,88.49,88.63,88.29,88.47,9500.0,86.5951,86.7321,86.3994,86.5755,9500.0
2013-03-06 10:55:00,88.52,88.6,88.47,88.52,3800.0,86.6244,86.7027,86.5755,86.6244,3800.0
2013-03-06 11:00:00,88.53,88.64,88.46,88.53,5200.0,86.6342,86.7419,86.5657,86.6342,5200.0
2013-03-06 11:05:00,88.57,88.64,88.57,88.64,200.0,86.6734,86.7419,86.6734,86.7419,200.0
2013-03-06 11:10:00,88.57,88.59,88.52,88.59,400.0,86.6734,86.6929,86.6244,86.6929,400.0
2013-03-06 11:15:00,88.53,88.74,88.53,88.72,3500.0,86.6342,86.8397,86.6342,86.8202,3500.0
2013-03-06 11:20:00,88.69,88.7,88.65,88.69,700.0,86.7908,86.8006,86.7517,86.7908,700.0
2013-03-06 11:25:00,88.73,88.73,88.66,88.71,1500.0,86.8299,86.8299,86.7614,86.8104,1500.0
2013-03-06 11:30:00,88.69,89.0,88.69,89.0,4700.0,86.7908,87.0942,86.7908,87.0942,4700.0
2013-03-06 11:35:00,88.95,89.48,88.9,89.48,26900.0,87.0452,87.5639,86.9963,87.5639,26900.0
2013-03-06 11:40:00,89.38,89.79,89.36,89.75,13700.0,87.466,87.8672,87.4464,87.8281,13700.0
2013-03-06 11:45:00,89.78,90.25,89.78,90.13,21600.0,87.8575,88.3174,87.8575,88.2,21600.0
2013-03-06 11:50:00,90.14,90.16,89.61,89.61,6500.0,88.2097,88.2293,87.6911,87.6911,6500.0
2013-03-06 11:55:00,89.67,89.75,89.37,89.45,4200.0,87.7498,87.8281,87.4562,87.5345,4200.0
2013-03-06 12:00:00,89.42,89.51,89.35,89.35,7800.0,87.5052,87.5932,87.4367,87.4367,7800.0
2013-03-06 12:05:00,89.37,89.59,89.17,89.47,9500.0,87.4562,87.6715,87.2605,87.5541,9500.0
2013-03-06 12:10:00,89.47,89.54,89.33,89.34,3000.0,87.5541,87.6226,87.4171,87.4269,3000.0
2013-03-06 12:15:00,89.41,89.54,89.37,89.5,2500.0,87.4954,87.6226,87.4562,87.5835,2500.0
2013-03-06 12:20:00,89.48,89.52,89.26,89.29,3500.0,87.5639,87.603,87.3486,87.3779,3500.0
2013-03-06 12:25:00,89.23,89.43,89.21,89.28,5400.0,87.3192,87.5149,87.2997,87.3682,5400.0
2013-03-06 12:30:00,89.26,89.4,89.24,89.37,2700.0,87.3486,87.4856,87.329,87.4562,2700.0
2013-03-06 12:35:00,89.4,89.58,89.4,89.45,4100.0,87.4856,87.6617,87.4856,87.5345,4100.0
2013-03-06 12:40:00,89.49,89.64,89.41,89.56,3800.0,87.5737,87.7205,87.4954,87.6422,3800.0
2013-03-06 12:45:00,89.62,89.64,89.5,89.5,600.0,87.7009,87.7205,87.5835,87.5835,600.0
2013-03-06 12:50:00,89.51,89.68,89.49,89.64,4200.0,87.5932,87.7596,87.5737,87.7205,4200.0
2013-03-06 12:55:00,89.63,89.68,89.58,89.6,5400.0,87.7107,87.7596,87.6617,87.6813,5400.0
2013-03-06 13:00:00,89.56,89.88,89.53,89.79,18400.0,87.6422,87.9553,87.6128,87.8672,18400.0
2013-03-06 13:05:00,89.77,89.9,89.61,89.9,11100.0,87.8477,87.9749,87.6911,87.9749,11100.0
2013-03-06 13:10:00,89.91,90.24,89.87,90.12,12100.0,87.9847,88.3076,87.9455,88.1902,12100.0
2013-03-06 13:15:00,90.13,90.27,90.13,90.15,3500.0,88.2,88.337,88.2,88.2195,3500.0
2013-03-06 13:20:00,90.12,90.2,89.95,90.13,6600.0,88.1902,88.2685,88.0238,88.2,6600.0
2013-03-06 13:25:00,90.05,90.11,89.97,90.02,7300.0,88.1217,88.1804,88.0434,88.0923,7300.0
2013-03-06 13:30:00,90.0,90.26,89.91,90.2,7200.0,88.0727,88.3272,87.9847,88.2685,7200.0
2013-03-06 13:35:00,90.25,90.43,90.12,90.41,8800.0,88.3174,88.4935,88.1902,88.474,8800.0
2013-03-06 13:40:00,90.43,91.08,90.42,91.02,25700.0,88.4935,89.1296,88.4837,89.0709,25700.0
2013-03-06 13:45:00,91.08,91.38,90.93,91.2,36500.0,89.1296,89.4232,88.9828,89.247,36500.0
2013-03-06 13:50:00,91.16,91.34,90.75,91.01,71200.0,89.2079,89.384,88.8067,89.0611,71200.0
2013-03-06 13:55:00,91.06,91.27,91.06,91.27,11300.0,89.11,89.3155,89.11,89.3155,11300.0
2013-03-06 14:00:00,91.27,91.91,91.14,91.55,70000.0,89.3155,89.9418,89.1883,89.5896,70000.0
2013-03-06 14:05:00,91.55,91.73,91.43,91.54,4900.0,89.5896,89.7657,89.4721,89.5798,4900.0
2013-03-06 14:10:00,91.57,91.57,91.19,91.19,7200.0,89.6091,89.6091,89.2373,89.2373,7200.0
2013-03-06 14:15:00,91.24,91.31,91.01,91.19,10800.0,89.2862,89.3547,89.0611,89.2373,10800.0
2013-03-06 14:20:00,91.2,91.2,91.04,91.15,6300.0,89.247,89.247,89.0905,89.1981,6300.0
2013-03-06 14:25:00,91.12,91.19,90.95,91.04,6800.0,89.1688,89.2373,89.0024,89.0905,6800.0
2013-03-06 14:30:00,90.98,91.13,90.85,91.09,6600.0,89.0318,89.1785,88.9045,89.1394,6600.0
2013-03-06 14:35:00,91.06,91.11,91.04,91.09,6400.0,89.11,89.159,89.0905,89.1394,6400.0
2013-03-06 14:40:00,91.09,91.22,91.06,91.19,10200.0,89.1394,89.2666,89.11,89.2373,10200.0
2013-03-06 14:45:00,91.22,91.23,91.08,91.17,5200.0,89.2666,89.2764,89.1296,89.2177,5200.0
2013-03-06 14:50:00,91.15,91.16,91.01,91.08,8200.0,89.1981,89.2079,89.0611,89.1296,8200.0
2013-03-06 14:55:00,91.09,91.18,91.03,91.08,12800.0,89.1394,89.2275,89.0807,89.1296,12800.0
2013-03-06 15:00:00,91.07,91.17,91.07,91.14,7500.0,89.1198,89.2177,89.1198,89.1883,7500.0
2013-03-06 15:05:00,91.15,91.19,91.05,91.15,10100.0,89.1981,89.2373,89.1003,89.1981,10100.0
2013-03-06 15:10:00,91.15,91.2,91.1,91.1,12200.0,89.1981,89.247,89.1492,89.1492,12200.0
2013-03-06 15:15:00,91.02,91.15,91.02,91.04,9900.0,89.0709,89.1981,89.0709,89.0905,9900.0
2013-03-06 15:20:00,91.04,91.14,91.04,91.13,9100.0,89.0905,89.1883,89.0905,89.1785,9100.0
2013-03-06 15:25:00,91.15,91.18,91.03,91.14,9600.0,89.1981,89.2275,89.0807,89.1883,9600.0
2013-03-06 15:30:00,91.14,91.17,91.08,91.17,11900.0,89.1883,89.2177,89.1296,89.2177,11900.0
2013-03-06 15:35:00,91.17,91.18,91.03,91.08,12200.0,89.2177,89.2275,89.0807,89.1296,12200.0
2013-03-06 15:40:00,91.05,91.05,90.7,90.72,11800.0,89.1003,89.1003,88.7578,88.7773,11800.0
2013-03-06 15:45:00,90.72,91.06,90.72,91.05,21200.0,88.7773,89.11,88.7773,89.1003,21200.0
2013-03-06 15:50:00,91.07,91.07,90.87,91.0,13800.0,89.1198,89.1198,88.9241,89.0513,13800.0
2013-03-06 15:55:00,90.99,91.0,90.74,90.81,42600.0,89.0415,89.0513,88.7969,88.8654,42600.0
2013-03-07 09:30:00,91.54,92.21,91.51,91.94,25500.0,89.5798,90.2354,89.5504,89.9712,25500.0
2013-03-07 09:35:00,91.82,91.97,91.72,91.81,2700.0,89.8538,90.0006,89.7559,89.844,2700.0
2013-03-07 09:40:00,91.62,91.78,91.6,91.73,6500.0,89.6581,89.8146,89.6385,89.7657,6500.0
2013-03-07 09:45:00,91.53,91.93,91.53,91.93,8100.0,89.57,89.9614,89.57,89.9614,8100.0
2013-03-07 09:50:00,91.84,92.01,91.84,91.93,8400.0,89.8733,90.0397,89.8733,89.9614,8400.0
2013-03-07 09:55:00,91.89,91.89,91.79,91.84,3100.0,89.9223,89.9223,89.8244,89.8733,3100.0
2013-03-07 10:00:00,91.8,92.0,91.7,91.8,7900.0,89.8342,90.0299,89.7363,89.8342,7900.0
2013-03-07 10:05:00,91.8,91.82,91.49,91.75,6900.0,89.8342,89.8538,89.5308,89.7853,6900.0
2013-03-07 10:10:00,91.73,91.99,91.73,91.9,2700.0,89.7657,90.0201,89.7657,89.9321,2700.0
2013-03-07 10:15:00,91.82,91.86,91.7,91.86,3900.0,89.8538,89.8929,89.7363,89.8929,3900.0
2013-03-07 10:20:00,91.84,91.89,91.71,91.71,2300.0,89.8733,89.9223,89.7461,89.7461,2300.0
2013-03-07 10:25:00,91.82,91.89,91.76,91.89,3100.0,89.8538,89.9223,89.7951,89.9223,3100.0
2013-03-07 10:30:00,91.81,92.0,91.81,91.96,5600.0,89.844,90.0299,89.844,89.9908,5600.0
2013-03-07 10:35:00,92.0,92.03,91.91,91.91,5300.0,90.0299,90.0593,89.9418,89.9418,5300.0
2013-03-07 10:40:00,91.9,91.98,91.83,91.9,4800.0,89.9321,90.0103,89.8636,89.9321,4800.0
2013-03-07 10:45:00,91.85,91.88,91.73,91.84,4600.0,89.8831,89.9125,89.7657,89.8733,4600.0
2013-03-07 10:50:00,91.85,91.85,91.8,91.81,3400.0,89.8831,89.8831,89.8342,89.844,3400.0
2013-03-07 10:55:00,91.8,91.83,91.75,91.8,2600.0,89.8342,89.8636,89.7853,89.8342,2600.0
2013-03-07 11:00:00,91.73,91.86,91.73,91.79,3100.0,89.7657,89.8929,89.7657,89.8244,3100.0
2013-03-07 11:05:00,91.8,91.92,91.75,91.79,3100.0,89.8342,89.9516,89.7853,89.8244,3100.0
2013-03-07 11:10:00,91.73,91.94,91.72,91.92,3800.0,89.7657,89.9712,89.7559,89.9516,3800.0
2013-03-07 11:15:00,91.85,91.86,91.7,91.7,2800.0,89.8831,89.8929,89.7363,89.7363,2800.0
2013-03-07 11:20:00,91.71,91.99,91.65,91.93,4700.0,89.7461,90.0201,89.6874,89.9614,4700.0
2013-03-07 11:25:00,91.92,91.92,91.78,91.8,1700.0,89.9516,89.9516,89.8146,89.8342,1700.0
2013-03-07 11:30:00,91.8,91.83,91.7,91.76,5100.0,89.8342,89.8636,89.7363,89.7951,5100.0
2013-03-07 11:35:00,91.76,91.96,91.64,91.77,8700.0,89.7951,89.9908,89.6776,89.8048,8700.0
2013-03-07 11:40:00,91.86,91.86,91.79,91.8,2900.0,89.8929,89.8929,89.8244,89.8342,2900.0
2013-03-07 11:45:00,91.83,91.83,91.63,91.66,2000.0,89.8636,89.8636,89.6678,89.6972,2000.0
2013-03-07 11:50:00,91.66,91.93,91.66,91.8,4700.0,89.6972,89.9614,89.6972,89.8342,4700.0
2013-03-07 11:55:00,91.75,91.92,91.7,91.76,33500.0,89.7853,89.9516,89.7363,89.7951,33500.0
2013-03-07 12:00:00,91.7,91.83,91.67,91.73,7700.0,89.7363,89.8636,89.707,89.7657,7700.0
2013-03-07 12:05:00,91.7,91.73,91.7,91.73,3000.0,89.7363,89.7657,89.7363,89.7657,3000.0
2013-03-07 12:10:00,91.73,91.89,91.73,91.79,2100.0,89.7657,89.9223,89.7657,89.8244,2100.0
2013-03-07 12:15:00,91.75,91.78,91.69,91.74,2700.0,89.7853,89.8146,89.7266,89.7755,2700.0
2013-03-07 12:20:00,91.78,91.78,91.7,91.74,1800.0,89.8146,89.8146,89.7363,89.7755,1800.0
2013-03-07 12:25:00,91.73,91.89,91.7,91.84,2600.0,89.7657,89.9223,89.7363,89.8733,2600.0
2013-03-07 12:30:00,91.67,91.82,91.67,91.77,1200.0,89.707,89.8538,89.707,89.8048,1200.0
2013-03-07 12:35:00,91.73,91.81,91.71,91.73,1700.0,89.7657,89.844,89.7461,89.7657,1700.0
2013-03-07 12:40:00,91.73,91.77,91.68,91.7,5100.0,89.7657,89.8048,89.7168,89.7363,5100.0
2013-03-07 12:45:00,91.72,91.72,91.58,91.71,11000.0,89.7559,89.7559,89.6189,89.7461,11000.0
2013-03-07 12:50:00,91.72,91.75,91.71,91.75,600.0,89.7559,89.7853,89.7461,89.7853,600.0
2013-03-07 12:55:00,91.73,91.75,91.7,91.7,3500.0,89.7657,89.7853,89.7363,89.7363,3500.0
2013-03-07 13:00:00,91.7,91.7,91.64,91.65,4000.0,89.7363,89.7363,89.6776,89.6874,4000.0
2013-03-07 13:05:00,91.66,91.66,91.62,91.62,3200.0,89.6972,89.6972,89.6581,89.6581,3200.0
2013-03-07 13:10:00,91.69,91.78,91.59,91.63,5400.0,89.7266,89.8146,89.6287,89.6678,5400.0
2013-03-07 13:15:00,91.63,91.63,91.63,91.63,500.0,89.6678,89.6678,89.6678,89.6678,500.0
2013-03-07 13:20:00,91.61,91.65,91.32,91.34,15500.0,89.6483,89.6874,89.3645,89.384,15500.0
2013-03-07 13:25:00,91.38,91.38,91.31,91.31,2600.0,89.4232,89.4232,89.3547,89.3547,2600.0
2013-03-07 13:30:00,91.22,91.25,91.05,91.13,4500.0,89.2666,89.296,89.1003,89.1785,4500.0
2013-03-07 13:35:00,91.16,91.16,91.05,91.05,3100.0,89.2079,89.2079,89.1003,89.1003,3100.0
2013-03-07 13:40:00,91.04,91.16,91.04,91.15,1400.0,89.0905,89.2079,89.0905,89.1981,1400.0
2013-03-07 13:45:00,91.11,91.16,91.06,91.13,7100.0,89.159,89.2079,89.11,89.1785,7100.0
2013-03-07 13:50:00,91.12,91.27,91.09,91.11,13000.0,89.1688,89.3155,89.1394,89.159,13000.0
2013-03-07 13:55:00,91.1,91.11,91.03,91.04,4900.0,89.1492,89.159,89.0807,89.0905,4900.0
2013-03-07 14:00:00,91.05,91.05,90.93,90.94,3100.0,89.1003,89.1003,88.9828,88.9926,3100.0
2013-03-07 14:05:00,91.01,91.07,90.77,90.77,10800.0,89.0611,89.1198,88.8263,88.8263,10800.0
2013-03-07 14:10:00,90.74,90.74,90.58,90.65,5300.0,88.7969,88.7969,88.6403,88.7088,5300.0
2013-03-07 14:15:00,90.6,90.66,90.6,90.66,1700.0,88.6599,88.7186,88.6599,88.7186,1700.0
2013-03-07 14:20:00,90.67,90.82,90.67,90.81,600.0,88.7284,88.8752,88.7284,88.8654,600.0
2013-03-07 14:25:00,90.84,91.01,90.83,91.01,2000.0,88.8948,89.0611,88.885,89.0611,2000.0
2013-03-07 14:30:00,90.95,90.99,90.84,90.85,5400.0,89.0024,89.0415,88.8948,88.9045,5400.0
2013-03-07 14:35:00,90.84,90.91,90.84,90.88,1700.0,88.8948,88.9633,88.8948,88.9339,1700.0
2013-03-07 14:40:00,90.92,90.92,90.73,90.77,6200.0,88.973,88.973,88.7871,88.8263,6200.0
2013-03-07 14:45:00,90.77,90.8,90.68,90.8,4400.0,88.8263,88.8556,88.7382,88.8556,4400.0
2013-03-07 14:50:00,90.8,90.8,90.71,90.71,1800.0,88.8556,88.8556,88.7675,88.7675,1800.0
2013-03-07 14:55:00,90.76,90.82,90.72,90.74,4700.0,88.8165,88.8752,88.7773,88.7969,4700.0
2013-03-07 15:00:00,90.78,90.8,90.66,90.66,4200.0,88.836,88.8556,88.7186,88.7186,4200.0
2013-03-07 15:05:00,90.68,90.81,90.68,90.73,4700.0,88.7382,88.8654,88.7382,88.7871,4700.0
2013-03-07 15:10:00,90.74,90.82,90.74,90.8,2700.0,88.7969,88.8752,88.7969,88.8556,2700.0
2013-03-07 15:15:00,90.82,90.82,90.7,90.79,3100.0,88.8752,88.8752,88.7578,88.8458,3100.0
2013-03-07 15:20:00,90.81,90.92,90.77,90.77,7300.0,88.8654,88.973,88.8263,88.8263,7300.0
2013-03-07 15:25:00,90.74,90.92,90.68,90.72,14900.0,88.7969,88.973,88.7382,88.7773,14900.0
2013-03-07 15:30:00,90.73,90.92,90.73,90.84,3400.0,88.7871,88.973,88.7871,88.8948,3400.0
2013-03-07 15:35:00,90.84,90.93,90.84,90.89,3300.0,88.8948,88.9828,88.8948,88.9437,3300.0
2013-03-07 15:40:00,90.91,90.92,90.83,90.83,3500.0,88.9633,88.973,88.885,88.885,3500.0
2013-03-07 15:45:00,90.79,90.93,90.75,90.87,5300.0,88.8458,88.9828,88.8067,88.9241,5300.0
2013-03-07 15:50:00,90.9,90.9,90.68,90.75,9500.0,88.9535,88.9535,88.7382,88.8067,9500.0
2013-03-07 15:55:00,90.75,90.87,90.69,90.84,21100.0,88.8067,88.9241,88.748,88.8948,21100.0
2013-03-08 09:30:00,91.21,91.7,91.21,91.5,1700.0,89.2568,89.7363,89.2568,89.5406,1700.0
2013-03-08 09:35:00,91.47,91.99,91.41,91.78,2900.0,89.5113,90.0201,89.4525,89.8146,2900.0
2013-03-08 09:40:00,91.95,91.95,91.5,91.56,6300.0,89.981,89.981,89.5406,89.5993,6300.0
2013-03-08 09:45:00,91.55,91.63,91.41,91.59,8900.0,89.5896,89.6678,89.4525,89.6287,8900.0
2013-03-08 09:50:00,91.62,91.67,91.56,91.66,4000.0,89.6581,89.707,89.5993,89.6972,4000.0
2013-03-08 09:55:00,91.64,91.67,91.35,91.55,8800.0,89.6776,89.707,89.3938,89.5896,8800.0
2013-03-08 10:00:00,91.52,91.56,90.72,90.86,11100.0,89.5602,89.5993,88.7773,88.9143,11100.0
2013-03-08 10:05:00,90.98,91.32,90.59,91.32,18800.0,89.0318,89.3645,88.6501,89.3645,18800.0
2013-03-08 10:10:00,91.41,91.41,90.86,90.95,24100.0,89.4525,89.4525,88.9143,89.0024,24100.0
2013-03-08 10:15:00,90.95,91.45,90.95,91.45,4900.0,89.0024,89.4917,89.0024,89.4917,4900.0
2013-03-08 10:20:00,91.45,91.51,91.33,91.51,1300.0,89.4917,89.5504,89.3743,89.5504,1300.0
2013-03-08 10:25:00,91.45,91.62,91.15,91.61,8000.0,89.4917,89.6581,89.1981,89.6483,8000.0
2013-03-08 10:30:00,91.57,91.64,91.42,91.5,11200.0,89.6091,89.6776,89.4623,89.5406,11200.0
2013-03-08 10:35:00,91.52,91.61,91.5,91.61,1200.0,89.5602,89.6483,89.5406,89.6483,1200.0
2013-03-08 10:40:00,91.58,91.64,91.45,91.54,7300.0,89.6189,89.6776,89.4917,89.5798,7300.0
2013-03-08 10:45:00,91.49,91.49,91.42,91.43,700.0,89.5308,89.5308,89.4623,89.4721,700.0
2013-03-08 10:50:00,91.43,91.51,91.23,91.31,4500.0,89.4721,89.5504,89.2764,89.3547,4500.0
2013-03-08 10:55:00,91.36,91.63,91.36,91.62,18300.0,89.4036,89.6678,89.4036,89.6581,18300.0
2013-03-08 11:00:00,91.53,91.53,91.53,91.53,100.0,89.57,89.57,89.57,89.57,100.0
2013-03-08 11:05:00,91.61,91.75,91.6,91.71,10600.0,89.6483,89.7853,89.6385,89.7461,10600.0
2013-03-08 11:10:00,91.74,91.74,91.66,91.74,3600.0,89.7755,89.7755,89.6972,89.7755,3600.0
2013-03-08 11:15:00,91.77,91.77,91.72,91.72,3200.0,89.8048,89.8048,89.7559,89.7559,3200.0
2013-03-08 11:20:00,91.73,91.75,91.73,91.75,1200.0,89.7657,89.7853,89.7657,89.7853,1200.0
2013-03-08 11:25:00,91.74,91.76,91.74,91.75,1800.0,89.7755,89.7951,89.7755,89.7853,1800.0
2013-03-08 11:30:00,91.75,91.76,91.71,91.74,7000.0,89.7853,89.7951,89.7461,89.7755,7000.0
2013-03-08 11:35:00,91.74,91.75,91.73,91.75,1500.0,89.7755,89.7853,89.7657,89.7853,1500.0
2013-03-08 11:40:00,91.75,91.76,91.73,91.74,3500.0,89.7853,89.7951,89.7657,89.7755,3500.0
2013-03-08 11:45:00,91.76,91.76,91.73,91.75,4800.0,89.7951,89.7951,89.7657,89.7853,4800.0
2013-03-08 11:50:00,91.75,91.75,91.73,91.74,2400.0,89.7853,89.7853,89.7657,89.7755,2400.0
2013-03-08 11:55:00,91.75,91.76,91.74,91.75,2600.0,89.7853,89.7951,89.7755,89.7853,2600.0
2013-03-08 12:00:00,91.76,91.86,91.73,91.82,15800.0,89.7951,89.8929,89.7657,89.8538,15800.0
2013-03-08 12:05:00,91.78,91.84,91.77,91.77,3200.0,89.8146,89.8733,89.8048,89.8048,3200.0
2013-03-08 12:10:00,91.77,91.81,91.69,91.7,5900.0,89.8048,89.844,89.7266,89.7363,5900.0
2013-03-08 12:15:00,91.7,91.82,91.7,91.77,2200.0,89.7363,89.8538,89.7363,89.8048,2200.0
2013-03-08 12:20:00,91.76,91.92,91.76,91.92,6500.0,89.7951,89.9516,89.7951,89.9516,6500.0
2013-03-08 12:25:00,91.95,91.95,91.85,91.9,11800.0,89.981,89.981,89.8831,89.9321,11800.0
2013-03-08 12:30:00,91.9,91.93,91.81,91.84,4000.0,89.9321,89.9614,89.844,89.8733,4000.0
2013-03-08 12:35:00,91.81,91.88,91.81,91.88,1400.0,89.844,89.9125,89.844,89.9125,1400.0
2013-03-08 12:40:00,91.87,91.99,91.87,91.93,2500.0,89.9027,90.0201,89.9027,89.9614,2500.0
2013-03-08 12:45:00,91.92,92.0,91.87,91.87,7000.0,89.9516,90.0299,89.9027,89.9027,7000.0
2013-03-08 12:50:00,91.88,91.98,91.88,91.97,2100.0,89.9125,90.0103,89.9125,90.0006,2100.0
2013-03-08 12:55:00,91.97,92.19,91.97,92.07,7800.0,90.0006,90.2158,90.0006,90.0984,7800.0
2013-03-08 13:00:00,92.03,92.17,92.03,92.16,1500.0,90.0593,90.1963,90.0593,90.1865,1500.0
2013-03-08 13:05:00,92.16,92.4,92.12,92.4,6200.0,90.1865,90.4213,90.1473,90.4213,6200.0
2013-03-08 13:10:00,92.4,92.4,92.2,92.26,5200.0,90.4213,90.4213,90.2256,90.2843,5200.0
2013-03-08 13:15:00,92.27,92.41,92.22,92.33,4500.0,90.2941,90.4311,90.2452,90.3528,4500.0
2013-03-08 13:20:00,92.33,92.33,92.24,92.32,1300.0,90.3528,90.3528,90.2648,90.3431,1300.0
2013-03-08 13:25:00,92.24,92.33,92.24,92.33,1100.0,90.2648,90.3528,90.2648,90.3528,1100.0
2013-03-08 13:30:00,92.32,92.46,92.29,92.46,5100.0,90.3431,90.4801,90.3137,90.4801,5100.0
2013-03-08 13:35:00,92.46,92.8,92.44,92.8,7400.0,90.4801,90.8128,90.4605,90.8128,7400.0
2013-03-08 13:40:00,92.79,92.83,92.47,92.62,11100.0,90.803,90.8421,90.4899,90.6366,11100.0
2013-03-08 13:45:00,92.54,92.59,92.41,92.45,3300.0,90.5584,90.6073,90.4311,90.4703,3300.0
2013-03-08 13:50:00,92.56,92.59,92.48,92.5,2700.0,90.5779,90.6073,90.4996,90.5192,2700.0
2013-03-08 13:55:00,92.54,92.54,92.34,92.51,5600.0,90.5584,90.5584,90.3626,90.529,5600.0
2013-03-08 14:00:00,92.5,92.64,92.49,92.6,3100.0,90.5192,90.6562,90.5094,90.6171,3100.0
2013-03-08 14:05:00,92.55,92.64,92.44,92.56,10300.0,90.5681,90.6562,90.4605,90.5779,10300.0
2013-03-08 14:10:00,92.58,92.73,92.54,92.6,10800.0,90.5975,90.7443,90.5584,90.6171,10800.0
2013-03-08 14:15:00,92.61,92.66,92.5,92.61,5900.0,90.6269,90.6758,90.5192,90.6269,5900.0
2013-03-08 14:20:00,92.61,92.65,92.56,92.62,2300.0,90.6269,90.666,90.5779,90.6366,2300.0
2013-03-08 14:25:00,92.61,92.67,92.61,92.67,2500.0,90.6269,90.6856,90.6269,90.6856,2500.0
2013-03-08 14:30:00,92.66,92.85,92.64,92.85,3300.0,90.6758,90.8617,90.6562,90.8617,3300.0
2013-03-08 14:35:00,92.8,92.84,92.76,92.81,8400.0,90.8128,90.8519,90.7736,90.8226,8400.0
2013-03-08 14:40:00,92.81,92.85,92.79,92.84,1800.0,90.8226,90.8617,90.803,90.8519,1800.0
2013-03-08 14:45:00,92.8,92.82,92.77,92.77,3900.0,90.8128,90.8324,90.7834,90.7834,3900.0
2013-03-08 14:50:00,92.8,92.85,92.78,92.82,800.0,90.8128,90.8617,90.7932,90.8324,800.0
2013-03-08 14:55:00,92.8,93.0,92.8,92.99,5500.0,90.8128,91.0085,90.8128,90.9987,5500.0
2013-03-08 15:00:00,92.99,93.0,92.95,92.97,6200.0,90.9987,91.0085,90.9596,90.9791,6200.0
2013-03-08 15:05:00,92.95,92.97,92.9,92.95,7900.0,90.9596,90.9791,90.9106,90.9596,7900.0
2013-03-08 15:10:00,92.94,93.06,92.94,93.04,19900.0,90.9498,91.0672,90.9498,91.0476,19900.0
2013-03-08 15:15:00,92.99,93.08,92.91,92.91,12200.0,90.9987,91.0868,90.9204,90.9204,12200.0
2013-03-08 15:20:00,92.92,92.93,92.75,92.89,7600.0,90.9302,90.94,90.7639,90.9009,7600.0
2013-03-08 15:25:00,92.88,92.89,92.77,92.8,8000.0,90.8911,90.9009,90.7834,90.8128,8000.0
2013-03-08 15:30:00,92.77,92.77,92.61,92.65,7300.0,90.7834,90.7834,90.6269,90.666,7300.0
2013-03-08 15:35:00,92.64,92.69,92.58,92.58,9100.0,90.6562,90.7051,90.5975,90.5975,9100.0
2013-03-08 15:40:00,92.59,92.6,92.54,92.54,6400.0,90.6073,90.6171,90.5584,90.5584,6400.0
2013-03-08 15:45:00,92.55,92.59,92.53,92.57,8600.0,90.5681,90.6073,90.5486,90.5877,8600.0
2013-03-08 15:50:00,92.59,92.78,92.59,92.78,17700.0,90.6073,90.7932,90.6073,90.7932,17700.0
2013-03-08 15:55:00,92.75,92.8,92.65,92.69,19700.0,90.7639,90.8128,90.666,90.7051,19700.0
2013-03-11 09:30:00,92.29,92.73,92.16,92.59,3800.0,90.3137,90.7443,90.1865,90.6073,3800.0
2013-03-11 09:35:00,92.48,92.52,92.1,92.52,4900.0,90.4996,90.5388,90.1278,90.5388,4900.0
2013-03-11 09:40:00,92.36,92.5,92.34,92.47,1700.0,90.3822,90.5192,90.3626,90.4899,1700.0
2013-03-11 09:45:00,92.42,93.27,92.42,93.2,6200.0,90.4409,91.2727,90.4409,91.2042,6200.0
2013-03-11 09:50:00,93.13,93.63,93.02,93.56,7000.0,91.1357,91.625,91.0281,91.5565,7000.0
2013-03-11 09:55:00,93.48,93.59,93.33,93.47,11300.0,91.4782,91.5859,91.3314,91.4684,11300.0
2013-03-11 10:00:00,93.47,93.9,93.47,93.62,20400.0,91.4684,91.8892,91.4684,91.6152,20400.0
2013-03-11 10:05:00,93.57,93.87,93.57,93.76,5700.0,91.5663,91.8599,91.5663,91.7522,5700.0
2013-03-11 10:10:00,93.77,93.94,93.75,93.89,5100.0,91.762,91.9284,91.7424,91.8794,5100.0
2013-03-11 10:15:00,93.98,94.08,93.81,93.92,17500.0,91.9675,92.0654,91.8012,91.9088,17500.0
2013-03-11 10:20:00,93.92,93.93,93.59,93.69,9600.0,91.9088,91.9186,91.5859,91.6837,9600.0
2013-03-11 10:25:00,93.68,93.7,93.58,93.69,2800.0,91.6739,91.6935,91.5761,91.6837,2800.0
2013-03-11 10:30:00,93.61,93.91,93.61,93.86,9000.0,91.6054,91.899,91.6054,91.8501,9000.0
2013-03-11 10:35:00,93.9,93.96,93.58,93.96,12300.0,91.8892,91.9479,91.5761,91.9479,12300.0
2013-03-11 10:40:00,93.95,94.07,93.91,94.07,2300.0,91.9382,92.0556,91.899,92.0556,2300.0
2013-03-11 10:45:00,94.13,94.46,94.1,94.31,7800.0,92.1143,92.4372,92.0849,92.2904,7800.0
2013-03-11 10:50:00,94.33,94.34,94.05,94.26,7500.0,92.31,92.3198,92.036,92.2415,7500.0
2013-03-11 10:55:00,94.28,94.57,94.26,94.56,22800.0,92.2611,92.5449,92.2415,92.5351,22800.0
2013-03-11 11:00:00,94.56,94.71,94.56,94.68,12500.0,92.5351,92.6819,92.5351,92.6525,12500.0
2013-03-11 11:05:00,94.76,94.81,94.66,94.76,8800.0,92.7308,92.7797,92.633,92.7308,8800.0
2013-03-11 11:10:00,94.76,94.84,94.68,94.76,2700.0,92.7308,92.8091,92.6525,92.7308,2700.0
2013-03-11 11:15:00,94.66,94.74,94.61,94.74,3200.0,92.633,92.7112,92.584,92.7112,3200.0
2013-03-11 11:20:00,94.74,94.83,94.62,94.75,14000.0,92.7112,92.7993,92.5938,92.721,14000.0
2013-03-11 11:25:00,94.78,94.93,94.78,94.87,6400.0,92.7504,92.8972,92.7504,92.8385,6400.0
2013-03-11 11:30:00,94.86,95.02,94.78,94.95,12100.0,92.8287,92.9852,92.7504,92.9167,12100.0
2013-03-11 11:35:00,94.94,94.94,94.73,94.85,4800.0,92.907,92.907,92.7015,92.8189,4800.0
2013-03-11 11:40:00,94.83,94.97,94.8,94.97,5500.0,92.7993,92.9363,92.77,92.9363,5500.0
2013-03-11 11:45:00,94.98,94.98,94.86,94.96,5100.0,92.9461,92.9461,92.8287,92.9265,5100.0
2013-03-11 11:50:00,94.97,94.98,94.9,94.98,2000.0,92.9363,92.9461,92.8678,92.9461,2000.0
2013-03-11 11:55:00,94.98,95.21,94.92,95.1,8200.0,92.9461,93.1712,92.8874,93.0635,8200.0
2013-03-11 12:00:00,95.01,95.12,94.98,95.04,16900.0,92.9755,93.0831,92.9461,93.0048,16900.0
2013-03-11 12:05:00,95.05,95.21,95.0,95.13,4400.0,93.0146,93.1712,92.9657,93.0929,4400.0
2013-03-11 12:10:00,95.13,95.22,95.0,95.2,4700.0,93.0929,93.181,92.9657,93.1614,4700.0
2013-03-11 12:15:00,95.12,95.39,95.11,95.36,6100.0,93.0831,93.3473,93.0733,93.318,6100.0
2013-03-11 12:20:00,95.37,95.38,95.14,95.15,4900.0,93.3278,93.3375,93.1027,93.1125,4900.0
2013-03-11 12:25:00,95.21,95.32,95.14,95.25,4800.0,93.1712,93.2788,93.1027,93.2103,4800.0
2013-03-11 12:30:00,95.29,95.33,95.19,95.19,4400.0,93.2495,93.2886,93.1516,93.1516,4400.0
2013-03-11 12:35:00,95.24,95.29,95.19,95.27,6500.0,93.2005,93.2495,93.1516,93.2299,6500.0
2013-03-11 12:40:00,95.28,95.4,95.21,95.28,5700.0,93.2397,93.3571,93.1712,93.2397,5700.0
2013-03-11 12:45:00,95.27,95.33,95.26,95.28,4500.0,93.2299,93.2886,93.2201,93.2397,4500.0
2013-03-11 12:50:00,95.32,95.38,95.06,95.11,10300.0,93.2788,93.3375,93.0244,93.0733,10300.0
2013-03-11 12:55:00,95.15,95.33,95.09,95.13,3200.0,93.1125,93.2886,93.0537,93.0929,3200.0
2013-03-11 13:00:00,95.17,95.35,95.17,95.25,3600.0,93.132,93.3082,93.132,93.2103,3600.0
2013-03-11 13:05:00,95.26,95.35,95.25,95.31,2600.0,93.2201,93.3082,93.2103,93.269,2600.0
2013-03-11 13:10:00,95.3,95.37,95.25,95.35,4400.0,93.2592,93.3278,93.2103,93.3082,4400.0
2013-03-11 13:15:00,95.38,95.39,95.28,95.28,2900.0,93.3375,93.3473,93.2397,93.2397,2900.0
2013-03-11 13:20:00,95.32,95.33,95.25,95.26,3300.0,93.2788,93.2886,93.2103,93.2201,3300.0
2013-03-11 13:25:00,95.18,95.43,95.17,95.36,3100.0,93.1418,93.3865,93.132,93.318,3100.0
2013-03-11 13:30:00,95.41,95.54,95.38,95.47,5200.0,93.3669,93.4941,93.3375,93.4256,5200.0
2013-03-11 13:35:00,95.45,95.54,95.37,95.49,9000.0,93.406,93.4941,93.3278,93.4452,9000.0
2013-03-11 13:40:00,95.53,95.57,95.48,95.48,3800.0,93.4843,93.5235,93.4354,93.4354,3800.0
2013-03-11 13:45:00,95.48,95.52,95.41,95.52,5900.0,93.4354,93.4745,93.3669,93.4745,5900.0
2013-03-11 13:50:00,95.54,95.58,95.43,95.56,6700.0,93.4941,93.5333,93.3865,93.5137,6700.0
2013-03-11 13:55:00,95.54,95.62,95.51,95.59,4500.0,93.4941,93.5724,93.4648,93.543,4500.0
2013-03-11 14:00:00,95.59,95.66,95.55,95.66,5600.0,93.543,93.6115,93.5039,93.6115,5600.0
2013-03-11 14:05:00,95.66,95.67,95.48,95.54,6800.0,93.6115,93.6213,93.4354,93.4941,6800.0
2013-03-11 14:10:00,95.55,95.67,95.45,95.52,6000.0,93.5039,93.6213,93.406,93.4745,6000.0
2013-03-11 14:15:00,95.46,95.58,95.43,95.56,7200.0,93.4158,93.5333,93.3865,93.5137,7200.0
2013-03-11 14:20:00,95.59,95.64,95.48,95.52,6300.0,93.543,93.592,93.4354,93.4745,6300.0
2013-03-11 14:25:00,95.5,95.78,95.42,95.75,14100.0,93.455,93.729,93.3767,93.6996,14100.0
2013-03-11 14:30:00,95.75,95.87,95.64,95.7,7300.0,93.6996,93.817,93.592,93.6507,7300.0
2013-03-11 14:35:00,95.73,95.84,95.62,95.8,10500.0,93.68,93.7877,93.5724,93.7485,10500.0
2013-03-11 14:40:00,95.83,95.9,95.67,95.72,14200.0,93.7779,93.8464,93.6213,93.6703,14200.0
2013-03-11 14:45:00,95.67,96.08,95.67,95.97,16600.0,93.6213,94.0225,93.6213,93.9149,16600.0
2013-03-11 14:50:00,95.98,95.98,95.67,95.67,9100.0,93.9247,93.9247,93.6213,93.6213,9100.0
2013-03-11 14:55:00,95.66,95.93,95.61,95.86,9500.0,93.6115,93.8758,93.5626,93.8073,9500.0
2013-03-11 15:00:00,95.86,95.95,95.81,95.87,6600.0,93.8073,93.8953,93.7583,93.817,6600.0
2013-03-11 15:05:00,95.91,96.07,95.76,95.77,14600.0,93.8562,94.0128,93.7094,93.7192,14600.0
2013-03-11 15:10:00,95.88,95.97,95.61,95.7,12500.0,93.8268,93.9149,93.5626,93.6507,12500.0
2013-03-11 15:15:00,95.7,95.77,95.63,95.73,6200.0,93.6507,93.7192,93.5822,93.68,6200.0
2013-03-11 15:20:00,95.74,95.77,95.5,95.52,12800.0,93.6898,93.7192,93.455,93.4745,12800.0
2013-03-11 15:25:00,95.45,95.71,95.44,95.44,13200.0,93.406,93.6605,93.3963,93.3963,13200.0
2013-03-11 15:30:00,95.45,95.62,95.42,95.58,8100.0,93.406,93.5724,93.3767,93.5333,8100.0
2013-03-11 15:35:00,95.57,95.57,95.21,95.3,16100.0,93.5235,93.5235,93.1712,93.2592,16100.0
2013-03-11 15:40:00,95.33,95.44,95.17,95.38,12200.0,93.2886,93.3963,93.132,93.3375,12200.0
2013-03-11 15:45:00,95.36,95.48,95.35,95.4,15300.0,93.318,93.4354,93.3082,93.3571,15300.0
2013-03-11 15:50:00,95.38,95.4,95.29,95.32,10500.0,93.3375,93.3571,93.2495,93.2788,10500.0
2013-03-11 15:55:00,95.3,95.42,95.25,95.35,20200.0,93.2592,93.3767,93.2103,93.3082,20200.0
2013-03-12 09:30:00,95.08,95.24,95.04,95.21,3600.0,93.044,93.2005,93.0048,93.1712,3600.0
2013-03-12 09:35:00,95.16,95.17,95.04,95.17,3400.0,93.1222,93.132,93.0048,93.132,3400.0
2013-03-12 09:40:00,95.16,95.32,95.16,95.32,4900.0,93.1222,93.2788,93.1222,93.2788,4900.0
2013-03-12 09:45:00,95.27,95.32,95.13,95.2,11000.0,93.2299,93.2788,93.0929,93.1614,11000.0
2013-03-12 09:50:00,95.11,95.36,95.07,95.07,6500.0,93.0733,93.318,93.0342,93.0342,6500.0
2013-03-12 09:55:00,95.16,95.24,95.07,95.13,5300.0,93.1222,93.2005,93.0342,93.0929,5300.0
2013-03-12 10:00:00,95.17,95.17,95.05,95.06,3000.0,93.132,93.132,93.0146,93.0244,3000.0
2013-03-12 10:05:00,95.02,95.02,94.83,94.95,2200.0,92.9852,92.9852,92.7993,92.9167,2200.0
2013-03-12 10:10:00,94.94,94.95,94.78,94.95,2500.0,92.907,92.9167,92.7504,92.9167,2500.0
2013-03-12 10:15:00,94.83,94.93,94.58,94.87,4700.0,92.7993,92.8972,92.5547,92.8385,4700.0
2013-03-12 10:20:00,94.76,94.87,94.76,94.79,400.0,92.7308,92.8385,92.7308,92.7602,400.0
2013-03-12 10:25:00,94.73,94.74,94.46,94.63,7600.0,92.7015,92.7112,92.4372,92.6036,7600.0
2013-03-12 10:30:00,94.73,94.73,94.61,94.71,1600.0,92.7015,92.7015,92.584,92.6819,1600.0
2013-03-12 10:35:00,94.67,94.67,94.43,94.47,3000.0,92.6427,92.6427,92.4079,92.447,3000.0
2013-03-12 10:40:00,94.38,94.44,94.38,94.44,700.0,92.359,92.4177,92.359,92.4177,700.0
2013-03-12 10:45:00,94.49,94.58,94.43,94.54,2600.0,92.4666,92.5547,92.4079,92.5155,2600.0
2013-03-12 10:50:00,94.56,94.64,94.56,94.64,1100.0,92.5351,92.6134,92.5351,92.6134,1100.0
2013-03-12 10:55:00,94.61,94.64,94.41,94.41,1600.0,92.584,92.6134,92.3883,92.3883,1600.0
2013-03-12 11:00:00,94.45,94.65,94.28,94.49,7200.0,92.4275,92.6232,92.2611,92.4666,7200.0
2013-03-12 11:05:00,94.42,94.51,94.28,94.45,6000.0,92.3981,92.4862,92.2611,92.4275,6000.0
2013-03-12 11:10:00,94.41,94.47,94.31,94.36,2600.0,92.3883,92.447,92.2904,92.3394,2600.0
2013-03-12 11:15:00,94.36,94.62,94.36,94.53,2900.0,92.3394,92.5938,92.3394,92.5057,2900.0
2013-03-12 11:20:00,94.53,94.59,94.32,94.44,14700.0,92.5057,92.5645,92.3002,92.4177,14700.0
2013-03-12 11:25:00,94.45,94.51,94.38,94.41,6500.0,92.4275,92.4862,92.359,92.3883,6500.0
2013-03-12 11:30:00,94.45,94.5,94.44,94.5,4700.0,92.4275,92.4764,92.4177,92.4764,4700.0
2013-03-12 11:35:00,94.46,94.59,94.46,94.56,3000.0,92.4372,92.5645,92.4372,92.5351,3000.0
2013-03-12 11:40:00,94.52,94.58,94.31,94.44,7200.0,92.496,92.5547,92.2904,92.4177,7200.0
2013-03-12 11:45:00,94.4,94.49,94.33,94.37,4500.0,92.3785,92.4666,92.31,92.3492,4500.0
2013-03-12 11:50:00,94.44,94.45,94.4,94.45,700.0,92.4177,92.4275,92.3785,92.4275,700.0
2013-03-12 11:55:00,94.39,94.51,94.38,94.48,2300.0,92.3687,92.4862,92.359,92.4568,2300.0
2013-03-12 12:00:00,94.47,94.5,94.4,94.43,1800.0,92.447,92.4764,92.3785,92.4079,1800.0
2013-03-12 12:05:00,94.4,94.43,94.24,94.33,5900.0,92.3785,92.4079,92.2219,92.31,5900.0
2013-03-12 12:10:00,94.36,94.36,94.11,94.12,1600.0,92.3394,92.3394,92.0947,92.1045,1600.0
2013-03-12 12:15:00,94.13,94.14,94.11,94.11,700.0,92.1143,92.1241,92.0947,92.0947,700.0
2013-03-12 12:20:00,94.08,94.24,94.08,94.12,3000.0,92.0654,92.2219,92.0654,92.1045,3000.0
2013-03-12 12:25:00,94.12,94.18,94.1,94.17,4700.0,92.1045,92.1632,92.0849,92.1534,4700.0
2013-03-12 12:30:00,94.15,94.15,94.13,94.13,600.0,92.1339,92.1339,92.1143,92.1143,600.0
2013-03-12 12:35:00,94.13,94.16,94.1,94.15,1800.0,92.1143,92.1437,92.0849,92.1339,1800.0
2013-03-12 12:40:00,94.16,94.16,94.09,94.12,2400.0,92.1437,92.1437,92.0752,92.1045,2400.0
2013-03-12 12:45:00,94.1,94.13,94.1,94.13,2100.0,92.0849,92.1143,92.0849,92.1143,2100.0
2013-03-12 12:50:00,94.15,94.2,94.15,94.19,2100.0,92.1339,92.1828,92.1339,92.173,2100.0
2013-03-12 12:55:00,94.18,94.26,94.07,94.09,2600.0,92.1632,92.2415,92.0556,92.0752,2600.0
2013-03-12 13:00:00,94.07,94.07,93.87,93.92,1600.0,92.0556,92.0556,91.8599,91.9088,1600.0
2013-03-12 13:05:00,93.93,93.97,93.89,93.89,1200.0,91.9186,91.9577,91.8794,91.8794,1200.0
2013-03-12 13:10:00,93.86,93.91,93.81,93.91,3100.0,91.8501,91.899,91.8012,91.899,3100.0
2013-03-12 13:15:00,93.97,94.01,93.87,93.87,700.0,91.9577,91.9969,91.8599,91.8599,700.0
2013-03-12 13:20:00,93.88,93.88,93.85,93.86,700.0,91.8697,91.8697,91.8403,91.8501,700.0
2013-03-12 13:25:00,93.86,93.9,93.83,93.86,900.0,91.8501,91.8892,91.8207,91.8501,900.0
2013-03-12 13:30:00,93.88,93.92,93.85,93.92,3300.0,91.8697,91.9088,91.8403,91.9088,3300.0
2013-03-12 13:35:00,93.89,93.9,93.87,93.89,1400.0,91.8794,91.8892,91.8599,91.8794,1400.0
2013-03-12 13:40:00,93.9,93.93,93.89,93.93,1300.0,91.8892,91.9186,91.8794,91.9186,1300.0
2013-03-12 13:45:00,93.92,94.03,93.92,94.01,3500.0,91.9088,92.0164,91.9088,91.9969,3500.0
2013-03-12 13:50:00,94.01,94.16,93.97,93.98,2700.0,91.9969,92.1437,91.9577,91.9675,2700.0
2013-03-12 13:55:00,93.91,93.96,93.88,93.96,1800.0,91.899,91.9479,91.8697,91.9479,1800.0
2013-03-12 14:00:00,93.95,93.96,93.85,93.96,5100.0,91.9382,91.9479,91.8403,91.9479,5100.0
2013-03-12 14:05:00,93.91,93.92,93.83,93.84,2500.0,91.899,91.9088,91.8207,91.8305,2500.0
2013-03-12 14:10:00,93.81,93.96,93.58,93.86,6700.0,91.8012,91.9479,91.5761,91.8501,6700.0
2013-03-12 14:15:00,93.88,93.9,93.68,93.9,2600.0,91.8697,91.8892,91.6739,91.8892,2600.0
2013-03-12 14:20:00,93.93,93.93,93.66,93.76,1500.0,91.9186,91.9186,91.6544,91.7522,1500.0
2013-03-12 14:25:00,93.83,93.84,93.76,93.76,1200.0,91.8207,91.8305,91.7522,91.7522,1200.0
2013-03-12 14:30:00,93.8,93.99,93.8,93.85,2700.0,91.7914,91.9773,91.7914,91.8403,2700.0
2013-03-12 14:35:00,93.87,93.97,93.87,93.97,2100.0,91.8599,91.9577,91.8599,91.9577,2100.0
2013-03-12 14:40:00,93.96,94.16,93.96,94.14,3300.0,91.9479,92.1437,91.9479,92.1241,3300.0
2013-03-12 14:45:00,94.19,94.19,94.08,94.15,1900.0,92.173,92.173,92.0654,92.1339,1900.0
2013-03-12 14:50:00,94.21,94.24,94.08,94.2,1600.0,92.1926,92.2219,92.0654,92.1828,1600.0
2013-03-12 14:55:00,94.19,94.19,94.04,94.04,1400.0,92.173,92.173,92.0262,92.0262,1400.0
2013-03-12 15:00:00,93.97,94.26,93.96,94.15,4300.0,91.9577,92.2415,91.9479,92.1339,4300.0
2013-03-12 15:05:00,94.15,94.29,94.15,94.29,2600.0,92.1339,92.2709,92.1339,92.2709,2600.0
2013-03-12 15:10:00,94.35,94.56,94.3,94.56,1700.0,92.3296,92.5351,92.2807,92.5351,1700.0
2013-03-12 15:15:00,94.57,94.57,94.45,94.45,3800.0,92.5449,92.5449,92.4275,92.4275,3800.0
2013-03-12 15:20:00,94.44,94.56,94.4,94.53,4800.0,92.4177,92.5351,92.3785,92.5057,4800.0
2013-03-12 15:25:00,94.55,94.55,94.27,94.35,4500.0,92.5253,92.5253,92.2513,92.3296,4500.0
2013-03-12 15:30:00,94.37,94.41,94.21,94.24,3500.0,92.3492,92.3883,92.1926,92.2219,3500.0
2013-03-12 15:35:00,94.25,94.29,94.22,94.29,3400.0,92.2317,92.2709,92.2024,92.2709,3400.0
2013-03-12 15:40:00,94.25,94.3,94.21,94.23,5300.0,92.2317,92.2807,92.1926,92.2122,5300.0
2013-03-12 15:45:00,94.21,94.27,94.19,94.19,5600.0,92.1926,92.2513,92.173,92.173,5600.0
2013-03-12 15:50:00,94.22,94.42,94.22,94.4,12000.0,92.2024,92.3981,92.2024,92.3785,12000.0
2013-03-12 15:55:00,94.43,94.7,94.4,94.7,48700.0,92.4079,92.6721,92.3785,92.6721,48700.0
2013-03-13 09:30:00,94.06,94.63,94.06,94.34,13500.0,92.0458,92.6036,92.0458,92.3198,13500.0
2013-03-13 09:35:00,94.35,94.38,93.86,93.91,8700.0,92.3296,92.359,91.8501,91.899,8700.0
2013-03-13 09:40:00,93.94,94.01,93.8,93.83,4500.0,91.9284,91.9969,91.7914,91.8207,4500.0
2013-03-13 09:45:00,93.8,94.0,93.78,94.0,3600.0,91.7914,91.9871,91.7718,91.9871,3600.0
2013-03-13 09:50:00,93.98,93.98,93.93,93.93,200.0,91.9675,91.9675,91.9186,91.9186,200.0
2013-03-13 09:55:00,93.88,94.05,93.84,94.05,4700.0,91.8697,92.036,91.8305,92.036,4700.0
2013-03-13 10:00:00,94.04,94.08,93.9,94.0,11500.0,92.0262,92.0654,91.8892,91.9871,11500.0
2013-03-13 10:05:00,93.99,94.0,93.92,93.95,12000.0,91.9773,91.9871,91.9088,91.9382,12000.0
2013-03-13 10:10:00,93.97,94.05,93.92,94.02,5000.0,91.9577,92.036,91.9088,92.0067,5000.0
2013-03-13 10:15:00,94.04,94.04,93.94,94.0,9600.0,92.0262,92.0262,91.9284,91.9871,9600.0
2013-03-13 10:20:00,94.0,94.05,93.96,94.01,5000.0,91.9871,92.036,91.9479,91.9969,5000.0
2013-03-13 10:25:00,94.05,94.05,93.94,94.0,1400.0,92.036,92.036,91.9284,91.9871,1400.0
2013-03-13 10:30:00,93.97,93.98,93.86,93.92,2100.0,91.9577,91.9675,91.8501,91.9088,2100.0
2013-03-13 10:35:00,93.9,94.0,93.9,93.99,3800.0,91.8892,91.9871,91.8892,91.9773,3800.0
2013-03-13 10:40:00,94.0,94.0,93.88,93.89,2300.0,91.9871,91.9871,91.8697,91.8794,2300.0
2013-03-13 10:45:00,93.96,93.99,93.92,93.98,3000.0,91.9479,91.9773,91.9088,91.9675,3000.0
2013-03-13 10:50:00,93.99,94.0,93.94,93.97,5800.0,91.9773,91.9871,91.9284,91.9577,5800.0
2013-03-13 10:55:00,93.99,94.05,93.98,94.05,8700.0,91.9773,92.036,91.9675,92.036,8700.0
2013-03-13 11:00:00,94.04,94.05,94.02,94.04,3400.0,92.0262,92.036,92.0067,92.0262,3400.0
2013-03-13 11:05:00,94.05,94.15,94.0,94.07,9600.0,92.036,92.1339,91.9871,92.0556,9600.0
2013-03-13 11:10:00,94.05,94.22,94.05,94.21,2300.0,92.036,92.2024,92.036,92.1926,2300.0
2013-03-13 11:15:00,94.24,94.27,94.19,94.19,2200.0,92.2219,92.2513,92.173,92.173,2200.0
2013-03-13 11:20:00,94.14,94.16,94.04,94.1,4900.0,92.1241,92.1437,92.0262,92.0849,4900.0
2013-03-13 11:25:00,94.11,94.11,94.03,94.11,2200.0,92.0947,92.0947,92.0164,92.0947,2200.0
2013-03-13 11:30:00,94.1,94.24,94.1,94.18,2500.0,92.0849,92.2219,92.0849,92.1632,2500.0
2013-03-13 11:35:00,94.22,94.22,94.16,94.21,1800.0,92.2024,92.2024,92.1437,92.1926,1800.0
2013-03-13 11:40:00,94.16,94.17,94.08,94.1,3800.0,92.1437,92.1534,92.0654,92.0849,3800.0
2013-03-13 11:45:00,94.1,94.1,94.04,94.05,1800.0,92.0849,92.0849,92.0262,92.036,1800.0
2013-03-13 11:50:00,94.08,94.08,94.07,94.08,400.0,92.0654,92.0654,92.0556,92.0654,400.0
2013-03-13 11:55:00,94.07,94.14,94.0,94.13,6500.0,92.0556,92.1241,91.9871,92.1143,6500.0
2013-03-13 12:00:00,94.14,94.14,94.09,94.11,900.0,92.1241,92.1241,92.0752,92.0947,900.0
2013-03-13 12:05:00,94.13,94.16,94.13,94.16,700.0,92.1143,92.1437,92.1143,92.1437,700.0
2013-03-13 12:10:00,94.2,94.4,94.2,94.37,2700.0,92.1828,92.3785,92.1828,92.3492,2700.0
2013-03-13 12:15:00,94.38,94.4,94.35,94.4,2200.0,92.359,92.3785,92.3296,92.3785,2200.0
2013-03-13 12:20:00,94.41,94.41,94.38,94.41,900.0,92.3883,92.3883,92.359,92.3883,900.0
2013-03-13 12:25:00,94.44,94.44,94.38,94.41,1100.0,92.4177,92.4177,92.359,92.3883,1100.0
2013-03-13 12:30:00,94.41,94.51,94.41,94.49,1700.0,92.3883,92.4862,92.3883,92.4666,1700.0
2013-03-13 12:35:00,94.51,94.61,94.51,94.51,300.0,92.4862,92.584,92.4862,92.4862,300.0
2013-03-13 12:40:00,94.56,94.66,94.55,94.59,1400.0,92.5351,92.633,92.5253,92.5645,1400.0
2013-03-13 12:45:00,94.6,94.72,94.6,94.65,1600.0,92.5742,92.6917,92.5742,92.6232,1600.0
2013-03-13 12:50:00,94.69,94.69,94.61,94.64,4800.0,92.6623,92.6623,92.584,92.6134,4800.0
2013-03-13 12:55:00,94.65,94.69,94.61,94.69,2500.0,92.6232,92.6623,92.584,92.6623,2500.0
2013-03-13 13:00:00,94.69,94.71,94.65,94.67,500.0,92.6623,92.6819,92.6232,92.6427,500.0
2013-03-13 13:05:00,94.66,94.67,94.6,94.67,900.0,92.633,92.6427,92.5742,92.6427,900.0
2013-03-13 13:10:00,94.67,94.68,94.63,94.65,1400.0,92.6427,92.6525,92.6036,92.6232,1400.0
2013-03-13 13:15:00,94.66,94.74,94.66,94.74,400.0,92.633,92.7112,92.633,92.7112,400.0
2013-03-13 13:20:00,94.72,94.8,94.66,94.66,1300.0,92.6917,92.77,92.633,92.633,1300.0
2013-03-13 13:25:00,94.68,94.68,94.6,94.62,700.0,92.6525,92.6525,92.5742,92.5938,700.0
2013-03-13 13:30:00,94.62,94.63,94.57,94.6,1000.0,92.5938,92.6036,92.5449,92.5742,1000.0
2013-03-13 13:35:00,94.62,94.68,94.62,94.62,300.0,92.5938,92.6525,92.5938,92.5938,300.0
2013-03-13 13:40:00,94.65,94.66,94.59,94.66,800.0,92.6232,92.633,92.5645,92.633,800.0
2013-03-13 13:45:00,94.65,94.8,94.59,94.72,5500.0,92.6232,92.77,92.5645,92.6917,5500.0
2013-03-13 13:50:00,94.76,94.83,94.72,94.76,2600.0,92.7308,92.7993,92.6917,92.7308,2600.0
2013-03-13 13:55:00,94.79,94.8,94.78,94.8,1200.0,92.7602,92.77,92.7504,92.77,1200.0
2013-03-13 14:00:00,94.81,94.81,94.71,94.79,2000.0,92.7797,92.7797,92.6819,92.7602,2000.0
2013-03-13 14:05:00,94.79,94.81,94.79,94.79,1300.0,92.7602,92.7797,92.7602,92.7602,1300.0
2013-03-13 14:10:00,94.8,94.82,94.71,94.71,2200.0,92.77,92.7895,92.6819,92.6819,2200.0
2013-03-13 14:15:00,94.73,94.76,94.73,94.75,1700.0,92.7015,92.7308,92.7015,92.721,1700.0
2013-03-13 14:20:00,94.74,94.76,94.67,94.74,1700.0,92.7112,92.7308,92.6427,92.7112,1700.0
2013-03-13 14:25:00,94.78,94.81,94.75,94.75,1000.0,92.7504,92.7797,92.721,92.721,1000.0
2013-03-13 14:30:00,94.74,94.75,94.65,94.75,1100.0,92.7112,92.721,92.6232,92.721,1100.0
2013-03-13 14:35:00,94.69,94.69,94.6,94.67,1200.0,92.6623,92.6623,92.5742,92.6427,1200.0
2013-03-13 14:40:00,94.61,94.63,94.56,94.6,1500.0,92.584,92.6036,92.5351,92.5742,1500.0
2013-03-13 14:45:00,94.6,94.62,94.6,94.62,500.0,92.5742,92.5938,92.5742,92.5938,500.0
2013-03-13 14:50:00,94.62,94.65,94.62,94.64,2000.0,92.5938,92.6232,92.5938,92.6134,2000.0
2013-03-13 14:55:00,94.69,94.7,94.61,94.67,2400.0,92.6623,92.6721,92.584,92.6427,2400.0
2013-03-13 15:00:00,94.68,94.73,94.68,94.7,1000.0,92.6525,92.7015,92.6525,92.6721,1000.0
2013-03-13 15:05:00,94.68,94.69,94.6,94.66,3300.0,92.6525,92.6623,92.5742,92.633,3300.0
2013-03-13 15:10:00,94.66,94.72,94.66,94.68,5800.0,92.633,92.6917,92.633,92.6525,5800.0
2013-03-13 15:15:00,94.68,94.72,94.66,94.7,4400.0,92.6525,92.6917,92.633,92.6721,4400.0
2013-03-13 15:20:00,94.72,94.74,94.67,94.73,3200.0,92.6917,92.7112,92.6427,92.7015,3200.0
2013-03-13 15:25:00,94.72,94.76,94.68,94.68,4700.0,92.6917,92.7308,92.6525,92.6525,4700.0
2013-03-13 15:30:00,94.69,94.71,94.63,94.67,7000.0,92.6623,92.6819,92.6036,92.6427,7000.0
2013-03-13 15:35:00,94.68,94.72,94.68,94.72,2800.0,92.6525,92.6917,92.6525,92.6917,2800.0
2013-03-13 15:40:00,94.72,94.8,94.72,94.8,6100.0,92.6917,92.77,92.6917,92.77,6100.0
2013-03-13 15:45:00,94.81,94.9,94.79,94.88,7700.0,92.7797,92.8678,92.7602,92.8482,7700.0
2013-03-13 15:50:00,94.89,94.96,94.81,94.9,13000.0,92.858,92.9265,92.7797,92.8678,13000.0
2013-03-13 15:55:00,94.9,95.02,94.9,94.91,12500.0,92.8678,92.9852,92.8678,92.8776,12500.0
2013-03-14 09:30:00,95.24,95.24,94.6,95.15,3300.0,93.2005,93.2005,92.5742,93.1125,3300.0
2013-03-14 09:35:00,95.09,95.39,95.09,95.25,4900.0,93.0537,93.3473,93.0537,93.2103,4900.0
2013-03-14 09:40:00,95.3,95.51,95.28,95.44,8000.0,93.2592,93.4648,93.2397,93.3963,8000.0
2013-03-14 09:45:00,95.45,95.49,95.25,95.33,6800.0,93.406,93.4452,93.2103,93.2886,6800.0
2013-03-14 09:50:00,95.33,95.46,95.3,95.44,8500.0,93.2886,93.4158,93.2592,93.3963,8500.0
2013-03-14 09:55:00,95.43,95.9,95.43,95.63,1600.0,93.3865,93.8464,93.3865,93.5822,1600.0
2013-03-14 10:00:00,95.87,95.89,95.44,95.61,4800.0,93.817,93.8366,93.3963,93.5626,4800.0
2013-03-14 10:05:00,95.57,95.57,95.01,95.01,3600.0,93.5235,93.5235,92.9755,92.9755,3600.0
2013-03-14 10:10:00,95.28,95.28,95.11,95.21,1400.0,93.2397,93.2397,93.0733,93.1712,1400.0
2013-03-14 10:15:00,95.3,95.3,95.04,95.04,1700.0,93.2592,93.2592,93.0048,93.0048,1700.0
2013-03-14 10:20:00,95.11,95.18,95.11,95.17,300.0,93.0733,93.1418,93.0733,93.132,300.0
2013-03-14 10:25:00,95.08,95.12,94.95,94.95,2300.0,93.044,93.0831,92.9167,92.9167,2300.0
2013-03-14 10:30:00,94.98,95.11,94.98,95.09,1600.0,92.9461,93.0733,92.9461,93.0537,1600.0
2013-03-14 10:35:00,95.08,95.2,95.06,95.2,1000.0,93.044,93.1614,93.0244,93.1614,1000.0
2013-03-14 10:40:00,95.16,95.16,95.16,95.16,100.0,93.1222,93.1222,93.1222,93.1222,100.0
2013-03-14 10:45:00,95.05,95.06,95.05,95.06,200.0,93.0146,93.0244,93.0146,93.0244,200.0
2013-03-14 10:50:00,94.95,95.0,94.95,94.98,1800.0,92.9167,92.9657,92.9167,92.9461,1800.0
2013-03-14 10:55:00,94.98,94.98,94.9,94.9,1100.0,92.9461,92.9461,92.8678,92.8678,1100.0
2013-03-14 11:00:00,94.89,94.95,94.82,94.95,2000.0,92.858,92.9167,92.7895,92.9167,2000.0
2013-03-14 11:05:00,94.92,94.95,94.86,94.86,1700.0,92.8874,92.9167,92.8287,92.8287,1700.0
2013-03-14 11:10:00,94.86,94.9,94.82,94.9,1300.0,92.8287,92.8678,92.7895,92.8678,1300.0
2013-03-14 11:15:00,94.85,94.88,94.83,94.88,3000.0,92.8189,92.8482,92.7993,92.8482,3000.0
2013-03-14 11:20:00,94.84,94.87,94.84,94.87,500.0,92.8091,92.8385,92.8091,92.8385,500.0
2013-03-14 11:25:00,94.87,94.87,94.8,94.85,1700.0,92.8385,92.8385,92.77,92.8189,1700.0
2013-03-14 11:30:00,94.85,94.9,94.83,94.9,5300.0,92.8189,92.8678,92.7993,92.8678,5300.0
2013-03-14 11:35:00,94.87,94.93,94.82,94.93,1900.0,92.8385,92.8972,92.7895,92.8972,1900.0
2013-03-14 11:40:00,94.88,94.89,94.84,94.87,2300.0,92.8482,92.858,92.8091,92.8385,2300.0
2013-03-14 11:45:00,94.84,95.09,94.84,95.05,5700.0,92.8091,93.0537,92.8091,93.0146,5700.0
2013-03-14 11:50:00,95.07,95.2,94.97,95.2,11000.0,93.0342,93.1614,92.9363,93.1614,11000.0
2013-03-14 11:55:00,95.11,95.19,95.11,95.19,400.0,93.0733,93.1516,93.0733,93.1516,400.0
2013-03-14 12:00:00,95.2,95.2,95.1,95.1,500.0,93.1614,93.1614,93.0635,93.0635,500.0
2013-03-14 12:05:00,95.19,95.19,95.12,95.12,300.0,93.1516,93.1516,93.0831,93.0831,300.0
2013-03-14 12:10:00,95.15,95.23,95.15,95.23,2200.0,93.1125,93.1907,93.1125,93.1907,2200.0
2013-03-14 12:15:00,95.21,95.21,95.14,95.14,300.0,93.1712,93.1712,93.1027,93.1027,300.0
2013-03-14 12:20:00,95.14,95.14,95.03,95.05,900.0,93.1027,93.1027,92.995,93.0146,900.0
2013-03-14 12:25:00,95.05,95.08,95.04,95.04,1400.0,93.0146,93.044,93.0048,93.0048,1400.0
2013-03-14 12:30:00,95.07,95.07,94.99,95.06,4200.0,93.0342,93.0342,92.9559,93.0244,4200.0
2013-03-14 12:35:00,95.14,95.21,95.14,95.21,600.0,93.1027,93.1712,93.1027,93.1712,600.0
2013-03-14 12:40:00,95.08,95.16,95.05,95.15,4100.0,93.044,93.1222,93.0146,93.1125,4100.0
2013-03-14 12:45:00,95.12,95.15,95.07,95.13,3000.0,93.0831,93.1125,93.0342,93.0929,3000.0
2013-03-14 12:50:00,95.08,95.08,95.01,95.02,1400.0,93.044,93.044,92.9755,92.9852,1400.0
2013-03-14 12:55:00,95.05,95.12,95.05,95.07,2800.0,93.0146,93.0831,93.0146,93.0342,2800.0
2013-03-14 13:00:00,95.05,95.1,95.03,95.06,5100.0,93.0146,93.0635,92.995,93.0244,5100.0
2013-03-14 13:05:00,95.05,95.08,95.05,95.05,3000.0,93.0146,93.044,93.0146,93.0146,3000.0
2013-03-14 13:10:00,95.05,95.12,95.04,95.09,7200.0,93.0146,93.0831,93.0048,93.0537,7200.0
2013-03-14 13:15:00,95.04,95.07,95.0,95.06,1800.0,93.0048,93.0342,92.9657,93.0244,1800.0
2013-03-14 13:20:00,95.07,95.07,95.02,95.05,3100.0,93.0342,93.0342,92.9852,93.0146,3100.0
2013-03-14 13:25:00,95.06,95.09,95.03,95.03,1100.0,93.0244,93.0537,92.995,92.995,1100.0
2013-03-14 13:30:00,95.05,95.1,94.99,95.1,2100.0,93.0146,93.0635,92.9559,93.0635,2100.0
2013-03-14 13:35:00,95.07,95.08,95.03,95.08,1300.0,93.0342,93.044,92.995,93.044,1300.0
2013-03-14 13:40:00,95.07,95.08,95.04,95.05,600.0,93.0342,93.044,93.0048,93.0146,600.0
2013-03-14 13:45:00,95.07,95.12,95.07,95.12,400.0,93.0342,93.0831,93.0342,93.0831,400.0
2013-03-14 13:50:00,95.13,95.27,95.08,95.19,8800.0,93.0929,93.2299,93.044,93.1516,8800.0
2013-03-14 13:55:00,95.24,95.24,95.13,95.21,700.0,93.2005,93.2005,93.0929,93.1712,700.0
2013-03-14 14:00:00,95.18,95.18,95.16,95.16,400.0,93.1418,93.1418,93.1222,93.1222,400.0
2013-03-14 14:05:00,95.19,95.19,95.15,95.17,1000.0,93.1516,93.1516,93.1125,93.132,1000.0
2013-03-14 14:10:00,95.17,95.21,95.17,95.21,200.0,93.132,93.1712,93.132,93.1712,200.0
2013-03-14 14:15:00,95.21,95.21,95.12,95.12,900.0,93.1712,93.1712,93.0831,93.0831,900.0
2013-03-14 14:20:00,95.12,95.13,95.11,95.11,300.0,93.0831,93.0929,93.0733,93.0733,300.0
2013-03-14 14:25:00,95.1,95.1,95.04,95.08,600.0,93.0635,93.0635,93.0048,93.044,600.0
2013-03-14 14:30:00,95.05,95.05,95.0,95.04,3600.0,93.0146,93.0146,92.9657,93.0048,3600.0
2013-03-14 14:35:00,95.03,95.04,95.03,95.04,200.0,92.995,93.0048,92.995,93.0048,200.0
2013-03-14 14:40:00,95.05,95.17,95.02,95.1,3000.0,93.0146,93.132,92.9852,93.0635,3000.0
2013-03-14 14:45:00,95.2,95.21,95.13,95.13,700.0,93.1614,93.1712,93.0929,93.0929,700.0
2013-03-14 14:50:00,95.11,95.14,95.05,95.05,2400.0,93.0733,93.1027,93.0146,93.0146,2400.0
2013-03-14 14:55:00,95.14,95.14,95.1,95.11,900.0,93.1027,93.1027,93.0635,93.0733,900.0
2013-03-14 15:00:00,95.09,95.1,95.06,95.06,600.0,93.0537,93.0635,93.0244,93.0244,600.0
2013-03-14 15:05:00,95.07,95.08,95.02,95.05,4200.0,93.0342,93.044,92.9852,93.0146,4200.0
2013-03-14 15:10:00,95.09,95.1,95.04,95.05,1200.0,93.0537,93.0635,93.0048,93.0146,1200.0
2013-03-14 15:15:00,95.05,95.1,95.0,95.0,8500.0,93.0146,93.0635,92.9657,92.9657,8500.0
2013-03-14 15:20:00,95.02,95.05,94.97,94.97,2900.0,92.9852,93.0146,92.9363,92.9363,2900.0
2013-03-14 15:25:00,94.97,94.97,94.87,94.93,5100.0,92.9363,92.9363,92.8385,92.8972,5100.0
2013-03-14 15:30:00,94.93,95.09,94.92,95.04,4700.0,92.8972,93.0537,92.8874,93.0048,4700.0
2013-03-14 15:35:00,95.04,95.12,95.04,95.11,1700.0,93.0048,93.0831,93.0048,93.0733,1700.0
2013-03-14 15:40:00,95.1,95.13,95.1,95.13,2400.0,93.0635,93.0929,93.0635,93.0929,2400.0
2013-03-14 15:45:00,95.13,95.16,95.09,95.11,4600.0,93.0929,93.1222,93.0537,93.0733,4600.0
2013-03-14 15:50:00,95.09,95.12,95.06,95.07,3600.0,93.0537,93.0831,93.0244,93.0342,3600.0
2013-03-14 15:55:00,95.06,95.06,94.87,94.94,7300.0,93.0244,93.0244,92.8385,92.907,7300.0
2013-03-15 09:30:00,95.23,95.58,94.73,95.58,3600.0,93.1907,93.5333,92.7015,93.5333,3600.0
2013-03-15 09:35:00,95.37,95.57,94.97,94.97,3000.0,93.3278,93.5235,92.9363,92.9363,3000.0
2013-03-15 09:40:00,94.82,94.93,94.82,94.91,1100.0,92.7895,92.8972,92.7895,92.8776,1100.0
2013-03-15 09:45:00,94.94,94.94,94.37,94.47,8300.0,92.907,92.907,92.3492,92.447,8300.0
2013-03-15 09:50:00,94.47,94.98,94.47,94.77,2200.0,92.447,92.9461,92.447,92.7406,2200.0
2013-03-15 09:55:00,94.68,94.84,94.68,94.78,1100.0,92.6525,92.8091,92.6525,92.7504,1100.0
2013-03-15 10:00:00,94.67,94.67,94.33,94.38,6000.0,92.6427,92.6427,92.31,92.359,6000.0
2013-03-15 10:05:00,94.38,94.53,94.31,94.53,700.0,92.359,92.5057,92.2904,92.5057,700.0
2013-03-15 10:10:00,94.5,94.62,94.44,94.62,5000.0,92.4764,92.5938,92.4177,92.5938,5000.0
2013-03-15 10:15:00,94.57,94.59,94.57,94.59,1300.0,92.5449,92.5645,92.5449,92.5645,1300.0
2013-03-15 10:20:00,94.75,94.75,94.59,94.66,700.0,92.721,92.721,92.5645,92.633,700.0
2013-03-15 10:25:00,94.66,94.73,94.61,94.63,16600.0,92.633,92.7015,92.584,92.6036,16600.0
2013-03-15 10:30:00,94.7,95.11,94.7,95.09,10900.0,92.6721,93.0733,92.6721,93.0537,10900.0
2013-03-15 10:35:00,95.05,95.12,95.02,95.09,3500.0,93.0146,93.0831,92.9852,93.0537,3500.0
2013-03-15 10:40:00,95.02,95.09,94.92,94.93,3300.0,92.9852,93.0537,92.8874,92.8972,3300.0
2013-03-15 10:45:00,94.99,95.05,94.94,95.03,2200.0,92.9559,93.0146,92.907,92.995,2200.0
2013-03-15 10:50:00,95.06,95.06,94.9,94.91,2300.0,93.0244,93.0244,92.8678,92.8776,2300.0
2013-03-15 10:55:00,95.02,95.02,95.0,95.01,600.0,92.9852,92.9852,92.9657,92.9755,600.0
2013-03-15 11:00:00,95.02,95.11,95.02,95.11,2200.0,92.9852,93.0733,92.9852,93.0733,2200.0
2013-03-15 11:05:00,95.11,95.24,95.11,95.24,1400.0,93.0733,93.2005,93.0733,93.2005,1400.0
2013-03-15 11:10:00,95.24,95.33,95.18,95.26,5000.0,93.2005,93.2886,93.1418,93.2201,5000.0
2013-03-15 11:15:00,95.29,95.37,95.29,95.33,4100.0,93.2495,93.3278,93.2495,93.2886,4100.0
2013-03-15 11:20:00,95.39,95.39,95.31,95.36,1700.0,93.3473,93.3473,93.269,93.318,1700.0
2013-03-15 11:25:00,95.34,95.58,95.33,95.48,1600.0,93.2984,93.5333,93.2886,93.4354,1600.0
2013-03-15 11:30:00,95.51,95.59,95.42,95.51,10200.0,93.4648,93.543,93.3767,93.4648,10200.0
2013-03-15 11:35:00,95.5,95.5,95.23,95.3,8400.0,93.455,93.455,93.1907,93.2592,8400.0
2013-03-15 11:40:00,95.25,95.37,95.09,95.25,18900.0,93.2103,93.3278,93.0537,93.2103,18900.0
2013-03-15 11:45:00,95.2,95.31,95.2,95.3,1000.0,93.1614,93.269,93.1614,93.2592,1000.0
2013-03-15 11:50:00,95.34,95.46,95.34,95.4,800.0,93.2984,93.4158,93.2984,93.3571,800.0
2013-03-15 11:55:00,95.39,95.4,95.3,95.37,3700.0,93.3473,93.3571,93.2592,93.3278,3700.0
2013-03-15 12:00:00,95.39,95.45,95.37,95.41,3800.0,93.3473,93.406,93.3278,93.3669,3800.0
2013-03-15 12:05:00,95.34,95.41,95.33,95.41,3000.0,93.2984,93.3669,93.2886,93.3669,3000.0
2013-03-15 12:10:00,95.45,95.46,95.4,95.43,2100.0,93.406,93.4158,93.3571,93.3865,2100.0
2013-03-15 12:15:00,95.45,95.46,95.38,95.44,7300.0,93.406,93.4158,93.3375,93.3963,7300.0
2013-03-15 12:20:00,95.44,95.45,95.36,95.39,1700.0,93.3963,93.406,93.318,93.3473,1700.0
2013-03-15 12:25:00,95.44,95.46,95.4,95.46,1300.0,93.3963,93.4158,93.3571,93.4158,1300.0
2013-03-15 12:30:00,95.42,95.48,95.35,95.35,7100.0,93.3767,93.4354,93.3082,93.3082,7100.0
2013-03-15 12:35:00,95.33,95.36,95.3,95.36,1800.0,93.2886,93.318,93.2592,93.318,1800.0
2013-03-15 12:40:00,95.36,95.45,95.36,95.43,4100.0,93.318,93.406,93.318,93.3865,4100.0
2013-03-15 12:45:00,95.44,95.49,95.34,95.34,3300.0,93.3963,93.4452,93.2984,93.2984,3300.0
2013-03-15 12:50:00,95.39,95.42,95.34,95.35,5100.0,93.3473,93.3767,93.2984,93.3082,5100.0
2013-03-15 12:55:00,95.35,95.39,95.17,95.17,3800.0,93.3082,93.3473,93.132,93.132,3800.0
2013-03-15 13:00:00,95.17,95.23,95.16,95.23,3200.0,93.132,93.1907,93.1222,93.1907,3200.0
2013-03-15 13:05:00,95.27,95.35,95.27,95.35,1800.0,93.2299,93.3082,93.2299,93.3082,1800.0
2013-03-15 13:10:00,95.35,95.35,95.3,95.31,4400.0,93.3082,93.3082,93.2592,93.269,4400.0
2013-03-15 13:15:00,95.33,95.37,95.33,95.36,600.0,93.2886,93.3278,93.2886,93.318,600.0
2013-03-15 13:20:00,95.38,95.38,95.31,95.33,5500.0,93.3375,93.3375,93.269,93.2886,5500.0
2013-03-15 13:25:00,95.31,95.31,95.25,95.25,800.0,93.269,93.269,93.2103,93.2103,800.0
2013-03-15 13:30:00,95.25,95.31,95.25,95.28,800.0,93.2103,93.269,93.2103,93.2397,800.0
2013-03-15 13:35:00,95.25,95.29,95.21,95.22,1800.0,93.2103,93.2495,93.1712,93.181,1800.0
2013-03-15 13:40:00,95.24,95.3,95.23,95.25,7700.0,93.2005,93.2592,93.1907,93.2103,7700.0
2013-03-15 13:45:00,95.24,95.27,95.22,95.23,2800.0,93.2005,93.2299,93.181,93.1907,2800.0
2013-03-15 13:50:00,95.23,95.23,95.13,95.15,13700.0,93.1907,93.1907,93.0929,93.1125,13700.0
2013-03-15 13:55:00,95.15,95.17,95.12,95.14,6200.0,93.1125,93.132,93.0831,93.1027,6200.0
2013-03-15 14:00:00,95.11,95.19,95.11,95.19,1000.0,93.0733,93.1516,93.0733,93.1516,1000.0
2013-03-15 14:05:00,95.17,95.19,95.14,95.15,5400.0,93.132,93.1516,93.1027,93.1125,5400.0
2013-03-15 14:10:00,95.16,95.18,95.15,95.15,400.0,93.1222,93.1418,93.1125,93.1125,400.0
2013-03-15 14:15:00,95.17,95.18,95.12,95.12,3200.0,93.132,93.1418,93.0831,93.0831,3200.0
2013-03-15 14:20:00,95.12,95.16,95.11,95.16,1600.0,93.0831,93.1222,93.0733,93.1222,1600.0
2013-03-15 14:25:00,95.17,95.17,95.1,95.14,4800.0,93.132,93.132,93.0635,93.1027,4800.0
2013-03-15 14:30:00,95.15,95.19,95.05,95.05,3700.0,93.1125,93.1516,93.0146,93.0146,3700.0
2013-03-15 14:35:00,95.08,95.08,94.97,94.98,1500.0,93.044,93.044,92.9363,92.9461,1500.0
2013-03-15 14:40:00,94.92,95.01,94.92,94.94,4000.0,92.8874,92.9755,92.8874,92.907,4000.0
2013-03-15 14:45:00,94.94,95.01,94.94,95.0,2600.0,92.907,92.9755,92.907,92.9657,2600.0
2013-03-15 14:50:00,94.98,95.01,94.92,94.97,2200.0,92.9461,92.9755,92.8874,92.9363,2200.0
2013-03-15 14:55:00,94.86,94.96,94.86,94.95,2800.0,92.8287,92.9265,92.8287,92.9167,2800.0
2013-03-15 15:00:00,94.85,94.99,94.85,94.99,4500.0,92.8189,92.9559,92.8189,92.9559,4500.0
2013-03-15 15:05:00,94.99,95.02,94.91,94.98,4800.0,92.9559,92.9852,92.8776,92.9461,4800.0
2013-03-15 15:10:00,95.02,95.02,94.95,95.02,2000.0,92.9852,92.9852,92.9167,92.9852,2000.0
2013-03-15 15:15:00,95.0,95.08,94.93,95.08,6900.0,92.9657,93.044,92.8972,93.044,6900.0
2013-03-15 15:20:00,95.02,95.31,95.02,95.24,18100.0,92.9852,93.269,92.9852,93.2005,18100.0
2013-03-15 15:25:00,95.24,95.26,95.12,95.19,3500.0,93.2005,93.2201,93.0831,93.1516,3500.0
2013-03-15 15:30:00,95.13,95.16,94.95,95.11,15000.0,93.0929,93.1222,92.9167,93.0733,15000.0
2013-03-15 15:35:00,95.08,95.24,95.05,95.21,13900.0,93.044,93.2005,93.0146,93.1712,13900.0
2013-03-15 15:40:00,95.22,95.23,95.12,95.12,17000.0,93.181,93.1907,93.0831,93.0831,17000.0
2013-03-15 15:45:00,95.12,95.15,95.1,95.14,11200.0,93.0831,93.1125,93.0635,93.1027,11200.0
2013-03-15 15:50:00,95.14,95.28,95.12,95.22,25000.0,93.1027,93.2397,93.0831,93.181,25000.0
2013-03-15 15:55:00,95.21,95.33,94.99,95.05,21700.0,93.1712,93.2886,92.9559,93.0146,21700.0
2013-03-18 09:30:00,93.99,93.99,92.88,93.06,5100.0,91.9773,91.9773,90.8911,91.0672,5100.0
2013-03-18 09:35:00,93.15,93.84,93.15,93.67,20700.0,91.1553,91.8305,91.1553,91.6642,20700.0
2013-03-18 09:40:00,93.67,94.11,93.49,93.94,23600.0,91.6642,92.0947,91.488,91.9284,23600.0
2013-03-18 09:45:00,93.97,93.97,93.82,93.95,1400.0,91.9577,91.9577,91.8109,91.9382,1400.0
2013-03-18 09:50:00,93.84,93.87,93.76,93.83,1400.0,91.8305,91.8599,91.7522,91.8207,1400.0
2013-03-18 09:55:00,93.79,93.87,93.74,93.83,12000.0,91.7816,91.8599,91.7327,91.8207,12000.0
2013-03-18 10:00:00,93.78,93.93,93.78,93.91,8500.0,91.7718,91.9186,91.7718,91.899,8500.0
2013-03-18 10:05:00,93.85,93.93,93.72,93.79,2700.0,91.8403,91.9186,91.7131,91.7816,2700.0
2013-03-18 10:10:00,93.72,93.9,93.72,93.89,1400.0,91.7131,91.8892,91.7131,91.8794,1400.0
2013-03-18 10:15:00,93.86,93.86,93.8,93.85,2500.0,91.8501,91.8501,91.7914,91.8403,2500.0
2013-03-18 10:20:00,93.76,93.83,93.73,93.8,15900.0,91.7522,91.8207,91.7229,91.7914,15900.0
2013-03-18 10:25:00,93.77,93.97,93.77,93.97,2000.0,91.762,91.9577,91.762,91.9577,2000.0
2013-03-18 10:30:00,93.95,94.04,93.86,94.04,2000.0,91.9382,92.0262,91.8501,92.0262,2000.0
2013-03-18 10:35:00,94.23,94.23,93.88,93.88,4000.0,92.2122,92.2122,91.8697,91.8697,4000.0
2013-03-18 10:40:00,93.91,93.91,93.91,93.91,100.0,91.899,91.899,91.899,91.899,100.0
2013-03-18 10:45:00,93.83,93.96,93.83,93.93,1900.0,91.8207,91.9479,91.8207,91.9186,1900.0
2013-03-18 10:50:00,93.88,93.88,93.76,93.76,1300.0,91.8697,91.8697,91.7522,91.7522,1300.0
2013-03-18 10:55:00,93.81,93.81,93.81,93.81,100.0,91.8012,91.8012,91.8012,91.8012,100.0
2013-03-18 11:00:00,93.93,94.16,93.89,94.11,7400.0,91.9186,92.1437,91.8794,92.0947,7400.0
2013-03-18 11:05:00,94.13,94.28,94.02,94.21,9600.0,92.1143,92.2611,92.0067,92.1926,9600.0
2013-03-18 11:10:00,94.28,94.33,94.25,94.25,600.0,92.2611,92.31,92.2317,92.2317,600.0
2013-03-18 11:15:00,94.23,94.59,94.21,94.59,3500.0,92.2122,92.5645,92.1926,92.5645,3500.0
2013-03-18 11:20:00,94.62,94.73,94.61,94.67,1400.0,92.5938,92.7015,92.584,92.6427,1400.0
2013-03-18 11:25:00,94.67,94.83,94.66,94.83,2100.0,92.6427,92.7993,92.633,92.7993,2100.0
2013-03-18 11:30:00,94.78,94.84,94.68,94.84,3000.0,92.7504,92.8091,92.6525,92.8091,3000.0
2013-03-18 11:35:00,94.84,95.03,94.84,95.0,300.0,92.8091,92.995,92.8091,92.9657,300.0
2013-03-18 11:40:00,94.94,95.08,94.89,95.01,1800.0,92.907,93.044,92.858,92.9755,1800.0
2013-03-18 11:45:00,94.88,94.88,94.88,94.88,100.0,92.8482,92.8482,92.8482,92.8482,100.0
2013-03-18 11:50:00,94.92,95.05,94.87,94.9,1700.0,92.8874,93.0146,92.8385,92.8678,1700.0
2013-03-18 11:55:00,94.91,95.04,94.83,94.83,2900.0,92.8776,93.0048,92.7993,92.7993,2900.0
2013-03-18 12:00:00,94.83,94.88,94.83,94.84,1400.0,92.7993,92.8482,92.7993,92.8091,1400.0
2013-03-18 12:05:00,94.95,94.95,94.85,94.9,500.0,92.9167,92.9167,92.8189,92.8678,500.0
2013-03-18 12:10:00,94.92,94.99,94.92,94.92,600.0,92.8874,92.9559,92.8874,92.8874,600.0
2013-03-18 12:15:00,94.93,94.95,94.86,94.94,1500.0,92.8972,92.9167,92.8287,92.907,1500.0
2013-03-18 12:20:00,94.91,94.93,94.86,94.93,700.0,92.8776,92.8972,92.8287,92.8972,700.0
2013-03-18 12:25:00,94.91,94.93,94.86,94.86,700.0,92.8776,92.8972,92.8287,92.8287,700.0
2013-03-18 12:30:00,94.85,94.85,94.84,94.84,900.0,92.8189,92.8189,92.8091,92.8091,900.0
2013-03-18 12:35:00,94.83,94.84,94.77,94.84,800.0,92.7993,92.8091,92.7406,92.8091,800.0
2013-03-18 12:40:00,94.83,94.83,94.77,94.82,1100.0,92.7993,92.7993,92.7406,92.7895,1100.0
2013-03-18 12:45:00,94.78,94.79,94.75,94.78,1000.0,92.7504,92.7602,92.721,92.7504,1000.0
2013-03-18 12:50:00,94.76,94.77,94.74,94.75,1900.0,92.7308,92.7406,92.7112,92.721,1900.0
2013-03-18 12:55:00,94.75,94.91,94.72,94.91,3200.0,92.721,92.8776,92.6917,92.8776,3200.0
2013-03-18 13:00:00,94.91,94.92,94.83,94.83,1400.0,92.8776,92.8874,92.7993,92.7993,1400.0
2013-03-18 13:05:00,94.88,94.9,94.79,94.88,600.0,92.8482,92.8678,92.7602,92.8482,600.0
2013-03-18 13:10:00,94.88,94.88,94.88,94.88,0.0,92.8482,92.8482,92.8482,92.8482,0.0
2013-03-18 13:15:00,94.88,94.96,94.85,94.9,3100.0,92.8482,92.9265,92.8189,92.8678,3100.0
2013-03-18 13:20:00,94.88,94.88,94.79,94.87,600.0,92.8482,92.8482,92.7602,92.8385,600.0
2013-03-18 13:25:00,94.81,94.83,94.75,94.75,1500.0,92.7797,92.7993,92.721,92.721,1500.0
2013-03-18 13:30:00,94.79,94.8,94.73,94.76,800.0,92.7602,92.77,92.7015,92.7308,800.0
2013-03-18 13:35:00,94.69,94.73,94.65,94.67,4500.0,92.6623,92.7015,92.6232,92.6427,4500.0
2013-03-18 13:40:00,94.69,94.7,94.65,94.68,1600.0,92.6623,92.6721,92.6232,92.6525,1600.0
2013-03-18 13:45:00,94.68,94.68,94.62,94.65,1500.0,92.6525,92.6525,92.5938,92.6232,1500.0
2013-03-18 13:50:00,94.62,94.64,94.46,94.46,11000.0,92.5938,92.6134,92.4372,92.4372,11000.0
2013-03-18 13:55:00,94.49,94.54,94.32,94.32,9400.0,92.4666,92.5155,92.3002,92.3002,9400.0
2013-03-18 14:00:00,94.34,94.36,94.26,94.33,4100.0,92.3198,92.3394,92.2415,92.31,4100.0
2013-03-18 14:05:00,94.34,94.4,94.34,94.4,600.0,92.3198,92.3785,92.3198,92.3785,600.0
2013-03-18 14:10:00,94.38,94.38,94.36,94.36,300.0,92.359,92.359,92.3394,92.3394,300.0
2013-03-18 14:15:00,94.38,94.41,94.38,94.38,600.0,92.359,92.3883,92.359,92.359,600.0
2013-03-18 14:20:00,94.4,94.4,94.39,94.4,800.0,92.3785,92.3785,92.3687,92.3785,800.0
2013-03-18 14:25:00,94.49,94.5,94.46,94.47,1600.0,92.4666,92.4764,92.4372,92.447,1600.0
2013-03-18 14:30:00,94.48,94.53,94.48,94.5,1300.0,92.4568,92.5057,92.4568,92.4764,1300.0
2013-03-18 14:35:00,94.52,94.52,94.34,94.35,5000.0,92.496,92.496,92.3198,92.3296,5000.0
2013-03-18 14:40:00,94.36,94.37,94.29,94.29,1500.0,92.3394,92.3492,92.2709,92.2709,1500.0
2013-03-18 14:45:00,94.31,94.31,94.3,94.3,600.0,92.2904,92.2904,92.2807,92.2807,600.0
2013-03-18 14:50:00,94.34,94.36,94.29,94.3,1100.0,92.3198,92.3394,92.2709,92.2807,1100.0
2013-03-18 14:55:00,94.32,94.32,94.05,94.05,2500.0,92.3002,92.3002,92.036,92.036,2500.0
2013-03-18 15:00:00,94.04,94.12,94.04,94.07,1500.0,92.0262,92.1045,92.0262,92.0556,1500.0
2013-03-18 15:05:00,94.08,94.13,94.05,94.13,1600.0,92.0654,92.1143,92.036,92.1143,1600.0
2013-03-18 15:10:00,94.12,94.37,94.12,94.35,2100.0,92.1045,92.3492,92.1045,92.3296,2100.0
2013-03-18 15:15:00,94.35,94.35,94.06,94.08,5600.0,92.3296,92.3296,92.0458,92.0654,5600.0
2013-03-18 15:20:00,94.06,94.09,93.99,94.01,4500.0,92.0458,92.0752,91.9773,91.9969,4500.0
2013-03-18 15:25:00,93.99,94.11,93.93,94.05,5500.0,91.9773,92.0947,91.9186,92.036,5500.0
2013-03-18 15:30:00,94.06,94.09,94.04,94.04,2000.0,92.0458,92.0752,92.0262,92.0262,2000.0
2013-03-18 15:35:00,94.06,94.13,94.03,94.08,16300.0,92.0458,92.1143,92.0164,92.0654,16300.0
2013-03-18 15:40:00,94.08,94.14,94.01,94.09,5400.0,92.0654,92.1241,91.9969,92.0752,5400.0
2013-03-18 15:45:00,94.12,94.14,94.06,94.13,8200.0,92.1045,92.1241,92.0458,92.1143,8200.0
2013-03-18 15:50:00,94.13,94.33,94.11,94.23,6700.0,92.1143,92.31,92.0947,92.2122,6700.0
2013-03-18 15:55:00,94.26,94.49,94.25,94.47,12400.0,92.2415,92.4666,92.2317,92.447,12400.0
2013-03-19 09:30:00,96.18,96.18,95.1,95.6,16300.0,94.1204,94.1204,93.0635,93.5528,16300.0
2013-03-19 09:35:00,95.48,95.73,95.19,95.19,12800.0,93.4354,93.68,93.1516,93.1516,12800.0
2013-03-19 09:40:00,95.21,95.42,95.21,95.34,11100.0,93.1712,93.3767,93.1712,93.2984,11100.0
2013-03-19 09:45:00,95.5,95.54,95.41,95.48,7200.0,93.455,93.4941,93.3669,93.4354,7200.0
2013-03-19 09:50:00,95.47,95.57,95.39,95.43,10100.0,93.4256,93.5235,93.3473,93.3865,10100.0
2013-03-19 09:55:00,95.54,95.54,95.38,95.42,3700.0,93.4941,93.4941,93.3375,93.3767,3700.0
2013-03-19 10:00:00,95.48,95.59,95.35,95.42,5400.0,93.4354,93.543,93.3082,93.3767,5400.0
2013-03-19 10:05:00,95.42,95.42,95.33,95.33,2300.0,93.3767,93.3767,93.2886,93.2886,2300.0
2013-03-19 10:10:00,95.39,95.39,95.31,95.39,1600.0,93.3473,93.3473,93.269,93.3473,1600.0
2013-03-19 10:15:00,95.35,95.38,95.33,95.38,4600.0,93.3082,93.3375,93.2886,93.3375,4600.0
2013-03-19 10:20:00,95.39,95.4,95.24,95.24,5800.0,93.3473,93.3571,93.2005,93.2005,5800.0
2013-03-19 10:25:00,95.22,95.22,95.05,95.05,2700.0,93.181,93.181,93.0146,93.0146,2700.0
2013-03-19 10:30:00,95.01,95.01,94.91,94.91,700.0,92.9755,92.9755,92.8776,92.8776,700.0
2013-03-19 10:35:00,94.85,94.86,94.76,94.77,700.0,92.8189,92.8287,92.7308,92.7406,700.0
2013-03-19 10:40:00,94.7,94.71,94.68,94.69,1800.0,92.6721,92.6819,92.6525,92.6623,1800.0
2013-03-19 10:45:00,94.64,94.64,94.37,94.37,2700.0,92.6134,92.6134,92.3492,92.3492,2700.0
2013-03-19 10:50:00,94.37,94.41,94.37,94.41,1400.0,92.3492,92.3883,92.3492,92.3883,1400.0
2013-03-19 10:55:00,94.33,94.41,94.32,94.39,400.0,92.31,92.3883,92.3002,92.3687,400.0
2013-03-19 11:00:00,94.42,94.53,94.42,94.53,2800.0,92.3981,92.5057,92.3981,92.5057,2800.0
2013-03-19 11:05:00,94.57,94.61,94.57,94.61,600.0,92.5449,92.584,92.5449,92.584,600.0
2013-03-19 11:10:00,94.7,94.7,94.6,94.6,1700.0,92.6721,92.6721,92.5742,92.5742,1700.0
2013-03-19 11:15:00,94.62,94.87,94.61,94.87,2800.0,92.5938,92.8385,92.584,92.8385,2800.0
2013-03-19 11:20:00,94.84,94.87,94.81,94.81,1500.0,92.8091,92.8385,92.7797,92.7797,1500.0
2013-03-19 11:25:00,94.87,94.88,94.84,94.84,500.0,92.8385,92.8482,92.8091,92.8091,500.0
2013-03-19 11:30:00,94.86,95.03,94.86,94.94,2000.0,92.8287,92.995,92.8287,92.907,2000.0
2013-03-19 11:35:00,94.85,94.85,94.7,94.7,1000.0,92.8189,92.8189,92.6721,92.6721,1000.0
2013-03-19 11:40:00,94.66,94.66,94.52,94.53,400.0,92.633,92.633,92.496,92.5057,400.0
2013-03-19 11:45:00,94.51,94.62,94.49,94.51,5500.0,92.4862,92.5938,92.4666,92.4862,5500.0
2013-03-19 11:50:00,94.46,94.46,94.26,94.32,6200.0,92.4372,92.4372,92.2415,92.3002,6200.0
2013-03-19 11:55:00,94.28,94.34,94.25,94.25,7900.0,92.2611,92.3198,92.2317,92.2317,7900.0
2013-03-19 12:00:00,94.29,94.4,94.29,94.4,2000.0,92.2709,92.3785,92.2709,92.3785,2000.0
2013-03-19 12:05:00,94.34,94.4,94.33,94.36,2300.0,92.3198,92.3785,92.31,92.3394,2300.0
2013-03-19 12:10:00,94.36,94.48,94.36,94.38,3500.0,92.3394,92.4568,92.3394,92.359,3500.0
2013-03-19 12:15:00,94.48,94.59,94.38,94.59,3400.0,92.4568,92.5645,92.359,92.5645,3400.0
2013-03-19 12:20:00,94.63,94.7,94.56,94.7,800.0,92.6036,92.6721,92.5351,92.6721,800.0
2013-03-19 12:25:00,94.64,94.86,94.64,94.86,3900.0,92.6134,92.8287,92.6134,92.8287,3900.0
2013-03-19 12:30:00,94.85,94.91,94.83,94.9,6100.0,92.8189,92.8776,92.7993,92.8678,6100.0
2013-03-19 12:35:00,94.9,95.06,94.88,95.01,3800.0,92.8678,93.0244,92.8482,92.9755,3800.0
2013-03-19 12:40:00,95.04,95.1,95.03,95.1,900.0,93.0048,93.0635,92.995,93.0635,900.0
2013-03-19 12:45:00,95.06,95.09,94.96,95.03,1500.0,93.0244,93.0537,92.9265,92.995,1500.0
2013-03-19 12:50:00,94.97,95.02,94.65,94.66,4100.0,92.9363,92.9852,92.6232,92.633,4100.0
2013-03-19 12:55:00,94.54,94.61,94.54,94.61,200.0,92.5155,92.584,92.5155,92.584,200.0
2013-03-19 13:00:00,94.6,94.72,94.56,94.64,2000.0,92.5742,92.6917,92.5351,92.6134,2000.0
2013-03-19 13:05:00,94.63,94.87,94.61,94.86,20500.0,92.6036,92.8385,92.584,92.8287,20500.0
2013-03-19 13:10:00,94.94,94.95,94.8,94.8,3000.0,92.907,92.9167,92.77,92.77,3000.0
2013-03-19 13:15:00,94.83,94.83,94.62,94.71,4300.0,92.7993,92.7993,92.5938,92.6819,4300.0
2013-03-19 13:20:00,94.66,94.7,94.56,94.59,11900.0,92.633,92.6721,92.5351,92.5645,11900.0
2013-03-19 13:25:00,94.58,94.58,94.32,94.45,5700.0,92.5547,92.5547,92.3002,92.4275,5700.0
2013-03-19 13:30:00,94.42,94.42,94.19,94.35,3600.0,92.3981,92.3981,92.173,92.3296,3600.0
2013-03-19 13:35:00,94.31,94.31,94.01,94.01,2500.0,92.2904,92.2904,91.9969,91.9969,2500.0
2013-03-19 13:40:00,94.01,94.1,94.01,94.01,2000.0,91.9969,92.0849,91.9969,91.9969,2000.0
2013-03-19 13:45:00,94.1,94.15,94.04,94.09,13400.0,92.0849,92.1339,92.0262,92.0752,13400.0
2013-03-19 13:50:00,94.15,94.21,94.15,94.21,1300.0,92.1339,92.1926,92.1339,92.1926,1300.0
2013-03-19 13:55:00,94.21,94.38,94.21,94.37,9600.0,92.1926,92.359,92.1926,92.3492,9600.0
2013-03-19 14:00:00,94.35,94.47,94.34,94.47,1300.0,92.3296,92.447,92.3198,92.447,1300.0
2013-03-19 14:05:00,94.47,94.64,94.47,94.6,900.0,92.447,92.6134,92.447,92.5742,900.0
2013-03-19 14:10:00,94.61,94.61,94.52,94.55,8500.0,92.584,92.584,92.496,92.5253,8500.0
2013-03-19 14:15:00,94.55,94.55,94.31,94.32,18300.0,92.5253,92.5253,92.2904,92.3002,18300.0
2013-03-19 14:20:00,94.39,94.5,94.36,94.5,19800.0,92.3687,92.4764,92.3394,92.4764,19800.0
2013-03-19 14:25:00,94.51,94.56,94.37,94.37,6600.0,92.4862,92.5351,92.3492,92.3492,6600.0
2013-03-19 14:30:00,94.46,94.58,94.35,94.56,14700.0,92.4372,92.5547,92.3296,92.5351,14700.0
2013-03-19 14:35:00,94.54,94.61,94.4,94.48,14500.0,92.5155,92.584,92.3785,92.4568,14500.0
2013-03-19 14:40:00,94.49,94.54,94.42,94.44,3200.0,92.4666,92.5155,92.3981,92.4177,3200.0
2013-03-19 14:45:00,94.45,94.45,94.32,94.33,8300.0,92.4275,92.4275,92.3002,92.31,8300.0
2013-03-19 14:50:00,94.36,94.39,94.32,94.39,800.0,92.3394,92.3687,92.3002,92.3687,800.0
2013-03-19 14:55:00,94.43,94.44,94.43,94.44,400.0,92.4079,92.4177,92.4079,92.4177,400.0
2013-03-19 15:00:00,94.45,94.52,94.38,94.39,3600.0,92.4275,92.496,92.359,92.3687,3600.0
2013-03-19 15:05:00,94.35,94.36,94.22,94.3,4500.0,92.3296,92.3394,92.2024,92.2807,4500.0
2013-03-19 15:10:00,94.31,94.5,94.24,94.5,8000.0,92.2904,92.4764,92.2219,92.4764,8000.0
2013-03-19 15:15:00,94.54,94.8,94.54,94.74,6500.0,92.5155,92.77,92.5155,92.7112,6500.0
2013-03-19 15:20:00,94.82,94.82,94.57,94.57,6500.0,92.7895,92.7895,92.5449,92.5449,6500.0
2013-03-19 15:25:00,94.58,94.69,94.58,94.68,3100.0,92.5547,92.6623,92.5547,92.6525,3100.0
2013-03-19 15:30:00,94.67,94.68,94.47,94.48,3100.0,92.6427,92.6525,92.447,92.4568,3100.0
2013-03-19 15:35:00,94.48,94.57,94.45,94.54,2500.0,92.4568,92.5449,92.4275,92.5155,2500.0
2013-03-19 15:40:00,94.54,94.54,94.42,94.47,3000.0,92.5155,92.5155,92.3981,92.447,3000.0
2013-03-19 15:45:00,94.46,94.47,94.4,94.41,4800.0,92.4372,92.447,92.3785,92.3883,4800.0
2013-03-19 15:50:00,94.42,94.55,94.39,94.55,5200.0,92.3981,92.5253,92.3687,92.5253,5200.0
2013-03-19 15:55:00,94.59,94.78,94.56,94.77,6800.0,92.5645,92.7504,92.5351,92.7406,6800.0
2013-03-20 09:30:00,95.14,95.48,95.14,95.18,4000.0,93.1027,93.4354,93.1027,93.1418,4000.0
2013-03-20 09:35:00,95.18,95.5,95.1,95.48,3000.0,93.1418,93.455,93.0635,93.4354,3000.0
2013-03-20 09:40:00,95.5,95.78,95.25,95.37,5200.0,93.455,93.729,93.2103,93.3278,5200.0
2013-03-20 09:45:00,95.35,95.35,95.0,95.02,1100.0,93.3082,93.3082,92.9657,92.9852,1100.0
2013-03-20 09:50:00,95.13,95.14,95.09,95.14,400.0,93.0929,93.1027,93.0537,93.1027,400.0
2013-03-20 09:55:00,95.06,95.34,95.06,95.34,1400.0,93.0244,93.2984,93.0244,93.2984,1400.0
2013-03-20 10:00:00,95.41,95.53,95.41,95.51,1400.0,93.3669,93.4843,93.3669,93.4648,1400.0
2013-03-20 10:05:00,95.53,95.62,95.53,95.58,2200.0,93.4843,93.5724,93.4843,93.5333,2200.0
2013-03-20 10:10:00,95.62,95.77,95.61,95.67,2000.0,93.5724,93.7192,93.5626,93.6213,2000.0
2013-03-20 10:15:00,95.68,95.84,95.66,95.75,11000.0,93.6311,93.7877,93.6115,93.6996,11000.0
2013-03-20 10:20:00,95.76,95.78,95.6,95.6,1700.0,93.7094,93.729,93.5528,93.5528,1700.0
2013-03-20 10:25:00,95.57,95.57,95.53,95.54,1500.0,93.5235,93.5235,93.4843,93.4941,1500.0
2013-03-20 10:30:00,95.58,95.62,95.51,95.57,13400.0,93.5333,93.5724,93.4648,93.5235,13400.0
2013-03-20 10:35:00,95.53,95.57,95.33,95.4,3300.0,93.4843,93.5235,93.2886,93.3571,3300.0
2013-03-20 10:40:00,95.33,95.33,95.32,95.32,300.0,93.2886,93.2886,93.2788,93.2788,300.0
2013-03-20 10:45:00,95.33,95.41,95.33,95.38,1500.0,93.2886,93.3669,93.2886,93.3375,1500.0
2013-03-20 10:50:00,95.38,95.47,95.31,95.35,5400.0,93.3375,93.4256,93.269,93.3082,5400.0
2013-03-20 10:55:00,95.31,95.37,95.31,95.37,3800.0,93.269,93.3278,93.269,93.3278,3800.0
2013-03-20 11:00:00,95.35,95.4,95.34,95.37,4800.0,93.3082,93.3571,93.2984,93.3278,4800.0
2013-03-20 11:05:00,95.37,95.39,95.34,95.34,2500.0,93.3278,93.3473,93.2984,93.2984,2500.0
2013-03-20 11:10:00,95.37,95.47,95.36,95.45,4300.0,93.3278,93.4256,93.318,93.406,4300.0
2013-03-20 11:15:00,95.49,95.49,95.41,95.43,7300.0,93.4452,93.4452,93.3669,93.3865,7300.0
2013-03-20 11:20:00,95.46,95.63,95.45,95.63,17500.0,93.4158,93.5822,93.406,93.5822,17500.0
2013-03-20 11:25:00,95.64,95.72,95.58,95.6,12500.0,93.592,93.6703,93.5333,93.5528,12500.0
2013-03-20 11:30:00,95.61,95.63,95.4,95.41,12600.0,93.5626,93.5822,93.3571,93.3669,12600.0
2013-03-20 11:35:00,95.44,95.58,95.44,95.56,5800.0,93.3963,93.5333,93.3963,93.5137,5800.0
2013-03-20 11:40:00,95.57,95.57,95.48,95.49,2500.0,93.5235,93.5235,93.4354,93.4452,2500.0
2013-03-20 11:45:00,95.45,95.45,95.31,95.32,2100.0,93.406,93.406,93.269,93.2788,2100.0
2013-03-20 11:50:00,95.31,95.32,94.71,94.71,8200.0,93.269,93.2788,92.6819,92.6819,8200.0
2013-03-20 11:55:00,94.74,94.87,94.7,94.78,2300.0,92.7112,92.8385,92.6721,92.7504,2300.0
2013-03-20 12:00:00,94.78,94.81,94.73,94.81,800.0,92.7504,92.7797,92.7015,92.7797,800.0
2013-03-20 12:05:00,94.77,94.87,94.77,94.84,2200.0,92.7406,92.8385,92.7406,92.8091,2200.0
2013-03-20 12:10:00,94.84,94.84,94.84,94.84,0.0,92.8091,92.8091,92.8091,92.8091,0.0
2013-03-20 12:15:00,94.72,94.73,94.7,94.72,5600.0,92.6917,92.7015,92.6721,92.6917,5600.0
2013-03-20 12:20:00,94.75,94.79,94.75,94.75,600.0,92.721,92.7602,92.721,92.721,600.0
2013-03-20 12:25:00,94.83,94.89,94.82,94.89,1700.0,92.7993,92.858,92.7895,92.858,1700.0
2013-03-20 12:30:00,94.89,94.91,94.88,94.88,3100.0,92.858,92.8776,92.8482,92.8482,3100.0
2013-03-20 12:35:00,94.71,94.71,94.71,94.71,100.0,92.6819,92.6819,92.6819,92.6819,100.0
2013-03-20 12:40:00,94.78,94.9,94.73,94.9,1400.0,92.7504,92.8678,92.7015,92.8678,1400.0
2013-03-20 12:45:00,94.98,95.05,94.89,94.96,1300.0,92.9461,93.0146,92.858,92.9265,1300.0
2013-03-20 12:50:00,95.02,95.02,94.97,94.98,500.0,92.9852,92.9852,92.9363,92.9461,500.0
2013-03-20 12:55:00,94.98,94.99,94.98,94.99,300.0,92.9461,92.9559,92.9461,92.9559,300.0
2013-03-20 13:00:00,94.93,94.94,94.73,94.73,1500.0,92.8972,92.907,92.7015,92.7015,1500.0
2013-03-20 13:05:00,94.73,94.73,94.73,94.73,0.0,92.7015,92.7015,92.7015,92.7015,0.0
2013-03-20 13:10:00,94.76,94.98,94.76,94.87,1100.0,92.7308,92.9461,92.7308,92.8385,1100.0
2013-03-20 13:15:00,94.93,94.99,94.89,94.99,400.0,92.8972,92.9559,92.858,92.9559,400.0
2013-03-20 13:20:00,94.93,95.05,94.93,94.99,1400.0,92.8972,93.0146,92.8972,92.9559,1400.0
2013-03-20 13:25:00,94.94,95.02,94.9,94.99,2800.0,92.907,92.9852,92.8678,92.9559,2800.0
2013-03-20 13:30:00,94.99,94.99,94.99,94.99,0.0,92.9559,92.9559,92.9559,92.9559,0.0
2013-03-20 13:35:00,94.99,94.99,94.99,94.99,0.0,92.9559,92.9559,92.9559,92.9559,0.0
2013-03-20 13:40:00,94.85,94.89,94.82,94.82,400.0,92.8189,92.858,92.7895,92.7895,400.0
2013-03-20 13:45:00,94.8,94.91,94.77,94.91,6400.0,92.77,92.8776,92.7406,92.8776,6400.0
2013-03-20 13:50:00,94.93,94.94,94.93,94.94,300.0,92.8972,92.907,92.8972,92.907,300.0
2013-03-20 13:55:00,94.93,94.93,94.93,94.93,200.0,92.8972,92.8972,92.8972,92.8972,200.0
2013-03-20 14:00:00,94.87,94.9,94.78,94.78,2700.0,92.8385,92.8678,92.7504,92.7504,2700.0
2013-03-20 14:05:00,94.85,94.85,94.85,94.85,500.0,92.8189,92.8189,92.8189,92.8189,500.0
2013-03-20 14:10:00,94.87,94.89,94.87,94.89,1000.0,92.8385,92.858,92.8385,92.858,1000.0
2013-03-20 14:15:00,94.96,95.07,94.95,95.04,15700.0,92.9265,93.0342,92.9167,93.0048,15700.0
2013-03-20 14:20:00,94.99,95.05,94.93,95.05,1400.0,92.9559,93.0146,92.8972,93.0146,1400.0
2013-03-20 14:25:00,95.12,95.29,95.05,95.29,23100.0,93.0831,93.2495,93.0146,93.2495,23100.0
2013-03-20 14:30:00,95.36,95.36,95.19,95.26,41700.0,93.318,93.318,93.1516,93.2201,41700.0
2013-03-20 14:35:00,95.26,95.29,95.22,95.22,800.0,93.2201,93.2495,93.181,93.181,800.0
2013-03-20 14:40:00,95.21,95.23,95.02,95.15,4000.0,93.1712,93.1907,92.9852,93.1125,4000.0
2013-03-20 14:45:00,95.11,95.2,95.09,95.09,2300.0,93.0733,93.1614,93.0537,93.0537,2300.0
2013-03-20 14:50:00,95.16,95.16,94.77,94.79,3100.0,93.1222,93.1222,92.7406,92.7602,3100.0
2013-03-20 14:55:00,94.75,94.8,94.73,94.73,3600.0,92.721,92.77,92.7015,92.7015,3600.0
2013-03-20 15:00:00,94.74,94.74,94.38,94.56,8900.0,92.7112,92.7112,92.359,92.5351,8900.0
2013-03-20 15:05:00,94.55,94.92,94.55,94.92,14600.0,92.5253,92.8874,92.5253,92.8874,14600.0
2013-03-20 15:10:00,94.91,95.16,94.91,95.03,7600.0,92.8776,93.1222,92.8776,92.995,7600.0
2013-03-20 15:15:00,95.09,95.09,94.77,94.77,5500.0,93.0537,93.0537,92.7406,92.7406,5500.0
2013-03-20 15:20:00,94.8,95.0,94.8,95.0,3400.0,92.77,92.9657,92.77,92.9657,3400.0
2013-03-20 15:25:00,94.96,95.04,94.96,95.0,2800.0,92.9265,93.0048,92.9265,92.9657,2800.0
2013-03-20 15:30:00,94.91,95.11,94.91,95.11,3500.0,92.8776,93.0733,92.8776,93.0733,3500.0
2013-03-20 15:35:00,95.12,95.12,95.08,95.08,2100.0,93.0831,93.0831,93.044,93.044,2100.0
2013-03-20 15:40:00,95.03,95.13,95.02,95.08,7300.0,92.995,93.0929,92.9852,93.044,7300.0
2013-03-20 15:45:00,95.12,95.12,94.93,94.94,7300.0,93.0831,93.0831,92.8972,92.907,7300.0
2013-03-20 15:50:00,94.93,94.93,94.64,94.67,12900.0,92.8972,92.8972,92.6134,92.6427,12900.0
2013-03-20 15:55:00,94.67,94.87,94.58,94.71,16500.0,92.6427,92.8385,92.5547,92.6819,16500.0
2013-03-21 09:30:00,94.55,94.55,94.42,94.42,2200.0,92.5253,92.5253,92.3981,92.3981,2200.0
2013-03-21 09:35:00,94.58,94.58,94.33,94.42,2200.0,92.5547,92.5547,92.31,92.3981,2200.0
2013-03-21 09:40:00,94.38,94.5,94.27,94.43,3600.0,92.359,92.4764,92.2513,92.4079,3600.0
2013-03-21 09:45:00,94.38,94.51,94.27,94.32,1100.0,92.359,92.4862,92.2513,92.3002,1100.0
2013-03-21 09:50:00,94.55,94.55,94.55,94.55,100.0,92.5253,92.5253,92.5253,92.5253,100.0
2013-03-21 09:55:00,94.67,94.81,94.39,94.44,7400.0,92.6427,92.7797,92.3687,92.4177,7400.0
2013-03-21 10:00:00,94.45,94.6,94.23,94.31,3200.0,92.4275,92.5742,92.2122,92.2904,3200.0
2013-03-21 10:05:00,94.25,94.53,94.24,94.44,5500.0,92.2317,92.5057,92.2219,92.4177,5500.0
2013-03-21 10:10:00,94.67,94.88,94.53,94.56,3700.0,92.6427,92.8482,92.5057,92.5351,3700.0
2013-03-21 10:15:00,94.56,94.56,93.78,93.89,4700.0,92.5351,92.5351,91.7718,91.8794,4700.0
2013-03-21 10:20:00,93.88,93.93,93.71,93.71,3700.0,91.8697,91.9186,91.7033,91.7033,3700.0
2013-03-21 10:25:00,93.71,93.77,93.64,93.65,2200.0,91.7033,91.762,91.6348,91.6446,2200.0
2013-03-21 10:30:00,93.66,93.66,93.58,93.65,2200.0,91.6544,91.6544,91.5761,91.6446,2200.0
2013-03-21 10:35:00,93.59,93.65,93.4,93.61,8000.0,91.5859,91.6446,91.3999,91.6054,8000.0
2013-03-21 10:40:00,93.65,93.72,93.5,93.52,1400.0,91.6446,91.7131,91.4978,91.5174,1400.0
2013-03-21 10:45:00,93.51,93.53,93.34,93.34,3000.0,91.5076,91.5272,91.3412,91.3412,3000.0
2013-03-21 10:50:00,93.34,93.34,93.17,93.21,3000.0,91.3412,91.3412,91.1749,91.214,3000.0
2013-03-21 10:55:00,93.3,93.4,93.3,93.39,800.0,91.3021,91.3999,91.3021,91.3901,800.0
2013-03-21 11:00:00,93.43,93.44,93.4,93.4,1300.0,91.4293,91.4391,91.3999,91.3999,1300.0
2013-03-21 11:05:00,93.41,93.5,93.39,93.45,2200.0,91.4097,91.4978,91.3901,91.4489,2200.0
2013-03-21 11:10:00,93.43,93.59,93.43,93.53,5400.0,91.4293,91.5859,91.4293,91.5272,5400.0
2013-03-21 11:15:00,93.5,93.85,93.5,93.76,5400.0,91.4978,91.8403,91.4978,91.7522,5400.0
2013-03-21 11:20:00,93.82,94.38,93.8,94.38,4800.0,91.8109,92.359,91.7914,92.359,4800.0
2013-03-21 11:25:00,94.49,94.53,94.21,94.44,4300.0,92.4666,92.5057,92.1926,92.4177,4300.0
2013-03-21 11:30:00,94.45,94.45,94.45,94.45,100.0,92.4275,92.4275,92.4275,92.4275,100.0
2013-03-21 11:35:00,94.52,94.71,94.52,94.71,4000.0,92.496,92.6819,92.496,92.6819,4000.0
2013-03-21 11:40:00,94.71,94.71,94.68,94.68,400.0,92.6819,92.6819,92.6525,92.6525,400.0
2013-03-21 11:45:00,94.68,94.73,94.64,94.64,500.0,92.6525,92.7015,92.6134,92.6134,500.0
2013-03-21 11:50:00,94.63,94.68,94.56,94.56,1000.0,92.6036,92.6525,92.5351,92.5351,1000.0
2013-03-21 11:55:00,94.59,94.69,94.59,94.64,1100.0,92.5645,92.6623,92.5645,92.6134,1100.0
2013-03-21 12:00:00,94.68,94.68,94.22,94.28,5100.0,92.6525,92.6525,92.2024,92.2611,5100.0
2013-03-21 12:05:00,94.24,94.26,94.17,94.17,600.0,92.2219,92.2415,92.1534,92.1534,600.0
2013-03-21 12:10:00,94.16,94.17,94.08,94.08,500.0,92.1437,92.1534,92.0654,92.0654,500.0
2013-03-21 12:15:00,94.13,94.13,94.0,94.0,500.0,92.1143,92.1143,91.9871,91.9871,500.0
2013-03-21 12:20:00,94.12,94.12,94.03,94.03,400.0,92.1045,92.1045,92.0164,92.0164,400.0
2013-03-21 12:25:00,94.06,94.06,93.91,94.06,900.0,92.0458,92.0458,91.899,92.0458,900.0
2013-03-21 12:30:00,94.07,94.07,93.98,93.98,500.0,92.0556,92.0556,91.9675,91.9675,500.0
2013-03-21 12:35:00,93.92,94.09,93.92,93.98,2800.0,91.9088,92.0752,91.9088,91.9675,2800.0
2013-03-21 12:40:00,94.07,94.08,93.99,94.08,1600.0,92.0556,92.0654,91.9773,92.0654,1600.0
2013-03-21 12:45:00,94.08,94.14,94.06,94.14,3000.0,92.0654,92.1241,92.0458,92.1241,3000.0
2013-03-21 12:50:00,94.14,94.14,94.14,94.14,0.0,92.1241,92.1241,92.1241,92.1241,0.0
2013-03-21 12:55:00,94.21,94.3,94.14,94.3,800.0,92.1926,92.2807,92.1241,92.2807,800.0
2013-03-21 13:00:00,94.35,94.47,94.18,94.18,2200.0,92.3296,92.447,92.1632,92.1632,2200.0
2013-03-21 13:05:00,94.3,94.41,94.3,94.41,800.0,92.2807,92.3883,92.2807,92.3883,800.0
2013-03-21 13:10:00,94.36,94.45,94.31,94.31,700.0,92.3394,92.4275,92.2904,92.2904,700.0
2013-03-21 13:15:00,94.41,94.41,94.4,94.4,200.0,92.3883,92.3883,92.3785,92.3785,200.0
2013-03-21 13:20:00,94.4,94.4,94.22,94.22,2300.0,92.3785,92.3785,92.2024,92.2024,2300.0
2013-03-21 13:25:00,94.21,94.26,94.13,94.13,600.0,92.1926,92.2415,92.1143,92.1143,600.0
2013-03-21 13:30:00,94.2,94.24,94.08,94.08,600.0,92.1828,92.2219,92.0654,92.0654,600.0
2013-03-21 13:35:00,93.97,93.97,93.85,93.85,1700.0,91.9577,91.9577,91.8403,91.8403,1700.0
2013-03-21 13:40:00,93.86,93.9,93.7,93.72,1200.0,91.8501,91.8892,91.6935,91.7131,1200.0
2013-03-21 13:45:00,93.69,93.69,93.58,93.67,2000.0,91.6837,91.6837,91.5761,91.6642,2000.0
2013-03-21 13:50:00,93.71,93.82,93.71,93.81,1900.0,91.7033,91.8109,91.7033,91.8012,1900.0
2013-03-21 13:55:00,93.74,93.76,93.69,93.69,2100.0,91.7327,91.7522,91.6837,91.6837,2100.0
2013-03-21 14:00:00,93.75,93.77,93.61,93.68,6900.0,91.7424,91.762,91.6054,91.6739,6900.0
2013-03-21 14:05:00,93.64,93.66,93.19,93.24,7200.0,91.6348,91.6544,91.1944,91.2434,7200.0
2013-03-21 14:10:00,93.28,93.73,93.22,93.72,3500.0,91.2825,91.7229,91.2238,91.7131,3500.0
2013-03-21 14:15:00,93.74,94.02,93.69,94.01,4300.0,91.7327,92.0067,91.6837,91.9969,4300.0
2013-03-21 14:20:00,94.01,94.19,93.99,94.15,4100.0,91.9969,92.173,91.9773,92.1339,4100.0
2013-03-21 14:25:00,94.14,94.28,94.13,94.2,5600.0,92.1241,92.2611,92.1143,92.1828,5600.0
2013-03-21 14:30:00,94.19,94.29,94.16,94.21,2200.0,92.173,92.2709,92.1437,92.1926,2200.0
2013-03-21 14:35:00,94.2,94.2,94.17,94.17,1100.0,92.1828,92.1828,92.1534,92.1534,1100.0
2013-03-21 14:40:00,94.22,94.31,94.21,94.3,1600.0,92.2024,92.2904,92.1926,92.2807,1600.0
2013-03-21 14:45:00,94.32,94.39,94.27,94.32,3900.0,92.3002,92.3687,92.2513,92.3002,3900.0
2013-03-21 14:50:00,94.32,94.32,94.27,94.3,800.0,92.3002,92.3002,92.2513,92.2807,800.0
2013-03-21 14:55:00,94.29,94.38,94.29,94.36,2200.0,92.2709,92.359,92.2709,92.3394,2200.0
2013-03-21 15:00:00,94.3,94.48,94.28,94.33,3100.0,92.2807,92.4568,92.2611,92.31,3100.0
2013-03-21 15:05:00,94.36,94.44,94.32,94.36,2200.0,92.3394,92.4177,92.3002,92.3394,2200.0
2013-03-21 15:10:00,94.36,94.4,94.3,94.3,1700.0,92.3394,92.3785,92.2807,92.2807,1700.0
2013-03-21 15:15:00,94.29,94.31,94.08,94.11,3000.0,92.2709,92.2904,92.0654,92.0947,3000.0
2013-03-21 15:20:00,94.02,94.25,94.02,94.25,2500.0,92.0067,92.2317,92.0067,92.2317,2500.0
2013-03-21 15:25:00,94.25,94.33,94.17,94.22,2600.0,92.2317,92.31,92.1534,92.2024,2600.0
2013-03-21 15:30:00,94.26,94.31,94.26,94.31,2400.0,92.2415,92.2904,92.2415,92.2904,2400.0
2013-03-21 15:35:00,94.32,94.32,94.12,94.19,3700.0,92.3002,92.3002,92.1045,92.173,3700.0
2013-03-21 15:40:00,94.2,94.33,94.19,94.3,4300.0,92.1828,92.31,92.173,92.2807,4300.0
2013-03-21 15:45:00,94.28,94.29,94.24,94.26,3200.0,92.2611,92.2709,92.2219,92.2415,3200.0
2013-03-21 15:50:00,94.33,94.41,94.2,94.25,6200.0,92.31,92.3883,92.1828,92.2317,6200.0
2013-03-21 15:55:00,94.25,94.34,94.24,94.28,9500.0,92.2317,92.3198,92.2219,92.2611,9500.0
2013-03-22 09:30:00,94.36,94.6,94.36,94.6,1600.0,92.3394,92.5742,92.3394,92.5742,1600.0
2013-03-22 09:35:00,94.25,94.25,94.15,94.15,200.0,92.2317,92.2317,92.1339,92.1339,200.0
2013-03-22 09:40:00,94.22,94.22,94.16,94.16,200.0,92.2024,92.2024,92.1437,92.1437,200.0
2013-03-22 09:45:00,94.16,94.16,94.16,94.16,0.0,92.1437,92.1437,92.1437,92.1437,0.0
2013-03-22 09:50:00,94.03,94.06,94.0,94.02,600.0,92.0164,92.0458,91.9871,92.0067,600.0
2013-03-22 09:55:00,94.0,94.0,93.93,93.93,2300.0,91.9871,91.9871,91.9186,91.9186,2300.0
2013-03-22 10:00:00,94.08,94.45,94.01,94.32,700.0,92.0654,92.4275,91.9969,92.3002,700.0
2013-03-22 10:05:00,94.4,94.4,93.87,94.08,6200.0,92.3785,92.3785,91.8599,92.0654,6200.0
2013-03-22 10:10:00,94.09,94.1,93.73,93.8,11100.0,92.0752,92.0849,91.7229,91.7914,11100.0
2013-03-22 10:15:00,93.81,93.81,93.56,93.56,2500.0,91.8012,91.8012,91.5565,91.5565,2500.0
2013-03-22 10:20:00,93.54,93.64,93.54,93.64,700.0,91.5369,91.6348,91.5369,91.6348,700.0
2013-03-22 10:25:00,93.64,93.79,93.64,93.64,1000.0,91.6348,91.7816,91.6348,91.6348,1000.0
2013-03-22 10:30:00,93.66,93.83,93.57,93.83,300.0,91.6544,91.8207,91.5663,91.8207,300.0
2013-03-22 10:35:00,93.75,93.9,93.73,93.77,3000.0,91.7424,91.8892,91.7229,91.762,3000.0
2013-03-22 10:40:00,93.89,93.89,93.79,93.79,1700.0,91.8794,91.8794,91.7816,91.7816,1700.0
2013-03-22 10:45:00,93.8,93.8,93.73,93.77,2800.0,91.7914,91.7914,91.7229,91.762,2800.0
2013-03-22 10:50:00,93.74,93.82,93.74,93.75,4400.0,91.7327,91.8109,91.7327,91.7424,4400.0
2013-03-22 10:55:00,93.77,93.8,93.77,93.79,1600.0,91.762,91.7914,91.762,91.7816,1600.0
2013-03-22 11:00:00,93.81,93.9,93.78,93.81,2600.0,91.8012,91.8892,91.7718,91.8012,2600.0
2013-03-22 11:05:00,93.78,93.8,93.78,93.78,700.0,91.7718,91.7914,91.7718,91.7718,700.0
2013-03-22 11:10:00,93.8,93.8,93.71,93.71,500.0,91.7914,91.7914,91.7033,91.7033,500.0
2013-03-22 11:15:00,93.73,93.76,93.73,93.76,200.0,91.7229,91.7522,91.7229,91.7522,200.0
2013-03-22 11:20:00,93.77,93.8,93.76,93.78,600.0,91.762,91.7914,91.7522,91.7718,600.0
2013-03-22 11:25:00,93.78,93.8,93.74,93.75,1400.0,91.7718,91.7914,91.7327,91.7424,1400.0
2013-03-22 11:30:00,93.68,93.68,93.67,93.67,600.0,91.6739,91.6739,91.6642,91.6642,600.0
2013-03-22 11:35:00,93.68,93.75,93.68,93.75,300.0,91.6739,91.7424,91.6739,91.7424,300.0
2013-03-22 11:40:00,93.69,93.73,93.65,93.65,600.0,91.6837,91.7229,91.6446,91.6446,600.0
2013-03-22 11:45:00,93.65,93.65,93.55,93.56,2800.0,91.6446,91.6446,91.5467,91.5565,2800.0
2013-03-22 11:50:00,93.6,93.6,93.55,93.58,700.0,91.5957,91.5957,91.5467,91.5761,700.0
2013-03-22 11:55:00,93.65,93.71,93.65,93.71,500.0,91.6446,91.7033,91.6446,91.7033,500.0
2013-03-22 12:00:00,93.8,93.84,93.58,93.58,19400.0,91.7914,91.8305,91.5761,91.5761,19400.0
2013-03-22 12:05:00,93.63,93.63,93.52,93.62,2100.0,91.625,91.625,91.5174,91.6152,2100.0
2013-03-22 12:10:00,93.61,93.79,93.61,93.71,1200.0,91.6054,91.7816,91.6054,91.7033,1200.0
2013-03-22 12:15:00,93.77,93.8,93.73,93.73,1500.0,91.762,91.7914,91.7229,91.7229,1500.0
2013-03-22 12:20:00,93.71,93.74,93.64,93.64,700.0,91.7033,91.7327,91.6348,91.6348,700.0
2013-03-22 12:25:00,93.72,93.72,93.71,93.72,700.0,91.7131,91.7131,91.7033,91.7131,700.0
2013-03-22 12:30:00,93.73,93.73,93.67,93.7,800.0,91.7229,91.7229,91.6642,91.6935,800.0
2013-03-22 12:35:00,93.73,93.74,93.5,93.5,4200.0,91.7229,91.7327,91.4978,91.4978,4200.0
2013-03-22 12:40:00,93.5,93.5,93.15,93.24,3800.0,91.4978,91.4978,91.1553,91.2434,3800.0
2013-03-22 12:45:00,93.28,93.34,93.28,93.32,1200.0,91.2825,91.3412,91.2825,91.3216,1200.0
2013-03-22 12:50:00,93.43,93.52,93.43,93.52,400.0,91.4293,91.5174,91.4293,91.5174,400.0
2013-03-22 12:55:00,93.62,93.73,93.62,93.73,1700.0,91.6152,91.7229,91.6152,91.7229,1700.0
2013-03-22 13:00:00,93.67,93.76,93.67,93.69,1000.0,91.6642,91.7522,91.6642,91.6837,1000.0
2013-03-22 13:05:00,93.69,93.69,93.69,93.69,0.0,91.6837,91.6837,91.6837,91.6837,0.0
2013-03-22 13:10:00,93.67,93.83,93.63,93.72,5000.0,91.6642,91.8207,91.625,91.7131,5000.0
2013-03-22 13:15:00,93.71,93.8,93.67,93.74,5700.0,91.7033,91.7914,91.6642,91.7327,5700.0
2013-03-22 13:20:00,93.77,93.79,93.59,93.61,8700.0,91.762,91.7816,91.5859,91.6054,8700.0
2013-03-22 13:25:00,93.62,93.65,93.62,93.63,2800.0,91.6152,91.6446,91.6152,91.625,2800.0
2013-03-22 13:30:00,93.63,93.63,93.62,93.63,700.0,91.625,91.625,91.6152,91.625,700.0
2013-03-22 13:35:00,93.62,93.64,93.6,93.64,1100.0,91.6152,91.6348,91.5957,91.6348,1100.0
2013-03-22 13:40:00,93.64,93.64,93.61,93.64,800.0,91.6348,91.6348,91.6054,91.6348,800.0
2013-03-22 13:45:00,93.64,93.64,93.64,93.64,200.0,91.6348,91.6348,91.6348,91.6348,200.0
2013-03-22 13:50:00,93.64,93.64,93.64,93.64,900.0,91.6348,91.6348,91.6348,91.6348,900.0
2013-03-22 13:55:00,93.64,93.72,93.59,93.59,3000.0,91.6348,91.7131,91.5859,91.5859,3000.0
2013-03-22 14:00:00,93.62,93.62,93.48,93.61,3900.0,91.6152,91.6152,91.4782,91.6054,3900.0
2013-03-22 14:05:00,93.6,93.65,93.59,93.59,800.0,91.5957,91.6446,91.5859,91.5859,800.0
2013-03-22 14:10:00,93.61,93.62,93.58,93.6,1500.0,91.6054,91.6152,91.5761,91.5957,1500.0
2013-03-22 14:15:00,93.6,93.68,93.59,93.63,1400.0,91.5957,91.6739,91.5859,91.625,1400.0
2013-03-22 14:20:00,93.63,93.63,93.59,93.62,1300.0,91.625,91.625,91.5859,91.6152,1300.0
2013-03-22 14:25:00,93.63,93.63,93.59,93.59,2800.0,91.625,91.625,91.5859,91.5859,2800.0
2013-03-22 14:30:00,93.61,93.62,93.59,93.61,3600.0,91.6054,91.6152,91.5859,91.6054,3600.0
2013-03-22 14:35:00,93.62,93.62,93.49,93.51,7600.0,91.6152,91.6152,91.488,91.5076,7600.0
2013-03-22 14:40:00,93.5,93.52,93.48,93.51,2400.0,91.4978,91.5174,91.4782,91.5076,2400.0
2013-03-22 14:45:00,93.5,93.85,93.49,93.85,2800.0,91.4978,91.8403,91.488,91.8403,2800.0
2013-03-22 14:50:00,93.9,93.9,93.86,93.9,1500.0,91.8892,91.8892,91.8501,91.8892,1500.0
2013-03-22 14:55:00,93.83,93.84,93.66,93.69,2700.0,91.8207,91.8305,91.6544,91.6837,2700.0
2013-03-22 15:00:00,93.7,93.83,93.69,93.82,2000.0,91.6935,91.8207,91.6837,91.8109,2000.0
2013-03-22 15:05:00,93.83,93.83,93.73,93.8,2900.0,91.8207,91.8207,91.7229,91.7914,2900.0
2013-03-22 15:10:00,93.81,93.89,93.77,93.89,3300.0,91.8012,91.8794,91.762,91.8794,3300.0
2013-03-22 15:15:00,93.88,93.9,93.85,93.85,2200.0,91.8697,91.8892,91.8403,91.8403,2200.0
2013-03-22 15:20:00,93.87,93.9,93.79,93.81,2700.0,91.8599,91.8892,91.7816,91.8012,2700.0
2013-03-22 15:25:00,93.63,93.89,93.63,93.82,2400.0,91.625,91.8794,91.625,91.8109,2400.0
2013-03-22 15:30:00,93.77,93.9,93.75,93.9,1100.0,91.762,91.8892,91.7424,91.8892,1100.0
2013-03-22 15:35:00,93.89,93.9,93.78,93.9,6200.0,91.8794,91.8892,91.7718,91.8892,6200.0
2013-03-22 15:40:00,93.9,93.9,93.85,93.85,2400.0,91.8892,91.8892,91.8403,91.8403,2400.0
2013-03-22 15:45:00,93.85,93.85,93.79,93.81,4800.0,91.8403,91.8403,91.7816,91.8012,4800.0
2013-03-22 15:50:00,93.83,93.84,93.79,93.81,11500.0,91.8207,91.8305,91.7816,91.8012,11500.0
2013-03-22 15:55:00,93.81,93.82,93.78,93.79,8500.0,91.8012,91.8109,91.7718,91.7816,8500.0
2013-03-25 09:30:00,94.0,94.35,93.8,93.8,6300.0,91.9871,92.3296,91.7914,91.7914,6300.0
2013-03-25 09:35:00,93.8,93.8,93.09,93.26,1500.0,91.7914,91.7914,91.0966,91.2629,1500.0
2013-03-25 09:40:00,93.4,93.49,93.35,93.41,800.0,91.3999,91.488,91.351,91.4097,800.0
2013-03-25 09:45:00,93.72,93.74,93.61,93.68,900.0,91.7131,91.7327,91.6054,91.6739,900.0
2013-03-25 09:50:00,93.84,93.84,93.73,93.79,700.0,91.8305,91.8305,91.7229,91.7816,700.0
2013-03-25 09:55:00,93.8,93.92,93.68,93.68,1400.0,91.7914,91.9088,91.6739,91.6739,1400.0
2013-03-25 10:00:00,93.69,93.92,93.69,93.76,3800.0,91.6837,91.9088,91.6837,91.7522,3800.0
2013-03-25 10:05:00,93.76,93.89,93.58,93.73,2400.0,91.7522,91.8794,91.5761,91.7229,2400.0
2013-03-25 10:10:00,93.74,93.84,93.65,93.72,1900.0,91.7327,91.8305,91.6446,91.7131,1900.0
2013-03-25 10:15:00,93.72,93.76,93.55,93.55,1700.0,91.7131,91.7522,91.5467,91.5467,1700.0
2013-03-25 10:20:00,93.55,93.63,93.34,93.46,3300.0,91.5467,91.625,91.3412,91.4587,3300.0
2013-03-25 10:25:00,93.23,93.34,93.12,93.17,2100.0,91.2336,91.3412,91.1259,91.1749,2100.0
2013-03-25 10:30:00,93.23,93.43,93.12,93.3,2200.0,91.2336,91.4293,91.1259,91.3021,2200.0
2013-03-25 10:35:00,93.29,93.44,93.25,93.43,1800.0,91.2923,91.4391,91.2531,91.4293,1800.0
2013-03-25 10:40:00,93.32,93.44,93.2,93.2,18600.0,91.3216,91.4391,91.2042,91.2042,18600.0
2013-03-25 10:45:00,93.27,93.32,93.11,93.23,4900.0,91.2727,91.3216,91.1161,91.2336,4900.0
2013-03-25 10:50:00,93.23,93.37,93.12,93.34,5900.0,91.2336,91.3706,91.1259,91.3412,5900.0
2013-03-25 10:55:00,93.4,93.53,93.39,93.44,3200.0,91.3999,91.5272,91.3901,91.4391,3200.0
2013-03-25 11:00:00,93.43,93.46,93.29,93.37,3500.0,91.4293,91.4587,91.2923,91.3706,3500.0
2013-03-25 11:05:00,93.37,93.47,93.3,93.31,2300.0,91.3706,91.4684,91.3021,91.3119,2300.0
2013-03-25 11:10:00,93.31,93.5,93.31,93.5,6800.0,91.3119,91.4978,91.3119,91.4978,6800.0
2013-03-25 11:15:00,93.51,93.51,93.4,93.46,2800.0,91.5076,91.5076,91.3999,91.4587,2800.0
2013-03-25 11:20:00,93.41,93.43,93.31,93.36,3900.0,91.4097,91.4293,91.3119,91.3608,3900.0
2013-03-25 11:25:00,93.36,93.47,93.32,93.47,4500.0,91.3608,91.4684,91.3216,91.4684,4500.0
2013-03-25 11:30:00,93.47,93.61,93.47,93.61,1300.0,91.4684,91.6054,91.4684,91.6054,1300.0
2013-03-25 11:35:00,93.74,93.84,93.7,93.82,3300.0,91.7327,91.8305,91.6935,91.8109,3300.0
2013-03-25 11:40:00,93.79,93.83,93.53,93.8,8500.0,91.7816,91.8207,91.5272,91.7914,8500.0
2013-03-25 11:45:00,93.74,93.76,93.68,93.71,2600.0,91.7327,91.7522,91.6739,91.7033,2600.0
2013-03-25 11:50:00,93.66,93.68,93.48,93.57,9000.0,91.6544,91.6739,91.4782,91.5663,9000.0
2013-03-25 11:55:00,93.56,93.58,93.45,93.47,4100.0,91.5565,91.5761,91.4489,91.4684,4100.0
2013-03-25 12:00:00,93.48,93.69,93.46,93.66,5200.0,91.4782,91.6837,91.4587,91.6544,5200.0
2013-03-25 12:05:00,93.69,93.79,93.63,93.67,5900.0,91.6837,91.7816,91.625,91.6642,5900.0
2013-03-25 12:10:00,93.65,93.79,93.65,93.78,1300.0,91.6446,91.7816,91.6446,91.7718,1300.0
2013-03-25 12:15:00,93.8,93.84,93.69,93.71,7500.0,91.7914,91.8305,91.6837,91.7033,7500.0
2013-03-25 12:20:00,93.81,93.81,93.64,93.73,3600.0,91.8012,91.8012,91.6348,91.7229,3600.0
2013-03-25 12:25:00,93.75,93.75,93.65,93.68,2500.0,91.7424,91.7424,91.6446,91.6739,2500.0
2013-03-25 12:30:00,93.66,93.73,93.6,93.6,2700.0,91.6544,91.7229,91.5957,91.5957,2700.0
2013-03-25 12:35:00,93.73,93.74,93.68,93.74,1000.0,91.7229,91.7327,91.6739,91.7327,1000.0
2013-03-25 12:40:00,93.75,93.86,93.7,93.7,2400.0,91.7424,91.8501,91.6935,91.6935,2400.0
2013-03-25 12:45:00,93.76,93.76,93.68,93.68,1100.0,91.7522,91.7522,91.6739,91.6739,1100.0
2013-03-25 12:50:00,93.74,93.74,93.55,93.59,2000.0,91.7327,91.7327,91.5467,91.5859,2000.0
2013-03-25 12:55:00,93.67,93.67,93.44,93.64,3400.0,91.6642,91.6642,91.4391,91.6348,3400.0
2013-03-25 13:00:00,93.45,93.57,93.45,93.46,500.0,91.4489,91.5663,91.4489,91.4587,500.0
2013-03-25 13:05:00,93.59,93.59,93.4,93.46,2500.0,91.5859,91.5859,91.3999,91.4587,2500.0
2013-03-25 13:10:00,93.35,93.35,92.96,92.96,3700.0,91.351,91.351,90.9694,90.9694,3700.0
2013-03-25 13:15:00,92.95,93.05,92.85,93.05,2600.0,90.9596,91.0574,90.8617,91.0574,2600.0
2013-03-25 13:20:00,93.07,93.27,93.07,93.27,1600.0,91.077,91.2727,91.077,91.2727,1600.0
2013-03-25 13:25:00,93.23,93.35,93.23,93.35,700.0,91.2336,91.351,91.2336,91.351,700.0
2013-03-25 13:30:00,93.32,93.35,93.31,93.32,1500.0,91.3216,91.351,91.3119,91.3216,1500.0
2013-03-25 13:35:00,93.35,93.35,93.16,93.16,3500.0,91.351,91.351,91.1651,91.1651,3500.0
2013-03-25 13:40:00,93.11,93.32,93.11,93.3,2800.0,91.1161,91.3216,91.1161,91.3021,2800.0
2013-03-25 13:45:00,93.3,93.47,93.29,93.41,3200.0,91.3021,91.4684,91.2923,91.4097,3200.0
2013-03-25 13:50:00,93.41,93.64,93.41,93.57,4700.0,91.4097,91.6348,91.4097,91.5663,4700.0
2013-03-25 13:55:00,93.58,93.83,93.57,93.65,5700.0,91.5761,91.8207,91.5663,91.6446,5700.0
2013-03-25 14:00:00,93.69,93.75,93.69,93.75,900.0,91.6837,91.7424,91.6837,91.7424,900.0
2013-03-25 14:05:00,93.76,93.8,93.47,93.66,50700.0,91.7522,91.7914,91.4684,91.6544,50700.0
2013-03-25 14:10:00,93.76,93.78,93.71,93.78,700.0,91.7522,91.7718,91.7033,91.7718,700.0
2013-03-25 14:15:00,93.8,94.05,93.75,94.05,5100.0,91.7914,92.036,91.7424,92.036,5100.0
2013-03-25 14:20:00,94.13,94.57,94.13,94.57,4500.0,92.1143,92.5449,92.1143,92.5449,4500.0
2013-03-25 14:25:00,94.56,94.56,94.27,94.28,6300.0,92.5351,92.5351,92.2513,92.2611,6300.0
2013-03-25 14:30:00,94.29,94.29,93.8,93.8,3300.0,92.2709,92.2709,91.7914,91.7914,3300.0
2013-03-25 14:35:00,93.83,94.01,93.83,93.86,4700.0,91.8207,91.9969,91.8207,91.8501,4700.0
2013-03-25 14:40:00,93.86,94.02,93.82,93.82,4700.0,91.8501,92.0067,91.8109,91.8109,4700.0
2013-03-25 14:45:00,93.81,93.84,93.4,93.68,5500.0,91.8012,91.8305,91.3999,91.6739,5500.0
2013-03-25 14:50:00,93.68,93.69,93.35,93.53,8400.0,91.6739,91.6837,91.351,91.5272,8400.0
2013-03-25 14:55:00,93.69,93.8,93.53,93.59,4800.0,91.6837,91.7914,91.5272,91.5859,4800.0
2013-03-25 15:00:00,93.54,93.55,93.4,93.53,5300.0,91.5369,91.5467,91.3999,91.5272,5300.0
2013-03-25 15:05:00,93.51,93.63,93.34,93.53,4700.0,91.5076,91.625,91.3412,91.5272,4700.0
2013-03-25 15:10:00,93.52,93.88,93.48,93.83,4400.0,91.5174,91.8697,91.4782,91.8207,4400.0
2013-03-25 15:15:00,93.84,93.84,93.73,93.74,3100.0,91.8305,91.8305,91.7229,91.7327,3100.0
2013-03-25 15:20:00,93.73,93.75,93.66,93.66,3500.0,91.7229,91.7424,91.6544,91.6544,3500.0
2013-03-25 15:25:00,93.69,93.83,93.61,93.68,7600.0,91.6837,91.8207,91.6054,91.6739,7600.0
2013-03-25 15:30:00,93.68,93.82,93.68,93.79,7300.0,91.6739,91.8109,91.6739,91.7816,7300.0
2013-03-25 15:35:00,93.8,93.86,93.8,93.83,1600.0,91.7914,91.8501,91.7914,91.8207,1600.0
2013-03-25 15:40:00,93.83,94.0,93.72,93.76,12900.0,91.8207,91.9871,91.7131,91.7522,12900.0
2013-03-25 15:45:00,93.72,93.96,93.58,93.95,10500.0,91.7131,91.9479,91.5761,91.9382,10500.0
2013-03-25 15:50:00,93.88,94.15,93.83,93.88,13800.0,91.8697,92.1339,91.8207,91.8697,13800.0
2013-03-25 15:55:00,93.84,94.11,93.84,93.93,13800.0,91.8305,92.0947,91.8305,91.9186,13800.0
2013-03-26 09:30:00,94.25,94.25,94.25,94.25,400.0,92.3701,92.3701,92.3701,92.3701,400.0
2013-03-26 09:35:00,94.25,94.25,94.25,94.25,0.0,92.3701,92.3701,92.3701,92.3701,0.0
2013-03-26 09:40:00,94.25,94.26,94.25,94.25,700.0,92.3701,92.3799,92.3701,92.3701,700.0
2013-03-26 09:45:00,94.28,94.32,94.05,94.22,4000.0,92.3995,92.4387,92.1741,92.3407,4000.0
2013-03-26 09:50:00,94.17,94.17,94.03,94.08,2900.0,92.2917,92.2917,92.1545,92.2035,2900.0
2013-03-26 09:55:00,94.1,94.25,94.09,94.25,2200.0,92.2231,92.3701,92.2133,92.3701,2200.0
2013-03-26 10:00:00,94.28,94.41,94.18,94.36,1500.0,92.3995,92.527,92.3015,92.478,1500.0
2013-03-26 10:05:00,94.42,94.77,94.25,94.77,10400.0,92.5368,92.8798,92.3701,92.8798,10400.0
2013-03-26 10:10:00,94.81,94.96,94.81,94.9,3500.0,92.919,93.066,92.919,93.0072,3500.0
2013-03-26 10:15:00,94.86,94.88,94.68,94.73,1400.0,92.968,92.9876,92.7916,92.8406,1400.0
2013-03-26 10:20:00,94.76,94.76,94.59,94.64,800.0,92.87,92.87,92.7034,92.7524,800.0
2013-03-26 10:25:00,94.69,94.79,94.29,94.52,19700.0,92.8014,92.8994,92.4093,92.6348,19700.0
2013-03-26 10:30:00,94.65,94.66,94.51,94.51,900.0,92.7622,92.772,92.625,92.625,900.0
2013-03-26 10:35:00,94.55,94.57,94.5,94.5,500.0,92.6642,92.6838,92.6152,92.6152,500.0
2013-03-26 10:40:00,94.5,94.56,94.42,94.42,1600.0,92.6152,92.674,92.5368,92.5368,1600.0
2013-03-26 10:45:00,94.4,94.5,94.31,94.44,2200.0,92.5172,92.6152,92.4289,92.5564,2200.0
2013-03-26 10:50:00,94.55,94.56,94.55,94.56,200.0,92.6642,92.674,92.6642,92.674,200.0
2013-03-26 10:55:00,94.37,94.45,94.37,94.45,300.0,92.4878,92.5662,92.4878,92.5662,300.0
2013-03-26 11:00:00,94.29,94.29,94.29,94.29,100.0,92.4093,92.4093,92.4093,92.4093,100.0
2013-03-26 11:05:00,94.29,94.29,94.29,94.29,0.0,92.4093,92.4093,92.4093,92.4093,0.0
2013-03-26 11:10:00,94.28,94.34,94.27,94.34,800.0,92.3995,92.4583,92.3897,92.4583,800.0
2013-03-26 11:15:00,94.09,94.18,94.09,94.18,200.0,92.2133,92.3015,92.2133,92.3015,200.0
2013-03-26 11:20:00,94.08,94.09,94.03,94.03,400.0,92.2035,92.2133,92.1545,92.1545,400.0
2013-03-26 11:25:00,94.04,94.05,94.04,94.05,600.0,92.1643,92.1741,92.1643,92.1741,600.0
2013-03-26 11:30:00,94.0,94.16,93.88,94.16,5700.0,92.1251,92.2819,92.0075,92.2819,5700.0
2013-03-26 11:35:00,94.25,94.7,94.25,94.6,4100.0,92.3701,92.8112,92.3701,92.7132,4100.0
2013-03-26 11:40:00,94.62,94.62,94.61,94.61,300.0,92.7328,92.7328,92.723,92.723,300.0
2013-03-26 11:45:00,94.54,94.54,94.54,94.54,100.0,92.6544,92.6544,92.6544,92.6544,100.0
2013-03-26 11:50:00,94.55,94.55,94.55,94.55,100.0,92.6642,92.6642,92.6642,92.6642,100.0
2013-03-26 11:55:00,94.52,94.73,94.5,94.73,1100.0,92.6348,92.8406,92.6152,92.8406,1100.0
2013-03-26 12:00:00,94.64,94.65,94.64,94.65,300.0,92.7524,92.7622,92.7524,92.7622,300.0
2013-03-26 12:05:00,94.56,94.56,94.51,94.51,200.0,92.674,92.674,92.625,92.625,200.0
2013-03-26 12:10:00,94.52,94.52,94.43,94.43,1300.0,92.6348,92.6348,92.5466,92.5466,1300.0
2013-03-26 12:15:00,94.55,94.56,94.48,94.54,1000.0,92.6642,92.674,92.5956,92.6544,1000.0
2013-03-26 12:20:00,94.56,94.59,94.51,94.56,1600.0,92.674,92.7034,92.625,92.674,1600.0
2013-03-26 12:25:00,94.53,94.59,94.43,94.45,1400.0,92.6446,92.7034,92.5466,92.5662,1400.0
2013-03-26 12:30:00,94.62,94.62,94.62,94.62,400.0,92.7328,92.7328,92.7328,92.7328,400.0
2013-03-26 12:35:00,94.61,94.62,94.5,94.62,1500.0,92.723,92.7328,92.6152,92.7328,1500.0
2013-03-26 12:40:00,94.6,94.65,94.59,94.65,900.0,92.7132,92.7622,92.7034,92.7622,900.0
2013-03-26 12:45:00,94.64,94.64,94.64,94.64,800.0,92.7524,92.7524,92.7524,92.7524,800.0
2013-03-26 12:50:00,94.62,94.64,94.62,94.64,200.0,92.7328,92.7524,92.7328,92.7524,200.0
2013-03-26 12:55:00,94.62,94.62,94.59,94.59,300.0,92.7328,92.7328,92.7034,92.7034,300.0
2013-03-26 13:00:00,94.54,94.57,94.47,94.54,600.0,92.6544,92.6838,92.5858,92.6544,600.0
2013-03-26 13:05:00,94.52,94.52,94.41,94.52,600.0,92.6348,92.6348,92.527,92.6348,600.0
2013-03-26 13:10:00,94.54,94.61,94.52,94.61,1000.0,92.6544,92.723,92.6348,92.723,1000.0
2013-03-26 13:15:00,94.67,94.67,94.67,94.67,100.0,92.7818,92.7818,92.7818,92.7818,100.0
2013-03-26 13:20:00,94.72,94.9,94.71,94.9,1400.0,92.8308,93.0072,92.821,93.0072,1400.0
2013-03-26 13:25:00,94.93,95.06,94.91,95.06,4200.0,93.0366,93.164,93.017,93.164,4200.0
2013-03-26 13:30:00,95.0,95.0,94.88,94.88,800.0,93.1052,93.1052,92.9876,92.9876,800.0
2013-03-26 13:35:00,94.96,94.96,94.93,94.94,1500.0,93.066,93.066,93.0366,93.0464,1500.0
2013-03-26 13:40:00,95.01,95.01,94.96,94.96,1100.0,93.115,93.115,93.066,93.066,1100.0
2013-03-26 13:45:00,94.99,95.08,94.99,95.08,2400.0,93.0954,93.1836,93.0954,93.1836,2400.0
2013-03-26 13:50:00,95.01,95.08,95.0,95.0,2500.0,93.115,93.1836,93.1052,93.1052,2500.0
2013-03-26 13:55:00,95.0,95.06,94.93,94.97,3200.0,93.1052,93.164,93.0366,93.0758,3200.0
2013-03-26 14:00:00,94.89,95.01,94.89,95.0,1500.0,92.9974,93.115,92.9974,93.1052,1500.0
2013-03-26 14:05:00,95.02,95.04,94.92,95.0,2000.0,93.1248,93.1444,93.0268,93.1052,2000.0
2013-03-26 14:10:00,95.0,95.0,94.87,94.87,2300.0,93.1052,93.1052,92.9778,92.9778,2300.0
2013-03-26 14:15:00,94.83,94.83,94.79,94.79,1100.0,92.9386,92.9386,92.8994,92.8994,1100.0
2013-03-26 14:20:00,94.81,95.02,94.81,95.0,3800.0,92.919,93.1248,92.919,93.1052,3800.0
2013-03-26 14:25:00,95.0,95.02,94.88,94.9,2400.0,93.1052,93.1248,92.9876,93.0072,2400.0
2013-03-26 14:30:00,94.93,94.98,94.76,94.76,2200.0,93.0366,93.0856,92.87,92.87,2200.0
2013-03-26 14:35:00,94.77,94.96,94.77,94.95,2800.0,92.8798,93.066,92.8798,93.0562,2800.0
2013-03-26 14:40:00,95.0,95.02,94.83,94.89,3100.0,93.1052,93.1248,92.9386,92.9974,3100.0
2013-03-26 14:45:00,94.87,95.0,94.87,94.92,2800.0,92.9778,93.1052,92.9778,93.0268,2800.0
2013-03-26 14:50:00,94.95,95.01,94.91,94.96,2100.0,93.0562,93.115,93.017,93.066,2100.0
2013-03-26 14:55:00,94.96,95.0,94.94,95.0,7700.0,93.066,93.1052,93.0464,93.1052,7700.0
2013-03-26 15:00:00,94.94,95.0,94.89,95.0,7400.0,93.0464,93.1052,92.9974,93.1052,7400.0
2013-03-26 15:05:00,95.0,95.02,94.97,94.98,2800.0,93.1052,93.1248,93.0758,93.0856,2800.0
2013-03-26 15:10:00,95.0,95.03,94.98,94.99,2600.0,93.1052,93.1346,93.0856,93.0954,2600.0
2013-03-26 15:15:00,94.98,95.01,94.98,95.0,1400.0,93.0856,93.115,93.0856,93.1052,1400.0
2013-03-26 15:20:00,94.97,95.01,94.97,95.0,1700.0,93.0758,93.115,93.0758,93.1052,1700.0
2013-03-26 15:25:00,95.0,95.02,94.97,95.01,16400.0,93.1052,93.1248,93.0758,93.115,16400.0
2013-03-26 15:30:00,94.98,95.04,94.98,95.03,2800.0,93.0856,93.1444,93.0856,93.1346,2800.0
2013-03-26 15:35:00,95.03,95.16,95.0,95.16,7000.0,93.1346,93.262,93.1052,93.262,7000.0
2013-03-26 15:40:00,95.16,95.25,95.13,95.15,4300.0,93.262,93.3502,93.2326,93.2522,4300.0
2013-03-26 15:45:00,95.12,95.28,95.03,95.25,6200.0,93.2228,93.3796,93.1346,93.3502,6200.0
2013-03-26 15:50:00,95.25,95.27,94.99,95.27,16200.0,93.3502,93.3698,93.0954,93.3698,16200.0
2013-03-26 15:55:00,95.26,95.35,95.21,95.35,43500.0,93.36,93.4482,93.311,93.4482,43500.0
2013-03-27 09:30:00,94.91,94.91,94.91,94.91,1100.0,93.017,93.017,93.017,93.017,1100.0
2013-03-27 09:35:00,95.0,95.1,95.0,95.06,1400.0,93.1052,93.2032,93.1052,93.164,1400.0
2013-03-27 09:40:00,95.11,95.37,95.11,95.34,6600.0,93.213,93.4678,93.213,93.4384,6600.0
2013-03-27 09:45:00,95.36,95.59,95.31,95.59,28300.0,93.458,93.6834,93.409,93.6834,28300.0
2013-03-27 09:50:00,95.68,95.68,95.21,95.33,13000.0,93.7716,93.7716,93.311,93.4286,13000.0
2013-03-27 09:55:00,95.25,95.64,95.18,95.34,2600.0,93.3502,93.7324,93.2816,93.4384,2600.0
2013-03-27 10:00:00,95.49,95.7,95.4,95.62,1800.0,93.5854,93.7912,93.4972,93.7128,1800.0
2013-03-27 10:05:00,95.62,95.72,95.35,95.53,6700.0,93.7128,93.8108,93.4482,93.6246,6700.0
2013-03-27 10:10:00,95.55,95.62,95.08,95.24,3100.0,93.6442,93.7128,93.1836,93.3404,3100.0
2013-03-27 10:15:00,95.17,95.17,95.01,95.03,2400.0,93.2718,93.2718,93.115,93.1346,2400.0
2013-03-27 10:20:00,95.1,95.16,94.98,95.0,3000.0,93.2032,93.262,93.0856,93.1052,3000.0
2013-03-27 10:25:00,95.05,95.52,95.05,95.52,8300.0,93.1542,93.6148,93.1542,93.6148,8300.0
2013-03-27 10:30:00,95.4,95.44,95.4,95.44,500.0,93.4972,93.5364,93.4972,93.5364,500.0
2013-03-27 10:35:00,95.47,95.59,95.45,95.49,3700.0,93.5658,93.6834,93.5462,93.5854,3700.0
2013-03-27 10:40:00,95.55,95.62,95.49,95.62,2400.0,93.6442,93.7128,93.5854,93.7128,2400.0
2013-03-27 10:45:00,95.54,95.66,95.54,95.64,1900.0,93.6344,93.752,93.6344,93.7324,1900.0
2013-03-27 10:50:00,95.55,95.61,95.5,95.55,3100.0,93.6442,93.703,93.5952,93.6442,3100.0
2013-03-27 10:55:00,95.59,95.95,95.45,95.92,9400.0,93.6834,94.0362,93.5462,94.0068,9400.0
2013-03-27 11:00:00,95.89,96.0,95.72,96.0,12100.0,93.9774,94.0852,93.8108,94.0852,12100.0
2013-03-27 11:05:00,96.0,96.0,95.8,96.0,14300.0,94.0852,94.0852,93.8892,94.0852,14300.0
2013-03-27 11:10:00,96.0,96.0,95.88,95.92,4800.0,94.0852,94.0852,93.9676,94.0068,4800.0
2013-03-27 11:15:00,95.95,96.0,95.91,95.91,900.0,94.0362,94.0852,93.997,93.997,900.0
2013-03-27 11:20:00,95.91,95.97,95.85,95.93,1400.0,93.997,94.0558,93.9382,94.0166,1400.0
2013-03-27 11:25:00,95.84,95.88,95.8,95.8,2900.0,93.9284,93.9676,93.8892,93.8892,2900.0
2013-03-27 11:30:00,95.78,95.84,95.78,95.84,300.0,93.8696,93.9284,93.8696,93.9284,300.0
2013-03-27 11:35:00,95.75,95.75,95.57,95.64,900.0,93.8402,93.8402,93.6638,93.7324,900.0
2013-03-27 11:40:00,95.61,95.84,95.58,95.84,6500.0,93.703,93.9284,93.6736,93.9284,6500.0
2013-03-27 11:45:00,95.82,95.91,95.82,95.91,1600.0,93.9088,93.997,93.9088,93.997,1600.0
2013-03-27 11:50:00,95.88,95.93,95.82,95.82,800.0,93.9676,94.0166,93.9088,93.9088,800.0
2013-03-27 11:55:00,95.79,95.86,95.63,95.63,900.0,93.8794,93.948,93.7226,93.7226,900.0
2013-03-27 12:00:00,95.68,95.85,95.64,95.85,2200.0,93.7716,93.9382,93.7324,93.9382,2200.0
2013-03-27 12:05:00,95.84,95.86,95.78,95.78,1700.0,93.9284,93.948,93.8696,93.8696,1700.0
2013-03-27 12:10:00,95.73,95.85,95.67,95.85,2600.0,93.8206,93.9382,93.7618,93.9382,2600.0
2013-03-27 12:15:00,95.86,95.88,95.7,95.7,600.0,93.948,93.9676,93.7912,93.7912,600.0
2013-03-27 12:20:00,95.65,95.8,95.65,95.77,1200.0,93.7422,93.8892,93.7422,93.8598,1200.0
2013-03-27 12:25:00,95.68,95.68,95.63,95.68,400.0,93.7716,93.7716,93.7226,93.7716,400.0
2013-03-27 12:30:00,95.59,95.59,95.54,95.54,700.0,93.6834,93.6834,93.6344,93.6344,700.0
2013-03-27 12:35:00,95.53,95.84,95.51,95.8,4200.0,93.6246,93.9284,93.605,93.8892,4200.0
2013-03-27 12:40:00,95.79,95.81,95.59,95.59,2300.0,93.8794,93.899,93.6834,93.6834,2300.0
2013-03-27 12:45:00,95.64,95.7,95.54,95.63,3600.0,93.7324,93.7912,93.6344,93.7226,3600.0
2013-03-27 12:50:00,95.59,95.59,95.45,95.49,2000.0,93.6834,93.6834,93.5462,93.5854,2000.0
2013-03-27 12:55:00,95.62,95.71,95.44,95.71,1900.0,93.7128,93.801,93.5364,93.801,1900.0
2013-03-27 13:00:00,95.58,95.71,95.58,95.61,1200.0,93.6736,93.801,93.6736,93.703,1200.0
2013-03-27 13:05:00,95.57,95.72,95.57,95.7,700.0,93.6638,93.8108,93.6638,93.7912,700.0
2013-03-27 13:10:00,95.74,95.76,95.57,95.76,1600.0,93.8304,93.85,93.6638,93.85,1600.0
2013-03-27 13:15:00,95.69,95.78,95.67,95.76,1000.0,93.7814,93.8696,93.7618,93.85,1000.0
2013-03-27 13:20:00,95.71,95.72,95.59,95.66,1800.0,93.801,93.8108,93.6834,93.752,1800.0
2013-03-27 13:25:00,95.66,95.74,95.66,95.74,1600.0,93.752,93.8304,93.752,93.8304,1600.0
2013-03-27 13:30:00,95.71,95.86,95.68,95.86,1300.0,93.801,93.948,93.7716,93.948,1300.0
2013-03-27 13:35:00,95.8,95.95,95.8,95.95,2200.0,93.8892,94.0362,93.8892,94.0362,2200.0
2013-03-27 13:40:00,95.92,95.94,95.83,95.9,1600.0,94.0068,94.0264,93.9186,93.9872,1600.0
2013-03-27 13:45:00,95.88,95.94,95.87,95.9,1100.0,93.9676,94.0264,93.9578,93.9872,1100.0
2013-03-27 13:50:00,95.92,95.94,95.85,95.9,1000.0,94.0068,94.0264,93.9382,93.9872,1000.0
2013-03-27 13:55:00,95.92,95.92,95.8,95.83,1100.0,94.0068,94.0068,93.8892,93.9186,1100.0
2013-03-27 14:00:00,95.79,95.82,95.75,95.82,1700.0,93.8794,93.9088,93.8402,93.9088,1700.0
2013-03-27 14:05:00,95.86,95.86,95.81,95.84,600.0,93.948,93.948,93.899,93.9284,600.0
2013-03-27 14:10:00,95.78,95.87,95.71,95.72,3700.0,93.8696,93.9578,93.801,93.8108,3700.0
2013-03-27 14:15:00,95.72,95.75,95.63,95.75,3200.0,93.8108,93.8402,93.7226,93.8402,3200.0
2013-03-27 14:20:00,95.75,95.78,95.75,95.77,300.0,93.8402,93.8696,93.8402,93.8598,300.0
2013-03-27 14:25:00,95.77,95.91,95.77,95.91,1700.0,93.8598,93.997,93.8598,93.997,1700.0
2013-03-27 14:30:00,95.95,95.95,95.77,95.77,2300.0,94.0362,94.0362,93.8598,93.8598,2300.0
2013-03-27 14:35:00,95.73,95.75,95.73,95.73,1100.0,93.8206,93.8402,93.8206,93.8206,1100.0
2013-03-27 14:40:00,95.71,95.81,95.64,95.78,2800.0,93.801,93.899,93.7324,93.8696,2800.0
2013-03-27 14:45:00,95.76,95.89,95.75,95.76,2200.0,93.85,93.9774,93.8402,93.85,2200.0
2013-03-27 14:50:00,95.7,95.7,95.7,95.7,100.0,93.7912,93.7912,93.7912,93.7912,100.0
2013-03-27 14:55:00,95.74,95.89,95.74,95.83,2000.0,93.8304,93.9774,93.8304,93.9186,2000.0
2013-03-27 15:00:00,95.84,95.84,95.65,95.68,1900.0,93.9284,93.9284,93.7422,93.7716,1900.0
2013-03-27 15:05:00,95.64,95.78,95.58,95.72,3100.0,93.7324,93.8696,93.6736,93.8108,3100.0
2013-03-27 15:10:00,95.75,95.79,95.67,95.78,3600.0,93.8402,93.8794,93.7618,93.8696,3600.0
2013-03-27 15:15:00,95.83,95.83,95.69,95.71,2800.0,93.9186,93.9186,93.7814,93.801,2800.0
2013-03-27 15:20:00,95.71,95.85,95.71,95.78,3600.0,93.801,93.9382,93.801,93.8696,3600.0
2013-03-27 15:25:00,95.78,95.86,95.71,95.73,3300.0,93.8696,93.948,93.801,93.8206,3300.0
2013-03-27 15:30:00,95.78,95.81,95.68,95.79,3500.0,93.8696,93.899,93.7716,93.8794,3500.0
2013-03-27 15:35:00,95.79,95.79,95.68,95.7,2200.0,93.8794,93.8794,93.7716,93.7912,2200.0
2013-03-27 15:40:00,95.7,95.75,95.67,95.7,2900.0,93.7912,93.8402,93.7618,93.7912,2900.0
2013-03-27 15:45:00,95.68,95.69,95.64,95.69,3100.0,93.7716,93.7814,93.7324,93.7814,3100.0
2013-03-27 15:50:00,95.73,95.79,95.66,95.67,4500.0,93.8206,93.8794,93.752,93.7618,4500.0
2013-03-27 15:55:00,95.67,95.78,95.48,95.76,10600.0,93.7618,93.8696,93.5756,93.85,10600.0
2013-03-28 09:30:00,95.62,95.62,95.17,95.36,2700.0,93.7128,93.7128,93.2718,93.458,2700.0
2013-03-28 09:35:00,95.55,95.6,95.52,95.59,1000.0,93.6442,93.6932,93.6148,93.6834,1000.0
2013-03-28 09:40:00,95.49,95.62,95.46,95.62,600.0,93.5854,93.7128,93.556,93.7128,600.0
2013-03-28 09:45:00,95.62,95.62,95.62,95.62,0.0,93.7128,93.7128,93.7128,93.7128,0.0
2013-03-28 09:50:00,95.62,95.88,95.52,95.88,2700.0,93.7128,93.9676,93.6148,93.9676,2700.0
2013-03-28 09:55:00,95.89,96.0,95.89,95.95,1600.0,93.9774,94.0852,93.9774,94.0362,1600.0
2013-03-28 10:00:00,95.97,96.17,95.92,95.98,15200.0,94.0558,94.2518,94.0068,94.0656,15200.0
2013-03-28 10:05:00,95.92,95.99,95.83,95.84,1200.0,94.0068,94.0754,93.9186,93.9284,1200.0
2013-03-28 10:10:00,95.89,95.89,95.82,95.86,1700.0,93.9774,93.9774,93.9088,93.948,1700.0
2013-03-28 10:15:00,95.81,95.92,95.72,95.82,1800.0,93.899,94.0068,93.8108,93.9088,1800.0
2013-03-28 10:20:00,95.82,95.91,95.75,95.83,1800.0,93.9088,93.997,93.8402,93.9186,1800.0
2013-03-28 10:25:00,95.8,95.87,95.79,95.81,700.0,93.8892,93.9578,93.8794,93.899,700.0
2013-03-28 10:30:00,95.81,95.92,95.81,95.87,1700.0,93.899,94.0068,93.899,93.9578,1700.0
2013-03-28 10:35:00,95.91,96.0,95.86,96.0,2100.0,93.997,94.0852,93.948,94.0852,2100.0
2013-03-28 10:40:00,96.0,96.0,95.91,95.91,2700.0,94.0852,94.0852,93.997,93.997,2700.0
2013-03-28 10:45:00,95.96,96.0,95.96,96.0,4200.0,94.046,94.0852,94.046,94.0852,4200.0
2013-03-28 10:50:00,96.0,96.0,95.97,96.0,2400.0,94.0852,94.0852,94.0558,94.0852,2400.0
2013-03-28 10:55:00,96.0,96.02,95.94,95.95,6100.0,94.0852,94.1048,94.0264,94.0362,6100.0
2013-03-28 11:00:00,95.94,95.99,95.87,95.9,2700.0,94.0264,94.0754,93.9578,93.9872,2700.0
2013-03-28 11:05:00,95.87,95.97,95.87,95.93,2100.0,93.9578,94.0558,93.9578,94.0166,2100.0
2013-03-28 11:10:00,96.0,96.0,95.84,95.96,4900.0,94.0852,94.0852,93.9284,94.046,4900.0
2013-03-28 11:15:00,95.98,96.0,95.91,95.92,5100.0,94.0656,94.0852,93.997,94.0068,5100.0
2013-03-28 11:20:00,95.95,96.0,95.95,95.97,900.0,94.0362,94.0852,94.0362,94.0558,900.0
2013-03-28 11:25:00,95.99,96.01,95.99,96.0,3600.0,94.0754,94.095,94.0754,94.0852,3600.0
2013-03-28 11:30:00,96.0,96.45,95.98,96.4,4100.0,94.0852,94.5263,94.0656,94.4773,4100.0
2013-03-28 11:35:00,96.44,96.44,96.37,96.39,2000.0,94.5165,94.5165,94.4479,94.4675,2000.0
2013-03-28 11:40:00,96.39,96.41,96.23,96.25,3600.0,94.4675,94.4871,94.3107,94.3303,3600.0
2013-03-28 11:45:00,96.31,96.34,96.21,96.26,1700.0,94.3891,94.4185,94.2911,94.3401,1700.0
2013-03-28 11:50:00,96.23,96.29,96.14,96.26,1900.0,94.3107,94.3695,94.2224,94.3401,1900.0
2013-03-28 11:55:00,96.3,96.35,96.19,96.19,2000.0,94.3793,94.4283,94.2715,94.2715,2000.0
2013-03-28 12:00:00,96.25,96.35,96.25,96.3,3100.0,94.3303,94.4283,94.3303,94.3793,3100.0
2013-03-28 12:05:00,96.29,96.34,96.21,96.21,1400.0,94.3695,94.4185,94.2911,94.2911,1400.0
2013-03-28 12:10:00,96.22,96.23,96.21,96.22,900.0,94.3009,94.3107,94.2911,94.3009,900.0
2013-03-28 12:15:00,96.22,96.22,96.14,96.15,2700.0,94.3009,94.3009,94.2224,94.2322,2700.0
2013-03-28 12:20:00,96.16,96.17,96.07,96.07,1200.0,94.242,94.2518,94.1538,94.1538,1200.0
2013-03-28 12:25:00,96.09,96.11,96.03,96.11,1700.0,94.1734,94.193,94.1146,94.193,1700.0
2013-03-28 12:30:00,96.11,96.21,96.09,96.16,1600.0,94.193,94.2911,94.1734,94.242,1600.0
2013-03-28 12:35:00,96.13,96.17,96.13,96.17,600.0,94.2126,94.2518,94.2126,94.2518,600.0
2013-03-28 12:40:00,96.17,96.21,96.06,96.09,1900.0,94.2518,94.2911,94.144,94.1734,1900.0
2013-03-28 12:45:00,96.11,96.16,96.09,96.09,1900.0,94.193,94.242,94.1734,94.1734,1900.0
2013-03-28 12:50:00,96.04,96.11,96.01,96.11,2900.0,94.1244,94.193,94.095,94.193,2900.0
2013-03-28 12:55:00,96.1,96.17,96.1,96.13,3100.0,94.1832,94.2518,94.1832,94.2126,3100.0
2013-03-28 13:00:00,96.11,96.15,96.09,96.14,2000.0,94.193,94.2322,94.1734,94.2224,2000.0
2013-03-28 13:05:00,96.13,96.15,96.09,96.12,2100.0,94.2126,94.2322,94.1734,94.2028,2100.0
2013-03-28 13:10:00,96.11,96.15,96.09,96.15,1300.0,94.193,94.2322,94.1734,94.2322,1300.0
2013-03-28 13:15:00,96.1,96.13,96.1,96.13,2000.0,94.1832,94.2126,94.1832,94.2126,2000.0
2013-03-28 13:20:00,96.14,96.14,96.13,96.13,1800.0,94.2224,94.2224,94.2126,94.2126,1800.0
2013-03-28 13:25:00,96.13,96.14,96.09,96.13,1800.0,94.2126,94.2224,94.1734,94.2126,1800.0
2013-03-28 13:30:00,96.13,96.13,96.11,96.13,600.0,94.2126,94.2126,94.193,94.2126,600.0
2013-03-28 13:35:00,96.11,96.13,96.11,96.13,1900.0,94.193,94.2126,94.193,94.2126,1900.0
2013-03-28 13:40:00,96.13,96.13,96.13,96.13,0.0,94.2126,94.2126,94.2126,94.2126,0.0
2013-03-28 13:45:00,96.13,96.13,96.11,96.13,2100.0,94.2126,94.2126,94.193,94.2126,2100.0
2013-03-28 13:50:00,96.12,96.14,96.1,96.11,1300.0,94.2028,94.2224,94.1832,94.193,1300.0
2013-03-28 13:55:00,96.1,96.13,96.1,96.13,1700.0,94.1832,94.2126,94.1832,94.2126,1700.0
2013-03-28 14:00:00,96.13,96.13,96.09,96.09,4600.0,94.2126,94.2126,94.1734,94.1734,4600.0
2013-03-28 14:05:00,96.08,96.15,96.04,96.13,11200.0,94.1636,94.2322,94.1244,94.2126,11200.0
2013-03-28 14:10:00,96.13,96.17,96.11,96.11,1900.0,94.2126,94.2518,94.193,94.193,1900.0
2013-03-28 14:15:00,96.13,96.13,96.11,96.13,2800.0,94.2126,94.2126,94.193,94.2126,2800.0
2013-03-28 14:20:00,96.13,96.13,96.1,96.13,2700.0,94.2126,94.2126,94.1832,94.2126,2700.0
2013-03-28 14:25:00,96.13,96.2,96.12,96.18,2400.0,94.2126,94.2813,94.2028,94.2616,2400.0
2013-03-28 14:30:00,96.17,96.23,96.16,96.23,2000.0,94.2518,94.3107,94.242,94.3107,2000.0
2013-03-28 14:35:00,96.21,96.24,96.2,96.22,4900.0,94.2911,94.3205,94.2813,94.3009,4900.0
2013-03-28 14:40:00,96.22,96.23,96.22,96.23,500.0,94.3009,94.3107,94.3009,94.3107,500.0
2013-03-28 14:45:00,96.21,96.24,96.21,96.23,4000.0,94.2911,94.3205,94.2911,94.3107,4000.0
2013-03-28 14:50:00,96.23,96.24,96.17,96.23,3700.0,94.3107,94.3205,94.2518,94.3107,3700.0
2013-03-28 14:55:00,96.23,96.25,96.21,96.24,5000.0,94.3107,94.3303,94.2911,94.3205,5000.0
2013-03-28 15:00:00,96.24,96.24,96.23,96.24,3000.0,94.3205,94.3205,94.3107,94.3205,3000.0
2013-03-28 15:05:00,96.24,96.28,96.19,96.25,11400.0,94.3205,94.3597,94.2715,94.3303,11400.0
2013-03-28 15:10:00,96.27,96.31,96.25,96.31,1700.0,94.3499,94.3891,94.3303,94.3891,1700.0
2013-03-28 15:15:00,96.31,96.31,96.28,96.31,8200.0,94.3891,94.3891,94.3597,94.3891,8200.0
2013-03-28 15:20:00,96.31,96.32,96.3,96.31,10700.0,94.3891,94.3989,94.3793,94.3891,10700.0
2013-03-28 15:25:00,96.31,96.32,96.2,96.2,20700.0,94.3891,94.3989,94.2813,94.2813,20700.0
2013-03-28 15:30:00,96.21,96.3,96.21,96.27,6100.0,94.2911,94.3793,94.2911,94.3499,6100.0
2013-03-28 15:35:00,96.27,96.32,96.26,96.3,6600.0,94.3499,94.3989,94.3401,94.3793,6600.0
2013-03-28 15:40:00,96.3,96.31,96.28,96.3,7000.0,94.3793,94.3891,94.3597,94.3793,7000.0
2013-03-28 15:45:00,96.29,96.4,96.29,96.33,7400.0,94.3695,94.4773,94.3695,94.4087,7400.0
2013-03-28 15:50:00,96.39,96.73,96.26,96.66,17800.0,94.4675,94.8007,94.3401,94.7321,17800.0
2013-03-28 15:55:00,96.59,96.71,96.44,96.67,21700.0,94.6635,94.7811,94.5165,94.7419,21700.0
2013-04-01 09:30:00,96.39,96.78,96.34,96.68,9400.0,94.4675,94.8497,94.4185,94.7517,9400.0
2013-04-01 09:35:00,96.75,96.8,96.59,96.75,6300.0,94.8203,94.8693,94.6635,94.8203,6300.0
2013-04-01 09:40:00,96.7,97.46,96.62,97.37,7400.0,94.7713,95.5161,94.6929,95.4279,7400.0
2013-04-01 09:45:00,97.38,97.42,96.98,97.05,12100.0,95.4377,95.4769,95.0457,95.1143,12100.0
2013-04-01 09:50:00,97.03,97.03,96.79,96.88,5100.0,95.0947,95.0947,94.8595,94.9477,5100.0
2013-04-01 09:55:00,96.79,96.84,96.63,96.7,5900.0,94.8595,94.9085,94.7027,94.7713,5900.0
2013-04-01 10:00:00,96.77,97.16,96.76,96.98,8000.0,94.8399,95.2221,94.8301,95.0457,8000.0
2013-04-01 10:05:00,96.91,97.41,96.86,97.41,6800.0,94.9771,95.4671,94.9281,95.4671,6800.0
2013-04-01 10:10:00,97.16,97.9,97.16,97.7,7400.0,95.2221,95.9473,95.2221,95.7513,7400.0
2013-04-01 10:15:00,97.76,98.19,97.56,98.0,14200.0,95.8101,96.2316,95.6141,96.0453,14200.0
2013-04-01 10:20:00,98.12,98.49,97.5,98.3,19000.0,96.163,96.5256,95.5553,96.3394,19000.0
2013-04-01 10:25:00,98.3,98.3,97.67,97.98,7100.0,96.3394,96.3394,95.7219,96.0257,7100.0
2013-04-01 10:30:00,97.97,98.28,97.8,98.18,6600.0,96.0159,96.3198,95.8493,96.2218,6600.0
2013-04-01 10:35:00,98.07,98.07,97.92,98.0,3300.0,96.114,96.114,95.9669,96.0453,3300.0
2013-04-01 10:40:00,97.95,98.05,97.93,97.95,2600.0,95.9963,96.0944,95.9767,95.9963,2600.0
2013-04-01 10:45:00,97.95,98.06,97.88,98.06,9400.0,95.9963,96.1042,95.9277,96.1042,9400.0
2013-04-01 10:50:00,98.07,98.08,98.0,98.05,6000.0,96.114,96.1238,96.0453,96.0944,6000.0
2013-04-01 10:55:00,98.13,98.46,98.13,98.46,7000.0,96.1728,96.4962,96.1728,96.4962,7000.0
2013-04-01 11:00:00,98.34,98.46,98.18,98.46,3800.0,96.3786,96.4962,96.2218,96.4962,3800.0
2013-04-01 11:05:00,98.49,98.83,98.27,98.37,7000.0,96.5256,96.8588,96.31,96.408,7000.0
2013-04-01 11:10:00,98.37,98.7,98.0,98.01,10100.0,96.408,96.7314,96.0453,96.0551,10100.0
2013-04-01 11:15:00,98.03,98.17,97.62,97.74,5100.0,96.0748,96.212,95.6729,95.7905,5100.0
2013-04-01 11:20:00,97.83,97.92,97.72,97.75,3000.0,95.8787,95.9669,95.7709,95.8003,3000.0
2013-04-01 11:25:00,97.85,97.94,97.59,97.65,6100.0,95.8983,95.9865,95.6435,95.7023,6100.0
2013-04-01 11:30:00,97.8,97.99,97.79,97.98,4400.0,95.8493,96.0355,95.8395,96.0257,4400.0
2013-04-01 11:35:00,97.9,97.94,97.68,97.68,2000.0,95.9473,95.9865,95.7317,95.7317,2000.0
2013-04-01 11:40:00,97.71,97.94,97.68,97.83,2500.0,95.7611,95.9865,95.7317,95.8787,2500.0
2013-04-01 11:45:00,97.85,97.85,97.71,97.74,1900.0,95.8983,95.8983,95.7611,95.7905,1900.0
2013-04-01 11:50:00,97.77,97.8,97.76,97.78,700.0,95.8199,95.8493,95.8101,95.8297,700.0
2013-04-01 11:55:00,97.72,97.79,97.66,97.66,1900.0,95.7709,95.8395,95.7121,95.7121,1900.0
2013-04-01 12:00:00,97.65,97.69,97.51,97.69,2300.0,95.7023,95.7415,95.5651,95.7415,2300.0
2013-04-01 12:05:00,97.63,97.79,97.63,97.73,700.0,95.6827,95.8395,95.6827,95.7807,700.0
2013-04-01 12:10:00,97.71,97.81,97.64,97.64,1500.0,95.7611,95.8591,95.6925,95.6925,1500.0
2013-04-01 12:15:00,97.69,97.92,97.68,97.81,5200.0,95.7415,95.9669,95.7317,95.8591,5200.0
2013-04-01 12:20:00,97.76,97.81,97.69,97.76,9700.0,95.8101,95.8591,95.7415,95.8101,9700.0
2013-04-01 12:25:00,97.77,97.88,97.67,97.79,3500.0,95.8199,95.9277,95.7219,95.8395,3500.0
2013-04-01 12:30:00,97.78,97.8,97.66,97.72,2700.0,95.8297,95.8493,95.7121,95.7709,2700.0
2013-04-01 12:35:00,97.76,97.79,97.75,97.75,1100.0,95.8101,95.8395,95.8003,95.8003,1100.0
2013-04-01 12:40:00,97.73,97.76,97.7,97.72,2600.0,95.7807,95.8101,95.7513,95.7709,2600.0
2013-04-01 12:45:00,97.72,97.77,97.71,97.76,1900.0,95.7709,95.8199,95.7611,95.8101,1900.0
2013-04-01 12:50:00,97.74,97.82,97.57,97.64,4900.0,95.7905,95.8689,95.6239,95.6925,4900.0
2013-04-01 12:55:00,97.58,97.69,97.13,97.13,5500.0,95.6337,95.7415,95.1927,95.1927,5500.0
2013-04-01 13:00:00,97.23,97.46,97.23,97.38,1000.0,95.2907,95.5161,95.2907,95.4377,1000.0
2013-04-01 13:05:00,97.41,97.6,97.32,97.32,6900.0,95.4671,95.6533,95.3789,95.3789,6900.0
2013-04-01 13:10:00,97.32,97.43,97.29,97.36,2500.0,95.3789,95.4867,95.3495,95.4181,2500.0
2013-04-01 13:15:00,97.45,97.54,97.39,97.46,4400.0,95.5063,95.5945,95.4475,95.5161,4400.0
2013-04-01 13:20:00,97.45,97.51,97.43,97.46,3100.0,95.5063,95.5651,95.4867,95.5161,3100.0
2013-04-01 13:25:00,97.49,97.78,97.49,97.49,7400.0,95.5455,95.8297,95.5455,95.5455,7400.0
2013-04-01 13:30:00,97.49,97.65,97.48,97.52,5800.0,95.5455,95.7023,95.5357,95.5749,5800.0
2013-04-01 13:35:00,97.56,97.58,97.47,97.58,7000.0,95.6141,95.6337,95.5259,95.6337,7000.0
2013-04-01 13:40:00,97.55,97.85,97.5,97.85,6200.0,95.6043,95.8983,95.5553,95.8983,6200.0
2013-04-01 13:45:00,97.85,97.91,97.73,97.86,1600.0,95.8983,95.9571,95.7807,95.9081,1600.0
2013-04-01 13:50:00,97.82,98.0,97.82,97.91,2800.0,95.8689,96.0453,95.8689,95.9571,2800.0
2013-04-01 13:55:00,97.91,97.97,97.77,97.88,2500.0,95.9571,96.0159,95.8199,95.9277,2500.0
2013-04-01 14:00:00,97.82,97.82,97.82,97.82,100.0,95.8689,95.8689,95.8689,95.8689,100.0
2013-04-01 14:05:00,97.86,97.89,97.77,97.89,1800.0,95.9081,95.9375,95.8199,95.9375,1800.0
2013-04-01 14:10:00,97.82,97.9,97.76,97.76,1800.0,95.8689,95.9473,95.8101,95.8101,1800.0
2013-04-01 14:15:00,97.67,97.76,97.54,97.6,2200.0,95.7219,95.8101,95.5945,95.6533,2200.0
2013-04-01 14:20:00,97.61,97.84,97.61,97.84,4600.0,95.6631,95.8885,95.6631,95.8885,4600.0
2013-04-01 14:25:00,97.81,97.81,97.47,97.75,3900.0,95.8591,95.8591,95.5259,95.8003,3900.0
2013-04-01 14:30:00,97.82,97.89,97.7,97.74,5900.0,95.8689,95.9375,95.7513,95.7905,5900.0
2013-04-01 14:35:00,97.81,97.99,97.79,97.88,400.0,95.8591,96.0355,95.8395,95.9277,400.0
2013-04-01 14:40:00,97.76,97.84,97.66,97.66,1700.0,95.8101,95.8885,95.7121,95.7121,1700.0
2013-04-01 14:45:00,97.88,97.88,97.76,97.81,900.0,95.9277,95.9277,95.8101,95.8591,900.0
2013-04-01 14:50:00,97.84,97.84,97.72,97.72,2000.0,95.8885,95.8885,95.7709,95.7709,2000.0
2013-04-01 14:55:00,97.71,97.74,97.61,97.66,5200.0,95.7611,95.7905,95.6631,95.7121,5200.0
2013-04-01 15:00:00,97.62,97.74,97.51,97.69,5000.0,95.6729,95.7905,95.5651,95.7415,5000.0
2013-04-01 15:05:00,97.77,97.83,97.66,97.68,2400.0,95.8199,95.8787,95.7121,95.7317,2400.0
2013-04-01 15:10:00,97.66,97.7,97.63,97.7,1500.0,95.7121,95.7513,95.6827,95.7513,1500.0
2013-04-01 15:15:00,97.7,97.76,97.63,97.66,4800.0,95.7513,95.8101,95.6827,95.7121,4800.0
2013-04-01 15:20:00,97.66,97.69,97.49,97.62,23900.0,95.7121,95.7415,95.5455,95.6729,23900.0
2013-04-01 15:25:00,97.55,97.74,97.55,97.63,7600.0,95.6043,95.7905,95.6043,95.6827,7600.0
2013-04-01 15:30:00,97.68,97.76,97.65,97.67,6800.0,95.7317,95.8101,95.7023,95.7219,6800.0
2013-04-01 15:35:00,97.69,97.8,97.69,97.76,1900.0,95.7415,95.8493,95.7415,95.8101,1900.0
2013-04-01 15:40:00,97.76,97.76,97.26,97.49,10700.0,95.8101,95.8101,95.3201,95.5455,10700.0
2013-04-01 15:45:00,97.47,97.8,97.47,97.7,10500.0,95.5259,95.8493,95.5259,95.7513,10500.0
2013-04-01 15:50:00,97.68,97.94,97.68,97.8,8700.0,95.7317,95.9865,95.7317,95.8493,8700.0
2013-04-01 15:55:00,97.79,98.06,97.67,97.88,17100.0,95.8395,96.1042,95.7219,95.9277,17100.0
2013-04-02 09:30:00,97.96,98.87,97.91,98.83,10200.0,96.0061,96.898,95.9571,96.8588,10200.0
2013-04-02 09:35:00,98.78,98.94,98.52,98.59,6600.0,96.8098,96.9666,96.555,96.6236,6600.0
2013-04-02 09:40:00,98.56,98.57,98.01,98.15,9200.0,96.5942,96.604,96.0551,96.1924,9200.0
2013-04-02 09:45:00,98.06,98.26,97.93,98.21,4900.0,96.1042,96.3002,95.9767,96.2512,4900.0
2013-04-02 09:50:00,98.23,98.25,98.03,98.04,4400.0,96.2708,96.2904,96.0748,96.0846,4400.0
2013-04-02 09:55:00,98.18,98.18,97.79,97.86,4000.0,96.2218,96.2218,95.8395,95.9081,4000.0
2013-04-02 10:00:00,97.9,97.9,97.64,97.7,10100.0,95.9473,95.9473,95.6925,95.7513,10100.0
2013-04-02 10:05:00,97.69,97.69,97.0,97.19,13400.0,95.7415,95.7415,95.0653,95.2515,13400.0
2013-04-02 10:10:00,97.19,97.19,96.87,96.94,24900.0,95.2515,95.2515,94.9379,95.0065,24900.0
2013-04-02 10:15:00,97.0,97.05,96.85,97.03,2900.0,95.0653,95.1143,94.9183,95.0947,2900.0
2013-04-02 10:20:00,97.05,97.12,97.0,97.12,3200.0,95.1143,95.1829,95.0653,95.1829,3200.0
2013-04-02 10:25:00,97.12,97.44,97.11,97.3,6000.0,95.1829,95.4965,95.1731,95.3593,6000.0
2013-04-02 10:30:00,97.31,97.4,97.21,97.29,1700.0,95.3691,95.4573,95.2711,95.3495,1700.0
2013-04-02 10:35:00,97.25,97.41,97.22,97.25,5400.0,95.3103,95.4671,95.2809,95.3103,5400.0
2013-04-02 10:40:00,97.3,97.37,97.23,97.24,3100.0,95.3593,95.4279,95.2907,95.3005,3100.0
2013-04-02 10:45:00,97.34,97.48,97.24,97.35,1700.0,95.3985,95.5357,95.3005,95.4083,1700.0
2013-04-02 10:50:00,97.48,97.55,97.48,97.55,2400.0,95.5357,95.6043,95.5357,95.6043,2400.0
2013-04-02 10:55:00,97.76,97.76,97.55,97.6,11400.0,95.8101,95.8101,95.6043,95.6533,11400.0
2013-04-02 11:00:00,97.61,97.8,97.61,97.8,1600.0,95.6631,95.8493,95.6631,95.8493,1600.0
2013-04-02 11:05:00,97.94,97.94,97.7,97.7,2600.0,95.9865,95.9865,95.7513,95.7513,2600.0
2013-04-02 11:10:00,97.66,97.66,97.66,97.66,100.0,95.7121,95.7121,95.7121,95.7121,100.0
2013-04-02 11:15:00,97.71,97.75,97.66,97.68,3400.0,95.7611,95.8003,95.7121,95.7317,3400.0
2013-04-02 11:20:00,97.7,97.7,97.58,97.63,3000.0,95.7513,95.7513,95.6337,95.6827,3000.0
2013-04-02 11:25:00,97.59,97.68,97.59,97.59,2600.0,95.6435,95.7317,95.6435,95.6435,2600.0
2013-04-02 11:30:00,97.58,97.58,97.53,97.53,300.0,95.6337,95.6337,95.5847,95.5847,300.0
2013-04-02 11:35:00,97.51,97.51,97.43,97.43,200.0,95.5651,95.5651,95.4867,95.4867,200.0
2013-04-02 11:40:00,97.33,97.37,97.33,97.35,600.0,95.3887,95.4279,95.3887,95.4083,600.0
2013-04-02 11:45:00,97.34,97.47,97.3,97.47,2900.0,95.3985,95.5259,95.3593,95.5259,2900.0
2013-04-02 11:50:00,97.35,97.35,97.35,97.35,100.0,95.4083,95.4083,95.4083,95.4083,100.0
2013-04-02 11:55:00,97.41,97.47,97.39,97.45,1700.0,95.4671,95.5259,95.4475,95.5063,1700.0
2013-04-02 12:00:00,97.34,97.34,97.34,97.34,100.0,95.3985,95.3985,95.3985,95.3985,100.0
2013-04-02 12:05:00,97.35,97.47,97.35,97.47,600.0,95.4083,95.5259,95.4083,95.5259,600.0
2013-04-02 12:10:00,97.36,97.46,97.36,97.46,400.0,95.4181,95.5161,95.4181,95.5161,400.0
2013-04-02 12:15:00,97.46,97.6,97.46,97.6,2100.0,95.5161,95.6533,95.5161,95.6533,2100.0
2013-04-02 12:20:00,97.6,97.74,97.6,97.74,1200.0,95.6533,95.7905,95.6533,95.7905,1200.0
2013-04-02 12:25:00,97.83,97.88,97.68,97.68,1300.0,95.8787,95.9277,95.7317,95.7317,1300.0
2013-04-02 12:30:00,97.81,97.81,97.63,97.65,1300.0,95.8591,95.8591,95.6827,95.7023,1300.0
2013-04-02 12:35:00,97.6,97.8,97.6,97.8,1700.0,95.6533,95.8493,95.6533,95.8493,1700.0
2013-04-02 12:40:00,97.86,97.86,97.75,97.86,600.0,95.9081,95.9081,95.8003,95.9081,600.0
2013-04-02 12:45:00,97.84,97.94,97.84,97.94,1000.0,95.8885,95.9865,95.8885,95.9865,1000.0
2013-04-02 12:50:00,97.88,97.88,97.68,97.68,200.0,95.9277,95.9277,95.7317,95.7317,200.0
2013-04-02 12:55:00,97.77,97.77,97.77,97.77,200.0,95.8199,95.8199,95.8199,95.8199,200.0
2013-04-02 13:00:00,97.73,97.73,97.73,97.73,100.0,95.7807,95.7807,95.7807,95.7807,100.0
2013-04-02 13:05:00,97.8,97.81,97.79,97.79,500.0,95.8493,95.8591,95.8395,95.8395,500.0
2013-04-02 13:10:00,97.76,97.78,97.76,97.78,400.0,95.8101,95.8297,95.8101,95.8297,400.0
2013-04-02 13:15:00,97.7,97.75,97.7,97.75,800.0,95.7513,95.8003,95.7513,95.8003,800.0
2013-04-02 13:20:00,97.7,97.8,97.7,97.8,1400.0,95.7513,95.8493,95.7513,95.8493,1400.0
2013-04-02 13:25:00,97.79,97.98,97.79,97.97,2600.0,95.8395,96.0257,95.8395,96.0159,2600.0
2013-04-02 13:30:00,97.9,97.9,97.83,97.83,900.0,95.9473,95.9473,95.8787,95.8787,900.0
2013-04-02 13:35:00,97.87,97.89,97.87,97.88,600.0,95.9179,95.9375,95.9179,95.9277,600.0
2013-04-02 13:40:00,97.89,97.89,97.83,97.83,200.0,95.9375,95.9375,95.8787,95.8787,200.0
2013-04-02 13:45:00,97.82,97.89,97.81,97.89,4000.0,95.8689,95.9375,95.8591,95.9375,4000.0
2013-04-02 13:50:00,97.98,97.98,97.98,97.98,400.0,96.0257,96.0257,96.0257,96.0257,400.0
2013-04-02 13:55:00,97.96,97.97,97.96,97.97,300.0,96.0061,96.0159,96.0061,96.0159,300.0
2013-04-02 14:00:00,97.94,97.97,97.94,97.94,700.0,95.9865,96.0159,95.9865,95.9865,700.0
2013-04-02 14:05:00,97.99,98.09,97.99,98.09,1500.0,96.0355,96.1336,96.0355,96.1336,1500.0
2013-04-02 14:10:00,98.08,98.09,98.08,98.09,300.0,96.1238,96.1336,96.1238,96.1336,300.0
2013-04-02 14:15:00,98.09,98.1,98.02,98.1,5100.0,96.1336,96.1434,96.065,96.1434,5100.0
2013-04-02 14:20:00,98.12,98.18,98.08,98.18,1300.0,96.163,96.2218,96.1238,96.2218,1300.0
2013-04-02 14:25:00,98.12,98.15,97.97,97.97,3300.0,96.163,96.1924,96.0159,96.0159,3300.0
2013-04-02 14:30:00,97.97,97.97,97.97,97.97,0.0,96.0159,96.0159,96.0159,96.0159,0.0
2013-04-02 14:35:00,97.89,97.97,97.84,97.97,4600.0,95.9375,96.0159,95.8885,96.0159,4600.0
2013-04-02 14:40:00,97.85,97.88,97.81,97.81,1600.0,95.8983,95.9277,95.8591,95.8591,1600.0
2013-04-02 14:45:00,97.81,97.97,97.75,97.75,1900.0,95.8591,96.0159,95.8003,95.8003,1900.0
2013-04-02 14:50:00,97.75,97.75,97.75,97.75,0.0,95.8003,95.8003,95.8003,95.8003,0.0
2013-04-02 14:55:00,97.73,97.77,97.73,97.73,700.0,95.7807,95.8199,95.7807,95.7807,700.0
2013-04-02 15:00:00,97.82,97.82,97.81,97.81,500.0,95.8689,95.8689,95.8591,95.8591,500.0
2013-04-02 15:05:00,97.78,97.89,97.73,97.79,3600.0,95.8297,95.9375,95.7807,95.8395,3600.0
2013-04-02 15:10:00,97.8,97.82,97.8,97.82,700.0,95.8493,95.8689,95.8493,95.8689,700.0
2013-04-02 15:15:00,97.83,97.86,97.82,97.86,2600.0,95.8787,95.9081,95.8689,95.9081,2600.0
2013-04-02 15:20:00,97.86,97.93,97.81,97.86,4500.0,95.9081,95.9767,95.8591,95.9081,4500.0
2013-04-02 15:25:00,97.93,97.95,97.87,97.87,1400.0,95.9767,95.9963,95.9179,95.9179,1400.0
2013-04-02 15:30:00,97.95,98.09,97.89,97.98,9300.0,95.9963,96.1336,95.9375,96.0257,9300.0
2013-04-02 15:35:00,97.98,97.98,97.92,97.95,3300.0,96.0257,96.0257,95.9669,95.9963,3300.0
2013-04-02 15:40:00,97.92,97.95,97.89,97.9,4900.0,95.9669,95.9963,95.9375,95.9473,4900.0
2013-04-02 15:45:00,97.89,97.96,97.72,97.72,6400.0,95.9375,96.0061,95.7709,95.7709,6400.0
2013-04-02 15:50:00,97.71,97.71,97.21,97.65,11700.0,95.7611,95.7611,95.2711,95.7023,11700.0
2013-04-02 15:55:00,97.69,97.85,97.64,97.78,6700.0,95.7415,95.8983,95.6925,95.8297,6700.0
2013-04-03 09:30:00,97.63,97.89,97.4,97.87,5200.0,95.6827,95.9375,95.4573,95.9179,5200.0
2013-04-03 09:35:00,97.81,98.27,97.81,98.21,1200.0,95.8591,96.31,95.8591,96.2512,1200.0
2013-04-03 09:40:00,98.19,98.3,98.09,98.09,1800.0,96.2316,96.3394,96.1336,96.1336,1800.0
2013-04-03 09:45:00,98.17,98.64,98.17,98.4,6100.0,96.212,96.6726,96.212,96.4374,6100.0
2013-04-03 09:50:00,98.5,98.5,97.95,97.96,5600.0,96.5354,96.5354,95.9963,96.0061,5600.0
2013-04-03 09:55:00,97.89,97.91,97.67,97.67,8200.0,95.9375,95.9571,95.7219,95.7219,8200.0
2013-04-03 10:00:00,97.76,97.87,97.6,97.75,11200.0,95.8101,95.9179,95.6533,95.8003,11200.0
2013-04-03 10:05:00,97.75,98.02,97.75,97.92,2200.0,95.8003,96.065,95.8003,95.9669,2200.0
2013-04-03 10:10:00,97.92,97.92,97.64,97.68,4100.0,95.9669,95.9669,95.6925,95.7317,4100.0
2013-04-03 10:15:00,97.72,98.0,97.72,97.9,2400.0,95.7709,96.0453,95.7709,95.9473,2400.0
2013-04-03 10:20:00,97.94,97.94,97.64,97.81,5400.0,95.9865,95.9865,95.6925,95.8591,5400.0
2013-04-03 10:25:00,97.66,97.7,97.66,97.66,300.0,95.7121,95.7513,95.7121,95.7121,300.0
2013-04-03 10:30:00,97.64,97.69,97.6,97.63,2600.0,95.6925,95.7415,95.6533,95.6827,2600.0
2013-04-03 10:35:00,97.63,97.67,97.54,97.59,9100.0,95.6827,95.7219,95.5945,95.6435,9100.0
2013-04-03 10:40:00,97.63,97.75,97.63,97.72,3100.0,95.6827,95.8003,95.6827,95.7709,3100.0
2013-04-03 10:45:00,97.64,97.75,97.64,97.75,900.0,95.6925,95.8003,95.6925,95.8003,900.0
2013-04-03 10:50:00,97.68,97.75,97.68,97.75,1600.0,95.7317,95.8003,95.7317,95.8003,1600.0
2013-04-03 10:55:00,97.71,97.77,97.55,97.55,13700.0,95.7611,95.8199,95.6043,95.6043,13700.0
2013-04-03 11:00:00,97.59,97.62,97.43,97.45,1800.0,95.6435,95.6729,95.4867,95.5063,1800.0
2013-04-03 11:05:00,97.39,97.43,97.26,97.28,1600.0,95.4475,95.4867,95.3201,95.3397,1600.0
2013-04-03 11:10:00,97.23,97.31,97.09,97.24,5300.0,95.2907,95.3691,95.1535,95.3005,5300.0
2013-04-03 11:15:00,97.1,97.24,97.1,97.1,1900.0,95.1633,95.3005,95.1633,95.1633,1900.0
2013-04-03 11:20:00,97.11,97.19,97.06,97.12,5900.0,95.1731,95.2515,95.1241,95.1829,5900.0
2013-04-03 11:25:00,97.1,97.1,96.93,96.93,3700.0,95.1633,95.1633,94.9967,94.9967,3700.0
2013-04-03 11:30:00,96.77,96.96,96.74,96.87,10900.0,94.8399,95.0261,94.8105,94.9379,10900.0
2013-04-03 11:35:00,96.87,97.1,96.87,97.1,3000.0,94.9379,95.1633,94.9379,95.1633,3000.0
2013-04-03 11:40:00,97.11,97.11,97.02,97.03,2700.0,95.1731,95.1731,95.0849,95.0947,2700.0
2013-04-03 11:45:00,97.02,97.1,97.0,97.03,1600.0,95.0849,95.1633,95.0653,95.0947,1600.0
2013-04-03 11:50:00,97.11,97.11,96.94,97.03,1800.0,95.1731,95.1731,95.0065,95.0947,1800.0
2013-04-03 11:55:00,97.03,97.14,96.99,97.01,2100.0,95.0947,95.2025,95.0555,95.0751,2100.0
2013-04-03 12:00:00,97.03,97.1,96.98,97.01,2500.0,95.0947,95.1633,95.0457,95.0751,2500.0
2013-04-03 12:05:00,96.98,96.98,96.87,96.87,4400.0,95.0457,95.0457,94.9379,94.9379,4400.0
2013-04-03 12:10:00,96.87,96.89,96.77,96.77,1800.0,94.9379,94.9575,94.8399,94.8399,1800.0
2013-04-03 12:15:00,96.86,96.98,96.85,96.9,2900.0,94.9281,95.0457,94.9183,94.9673,2900.0
2013-04-03 12:20:00,96.99,97.1,96.9,97.01,1800.0,95.0555,95.1633,94.9673,95.0751,1800.0
2013-04-03 12:25:00,97.03,97.17,97.03,97.17,2600.0,95.0947,95.2319,95.0947,95.2319,2600.0
2013-04-03 12:30:00,97.09,97.09,97.05,97.05,1100.0,95.1535,95.1535,95.1143,95.1143,1100.0
2013-04-03 12:35:00,97.08,97.17,97.08,97.09,18500.0,95.1437,95.2319,95.1437,95.1535,18500.0
2013-04-03 12:40:00,97.04,97.06,96.95,97.02,6400.0,95.1045,95.1241,95.0163,95.0849,6400.0
2013-04-03 12:45:00,96.95,97.01,96.92,96.96,2200.0,95.0163,95.0751,94.9869,95.0261,2200.0
2013-04-03 12:50:00,96.95,97.02,96.95,97.02,2100.0,95.0163,95.0849,95.0163,95.0849,2100.0
2013-04-03 12:55:00,97.11,97.11,97.08,97.09,500.0,95.1731,95.1731,95.1437,95.1535,500.0
2013-04-03 13:00:00,97.1,97.11,97.05,97.11,800.0,95.1633,95.1731,95.1143,95.1731,800.0
2013-04-03 13:05:00,97.12,97.2,97.11,97.13,1400.0,95.1829,95.2613,95.1731,95.1927,1400.0
2013-04-03 13:10:00,97.14,97.2,97.11,97.11,2400.0,95.2025,95.2613,95.1731,95.1731,2400.0
2013-04-03 13:15:00,97.15,97.24,97.15,97.22,1700.0,95.2123,95.3005,95.2123,95.2809,1700.0
2013-04-03 13:20:00,97.18,97.18,96.9,96.9,12000.0,95.2417,95.2417,94.9673,94.9673,12000.0
2013-04-03 13:25:00,96.9,96.97,96.79,96.84,6000.0,94.9673,95.0359,94.8595,94.9085,6000.0
2013-04-03 13:30:00,96.83,96.92,96.4,96.55,33800.0,94.8987,94.9869,94.4773,94.6243,33800.0
2013-04-03 13:35:00,96.58,96.68,96.43,96.45,3500.0,94.6537,94.7517,94.5067,94.5263,3500.0
2013-04-03 13:40:00,96.41,96.49,96.29,96.29,6000.0,94.4871,94.5655,94.3695,94.3695,6000.0
2013-04-03 13:45:00,96.34,96.36,96.06,96.11,3300.0,94.4185,94.4381,94.144,94.193,3300.0
2013-04-03 13:50:00,96.2,96.25,96.07,96.2,14400.0,94.2813,94.3303,94.1538,94.2813,14400.0
2013-04-03 13:55:00,96.2,96.43,96.2,96.4,9800.0,94.2813,94.5067,94.2813,94.4773,9800.0
2013-04-03 14:00:00,96.32,96.35,96.31,96.31,800.0,94.3989,94.4283,94.3891,94.3891,800.0
2013-04-03 14:05:00,96.31,96.35,96.22,96.34,2900.0,94.3891,94.4283,94.3009,94.4185,2900.0
2013-04-03 14:10:00,96.38,96.53,96.31,96.5,2500.0,94.4577,94.6047,94.3891,94.5753,2500.0
2013-04-03 14:15:00,96.49,96.65,96.49,96.64,2400.0,94.5655,94.7223,94.5655,94.7125,2400.0
2013-04-03 14:20:00,96.6,96.62,96.58,96.62,1200.0,94.6733,94.6929,94.6537,94.6929,1200.0
2013-04-03 14:25:00,96.58,96.62,96.55,96.62,2300.0,94.6537,94.6929,94.6243,94.6929,2300.0
2013-04-03 14:30:00,96.58,96.63,96.54,96.6,2000.0,94.6537,94.7027,94.6145,94.6733,2000.0
2013-04-03 14:35:00,96.61,96.61,96.51,96.53,2000.0,94.6831,94.6831,94.5851,94.6047,2000.0
2013-04-03 14:40:00,96.58,96.76,96.55,96.76,3600.0,94.6537,94.8301,94.6243,94.8301,3600.0
2013-04-03 14:45:00,96.77,96.89,96.76,96.89,3100.0,94.8399,94.9575,94.8301,94.9575,3100.0
2013-04-03 14:50:00,96.89,97.04,96.89,96.98,3800.0,94.9575,95.1045,94.9575,95.0457,3800.0
2013-04-03 14:55:00,96.98,96.98,96.92,96.95,2700.0,95.0457,95.0457,94.9869,95.0163,2700.0
2013-04-03 15:00:00,96.95,97.05,96.9,96.99,3300.0,95.0163,95.1143,94.9673,95.0555,3300.0
2013-04-03 15:05:00,96.91,96.98,96.9,96.97,1700.0,94.9771,95.0457,94.9673,95.0359,1700.0
2013-04-03 15:10:00,96.96,96.98,96.8,96.95,3700.0,95.0261,95.0457,94.8693,95.0163,3700.0
2013-04-03 15:15:00,96.93,96.96,96.81,96.83,3600.0,94.9967,95.0261,94.8791,94.8987,3600.0
2013-04-03 15:20:00,96.82,96.86,96.67,96.74,4100.0,94.8889,94.9281,94.7419,94.8105,4100.0
2013-04-03 15:25:00,96.75,96.78,96.63,96.68,1900.0,94.8203,94.8497,94.7027,94.7517,1900.0
2013-04-03 15:30:00,96.68,96.68,96.38,96.38,3000.0,94.7517,94.7517,94.4577,94.4577,3000.0
2013-04-03 15:35:00,96.4,96.41,96.05,96.12,14900.0,94.4773,94.4871,94.1342,94.2028,14900.0
2013-04-03 15:40:00,96.13,96.35,96.08,96.32,11600.0,94.2126,94.4283,94.1636,94.3989,11600.0
2013-04-03 15:45:00,96.32,96.43,96.3,96.34,8800.0,94.3989,94.5067,94.3793,94.4185,8800.0
2013-04-03 15:50:00,96.39,96.44,96.25,96.3,13800.0,94.4675,94.5165,94.3303,94.3793,13800.0
2013-04-03 15:55:00,96.27,96.57,96.15,96.17,29500.0,94.3499,94.6439,94.2322,94.2518,29500.0
2013-04-04 09:30:00,96.01,96.01,95.53,95.69,9200.0,94.095,94.095,93.6246,93.7814,9200.0
2013-04-04 09:35:00,95.7,95.77,94.97,95.07,12000.0,93.7912,93.8598,93.0758,93.1738,12000.0
2013-04-04 09:40:00,95.08,95.49,95.08,95.49,3500.0,93.1836,93.5854,93.1836,93.5854,3500.0
2013-04-04 09:45:00,95.56,95.77,95.42,95.55,6900.0,93.654,93.8598,93.5168,93.6442,6900.0
2013-04-04 09:50:00,95.55,95.63,95.35,95.45,8100.0,93.6442,93.7226,93.4482,93.5462,8100.0
2013-04-04 09:55:00,95.42,95.55,95.24,95.3,8800.0,93.5168,93.6442,93.3404,93.3992,8800.0
2013-04-04 10:00:00,95.39,95.55,95.31,95.55,9100.0,93.4874,93.6442,93.409,93.6442,9100.0
2013-04-04 10:05:00,95.45,95.46,95.1,95.46,4900.0,93.5462,93.556,93.2032,93.556,4900.0
2013-04-04 10:10:00,95.45,95.45,95.08,95.3,5100.0,93.5462,93.5462,93.1836,93.3992,5100.0
2013-04-04 10:15:00,95.2,95.35,95.2,95.23,900.0,93.3012,93.4482,93.3012,93.3306,900.0
2013-04-04 10:20:00,95.4,95.4,94.93,95.07,25400.0,93.4972,93.4972,93.0366,93.1738,25400.0
2013-04-04 10:25:00,94.94,95.0,94.41,94.44,12900.0,93.0464,93.1052,92.527,92.5564,12900.0
2013-04-04 10:30:00,94.43,94.73,94.23,94.44,7500.0,92.5466,92.8406,92.3505,92.5564,7500.0
2013-04-04 10:35:00,94.51,94.68,94.44,94.55,6000.0,92.625,92.7916,92.5564,92.6642,6000.0
2013-04-04 10:40:00,94.56,94.99,94.56,94.73,3200.0,92.674,93.0954,92.674,92.8406,3200.0
2013-04-04 10:45:00,94.75,94.88,94.66,94.72,5900.0,92.8602,92.9876,92.772,92.8308,5900.0
2013-04-04 10:50:00,94.84,94.96,94.69,94.79,5100.0,92.9484,93.066,92.8014,92.8994,5100.0
2013-04-04 10:55:00,94.73,94.77,94.5,94.52,7200.0,92.8406,92.8798,92.6152,92.6348,7200.0
2013-04-04 11:00:00,94.5,94.73,94.5,94.56,2300.0,92.6152,92.8406,92.6152,92.674,2300.0
2013-04-04 11:05:00,94.64,94.83,94.64,94.75,3600.0,92.7524,92.9386,92.7524,92.8602,3600.0
2013-04-04 11:10:00,94.75,94.99,94.72,94.86,2400.0,92.8602,93.0954,92.8308,92.968,2400.0
2013-04-04 11:15:00,94.86,95.03,94.86,95.03,2500.0,92.968,93.1346,92.968,93.1346,2500.0
2013-04-04 11:20:00,95.17,95.47,95.08,95.08,3800.0,93.2718,93.5658,93.1836,93.1836,3800.0
2013-04-04 11:25:00,95.1,95.17,94.7,94.7,11900.0,93.2032,93.2718,92.8112,92.8112,11900.0
2013-04-04 11:30:00,94.7,94.95,94.48,94.7,7300.0,92.8112,93.0562,92.5956,92.8112,7300.0
2013-04-04 11:35:00,94.7,94.76,94.52,94.53,2200.0,92.8112,92.87,92.6348,92.6446,2200.0
2013-04-04 11:40:00,94.64,94.68,94.55,94.62,2100.0,92.7524,92.7916,92.6642,92.7328,2100.0
2013-04-04 11:45:00,94.67,94.75,94.67,94.72,1000.0,92.7818,92.8602,92.7818,92.8308,1000.0
2013-04-04 11:50:00,94.95,95.05,94.64,94.76,6300.0,93.0562,93.1542,92.7524,92.87,6300.0
2013-04-04 11:55:00,94.79,94.82,94.53,94.56,5000.0,92.8994,92.9288,92.6446,92.674,5000.0
2013-04-04 12:00:00,94.65,94.69,94.47,94.51,3500.0,92.7622,92.8014,92.5858,92.625,3500.0
2013-04-04 12:05:00,94.52,94.73,94.52,94.72,4400.0,92.6348,92.8406,92.6348,92.8308,4400.0
2013-04-04 12:10:00,94.59,94.62,94.56,94.6,600.0,92.7034,92.7328,92.674,92.7132,600.0
2013-04-04 12:15:00,94.65,94.68,94.4,94.4,2300.0,92.7622,92.7916,92.5172,92.5172,2300.0
2013-04-04 12:20:00,94.42,94.42,94.19,94.2,3600.0,92.5368,92.5368,92.3113,92.3211,3600.0
2013-04-04 12:25:00,94.19,94.47,94.12,94.42,2900.0,92.3113,92.5858,92.2427,92.5368,2900.0
2013-04-04 12:30:00,94.24,94.55,94.24,94.48,11900.0,92.3603,92.6642,92.3603,92.5956,11900.0
2013-04-04 12:35:00,94.45,94.48,94.26,94.34,4100.0,92.5662,92.5956,92.3799,92.4583,4100.0
2013-04-04 12:40:00,94.33,94.56,94.33,94.39,13000.0,92.4485,92.674,92.4485,92.5074,13000.0
2013-04-04 12:45:00,94.49,94.72,94.49,94.72,200.0,92.6054,92.8308,92.6054,92.8308,200.0
2013-04-04 12:50:00,94.77,94.91,94.71,94.9,2600.0,92.8798,93.017,92.821,93.0072,2600.0
2013-04-04 12:55:00,94.9,94.9,94.59,94.69,3200.0,93.0072,93.0072,92.7034,92.8014,3200.0
2013-04-04 13:00:00,94.72,94.72,94.55,94.56,1000.0,92.8308,92.8308,92.6642,92.674,1000.0
2013-04-04 13:05:00,94.56,94.64,94.44,94.47,1400.0,92.674,92.7524,92.5564,92.5858,1400.0
2013-04-04 13:10:00,94.43,94.45,94.33,94.45,500.0,92.5466,92.5662,92.4485,92.5662,500.0
2013-04-04 13:15:00,94.28,94.41,94.28,94.41,200.0,92.3995,92.527,92.3995,92.527,200.0
2013-04-04 13:20:00,94.47,94.5,94.42,94.42,1200.0,92.5858,92.6152,92.5368,92.5368,1200.0
2013-04-04 13:25:00,94.41,94.44,94.36,94.4,1300.0,92.527,92.5564,92.478,92.5172,1300.0
2013-04-04 13:30:00,94.4,94.45,94.36,94.43,3100.0,92.5172,92.5662,92.478,92.5466,3100.0
2013-04-04 13:35:00,94.4,94.51,94.34,94.42,10000.0,92.5172,92.625,92.4583,92.5368,10000.0
2013-04-04 13:40:00,94.47,94.69,94.41,94.69,5400.0,92.5858,92.8014,92.527,92.8014,5400.0
2013-04-04 13:45:00,94.8,94.8,94.6,94.8,700.0,92.9092,92.9092,92.7132,92.9092,700.0
2013-04-04 13:50:00,94.89,95.08,94.89,95.08,1800.0,92.9974,93.1836,92.9974,93.1836,1800.0
2013-04-04 13:55:00,95.14,95.14,95.03,95.08,900.0,93.2424,93.2424,93.1346,93.1836,900.0
2013-04-04 14:00:00,94.97,95.06,94.97,95.06,600.0,93.0758,93.164,93.0758,93.164,600.0
2013-04-04 14:05:00,95.08,95.15,95.08,95.14,600.0,93.1836,93.2522,93.1836,93.2424,600.0
2013-04-04 14:10:00,95.19,95.38,95.19,95.38,2200.0,93.2914,93.4776,93.2914,93.4776,2200.0
2013-04-04 14:15:00,95.41,95.41,95.41,95.41,200.0,93.507,93.507,93.507,93.507,200.0
2013-04-04 14:20:00,95.41,95.43,95.12,95.12,1600.0,93.507,93.5266,93.2228,93.2228,1600.0
2013-04-04 14:25:00,95.13,95.25,95.1,95.25,700.0,93.2326,93.3502,93.2032,93.3502,700.0
2013-04-04 14:30:00,95.37,95.5,95.37,95.47,1900.0,93.4678,93.5952,93.4678,93.5658,1900.0
2013-04-04 14:35:00,95.44,95.5,95.44,95.45,1400.0,93.5364,93.5952,93.5364,93.5462,1400.0
2013-04-04 14:40:00,95.43,95.43,95.3,95.36,1900.0,93.5266,93.5266,93.3992,93.458,1900.0
2013-04-04 14:45:00,95.45,95.49,95.36,95.47,900.0,93.5462,93.5854,93.458,93.5658,900.0
2013-04-04 14:50:00,95.28,95.39,95.21,95.21,2000.0,93.3796,93.4874,93.311,93.311,2000.0
2013-04-04 14:55:00,95.19,95.22,95.08,95.11,700.0,93.2914,93.3208,93.1836,93.213,700.0
2013-04-04 15:00:00,95.13,95.13,95.13,95.13,100.0,93.2326,93.2326,93.2326,93.2326,100.0
2013-04-04 15:05:00,95.14,95.34,95.14,95.29,2900.0,93.2424,93.4384,93.2424,93.3894,2900.0
2013-04-04 15:10:00,95.23,95.23,95.11,95.12,2400.0,93.3306,93.3306,93.213,93.2228,2400.0
2013-04-04 15:15:00,95.14,95.2,95.1,95.1,1800.0,93.2424,93.3012,93.2032,93.2032,1800.0
2013-04-04 15:20:00,95.1,95.28,95.08,95.11,2500.0,93.2032,93.3796,93.1836,93.213,2500.0
2013-04-04 15:25:00,95.17,95.29,95.17,95.26,1100.0,93.2718,93.3894,93.2718,93.36,1100.0
2013-04-04 15:30:00,95.29,95.52,95.29,95.52,3000.0,93.3894,93.6148,93.3894,93.6148,3000.0
2013-04-04 15:35:00,95.51,95.71,95.5,95.54,8400.0,93.605,93.801,93.5952,93.6344,8400.0
2013-04-04 15:40:00,95.59,95.61,95.04,95.04,5300.0,93.6834,93.703,93.1444,93.1444,5300.0
2013-04-04 15:45:00,95.05,95.05,94.93,95.02,3800.0,93.1542,93.1542,93.0366,93.1248,3800.0
2013-04-04 15:50:00,95.03,95.22,95.03,95.17,8200.0,93.1346,93.3208,93.1346,93.2718,8200.0
2013-04-04 15:55:00,95.17,95.28,95.06,95.18,8700.0,93.2718,93.3796,93.164,93.2816,8700.0
2013-04-05 09:30:00,94.96,94.96,94.49,94.5,1500.0,93.066,93.066,92.6054,92.6152,1500.0
2013-04-05 09:35:00,94.25,94.65,94.25,94.41,2300.0,92.3701,92.7622,92.3701,92.527,2300.0
2013-04-05 09:40:00,94.17,94.17,94.12,94.12,3900.0,92.2917,92.2917,92.2427,92.2427,3900.0
2013-04-05 09:45:00,94.14,94.46,94.13,94.46,1200.0,92.2623,92.576,92.2525,92.576,1200.0
2013-04-05 09:50:00,94.38,94.38,93.96,93.96,3600.0,92.4976,92.4976,92.0859,92.0859,3600.0
2013-04-05 09:55:00,93.99,93.99,93.88,93.89,700.0,92.1153,92.1153,92.0075,92.0173,700.0
2013-04-05 10:00:00,93.86,93.9,93.71,93.72,2300.0,91.9879,92.0271,91.8409,91.8507,2300.0
2013-04-05 10:05:00,93.89,94.11,93.73,94.05,4400.0,92.0173,92.2329,91.8605,92.1741,4400.0
2013-04-05 10:10:00,94.05,94.07,94.03,94.07,700.0,92.1741,92.1937,92.1545,92.1937,700.0
2013-04-05 10:15:00,94.07,94.07,93.73,93.86,1400.0,92.1937,92.1937,91.8605,91.9879,1400.0
2013-04-05 10:20:00,94.0,94.0,93.92,94.0,700.0,92.1251,92.1251,92.0467,92.1251,700.0
2013-04-05 10:25:00,94.0,94.01,93.88,93.94,4600.0,92.1251,92.1349,92.0075,92.0663,4600.0
2013-04-05 10:30:00,93.97,94.11,93.97,94.04,9400.0,92.0957,92.2329,92.0957,92.1643,9400.0
2013-04-05 10:35:00,93.96,94.09,93.88,94.03,21700.0,92.0859,92.2133,92.0075,92.1545,21700.0
2013-04-05 10:40:00,93.95,94.11,93.77,93.95,8400.0,92.0761,92.2329,91.8997,92.0761,8400.0
2013-04-05 10:45:00,93.86,94.07,93.86,94.0,6300.0,91.9879,92.1937,91.9879,92.1251,6300.0
2013-04-05 10:50:00,93.99,93.99,93.86,93.86,1000.0,92.1153,92.1153,91.9879,91.9879,1000.0
2013-04-05 10:55:00,93.97,94.11,93.95,93.96,4800.0,92.0957,92.2329,92.0761,92.0859,4800.0
2013-04-05 11:00:00,93.96,93.98,93.89,93.89,4800.0,92.0859,92.1055,92.0173,92.0173,4800.0
2013-04-05 11:05:00,93.89,93.97,93.85,93.91,4500.0,92.0173,92.0957,91.9781,92.0369,4500.0
2013-04-05 11:10:00,93.95,93.95,93.85,93.85,9400.0,92.0761,92.0761,91.9781,91.9781,9400.0
2013-04-05 11:15:00,93.91,93.91,93.91,93.91,200.0,92.0369,92.0369,92.0369,92.0369,200.0
2013-04-05 11:20:00,93.92,93.95,93.92,93.95,200.0,92.0467,92.0761,92.0467,92.0761,200.0
2013-04-05 11:25:00,93.92,93.92,93.79,93.9,5200.0,92.0467,92.0467,91.9193,92.0271,5200.0
2013-04-05 11:30:00,93.84,93.92,93.84,93.85,2800.0,91.9683,92.0467,91.9683,91.9781,2800.0
2013-04-05 11:35:00,93.9,93.9,93.78,93.85,6300.0,92.0271,92.0271,91.9095,91.9781,6300.0
2013-04-05 11:40:00,93.85,93.85,93.85,93.85,0.0,91.9781,91.9781,91.9781,91.9781,0.0
2013-04-05 11:45:00,93.86,93.87,93.84,93.86,2100.0,91.9879,91.9977,91.9683,91.9879,2100.0
2013-04-05 11:50:00,93.84,93.84,93.77,93.77,700.0,91.9683,91.9683,91.8997,91.8997,700.0
2013-04-05 11:55:00,93.79,93.86,93.69,93.69,4000.0,91.9193,91.9879,91.8213,91.8213,4000.0
2013-04-05 12:00:00,93.72,93.86,93.72,93.81,1200.0,91.8507,91.9879,91.8507,91.9389,1200.0
2013-04-05 12:05:00,93.87,93.87,93.84,93.84,1000.0,91.9977,91.9977,91.9683,91.9683,1000.0
2013-04-05 12:10:00,93.83,93.83,93.77,93.78,1500.0,91.9585,91.9585,91.8997,91.9095,1500.0
2013-04-05 12:15:00,93.78,93.78,93.7,93.74,1100.0,91.9095,91.9095,91.8311,91.8703,1100.0
2013-04-05 12:20:00,93.68,93.8,93.68,93.79,1100.0,91.8115,91.9291,91.8115,91.9193,1100.0
2013-04-05 12:25:00,93.73,93.73,93.63,93.66,1600.0,91.8605,91.8605,91.7625,91.7919,1600.0
2013-04-05 12:30:00,93.72,93.74,93.71,93.73,400.0,91.8507,91.8703,91.8409,91.8605,400.0
2013-04-05 12:35:00,93.76,93.84,93.74,93.84,1400.0,91.8899,91.9683,91.8703,91.9683,1400.0
2013-04-05 12:40:00,93.85,93.99,93.84,93.99,1000.0,91.9781,92.1153,91.9683,92.1153,1000.0
2013-04-05 12:45:00,93.99,94.0,93.99,94.0,500.0,92.1153,92.1251,92.1153,92.1251,500.0
2013-04-05 12:50:00,93.95,94.0,93.9,93.94,2900.0,92.0761,92.1251,92.0271,92.0663,2900.0
2013-04-05 12:55:00,93.93,93.95,93.71,93.71,1900.0,92.0565,92.0761,91.8409,91.8409,1900.0
2013-04-05 13:00:00,93.75,93.76,93.67,93.75,1300.0,91.8801,91.8899,91.8017,91.8801,1300.0
2013-04-05 13:05:00,93.74,93.88,93.74,93.88,400.0,91.8703,92.0075,91.8703,92.0075,400.0
2013-04-05 13:10:00,93.88,93.97,93.88,93.93,900.0,92.0075,92.0957,92.0075,92.0565,900.0
2013-04-05 13:15:00,93.92,93.93,93.87,93.91,900.0,92.0467,92.0565,91.9977,92.0369,900.0
2013-04-05 13:20:00,93.96,94.02,93.87,93.91,2400.0,92.0859,92.1447,91.9977,92.0369,2400.0
2013-04-05 13:25:00,93.94,94.07,93.91,93.95,3800.0,92.0663,92.1937,92.0369,92.0761,3800.0
2013-04-05 13:30:00,93.92,94.0,93.92,93.99,700.0,92.0467,92.1251,92.0467,92.1153,700.0
2013-04-05 13:35:00,93.92,93.95,93.86,93.88,700.0,92.0467,92.0761,91.9879,92.0075,700.0
2013-04-05 13:40:00,93.95,94.02,93.94,93.99,1200.0,92.0761,92.1447,92.0663,92.1153,1200.0
2013-04-05 13:45:00,94.0,94.0,93.93,93.97,1100.0,92.1251,92.1251,92.0565,92.0957,1100.0
2013-04-05 13:50:00,94.0,94.09,93.93,93.98,3600.0,92.1251,92.2133,92.0565,92.1055,3600.0
2013-04-05 13:55:00,93.92,93.92,93.85,93.85,700.0,92.0467,92.0467,91.9781,91.9781,700.0
2013-04-05 14:00:00,93.84,93.88,93.84,93.87,700.0,91.9683,92.0075,91.9683,91.9977,700.0
2013-04-05 14:05:00,93.87,93.88,93.86,93.88,400.0,91.9977,92.0075,91.9879,92.0075,400.0
2013-04-05 14:10:00,93.92,93.99,93.88,93.9,2300.0,92.0467,92.1153,92.0075,92.0271,2300.0
2013-04-05 14:15:00,93.86,93.89,93.83,93.89,700.0,91.9879,92.0173,91.9585,92.0173,700.0
2013-04-05 14:20:00,93.89,93.94,93.83,93.89,2000.0,92.0173,92.0663,91.9585,92.0173,2000.0
2013-04-05 14:25:00,93.87,93.89,93.83,93.86,2600.0,91.9977,92.0173,91.9585,91.9879,2600.0
2013-04-05 14:30:00,93.82,93.98,93.82,93.88,2300.0,91.9487,92.1055,91.9487,92.0075,2300.0
2013-04-05 14:35:00,93.93,93.93,93.78,93.79,2400.0,92.0565,92.0565,91.9095,91.9193,2400.0
2013-04-05 14:40:00,93.79,93.85,93.79,93.83,1000.0,91.9193,91.9781,91.9193,91.9585,1000.0
2013-04-05 14:45:00,93.85,94.02,93.81,93.91,2700.0,91.9781,92.1447,91.9389,92.0369,2700.0
2013-04-05 14:50:00,93.86,93.89,93.83,93.87,1300.0,91.9879,92.0173,91.9585,91.9977,1300.0
2013-04-05 14:55:00,93.91,93.95,93.82,93.86,3300.0,92.0369,92.0761,91.9487,91.9879,3300.0
2013-04-05 15:00:00,93.89,93.9,93.81,93.86,3200.0,92.0173,92.0271,91.9389,91.9879,3200.0
2013-04-05 15:05:00,93.85,93.96,93.81,93.9,3500.0,91.9781,92.0859,91.9389,92.0271,3500.0
2013-04-05 15:10:00,93.87,93.91,93.83,93.9,6500.0,91.9977,92.0369,91.9585,92.0271,6500.0
2013-04-05 15:15:00,93.89,93.92,93.83,93.83,5200.0,92.0173,92.0467,91.9585,91.9585,5200.0
2013-04-05 15:20:00,93.88,93.9,93.85,93.85,4700.0,92.0075,92.0271,91.9781,91.9781,4700.0
2013-04-05 15:25:00,93.87,93.91,93.84,93.88,2000.0,91.9977,92.0369,91.9683,92.0075,2000.0
2013-04-05 15:30:00,93.89,93.92,93.81,93.87,5100.0,92.0173,92.0467,91.9389,91.9977,5100.0
2013-04-05 15:35:00,93.83,93.92,93.82,93.86,9800.0,91.9585,92.0467,91.9487,91.9879,9800.0
2013-04-05 15:40:00,93.88,93.97,93.82,93.86,53000.0,92.0075,92.0957,91.9487,91.9879,53000.0
2013-04-05 15:45:00,93.87,93.95,93.79,93.88,19400.0,91.9977,92.0761,91.9193,92.0075,19400.0
2013-04-05 15:50:00,93.95,93.97,93.83,93.88,6300.0,92.0761,92.0957,91.9585,92.0075,6300.0
2013-04-05 15:55:00,93.84,93.91,93.79,93.79,25400.0,91.9683,92.0369,91.9193,91.9193,25400.0
2013-04-08 09:30:00,93.79,94.31,93.75,93.89,7800.0,91.9193,92.4289,91.8801,92.0173,7800.0
2013-04-08 09:35:00,93.96,94.2,93.84,94.13,3000.0,92.0859,92.3211,91.9683,92.2525,3000.0
2013-04-08 09:40:00,94.14,94.15,93.77,93.77,1800.0,92.2623,92.2721,91.8997,91.8997,1800.0
2013-04-08 09:45:00,93.79,93.85,93.75,93.75,1800.0,91.9193,91.9781,91.8801,91.8801,1800.0
2013-04-08 09:50:00,93.75,93.87,93.75,93.87,2300.0,91.8801,91.9977,91.8801,91.9977,2300.0
2013-04-08 09:55:00,93.91,94.01,93.77,93.89,700.0,92.0369,92.1349,91.8997,92.0173,700.0
2013-04-08 10:00:00,93.86,93.86,93.78,93.8,500.0,91.9879,91.9879,91.9095,91.9291,500.0
2013-04-08 10:05:00,94.0,94.15,93.89,94.15,5800.0,92.1251,92.2721,92.0173,92.2721,5800.0
2013-04-08 10:10:00,94.19,94.25,93.95,93.95,3200.0,92.3113,92.3701,92.0761,92.0761,3200.0
2013-04-08 10:15:00,94.02,94.02,93.75,93.75,2600.0,92.1447,92.1447,91.8801,91.8801,2600.0
2013-04-08 10:20:00,93.75,93.85,93.7,93.85,500.0,91.8801,91.9781,91.8311,91.9781,500.0
2013-04-08 10:25:00,93.79,94.0,93.77,93.81,3100.0,91.9193,92.1251,91.8997,91.9389,3100.0
2013-04-08 10:30:00,93.98,94.25,93.89,94.0,5200.0,92.1055,92.3701,92.0173,92.1251,5200.0
2013-04-08 10:35:00,94.0,94.2,94.0,94.09,1100.0,92.1251,92.3211,92.1251,92.2133,1100.0
2013-04-08 10:40:00,94.01,94.08,93.98,93.98,1100.0,92.1349,92.2035,92.1055,92.1055,1100.0
2013-04-08 10:45:00,94.02,94.37,94.02,94.25,4800.0,92.1447,92.4878,92.1447,92.3701,4800.0
2013-04-08 10:50:00,94.18,94.21,94.09,94.21,700.0,92.3015,92.3309,92.2133,92.3309,700.0
2013-04-08 10:55:00,94.09,94.09,93.95,94.09,1000.0,92.2133,92.2133,92.0761,92.2133,1000.0
2013-04-08 11:00:00,94.1,94.11,94.04,94.11,600.0,92.2231,92.2329,92.1643,92.2329,600.0
2013-04-08 11:05:00,94.06,94.12,94.06,94.12,300.0,92.1839,92.2427,92.1839,92.2427,300.0
2013-04-08 11:10:00,94.06,94.06,94.06,94.06,100.0,92.1839,92.1839,92.1839,92.1839,100.0
2013-04-08 11:15:00,94.06,94.15,93.94,93.94,500.0,92.1839,92.2721,92.0663,92.0663,500.0
2013-04-08 11:20:00,93.95,94.17,93.95,94.17,1000.0,92.0761,92.2917,92.0761,92.2917,1000.0
2013-04-08 11:25:00,94.11,94.21,94.11,94.12,1200.0,92.2329,92.3309,92.2329,92.2427,1200.0
2013-04-08 11:30:00,94.06,94.19,93.99,93.99,1600.0,92.1839,92.3113,92.1153,92.1153,1600.0
2013-04-08 11:35:00,94.0,94.02,93.95,94.02,1600.0,92.1251,92.1447,92.0761,92.1447,1600.0
2013-04-08 11:40:00,94.02,94.02,93.94,93.97,700.0,92.1447,92.1447,92.0663,92.0957,700.0
2013-04-08 11:45:00,93.98,94.07,93.98,94.07,1500.0,92.1055,92.1937,92.1055,92.1937,1500.0
2013-04-08 11:50:00,94.07,94.12,93.88,93.91,3800.0,92.1937,92.2427,92.0075,92.0369,3800.0
2013-04-08 11:55:00,93.9,93.92,93.9,93.92,300.0,92.0271,92.0467,92.0271,92.0467,300.0
2013-04-08 12:00:00,94.0,94.05,93.99,94.03,1500.0,92.1251,92.1741,92.1153,92.1545,1500.0
2013-04-08 12:05:00,94.0,94.04,93.92,93.92,1400.0,92.1251,92.1643,92.0467,92.0467,1400.0
2013-04-08 12:10:00,93.96,94.03,93.96,94.0,1400.0,92.0859,92.1545,92.0859,92.1251,1400.0
2013-04-08 12:15:00,94.0,94.04,93.89,93.94,3200.0,92.1251,92.1643,92.0173,92.0663,3200.0
2013-04-08 12:20:00,93.94,93.94,93.8,93.86,1500.0,92.0663,92.0663,91.9291,91.9879,1500.0
2013-04-08 12:25:00,93.85,93.96,93.57,93.74,13700.0,91.9781,92.0859,91.7037,91.8703,13700.0
2013-04-08 12:30:00,93.7,93.71,93.68,93.68,1600.0,91.8311,91.8409,91.8115,91.8115,1600.0
2013-04-08 12:35:00,93.73,93.86,93.69,93.73,2700.0,91.8605,91.9879,91.8213,91.8605,2700.0
2013-04-08 12:40:00,93.78,93.78,93.61,93.65,3300.0,91.9095,91.9095,91.7429,91.7821,3300.0
2013-04-08 12:45:00,93.58,93.58,93.43,93.49,4400.0,91.7135,91.7135,91.5665,91.6253,4400.0
2013-04-08 12:50:00,93.49,93.6,93.49,93.54,1700.0,91.6253,91.7331,91.6253,91.6743,1700.0
2013-04-08 12:55:00,93.64,93.64,93.54,93.58,1200.0,91.7723,91.7723,91.6743,91.7135,1200.0
2013-04-08 13:00:00,93.55,93.55,93.51,93.51,800.0,91.6841,91.6841,91.6449,91.6449,800.0
2013-04-08 13:05:00,93.51,93.54,93.45,93.54,700.0,91.6449,91.6743,91.5861,91.6743,700.0
2013-04-08 13:10:00,93.53,93.54,93.53,93.54,300.0,91.6645,91.6743,91.6645,91.6743,300.0
2013-04-08 13:15:00,93.53,93.55,93.48,93.48,1200.0,91.6645,91.6841,91.6155,91.6155,1200.0
2013-04-08 13:20:00,93.52,93.57,93.44,93.57,13400.0,91.6547,91.7037,91.5763,91.7037,13400.0
2013-04-08 13:25:00,93.57,93.87,93.52,93.87,5500.0,91.7037,91.9977,91.6547,91.9977,5500.0
2013-04-08 13:30:00,93.88,93.91,93.63,93.63,4800.0,92.0075,92.0369,91.7625,91.7625,4800.0
2013-04-08 13:35:00,93.69,93.72,93.56,93.63,5900.0,91.8213,91.8507,91.6939,91.7625,5900.0
2013-04-08 13:40:00,93.64,93.87,93.59,93.87,19500.0,91.7723,91.9977,91.7233,91.9977,19500.0
2013-04-08 13:45:00,93.86,93.89,93.68,93.89,4900.0,91.9879,92.0173,91.8115,92.0173,4900.0
2013-04-08 13:50:00,93.87,93.91,93.72,93.76,3700.0,91.9977,92.0369,91.8507,91.8899,3700.0
2013-04-08 13:55:00,93.77,93.86,93.73,93.81,3300.0,91.8997,91.9879,91.8605,91.9389,3300.0
2013-04-08 14:00:00,93.8,93.93,93.8,93.89,14000.0,91.9291,92.0565,91.9291,92.0173,14000.0
2013-04-08 14:05:00,93.85,93.85,93.7,93.75,2500.0,91.9781,91.9781,91.8311,91.8801,2500.0
2013-04-08 14:10:00,93.78,93.97,93.78,93.9,11000.0,91.9095,92.0957,91.9095,92.0271,11000.0
2013-04-08 14:15:00,93.86,93.86,93.86,93.86,100.0,91.9879,91.9879,91.9879,91.9879,100.0
2013-04-08 14:20:00,93.94,93.97,93.79,93.8,4100.0,92.0663,92.0957,91.9193,91.9291,4100.0
2013-04-08 14:25:00,93.84,93.91,93.83,93.91,1000.0,91.9683,92.0369,91.9585,92.0369,1000.0
2013-04-08 14:30:00,93.94,93.97,93.86,93.92,3000.0,92.0663,92.0957,91.9879,92.0467,3000.0
2013-04-08 14:35:00,93.89,93.96,93.87,93.96,2700.0,92.0173,92.0859,91.9977,92.0859,2700.0
2013-04-08 14:40:00,93.93,93.98,93.79,93.86,10300.0,92.0565,92.1055,91.9193,91.9879,10300.0
2013-04-08 14:45:00,93.79,93.86,93.79,93.86,900.0,91.9193,91.9879,91.9193,91.9879,900.0
2013-04-08 14:50:00,93.86,93.95,93.86,93.94,2100.0,91.9879,92.0761,91.9879,92.0663,2100.0
2013-04-08 14:55:00,93.95,93.98,93.89,93.89,3300.0,92.0761,92.1055,92.0173,92.0173,3300.0
2013-04-08 15:00:00,93.95,93.96,93.89,93.91,4500.0,92.0761,92.0859,92.0173,92.0369,4500.0
2013-04-08 15:05:00,93.95,93.96,93.84,93.91,4700.0,92.0761,92.0859,91.9683,92.0369,4700.0
2013-04-08 15:10:00,93.9,93.98,93.89,93.95,5500.0,92.0271,92.1055,92.0173,92.0761,5500.0
2013-04-08 15:15:00,93.95,93.95,93.87,93.92,4400.0,92.0761,92.0761,91.9977,92.0467,4400.0
2013-04-08 15:20:00,93.93,93.99,93.88,93.92,6000.0,92.0565,92.1153,92.0075,92.0467,6000.0
2013-04-08 15:25:00,93.9,93.96,93.87,93.95,7300.0,92.0271,92.0859,91.9977,92.0761,7300.0
2013-04-08 15:30:00,93.95,93.98,93.89,93.94,7500.0,92.0761,92.1055,92.0173,92.0663,7500.0
2013-04-08 15:35:00,93.95,93.97,93.86,93.88,5800.0,92.0761,92.0957,91.9879,92.0075,5800.0
2013-04-08 15:40:00,93.84,93.93,93.84,93.87,8500.0,91.9683,92.0565,91.9683,91.9977,8500.0
2013-04-08 15:45:00,93.88,93.96,93.85,93.9,9400.0,92.0075,92.0859,91.9781,92.0271,9400.0
2013-04-08 15:50:00,93.9,93.93,93.74,93.88,10200.0,92.0271,92.0565,91.8703,92.0075,10200.0
2013-04-08 15:55:00,93.9,93.94,93.8,93.8,27000.0,92.0271,92.0663,91.9291,91.9291,27000.0
2013-04-09 09:30:00,93.9,93.9,93.62,93.76,3700.0,92.0271,92.0271,91.7527,91.8899,3700.0
2013-04-09 09:35:00,93.88,94.01,93.88,93.98,400.0,92.0075,92.1349,92.0075,92.1055,400.0
2013-04-09 09:40:00,93.92,93.92,93.56,93.73,7400.0,92.0467,92.0467,91.6939,91.8605,7400.0
2013-04-09 09:45:00,93.61,93.68,93.22,93.5,51700.0,91.7429,91.8115,91.3607,91.6351,51700.0
2013-04-09 09:50:00,93.5,93.53,93.23,93.28,12300.0,91.6351,91.6645,91.3705,91.4195,12300.0
2013-04-09 09:55:00,93.31,93.34,93.08,93.11,13800.0,91.4489,91.4783,91.2235,91.2529,13800.0
2013-04-09 10:00:00,93.1,93.53,93.1,93.25,5000.0,91.2431,91.6645,91.2431,91.3901,5000.0
2013-04-09 10:05:00,93.29,93.41,93.21,93.3,10200.0,91.4293,91.5469,91.3509,91.4391,10200.0
2013-04-09 10:10:00,93.35,93.35,93.12,93.2,2900.0,91.4881,91.4881,91.2627,91.3411,2900.0
2013-04-09 10:15:00,93.23,93.3,93.2,93.21,1900.0,91.3705,91.4391,91.3411,91.3509,1900.0
2013-04-09 10:20:00,93.21,93.3,93.21,93.3,900.0,91.3509,91.4391,91.3509,91.4391,900.0
2013-04-09 10:25:00,93.39,93.39,93.18,93.36,3000.0,91.5273,91.5273,91.3215,91.4979,3000.0
2013-04-09 10:30:00,93.31,93.31,93.19,93.25,1800.0,91.4489,91.4489,91.3313,91.3901,1800.0
2013-04-09 10:35:00,93.25,93.25,93.25,93.25,0.0,91.3901,91.3901,91.3901,91.3901,0.0
2013-04-09 10:40:00,93.21,93.21,93.11,93.2,1400.0,91.3509,91.3509,91.2529,91.3411,1400.0
2013-04-09 10:45:00,93.22,93.24,93.22,93.24,300.0,91.3607,91.3803,91.3607,91.3803,300.0
2013-04-09 10:50:00,93.26,93.26,93.14,93.14,1500.0,91.3999,91.3999,91.2823,91.2823,1500.0
2013-04-09 10:55:00,93.17,93.22,93.12,93.19,2500.0,91.3117,91.3607,91.2627,91.3313,2500.0
2013-04-09 11:00:00,93.19,93.25,93.11,93.17,4300.0,91.3313,91.3901,91.2529,91.3117,4300.0
2013-04-09 11:05:00,93.17,93.2,93.11,93.11,2500.0,91.3117,91.3411,91.2529,91.2529,2500.0
2013-04-09 11:10:00,93.22,93.26,93.15,93.2,3000.0,91.3607,91.3999,91.2921,91.3411,3000.0
2013-04-09 11:15:00,93.2,93.23,93.08,93.08,2600.0,91.3411,91.3705,91.2235,91.2235,2600.0
2013-04-09 11:20:00,93.11,93.32,93.11,93.32,1300.0,91.2529,91.4587,91.2529,91.4587,1300.0
2013-04-09 11:25:00,93.31,93.32,93.13,93.25,2800.0,91.4489,91.4587,91.2725,91.3901,2800.0
2013-04-09 11:30:00,93.29,93.31,93.2,93.28,8500.0,91.4293,91.4489,91.3411,91.4195,8500.0
2013-04-09 11:35:00,93.3,93.33,93.25,93.26,2000.0,91.4391,91.4685,91.3901,91.3999,2000.0
2013-04-09 11:40:00,93.29,93.33,93.26,93.28,3500.0,91.4293,91.4685,91.3999,91.4195,3500.0
2013-04-09 11:45:00,93.27,93.42,93.27,93.42,1900.0,91.4097,91.5567,91.4097,91.5567,1900.0
2013-04-09 11:50:00,93.36,93.37,93.3,93.3,2200.0,91.4979,91.5077,91.4391,91.4391,2200.0
2013-04-09 11:55:00,93.31,93.38,93.18,93.28,7000.0,91.4489,91.5175,91.3215,91.4195,7000.0
2013-04-09 12:00:00,93.27,93.34,93.23,93.26,5000.0,91.4097,91.4783,91.3705,91.3999,5000.0
2013-04-09 12:05:00,93.27,93.28,93.2,93.24,3500.0,91.4097,91.4195,91.3411,91.3803,3500.0
2013-04-09 12:10:00,93.18,93.32,93.18,93.32,900.0,91.3215,91.4587,91.3215,91.4587,900.0
2013-04-09 12:15:00,93.33,93.33,93.21,93.27,3400.0,91.4685,91.4685,91.3509,91.4097,3400.0
2013-04-09 12:20:00,93.29,93.38,93.29,93.38,900.0,91.4293,91.5175,91.4293,91.5175,900.0
2013-04-09 12:25:00,93.35,93.46,93.29,93.35,5100.0,91.4881,91.5959,91.4293,91.4881,5100.0
2013-04-09 12:30:00,93.42,93.5,93.38,93.48,4000.0,91.5567,91.6351,91.5175,91.6155,4000.0
2013-04-09 12:35:00,93.5,93.6,93.47,93.58,1400.0,91.6351,91.7331,91.6057,91.7135,1400.0
2013-04-09 12:40:00,93.62,93.79,93.48,93.57,5600.0,91.7527,91.9193,91.6155,91.7037,5600.0
2013-04-09 12:45:00,93.68,93.69,93.58,93.64,1600.0,91.8115,91.8213,91.7135,91.7723,1600.0
2013-04-09 12:50:00,93.59,93.81,93.59,93.74,1500.0,91.7233,91.9389,91.7233,91.8703,1500.0
2013-04-09 12:55:00,93.77,93.8,93.67,93.79,2200.0,91.8997,91.9291,91.8017,91.9193,2200.0
2013-04-09 13:00:00,93.97,94.01,93.83,93.97,3700.0,92.0957,92.1349,91.9585,92.0957,3700.0
2013-04-09 13:05:00,93.9,93.93,93.9,93.92,500.0,92.0271,92.0565,92.0271,92.0467,500.0
2013-04-09 13:10:00,93.95,94.0,93.86,93.93,4400.0,92.0761,92.1251,91.9879,92.0565,4400.0
2013-04-09 13:15:00,93.93,94.01,93.9,93.95,2700.0,92.0565,92.1349,92.0271,92.0761,2700.0
2013-04-09 13:20:00,93.92,93.96,93.89,93.9,1900.0,92.0467,92.0859,92.0173,92.0271,1900.0
2013-04-09 13:25:00,93.94,94.03,93.82,93.82,3800.0,92.0663,92.1545,91.9487,91.9487,3800.0
2013-04-09 13:30:00,93.87,93.94,93.87,93.94,700.0,91.9977,92.0663,91.9977,92.0663,700.0
2013-04-09 13:35:00,93.91,94.0,93.75,93.88,3700.0,92.0369,92.1251,91.8801,92.0075,3700.0
2013-04-09 13:40:00,93.85,93.98,93.85,93.91,1500.0,91.9781,92.1055,91.9781,92.0369,1500.0
2013-04-09 13:45:00,93.91,93.99,93.81,93.88,4500.0,92.0369,92.1153,91.9389,92.0075,4500.0
2013-04-09 13:50:00,93.89,93.89,93.84,93.84,500.0,92.0173,92.0173,91.9683,91.9683,500.0
2013-04-09 13:55:00,93.9,94.16,93.9,93.99,7000.0,92.0271,92.2819,92.0271,92.1153,7000.0
2013-04-09 14:00:00,93.99,94.14,93.93,94.02,3100.0,92.1153,92.2623,92.0565,92.1447,3100.0
2013-04-09 14:05:00,94.04,94.08,93.89,93.91,6000.0,92.1643,92.2035,92.0173,92.0369,6000.0
2013-04-09 14:10:00,93.94,93.96,93.88,93.92,2200.0,92.0663,92.0859,92.0075,92.0467,2200.0
2013-04-09 14:15:00,93.9,93.9,93.82,93.9,1100.0,92.0271,92.0271,91.9487,92.0271,1100.0
2013-04-09 14:20:00,93.94,93.94,93.82,93.82,3200.0,92.0663,92.0663,91.9487,91.9487,3200.0
2013-04-09 14:25:00,93.94,93.96,93.85,93.85,3400.0,92.0663,92.0859,91.9781,91.9781,3400.0
2013-04-09 14:30:00,93.9,93.97,93.88,93.9,2500.0,92.0271,92.0957,92.0075,92.0271,2500.0
2013-04-09 14:35:00,93.95,93.95,93.79,93.93,2200.0,92.0761,92.0761,91.9193,92.0565,2200.0
2013-04-09 14:40:00,93.93,94.06,93.85,93.95,13000.0,92.0565,92.1839,91.9781,92.0761,13000.0
2013-04-09 14:45:00,93.91,93.99,93.86,93.86,4300.0,92.0369,92.1153,91.9879,91.9879,4300.0
2013-04-09 14:50:00,93.89,93.9,93.87,93.88,1500.0,92.0173,92.0271,91.9977,92.0075,1500.0
2013-04-09 14:55:00,93.87,93.93,93.87,93.9,2200.0,91.9977,92.0565,91.9977,92.0271,2200.0
2013-04-09 15:00:00,93.91,93.94,93.89,93.91,4200.0,92.0369,92.0663,92.0173,92.0369,4200.0
2013-04-09 15:05:00,93.9,93.92,93.84,93.84,3800.0,92.0271,92.0467,91.9683,91.9683,3800.0
2013-04-09 15:10:00,93.89,93.94,93.86,93.91,4700.0,92.0173,92.0663,91.9879,92.0369,4700.0
2013-04-09 15:15:00,93.89,93.93,93.87,93.89,4400.0,92.0173,92.0565,91.9977,92.0173,4400.0
2013-04-09 15:20:00,93.88,93.95,93.86,93.93,8600.0,92.0075,92.0761,91.9879,92.0565,8600.0
2013-04-09 15:25:00,93.93,94.05,93.79,93.82,23600.0,92.0565,92.1741,91.9193,91.9487,23600.0
2013-04-09 15:30:00,93.84,93.91,93.83,93.83,5300.0,91.9683,92.0369,91.9585,91.9585,5300.0
2013-04-09 15:35:00,93.92,93.98,93.72,93.78,8800.0,92.0467,92.1055,91.8507,91.9095,8800.0
2013-04-09 15:40:00,93.81,93.92,93.76,93.9,5400.0,91.9389,92.0467,91.8899,92.0271,5400.0
2013-04-09 15:45:00,93.9,93.9,93.74,93.86,6300.0,92.0271,92.0271,91.8703,91.9879,6300.0
2013-04-09 15:50:00,93.92,93.92,93.84,93.9,13400.0,92.0467,92.0467,91.9683,92.0271,13400.0
2013-04-09 15:55:00,93.89,93.92,93.74,93.77,21800.0,92.0173,92.0467,91.8703,91.8997,21800.0
2013-04-10 09:30:00,93.9,94.18,93.81,94.04,5600.0,92.0271,92.3015,91.9389,92.1643,5600.0
2013-04-10 09:35:00,93.92,94.18,93.85,93.95,9800.0,92.0467,92.3015,91.9781,92.0761,9800.0
2013-04-10 09:40:00,93.96,94.18,93.84,93.93,13700.0,92.0859,92.3015,91.9683,92.0565,13700.0
2013-04-10 09:45:00,93.98,94.4,93.92,94.2,4300.0,92.1055,92.5172,92.0467,92.3211,4300.0
2013-04-10 09:50:00,94.15,94.22,93.96,94.05,8400.0,92.2721,92.3407,92.0859,92.1741,8400.0
2013-04-10 09:55:00,94.09,94.42,94.07,94.16,7200.0,92.2133,92.5368,92.1937,92.2819,7200.0
2013-04-10 10:00:00,94.16,94.41,94.12,94.24,119200.0,92.2819,92.527,92.2427,92.3603,119200.0
2013-04-10 10:05:00,94.22,95.28,94.22,95.25,8500.0,92.3407,93.3796,92.3407,93.3502,8500.0
2013-04-10 10:10:00,95.24,95.33,95.0,95.15,9800.0,93.3404,93.4286,93.1052,93.2522,9800.0
2013-04-10 10:15:00,95.15,95.18,95.1,95.12,2000.0,93.2522,93.2816,93.2032,93.2228,2000.0
2013-04-10 10:20:00,95.17,95.29,95.12,95.24,3400.0,93.2718,93.3894,93.2228,93.3404,3400.0
2013-04-10 10:25:00,95.24,95.38,95.22,95.32,5200.0,93.3404,93.4776,93.3208,93.4188,5200.0
2013-04-10 10:30:00,95.31,95.46,95.21,95.41,3600.0,93.409,93.556,93.311,93.507,3600.0
2013-04-10 10:35:00,95.34,95.48,95.3,95.3,3900.0,93.4384,93.5756,93.3992,93.3992,3900.0
2013-04-10 10:40:00,95.35,95.44,95.3,95.44,3000.0,93.4482,93.5364,93.3992,93.5364,3000.0
2013-04-10 10:45:00,95.38,95.6,95.37,95.56,7400.0,93.4776,93.6932,93.4678,93.654,7400.0
2013-04-10 10:50:00,95.6,95.92,95.6,95.86,3200.0,93.6932,94.0068,93.6932,93.948,3200.0
2013-04-10 10:55:00,96.12,96.14,95.99,95.99,5000.0,94.2028,94.2224,94.0754,94.0754,5000.0
2013-04-10 11:00:00,96.04,96.35,96.02,96.3,9500.0,94.1244,94.4283,94.1048,94.3793,9500.0
2013-04-10 11:05:00,96.34,96.53,96.26,96.44,13200.0,94.4185,94.6047,94.3401,94.5165,13200.0
2013-04-10 11:10:00,96.51,96.51,96.29,96.41,5400.0,94.5851,94.5851,94.3695,94.4871,5400.0
2013-04-10 11:15:00,96.42,96.5,96.34,96.44,7900.0,94.4969,94.5753,94.4185,94.5165,7900.0
2013-04-10 11:20:00,96.39,96.5,96.39,96.5,2500.0,94.4675,94.5753,94.4675,94.5753,2500.0
2013-04-10 11:25:00,96.45,96.5,96.35,96.41,10400.0,94.5263,94.5753,94.4283,94.4871,10400.0
2013-04-10 11:30:00,96.43,96.49,96.39,96.44,2500.0,94.5067,94.5655,94.4675,94.5165,2500.0
2013-04-10 11:35:00,96.48,96.48,96.41,96.44,3900.0,94.5557,94.5557,94.4871,94.5165,3900.0
2013-04-10 11:40:00,96.44,96.47,96.42,96.44,5300.0,94.5165,94.5459,94.4969,94.5165,5300.0
2013-04-10 11:45:00,96.48,96.48,96.42,96.44,2100.0,94.5557,94.5557,94.4969,94.5165,2100.0
2013-04-10 11:50:00,96.49,96.49,96.41,96.42,1000.0,94.5655,94.5655,94.4871,94.4969,1000.0
2013-04-10 11:55:00,96.44,96.54,96.41,96.45,13200.0,94.5165,94.6145,94.4871,94.5263,13200.0
2013-04-10 12:00:00,96.4,96.4,96.07,96.27,6100.0,94.4773,94.4773,94.1538,94.3499,6100.0
2013-04-10 12:05:00,96.32,96.44,96.17,96.24,6600.0,94.3989,94.5165,94.2518,94.3205,6600.0
2013-04-10 12:10:00,96.25,96.35,96.22,96.32,2500.0,94.3303,94.4283,94.3009,94.3989,2500.0
2013-04-10 12:15:00,96.4,96.47,96.29,96.29,3600.0,94.4773,94.5459,94.3695,94.3695,3600.0
2013-04-10 12:20:00,96.24,96.38,96.24,96.38,1400.0,94.3205,94.4577,94.3205,94.4577,1400.0
2013-04-10 12:25:00,96.36,96.39,96.19,96.22,3300.0,94.4381,94.4675,94.2715,94.3009,3300.0
2013-04-10 12:30:00,96.24,96.33,96.18,96.23,3100.0,94.3205,94.4087,94.2616,94.3107,3100.0
2013-04-10 12:35:00,96.21,96.38,96.21,96.29,2700.0,94.2911,94.4577,94.2911,94.3695,2700.0
2013-04-10 12:40:00,96.28,96.33,96.21,96.32,5000.0,94.3597,94.4087,94.2911,94.3989,5000.0
2013-04-10 12:45:00,96.32,96.47,96.31,96.41,8600.0,94.3989,94.5459,94.3891,94.4871,8600.0
2013-04-10 12:50:00,96.4,96.43,96.34,96.34,3200.0,94.4773,94.5067,94.4185,94.4185,3200.0
2013-04-10 12:55:00,96.32,96.38,96.32,96.38,700.0,94.3989,94.4577,94.3989,94.4577,700.0
2013-04-10 13:00:00,96.36,96.5,96.36,96.4,3000.0,94.4381,94.5753,94.4381,94.4773,3000.0
2013-04-10 13:05:00,96.45,96.48,96.4,96.45,3000.0,94.5263,94.5557,94.4773,94.5263,3000.0
2013-04-10 13:10:00,96.44,96.49,96.44,96.48,1800.0,94.5165,94.5655,94.5165,94.5557,1800.0
2013-04-10 13:15:00,96.48,96.48,96.38,96.45,2800.0,94.5557,94.5557,94.4577,94.5263,2800.0
2013-04-10 13:20:00,96.42,96.5,96.35,96.46,9300.0,94.4969,94.5753,94.4283,94.5361,9300.0
2013-04-10 13:25:00,96.49,96.5,96.42,96.43,5400.0,94.5655,94.5753,94.4969,94.5067,5400.0
2013-04-10 13:30:00,96.42,96.5,96.36,96.36,3900.0,94.4969,94.5753,94.4381,94.4381,3900.0
2013-04-10 13:35:00,96.38,96.49,96.38,96.47,1600.0,94.4577,94.5655,94.4577,94.5459,1600.0
2013-04-10 13:40:00,96.47,96.47,96.23,96.35,19400.0,94.5459,94.5459,94.3107,94.4283,19400.0
2013-04-10 13:45:00,96.3,96.4,96.3,96.36,900.0,94.3793,94.4773,94.3793,94.4381,900.0
2013-04-10 13:50:00,96.35,96.4,96.31,96.4,3100.0,94.4283,94.4773,94.3891,94.4773,3100.0
2013-04-10 13:55:00,96.43,96.43,96.23,96.38,2900.0,94.5067,94.5067,94.3107,94.4577,2900.0
2013-04-10 14:00:00,96.35,96.45,96.33,96.41,2500.0,94.4283,94.5263,94.4087,94.4871,2500.0
2013-04-10 14:05:00,96.4,96.45,96.35,96.45,2800.0,94.4773,94.5263,94.4283,94.5263,2800.0
2013-04-10 14:10:00,96.45,96.45,96.35,96.35,2500.0,94.5263,94.5263,94.4283,94.4283,2500.0
2013-04-10 14:15:00,96.4,96.45,96.4,96.44,2200.0,94.4773,94.5263,94.4773,94.5165,2200.0
2013-04-10 14:20:00,96.44,96.45,96.35,96.35,3700.0,94.5165,94.5263,94.4283,94.4283,3700.0
2013-04-10 14:25:00,96.36,96.36,96.31,96.31,2800.0,94.4381,94.4381,94.3891,94.3891,2800.0
2013-04-10 14:30:00,96.34,96.34,96.08,96.12,4600.0,94.4185,94.4185,94.1636,94.2028,4600.0
2013-04-10 14:35:00,96.12,96.16,96.0,96.01,4400.0,94.2028,94.242,94.0852,94.095,4400.0
2013-04-10 14:40:00,96.08,96.12,96.01,96.02,2600.0,94.1636,94.2028,94.095,94.1048,2600.0
2013-04-10 14:45:00,96.01,96.14,95.99,96.09,3400.0,94.095,94.2224,94.0754,94.1734,3400.0
2013-04-10 14:50:00,96.09,96.12,95.89,95.96,3500.0,94.1734,94.2028,93.9774,94.046,3500.0
2013-04-10 14:55:00,95.98,96.07,95.97,96.01,1100.0,94.0656,94.1538,94.0558,94.095,1100.0
2013-04-10 15:00:00,96.11,96.24,96.03,96.18,2700.0,94.193,94.3205,94.1146,94.2616,2700.0
2013-04-10 15:05:00,96.17,96.17,95.99,96.13,8100.0,94.2518,94.2518,94.0754,94.2126,8100.0
2013-04-10 15:10:00,96.13,96.25,96.01,96.19,13700.0,94.2126,94.3303,94.095,94.2715,13700.0
2013-04-10 15:15:00,96.19,96.25,96.14,96.18,5000.0,94.2715,94.3303,94.2224,94.2616,5000.0
2013-04-10 15:20:00,96.2,96.31,96.15,96.31,3300.0,94.2813,94.3891,94.2322,94.3891,3300.0
2013-04-10 15:25:00,96.38,96.4,96.26,96.26,3500.0,94.4577,94.4773,94.3401,94.3401,3500.0
2013-04-10 15:30:00,96.2,96.35,96.13,96.27,8100.0,94.2813,94.4283,94.2126,94.3499,8100.0
2013-04-10 15:35:00,96.3,96.43,96.23,96.34,10000.0,94.3793,94.5067,94.3107,94.4185,10000.0
2013-04-10 15:40:00,96.34,96.48,96.33,96.44,6100.0,94.4185,94.5557,94.4087,94.5165,6100.0
2013-04-10 15:45:00,96.46,96.48,96.31,96.4,8900.0,94.5361,94.5557,94.3891,94.4773,8900.0
2013-04-10 15:50:00,96.45,96.5,96.39,96.4,10100.0,94.5263,94.5753,94.4675,94.4773,10100.0
2013-04-10 15:55:00,96.4,96.5,96.31,96.46,12200.0,94.4773,94.5753,94.3891,94.5361,12200.0
2013-04-11 09:30:00,96.37,96.48,95.83,96.28,4400.0,94.4479,94.5557,93.9186,94.3597,4400.0
2013-04-11 09:35:00,96.46,96.48,96.31,96.32,1400.0,94.5361,94.5557,94.3891,94.3989,1400.0
2013-04-11 09:40:00,96.32,97.07,96.32,96.73,7900.0,94.3989,95.1339,94.3989,94.8007,7900.0
2013-04-11 09:45:00,96.61,96.74,96.46,96.74,4900.0,94.6831,94.8105,94.5361,94.8105,4900.0
2013-04-11 09:50:00,96.66,96.74,96.5,96.61,3500.0,94.7321,94.8105,94.5753,94.6831,3500.0
2013-04-11 09:55:00,96.69,97.16,96.66,97.13,3600.0,94.7615,95.2221,94.7321,95.1927,3600.0
2013-04-11 10:00:00,96.93,96.98,96.63,96.79,5800.0,94.9967,95.0457,94.7027,94.8595,5800.0
2013-04-11 10:05:00,96.79,97.2,96.79,97.12,2500.0,94.8595,95.2613,94.8595,95.1829,2500.0
2013-04-11 10:10:00,97.17,97.17,96.68,96.7,5800.0,95.2319,95.2319,94.7517,94.7713,5800.0
2013-04-11 10:15:00,96.7,96.72,96.37,96.38,5300.0,94.7713,94.7909,94.4479,94.4577,5300.0
2013-04-11 10:20:00,96.4,96.63,96.38,96.46,3200.0,94.4773,94.7027,94.4577,94.5361,3200.0
2013-04-11 10:25:00,96.48,96.56,96.36,96.38,35200.0,94.5557,94.6341,94.4381,94.4577,35200.0
2013-04-11 10:30:00,96.39,96.55,96.39,96.41,4800.0,94.4675,94.6243,94.4675,94.4871,4800.0
2013-04-11 10:35:00,96.39,96.44,96.35,96.38,5400.0,94.4675,94.5165,94.4283,94.4577,5400.0
2013-04-11 10:40:00,96.43,96.47,96.35,96.43,2000.0,94.5067,94.5459,94.4283,94.5067,2000.0
2013-04-11 10:45:00,96.49,96.5,96.35,96.47,6300.0,94.5655,94.5753,94.4283,94.5459,6300.0
2013-04-11 10:50:00,96.42,96.5,96.42,96.47,2500.0,94.4969,94.5753,94.4969,94.5459,2500.0
2013-04-11 10:55:00,96.48,96.52,96.37,96.43,5000.0,94.5557,94.5949,94.4479,94.5067,5000.0
2013-04-11 11:00:00,96.48,96.49,96.33,96.33,2800.0,94.5557,94.5655,94.4087,94.4087,2800.0
2013-04-11 11:05:00,96.44,96.49,96.34,96.49,1400.0,94.5165,94.5655,94.4185,94.5655,1400.0
2013-04-11 11:10:00,96.44,96.48,96.38,96.43,1500.0,94.5165,94.5557,94.4577,94.5067,1500.0
2013-04-11 11:15:00,96.48,96.49,96.42,96.45,3200.0,94.5557,94.5655,94.4969,94.5263,3200.0
2013-04-11 11:20:00,96.41,96.47,96.4,96.43,4100.0,94.4871,94.5459,94.4773,94.5067,4100.0
2013-04-11 11:25:00,96.42,96.44,96.3,96.42,5000.0,94.4969,94.5165,94.3793,94.4969,5000.0
2013-04-11 11:30:00,96.45,96.48,96.24,96.27,3200.0,94.5263,94.5557,94.3205,94.3499,3200.0
2013-04-11 11:35:00,96.25,96.26,96.0,96.0,2700.0,94.3303,94.3401,94.0852,94.0852,2700.0
2013-04-11 11:40:00,95.95,95.95,95.8,95.95,3500.0,94.0362,94.0362,93.8892,94.0362,3500.0
2013-04-11 11:45:00,95.85,95.92,95.73,95.8,3800.0,93.9382,94.0068,93.8206,93.8892,3800.0
2013-04-11 11:50:00,95.77,95.9,95.77,95.8,7300.0,93.8598,93.9872,93.8598,93.8892,7300.0
2013-04-11 11:55:00,95.84,95.92,95.79,95.86,5700.0,93.9284,94.0068,93.8794,93.948,5700.0
2013-04-11 12:00:00,95.85,95.88,95.74,95.77,2500.0,93.9382,93.9676,93.8304,93.8598,2500.0
2013-04-11 12:05:00,95.78,95.99,95.74,95.98,6700.0,93.8696,94.0754,93.8304,94.0656,6700.0
2013-04-11 12:10:00,96.04,96.09,96.04,96.09,400.0,94.1244,94.1734,94.1244,94.1734,400.0
2013-04-11 12:15:00,96.09,96.13,96.01,96.1,2400.0,94.1734,94.2126,94.095,94.1832,2400.0
2013-04-11 12:20:00,96.03,96.19,96.0,96.19,4200.0,94.1146,94.2715,94.0852,94.2715,4200.0
2013-04-11 12:25:00,96.21,96.33,96.12,96.29,2000.0,94.2911,94.4087,94.2028,94.3695,2000.0
2013-04-11 12:30:00,96.38,96.41,96.32,96.41,1600.0,94.4577,94.4871,94.3989,94.4871,1600.0
2013-04-11 12:35:00,96.41,96.48,96.33,96.39,2100.0,94.4871,94.5557,94.4087,94.4675,2100.0
2013-04-11 12:40:00,96.35,96.49,96.35,96.49,1000.0,94.4283,94.5655,94.4283,94.5655,1000.0
2013-04-11 12:45:00,96.49,96.5,96.4,96.5,2900.0,94.5655,94.5753,94.4773,94.5753,2900.0
2013-04-11 12:50:00,96.44,96.5,96.42,96.49,17200.0,94.5165,94.5753,94.4969,94.5655,17200.0
2013-04-11 12:55:00,96.45,96.5,96.45,96.5,4200.0,94.5263,94.5753,94.5263,94.5753,4200.0
2013-04-11 13:00:00,96.48,96.5,96.48,96.5,5000.0,94.5557,94.5753,94.5557,94.5753,5000.0
2013-04-11 13:05:00,96.49,96.5,96.38,96.38,3600.0,94.5655,94.5753,94.4577,94.4577,3600.0
2013-04-11 13:10:00,96.42,96.42,96.34,96.4,1200.0,94.4969,94.4969,94.4185,94.4773,1200.0
2013-04-11 13:15:00,96.33,96.5,96.29,96.5,1100.0,94.4087,94.5753,94.3695,94.5753,1100.0
2013-04-11 13:20:00,96.43,96.5,96.42,96.5,700.0,94.5067,94.5753,94.4969,94.5753,700.0
2013-04-11 13:25:00,96.49,96.5,96.49,96.49,700.0,94.5655,94.5753,94.5655,94.5655,700.0
2013-04-11 13:30:00,96.44,96.5,96.4,96.48,1400.0,94.5165,94.5753,94.4773,94.5557,1400.0
2013-04-11 13:35:00,96.5,96.5,96.42,96.5,14900.0,94.5753,94.5753,94.4969,94.5753,14900.0
2013-04-11 13:40:00,96.46,96.5,96.44,96.49,4200.0,94.5361,94.5753,94.5165,94.5655,4200.0
2013-04-11 13:45:00,96.49,96.78,96.48,96.75,4700.0,94.5655,94.8497,94.5557,94.8203,4700.0
2013-04-11 13:50:00,96.76,96.79,96.76,96.78,1000.0,94.8301,94.8595,94.8301,94.8497,1000.0
2013-04-11 13:55:00,96.79,96.79,96.73,96.76,1000.0,94.8595,94.8595,94.8007,94.8301,1000.0
2013-04-11 14:00:00,96.74,96.79,96.73,96.79,1400.0,94.8105,94.8595,94.8007,94.8595,1400.0
2013-04-11 14:05:00,96.79,96.87,96.75,96.87,1100.0,94.8595,94.9379,94.8203,94.9379,1100.0
2013-04-11 14:10:00,96.92,96.92,96.77,96.82,2700.0,94.9869,94.9869,94.8399,94.8889,2700.0
2013-04-11 14:15:00,96.82,96.82,96.74,96.82,1000.0,94.8889,94.8889,94.8105,94.8889,1000.0
2013-04-11 14:20:00,96.82,96.82,96.73,96.82,2000.0,94.8889,94.8889,94.8007,94.8889,2000.0
2013-04-11 14:25:00,96.82,96.88,96.75,96.88,3100.0,94.8889,94.9477,94.8203,94.9477,3100.0
2013-04-11 14:30:00,96.89,96.97,96.74,96.86,6100.0,94.9575,95.0359,94.8105,94.9281,6100.0
2013-04-11 14:35:00,96.86,96.91,96.82,96.91,2400.0,94.9281,94.9771,94.8889,94.9771,2400.0
2013-04-11 14:40:00,96.91,96.99,96.75,96.99,5000.0,94.9771,95.0555,94.8203,95.0555,5000.0
2013-04-11 14:45:00,96.99,97.2,96.9,97.2,11400.0,95.0555,95.2613,94.9673,95.2613,11400.0
2013-04-11 14:50:00,97.2,97.32,97.2,97.22,4900.0,95.2613,95.3789,95.2613,95.2809,4900.0
2013-04-11 14:55:00,97.13,97.2,97.12,97.12,3400.0,95.1927,95.2613,95.1829,95.1829,3400.0
2013-04-11 15:00:00,97.13,97.18,97.05,97.15,3300.0,95.1927,95.2417,95.1143,95.2123,3300.0
2013-04-11 15:05:00,97.14,97.41,97.05,97.18,11100.0,95.2025,95.4671,95.1143,95.2417,11100.0
2013-04-11 15:10:00,97.14,97.19,96.98,97.02,5000.0,95.2025,95.2515,95.0457,95.0849,5000.0
2013-04-11 15:15:00,96.99,97.14,96.99,97.12,6900.0,95.0555,95.2025,95.0555,95.1829,6900.0
2013-04-11 15:20:00,97.06,97.19,97.05,97.18,2100.0,95.1241,95.2515,95.1143,95.2417,2100.0
2013-04-11 15:25:00,97.24,97.41,97.18,97.4,3300.0,95.3005,95.4671,95.2417,95.4573,3300.0
2013-04-11 15:30:00,97.39,97.54,97.38,97.51,6200.0,95.4475,95.5945,95.4377,95.5651,6200.0
2013-04-11 15:35:00,97.45,97.51,97.39,97.41,4300.0,95.5063,95.5651,95.4475,95.4671,4300.0
2013-04-11 15:40:00,97.43,97.43,97.36,97.4,6200.0,95.4867,95.4867,95.4181,95.4573,6200.0
2013-04-11 15:45:00,97.43,97.44,97.36,97.43,5800.0,95.4867,95.4965,95.4181,95.4867,5800.0
2013-04-11 15:50:00,97.37,97.66,97.37,97.51,11300.0,95.4279,95.7121,95.4279,95.5651,11300.0
2013-04-11 15:55:00,97.52,97.81,97.49,97.74,18700.0,95.5749,95.8591,95.5455,95.7905,18700.0
2013-04-12 09:30:00,96.81,97.6,96.81,97.6,1800.0,94.8791,95.6533,94.8791,95.6533,1800.0
2013-04-12 09:35:00,97.6,97.6,97.16,97.16,400.0,95.6533,95.6533,95.2221,95.2221,400.0
2013-04-12 09:40:00,97.3,97.84,96.77,97.84,5200.0,95.3593,95.8885,94.8399,95.8885,5200.0
2013-04-12 09:45:00,97.79,97.83,97.52,97.61,1800.0,95.8395,95.8787,95.5749,95.6631,1800.0
2013-04-12 09:50:00,97.62,97.62,97.37,97.37,8300.0,95.6729,95.6729,95.4279,95.4279,8300.0
2013-04-12 09:55:00,97.23,97.52,96.94,97.23,1300.0,95.2907,95.5749,95.0065,95.2907,1300.0
2013-04-12 10:00:00,97.11,97.32,97.06,97.21,1000.0,95.1731,95.3789,95.1241,95.2711,1000.0
2013-04-12 10:05:00,97.21,97.21,96.88,96.95,2200.0,95.2711,95.2711,94.9477,95.0163,2200.0
2013-04-12 10:10:00,97.05,97.05,96.95,96.99,900.0,95.1143,95.1143,95.0163,95.0555,900.0
2013-04-12 10:15:00,96.98,96.98,96.35,96.36,3700.0,95.0457,95.0457,94.4283,94.4381,3700.0
2013-04-12 10:20:00,96.35,96.5,96.31,96.43,2000.0,94.4283,94.5753,94.3891,94.5067,2000.0
2013-04-12 10:25:00,96.46,96.47,96.46,96.46,600.0,94.5361,94.5459,94.5361,94.5361,600.0
2013-04-12 10:30:00,96.46,96.59,96.33,96.59,2500.0,94.5361,94.6635,94.4087,94.6635,2500.0
2013-04-12 10:35:00,96.31,96.31,96.18,96.18,800.0,94.3891,94.3891,94.2616,94.2616,800.0
2013-04-12 10:40:00,96.16,96.17,95.96,96.02,5100.0,94.242,94.2518,94.046,94.1048,5100.0
2013-04-12 10:45:00,95.97,95.97,95.5,95.56,1100.0,94.0558,94.0558,93.5952,93.654,1100.0
2013-04-12 10:50:00,95.57,95.9,95.57,95.72,1900.0,93.6638,93.9872,93.6638,93.8108,1900.0
2013-04-12 10:55:00,95.72,95.94,95.71,95.92,3000.0,93.8108,94.0264,93.801,94.0068,3000.0
2013-04-12 11:00:00,95.74,95.89,95.7,95.7,400.0,93.8304,93.9774,93.7912,93.7912,400.0
2013-04-12 11:05:00,95.61,95.61,95.29,95.42,2300.0,93.703,93.703,93.3894,93.5168,2300.0
2013-04-12 11:10:00,95.43,95.88,95.37,95.65,2100.0,93.5266,93.9676,93.4678,93.7422,2100.0
2013-04-12 11:15:00,95.62,95.63,95.52,95.58,2200.0,93.7128,93.7226,93.6148,93.6736,2200.0
2013-04-12 11:20:00,95.62,95.71,95.5,95.6,3300.0,93.7128,93.801,93.5952,93.6932,3300.0
2013-04-12 11:25:00,95.58,95.64,95.56,95.56,1400.0,93.6736,93.7324,93.654,93.654,1400.0
2013-04-12 11:30:00,95.57,95.62,95.4,95.44,3800.0,93.6638,93.7128,93.4972,93.5364,3800.0
2013-04-12 11:35:00,95.44,95.44,95.32,95.32,900.0,93.5364,93.5364,93.4188,93.4188,900.0
2013-04-12 11:40:00,95.31,95.39,95.28,95.38,2900.0,93.409,93.4874,93.3796,93.4776,2900.0
2013-04-12 11:45:00,95.36,95.47,95.36,95.47,1200.0,93.458,93.5658,93.458,93.5658,1200.0
2013-04-12 11:50:00,95.53,95.89,95.53,95.75,3400.0,93.6246,93.9774,93.6246,93.8402,3400.0
2013-04-12 11:55:00,95.75,95.81,95.65,95.7,2800.0,93.8402,93.899,93.7422,93.7912,2800.0
2013-04-12 12:00:00,95.7,95.76,95.69,95.69,500.0,93.7912,93.85,93.7814,93.7814,500.0
2013-04-12 12:05:00,95.64,95.74,95.64,95.67,400.0,93.7324,93.8304,93.7324,93.7618,400.0
2013-04-12 12:10:00,95.65,95.7,95.61,95.68,700.0,93.7422,93.7912,93.703,93.7716,700.0
2013-04-12 12:15:00,95.63,95.74,95.62,95.71,700.0,93.7226,93.8304,93.7128,93.801,700.0
2013-04-12 12:20:00,95.67,95.69,95.56,95.56,700.0,93.7618,93.7814,93.654,93.654,700.0
2013-04-12 12:25:00,95.59,95.65,95.57,95.57,1300.0,93.6834,93.7422,93.6638,93.6638,1300.0
2013-04-12 12:30:00,95.66,95.84,95.66,95.77,1000.0,93.752,93.9284,93.752,93.8598,1000.0
2013-04-12 12:35:00,95.72,95.81,95.72,95.81,600.0,93.8108,93.899,93.8108,93.899,600.0
2013-04-12 12:40:00,95.93,95.95,95.86,95.88,900.0,94.0166,94.0362,93.948,93.9676,900.0
2013-04-12 12:45:00,95.83,95.85,95.74,95.74,1000.0,93.9186,93.9382,93.8304,93.8304,1000.0
2013-04-12 12:50:00,95.73,95.77,95.72,95.74,1100.0,93.8206,93.8598,93.8108,93.8304,1100.0
2013-04-12 12:55:00,95.77,95.87,95.77,95.8,700.0,93.8598,93.9578,93.8598,93.8892,700.0
2013-04-12 13:00:00,95.93,95.93,95.83,95.84,400.0,94.0166,94.0166,93.9186,93.9284,400.0
2013-04-12 13:05:00,95.84,95.85,95.84,95.84,500.0,93.9284,93.9382,93.9284,93.9284,500.0
2013-04-12 13:10:00,95.94,95.94,95.94,95.94,100.0,94.0264,94.0264,94.0264,94.0264,100.0
2013-04-12 13:15:00,95.97,95.97,95.86,95.91,800.0,94.0558,94.0558,93.948,93.997,800.0
2013-04-12 13:20:00,95.93,95.94,95.89,95.89,300.0,94.0166,94.0264,93.9774,93.9774,300.0
2013-04-12 13:25:00,95.88,95.9,95.76,95.76,2300.0,93.9676,93.9872,93.85,93.85,2300.0
2013-04-12 13:30:00,95.78,95.84,95.76,95.81,1300.0,93.8696,93.9284,93.85,93.899,1300.0
2013-04-12 13:35:00,95.8,95.81,95.73,95.75,1800.0,93.8892,93.899,93.8206,93.8402,1800.0
2013-04-12 13:40:00,95.79,95.79,95.59,95.61,1600.0,93.8794,93.8794,93.6834,93.703,1600.0
2013-04-12 13:45:00,95.54,95.61,95.54,95.57,700.0,93.6344,93.703,93.6344,93.6638,700.0
2013-04-12 13:50:00,95.58,95.62,95.53,95.53,1000.0,93.6736,93.7128,93.6246,93.6246,1000.0
2013-04-12 13:55:00,95.5,95.55,95.43,95.46,1200.0,93.5952,93.6442,93.5266,93.556,1200.0
2013-04-12 14:00:00,95.55,95.55,95.47,95.48,500.0,93.6442,93.6442,93.5658,93.5756,500.0
2013-04-12 14:05:00,95.42,95.54,95.42,95.54,700.0,93.5168,93.6344,93.5168,93.6344,700.0
2013-04-12 14:10:00,95.53,95.58,95.48,95.5,1300.0,93.6246,93.6736,93.5756,93.5952,1300.0
2013-04-12 14:15:00,95.47,95.55,95.47,95.49,1700.0,93.5658,93.6442,93.5658,93.5854,1700.0
2013-04-12 14:20:00,95.53,95.55,95.49,95.49,1000.0,93.6246,93.6442,93.5854,93.5854,1000.0
2013-04-12 14:25:00,95.49,95.49,95.48,95.49,1300.0,93.5854,93.5854,93.5756,93.5854,1300.0
2013-04-12 14:30:00,95.47,95.48,95.3,95.37,2800.0,93.5658,93.5756,93.3992,93.4678,2800.0
2013-04-12 14:35:00,95.43,95.51,95.43,95.51,400.0,93.5266,93.605,93.5266,93.605,400.0
2013-04-12 14:40:00,95.52,95.54,95.47,95.47,2600.0,93.6148,93.6344,93.5658,93.5658,2600.0
2013-04-12 14:45:00,95.51,95.54,95.48,95.48,2000.0,93.605,93.6344,93.5756,93.5756,2000.0
2013-04-12 14:50:00,95.51,95.76,95.51,95.61,4700.0,93.605,93.85,93.605,93.703,4700.0
2013-04-12 14:55:00,95.61,95.68,95.55,95.55,3100.0,93.703,93.7716,93.6442,93.6442,3100.0
2013-04-12 15:00:00,95.55,95.65,95.55,95.6,2600.0,93.6442,93.7422,93.6442,93.6932,2600.0
2013-04-12 15:05:00,95.62,95.63,95.55,95.57,2100.0,93.7128,93.7226,93.6442,93.6638,2100.0
2013-04-12 15:10:00,95.57,95.65,95.54,95.6,2300.0,93.6638,93.7422,93.6344,93.6932,2300.0
2013-04-12 15:15:00,95.59,95.65,95.54,95.58,3300.0,93.6834,93.7422,93.6344,93.6736,3300.0
2013-04-12 15:20:00,95.57,95.66,95.57,95.64,4300.0,93.6638,93.752,93.6638,93.7324,4300.0
2013-04-12 15:25:00,95.64,95.68,95.52,95.6,6100.0,93.7324,93.7716,93.6148,93.6932,6100.0
2013-04-12 15:30:00,95.57,95.67,95.52,95.62,5400.0,93.6638,93.7618,93.6148,93.7128,5400.0
2013-04-12 15:35:00,95.69,95.82,95.58,95.82,3500.0,93.7814,93.9088,93.6736,93.9088,3500.0
2013-04-12 15:40:00,95.75,96.09,95.74,96.09,3500.0,93.8402,94.1734,93.8304,94.1734,3500.0
2013-04-12 15:45:00,96.05,96.23,96.05,96.17,3900.0,94.1342,94.3107,94.1342,94.2518,3900.0
2013-04-12 15:50:00,96.17,96.3,96.04,96.23,9400.0,94.2518,94.3793,94.1244,94.3107,9400.0
2013-04-12 15:55:00,96.27,96.32,96.04,96.13,13300.0,94.3499,94.3989,94.1244,94.2126,13300.0
2013-04-15 09:30:00,96.12,96.12,95.45,95.47,2200.0,94.2028,94.2028,93.5462,93.5658,2200.0
2013-04-15 09:35:00,95.84,95.97,95.62,95.97,500.0,93.9284,94.0558,93.7128,94.0558,500.0
2013-04-15 09:40:00,95.63,95.75,95.63,95.75,1900.0,93.7226,93.8402,93.7226,93.8402,1900.0
2013-04-15 09:45:00,95.76,95.76,95.26,95.34,5700.0,93.85,93.85,93.36,93.4384,5700.0
2013-04-15 09:50:00,95.36,95.45,95.26,95.3,1600.0,93.458,93.5462,93.36,93.3992,1600.0
2013-04-15 09:55:00,95.3,95.5,95.26,95.35,11700.0,93.3992,93.5952,93.36,93.4482,11700.0
2013-04-15 10:00:00,95.4,95.4,94.56,94.56,5700.0,93.4972,93.4972,92.674,92.674,5700.0
2013-04-15 10:05:00,94.56,94.56,94.04,94.26,3800.0,92.674,92.674,92.1643,92.3799,3800.0
2013-04-15 10:10:00,94.21,94.82,94.2,94.48,9400.0,92.3309,92.9288,92.3211,92.5956,9400.0
2013-04-15 10:15:00,94.39,94.89,94.36,94.41,8900.0,92.5074,92.9974,92.478,92.527,8900.0
2013-04-15 10:20:00,94.43,94.44,94.2,94.28,4400.0,92.5466,92.5564,92.3211,92.3995,4400.0
2013-04-15 10:25:00,94.25,94.28,94.17,94.18,3400.0,92.3701,92.3995,92.2917,92.3015,3400.0
2013-04-15 10:30:00,94.2,94.24,94.17,94.18,2900.0,92.3211,92.3603,92.2917,92.3015,2900.0
2013-04-15 10:35:00,94.13,94.39,94.13,94.39,4500.0,92.2525,92.5074,92.2525,92.5074,4500.0
2013-04-15 10:40:00,94.37,94.81,94.3,94.75,4600.0,92.4878,92.919,92.4191,92.8602,4600.0
2013-04-15 10:45:00,94.8,95.32,94.71,94.95,2400.0,92.9092,93.4188,92.821,93.0562,2400.0
2013-04-15 10:50:00,94.99,94.99,94.67,94.7,2200.0,93.0954,93.0954,92.7818,92.8112,2200.0
2013-04-15 10:55:00,94.69,94.69,94.42,94.5,1300.0,92.8014,92.8014,92.5368,92.6152,1300.0
2013-04-15 11:00:00,94.47,94.53,94.42,94.42,500.0,92.5858,92.6446,92.5368,92.5368,500.0
2013-04-15 11:05:00,94.42,94.57,94.42,94.57,300.0,92.5368,92.6838,92.5368,92.6838,300.0
2013-04-15 11:10:00,94.5,94.69,94.31,94.69,15000.0,92.6152,92.8014,92.4289,92.8014,15000.0
2013-04-15 11:15:00,94.51,94.62,94.17,94.19,22600.0,92.625,92.7328,92.2917,92.3113,22600.0
2013-04-15 11:20:00,94.27,94.4,94.2,94.4,1900.0,92.3897,92.5172,92.3211,92.5172,1900.0
2013-04-15 11:25:00,94.29,94.42,94.29,94.31,2500.0,92.4093,92.5368,92.4093,92.4289,2500.0
2013-04-15 11:30:00,94.33,94.44,94.33,94.39,2900.0,92.4485,92.5564,92.4485,92.5074,2900.0
2013-04-15 11:35:00,94.44,94.45,94.3,94.33,2400.0,92.5564,92.5662,92.4191,92.4485,2400.0
2013-04-15 11:40:00,94.3,94.44,94.3,94.42,1400.0,92.4191,92.5564,92.4191,92.5368,1400.0
2013-04-15 11:45:00,94.35,94.35,94.17,94.17,1400.0,92.4681,92.4681,92.2917,92.2917,1400.0
2013-04-15 11:50:00,94.22,94.22,93.88,94.02,2900.0,92.3407,92.3407,92.0075,92.1447,2900.0
2013-04-15 11:55:00,94.01,94.03,93.83,94.0,4700.0,92.1349,92.1545,91.9585,92.1251,4700.0
2013-04-15 12:00:00,94.02,94.05,93.82,93.95,11500.0,92.1447,92.1741,91.9487,92.0761,11500.0
2013-04-15 12:05:00,93.9,94.07,93.89,93.95,4300.0,92.0271,92.1937,92.0173,92.0761,4300.0
2013-04-15 12:10:00,93.96,94.01,93.89,94.01,2000.0,92.0859,92.1349,92.0173,92.1349,2000.0
2013-04-15 12:15:00,94.04,94.05,93.94,93.95,2400.0,92.1643,92.1741,92.0663,92.0761,2400.0
2013-04-15 12:20:00,93.91,93.95,93.82,93.91,3200.0,92.0369,92.0761,91.9487,92.0369,3200.0
2013-04-15 12:25:00,93.84,93.87,93.7,93.7,4500.0,91.9683,91.9977,91.8311,91.8311,4500.0
2013-04-15 12:30:00,93.76,93.76,93.24,93.36,6100.0,91.8899,91.8899,91.3803,91.4979,6100.0
2013-04-15 12:35:00,93.23,93.23,92.91,92.96,3300.0,91.3705,91.3705,91.0569,91.1059,3300.0
2013-04-15 12:40:00,93.11,93.29,93.08,93.21,3700.0,91.2529,91.4293,91.2235,91.3509,3700.0
2013-04-15 12:45:00,93.32,93.32,92.6,92.88,10600.0,91.4587,91.4587,90.7531,91.0275,10600.0
2013-04-15 12:50:00,92.91,93.2,92.91,93.06,2400.0,91.0569,91.3411,91.0569,91.2039,2400.0
2013-04-15 12:55:00,93.06,93.18,92.95,92.99,5900.0,91.2039,91.3215,91.0961,91.1353,5900.0
2013-04-15 13:00:00,92.97,93.11,92.97,93.11,3400.0,91.1157,91.2529,91.1157,91.2529,3400.0
2013-04-15 13:05:00,93.14,93.2,92.99,93.1,3600.0,91.2823,91.3411,91.1353,91.2431,3600.0
2013-04-15 13:10:00,93.15,93.32,93.15,93.32,2300.0,91.2921,91.4587,91.2921,91.4587,2300.0
2013-04-15 13:15:00,93.32,93.32,93.18,93.25,5700.0,91.4587,91.4587,91.3215,91.3901,5700.0
2013-04-15 13:20:00,93.3,93.3,93.22,93.22,1300.0,91.4391,91.4391,91.3607,91.3607,1300.0
2013-04-15 13:25:00,93.26,93.28,93.17,93.25,2400.0,91.3999,91.4195,91.3117,91.3901,2400.0
2013-04-15 13:30:00,93.17,93.31,93.17,93.31,3000.0,91.3117,91.4489,91.3117,91.4489,3000.0
2013-04-15 13:35:00,93.27,93.57,93.27,93.54,4600.0,91.4097,91.7037,91.4097,91.6743,4600.0
2013-04-15 13:40:00,93.55,93.55,93.05,93.14,8100.0,91.6841,91.6841,91.1941,91.2823,8100.0
2013-04-15 13:45:00,93.19,93.19,93.0,93.12,4600.0,91.3313,91.3313,91.1451,91.2627,4600.0
2013-04-15 13:50:00,93.23,93.23,92.8,92.85,3300.0,91.3705,91.3705,90.9491,90.9981,3300.0
2013-04-15 13:55:00,92.79,92.89,92.75,92.75,1200.0,90.9393,91.0373,90.9001,90.9001,1200.0
2013-04-15 14:00:00,92.76,92.8,92.62,92.8,6400.0,90.9099,90.9491,90.7727,90.9491,6400.0
2013-04-15 14:05:00,92.79,92.79,92.68,92.78,2900.0,90.9393,90.9393,90.8315,90.9295,2900.0
2013-04-15 14:10:00,92.75,92.78,92.61,92.62,4900.0,90.9001,90.9295,90.7629,90.7727,4900.0
2013-04-15 14:15:00,92.67,92.99,92.3,92.95,13500.0,90.8217,91.1353,90.459,91.0961,13500.0
2013-04-15 14:20:00,92.91,93.12,92.9,93.04,6600.0,91.0569,91.2627,91.0471,91.1843,6600.0
2013-04-15 14:25:00,93.04,93.25,93.03,93.13,2800.0,91.1843,91.3901,91.1745,91.2725,2800.0
2013-04-15 14:30:00,93.23,93.23,93.0,93.0,3200.0,91.3705,91.3705,91.1451,91.1451,3200.0
2013-04-15 14:35:00,93.04,93.28,92.97,93.28,4500.0,91.1843,91.4195,91.1157,91.4195,4500.0
2013-04-15 14:40:00,93.23,93.45,93.13,93.35,3300.0,91.3705,91.5861,91.2725,91.4881,3300.0
2013-04-15 14:45:00,93.33,93.56,93.33,93.34,6100.0,91.4685,91.6939,91.4685,91.4783,6100.0
2013-04-15 14:50:00,93.33,93.36,93.25,93.28,5900.0,91.4685,91.4979,91.3901,91.4195,5900.0
2013-04-15 14:55:00,93.24,93.24,92.75,92.75,5000.0,91.3803,91.3803,90.9001,90.9001,5000.0
2013-04-15 15:00:00,92.84,92.84,92.54,92.72,7100.0,90.9883,90.9883,90.6943,90.8707,7100.0
2013-04-15 15:05:00,92.71,92.84,92.62,92.66,6200.0,90.8609,90.9883,90.7727,90.8119,6200.0
2013-04-15 15:10:00,92.71,92.76,92.4,92.64,16000.0,90.8609,90.9099,90.557,90.7923,16000.0
2013-04-15 15:15:00,92.66,93.07,92.55,92.93,4000.0,90.8119,91.2137,90.7041,91.0765,4000.0
2013-04-15 15:20:00,92.92,93.13,92.84,93.11,5600.0,91.0667,91.2725,90.9883,91.2529,5600.0
2013-04-15 15:25:00,93.12,93.15,92.63,92.91,7600.0,91.2627,91.2921,90.7825,91.0569,7600.0
2013-04-15 15:30:00,92.94,92.95,92.63,92.85,8100.0,91.0863,91.0961,90.7825,90.9981,8100.0
2013-04-15 15:35:00,92.8,92.88,92.53,92.86,9400.0,90.9491,91.0275,90.6845,91.0079,9400.0
2013-04-15 15:40:00,92.88,92.97,92.84,92.89,5600.0,91.0275,91.1157,90.9883,91.0373,5600.0
2013-04-15 15:45:00,92.89,93.01,92.72,92.72,6900.0,91.0373,91.1549,90.8707,90.8707,6900.0
2013-04-15 15:50:00,92.71,93.05,92.69,93.05,10000.0,90.8609,91.1941,90.8413,91.1941,10000.0
2013-04-15 15:55:00,93.04,93.17,92.78,92.87,15100.0,91.1843,91.3117,90.9295,91.0177,15100.0
2013-04-16 09:30:00,94.27,94.27,93.08,93.08,900.0,92.3897,92.3897,91.2235,91.2235,900.0
2013-04-16 09:35:00,93.39,94.13,93.39,93.89,400.0,91.5273,92.2525,91.5273,92.0173,400.0
2013-04-16 09:40:00,94.16,94.28,93.83,94.25,3100.0,92.2819,92.3995,91.9585,92.3701,3100.0
2013-04-16 09:45:00,94.34,94.34,94.09,94.13,3200.0,92.4583,92.4583,92.2133,92.2525,3200.0
2013-04-16 09:50:00,94.25,94.3,94.1,94.2,1500.0,92.3701,92.4191,92.2231,92.3211,1500.0
2013-04-16 09:55:00,94.23,94.32,94.07,94.16,2000.0,92.3505,92.4387,92.1937,92.2819,2000.0
2013-04-16 10:00:00,94.08,94.18,94.08,94.08,2900.0,92.2035,92.3015,92.2035,92.2035,2900.0
2013-04-16 10:05:00,94.19,94.45,94.19,94.45,3300.0,92.3113,92.5662,92.3113,92.5662,3300.0
2013-04-16 10:10:00,94.37,94.54,94.37,94.45,2800.0,92.4878,92.6544,92.4878,92.5662,2800.0
2013-04-16 10:15:00,94.36,94.5,94.35,94.41,4800.0,92.478,92.6152,92.4681,92.527,4800.0
2013-04-16 10:20:00,94.41,94.9,94.41,94.9,11800.0,92.527,93.0072,92.527,93.0072,11800.0
2013-04-16 10:25:00,94.78,94.78,94.58,94.58,1900.0,92.8896,92.8896,92.6936,92.6936,1900.0
2013-04-16 10:30:00,94.63,94.85,94.63,94.8,2200.0,92.7426,92.9582,92.7426,92.9092,2200.0
2013-04-16 10:35:00,94.81,94.81,94.64,94.68,700.0,92.919,92.919,92.7524,92.7916,700.0
2013-04-16 10:40:00,94.57,94.57,94.44,94.44,1800.0,92.6838,92.6838,92.5564,92.5564,1800.0
2013-04-16 10:45:00,94.45,94.45,93.72,93.72,2300.0,92.5662,92.5662,91.8507,91.8507,2300.0
2013-04-16 10:50:00,93.87,93.87,93.54,93.54,2300.0,91.9977,91.9977,91.6743,91.6743,2300.0
2013-04-16 10:55:00,93.57,93.67,93.53,93.67,3100.0,91.7037,91.8017,91.6645,91.8017,3100.0
2013-04-16 11:00:00,93.68,93.96,93.68,93.96,4000.0,91.8115,92.0859,91.8115,92.0859,4000.0
2013-04-16 11:05:00,94.15,94.15,93.82,93.94,2700.0,92.2721,92.2721,91.9487,92.0663,2700.0
2013-04-16 11:10:00,94.13,94.62,94.08,94.62,3400.0,92.2525,92.7328,92.2035,92.7328,3400.0
2013-04-16 11:15:00,94.57,94.58,94.56,94.56,500.0,92.6838,92.6936,92.674,92.674,500.0
2013-04-16 11:20:00,94.57,94.66,94.28,94.37,3600.0,92.6838,92.772,92.3995,92.4878,3600.0
2013-04-16 11:25:00,94.41,94.41,94.23,94.3,1900.0,92.527,92.527,92.3505,92.4191,1900.0
2013-04-16 11:30:00,94.31,94.56,94.25,94.32,2300.0,92.4289,92.674,92.3701,92.4387,2300.0
2013-04-16 11:35:00,94.45,94.45,94.34,94.34,800.0,92.5662,92.5662,92.4583,92.4583,800.0
2013-04-16 11:40:00,94.33,94.37,94.21,94.25,4300.0,92.4485,92.4878,92.3309,92.3701,4300.0
2013-04-16 11:45:00,94.37,94.37,94.37,94.37,100.0,92.4878,92.4878,92.4878,92.4878,100.0
2013-04-16 11:50:00,94.26,94.41,94.17,94.36,3500.0,92.3799,92.527,92.2917,92.478,3500.0
2013-04-16 11:55:00,94.46,94.54,94.26,94.28,3800.0,92.576,92.6544,92.3799,92.3995,3800.0
2013-04-16 12:00:00,94.45,94.61,94.35,94.42,4000.0,92.5662,92.723,92.4681,92.5368,4000.0
2013-04-16 12:05:00,94.43,94.43,94.35,94.38,800.0,92.5466,92.5466,92.4681,92.4976,800.0
2013-04-16 12:10:00,94.38,94.39,94.28,94.28,1800.0,92.4976,92.5074,92.3995,92.3995,1800.0
2013-04-16 12:15:00,94.2,94.22,94.11,94.22,1200.0,92.3211,92.3407,92.2329,92.3407,1200.0
2013-04-16 12:20:00,94.18,94.18,94.11,94.11,1100.0,92.3015,92.3015,92.2329,92.2329,1100.0
2013-04-16 12:25:00,94.12,94.2,93.93,93.96,2600.0,92.2427,92.3211,92.0565,92.0859,2600.0
2013-04-16 12:30:00,93.94,94.32,93.94,94.1,35900.0,92.0663,92.4387,92.0663,92.2231,35900.0
2013-04-16 12:35:00,94.1,94.34,93.96,94.0,13000.0,92.2231,92.4583,92.0859,92.1251,13000.0
2013-04-16 12:40:00,94.08,94.09,94.08,94.09,200.0,92.2035,92.2133,92.2035,92.2133,200.0
2013-04-16 12:45:00,94.0,94.09,94.0,94.09,300.0,92.1251,92.2133,92.1251,92.2133,300.0
2013-04-16 12:50:00,94.09,94.29,94.09,94.23,2100.0,92.2133,92.4093,92.2133,92.3505,2100.0
2013-04-16 12:55:00,94.25,94.34,94.25,94.3,2300.0,92.3701,92.4583,92.3701,92.4191,2300.0
2013-04-16 13:00:00,94.28,94.28,94.12,94.14,2000.0,92.3995,92.3995,92.2427,92.2623,2000.0
2013-04-16 13:05:00,94.09,94.09,93.98,93.98,2500.0,92.2133,92.2133,92.1055,92.1055,2500.0
2013-04-16 13:10:00,94.09,94.1,94.09,94.1,500.0,92.2133,92.2231,92.2133,92.2231,500.0
2013-04-16 13:15:00,94.15,94.15,94.14,94.14,200.0,92.2721,92.2721,92.2623,92.2623,200.0
2013-04-16 13:20:00,94.15,94.15,94.15,94.15,1300.0,92.2721,92.2721,92.2721,92.2721,1300.0
2013-04-16 13:25:00,94.12,94.12,94.07,94.07,900.0,92.2427,92.2427,92.1937,92.1937,900.0
2013-04-16 13:30:00,94.1,94.14,94.08,94.12,1200.0,92.2231,92.2623,92.2035,92.2427,1200.0
2013-04-16 13:35:00,94.09,94.14,94.08,94.11,1100.0,92.2133,92.2623,92.2035,92.2329,1100.0
2013-04-16 13:40:00,94.11,94.15,94.07,94.14,1000.0,92.2329,92.2721,92.1937,92.2623,1000.0
2013-04-16 13:45:00,94.09,94.15,94.06,94.14,1700.0,92.2133,92.2721,92.1839,92.2623,1700.0
2013-04-16 13:50:00,94.11,94.11,94.09,94.09,500.0,92.2329,92.2329,92.2133,92.2133,500.0
2013-04-16 13:55:00,94.08,94.08,94.03,94.03,1500.0,92.2035,92.2035,92.1545,92.1545,1500.0
2013-04-16 14:00:00,94.13,94.13,94.07,94.09,1400.0,92.2525,92.2525,92.1937,92.2133,1400.0
2013-04-16 14:05:00,94.11,94.11,94.06,94.06,3500.0,92.2329,92.2329,92.1839,92.1839,3500.0
2013-04-16 14:10:00,94.06,94.06,93.81,93.81,7500.0,92.1839,92.1839,91.9389,91.9389,7500.0
2013-04-16 14:15:00,93.71,93.78,93.69,93.78,3000.0,91.8409,91.9095,91.8213,91.9095,3000.0
2013-04-16 14:20:00,93.9,93.9,93.8,93.81,1500.0,92.0271,92.0271,91.9291,91.9389,1500.0
2013-04-16 14:25:00,93.85,93.85,93.74,93.74,600.0,91.9781,91.9781,91.8703,91.8703,600.0
2013-04-16 14:30:00,93.72,93.72,93.59,93.69,2000.0,91.8507,91.8507,91.7233,91.8213,2000.0
2013-04-16 14:35:00,93.69,93.69,93.59,93.59,900.0,91.8213,91.8213,91.7233,91.7233,900.0
2013-04-16 14:40:00,93.6,93.66,93.52,93.52,3100.0,91.7331,91.7919,91.6547,91.6547,3100.0
2013-04-16 14:45:00,93.53,93.59,93.51,93.51,3000.0,91.6645,91.7233,91.6449,91.6449,3000.0
2013-04-16 14:50:00,93.58,93.58,93.51,93.52,1000.0,91.7135,91.7135,91.6449,91.6547,1000.0
2013-04-16 14:55:00,93.52,93.57,93.5,93.5,1600.0,91.6547,91.7037,91.6351,91.6351,1600.0
2013-04-16 15:00:00,93.48,93.78,93.48,93.7,4100.0,91.6155,91.9095,91.6155,91.8311,4100.0
2013-04-16 15:05:00,93.69,93.73,93.59,93.6,5900.0,91.8213,91.8605,91.7233,91.7331,5900.0
2013-04-16 15:10:00,93.61,93.65,93.58,93.61,5000.0,91.7429,91.7821,91.7135,91.7429,5000.0
2013-04-16 15:15:00,93.61,93.66,93.56,93.64,7900.0,91.7429,91.7919,91.6939,91.7723,7900.0
2013-04-16 15:20:00,93.6,93.66,93.6,93.65,3000.0,91.7331,91.7919,91.7331,91.7821,3000.0
2013-04-16 15:25:00,93.62,94.0,93.6,94.0,6700.0,91.7527,92.1251,91.7331,92.1251,6700.0
2013-04-16 15:30:00,94.01,94.22,93.98,94.06,11400.0,92.1349,92.3407,92.1055,92.1839,11400.0
2013-04-16 15:35:00,94.22,94.54,94.16,94.54,5500.0,92.3407,92.6544,92.2819,92.6544,5500.0
2013-04-16 15:40:00,94.63,94.97,94.62,94.89,9500.0,92.7426,93.0758,92.7328,92.9974,9500.0
2013-04-16 15:45:00,94.87,95.04,94.78,95.04,6900.0,92.9778,93.1444,92.8896,93.1444,6900.0
2013-04-16 15:50:00,95.03,95.17,95.03,95.04,20700.0,93.1346,93.2718,93.1346,93.1444,20700.0
2013-04-16 15:55:00,95.04,95.17,95.0,95.02,28300.0,93.1444,93.2718,93.1052,93.1248,28300.0
2013-04-17 09:30:00,93.51,94.85,93.51,94.8,7700.0,91.6449,92.9582,91.6449,92.9092,7700.0
2013-04-17 09:35:00,94.8,94.8,94.31,94.58,1400.0,92.9092,92.9092,92.4289,92.6936,1400.0
2013-04-17 09:40:00,94.38,94.66,94.27,94.64,2700.0,92.4976,92.772,92.3897,92.7524,2700.0
2013-04-17 09:45:00,94.63,94.77,94.63,94.77,2400.0,92.7426,92.8798,92.7426,92.8798,2400.0
2013-04-17 09:50:00,94.99,94.99,94.73,94.81,2100.0,93.0954,93.0954,92.8406,92.919,2100.0
2013-04-17 09:55:00,94.81,95.12,94.81,94.9,3100.0,92.919,93.2228,92.919,93.0072,3100.0
2013-04-17 10:00:00,95.0,95.0,94.88,94.9,400.0,93.1052,93.1052,92.9876,93.0072,400.0
2013-04-17 10:05:00,94.87,94.9,94.82,94.83,2600.0,92.9778,93.0072,92.9288,92.9386,2600.0
2013-04-17 10:10:00,94.84,94.92,94.81,94.81,1500.0,92.9484,93.0268,92.919,92.919,1500.0
2013-04-17 10:15:00,94.76,94.93,94.47,94.47,2000.0,92.87,93.0366,92.5858,92.5858,2000.0
2013-04-17 10:20:00,94.49,94.56,94.49,94.55,400.0,92.6054,92.674,92.6054,92.6642,400.0
2013-04-17 10:25:00,94.63,94.78,94.54,94.68,900.0,92.7426,92.8896,92.6544,92.7916,900.0
2013-04-17 10:30:00,94.6,94.6,94.47,94.49,1200.0,92.7132,92.7132,92.5858,92.6054,1200.0
2013-04-17 10:35:00,94.46,94.46,94.38,94.38,600.0,92.576,92.576,92.4976,92.4976,600.0
2013-04-17 10:40:00,94.25,94.25,93.69,93.76,4400.0,92.3701,92.3701,91.8213,91.8899,4400.0
2013-04-17 10:45:00,93.56,93.83,93.56,93.83,700.0,91.6939,91.9585,91.6939,91.9585,700.0
2013-04-17 10:50:00,93.84,93.84,93.45,93.61,2500.0,91.9683,91.9683,91.5861,91.7429,2500.0
2013-04-17 10:55:00,93.47,93.51,93.21,93.32,5000.0,91.6057,91.6449,91.3509,91.4587,5000.0
2013-04-17 11:00:00,93.25,93.36,93.15,93.32,4500.0,91.3901,91.4979,91.2921,91.4587,4500.0
2013-04-17 11:05:00,93.21,93.3,93.15,93.2,3100.0,91.3509,91.4391,91.2921,91.3411,3100.0
2013-04-17 11:10:00,93.25,93.47,93.17,93.47,6700.0,91.3901,91.6057,91.3117,91.6057,6700.0
2013-04-17 11:15:00,93.28,93.48,93.28,93.37,8800.0,91.4195,91.6155,91.4195,91.5077,8800.0
2013-04-17 11:20:00,93.42,93.5,93.34,93.48,6800.0,91.5567,91.6351,91.4783,91.6155,6800.0
2013-04-17 11:25:00,93.36,93.39,93.25,93.25,5900.0,91.4979,91.5273,91.3901,91.3901,5900.0
2013-04-17 11:30:00,93.3,93.42,93.3,93.37,1700.0,91.4391,91.5567,91.4391,91.5077,1700.0
2013-04-17 11:35:00,93.31,93.46,93.3,93.36,7200.0,91.4489,91.5959,91.4391,91.4979,7200.0
2013-04-17 11:40:00,93.37,93.71,93.35,93.71,2800.0,91.5077,91.8409,91.4881,91.8409,2800.0
2013-04-17 11:45:00,93.79,93.79,93.45,93.5,1300.0,91.9193,91.9193,91.5861,91.6351,1300.0
2013-04-17 11:50:00,93.5,93.55,93.5,93.55,400.0,91.6351,91.6841,91.6351,91.6841,400.0
2013-04-17 11:55:00,93.6,93.67,93.6,93.61,800.0,91.7331,91.8017,91.7331,91.7429,800.0
2013-04-17 12:00:00,93.68,93.74,93.66,93.66,400.0,91.8115,91.8703,91.7919,91.7919,400.0
2013-04-17 12:05:00,93.59,93.59,93.44,93.44,1300.0,91.7233,91.7233,91.5763,91.5763,1300.0
2013-04-17 12:10:00,93.52,93.58,93.4,93.47,1500.0,91.6547,91.7135,91.5371,91.6057,1500.0
2013-04-17 12:15:00,93.47,93.47,93.3,93.3,700.0,91.6057,91.6057,91.4391,91.4391,700.0
2013-04-17 12:20:00,93.46,93.51,93.25,93.38,6500.0,91.5959,91.6449,91.3901,91.5175,6500.0
2013-04-17 12:25:00,93.44,93.56,93.36,93.54,2900.0,91.5763,91.6939,91.4979,91.6743,2900.0
2013-04-17 12:30:00,93.54,93.64,93.54,93.64,900.0,91.6743,91.7723,91.6743,91.7723,900.0
2013-04-17 12:35:00,93.59,93.59,93.42,93.53,2500.0,91.7233,91.7233,91.5567,91.6645,2500.0
2013-04-17 12:40:00,93.64,93.65,93.52,93.62,400.0,91.7723,91.7821,91.6547,91.7527,400.0
2013-04-17 12:45:00,93.61,93.61,93.59,93.59,200.0,91.7429,91.7429,91.7233,91.7233,200.0
2013-04-17 12:50:00,93.61,93.61,93.51,93.53,400.0,91.7429,91.7429,91.6449,91.6645,400.0
2013-04-17 12:55:00,93.52,93.59,93.52,93.53,500.0,91.6547,91.7233,91.6547,91.6645,500.0
2013-04-17 13:00:00,93.55,93.64,93.55,93.64,300.0,91.6841,91.7723,91.6841,91.7723,300.0
2013-04-17 13:05:00,93.64,93.64,93.64,93.64,0.0,91.7723,91.7723,91.7723,91.7723,0.0
2013-04-17 13:10:00,93.56,93.59,93.51,93.55,1500.0,91.6939,91.7233,91.6449,91.6841,1500.0
2013-04-17 13:15:00,93.63,93.64,93.63,93.64,200.0,91.7625,91.7723,91.7625,91.7723,200.0
2013-04-17 13:20:00,93.58,93.58,93.57,93.57,300.0,91.7135,91.7135,91.7037,91.7037,300.0
2013-04-17 13:25:00,93.58,93.58,93.51,93.51,900.0,91.7135,91.7135,91.6449,91.6449,900.0
2013-04-17 13:30:00,93.5,93.54,93.47,93.5,2000.0,91.6351,91.6743,91.6057,91.6351,2000.0
2013-04-17 13:35:00,93.52,93.64,93.5,93.64,1000.0,91.6547,91.7723,91.6351,91.7723,1000.0
2013-04-17 13:40:00,93.52,93.62,93.52,93.53,400.0,91.6547,91.7527,91.6547,91.6645,400.0
2013-04-17 13:45:00,93.59,93.59,93.52,93.55,1000.0,91.7233,91.7233,91.6547,91.6841,1000.0
2013-04-17 13:50:00,93.51,93.59,93.5,93.5,800.0,91.6449,91.7233,91.6351,91.6351,800.0
2013-04-17 13:55:00,93.5,93.53,93.5,93.53,3400.0,91.6351,91.6645,91.6351,91.6645,3400.0
2013-04-17 14:00:00,93.57,93.74,93.55,93.71,4500.0,91.7037,91.8703,91.6841,91.8409,4500.0
2013-04-17 14:05:00,93.79,94.01,93.75,93.75,2100.0,91.9193,92.1349,91.8801,91.8801,2100.0
2013-04-17 14:10:00,93.81,93.81,93.69,93.69,300.0,91.9389,91.9389,91.8213,91.8213,300.0
2013-04-17 14:15:00,93.68,93.77,93.59,93.61,900.0,91.8115,91.8997,91.7233,91.7429,900.0
2013-04-17 14:20:00,93.53,93.53,93.5,93.5,800.0,91.6645,91.6645,91.6351,91.6351,800.0
2013-04-17 14:25:00,93.5,93.64,93.5,93.58,3000.0,91.6351,91.7723,91.6351,91.7135,3000.0
2013-04-17 14:30:00,93.56,93.56,93.53,93.55,1200.0,91.6939,91.6939,91.6645,91.6841,1200.0
2013-04-17 14:35:00,93.53,93.57,93.5,93.51,4200.0,91.6645,91.7037,91.6351,91.6449,4200.0
2013-04-17 14:40:00,93.5,93.55,93.5,93.51,4600.0,91.6351,91.6841,91.6351,91.6449,4600.0
2013-04-17 14:45:00,93.54,93.57,93.5,93.54,3600.0,91.6743,91.7037,91.6351,91.6743,3600.0
2013-04-17 14:50:00,93.5,93.53,93.5,93.52,4700.0,91.6351,91.6645,91.6351,91.6547,4700.0
2013-04-17 14:55:00,93.5,93.55,93.5,93.55,2600.0,91.6351,91.6841,91.6351,91.6841,2600.0
2013-04-17 15:00:00,93.5,93.54,93.24,93.32,7900.0,91.6351,91.6743,91.3803,91.4587,7900.0
2013-04-17 15:05:00,93.32,93.34,93.16,93.29,5000.0,91.4587,91.4783,91.3019,91.4293,5000.0
2013-04-17 15:10:00,93.27,93.29,93.17,93.17,2900.0,91.4097,91.4293,91.3117,91.3117,2900.0
2013-04-17 15:15:00,93.21,93.29,93.18,93.22,7600.0,91.3509,91.4293,91.3215,91.3607,7600.0
2013-04-17 15:20:00,93.27,93.27,93.17,93.17,1900.0,91.4097,91.4097,91.3117,91.3117,1900.0
2013-04-17 15:25:00,93.15,93.18,92.97,92.99,7900.0,91.2921,91.3215,91.1157,91.1353,7900.0
2013-04-17 15:30:00,93.0,93.1,92.98,93.04,6000.0,91.1451,91.2431,91.1255,91.1843,6000.0
2013-04-17 15:35:00,93.04,93.04,92.82,92.85,6700.0,91.1843,91.1843,90.9687,90.9981,6700.0
2013-04-17 15:40:00,92.84,92.89,92.69,92.74,9500.0,90.9883,91.0373,90.8413,90.8903,9500.0
2013-04-17 15:45:00,92.73,92.79,92.66,92.79,10300.0,90.8805,90.9393,90.8119,90.9393,10300.0
2013-04-17 15:50:00,92.76,92.77,92.64,92.7,11600.0,90.9099,90.9197,90.7923,90.8511,11600.0
2013-04-17 15:55:00,92.67,92.76,92.52,92.75,25200.0,90.8217,90.9099,90.6746,90.9001,25200.0
2013-04-18 09:30:00,93.03,93.27,93.03,93.27,1700.0,91.1745,91.4097,91.1745,91.4097,1700.0
2013-04-18 09:35:00,93.27,93.27,93.27,93.27,0.0,91.4097,91.4097,91.4097,91.4097,0.0
2013-04-18 09:40:00,92.84,92.84,92.58,92.66,900.0,90.9883,90.9883,90.7335,90.8119,900.0
2013-04-18 09:45:00,92.66,92.72,92.52,92.52,2300.0,90.8119,90.8707,90.6746,90.6746,2300.0
2013-04-18 09:50:00,92.53,92.64,92.52,92.53,4300.0,90.6845,90.7923,90.6746,90.6845,4300.0
2013-04-18 09:55:00,92.52,92.59,92.49,92.5,4900.0,90.6746,90.7433,90.6452,90.655,4900.0
2013-04-18 10:00:00,92.49,92.6,90.95,91.77,18100.0,90.6452,90.7531,89.136,89.9396,18100.0
2013-04-18 10:05:00,91.77,92.14,91.76,91.96,3600.0,89.9396,90.3022,89.9298,90.1258,3600.0
2013-04-18 10:10:00,91.97,92.73,91.97,92.73,2300.0,90.1356,90.8805,90.1356,90.8805,2300.0
2013-04-18 10:15:00,92.39,92.48,92.14,92.3,2300.0,90.5472,90.6354,90.3022,90.459,2300.0
2013-04-18 10:20:00,92.37,92.53,92.37,92.53,200.0,90.5276,90.6845,90.5276,90.6845,200.0
2013-04-18 10:25:00,92.4,92.73,92.4,92.51,1000.0,90.557,90.8805,90.557,90.6648,1000.0
2013-04-18 10:30:00,92.68,92.8,92.53,92.54,5100.0,90.8315,90.9491,90.6845,90.6943,5100.0
2013-04-18 10:35:00,92.55,92.83,92.53,92.69,3200.0,90.7041,90.9785,90.6845,90.8413,3200.0
2013-04-18 10:40:00,92.58,92.9,92.53,92.73,2600.0,90.7335,91.0471,90.6845,90.8805,2600.0
2013-04-18 10:45:00,92.98,93.15,92.86,93.15,2500.0,91.1255,91.2921,91.0079,91.2921,2500.0
2013-04-18 10:50:00,93.15,93.31,93.01,93.19,4600.0,91.2921,91.4489,91.1549,91.3313,4600.0
2013-04-18 10:55:00,93.15,93.31,93.15,93.15,1400.0,91.2921,91.4489,91.2921,91.2921,1400.0
2013-04-18 11:00:00,93.32,93.33,92.6,92.6,3800.0,91.4587,91.4685,90.7531,90.7531,3800.0
2013-04-18 11:05:00,92.92,92.92,92.71,92.71,800.0,91.0667,91.0667,90.8609,90.8609,800.0
2013-04-18 11:10:00,92.95,92.97,92.84,92.95,1800.0,91.0961,91.1157,90.9883,91.0961,1800.0
2013-04-18 11:15:00,92.95,92.99,92.92,92.92,1000.0,91.0961,91.1353,91.0667,91.0667,1000.0
2013-04-18 11:20:00,92.94,92.94,92.61,92.77,1100.0,91.0863,91.0863,90.7629,90.9197,1100.0
2013-04-18 11:25:00,92.7,92.78,92.67,92.7,500.0,90.8511,90.9295,90.8217,90.8511,500.0
2013-04-18 11:30:00,92.59,92.77,92.37,92.37,2000.0,90.7433,90.9197,90.5276,90.5276,2000.0
2013-04-18 11:35:00,92.42,92.57,92.36,92.57,1400.0,90.5766,90.7237,90.5178,90.7237,1400.0
2013-04-18 11:40:00,92.59,92.59,92.27,92.43,1200.0,90.7433,90.7433,90.4296,90.5864,1200.0
2013-04-18 11:45:00,92.31,92.34,92.0,92.02,2400.0,90.4688,90.4982,90.165,90.1846,2400.0
2013-04-18 11:50:00,92.02,92.14,91.93,92.14,1300.0,90.1846,90.3022,90.0964,90.3022,1300.0
2013-04-18 11:55:00,92.08,92.1,91.89,92.01,4000.0,90.2434,90.263,90.0572,90.1748,4000.0
2013-04-18 12:00:00,92.01,92.03,91.94,91.94,3200.0,90.1748,90.1944,90.1062,90.1062,3200.0
2013-04-18 12:05:00,92.02,92.06,91.96,92.0,1500.0,90.1846,90.2238,90.1258,90.165,1500.0
2013-04-18 12:10:00,92.0,92.0,91.97,91.99,1800.0,90.165,90.165,90.1356,90.1552,1800.0
2013-04-18 12:15:00,91.93,92.01,91.92,92.0,3700.0,90.0964,90.1748,90.0866,90.165,3700.0
2013-04-18 12:20:00,92.02,92.04,91.97,92.0,2600.0,90.1846,90.2042,90.1356,90.165,2600.0
2013-04-18 12:25:00,92.02,92.02,91.96,91.97,3300.0,90.1846,90.1846,90.1258,90.1356,3300.0
2013-04-18 12:30:00,91.96,92.02,91.95,92.0,4500.0,90.1258,90.1846,90.116,90.165,4500.0
2013-04-18 12:35:00,92.0,92.0,91.95,91.95,1900.0,90.165,90.165,90.116,90.116,1900.0
2013-04-18 12:40:00,92.01,92.01,91.96,91.96,1500.0,90.1748,90.1748,90.1258,90.1258,1500.0
2013-04-18 12:45:00,92.0,92.02,91.96,91.98,4600.0,90.165,90.1846,90.1258,90.1454,4600.0
2013-04-18 12:50:00,91.99,92.0,91.92,91.97,2200.0,90.1552,90.165,90.0866,90.1356,2200.0
2013-04-18 12:55:00,92.0,92.01,91.96,91.97,3300.0,90.165,90.1748,90.1258,90.1356,3300.0
2013-04-18 13:00:00,91.95,92.02,91.92,92.0,5800.0,90.116,90.1846,90.0866,90.165,5800.0
2013-04-18 13:05:00,92.0,92.02,91.93,92.0,12000.0,90.165,90.1846,90.0964,90.165,12000.0
2013-04-18 13:10:00,92.01,92.02,91.9,91.94,4400.0,90.1748,90.1846,90.067,90.1062,4400.0
2013-04-18 13:15:00,91.95,91.95,91.88,91.89,1800.0,90.116,90.116,90.0474,90.0572,1800.0
2013-04-18 13:20:00,91.87,91.91,91.79,91.8,2700.0,90.0376,90.0768,89.9592,89.969,2700.0
2013-04-18 13:25:00,91.9,91.95,91.83,91.93,1400.0,90.067,90.116,89.9984,90.0964,1400.0
2013-04-18 13:30:00,91.93,92.0,91.87,91.92,8700.0,90.0964,90.165,90.0376,90.0866,8700.0
2013-04-18 13:35:00,91.98,92.0,91.94,92.0,5800.0,90.1454,90.165,90.1062,90.165,5800.0
2013-04-18 13:40:00,92.0,92.0,91.92,91.94,6000.0,90.165,90.165,90.0866,90.1062,6000.0
2013-04-18 13:45:00,91.94,91.94,91.9,91.9,500.0,90.1062,90.1062,90.067,90.067,500.0
2013-04-18 13:50:00,91.92,91.95,91.88,91.94,3100.0,90.0866,90.116,90.0474,90.1062,3100.0
2013-04-18 13:55:00,91.93,91.95,91.84,91.87,3300.0,90.0964,90.116,90.0082,90.0376,3300.0
2013-04-18 14:00:00,91.86,91.87,91.76,91.87,1500.0,90.0278,90.0376,89.9298,90.0376,1500.0
2013-04-18 14:05:00,91.83,91.87,91.54,91.57,6400.0,89.9984,90.0376,89.7142,89.7436,6400.0
2013-04-18 14:10:00,91.51,91.52,91.29,91.48,3300.0,89.6848,89.6946,89.4692,89.6554,3300.0
2013-04-18 14:15:00,91.49,91.49,91.1,91.24,3300.0,89.6652,89.6652,89.283,89.4202,3300.0
2013-04-18 14:20:00,91.17,91.17,91.01,91.1,5300.0,89.3516,89.3516,89.1948,89.283,5300.0
2013-04-18 14:25:00,91.06,91.23,91.01,91.08,9400.0,89.2438,89.4104,89.1948,89.2634,9400.0
2013-04-18 14:30:00,91.09,91.09,90.29,90.66,24500.0,89.2732,89.2732,88.4891,88.8517,24500.0
2013-04-18 14:35:00,90.98,90.98,90.67,90.97,3600.0,89.1654,89.1654,88.8615,89.1556,3600.0
2013-04-18 14:40:00,90.97,91.07,90.93,91.0,4400.0,89.1556,89.2536,89.1164,89.185,4400.0
2013-04-18 14:45:00,91.01,91.07,91.01,91.05,5000.0,89.1948,89.2536,89.1948,89.234,5000.0
2013-04-18 14:50:00,91.04,91.06,90.64,90.8,15200.0,89.2242,89.2438,88.8321,88.989,15200.0
2013-04-18 14:55:00,90.9,90.94,90.54,90.6,5500.0,89.087,89.1262,88.7341,88.7929,5500.0
2013-04-18 15:00:00,90.8,90.95,90.55,90.67,3200.0,88.989,89.136,88.7439,88.8615,3200.0
2013-04-18 15:05:00,90.69,90.9,90.66,90.9,3000.0,88.8812,89.087,88.8517,89.087,3000.0
2013-04-18 15:10:00,90.88,91.02,90.83,90.88,3900.0,89.0674,89.2046,89.0184,89.0674,3900.0
2013-04-18 15:15:00,90.92,90.98,90.85,90.85,2200.0,89.1066,89.1654,89.038,89.038,2200.0
2013-04-18 15:20:00,90.93,91.0,90.75,90.83,10000.0,89.1164,89.185,88.94,89.0184,10000.0
2013-04-18 15:25:00,90.86,90.99,90.8,90.83,2900.0,89.0478,89.1752,88.989,89.0184,2900.0
2013-04-18 15:30:00,90.84,90.97,90.72,90.75,6000.0,89.0282,89.1556,88.9106,88.94,6000.0
2013-04-18 15:35:00,90.72,90.72,90.43,90.44,6300.0,88.9106,88.9106,88.6263,88.6361,6300.0
2013-04-18 15:40:00,90.44,90.45,90.32,90.44,9500.0,88.6361,88.6459,88.5185,88.6361,9500.0
2013-04-18 15:45:00,90.42,90.5,90.29,90.46,16300.0,88.6165,88.6949,88.4891,88.6557,16300.0
2013-04-18 15:50:00,90.4,90.59,90.39,90.48,20700.0,88.5969,88.7831,88.5871,88.6753,20700.0
2013-04-18 15:55:00,90.45,90.52,90.43,90.51,12600.0,88.6459,88.7145,88.6263,88.7047,12600.0
2013-04-19 09:30:00,91.01,91.06,90.46,90.54,5100.0,89.1948,89.2438,88.6557,88.7341,5100.0
2013-04-19 09:35:00,90.62,91.15,90.62,90.81,2700.0,88.8125,89.332,88.8125,88.9988,2700.0
2013-04-19 09:40:00,90.88,90.92,90.62,90.66,2500.0,89.0674,89.1066,88.8125,88.8517,2500.0
2013-04-19 09:45:00,90.75,90.75,90.06,90.07,6100.0,88.94,88.94,88.2637,88.2735,6100.0
2013-04-19 09:50:00,90.04,90.11,90.04,90.11,400.0,88.2441,88.3127,88.2441,88.3127,400.0
2013-04-19 09:55:00,90.31,90.56,90.24,90.29,3500.0,88.5087,88.7537,88.4401,88.4891,3500.0
2013-04-19 10:00:00,90.72,90.97,90.57,90.7,6700.0,88.9106,89.1556,88.7635,88.891,6700.0
2013-04-19 10:05:00,90.65,91.01,90.57,90.75,7000.0,88.8419,89.1948,88.7635,88.94,7000.0
2013-04-19 10:10:00,90.77,90.84,90.76,90.77,14900.0,88.9596,89.0282,88.9498,88.9596,14900.0
2013-04-19 10:15:00,90.77,90.77,90.76,90.76,500.0,88.9596,88.9596,88.9498,88.9498,500.0
2013-04-19 10:20:00,90.76,90.84,90.76,90.84,600.0,88.9498,89.0282,88.9498,89.0282,600.0
2013-04-19 10:25:00,90.87,90.89,90.73,90.86,2400.0,89.0576,89.0772,88.9204,89.0478,2400.0
2013-04-19 10:30:00,90.76,90.94,90.75,90.76,3200.0,88.9498,89.1262,88.94,88.9498,3200.0
2013-04-19 10:35:00,90.75,90.76,90.46,90.68,6000.0,88.94,88.9498,88.6557,88.8713,6000.0
2013-04-19 10:40:00,90.68,90.79,90.56,90.76,3000.0,88.8713,88.9792,88.7537,88.9498,3000.0
2013-04-19 10:45:00,90.77,90.92,90.73,90.82,3200.0,88.9596,89.1066,88.9204,89.0086,3200.0
2013-04-19 10:50:00,90.82,90.95,90.73,90.81,2700.0,89.0086,89.136,88.9204,88.9988,2700.0
2013-04-19 10:55:00,90.78,91.05,90.69,90.75,5800.0,88.9694,89.234,88.8812,88.94,5800.0
2013-04-19 11:00:00,90.73,90.86,90.61,90.74,2300.0,88.9204,89.0478,88.8027,88.9302,2300.0
2013-04-19 11:05:00,90.61,90.94,90.61,90.82,5100.0,88.8027,89.1262,88.8027,89.0086,5100.0
2013-04-19 11:10:00,90.88,90.96,90.74,90.96,2100.0,89.0674,89.1458,88.9302,89.1458,2100.0
2013-04-19 11:15:00,90.79,90.99,90.74,90.8,7000.0,88.9792,89.1752,88.9302,88.989,7000.0
2013-04-19 11:20:00,90.8,90.83,90.66,90.66,5000.0,88.989,89.0184,88.8517,88.8517,5000.0
2013-04-19 11:25:00,90.69,90.87,90.68,90.68,21800.0,88.8812,89.0576,88.8713,88.8713,21800.0
2013-04-19 11:30:00,90.77,90.8,90.7,90.7,3500.0,88.9596,88.989,88.891,88.891,3500.0
2013-04-19 11:35:00,90.7,90.79,90.67,90.67,3500.0,88.891,88.9792,88.8615,88.8615,3500.0
2013-04-19 11:40:00,90.73,90.75,90.65,90.7,2300.0,88.9204,88.94,88.8419,88.891,2300.0
2013-04-19 11:45:00,90.74,90.78,90.6,90.74,18400.0,88.9302,88.9694,88.7929,88.9302,18400.0
2013-04-19 11:50:00,90.74,90.85,90.61,90.78,6800.0,88.9302,89.038,88.8027,88.9694,6800.0
2013-04-19 11:55:00,90.84,91.12,90.77,91.12,10900.0,89.0282,89.3026,88.9596,89.3026,10900.0
2013-04-19 12:00:00,91.03,91.82,91.03,91.71,6000.0,89.2144,89.9886,89.2144,89.8808,6000.0
2013-04-19 12:05:00,91.96,92.46,91.96,92.46,2700.0,90.1258,90.6158,90.1258,90.6158,2700.0
2013-04-19 12:10:00,92.39,92.53,92.21,92.21,3800.0,90.5472,90.6845,90.3708,90.3708,3800.0
2013-04-19 12:15:00,92.15,92.15,91.98,91.98,2800.0,90.312,90.312,90.1454,90.1454,2800.0
2013-04-19 12:20:00,92.04,92.12,91.95,91.95,1300.0,90.2042,90.2826,90.116,90.116,1300.0
2013-04-19 12:25:00,91.95,91.95,91.84,91.87,1500.0,90.116,90.116,90.0082,90.0376,1500.0
2013-04-19 12:30:00,91.9,91.94,91.62,91.62,3100.0,90.067,90.1062,89.7926,89.7926,3100.0
2013-04-19 12:35:00,91.75,91.83,91.65,91.65,2100.0,89.92,89.9984,89.822,89.822,2100.0
2013-04-19 12:40:00,91.71,91.76,91.59,91.68,3800.0,89.8808,89.9298,89.7632,89.8514,3800.0
2013-04-19 12:45:00,91.68,91.68,91.51,91.51,900.0,89.8514,89.8514,89.6848,89.6848,900.0
2013-04-19 12:50:00,91.62,91.62,91.28,91.36,4400.0,89.7926,89.7926,89.4594,89.5378,4400.0
2013-04-19 12:55:00,91.45,91.52,91.39,91.5,3500.0,89.626,89.6946,89.5672,89.675,3500.0
2013-04-19 13:00:00,91.52,91.56,91.47,91.47,2800.0,89.6946,89.7338,89.6456,89.6456,2800.0
2013-04-19 13:05:00,91.52,91.6,91.43,91.43,4400.0,89.6946,89.773,89.6064,89.6064,4400.0
2013-04-19 13:10:00,91.47,91.51,91.42,91.51,800.0,89.6456,89.6848,89.5966,89.6848,800.0
2013-04-19 13:15:00,91.52,91.56,91.47,91.56,600.0,89.6946,89.7338,89.6456,89.7338,600.0
2013-04-19 13:20:00,91.56,91.63,91.51,91.52,3100.0,89.7338,89.8024,89.6848,89.6946,3100.0
2013-04-19 13:25:00,91.62,91.63,91.54,91.61,1500.0,89.7926,89.8024,89.7142,89.7828,1500.0
2013-04-19 13:30:00,91.58,91.58,91.36,91.5,2800.0,89.7534,89.7534,89.5378,89.675,2800.0
2013-04-19 13:35:00,91.38,91.54,91.38,91.47,2500.0,89.5574,89.7142,89.5574,89.6456,2500.0
2013-04-19 13:40:00,91.51,91.52,91.39,91.39,1800.0,89.6848,89.6946,89.5672,89.5672,1800.0
2013-04-19 13:45:00,91.52,91.52,91.37,91.37,900.0,89.6946,89.6946,89.5476,89.5476,900.0
2013-04-19 13:50:00,91.47,91.5,91.41,91.41,1100.0,89.6456,89.675,89.5868,89.5868,1100.0
2013-04-19 13:55:00,91.43,91.44,91.43,91.44,200.0,89.6064,89.6162,89.6064,89.6162,200.0
2013-04-19 14:00:00,91.53,91.58,91.47,91.58,2000.0,89.7044,89.7534,89.6456,89.7534,2000.0
2013-04-19 14:05:00,91.56,91.63,91.51,91.51,6400.0,89.7338,89.8024,89.6848,89.6848,6400.0
2013-04-19 14:10:00,91.48,91.68,91.47,91.56,6100.0,89.6554,89.8514,89.6456,89.7338,6100.0
2013-04-19 14:15:00,91.51,91.51,91.35,91.39,3900.0,89.6848,89.6848,89.528,89.5672,3900.0
2013-04-19 14:20:00,91.32,91.57,91.05,91.24,21400.0,89.4986,89.7436,89.234,89.4202,21400.0
2013-04-19 14:25:00,91.31,91.52,91.27,91.4,2100.0,89.4888,89.6946,89.4496,89.577,2100.0
2013-04-19 14:30:00,91.36,91.37,91.3,91.35,1300.0,89.5378,89.5476,89.479,89.528,1300.0
2013-04-19 14:35:00,91.33,91.48,91.33,91.38,1600.0,89.5084,89.6554,89.5084,89.5574,1600.0
2013-04-19 14:40:00,91.33,91.38,91.08,91.08,8900.0,89.5084,89.5574,89.2634,89.2634,8900.0
2013-04-19 14:45:00,91.12,91.12,90.97,90.97,1500.0,89.3026,89.3026,89.1556,89.1556,1500.0
2013-04-19 14:50:00,90.97,91.12,90.97,91.12,1800.0,89.1556,89.3026,89.1556,89.3026,1800.0
2013-04-19 14:55:00,91.12,91.12,90.84,90.95,18300.0,89.3026,89.3026,89.0282,89.136,18300.0
2013-04-19 15:00:00,90.88,90.88,90.72,90.77,3200.0,89.0674,89.0674,88.9106,88.9596,3200.0
2013-04-19 15:05:00,90.95,90.99,90.85,90.88,3900.0,89.136,89.1752,89.038,89.0674,3900.0
2013-04-19 15:10:00,90.92,91.06,90.88,91.06,3700.0,89.1066,89.2438,89.0674,89.2438,3700.0
2013-04-19 15:15:00,91.13,91.46,91.1,91.46,7500.0,89.3124,89.6358,89.283,89.6358,7500.0
2013-04-19 15:20:00,91.5,91.92,91.5,91.92,8500.0,89.675,90.0866,89.675,90.0866,8500.0
2013-04-19 15:25:00,91.97,92.0,91.94,91.94,2600.0,90.1356,90.165,90.1062,90.1062,2600.0
2013-04-19 15:30:00,92.01,92.12,91.94,92.06,6000.0,90.1748,90.2826,90.1062,90.2238,6000.0
2013-04-19 15:35:00,91.98,92.28,91.98,92.11,8300.0,90.1454,90.4394,90.1454,90.2728,8300.0
2013-04-19 15:40:00,92.12,92.12,91.62,91.62,9700.0,90.2826,90.2826,89.7926,89.7926,9700.0
2013-04-19 15:45:00,91.59,91.9,91.59,91.87,12300.0,89.7632,90.067,89.7632,90.0376,12300.0
2013-04-19 15:50:00,91.84,91.94,91.71,91.75,11600.0,90.0082,90.1062,89.8808,89.92,11600.0
2013-04-19 15:55:00,91.75,91.96,91.67,91.9,28000.0,89.92,90.1258,89.8416,90.067,28000.0
2013-04-22 09:30:00,91.63,91.81,90.82,91.49,3600.0,89.8024,89.9788,89.0086,89.6652,3600.0
2013-04-22 09:35:00,91.41,91.45,91.36,91.36,300.0,89.5868,89.626,89.5378,89.5378,300.0
2013-04-22 09:40:00,91.57,91.57,91.2,91.2,1100.0,89.7436,89.7436,89.381,89.381,1100.0
2013-04-22 09:45:00,91.38,92.1,90.98,91.66,3700.0,89.5574,90.263,89.1654,89.8318,3700.0
2013-04-22 09:50:00,91.68,92.0,91.53,92.0,1100.0,89.8514,90.165,89.7044,90.165,1100.0
2013-04-22 09:55:00,91.81,91.98,91.8,91.82,1000.0,89.9788,90.1454,89.969,89.9886,1000.0
2013-04-22 10:00:00,91.93,92.08,91.44,91.46,4600.0,90.0964,90.2434,89.6162,89.6358,4600.0
2013-04-22 10:05:00,91.56,91.83,91.31,91.42,2400.0,89.7338,89.9984,89.4888,89.5966,2400.0
2013-04-22 10:10:00,91.3,91.3,90.92,90.94,1400.0,89.479,89.479,89.1066,89.1262,1400.0
2013-04-22 10:15:00,91.11,91.23,90.74,90.77,4100.0,89.2928,89.4104,88.9302,88.9596,4100.0
2013-04-22 10:20:00,90.77,90.94,90.77,90.94,600.0,88.9596,89.1262,88.9596,89.1262,600.0
2013-04-22 10:25:00,90.96,91.14,90.85,91.14,1300.0,89.1458,89.3222,89.038,89.3222,1300.0
2013-04-22 10:30:00,91.05,91.05,90.86,91.01,1200.0,89.234,89.234,89.0478,89.1948,1200.0
2013-04-22 10:35:00,90.84,90.84,90.64,90.69,1300.0,89.0282,89.0282,88.8321,88.8812,1300.0
2013-04-22 10:40:00,90.72,90.73,90.66,90.71,1600.0,88.9106,88.9204,88.8517,88.9008,1600.0
2013-04-22 10:45:00,90.78,91.03,90.78,90.89,1600.0,88.9694,89.2144,88.9694,89.0772,1600.0
2013-04-22 10:50:00,91.05,91.05,90.95,90.98,3500.0,89.234,89.234,89.136,89.1654,3500.0
2013-04-22 10:55:00,91.0,91.0,90.79,90.8,1500.0,89.185,89.185,88.9792,88.989,1500.0
2013-04-22 11:00:00,90.86,91.0,90.86,90.95,5900.0,89.0478,89.185,89.0478,89.136,5900.0
2013-04-22 11:05:00,90.95,91.05,90.92,91.05,5800.0,89.136,89.234,89.1066,89.234,5800.0
2013-04-22 11:10:00,91.0,91.45,91.0,91.22,4800.0,89.185,89.626,89.185,89.4006,4800.0
2013-04-22 11:15:00,91.16,91.25,91.16,91.25,2000.0,89.3418,89.43,89.3418,89.43,2000.0
2013-04-22 11:20:00,91.19,91.44,91.19,91.44,2100.0,89.3712,89.6162,89.3712,89.6162,2100.0
2013-04-22 11:25:00,91.44,91.5,91.22,91.41,2800.0,89.6162,89.675,89.4006,89.5868,2800.0
2013-04-22 11:30:00,91.2,91.31,91.17,91.17,1800.0,89.381,89.4888,89.3516,89.3516,1800.0
2013-04-22 11:35:00,91.23,91.51,91.22,91.51,1000.0,89.4104,89.6848,89.4006,89.6848,1000.0
2013-04-22 11:40:00,91.62,91.64,91.38,91.53,2400.0,89.7926,89.8122,89.5574,89.7044,2400.0
2013-04-22 11:45:00,91.79,92.34,91.57,92.29,8400.0,89.9592,90.4982,89.7436,90.4492,8400.0
2013-04-22 11:50:00,92.25,92.25,92.23,92.23,400.0,90.41,90.41,90.3904,90.3904,400.0
2013-04-22 11:55:00,92.23,92.61,92.18,92.24,5700.0,90.3904,90.7629,90.3414,90.4002,5700.0
2013-04-22 12:00:00,92.22,92.32,92.22,92.3,600.0,90.3806,90.4786,90.3806,90.459,600.0
2013-04-22 12:05:00,92.17,93.01,92.15,92.57,35400.0,90.3316,91.1549,90.312,90.7237,35400.0
2013-04-22 12:10:00,92.59,92.8,92.49,92.64,9500.0,90.7433,90.9491,90.6452,90.7923,9500.0
2013-04-22 12:15:00,92.59,92.71,92.59,92.71,700.0,90.7433,90.8609,90.7433,90.8609,700.0
2013-04-22 12:20:00,92.64,92.71,92.64,92.7,4500.0,90.7923,90.8609,90.7923,90.8511,4500.0
2013-04-22 12:25:00,92.5,93.09,92.2,93.09,25900.0,90.655,91.2333,90.361,91.2333,25900.0
2013-04-22 12:30:00,93.08,93.12,92.47,92.8,14500.0,91.2235,91.2627,90.6256,90.9491,14500.0
2013-04-22 12:35:00,92.79,93.07,92.78,92.97,800.0,90.9393,91.2137,90.9295,91.1157,800.0
2013-04-22 12:40:00,93.04,94.0,93.04,93.4,17600.0,91.1843,92.1251,91.1843,91.5371,17600.0
2013-04-22 12:45:00,93.42,93.42,93.26,93.32,500.0,91.5567,91.5567,91.3999,91.4587,500.0
2013-04-22 12:50:00,93.24,93.25,92.8,92.83,10600.0,91.3803,91.3901,90.9491,90.9785,10600.0
2013-04-22 12:55:00,92.83,92.91,92.6,92.85,28000.0,90.9785,91.0569,90.7531,90.9981,28000.0
2013-04-22 13:00:00,92.84,92.84,92.26,92.27,6800.0,90.9883,90.9883,90.4198,90.4296,6800.0
2013-04-22 13:05:00,92.4,92.78,92.37,92.58,3800.0,90.557,90.9295,90.5276,90.7335,3800.0
2013-04-22 13:10:00,92.6,92.8,92.6,92.8,8800.0,90.7531,90.9491,90.7531,90.9491,8800.0
2013-04-22 13:15:00,92.77,92.88,92.42,92.6,15100.0,90.9197,91.0275,90.5766,90.7531,15100.0
2013-04-22 13:20:00,92.47,92.74,92.47,92.53,3200.0,90.6256,90.8903,90.6256,90.6845,3200.0
2013-04-22 13:25:00,92.6,92.77,92.51,92.73,6200.0,90.7531,90.9197,90.6648,90.8805,6200.0
2013-04-22 13:30:00,92.79,93.1,92.79,92.95,17700.0,90.9393,91.2431,90.9393,91.0961,17700.0
2013-04-22 13:35:00,92.95,93.94,92.95,93.86,38200.0,91.0961,92.0663,91.0961,91.9879,38200.0
2013-04-22 13:40:00,93.92,94.19,93.44,93.44,62900.0,92.0467,92.3113,91.5763,91.5763,62900.0
2013-04-22 13:45:00,93.62,93.8,93.22,93.33,3500.0,91.7527,91.9291,91.3607,91.4685,3500.0
2013-04-22 13:50:00,93.5,93.65,93.36,93.64,700.0,91.6351,91.7821,91.4979,91.7723,700.0
2013-04-22 13:55:00,93.65,93.98,93.61,93.98,12400.0,91.7821,92.1055,91.7429,92.1055,12400.0
2013-04-22 14:00:00,93.92,94.11,93.92,93.95,2300.0,92.0467,92.2329,92.0467,92.0761,2300.0
2013-04-22 14:05:00,93.99,94.11,93.99,94.11,700.0,92.1153,92.2329,92.1153,92.2329,700.0
2013-04-22 14:10:00,93.95,94.11,93.95,93.99,3200.0,92.0761,92.2329,92.0761,92.1153,3200.0
2013-04-22 14:15:00,93.82,93.98,93.32,93.37,7600.0,91.9487,92.1055,91.4587,91.5077,7600.0
2013-04-22 14:20:00,93.45,93.73,93.44,93.55,2400.0,91.5861,91.8605,91.5763,91.6841,2400.0
2013-04-22 14:25:00,93.61,93.93,93.56,93.92,21000.0,91.7429,92.0565,91.6939,92.0467,21000.0
2013-04-22 14:30:00,93.9,93.92,93.73,93.81,11000.0,92.0271,92.0467,91.8605,91.9389,11000.0
2013-04-22 14:35:00,93.73,94.02,93.73,93.9,7100.0,91.8605,92.1447,91.8605,92.0271,7100.0
2013-04-22 14:40:00,93.9,93.93,93.8,93.83,3400.0,92.0271,92.0565,91.9291,91.9585,3400.0
2013-04-22 14:45:00,93.77,93.82,93.5,93.61,3500.0,91.8997,91.9487,91.6351,91.7429,3500.0
2013-04-22 14:50:00,93.76,93.88,93.69,93.87,1300.0,91.8899,92.0075,91.8213,91.9977,1300.0
2013-04-22 14:55:00,93.76,93.88,93.72,93.82,3500.0,91.8899,92.0075,91.8507,91.9487,3500.0
2013-04-22 15:00:00,93.79,93.8,93.52,93.52,4600.0,91.9193,91.9291,91.6547,91.6547,4600.0
2013-04-22 15:05:00,93.57,93.61,93.3,93.3,6000.0,91.7037,91.7429,91.4391,91.4391,6000.0
2013-04-22 15:10:00,93.3,93.3,93.11,93.15,5900.0,91.4391,91.4391,91.2529,91.2921,5900.0
2013-04-22 15:15:00,93.18,93.23,92.78,92.78,9100.0,91.3215,91.3705,90.9295,90.9295,9100.0
2013-04-22 15:20:00,92.83,93.2,92.8,93.14,4500.0,90.9785,91.3411,90.9491,91.2823,4500.0
2013-04-22 15:25:00,93.22,93.39,93.22,93.28,4700.0,91.3607,91.5273,91.3607,91.4195,4700.0
2013-04-22 15:30:00,93.25,93.73,93.16,93.68,6400.0,91.3901,91.8605,91.3019,91.8115,6400.0
2013-04-22 15:35:00,93.68,93.77,93.46,93.6,6100.0,91.8115,91.8997,91.5959,91.7331,6100.0
2013-04-22 15:40:00,93.62,93.78,93.61,93.77,10200.0,91.7527,91.9095,91.7429,91.8997,10200.0
2013-04-22 15:45:00,93.76,93.89,93.65,93.89,13000.0,91.8899,92.0173,91.7821,92.0173,13000.0
2013-04-22 15:50:00,93.89,93.93,93.68,93.87,13300.0,92.0173,92.0565,91.8115,91.9977,13300.0
2013-04-22 15:55:00,93.87,93.88,93.57,93.57,13300.0,91.9977,92.0075,91.7037,91.7037,13300.0
2013-04-23 09:30:00,93.87,94.58,93.87,94.58,2700.0,91.9977,92.6936,91.9977,92.6936,2700.0
2013-04-23 09:35:00,93.8,94.29,93.8,93.89,300.0,91.9291,92.4093,91.9291,92.0173,300.0
2013-04-23 09:40:00,93.89,93.89,93.89,93.89,0.0,92.0173,92.0173,92.0173,92.0173,0.0
2013-04-23 09:45:00,94.01,94.06,93.88,93.96,6500.0,92.1349,92.1839,92.0075,92.0859,6500.0
2013-04-23 09:50:00,93.87,93.95,93.76,93.85,3800.0,91.9977,92.0761,91.8899,91.9781,3800.0
2013-04-23 09:55:00,93.7,93.75,93.44,93.5,3200.0,91.8311,91.8801,91.5763,91.6351,3200.0
2013-04-23 10:00:00,93.5,93.78,93.47,93.53,5100.0,91.6351,91.9095,91.6057,91.6645,5100.0
2013-04-23 10:05:00,93.76,93.94,93.3,93.57,5300.0,91.8899,92.0663,91.4391,91.7037,5300.0
2013-04-23 10:10:00,93.59,94.02,93.53,93.94,1900.0,91.7233,92.1447,91.6645,92.0663,1900.0
2013-04-23 10:15:00,93.92,94.23,93.87,94.16,1900.0,92.0467,92.3505,91.9977,92.2819,1900.0
2013-04-23 10:20:00,94.23,94.23,94.01,94.09,2500.0,92.3505,92.3505,92.1349,92.2133,2500.0
2013-04-23 10:25:00,94.16,94.42,94.15,94.36,8400.0,92.2819,92.5368,92.2721,92.478,8400.0
2013-04-23 10:30:00,94.41,94.42,94.14,94.23,4000.0,92.527,92.5368,92.2623,92.3505,4000.0
2013-04-23 10:35:00,94.16,94.42,94.16,94.34,2700.0,92.2819,92.5368,92.2819,92.4583,2700.0
2013-04-23 10:40:00,94.4,94.57,94.32,94.57,3500.0,92.5172,92.6838,92.4387,92.6838,3500.0
2013-04-23 10:45:00,94.57,94.74,94.57,94.7,4300.0,92.6838,92.8504,92.6838,92.8112,4300.0
2013-04-23 10:50:00,94.63,95.2,94.52,95.07,33700.0,92.7426,93.3012,92.6348,93.1738,33700.0
2013-04-23 10:55:00,95.06,95.06,94.5,94.73,45600.0,93.164,93.164,92.6152,92.8406,45600.0
2013-04-23 11:00:00,94.73,94.85,94.54,94.59,22600.0,92.8406,92.9582,92.6544,92.7034,22600.0
2013-04-23 11:05:00,94.7,94.82,94.66,94.68,2500.0,92.8112,92.9288,92.772,92.7916,2500.0
2013-04-23 11:10:00,94.61,94.61,94.19,94.19,3800.0,92.723,92.723,92.3113,92.3113,3800.0
2013-04-23 11:15:00,94.23,94.26,93.89,93.89,4500.0,92.3505,92.3799,92.0173,92.0173,4500.0
2013-04-23 11:20:00,93.95,94.31,93.91,94.31,2500.0,92.0761,92.4289,92.0369,92.4289,2500.0
2013-04-23 11:25:00,94.45,94.45,94.01,94.01,2200.0,92.5662,92.5662,92.1349,92.1349,2200.0
2013-04-23 11:30:00,94.16,94.21,94.01,94.06,5100.0,92.2819,92.3309,92.1349,92.1839,5100.0
2013-04-23 11:35:00,94.11,94.11,93.88,93.97,2300.0,92.2329,92.2329,92.0075,92.0957,2300.0
2013-04-23 11:40:00,94.02,94.25,94.02,94.25,1500.0,92.1447,92.3701,92.1447,92.3701,1500.0
2013-04-23 11:45:00,94.14,94.3,94.12,94.21,12400.0,92.2623,92.4191,92.2427,92.3309,12400.0
2013-04-23 11:50:00,94.36,94.38,94.24,94.38,1700.0,92.478,92.4976,92.3603,92.4976,1700.0
2013-04-23 11:55:00,94.36,94.46,94.29,94.32,11300.0,92.478,92.576,92.4093,92.4387,11300.0
2013-04-23 12:00:00,94.38,94.5,94.32,94.5,1000.0,92.4976,92.6152,92.4387,92.6152,1000.0
2013-04-23 12:05:00,94.48,94.48,94.29,94.32,2800.0,92.5956,92.5956,92.4093,92.4387,2800.0
2013-04-23 12:10:00,94.42,94.44,94.22,94.3,3000.0,92.5368,92.5564,92.3407,92.4191,3000.0
2013-04-23 12:15:00,94.35,94.57,94.31,94.31,5600.0,92.4681,92.6838,92.4289,92.4289,5600.0
2013-04-23 12:20:00,94.41,94.42,94.17,94.42,4200.0,92.527,92.5368,92.2917,92.5368,4200.0
2013-04-23 12:25:00,94.56,94.59,94.44,94.55,2200.0,92.674,92.7034,92.5564,92.6642,2200.0
2013-04-23 12:30:00,94.59,94.71,94.57,94.57,2000.0,92.7034,92.821,92.6838,92.6838,2000.0
2013-04-23 12:35:00,94.77,94.78,94.7,94.77,1100.0,92.8798,92.8896,92.8112,92.8798,1100.0
2013-04-23 12:40:00,94.75,94.75,94.75,94.75,800.0,92.8602,92.8602,92.8602,92.8602,800.0
2013-04-23 12:45:00,94.68,94.68,94.35,94.35,7700.0,92.7916,92.7916,92.4681,92.4681,7700.0
2013-04-23 12:50:00,94.45,94.45,94.39,94.39,6700.0,92.5662,92.5662,92.5074,92.5074,6700.0
2013-04-23 12:55:00,94.4,94.4,93.95,94.13,5900.0,92.5172,92.5172,92.0761,92.2525,5900.0
2013-04-23 13:00:00,94.13,94.19,94.02,94.02,3800.0,92.2525,92.3113,92.1447,92.1447,3800.0
2013-04-23 13:05:00,94.06,94.13,93.73,93.74,3600.0,92.1839,92.2525,91.8605,91.8703,3600.0
2013-04-23 13:10:00,93.64,94.09,93.57,93.84,1100.0,91.7723,92.2133,91.7037,91.9683,1100.0
2013-04-23 13:15:00,94.07,94.07,94.07,94.07,1200.0,92.1937,92.1937,92.1937,92.1937,1200.0
2013-04-23 13:20:00,94.05,94.3,94.05,94.1,900.0,92.1741,92.4191,92.1741,92.2231,900.0
2013-04-23 13:25:00,94.29,94.29,93.81,93.81,1400.0,92.4093,92.4093,91.9389,91.9389,1400.0
2013-04-23 13:30:00,93.84,93.96,93.62,93.78,2800.0,91.9683,92.0859,91.7527,91.9095,2800.0
2013-04-23 13:35:00,93.85,93.89,93.71,93.8,1100.0,91.9781,92.0173,91.8409,91.9291,1100.0
2013-04-23 13:40:00,93.82,94.05,93.82,94.05,1600.0,91.9487,92.1741,91.9487,92.1741,1600.0
2013-04-23 13:45:00,93.93,94.06,93.67,93.8,3500.0,92.0565,92.1839,91.8017,91.9291,3500.0
2013-04-23 13:50:00,93.74,93.74,93.64,93.66,1500.0,91.8703,91.8703,91.7723,91.7919,1500.0
2013-04-23 13:55:00,93.67,93.82,93.67,93.77,1100.0,91.8017,91.9487,91.8017,91.8997,1100.0
2013-04-23 14:00:00,93.73,94.0,93.73,94.0,3200.0,91.8605,92.1251,91.8605,92.1251,3200.0
2013-04-23 14:05:00,93.83,94.11,93.83,94.11,1800.0,91.9585,92.2329,91.9585,92.2329,1800.0
2013-04-23 14:10:00,94.05,94.11,93.95,94.07,1800.0,92.1741,92.2329,92.0761,92.1937,1800.0
2013-04-23 14:15:00,94.09,94.09,93.87,93.87,1000.0,92.2133,92.2133,91.9977,91.9977,1000.0
2013-04-23 14:20:00,93.8,93.92,93.53,93.63,2700.0,91.9291,92.0467,91.6645,91.7625,2700.0
2013-04-23 14:25:00,93.57,93.89,93.57,93.79,1400.0,91.7037,92.0173,91.7037,91.9193,1400.0
2013-04-23 14:30:00,93.72,93.72,93.39,93.47,3600.0,91.8507,91.8507,91.5273,91.6057,3600.0
2013-04-23 14:35:00,93.54,93.8,93.54,93.75,1700.0,91.6743,91.9291,91.6743,91.8801,1700.0
2013-04-23 14:40:00,93.72,93.98,93.61,93.78,3200.0,91.8507,92.1055,91.7429,91.9095,3200.0
2013-04-23 14:45:00,93.78,93.79,93.67,93.78,1600.0,91.9095,91.9193,91.8017,91.9095,1600.0
2013-04-23 14:50:00,93.79,93.94,93.74,93.78,3100.0,91.9193,92.0663,91.8703,91.9095,3100.0
2013-04-23 14:55:00,93.84,93.84,93.71,93.74,2100.0,91.9683,91.9683,91.8409,91.8703,2100.0
2013-04-23 15:00:00,93.74,93.99,93.68,93.68,3800.0,91.8703,92.1153,91.8115,91.8115,3800.0
2013-04-23 15:05:00,93.73,93.75,93.68,93.75,1900.0,91.8605,91.8801,91.8115,91.8801,1900.0
2013-04-23 15:10:00,93.74,93.81,93.61,93.62,5500.0,91.8703,91.9389,91.7429,91.7527,5500.0
2013-04-23 15:15:00,93.59,93.71,93.58,93.61,3800.0,91.7233,91.8409,91.7135,91.7429,3800.0
2013-04-23 15:20:00,93.64,93.84,93.64,93.82,2900.0,91.7723,91.9683,91.7723,91.9487,2900.0
2013-04-23 15:25:00,93.86,93.97,93.78,93.95,5900.0,91.9879,92.0957,91.9095,92.0761,5900.0
2013-04-23 15:30:00,93.9,93.98,93.82,93.93,12800.0,92.0271,92.1055,91.9487,92.0565,12800.0
2013-04-23 15:35:00,93.89,94.02,93.84,93.97,6100.0,92.0173,92.1447,91.9683,92.0957,6100.0
2013-04-23 15:40:00,93.97,94.08,93.91,94.07,15900.0,92.0957,92.2035,92.0369,92.1937,15900.0
2013-04-23 15:45:00,94.06,94.14,93.97,94.03,4800.0,92.1839,92.2623,92.0957,92.1545,4800.0
2013-04-23 15:50:00,94.06,94.18,93.96,94.11,7100.0,92.1839,92.3015,92.0859,92.2329,7100.0
2013-04-23 15:55:00,94.11,94.17,93.92,93.92,9400.0,92.2329,92.2917,92.0467,92.0467,9400.0
2013-04-24 09:30:00,94.0,94.0,93.49,93.49,600.0,92.1251,92.1251,91.6253,91.6253,600.0
2013-04-24 09:35:00,94.04,94.36,94.02,94.02,300.0,92.1643,92.478,92.1447,92.1447,300.0
2013-04-24 09:40:00,94.14,94.16,93.84,94.01,3100.0,92.2623,92.2819,91.9683,92.1349,3100.0
2013-04-24 09:45:00,94.26,94.8,94.02,94.52,2400.0,92.3799,92.9092,92.1447,92.6348,2400.0
2013-04-24 09:50:00,94.53,94.53,94.18,94.49,1800.0,92.6446,92.6446,92.3015,92.6054,1800.0
2013-04-24 09:55:00,94.64,94.7,94.35,94.6,1700.0,92.7524,92.8112,92.4681,92.7132,1700.0
2013-04-24 10:00:00,94.46,94.74,94.28,94.28,2500.0,92.576,92.8504,92.3995,92.3995,2500.0
2013-04-24 10:05:00,94.24,94.31,93.76,93.78,2000.0,92.3603,92.4289,91.8899,91.9095,2000.0
2013-04-24 10:10:00,93.78,93.9,93.64,93.64,1400.0,91.9095,92.0271,91.7723,91.7723,1400.0
2013-04-24 10:15:00,93.77,94.11,93.77,94.02,2400.0,91.8997,92.2329,91.8997,92.1447,2400.0
2013-04-24 10:20:00,94.06,94.26,93.94,93.94,6000.0,92.1839,92.3799,92.0663,92.0663,6000.0
2013-04-24 10:25:00,93.92,93.92,93.86,93.91,700.0,92.0467,92.0467,91.9879,92.0369,700.0
2013-04-24 10:30:00,93.89,94.2,93.82,94.14,4200.0,92.0173,92.3211,91.9487,92.2623,4200.0
2013-04-24 10:35:00,94.31,94.35,94.18,94.24,1500.0,92.4289,92.4681,92.3015,92.3603,1500.0
2013-04-24 10:40:00,94.2,94.56,94.2,94.56,2500.0,92.3211,92.674,92.3211,92.674,2500.0
2013-04-24 10:45:00,94.69,94.69,94.47,94.64,3800.0,92.8014,92.8014,92.5858,92.7524,3800.0
2013-04-24 10:50:00,94.58,94.75,94.58,94.68,600.0,92.6936,92.8602,92.6936,92.7916,600.0
2013-04-24 10:55:00,94.75,94.88,94.5,94.6,4900.0,92.8602,92.9876,92.6152,92.7132,4900.0
2013-04-24 11:00:00,94.6,94.84,94.55,94.6,18700.0,92.7132,92.9484,92.6642,92.7132,18700.0
2013-04-24 11:05:00,94.62,94.62,94.53,94.56,2300.0,92.7328,92.7328,92.6446,92.674,2300.0
2013-04-24 11:10:00,94.5,94.77,94.5,94.58,1800.0,92.6152,92.8798,92.6152,92.6936,1800.0
2013-04-24 11:15:00,94.59,94.72,94.59,94.72,500.0,92.7034,92.8308,92.7034,92.8308,500.0
2013-04-24 11:20:00,94.65,94.76,94.65,94.76,500.0,92.7622,92.87,92.7622,92.87,500.0
2013-04-24 11:25:00,94.75,95.28,94.7,94.81,42000.0,92.8602,93.3796,92.8112,92.919,42000.0
2013-04-24 11:30:00,94.94,94.94,94.71,94.79,1100.0,93.0464,93.0464,92.821,92.8994,1100.0
2013-04-24 11:35:00,94.76,94.99,94.76,94.93,2000.0,92.87,93.0954,92.87,93.0366,2000.0
2013-04-24 11:40:00,94.94,94.97,94.87,94.91,1400.0,93.0464,93.0758,92.9778,93.017,1400.0
2013-04-24 11:45:00,95.0,95.1,94.9,94.9,3300.0,93.1052,93.2032,93.0072,93.0072,3300.0
2013-04-24 11:50:00,94.9,95.04,94.79,94.82,5800.0,93.0072,93.1444,92.8994,92.9288,5800.0
2013-04-24 11:55:00,94.96,94.96,94.84,94.85,1500.0,93.066,93.066,92.9484,92.9582,1500.0
2013-04-24 12:00:00,94.87,94.98,94.87,94.98,400.0,92.9778,93.0856,92.9778,93.0856,400.0
2013-04-24 12:05:00,94.99,95.11,94.94,95.11,2500.0,93.0954,93.213,93.0464,93.213,2500.0
2013-04-24 12:10:00,95.1,95.1,94.93,94.93,1700.0,93.2032,93.2032,93.0366,93.0366,1700.0
2013-04-24 12:15:00,94.87,95.2,94.86,95.17,13000.0,92.9778,93.3012,92.968,93.2718,13000.0
2013-04-24 12:20:00,95.18,95.36,95.1,95.23,9200.0,93.2816,93.458,93.2032,93.3306,9200.0
2013-04-24 12:25:00,95.28,95.61,95.28,95.4,40900.0,93.3796,93.703,93.3796,93.4972,40900.0
2013-04-24 12:30:00,95.38,95.68,95.29,95.47,14800.0,93.4776,93.7716,93.3894,93.5658,14800.0
2013-04-24 12:35:00,95.38,95.57,95.38,95.51,2300.0,93.4776,93.6638,93.4776,93.605,2300.0
2013-04-24 12:40:00,95.57,95.6,95.31,95.31,3000.0,93.6638,93.6932,93.409,93.409,3000.0
2013-04-24 12:45:00,95.34,95.43,95.34,95.43,800.0,93.4384,93.5266,93.4384,93.5266,800.0
2013-04-24 12:50:00,95.37,95.42,95.29,95.29,1200.0,93.4678,93.5168,93.3894,93.3894,1200.0
2013-04-24 12:55:00,95.34,95.54,95.28,95.33,53800.0,93.4384,93.6344,93.3796,93.4286,53800.0
2013-04-24 13:00:00,95.3,95.38,95.06,95.16,17400.0,93.3992,93.4776,93.164,93.262,17400.0
2013-04-24 13:05:00,95.15,95.47,95.15,95.24,1700.0,93.2522,93.5658,93.2522,93.3404,1700.0
2013-04-24 13:10:00,95.42,95.49,95.27,95.29,3400.0,93.5168,93.5854,93.3698,93.3894,3400.0
2013-04-24 13:15:00,95.31,95.31,95.17,95.25,1500.0,93.409,93.409,93.2718,93.3502,1500.0
2013-04-24 13:20:00,95.21,95.39,95.2,95.38,14000.0,93.311,93.4874,93.3012,93.4776,14000.0
2013-04-24 13:25:00,95.32,95.36,95.23,95.25,4300.0,93.4188,93.458,93.3306,93.3502,4300.0
2013-04-24 13:30:00,95.36,95.49,95.36,95.49,1200.0,93.458,93.5854,93.458,93.5854,1200.0
2013-04-24 13:35:00,95.52,95.66,95.48,95.59,4700.0,93.6148,93.752,93.5756,93.6834,4700.0
2013-04-24 13:40:00,95.57,95.75,95.57,95.64,4300.0,93.6638,93.8402,93.6638,93.7324,4300.0
2013-04-24 13:45:00,95.7,95.75,95.65,95.75,2500.0,93.7912,93.8402,93.7422,93.8402,2500.0
2013-04-24 13:50:00,95.71,95.72,95.58,95.66,4900.0,93.801,93.8108,93.6736,93.752,4900.0
2013-04-24 13:55:00,95.63,95.97,95.49,95.96,12000.0,93.7226,94.0558,93.5854,94.046,12000.0
2013-04-24 14:00:00,95.93,96.09,95.73,95.89,12100.0,94.0166,94.1734,93.8206,93.9774,12100.0
2013-04-24 14:05:00,95.89,96.43,95.89,96.37,12200.0,93.9774,94.5067,93.9774,94.4479,12200.0
2013-04-24 14:10:00,96.31,96.49,96.06,96.14,10700.0,94.3891,94.5655,94.144,94.2224,10700.0
2013-04-24 14:15:00,96.14,96.21,96.08,96.1,3200.0,94.2224,94.2911,94.1636,94.1832,3200.0
2013-04-24 14:20:00,96.15,96.15,96.0,96.07,16800.0,94.2322,94.2322,94.0852,94.1538,16800.0
2013-04-24 14:25:00,96.02,96.14,96.0,96.0,5700.0,94.1048,94.2224,94.0852,94.0852,5700.0
2013-04-24 14:30:00,96.01,96.08,95.99,96.08,4400.0,94.095,94.1636,94.0754,94.1636,4400.0
2013-04-24 14:35:00,96.14,96.16,96.08,96.16,3800.0,94.2224,94.242,94.1636,94.242,3800.0
2013-04-24 14:40:00,96.19,96.22,96.04,96.05,9500.0,94.2715,94.3009,94.1244,94.1342,9500.0
2013-04-24 14:45:00,96.03,96.07,95.92,95.98,16800.0,94.1146,94.1538,94.0068,94.0656,16800.0
2013-04-24 14:50:00,95.98,96.0,95.95,95.99,6400.0,94.0656,94.0852,94.0362,94.0754,6400.0
2013-04-24 14:55:00,96.01,96.12,95.96,95.99,9300.0,94.095,94.2028,94.046,94.0754,9300.0
2013-04-24 15:00:00,96.02,96.02,95.93,95.99,7100.0,94.1048,94.1048,94.0166,94.0754,7100.0
2013-04-24 15:05:00,95.95,96.1,95.87,96.1,3900.0,94.0362,94.1832,93.9578,94.1832,3900.0
2013-04-24 15:10:00,96.07,96.13,96.04,96.09,5300.0,94.1538,94.2126,94.1244,94.1734,5300.0
2013-04-24 15:15:00,96.04,96.29,96.03,96.29,3500.0,94.1244,94.3695,94.1146,94.3695,3500.0
2013-04-24 15:20:00,96.24,96.3,95.94,96.02,7600.0,94.3205,94.3793,94.0264,94.1048,7600.0
2013-04-24 15:25:00,96.02,96.35,96.02,96.34,5700.0,94.1048,94.4283,94.1048,94.4185,5700.0
2013-04-24 15:30:00,96.3,96.4,96.25,96.35,15000.0,94.3793,94.4773,94.3303,94.4283,15000.0
2013-04-24 15:35:00,96.37,96.59,96.3,96.57,21100.0,94.4479,94.6635,94.3793,94.6439,21100.0
2013-04-24 15:40:00,96.57,96.67,96.25,96.4,18400.0,94.6439,94.7419,94.3303,94.4773,18400.0
2013-04-24 15:45:00,96.48,96.67,96.42,96.58,14200.0,94.5557,94.7419,94.4969,94.6537,14200.0
2013-04-24 15:50:00,96.55,96.74,96.49,96.69,21200.0,94.6243,94.8105,94.5655,94.7615,21200.0
2013-04-24 15:55:00,96.65,96.7,96.44,96.56,22800.0,94.7223,94.7713,94.5165,94.6341,22800.0
2013-04-25 09:30:00,96.53,97.04,96.0,96.78,10900.0,94.6047,95.1045,94.0852,94.8497,10900.0
2013-04-25 09:35:00,96.83,96.9,96.49,96.59,2700.0,94.8987,94.9673,94.5655,94.6635,2700.0
2013-04-25 09:40:00,96.71,96.9,96.62,96.75,4700.0,94.7811,94.9673,94.6929,94.8203,4700.0
2013-04-25 09:45:00,96.71,96.78,96.55,96.59,5000.0,94.7811,94.8497,94.6243,94.6635,5000.0
2013-04-25 09:50:00,96.75,96.78,96.53,96.62,6800.0,94.8203,94.8497,94.6047,94.6929,6800.0
2013-04-25 09:55:00,96.59,96.67,96.04,96.3,10000.0,94.6635,94.7419,94.1244,94.3793,10000.0
2013-04-25 10:00:00,96.27,96.5,96.19,96.29,2400.0,94.3499,94.5753,94.2715,94.3695,2400.0
2013-04-25 10:05:00,96.39,96.51,96.16,96.31,11900.0,94.4675,94.5851,94.242,94.3891,11900.0
2013-04-25 10:10:00,96.45,96.45,96.38,96.44,900.0,94.5263,94.5263,94.4577,94.5165,900.0
2013-04-25 10:15:00,96.48,96.5,96.34,96.47,5100.0,94.5557,94.5753,94.4185,94.5459,5100.0
2013-04-25 10:20:00,96.46,96.6,96.42,96.46,3300.0,94.5361,94.6733,94.4969,94.5361,3300.0
2013-04-25 10:25:00,96.49,96.55,96.39,96.55,1900.0,94.5655,94.6243,94.4675,94.6243,1900.0
2013-04-25 10:30:00,96.51,96.6,96.44,96.5,4400.0,94.5851,94.6733,94.5165,94.5753,4400.0
2013-04-25 10:35:00,96.41,96.5,96.41,96.49,2500.0,94.4871,94.5753,94.4871,94.5655,2500.0
2013-04-25 10:40:00,96.5,96.5,96.5,96.5,1700.0,94.5753,94.5753,94.5753,94.5753,1700.0
2013-04-25 10:45:00,96.55,96.55,96.41,96.53,3000.0,94.6243,94.6243,94.4871,94.6047,3000.0
2013-04-25 10:50:00,96.49,96.58,96.39,96.39,5300.0,94.5655,94.6537,94.4675,94.4675,5300.0
2013-04-25 10:55:00,96.45,96.45,96.37,96.43,600.0,94.5263,94.5263,94.4479,94.5067,600.0
2013-04-25 11:00:00,96.5,96.51,96.45,96.5,1700.0,94.5753,94.5851,94.5263,94.5753,1700.0
2013-04-25 11:05:00,96.5,96.5,96.45,96.46,2100.0,94.5753,94.5753,94.5263,94.5361,2100.0
2013-04-25 11:10:00,96.49,96.55,96.4,96.42,6700.0,94.5655,94.6243,94.4773,94.4969,6700.0
2013-04-25 11:15:00,96.41,96.55,96.39,96.44,2000.0,94.4871,94.6243,94.4675,94.5165,2000.0
2013-04-25 11:20:00,96.5,96.55,96.45,96.52,2400.0,94.5753,94.6243,94.5263,94.5949,2400.0
2013-04-25 11:25:00,96.52,96.55,96.47,96.51,3000.0,94.5949,94.6243,94.5459,94.5851,3000.0
2013-04-25 11:30:00,96.51,96.55,96.44,96.52,9900.0,94.5851,94.6243,94.5165,94.5949,9900.0
2013-04-25 11:35:00,96.53,96.55,96.43,96.53,4100.0,94.6047,94.6243,94.5067,94.6047,4100.0
2013-04-25 11:40:00,96.51,96.51,96.42,96.42,1700.0,94.5851,94.5851,94.4969,94.4969,1700.0
2013-04-25 11:45:00,96.41,96.41,96.36,96.36,600.0,94.4871,94.4871,94.4381,94.4381,600.0
2013-04-25 11:50:00,96.41,96.45,96.38,96.41,3200.0,94.4871,94.5263,94.4577,94.4871,3200.0
2013-04-25 11:55:00,96.44,96.45,96.38,96.45,3400.0,94.5165,94.5263,94.4577,94.5263,3400.0
2013-04-25 12:00:00,96.4,96.48,96.4,96.47,1700.0,94.4773,94.5557,94.4773,94.5459,1700.0
2013-04-25 12:05:00,96.47,96.51,96.47,96.51,400.0,94.5459,94.5851,94.5459,94.5851,400.0
2013-04-25 12:10:00,96.53,96.54,96.44,96.44,4400.0,94.6047,94.6145,94.5165,94.5165,4400.0
2013-04-25 12:15:00,96.53,96.55,96.48,96.53,1100.0,94.6047,94.6243,94.5557,94.6047,1100.0
2013-04-25 12:20:00,96.54,96.57,96.48,96.5,3600.0,94.6145,94.6439,94.5557,94.5753,3600.0
2013-04-25 12:25:00,96.5,96.5,96.45,96.47,3500.0,94.5753,94.5753,94.5263,94.5459,3500.0
2013-04-25 12:30:00,96.5,96.56,96.47,96.47,2400.0,94.5753,94.6341,94.5459,94.5459,2400.0
2013-04-25 12:35:00,96.53,96.56,96.47,96.55,3900.0,94.6047,94.6341,94.5459,94.6243,3900.0
2013-04-25 12:40:00,96.54,96.55,96.45,96.53,6300.0,94.6145,94.6243,94.5263,94.6047,6300.0
2013-04-25 12:45:00,96.53,96.53,96.47,96.52,2200.0,94.6047,94.6047,94.5459,94.5949,2200.0
2013-04-25 12:50:00,96.53,96.86,96.52,96.7,8300.0,94.6047,94.9281,94.5949,94.7713,8300.0
2013-04-25 12:55:00,96.7,96.82,96.65,96.65,5400.0,94.7713,94.8889,94.7223,94.7223,5400.0
2013-04-25 13:00:00,96.63,96.66,96.59,96.59,1000.0,94.7027,94.7321,94.6635,94.6635,1000.0
2013-04-25 13:05:00,96.66,96.74,96.64,96.64,600.0,94.7321,94.8105,94.7125,94.7125,600.0
2013-04-25 13:10:00,96.68,96.73,96.53,96.53,3000.0,94.7517,94.8007,94.6047,94.6047,3000.0
2013-04-25 13:15:00,96.64,96.79,96.55,96.59,3700.0,94.7125,94.8595,94.6243,94.6635,3700.0
2013-04-25 13:20:00,96.61,96.62,96.43,96.49,1900.0,94.6831,94.6929,94.5067,94.5655,1900.0
2013-04-25 13:25:00,96.59,96.63,96.52,96.56,2600.0,94.6635,94.7027,94.5949,94.6341,2600.0
2013-04-25 13:30:00,96.64,96.64,96.5,96.53,3200.0,94.7125,94.7125,94.5753,94.6047,3200.0
2013-04-25 13:35:00,96.59,96.61,96.51,96.58,2000.0,94.6635,94.6831,94.5851,94.6537,2000.0
2013-04-25 13:40:00,96.51,96.56,96.51,96.56,400.0,94.5851,94.6341,94.5851,94.6341,400.0
2013-04-25 13:45:00,96.65,96.65,96.51,96.53,1900.0,94.7223,94.7223,94.5851,94.6047,1900.0
2013-04-25 13:50:00,96.5,96.5,96.41,96.41,7700.0,94.5753,94.5753,94.4871,94.4871,7700.0
2013-04-25 13:55:00,96.47,96.49,96.36,96.44,3300.0,94.5459,94.5655,94.4381,94.5165,3300.0
2013-04-25 14:00:00,96.43,96.43,96.36,96.38,1700.0,94.5067,94.5067,94.4381,94.4577,1700.0
2013-04-25 14:05:00,96.44,96.59,96.43,96.55,3600.0,94.5165,94.6635,94.5067,94.6243,3600.0
2013-04-25 14:10:00,96.51,96.51,96.5,96.5,1400.0,94.5851,94.5851,94.5753,94.5753,1400.0
2013-04-25 14:15:00,96.51,96.51,96.47,96.47,500.0,94.5851,94.5851,94.5459,94.5459,500.0
2013-04-25 14:20:00,96.45,96.48,96.38,96.38,16300.0,94.5263,94.5557,94.4577,94.4577,16300.0
2013-04-25 14:25:00,96.43,96.44,96.39,96.41,700.0,94.5067,94.5165,94.4675,94.4871,700.0
2013-04-25 14:30:00,96.42,96.42,96.36,96.36,15300.0,94.4969,94.4969,94.4381,94.4381,15300.0
2013-04-25 14:35:00,96.36,96.41,96.31,96.38,3300.0,94.4381,94.4871,94.3891,94.4577,3300.0
2013-04-25 14:40:00,96.4,96.51,96.4,96.4,15900.0,94.4773,94.5851,94.4773,94.4773,15900.0
2013-04-25 14:45:00,96.4,96.49,96.32,96.44,3200.0,94.4773,94.5655,94.3989,94.5165,3200.0
2013-04-25 14:50:00,96.35,96.44,96.29,96.36,3900.0,94.4283,94.5165,94.3695,94.4381,3900.0
2013-04-25 14:55:00,96.34,96.4,96.08,96.22,6900.0,94.4185,94.4773,94.1636,94.3009,6900.0
2013-04-25 15:00:00,96.26,96.34,96.19,96.29,2300.0,94.3401,94.4185,94.2715,94.3695,2300.0
2013-04-25 15:05:00,96.28,96.28,96.0,96.2,4700.0,94.3597,94.3597,94.0852,94.2813,4700.0
2013-04-25 15:10:00,96.19,96.29,96.09,96.27,2700.0,94.2715,94.3695,94.1734,94.3499,2700.0
2013-04-25 15:15:00,96.35,96.44,96.2,96.24,5900.0,94.4283,94.5165,94.2813,94.3205,5900.0
2013-04-25 15:20:00,96.24,96.28,95.87,96.14,15500.0,94.3205,94.3597,93.9578,94.2224,15500.0
2013-04-25 15:25:00,96.14,96.25,96.02,96.13,5100.0,94.2224,94.3303,94.1048,94.2126,5100.0
2013-04-25 15:30:00,96.21,96.49,96.17,96.18,10800.0,94.2911,94.5655,94.2518,94.2616,10800.0
2013-04-25 15:35:00,96.25,96.62,96.25,96.49,9500.0,94.3303,94.6929,94.3303,94.5655,9500.0
2013-04-25 15:40:00,96.51,96.75,96.49,96.69,21000.0,94.5851,94.8203,94.5655,94.7615,21000.0
2013-04-25 15:45:00,96.7,96.74,96.54,96.74,5700.0,94.7713,94.8105,94.6145,94.8105,5700.0
2013-04-25 15:50:00,96.71,96.71,96.41,96.54,12800.0,94.7811,94.7811,94.4871,94.6145,12800.0
2013-04-25 15:55:00,96.53,96.66,96.45,96.64,10500.0,94.6047,94.7321,94.5263,94.7125,10500.0
2013-04-26 09:30:00,96.07,96.49,96.07,96.18,3500.0,94.1538,94.5655,94.1538,94.2616,3500.0
2013-04-26 09:35:00,96.19,96.47,96.19,96.46,600.0,94.2715,94.5459,94.2715,94.5361,600.0
2013-04-26 09:40:00,96.23,96.43,95.79,95.97,5400.0,94.3107,94.5067,93.8794,94.0558,5400.0
2013-04-26 09:45:00,96.13,96.44,95.97,96.44,5400.0,94.2126,94.5165,94.0558,94.5165,5400.0
2013-04-26 09:50:00,96.46,96.77,96.38,96.63,2500.0,94.5361,94.8399,94.4577,94.7027,2500.0
2013-04-26 09:55:00,96.72,97.0,96.72,96.98,2100.0,94.7909,95.0653,94.7909,95.0457,2100.0
2013-04-26 10:00:00,96.93,97.21,96.93,97.01,3500.0,94.9967,95.2711,94.9967,95.0751,3500.0
2013-04-26 10:05:00,97.17,97.18,96.76,96.86,5100.0,95.2319,95.2417,94.8301,94.9281,5100.0
2013-04-26 10:10:00,96.82,96.86,96.37,96.79,9600.0,94.8889,94.9281,94.4479,94.8595,9600.0
2013-04-26 10:15:00,96.73,97.01,96.73,96.97,2900.0,94.8007,95.0751,94.8007,95.0359,2900.0
2013-04-26 10:20:00,96.85,97.35,96.84,97.35,2900.0,94.9183,95.4083,94.9085,95.4083,2900.0
2013-04-26 10:25:00,97.31,97.39,97.25,97.37,2300.0,95.3691,95.4475,95.3103,95.4279,2300.0
2013-04-26 10:30:00,97.3,97.3,97.13,97.24,1200.0,95.3593,95.3593,95.1927,95.3005,1200.0
2013-04-26 10:35:00,97.25,97.26,97.0,97.24,5700.0,95.3103,95.3201,95.0653,95.3005,5700.0
2013-04-26 10:40:00,97.19,97.23,97.05,97.17,1700.0,95.2515,95.2907,95.1143,95.2319,1700.0
2013-04-26 10:45:00,97.03,97.11,97.02,97.11,800.0,95.0947,95.1731,95.0849,95.1731,800.0
2013-04-26 10:50:00,97.12,97.15,96.9,97.03,1300.0,95.1829,95.2123,94.9673,95.0947,1300.0
2013-04-26 10:55:00,96.9,96.98,96.84,96.98,900.0,94.9673,95.0457,94.9085,95.0457,900.0
2013-04-26 11:00:00,96.88,96.92,96.78,96.78,1200.0,94.9477,94.9869,94.8497,94.8497,1200.0
2013-04-26 11:05:00,96.75,96.75,96.49,96.49,1200.0,94.8203,94.8203,94.5655,94.5655,1200.0
2013-04-26 11:10:00,96.49,96.85,96.44,96.79,33400.0,94.5655,94.9183,94.5165,94.8595,33400.0
2013-04-26 11:15:00,96.79,96.89,96.79,96.85,1900.0,94.8595,94.9575,94.8595,94.9183,1900.0
2013-04-26 11:20:00,96.81,96.9,96.64,96.64,2300.0,94.8791,94.9673,94.7125,94.7125,2300.0
2013-04-26 11:25:00,96.67,96.74,96.65,96.73,2400.0,94.7419,94.8105,94.7223,94.8007,2400.0
2013-04-26 11:30:00,96.72,96.96,96.72,96.8,2900.0,94.7909,95.0261,94.7909,94.8693,2900.0
2013-04-26 11:35:00,96.84,96.96,96.73,96.82,15800.0,94.9085,95.0261,94.8007,94.8889,15800.0
2013-04-26 11:40:00,96.85,96.91,96.74,96.74,4100.0,94.9183,94.9771,94.8105,94.8105,4100.0
2013-04-26 11:45:00,96.75,96.8,96.59,96.77,3800.0,94.8203,94.8693,94.6635,94.8399,3800.0
2013-04-26 11:50:00,96.78,96.83,96.7,96.7,1700.0,94.8497,94.8987,94.7713,94.7713,1700.0
2013-04-26 11:55:00,96.71,96.81,96.66,96.71,2600.0,94.7811,94.8791,94.7321,94.7811,2600.0
2013-04-26 12:00:00,96.71,96.9,96.71,96.74,1100.0,94.7811,94.9673,94.7811,94.8105,1100.0
2013-04-26 12:05:00,96.75,96.8,96.61,96.69,2000.0,94.8203,94.8693,94.6831,94.7615,2000.0
2013-04-26 12:10:00,96.7,96.83,96.67,96.67,2400.0,94.7713,94.8987,94.7419,94.7419,2400.0
2013-04-26 12:15:00,96.67,96.67,96.67,96.67,0.0,94.7419,94.7419,94.7419,94.7419,0.0
2013-04-26 12:20:00,96.88,96.88,96.76,96.76,200.0,94.9477,94.9477,94.8301,94.8301,200.0
2013-04-26 12:25:00,96.77,96.88,96.76,96.84,2400.0,94.8399,94.9477,94.8301,94.9085,2400.0
2013-04-26 12:30:00,96.89,96.93,96.87,96.91,700.0,94.9575,94.9967,94.9379,94.9771,700.0
2013-04-26 12:35:00,96.9,96.97,96.82,96.91,1500.0,94.9673,95.0359,94.8889,94.9771,1500.0
2013-04-26 12:40:00,96.89,96.93,96.74,96.88,6900.0,94.9575,94.9967,94.8105,94.9477,6900.0
2013-04-26 12:45:00,96.98,96.98,96.94,96.94,300.0,95.0457,95.0457,95.0065,95.0065,300.0
2013-04-26 12:50:00,96.93,96.94,96.78,96.78,1500.0,94.9967,95.0065,94.8497,94.8497,1500.0
2013-04-26 12:55:00,96.78,96.92,96.75,96.86,3600.0,94.8497,94.9869,94.8203,94.9281,3600.0
2013-04-26 13:00:00,96.92,96.95,96.75,96.75,2900.0,94.9869,95.0163,94.8203,94.8203,2900.0
2013-04-26 13:05:00,96.74,96.81,96.72,96.76,1300.0,94.8105,94.8791,94.7909,94.8301,1300.0
2013-04-26 13:10:00,96.76,96.92,96.76,96.92,3500.0,94.8301,94.9869,94.8301,94.9869,3500.0
2013-04-26 13:15:00,96.91,96.96,96.9,96.96,900.0,94.9771,95.0261,94.9673,95.0261,900.0
2013-04-26 13:20:00,96.99,97.27,96.99,97.19,2600.0,95.0555,95.3299,95.0555,95.2515,2600.0
2013-04-26 13:25:00,97.22,97.37,97.22,97.22,1200.0,95.2809,95.4279,95.2809,95.2809,1200.0
2013-04-26 13:30:00,97.29,97.42,97.12,97.21,16500.0,95.3495,95.4769,95.1829,95.2711,16500.0
2013-04-26 13:35:00,97.25,97.3,97.19,97.22,1700.0,95.3103,95.3593,95.2515,95.2809,1700.0
2013-04-26 13:40:00,97.24,97.24,97.18,97.18,700.0,95.3005,95.3005,95.2417,95.2417,700.0
2013-04-26 13:45:00,97.18,97.48,97.18,97.35,3200.0,95.2417,95.5357,95.2417,95.4083,3200.0
2013-04-26 13:50:00,97.38,97.5,97.38,97.5,2000.0,95.4377,95.5553,95.4377,95.5553,2000.0
2013-04-26 13:55:00,97.5,97.52,97.47,97.52,900.0,95.5553,95.5749,95.5259,95.5749,900.0
2013-04-26 14:00:00,97.41,97.43,97.3,97.3,2100.0,95.4671,95.4867,95.3593,95.3593,2100.0
2013-04-26 14:05:00,97.29,97.34,97.21,97.22,800.0,95.3495,95.3985,95.2711,95.2809,800.0
2013-04-26 14:10:00,97.18,97.18,97.08,97.08,700.0,95.2417,95.2417,95.1437,95.1437,700.0
2013-04-26 14:15:00,97.15,97.16,97.09,97.09,600.0,95.2123,95.2221,95.1535,95.1535,600.0
2013-04-26 14:20:00,97.08,97.17,97.08,97.17,1100.0,95.1437,95.2319,95.1437,95.2319,1100.0
2013-04-26 14:25:00,97.2,97.25,97.11,97.11,3100.0,95.2613,95.3103,95.1731,95.1731,3100.0
2013-04-26 14:30:00,97.05,97.11,96.87,96.87,2700.0,95.1143,95.1731,94.9379,94.9379,2700.0
2013-04-26 14:35:00,96.83,96.87,96.8,96.85,1100.0,94.8987,94.9379,94.8693,94.9183,1100.0
2013-04-26 14:40:00,96.88,96.99,96.88,96.99,400.0,94.9477,95.0555,94.9477,95.0555,400.0
2013-04-26 14:45:00,96.96,97.08,96.96,97.08,1700.0,95.0261,95.1437,95.0261,95.1437,1700.0
2013-04-26 14:50:00,97.13,97.19,96.96,96.96,1500.0,95.1927,95.2515,95.0261,95.0261,1500.0
2013-04-26 14:55:00,96.98,97.19,96.98,97.11,1800.0,95.0457,95.2515,95.0457,95.1731,1800.0
2013-04-26 15:00:00,97.11,97.15,97.08,97.14,1000.0,95.1731,95.2123,95.1437,95.2025,1000.0
2013-04-26 15:05:00,97.11,97.31,97.11,97.31,2500.0,95.1731,95.3691,95.1731,95.3691,2500.0
2013-04-26 15:10:00,97.3,97.31,97.15,97.2,2200.0,95.3593,95.3691,95.2123,95.2613,2200.0
2013-04-26 15:15:00,97.22,97.28,97.17,97.26,2100.0,95.2809,95.3397,95.2319,95.3201,2100.0
2013-04-26 15:20:00,97.26,97.36,97.23,97.36,1500.0,95.3201,95.4181,95.2907,95.4181,1500.0
2013-04-26 15:25:00,97.36,97.41,97.32,97.4,3500.0,95.4181,95.4671,95.3789,95.4573,3500.0
2013-04-26 15:30:00,97.43,97.43,97.27,97.29,3900.0,95.4867,95.4867,95.3299,95.3495,3900.0
2013-04-26 15:35:00,97.29,97.29,97.16,97.27,4400.0,95.3495,95.3495,95.2221,95.3299,4400.0
2013-04-26 15:40:00,97.23,97.38,97.19,97.26,4600.0,95.2907,95.4377,95.2515,95.3201,4600.0
2013-04-26 15:45:00,97.32,97.41,97.19,97.34,5000.0,95.3789,95.4671,95.2515,95.3985,5000.0
2013-04-26 15:50:00,97.31,97.34,97.13,97.15,9200.0,95.3691,95.3985,95.1927,95.2123,9200.0
2013-04-26 15:55:00,97.2,97.36,97.05,97.36,16200.0,95.2613,95.4181,95.1143,95.4181,16200.0
2013-04-29 09:30:00,97.77,98.0,97.34,97.92,10700.0,95.8199,96.0453,95.3985,95.9669,10700.0
2013-04-29 09:35:00,97.9,97.9,97.84,97.86,500.0,95.9473,95.9473,95.8885,95.9081,500.0
2013-04-29 09:40:00,97.83,97.83,97.41,97.8,4400.0,95.8787,95.8787,95.4671,95.8493,4400.0
2013-04-29 09:45:00,97.8,99.46,97.74,99.18,19800.0,95.8493,97.4762,95.7905,97.2018,19800.0
2013-04-29 09:50:00,99.2,99.47,98.74,99.09,16800.0,97.2214,97.486,96.7706,97.1136,16800.0
2013-04-29 09:55:00,99.03,99.45,99.01,99.38,11900.0,97.0548,97.4664,97.0352,97.3978,11900.0
2013-04-29 10:00:00,99.26,99.37,99.23,99.24,7400.0,97.2802,97.388,97.2508,97.2606,7400.0
2013-04-29 10:05:00,99.4,99.4,99.15,99.23,4600.0,97.4174,97.4174,97.1724,97.2508,4600.0
2013-04-29 10:10:00,99.19,99.27,99.06,99.27,5300.0,97.2116,97.29,97.0842,97.29,5300.0
2013-04-29 10:15:00,99.27,99.33,99.19,99.25,2600.0,97.29,97.3488,97.2116,97.2704,2600.0
2013-04-29 10:20:00,99.38,99.47,99.25,99.44,4500.0,97.3978,97.486,97.2704,97.4566,4500.0
2013-04-29 10:25:00,99.4,99.46,99.3,99.3,3500.0,97.4174,97.4762,97.3194,97.3194,3500.0
2013-04-29 10:30:00,99.37,99.37,99.15,99.26,3500.0,97.388,97.388,97.1724,97.2802,3500.0
2013-04-29 10:35:00,99.19,99.4,99.16,99.33,1800.0,97.2116,97.4174,97.1822,97.3488,1800.0
2013-04-29 10:40:00,99.49,99.49,99.35,99.35,300.0,97.5056,97.5056,97.3684,97.3684,300.0
2013-04-29 10:45:00,99.36,99.43,99.35,99.43,1700.0,97.3782,97.4468,97.3684,97.4468,1700.0
2013-04-29 10:50:00,99.46,99.75,99.43,99.63,9000.0,97.4762,97.7604,97.4468,97.6428,9000.0
2013-04-29 10:55:00,99.63,99.63,99.4,99.42,6000.0,97.6428,97.6428,97.4174,97.437,6000.0
2013-04-29 11:00:00,99.45,99.63,99.31,99.44,9200.0,97.4664,97.6428,97.3292,97.4566,9200.0
2013-04-29 11:05:00,99.42,99.5,99.14,99.44,11400.0,97.437,97.5154,97.1626,97.4566,11400.0
2013-04-29 11:10:00,99.51,99.59,99.41,99.5,7000.0,97.5252,97.6036,97.4272,97.5154,7000.0
2013-04-29 11:15:00,99.47,99.5,99.39,99.45,1000.0,97.486,97.5154,97.4076,97.4664,1000.0
2013-04-29 11:20:00,99.23,99.53,99.23,99.46,6600.0,97.2508,97.5448,97.2508,97.4762,6600.0
2013-04-29 11:25:00,99.49,99.5,99.26,99.37,29600.0,97.5056,97.5154,97.2802,97.388,29600.0
2013-04-29 11:30:00,99.32,99.51,99.31,99.47,11600.0,97.339,97.5252,97.3292,97.486,11600.0
2013-04-29 11:35:00,99.57,99.64,99.45,99.46,1200.0,97.584,97.6526,97.4664,97.4762,1200.0
2013-04-29 11:40:00,99.49,99.49,99.14,99.3,6500.0,97.5056,97.5056,97.1626,97.3194,6500.0
2013-04-29 11:45:00,99.38,99.38,99.11,99.28,4500.0,97.3978,97.3978,97.1332,97.2998,4500.0
2013-04-29 11:50:00,99.22,99.27,99.22,99.25,2000.0,97.241,97.29,97.241,97.2704,2000.0
2013-04-29 11:55:00,99.27,99.33,99.21,99.21,3900.0,97.29,97.3488,97.2312,97.2312,3900.0
2013-04-29 12:00:00,99.23,99.3,99.2,99.23,3600.0,97.2508,97.3194,97.2214,97.2508,3600.0
2013-04-29 12:05:00,99.22,99.27,99.19,99.23,1300.0,97.241,97.29,97.2116,97.2508,1300.0
2013-04-29 12:10:00,99.23,99.37,99.2,99.31,5500.0,97.2508,97.388,97.2214,97.3292,5500.0
2013-04-29 12:15:00,99.4,99.44,99.18,99.25,2100.0,97.4174,97.4566,97.2018,97.2704,2100.0
2013-04-29 12:20:00,99.26,99.32,99.19,99.32,1600.0,97.2802,97.339,97.2116,97.339,1600.0
2013-04-29 12:25:00,99.32,99.32,99.32,99.32,0.0,97.339,97.339,97.339,97.339,0.0
2013-04-29 12:30:00,99.31,99.33,99.24,99.33,1400.0,97.3292,97.3488,97.2606,97.3488,1400.0
2013-04-29 12:35:00,99.32,99.44,99.32,99.38,1500.0,97.339,97.4566,97.339,97.3978,1500.0
2013-04-29 12:40:00,99.35,99.42,99.31,99.37,2300.0,97.3684,97.437,97.3292,97.388,2300.0
2013-04-29 12:45:00,99.32,99.42,99.29,99.34,10300.0,97.339,97.437,97.3096,97.3586,10300.0
2013-04-29 12:50:00,99.37,99.37,99.29,99.34,2900.0,97.388,97.388,97.3096,97.3586,2900.0
2013-04-29 12:55:00,99.37,99.37,99.31,99.31,1900.0,97.388,97.388,97.3292,97.3292,1900.0
2013-04-29 13:00:00,99.31,99.36,99.26,99.26,4100.0,97.3292,97.3782,97.2802,97.2802,4100.0
2013-04-29 13:05:00,99.25,99.33,99.25,99.28,2200.0,97.2704,97.3488,97.2704,97.2998,2200.0
2013-04-29 13:10:00,99.33,99.33,99.29,99.3,500.0,97.3488,97.3488,97.3096,97.3194,500.0
2013-04-29 13:15:00,99.3,99.34,99.3,99.34,800.0,97.3194,97.3586,97.3194,97.3586,800.0
2013-04-29 13:20:00,99.3,99.36,99.26,99.31,3200.0,97.3194,97.3782,97.2802,97.3292,3200.0
2013-04-29 13:25:00,99.31,99.35,99.27,99.27,2600.0,97.3292,97.3684,97.29,97.29,2600.0
2013-04-29 13:30:00,99.28,99.31,99.28,99.31,1600.0,97.2998,97.3292,97.2998,97.3292,1600.0
2013-04-29 13:35:00,99.27,99.36,99.27,99.36,1400.0,97.29,97.3782,97.29,97.3782,1400.0
2013-04-29 13:40:00,99.33,99.44,99.25,99.33,4700.0,97.3488,97.4566,97.2704,97.3488,4700.0
2013-04-29 13:45:00,99.31,99.33,99.25,99.33,1600.0,97.3292,97.3488,97.2704,97.3488,1600.0
2013-04-29 13:50:00,99.32,99.32,99.27,99.27,800.0,97.339,97.339,97.29,97.29,800.0
2013-04-29 13:55:00,99.32,99.33,99.24,99.3,3600.0,97.339,97.3488,97.2606,97.3194,3600.0
2013-04-29 14:00:00,99.3,99.39,99.26,99.26,2500.0,97.3194,97.4076,97.2802,97.2802,2500.0
2013-04-29 14:05:00,99.29,99.33,99.27,99.31,2200.0,97.3096,97.3488,97.29,97.3292,2200.0
2013-04-29 14:10:00,99.29,99.39,99.28,99.34,800.0,97.3096,97.4076,97.2998,97.3586,800.0
2013-04-29 14:15:00,99.34,99.34,99.24,99.31,2200.0,97.3586,97.3586,97.2606,97.3292,2200.0
2013-04-29 14:20:00,99.27,99.32,99.24,99.24,3500.0,97.29,97.339,97.2606,97.2606,3500.0
2013-04-29 14:25:00,99.17,99.24,99.16,99.23,700.0,97.192,97.2606,97.1822,97.2508,700.0
2013-04-29 14:30:00,99.12,99.18,99.05,99.05,4100.0,97.143,97.2018,97.0744,97.0744,4100.0
2013-04-29 14:35:00,99.01,99.01,98.59,98.59,7500.0,97.0352,97.0352,96.6236,96.6236,7500.0
2013-04-29 14:40:00,98.6,98.61,98.54,98.57,700.0,96.6334,96.6432,96.5746,96.604,700.0
2013-04-29 14:45:00,98.55,98.56,98.43,98.49,4100.0,96.5844,96.5942,96.4668,96.5256,4100.0
2013-04-29 14:50:00,98.46,98.78,98.46,98.78,6600.0,96.4962,96.8098,96.4962,96.8098,6600.0
2013-04-29 14:55:00,98.84,98.97,98.77,98.9,4500.0,96.8686,96.996,96.8,96.9274,4500.0
2013-04-29 15:00:00,98.83,98.98,98.7,98.91,6400.0,96.8588,97.0058,96.7314,96.9372,6400.0
2013-04-29 15:05:00,98.91,98.96,98.51,98.71,12000.0,96.9372,96.9862,96.5452,96.7412,12000.0
2013-04-29 15:10:00,98.69,98.85,98.65,98.75,4700.0,96.7216,96.8784,96.6824,96.7804,4700.0
2013-04-29 15:15:00,98.75,98.96,98.75,98.89,6200.0,96.7804,96.9862,96.7804,96.9176,6200.0
2013-04-29 15:20:00,98.91,99.02,98.83,98.86,3800.0,96.9372,97.045,96.8588,96.8882,3800.0
2013-04-29 15:25:00,98.83,98.94,98.7,98.87,3500.0,96.8588,96.9666,96.7314,96.898,3500.0
2013-04-29 15:30:00,98.86,98.94,98.67,98.94,7000.0,96.8882,96.9666,96.702,96.9666,7000.0
2013-04-29 15:35:00,98.94,99.08,98.94,99.0,3600.0,96.9666,97.1038,96.9666,97.0254,3600.0
2013-04-29 15:40:00,98.97,98.97,98.63,98.74,8500.0,96.996,96.996,96.6628,96.7706,8500.0
2013-04-29 15:45:00,98.66,98.9,98.65,98.9,8700.0,96.6922,96.9274,96.6824,96.9274,8700.0
2013-04-29 15:50:00,98.85,98.9,98.79,98.9,13200.0,96.8784,96.9274,96.8196,96.9274,13200.0
2013-04-29 15:55:00,98.86,99.0,98.74,98.97,14400.0,96.8882,97.0254,96.7706,96.996,14400.0
2013-04-30 09:30:00,99.05,99.48,99.0,99.48,3300.0,97.0744,97.4958,97.0254,97.4958,3300.0
2013-04-30 09:35:00,99.52,99.52,99.31,99.41,1300.0,97.535,97.535,97.3292,97.4272,1300.0
2013-04-30 09:40:00,99.49,99.6,99.42,99.42,5100.0,97.5056,97.6134,97.437,97.437,5100.0
2013-04-30 09:45:00,99.52,99.92,99.38,99.75,4600.0,97.535,97.9271,97.3978,97.7604,4600.0
2013-04-30 09:50:00,99.79,99.87,99.67,99.67,2800.0,97.7996,97.8781,97.682,97.682,2800.0
2013-04-30 09:55:00,99.66,99.66,99.2,99.34,4100.0,97.6722,97.6722,97.2214,97.3586,4100.0
2013-04-30 10:00:00,99.48,99.48,98.96,98.96,4300.0,97.4958,97.4958,96.9862,96.9862,4300.0
2013-04-30 10:05:00,99.01,99.01,99.01,99.01,400.0,97.0352,97.0352,97.0352,97.0352,400.0
2013-04-30 10:10:00,99.12,99.17,99.02,99.17,2900.0,97.143,97.192,97.045,97.192,2900.0
2013-04-30 10:15:00,99.19,99.24,99.1,99.24,1500.0,97.2116,97.2606,97.1234,97.2606,1500.0
2013-04-30 10:20:00,99.25,99.45,99.25,99.36,3100.0,97.2704,97.4664,97.2704,97.3782,3100.0
2013-04-30 10:25:00,99.36,99.49,99.3,99.43,6200.0,97.3782,97.5056,97.3194,97.4468,6200.0
2013-04-30 10:30:00,99.48,99.51,99.32,99.49,4600.0,97.4958,97.5252,97.339,97.5056,4600.0
2013-04-30 10:35:00,99.47,99.5,99.33,99.33,2800.0,97.486,97.5154,97.3488,97.3488,2800.0
2013-04-30 10:40:00,99.42,99.6,99.42,99.5,8800.0,97.437,97.6134,97.437,97.5154,8800.0
2013-04-30 10:45:00,99.49,99.49,99.34,99.41,2200.0,97.5056,97.5056,97.3586,97.4272,2200.0
2013-04-30 10:50:00,99.48,99.5,99.36,99.36,5100.0,97.4958,97.5154,97.3782,97.3782,5100.0
2013-04-30 10:55:00,99.35,99.36,99.25,99.26,1100.0,97.3684,97.3782,97.2704,97.2802,1100.0
2013-04-30 11:00:00,99.3,99.3,99.14,99.14,3000.0,97.3194,97.3194,97.1626,97.1626,3000.0
2013-04-30 11:05:00,99.19,99.23,99.08,99.08,2400.0,97.2116,97.2508,97.1038,97.1038,2400.0
2013-04-30 11:10:00,99.02,99.21,99.02,99.14,3000.0,97.045,97.2312,97.045,97.1626,3000.0
2013-04-30 11:15:00,99.15,99.17,99.08,99.17,1900.0,97.1724,97.192,97.1038,97.192,1900.0
2013-04-30 11:20:00,99.14,99.19,99.0,99.18,9600.0,97.1626,97.2116,97.0254,97.2018,9600.0
2013-04-30 11:25:00,99.12,99.41,99.04,99.29,30000.0,97.143,97.4272,97.0646,97.3096,30000.0
2013-04-30 11:30:00,99.29,99.51,99.29,99.46,30800.0,97.3096,97.5252,97.3096,97.4762,30800.0
2013-04-30 11:35:00,99.4,99.64,99.4,99.6,5500.0,97.4174,97.6526,97.4174,97.6134,5500.0
2013-04-30 11:40:00,99.56,99.89,99.56,99.75,16800.0,97.5742,97.8977,97.5742,97.7604,16800.0
2013-04-30 11:45:00,99.73,99.95,99.73,99.95,3800.0,97.7408,97.9565,97.7408,97.9565,3800.0
2013-04-30 11:50:00,99.98,100.08,99.87,99.99,17300.0,97.9859,98.0839,97.8781,97.9957,17300.0
2013-04-30 11:55:00,99.99,100.0,99.92,100.0,3100.0,97.9957,98.0055,97.9271,98.0055,3100.0
2013-04-30 12:00:00,99.99,100.36,99.93,100.28,26300.0,97.9957,98.3583,97.9369,98.2799,26300.0
2013-04-30 12:05:00,100.28,100.42,100.22,100.29,19200.0,98.2799,98.4171,98.2211,98.2897,19200.0
2013-04-30 12:10:00,100.32,100.33,100.25,100.33,8500.0,98.3191,98.3289,98.2505,98.3289,8500.0
2013-04-30 12:15:00,100.33,100.33,100.19,100.21,7000.0,98.3289,98.3289,98.1917,98.2113,7000.0
2013-04-30 12:20:00,100.27,100.32,100.15,100.19,3800.0,98.2701,98.3191,98.1525,98.1917,3800.0
2013-04-30 12:25:00,100.14,100.17,99.97,100.17,5000.0,98.1427,98.1721,97.9761,98.1721,5000.0
2013-04-30 12:30:00,100.11,100.27,100.11,100.27,2600.0,98.1133,98.2701,98.1133,98.2701,2600.0
2013-04-30 12:35:00,100.2,100.27,100.16,100.19,2300.0,98.2015,98.2701,98.1623,98.1917,2300.0
2013-04-30 12:40:00,100.14,100.21,100.05,100.12,17500.0,98.1427,98.2113,98.0545,98.1231,17500.0
2013-04-30 12:45:00,100.01,100.04,99.95,100.0,6200.0,98.0153,98.0447,97.9565,98.0055,6200.0
2013-04-30 12:50:00,99.96,99.97,99.87,99.89,3200.0,97.9663,97.9761,97.8781,97.8977,3200.0
2013-04-30 12:55:00,99.86,99.93,99.84,99.88,3600.0,97.8683,97.9369,97.8486,97.8879,3600.0
2013-04-30 13:00:00,99.92,99.99,99.9,99.99,6100.0,97.9271,97.9957,97.9075,97.9957,6100.0
2013-04-30 13:05:00,99.91,99.91,99.82,99.84,2800.0,97.9173,97.9173,97.829,97.8486,2800.0
2013-04-30 13:10:00,99.86,99.98,99.84,99.97,5800.0,97.8683,97.9859,97.8486,97.9761,5800.0
2013-04-30 13:15:00,99.97,100.06,99.97,100.06,1600.0,97.9761,98.0643,97.9761,98.0643,1600.0
2013-04-30 13:20:00,100.07,100.37,100.07,100.33,4900.0,98.0741,98.3681,98.0741,98.3289,4900.0
2013-04-30 13:25:00,100.33,100.33,100.15,100.21,14000.0,98.3289,98.3289,98.1525,98.2113,14000.0
2013-04-30 13:30:00,100.21,100.3,100.21,100.21,1000.0,98.2113,98.2995,98.2113,98.2113,1000.0
2013-04-30 13:35:00,100.26,100.3,100.21,100.3,3300.0,98.2603,98.2995,98.2113,98.2995,3300.0
2013-04-30 13:40:00,100.26,100.3,100.2,100.2,4000.0,98.2603,98.2995,98.2015,98.2015,4000.0
2013-04-30 13:45:00,100.24,100.27,100.13,100.22,17300.0,98.2407,98.2701,98.1329,98.2211,17300.0
2013-04-30 13:50:00,100.13,100.24,100.1,100.17,3100.0,98.1329,98.2407,98.1035,98.1721,3100.0
2013-04-30 13:55:00,100.06,100.17,100.06,100.16,800.0,98.0643,98.1721,98.0643,98.1623,800.0
2013-04-30 14:00:00,100.12,100.12,99.86,99.9,3100.0,98.1231,98.1231,97.8683,97.9075,3100.0
2013-04-30 14:05:00,99.82,99.82,99.58,99.58,2500.0,97.829,97.829,97.5938,97.5938,2500.0
2013-04-30 14:10:00,99.51,99.59,99.51,99.53,2500.0,97.5252,97.6036,97.5252,97.5448,2500.0
2013-04-30 14:15:00,99.58,99.59,99.52,99.59,1600.0,97.5938,97.6036,97.535,97.6036,1600.0
2013-04-30 14:20:00,99.55,99.57,99.43,99.43,1800.0,97.5644,97.584,97.4468,97.4468,1800.0
2013-04-30 14:25:00,99.43,99.67,99.43,99.67,5000.0,97.4468,97.682,97.4468,97.682,5000.0
2013-04-30 14:30:00,99.69,99.77,99.67,99.69,3600.0,97.7016,97.78,97.682,97.7016,3600.0
2013-04-30 14:35:00,99.69,99.91,99.52,99.78,11000.0,97.7016,97.9173,97.535,97.7898,11000.0
2013-04-30 14:40:00,99.79,99.91,99.79,99.88,1300.0,97.7996,97.9173,97.7996,97.8879,1300.0
2013-04-30 14:45:00,99.91,99.96,99.86,99.95,2800.0,97.9173,97.9663,97.8683,97.9565,2800.0
2013-04-30 14:50:00,99.97,99.98,99.81,99.83,19400.0,97.9761,97.9859,97.8192,97.8388,19400.0
2013-04-30 14:55:00,99.89,99.97,99.83,99.96,5200.0,97.8977,97.9761,97.8388,97.9663,5200.0
2013-04-30 15:00:00,99.93,99.93,99.86,99.93,5300.0,97.9369,97.9369,97.8683,97.9369,5300.0
2013-04-30 15:05:00,99.95,99.95,99.9,99.94,5500.0,97.9565,97.9565,97.9075,97.9467,5500.0
2013-04-30 15:10:00,99.9,99.94,99.9,99.9,5900.0,97.9075,97.9467,97.9075,97.9075,5900.0
2013-04-30 15:15:00,99.94,99.98,99.89,99.91,10300.0,97.9467,97.9859,97.8977,97.9173,10300.0
2013-04-30 15:20:00,99.91,100.16,99.85,100.14,11600.0,97.9173,98.1623,97.8584,98.1427,11600.0
2013-04-30 15:25:00,100.14,100.26,100.14,100.15,9300.0,98.1427,98.2603,98.1427,98.1525,9300.0
2013-04-30 15:30:00,100.15,100.17,99.95,100.07,24600.0,98.1525,98.1721,97.9565,98.0741,24600.0
2013-04-30 15:35:00,100.03,100.12,100.01,100.12,7200.0,98.0349,98.1231,98.0153,98.1231,7200.0
2013-04-30 15:40:00,100.11,100.13,99.95,100.06,10200.0,98.1133,98.1329,97.9565,98.0643,10200.0
2013-04-30 15:45:00,100.06,100.09,99.97,99.98,14400.0,98.0643,98.0937,97.9761,97.9859,14400.0
2013-04-30 15:50:00,99.98,100.07,99.98,100.07,18100.0,97.9859,98.0741,97.9859,98.0741,18100.0
2013-04-30 15:55:00,100.04,100.55,100.04,100.54,28500.0,98.0447,98.5445,98.0447,98.5347,28500.0
2013-05-01 09:30:00,100.01,100.3,99.32,99.72,4400.0,98.0153,98.2995,97.339,97.731,4400.0
2013-05-01 09:35:00,99.33,99.77,99.26,99.5,15100.0,97.3488,97.78,97.2802,97.5154,15100.0
2013-05-01 09:40:00,99.5,99.61,99.5,99.5,4300.0,97.5154,97.6232,97.5154,97.5154,4300.0
2013-05-01 09:45:00,99.61,99.7,99.34,99.47,10600.0,97.6232,97.7114,97.3586,97.486,10600.0
2013-05-01 09:50:00,99.44,99.66,99.33,99.5,22100.0,97.4566,97.6722,97.3488,97.5154,22100.0
2013-05-01 09:55:00,99.5,99.66,99.34,99.61,61400.0,97.5154,97.6722,97.3586,97.6232,61400.0
2013-05-01 10:00:00,99.66,99.7,99.53,99.68,10800.0,97.6722,97.7114,97.5448,97.6918,10800.0
2013-05-01 10:05:00,99.7,99.71,99.42,99.42,9100.0,97.7114,97.7212,97.437,97.437,9100.0
2013-05-01 10:10:00,99.52,99.59,99.28,99.5,9300.0,97.535,97.6036,97.2998,97.5154,9300.0
2013-05-01 10:15:00,99.45,99.57,99.35,99.49,13300.0,97.4664,97.584,97.3684,97.5056,13300.0
2013-05-01 10:20:00,99.46,99.54,99.17,99.19,11100.0,97.4762,97.5546,97.192,97.2116,11100.0
2013-05-01 10:25:00,99.26,99.38,98.43,98.43,141700.0,97.2802,97.3978,96.4668,96.4668,141700.0
2013-05-01 10:30:00,98.6,98.72,98.26,98.72,2700.0,96.6334,96.751,96.3002,96.751,2700.0
2013-05-01 10:35:00,98.78,98.88,98.56,98.72,2200.0,96.8098,96.9078,96.5942,96.751,2200.0
2013-05-01 10:40:00,98.82,98.82,98.63,98.75,1800.0,96.849,96.849,96.6628,96.7804,1800.0
2013-05-01 10:45:00,98.67,98.93,98.61,98.77,1700.0,96.702,96.9568,96.6432,96.8,1700.0
2013-05-01 10:50:00,98.67,98.85,98.61,98.75,8600.0,96.702,96.8784,96.6432,96.7804,8600.0
2013-05-01 10:55:00,98.65,98.95,98.57,98.89,34900.0,96.6824,96.9764,96.604,96.9176,34900.0
2013-05-01 11:00:00,98.8,98.85,98.49,98.75,5500.0,96.8294,96.8784,96.5256,96.7804,5500.0
2013-05-01 11:05:00,98.77,98.77,98.54,98.66,2700.0,96.8,96.8,96.5746,96.6922,2700.0
2013-05-01 11:10:00,98.66,98.71,98.43,98.69,4000.0,96.6922,96.7412,96.4668,96.7216,4000.0
2013-05-01 11:15:00,98.45,98.65,98.22,98.44,3000.0,96.4864,96.6824,96.261,96.4766,3000.0
2013-05-01 11:20:00,98.46,98.53,98.26,98.28,2400.0,96.4962,96.5648,96.3002,96.3198,2400.0
2013-05-01 11:25:00,98.27,98.41,98.25,98.39,3500.0,96.31,96.4472,96.2904,96.4276,3500.0
2013-05-01 11:30:00,98.4,98.45,98.28,98.28,3400.0,96.4374,96.4864,96.3198,96.3198,3400.0
2013-05-01 11:35:00,98.3,98.57,98.24,98.57,8200.0,96.3394,96.604,96.2806,96.604,8200.0
2013-05-01 11:40:00,98.45,98.68,98.3,98.62,18500.0,96.4864,96.7118,96.3394,96.653,18500.0
2013-05-01 11:45:00,98.64,98.66,98.36,98.49,7100.0,96.6726,96.6922,96.3982,96.5256,7100.0
2013-05-01 11:50:00,98.42,98.59,98.38,98.45,8200.0,96.457,96.6236,96.4178,96.4864,8200.0
2013-05-01 11:55:00,98.38,98.58,98.01,98.58,4000.0,96.4178,96.6138,96.0551,96.6138,4000.0
2013-05-01 12:00:00,98.54,98.64,98.24,98.45,12300.0,96.5746,96.6726,96.2806,96.4864,12300.0
2013-05-01 12:05:00,98.35,98.51,98.33,98.5,9200.0,96.3884,96.5452,96.3688,96.5354,9200.0
2013-05-01 12:10:00,98.51,98.57,98.41,98.5,22400.0,96.5452,96.604,96.4472,96.5354,22400.0
2013-05-01 12:15:00,98.45,98.63,98.43,98.56,4100.0,96.4864,96.6628,96.4668,96.5942,4100.0
2013-05-01 12:20:00,98.49,98.61,98.36,98.51,2500.0,96.5256,96.6432,96.3982,96.5452,2500.0
2013-05-01 12:25:00,98.54,98.64,98.36,98.5,5000.0,96.5746,96.6726,96.3982,96.5354,5000.0
2013-05-01 12:30:00,98.5,98.61,98.38,98.54,2100.0,96.5354,96.6432,96.4178,96.5746,2100.0
2013-05-01 12:35:00,98.48,98.59,98.34,98.43,4400.0,96.5158,96.6236,96.3786,96.4668,4400.0
2013-05-01 12:40:00,98.48,98.6,98.43,98.45,2400.0,96.5158,96.6334,96.4668,96.4864,2400.0
2013-05-01 12:45:00,98.45,98.61,98.43,98.45,3800.0,96.4864,96.6432,96.4668,96.4864,3800.0
2013-05-01 12:50:00,98.45,98.59,98.36,98.49,3100.0,96.4864,96.6236,96.3982,96.5256,3100.0
2013-05-01 12:55:00,98.42,98.59,98.4,98.5,8900.0,96.457,96.6236,96.4374,96.5354,8900.0
2013-05-01 13:00:00,98.45,98.45,98.03,98.22,3800.0,96.4864,96.4864,96.0748,96.261,3800.0
2013-05-01 13:05:00,98.16,98.37,98.1,98.23,3000.0,96.2022,96.408,96.1434,96.2708,3000.0
2013-05-01 13:10:00,98.24,98.24,97.73,97.8,9700.0,96.2806,96.2806,95.7807,95.8493,9700.0
2013-05-01 13:15:00,97.81,97.87,97.65,97.65,1200.0,95.8591,95.9179,95.7023,95.7023,1200.0
2013-05-01 13:20:00,97.58,97.65,97.38,97.65,4800.0,95.6337,95.7023,95.4377,95.7023,4800.0
2013-05-01 13:25:00,97.92,97.92,97.91,97.91,300.0,95.9669,95.9669,95.9571,95.9571,300.0
2013-05-01 13:30:00,97.74,97.8,97.74,97.8,1600.0,95.7905,95.8493,95.7905,95.8493,1600.0
2013-05-01 13:35:00,97.69,97.71,97.51,97.53,3400.0,95.7415,95.7611,95.5651,95.5847,3400.0
2013-05-01 13:40:00,97.5,97.65,97.43,97.43,2600.0,95.5553,95.7023,95.4867,95.4867,2600.0
2013-05-01 13:45:00,97.49,97.52,97.46,97.52,2100.0,95.5455,95.5749,95.5161,95.5749,2100.0
2013-05-01 13:50:00,97.52,97.84,97.52,97.84,2000.0,95.5749,95.8885,95.5749,95.8885,2000.0
2013-05-01 13:55:00,97.83,97.83,97.75,97.77,600.0,95.8787,95.8787,95.8003,95.8199,600.0
2013-05-01 14:00:00,97.67,97.87,97.67,97.87,2400.0,95.7219,95.9179,95.7219,95.9179,2400.0
2013-05-01 14:05:00,97.8,97.8,97.8,97.8,500.0,95.8493,95.8493,95.8493,95.8493,500.0
2013-05-01 14:10:00,97.73,97.96,97.52,97.96,3000.0,95.7807,96.0061,95.5749,96.0061,3000.0
2013-05-01 14:15:00,97.98,98.17,97.72,98.05,19700.0,96.0257,96.212,95.7709,96.0944,19700.0
2013-05-01 14:20:00,98.18,98.22,98.1,98.16,2600.0,96.2218,96.261,96.1434,96.2022,2600.0
2013-05-01 14:25:00,98.17,98.25,98.08,98.08,3500.0,96.212,96.2904,96.1238,96.1238,3500.0
2013-05-01 14:30:00,98.13,98.47,98.13,98.47,14600.0,96.1728,96.506,96.1728,96.506,14600.0
2013-05-01 14:35:00,98.46,98.52,98.16,98.28,7600.0,96.4962,96.555,96.2022,96.3198,7600.0
2013-05-01 14:40:00,98.17,98.59,98.17,98.59,3600.0,96.212,96.6236,96.212,96.6236,3600.0
2013-05-01 14:45:00,98.48,98.54,98.26,98.26,4900.0,96.5158,96.5746,96.3002,96.3002,4900.0
2013-05-01 14:50:00,98.16,98.43,98.16,98.23,3900.0,96.2022,96.4668,96.2022,96.2708,3900.0
2013-05-01 14:55:00,98.29,98.41,98.1,98.13,10800.0,96.3296,96.4472,96.1434,96.1728,10800.0
2013-05-01 15:00:00,98.22,98.26,98.01,98.24,8900.0,96.261,96.3002,96.0551,96.2806,8900.0
2013-05-01 15:05:00,98.2,98.21,98.0,98.03,4400.0,96.2414,96.2512,96.0453,96.0748,4400.0
2013-05-01 15:10:00,98.01,98.21,98.0,98.11,8100.0,96.0551,96.2512,96.0453,96.1532,8100.0
2013-05-01 15:15:00,98.14,98.19,98.0,98.1,10400.0,96.1826,96.2316,96.0453,96.1434,10400.0
2013-05-01 15:20:00,98.13,98.19,97.99,98.04,9900.0,96.1728,96.2316,96.0355,96.0846,9900.0
2013-05-01 15:25:00,98.0,98.08,97.78,97.8,21800.0,96.0453,96.1238,95.8297,95.8493,21800.0
2013-05-01 15:30:00,97.81,98.02,97.7,97.98,6000.0,95.8591,96.065,95.7513,96.0257,6000.0
2013-05-01 15:35:00,97.98,98.06,97.7,97.85,22000.0,96.0257,96.1042,95.7513,95.8983,22000.0
2013-05-01 15:40:00,97.84,97.88,97.72,97.75,5600.0,95.8885,95.9277,95.7709,95.8003,5600.0
2013-05-01 15:45:00,97.8,98.0,97.8,98.0,5800.0,95.8493,96.0453,95.8493,96.0453,5800.0
2013-05-01 15:50:00,97.96,97.99,97.85,97.85,5900.0,96.0061,96.0355,95.8983,95.8983,5900.0
2013-05-01 15:55:00,97.83,98.07,97.61,97.85,30700.0,95.8787,96.114,95.6631,95.8983,30700.0
2013-05-02 09:30:00,98.08,98.6,98.08,98.55,2000.0,96.1238,96.6334,96.1238,96.5844,2000.0
2013-05-02 09:35:00,98.53,98.53,98.43,98.45,300.0,96.5648,96.5648,96.4668,96.4864,300.0
2013-05-02 09:40:00,98.36,98.6,98.36,98.6,1300.0,96.3982,96.6334,96.3982,96.6334,1300.0
2013-05-02 09:45:00,98.51,98.99,98.51,98.66,5800.0,96.5452,97.0156,96.5452,96.6922,5800.0
2013-05-02 09:50:00,98.67,98.9,98.6,98.62,3200.0,96.702,96.9274,96.6334,96.653,3200.0
2013-05-02 09:55:00,98.68,98.75,98.65,98.65,900.0,96.7118,96.7804,96.6824,96.6824,900.0
2013-05-02 10:00:00,98.77,98.81,98.65,98.65,4800.0,96.8,96.8392,96.6824,96.6824,4800.0
2013-05-02 10:05:00,98.75,98.8,98.69,98.8,1200.0,96.7804,96.8294,96.7216,96.8294,1200.0
2013-05-02 10:10:00,98.8,99.37,98.73,99.37,4700.0,96.8294,97.388,96.7608,97.388,4700.0
2013-05-02 10:15:00,99.23,99.44,99.06,99.06,3600.0,97.2508,97.4566,97.0842,97.0842,3600.0
2013-05-02 10:20:00,99.04,99.16,99.0,99.14,2600.0,97.0646,97.1822,97.0254,97.1626,2600.0
2013-05-02 10:25:00,99.0,99.09,98.99,99.01,600.0,97.0254,97.1136,97.0156,97.0352,600.0
2013-05-02 10:30:00,99.03,99.17,99.03,99.17,1900.0,97.0548,97.192,97.0548,97.192,1900.0
2013-05-02 10:35:00,99.13,99.18,99.02,99.08,1600.0,97.1528,97.2018,97.045,97.1038,1600.0
2013-05-02 10:40:00,99.07,99.16,99.03,99.04,1300.0,97.094,97.1822,97.0548,97.0646,1300.0
2013-05-02 10:45:00,99.06,99.13,98.87,99.13,2300.0,97.0842,97.1528,96.898,97.1528,2300.0
2013-05-02 10:50:00,98.9,99.09,98.89,99.09,600.0,96.9274,97.1136,96.9176,97.1136,600.0
2013-05-02 10:55:00,99.03,99.08,99.03,99.05,600.0,97.0548,97.1038,97.0548,97.0744,600.0
2013-05-02 11:00:00,99.06,99.07,99.0,99.0,1800.0,97.0842,97.094,97.0254,97.0254,1800.0
2013-05-02 11:05:00,99.02,99.04,98.98,99.04,2000.0,97.045,97.0646,97.0058,97.0646,2000.0
2013-05-02 11:10:00,99.06,99.15,98.99,99.03,8200.0,97.0842,97.1724,97.0156,97.0548,8200.0
2013-05-02 11:15:00,99.16,99.16,99.02,99.07,6100.0,97.1822,97.1822,97.045,97.094,6100.0
2013-05-02 11:20:00,99.14,99.3,99.05,99.23,9300.0,97.1626,97.3194,97.0744,97.2508,9300.0
2013-05-02 11:25:00,99.2,99.2,99.07,99.07,800.0,97.2214,97.2214,97.094,97.094,800.0
2013-05-02 11:30:00,99.08,99.22,99.04,99.22,3300.0,97.1038,97.241,97.0646,97.241,3300.0
2013-05-02 11:35:00,99.24,99.38,99.2,99.27,1600.0,97.2606,97.3978,97.2214,97.29,1600.0
2013-05-02 11:40:00,99.27,99.55,99.27,99.45,3700.0,97.29,97.5644,97.29,97.4664,3700.0
2013-05-02 11:45:00,99.48,99.84,99.48,99.72,4400.0,97.4958,97.8486,97.4958,97.731,4400.0
2013-05-02 11:50:00,99.71,99.71,99.49,99.51,8600.0,97.7212,97.7212,97.5056,97.5252,8600.0
2013-05-02 11:55:00,99.49,99.5,99.23,99.24,7600.0,97.5056,97.5154,97.2508,97.2606,7600.0
2013-05-02 12:00:00,99.22,99.35,99.22,99.35,500.0,97.241,97.3684,97.241,97.3684,500.0
2013-05-02 12:05:00,99.42,99.53,99.41,99.5,1900.0,97.437,97.5448,97.4272,97.5154,1900.0
2013-05-02 12:10:00,99.57,99.61,99.46,99.46,5800.0,97.584,97.6232,97.4762,97.4762,5800.0
2013-05-02 12:15:00,99.5,99.51,99.21,99.24,10100.0,97.5154,97.5252,97.2312,97.2606,10100.0
2013-05-02 12:20:00,99.46,99.46,99.35,99.35,300.0,97.4762,97.4762,97.3684,97.3684,300.0
2013-05-02 12:25:00,99.42,99.5,99.42,99.49,600.0,97.437,97.5154,97.437,97.5056,600.0
2013-05-02 12:30:00,99.51,99.62,99.5,99.5,4900.0,97.5252,97.633,97.5154,97.5154,4900.0
2013-05-02 12:35:00,99.52,99.63,99.45,99.45,1600.0,97.535,97.6428,97.4664,97.4664,1600.0
2013-05-02 12:40:00,99.5,99.51,99.46,99.46,900.0,97.5154,97.5252,97.4762,97.4762,900.0
2013-05-02 12:45:00,99.53,99.68,99.5,99.57,1300.0,97.5448,97.6918,97.5154,97.584,1300.0
2013-05-02 12:50:00,99.6,99.68,99.49,99.5,17600.0,97.6134,97.6918,97.5056,97.5154,17600.0
2013-05-02 12:55:00,99.5,99.52,99.47,99.5,7400.0,97.5154,97.535,97.486,97.5154,7400.0
2013-05-02 13:00:00,99.55,99.59,99.47,99.52,3300.0,97.5644,97.6036,97.486,97.535,3300.0
2013-05-02 13:05:00,99.59,99.64,99.56,99.63,1300.0,97.6036,97.6526,97.5742,97.6428,1300.0
2013-05-02 13:10:00,99.63,99.68,99.5,99.5,2500.0,97.6428,97.6918,97.5154,97.5154,2500.0
2013-05-02 13:15:00,99.54,99.57,99.48,99.48,1200.0,97.5546,97.584,97.4958,97.4958,1200.0
2013-05-02 13:20:00,99.58,99.64,99.56,99.64,800.0,97.5938,97.6526,97.5742,97.6526,800.0
2013-05-02 13:25:00,99.71,99.74,99.61,99.72,2800.0,97.7212,97.7506,97.6232,97.731,2800.0
2013-05-02 13:30:00,99.67,99.81,99.62,99.68,2700.0,97.682,97.8192,97.633,97.6918,2700.0
2013-05-02 13:35:00,99.79,99.79,99.67,99.73,2800.0,97.7996,97.7996,97.682,97.7408,2800.0
2013-05-02 13:40:00,99.7,99.82,99.7,99.72,5100.0,97.7114,97.829,97.7114,97.731,5100.0
2013-05-02 13:45:00,99.75,99.95,99.75,99.9,5300.0,97.7604,97.9565,97.7604,97.9075,5300.0
2013-05-02 13:50:00,99.91,100.0,99.86,99.98,5300.0,97.9173,98.0055,97.8683,97.9859,5300.0
2013-05-02 13:55:00,99.96,100.12,99.93,100.05,9200.0,97.9663,98.1231,97.9369,98.0545,9200.0
2013-05-02 14:00:00,100.04,100.08,99.91,99.92,2800.0,98.0447,98.0839,97.9173,97.9271,2800.0
2013-05-02 14:05:00,99.97,99.97,99.88,99.88,3500.0,97.9761,97.9761,97.8879,97.8879,3500.0
2013-05-02 14:10:00,99.8,99.87,99.8,99.8,1000.0,97.8094,97.8781,97.8094,97.8094,1000.0
2013-05-02 14:15:00,99.81,99.92,99.81,99.92,1600.0,97.8192,97.9271,97.8192,97.9271,1600.0
2013-05-02 14:20:00,99.92,99.92,99.82,99.87,600.0,97.9271,97.9271,97.829,97.8781,600.0
2013-05-02 14:25:00,99.82,99.92,99.81,99.89,3000.0,97.829,97.9271,97.8192,97.8977,3000.0
2013-05-02 14:30:00,99.89,99.97,99.85,99.85,9000.0,97.8977,97.9761,97.8584,97.8584,9000.0
2013-05-02 14:35:00,99.91,99.98,99.88,99.9,1400.0,97.9173,97.9859,97.8879,97.9075,1400.0
2013-05-02 14:40:00,99.96,99.96,99.85,99.85,2300.0,97.9663,97.9663,97.8584,97.8584,2300.0
2013-05-02 14:45:00,99.86,99.95,99.86,99.87,5000.0,97.8683,97.9565,97.8683,97.8781,5000.0
2013-05-02 14:50:00,99.88,99.96,99.88,99.93,1000.0,97.8879,97.9663,97.8879,97.9369,1000.0
2013-05-02 14:55:00,99.96,99.99,99.91,99.92,3200.0,97.9663,97.9957,97.9173,97.9271,3200.0
2013-05-02 15:00:00,99.97,99.98,99.8,99.83,42200.0,97.9761,97.9859,97.8094,97.8388,42200.0
2013-05-02 15:05:00,99.83,99.98,99.81,99.98,6000.0,97.8388,97.9859,97.8192,97.9859,6000.0
2013-05-02 15:10:00,99.95,100.2,99.95,100.04,9300.0,97.9565,98.2015,97.9565,98.0447,9300.0
2013-05-02 15:15:00,100.1,100.23,99.92,100.17,13700.0,98.1035,98.2309,97.9271,98.1721,13700.0
2013-05-02 15:20:00,100.18,100.36,100.17,100.2,13300.0,98.1819,98.3583,98.1721,98.2015,13300.0
2013-05-02 15:25:00,100.13,100.2,100.0,100.03,5700.0,98.1329,98.2015,98.0055,98.0349,5700.0
2013-05-02 15:30:00,100.03,100.4,100.02,100.4,5900.0,98.0349,98.3975,98.0251,98.3975,5900.0
2013-05-02 15:35:00,100.43,100.55,100.39,100.53,6300.0,98.4269,98.5445,98.3877,98.5249,6300.0
2013-05-02 15:40:00,100.54,100.75,100.5,100.61,20700.0,98.5347,98.7405,98.4955,98.6033,20700.0
2013-05-02 15:45:00,100.6,100.81,100.6,100.8,10300.0,98.5935,98.7993,98.5935,98.7895,10300.0
2013-05-02 15:50:00,100.8,100.91,100.71,100.76,24800.0,98.7895,98.8973,98.7013,98.7503,24800.0
2013-05-02 15:55:00,100.73,100.79,100.69,100.69,16200.0,98.7209,98.7797,98.6817,98.6817,16200.0
2013-05-03 09:30:00,100.32,100.32,99.59,99.98,22000.0,98.3191,98.3191,97.6036,97.9859,22000.0
2013-05-03 09:35:00,100.0,100.7,99.83,100.32,30600.0,98.0055,98.6915,97.8388,98.3191,30600.0
2013-05-03 09:40:00,100.33,101.67,100.25,101.65,63500.0,98.3289,99.6421,98.2505,99.6225,63500.0
2013-05-03 09:45:00,101.48,101.66,101.22,101.22,12500.0,99.4559,99.6323,99.2011,99.2011,12500.0
2013-05-03 09:50:00,101.4,101.4,98.63,99.4,90400.0,99.3775,99.3775,96.6628,97.4174,90400.0
2013-05-03 09:55:00,99.34,100.46,99.07,100.46,47500.0,97.3586,98.4563,97.094,98.4563,47500.0
2013-05-03 10:00:00,100.49,100.92,100.21,100.91,10400.0,98.4857,98.9071,98.2113,98.8973,10400.0
2013-05-03 10:05:00,100.96,101.08,100.57,100.91,9700.0,98.9463,99.0639,98.5641,98.8973,9700.0
2013-05-03 10:10:00,100.9,101.33,100.82,101.3,4500.0,98.8875,99.3089,98.8091,99.2795,4500.0
2013-05-03 10:15:00,101.31,101.31,100.62,100.64,55100.0,99.2893,99.2893,98.6131,98.6327,55100.0
2013-05-03 10:20:00,100.61,101.17,100.61,100.9,7600.0,98.6033,99.1521,98.6033,98.8875,7600.0
2013-05-03 10:25:00,100.94,101.58,100.94,101.5,6800.0,98.9267,99.5539,98.9267,99.4755,6800.0
2013-05-03 10:30:00,101.37,101.49,101.08,101.19,5300.0,99.3481,99.4657,99.0639,99.1717,5300.0
2013-05-03 10:35:00,101.25,101.27,101.11,101.25,2700.0,99.2305,99.2501,99.0933,99.2305,2700.0
2013-05-03 10:40:00,101.3,101.49,101.3,101.47,2700.0,99.2795,99.4657,99.2795,99.4461,2700.0
2013-05-03 10:45:00,101.46,101.66,101.39,101.66,4500.0,99.4363,99.6323,99.3677,99.6323,4500.0
2013-05-03 10:50:00,101.44,101.58,101.18,101.23,31400.0,99.4167,99.5539,99.1619,99.2109,31400.0
2013-05-03 10:55:00,101.22,101.39,101.18,101.26,3900.0,99.2011,99.3677,99.1619,99.2403,3900.0
2013-05-03 11:00:00,101.22,101.43,101.22,101.37,3300.0,99.2011,99.4069,99.2011,99.3481,3300.0
2013-05-03 11:05:00,101.44,101.63,101.37,101.49,7300.0,99.4167,99.6029,99.3481,99.4657,7300.0
2013-05-03 11:10:00,101.55,102.31,101.54,101.81,17800.0,99.5245,100.2694,99.5147,99.7794,17800.0
2013-05-03 11:15:00,101.72,101.75,101.39,101.42,14300.0,99.6912,99.7206,99.3677,99.3971,14300.0
2013-05-03 11:20:00,101.43,101.76,101.12,101.47,9900.0,99.4069,99.7304,99.1031,99.4461,9900.0
2013-05-03 11:25:00,101.33,101.48,101.19,101.37,4200.0,99.3089,99.4559,99.1717,99.3481,4200.0
2013-05-03 11:30:00,101.37,101.52,101.29,101.32,18900.0,99.3481,99.4951,99.2697,99.2991,18900.0
2013-05-03 11:35:00,101.21,101.23,101.15,101.17,1300.0,99.1913,99.2109,99.1325,99.1521,1300.0
2013-05-03 11:40:00,101.27,101.27,100.95,101.05,14600.0,99.2501,99.2501,98.9365,99.0345,14600.0
2013-05-03 11:45:00,101.0,101.3,101.0,101.3,2600.0,98.9855,99.2795,98.9855,99.2795,2600.0
2013-05-03 11:50:00,101.34,101.74,101.34,101.74,4800.0,99.3187,99.7108,99.3187,99.7108,4800.0
2013-05-03 11:55:00,101.75,101.75,101.47,101.47,6200.0,99.7206,99.7206,99.4461,99.4461,6200.0
2013-05-03 12:00:00,101.46,101.58,101.31,101.44,39100.0,99.4363,99.5539,99.2893,99.4167,39100.0
2013-05-03 12:05:00,101.45,101.65,101.45,101.51,3200.0,99.4265,99.6225,99.4265,99.4853,3200.0
2013-05-03 12:10:00,101.55,101.92,101.55,101.92,3000.0,99.5245,99.8872,99.5245,99.8872,3000.0
2013-05-03 12:15:00,101.93,102.21,101.93,102.2,6200.0,99.897,100.1714,99.897,100.1616,6200.0
2013-05-03 12:20:00,102.21,102.47,102.19,102.24,10200.0,100.1714,100.4262,100.1518,100.2008,10200.0
2013-05-03 12:25:00,102.09,102.24,102.01,102.19,4600.0,100.0538,100.2008,99.9754,100.1518,4600.0
2013-05-03 12:30:00,102.18,102.2,102.12,102.17,3300.0,100.142,100.1616,100.0832,100.1322,3300.0
2013-05-03 12:35:00,102.24,102.43,102.24,102.42,2400.0,100.2008,100.387,100.2008,100.3772,2400.0
2013-05-03 12:40:00,102.41,102.45,101.06,101.06,58000.0,100.3674,100.4066,99.0443,99.0443,58000.0
2013-05-03 12:45:00,101.03,101.67,100.58,101.35,23800.0,99.0149,99.6421,98.5739,99.3285,23800.0
2013-05-03 12:50:00,101.59,101.62,101.49,101.52,1200.0,99.5637,99.5931,99.4657,99.4951,1200.0
2013-05-03 12:55:00,101.61,101.63,101.5,101.62,2900.0,99.5833,99.6029,99.4755,99.5931,2900.0
2013-05-03 13:00:00,101.63,101.94,101.6,101.94,3500.0,99.6029,99.9068,99.5735,99.9068,3500.0
2013-05-03 13:05:00,101.87,101.9,101.47,101.56,3800.0,99.8382,99.8676,99.4461,99.5343,3800.0
2013-05-03 13:10:00,101.83,101.93,101.67,101.91,1100.0,99.799,99.897,99.6421,99.8774,1100.0
2013-05-03 13:15:00,101.9,102.19,101.9,102.12,2200.0,99.8676,100.1518,99.8676,100.0832,2200.0
2013-05-03 13:20:00,102.07,102.12,101.59,101.7,3400.0,100.0342,100.0832,99.5637,99.6716,3400.0
2013-05-03 13:25:00,101.68,102.02,101.68,102.02,2200.0,99.6519,99.9852,99.6519,99.9852,2200.0
2013-05-03 13:30:00,102.07,102.11,101.94,101.95,4800.0,100.0342,100.0734,99.9068,99.9166,4800.0
2013-05-03 13:35:00,101.85,102.39,101.82,102.39,6100.0,99.8186,100.3478,99.7892,100.3478,6100.0
2013-05-03 13:40:00,102.38,102.47,102.27,102.37,3400.0,100.338,100.4262,100.2302,100.3282,3400.0
2013-05-03 13:45:00,102.34,102.64,102.07,102.5,13700.0,100.2988,100.5928,100.0342,100.4556,13700.0
2013-05-03 13:50:00,102.48,102.67,102.26,102.6,9200.0,100.436,100.6222,100.2204,100.5536,9200.0
2013-05-03 13:55:00,102.55,102.63,102.2,102.58,7100.0,100.5046,100.583,100.1616,100.534,7100.0
2013-05-03 14:00:00,102.64,102.72,102.54,102.69,6300.0,100.5928,100.6712,100.4948,100.6418,6300.0
2013-05-03 14:05:00,102.67,102.73,102.45,102.57,5300.0,100.6222,100.681,100.4066,100.5242,5300.0
2013-05-03 14:10:00,102.7,102.8,102.28,102.61,15000.0,100.6516,100.7496,100.24,100.5634,15000.0
2013-05-03 14:15:00,102.58,102.8,102.48,102.75,13300.0,100.534,100.7496,100.436,100.7006,13300.0
2013-05-03 14:20:00,102.75,102.89,102.67,102.85,9700.0,100.7006,100.8378,100.6222,100.7986,9700.0
2013-05-03 14:25:00,102.84,103.0,102.84,103.0,4800.0,100.7888,100.9456,100.7888,100.9456,4800.0
2013-05-03 14:30:00,102.99,103.0,102.5,102.5,10800.0,100.9358,100.9456,100.4556,100.4556,10800.0
2013-05-03 14:35:00,102.57,103.16,102.57,102.97,25800.0,100.5242,101.1024,100.5242,100.9162,25800.0
2013-05-03 14:40:00,102.99,103.04,102.74,102.99,2900.0,100.9358,100.9848,100.6908,100.9358,2900.0
2013-05-03 14:45:00,102.99,103.39,102.98,103.33,18100.0,100.9358,101.3278,100.926,101.269,18100.0
2013-05-03 14:50:00,103.33,103.83,103.24,103.59,17900.0,101.269,101.7591,101.1808,101.5239,17900.0
2013-05-03 14:55:00,103.61,103.94,103.5,103.94,12200.0,101.5435,101.8669,101.4356,101.8669,12200.0
2013-05-03 15:00:00,103.91,104.18,103.91,104.14,15200.0,101.8375,102.1021,101.8375,102.0629,15200.0
2013-05-03 15:05:00,104.18,104.53,104.02,104.12,27800.0,102.1021,102.4451,101.9453,102.0433,27800.0
2013-05-03 15:10:00,104.29,104.48,104.27,104.38,14100.0,102.2099,102.3961,102.1903,102.2981,14100.0
2013-05-03 15:15:00,104.37,104.43,103.89,104.0,32500.0,102.2883,102.3471,101.8179,101.9257,32500.0
2013-05-03 15:20:00,103.9,104.28,103.81,104.25,12500.0,101.8277,102.2001,101.7395,102.1707,12500.0
2013-05-03 15:25:00,104.2,104.34,104.08,104.11,10500.0,102.1217,102.2589,102.0041,102.0335,10500.0
2013-05-03 15:30:00,104.12,104.13,103.61,103.79,15200.0,102.0433,102.0531,101.5435,101.7199,15200.0
2013-05-03 15:35:00,103.89,104.04,103.72,103.96,14100.0,101.8179,101.9649,101.6513,101.8865,14100.0
2013-05-03 15:40:00,104.0,104.32,104.0,104.28,15000.0,101.9257,102.2393,101.9257,102.2001,15000.0
2013-05-03 15:45:00,104.29,104.75,104.29,104.7,20900.0,102.2099,102.6607,102.2099,102.6117,20900.0
2013-05-03 15:50:00,104.65,104.79,103.88,104.08,28900.0,102.5627,102.6999,101.8081,102.0041,28900.0
2013-05-03 15:55:00,104.1,104.13,103.85,104.13,33500.0,102.0237,102.0531,101.7787,102.0531,33500.0
2013-05-06 09:30:00,104.15,105.48,103.43,105.47,25200.0,102.0727,103.3762,101.367,103.3664,25200.0
2013-05-06 09:35:00,105.49,106.99,105.1,106.93,28600.0,103.386,104.856,103.0037,104.7972,28600.0
2013-05-06 09:40:00,106.9,106.92,106.76,106.81,10600.0,104.7678,104.7874,104.6306,104.6796,10600.0
2013-05-06 09:45:00,106.77,106.82,105.65,105.98,17400.0,104.6404,104.6894,103.5428,103.8662,17400.0
2013-05-06 09:50:00,106.03,106.55,105.84,106.19,8900.0,103.9152,104.4248,103.729,104.072,8900.0
2013-05-06 09:55:00,106.18,106.34,106.01,106.1,37900.0,104.0622,104.219,103.8956,103.9838,37900.0
2013-05-06 10:00:00,106.16,106.17,105.46,105.5,16800.0,104.0426,104.0524,103.3566,103.3958,16800.0
2013-05-06 10:05:00,105.64,105.67,105.36,105.5,15900.0,103.533,103.5624,103.2586,103.3958,15900.0
2013-05-06 10:10:00,105.5,105.6,105.38,105.43,19000.0,103.3958,103.4938,103.2782,103.3272,19000.0
2013-05-06 10:15:00,105.5,105.5,105.36,105.46,12900.0,103.3958,103.3958,103.2586,103.3566,12900.0
2013-05-06 10:20:00,105.43,106.04,105.43,105.6,37900.0,103.3272,103.925,103.3272,103.4938,37900.0
2013-05-06 10:25:00,105.58,105.85,105.54,105.7,22700.0,103.4742,103.7388,103.435,103.5918,22700.0
2013-05-06 10:30:00,105.83,106.36,105.73,106.29,12700.0,103.7192,104.2386,103.6212,104.17,12700.0
2013-05-06 10:35:00,106.27,106.29,106.09,106.23,2500.0,104.1504,104.17,103.974,104.1112,2500.0
2013-05-06 10:40:00,106.14,106.36,105.97,106.35,10200.0,104.023,104.2386,103.8564,104.2288,10200.0
2013-05-06 10:45:00,106.22,106.33,106.04,106.25,9900.0,104.1014,104.2092,103.925,104.1308,9900.0
2013-05-06 10:50:00,106.24,106.33,105.82,106.3,6800.0,104.121,104.2092,103.7094,104.1798,6800.0
2013-05-06 10:55:00,106.28,106.33,106.0,106.03,6600.0,104.1602,104.2092,103.8858,103.9152,6600.0
2013-05-06 11:00:00,106.1,106.23,106.01,106.01,5900.0,103.9838,104.1112,103.8956,103.8956,5900.0
2013-05-06 11:05:00,106.05,106.06,105.3,105.39,28300.0,103.9348,103.9446,103.1997,103.288,28300.0
2013-05-06 11:10:00,105.3,105.56,105.1,105.56,52900.0,103.1997,103.4546,103.0037,103.4546,52900.0
2013-05-06 11:15:00,105.55,105.96,105.48,105.74,12400.0,103.4448,103.8466,103.3762,103.631,12400.0
2013-05-06 11:20:00,105.69,105.86,105.69,105.85,400.0,103.582,103.7486,103.582,103.7388,400.0
2013-05-06 11:25:00,105.7,105.92,105.7,105.8,7800.0,103.5918,103.8074,103.5918,103.6898,7800.0
2013-05-06 11:30:00,105.77,105.88,105.49,105.61,10600.0,103.6604,103.7682,103.386,103.5036,10600.0
2013-05-06 11:35:00,105.82,105.82,105.68,105.8,2500.0,103.7094,103.7094,103.5722,103.6898,2500.0
2013-05-06 11:40:00,105.78,105.86,105.76,105.86,6700.0,103.6702,103.7486,103.6506,103.7486,6700.0
2013-05-06 11:45:00,105.86,105.89,105.8,105.89,5600.0,103.7486,103.778,103.6898,103.778,5600.0
2013-05-06 11:50:00,105.9,105.96,105.87,105.89,25100.0,103.7878,103.8466,103.7584,103.778,25100.0
2013-05-06 11:55:00,105.89,105.98,105.87,105.96,8900.0,103.778,103.8662,103.7584,103.8466,8900.0
2013-05-06 12:00:00,105.94,105.94,105.81,105.83,3600.0,103.827,103.827,103.6996,103.7192,3600.0
2013-05-06 12:05:00,105.84,105.88,105.8,105.84,9200.0,103.729,103.7682,103.6898,103.729,9200.0
2013-05-06 12:10:00,105.84,105.9,105.83,105.87,7500.0,103.729,103.7878,103.7192,103.7584,7500.0
2013-05-06 12:15:00,105.91,105.95,105.8,105.89,5700.0,103.7976,103.8368,103.6898,103.778,5700.0
2013-05-06 12:20:00,105.93,105.94,105.8,105.81,6400.0,103.8172,103.827,103.6898,103.6996,6400.0
2013-05-06 12:25:00,105.85,105.89,105.76,105.8,8600.0,103.7388,103.778,103.6506,103.6898,8600.0
2013-05-06 12:30:00,105.84,105.88,105.74,105.78,5700.0,103.729,103.7682,103.631,103.6702,5700.0
2013-05-06 12:35:00,105.8,105.89,105.76,105.85,3100.0,103.6898,103.778,103.6506,103.7388,3100.0
2013-05-06 12:40:00,105.89,106.0,105.89,105.9,12300.0,103.778,103.8858,103.778,103.7878,12300.0
2013-05-06 12:45:00,105.99,106.11,105.85,106.11,3700.0,103.876,103.9936,103.7388,103.9936,3700.0
2013-05-06 12:50:00,106.21,106.4,106.21,106.28,5500.0,104.0916,104.2778,104.0916,104.1602,5500.0
2013-05-06 12:55:00,106.4,106.4,106.2,106.29,5100.0,104.2778,104.2778,104.0818,104.17,5100.0
2013-05-06 13:00:00,106.3,106.41,106.26,106.27,900.0,104.1798,104.2876,104.1406,104.1504,900.0
2013-05-06 13:05:00,106.34,106.57,106.31,106.38,10400.0,104.219,104.4444,104.1896,104.2582,10400.0
2013-05-06 13:10:00,106.38,106.38,106.37,106.37,1100.0,104.2582,104.2582,104.2484,104.2484,1100.0
2013-05-06 13:15:00,106.38,106.53,106.38,106.53,5800.0,104.2582,104.4052,104.2582,104.4052,5800.0
2013-05-06 13:20:00,106.55,106.76,106.55,106.66,2500.0,104.4248,104.6306,104.4248,104.5326,2500.0
2013-05-06 13:25:00,106.66,106.81,106.66,106.76,4500.0,104.5326,104.6796,104.5326,104.6306,4500.0
2013-05-06 13:30:00,106.73,106.93,106.66,106.81,26000.0,104.6012,104.7972,104.5326,104.6796,26000.0
2013-05-06 13:35:00,106.97,106.97,106.85,106.85,300.0,104.8364,104.8364,104.7188,104.7188,300.0
2013-05-06 13:40:00,106.84,106.98,106.84,106.9,11800.0,104.709,104.8462,104.709,104.7678,11800.0
2013-05-06 13:45:00,106.9,106.97,106.86,106.94,11800.0,104.7678,104.8364,104.7286,104.807,11800.0
2013-05-06 13:50:00,106.96,106.98,106.93,106.97,6500.0,104.8266,104.8462,104.7972,104.8364,6500.0
2013-05-06 13:55:00,106.96,106.97,106.88,106.88,3800.0,104.8266,104.8364,104.7482,104.7482,3800.0
2013-05-06 14:00:00,106.92,106.92,106.87,106.92,11400.0,104.7874,104.7874,104.7384,104.7874,11400.0
2013-05-06 14:05:00,106.94,106.98,106.93,106.95,7700.0,104.807,104.8462,104.7972,104.8168,7700.0
2013-05-06 14:10:00,106.96,106.96,106.93,106.95,1500.0,104.8266,104.8266,104.7972,104.8168,1500.0
2013-05-06 14:15:00,106.96,106.97,106.91,106.95,10600.0,104.8266,104.8364,104.7776,104.8168,10600.0
2013-05-06 14:20:00,106.94,106.95,106.88,106.9,7200.0,104.807,104.8168,104.7482,104.7678,7200.0
2013-05-06 14:25:00,106.87,106.96,106.87,106.94,6100.0,104.7384,104.8266,104.7384,104.807,6100.0
2013-05-06 14:30:00,106.94,106.95,106.88,106.88,3900.0,104.807,104.8168,104.7482,104.7482,3900.0
2013-05-06 14:35:00,106.89,106.96,106.86,106.9,6800.0,104.758,104.8266,104.7286,104.7678,6800.0
2013-05-06 14:40:00,106.89,106.95,106.89,106.89,2200.0,104.758,104.8168,104.758,104.758,2200.0
2013-05-06 14:45:00,106.9,106.9,106.73,106.77,11400.0,104.7678,104.7678,104.6012,104.6404,11400.0
2013-05-06 14:50:00,106.84,106.84,106.76,106.77,2400.0,104.709,104.709,104.6306,104.6404,2400.0
2013-05-06 14:55:00,106.82,106.83,106.75,106.76,3600.0,104.6894,104.6992,104.6208,104.6306,3600.0
2013-05-06 15:00:00,106.76,106.76,106.43,106.43,10900.0,104.6306,104.6306,104.3072,104.3072,10900.0
2013-05-06 15:05:00,106.43,106.46,106.16,106.25,14900.0,104.3072,104.3366,104.0426,104.1308,14900.0
2013-05-06 15:10:00,106.3,106.31,106.22,106.23,12300.0,104.1798,104.1896,104.1014,104.1112,12300.0
2013-05-06 15:15:00,106.23,106.23,106.1,106.18,13800.0,104.1112,104.1112,103.9838,104.0622,13800.0
2013-05-06 15:20:00,106.14,106.3,106.14,106.26,10000.0,104.023,104.1798,104.023,104.1406,10000.0
2013-05-06 15:25:00,106.26,106.26,105.76,105.86,10100.0,104.1406,104.1406,103.6506,103.7486,10100.0
2013-05-06 15:30:00,105.86,106.2,105.61,105.68,11700.0,103.7486,104.0818,103.5036,103.5722,11700.0
2013-05-06 15:35:00,105.6,105.71,105.06,105.21,18300.0,103.4938,103.6016,102.9645,103.1115,18300.0
2013-05-06 15:40:00,105.21,105.26,104.86,104.97,24700.0,103.1115,103.1605,102.7685,102.8763,24700.0
2013-05-06 15:45:00,104.93,104.96,104.02,104.2,41200.0,102.8371,102.8665,101.9453,102.1217,41200.0
2013-05-06 15:50:00,104.2,104.23,103.33,103.34,40400.0,102.1217,102.1511,101.269,101.2788,40400.0
2013-05-06 15:55:00,103.37,103.95,103.21,103.93,42100.0,101.3082,101.8767,101.1514,101.8571,42100.0
2013-05-07 09:30:00,113.99,114.66,111.35,113.8,208500.0,111.7164,112.3731,109.1291,111.5302,208500.0
2013-05-07 09:35:00,113.89,115.5,113.06,115.46,121100.0,111.6184,113.1963,110.805,113.1571,121100.0
2013-05-07 09:40:00,115.47,117.3,114.9,116.34,210800.0,113.1669,114.9604,112.6083,114.0196,210800.0
2013-05-07 09:45:00,116.41,117.93,116.19,117.4,146600.0,114.0882,115.5778,113.8725,115.0584,146600.0
2013-05-07 09:50:00,117.45,120.25,117.45,119.0,191900.0,115.1074,117.8516,115.1074,116.6265,191900.0
2013-05-07 09:55:00,119.0,119.99,117.88,119.96,88200.0,116.6265,117.5967,115.5288,117.5673,88200.0
2013-05-07 10:00:00,119.97,120.5,119.0,120.17,120400.0,117.5771,118.0966,116.6265,117.7732,120400.0
2013-05-07 10:05:00,120.31,120.49,119.05,119.07,84800.0,117.9104,118.0868,116.6755,116.6951,84800.0
2013-05-07 10:10:00,119.07,119.21,116.56,116.91,75200.0,116.6951,116.8323,114.2352,114.5782,75200.0
2013-05-07 10:15:00,116.72,117.87,116.72,117.62,77700.0,114.392,115.519,114.392,115.274,77700.0
2013-05-07 10:20:00,117.56,119.12,117.56,118.92,54100.0,115.2152,116.7441,115.2152,116.5481,54100.0
2013-05-07 10:25:00,118.94,120.41,118.5,120.06,95100.0,116.5677,118.0084,116.1365,117.6654,95100.0
2013-05-07 10:30:00,120.05,120.73,119.09,119.28,81800.0,117.6556,118.322,116.7147,116.9009,81800.0
2013-05-07 10:35:00,119.26,119.6,118.78,119.14,26700.0,116.8813,117.2145,116.4109,116.7637,26700.0
2013-05-07 10:40:00,119.13,119.3,118.47,118.76,30000.0,116.7539,116.9205,116.1071,116.3913,30000.0
2013-05-07 10:45:00,119.0,119.6,118.74,119.0,24200.0,116.6265,117.2145,116.3717,116.6265,24200.0
2013-05-07 10:50:00,118.98,120.0,118.95,120.0,26700.0,116.6069,117.6065,116.5775,117.6065,26700.0
2013-05-07 10:55:00,120.25,120.48,119.01,120.2,35500.0,117.8516,118.077,116.6363,117.8026,35500.0
2013-05-07 11:00:00,120.12,120.94,119.88,120.43,48400.0,117.7242,118.5278,117.4889,118.028,48400.0
2013-05-07 11:05:00,120.72,121.75,120.43,121.48,36100.0,118.3122,119.3216,118.028,119.057,36100.0
2013-05-07 11:10:00,121.38,122.25,121.31,121.85,58900.0,118.959,119.8117,118.8904,119.4197,58900.0
2013-05-07 11:15:00,121.91,121.94,120.94,121.41,55400.0,119.4785,119.5079,118.5278,118.9884,55400.0
2013-05-07 11:20:00,121.3,121.68,121.2,121.47,87300.0,118.8806,119.253,118.7826,119.0472,87300.0
2013-05-07 11:25:00,121.49,121.99,121.48,121.84,34600.0,119.0668,119.5569,119.057,119.4099,34600.0
2013-05-07 11:30:00,121.84,122.41,121.69,121.95,36900.0,119.4099,119.9685,119.2628,119.5177,36900.0
2013-05-07 11:35:00,121.95,122.88,121.87,122.88,34400.0,119.5177,120.4291,119.4393,120.4291,34400.0
2013-05-07 11:40:00,122.82,123.06,122.11,122.11,43200.0,120.3703,120.6055,119.6745,119.6745,43200.0
2013-05-07 11:45:00,122.11,123.23,121.71,122.6,52100.0,119.6745,120.7721,119.2824,120.1547,52100.0
2013-05-07 11:50:00,122.64,123.88,122.64,123.55,40100.0,120.1939,121.4092,120.1939,121.0857,40100.0
2013-05-07 11:55:00,123.42,124.4,123.42,124.23,26300.0,120.9583,121.9188,120.9583,121.7522,26300.0
2013-05-07 12:00:00,124.24,124.32,123.26,123.78,23600.0,121.762,121.8404,120.8015,121.3112,23600.0
2013-05-07 12:05:00,123.67,123.67,122.68,122.7,19800.0,121.2034,121.2034,120.2331,120.2527,19800.0
2013-05-07 12:10:00,122.66,122.86,122.19,122.72,34300.0,120.2135,120.4095,119.7529,120.2723,34300.0
2013-05-07 12:15:00,122.72,122.77,121.95,122.26,12900.0,120.2723,120.3213,119.5177,119.8215,12900.0
2013-05-07 12:20:00,122.29,123.01,122.29,122.69,8300.0,119.8509,120.5565,119.8509,120.2429,8300.0
2013-05-07 12:25:00,122.69,122.73,122.07,122.1,13000.0,120.2429,120.2821,119.6353,119.6647,13000.0
2013-05-07 12:30:00,122.09,122.35,121.71,121.81,21000.0,119.6549,119.9097,119.2824,119.3804,21000.0
2013-05-07 12:35:00,121.96,122.4,121.94,122.19,11300.0,119.5275,119.9587,119.5079,119.7529,11300.0
2013-05-07 12:40:00,122.26,122.48,122.17,122.22,7400.0,119.8215,120.0371,119.7333,119.7823,7400.0
2013-05-07 12:45:00,122.39,122.58,122.3,122.43,12800.0,119.9489,120.1351,119.8607,119.9881,12800.0
2013-05-07 12:50:00,122.46,122.74,122.46,122.67,8000.0,120.0175,120.2919,120.0175,120.2233,8000.0
2013-05-07 12:55:00,122.76,122.87,122.62,122.75,13200.0,120.3115,120.4193,120.1743,120.3017,13200.0
2013-05-07 13:00:00,122.75,122.77,121.92,121.99,15900.0,120.3017,120.3213,119.4883,119.5569,15900.0
2013-05-07 13:05:00,121.97,122.0,121.38,121.73,18500.0,119.5373,119.5667,118.959,119.302,18500.0
2013-05-07 13:10:00,121.78,122.0,121.49,121.77,9000.0,119.351,119.5667,119.0668,119.3412,9000.0
2013-05-07 13:15:00,121.66,121.83,121.64,121.64,6500.0,119.2334,119.4,119.2138,119.2138,6500.0
2013-05-07 13:20:00,121.73,122.0,121.69,121.8,9700.0,119.302,119.5667,119.2628,119.3706,9700.0
2013-05-07 13:25:00,121.95,122.46,121.95,122.31,11900.0,119.5177,120.0175,119.5177,119.8705,11900.0
2013-05-07 13:30:00,122.37,122.77,122.36,122.7,25900.0,119.9293,120.3213,119.9195,120.2527,25900.0
2013-05-07 13:35:00,122.67,123.47,122.64,122.99,44700.0,120.2233,121.0073,120.1939,120.5369,44700.0
2013-05-07 13:40:00,122.98,123.07,122.77,122.84,8800.0,120.5271,120.6153,120.3213,120.3899,8800.0
2013-05-07 13:45:00,122.74,122.84,122.47,122.82,14500.0,120.2919,120.3899,120.0273,120.3703,14500.0
2013-05-07 13:50:00,122.85,123.31,122.78,122.88,22400.0,120.3997,120.8505,120.3311,120.4291,22400.0
2013-05-07 13:55:00,122.83,122.91,122.23,122.39,12100.0,120.3801,120.4585,119.7921,119.9489,12100.0
2013-05-07 14:00:00,122.5,122.71,122.39,122.56,9000.0,120.0567,120.2625,119.9489,120.1155,9000.0
2013-05-07 14:05:00,122.42,122.65,122.36,122.47,12000.0,119.9783,120.2037,119.9195,120.0273,12000.0
2013-05-07 14:10:00,122.47,122.54,122.4,122.54,3000.0,120.0273,120.0959,119.9587,120.0959,3000.0
2013-05-07 14:15:00,122.53,122.53,121.82,122.42,10700.0,120.0861,120.0861,119.3902,119.9783,10700.0
2013-05-07 14:20:00,122.27,122.42,122.2,122.33,6900.0,119.8313,119.9783,119.7627,119.8901,6900.0
2013-05-07 14:25:00,122.42,122.49,122.02,122.15,7000.0,119.9783,120.0469,119.5863,119.7137,7000.0
2013-05-07 14:30:00,122.1,122.49,122.0,122.26,12500.0,119.6647,120.0469,119.5667,119.8215,12500.0
2013-05-07 14:35:00,122.26,122.64,122.26,122.37,9500.0,119.8215,120.1939,119.8215,119.9293,9500.0
2013-05-07 14:40:00,122.36,122.5,122.35,122.45,7800.0,119.9195,120.0567,119.9097,120.0077,7800.0
2013-05-07 14:45:00,122.43,122.45,122.27,122.36,9100.0,119.9881,120.0077,119.8313,119.9195,9100.0
2013-05-07 14:50:00,122.37,122.46,122.36,122.36,4500.0,119.9293,120.0175,119.9195,119.9195,4500.0
2013-05-07 14:55:00,122.38,122.39,121.56,121.56,27300.0,119.9391,119.9489,119.1354,119.1354,27300.0
2013-05-07 15:00:00,121.56,122.0,121.56,121.9,12000.0,119.1354,119.5667,119.1354,119.4687,12000.0
2013-05-07 15:05:00,122.0,122.0,121.88,121.88,12200.0,119.5667,119.5667,119.4491,119.4491,12200.0
2013-05-07 15:10:00,121.89,121.9,121.57,121.72,47900.0,119.4589,119.4687,119.1452,119.2922,47900.0
2013-05-07 15:15:00,121.7,121.76,121.09,121.76,39700.0,119.2726,119.3314,118.6748,119.3314,39700.0
2013-05-07 15:20:00,121.79,121.88,121.18,121.68,19400.0,119.3608,119.4491,118.763,119.253,19400.0
2013-05-07 15:25:00,121.66,122.43,121.66,122.09,36300.0,119.2334,119.9881,119.2334,119.6549,36300.0
2013-05-07 15:30:00,122.11,122.11,121.63,121.75,14100.0,119.6745,119.6745,119.204,119.3216,14100.0
2013-05-07 15:35:00,121.72,122.39,121.71,122.11,21100.0,119.2922,119.9489,119.2824,119.6745,21100.0
2013-05-07 15:40:00,122.1,122.69,122.1,122.35,30700.0,119.6647,120.2429,119.6647,119.9097,30700.0
2013-05-07 15:45:00,122.35,123.54,122.34,123.49,59900.0,119.9097,121.0759,119.8999,121.0269,59900.0
2013-05-07 15:50:00,123.49,123.49,122.63,122.63,56900.0,121.0269,121.0269,120.1841,120.1841,56900.0
2013-05-07 15:55:00,122.75,122.75,122.25,122.64,76100.0,120.3017,120.3017,119.8117,120.1939,76100.0
2013-05-08 09:30:00,121.75,122.15,120.99,121.31,57600.0,119.3216,119.7137,118.5768,118.8904,57600.0
2013-05-08 09:35:00,121.32,121.5,120.5,120.96,26400.0,118.9002,119.0766,118.0966,118.5474,26400.0
2013-05-08 09:40:00,120.78,121.3,120.29,120.29,32200.0,118.371,118.8806,117.8908,117.8908,32200.0
2013-05-08 09:45:00,120.32,120.73,120.18,120.54,27100.0,117.9202,118.322,117.783,118.1358,27100.0
2013-05-08 09:50:00,120.54,120.84,120.48,120.69,18800.0,118.1358,118.4298,118.077,118.2828,18800.0
2013-05-08 09:55:00,120.83,120.89,120.44,120.77,14900.0,118.42,118.4788,118.0378,118.3612,14900.0
2013-05-08 10:00:00,120.89,120.9,120.41,120.56,21000.0,118.4788,118.4886,118.0084,118.1554,21000.0
2013-05-08 10:05:00,120.57,120.9,120.47,120.76,28100.0,118.1652,118.4886,118.0672,118.3514,28100.0
2013-05-08 10:10:00,120.6,120.6,120.35,120.48,45500.0,118.1946,118.1946,117.9496,118.077,45500.0
2013-05-08 10:15:00,120.49,120.5,120.18,120.26,18600.0,118.0868,118.0966,117.783,117.8614,18600.0
2013-05-08 10:20:00,120.27,120.41,119.65,119.84,24600.0,117.8712,118.0084,117.2635,117.4497,24600.0
2013-05-08 10:25:00,119.8,119.99,119.62,119.78,13600.0,117.4105,117.5967,117.2341,117.3909,13600.0
2013-05-08 10:30:00,119.79,120.27,119.76,120.27,29500.0,117.4007,117.8712,117.3713,117.8712,29500.0
2013-05-08 10:35:00,120.26,120.5,120.16,120.36,20200.0,117.8614,118.0966,117.7634,117.9594,20200.0
2013-05-08 10:40:00,120.3,120.44,120.26,120.37,8600.0,117.9006,118.0378,117.8614,117.9692,8600.0
2013-05-08 10:45:00,120.4,120.5,120.24,120.5,11600.0,117.9986,118.0966,117.8418,118.0966,11600.0
2013-05-08 10:50:00,120.45,120.5,120.15,120.16,12900.0,118.0476,118.0966,117.7536,117.7634,12900.0
2013-05-08 10:55:00,120.09,120.5,119.78,120.48,12500.0,117.6948,118.0966,117.3909,118.077,12500.0
2013-05-08 11:00:00,120.38,120.5,120.19,120.23,16400.0,117.979,118.0966,117.7928,117.832,16400.0
2013-05-08 11:05:00,120.36,120.36,119.94,120.15,15200.0,117.9594,117.9594,117.5477,117.7536,15200.0
2013-05-08 11:10:00,120.22,120.25,119.97,120.03,10900.0,117.8222,117.8516,117.5771,117.636,10900.0
2013-05-08 11:15:00,120.07,120.08,119.54,119.7,18400.0,117.6752,117.685,117.1557,117.3125,18400.0
2013-05-08 11:20:00,119.81,120.0,119.7,119.86,8400.0,117.4203,117.6065,117.3125,117.4693,8400.0
2013-05-08 11:25:00,119.86,119.9,119.28,119.55,20200.0,117.4693,117.5085,116.9009,117.1655,20200.0
2013-05-08 11:30:00,119.46,119.68,119.25,119.31,22300.0,117.0773,117.2929,116.8715,116.9303,22300.0
2013-05-08 11:35:00,119.3,119.3,118.5,118.56,50300.0,116.9205,116.9205,116.1365,116.1953,50300.0
2013-05-08 11:40:00,118.64,118.69,118.29,118.39,28000.0,116.2737,116.3227,115.9307,116.0287,28000.0
2013-05-08 11:45:00,118.44,118.59,117.64,117.69,41700.0,116.0777,116.2247,115.2936,115.3426,41700.0
2013-05-08 11:50:00,117.65,117.7,116.8,116.87,47700.0,115.3034,115.3524,114.4704,114.539,47700.0
2013-05-08 11:55:00,116.87,117.59,116.67,117.44,28300.0,114.539,115.2446,114.343,115.0976,28300.0
2013-05-08 12:00:00,117.44,117.49,117.09,117.36,37600.0,115.0976,115.1466,114.7546,115.0192,37600.0
2013-05-08 12:05:00,117.36,117.36,117.0,117.07,30200.0,115.0192,115.0192,114.6664,114.735,30200.0
2013-05-08 12:10:00,117.06,117.18,117.03,117.09,10200.0,114.7252,114.8428,114.6958,114.7546,10200.0
2013-05-08 12:15:00,117.01,117.15,117.0,117.1,22800.0,114.6762,114.8134,114.6664,114.7644,22800.0
2013-05-08 12:20:00,117.1,117.76,117.09,117.7,26200.0,114.7644,115.4112,114.7546,115.3524,26200.0
2013-05-08 12:25:00,117.7,117.84,117.03,117.2,19100.0,115.3524,115.4896,114.6958,114.8624,19100.0
2013-05-08 12:30:00,117.18,117.25,117.02,117.24,12400.0,114.8428,114.9114,114.686,114.9016,12400.0
2013-05-08 12:35:00,117.2,117.2,116.58,116.69,38000.0,114.8624,114.8624,114.2548,114.3626,38000.0
2013-05-08 12:40:00,116.71,117.0,116.18,116.91,68700.0,114.3822,114.6664,113.8627,114.5782,68700.0
2013-05-08 12:45:00,116.91,117.19,116.91,117.07,14100.0,114.5782,114.8526,114.5782,114.735,14100.0
2013-05-08 12:50:00,117.04,117.15,116.85,117.01,33800.0,114.7056,114.8134,114.5194,114.6762,33800.0
2013-05-08 12:55:00,117.1,117.43,117.1,117.32,18300.0,114.7644,115.0878,114.7644,114.98,18300.0
2013-05-08 13:00:00,117.25,117.5,117.24,117.32,24300.0,114.9114,115.1564,114.9016,114.98,24300.0
2013-05-08 13:05:00,117.32,117.65,117.14,117.47,31300.0,114.98,115.3034,114.8036,115.127,31300.0
2013-05-08 13:10:00,117.47,117.53,117.13,117.21,66800.0,115.127,115.1858,114.7938,114.8722,66800.0
2013-05-08 13:15:00,117.3,117.49,117.28,117.47,5900.0,114.9604,115.1466,114.9408,115.127,5900.0
2013-05-08 13:20:00,117.52,117.65,117.43,117.44,17600.0,115.176,115.3034,115.0878,115.0976,17600.0
2013-05-08 13:25:00,117.5,117.54,117.32,117.54,7100.0,115.1564,115.1956,114.98,115.1956,7100.0
2013-05-08 13:30:00,117.57,118.09,117.57,117.7,16400.0,115.225,115.7346,115.225,115.3524,16400.0
2013-05-08 13:35:00,117.74,118.0,117.62,117.99,92300.0,115.3916,115.6464,115.274,115.6366,92300.0
2013-05-08 13:40:00,117.99,118.0,117.88,117.88,6800.0,115.6366,115.6464,115.5288,115.5288,6800.0
2013-05-08 13:45:00,117.99,118.25,117.6,117.86,19700.0,115.6366,115.8915,115.2544,115.5092,19700.0
2013-05-08 13:50:00,117.79,118.08,117.72,118.08,16400.0,115.4406,115.7248,115.372,115.7248,16400.0
2013-05-08 13:55:00,118.18,118.5,118.18,118.37,26800.0,115.8229,116.1365,115.8229,116.0091,26800.0
2013-05-08 14:00:00,118.34,118.5,118.34,118.48,20700.0,115.9797,116.1365,115.9797,116.1169,20700.0
2013-05-08 14:05:00,118.48,118.79,118.4,118.76,19200.0,116.1169,116.4207,116.0385,116.3913,19200.0
2013-05-08 14:10:00,118.76,118.85,118.63,118.69,12500.0,116.3913,116.4795,116.2639,116.3227,12500.0
2013-05-08 14:15:00,118.74,118.8,118.69,118.69,11600.0,116.3717,116.4305,116.3227,116.3227,11600.0
2013-05-08 14:20:00,118.77,118.8,118.32,118.32,10200.0,116.4011,116.4305,115.9601,115.9601,10200.0
2013-05-08 14:25:00,118.38,118.5,118.09,118.27,11900.0,116.0189,116.1365,115.7346,115.9111,11900.0
2013-05-08 14:30:00,118.21,118.3,118.03,118.12,8700.0,115.8523,115.9405,115.6758,115.764,8700.0
2013-05-08 14:35:00,118.06,118.46,117.91,118.27,19700.0,115.7052,116.0973,115.5582,115.9111,19700.0
2013-05-08 14:40:00,118.25,118.25,117.91,118.04,15200.0,115.8915,115.8915,115.5582,115.6856,15200.0
2013-05-08 14:45:00,118.03,119.39,117.74,118.73,152200.0,115.6758,117.0087,115.3916,116.3619,152200.0
2013-05-08 14:50:00,118.71,118.88,118.65,118.75,8600.0,116.3423,116.5089,116.2835,116.3815,8600.0
2013-05-08 14:55:00,118.62,118.83,118.59,118.73,2700.0,116.2541,116.4599,116.2247,116.3619,2700.0
2013-05-08 15:00:00,118.74,118.74,118.5,118.6,10400.0,116.3717,116.3717,116.1365,116.2345,10400.0
2013-05-08 15:05:00,118.67,118.9,118.65,118.84,9300.0,116.3031,116.5285,116.2835,116.4697,9300.0
2013-05-08 15:10:00,118.89,118.91,118.75,118.9,19700.0,116.5187,116.5383,116.3815,116.5285,19700.0
2013-05-08 15:15:00,118.9,118.92,118.79,118.79,18100.0,116.5285,116.5481,116.4207,116.4207,18100.0
2013-05-08 15:20:00,118.84,118.85,118.52,118.71,30400.0,116.4697,116.4795,116.1561,116.3423,30400.0
2013-05-08 15:25:00,118.75,118.77,118.41,118.48,84000.0,116.3815,116.4011,116.0483,116.1169,84000.0
2013-05-08 15:30:00,118.44,118.98,118.4,118.63,12800.0,116.0777,116.6069,116.0385,116.2639,12800.0
2013-05-08 15:35:00,118.71,118.75,118.39,118.52,14700.0,116.3423,116.3815,116.0287,116.1561,14700.0
2013-05-08 15:40:00,118.43,118.56,118.03,118.27,13900.0,116.0679,116.1953,115.6758,115.9111,13900.0
2013-05-08 15:45:00,118.27,118.47,118.0,118.07,18900.0,115.9111,116.1071,115.6464,115.715,18900.0
2013-05-08 15:50:00,118.08,118.2,117.84,118.0,26300.0,115.7248,115.8425,115.4896,115.6464,26300.0
2013-05-08 15:55:00,118.0,118.0,117.39,117.41,58900.0,115.6464,115.6464,115.0486,115.0682,58900.0
2013-05-09 09:30:00,117.85,117.97,117.21,117.24,7800.0,115.4994,115.617,114.8722,114.9016,7800.0
2013-05-09 09:35:00,117.29,117.37,116.69,116.98,15000.0,114.9506,115.029,114.3626,114.6468,15000.0
2013-05-09 09:40:00,116.99,117.6,116.99,117.58,10300.0,114.6566,115.2544,114.6566,115.2348,10300.0
2013-05-09 09:45:00,117.73,117.98,117.67,117.7,6700.0,115.3818,115.6268,115.323,115.3524,6700.0
2013-05-09 09:50:00,117.69,117.78,117.13,117.78,5100.0,115.3426,115.4308,114.7938,115.4308,5100.0
2013-05-09 09:55:00,117.86,117.86,117.54,117.54,3000.0,115.5092,115.5092,115.1956,115.1956,3000.0
2013-05-09 10:00:00,117.46,117.88,117.46,117.81,5900.0,115.1172,115.5288,115.1172,115.4602,5900.0
2013-05-09 10:05:00,117.81,117.84,117.58,117.69,5600.0,115.4602,115.4896,115.2348,115.3426,5600.0
2013-05-09 10:10:00,117.61,117.75,117.58,117.75,5100.0,115.2642,115.4014,115.2348,115.4014,5100.0
2013-05-09 10:15:00,117.8,117.93,117.79,117.93,6100.0,115.4504,115.5778,115.4406,115.5778,6100.0
2013-05-09 10:20:00,117.83,118.16,117.83,118.06,6500.0,115.4798,115.8032,115.4798,115.7052,6500.0
2013-05-09 10:25:00,118.06,118.26,118.0,118.14,3600.0,115.7052,115.9013,115.6464,115.7836,3600.0
2013-05-09 10:30:00,118.15,118.63,118.14,118.63,5500.0,115.7934,116.2639,115.7836,116.2639,5500.0
2013-05-09 10:35:00,118.75,119.33,118.64,119.32,24700.0,116.3815,116.9499,116.2737,116.9401,24700.0
2013-05-09 10:40:00,119.32,119.36,118.54,118.54,21100.0,116.9401,116.9793,116.1757,116.1757,21100.0
2013-05-09 10:45:00,118.5,119.0,118.34,118.99,8500.0,116.1365,116.6265,115.9797,116.6167,8500.0
2013-05-09 10:50:00,118.99,119.24,118.9,119.24,10700.0,116.6167,116.8617,116.5285,116.8617,10700.0
2013-05-09 10:55:00,119.24,119.37,119.04,119.15,11100.0,116.8617,116.9891,116.6657,116.7735,11100.0
2013-05-09 11:00:00,119.07,119.08,118.89,118.92,4600.0,116.6951,116.7049,116.5187,116.5481,4600.0
2013-05-09 11:05:00,118.92,119.13,118.73,119.12,19800.0,116.5481,116.7539,116.3619,116.7441,19800.0
2013-05-09 11:10:00,119.21,119.47,119.06,119.27,21900.0,116.8323,117.0871,116.6853,116.8911,21900.0
2013-05-09 11:15:00,119.19,119.32,119.19,119.23,1900.0,116.8127,116.9401,116.8127,116.8519,1900.0
2013-05-09 11:20:00,119.23,119.6,119.22,119.47,9000.0,116.8519,117.2145,116.8421,117.0871,9000.0
2013-05-09 11:25:00,119.6,121.07,119.6,120.97,29200.0,117.2145,118.6552,117.2145,118.5572,29200.0
2013-05-09 11:30:00,121.03,121.61,121.03,121.58,29700.0,118.616,119.1844,118.616,119.155,29700.0
2013-05-09 11:35:00,121.56,122.15,121.56,122.03,11500.0,119.1354,119.7137,119.1354,119.5961,11500.0
2013-05-09 11:40:00,122.02,123.08,121.77,122.11,20500.0,119.5863,120.6251,119.3412,119.6745,20500.0
2013-05-09 11:45:00,122.12,122.15,121.58,121.61,27300.0,119.6843,119.7137,119.155,119.1844,27300.0
2013-05-09 11:50:00,121.59,121.74,120.94,121.02,36600.0,119.1648,119.3118,118.5278,118.6062,36600.0
2013-05-09 11:55:00,121.03,121.15,120.97,121.14,33600.0,118.616,118.7336,118.5572,118.7238,33600.0
2013-05-09 12:00:00,121.14,121.78,121.01,121.01,11800.0,118.7238,119.351,118.5964,118.5964,11800.0
2013-05-09 12:05:00,121.25,121.25,120.86,120.96,6700.0,118.8316,118.8316,118.4494,118.5474,6700.0
2013-05-09 12:10:00,120.97,121.01,120.76,120.79,5600.0,118.5572,118.5964,118.3514,118.3808,5600.0
2013-05-09 12:15:00,120.75,120.9,120.59,120.83,10000.0,118.3416,118.4886,118.1848,118.42,10000.0
2013-05-09 12:20:00,120.82,120.9,120.68,120.77,5800.0,118.4102,118.4886,118.273,118.3612,5800.0
2013-05-09 12:25:00,120.9,120.94,120.65,120.65,8000.0,118.4886,118.5278,118.2436,118.2436,8000.0
2013-05-09 12:30:00,120.66,120.9,120.29,120.34,45900.0,118.2534,118.4886,117.8908,117.9398,45900.0
2013-05-09 12:35:00,120.3,120.37,119.9,120.18,8900.0,117.9006,117.9692,117.5085,117.783,8900.0
2013-05-09 12:40:00,120.14,120.53,120.1,120.2,10300.0,117.7438,118.126,117.7046,117.8026,10300.0
2013-05-09 12:45:00,120.19,120.26,119.76,119.95,17200.0,117.7928,117.8614,117.3713,117.5575,17200.0
2013-05-09 12:50:00,119.95,120.26,119.73,120.12,16800.0,117.5575,117.8614,117.3419,117.7242,16800.0
2013-05-09 12:55:00,120.1,120.95,120.1,120.72,4800.0,117.7046,118.5376,117.7046,118.3122,4800.0
2013-05-09 13:00:00,120.95,120.95,120.09,120.16,15100.0,118.5376,118.5376,117.6948,117.7634,15100.0
2013-05-09 13:05:00,120.16,120.38,120.04,120.07,4800.0,117.7634,117.979,117.6458,117.6752,4800.0
2013-05-09 13:10:00,120.17,120.18,120.17,120.18,2100.0,117.7732,117.783,117.7732,117.783,2100.0
2013-05-09 13:15:00,120.41,120.58,120.0,120.14,4500.0,118.0084,118.175,117.6065,117.7438,4500.0
2013-05-09 13:20:00,120.03,120.09,119.98,120.06,3900.0,117.636,117.6948,117.5869,117.6654,3900.0
2013-05-09 13:25:00,119.99,120.09,119.9,120.03,4600.0,117.5967,117.6948,117.5085,117.636,4600.0
2013-05-09 13:30:00,120.03,120.33,120.03,120.33,3600.0,117.636,117.93,117.636,117.93,3600.0
2013-05-09 13:35:00,120.29,120.29,119.9,119.9,4700.0,117.8908,117.8908,117.5085,117.5085,4700.0
2013-05-09 13:40:00,119.93,120.0,119.84,119.9,8500.0,117.5379,117.6065,117.4497,117.5085,8500.0
2013-05-09 13:45:00,119.83,119.89,119.68,119.74,3300.0,117.4399,117.4987,117.2929,117.3517,3300.0
2013-05-09 13:50:00,119.73,119.8,119.58,119.58,2600.0,117.3419,117.4105,117.1949,117.1949,2600.0
2013-05-09 13:55:00,119.65,119.82,119.42,119.45,6000.0,117.2635,117.4301,117.0381,117.0675,6000.0
2013-05-09 14:00:00,119.58,119.83,119.57,119.77,2900.0,117.1949,117.4399,117.1851,117.3811,2900.0
2013-05-09 14:05:00,119.66,119.66,119.55,119.55,2900.0,117.2733,117.2733,117.1655,117.1655,2900.0
2013-05-09 14:10:00,119.38,119.61,119.29,119.61,4700.0,116.9989,117.2243,116.9107,117.2243,4700.0
2013-05-09 14:15:00,119.71,119.96,119.71,119.82,3100.0,117.3223,117.5673,117.3223,117.4301,3100.0
2013-05-09 14:20:00,119.71,119.78,119.52,119.63,4000.0,117.3223,117.3909,117.1361,117.2439,4000.0
2013-05-09 14:25:00,119.63,119.74,119.57,119.57,1600.0,117.2439,117.3517,117.1851,117.1851,1600.0
2013-05-09 14:30:00,119.52,119.58,119.36,119.48,5400.0,117.1361,117.1949,116.9793,117.0969,5400.0
2013-05-09 14:35:00,119.41,119.67,119.31,119.51,12400.0,117.0283,117.2831,116.9303,117.1263,12400.0
2013-05-09 14:40:00,119.44,119.44,119.0,119.0,7500.0,117.0577,117.0577,116.6265,116.6265,7500.0
2013-05-09 14:45:00,119.06,119.06,118.82,118.9,4400.0,116.6853,116.6853,116.4501,116.5285,4400.0
2013-05-09 14:50:00,118.82,118.97,118.71,118.71,2600.0,116.4501,116.5971,116.3423,116.3423,2600.0
2013-05-09 14:55:00,118.72,118.86,118.16,118.3,22500.0,116.3521,116.4893,115.8032,115.9405,22500.0
2013-05-09 15:00:00,118.2,118.4,118.04,118.4,7900.0,115.8425,116.0385,115.6856,116.0385,7900.0
2013-05-09 15:05:00,118.36,118.87,118.35,118.86,4700.0,115.9993,116.4991,115.9895,116.4893,4700.0
2013-05-09 15:10:00,118.9,118.96,118.84,118.85,3100.0,116.5285,116.5873,116.4697,116.4795,3100.0
2013-05-09 15:15:00,118.77,118.98,118.77,118.97,4700.0,116.4011,116.6069,116.4011,116.5971,4700.0
2013-05-09 15:20:00,118.97,119.11,118.92,119.03,2400.0,116.5971,116.7343,116.5481,116.6559,2400.0
2013-05-09 15:25:00,119.2,119.21,118.83,118.98,6100.0,116.8225,116.8323,116.4599,116.6069,6100.0
2013-05-09 15:30:00,118.92,119.16,118.8,119.07,7200.0,116.5481,116.7833,116.4305,116.6951,7200.0
2013-05-09 15:35:00,119.09,119.42,118.91,118.91,13100.0,116.7147,117.0381,116.5383,116.5383,13100.0
2013-05-09 15:40:00,118.96,118.96,118.41,118.6,8100.0,116.5873,116.5873,116.0483,116.2345,8100.0
2013-05-09 15:45:00,118.67,118.7,118.4,118.64,9700.0,116.3031,116.3325,116.0385,116.2737,9700.0
2013-05-09 15:50:00,118.65,118.69,118.0,118.26,13100.0,116.2835,116.3227,115.6464,115.9013,13100.0
2013-05-09 15:55:00,118.2,118.69,118.19,118.29,15700.0,115.8425,116.3227,115.8327,115.9307,15700.0
2013-05-10 09:30:00,118.84,118.9,118.31,118.31,2700.0,116.4697,116.5285,115.9503,115.9503,2700.0
2013-05-10 09:35:00,118.56,120.22,118.56,119.11,6600.0,116.1953,117.8222,116.1953,116.7343,6600.0
2013-05-10 09:40:00,119.17,119.79,119.17,119.31,9900.0,116.7931,117.4007,116.7931,116.9303,9900.0
2013-05-10 09:45:00,119.55,119.69,119.33,119.51,6200.0,117.1655,117.3027,116.9499,117.1263,6200.0
2013-05-10 09:50:00,119.52,119.86,119.23,119.35,16800.0,117.1361,117.4693,116.8519,116.9695,16800.0
2013-05-10 09:55:00,119.35,119.67,119.28,119.67,2300.0,116.9695,117.2831,116.9009,117.2831,2300.0
2013-05-10 10:00:00,119.54,120.5,119.53,120.08,16000.0,117.1557,118.0966,117.1459,117.685,16000.0
2013-05-10 10:05:00,119.85,119.99,119.79,119.8,600.0,117.4595,117.5967,117.4007,117.4105,600.0
2013-05-10 10:10:00,119.95,120.01,119.76,120.0,23700.0,117.5575,117.6164,117.3713,117.6065,23700.0
2013-05-10 10:15:00,119.79,120.0,119.79,119.82,1300.0,117.4007,117.6065,117.4007,117.4301,1300.0
2013-05-10 10:20:00,119.81,119.98,119.8,119.98,2500.0,117.4203,117.5869,117.4105,117.5869,2500.0
2013-05-10 10:25:00,119.87,119.98,119.82,119.97,2000.0,117.4791,117.5869,117.4301,117.5771,2000.0
2013-05-10 10:30:00,119.84,119.98,119.75,119.9,2400.0,117.4497,117.5869,117.3615,117.5085,2400.0
2013-05-10 10:35:00,119.76,119.87,119.45,119.45,1900.0,117.3713,117.4791,117.0675,117.0675,1900.0
2013-05-10 10:40:00,119.6,119.79,119.28,119.28,4300.0,117.2145,117.4007,116.9009,116.9009,4300.0
2013-05-10 10:45:00,119.19,119.19,119.19,119.19,100.0,116.8127,116.8127,116.8127,116.8127,100.0
2013-05-10 10:50:00,119.6,119.65,119.48,119.65,1400.0,117.2145,117.2635,117.0969,117.2635,1400.0
2013-05-10 10:55:00,119.85,119.94,119.38,119.65,33000.0,117.4595,117.5477,116.9989,117.2635,33000.0
2013-05-10 11:00:00,119.63,119.64,119.46,119.46,700.0,117.2439,117.2537,117.0773,117.0773,700.0
2013-05-10 11:05:00,119.55,119.99,119.55,119.93,3300.0,117.1655,117.5967,117.1655,117.5379,3300.0
2013-05-10 11:10:00,119.88,119.95,119.88,119.91,1200.0,117.4889,117.5575,117.4889,117.5183,1200.0
2013-05-10 11:15:00,119.98,120.05,119.77,119.85,17900.0,117.5869,117.6556,117.3811,117.4595,17900.0
2013-05-10 11:20:00,119.81,119.81,119.32,119.32,4400.0,117.4203,117.4203,116.9401,116.9401,4400.0
2013-05-10 11:25:00,119.25,119.48,119.24,119.48,3000.0,116.8715,117.0969,116.8617,117.0969,3000.0
2013-05-10 11:30:00,119.67,119.82,119.13,119.13,8300.0,117.2831,117.4301,116.7539,116.7539,8300.0
2013-05-10 11:35:00,119.14,119.25,118.48,118.73,11700.0,116.7637,116.8715,116.1169,116.3619,11700.0
2013-05-10 11:40:00,118.83,118.95,118.25,118.39,50500.0,116.4599,116.5775,115.8915,116.0287,50500.0
2013-05-10 11:45:00,118.43,118.97,118.25,118.45,39100.0,116.0679,116.5971,115.8915,116.0875,39100.0
2013-05-10 11:50:00,118.41,118.63,118.18,118.49,12200.0,116.0483,116.2639,115.8229,116.1267,12200.0
2013-05-10 11:55:00,118.49,118.74,118.15,118.2,18600.0,116.1267,116.3717,115.7934,115.8425,18600.0
2013-05-10 12:00:00,118.21,118.54,118.21,118.54,700.0,115.8523,116.1757,115.8523,116.1757,700.0
2013-05-10 12:05:00,118.9,118.9,118.08,118.08,36300.0,116.5285,116.5285,115.7248,115.7248,36300.0
2013-05-10 12:10:00,118.21,118.33,118.08,118.28,3600.0,115.8523,115.9699,115.7248,115.9209,3600.0
2013-05-10 12:15:00,118.3,118.3,118.04,118.2,4200.0,115.9405,115.9405,115.6856,115.8425,4200.0
2013-05-10 12:20:00,118.24,118.4,118.17,118.31,7300.0,115.8817,116.0385,115.813,115.9503,7300.0
2013-05-10 12:25:00,118.31,118.5,118.28,118.3,2000.0,115.9503,116.1365,115.9209,115.9405,2000.0
2013-05-10 12:30:00,118.35,118.4,118.26,118.3,3800.0,115.9895,116.0385,115.9013,115.9405,3800.0
2013-05-10 12:35:00,118.3,118.48,118.23,118.24,4500.0,115.9405,116.1169,115.8719,115.8817,4500.0
2013-05-10 12:40:00,118.28,118.48,118.27,118.43,6000.0,115.9209,116.1169,115.9111,116.0679,6000.0
2013-05-10 12:45:00,118.57,118.96,118.43,118.96,3000.0,116.2051,116.5873,116.0679,116.5873,3000.0
2013-05-10 12:50:00,118.95,119.25,118.9,119.04,4100.0,116.5775,116.8715,116.5285,116.6657,4100.0
2013-05-10 12:55:00,119.16,119.49,118.97,119.31,8300.0,116.7833,117.1067,116.5971,116.9303,8300.0
2013-05-10 13:00:00,119.3,119.36,119.02,119.17,4100.0,116.9205,116.9793,116.6461,116.7931,4100.0
2013-05-10 13:05:00,119.15,119.79,119.15,119.79,3700.0,116.7735,117.4007,116.7735,117.4007,3700.0
2013-05-10 13:10:00,119.65,119.85,119.65,119.83,2900.0,117.2635,117.4595,117.2635,117.4399,2900.0
2013-05-10 13:15:00,119.81,119.91,119.74,119.76,1600.0,117.4203,117.5183,117.3517,117.3713,1600.0
2013-05-10 13:20:00,119.8,119.93,119.76,119.76,4100.0,117.4105,117.5379,117.3713,117.3713,4100.0
2013-05-10 13:25:00,119.78,119.78,119.59,119.7,1300.0,117.3909,117.3909,117.2047,117.3125,1300.0
2013-05-10 13:30:00,119.76,119.93,119.68,119.93,3300.0,117.3713,117.5379,117.2929,117.5379,3300.0
2013-05-10 13:35:00,119.93,119.98,119.82,119.9,2600.0,117.5379,117.5869,117.4301,117.5085,2600.0
2013-05-10 13:40:00,119.94,120.03,119.9,119.95,2000.0,117.5477,117.636,117.5085,117.5575,2000.0
2013-05-10 13:45:00,119.83,120.0,119.67,119.67,3800.0,117.4399,117.6065,117.2831,117.2831,3800.0
2013-05-10 13:50:00,119.8,120.0,119.8,120.0,3100.0,117.4105,117.6065,117.4105,117.6065,3100.0
2013-05-10 13:55:00,119.95,119.99,119.92,119.96,1000.0,117.5575,117.5967,117.5281,117.5673,1000.0
2013-05-10 14:00:00,119.9,120.02,119.8,120.01,6200.0,117.5085,117.6262,117.4105,117.6164,6200.0
2013-05-10 14:05:00,119.86,120.0,119.86,119.98,5400.0,117.4693,117.6065,117.4693,117.5869,5400.0
2013-05-10 14:10:00,119.99,120.05,119.89,119.98,8700.0,117.5967,117.6556,117.4987,117.5869,8700.0
2013-05-10 14:15:00,119.96,120.04,119.96,120.0,3600.0,117.5673,117.6458,117.5673,117.6065,3600.0
2013-05-10 14:20:00,120.0,120.01,119.87,119.97,6200.0,117.6065,117.6164,117.4791,117.5771,6200.0
2013-05-10 14:25:00,119.92,120.0,119.77,119.77,2500.0,117.5281,117.6065,117.3811,117.3811,2500.0
2013-05-10 14:30:00,119.88,120.44,119.88,120.03,12200.0,117.4889,118.0378,117.4889,117.636,12200.0
2013-05-10 14:35:00,119.99,120.28,119.95,120.02,8900.0,117.5967,117.881,117.5575,117.6262,8900.0
2013-05-10 14:40:00,120.09,120.09,119.99,120.0,3700.0,117.6948,117.6948,117.5967,117.6065,3700.0
2013-05-10 14:45:00,120.05,120.22,119.76,120.0,6700.0,117.6556,117.8222,117.3713,117.6065,6700.0
2013-05-10 14:50:00,119.89,120.08,119.84,120.08,1400.0,117.4987,117.685,117.4497,117.685,1400.0
2013-05-10 14:55:00,120.04,120.07,119.85,120.02,4000.0,117.6458,117.6752,117.4595,117.6262,4000.0
2013-05-10 15:00:00,120.07,120.08,119.99,120.05,3800.0,117.6752,117.685,117.5967,117.6556,3800.0
2013-05-10 15:05:00,120.01,120.03,119.99,120.0,3200.0,117.6164,117.636,117.5967,117.6065,3200.0
2013-05-10 15:10:00,120.03,120.06,119.97,119.97,4600.0,117.636,117.6654,117.5771,117.5771,4600.0
2013-05-10 15:15:00,119.92,120.09,119.92,120.04,5800.0,117.5281,117.6948,117.5281,117.6458,5800.0
2013-05-10 15:20:00,120.03,120.5,119.92,120.28,34200.0,117.636,118.0966,117.5281,117.881,34200.0
2013-05-10 15:25:00,120.23,120.3,120.0,120.07,16800.0,117.832,117.9006,117.6065,117.6752,16800.0
2013-05-10 15:30:00,120.03,120.18,120.0,120.0,14000.0,117.636,117.783,117.6065,117.6065,14000.0
2013-05-10 15:35:00,120.03,120.25,120.0,120.25,4800.0,117.636,117.8516,117.6065,117.8516,4800.0
2013-05-10 15:40:00,120.23,120.85,120.23,120.8,13600.0,117.832,118.4396,117.832,118.3906,13600.0
2013-05-10 15:45:00,120.8,121.63,120.73,121.31,33400.0,118.3906,119.204,118.322,118.8904,33400.0
2013-05-10 15:50:00,121.35,121.35,120.77,121.02,8800.0,118.9296,118.9296,118.3612,118.6062,8800.0
2013-05-10 15:55:00,121.05,121.26,121.02,121.2,12200.0,118.6356,118.8414,118.6062,118.7826,12200.0
2013-05-13 09:30:00,121.05,121.4,120.85,120.85,6600.0,118.6356,118.9786,118.4396,118.4396,6600.0
2013-05-13 09:35:00,120.67,120.92,120.51,120.53,4300.0,118.2632,118.5082,118.1064,118.126,4300.0
2013-05-13 09:40:00,120.64,121.13,120.55,120.69,7400.0,118.2338,118.714,118.1456,118.2828,7400.0
2013-05-13 09:45:00,120.68,120.68,120.23,120.38,2700.0,118.273,118.273,117.832,117.979,2700.0
2013-05-13 09:50:00,120.59,120.89,119.99,119.99,4400.0,118.1848,118.4788,117.5967,117.5967,4400.0
2013-05-13 09:55:00,120.1,120.2,119.88,119.89,2700.0,117.7046,117.8026,117.4889,117.4987,2700.0
2013-05-13 10:00:00,119.86,119.96,119.4,119.61,8400.0,117.4693,117.5673,117.0185,117.2243,8400.0
2013-05-13 10:05:00,119.82,119.95,119.6,119.91,3600.0,117.4301,117.5575,117.2145,117.5183,3600.0
2013-05-13 10:10:00,119.89,120.13,119.8,119.85,5700.0,117.4987,117.734,117.4105,117.4595,5700.0
2013-05-13 10:15:00,119.97,120.0,119.65,119.65,10800.0,117.5771,117.6065,117.2635,117.2635,10800.0
2013-05-13 10:20:00,119.6,119.61,118.76,118.83,21300.0,117.2145,117.2243,116.3913,116.4599,21300.0
2013-05-13 10:25:00,118.86,119.09,118.71,118.74,5700.0,116.4893,116.7147,116.3423,116.3717,5700.0
2013-05-13 10:30:00,118.72,118.83,118.59,118.59,2900.0,116.3521,116.4599,116.2247,116.2247,2900.0
2013-05-13 10:35:00,118.59,118.99,118.59,118.61,3400.0,116.2247,116.6167,116.2247,116.2443,3400.0
2013-05-13 10:40:00,118.63,119.14,118.62,119.14,4700.0,116.2639,116.7637,116.2541,116.7637,4700.0
2013-05-13 10:45:00,119.14,119.68,119.12,119.5,600.0,116.7637,117.2929,116.7441,117.1165,600.0
2013-05-13 10:50:00,119.5,119.87,119.09,119.09,6300.0,117.1165,117.4791,116.7147,116.7147,6300.0
2013-05-13 10:55:00,119.11,119.66,119.11,119.66,4500.0,116.7343,117.2733,116.7343,117.2733,4500.0
2013-05-13 11:00:00,119.67,119.88,119.54,119.86,1400.0,117.2831,117.4889,117.1557,117.4693,1400.0
2013-05-13 11:05:00,119.82,120.0,119.65,119.74,15800.0,117.4301,117.6065,117.2635,117.3517,15800.0
2013-05-13 11:10:00,119.7,119.7,119.36,119.36,5700.0,117.3125,117.3125,116.9793,116.9793,5700.0
2013-05-13 11:15:00,119.35,119.37,119.17,119.3,2200.0,116.9695,116.9891,116.7931,116.9205,2200.0
2013-05-13 11:20:00,119.16,119.41,118.94,119.31,4200.0,116.7833,117.0283,116.5677,116.9303,4200.0
2013-05-13 11:25:00,119.1,119.29,118.91,119.25,19500.0,116.7245,116.9107,116.5383,116.8715,19500.0
2013-05-13 11:30:00,119.09,119.47,119.07,119.29,16500.0,116.7147,117.0871,116.6951,116.9107,16500.0
2013-05-13 11:35:00,119.44,119.59,119.08,119.1,5700.0,117.0577,117.2047,116.7049,116.7245,5700.0
2013-05-13 11:40:00,119.4,119.48,119.32,119.48,700.0,117.0185,117.0969,116.9401,117.0969,700.0
2013-05-13 11:45:00,119.51,119.62,119.49,119.62,1100.0,117.1263,117.2341,117.1067,117.2341,1100.0
2013-05-13 11:50:00,119.83,119.85,119.69,119.78,500.0,117.4399,117.4595,117.3027,117.3909,500.0
2013-05-13 11:55:00,119.8,119.95,119.8,119.95,4500.0,117.4105,117.5575,117.4105,117.5575,4500.0
2013-05-13 12:00:00,119.86,119.95,119.6,119.84,22000.0,117.4693,117.5575,117.2145,117.4497,22000.0
2013-05-13 12:05:00,119.84,119.95,119.5,119.5,10300.0,117.4497,117.5575,117.1165,117.1165,10300.0
2013-05-13 12:10:00,119.51,119.76,119.42,119.48,2600.0,117.1263,117.3713,117.0381,117.0969,2600.0
2013-05-13 12:15:00,119.43,119.81,119.42,119.48,500.0,117.0479,117.4203,117.0381,117.0969,500.0
2013-05-13 12:20:00,119.67,119.95,119.67,119.91,1100.0,117.2831,117.5575,117.2831,117.5183,1100.0
2013-05-13 12:25:00,119.85,119.99,119.69,119.83,9000.0,117.4595,117.5967,117.3027,117.4399,9000.0
2013-05-13 12:30:00,119.85,120.0,119.79,119.8,5000.0,117.4595,117.6065,117.4007,117.4105,5000.0
2013-05-13 12:35:00,119.74,120.34,119.74,120.15,15400.0,117.3517,117.9398,117.3517,117.7536,15400.0
2013-05-13 12:40:00,120.16,120.42,120.16,120.42,800.0,117.7634,118.0182,117.7634,118.0182,800.0
2013-05-13 12:45:00,120.47,120.71,120.38,120.39,5500.0,118.0672,118.3024,117.979,117.9888,5500.0
2013-05-13 12:50:00,120.39,120.57,120.28,120.32,1400.0,117.9888,118.1652,117.881,117.9202,1400.0
2013-05-13 12:55:00,120.37,120.69,120.26,120.57,22000.0,117.9692,118.2828,117.8614,118.1652,22000.0
2013-05-13 13:00:00,120.55,120.73,120.51,120.71,900.0,118.1456,118.322,118.1064,118.3024,900.0
2013-05-13 13:05:00,120.65,120.65,120.64,120.64,600.0,118.2436,118.2436,118.2338,118.2338,600.0
2013-05-13 13:10:00,120.62,120.62,120.56,120.56,200.0,118.2142,118.2142,118.1554,118.1554,200.0
2013-05-13 13:15:00,120.46,120.6,120.4,120.52,900.0,118.0574,118.1946,117.9986,118.1162,900.0
2013-05-13 13:20:00,120.52,120.52,120.52,120.52,0.0,118.1162,118.1162,118.1162,118.1162,0.0
2013-05-13 13:25:00,120.58,120.65,120.38,120.38,1300.0,118.175,118.2436,117.979,117.979,1300.0
2013-05-13 13:30:00,120.37,120.48,120.01,120.03,4500.0,117.9692,118.077,117.6164,117.636,4500.0
2013-05-13 13:35:00,120.03,120.26,119.76,119.77,4200.0,117.636,117.8614,117.3713,117.3811,4200.0
2013-05-13 13:40:00,119.69,119.94,119.38,119.41,5800.0,117.3027,117.5477,116.9989,117.0283,5800.0
2013-05-13 13:45:00,119.41,119.55,119.14,119.16,7600.0,117.0283,117.1655,116.7637,116.7833,7600.0
2013-05-13 13:50:00,119.15,119.59,119.11,119.31,8400.0,116.7735,117.2047,116.7343,116.9303,8400.0
2013-05-13 13:55:00,119.43,119.54,119.24,119.24,8300.0,117.0479,117.1557,116.8617,116.8617,8300.0
2013-05-13 14:00:00,119.27,119.4,119.24,119.4,2900.0,116.8911,117.0185,116.8617,117.0185,2900.0
2013-05-13 14:05:00,119.37,119.38,119.27,119.3,1900.0,116.9891,116.9989,116.8911,116.9205,1900.0
2013-05-13 14:10:00,119.29,119.42,119.28,119.31,800.0,116.9107,117.0381,116.9009,116.9303,800.0
2013-05-13 14:15:00,119.33,119.5,119.3,119.3,3100.0,116.9499,117.1165,116.9205,116.9205,3100.0
2013-05-13 14:20:00,119.3,119.33,119.19,119.31,2200.0,116.9205,116.9499,116.8127,116.9303,2200.0
2013-05-13 14:25:00,119.4,119.4,119.3,119.31,5700.0,117.0185,117.0185,116.9205,116.9303,5700.0
2013-05-13 14:30:00,119.34,119.42,119.28,119.29,3800.0,116.9597,117.0381,116.9009,116.9107,3800.0
2013-05-13 14:35:00,119.3,119.47,119.27,119.35,3600.0,116.9205,117.0871,116.8911,116.9695,3600.0
2013-05-13 14:40:00,119.32,119.45,119.32,119.34,600.0,116.9401,117.0675,116.9401,116.9597,600.0
2013-05-13 14:45:00,119.37,119.41,119.3,119.4,4700.0,116.9891,117.0283,116.9205,117.0185,4700.0
2013-05-13 14:50:00,119.41,119.5,119.29,119.44,10400.0,117.0283,117.1165,116.9107,117.0577,10400.0
2013-05-13 14:55:00,119.45,119.5,119.31,119.49,6000.0,117.0675,117.1165,116.9303,117.1067,6000.0
2013-05-13 15:00:00,119.4,119.5,119.35,119.44,3000.0,117.0185,117.1165,116.9695,117.0577,3000.0
2013-05-13 15:05:00,119.38,119.44,119.29,119.44,1500.0,116.9989,117.0577,116.9107,117.0577,1500.0
2013-05-13 15:10:00,119.28,119.47,119.28,119.29,6800.0,116.9009,117.0871,116.9009,116.9107,6800.0
2013-05-13 15:15:00,119.3,119.41,119.24,119.24,2800.0,116.9205,117.0283,116.8617,116.8617,2800.0
2013-05-13 15:20:00,119.38,119.44,119.26,119.44,6500.0,116.9989,117.0577,116.8813,117.0577,6500.0
2013-05-13 15:25:00,119.4,119.67,119.3,119.3,16400.0,117.0185,117.2831,116.9205,116.9205,16400.0
2013-05-13 15:30:00,119.3,119.3,119.2,119.2,10800.0,116.9205,116.9205,116.8225,116.8225,10800.0
2013-05-13 15:35:00,119.2,119.39,119.2,119.31,6100.0,116.8225,117.0087,116.8225,116.9303,6100.0
2013-05-13 15:40:00,119.31,119.36,119.24,119.3,15000.0,116.9303,116.9793,116.8617,116.9205,15000.0
2013-05-13 15:45:00,119.3,119.3,119.2,119.2,6700.0,116.9205,116.9205,116.8225,116.8225,6700.0
2013-05-13 15:50:00,119.26,119.3,119.08,119.22,17100.0,116.8813,116.9205,116.7049,116.8421,17100.0
2013-05-13 15:55:00,119.28,119.3,119.21,119.3,15000.0,116.9009,116.9205,116.8323,116.9205,15000.0
2013-05-14 09:30:00,120.1,123.82,119.94,122.68,28900.0,117.7046,121.3504,117.5477,120.2331,28900.0
2013-05-14 09:35:00,122.55,123.31,122.43,122.87,42800.0,120.1057,120.8505,119.9881,120.4193,42800.0
2013-05-14 09:40:00,122.78,122.82,121.56,121.92,9200.0,120.3311,120.3703,119.1354,119.4883,9200.0
2013-05-14 09:45:00,121.91,122.05,120.83,121.09,17200.0,119.4785,119.6157,118.42,118.6748,17200.0
2013-05-14 09:50:00,121.23,121.29,119.9,120.7,28000.0,118.812,118.8708,117.5085,118.2926,28000.0
2013-05-14 09:55:00,120.87,120.94,120.36,120.85,8400.0,118.4592,118.5278,117.9594,118.4396,8400.0
2013-05-14 10:00:00,120.85,121.0,120.4,120.61,14600.0,118.4396,118.5866,117.9986,118.2044,14600.0
2013-05-14 10:05:00,120.7,120.85,119.97,120.46,17000.0,118.2926,118.4396,117.5771,118.0574,17000.0
2013-05-14 10:10:00,120.48,120.5,120.08,120.39,14300.0,118.077,118.0966,117.685,117.9888,14300.0
2013-05-14 10:15:00,120.34,120.41,120.27,120.33,5100.0,117.9398,118.0084,117.8712,117.93,5100.0
2013-05-14 10:20:00,120.27,120.41,120.2,120.28,13400.0,117.8712,118.0084,117.8026,117.881,13400.0
2013-05-14 10:25:00,120.34,120.46,120.2,120.25,8100.0,117.9398,118.0574,117.8026,117.8516,8100.0
2013-05-14 10:30:00,120.19,120.31,120.1,120.2,5200.0,117.7928,117.9104,117.7046,117.8026,5200.0
2013-05-14 10:35:00,120.2,120.65,120.15,120.65,4900.0,117.8026,118.2436,117.7536,118.2436,4900.0
2013-05-14 10:40:00,120.52,120.65,120.18,120.28,7200.0,118.1162,118.2436,117.783,117.881,7200.0
2013-05-14 10:45:00,120.32,120.52,120.2,120.38,3700.0,117.9202,118.1162,117.8026,117.979,3700.0
2013-05-14 10:50:00,120.48,120.71,120.3,120.71,2200.0,118.077,118.3024,117.9006,118.3024,2200.0
2013-05-14 10:55:00,120.81,120.84,120.37,120.64,6700.0,118.4004,118.4298,117.9692,118.2338,6700.0
2013-05-14 11:00:00,120.62,120.91,120.49,120.49,5600.0,118.2142,118.4984,118.0868,118.0868,5600.0
2013-05-14 11:05:00,120.48,120.74,120.39,120.69,3500.0,118.077,118.3318,117.9888,118.2828,3500.0
2013-05-14 11:10:00,120.83,120.83,120.47,120.66,2300.0,118.42,118.42,118.0672,118.2534,2300.0
2013-05-14 11:15:00,120.64,120.89,120.55,120.7,5600.0,118.2338,118.4788,118.1456,118.2926,5600.0
2013-05-14 11:20:00,120.68,120.83,120.59,120.66,5500.0,118.273,118.42,118.1848,118.2534,5500.0
2013-05-14 11:25:00,120.6,120.77,120.6,120.75,1500.0,118.1946,118.3612,118.1946,118.3416,1500.0
2013-05-14 11:30:00,120.75,120.76,120.62,120.69,2300.0,118.3416,118.3514,118.2142,118.2828,2300.0
2013-05-14 11:35:00,120.63,120.7,120.59,120.69,2800.0,118.224,118.2926,118.1848,118.2828,2800.0
2013-05-14 11:40:00,120.76,121.34,120.71,121.07,7300.0,118.3514,118.9198,118.3024,118.6552,7300.0
2013-05-14 11:45:00,121.2,121.49,120.82,120.82,2400.0,118.7826,119.0668,118.4102,118.4102,2400.0
2013-05-14 11:50:00,120.89,121.17,120.29,120.59,12700.0,118.4788,118.7532,117.8908,118.1848,12700.0
2013-05-14 11:55:00,120.74,121.01,120.74,120.95,3200.0,118.3318,118.5964,118.3318,118.5376,3200.0
2013-05-14 12:00:00,120.79,120.9,120.79,120.9,1100.0,118.3808,118.4886,118.3808,118.4886,1100.0
2013-05-14 12:05:00,120.89,120.89,120.21,120.54,4600.0,118.4788,118.4788,117.8124,118.1358,4600.0
2013-05-14 12:10:00,120.56,120.67,120.51,120.67,300.0,118.1554,118.2632,118.1064,118.2632,300.0
2013-05-14 12:15:00,120.66,121.01,120.49,120.52,5100.0,118.2534,118.5964,118.0868,118.1162,5100.0
2013-05-14 12:20:00,120.59,120.68,120.53,120.53,5400.0,118.1848,118.273,118.126,118.126,5400.0
2013-05-14 12:25:00,120.34,120.48,120.3,120.48,4400.0,117.9398,118.077,117.9006,118.077,4400.0
2013-05-14 12:30:00,120.66,120.69,120.49,120.49,1400.0,118.2534,118.2828,118.0868,118.0868,1400.0
2013-05-14 12:35:00,120.59,120.79,120.58,120.79,1900.0,118.1848,118.3808,118.175,118.3808,1900.0
2013-05-14 12:40:00,120.56,120.76,120.56,120.68,300.0,118.1554,118.3514,118.1554,118.273,300.0
2013-05-14 12:45:00,120.58,121.0,120.58,120.99,1600.0,118.175,118.5866,118.175,118.5768,1600.0
2013-05-14 12:50:00,120.89,121.0,120.81,121.0,3100.0,118.4788,118.5866,118.4004,118.5866,3100.0
2013-05-14 12:55:00,121.07,121.09,120.9,120.9,3500.0,118.6552,118.6748,118.4886,118.4886,3500.0
2013-05-14 13:00:00,120.9,121.07,120.86,120.87,12000.0,118.4886,118.6552,118.4494,118.4592,12000.0
2013-05-14 13:05:00,120.88,121.12,120.82,121.05,59700.0,118.469,118.7042,118.4102,118.6356,59700.0
2013-05-14 13:10:00,121.0,121.06,120.96,121.03,6500.0,118.5866,118.6454,118.5474,118.616,6500.0
2013-05-14 13:15:00,120.96,121.77,120.96,121.77,17200.0,118.5474,119.3412,118.5474,119.3412,17200.0
2013-05-14 13:20:00,121.76,122.1,121.53,121.89,16500.0,119.3314,119.6647,119.106,119.4589,16500.0
2013-05-14 13:25:00,121.75,121.79,121.28,121.36,4000.0,119.3216,119.3608,118.861,118.9394,4000.0
2013-05-14 13:30:00,121.43,121.43,121.13,121.25,4900.0,119.008,119.008,118.714,118.8316,4900.0
2013-05-14 13:35:00,121.4,121.48,121.39,121.48,1200.0,118.9786,119.057,118.9688,119.057,1200.0
2013-05-14 13:40:00,121.49,121.67,121.41,121.41,3200.0,119.0668,119.2432,118.9884,118.9884,3200.0
2013-05-14 13:45:00,121.41,121.75,121.28,121.75,2500.0,118.9884,119.3216,118.861,119.3216,2500.0
2013-05-14 13:50:00,121.5,121.76,121.5,121.76,8400.0,119.0766,119.3314,119.0766,119.3314,8400.0
2013-05-14 13:55:00,121.66,121.66,120.81,121.14,20400.0,119.2334,119.2334,118.4004,118.7238,20400.0
2013-05-14 14:00:00,121.34,121.35,121.0,121.01,2800.0,118.9198,118.9296,118.5866,118.5964,2800.0
2013-05-14 14:05:00,121.04,121.29,121.04,121.15,1600.0,118.6258,118.8708,118.6258,118.7336,1600.0
2013-05-14 14:10:00,121.22,121.49,121.18,121.49,4000.0,118.8022,119.0668,118.763,119.0668,4000.0
2013-05-14 14:15:00,121.32,121.41,121.15,121.41,1400.0,118.9002,118.9884,118.7336,118.9884,1400.0
2013-05-14 14:20:00,121.45,121.48,121.11,121.35,2600.0,119.0276,119.057,118.6944,118.9296,2600.0
2013-05-14 14:25:00,121.26,121.28,120.85,121.0,12000.0,118.8414,118.861,118.4396,118.5866,12000.0
2013-05-14 14:30:00,121.02,121.26,121.0,121.04,4400.0,118.6062,118.8414,118.5866,118.6258,4400.0
2013-05-14 14:35:00,121.0,121.04,121.0,121.0,4400.0,118.5866,118.6258,118.5866,118.5866,4400.0
2013-05-14 14:40:00,121.0,121.03,120.9,120.99,7400.0,118.5866,118.616,118.4886,118.5768,7400.0
2013-05-14 14:45:00,121.0,121.14,120.97,121.02,6600.0,118.5866,118.7238,118.5572,118.6062,6600.0
2013-05-14 14:50:00,121.07,121.09,120.86,121.0,4900.0,118.6552,118.6748,118.4494,118.5866,4900.0
2013-05-14 14:55:00,121.0,121.0,120.93,120.93,4100.0,118.5866,118.5866,118.518,118.518,4100.0
2013-05-14 15:00:00,120.94,121.0,120.93,121.0,5000.0,118.5278,118.5866,118.518,118.5866,5000.0
2013-05-14 15:05:00,121.0,121.0,120.81,120.82,24600.0,118.5866,118.5866,118.4004,118.4102,24600.0
2013-05-14 15:10:00,120.81,120.88,120.42,120.88,8400.0,118.4004,118.469,118.0182,118.469,8400.0
2013-05-14 15:15:00,121.11,121.11,120.92,121.0,5800.0,118.6944,118.6944,118.5082,118.5866,5800.0
2013-05-14 15:20:00,121.0,121.19,120.95,121.12,6700.0,118.5866,118.7728,118.5376,118.7042,6700.0
2013-05-14 15:25:00,121.12,121.5,120.74,120.8,12200.0,118.7042,119.0766,118.3318,118.3906,12200.0
2013-05-14 15:30:00,120.8,121.01,120.66,120.93,14300.0,118.3906,118.5964,118.2534,118.518,14300.0
2013-05-14 15:35:00,120.91,120.95,120.62,120.8,10600.0,118.4984,118.5376,118.2142,118.3906,10600.0
2013-05-14 15:40:00,120.8,120.9,120.37,120.49,20600.0,118.3906,118.4886,117.9692,118.0868,20600.0
2013-05-14 15:45:00,120.5,120.75,120.31,120.31,20400.0,118.0966,118.3416,117.9104,117.9104,20400.0
2013-05-14 15:50:00,120.35,120.44,120.05,120.1,24800.0,117.9496,118.0378,117.6556,117.7046,24800.0
2013-05-14 15:55:00,120.09,120.45,119.93,120.0,44800.0,117.6948,118.0476,117.5379,117.6065,44800.0
2013-05-15 09:30:00,119.96,120.98,119.41,120.12,5800.0,117.5673,118.567,117.0283,117.7242,5800.0
2013-05-15 09:35:00,120.48,120.48,120.02,120.21,9800.0,118.077,118.077,117.6262,117.8124,9800.0
2013-05-15 09:40:00,120.23,120.49,120.04,120.22,13500.0,117.832,118.0868,117.6458,117.8222,13500.0
2013-05-15 09:45:00,120.27,120.74,120.11,120.11,9200.0,117.8712,118.3318,117.7144,117.7144,9200.0
2013-05-15 09:50:00,120.24,120.24,119.92,120.02,5800.0,117.8418,117.8418,117.5281,117.6262,5800.0
2013-05-15 09:55:00,120.04,120.14,119.83,120.08,6500.0,117.6458,117.7438,117.4399,117.685,6500.0
2013-05-15 10:00:00,119.95,120.08,119.83,119.99,7900.0,117.5575,117.685,117.4399,117.5967,7900.0
2013-05-15 10:05:00,119.99,120.01,119.79,119.97,4500.0,117.5967,117.6164,117.4007,117.5771,4500.0
2013-05-15 10:10:00,119.81,119.97,119.64,119.64,5200.0,117.4203,117.5771,117.2537,117.2537,5200.0
2013-05-15 10:15:00,119.7,119.73,118.91,119.48,8800.0,117.3125,117.3419,116.5383,117.0969,8800.0
2013-05-15 10:20:00,119.54,119.83,119.54,119.74,2300.0,117.1557,117.4399,117.1557,117.3517,2300.0
2013-05-15 10:25:00,119.76,119.8,119.76,119.8,1200.0,117.3713,117.4105,117.3713,117.4105,1200.0
2013-05-15 10:30:00,119.76,119.81,119.38,119.6,6000.0,117.3713,117.4203,116.9989,117.2145,6000.0
2013-05-15 10:35:00,119.55,119.7,119.52,119.55,2800.0,117.1655,117.3125,117.1361,117.1655,2800.0
2013-05-15 10:40:00,119.62,119.81,119.57,119.65,7500.0,117.2341,117.4203,117.1851,117.2635,7500.0
2013-05-15 10:45:00,119.8,119.84,119.75,119.75,1100.0,117.4105,117.4497,117.3615,117.3615,1100.0
2013-05-15 10:50:00,119.74,119.77,119.53,119.76,3100.0,117.3517,117.3811,117.1459,117.3713,3100.0
2013-05-15 10:55:00,119.76,119.76,119.6,119.71,3100.0,117.3713,117.3713,117.2145,117.3223,3100.0
2013-05-15 11:00:00,119.71,119.76,119.51,119.51,6000.0,117.3223,117.3713,117.1263,117.1263,6000.0
2013-05-15 11:05:00,119.52,119.68,119.52,119.68,3800.0,117.1361,117.2929,117.1361,117.2929,3800.0
2013-05-15 11:10:00,119.67,119.69,119.55,119.68,2100.0,117.2831,117.3027,117.1655,117.2929,2100.0
2013-05-15 11:15:00,119.71,119.73,119.45,119.45,5800.0,117.3223,117.3419,117.0675,117.0675,5800.0
2013-05-15 11:20:00,119.49,119.57,119.08,119.28,7100.0,117.1067,117.1851,116.7049,116.9009,7100.0
2013-05-15 11:25:00,119.31,119.64,119.23,119.56,8900.0,116.9303,117.2537,116.8519,117.1753,8900.0
2013-05-15 11:30:00,119.55,119.63,119.41,119.51,7400.0,117.1655,117.2439,117.0283,117.1263,7400.0
2013-05-15 11:35:00,119.54,119.61,119.37,119.37,5600.0,117.1557,117.2243,116.9891,116.9891,5600.0
2013-05-15 11:40:00,119.56,119.63,119.41,119.48,2700.0,117.1753,117.2439,117.0283,117.0969,2700.0
2013-05-15 11:45:00,119.46,119.6,119.45,119.48,3300.0,117.0773,117.2145,117.0675,117.0969,3300.0
2013-05-15 11:50:00,119.55,119.67,119.54,119.67,2000.0,117.1655,117.2831,117.1557,117.2831,2000.0
2013-05-15 11:55:00,119.75,119.76,119.43,119.53,7500.0,117.3615,117.3713,117.0479,117.1459,7500.0
2013-05-15 12:00:00,119.58,119.76,119.53,119.73,4100.0,117.1949,117.3713,117.1459,117.3419,4100.0
2013-05-15 12:05:00,119.76,119.76,119.66,119.72,7700.0,117.3713,117.3713,117.2733,117.3321,7700.0
2013-05-15 12:10:00,119.73,119.8,119.52,119.61,14600.0,117.3419,117.4105,117.1361,117.2243,14600.0
2013-05-15 12:15:00,119.61,119.71,119.51,119.64,9300.0,117.2243,117.3223,117.1263,117.2537,9300.0
2013-05-15 12:20:00,119.75,119.76,119.71,119.71,3700.0,117.3615,117.3713,117.3223,117.3223,3700.0
2013-05-15 12:25:00,119.68,119.8,119.59,119.68,4000.0,117.2929,117.4105,117.2047,117.2929,4000.0
2013-05-15 12:30:00,119.57,119.76,119.57,119.76,1100.0,117.1851,117.3713,117.1851,117.3713,1100.0
2013-05-15 12:35:00,119.76,119.85,119.71,119.74,3000.0,117.3713,117.4595,117.3223,117.3517,3000.0
2013-05-15 12:40:00,119.76,119.79,119.61,119.61,1400.0,117.3713,117.4007,117.2243,117.2243,1400.0
2013-05-15 12:45:00,119.72,119.77,119.69,119.76,1200.0,117.3321,117.3811,117.3027,117.3713,1200.0
2013-05-15 12:50:00,119.66,120.0,119.66,119.98,2200.0,117.2733,117.6065,117.2733,117.5869,2200.0
2013-05-15 12:55:00,119.97,119.97,119.71,119.71,6400.0,117.5771,117.5771,117.3223,117.3223,6400.0
2013-05-15 13:00:00,119.76,119.81,119.56,119.79,4000.0,117.3713,117.4203,117.1753,117.4007,4000.0
2013-05-15 13:05:00,119.78,119.8,119.5,119.61,2500.0,117.3909,117.4105,117.1165,117.2243,2500.0
2013-05-15 13:10:00,119.66,119.71,119.33,119.46,11800.0,117.2733,117.3223,116.9499,117.0773,11800.0
2013-05-15 13:15:00,119.56,119.7,119.55,119.55,6000.0,117.1753,117.3125,117.1655,117.1655,6000.0
2013-05-15 13:20:00,119.55,119.64,119.55,119.63,5700.0,117.1655,117.2537,117.1655,117.2439,5700.0
2013-05-15 13:25:00,119.62,119.63,119.55,119.63,1900.0,117.2341,117.2439,117.1655,117.2439,1900.0
2013-05-15 13:30:00,119.59,119.76,119.59,119.75,4400.0,117.2047,117.3713,117.2047,117.3615,4400.0
2013-05-15 13:35:00,119.7,119.99,119.64,119.7,39900.0,117.3125,117.5967,117.2537,117.3125,39900.0
2013-05-15 13:40:00,119.78,119.82,119.4,119.59,6800.0,117.3909,117.4301,117.0185,117.2047,6800.0
2013-05-15 13:45:00,119.59,119.73,119.55,119.68,10100.0,117.2047,117.3419,117.1655,117.2929,10100.0
2013-05-15 13:50:00,119.75,119.81,119.74,119.81,5500.0,117.3615,117.4203,117.3517,117.4203,5500.0
2013-05-15 13:55:00,119.81,119.81,119.56,119.73,4400.0,117.4203,117.4203,117.1753,117.3419,4400.0
2013-05-15 14:00:00,119.69,119.79,119.69,119.79,600.0,117.3027,117.4007,117.3027,117.4007,600.0
2013-05-15 14:05:00,119.76,119.93,119.76,119.81,3200.0,117.3713,117.5379,117.3713,117.4203,3200.0
2013-05-15 14:10:00,119.86,120.0,119.83,120.0,6900.0,117.4693,117.6065,117.4399,117.6065,6900.0
2013-05-15 14:15:00,119.98,119.98,119.7,119.7,2300.0,117.5869,117.5869,117.3125,117.3125,2300.0
2013-05-15 14:20:00,119.69,119.69,118.64,118.88,17800.0,117.3027,117.3027,116.2737,116.5089,17800.0
2013-05-15 14:25:00,119.02,119.12,119.02,119.11,2500.0,116.6461,116.7441,116.6461,116.7343,2500.0
2013-05-15 14:30:00,119.11,119.11,118.93,119.0,9700.0,116.7343,116.7343,116.5579,116.6265,9700.0
2013-05-15 14:35:00,119.0,119.0,118.83,118.88,7000.0,116.6265,116.6265,116.4599,116.5089,7000.0
2013-05-15 14:40:00,118.92,118.93,118.81,118.81,2200.0,116.5481,116.5579,116.4403,116.4403,2200.0
2013-05-15 14:45:00,118.89,118.93,118.7,118.93,3900.0,116.5187,116.5579,116.3325,116.5579,3900.0
2013-05-15 14:50:00,118.92,118.93,118.07,118.33,21400.0,116.5481,116.5579,115.715,115.9699,21400.0
2013-05-15 14:55:00,118.52,118.99,117.84,118.99,7700.0,116.1561,116.6167,115.4896,116.6167,7700.0
2013-05-15 15:00:00,119.01,119.17,119.01,119.1,2700.0,116.6363,116.7931,116.6363,116.7245,2700.0
2013-05-15 15:05:00,119.03,119.09,118.64,118.68,11700.0,116.6559,116.7147,116.2737,116.3129,11700.0
2013-05-15 15:10:00,118.79,119.25,118.74,118.8,15600.0,116.4207,116.8715,116.3717,116.4305,15600.0
2013-05-15 15:15:00,118.93,119.02,118.89,118.98,3500.0,116.5579,116.6461,116.5187,116.6069,3500.0
2013-05-15 15:20:00,118.89,119.17,118.89,119.02,8600.0,116.5187,116.7931,116.5187,116.6461,8600.0
2013-05-15 15:25:00,119.0,119.01,118.91,118.96,4000.0,116.6265,116.6363,116.5383,116.5873,4000.0
2013-05-15 15:30:00,118.98,119.03,118.97,119.0,4800.0,116.6069,116.6559,116.5971,116.6265,4800.0
2013-05-15 15:35:00,119.0,119.05,118.97,119.05,5900.0,116.6265,116.6755,116.5971,116.6755,5900.0
2013-05-15 15:40:00,119.02,119.13,118.97,119.13,6200.0,116.6461,116.7539,116.5971,116.7539,6200.0
2013-05-15 15:45:00,119.15,119.29,119.13,119.23,7000.0,116.7735,116.9107,116.7539,116.8519,7000.0
2013-05-15 15:50:00,119.25,119.48,119.21,119.27,7100.0,116.8715,117.0969,116.8323,116.8911,7100.0
2013-05-15 15:55:00,119.22,119.3,118.96,119.29,25000.0,116.8421,116.9205,116.5873,116.9107,25000.0
2013-05-16 09:30:00,118.75,121.51,118.75,121.42,6500.0,116.3815,119.0864,116.3815,118.9982,6500.0
2013-05-16 09:35:00,121.49,122.26,121.41,121.5,19000.0,119.0668,119.8215,118.9884,119.0766,19000.0
2013-05-16 09:40:00,121.38,122.0,120.54,120.6,8800.0,118.959,119.5667,118.1358,118.1946,8800.0
2013-05-16 09:45:00,120.43,121.28,120.43,121.28,7500.0,118.028,118.861,118.028,118.861,7500.0
2013-05-16 09:50:00,121.37,121.61,121.01,121.53,7600.0,118.9492,119.1844,118.5964,119.106,7600.0
2013-05-16 09:55:00,121.56,122.0,121.45,121.54,8200.0,119.1354,119.5667,119.0276,119.1158,8200.0
2013-05-16 10:00:00,121.68,121.8,121.12,121.33,4200.0,119.253,119.3706,118.7042,118.91,4200.0
2013-05-16 10:05:00,121.37,121.52,120.15,120.42,10800.0,118.9492,119.0962,117.7536,118.0182,10800.0
2013-05-16 10:10:00,120.53,120.96,120.33,120.64,5600.0,118.126,118.5474,117.93,118.2338,5600.0
2013-05-16 10:15:00,120.96,121.31,120.57,120.57,4300.0,118.5474,118.8904,118.1652,118.1652,4300.0
2013-05-16 10:20:00,120.73,121.3,120.73,121.13,4600.0,118.322,118.8806,118.322,118.714,4600.0
2013-05-16 10:25:00,121.2,121.2,121.0,121.09,700.0,118.7826,118.7826,118.5866,118.6748,700.0
2013-05-16 10:30:00,121.15,121.28,121.15,121.28,2400.0,118.7336,118.861,118.7336,118.861,2400.0
2013-05-16 10:35:00,121.29,121.67,121.21,121.3,6300.0,118.8708,119.2432,118.7924,118.8806,6300.0
2013-05-16 10:40:00,121.47,121.47,121.03,121.29,5000.0,119.0472,119.0472,118.616,118.8708,5000.0
2013-05-16 10:45:00,121.09,121.47,121.09,121.35,2800.0,118.6748,119.0472,118.6748,118.9296,2800.0
2013-05-16 10:50:00,121.44,121.78,121.36,121.59,11200.0,119.0178,119.351,118.9394,119.1648,11200.0
2013-05-16 10:55:00,121.67,122.65,121.66,122.58,11000.0,119.2432,120.2037,119.2334,120.1351,11000.0
2013-05-16 11:00:00,122.65,123.43,122.5,123.12,21600.0,120.2037,120.9681,120.0567,120.6643,21600.0
2013-05-16 11:05:00,122.94,123.09,122.3,122.3,6900.0,120.4879,120.6349,119.8607,119.8607,6900.0
2013-05-16 11:10:00,122.32,122.59,122.24,122.43,18400.0,119.8803,120.1449,119.8019,119.9881,18400.0
2013-05-16 11:15:00,122.52,123.1,122.22,122.42,17900.0,120.0763,120.6447,119.7823,119.9783,17900.0
2013-05-16 11:20:00,122.35,122.35,121.92,122.07,4500.0,119.9097,119.9097,119.4883,119.6353,4500.0
2013-05-16 11:25:00,122.13,122.21,122.01,122.18,2600.0,119.6941,119.7725,119.5765,119.7431,2600.0
2013-05-16 11:30:00,122.17,122.32,122.0,122.04,8400.0,119.7333,119.8803,119.5667,119.6059,8400.0
2013-05-16 11:35:00,122.15,122.25,122.12,122.24,2200.0,119.7137,119.8117,119.6843,119.8019,2200.0
2013-05-16 11:40:00,122.25,122.34,122.05,122.05,5400.0,119.8117,119.8999,119.6157,119.6157,5400.0
2013-05-16 11:45:00,122.08,122.2,122.02,122.15,5900.0,119.6451,119.7627,119.5863,119.7137,5900.0
2013-05-16 11:50:00,122.11,122.11,121.88,122.0,9800.0,119.6745,119.6745,119.4491,119.5667,9800.0
2013-05-16 11:55:00,121.96,122.06,121.95,121.97,3500.0,119.5275,119.6255,119.5177,119.5373,3500.0
2013-05-16 12:00:00,121.92,121.92,121.29,121.61,10800.0,119.4883,119.4883,118.8708,119.1844,10800.0
2013-05-16 12:05:00,121.5,121.72,121.29,121.72,2300.0,119.0766,119.2922,118.8708,119.2922,2300.0
2013-05-16 12:10:00,121.69,121.89,121.69,121.82,5200.0,119.2628,119.4589,119.2628,119.3902,5200.0
2013-05-16 12:15:00,121.91,122.0,121.63,121.84,3800.0,119.4785,119.5667,119.204,119.4099,3800.0
2013-05-16 12:20:00,121.78,122.0,121.64,121.76,4400.0,119.351,119.5667,119.2138,119.3314,4400.0
2013-05-16 12:25:00,121.7,122.0,121.7,121.8,2900.0,119.2726,119.5667,119.2726,119.3706,2900.0
2013-05-16 12:30:00,121.86,121.9,121.79,121.8,1200.0,119.4295,119.4687,119.3608,119.3706,1200.0
2013-05-16 12:35:00,121.8,121.84,121.55,121.64,2300.0,119.3706,119.4099,119.1256,119.2138,2300.0
2013-05-16 12:40:00,121.55,121.74,121.3,121.62,3900.0,119.1256,119.3118,118.8806,119.1942,3900.0
2013-05-16 12:45:00,121.73,121.79,121.56,121.57,3700.0,119.302,119.3608,119.1354,119.1452,3700.0
2013-05-16 12:50:00,121.54,121.75,121.54,121.75,2300.0,119.1158,119.3216,119.1158,119.3216,2300.0
2013-05-16 12:55:00,121.78,121.9,121.75,121.9,3000.0,119.351,119.4687,119.3216,119.4687,3000.0
2013-05-16 13:00:00,121.77,121.99,121.71,121.98,3800.0,119.3412,119.5569,119.2824,119.5471,3800.0
2013-05-16 13:05:00,121.98,122.1,121.89,122.0,4100.0,119.5471,119.6647,119.4589,119.5667,4100.0
2013-05-16 13:10:00,122.05,122.09,121.91,121.99,4000.0,119.6157,119.6549,119.4785,119.5569,4000.0
2013-05-16 13:15:00,121.97,122.04,121.92,122.03,4100.0,119.5373,119.6059,119.4883,119.5961,4100.0
2013-05-16 13:20:00,122.04,122.04,121.92,122.03,6200.0,119.6059,119.6059,119.4883,119.5961,6200.0
2013-05-16 13:25:00,122.0,122.03,121.98,122.0,1500.0,119.5667,119.5961,119.5471,119.5667,1500.0
2013-05-16 13:30:00,122.03,122.05,121.94,122.02,4300.0,119.5961,119.6157,119.5079,119.5863,4300.0
2013-05-16 13:35:00,121.94,122.08,121.94,122.0,6500.0,119.5079,119.6451,119.5079,119.5667,6500.0
2013-05-16 13:40:00,122.0,122.0,121.92,121.96,2500.0,119.5667,119.5667,119.4883,119.5275,2500.0
2013-05-16 13:45:00,121.92,122.04,121.92,122.04,4100.0,119.4883,119.6059,119.4883,119.6059,4100.0
2013-05-16 13:50:00,122.0,122.05,121.89,122.0,8000.0,119.5667,119.6157,119.4589,119.5667,8000.0
2013-05-16 13:55:00,121.97,122.01,121.92,122.01,2100.0,119.5373,119.5765,119.4883,119.5765,2100.0
2013-05-16 14:00:00,121.94,122.06,121.94,122.01,6000.0,119.5079,119.6255,119.5079,119.5765,6000.0
2013-05-16 14:05:00,121.98,122.02,121.89,122.02,3900.0,119.5471,119.5863,119.4589,119.5863,3900.0
2013-05-16 14:10:00,122.01,122.2,121.79,122.03,11700.0,119.5765,119.7627,119.3608,119.5961,11700.0
2013-05-16 14:15:00,122.06,122.1,121.82,121.82,6100.0,119.6255,119.6647,119.3902,119.3902,6100.0
2013-05-16 14:20:00,121.83,122.0,121.76,121.9,2000.0,119.4,119.5667,119.3314,119.4687,2000.0
2013-05-16 14:25:00,121.99,122.19,121.93,122.17,9000.0,119.5569,119.7529,119.4981,119.7333,9000.0
2013-05-16 14:30:00,122.17,122.18,121.94,122.18,2900.0,119.7333,119.7431,119.5079,119.7431,2900.0
2013-05-16 14:35:00,122.17,122.19,122.12,122.12,2100.0,119.7333,119.7529,119.6843,119.6843,2100.0
2013-05-16 14:40:00,122.1,122.21,121.97,122.14,3400.0,119.6647,119.7725,119.5373,119.7039,3400.0
2013-05-16 14:45:00,122.01,122.24,122.01,122.17,4600.0,119.5765,119.8019,119.5765,119.7333,4600.0
2013-05-16 14:50:00,122.2,122.24,122.03,122.04,5700.0,119.7627,119.8019,119.5961,119.6059,5700.0
2013-05-16 14:55:00,122.03,122.03,121.7,121.7,3400.0,119.5961,119.5961,119.2726,119.2726,3400.0
2013-05-16 15:00:00,121.72,121.72,121.51,121.53,5300.0,119.2922,119.2922,119.0864,119.106,5300.0
2013-05-16 15:05:00,121.59,121.59,121.2,121.2,6500.0,119.1648,119.1648,118.7826,118.7826,6500.0
2013-05-16 15:10:00,121.14,121.17,120.74,120.74,7700.0,118.7238,118.7532,118.3318,118.3318,7700.0
2013-05-16 15:15:00,120.77,120.92,120.62,120.62,2500.0,118.3612,118.5082,118.2142,118.2142,2500.0
2013-05-16 15:20:00,120.54,120.6,120.14,120.34,9300.0,118.1358,118.1946,117.7438,117.9398,9300.0
2013-05-16 15:25:00,120.42,120.7,120.42,120.55,3600.0,118.0182,118.2926,118.0182,118.1456,3600.0
2013-05-16 15:30:00,120.63,120.78,120.45,120.78,3100.0,118.224,118.371,118.0476,118.371,3100.0
2013-05-16 15:35:00,120.72,120.76,120.21,120.31,5100.0,118.3122,118.3514,117.8124,117.9104,5100.0
2013-05-16 15:40:00,120.39,120.44,120.0,120.44,7200.0,117.9888,118.0378,117.6065,118.0378,7200.0
2013-05-16 15:45:00,120.45,120.58,119.63,120.03,18000.0,118.0476,118.175,117.2439,117.636,18000.0
2013-05-16 15:50:00,120.02,120.2,119.53,119.53,13900.0,117.6262,117.8026,117.1459,117.1459,13900.0
2013-05-16 15:55:00,119.65,120.08,119.49,120.07,20000.0,117.2635,117.685,117.1067,117.6752,20000.0
2013-05-17 09:30:00,120.45,121.88,120.45,120.82,5800.0,118.0476,119.4491,118.0476,118.4102,5800.0
2013-05-17 09:35:00,120.8,121.23,120.13,120.14,12100.0,118.3906,118.812,117.734,117.7438,12100.0
2013-05-17 09:40:00,120.2,120.49,120.05,120.19,1900.0,117.8026,118.0868,117.6556,117.7928,1900.0
2013-05-17 09:45:00,120.2,120.27,119.94,120.01,3000.0,117.8026,117.8712,117.5477,117.6164,3000.0
2013-05-17 09:50:00,120.2,120.66,119.94,120.66,6000.0,117.8026,118.2534,117.5477,118.2534,6000.0
2013-05-17 09:55:00,120.66,120.85,119.98,120.3,7400.0,118.2534,118.4396,117.5869,117.9006,7400.0
2013-05-17 10:00:00,120.44,120.65,120.09,120.26,4400.0,118.0378,118.2436,117.6948,117.8614,4400.0
2013-05-17 10:05:00,120.44,120.6,120.24,120.54,2200.0,118.0378,118.1946,117.8418,118.1358,2200.0
2013-05-17 10:10:00,120.8,120.88,120.59,120.88,3200.0,118.3906,118.469,118.1848,118.469,3200.0
2013-05-17 10:15:00,120.72,121.39,120.72,121.34,2500.0,118.3122,118.9688,118.3122,118.9198,2500.0
2013-05-17 10:20:00,121.42,121.45,121.26,121.41,3000.0,118.9982,119.0276,118.8414,118.9884,3000.0
2013-05-17 10:25:00,121.27,121.4,121.18,121.27,11200.0,118.8512,118.9786,118.763,118.8512,11200.0
2013-05-17 10:30:00,121.38,121.57,121.23,121.47,39700.0,118.959,119.1452,118.812,119.0472,39700.0
2013-05-17 10:35:00,121.37,122.0,121.27,121.83,10400.0,118.9492,119.5667,118.8512,119.4,10400.0
2013-05-17 10:40:00,121.83,122.88,121.76,122.88,10900.0,119.4,120.4291,119.3314,120.4291,10900.0
2013-05-17 10:45:00,122.9,122.98,122.61,122.98,7000.0,120.4487,120.5271,120.1645,120.5271,7000.0
2013-05-17 10:50:00,122.97,123.33,122.84,123.32,5200.0,120.5173,120.8701,120.3899,120.8603,5200.0
2013-05-17 10:55:00,123.33,125.6,123.2,124.64,58500.0,120.8701,123.0949,120.7427,122.154,58500.0
2013-05-17 11:00:00,124.73,124.74,123.84,124.28,15100.0,122.2422,122.252,121.37,121.8012,15100.0
2013-05-17 11:05:00,124.24,124.24,123.37,123.79,11000.0,121.762,121.762,120.9093,121.321,11000.0
2013-05-17 11:10:00,123.68,123.77,123.36,123.67,4300.0,121.2132,121.3014,120.8995,121.2034,4300.0
2013-05-17 11:15:00,123.5,123.64,122.58,122.98,15600.0,121.0367,121.1739,120.1351,120.5271,15600.0
2013-05-17 11:20:00,122.98,123.27,122.79,123.27,5800.0,120.5271,120.8113,120.3409,120.8113,5800.0
2013-05-17 11:25:00,123.14,123.39,122.97,123.33,5600.0,120.6839,120.9289,120.5173,120.8701,5600.0
2013-05-17 11:30:00,123.67,124.0,123.62,123.85,6000.0,121.2034,121.5268,121.1543,121.3798,6000.0
2013-05-17 11:35:00,123.87,124.05,123.7,123.82,5600.0,121.3994,121.5758,121.2328,121.3504,5600.0
2013-05-17 11:40:00,123.99,124.02,123.62,123.62,9200.0,121.517,121.5464,121.1543,121.1543,9200.0
2013-05-17 11:45:00,123.75,123.91,123.74,123.77,1200.0,121.2818,121.4386,121.272,121.3014,1200.0
2013-05-17 11:50:00,123.77,124.05,123.77,124.05,1400.0,121.3014,121.5758,121.3014,121.5758,1400.0
2013-05-17 11:55:00,123.99,124.67,123.99,124.65,10900.0,121.517,122.1834,121.517,122.1638,10900.0
2013-05-17 12:00:00,124.64,124.65,124.32,124.5,5500.0,122.154,122.1638,121.8404,122.0168,5500.0
2013-05-17 12:05:00,124.55,124.64,124.32,124.34,3000.0,122.0658,122.154,121.8404,121.86,3000.0
2013-05-17 12:10:00,124.52,124.54,124.11,124.11,3300.0,122.0364,122.056,121.6346,121.6346,3300.0
2013-05-17 12:15:00,124.13,124.61,124.13,124.58,2800.0,121.6542,122.1246,121.6542,122.0952,2800.0
2013-05-17 12:20:00,124.54,125.4,124.44,125.19,20700.0,122.056,122.8988,121.958,122.693,20700.0
2013-05-17 12:25:00,125.2,125.95,125.2,125.59,28500.0,122.7028,123.4379,122.7028,123.0851,28500.0
2013-05-17 12:30:00,125.59,126.0,125.59,125.95,22800.0,123.0851,123.4869,123.0851,123.4379,22800.0
2013-05-17 12:35:00,125.79,125.89,125.27,125.27,4700.0,123.2811,123.3791,122.7714,122.7714,4700.0
2013-05-17 12:40:00,125.37,125.71,125.26,125.71,5100.0,122.8694,123.2027,122.7616,123.2027,5100.0
2013-05-17 12:45:00,125.69,125.7,125.43,125.49,4200.0,123.1831,123.1929,122.9282,122.987,4200.0
2013-05-17 12:50:00,125.49,125.61,124.76,125.02,19000.0,122.987,123.1047,122.2716,122.5264,19000.0
2013-05-17 12:55:00,125.23,125.59,125.13,125.59,4300.0,122.7322,123.0851,122.6342,123.0851,4300.0
2013-05-17 13:00:00,125.59,125.85,125.53,125.59,7400.0,123.0851,123.3399,123.0263,123.0851,7400.0
2013-05-17 13:05:00,125.59,125.6,125.29,125.38,3600.0,123.0851,123.0949,122.791,122.8792,3600.0
2013-05-17 13:10:00,125.38,126.22,125.38,125.83,16000.0,122.8792,123.7025,122.8792,123.3203,16000.0
2013-05-17 13:15:00,125.71,125.78,125.51,125.76,10100.0,123.2027,123.2713,123.0067,123.2517,10100.0
2013-05-17 13:20:00,125.63,125.76,125.6,125.6,20900.0,123.1243,123.2517,123.0949,123.0949,20900.0
2013-05-17 13:25:00,125.66,125.76,125.6,125.65,13100.0,123.1537,123.2517,123.0949,123.1439,13100.0
2013-05-17 13:30:00,125.6,125.65,125.27,125.27,4600.0,123.0949,123.1439,122.7714,122.7714,4600.0
2013-05-17 13:35:00,125.26,125.28,124.97,125.28,5400.0,122.7616,122.7812,122.4774,122.7812,5400.0
2013-05-17 13:40:00,125.29,125.44,125.25,125.44,1800.0,122.791,122.938,122.7518,122.938,1800.0
2013-05-17 13:45:00,125.38,125.38,125.25,125.25,1800.0,122.8792,122.8792,122.7518,122.7518,1800.0
2013-05-17 13:50:00,125.17,125.3,125.03,125.3,4500.0,122.6734,122.8008,122.5362,122.8008,4500.0
2013-05-17 13:55:00,125.3,125.31,125.04,125.04,6500.0,122.8008,122.8106,122.546,122.546,6500.0
2013-05-17 14:00:00,125.07,125.16,124.76,124.9,4200.0,122.5754,122.6636,122.2716,122.4088,4200.0
2013-05-17 14:05:00,124.92,125.04,124.92,124.92,800.0,122.4284,122.546,122.4284,122.4284,800.0
2013-05-17 14:10:00,124.88,124.97,124.81,124.88,1100.0,122.3892,122.4774,122.3206,122.3892,1100.0
2013-05-17 14:15:00,124.82,124.9,124.82,124.9,3000.0,122.3304,122.4088,122.3304,122.4088,3000.0
2013-05-17 14:20:00,124.91,124.93,124.83,124.83,900.0,122.4186,122.4382,122.3402,122.3402,900.0
2013-05-17 14:25:00,124.89,125.2,124.89,125.15,8200.0,122.399,122.7028,122.399,122.6538,8200.0
2013-05-17 14:30:00,125.14,125.5,125.04,125.26,44700.0,122.644,122.9969,122.546,122.7616,44700.0
2013-05-17 14:35:00,125.27,125.67,125.25,125.67,7300.0,122.7714,123.1635,122.7518,123.1635,7300.0
2013-05-17 14:40:00,125.67,125.79,125.55,125.65,6500.0,123.1635,123.2811,123.0459,123.1439,6500.0
2013-05-17 14:45:00,125.62,125.9,125.61,125.9,16000.0,123.1145,123.3889,123.1047,123.3889,16000.0
2013-05-17 14:50:00,125.96,125.96,125.79,125.91,5600.0,123.4477,123.4477,123.2811,123.3987,5600.0
2013-05-17 14:55:00,125.82,125.87,125.73,125.78,6200.0,123.3105,123.3595,123.2223,123.2713,6200.0
2013-05-17 15:00:00,125.79,125.81,125.66,125.73,7000.0,123.2811,123.3007,123.1537,123.2223,7000.0
2013-05-17 15:05:00,125.73,125.76,125.68,125.75,3200.0,123.2223,123.2517,123.1733,123.2419,3200.0
2013-05-17 15:10:00,125.77,125.96,125.77,125.91,18700.0,123.2615,123.4477,123.2615,123.3987,18700.0
2013-05-17 15:15:00,125.89,125.92,125.82,125.92,4100.0,123.3791,123.4085,123.3105,123.4085,4100.0
2013-05-17 15:20:00,125.85,126.0,125.8,126.0,21600.0,123.3399,123.4869,123.2909,123.4869,21600.0
2013-05-17 15:25:00,125.96,126.13,125.91,125.93,8200.0,123.4477,123.6143,123.3987,123.4183,8200.0
2013-05-17 15:30:00,125.92,126.0,125.88,125.91,4200.0,123.4085,123.4869,123.3693,123.3987,4200.0
2013-05-17 15:35:00,125.91,126.03,125.9,125.92,17400.0,123.3987,123.5163,123.3889,123.4085,17400.0
2013-05-17 15:40:00,125.9,125.94,125.87,125.93,15400.0,123.3889,123.4281,123.3595,123.4183,15400.0
2013-05-17 15:45:00,125.93,126.03,125.75,125.84,26400.0,123.4183,123.5163,123.2419,123.3301,26400.0
2013-05-17 15:50:00,125.85,125.85,125.18,125.29,33400.0,123.3399,123.3399,122.6832,122.791,33400.0
2013-05-17 15:55:00,125.28,125.41,124.98,125.29,44200.0,122.7812,122.9086,122.4872,122.791,44200.0
2013-05-20 09:30:00,124.44,125.69,124.08,125.42,12700.0,121.958,123.1831,121.6052,122.9184,12700.0
2013-05-20 09:35:00,125.68,126.74,125.46,126.74,12300.0,123.1733,124.2121,122.9576,124.2121,12300.0
2013-05-20 09:40:00,126.45,126.83,126.09,126.12,9900.0,123.9279,124.3003,123.5751,123.6045,9900.0
2013-05-20 09:45:00,126.4,126.41,125.16,125.57,8500.0,123.8789,123.8887,122.6636,123.0655,8500.0
2013-05-20 09:50:00,125.78,125.89,125.47,125.7,17600.0,123.2713,123.3791,122.9674,123.1929,17600.0
2013-05-20 09:55:00,125.9,126.78,125.81,126.58,16100.0,123.3889,124.2513,123.3007,124.0553,16100.0
2013-05-20 10:00:00,126.66,127.71,126.66,127.62,8300.0,124.1337,125.1628,124.1337,125.0746,8300.0
2013-05-20 10:05:00,127.68,128.46,127.4,127.52,25200.0,125.1334,125.8978,124.859,124.9766,25200.0
2013-05-20 10:10:00,127.49,127.62,127.33,127.53,10100.0,124.9472,125.0746,124.7903,124.9864,10100.0
2013-05-20 10:15:00,127.62,127.63,126.55,126.62,37900.0,125.0746,125.0844,124.0259,124.0945,37900.0
2013-05-20 10:20:00,126.63,126.82,126.04,126.04,4900.0,124.1043,124.2905,123.5261,123.5261,4900.0
2013-05-20 10:25:00,126.16,126.26,126.05,126.19,9400.0,123.6437,123.7417,123.5359,123.6731,9400.0
2013-05-20 10:30:00,126.2,126.59,126.0,126.0,10600.0,123.6829,124.0651,123.4869,123.4869,10600.0
2013-05-20 10:35:00,126.0,126.04,125.56,125.82,5200.0,123.4869,123.5261,123.0557,123.3105,5200.0
2013-05-20 10:40:00,126.26,126.26,125.99,126.16,400.0,123.7417,123.7417,123.4771,123.6437,400.0
2013-05-20 10:45:00,126.38,126.57,126.28,126.53,2200.0,123.8593,124.0455,123.7613,124.0063,2200.0
2013-05-20 10:50:00,126.56,126.9,126.48,126.78,9900.0,124.0357,124.3689,123.9573,124.2513,9900.0
2013-05-20 10:55:00,126.88,127.26,126.83,126.98,48700.0,124.3493,124.7217,124.3003,124.4473,48700.0
2013-05-20 11:00:00,126.89,127.48,126.89,127.48,4400.0,124.3591,124.9374,124.3591,124.9374,4400.0
2013-05-20 11:05:00,127.58,127.7,127.5,127.53,16500.0,125.0354,125.153,124.957,124.9864,16500.0
2013-05-20 11:10:00,127.55,127.59,127.37,127.41,12400.0,125.006,125.0452,124.8296,124.8688,12400.0
2013-05-20 11:15:00,127.43,127.44,126.86,126.91,7800.0,124.8884,124.8982,124.3297,124.3787,7800.0
2013-05-20 11:20:00,126.94,127.01,126.84,126.95,4300.0,124.4081,124.4767,124.3101,124.4179,4300.0
2013-05-20 11:25:00,126.93,127.03,126.84,127.03,21700.0,124.3983,124.4963,124.3101,124.4963,21700.0
2013-05-20 11:30:00,126.96,127.04,126.69,126.72,5600.0,124.4277,124.5061,124.1631,124.1925,5600.0
2013-05-20 11:35:00,126.93,126.96,126.79,126.86,1300.0,124.3983,124.4277,124.2611,124.3297,1300.0
2013-05-20 11:40:00,126.84,126.97,126.76,126.97,1500.0,124.3101,124.4375,124.2317,124.4375,1500.0
2013-05-20 11:45:00,126.87,126.87,126.69,126.83,4500.0,124.3395,124.3395,124.1631,124.3003,4500.0
2013-05-20 11:50:00,126.75,127.65,126.72,127.65,25700.0,124.2219,125.104,124.1925,125.104,25700.0
2013-05-20 11:55:00,127.61,127.73,127.12,127.33,15500.0,125.0648,125.1824,124.5845,124.7903,15500.0
2013-05-20 12:00:00,127.32,127.62,127.27,127.3,8000.0,124.7805,125.0746,124.7315,124.7609,8000.0
2013-05-20 12:05:00,127.48,127.54,127.31,127.46,15600.0,124.9374,124.9962,124.7707,124.9178,15600.0
2013-05-20 12:10:00,127.53,127.68,127.44,127.57,7500.0,124.9864,125.1334,124.8982,125.0256,7500.0
2013-05-20 12:15:00,127.57,127.57,127.36,127.37,4200.0,125.0256,125.0256,124.8198,124.8296,4200.0
2013-05-20 12:20:00,127.35,127.54,127.3,127.54,2500.0,124.81,124.9962,124.7609,124.9962,2500.0
2013-05-20 12:25:00,127.42,127.51,127.35,127.35,3000.0,124.8786,124.9668,124.81,124.81,3000.0
2013-05-20 12:30:00,127.4,127.63,127.32,127.56,5000.0,124.859,125.0844,124.7805,125.0158,5000.0
2013-05-20 12:35:00,127.62,127.67,127.28,127.44,6900.0,125.0746,125.1236,124.7413,124.8982,6900.0
2013-05-20 12:40:00,127.54,127.63,127.54,127.59,3200.0,124.9962,125.0844,124.9962,125.0452,3200.0
2013-05-20 12:45:00,127.55,127.59,127.47,127.55,3600.0,125.006,125.0452,124.9276,125.006,3600.0
2013-05-20 12:50:00,127.49,127.51,127.44,127.49,1600.0,124.9472,124.9668,124.8982,124.9472,1600.0
2013-05-20 12:55:00,127.49,127.64,127.49,127.64,2000.0,124.9472,125.0942,124.9472,125.0942,2000.0
2013-05-20 13:00:00,127.6,127.6,127.12,127.26,5000.0,125.055,125.055,124.5845,124.7217,5000.0
2013-05-20 13:05:00,127.39,127.6,127.2,127.22,3500.0,124.8492,125.055,124.6629,124.6825,3500.0
2013-05-20 13:10:00,127.17,127.3,127.16,127.28,2600.0,124.6335,124.7609,124.6237,124.7413,2600.0
2013-05-20 13:15:00,127.24,127.24,126.75,126.9,6000.0,124.7021,124.7021,124.2219,124.3689,6000.0
2013-05-20 13:20:00,126.81,127.1,126.66,126.8,4800.0,124.2807,124.5649,124.1337,124.2709,4800.0
2013-05-20 13:25:00,126.66,126.69,126.0,126.28,18000.0,124.1337,124.1631,123.4869,123.7613,18000.0
2013-05-20 13:30:00,126.27,126.49,126.26,126.42,1600.0,123.7515,123.9671,123.7417,123.8985,1600.0
2013-05-20 13:35:00,126.46,126.5,126.11,126.11,6500.0,123.9377,123.9769,123.5947,123.5947,6500.0
2013-05-20 13:40:00,126.12,126.28,125.86,125.92,4900.0,123.6045,123.7613,123.3497,123.4085,4900.0
2013-05-20 13:45:00,126.1,126.68,125.93,126.64,4300.0,123.5849,124.1533,123.4183,124.1141,4300.0
2013-05-20 13:50:00,126.57,126.74,126.5,126.66,5700.0,124.0455,124.2121,123.9769,124.1337,5700.0
2013-05-20 13:55:00,126.59,126.74,126.54,126.74,4700.0,124.0651,124.2121,124.0161,124.2121,4700.0
2013-05-20 14:00:00,126.7,126.7,125.78,126.04,10400.0,124.1729,124.1729,123.2713,123.5261,10400.0
2013-05-20 14:05:00,125.95,126.18,125.78,126.03,3700.0,123.4379,123.6633,123.2713,123.5163,3700.0
2013-05-20 14:10:00,125.97,126.13,125.93,125.99,2600.0,123.4575,123.6143,123.4183,123.4771,2600.0
2013-05-20 14:15:00,125.95,126.13,125.73,125.73,6400.0,123.4379,123.6143,123.2223,123.2223,6400.0
2013-05-20 14:20:00,125.6,125.9,125.6,125.79,4800.0,123.0949,123.3889,123.0949,123.2811,4800.0
2013-05-20 14:25:00,125.84,125.85,125.8,125.84,3400.0,123.3301,123.3399,123.2909,123.3301,3400.0
2013-05-20 14:30:00,125.86,126.04,125.86,126.0,4400.0,123.3497,123.5261,123.3497,123.4869,4400.0
2013-05-20 14:35:00,125.98,126.07,125.48,125.69,11800.0,123.4673,123.5555,122.9772,123.1831,11800.0
2013-05-20 14:40:00,125.67,126.0,125.35,125.5,13000.0,123.1635,123.4869,122.8498,122.9969,13000.0
2013-05-20 14:45:00,125.41,125.53,125.29,125.48,3000.0,122.9086,123.0263,122.791,122.9772,3000.0
2013-05-20 14:50:00,125.5,125.51,125.31,125.39,4200.0,122.9969,123.0067,122.8106,122.889,4200.0
2013-05-20 14:55:00,125.42,125.61,125.25,125.51,14300.0,122.9184,123.1047,122.7518,123.0067,14300.0
2013-05-20 15:00:00,125.52,125.74,125.41,125.68,7100.0,123.0165,123.2321,122.9086,123.1733,7100.0
2013-05-20 15:05:00,125.71,125.81,125.61,125.73,6100.0,123.2027,123.3007,123.1047,123.2223,6100.0
2013-05-20 15:10:00,125.68,125.79,125.62,125.71,6100.0,123.1733,123.2811,123.1145,123.2027,6100.0
2013-05-20 15:15:00,125.7,125.8,125.6,125.6,8000.0,123.1929,123.2909,123.0949,123.0949,8000.0
2013-05-20 15:20:00,125.58,125.6,125.22,125.33,14500.0,123.0753,123.0949,122.7224,122.8302,14500.0
2013-05-20 15:25:00,125.34,125.37,125.13,125.19,8000.0,122.84,122.8694,122.6342,122.693,8000.0
2013-05-20 15:30:00,125.21,125.3,125.14,125.21,10100.0,122.7126,122.8008,122.644,122.7126,10100.0
2013-05-20 15:35:00,125.23,125.31,125.14,125.21,12400.0,122.7322,122.8106,122.644,122.7126,12400.0
2013-05-20 15:40:00,125.28,125.65,125.09,125.11,15300.0,122.7812,123.1439,122.595,122.6146,15300.0
2013-05-20 15:45:00,125.09,125.11,124.57,124.67,21800.0,122.595,122.6146,122.0854,122.1834,21800.0
2013-05-20 15:50:00,124.73,124.75,124.33,124.34,17800.0,122.2422,122.2618,121.8502,121.86,17800.0
2013-05-20 15:55:00,124.27,124.63,124.22,124.33,37300.0,121.7914,122.1442,121.7424,121.8502,37300.0
2013-05-21 09:30:00,124.25,124.98,123.26,124.42,11300.0,121.7718,122.4872,120.8015,121.9384,11300.0
2013-05-21 09:35:00,124.44,124.51,124.09,124.34,17500.0,121.958,122.0266,121.615,121.86,17500.0
2013-05-21 09:40:00,124.3,124.52,123.7,123.87,9500.0,121.8208,122.0364,121.2328,121.3994,9500.0
2013-05-21 09:45:00,123.93,124.33,123.86,123.94,3000.0,121.4582,121.8502,121.3896,121.468,3000.0
2013-05-21 09:50:00,124.18,124.55,123.61,124.13,29800.0,121.7032,122.0658,121.1445,121.6542,29800.0
2013-05-21 09:55:00,123.96,124.3,123.62,124.23,11500.0,121.4876,121.8208,121.1543,121.7522,11500.0
2013-05-21 10:00:00,124.12,124.61,123.91,124.24,11800.0,121.6444,122.1246,121.4386,121.762,11800.0
2013-05-21 10:05:00,124.24,124.79,124.24,124.41,14000.0,121.762,122.301,121.762,121.9286,14000.0
2013-05-21 10:10:00,124.41,124.63,123.85,124.24,9400.0,121.9286,122.1442,121.3798,121.762,9400.0
2013-05-21 10:15:00,124.24,124.31,123.25,123.3,15600.0,121.762,121.8306,120.7917,120.8407,15600.0
2013-05-21 10:20:00,123.3,123.82,123.28,123.34,30700.0,120.8407,121.3504,120.8211,120.8799,30700.0
2013-05-21 10:25:00,123.28,123.82,123.27,123.8,4400.0,120.8211,121.3504,120.8113,121.3308,4400.0
2013-05-21 10:30:00,123.78,123.78,122.79,123.02,23200.0,121.3112,121.3112,120.3409,120.5663,23200.0
2013-05-21 10:35:00,123.0,123.41,122.49,123.31,16600.0,120.5467,120.9485,120.0469,120.8505,16600.0
2013-05-21 10:40:00,123.22,123.89,123.22,123.45,10800.0,120.7623,121.419,120.7623,120.9877,10800.0
2013-05-21 10:45:00,123.45,123.75,123.19,123.56,7100.0,120.9877,121.2818,120.7329,121.0955,7100.0
2013-05-21 10:50:00,123.59,123.9,123.22,123.41,10600.0,121.1249,121.4288,120.7623,120.9485,10600.0
2013-05-21 10:55:00,123.41,124.0,123.21,123.93,6300.0,120.9485,121.5268,120.7525,121.4582,6300.0
2013-05-21 11:00:00,123.77,123.87,123.4,123.78,14300.0,121.3014,121.3994,120.9387,121.3112,14300.0
2013-05-21 11:05:00,123.77,124.1,123.77,123.93,12000.0,121.3014,121.6248,121.3014,121.4582,12000.0
2013-05-21 11:10:00,124.0,124.0,123.54,123.79,26900.0,121.5268,121.5268,121.0759,121.321,26900.0
2013-05-21 11:15:00,123.87,124.0,123.7,123.8,16400.0,121.3994,121.5268,121.2328,121.3308,16400.0
2013-05-21 11:20:00,123.87,124.0,123.49,123.84,4400.0,121.3994,121.5268,121.0269,121.37,4400.0
2013-05-21 11:25:00,123.94,123.97,123.54,123.82,2300.0,121.468,121.4974,121.0759,121.3504,2300.0
2013-05-21 11:30:00,123.87,124.29,123.81,123.91,18600.0,121.3994,121.811,121.3406,121.4386,18600.0
2013-05-21 11:35:00,123.9,124.0,123.73,123.89,7500.0,121.4288,121.5268,121.2622,121.419,7500.0
2013-05-21 11:40:00,124.0,124.0,123.9,123.97,4200.0,121.5268,121.5268,121.4288,121.4974,4200.0
2013-05-21 11:45:00,123.93,124.0,123.92,123.93,5200.0,121.4582,121.5268,121.4484,121.4582,5200.0
2013-05-21 11:50:00,123.97,124.0,123.89,123.98,15900.0,121.4974,121.5268,121.419,121.5072,15900.0
2013-05-21 11:55:00,123.99,124.0,123.87,123.9,5400.0,121.517,121.5268,121.3994,121.4288,5400.0
2013-05-21 12:00:00,123.93,124.0,123.92,123.97,12700.0,121.4582,121.5268,121.4484,121.4974,12700.0
2013-05-21 12:05:00,123.95,123.97,123.95,123.96,900.0,121.4778,121.4974,121.4778,121.4876,900.0
2013-05-21 12:10:00,123.96,124.0,123.94,124.0,5500.0,121.4876,121.5268,121.468,121.5268,5500.0
2013-05-21 12:15:00,124.0,124.0,123.95,123.98,4600.0,121.5268,121.5268,121.4778,121.5072,4600.0
2013-05-21 12:20:00,124.0,124.32,123.94,124.32,4900.0,121.5268,121.8404,121.468,121.8404,4900.0
2013-05-21 12:25:00,124.43,124.67,124.38,124.55,2000.0,121.9482,122.1834,121.8992,122.0658,2000.0
2013-05-21 12:30:00,124.48,124.72,124.48,124.72,2800.0,121.9972,122.2324,121.9972,122.2324,2800.0
2013-05-21 12:35:00,124.66,124.77,124.46,124.59,5900.0,122.1736,122.2814,121.9776,122.105,5900.0
2013-05-21 12:40:00,124.54,124.73,124.53,124.65,2200.0,122.056,122.2422,122.0462,122.1638,2200.0
2013-05-21 12:45:00,124.68,124.73,124.56,124.69,5200.0,122.1932,122.2422,122.0756,122.203,5200.0
2013-05-21 12:50:00,124.65,124.73,124.41,124.49,6500.0,122.1638,122.2422,121.9286,122.007,6500.0
2013-05-21 12:55:00,124.5,124.96,124.5,124.96,5800.0,122.0168,122.4676,122.0168,122.4676,5800.0
2013-05-21 13:00:00,124.85,125.28,124.85,125.1,1900.0,122.3598,122.7812,122.3598,122.6048,1900.0
2013-05-21 13:05:00,125.1,125.59,125.1,125.5,1700.0,122.6048,123.0851,122.6048,122.9969,1700.0
2013-05-21 13:10:00,125.61,125.7,125.46,125.66,6100.0,123.1047,123.1929,122.9576,123.1537,6100.0
2013-05-21 13:15:00,125.63,125.63,125.07,125.56,9000.0,123.1243,123.1243,122.5754,123.0557,9000.0
2013-05-21 13:20:00,125.48,125.51,125.21,125.41,3200.0,122.9772,123.0067,122.7126,122.9086,3200.0
2013-05-21 13:25:00,125.61,125.63,125.31,125.31,1900.0,123.1047,123.1243,122.8106,122.8106,1900.0
2013-05-21 13:30:00,125.35,125.38,125.28,125.33,800.0,122.8498,122.8792,122.7812,122.8302,800.0
2013-05-21 13:35:00,125.28,125.38,125.2,125.3,4700.0,122.7812,122.8792,122.7028,122.8008,4700.0
2013-05-21 13:40:00,125.3,125.51,125.3,125.46,1700.0,122.8008,123.0067,122.8008,122.9576,1700.0
2013-05-21 13:45:00,125.5,125.55,125.3,125.4,2800.0,122.9969,123.0459,122.8008,122.8988,2800.0
2013-05-21 13:50:00,125.47,125.59,125.27,125.4,11200.0,122.9674,123.0851,122.7714,122.8988,11200.0
2013-05-21 13:55:00,125.41,125.52,125.26,125.46,6000.0,122.9086,123.0165,122.7616,122.9576,6000.0
2013-05-21 14:00:00,125.38,125.65,125.25,125.32,8300.0,122.8792,123.1439,122.7518,122.8204,8300.0
2013-05-21 14:05:00,125.41,125.54,125.26,125.28,19600.0,122.9086,123.0361,122.7616,122.7812,19600.0
2013-05-21 14:10:00,125.34,125.47,124.83,125.21,9600.0,122.84,122.9674,122.3402,122.7126,9600.0
2013-05-21 14:15:00,125.14,125.3,125.14,125.3,2600.0,122.644,122.8008,122.644,122.8008,2600.0
2013-05-21 14:20:00,125.35,125.51,125.0,125.21,11300.0,122.8498,123.0067,122.5068,122.7126,11300.0
2013-05-21 14:25:00,125.14,125.4,125.0,125.14,6400.0,122.644,122.8988,122.5068,122.644,6400.0
2013-05-21 14:30:00,125.06,125.15,124.62,125.15,3100.0,122.5656,122.6538,122.1344,122.6538,3100.0
2013-05-21 14:35:00,125.25,125.25,125.05,125.17,3200.0,122.7518,122.7518,122.5558,122.6734,3200.0
2013-05-21 14:40:00,125.14,125.14,124.98,125.0,4800.0,122.644,122.644,122.4872,122.5068,4800.0
2013-05-21 14:45:00,124.91,125.01,124.86,124.89,1400.0,122.4186,122.5166,122.3696,122.399,1400.0
2013-05-21 14:50:00,125.0,125.0,124.93,124.93,1800.0,122.5068,122.5068,122.4382,122.4382,1800.0
2013-05-21 14:55:00,124.97,125.0,124.89,124.91,2600.0,122.4774,122.5068,122.399,122.4186,2600.0
2013-05-21 15:00:00,124.95,125.1,124.82,124.86,10300.0,122.4578,122.6048,122.3304,122.3696,10300.0
2013-05-21 15:05:00,124.97,125.05,124.86,124.92,4300.0,122.4774,122.5558,122.3696,122.4284,4300.0
2013-05-21 15:10:00,124.93,125.09,124.93,124.99,4000.0,122.4382,122.595,122.4382,122.497,4000.0
2013-05-21 15:15:00,125.04,125.1,125.0,125.0,2900.0,122.546,122.6048,122.5068,122.5068,2900.0
2013-05-21 15:20:00,125.01,125.05,124.97,125.01,4400.0,122.5166,122.5558,122.4774,122.5166,4400.0
2013-05-21 15:25:00,125.0,125.05,124.97,125.0,5900.0,122.5068,122.5558,122.4774,122.5068,5900.0
2013-05-21 15:30:00,125.05,125.09,124.95,125.07,5200.0,122.5558,122.595,122.4578,122.5754,5200.0
2013-05-21 15:35:00,125.09,125.11,124.9,124.91,8300.0,122.595,122.6146,122.4088,122.4186,8300.0
2013-05-21 15:40:00,124.91,124.96,124.84,124.84,2900.0,122.4186,122.4676,122.35,122.35,2900.0
2013-05-21 15:45:00,124.95,124.99,124.83,124.93,3500.0,122.4578,122.497,122.3402,122.4382,3500.0
2013-05-21 15:50:00,124.94,125.05,124.86,124.93,6800.0,122.448,122.5558,122.3696,122.4382,6800.0
2013-05-21 15:55:00,124.87,124.95,124.84,124.95,9500.0,122.3794,122.4578,122.35,122.4578,9500.0
2013-05-22 09:30:00,124.79,125.84,124.12,124.73,6400.0,122.301,123.3301,121.6444,122.2422,6400.0
2013-05-22 09:35:00,125.2,125.77,124.95,125.77,4100.0,122.7028,123.2615,122.4578,123.2615,4100.0
2013-05-22 09:40:00,125.65,125.78,124.82,125.07,9400.0,123.1439,123.2713,122.3304,122.5754,9400.0
2013-05-22 09:45:00,125.09,125.37,124.63,125.37,20000.0,122.595,122.8694,122.1442,122.8694,20000.0
2013-05-22 09:50:00,125.08,125.22,124.84,125.0,15000.0,122.5852,122.7224,122.35,122.5068,15000.0
2013-05-22 09:55:00,124.99,125.1,124.99,125.03,800.0,122.497,122.6048,122.497,122.5362,800.0
2013-05-22 10:00:00,125.3,125.3,124.88,125.1,10000.0,122.8008,122.8008,122.3892,122.6048,10000.0
2013-05-22 10:05:00,125.1,125.18,124.87,124.97,8500.0,122.6048,122.6832,122.3794,122.4774,8500.0
2013-05-22 10:10:00,124.89,125.2,124.89,125.05,1800.0,122.399,122.7028,122.399,122.5558,1800.0
2013-05-22 10:15:00,125.0,125.01,124.99,125.0,600.0,122.5068,122.5166,122.497,122.5068,600.0
2013-05-22 10:20:00,124.94,125.09,124.61,124.7,7200.0,122.448,122.595,122.1246,122.2128,7200.0
2013-05-22 10:25:00,124.42,124.96,124.34,124.96,5300.0,121.9384,122.4676,121.86,122.4676,5300.0
2013-05-22 10:30:00,124.93,124.95,124.24,124.24,5200.0,122.4382,122.4578,121.762,121.762,5200.0
2013-05-22 10:35:00,124.24,124.27,124.12,124.14,2600.0,121.762,121.7914,121.6444,121.664,2600.0
2013-05-22 10:40:00,124.24,124.57,124.24,124.53,107800.0,121.762,122.0854,121.762,122.0462,107800.0
2013-05-22 10:45:00,124.53,124.68,124.45,124.68,5100.0,122.0462,122.1932,121.9678,122.1932,5100.0
2013-05-22 10:50:00,124.53,124.61,124.53,124.54,400.0,122.0462,122.1246,122.0462,122.056,400.0
2013-05-22 10:55:00,124.61,124.62,124.42,124.45,8100.0,122.1246,122.1344,121.9384,121.9678,8100.0
2013-05-22 11:00:00,124.55,124.6,124.4,124.42,4000.0,122.0658,122.1148,121.9188,121.9384,4000.0
2013-05-22 11:05:00,124.34,124.34,123.95,124.27,2700.0,121.86,121.86,121.4778,121.7914,2700.0
2013-05-22 11:10:00,124.35,124.52,124.11,124.41,10000.0,121.8698,122.0364,121.6346,121.9286,10000.0
2013-05-22 11:15:00,124.22,124.59,124.06,124.29,3600.0,121.7424,122.105,121.5856,121.811,3600.0
2013-05-22 11:20:00,124.5,124.52,124.42,124.52,900.0,122.0168,122.0364,121.9384,122.0364,900.0
2013-05-22 11:25:00,124.43,124.75,124.22,124.51,4100.0,121.9482,122.2618,121.7424,122.0266,4100.0
2013-05-22 11:30:00,124.5,124.53,124.42,124.42,2900.0,122.0168,122.0462,121.9384,121.9384,2900.0
2013-05-22 11:35:00,124.39,124.4,124.38,124.4,400.0,121.909,121.9188,121.8992,121.9188,400.0
2013-05-22 11:40:00,124.4,124.52,124.26,124.26,5500.0,121.9188,122.0364,121.7816,121.7816,5500.0
2013-05-22 11:45:00,124.43,124.43,124.27,124.27,2100.0,121.9482,121.9482,121.7914,121.7914,2100.0
2013-05-22 11:50:00,124.33,124.52,124.26,124.42,6900.0,121.8502,122.0364,121.7816,121.9384,6900.0
2013-05-22 11:55:00,124.35,124.45,124.26,124.29,4500.0,121.8698,121.9678,121.7816,121.811,4500.0
2013-05-22 12:00:00,124.33,124.33,124.04,124.13,2000.0,121.8502,121.8502,121.566,121.6542,2000.0
2013-05-22 12:05:00,124.12,124.2,124.02,124.2,900.0,121.6444,121.7228,121.5464,121.7228,900.0
2013-05-22 12:10:00,124.12,124.15,123.98,124.0,6600.0,121.6444,121.6738,121.5072,121.5268,6600.0
2013-05-22 12:15:00,124.0,124.2,124.0,124.08,800.0,121.5268,121.7228,121.5268,121.6052,800.0
2013-05-22 12:20:00,124.18,124.19,124.02,124.19,1600.0,121.7032,121.713,121.5464,121.713,1600.0
2013-05-22 12:25:00,124.05,124.13,124.05,124.13,700.0,121.5758,121.6542,121.5758,121.6542,700.0
2013-05-22 12:30:00,124.12,124.12,123.63,123.7,7200.0,121.6444,121.6444,121.1641,121.2328,7200.0
2013-05-22 12:35:00,123.69,123.69,123.67,123.67,500.0,121.223,121.223,121.2034,121.2034,500.0
2013-05-22 12:40:00,123.69,123.84,123.32,123.84,4600.0,121.223,121.37,120.8603,121.37,4600.0
2013-05-22 12:45:00,123.75,123.89,123.39,123.78,2600.0,121.2818,121.419,120.9289,121.3112,2600.0
2013-05-22 12:50:00,123.78,123.78,123.78,123.78,0.0,121.3112,121.3112,121.3112,121.3112,0.0
2013-05-22 12:55:00,123.8,123.8,123.8,123.8,100.0,121.3308,121.3308,121.3308,121.3308,100.0
2013-05-22 13:00:00,123.76,123.88,123.68,123.68,1300.0,121.2916,121.4092,121.2132,121.2132,1300.0
2013-05-22 13:05:00,123.66,123.66,123.3,123.3,900.0,121.1935,121.1935,120.8407,120.8407,900.0
2013-05-22 13:10:00,123.44,123.56,123.4,123.44,1700.0,120.9779,121.0955,120.9387,120.9779,1700.0
2013-05-22 13:15:00,123.45,123.45,122.06,122.4,15500.0,120.9877,120.9877,119.6255,119.9587,15500.0
2013-05-22 13:20:00,122.41,122.65,122.0,122.45,9800.0,119.9685,120.2037,119.5667,120.0077,9800.0
2013-05-22 13:25:00,122.44,122.44,119.67,119.67,30800.0,119.9979,119.9979,117.2831,117.2831,30800.0
2013-05-22 13:30:00,119.83,121.35,119.78,120.99,14600.0,117.4399,118.9296,117.3909,118.5768,14600.0
2013-05-22 13:35:00,120.79,120.98,120.56,120.71,7000.0,118.3808,118.567,118.1554,118.3024,7000.0
2013-05-22 13:40:00,120.69,120.88,120.31,120.31,9200.0,118.2828,118.469,117.9104,117.9104,9200.0
2013-05-22 13:45:00,120.28,120.28,118.26,118.59,18300.0,117.881,117.881,115.9013,116.2247,18300.0
2013-05-22 13:50:00,118.6,119.58,117.88,118.8,25500.0,116.2345,117.1949,115.5288,116.4305,25500.0
2013-05-22 13:55:00,118.85,120.28,118.85,120.04,7300.0,116.4795,117.881,116.4795,117.6458,7300.0
2013-05-22 14:00:00,120.35,120.67,120.0,120.15,4400.0,117.9496,118.2632,117.6065,117.7536,4400.0
2013-05-22 14:05:00,120.1,120.3,119.77,119.91,11100.0,117.7046,117.9006,117.3811,117.5183,11100.0
2013-05-22 14:10:00,119.78,119.88,119.39,119.56,6700.0,117.3909,117.4889,117.0087,117.1753,6700.0
2013-05-22 14:15:00,119.42,119.8,119.42,119.64,6500.0,117.0381,117.4105,117.0381,117.2537,6500.0
2013-05-22 14:20:00,119.84,120.15,119.5,120.03,9200.0,117.4497,117.7536,117.1165,117.636,9200.0
2013-05-22 14:25:00,120.05,120.37,119.93,120.13,3700.0,117.6556,117.9692,117.5379,117.734,3700.0
2013-05-22 14:30:00,119.99,120.01,119.32,120.0,9900.0,117.5967,117.6164,116.9401,117.6065,9900.0
2013-05-22 14:35:00,120.14,120.52,119.85,120.34,15700.0,117.7438,118.1162,117.4595,117.9398,15700.0
2013-05-22 14:40:00,120.26,120.53,119.48,119.65,4500.0,117.8614,118.126,117.0969,117.2635,4500.0
2013-05-22 14:45:00,119.89,120.75,119.89,120.55,6000.0,117.4987,118.3416,117.4987,118.1456,6000.0
2013-05-22 14:50:00,120.55,120.79,120.2,120.67,3600.0,118.1456,118.3808,117.8026,118.2632,3600.0
2013-05-22 14:55:00,120.61,121.21,120.61,121.16,8000.0,118.2044,118.7924,118.2044,118.7434,8000.0
2013-05-22 15:00:00,120.94,121.03,120.9,120.96,2000.0,118.5278,118.616,118.4886,118.5474,2000.0
2013-05-22 15:05:00,120.91,121.01,120.75,121.01,8900.0,118.4984,118.5964,118.3416,118.5964,8900.0
2013-05-22 15:10:00,121.06,121.06,120.75,120.83,2900.0,118.6454,118.6454,118.3416,118.42,2900.0
2013-05-22 15:15:00,120.86,120.92,120.75,120.82,4600.0,118.4494,118.5082,118.3416,118.4102,4600.0
2013-05-22 15:20:00,120.77,120.87,120.4,120.5,7900.0,118.3612,118.4592,117.9986,118.0966,7900.0
2013-05-22 15:25:00,120.59,120.59,120.01,120.05,7100.0,118.1848,118.1848,117.6164,117.6556,7100.0
2013-05-22 15:30:00,120.02,120.07,119.3,119.73,20700.0,117.6262,117.6752,116.9205,117.3419,20700.0
2013-05-22 15:35:00,119.63,120.27,119.54,119.81,8900.0,117.2439,117.8712,117.1557,117.4203,8900.0
2013-05-22 15:40:00,119.82,120.47,119.7,120.37,10000.0,117.4301,118.0672,117.3125,117.9692,10000.0
2013-05-22 15:45:00,120.39,120.46,120.11,120.39,12900.0,117.9888,118.0574,117.7144,117.9888,12900.0
2013-05-22 15:50:00,120.38,120.85,120.3,120.48,18500.0,117.979,118.4396,117.9006,118.077,18500.0
2013-05-22 15:55:00,120.42,120.84,120.41,120.69,18300.0,118.0182,118.4298,118.0084,118.2828,18300.0
2013-05-23 09:30:00,118.37,118.93,114.67,116.24,34000.0,116.0091,116.5579,112.3829,113.9215,34000.0
2013-05-23 09:35:00,116.91,117.71,116.32,117.3,13600.0,114.5782,115.3622,113.9999,114.9604,13600.0
2013-05-23 09:40:00,117.7,117.86,117.25,117.26,10500.0,115.3524,115.5092,114.9114,114.9212,10500.0
2013-05-23 09:45:00,117.25,117.79,116.76,117.65,18200.0,114.9114,115.4406,114.4312,115.3034,18200.0
2013-05-23 09:50:00,117.58,118.46,117.57,118.03,5900.0,115.2348,116.0973,115.225,115.6758,5900.0
2013-05-23 09:55:00,118.1,118.47,118.1,118.32,14200.0,115.7444,116.1071,115.7444,115.9601,14200.0
2013-05-23 10:00:00,118.34,119.94,118.06,119.71,8300.0,115.9797,117.5477,115.7052,117.3223,8300.0
2013-05-23 10:05:00,119.71,120.1,118.91,120.1,4800.0,117.3223,117.7046,116.5383,117.7046,4800.0
2013-05-23 10:10:00,120.13,120.13,119.82,119.82,1500.0,117.734,117.734,117.4301,117.4301,1500.0
2013-05-23 10:15:00,119.67,119.8,118.72,119.53,18200.0,117.2831,117.4105,116.3521,117.1459,18200.0
2013-05-23 10:20:00,119.5,119.89,119.26,119.78,10700.0,117.1165,117.4987,116.8813,117.3909,10700.0
2013-05-23 10:25:00,119.84,120.48,119.75,120.48,5800.0,117.4497,118.077,117.3615,118.077,5800.0
2013-05-23 10:30:00,120.36,120.36,119.07,119.98,13900.0,117.9594,117.9594,116.6951,117.5869,13900.0
2013-05-23 10:35:00,120.28,120.37,119.58,120.31,2200.0,117.881,117.9692,117.1949,117.9104,2200.0
2013-05-23 10:40:00,120.08,120.08,119.6,119.82,1400.0,117.685,117.685,117.2145,117.4301,1400.0
2013-05-23 10:45:00,119.93,119.93,119.11,119.51,1100.0,117.5379,117.5379,116.7343,117.1263,1100.0
2013-05-23 10:50:00,119.59,119.8,119.02,119.69,7100.0,117.2047,117.4105,116.6461,117.3027,7100.0
2013-05-23 10:55:00,119.89,119.89,119.34,119.55,14700.0,117.4987,117.4987,116.9597,117.1655,14700.0
2013-05-23 11:00:00,119.35,119.56,119.1,119.31,5700.0,116.9695,117.1753,116.7245,116.9303,5700.0
2013-05-23 11:05:00,119.31,119.86,119.26,119.5,6700.0,116.9303,117.4693,116.8813,117.1165,6700.0
2013-05-23 11:10:00,119.49,119.6,119.37,119.41,9700.0,117.1067,117.2145,116.9891,117.0283,9700.0
2013-05-23 11:15:00,119.41,119.5,119.36,119.46,3900.0,117.0283,117.1165,116.9793,117.0773,3900.0
2013-05-23 11:20:00,119.45,119.79,119.36,119.79,6100.0,117.0675,117.4007,116.9793,117.4007,6100.0
2013-05-23 11:25:00,119.79,120.68,119.79,120.68,3000.0,117.4007,118.273,117.4007,118.273,3000.0
2013-05-23 11:30:00,120.73,120.73,120.18,120.61,2100.0,118.322,118.322,117.783,118.2044,2100.0
2013-05-23 11:35:00,120.67,120.92,120.46,120.48,12300.0,118.2632,118.5082,118.0574,118.077,12300.0
2013-05-23 11:40:00,120.69,120.7,119.87,119.87,14600.0,118.2828,118.2926,117.4791,117.4791,14600.0
2013-05-23 11:45:00,119.91,120.22,119.91,120.22,600.0,117.5183,117.8222,117.5183,117.8222,600.0
2013-05-23 11:50:00,120.23,120.6,120.23,120.58,5000.0,117.832,118.1946,117.832,118.175,5000.0
2013-05-23 11:55:00,120.49,120.59,120.0,120.52,1300.0,118.0868,118.1848,117.6065,118.1162,1300.0
2013-05-23 12:00:00,120.6,120.6,120.17,120.35,8200.0,118.1946,118.1946,117.7732,117.9496,8200.0
2013-05-23 12:05:00,120.33,120.53,119.97,120.31,16900.0,117.93,118.126,117.5771,117.9104,16900.0
2013-05-23 12:10:00,120.48,120.6,120.44,120.44,3400.0,118.077,118.1946,118.0378,118.0378,3400.0
2013-05-23 12:15:00,120.36,120.6,120.34,120.6,8900.0,117.9594,118.1946,117.9398,118.1946,8900.0
2013-05-23 12:20:00,120.6,120.6,120.53,120.59,17200.0,118.1946,118.1946,118.126,118.1848,17200.0
2013-05-23 12:25:00,120.6,120.6,120.54,120.54,7200.0,118.1946,118.1946,118.1358,118.1358,7200.0
2013-05-23 12:30:00,120.58,120.6,120.57,120.6,8500.0,118.175,118.1946,118.1652,118.1946,8500.0
2013-05-23 12:35:00,120.6,120.6,120.47,120.6,4900.0,118.1946,118.1946,118.0672,118.1946,4900.0
2013-05-23 12:40:00,120.6,120.6,119.89,120.02,4400.0,118.1946,118.1946,117.4987,117.6262,4400.0
2013-05-23 12:45:00,120.0,120.36,120.0,120.36,1900.0,117.6065,117.9594,117.6065,117.9594,1900.0
2013-05-23 12:50:00,120.37,120.58,120.37,120.58,1200.0,117.9692,118.175,117.9692,118.175,1200.0
2013-05-23 12:55:00,120.55,120.55,120.32,120.41,1600.0,118.1456,118.1456,117.9202,118.0084,1600.0
2013-05-23 13:00:00,120.41,120.52,120.39,120.39,1300.0,118.0084,118.1162,117.9888,117.9888,1300.0
2013-05-23 13:05:00,120.32,120.32,120.32,120.32,100.0,117.9202,117.9202,117.9202,117.9202,100.0
2013-05-23 13:10:00,120.4,120.4,120.27,120.32,1000.0,117.9986,117.9986,117.8712,117.9202,1000.0
2013-05-23 13:15:00,120.32,120.37,120.32,120.32,300.0,117.9202,117.9692,117.9202,117.9202,300.0
2013-05-23 13:20:00,120.27,120.29,120.08,120.17,1300.0,117.8712,117.8908,117.685,117.7732,1300.0
2013-05-23 13:25:00,120.01,120.24,119.89,120.19,7100.0,117.6164,117.8418,117.4987,117.7928,7100.0
2013-05-23 13:30:00,120.23,120.29,119.9,120.12,12500.0,117.832,117.8908,117.5085,117.7242,12500.0
2013-05-23 13:35:00,120.23,120.47,120.16,120.47,800.0,117.832,118.0672,117.7634,118.0672,800.0
2013-05-23 13:40:00,120.42,120.43,120.22,120.32,3300.0,118.0182,118.028,117.8222,117.9202,3300.0
2013-05-23 13:45:00,120.33,120.42,119.95,120.11,4300.0,117.93,118.0182,117.5575,117.7144,4300.0
2013-05-23 13:50:00,120.25,120.38,120.25,120.38,600.0,117.8516,117.979,117.8516,117.979,600.0
2013-05-23 13:55:00,120.38,120.57,120.33,120.47,4300.0,117.979,118.1652,117.93,118.0672,4300.0
2013-05-23 14:00:00,120.48,120.54,120.36,120.36,700.0,118.077,118.1358,117.9594,117.9594,700.0
2013-05-23 14:05:00,120.49,120.56,120.44,120.52,1300.0,118.0868,118.1554,118.0378,118.1162,1300.0
2013-05-23 14:10:00,120.52,120.57,120.24,120.48,2500.0,118.1162,118.1652,117.8418,118.077,2500.0
2013-05-23 14:15:00,120.51,120.56,120.24,120.27,15400.0,118.1064,118.1554,117.8418,117.8712,15400.0
2013-05-23 14:20:00,120.3,120.34,120.06,120.13,3900.0,117.9006,117.9398,117.6654,117.734,3900.0
2013-05-23 14:25:00,120.18,120.41,120.12,120.22,2000.0,117.783,118.0084,117.7242,117.8222,2000.0
2013-05-23 14:30:00,120.09,120.3,120.03,120.16,2200.0,117.6948,117.9006,117.636,117.7634,2200.0
2013-05-23 14:35:00,120.36,120.53,120.25,120.5,1000.0,117.9594,118.126,117.8516,118.0966,1000.0
2013-05-23 14:40:00,120.51,120.56,120.38,120.41,4600.0,118.1064,118.1554,117.979,118.0084,4600.0
2013-05-23 14:45:00,120.43,120.5,120.35,120.49,1900.0,118.028,118.0966,117.9496,118.0868,1900.0
2013-05-23 14:50:00,120.5,120.64,120.31,120.31,9000.0,118.0966,118.2338,117.9104,117.9104,9000.0
2013-05-23 14:55:00,120.35,120.48,120.25,120.3,3500.0,117.9496,118.077,117.8516,117.9006,3500.0
2013-05-23 15:00:00,120.45,120.46,120.26,120.33,3600.0,118.0476,118.0574,117.8614,117.93,3600.0
2013-05-23 15:05:00,120.19,120.4,120.03,120.4,5200.0,117.7928,117.9986,117.636,117.9986,5200.0
2013-05-23 15:10:00,120.43,120.48,120.2,120.22,4500.0,118.028,118.077,117.8026,117.8222,4500.0
2013-05-23 15:15:00,120.12,120.22,120.07,120.08,4000.0,117.7242,117.8222,117.6752,117.685,4000.0
2013-05-23 15:20:00,120.13,120.21,119.93,120.05,4000.0,117.734,117.8124,117.5379,117.6556,4000.0
2013-05-23 15:25:00,120.05,120.25,119.74,120.17,9000.0,117.6556,117.8516,117.3517,117.7732,9000.0
2013-05-23 15:30:00,120.21,120.45,119.87,119.92,6700.0,117.8124,118.0476,117.4791,117.5281,6700.0
2013-05-23 15:35:00,119.97,120.17,119.92,119.99,4000.0,117.5771,117.7732,117.5281,117.5967,4000.0
2013-05-23 15:40:00,120.0,120.1,120.0,120.03,4900.0,117.6065,117.7046,117.6065,117.636,4900.0
2013-05-23 15:45:00,120.02,120.1,119.92,120.03,6300.0,117.6262,117.7046,117.5281,117.636,6300.0
2013-05-23 15:50:00,120.0,120.0,119.91,119.95,4000.0,117.6065,117.6065,117.5183,117.5575,4000.0
2013-05-23 15:55:00,120.0,120.01,119.9,119.92,9400.0,117.6065,117.6164,117.5085,117.5281,9400.0
2013-05-24 09:30:00,118.49,118.84,118.0,118.2,4900.0,116.1267,116.4697,115.6464,115.8425,4900.0
2013-05-24 09:35:00,118.42,118.99,118.0,118.76,4200.0,116.0581,116.6167,115.6464,116.3913,4200.0
2013-05-24 09:40:00,118.83,118.99,118.54,118.54,2500.0,116.4599,116.6167,116.1757,116.1757,2500.0
2013-05-24 09:45:00,118.68,118.76,118.26,118.26,1800.0,116.3129,116.3913,115.9013,115.9013,1800.0
2013-05-24 09:50:00,118.25,118.25,117.78,118.11,6500.0,115.8915,115.8915,115.4308,115.7542,6500.0
2013-05-24 09:55:00,117.98,118.21,117.92,118.0,700.0,115.6268,115.8523,115.568,115.6464,700.0
2013-05-24 10:00:00,118.06,118.11,117.85,117.85,2300.0,115.7052,115.7542,115.4994,115.4994,2300.0
2013-05-24 10:05:00,118.0,118.24,117.87,118.08,2000.0,115.6464,115.8817,115.519,115.7248,2000.0
2013-05-24 10:10:00,118.0,118.18,118.0,118.17,1100.0,115.6464,115.8229,115.6464,115.813,1100.0
2013-05-24 10:15:00,118.12,118.12,117.67,117.9,5300.0,115.764,115.764,115.323,115.5484,5300.0
2013-05-24 10:20:00,117.99,117.99,117.7,117.85,1200.0,115.6366,115.6366,115.3524,115.4994,1200.0
2013-05-24 10:25:00,117.79,117.99,117.79,117.8,500.0,115.4406,115.6366,115.4406,115.4504,500.0
2013-05-24 10:30:00,117.98,118.0,117.69,117.92,9900.0,115.6268,115.6464,115.3426,115.568,9900.0
2013-05-24 10:35:00,117.76,117.93,117.73,117.9,2200.0,115.4112,115.5778,115.3818,115.5484,2200.0
2013-05-24 10:40:00,117.9,118.04,117.67,117.89,7800.0,115.5484,115.6856,115.323,115.5386,7800.0
2013-05-24 10:45:00,117.93,118.12,117.79,118.11,5700.0,115.5778,115.764,115.4406,115.7542,5700.0
2013-05-24 10:50:00,118.11,118.11,117.75,117.84,14900.0,115.7542,115.7542,115.4014,115.4896,14900.0
2013-05-24 10:55:00,117.96,118.14,117.79,118.14,6300.0,115.6072,115.7836,115.4406,115.7836,6300.0
2013-05-24 11:00:00,118.21,118.21,117.87,117.87,3300.0,115.8523,115.8523,115.519,115.519,3300.0
2013-05-24 11:05:00,117.93,118.08,117.88,118.0,4800.0,115.5778,115.7248,115.5288,115.6464,4800.0
2013-05-24 11:10:00,118.1,118.1,117.99,118.0,3400.0,115.7444,115.7444,115.6366,115.6464,3400.0
2013-05-24 11:15:00,118.0,118.0,117.79,117.79,3300.0,115.6464,115.6464,115.4406,115.4406,3300.0
2013-05-24 11:20:00,117.88,117.9,117.6,117.74,8200.0,115.5288,115.5484,115.2544,115.3916,8200.0
2013-05-24 11:25:00,117.74,117.8,117.44,117.45,4800.0,115.3916,115.4504,115.0976,115.1074,4800.0
2013-05-24 11:30:00,117.5,117.5,117.42,117.5,900.0,115.1564,115.1564,115.078,115.1564,900.0
2013-05-24 11:35:00,117.49,117.79,117.43,117.79,2400.0,115.1466,115.4406,115.0878,115.4406,2400.0
2013-05-24 11:40:00,117.8,118.07,117.58,117.73,9400.0,115.4504,115.715,115.2348,115.3818,9400.0
2013-05-24 11:45:00,117.72,117.74,117.64,117.74,400.0,115.372,115.3916,115.2936,115.3916,400.0
2013-05-24 11:50:00,117.72,117.73,116.91,117.52,12100.0,115.372,115.3818,114.5782,115.176,12100.0
2013-05-24 11:55:00,117.52,117.67,117.33,117.47,5700.0,115.176,115.323,114.9898,115.127,5700.0
2013-05-24 12:00:00,117.33,117.59,117.33,117.44,4700.0,114.9898,115.2446,114.9898,115.0976,4700.0
2013-05-24 12:05:00,117.39,117.48,117.33,117.37,3100.0,115.0486,115.1368,114.9898,115.029,3100.0
2013-05-24 12:10:00,117.38,117.46,117.28,117.28,2000.0,115.0388,115.1172,114.9408,114.9408,2000.0
2013-05-24 12:15:00,117.27,117.46,117.22,117.46,2900.0,114.931,115.1172,114.882,115.1172,2900.0
2013-05-24 12:20:00,117.4,117.4,117.0,117.0,3800.0,115.0584,115.0584,114.6664,114.6664,3800.0
2013-05-24 12:25:00,116.98,117.12,116.93,117.01,34400.0,114.6468,114.784,114.5978,114.6762,34400.0
2013-05-24 12:30:00,117.03,117.16,117.0,117.02,2000.0,114.6958,114.8232,114.6664,114.686,2000.0
2013-05-24 12:35:00,117.0,117.1,116.91,117.08,4600.0,114.6664,114.7644,114.5782,114.7448,4600.0
2013-05-24 12:40:00,117.06,117.11,116.9,117.0,4200.0,114.7252,114.7742,114.5684,114.6664,4200.0
2013-05-24 12:45:00,116.96,117.4,116.96,117.39,8300.0,114.6272,115.0584,114.6272,115.0486,8300.0
2013-05-24 12:50:00,117.41,117.5,117.29,117.34,7200.0,115.0682,115.1564,114.9506,114.9996,7200.0
2013-05-24 12:55:00,117.42,117.48,117.37,117.38,1700.0,115.078,115.1368,115.029,115.0388,1700.0
2013-05-24 13:00:00,117.33,117.5,117.27,117.31,9900.0,114.9898,115.1564,114.931,114.9702,9900.0
2013-05-24 13:05:00,117.36,117.45,117.26,117.35,1900.0,115.0192,115.1074,114.9212,115.0094,1900.0
2013-05-24 13:10:00,117.39,117.5,117.33,117.38,1800.0,115.0486,115.1564,114.9898,115.0388,1800.0
2013-05-24 13:15:00,117.5,117.52,117.39,117.46,7600.0,115.1564,115.176,115.0486,115.1172,7600.0
2013-05-24 13:20:00,117.49,117.49,117.24,117.24,5300.0,115.1466,115.1466,114.9016,114.9016,5300.0
2013-05-24 13:25:00,117.29,117.35,117.23,117.28,1900.0,114.9506,115.0094,114.8918,114.9408,1900.0
2013-05-24 13:30:00,117.32,117.4,117.23,117.29,9000.0,114.98,115.0584,114.8918,114.9506,9000.0
2013-05-24 13:35:00,117.25,117.38,117.22,117.27,17100.0,114.9114,115.0388,114.882,114.931,17100.0
2013-05-24 13:40:00,117.27,117.39,117.22,117.39,2400.0,114.931,115.0486,114.882,115.0486,2400.0
2013-05-24 13:45:00,117.31,117.4,117.27,117.27,7400.0,114.9702,115.0584,114.931,114.931,7400.0
2013-05-24 13:50:00,117.25,117.39,117.24,117.24,7300.0,114.9114,115.0486,114.9016,114.9016,7300.0
2013-05-24 13:55:00,117.27,117.4,117.26,117.4,4400.0,114.931,115.0584,114.9212,115.0584,4400.0
2013-05-24 14:00:00,117.38,117.4,117.34,117.4,3600.0,115.0388,115.0584,114.9996,115.0584,3600.0
2013-05-24 14:05:00,117.4,117.4,117.3,117.39,4600.0,115.0584,115.0584,114.9604,115.0486,4600.0
2013-05-24 14:10:00,117.45,117.45,117.17,117.23,6600.0,115.1074,115.1074,114.833,114.8918,6600.0
2013-05-24 14:15:00,117.27,117.37,117.0,117.35,6700.0,114.931,115.029,114.6664,115.0094,6700.0
2013-05-24 14:20:00,117.35,117.35,116.9,117.01,6400.0,115.0094,115.0094,114.5684,114.6762,6400.0
2013-05-24 14:25:00,117.03,117.2,117.0,117.14,2700.0,114.6958,114.8624,114.6664,114.8036,2700.0
2013-05-24 14:30:00,117.16,117.18,117.0,117.11,2700.0,114.8232,114.8428,114.6664,114.7742,2700.0
2013-05-24 14:35:00,117.12,117.12,116.83,116.99,3600.0,114.784,114.784,114.4998,114.6566,3600.0
2013-05-24 14:40:00,116.95,117.13,116.92,117.07,12700.0,114.6174,114.7938,114.588,114.735,12700.0
2013-05-24 14:45:00,117.07,117.07,116.88,116.95,3900.0,114.735,114.735,114.5488,114.6174,3900.0
2013-05-24 14:50:00,116.92,117.11,116.91,117.0,5100.0,114.588,114.7742,114.5782,114.6664,5100.0
2013-05-24 14:55:00,117.04,117.04,116.77,116.99,3500.0,114.7056,114.7056,114.441,114.6566,3500.0
2013-05-24 15:00:00,117.0,117.14,116.68,116.9,10200.0,114.6664,114.8036,114.3528,114.5684,10200.0
2013-05-24 15:05:00,116.94,117.1,116.92,117.06,8100.0,114.6076,114.7644,114.588,114.7252,8100.0
2013-05-24 15:10:00,117.07,117.09,117.02,117.05,4600.0,114.735,114.7546,114.686,114.7154,4600.0
2013-05-24 15:15:00,117.05,117.2,117.04,117.05,7400.0,114.7154,114.8624,114.7056,114.7154,7400.0
2013-05-24 15:20:00,117.06,117.2,116.95,116.95,5300.0,114.7252,114.8624,114.6174,114.6174,5300.0
2013-05-24 15:25:00,116.98,117.2,116.98,117.17,7900.0,114.6468,114.8624,114.6468,114.833,7900.0
2013-05-24 15:30:00,117.15,117.19,116.95,117.05,6700.0,114.8134,114.8526,114.6174,114.7154,6700.0
2013-05-24 15:35:00,117.01,117.07,116.99,117.0,4800.0,114.6762,114.735,114.6566,114.6664,4800.0
2013-05-24 15:40:00,117.0,117.08,116.96,117.03,7200.0,114.6664,114.7448,114.6272,114.6958,7200.0
2013-05-24 15:45:00,117.01,117.2,117.0,117.11,10400.0,114.6762,114.8624,114.6664,114.7742,10400.0
2013-05-24 15:50:00,117.15,117.2,117.06,117.2,8300.0,114.8134,114.8624,114.7252,114.8624,8300.0
2013-05-24 15:55:00,117.2,117.25,116.9,116.95,35900.0,114.8624,114.9114,114.5684,114.6174,35900.0
2013-05-28 09:30:00,118.59,120.24,118.14,119.59,19500.0,116.2247,117.8418,115.7836,117.2047,19500.0
2013-05-28 09:35:00,119.23,119.63,119.0,119.32,8400.0,116.8519,117.2439,116.6265,116.9401,8400.0
2013-05-28 09:40:00,119.04,119.33,118.98,119.28,10900.0,116.6657,116.9499,116.6069,116.9009,10900.0
2013-05-28 09:45:00,119.29,119.71,119.15,119.71,7800.0,116.9107,117.3223,116.7735,117.3223,7800.0
2013-05-28 09:50:00,119.9,119.93,118.68,118.68,7100.0,117.5085,117.5379,116.3129,116.3129,7100.0
2013-05-28 09:55:00,118.96,119.29,118.84,119.19,6300.0,116.5873,116.9107,116.4697,116.8127,6300.0
2013-05-28 10:00:00,119.28,119.58,118.99,119.38,5600.0,116.9009,117.1949,116.6167,116.9989,5600.0
2013-05-28 10:05:00,119.08,119.68,119.08,119.65,2500.0,116.7049,117.2929,116.7049,117.2635,2500.0
2013-05-28 10:10:00,119.67,119.93,119.47,119.63,3300.0,117.2831,117.5379,117.0871,117.2439,3300.0
2013-05-28 10:15:00,119.51,119.62,118.97,119.06,6700.0,117.1263,117.2341,116.5971,116.6853,6700.0
2013-05-28 10:20:00,119.09,119.15,118.96,118.99,5500.0,116.7147,116.7735,116.5873,116.6167,5500.0
2013-05-28 10:25:00,118.99,119.09,118.73,118.73,4400.0,116.6167,116.7147,116.3619,116.3619,4400.0
2013-05-28 10:30:00,118.72,119.0,118.54,118.87,7400.0,116.3521,116.6265,116.1757,116.4991,7400.0
2013-05-28 10:35:00,118.7,119.05,118.7,118.94,8900.0,116.3325,116.6755,116.3325,116.5677,8900.0
2013-05-28 10:40:00,118.97,119.0,118.92,118.92,4600.0,116.5971,116.6265,116.5481,116.5481,4600.0
2013-05-28 10:45:00,118.99,119.0,118.99,119.0,1000.0,116.6167,116.6265,116.6167,116.6265,1000.0
2013-05-28 10:50:00,119.0,119.13,118.95,118.95,22800.0,116.6265,116.7539,116.5775,116.5775,22800.0
2013-05-28 10:55:00,118.95,118.95,118.74,118.84,8800.0,116.5775,116.5775,116.3717,116.4697,8800.0
2013-05-28 11:00:00,118.87,119.04,118.68,119.04,15600.0,116.4991,116.6657,116.3129,116.6657,15600.0
2013-05-28 11:05:00,119.02,119.11,118.9,118.96,11100.0,116.6461,116.7343,116.5285,116.5873,11100.0
2013-05-28 11:10:00,118.98,119.13,118.79,119.02,22700.0,116.6069,116.7539,116.4207,116.6461,22700.0
2013-05-28 11:15:00,119.0,119.4,118.87,119.4,7700.0,116.6265,117.0185,116.4991,117.0185,7700.0
2013-05-28 11:20:00,119.38,119.64,119.24,119.24,6900.0,116.9989,117.2537,116.8617,116.8617,6900.0
2013-05-28 11:25:00,119.22,119.41,118.98,119.12,53700.0,116.8421,117.0283,116.6069,116.7441,53700.0
2013-05-28 11:30:00,119.17,119.57,119.17,119.38,3100.0,116.7931,117.1851,116.7931,116.9989,3100.0
2013-05-28 11:35:00,119.31,119.64,119.31,119.48,5600.0,116.9303,117.2537,116.9303,117.0969,5600.0
2013-05-28 11:40:00,119.48,119.63,119.3,119.36,12500.0,117.0969,117.2439,116.9205,116.9793,12500.0
2013-05-28 11:45:00,119.31,119.34,119.21,119.34,3000.0,116.9303,116.9597,116.8323,116.9597,3000.0
2013-05-28 11:50:00,119.33,119.34,119.19,119.27,6800.0,116.9499,116.9597,116.8127,116.8911,6800.0
2013-05-28 11:55:00,119.08,119.21,118.9,119.11,2600.0,116.7049,116.8323,116.5285,116.7343,2600.0
2013-05-28 12:00:00,119.1,119.27,118.73,118.86,29600.0,116.7245,116.8911,116.3619,116.4893,29600.0
2013-05-28 12:05:00,118.93,119.1,118.93,118.99,1800.0,116.5579,116.7245,116.5579,116.6167,1800.0
2013-05-28 12:10:00,119.1,119.15,119.0,119.15,4300.0,116.7245,116.7735,116.6265,116.7735,4300.0
2013-05-28 12:15:00,119.24,119.24,118.96,119.01,4200.0,116.8617,116.8617,116.5873,116.6363,4200.0
2013-05-28 12:20:00,119.0,119.13,118.97,118.97,4000.0,116.6265,116.7539,116.5971,116.5971,4000.0
2013-05-28 12:25:00,119.04,119.08,118.97,118.98,2000.0,116.6657,116.7049,116.5971,116.6069,2000.0
2013-05-28 12:30:00,118.99,119.12,118.77,118.96,9300.0,116.6167,116.7441,116.4011,116.5873,9300.0
2013-05-28 12:35:00,118.96,119.23,118.96,119.0,4900.0,116.5873,116.8519,116.5873,116.6265,4900.0
2013-05-28 12:40:00,119.06,119.09,118.95,119.0,4100.0,116.6853,116.7147,116.5775,116.6265,4100.0
2013-05-28 12:45:00,119.0,119.09,118.99,118.99,2400.0,116.6265,116.7147,116.6167,116.6167,2400.0
2013-05-28 12:50:00,118.98,118.98,118.9,118.92,1300.0,116.6069,116.6069,116.5285,116.5481,1300.0
2013-05-28 12:55:00,118.96,119.24,118.9,118.98,10700.0,116.5873,116.8617,116.5285,116.6069,10700.0
2013-05-28 13:00:00,119.01,119.09,118.95,119.0,4700.0,116.6363,116.7147,116.5775,116.6265,4700.0
2013-05-28 13:05:00,118.99,119.1,118.98,119.01,7000.0,116.6167,116.7245,116.6069,116.6363,7000.0
2013-05-28 13:10:00,119.01,119.1,118.78,118.89,11000.0,116.6363,116.7245,116.4109,116.5187,11000.0
2013-05-28 13:15:00,118.81,118.86,118.76,118.76,1800.0,116.4403,116.4893,116.3913,116.3913,1800.0
2013-05-28 13:20:00,118.8,118.87,118.74,118.84,12700.0,116.4305,116.4991,116.3717,116.4697,12700.0
2013-05-28 13:25:00,118.95,118.95,118.76,118.8,3300.0,116.5775,116.5775,116.3913,116.4305,3300.0
2013-05-28 13:30:00,118.94,118.97,118.76,118.91,4400.0,116.5677,116.5971,116.3913,116.5383,4400.0
2013-05-28 13:35:00,118.8,119.25,118.77,119.13,4500.0,116.4305,116.8715,116.4011,116.7539,4500.0
2013-05-28 13:40:00,119.13,119.13,118.97,118.97,1600.0,116.7539,116.7539,116.5971,116.5971,1600.0
2013-05-28 13:45:00,118.97,119.09,118.96,119.05,2100.0,116.5971,116.7147,116.5873,116.6755,2100.0
2013-05-28 13:50:00,119.01,119.12,119.01,119.04,4400.0,116.6363,116.7441,116.6363,116.6657,4400.0
2013-05-28 13:55:00,119.01,119.11,118.96,119.06,6100.0,116.6363,116.7343,116.5873,116.6853,6100.0
2013-05-28 14:00:00,119.04,119.04,118.82,118.93,900.0,116.6657,116.6657,116.4501,116.5579,900.0
2013-05-28 14:05:00,118.84,119.09,118.84,118.98,3500.0,116.4697,116.7147,116.4697,116.6069,3500.0
2013-05-28 14:10:00,118.97,119.14,118.96,119.09,4100.0,116.5971,116.7637,116.5873,116.7147,4100.0
2013-05-28 14:15:00,119.09,119.09,118.94,119.02,2800.0,116.7147,116.7147,116.5677,116.6461,2800.0
2013-05-28 14:20:00,119.0,119.02,118.69,118.75,13600.0,116.6265,116.6461,116.3227,116.3815,13600.0
2013-05-28 14:25:00,118.73,118.75,118.61,118.74,3600.0,116.3619,116.3815,116.2443,116.3717,3600.0
2013-05-28 14:30:00,118.75,118.75,118.64,118.71,5400.0,116.3815,116.3815,116.2737,116.3423,5400.0
2013-05-28 14:35:00,118.68,118.75,118.63,118.65,3500.0,116.3129,116.3815,116.2639,116.2835,3500.0
2013-05-28 14:40:00,118.65,118.7,118.64,118.64,10500.0,116.2835,116.3325,116.2737,116.2737,10500.0
2013-05-28 14:45:00,118.66,118.73,118.64,118.7,7400.0,116.2933,116.3619,116.2737,116.3325,7400.0
2013-05-28 14:50:00,118.64,118.75,118.5,118.75,58100.0,116.2737,116.3815,116.1365,116.3815,58100.0
2013-05-28 14:55:00,118.75,119.01,118.73,119.01,26500.0,116.3815,116.6363,116.3619,116.6363,26500.0
2013-05-28 15:00:00,118.99,119.01,118.47,118.49,38000.0,116.6167,116.6363,116.1071,116.1267,38000.0
2013-05-28 15:05:00,118.56,118.71,118.55,118.61,4800.0,116.1953,116.3423,116.1855,116.2443,4800.0
2013-05-28 15:10:00,118.4,118.49,118.32,118.32,5600.0,116.0385,116.1267,115.9601,115.9601,5600.0
2013-05-28 15:15:00,118.4,118.4,117.99,118.1,13100.0,116.0385,116.0385,115.6366,115.7444,13100.0
2013-05-28 15:20:00,118.2,118.27,118.16,118.27,3400.0,115.8425,115.9111,115.8032,115.9111,3400.0
2013-05-28 15:25:00,118.27,118.31,118.12,118.19,10400.0,115.9111,115.9503,115.764,115.8327,10400.0
2013-05-28 15:30:00,118.21,118.42,118.07,118.22,11200.0,115.8523,116.0581,115.715,115.8621,11200.0
2013-05-28 15:35:00,118.22,118.48,118.17,118.27,17000.0,115.8621,116.1169,115.813,115.9111,17000.0
2013-05-28 15:40:00,118.25,118.38,118.25,118.25,16400.0,115.8915,116.0189,115.8915,115.8915,16400.0
2013-05-28 15:45:00,118.3,118.33,118.18,118.25,14300.0,115.9405,115.9699,115.8229,115.8915,14300.0
2013-05-28 15:50:00,118.23,118.33,117.98,118.27,50900.0,115.8719,115.9699,115.6268,115.9111,50900.0
2013-05-28 15:55:00,118.34,118.55,118.08,118.34,24500.0,115.9797,116.1855,115.7248,115.9797,24500.0
2013-05-29 09:30:00,117.8,118.19,117.08,117.46,4000.0,115.4504,115.8327,114.7448,115.1172,4000.0
2013-05-29 09:35:00,117.71,118.11,117.51,118.0,4000.0,115.3622,115.7542,115.1662,115.6464,4000.0
2013-05-29 09:40:00,117.98,118.3,117.79,117.79,5200.0,115.6268,115.9405,115.4406,115.4406,5200.0
2013-05-29 09:45:00,117.67,117.91,117.46,117.77,3700.0,115.323,115.5582,115.1172,115.421,3700.0
2013-05-29 09:50:00,117.5,117.77,117.45,117.66,5100.0,115.1564,115.421,115.1074,115.3132,5100.0
2013-05-29 09:55:00,117.78,118.25,117.45,117.53,10200.0,115.4308,115.8915,115.1074,115.1858,10200.0
2013-05-29 10:00:00,117.89,117.94,117.89,117.94,200.0,115.5386,115.5876,115.5386,115.5876,200.0
2013-05-29 10:05:00,118.26,118.79,118.26,118.46,3700.0,115.9013,116.4207,115.9013,116.0973,3700.0
2013-05-29 10:10:00,118.31,118.34,118.15,118.17,1400.0,115.9503,115.9797,115.7934,115.813,1400.0
2013-05-29 10:15:00,118.09,118.46,118.05,118.46,2100.0,115.7346,116.0973,115.6954,116.0973,2100.0
2013-05-29 10:20:00,118.46,118.7,118.08,118.08,5500.0,116.0973,116.3325,115.7248,115.7248,5500.0
2013-05-29 10:25:00,117.98,117.99,117.8,117.95,1100.0,115.6268,115.6366,115.4504,115.5974,1100.0
2013-05-29 10:30:00,118.09,118.11,118.0,118.0,800.0,115.7346,115.7542,115.6464,115.6464,800.0
2013-05-29 10:35:00,118.03,118.03,117.84,117.84,2200.0,115.6758,115.6758,115.4896,115.4896,2200.0
2013-05-29 10:40:00,117.8,117.95,117.7,117.77,1600.0,115.4504,115.5974,115.3524,115.421,1600.0
2013-05-29 10:45:00,117.78,117.88,117.71,117.73,3800.0,115.4308,115.5288,115.3622,115.3818,3800.0
2013-05-29 10:50:00,117.82,117.98,117.82,117.83,2100.0,115.47,115.6268,115.47,115.4798,2100.0
2013-05-29 10:55:00,117.84,117.88,117.73,117.73,2900.0,115.4896,115.5288,115.3818,115.3818,2900.0
2013-05-29 11:00:00,117.8,117.81,117.6,117.75,3500.0,115.4504,115.4602,115.2544,115.4014,3500.0
2013-05-29 11:05:00,117.75,117.75,117.48,117.53,2600.0,115.4014,115.4014,115.1368,115.1858,2600.0
2013-05-29 11:10:00,117.57,117.75,117.55,117.75,1700.0,115.225,115.4014,115.2054,115.4014,1700.0
2013-05-29 11:15:00,117.7,117.91,117.7,117.8,3300.0,115.3524,115.5582,115.3524,115.4504,3300.0
2013-05-29 11:20:00,117.68,118.0,117.61,117.74,3500.0,115.3328,115.6464,115.2642,115.3916,3500.0
2013-05-29 11:25:00,117.73,117.87,117.73,117.84,1700.0,115.3818,115.519,115.3818,115.4896,1700.0
2013-05-29 11:30:00,117.79,117.84,117.61,117.61,3900.0,115.4406,115.4896,115.2642,115.2642,3900.0
2013-05-29 11:35:00,117.56,117.66,117.56,117.61,1300.0,115.2152,115.3132,115.2152,115.2642,1300.0
2013-05-29 11:40:00,117.51,117.72,117.5,117.72,2300.0,115.1662,115.372,115.1564,115.372,2300.0
2013-05-29 11:45:00,117.57,117.94,117.57,117.93,3700.0,115.225,115.5876,115.225,115.5778,3700.0
2013-05-29 11:50:00,118.09,118.36,117.92,117.92,3600.0,115.7346,115.9993,115.568,115.568,3600.0
2013-05-29 11:55:00,117.92,118.1,117.92,118.1,2300.0,115.568,115.7444,115.568,115.7444,2300.0
2013-05-29 12:00:00,117.93,118.08,117.83,117.88,4200.0,115.5778,115.7248,115.4798,115.5288,4200.0
2013-05-29 12:05:00,117.89,118.17,117.84,117.87,2400.0,115.5386,115.813,115.4896,115.519,2400.0
2013-05-29 12:10:00,117.84,117.84,117.63,117.64,5600.0,115.4896,115.4896,115.2838,115.2936,5600.0
2013-05-29 12:15:00,117.73,117.94,117.73,117.94,500.0,115.3818,115.5876,115.3818,115.5876,500.0
2013-05-29 12:20:00,117.77,118.0,117.69,117.75,3100.0,115.421,115.6464,115.3426,115.4014,3100.0
2013-05-29 12:25:00,117.74,117.74,117.54,117.54,800.0,115.3916,115.3916,115.1956,115.1956,800.0
2013-05-29 12:30:00,117.64,117.83,117.63,117.78,800.0,115.2936,115.4798,115.2838,115.4308,800.0
2013-05-29 12:35:00,117.8,117.82,117.56,117.64,6100.0,115.4504,115.47,115.2152,115.2936,6100.0
2013-05-29 12:40:00,117.65,117.8,117.6,117.62,2700.0,115.3034,115.4504,115.2544,115.274,2700.0
2013-05-29 12:45:00,117.58,117.58,117.46,117.48,1300.0,115.2348,115.2348,115.1172,115.1368,1300.0
2013-05-29 12:50:00,117.48,117.62,117.0,117.24,30200.0,115.1368,115.274,114.6664,114.9016,30200.0
2013-05-29 12:55:00,117.03,117.32,117.03,117.16,700.0,114.6958,114.98,114.6958,114.8232,700.0
2013-05-29 13:00:00,117.19,117.54,117.18,117.54,900.0,114.8526,115.1956,114.8428,115.1956,900.0
2013-05-29 13:05:00,117.55,117.78,117.55,117.71,1700.0,115.2054,115.4308,115.2054,115.3622,1700.0
2013-05-29 13:10:00,117.76,117.76,117.37,117.45,4700.0,115.4112,115.4112,115.029,115.1074,4700.0
2013-05-29 13:15:00,117.38,117.75,117.37,117.53,2200.0,115.0388,115.4014,115.029,115.1858,2200.0
2013-05-29 13:20:00,117.65,117.65,117.45,117.51,2000.0,115.3034,115.3034,115.1074,115.1662,2000.0
2013-05-29 13:25:00,117.67,117.69,117.52,117.59,1800.0,115.323,115.3426,115.176,115.2446,1800.0
2013-05-29 13:30:00,117.7,117.7,117.36,117.48,9000.0,115.3524,115.3524,115.0192,115.1368,9000.0
2013-05-29 13:35:00,117.48,117.79,117.45,117.79,6000.0,115.1368,115.4406,115.1074,115.4406,6000.0
2013-05-29 13:40:00,117.77,117.83,117.53,117.64,4900.0,115.421,115.4798,115.1858,115.2936,4900.0
2013-05-29 13:45:00,117.66,117.68,117.53,117.58,3200.0,115.3132,115.3328,115.1858,115.2348,3200.0
2013-05-29 13:50:00,117.51,117.63,117.44,117.44,2400.0,115.1662,115.2838,115.0976,115.0976,2400.0
2013-05-29 13:55:00,117.45,118.01,117.43,118.01,2700.0,115.1074,115.6562,115.0878,115.6562,2700.0
2013-05-29 14:00:00,117.97,118.0,117.74,117.76,5400.0,115.617,115.6464,115.3916,115.4112,5400.0
2013-05-29 14:05:00,117.88,117.94,117.68,117.77,12800.0,115.5288,115.5876,115.3328,115.421,12800.0
2013-05-29 14:10:00,117.84,117.96,117.76,117.84,3300.0,115.4896,115.6072,115.4112,115.4896,3300.0
2013-05-29 14:15:00,117.93,117.95,117.63,117.7,3400.0,115.5778,115.5974,115.2838,115.3524,3400.0
2013-05-29 14:20:00,117.71,117.91,117.61,117.74,22900.0,115.3622,115.5582,115.2642,115.3916,22900.0
2013-05-29 14:25:00,117.74,117.86,117.66,117.82,10400.0,115.3916,115.5092,115.3132,115.47,10400.0
2013-05-29 14:30:00,117.76,117.94,117.76,117.87,6800.0,115.4112,115.5876,115.4112,115.519,6800.0
2013-05-29 14:35:00,117.89,117.91,117.61,117.73,15500.0,115.5386,115.5582,115.2642,115.3818,15500.0
2013-05-29 14:40:00,117.82,117.98,117.73,117.88,5800.0,115.47,115.6268,115.3818,115.5288,5800.0
2013-05-29 14:45:00,117.88,117.92,117.69,117.72,26400.0,115.5288,115.568,115.3426,115.372,26400.0
2013-05-29 14:50:00,117.72,117.89,117.64,117.83,10000.0,115.372,115.5386,115.2936,115.4798,10000.0
2013-05-29 14:55:00,117.9,117.9,117.65,117.72,14300.0,115.5484,115.5484,115.3034,115.372,14300.0
2013-05-29 15:00:00,117.74,117.82,117.6,117.81,4800.0,115.3916,115.47,115.2544,115.4602,4800.0
2013-05-29 15:05:00,117.79,117.85,117.68,117.85,6400.0,115.4406,115.4994,115.3328,115.4994,6400.0
2013-05-29 15:10:00,117.84,117.86,117.73,117.86,8500.0,115.4896,115.5092,115.3818,115.5092,8500.0
2013-05-29 15:15:00,117.81,117.85,117.77,117.79,6000.0,115.4602,115.4994,115.421,115.4406,6000.0
2013-05-29 15:20:00,117.82,117.85,117.73,117.8,9700.0,115.47,115.4994,115.3818,115.4504,9700.0
2013-05-29 15:25:00,117.8,118.02,117.8,118.0,11800.0,115.4504,115.666,115.4504,115.6464,11800.0
2013-05-29 15:30:00,118.04,118.13,117.58,117.62,16100.0,115.6856,115.7738,115.2348,115.274,16100.0
2013-05-29 15:35:00,117.84,118.02,117.66,117.87,10500.0,115.4896,115.666,115.3132,115.519,10500.0
2013-05-29 15:40:00,117.87,117.94,117.62,117.73,9800.0,115.519,115.5876,115.274,115.3818,9800.0
2013-05-29 15:45:00,117.79,118.12,117.77,118.12,6000.0,115.4406,115.764,115.421,115.764,6000.0
2013-05-29 15:50:00,118.09,118.09,117.74,117.94,11100.0,115.7346,115.7346,115.3916,115.5876,11100.0
2013-05-29 15:55:00,118.01,118.21,117.8,118.05,12900.0,115.6562,115.8523,115.4504,115.6954,12900.0
2013-05-30 09:30:00,117.96,118.78,117.92,118.34,4600.0,115.6072,116.4109,115.568,115.9797,4600.0
2013-05-30 09:35:00,118.42,118.9,118.18,118.9,1500.0,116.0581,116.5285,115.8229,116.5285,1500.0
2013-05-30 09:40:00,118.85,119.67,118.7,119.39,15400.0,116.4795,117.2831,116.3325,117.0087,15400.0
2013-05-30 09:45:00,119.34,119.37,119.17,119.17,1800.0,116.9597,116.9891,116.7931,116.7931,1800.0
2013-05-30 09:50:00,119.18,119.2,119.05,119.19,1000.0,116.8029,116.8225,116.6755,116.8127,1000.0
2013-05-30 09:55:00,119.1,121.29,119.04,120.16,14600.0,116.7245,118.8708,116.6657,117.7634,14600.0
2013-05-30 10:00:00,119.73,120.31,119.58,119.78,9300.0,117.3419,117.9104,117.1949,117.3909,9300.0
2013-05-30 10:05:00,119.79,119.95,119.7,119.83,2300.0,117.4007,117.5575,117.3125,117.4399,2300.0
2013-05-30 10:10:00,119.95,120.21,119.89,119.98,1600.0,117.5575,117.8124,117.4987,117.5869,1600.0
2013-05-30 10:15:00,120.14,120.14,119.84,120.06,1300.0,117.7438,117.7438,117.4497,117.6654,1300.0
2013-05-30 10:20:00,119.95,120.07,119.57,119.57,8000.0,117.5575,117.6752,117.1851,117.1851,8000.0
2013-05-30 10:25:00,119.57,119.8,119.57,119.63,2100.0,117.1851,117.4105,117.1851,117.2439,2100.0
2013-05-30 10:30:00,119.65,120.04,119.65,120.04,600.0,117.2635,117.6458,117.2635,117.6458,600.0
2013-05-30 10:35:00,119.8,119.97,119.8,119.97,700.0,117.4105,117.5771,117.4105,117.5771,700.0
2013-05-30 10:40:00,119.94,120.09,119.94,120.06,800.0,117.5477,117.6948,117.5477,117.6654,800.0
2013-05-30 10:45:00,120.08,120.15,119.8,120.15,2500.0,117.685,117.7536,117.4105,117.7536,2500.0
2013-05-30 10:50:00,120.05,120.05,119.91,119.91,500.0,117.6556,117.6556,117.5183,117.5183,500.0
2013-05-30 10:55:00,119.87,119.97,119.73,119.77,4400.0,117.4791,117.5771,117.3419,117.3811,4400.0
2013-05-30 11:00:00,119.76,119.92,119.76,119.86,400.0,117.3713,117.5281,117.3713,117.4693,400.0
2013-05-30 11:05:00,119.78,119.78,119.6,119.6,500.0,117.3909,117.3909,117.2145,117.2145,500.0
2013-05-30 11:10:00,119.66,119.8,119.66,119.69,2000.0,117.2733,117.4105,117.2733,117.3027,2000.0
2013-05-30 11:15:00,119.74,119.75,119.62,119.66,1500.0,117.3517,117.3615,117.2341,117.2733,1500.0
2013-05-30 11:20:00,119.82,119.82,119.72,119.72,400.0,117.4301,117.4301,117.3321,117.3321,400.0
2013-05-30 11:25:00,119.69,119.9,119.57,119.9,11400.0,117.3027,117.5085,117.1851,117.5085,11400.0
2013-05-30 11:30:00,119.81,119.81,119.65,119.65,1200.0,117.4203,117.4203,117.2635,117.2635,1200.0
2013-05-30 11:35:00,119.64,119.65,119.58,119.62,2100.0,117.2537,117.2635,117.1949,117.2341,2100.0
2013-05-30 11:40:00,119.63,119.95,119.63,119.93,8100.0,117.2439,117.5575,117.2439,117.5379,8100.0
2013-05-30 11:45:00,119.9,119.98,119.69,119.73,25600.0,117.5085,117.5869,117.3027,117.3419,25600.0
2013-05-30 11:50:00,119.7,119.78,119.6,119.74,12900.0,117.3125,117.3909,117.2145,117.3517,12900.0
2013-05-30 11:55:00,119.76,119.94,119.73,119.86,1400.0,117.3713,117.5477,117.3419,117.4693,1400.0
2013-05-30 12:00:00,120.05,120.05,119.79,119.79,1600.0,117.6556,117.6556,117.4007,117.4007,1600.0
2013-05-30 12:05:00,119.76,119.83,119.68,119.8,3300.0,117.3713,117.4399,117.2929,117.4105,3300.0
2013-05-30 12:10:00,119.73,119.73,119.62,119.72,500.0,117.3419,117.3419,117.2341,117.3321,500.0
2013-05-30 12:15:00,119.67,119.8,119.67,119.8,300.0,117.2831,117.4105,117.2831,117.4105,300.0
2013-05-30 12:20:00,119.7,119.7,119.7,119.7,200.0,117.3125,117.3125,117.3125,117.3125,200.0
2013-05-30 12:25:00,119.62,119.66,119.49,119.57,3300.0,117.2341,117.2733,117.1067,117.1851,3300.0
2013-05-30 12:30:00,119.67,119.73,119.54,119.72,1000.0,117.2831,117.3419,117.1557,117.3321,1000.0
2013-05-30 12:35:00,119.73,119.73,119.69,119.69,1000.0,117.3419,117.3419,117.3027,117.3027,1000.0
2013-05-30 12:40:00,119.68,119.68,119.54,119.61,400.0,117.2929,117.2929,117.1557,117.2243,400.0
2013-05-30 12:45:00,119.58,119.61,119.55,119.61,800.0,117.1949,117.2243,117.1655,117.2243,800.0
2013-05-30 12:50:00,119.61,119.61,119.61,119.61,0.0,117.2243,117.2243,117.2243,117.2243,0.0
2013-05-30 12:55:00,119.53,119.6,119.32,119.6,2900.0,117.1459,117.2145,116.9401,117.2145,2900.0
2013-05-30 13:00:00,119.61,119.61,119.45,119.45,1000.0,117.2243,117.2243,117.0675,117.0675,1000.0
2013-05-30 13:05:00,119.33,119.33,119.33,119.33,500.0,116.9499,116.9499,116.9499,116.9499,500.0
2013-05-30 13:10:00,119.33,119.33,119.33,119.33,0.0,116.9499,116.9499,116.9499,116.9499,0.0
2013-05-30 13:15:00,119.59,119.59,119.59,119.59,100.0,117.2047,117.2047,117.2047,117.2047,100.0
2013-05-30 13:20:00,119.5,119.65,119.41,119.43,4600.0,117.1165,117.2635,117.0283,117.0479,4600.0
2013-05-30 13:25:00,119.48,119.48,119.48,119.48,1200.0,117.0969,117.0969,117.0969,117.0969,1200.0
2013-05-30 13:30:00,119.58,119.58,119.58,119.58,100.0,117.1949,117.1949,117.1949,117.1949,100.0
2013-05-30 13:35:00,119.4,119.54,119.39,119.54,900.0,117.0185,117.1557,117.0087,117.1557,900.0
2013-05-30 13:40:00,119.52,119.53,119.52,119.52,300.0,117.1361,117.1459,117.1361,117.1361,300.0
2013-05-30 13:45:00,119.48,119.55,119.38,119.55,3500.0,117.0969,117.1655,116.9989,117.1655,3500.0
2013-05-30 13:50:00,119.4,119.48,119.32,119.38,2600.0,117.0185,117.0969,116.9401,116.9989,2600.0
2013-05-30 13:55:00,119.44,119.56,119.37,119.55,1400.0,117.0577,117.1753,116.9891,117.1655,1400.0
2013-05-30 14:00:00,119.52,119.62,119.37,119.5,11600.0,117.1361,117.2341,116.9891,117.1165,11600.0
2013-05-30 14:05:00,119.48,119.56,119.4,119.4,2100.0,117.0969,117.1753,117.0185,117.0185,2100.0
2013-05-30 14:10:00,119.4,119.44,119.05,119.34,9000.0,117.0185,117.0577,116.6755,116.9597,9000.0
2013-05-30 14:15:00,119.34,119.52,119.15,119.15,400.0,116.9597,117.1361,116.7735,116.7735,400.0
2013-05-30 14:20:00,119.12,119.45,119.12,119.4,700.0,116.7441,117.0675,116.7441,117.0185,700.0
2013-05-30 14:25:00,119.34,119.4,119.1,119.35,4900.0,116.9597,117.0185,116.7245,116.9695,4900.0
2013-05-30 14:30:00,119.35,119.39,119.17,119.17,2200.0,116.9695,117.0087,116.7931,116.7931,2200.0
2013-05-30 14:35:00,119.15,119.23,119.15,119.23,300.0,116.7735,116.8519,116.7735,116.8519,300.0
2013-05-30 14:40:00,119.16,119.35,119.15,119.28,2200.0,116.7833,116.9695,116.7735,116.9009,2200.0
2013-05-30 14:45:00,119.28,119.34,119.24,119.24,2700.0,116.9009,116.9597,116.8617,116.8617,2700.0
2013-05-30 14:50:00,119.19,119.4,119.12,119.16,3900.0,116.8127,117.0185,116.7441,116.7833,3900.0
2013-05-30 14:55:00,119.43,119.43,119.11,119.22,1300.0,117.0479,117.0479,116.7343,116.8421,1300.0
2013-05-30 15:00:00,119.34,119.34,119.12,119.12,2400.0,116.9597,116.9597,116.7441,116.7441,2400.0
2013-05-30 15:05:00,119.22,119.31,119.12,119.3,3600.0,116.8421,116.9303,116.7441,116.9205,3600.0
2013-05-30 15:10:00,119.26,119.28,119.2,119.23,2800.0,116.8813,116.9009,116.8225,116.8519,2800.0
2013-05-30 15:15:00,119.15,119.24,119.15,119.2,2800.0,116.7735,116.8617,116.7735,116.8225,2800.0
2013-05-30 15:20:00,119.2,119.21,119.08,119.13,4200.0,116.8225,116.8323,116.7049,116.7539,4200.0
2013-05-30 15:25:00,119.12,119.12,119.09,119.12,1300.0,116.7441,116.7441,116.7147,116.7441,1300.0
2013-05-30 15:30:00,119.11,119.11,118.79,118.88,2500.0,116.7343,116.7343,116.4207,116.5089,2500.0
2013-05-30 15:35:00,118.84,118.84,118.83,118.84,800.0,116.4697,116.4697,116.4599,116.4697,800.0
2013-05-30 15:40:00,118.84,119.16,118.84,119.16,1200.0,116.4697,116.7833,116.4697,116.7833,1200.0
2013-05-30 15:45:00,119.08,119.21,119.08,119.19,1400.0,116.7049,116.8323,116.7049,116.8127,1400.0
2013-05-30 15:50:00,119.13,119.18,118.88,119.16,5900.0,116.7539,116.8029,116.5089,116.7833,5900.0
2013-05-30 15:55:00,119.13,119.13,118.74,118.74,14600.0,116.7539,116.7539,116.3717,116.3717,14600.0
2013-05-31 09:30:00,117.77,117.89,115.71,116.39,22600.0,115.421,115.5386,113.4021,114.0686,22600.0
2013-05-31 09:35:00,116.52,117.13,116.52,117.09,3300.0,114.196,114.7938,114.196,114.7546,3300.0
2013-05-31 09:40:00,117.39,118.13,117.28,118.0,9800.0,115.0486,115.7738,114.9408,115.6464,9800.0
2013-05-31 09:45:00,118.19,118.25,118.06,118.11,6200.0,115.8327,115.8915,115.7052,115.7542,6200.0
2013-05-31 09:50:00,118.03,118.03,117.13,117.13,10900.0,115.6758,115.6758,114.7938,114.7938,10900.0
2013-05-31 09:55:00,117.13,117.24,116.82,117.13,15900.0,114.7938,114.9016,114.49,114.7938,15900.0
2013-05-31 10:00:00,117.16,117.17,116.7,116.86,10600.0,114.8232,114.833,114.3724,114.5292,10600.0
2013-05-31 10:05:00,116.7,116.83,116.53,116.6,6500.0,114.3724,114.4998,114.2058,114.2744,6500.0
2013-05-31 10:10:00,116.6,117.24,116.59,117.13,7400.0,114.2744,114.9016,114.2646,114.7938,7400.0
2013-05-31 10:15:00,117.15,117.2,117.09,117.2,3500.0,114.8134,114.8624,114.7546,114.8624,3500.0
2013-05-31 10:20:00,117.11,117.11,116.85,116.85,3100.0,114.7742,114.7742,114.5194,114.5194,3100.0
2013-05-31 10:25:00,116.85,117.04,116.63,117.02,9300.0,114.5194,114.7056,114.3038,114.686,9300.0
2013-05-31 10:30:00,117.25,117.25,117.25,117.25,200.0,114.9114,114.9114,114.9114,114.9114,200.0
2013-05-31 10:35:00,117.0,117.0,116.74,116.91,1400.0,114.6664,114.6664,114.4116,114.5782,1400.0
2013-05-31 10:40:00,116.9,117.0,116.77,116.98,1200.0,114.5684,114.6664,114.441,114.6468,1200.0
2013-05-31 10:45:00,117.0,117.0,116.81,116.88,800.0,114.6664,114.6664,114.4802,114.5488,800.0
2013-05-31 10:50:00,116.99,116.99,116.78,116.78,1500.0,114.6566,114.6566,114.4508,114.4508,1500.0
2013-05-31 10:55:00,116.97,117.19,116.92,117.19,2800.0,114.637,114.8526,114.588,114.8526,2800.0
2013-05-31 11:00:00,117.15,117.19,116.98,117.04,7100.0,114.8134,114.8526,114.6468,114.7056,7100.0
2013-05-31 11:05:00,117.04,117.22,117.0,117.22,6400.0,114.7056,114.882,114.6664,114.882,6400.0
2013-05-31 11:10:00,117.23,117.29,117.07,117.21,6900.0,114.8918,114.9506,114.735,114.8722,6900.0
2013-05-31 11:15:00,117.23,117.3,117.07,117.28,5000.0,114.8918,114.9604,114.735,114.9408,5000.0
2013-05-31 11:20:00,117.23,118.0,117.07,117.98,12200.0,114.8918,115.6464,114.735,115.6268,12200.0
2013-05-31 11:25:00,117.97,117.97,117.61,117.79,2100.0,115.617,115.617,115.2642,115.4406,2100.0
2013-05-31 11:30:00,117.63,117.81,117.62,117.65,2300.0,115.2838,115.4602,115.274,115.3034,2300.0
2013-05-31 11:35:00,117.5,117.61,117.45,117.55,4500.0,115.1564,115.2642,115.1074,115.2054,4500.0
2013-05-31 11:40:00,117.44,117.5,117.34,117.37,1300.0,115.0976,115.1564,114.9996,115.029,1300.0
2013-05-31 11:45:00,117.4,117.4,117.25,117.34,600.0,115.0584,115.0584,114.9114,114.9996,600.0
2013-05-31 11:50:00,117.35,117.35,117.22,117.22,800.0,115.0094,115.0094,114.882,114.882,800.0
2013-05-31 11:55:00,117.22,117.3,117.17,117.17,2300.0,114.882,114.9604,114.833,114.833,2300.0
2013-05-31 12:00:00,117.08,117.18,117.01,117.02,8400.0,114.7448,114.8428,114.6762,114.686,8400.0
2013-05-31 12:05:00,117.01,117.3,117.01,117.22,3800.0,114.6762,114.9604,114.6762,114.882,3800.0
2013-05-31 12:10:00,117.15,117.18,117.14,117.15,800.0,114.8134,114.8428,114.8036,114.8134,800.0
2013-05-31 12:15:00,117.15,117.15,117.01,117.03,2500.0,114.8134,114.8134,114.6762,114.6958,2500.0
2013-05-31 12:20:00,117.04,117.09,117.01,117.01,1600.0,114.7056,114.7546,114.6762,114.6762,1600.0
2013-05-31 12:25:00,116.99,116.99,116.73,116.73,2500.0,114.6566,114.6566,114.4018,114.4018,2500.0
2013-05-31 12:30:00,116.74,116.74,116.73,116.74,300.0,114.4116,114.4116,114.4018,114.4116,300.0
2013-05-31 12:35:00,116.78,116.91,116.78,116.84,1800.0,114.4508,114.5782,114.4508,114.5096,1800.0
2013-05-31 12:40:00,116.84,117.16,116.84,116.93,2600.0,114.5096,114.8232,114.5096,114.5978,2600.0
2013-05-31 12:45:00,116.93,117.0,116.67,116.78,3200.0,114.5978,114.6664,114.343,114.4508,3200.0
2013-05-31 12:50:00,116.97,117.0,116.69,116.69,2200.0,114.637,114.6664,114.3626,114.3626,2200.0
2013-05-31 12:55:00,116.9,117.0,116.87,117.0,2000.0,114.5684,114.6664,114.539,114.6664,2000.0
2013-05-31 13:00:00,116.99,117.0,116.85,117.0,1400.0,114.6566,114.6664,114.5194,114.6664,1400.0
2013-05-31 13:05:00,117.04,117.1,116.83,116.93,1300.0,114.7056,114.7644,114.4998,114.5978,1300.0
2013-05-31 13:10:00,116.98,117.08,116.93,117.05,1200.0,114.6468,114.7448,114.5978,114.7154,1200.0
2013-05-31 13:15:00,116.96,117.06,116.92,116.92,1900.0,114.6272,114.7252,114.588,114.588,1900.0
2013-05-31 13:20:00,116.99,117.05,116.7,116.71,2700.0,114.6566,114.7154,114.3724,114.3822,2700.0
2013-05-31 13:25:00,116.8,117.08,116.8,117.08,1600.0,114.4704,114.7448,114.4704,114.7448,1600.0
2013-05-31 13:30:00,116.96,116.96,116.67,116.93,1500.0,114.6272,114.6272,114.343,114.5978,1500.0
2013-05-31 13:35:00,116.84,116.84,116.7,116.73,1200.0,114.5096,114.5096,114.3724,114.4018,1200.0
2013-05-31 13:40:00,116.7,116.76,116.59,116.61,2300.0,114.3724,114.4312,114.2646,114.2842,2300.0
2013-05-31 13:45:00,116.66,116.67,116.52,116.52,600.0,114.3332,114.343,114.196,114.196,600.0
2013-05-31 13:50:00,116.6,116.6,116.41,116.48,6200.0,114.2744,114.2744,114.0882,114.1568,6200.0
2013-05-31 13:55:00,116.48,116.48,116.2,116.2,6600.0,114.1568,114.1568,113.8823,113.8823,6600.0
2013-05-31 14:00:00,116.25,116.37,116.13,116.15,2400.0,113.9313,114.049,113.8137,113.8333,2400.0
2013-05-31 14:05:00,116.3,116.53,116.26,116.3,3300.0,113.9803,114.2058,113.9411,113.9803,3300.0
2013-05-31 14:10:00,116.31,116.5,116.17,116.28,2600.0,113.9901,114.1764,113.8529,113.9607,2600.0
2013-05-31 14:15:00,116.25,116.41,116.22,116.41,1900.0,113.9313,114.0882,113.9019,114.0882,1900.0
2013-05-31 14:20:00,116.29,116.39,116.29,116.32,2500.0,113.9705,114.0686,113.9705,113.9999,2500.0
2013-05-31 14:25:00,116.34,116.55,116.05,116.55,9900.0,114.0196,114.2254,113.7353,114.2254,9900.0
2013-05-31 14:30:00,116.59,116.59,116.13,116.16,3600.0,114.2646,114.2646,113.8137,113.8431,3600.0
2013-05-31 14:35:00,116.18,116.18,115.95,116.01,3900.0,113.8627,113.8627,113.6373,113.6961,3900.0
2013-05-31 14:40:00,115.95,115.96,115.78,115.81,2800.0,113.6373,113.6471,113.4707,113.5001,2800.0
2013-05-31 14:45:00,115.92,115.97,115.84,115.85,2500.0,113.6079,113.6569,113.5295,113.5393,2500.0
2013-05-31 14:50:00,115.79,116.08,115.79,116.08,1300.0,113.4805,113.7647,113.4805,113.7647,1300.0
2013-05-31 14:55:00,115.98,116.08,115.79,116.02,2500.0,113.6667,113.7647,113.4805,113.7059,2500.0
2013-05-31 15:00:00,116.07,116.19,116.06,116.19,2800.0,113.7549,113.8725,113.7451,113.8725,2800.0
2013-05-31 15:05:00,116.15,116.16,115.95,116.06,3400.0,113.8333,113.8431,113.6373,113.7451,3400.0
2013-05-31 15:10:00,116.11,116.21,115.86,115.86,9300.0,113.7941,113.8921,113.5491,113.5491,9300.0
2013-05-31 15:15:00,115.77,115.89,115.52,115.75,9600.0,113.4609,113.5785,113.2159,113.4413,9600.0
2013-05-31 15:20:00,115.71,115.85,115.71,115.8,3500.0,113.4021,113.5393,113.4021,113.4903,3500.0
2013-05-31 15:25:00,115.85,115.9,115.51,115.57,12400.0,113.5393,113.5883,113.2061,113.2649,12400.0
2013-05-31 15:30:00,115.57,115.63,115.34,115.57,16300.0,113.2649,113.3237,113.0395,113.2649,16300.0
2013-05-31 15:35:00,115.55,115.68,115.51,115.54,17400.0,113.2453,113.3727,113.2061,113.2355,17400.0
2013-05-31 15:40:00,115.57,115.64,115.11,115.19,21200.0,113.2649,113.3335,112.8141,112.8925,21200.0
2013-05-31 15:45:00,115.18,115.38,114.47,114.66,33500.0,112.8827,113.0787,112.1868,112.3731,33500.0
2013-05-31 15:50:00,114.66,114.72,114.48,114.64,34200.0,112.3731,112.4319,112.1966,112.3535,34200.0
2013-05-31 15:55:00,114.64,114.69,114.51,114.51,50900.0,112.3535,112.4025,112.2261,112.2261,50900.0
2013-06-03 09:30:00,114.75,116.28,114.75,116.26,7000.0,112.4613,113.9607,112.4613,113.9411,7000.0
2013-06-03 09:35:00,115.88,116.44,115.88,116.12,7600.0,113.5687,114.1176,113.5687,113.8039,7600.0
2013-06-03 09:40:00,116.25,116.29,115.49,115.77,6300.0,113.9313,113.9705,113.1865,113.4609,6300.0
2013-06-03 09:45:00,115.82,115.89,114.72,115.21,4400.0,113.5099,113.5785,112.4319,112.9121,4400.0
2013-06-03 09:50:00,115.19,115.27,114.8,114.93,9200.0,112.8925,112.9709,112.5103,112.6377,9200.0
2013-06-03 09:55:00,114.98,115.08,114.62,114.79,8800.0,112.6867,112.7847,112.3339,112.5005,8800.0
2013-06-03 10:00:00,114.79,114.8,113.45,114.33,14100.0,112.5005,112.5103,111.1872,112.0496,14100.0
2013-06-03 10:05:00,114.54,115.07,114.16,114.8,7500.0,112.2555,112.7749,111.883,112.5103,7500.0
2013-06-03 10:10:00,115.3,115.66,114.87,115.09,25300.0,113.0003,113.3531,112.5789,112.7945,25300.0
2013-06-03 10:15:00,115.26,115.36,115.09,115.27,1300.0,112.9611,113.0591,112.7945,112.9709,1300.0
2013-06-03 10:20:00,115.3,115.91,115.29,115.7,2800.0,113.0003,113.5981,112.9905,113.3923,2800.0
2013-06-03 10:25:00,115.7,115.88,115.4,115.44,2400.0,113.3923,113.5687,113.0983,113.1375,2400.0
2013-06-03 10:30:00,115.33,115.39,115.17,115.18,1800.0,113.0297,113.0885,112.8729,112.8827,1800.0
2013-06-03 10:35:00,115.25,115.31,114.56,114.6,7300.0,112.9513,113.0101,112.2751,112.3143,7300.0
2013-06-03 10:40:00,114.6,114.61,114.31,114.5,4400.0,112.3143,112.3241,112.03,112.2162,4400.0
2013-06-03 10:45:00,114.57,114.57,114.3,114.5,6600.0,112.2849,112.2849,112.0202,112.2162,6600.0
2013-06-03 10:50:00,114.5,114.51,114.3,114.32,7900.0,112.2162,112.2261,112.0202,112.0398,7900.0
2013-06-03 10:55:00,114.4,114.43,114.06,114.1,8100.0,112.1182,112.1476,111.785,111.8242,8100.0
2013-06-03 11:00:00,114.06,114.23,114.06,114.16,3000.0,111.785,111.9516,111.785,111.883,3000.0
2013-06-03 11:05:00,114.2,114.34,113.81,114.16,11300.0,111.9222,112.0594,111.54,111.883,11300.0
2013-06-03 11:10:00,114.32,114.32,113.92,114.01,7700.0,112.0398,112.0398,111.6478,111.736,7700.0
2013-06-03 11:15:00,114.12,114.28,114.07,114.13,3900.0,111.8438,112.0006,111.7948,111.8536,3900.0
2013-06-03 11:20:00,114.07,114.07,113.87,113.97,13100.0,111.7948,111.7948,111.5988,111.6968,13100.0
2013-06-03 11:25:00,113.93,114.09,113.82,113.98,3500.0,111.6576,111.8144,111.5498,111.7066,3500.0
2013-06-03 11:30:00,113.89,113.96,113.49,113.74,9200.0,111.6184,111.687,111.2264,111.4714,9200.0
2013-06-03 11:35:00,113.75,113.9,113.71,113.71,9100.0,111.4812,111.6282,111.442,111.442,9100.0
2013-06-03 11:40:00,113.71,113.79,113.0,113.67,14300.0,111.442,111.5204,110.7462,111.4028,14300.0
2013-06-03 11:45:00,113.76,114.1,113.65,113.65,11600.0,111.491,111.8242,111.3832,111.3832,11600.0
2013-06-03 11:50:00,113.69,114.0,113.69,113.8,3000.0,111.4224,111.7262,111.4224,111.5302,3000.0
2013-06-03 11:55:00,113.83,113.99,113.68,113.84,5400.0,111.5596,111.7164,111.4126,111.5694,5400.0
2013-06-03 12:00:00,113.91,113.98,113.69,113.98,2700.0,111.638,111.7066,111.4224,111.7066,2700.0
2013-06-03 12:05:00,113.9,114.07,113.89,114.02,3500.0,111.6282,111.7948,111.6184,111.7458,3500.0
2013-06-03 12:10:00,113.97,114.02,113.85,114.02,5800.0,111.6968,111.7458,111.5792,111.7458,5800.0
2013-06-03 12:15:00,114.0,114.09,113.91,114.0,4400.0,111.7262,111.8144,111.638,111.7262,4400.0
2013-06-03 12:20:00,114.02,114.07,113.95,114.0,4900.0,111.7458,111.7948,111.6772,111.7262,4900.0
2013-06-03 12:25:00,114.0,114.0,113.75,113.95,1900.0,111.7262,111.7262,111.4812,111.6772,1900.0
2013-06-03 12:30:00,113.97,114.04,113.91,113.97,2400.0,111.6968,111.7654,111.638,111.6968,2400.0
2013-06-03 12:35:00,113.98,114.03,113.93,113.94,4200.0,111.7066,111.7556,111.6576,111.6674,4200.0
2013-06-03 12:40:00,113.9,114.0,113.9,113.94,1400.0,111.6282,111.7262,111.6282,111.6674,1400.0
2013-06-03 12:45:00,113.95,114.04,113.92,114.0,15100.0,111.6772,111.7654,111.6478,111.7262,15100.0
2013-06-03 12:50:00,113.99,114.09,113.96,113.98,6800.0,111.7164,111.8144,111.687,111.7066,6800.0
2013-06-03 12:55:00,113.96,114.02,113.9,114.02,2400.0,111.687,111.7458,111.6282,111.7458,2400.0
2013-06-03 13:00:00,114.01,114.17,113.94,114.11,6900.0,111.736,111.8928,111.6674,111.834,6900.0
2013-06-03 13:05:00,114.15,114.15,113.97,114.01,5400.0,111.8732,111.8732,111.6968,111.736,5400.0
2013-06-03 13:10:00,114.09,114.09,113.95,114.0,3600.0,111.8144,111.8144,111.6772,111.7262,3600.0
2013-06-03 13:15:00,114.06,114.1,114.01,114.09,1200.0,111.785,111.8242,111.736,111.8144,1200.0
2013-06-03 13:20:00,114.1,114.2,114.0,114.01,5700.0,111.8242,111.9222,111.7262,111.736,5700.0
2013-06-03 13:25:00,114.11,114.11,113.82,114.03,3400.0,111.834,111.834,111.5498,111.7556,3400.0
2013-06-03 13:30:00,114.09,114.29,114.0,114.22,5200.0,111.8144,112.0104,111.7262,111.9418,5200.0
2013-06-03 13:35:00,114.2,114.2,113.94,113.94,6000.0,111.9222,111.9222,111.6674,111.6674,6000.0
2013-06-03 13:40:00,114.0,114.07,113.99,114.05,1900.0,111.7262,111.7948,111.7164,111.7752,1900.0
2013-06-03 13:45:00,114.03,114.17,113.97,114.0,4100.0,111.7556,111.8928,111.6968,111.7262,4100.0
2013-06-03 13:50:00,114.17,114.25,113.92,113.92,5200.0,111.8928,111.9712,111.6478,111.6478,5200.0
2013-06-03 13:55:00,113.95,114.12,113.85,114.01,3400.0,111.6772,111.8438,111.5792,111.736,3400.0
2013-06-03 14:00:00,114.01,114.21,113.85,114.16,3100.0,111.736,111.932,111.5792,111.883,3100.0
2013-06-03 14:05:00,114.22,114.25,113.98,113.98,9500.0,111.9418,111.9712,111.7066,111.7066,9500.0
2013-06-03 14:10:00,114.01,114.17,113.88,113.95,5400.0,111.736,111.8928,111.6086,111.6772,5400.0
2013-06-03 14:15:00,113.97,114.16,113.96,114.0,3600.0,111.6968,111.883,111.687,111.7262,3600.0
2013-06-03 14:20:00,113.96,114.04,113.87,114.0,4100.0,111.687,111.7654,111.5988,111.7262,4100.0
2013-06-03 14:25:00,113.99,114.0,113.86,113.86,4900.0,111.7164,111.7262,111.589,111.589,4900.0
2013-06-03 14:30:00,113.87,114.0,113.85,113.9,3300.0,111.5988,111.7262,111.5792,111.6282,3300.0
2013-06-03 14:35:00,113.91,114.01,113.9,114.0,2600.0,111.638,111.736,111.6282,111.7262,2600.0
2013-06-03 14:40:00,114.0,114.18,114.0,114.05,14400.0,111.7262,111.9026,111.7262,111.7752,14400.0
2013-06-03 14:45:00,114.01,114.13,113.94,113.99,3600.0,111.736,111.8536,111.6674,111.7164,3600.0
2013-06-03 14:50:00,113.99,114.23,113.81,113.87,12700.0,111.7164,111.9516,111.54,111.5988,12700.0
2013-06-03 14:55:00,113.94,114.0,113.8,113.94,3600.0,111.6674,111.7262,111.5302,111.6674,3600.0
2013-06-03 15:00:00,113.99,114.05,113.95,113.99,7000.0,111.7164,111.7752,111.6772,111.7164,7000.0
2013-06-03 15:05:00,113.97,114.09,113.9,114.04,5100.0,111.6968,111.8144,111.6282,111.7654,5100.0
2013-06-03 15:10:00,114.09,114.52,114.05,114.31,12500.0,111.8144,112.2359,111.7752,112.03,12500.0
2013-06-03 15:15:00,114.4,114.48,114.1,114.29,8400.0,112.1182,112.1966,111.8242,112.0104,8400.0
2013-06-03 15:20:00,114.44,114.72,114.3,114.5,5100.0,112.1574,112.4319,112.0202,112.2162,5100.0
2013-06-03 15:25:00,114.54,114.79,114.43,114.72,6300.0,112.2555,112.5005,112.1476,112.4319,6300.0
2013-06-03 15:30:00,114.71,114.78,114.54,114.57,7500.0,112.4221,112.4907,112.2555,112.2849,7500.0
2013-06-03 15:35:00,114.5,114.55,114.34,114.41,9100.0,112.2162,112.2653,112.0594,112.128,9100.0
2013-06-03 15:40:00,114.42,114.62,114.42,114.52,6300.0,112.1378,112.3339,112.1378,112.2359,6300.0
2013-06-03 15:45:00,114.55,114.63,114.4,114.46,7900.0,112.2653,112.3437,112.1182,112.177,7900.0
2013-06-03 15:50:00,114.48,114.72,114.44,114.67,11700.0,112.1966,112.4319,112.1574,112.3829,11700.0
2013-06-03 15:55:00,114.64,114.95,114.64,114.89,11200.0,112.3535,112.6573,112.3535,112.5985,11200.0
2013-06-04 09:30:00,114.23,115.1,113.26,113.34,29300.0,111.9516,112.8043,111.001,111.0794,29300.0
2013-06-04 09:35:00,113.34,114.08,113.05,114.02,103400.0,111.0794,111.8046,110.7952,111.7458,103400.0
2013-06-04 09:40:00,114.1,114.53,113.98,114.03,5200.0,111.8242,112.2457,111.7066,111.7556,5200.0
2013-06-04 09:45:00,114.19,114.48,114.06,114.48,1400.0,111.9124,112.1966,111.785,112.1966,1400.0
2013-06-04 09:50:00,114.48,114.48,114.17,114.21,4200.0,112.1966,112.1966,111.8928,111.932,4200.0
2013-06-04 09:55:00,114.22,114.46,114.2,114.24,11200.0,111.9418,112.177,111.9222,111.9614,11200.0
2013-06-04 10:00:00,114.34,114.34,114.07,114.15,12500.0,112.0594,112.0594,111.7948,111.8732,12500.0
2013-06-04 10:05:00,114.1,114.27,114.09,114.21,400.0,111.8242,111.9908,111.8144,111.932,400.0
2013-06-04 10:10:00,114.2,114.2,114.01,114.08,2800.0,111.9222,111.9222,111.736,111.8046,2800.0
2013-06-04 10:15:00,114.28,114.31,113.88,114.1,3100.0,112.0006,112.03,111.6086,111.8242,3100.0
2013-06-04 10:20:00,114.12,114.19,114.04,114.1,8600.0,111.8438,111.9124,111.7654,111.8242,8600.0
2013-06-04 10:25:00,114.18,114.23,114.14,114.23,1300.0,111.9026,111.9516,111.8634,111.9516,1300.0
2013-06-04 10:30:00,114.23,114.38,114.09,114.35,12300.0,111.9516,112.0986,111.8144,112.0692,12300.0
2013-06-04 10:35:00,114.32,114.32,114.2,114.2,600.0,112.0398,112.0398,111.9222,111.9222,600.0
2013-06-04 10:40:00,114.28,114.31,114.05,114.09,4700.0,112.0006,112.03,111.7752,111.8144,4700.0
2013-06-04 10:45:00,114.22,114.22,114.09,114.1,2100.0,111.9418,111.9418,111.8144,111.8242,2100.0
2013-06-04 10:50:00,114.09,114.12,113.79,113.88,2600.0,111.8144,111.8438,111.5204,111.6086,2600.0
2013-06-04 10:55:00,113.86,114.18,113.79,114.15,55800.0,111.589,111.9026,111.5204,111.8732,55800.0
2013-06-04 11:00:00,114.18,114.18,113.99,114.03,1900.0,111.9026,111.9026,111.7164,111.7556,1900.0
2013-06-04 11:05:00,114.16,114.16,113.95,114.06,2500.0,111.883,111.883,111.6772,111.785,2500.0
2013-06-04 11:10:00,114.06,114.19,113.88,114.09,6200.0,111.785,111.9124,111.6086,111.8144,6200.0
2013-06-04 11:15:00,114.15,114.15,114.01,114.01,3000.0,111.8732,111.8732,111.736,111.736,3000.0
2013-06-04 11:20:00,113.99,114.27,113.99,114.27,24200.0,111.7164,111.9908,111.7164,111.9908,24200.0
2013-06-04 11:25:00,114.29,114.73,114.25,114.6,10100.0,112.0104,112.4417,111.9712,112.3143,10100.0
2013-06-04 11:30:00,114.69,114.69,114.58,114.6,3100.0,112.4025,112.4025,112.2947,112.3143,3100.0
2013-06-04 11:35:00,114.62,114.87,114.62,114.81,3700.0,112.3339,112.5789,112.3339,112.5201,3700.0
2013-06-04 11:40:00,114.96,115.18,114.96,115.05,3100.0,112.6671,112.8827,112.6671,112.7553,3100.0
2013-06-04 11:45:00,115.04,115.11,114.91,114.93,4000.0,112.7455,112.8141,112.6181,112.6377,4000.0
2013-06-04 11:50:00,114.99,115.0,114.99,115.0,1100.0,112.6965,112.7063,112.6965,112.7063,1100.0
2013-06-04 11:55:00,115.0,115.0,114.84,114.87,2700.0,112.7063,112.7063,112.5495,112.5789,2700.0
2013-06-04 12:00:00,114.86,114.99,114.79,114.87,2500.0,112.5691,112.6965,112.5005,112.5789,2500.0
2013-06-04 12:05:00,114.99,114.99,114.81,114.93,2400.0,112.6965,112.6965,112.5201,112.6377,2400.0
2013-06-04 12:10:00,114.93,114.93,114.93,114.93,400.0,112.6377,112.6377,112.6377,112.6377,400.0
2013-06-04 12:15:00,114.98,114.98,114.89,114.89,1300.0,112.6867,112.6867,112.5985,112.5985,1300.0
2013-06-04 12:20:00,114.93,115.0,114.89,114.89,3700.0,112.6377,112.7063,112.5985,112.5985,3700.0
2013-06-04 12:25:00,114.9,114.9,114.66,114.66,1700.0,112.6083,112.6083,112.3731,112.3731,1700.0
2013-06-04 12:30:00,114.87,114.87,114.7,114.71,1200.0,112.5789,112.5789,112.4123,112.4221,1200.0
2013-06-04 12:35:00,114.71,114.71,114.69,114.7,2300.0,112.4221,112.4221,112.4025,112.4123,2300.0
2013-06-04 12:40:00,114.7,114.7,114.49,114.61,2000.0,112.4123,112.4123,112.2064,112.3241,2000.0
2013-06-04 12:45:00,114.52,114.64,114.48,114.5,1000.0,112.2359,112.3535,112.1966,112.2162,1000.0
2013-06-04 12:50:00,114.57,114.57,114.36,114.46,1500.0,112.2849,112.2849,112.079,112.177,1500.0
2013-06-04 12:55:00,114.51,114.63,114.51,114.55,500.0,112.2261,112.3437,112.2261,112.2653,500.0
2013-06-04 13:00:00,114.6,114.6,114.5,114.54,700.0,112.3143,112.3143,112.2162,112.2555,700.0
2013-06-04 13:05:00,114.59,114.7,114.59,114.65,1200.0,112.3045,112.4123,112.3045,112.3633,1200.0
2013-06-04 13:10:00,114.74,114.83,114.7,114.72,700.0,112.4515,112.5397,112.4123,112.4319,700.0
2013-06-04 13:15:00,114.73,114.79,114.52,114.52,1200.0,112.4417,112.5005,112.2359,112.2359,1200.0
2013-06-04 13:20:00,114.52,114.63,114.52,114.63,1200.0,112.2359,112.3437,112.2359,112.3437,1200.0
2013-06-04 13:25:00,114.56,114.56,114.36,114.36,1600.0,112.2751,112.2751,112.079,112.079,1600.0
2013-06-04 13:30:00,114.33,114.36,114.2,114.36,1200.0,112.0496,112.079,111.9222,112.079,1200.0
2013-06-04 13:35:00,114.38,114.4,114.28,114.4,600.0,112.0986,112.1182,112.0006,112.1182,600.0
2013-06-04 13:40:00,114.33,114.4,114.3,114.4,52800.0,112.0496,112.1182,112.0202,112.1182,52800.0
2013-06-04 13:45:00,114.42,114.46,114.25,114.3,2600.0,112.1378,112.177,111.9712,112.0202,2600.0
2013-06-04 13:50:00,114.3,114.5,114.27,114.3,8100.0,112.0202,112.2162,111.9908,112.0202,8100.0
2013-06-04 13:55:00,114.32,114.37,114.19,114.3,3200.0,112.0398,112.0888,111.9124,112.0202,3200.0
2013-06-04 14:00:00,114.17,114.39,114.17,114.3,3700.0,111.8928,112.1084,111.8928,112.0202,3700.0
2013-06-04 14:05:00,114.3,114.33,114.11,114.2,35900.0,112.0202,112.0496,111.834,111.9222,35900.0
2013-06-04 14:10:00,114.23,114.34,114.09,114.19,1900.0,111.9516,112.0594,111.8144,111.9124,1900.0
2013-06-04 14:15:00,114.24,114.47,114.24,114.47,1200.0,111.9614,112.1868,111.9614,112.1868,1200.0
2013-06-04 14:20:00,114.47,114.62,114.22,114.24,2900.0,112.1868,112.3339,111.9418,111.9614,2900.0
2013-06-04 14:25:00,114.44,114.56,114.28,114.56,500.0,112.1574,112.2751,112.0006,112.2751,500.0
2013-06-04 14:30:00,114.47,114.55,114.45,114.51,1900.0,112.1868,112.2653,112.1672,112.2261,1900.0
2013-06-04 14:35:00,114.56,114.73,114.55,114.65,3100.0,112.2751,112.4417,112.2653,112.3633,3100.0
2013-06-04 14:40:00,114.78,114.94,114.77,114.89,2000.0,112.4907,112.6475,112.4809,112.5985,2000.0
2013-06-04 14:45:00,114.92,114.92,114.44,114.49,3800.0,112.6279,112.6279,112.1574,112.2064,3800.0
2013-06-04 14:50:00,114.46,114.68,114.46,114.66,1100.0,112.177,112.3927,112.177,112.3731,1100.0
2013-06-04 14:55:00,114.59,114.67,114.5,114.53,3600.0,112.3045,112.3829,112.2162,112.2457,3600.0
2013-06-04 15:00:00,114.54,114.6,114.3,114.55,2700.0,112.2555,112.3143,112.0202,112.2653,2700.0
2013-06-04 15:05:00,114.5,114.52,114.37,114.4,2400.0,112.2162,112.2359,112.0888,112.1182,2400.0
2013-06-04 15:10:00,114.35,114.53,114.25,114.25,2800.0,112.0692,112.2457,111.9712,111.9712,2800.0
2013-06-04 15:15:00,114.3,114.62,114.22,114.4,4600.0,112.0202,112.3339,111.9418,112.1182,4600.0
2013-06-04 15:20:00,114.42,114.44,114.23,114.3,2400.0,112.1378,112.1574,111.9516,112.0202,2400.0
2013-06-04 15:25:00,114.32,114.67,114.32,114.52,3000.0,112.0398,112.3829,112.0398,112.2359,3000.0
2013-06-04 15:30:00,114.61,114.78,114.33,114.74,8900.0,112.3241,112.4907,112.0496,112.4515,8900.0
2013-06-04 15:35:00,114.8,115.0,114.8,114.9,4000.0,112.5103,112.7063,112.5103,112.6083,4000.0
2013-06-04 15:40:00,114.87,114.94,114.8,114.88,2600.0,112.5789,112.6475,112.5103,112.5887,2600.0
2013-06-04 15:45:00,114.84,114.84,114.48,114.57,4000.0,112.5495,112.5495,112.1966,112.2849,4000.0
2013-06-04 15:50:00,114.57,114.73,114.27,114.41,5000.0,112.2849,112.4417,111.9908,112.128,5000.0
2013-06-04 15:55:00,114.59,114.87,114.49,114.87,52400.0,112.3045,112.5789,112.2064,112.5789,52400.0
2013-06-05 09:30:00,114.17,115.4,113.81,113.95,4100.0,111.8928,113.0983,111.54,111.6772,4100.0
2013-06-05 09:35:00,113.99,114.65,113.85,114.3,6000.0,111.7164,112.3633,111.5792,112.0202,6000.0
2013-06-05 09:40:00,114.41,114.96,114.41,114.83,2200.0,112.128,112.6671,112.128,112.5397,2200.0
2013-06-05 09:45:00,114.9,114.95,114.68,114.75,3900.0,112.6083,112.6573,112.3927,112.4613,3900.0
2013-06-05 09:50:00,114.96,115.12,114.76,114.76,2900.0,112.6671,112.8239,112.4711,112.4711,2900.0
2013-06-05 09:55:00,114.83,114.83,114.12,114.12,1000.0,112.5397,112.5397,111.8438,111.8438,1000.0
2013-06-05 10:00:00,114.44,114.5,114.22,114.23,900.0,112.1574,112.2162,111.9418,111.9516,900.0
2013-06-05 10:05:00,114.37,114.66,114.16,114.24,1300.0,112.0888,112.3731,111.883,111.9614,1300.0
2013-06-05 10:10:00,114.12,114.35,114.1,114.29,1900.0,111.8438,112.0692,111.8242,112.0104,1900.0
2013-06-05 10:15:00,114.2,114.2,113.85,113.99,1800.0,111.9222,111.9222,111.5792,111.7164,1800.0
2013-06-05 10:20:00,114.04,114.32,113.99,114.32,600.0,111.7654,112.0398,111.7164,112.0398,600.0
2013-06-05 10:25:00,114.74,114.75,114.74,114.74,1000.0,112.4515,112.4613,112.4515,112.4515,1000.0
2013-06-05 10:30:00,114.39,114.72,114.39,114.72,200.0,112.1084,112.4319,112.1084,112.4319,200.0
2013-06-05 10:35:00,114.72,114.72,114.72,114.72,200.0,112.4319,112.4319,112.4319,112.4319,200.0
2013-06-05 10:40:00,114.74,114.74,114.54,114.54,400.0,112.4515,112.4515,112.2555,112.2555,400.0
2013-06-05 10:45:00,114.55,114.56,114.01,114.37,2500.0,112.2653,112.2751,111.736,112.0888,2500.0
2013-06-05 10:50:00,114.22,114.3,114.14,114.3,800.0,111.9418,112.0202,111.8634,112.0202,800.0
2013-06-05 10:55:00,114.35,114.41,114.19,114.41,1300.0,112.0692,112.128,111.9124,112.128,1300.0
2013-06-05 11:00:00,114.4,114.4,114.0,114.23,5400.0,112.1182,112.1182,111.7262,111.9516,5400.0
2013-06-05 11:05:00,114.15,114.34,114.01,114.01,1800.0,111.8732,112.0594,111.736,111.736,1800.0
2013-06-05 11:10:00,113.99,114.22,113.86,114.05,13800.0,111.7164,111.9418,111.589,111.7752,13800.0
2013-06-05 11:15:00,114.02,114.1,113.93,113.99,7300.0,111.7458,111.8242,111.6576,111.7164,7300.0
2013-06-05 11:20:00,113.93,114.0,113.87,114.0,1800.0,111.6576,111.7262,111.5988,111.7262,1800.0
2013-06-05 11:25:00,113.96,113.97,113.9,113.94,1700.0,111.687,111.6968,111.6282,111.6674,1700.0
2013-06-05 11:30:00,113.94,114.01,113.87,113.87,5600.0,111.6674,111.736,111.5988,111.5988,5600.0
2013-06-05 11:35:00,113.87,114.06,113.87,113.98,4100.0,111.5988,111.785,111.5988,111.7066,4100.0
2013-06-05 11:40:00,114.0,114.0,113.94,113.99,500.0,111.7262,111.7262,111.6674,111.7164,500.0
2013-06-05 11:45:00,114.0,114.03,113.96,113.96,900.0,111.7262,111.7556,111.687,111.687,900.0
2013-06-05 11:50:00,113.95,114.06,113.87,113.91,57500.0,111.6772,111.785,111.5988,111.638,57500.0
2013-06-05 11:55:00,113.91,113.97,113.88,113.92,2400.0,111.638,111.6968,111.6086,111.6478,2400.0
2013-06-05 12:00:00,113.95,114.0,113.88,113.98,5400.0,111.6772,111.7262,111.6086,111.7066,5400.0
2013-06-05 12:05:00,113.94,114.03,113.89,114.0,10800.0,111.6674,111.7556,111.6184,111.7262,10800.0
2013-06-05 12:10:00,114.06,114.06,113.93,113.94,2900.0,111.785,111.785,111.6576,111.6674,2900.0
2013-06-05 12:15:00,113.95,114.04,113.9,113.95,6000.0,111.6772,111.7654,111.6282,111.6772,6000.0
2013-06-05 12:20:00,113.97,113.98,113.94,113.95,1200.0,111.6968,111.7066,111.6674,111.6772,1200.0
2013-06-05 12:25:00,114.0,114.14,113.9,114.14,9200.0,111.7262,111.8634,111.6282,111.8634,9200.0
2013-06-05 12:30:00,114.14,114.14,113.97,113.97,1400.0,111.8634,111.8634,111.6968,111.6968,1400.0
2013-06-05 12:35:00,114.02,114.08,113.94,114.05,5900.0,111.7458,111.8046,111.6674,111.7752,5900.0
2013-06-05 12:40:00,113.98,114.05,113.94,113.98,4900.0,111.7066,111.7752,111.6674,111.7066,4900.0
2013-06-05 12:45:00,113.99,114.21,113.96,113.96,4900.0,111.7164,111.932,111.687,111.687,4900.0
2013-06-05 12:50:00,114.0,114.07,113.94,114.07,2800.0,111.7262,111.7948,111.6674,111.7948,2800.0
2013-06-05 12:55:00,114.05,114.1,113.97,114.09,1700.0,111.7752,111.8242,111.6968,111.8144,1700.0
2013-06-05 13:00:00,114.02,114.19,113.97,114.19,2200.0,111.7458,111.9124,111.6968,111.9124,2200.0
2013-06-05 13:05:00,114.2,114.2,114.15,114.15,4200.0,111.9222,111.9222,111.8732,111.8732,4200.0
2013-06-05 13:10:00,114.17,114.21,114.1,114.15,4400.0,111.8928,111.932,111.8242,111.8732,4400.0
2013-06-05 13:15:00,114.1,114.22,114.1,114.17,3700.0,111.8242,111.9418,111.8242,111.8928,3700.0
2013-06-05 13:20:00,114.17,114.17,114.17,114.17,100.0,111.8928,111.8928,111.8928,111.8928,100.0
2013-06-05 13:25:00,114.17,114.2,114.1,114.1,2700.0,111.8928,111.9222,111.8242,111.8242,2700.0
2013-06-05 13:30:00,114.2,114.2,114.2,114.2,100.0,111.9222,111.9222,111.9222,111.9222,100.0
2013-06-05 13:35:00,114.15,114.15,114.15,114.15,300.0,111.8732,111.8732,111.8732,111.8732,300.0
2013-06-05 13:40:00,114.18,114.2,114.15,114.16,2600.0,111.9026,111.9222,111.8732,111.883,2600.0
2013-06-05 13:45:00,114.19,114.27,114.0,114.0,4700.0,111.9124,111.9908,111.7262,111.7262,4700.0
2013-06-05 13:50:00,114.0,114.03,113.95,114.0,1100.0,111.7262,111.7556,111.6772,111.7262,1100.0
2013-06-05 13:55:00,113.96,113.99,113.95,113.99,1200.0,111.687,111.7164,111.6772,111.7164,1200.0
2013-06-05 14:00:00,113.97,114.15,113.89,114.15,1900.0,111.6968,111.8732,111.6184,111.8732,1900.0
2013-06-05 14:05:00,113.89,114.1,113.89,114.05,1100.0,111.6184,111.8242,111.6184,111.7752,1100.0
2013-06-05 14:10:00,113.93,113.94,113.87,113.9,1100.0,111.6576,111.6674,111.5988,111.6282,1100.0
2013-06-05 14:15:00,113.86,113.96,113.66,113.84,5100.0,111.589,111.687,111.393,111.5694,5100.0
2013-06-05 14:20:00,113.8,113.94,113.67,113.8,2600.0,111.5302,111.6674,111.4028,111.5302,2600.0
2013-06-05 14:25:00,113.68,113.93,113.67,113.79,6100.0,111.4126,111.6576,111.4028,111.5204,6100.0
2013-06-05 14:30:00,113.85,113.96,113.66,113.96,12700.0,111.5792,111.687,111.393,111.687,12700.0
2013-06-05 14:35:00,113.93,113.97,113.9,113.95,1100.0,111.6576,111.6968,111.6282,111.6772,1100.0
2013-06-05 14:40:00,113.96,114.06,113.95,114.05,1400.0,111.687,111.785,111.6772,111.7752,1400.0
2013-06-05 14:45:00,114.0,114.09,113.97,114.0,900.0,111.7262,111.8144,111.6968,111.7262,900.0
2013-06-05 14:50:00,114.08,114.2,113.91,113.94,3900.0,111.8046,111.9222,111.638,111.6674,3900.0
2013-06-05 14:55:00,113.87,114.04,113.85,113.95,2600.0,111.5988,111.7654,111.5792,111.6772,2600.0
2013-06-05 15:00:00,113.97,114.15,113.81,113.81,3600.0,111.6968,111.8732,111.54,111.54,3600.0
2013-06-05 15:05:00,113.89,113.96,113.71,113.82,2600.0,111.6184,111.687,111.442,111.5498,2600.0
2013-06-05 15:10:00,113.94,113.98,113.76,113.95,3000.0,111.6674,111.7066,111.491,111.6772,3000.0
2013-06-05 15:15:00,114.06,114.06,113.94,114.0,1700.0,111.785,111.785,111.6674,111.7262,1700.0
2013-06-05 15:20:00,113.9,114.0,113.64,114.0,4600.0,111.6282,111.7262,111.3734,111.7262,4600.0
2013-06-05 15:25:00,113.98,114.09,113.95,114.05,3100.0,111.7066,111.8144,111.6772,111.7752,3100.0
2013-06-05 15:30:00,114.09,114.11,113.85,113.88,3800.0,111.8144,111.834,111.5792,111.6086,3800.0
2013-06-05 15:35:00,113.84,114.08,113.84,114.03,2500.0,111.5694,111.8046,111.5694,111.7556,2500.0
2013-06-05 15:40:00,114.0,114.19,113.91,114.05,21800.0,111.7262,111.9124,111.638,111.7752,21800.0
2013-06-05 15:45:00,114.05,114.22,114.05,114.11,5800.0,111.7752,111.9418,111.7752,111.834,5800.0
2013-06-05 15:50:00,114.11,114.12,113.96,114.05,11100.0,111.834,111.8438,111.687,111.7752,11100.0
2013-06-05 15:55:00,114.05,114.19,113.83,114.06,32400.0,111.7752,111.9124,111.5596,111.785,32400.0
2013-06-06 09:30:00,113.95,113.99,113.35,113.9,5600.0,111.6772,111.7164,111.0892,111.6282,5600.0
2013-06-06 09:35:00,114.77,115.0,114.55,114.7,2600.0,112.4809,112.7063,112.2653,112.4123,2600.0
2013-06-06 09:40:00,114.88,115.82,114.82,115.34,6500.0,112.5887,113.5099,112.5299,113.0395,6500.0
2013-06-06 09:45:00,115.67,115.81,115.63,115.8,700.0,113.3629,113.5001,113.3237,113.4903,700.0
2013-06-06 09:50:00,115.74,115.75,115.59,115.68,1200.0,113.4315,113.4413,113.2845,113.3727,1200.0
2013-06-06 09:55:00,115.59,116.27,115.5,116.27,7200.0,113.2845,113.9509,113.1963,113.9509,7200.0
2013-06-06 10:00:00,116.17,116.39,115.77,115.77,4500.0,113.8529,114.0686,113.4609,113.4609,4500.0
2013-06-06 10:05:00,115.84,115.96,115.31,115.45,800.0,113.5295,113.6471,113.0101,113.1473,800.0
2013-06-06 10:10:00,115.45,115.45,115.2,115.31,3700.0,113.1473,113.1473,112.9023,113.0101,3700.0
2013-06-06 10:15:00,115.3,115.43,115.3,115.43,900.0,113.0003,113.1277,113.0003,113.1277,900.0
2013-06-06 10:20:00,115.52,115.52,115.31,115.31,600.0,113.2159,113.2159,113.0101,113.0101,600.0
2013-06-06 10:25:00,115.31,115.34,115.18,115.29,3300.0,113.0101,113.0395,112.8827,112.9905,3300.0
2013-06-06 10:30:00,115.19,115.27,115.17,115.27,400.0,112.8925,112.9709,112.8729,112.9709,400.0
2013-06-06 10:35:00,115.36,115.36,115.25,115.25,200.0,113.0591,113.0591,112.9513,112.9513,200.0
2013-06-06 10:40:00,115.26,115.65,115.25,115.65,3700.0,112.9611,113.3433,112.9513,113.3433,3700.0
2013-06-06 10:45:00,115.82,115.82,115.7,115.8,900.0,113.5099,113.5099,113.3923,113.4903,900.0
2013-06-06 10:50:00,115.83,115.83,115.39,115.55,2000.0,113.5197,113.5197,113.0885,113.2453,2000.0
2013-06-06 10:55:00,115.54,115.71,115.53,115.69,1700.0,113.2355,113.4021,113.2257,113.3825,1700.0
2013-06-06 11:00:00,115.65,115.65,115.65,115.65,200.0,113.3433,113.3433,113.3433,113.3433,200.0
2013-06-06 11:05:00,115.58,115.69,115.58,115.69,700.0,113.2747,113.3825,113.2747,113.3825,700.0
2013-06-06 11:10:00,115.68,116.0,115.55,115.78,1800.0,113.3727,113.6863,113.2453,113.4707,1800.0
2013-06-06 11:15:00,115.82,115.82,115.53,115.53,1100.0,113.5099,113.5099,113.2257,113.2257,1100.0
2013-06-06 11:20:00,115.39,115.51,115.3,115.51,4500.0,113.0885,113.2061,113.0003,113.2061,4500.0
2013-06-06 11:25:00,115.6,115.65,115.54,115.63,1000.0,113.2943,113.3433,113.2355,113.3237,1000.0
2013-06-06 11:30:00,115.54,115.57,115.3,115.33,1900.0,113.2355,113.2649,113.0003,113.0297,1900.0
2013-06-06 11:35:00,115.39,115.54,115.38,115.38,900.0,113.0885,113.2355,113.0787,113.0787,900.0
2013-06-06 11:40:00,115.53,115.66,115.42,115.42,1000.0,113.2257,113.3531,113.1179,113.1179,1000.0
2013-06-06 11:45:00,115.42,115.42,115.32,115.32,1100.0,113.1179,113.1179,113.0199,113.0199,1100.0
2013-06-06 11:50:00,115.36,115.54,115.35,115.48,1600.0,113.0591,113.2355,113.0493,113.1767,1600.0
2013-06-06 11:55:00,115.38,115.43,115.24,115.34,6500.0,113.0787,113.1277,112.9415,113.0395,6500.0
2013-06-06 12:00:00,115.42,115.42,115.31,115.39,300.0,113.1179,113.1179,113.0101,113.0885,300.0
2013-06-06 12:05:00,115.36,115.36,115.11,115.18,8200.0,113.0591,113.0591,112.8141,112.8827,8200.0
2013-06-06 12:10:00,115.36,115.44,115.26,115.39,8500.0,113.0591,113.1375,112.9611,113.0885,8500.0
2013-06-06 12:15:00,115.38,115.56,115.33,115.56,6800.0,113.0787,113.2551,113.0297,113.2551,6800.0
2013-06-06 12:20:00,115.42,115.42,115.16,115.2,7800.0,113.1179,113.1179,112.8631,112.9023,7800.0
2013-06-06 12:25:00,115.18,115.33,114.75,115.12,14700.0,112.8827,113.0297,112.4613,112.8239,14700.0
2013-06-06 12:30:00,114.91,115.12,114.81,115.09,2600.0,112.6181,112.8239,112.5201,112.7945,2600.0
2013-06-06 12:35:00,115.03,115.08,114.92,115.08,1100.0,112.7357,112.7847,112.6279,112.7847,1100.0
2013-06-06 12:40:00,114.97,115.08,114.97,115.08,1400.0,112.6769,112.7847,112.6769,112.7847,1400.0
2013-06-06 12:45:00,115.11,115.2,115.07,115.2,2400.0,112.8141,112.9023,112.7749,112.9023,2400.0
2013-06-06 12:50:00,115.2,115.34,115.12,115.19,1500.0,112.9023,113.0395,112.8239,112.8925,1500.0
2013-06-06 12:55:00,115.08,115.17,114.89,115.17,2300.0,112.7847,112.8729,112.5985,112.8729,2300.0
2013-06-06 13:00:00,115.17,115.17,115.11,115.11,800.0,112.8729,112.8729,112.8141,112.8141,800.0
2013-06-06 13:05:00,115.1,115.21,115.02,115.19,3700.0,112.8043,112.9121,112.7259,112.8925,3700.0
2013-06-06 13:10:00,115.31,115.37,115.21,115.35,2600.0,113.0101,113.0689,112.9121,113.0493,2600.0
2013-06-06 13:15:00,115.32,115.5,115.32,115.5,1900.0,113.0199,113.1963,113.0199,113.1963,1900.0
2013-06-06 13:20:00,115.47,115.84,115.31,115.68,7400.0,113.1669,113.5295,113.0101,113.3727,7400.0
2013-06-06 13:25:00,115.5,115.86,115.49,115.59,3100.0,113.1963,113.5491,113.1865,113.2845,3100.0
2013-06-06 13:30:00,115.83,115.83,115.63,115.63,31600.0,113.5197,113.5197,113.3237,113.3237,31600.0
2013-06-06 13:35:00,115.71,115.86,115.56,115.72,15700.0,113.4021,113.5491,113.2551,113.4119,15700.0
2013-06-06 13:40:00,115.78,115.93,115.6,115.92,9900.0,113.4707,113.6177,113.2943,113.6079,9900.0
2013-06-06 13:45:00,115.88,116.49,115.81,116.19,3600.0,113.5687,114.1666,113.5001,113.8725,3600.0
2013-06-06 13:50:00,115.99,116.03,115.99,115.99,1000.0,113.6765,113.7157,113.6765,113.6765,1000.0
2013-06-06 13:55:00,115.99,116.0,115.77,115.89,33500.0,113.6765,113.6863,113.4609,113.5785,33500.0
2013-06-06 14:00:00,115.88,115.94,115.61,115.66,2500.0,113.5687,113.6275,113.3041,113.3531,2500.0
2013-06-06 14:05:00,115.66,115.84,115.58,115.68,2300.0,113.3531,113.5295,113.2747,113.3727,2300.0
2013-06-06 14:10:00,115.84,116.71,115.84,116.71,9300.0,113.5295,114.3822,113.5295,114.3822,9300.0
2013-06-06 14:15:00,116.81,117.46,116.16,117.46,16400.0,114.4802,115.1172,113.8431,115.1172,16400.0
2013-06-06 14:20:00,117.27,117.7,116.34,116.34,5200.0,114.931,115.3524,114.0196,114.0196,5200.0
2013-06-06 14:25:00,116.39,116.57,116.39,116.48,2600.0,114.0686,114.245,114.0686,114.1568,2600.0
2013-06-06 14:30:00,116.51,116.55,116.38,116.51,11100.0,114.1862,114.2254,114.0588,114.1862,11100.0
2013-06-06 14:35:00,116.51,116.92,116.4,116.8,2900.0,114.1862,114.588,114.0784,114.4704,2900.0
2013-06-06 14:40:00,116.87,116.87,116.62,116.64,2000.0,114.539,114.539,114.294,114.3136,2000.0
2013-06-06 14:45:00,116.72,116.75,116.55,116.75,2300.0,114.392,114.4214,114.2254,114.4214,2300.0
2013-06-06 14:50:00,116.76,116.77,116.43,116.67,4400.0,114.4312,114.441,114.1078,114.343,4400.0
2013-06-06 14:55:00,116.49,116.49,116.21,116.21,800.0,114.1666,114.1666,113.8921,113.8921,800.0
2013-06-06 15:00:00,116.22,116.49,116.22,116.41,4200.0,113.9019,114.1666,113.9019,114.0882,4200.0
2013-06-06 15:05:00,116.38,116.38,116.1,116.32,3300.0,114.0588,114.0588,113.7843,113.9999,3300.0
2013-06-06 15:10:00,116.46,116.46,116.24,116.3,6300.0,114.1372,114.1372,113.9215,113.9803,6300.0
2013-06-06 15:15:00,116.26,116.37,116.22,116.37,6300.0,113.9411,114.049,113.9019,114.049,6300.0
2013-06-06 15:20:00,116.34,116.61,116.33,116.61,12000.0,114.0196,114.2842,114.0097,114.2842,12000.0
2013-06-06 15:25:00,116.69,116.75,116.59,116.75,5200.0,114.3626,114.4214,114.2646,114.4214,5200.0
2013-06-06 15:30:00,116.75,116.77,116.52,116.57,8900.0,114.4214,114.441,114.196,114.245,8900.0
2013-06-06 15:35:00,116.56,116.74,116.56,116.56,4500.0,114.2352,114.4116,114.2352,114.2352,4500.0
2013-06-06 15:40:00,116.64,116.65,116.53,116.65,4200.0,114.3136,114.3234,114.2058,114.3234,4200.0
2013-06-06 15:45:00,116.66,116.72,116.58,116.67,4200.0,114.3332,114.392,114.2548,114.343,4200.0
2013-06-06 15:50:00,116.68,117.04,116.56,116.94,8100.0,114.3528,114.7056,114.2352,114.6076,8100.0
2013-06-06 15:55:00,116.95,117.61,116.95,117.36,30000.0,114.6174,115.2642,114.6174,115.0192,30000.0
2013-06-07 09:30:00,115.35,116.16,115.34,116.16,11700.0,113.0493,113.8431,113.0395,113.8431,11700.0
2013-06-07 09:35:00,116.16,116.75,116.16,116.17,800.0,113.8431,114.4214,113.8431,113.8529,800.0
2013-06-07 09:40:00,116.23,116.51,116.16,116.21,8200.0,113.9117,114.1862,113.8431,113.8921,8200.0
2013-06-07 09:45:00,116.17,116.17,115.77,115.83,17100.0,113.8529,113.8529,113.4609,113.5197,17100.0
2013-06-07 09:50:00,115.82,116.14,115.82,116.14,6500.0,113.5099,113.8235,113.5099,113.8235,6500.0
2013-06-07 09:55:00,116.17,116.78,116.15,116.78,2400.0,113.8529,114.4508,113.8333,114.4508,2400.0
2013-06-07 10:00:00,116.87,117.06,116.22,116.56,7000.0,114.539,114.7252,113.9019,114.2352,7000.0
2013-06-07 10:05:00,116.56,116.64,116.13,116.27,3400.0,114.2352,114.3136,113.8137,113.9509,3400.0
2013-06-07 10:10:00,116.38,116.56,116.34,116.48,3800.0,114.0588,114.2352,114.0196,114.1568,3800.0
2013-06-07 10:15:00,116.44,116.94,116.39,116.41,12100.0,114.1176,114.6076,114.0686,114.0882,12100.0
2013-06-07 10:20:00,116.53,116.78,116.53,116.59,4900.0,114.2058,114.4508,114.2058,114.2646,4900.0
2013-06-07 10:25:00,116.59,117.0,116.57,116.63,1200.0,114.2646,114.6664,114.245,114.3038,1200.0
2013-06-07 10:30:00,116.68,116.68,116.22,116.31,3400.0,114.3528,114.3528,113.9019,113.9901,3400.0
2013-06-07 10:35:00,116.33,116.63,116.08,116.35,5900.0,114.0097,114.3038,113.7647,114.0294,5900.0
2013-06-07 10:40:00,116.41,116.85,116.37,116.78,8900.0,114.0882,114.5194,114.049,114.4508,8900.0
2013-06-07 10:45:00,116.82,116.84,116.39,116.53,7900.0,114.49,114.5096,114.0686,114.2058,7900.0
2013-06-07 10:50:00,116.55,116.71,116.0,116.56,12900.0,114.2254,114.3822,113.6863,114.2352,12900.0
2013-06-07 10:55:00,116.48,116.8,116.47,116.64,5800.0,114.1568,114.4704,114.147,114.3136,5800.0
2013-06-07 11:00:00,116.58,116.88,116.58,116.88,2000.0,114.2548,114.5488,114.2548,114.5488,2000.0
2013-06-07 11:05:00,116.88,117.04,116.73,117.04,6800.0,114.5488,114.7056,114.4018,114.7056,6800.0
2013-06-07 11:10:00,117.17,117.5,117.17,117.34,5700.0,114.833,115.1564,114.833,114.9996,5700.0
2013-06-07 11:15:00,117.48,117.48,116.98,117.18,6100.0,115.1368,115.1368,114.6468,114.8428,6100.0
2013-06-07 11:20:00,117.19,117.3,117.01,117.01,5000.0,114.8526,114.9604,114.6762,114.6762,5000.0
2013-06-07 11:25:00,116.96,117.21,116.96,117.21,1000.0,114.6272,114.8722,114.6272,114.8722,1000.0
2013-06-07 11:30:00,117.11,117.18,116.96,117.0,2400.0,114.7742,114.8428,114.6272,114.6664,2400.0
2013-06-07 11:35:00,116.94,116.99,116.68,116.68,1500.0,114.6076,114.6566,114.3528,114.3528,1500.0
2013-06-07 11:40:00,116.72,116.78,116.59,116.69,3000.0,114.392,114.4508,114.2646,114.3626,3000.0
2013-06-07 11:45:00,116.65,116.69,116.46,116.51,8900.0,114.3234,114.3626,114.1372,114.1862,8900.0
2013-06-07 11:50:00,116.58,116.64,116.43,116.43,600.0,114.2548,114.3136,114.1078,114.1078,600.0
2013-06-07 11:55:00,116.57,116.62,116.49,116.55,4500.0,114.245,114.294,114.1666,114.2254,4500.0
2013-06-07 12:00:00,116.55,116.61,116.46,116.57,2500.0,114.2254,114.2842,114.1372,114.245,2500.0
2013-06-07 12:05:00,116.51,116.7,116.5,116.56,1300.0,114.1862,114.3724,114.1764,114.2352,1300.0
2013-06-07 12:10:00,116.56,116.72,116.44,116.57,8200.0,114.2352,114.392,114.1176,114.245,8200.0
2013-06-07 12:15:00,116.47,116.64,116.46,116.55,5200.0,114.147,114.3136,114.1372,114.2254,5200.0
2013-06-07 12:20:00,116.55,116.64,116.55,116.6,900.0,114.2254,114.3136,114.2254,114.2744,900.0
2013-06-07 12:25:00,116.59,116.67,116.43,116.57,3400.0,114.2646,114.343,114.1078,114.245,3400.0
2013-06-07 12:30:00,116.57,116.58,116.5,116.57,3300.0,114.245,114.2548,114.1764,114.245,3300.0
2013-06-07 12:35:00,116.63,116.72,116.59,116.63,2100.0,114.3038,114.392,114.2646,114.3038,2100.0
2013-06-07 12:40:00,116.7,116.7,116.43,116.52,4800.0,114.3724,114.3724,114.1078,114.196,4800.0
2013-06-07 12:45:00,116.45,116.46,116.39,116.41,1000.0,114.1274,114.1372,114.0686,114.0882,1000.0
2013-06-07 12:50:00,116.42,116.69,116.42,116.67,2400.0,114.098,114.3626,114.098,114.343,2400.0
2013-06-07 12:55:00,116.65,116.83,116.6,116.65,4300.0,114.3234,114.4998,114.2744,114.3234,4300.0
2013-06-07 13:00:00,116.71,116.71,116.44,116.46,1800.0,114.3822,114.3822,114.1176,114.1372,1800.0
2013-06-07 13:05:00,116.55,116.58,116.43,116.49,2300.0,114.2254,114.2548,114.1078,114.1666,2300.0
2013-06-07 13:10:00,116.51,116.56,116.51,116.56,200.0,114.1862,114.2352,114.1862,114.2352,200.0
2013-06-07 13:15:00,116.48,116.48,116.45,116.46,300.0,114.1568,114.1568,114.1274,114.1372,300.0
2013-06-07 13:20:00,116.47,116.57,116.41,116.41,2500.0,114.147,114.245,114.0882,114.0882,2500.0
2013-06-07 13:25:00,116.44,116.54,116.44,116.49,2800.0,114.1176,114.2156,114.1176,114.1666,2800.0
2013-06-07 13:30:00,116.47,116.54,116.45,116.45,1400.0,114.147,114.2156,114.1274,114.1274,1400.0
2013-06-07 13:35:00,116.45,116.61,116.39,116.59,3200.0,114.1274,114.2842,114.0686,114.2646,3200.0
2013-06-07 13:40:00,116.63,116.63,116.39,116.59,6700.0,114.3038,114.3038,114.0686,114.2646,6700.0
2013-06-07 13:45:00,116.61,116.61,116.41,116.53,4300.0,114.2842,114.2842,114.0882,114.2058,4300.0
2013-06-07 13:50:00,116.55,116.59,116.45,116.55,1500.0,114.2254,114.2646,114.1274,114.2254,1500.0
2013-06-07 13:55:00,116.46,116.52,116.42,116.42,4800.0,114.1372,114.196,114.098,114.098,4800.0
2013-06-07 14:00:00,116.43,116.59,116.41,116.43,5100.0,114.1078,114.2646,114.0882,114.1078,5100.0
2013-06-07 14:05:00,116.43,116.43,116.43,116.43,300.0,114.1078,114.1078,114.1078,114.1078,300.0
2013-06-07 14:10:00,116.44,116.5,116.39,116.49,3100.0,114.1176,114.1764,114.0686,114.1666,3100.0
2013-06-07 14:15:00,116.52,116.57,116.5,116.51,1600.0,114.196,114.245,114.1764,114.1862,1600.0
2013-06-07 14:20:00,116.57,116.6,116.42,116.42,3300.0,114.245,114.2744,114.098,114.098,3300.0
2013-06-07 14:25:00,116.45,116.49,116.29,116.41,6200.0,114.1274,114.1666,113.9705,114.0882,6200.0
2013-06-07 14:30:00,116.34,116.59,116.31,116.57,2100.0,114.0196,114.2646,113.9901,114.245,2100.0
2013-06-07 14:35:00,116.58,116.75,116.55,116.6,5300.0,114.2548,114.4214,114.2254,114.2744,5300.0
2013-06-07 14:40:00,116.55,116.64,116.4,116.51,4700.0,114.2254,114.3136,114.0784,114.1862,4700.0
2013-06-07 14:45:00,116.53,116.65,116.48,116.65,3900.0,114.2058,114.3234,114.1568,114.3234,3900.0
2013-06-07 14:50:00,116.66,116.69,116.61,116.62,2200.0,114.3332,114.3626,114.2842,114.294,2200.0
2013-06-07 14:55:00,116.68,117.06,116.64,116.79,8100.0,114.3528,114.7252,114.3136,114.4606,8100.0
2013-06-07 15:00:00,116.79,116.93,116.79,116.8,1800.0,114.4606,114.5978,114.4606,114.4704,1800.0
2013-06-07 15:05:00,116.95,116.95,116.64,116.68,2600.0,114.6174,114.6174,114.3136,114.3528,2600.0
2013-06-07 15:10:00,116.67,116.69,116.58,116.69,4100.0,114.343,114.3626,114.2548,114.3626,4100.0
2013-06-07 15:15:00,116.69,117.19,116.68,117.19,5200.0,114.3626,114.8526,114.3528,114.8526,5200.0
2013-06-07 15:20:00,117.09,117.09,116.72,116.72,4500.0,114.7546,114.7546,114.392,114.392,4500.0
2013-06-07 15:25:00,116.91,117.34,116.86,117.25,3200.0,114.5782,114.9996,114.5292,114.9114,3200.0
2013-06-07 15:30:00,117.34,117.34,117.02,117.21,4700.0,114.9996,114.9996,114.686,114.8722,4700.0
2013-06-07 15:35:00,117.24,117.34,117.07,117.1,6300.0,114.9016,114.9996,114.735,114.7644,6300.0
2013-06-07 15:40:00,117.08,117.26,116.76,117.04,21000.0,114.7448,114.9212,114.4312,114.7056,21000.0
2013-06-07 15:45:00,116.94,117.08,116.73,117.08,9200.0,114.6076,114.7448,114.4018,114.7448,9200.0
2013-06-07 15:50:00,117.07,117.11,116.81,116.83,9600.0,114.735,114.7742,114.4802,114.4998,9600.0
2013-06-07 15:55:00,117.0,117.01,116.57,116.92,22700.0,114.6664,114.6762,114.245,114.588,22700.0
2013-06-10 09:30:00,117.62,118.5,117.38,117.74,6400.0,115.274,116.1365,115.0388,115.3916,6400.0
2013-06-10 09:35:00,117.7,117.7,116.89,117.5,1700.0,115.3524,115.3524,114.5586,115.1564,1700.0
2013-06-10 09:40:00,117.49,117.49,117.0,117.0,2700.0,115.1466,115.1466,114.6664,114.6664,2700.0
2013-06-10 09:45:00,117.0,117.09,116.75,116.99,2400.0,114.6664,114.7546,114.4214,114.6566,2400.0
2013-06-10 09:50:00,117.29,117.29,117.27,117.27,200.0,114.9506,114.9506,114.931,114.931,200.0
2013-06-10 09:55:00,117.27,117.27,117.27,117.27,0.0,114.931,114.931,114.931,114.931,0.0
2013-06-10 10:00:00,117.13,117.42,117.09,117.42,7100.0,114.7938,115.078,114.7546,115.078,7100.0
2013-06-10 10:05:00,117.39,117.59,117.3,117.59,2100.0,115.0486,115.2446,114.9604,115.2446,2100.0
2013-06-10 10:10:00,117.5,117.67,117.33,117.62,7100.0,115.1564,115.323,114.9898,115.274,7100.0
2013-06-10 10:15:00,117.85,117.85,117.62,117.77,1500.0,115.4994,115.4994,115.274,115.421,1500.0
2013-06-10 10:20:00,117.65,117.99,117.59,117.94,4300.0,115.3034,115.6366,115.2446,115.5876,4300.0
2013-06-10 10:25:00,117.96,118.13,117.96,118.11,1500.0,115.6072,115.7738,115.6072,115.7542,1500.0
2013-06-10 10:30:00,118.12,118.33,118.12,118.26,1400.0,115.764,115.9699,115.764,115.9013,1400.0
2013-06-10 10:35:00,118.24,118.25,117.97,118.08,4100.0,115.8817,115.8915,115.617,115.7248,4100.0
2013-06-10 10:40:00,118.06,118.18,117.91,118.1,5300.0,115.7052,115.8229,115.5582,115.7444,5300.0
2013-06-10 10:45:00,117.98,118.21,117.95,117.95,1700.0,115.6268,115.8523,115.5974,115.5974,1700.0
2013-06-10 10:50:00,117.92,117.92,117.7,117.7,400.0,115.568,115.568,115.3524,115.3524,400.0
2013-06-10 10:55:00,117.71,117.87,117.44,117.46,1300.0,115.3622,115.519,115.0976,115.1172,1300.0
2013-06-10 11:00:00,117.46,118.04,117.46,117.95,3000.0,115.1172,115.6856,115.1172,115.5974,3000.0
2013-06-10 11:05:00,117.95,117.95,117.95,117.95,200.0,115.5974,115.5974,115.5974,115.5974,200.0
2013-06-10 11:10:00,117.92,117.93,117.77,117.93,1200.0,115.568,115.5778,115.421,115.5778,1200.0
2013-06-10 11:15:00,117.76,117.91,117.7,117.7,1200.0,115.4112,115.5582,115.3524,115.3524,1200.0
2013-06-10 11:20:00,117.69,117.95,117.69,117.93,1300.0,115.3426,115.5974,115.3426,115.5778,1300.0
2013-06-10 11:25:00,117.86,117.89,117.59,117.72,800.0,115.5092,115.5386,115.2446,115.372,800.0
2013-06-10 11:30:00,117.65,117.85,117.65,117.85,1200.0,115.3034,115.4994,115.3034,115.4994,1200.0
2013-06-10 11:35:00,117.81,117.92,117.6,117.6,8400.0,115.4602,115.568,115.2544,115.2544,8400.0
2013-06-10 11:40:00,117.61,117.7,117.49,117.7,4100.0,115.2642,115.3524,115.1466,115.3524,4100.0
2013-06-10 11:45:00,117.87,117.96,117.87,117.96,1200.0,115.519,115.6072,115.519,115.6072,1200.0
2013-06-10 11:50:00,117.96,117.96,117.94,117.96,900.0,115.6072,115.6072,115.5876,115.6072,900.0
2013-06-10 11:55:00,117.96,117.96,117.96,117.96,0.0,115.6072,115.6072,115.6072,115.6072,0.0
2013-06-10 12:00:00,117.88,117.88,117.79,117.8,900.0,115.5288,115.5288,115.4406,115.4504,900.0
2013-06-10 12:05:00,117.91,117.96,117.82,117.82,2100.0,115.5582,115.6072,115.47,115.47,2100.0
2013-06-10 12:10:00,117.8,117.91,117.8,117.91,1200.0,115.4504,115.5582,115.4504,115.5582,1200.0
2013-06-10 12:15:00,117.91,117.91,117.8,117.84,1600.0,115.5582,115.5582,115.4504,115.4896,1600.0
2013-06-10 12:20:00,117.86,117.91,117.86,117.91,700.0,115.5092,115.5582,115.5092,115.5582,700.0
2013-06-10 12:25:00,117.81,117.87,117.75,117.75,2000.0,115.4602,115.519,115.4014,115.4014,2000.0
2013-06-10 12:30:00,117.85,117.85,117.85,117.85,100.0,115.4994,115.4994,115.4994,115.4994,100.0
2013-06-10 12:35:00,117.85,117.85,117.85,117.85,0.0,115.4994,115.4994,115.4994,115.4994,0.0
2013-06-10 12:40:00,117.75,117.76,117.72,117.75,700.0,115.4014,115.4112,115.372,115.4014,700.0
2013-06-10 12:45:00,117.81,117.82,117.81,117.82,300.0,115.4602,115.47,115.4602,115.47,300.0
2013-06-10 12:50:00,117.7,117.73,117.6,117.6,1000.0,115.3524,115.3818,115.2544,115.2544,1000.0
2013-06-10 12:55:00,117.69,117.74,117.66,117.66,400.0,115.3426,115.3916,115.3132,115.3132,400.0
2013-06-10 13:00:00,117.61,117.75,117.58,117.75,800.0,115.2642,115.4014,115.2348,115.4014,800.0
2013-06-10 13:05:00,117.74,117.76,117.74,117.76,500.0,115.3916,115.4112,115.3916,115.4112,500.0
2013-06-10 13:10:00,117.65,117.65,117.62,117.62,300.0,115.3034,115.3034,115.274,115.274,300.0
2013-06-10 13:15:00,117.59,117.67,117.58,117.66,1000.0,115.2446,115.323,115.2348,115.3132,1000.0
2013-06-10 13:20:00,117.77,117.77,117.77,117.77,100.0,115.421,115.421,115.421,115.421,100.0
2013-06-10 13:25:00,117.77,117.77,117.77,117.77,0.0,115.421,115.421,115.421,115.421,0.0
2013-06-10 13:30:00,117.6,117.6,117.53,117.53,700.0,115.2544,115.2544,115.1858,115.1858,700.0
2013-06-10 13:35:00,117.26,117.49,117.11,117.49,3100.0,114.9212,115.1466,114.7742,115.1466,3100.0
2013-06-10 13:40:00,117.51,117.52,117.51,117.52,200.0,115.1662,115.176,115.1662,115.176,200.0
2013-06-10 13:45:00,117.52,117.52,117.52,117.52,0.0,115.176,115.176,115.176,115.176,0.0
2013-06-10 13:50:00,117.57,117.6,117.52,117.59,1300.0,115.225,115.2544,115.176,115.2446,1300.0
2013-06-10 13:55:00,117.64,117.64,117.64,117.64,100.0,115.2936,115.2936,115.2936,115.2936,100.0
2013-06-10 14:00:00,117.59,117.62,117.54,117.54,500.0,115.2446,115.274,115.1956,115.1956,500.0
2013-06-10 14:05:00,117.5,117.54,117.43,117.54,400.0,115.1564,115.1956,115.0878,115.1956,400.0
2013-06-10 14:10:00,117.29,117.29,117.18,117.21,1600.0,114.9506,114.9506,114.8428,114.8722,1600.0
2013-06-10 14:15:00,117.18,117.43,117.18,117.32,5500.0,114.8428,115.0878,114.8428,114.98,5500.0
2013-06-10 14:20:00,117.16,117.23,117.15,117.15,500.0,114.8232,114.8918,114.8134,114.8134,500.0
2013-06-10 14:25:00,117.2,117.39,117.2,117.31,1200.0,114.8624,115.0486,114.8624,114.9702,1200.0
2013-06-10 14:30:00,117.28,117.55,117.28,117.55,1200.0,114.9408,115.2054,114.9408,115.2054,1200.0
2013-06-10 14:35:00,117.55,117.55,117.55,117.55,0.0,115.2054,115.2054,115.2054,115.2054,0.0
2013-06-10 14:40:00,117.47,117.58,117.47,117.48,1400.0,115.127,115.2348,115.127,115.1368,1400.0
2013-06-10 14:45:00,117.52,117.6,117.5,117.59,3600.0,115.176,115.2544,115.1564,115.2446,3600.0
2013-06-10 14:50:00,117.59,117.66,117.59,117.66,2800.0,115.2446,115.3132,115.2446,115.3132,2800.0
2013-06-10 14:55:00,117.61,117.7,117.61,117.63,600.0,115.2642,115.3524,115.2642,115.2838,600.0
2013-06-10 15:00:00,117.66,117.69,117.61,117.63,1600.0,115.3132,115.3426,115.2642,115.2838,1600.0
2013-06-10 15:05:00,117.63,117.69,117.58,117.69,4100.0,115.2838,115.3426,115.2348,115.3426,4100.0
2013-06-10 15:10:00,117.62,117.62,117.49,117.58,1300.0,115.274,115.274,115.1466,115.2348,1300.0
2013-06-10 15:15:00,117.6,117.66,117.53,117.66,1900.0,115.2544,115.3132,115.1858,115.3132,1900.0
2013-06-10 15:20:00,117.66,117.71,117.57,117.64,5400.0,115.3132,115.3622,115.225,115.2936,5400.0
2013-06-10 15:25:00,117.61,117.61,117.46,117.57,1600.0,115.2642,115.2642,115.1172,115.225,1600.0
2013-06-10 15:30:00,117.53,117.59,117.48,117.55,5300.0,115.1858,115.2446,115.1368,115.2054,5300.0
2013-06-10 15:35:00,117.57,117.65,117.5,117.63,5900.0,115.225,115.3034,115.1564,115.2838,5900.0
2013-06-10 15:40:00,117.64,117.7,117.51,117.6,5800.0,115.2936,115.3524,115.1662,115.2544,5800.0
2013-06-10 15:45:00,117.62,117.69,117.61,117.65,2300.0,115.274,115.3426,115.2642,115.3034,2300.0
2013-06-10 15:50:00,117.65,117.65,117.46,117.48,3400.0,115.3034,115.3034,115.1172,115.1368,3400.0
2013-06-10 15:55:00,117.54,117.54,117.48,117.51,6400.0,115.1956,115.1956,115.1368,115.1662,6400.0
2013-06-11 09:30:00,116.25,116.44,116.1,116.1,7900.0,113.9313,114.1176,113.7843,113.7843,7900.0
2013-06-11 09:35:00,116.08,116.08,115.5,115.5,1800.0,113.7647,113.7647,113.1963,113.1963,1800.0
2013-06-11 09:40:00,115.78,115.87,115.7,115.72,2100.0,113.4707,113.5589,113.3923,113.4119,2100.0
2013-06-11 09:45:00,115.79,115.88,115.78,115.85,1200.0,113.4805,113.5687,113.4707,113.5393,1200.0
2013-06-11 09:50:00,116.06,116.33,115.91,116.12,4100.0,113.7451,114.0097,113.5981,113.8039,4100.0
2013-06-11 09:55:00,116.12,116.15,115.55,115.55,1800.0,113.8039,113.8333,113.2453,113.2453,1800.0
2013-06-11 10:00:00,115.55,115.75,115.37,115.48,4500.0,113.2453,113.4413,113.0689,113.1767,4500.0
2013-06-11 10:05:00,115.48,115.74,115.45,115.47,2200.0,113.1767,113.4315,113.1473,113.1669,2200.0
2013-06-11 10:10:00,115.45,115.56,115.22,115.32,2600.0,113.1473,113.2551,112.9219,113.0199,2600.0
2013-06-11 10:15:00,115.4,115.4,114.65,114.91,3900.0,113.0983,113.0983,112.3633,112.6181,3900.0
2013-06-11 10:20:00,115.0,115.3,115.0,115.22,5500.0,112.7063,113.0003,112.7063,112.9219,5500.0
2013-06-11 10:25:00,115.4,115.54,114.93,115.54,5100.0,113.0983,113.2355,112.6377,113.2355,5100.0
2013-06-11 10:30:00,115.46,115.57,115.28,115.35,4600.0,113.1571,113.2649,112.9807,113.0493,4600.0
2013-06-11 10:35:00,115.36,115.45,115.36,115.36,2200.0,113.0591,113.1473,113.0591,113.0591,2200.0
2013-06-11 10:40:00,115.39,115.44,115.32,115.32,3500.0,113.0885,113.1375,113.0199,113.0199,3500.0
2013-06-11 10:45:00,115.33,115.4,115.21,115.27,3900.0,113.0297,113.0983,112.9121,112.9709,3900.0
2013-06-11 10:50:00,115.28,115.28,114.97,115.08,3900.0,112.9807,112.9807,112.6769,112.7847,3900.0
2013-06-11 10:55:00,115.1,115.42,115.1,115.29,2100.0,112.8043,113.1179,112.8043,112.9905,2100.0
2013-06-11 11:00:00,115.22,115.28,115.08,115.08,900.0,112.9219,112.9807,112.7847,112.7847,900.0
2013-06-11 11:05:00,115.15,115.3,115.09,115.09,1500.0,112.8533,113.0003,112.7945,112.7945,1500.0
2013-06-11 11:10:00,115.28,115.28,115.1,115.11,1400.0,112.9807,112.9807,112.8043,112.8141,1400.0
2013-06-11 11:15:00,115.07,115.38,115.07,115.28,1900.0,112.7749,113.0787,112.7749,112.9807,1900.0
2013-06-11 11:20:00,115.31,115.45,115.28,115.28,700.0,113.0101,113.1473,112.9807,112.9807,700.0
2013-06-11 11:25:00,115.29,115.51,115.29,115.37,1200.0,112.9905,113.2061,112.9905,113.0689,1200.0
2013-06-11 11:30:00,115.47,115.69,115.47,115.47,800.0,113.1669,113.3825,113.1669,113.1669,800.0
2013-06-11 11:35:00,115.46,115.46,115.44,115.44,200.0,113.1571,113.1571,113.1375,113.1375,200.0
2013-06-11 11:40:00,115.43,115.48,115.34,115.42,2900.0,113.1277,113.1767,113.0395,113.1179,2900.0
2013-06-11 11:45:00,115.44,115.45,115.39,115.39,2100.0,113.1375,113.1473,113.0885,113.0885,2100.0
2013-06-11 11:50:00,115.49,115.55,115.35,115.41,1100.0,113.1865,113.2453,113.0493,113.1081,1100.0
2013-06-11 11:55:00,115.33,115.33,115.27,115.27,1300.0,113.0297,113.0297,112.9709,112.9709,1300.0
2013-06-11 12:00:00,115.26,115.35,115.21,115.34,1700.0,112.9611,113.0493,112.9121,113.0395,1700.0
2013-06-11 12:05:00,115.35,115.4,115.3,115.31,700.0,113.0493,113.0983,113.0003,113.0101,700.0
2013-06-11 12:10:00,115.32,115.46,115.32,115.39,1200.0,113.0199,113.1571,113.0199,113.0885,1200.0
2013-06-11 12:15:00,115.38,115.4,115.13,115.13,1700.0,113.0787,113.0983,112.8337,112.8337,1700.0
2013-06-11 12:20:00,115.22,115.23,115.13,115.17,700.0,112.9219,112.9317,112.8337,112.8729,700.0
2013-06-11 12:25:00,115.2,115.39,115.2,115.36,1400.0,112.9023,113.0885,112.9023,113.0591,1400.0
2013-06-11 12:30:00,115.36,115.36,115.19,115.26,1600.0,113.0591,113.0591,112.8925,112.9611,1600.0
2013-06-11 12:35:00,115.26,115.38,115.26,115.31,800.0,112.9611,113.0787,112.9611,113.0101,800.0
2013-06-11 12:40:00,115.31,115.38,115.3,115.38,400.0,113.0101,113.0787,113.0003,113.0787,400.0
2013-06-11 12:45:00,115.48,115.61,115.47,115.47,1800.0,113.1767,113.3041,113.1669,113.1669,1800.0
2013-06-11 12:50:00,115.59,115.61,115.41,115.44,2300.0,113.2845,113.3041,113.1081,113.1375,2300.0
2013-06-11 12:55:00,115.44,115.65,115.37,115.65,1800.0,113.1375,113.3433,113.0689,113.3433,1800.0
2013-06-11 13:00:00,115.73,115.77,115.64,115.64,700.0,113.4217,113.4609,113.3335,113.3335,700.0
2013-06-11 13:05:00,115.77,115.99,115.75,115.99,600.0,113.4609,113.6765,113.4413,113.6765,600.0
2013-06-11 13:10:00,115.92,115.92,115.63,115.63,2700.0,113.6079,113.6079,113.3237,113.3237,2700.0
2013-06-11 13:15:00,115.64,115.64,115.52,115.52,1000.0,113.3335,113.3335,113.2159,113.2159,1000.0
2013-06-11 13:20:00,115.51,115.52,115.44,115.47,2800.0,113.2061,113.2159,113.1375,113.1669,2800.0
2013-06-11 13:25:00,115.46,115.48,115.32,115.32,700.0,113.1571,113.1767,113.0199,113.0199,700.0
2013-06-11 13:30:00,115.36,115.43,115.12,115.25,1700.0,113.0591,113.1277,112.8239,112.9513,1700.0
2013-06-11 13:35:00,115.23,115.26,115.17,115.26,1600.0,112.9317,112.9611,112.8729,112.9611,1600.0
2013-06-11 13:40:00,115.18,115.2,115.11,115.11,1300.0,112.8827,112.9023,112.8141,112.8141,1300.0
2013-06-11 13:45:00,115.21,115.26,115.2,115.2,400.0,112.9121,112.9611,112.9023,112.9023,400.0
2013-06-11 13:50:00,115.32,115.33,115.23,115.3,6600.0,113.0199,113.0297,112.9317,113.0003,6600.0
2013-06-11 13:55:00,115.3,115.32,115.2,115.2,4900.0,113.0003,113.0199,112.9023,112.9023,4900.0
2013-06-11 14:00:00,115.17,115.27,115.17,115.26,5000.0,112.8729,112.9709,112.8729,112.9611,5000.0
2013-06-11 14:05:00,115.23,115.27,115.12,115.19,6300.0,112.9317,112.9709,112.8239,112.8925,6300.0
2013-06-11 14:10:00,115.23,115.27,115.11,115.2,5200.0,112.9317,112.9709,112.8141,112.9023,5200.0
2013-06-11 14:15:00,115.18,115.24,114.94,115.07,19700.0,112.8827,112.9415,112.6475,112.7749,19700.0
2013-06-11 14:20:00,115.04,115.13,114.94,114.97,3300.0,112.7455,112.8337,112.6475,112.6769,3300.0
2013-06-11 14:25:00,114.94,115.07,114.93,114.93,2700.0,112.6475,112.7749,112.6377,112.6377,2700.0
2013-06-11 14:30:00,114.99,115.05,114.86,114.86,4700.0,112.6965,112.7553,112.5691,112.5691,4700.0
2013-06-11 14:35:00,114.85,114.96,114.84,114.84,1600.0,112.5593,112.6671,112.5495,112.5495,1600.0
2013-06-11 14:40:00,114.84,114.84,114.66,114.7,4100.0,112.5495,112.5495,112.3731,112.4123,4100.0
2013-06-11 14:45:00,114.66,114.83,114.66,114.73,6500.0,112.3731,112.5397,112.3731,112.4417,6500.0
2013-06-11 14:50:00,114.69,114.81,114.67,114.7,3800.0,112.4025,112.5201,112.3829,112.4123,3800.0
2013-06-11 14:55:00,114.7,114.83,114.68,114.8,8600.0,112.4123,112.5397,112.3927,112.5103,8600.0
2013-06-11 15:00:00,114.84,115.0,114.75,114.96,4200.0,112.5495,112.7063,112.4613,112.6671,4200.0
2013-06-11 15:05:00,115.0,115.26,114.95,115.13,5100.0,112.7063,112.9611,112.6573,112.8337,5100.0
2013-06-11 15:10:00,115.13,115.18,114.97,114.98,2400.0,112.8337,112.8827,112.6769,112.6867,2400.0
2013-06-11 15:15:00,115.01,115.14,114.87,114.87,5200.0,112.7161,112.8435,112.5789,112.5789,5200.0
2013-06-11 15:20:00,114.87,115.02,114.75,114.9,4300.0,112.5789,112.7259,112.4613,112.6083,4300.0
2013-06-11 15:25:00,114.87,114.9,114.75,114.75,3200.0,112.5789,112.6083,112.4613,112.4613,3200.0
2013-06-11 15:30:00,114.69,114.74,114.64,114.64,5100.0,112.4025,112.4515,112.3535,112.3535,5100.0
2013-06-11 15:35:00,114.7,114.78,114.65,114.71,2700.0,112.4123,112.4907,112.3633,112.4221,2700.0
2013-06-11 15:40:00,114.7,114.7,114.61,114.67,5900.0,112.4123,112.4123,112.3241,112.3829,5900.0
2013-06-11 15:45:00,114.65,114.88,114.59,114.72,13300.0,112.3633,112.5887,112.3045,112.4319,13300.0
2013-06-11 15:50:00,114.76,114.91,114.61,114.74,6800.0,112.4711,112.6181,112.3241,112.4515,6800.0
2013-06-11 15:55:00,114.73,114.82,114.33,114.57,33700.0,112.4417,112.5299,112.0496,112.2849,33700.0
2013-06-12 09:30:00,115.15,115.15,114.37,114.37,1800.0,112.8533,112.8533,112.0888,112.0888,1800.0
2013-06-12 09:35:00,114.41,115.04,114.41,114.41,500.0,112.128,112.7455,112.128,112.128,500.0
2013-06-12 09:40:00,114.44,114.79,114.44,114.49,2100.0,112.1574,112.5005,112.1574,112.2064,2100.0
2013-06-12 09:45:00,114.62,114.73,114.26,114.33,23200.0,112.3339,112.4417,111.981,112.0496,23200.0
2013-06-12 09:50:00,114.32,114.32,113.74,113.85,10100.0,112.0398,112.0398,111.4714,111.5792,10100.0
2013-06-12 09:55:00,113.92,114.06,113.82,113.82,16200.0,111.6478,111.785,111.5498,111.5498,16200.0
2013-06-12 10:00:00,113.9,114.61,113.9,114.61,5800.0,111.6282,112.3241,111.6282,112.3241,5800.0
2013-06-12 10:05:00,114.59,114.78,114.5,114.75,5800.0,112.3045,112.4907,112.2162,112.4613,5800.0
2013-06-12 10:10:00,114.7,114.75,114.55,114.72,2700.0,112.4123,112.4613,112.2653,112.4319,2700.0
2013-06-12 10:15:00,114.65,114.68,114.44,114.5,1500.0,112.3633,112.3927,112.1574,112.2162,1500.0
2013-06-12 10:20:00,114.45,114.7,114.42,114.62,8200.0,112.1672,112.4123,112.1378,112.3339,8200.0
2013-06-12 10:25:00,114.68,114.68,114.58,114.58,800.0,112.3927,112.3927,112.2947,112.2947,800.0
2013-06-12 10:30:00,114.56,114.69,114.46,114.56,2000.0,112.2751,112.4025,112.177,112.2751,2000.0
2013-06-12 10:35:00,114.64,114.76,114.53,114.53,1800.0,112.3535,112.4711,112.2457,112.2457,1800.0
2013-06-12 10:40:00,114.53,114.57,114.42,114.57,1100.0,112.2457,112.2849,112.1378,112.2849,1100.0
2013-06-12 10:45:00,114.45,114.64,114.45,114.64,2000.0,112.1672,112.3535,112.1672,112.3535,2000.0
2013-06-12 10:50:00,114.72,114.78,114.48,114.48,4500.0,112.4319,112.4907,112.1966,112.1966,4500.0
2013-06-12 10:55:00,114.48,114.48,114.31,114.33,1100.0,112.1966,112.1966,112.03,112.0496,1100.0
2013-06-12 11:00:00,114.26,114.39,113.88,114.04,4900.0,111.981,112.1084,111.6086,111.7654,4900.0
2013-06-12 11:05:00,113.99,114.19,113.99,114.19,1100.0,111.7164,111.9124,111.7164,111.9124,1100.0
2013-06-12 11:10:00,114.21,114.24,113.79,113.94,11100.0,111.932,111.9614,111.5204,111.6674,11100.0
2013-06-12 11:15:00,113.97,114.12,113.92,114.12,1300.0,111.6968,111.8438,111.6478,111.8438,1300.0
2013-06-12 11:20:00,114.12,114.33,114.12,114.33,500.0,111.8438,112.0496,111.8438,112.0496,500.0
2013-06-12 11:25:00,114.35,114.35,114.27,114.33,2000.0,112.0692,112.0692,111.9908,112.0496,2000.0
2013-06-12 11:30:00,114.34,114.34,114.14,114.15,4700.0,112.0594,112.0594,111.8634,111.8732,4700.0
2013-06-12 11:35:00,114.12,114.12,114.01,114.01,1100.0,111.8438,111.8438,111.736,111.736,1100.0
2013-06-12 11:40:00,114.01,114.01,114.0,114.0,200.0,111.736,111.736,111.7262,111.7262,200.0
2013-06-12 11:45:00,114.0,114.0,113.83,113.89,3200.0,111.7262,111.7262,111.5596,111.6184,3200.0
2013-06-12 11:50:00,113.93,113.96,113.82,113.88,2100.0,111.6576,111.687,111.5498,111.6086,2100.0
2013-06-12 11:55:00,113.88,114.03,113.8,114.03,6200.0,111.6086,111.7556,111.5302,111.7556,6200.0
2013-06-12 12:00:00,114.04,114.13,113.92,113.92,2200.0,111.7654,111.8536,111.6478,111.6478,2200.0
2013-06-12 12:05:00,113.95,114.05,113.93,114.05,5600.0,111.6772,111.7752,111.6576,111.7752,5600.0
2013-06-12 12:10:00,114.03,114.09,113.87,113.97,4700.0,111.7556,111.8144,111.5988,111.6968,4700.0
2013-06-12 12:15:00,113.93,113.97,113.87,113.93,6900.0,111.6576,111.6968,111.5988,111.6576,6900.0
2013-06-12 12:20:00,113.94,114.1,113.94,114.04,2900.0,111.6674,111.8242,111.6674,111.7654,2900.0
2013-06-12 12:25:00,114.08,114.09,113.88,113.96,3000.0,111.8046,111.8144,111.6086,111.687,3000.0
2013-06-12 12:30:00,113.89,114.0,113.83,113.97,4800.0,111.6184,111.7262,111.5596,111.6968,4800.0
2013-06-12 12:35:00,113.97,114.02,113.88,113.89,4600.0,111.6968,111.7458,111.6086,111.6184,4600.0
2013-06-12 12:40:00,113.84,114.01,113.84,113.93,5600.0,111.5694,111.736,111.5694,111.6576,5600.0
2013-06-12 12:45:00,113.97,114.02,113.91,114.01,4000.0,111.6968,111.7458,111.638,111.736,4000.0
2013-06-12 12:50:00,113.97,114.11,113.93,114.11,6800.0,111.6968,111.834,111.6576,111.834,6800.0
2013-06-12 12:55:00,114.15,114.38,114.12,114.2,5400.0,111.8732,112.0986,111.8438,111.9222,5400.0
2013-06-12 13:00:00,114.12,114.3,114.11,114.11,3600.0,111.8438,112.0202,111.834,111.834,3600.0
2013-06-12 13:05:00,114.21,114.37,114.16,114.37,4000.0,111.932,112.0888,111.883,112.0888,4000.0
2013-06-12 13:10:00,114.44,114.45,114.14,114.17,7300.0,112.1574,112.1672,111.8634,111.8928,7300.0
2013-06-12 13:15:00,114.16,114.27,114.11,114.23,1500.0,111.883,111.9908,111.834,111.9516,1500.0
2013-06-12 13:20:00,114.19,114.26,114.12,114.26,3900.0,111.9124,111.981,111.8438,111.981,3900.0
2013-06-12 13:25:00,114.21,114.28,114.1,114.15,11400.0,111.932,112.0006,111.8242,111.8732,11400.0
2013-06-12 13:30:00,114.14,114.3,114.1,114.16,10200.0,111.8634,112.0202,111.8242,111.883,10200.0
2013-06-12 13:35:00,113.98,114.16,113.8,113.8,5700.0,111.7066,111.883,111.5302,111.5302,5700.0
2013-06-12 13:40:00,113.8,114.09,113.74,114.02,16200.0,111.5302,111.8144,111.4714,111.7458,16200.0
2013-06-12 13:45:00,114.02,114.02,113.81,113.83,10300.0,111.7458,111.7458,111.54,111.5596,10300.0
2013-06-12 13:50:00,113.82,113.97,113.6,113.73,11900.0,111.5498,111.6968,111.3342,111.4616,11900.0
2013-06-12 13:55:00,113.75,113.91,113.69,113.73,6600.0,111.4812,111.638,111.4224,111.4616,6600.0
2013-06-12 14:00:00,113.66,113.87,113.66,113.87,5900.0,111.393,111.5988,111.393,111.5988,5900.0
2013-06-12 14:05:00,113.88,113.95,113.79,113.8,6700.0,111.6086,111.6772,111.5204,111.5302,6700.0
2013-06-12 14:10:00,113.8,113.82,113.23,113.23,9000.0,111.5302,111.5498,110.9716,110.9716,9000.0
2013-06-12 14:15:00,113.23,113.24,112.93,112.93,12300.0,110.9716,110.9814,110.6776,110.6776,12300.0
2013-06-12 14:20:00,112.82,113.02,112.8,112.97,7200.0,110.5698,110.7658,110.5502,110.7168,7200.0
2013-06-12 14:25:00,112.96,112.96,112.84,112.84,1200.0,110.707,110.707,110.5894,110.5894,1200.0
2013-06-12 14:30:00,112.74,112.74,112.47,112.72,4500.0,110.4914,110.4914,110.2267,110.4718,4500.0
2013-06-12 14:35:00,112.64,112.73,112.55,112.73,3700.0,110.3933,110.4816,110.3051,110.4816,3700.0
2013-06-12 14:40:00,112.66,112.78,112.66,112.74,2200.0,110.4129,110.5306,110.4129,110.4914,2200.0
2013-06-12 14:45:00,112.79,112.82,112.6,112.6,6200.0,110.5404,110.5698,110.3541,110.3541,6200.0
2013-06-12 14:50:00,112.52,112.72,112.29,112.43,7100.0,110.2757,110.4718,110.0503,110.1875,7100.0
2013-06-12 14:55:00,112.42,112.63,112.33,112.54,4900.0,110.1777,110.3835,110.0895,110.2953,4900.0
2013-06-12 15:00:00,112.54,112.61,112.24,112.35,7900.0,110.2953,110.3639,110.0013,110.1091,7900.0
2013-06-12 15:05:00,112.38,112.49,112.1,112.23,4200.0,110.1385,110.2463,109.8641,109.9915,4200.0
2013-06-12 15:10:00,112.16,112.55,112.14,112.35,6000.0,109.9229,110.3051,109.9033,110.1091,6000.0
2013-06-12 15:15:00,112.34,112.35,111.72,111.83,9800.0,110.0993,110.1091,109.4917,109.5995,9800.0
2013-06-12 15:20:00,112.06,112.11,111.65,111.8,11500.0,109.8249,109.8739,109.4231,109.5701,11500.0
2013-06-12 15:25:00,111.94,112.06,111.78,111.85,4800.0,109.7073,109.8249,109.5505,109.6191,4800.0
2013-06-12 15:30:00,111.97,112.04,111.8,112.02,7900.0,109.7367,109.8053,109.5701,109.7857,7900.0
2013-06-12 15:35:00,111.99,112.17,111.98,111.98,7700.0,109.7563,109.9327,109.7465,109.7465,7700.0
2013-06-12 15:40:00,111.98,112.06,111.76,111.76,7800.0,109.7465,109.8249,109.5309,109.5309,7800.0
2013-06-12 15:45:00,111.77,112.14,111.77,111.83,12700.0,109.5407,109.9033,109.5407,109.5995,12700.0
2013-06-12 15:50:00,111.84,112.01,111.71,111.93,15000.0,109.6093,109.7759,109.4819,109.6975,15000.0
2013-06-12 15:55:00,111.91,112.03,111.65,111.88,18400.0,109.6779,109.7955,109.4231,109.6485,18400.0
2013-06-13 09:30:00,111.42,111.9,109.6,111.69,16900.0,109.1977,109.6681,107.414,109.4623,16900.0
2013-06-13 09:35:00,111.43,111.9,110.8,111.14,10400.0,109.2075,109.6681,108.59,108.9233,10400.0
2013-06-13 09:40:00,110.92,111.18,110.9,111.18,12900.0,108.7077,108.9625,108.6881,108.9625,12900.0
2013-06-13 09:45:00,111.61,111.81,111.41,111.76,2100.0,109.3839,109.5799,109.1879,109.5309,2100.0
2013-06-13 09:50:00,111.47,111.98,111.47,111.92,2800.0,109.2467,109.7465,109.2467,109.6877,2800.0
2013-06-13 09:55:00,111.72,112.04,111.72,111.84,2400.0,109.4917,109.8053,109.4917,109.6093,2400.0
2013-06-13 10:00:00,112.01,112.2,111.88,112.11,2700.0,109.7759,109.9621,109.6485,109.8739,2700.0
2013-06-13 10:05:00,112.15,112.25,111.93,111.93,1500.0,109.9131,110.0111,109.6975,109.6975,1500.0
2013-06-13 10:10:00,111.92,111.95,111.25,111.4,5000.0,109.6877,109.7171,109.0311,109.1781,5000.0
2013-06-13 10:15:00,111.29,111.96,111.29,111.96,2300.0,109.0703,109.7269,109.0703,109.7269,2300.0
2013-06-13 10:20:00,112.0,112.13,111.4,111.58,3600.0,109.7661,109.8935,109.1781,109.3545,3600.0
2013-06-13 10:25:00,111.58,111.97,111.57,111.91,2200.0,109.3545,109.7367,109.3447,109.6779,2200.0
2013-06-13 10:30:00,111.99,112.24,111.97,112.09,7700.0,109.7563,110.0013,109.7367,109.8543,7700.0
2013-06-13 10:35:00,112.19,112.66,112.01,112.46,6800.0,109.9523,110.4129,109.7759,110.2169,6800.0
2013-06-13 10:40:00,112.66,112.89,112.52,112.75,4000.0,110.4129,110.6384,110.2757,110.5012,4000.0
2013-06-13 10:45:00,112.88,113.21,112.37,112.5,8600.0,110.6286,110.952,110.1287,110.2561,8600.0
2013-06-13 10:50:00,112.45,112.66,112.25,112.25,3800.0,110.2071,110.4129,110.0111,110.0111,3800.0
2013-06-13 10:55:00,112.22,112.28,112.16,112.27,900.0,109.9817,110.0405,109.9229,110.0307,900.0
2013-06-13 11:00:00,112.32,112.57,112.27,112.41,4100.0,110.0797,110.3247,110.0307,110.1679,4100.0
2013-06-13 11:05:00,112.41,112.46,112.04,112.04,2700.0,110.1679,110.2169,109.8053,109.8053,2700.0
2013-06-13 11:10:00,112.22,112.5,111.87,112.19,4600.0,109.9817,110.2561,109.6387,109.9523,4600.0
2013-06-13 11:15:00,112.37,112.39,112.12,112.35,1000.0,110.1287,110.1483,109.8837,110.1091,1000.0
2013-06-13 11:20:00,112.28,112.37,112.05,112.32,5000.0,110.0405,110.1287,109.8151,110.0797,5000.0
2013-06-13 11:25:00,112.26,112.6,112.04,112.6,5300.0,110.0209,110.3541,109.8053,110.3541,5300.0
2013-06-13 11:30:00,112.26,112.5,112.26,112.35,500.0,110.0209,110.2561,110.0209,110.1091,500.0
2013-06-13 11:35:00,112.49,112.49,112.06,112.22,4800.0,110.2463,110.2463,109.8249,109.9817,4800.0
2013-06-13 11:40:00,112.1,112.35,112.1,112.35,1700.0,109.8641,110.1091,109.8641,110.1091,1700.0
2013-06-13 11:45:00,112.34,112.37,112.08,112.23,3100.0,110.0993,110.1287,109.8445,109.9915,3100.0
2013-06-13 11:50:00,112.3,112.59,112.29,112.59,2100.0,110.0601,110.3443,110.0503,110.3443,2100.0
2013-06-13 11:55:00,112.51,112.73,112.15,112.33,11300.0,110.2659,110.4816,109.9131,110.0895,11300.0
2013-06-13 12:00:00,112.52,112.52,112.05,112.07,1500.0,110.2757,110.2757,109.8151,109.8347,1500.0
2013-06-13 12:05:00,112.09,112.13,112.09,112.13,700.0,109.8543,109.8935,109.8543,109.8935,700.0
2013-06-13 12:10:00,112.09,112.44,112.09,112.34,2600.0,109.8543,110.1973,109.8543,110.0993,2600.0
2013-06-13 12:15:00,112.33,112.59,112.17,112.26,11900.0,110.0895,110.3443,109.9327,110.0209,11900.0
2013-06-13 12:20:00,112.26,112.32,112.24,112.32,400.0,110.0209,110.0797,110.0013,110.0797,400.0
2013-06-13 12:25:00,112.34,112.4,112.27,112.27,1500.0,110.0993,110.1581,110.0307,110.0307,1500.0
2013-06-13 12:30:00,112.32,112.4,112.11,112.11,3500.0,110.0797,110.1581,109.8739,109.8739,3500.0
2013-06-13 12:35:00,112.29,112.48,112.21,112.35,2500.0,110.0503,110.2365,109.9719,110.1091,2500.0
2013-06-13 12:40:00,112.25,112.3,112.25,112.26,700.0,110.0111,110.0601,110.0111,110.0209,700.0
2013-06-13 12:45:00,112.27,112.62,112.27,112.54,1500.0,110.0307,110.3737,110.0307,110.2953,1500.0
2013-06-13 12:50:00,112.53,112.8,112.43,112.8,3700.0,110.2855,110.5502,110.1875,110.5502,3700.0
2013-06-13 12:55:00,112.68,112.99,112.68,112.8,3800.0,110.4326,110.7364,110.4326,110.5502,3800.0
2013-06-13 13:00:00,112.74,112.82,112.71,112.71,1400.0,110.4914,110.5698,110.462,110.462,1400.0
2013-06-13 13:05:00,112.7,112.75,112.33,112.34,2500.0,110.4522,110.5012,110.0895,110.0993,2500.0
2013-06-13 13:10:00,112.34,112.64,112.29,112.37,3100.0,110.0993,110.3933,110.0503,110.1287,3100.0
2013-06-13 13:15:00,112.49,112.56,112.49,112.49,2800.0,110.2463,110.3149,110.2463,110.2463,2800.0
2013-06-13 13:20:00,112.43,112.43,112.42,112.42,300.0,110.1875,110.1875,110.1777,110.1777,300.0
2013-06-13 13:25:00,112.27,112.46,112.27,112.44,1400.0,110.0307,110.2169,110.0307,110.1973,1400.0
2013-06-13 13:30:00,112.44,112.82,112.21,112.21,14700.0,110.1973,110.5698,109.9719,109.9719,14700.0
2013-06-13 13:35:00,112.16,112.35,112.1,112.28,4100.0,109.9229,110.1091,109.8641,110.0405,4100.0
2013-06-13 13:40:00,112.23,112.23,112.09,112.13,1400.0,109.9915,109.9915,109.8543,109.8935,1400.0
2013-06-13 13:45:00,112.13,112.35,112.13,112.31,1600.0,109.8935,110.1091,109.8935,110.0699,1600.0
2013-06-13 13:50:00,112.19,112.32,112.03,112.25,4400.0,109.9523,110.0797,109.7955,110.0111,4400.0
2013-06-13 13:55:00,112.34,112.35,112.18,112.18,2700.0,110.0993,110.1091,109.9425,109.9425,2700.0
2013-06-13 14:00:00,112.22,112.47,112.22,112.38,3100.0,109.9817,110.2267,109.9817,110.1385,3100.0
2013-06-13 14:05:00,112.26,112.51,112.14,112.35,4900.0,110.0209,110.2659,109.9033,110.1091,4900.0
2013-06-13 14:10:00,112.35,112.37,112.21,112.27,3300.0,110.1091,110.1287,109.9719,110.0307,3300.0
2013-06-13 14:15:00,112.27,112.76,112.27,112.76,3900.0,110.0307,110.511,110.0307,110.511,3900.0
2013-06-13 14:20:00,112.76,113.0,112.41,112.8,6000.0,110.511,110.7462,110.1679,110.5502,6000.0
2013-06-13 14:25:00,112.81,112.94,112.64,112.75,2700.0,110.56,110.6874,110.3933,110.5012,2700.0
2013-06-13 14:30:00,112.69,112.94,112.64,112.64,1700.0,110.4424,110.6874,110.3933,110.3933,1700.0
2013-06-13 14:35:00,112.67,112.78,112.64,112.77,3500.0,110.4227,110.5306,110.3933,110.5208,3500.0
2013-06-13 14:40:00,112.77,113.07,112.68,112.68,4200.0,110.5208,110.8148,110.4326,110.4326,4200.0
2013-06-13 14:45:00,112.81,112.87,112.64,112.64,1900.0,110.56,110.6188,110.3933,110.3933,1900.0
2013-06-13 14:50:00,112.66,112.95,112.64,112.95,6400.0,110.4129,110.6972,110.3933,110.6972,6400.0
2013-06-13 14:55:00,112.84,112.94,112.72,112.93,4900.0,110.5894,110.6874,110.4718,110.6776,4900.0
2013-06-13 15:00:00,112.83,113.4,112.83,112.94,5800.0,110.5796,111.1382,110.5796,110.6874,5800.0
2013-06-13 15:05:00,112.86,113.32,112.86,113.2,3500.0,110.609,111.0598,110.609,110.9422,3500.0
2013-06-13 15:10:00,113.1,113.13,112.81,112.96,1500.0,110.8442,110.8736,110.56,110.707,1500.0
2013-06-13 15:15:00,112.89,113.05,112.63,112.78,6100.0,110.6384,110.7952,110.3835,110.5306,6100.0
2013-06-13 15:20:00,112.92,112.92,112.74,112.75,2300.0,110.6678,110.6678,110.4914,110.5012,2300.0
2013-06-13 15:25:00,112.8,112.96,112.76,112.76,6600.0,110.5502,110.707,110.511,110.511,6600.0
2013-06-13 15:30:00,112.75,112.84,112.73,112.73,3900.0,110.5012,110.5894,110.4816,110.4816,3900.0
2013-06-13 15:35:00,112.73,112.79,112.71,112.72,3800.0,110.4816,110.5404,110.462,110.4718,3800.0
2013-06-13 15:40:00,112.78,113.03,112.73,113.03,14900.0,110.5306,110.7756,110.4816,110.7756,14900.0
2013-06-13 15:45:00,112.93,113.0,112.74,112.79,11600.0,110.6776,110.7462,110.4914,110.5404,11600.0
2013-06-13 15:50:00,112.79,113.19,112.79,112.79,11200.0,110.5404,110.9324,110.5404,110.5404,11200.0
2013-06-13 15:55:00,112.95,113.08,112.82,112.89,11200.0,110.6972,110.8246,110.5698,110.6384,11200.0
2013-06-14 09:30:00,113.27,114.34,113.0,113.01,2000.0,111.0108,112.0594,110.7462,110.756,2000.0
2013-06-14 09:35:00,113.28,113.28,112.95,113.0,1100.0,111.0206,111.0206,110.6972,110.7462,1100.0
2013-06-14 09:40:00,112.76,112.76,112.42,112.42,500.0,110.511,110.511,110.1777,110.1777,500.0
2013-06-14 09:45:00,112.43,112.66,112.43,112.5,1300.0,110.1875,110.4129,110.1875,110.2561,1300.0
2013-06-14 09:50:00,112.46,112.47,111.89,112.04,2400.0,110.2169,110.2267,109.6583,109.8053,2400.0
2013-06-14 09:55:00,111.96,112.44,111.96,112.2,700.0,109.7269,110.1973,109.7269,109.9621,700.0
2013-06-14 10:00:00,112.17,112.55,112.14,112.17,1100.0,109.9327,110.3051,109.9033,109.9327,1100.0
2013-06-14 10:05:00,112.41,112.48,112.19,112.34,6200.0,110.1679,110.2365,109.9523,110.0993,6200.0
2013-06-14 10:10:00,112.36,112.36,111.62,111.62,4900.0,110.1189,110.1189,109.3937,109.3937,4900.0
2013-06-14 10:15:00,111.84,111.96,111.8,111.8,400.0,109.6093,109.7269,109.5701,109.5701,400.0
2013-06-14 10:20:00,111.84,111.84,111.71,111.71,1500.0,109.6093,109.6093,109.4819,109.4819,1500.0
2013-06-14 10:25:00,111.74,111.92,111.71,111.72,4700.0,109.5113,109.6877,109.4819,109.4917,4700.0
2013-06-14 10:30:00,111.83,112.15,111.78,112.05,4800.0,109.5995,109.9131,109.5505,109.8151,4800.0
2013-06-14 10:35:00,111.98,112.07,111.85,111.99,2700.0,109.7465,109.8347,109.6191,109.7563,2700.0
2013-06-14 10:40:00,111.84,111.98,111.82,111.84,19500.0,109.6093,109.7465,109.5897,109.6093,19500.0
2013-06-14 10:45:00,111.82,111.89,111.51,111.66,3200.0,109.5897,109.6583,109.2859,109.4329,3200.0
2013-06-14 10:50:00,111.9,111.92,111.79,111.88,1200.0,109.6681,109.6877,109.5603,109.6485,1200.0
2013-06-14 10:55:00,111.9,112.09,111.7,111.7,1100.0,109.6681,109.8543,109.4721,109.4721,1100.0
2013-06-14 11:00:00,111.75,111.84,111.65,111.84,700.0,109.5211,109.6093,109.4231,109.6093,700.0
2013-06-14 11:05:00,111.85,111.95,111.5,111.5,4800.0,109.6191,109.7171,109.2761,109.2761,4800.0
2013-06-14 11:10:00,111.68,111.89,111.68,111.89,700.0,109.4525,109.6583,109.4525,109.6583,700.0
2013-06-14 11:15:00,111.78,111.96,111.78,111.96,1700.0,109.5505,109.7269,109.5505,109.7269,1700.0
2013-06-14 11:20:00,111.93,112.04,111.86,111.86,2200.0,109.6975,109.8053,109.6289,109.6289,2200.0
2013-06-14 11:25:00,111.99,112.12,111.94,112.1,1500.0,109.7563,109.8837,109.7073,109.8641,1500.0
2013-06-14 11:30:00,111.98,112.06,111.9,112.06,600.0,109.7465,109.8249,109.6681,109.8249,600.0
2013-06-14 11:35:00,112.09,112.3,112.09,112.2,2600.0,109.8543,110.0601,109.8543,109.9621,2600.0
2013-06-14 11:40:00,112.14,112.16,111.8,111.8,1900.0,109.9033,109.9229,109.5701,109.5701,1900.0
2013-06-14 11:45:00,111.77,111.93,111.54,111.54,1600.0,109.5407,109.6975,109.3153,109.3153,1600.0
2013-06-14 11:50:00,111.5,111.89,111.5,111.89,2800.0,109.2761,109.6583,109.2761,109.6583,2800.0
2013-06-14 11:55:00,111.81,111.92,111.81,111.91,1300.0,109.5799,109.6877,109.5799,109.6779,1300.0
2013-06-14 12:00:00,111.92,111.92,111.73,111.9,2200.0,109.6877,109.6877,109.5015,109.6681,2200.0
2013-06-14 12:05:00,111.89,112.15,111.89,111.95,2000.0,109.6583,109.9131,109.6583,109.7171,2000.0
2013-06-14 12:10:00,111.9,111.9,111.9,111.9,300.0,109.6681,109.6681,109.6681,109.6681,300.0
2013-06-14 12:15:00,112.01,112.41,112.0,112.41,1500.0,109.7759,110.1679,109.7661,110.1679,1500.0
2013-06-14 12:20:00,112.17,112.25,112.01,112.05,1700.0,109.9327,110.0111,109.7759,109.8151,1700.0
2013-06-14 12:25:00,112.1,112.17,112.03,112.17,1000.0,109.8641,109.9327,109.7955,109.9327,1000.0
2013-06-14 12:30:00,112.17,112.37,112.03,112.07,2200.0,109.9327,110.1287,109.7955,109.8347,2200.0
2013-06-14 12:35:00,112.12,112.37,112.07,112.33,1400.0,109.8837,110.1287,109.8347,110.0895,1400.0
2013-06-14 12:40:00,112.36,112.36,111.92,111.96,3100.0,110.1189,110.1189,109.6877,109.7269,3100.0
2013-06-14 12:45:00,111.97,112.23,111.91,112.02,1400.0,109.7367,109.9915,109.6779,109.7857,1400.0
2013-06-14 12:50:00,112.11,112.11,111.7,111.7,1200.0,109.8739,109.8739,109.4721,109.4721,1200.0
2013-06-14 12:55:00,111.76,111.76,111.76,111.76,100.0,109.5309,109.5309,109.5309,109.5309,100.0
2013-06-14 13:00:00,111.84,112.02,111.69,111.95,600.0,109.6093,109.7857,109.4623,109.7171,600.0
2013-06-14 13:05:00,111.92,112.05,111.87,112.05,300.0,109.6877,109.8151,109.6387,109.8151,300.0
2013-06-14 13:10:00,111.87,112.06,111.78,111.99,800.0,109.6387,109.8249,109.5505,109.7563,800.0
2013-06-14 13:15:00,111.81,112.0,111.34,111.53,6700.0,109.5799,109.7661,109.1193,109.3055,6700.0
2013-06-14 13:20:00,111.54,111.54,111.35,111.35,2100.0,109.3153,109.3153,109.1291,109.1291,2100.0
2013-06-14 13:25:00,111.4,111.4,111.4,111.4,100.0,109.1781,109.1781,109.1781,109.1781,100.0
2013-06-14 13:30:00,111.43,111.76,111.43,111.76,1000.0,109.2075,109.5309,109.2075,109.5309,1000.0
2013-06-14 13:35:00,111.7,111.7,111.36,111.47,1800.0,109.4721,109.4721,109.1389,109.2467,1800.0
2013-06-14 13:40:00,111.52,111.6,111.52,111.6,800.0,109.2957,109.3741,109.2957,109.3741,800.0
2013-06-14 13:45:00,111.55,111.76,111.55,111.76,200.0,109.3251,109.5309,109.3251,109.5309,200.0
2013-06-14 13:50:00,111.75,111.75,111.59,111.59,400.0,109.5211,109.5211,109.3643,109.3643,400.0
2013-06-14 13:55:00,111.67,111.69,111.45,111.45,400.0,109.4427,109.4623,109.2271,109.2271,400.0
2013-06-14 14:00:00,111.61,111.71,111.59,111.59,300.0,109.3839,109.4819,109.3643,109.3643,300.0
2013-06-14 14:05:00,111.62,111.7,111.62,111.7,500.0,109.3937,109.4721,109.3937,109.4721,500.0
2013-06-14 14:10:00,111.76,111.81,111.76,111.81,300.0,109.5309,109.5799,109.5309,109.5799,300.0
2013-06-14 14:15:00,111.85,112.14,111.85,111.99,2800.0,109.6191,109.9033,109.6191,109.7563,2800.0
2013-06-14 14:20:00,112.13,112.59,112.0,112.26,5100.0,109.8935,110.3443,109.7661,110.0209,5100.0
2013-06-14 14:25:00,112.38,112.4,112.11,112.11,2800.0,110.1385,110.1581,109.8739,109.8739,2800.0
2013-06-14 14:30:00,112.05,112.07,112.05,112.07,400.0,109.8151,109.8347,109.8151,109.8347,400.0
2013-06-14 14:35:00,112.18,112.5,112.09,112.28,1800.0,109.9425,110.2561,109.8543,110.0405,1800.0
2013-06-14 14:40:00,112.21,112.3,112.02,112.02,1000.0,109.9719,110.0601,109.7857,109.7857,1000.0
2013-06-14 14:45:00,111.93,111.93,111.93,111.93,100.0,109.6975,109.6975,109.6975,109.6975,100.0
2013-06-14 14:50:00,111.95,111.95,111.87,111.88,500.0,109.7171,109.7171,109.6387,109.6485,500.0
2013-06-14 14:55:00,111.88,111.99,111.78,111.9,1100.0,109.6485,109.7563,109.5505,109.6681,1100.0
2013-06-14 15:00:00,112.13,112.35,112.08,112.21,4200.0,109.8935,110.1091,109.8445,109.9719,4200.0
2013-06-14 15:05:00,112.25,112.46,111.83,111.83,2800.0,110.0111,110.2169,109.5995,109.5995,2800.0
2013-06-14 15:10:00,112.13,112.3,112.13,112.2,800.0,109.8935,110.0601,109.8935,109.9621,800.0
2013-06-14 15:15:00,112.35,112.38,112.2,112.25,5000.0,110.1091,110.1385,109.9621,110.0111,5000.0
2013-06-14 15:20:00,112.4,112.5,112.29,112.38,3600.0,110.1581,110.2561,110.0503,110.1385,3600.0
2013-06-14 15:25:00,112.38,112.86,112.37,112.42,10100.0,110.1385,110.609,110.1287,110.1777,10100.0
2013-06-14 15:30:00,112.53,112.68,112.5,112.62,4200.0,110.2855,110.4326,110.2561,110.3737,4200.0
2013-06-14 15:35:00,112.58,112.58,112.5,112.5,2200.0,110.3345,110.3345,110.2561,110.2561,2200.0
2013-06-14 15:40:00,112.5,112.5,112.25,112.4,4700.0,110.2561,110.2561,110.0111,110.1581,4700.0
2013-06-14 15:45:00,112.38,112.6,112.36,112.45,5700.0,110.1385,110.3541,110.1189,110.2071,5700.0
2013-06-14 15:50:00,112.57,112.63,112.4,112.5,6400.0,110.3247,110.3835,110.1581,110.2561,6400.0
2013-06-14 15:55:00,112.31,112.37,111.65,111.87,25100.0,110.0699,110.1287,109.4231,109.6387,25100.0
2013-06-17 09:30:00,113.08,113.8,112.58,112.58,8800.0,110.8246,111.5302,110.3345,110.3345,8800.0
2013-06-17 09:35:00,112.73,113.13,112.57,112.95,5900.0,110.4816,110.8736,110.3247,110.6972,5900.0
2013-06-17 09:40:00,113.04,113.25,112.66,112.83,16400.0,110.7854,110.9912,110.4129,110.5796,16400.0
2013-06-17 09:45:00,112.91,113.47,112.89,113.47,6500.0,110.658,111.2068,110.6384,111.2068,6500.0
2013-06-17 09:50:00,113.45,113.68,112.36,112.37,10200.0,111.1872,111.4126,110.1189,110.1287,10200.0
2013-06-17 09:55:00,112.39,113.06,112.19,112.64,4000.0,110.1483,110.805,109.9523,110.3933,4000.0
2013-06-17 10:00:00,112.82,113.43,112.35,112.41,8600.0,110.5698,111.1676,110.1091,110.1679,8600.0
2013-06-17 10:05:00,112.52,112.76,112.38,112.5,1300.0,110.2757,110.511,110.1385,110.2561,1300.0
2013-06-17 10:10:00,112.8,113.23,112.74,113.04,1500.0,110.5502,110.9716,110.4914,110.7854,1500.0
2013-06-17 10:15:00,113.2,113.39,112.95,113.13,10800.0,110.9422,111.1284,110.6972,110.8736,10800.0
2013-06-17 10:20:00,113.25,113.31,112.91,113.27,6100.0,110.9912,111.05,110.658,111.0108,6100.0
2013-06-17 10:25:00,113.17,113.69,113.12,113.4,2100.0,110.9128,111.4224,110.8638,111.1382,2100.0
2013-06-17 10:30:00,113.4,113.69,113.39,113.69,600.0,111.1382,111.4224,111.1284,111.4224,600.0
2013-06-17 10:35:00,113.9,113.9,113.06,113.34,37100.0,111.6282,111.6282,110.805,111.0794,37100.0
2013-06-17 10:40:00,113.37,113.57,113.23,113.45,3200.0,111.1088,111.3048,110.9716,111.1872,3200.0
2013-06-17 10:45:00,113.57,113.9,113.28,113.7,3300.0,111.3048,111.6282,111.0206,111.4322,3300.0
2013-06-17 10:50:00,113.69,113.88,113.47,113.55,22500.0,111.4224,111.6086,111.2068,111.2852,22500.0
2013-06-17 10:55:00,113.51,113.67,113.47,113.54,3100.0,111.246,111.4028,111.2068,111.2754,3100.0
2013-06-17 11:00:00,113.55,113.65,113.48,113.61,1900.0,111.2852,111.3832,111.2166,111.344,1900.0
2013-06-17 11:05:00,113.5,113.79,113.35,113.41,5900.0,111.2362,111.5204,111.0892,111.148,5900.0
2013-06-17 11:10:00,113.52,113.65,113.52,113.56,1200.0,111.2558,111.3832,111.2558,111.295,1200.0
2013-06-17 11:15:00,113.51,113.51,113.32,113.38,2300.0,111.246,111.246,111.0598,111.1186,2300.0
2013-06-17 11:20:00,113.37,113.37,113.16,113.19,3100.0,111.1088,111.1088,110.903,110.9324,3100.0
2013-06-17 11:25:00,113.22,113.31,112.91,113.31,3400.0,110.9618,111.05,110.658,111.05,3400.0
2013-06-17 11:30:00,113.2,113.43,113.2,113.41,1600.0,110.9422,111.1676,110.9422,111.148,1600.0
2013-06-17 11:35:00,113.43,113.53,113.33,113.37,1600.0,111.1676,111.2656,111.0696,111.1088,1600.0
2013-06-17 11:40:00,113.53,113.63,113.24,113.39,11000.0,111.2656,111.3636,110.9814,111.1284,11000.0
2013-06-17 11:45:00,113.4,113.61,113.39,113.52,700.0,111.1382,111.344,111.1284,111.2558,700.0
2013-06-17 11:50:00,113.56,113.64,113.52,113.53,900.0,111.295,111.3734,111.2558,111.2656,900.0
2013-06-17 11:55:00,113.72,113.86,113.71,113.86,3800.0,111.4518,111.589,111.442,111.589,3800.0
2013-06-17 12:00:00,113.87,113.9,113.83,113.9,3000.0,111.5988,111.6282,111.5596,111.6282,3000.0
2013-06-17 12:05:00,113.9,113.95,113.68,113.87,18400.0,111.6282,111.6772,111.4126,111.5988,18400.0
2013-06-17 12:10:00,113.85,113.85,113.29,113.45,18400.0,111.5792,111.5792,111.0304,111.1872,18400.0
2013-06-17 12:15:00,113.45,113.62,113.33,113.35,1300.0,111.1872,111.3538,111.0696,111.0892,1300.0
2013-06-17 12:20:00,113.48,113.8,113.35,113.65,1400.0,111.2166,111.5302,111.0892,111.3832,1400.0
2013-06-17 12:25:00,113.65,113.79,113.54,113.71,900.0,111.3832,111.5204,111.2754,111.442,900.0
2013-06-17 12:30:00,113.71,113.92,113.6,113.92,2800.0,111.442,111.6478,111.3342,111.6478,2800.0
2013-06-17 12:35:00,113.86,113.92,113.7,113.9,900.0,111.589,111.6478,111.4322,111.6282,900.0
2013-06-17 12:40:00,113.83,113.92,113.74,113.75,4400.0,111.5596,111.6478,111.4714,111.4812,4400.0
2013-06-17 12:45:00,113.76,113.86,113.69,113.69,5200.0,111.491,111.589,111.4224,111.4224,5200.0
2013-06-17 12:50:00,113.73,113.73,113.46,113.52,2900.0,111.4616,111.4616,111.197,111.2558,2900.0
2013-06-17 12:55:00,113.52,113.69,113.39,113.44,1800.0,111.2558,111.4224,111.1284,111.1774,1800.0
2013-06-17 13:00:00,113.55,113.87,113.49,113.85,2500.0,111.2852,111.5988,111.2264,111.5792,2500.0
2013-06-17 13:05:00,113.65,113.66,113.45,113.63,1800.0,111.3832,111.393,111.1872,111.3636,1800.0
2013-06-17 13:10:00,113.66,113.81,113.65,113.81,1400.0,111.393,111.54,111.3832,111.54,1400.0
2013-06-17 13:15:00,113.68,113.78,113.37,113.67,3200.0,111.4126,111.5106,111.1088,111.4028,3200.0
2013-06-17 13:20:00,113.68,113.83,113.68,113.83,800.0,111.4126,111.5596,111.4126,111.5596,800.0
2013-06-17 13:25:00,113.78,113.92,113.63,113.83,1500.0,111.5106,111.6478,111.3636,111.5596,1500.0
2013-06-17 13:30:00,113.85,113.93,113.85,113.93,600.0,111.5792,111.6576,111.5792,111.6576,600.0
2013-06-17 13:35:00,114.0,114.31,113.82,114.0,3000.0,111.7262,112.03,111.5498,111.7262,3000.0
2013-06-17 13:40:00,114.25,114.29,114.07,114.15,2400.0,111.9712,112.0104,111.7948,111.8732,2400.0
2013-06-17 13:45:00,114.28,114.29,114.28,114.28,1000.0,112.0006,112.0104,112.0006,112.0006,1000.0
2013-06-17 13:50:00,114.28,114.29,114.18,114.19,1200.0,112.0006,112.0104,111.9026,111.9124,1200.0
2013-06-17 13:55:00,114.26,114.26,114.17,114.19,800.0,111.981,111.981,111.8928,111.9124,800.0
2013-06-17 14:00:00,114.29,114.43,114.24,114.29,2500.0,112.0104,112.1476,111.9614,112.0104,2500.0
2013-06-17 14:05:00,114.35,114.35,113.77,113.93,3100.0,112.0692,112.0692,111.5008,111.6576,3100.0
2013-06-17 14:10:00,113.87,113.95,113.7,113.9,1900.0,111.5988,111.6772,111.4322,111.6282,1900.0
2013-06-17 14:15:00,113.9,114.17,113.84,114.13,1900.0,111.6282,111.8928,111.5694,111.8536,1900.0
2013-06-17 14:20:00,114.14,114.2,114.03,114.03,2500.0,111.8634,111.9222,111.7556,111.7556,2500.0
2013-06-17 14:25:00,114.02,114.05,113.62,113.63,4200.0,111.7458,111.7752,111.3538,111.3636,4200.0
2013-06-17 14:30:00,113.92,114.38,113.71,114.28,4700.0,111.6478,112.0986,111.442,112.0006,4700.0
2013-06-17 14:35:00,114.29,114.32,114.0,114.0,3500.0,112.0104,112.0398,111.7262,111.7262,3500.0
2013-06-17 14:40:00,114.0,114.0,113.59,113.81,2900.0,111.7262,111.7262,111.3244,111.54,2900.0
2013-06-17 14:45:00,113.63,113.8,113.14,113.19,5200.0,111.3636,111.5302,110.8834,110.9324,5200.0
2013-06-17 14:50:00,113.48,113.48,113.17,113.21,4900.0,111.2166,111.2166,110.9128,110.952,4900.0
2013-06-17 14:55:00,113.3,113.53,113.2,113.29,2100.0,111.0402,111.2656,110.9422,111.0304,2100.0
2013-06-17 15:00:00,113.23,113.23,112.92,113.13,6200.0,110.9716,110.9716,110.6678,110.8736,6200.0
2013-06-17 15:05:00,113.17,113.24,112.97,113.02,3700.0,110.9128,110.9814,110.7168,110.7658,3700.0
2013-06-17 15:10:00,113.21,113.21,112.9,112.9,3500.0,110.952,110.952,110.6482,110.6482,3500.0
2013-06-17 15:15:00,113.01,113.09,112.88,112.98,4300.0,110.756,110.8344,110.6286,110.7266,4300.0
2013-06-17 15:20:00,113.03,113.28,112.95,113.1,7400.0,110.7756,111.0206,110.6972,110.8442,7400.0
2013-06-17 15:25:00,113.05,113.28,113.02,113.24,1800.0,110.7952,111.0206,110.7658,110.9814,1800.0
2013-06-17 15:30:00,113.26,113.91,113.24,113.85,4400.0,111.001,111.638,110.9814,111.5792,4400.0
2013-06-17 15:35:00,113.89,114.46,113.89,114.31,4800.0,111.6184,112.177,111.6184,112.03,4800.0
2013-06-17 15:40:00,114.29,114.29,113.84,114.01,5200.0,112.0104,112.0104,111.5694,111.736,5200.0
2013-06-17 15:45:00,114.02,114.38,113.92,114.01,5700.0,111.7458,112.0986,111.6478,111.736,5700.0
2013-06-17 15:50:00,114.12,114.2,114.0,114.05,9000.0,111.8438,111.9222,111.7262,111.7752,9000.0
2013-06-17 15:55:00,114.07,114.19,113.89,114.0,15500.0,111.7948,111.9124,111.6184,111.7262,15500.0
2013-06-18 09:30:00,113.86,114.29,113.86,114.27,1800.0,111.589,112.0104,111.589,111.9908,1800.0
2013-06-18 09:35:00,114.27,114.27,114.25,114.27,600.0,111.9908,111.9908,111.9712,111.9908,600.0
2013-06-18 09:40:00,113.99,114.22,113.19,113.75,4100.0,111.7164,111.9418,110.9324,111.4812,4100.0
2013-06-18 09:45:00,114.23,114.23,113.49,113.82,4700.0,111.9516,111.9516,111.2264,111.5498,4700.0
2013-06-18 09:50:00,114.23,114.25,113.54,114.17,2700.0,111.9516,111.9712,111.2754,111.8928,2700.0
2013-06-18 09:55:00,114.22,114.22,113.92,113.92,1500.0,111.9418,111.9418,111.6478,111.6478,1500.0
2013-06-18 10:00:00,113.77,114.09,113.77,114.09,2400.0,111.5008,111.8144,111.5008,111.8144,2400.0
2013-06-18 10:05:00,114.08,114.09,114.07,114.07,800.0,111.8046,111.8144,111.7948,111.7948,800.0
2013-06-18 10:10:00,114.14,114.14,113.68,113.84,3700.0,111.8634,111.8634,111.4126,111.5694,3700.0
2013-06-18 10:15:00,114.06,114.11,113.82,114.11,1800.0,111.785,111.834,111.5498,111.834,1800.0
2013-06-18 10:20:00,114.09,114.1,113.89,113.94,1100.0,111.8144,111.8242,111.6184,111.6674,1100.0
2013-06-18 10:25:00,114.02,114.11,114.01,114.1,1200.0,111.7458,111.834,111.736,111.8242,1200.0
2013-06-18 10:30:00,113.96,114.27,113.96,114.27,2700.0,111.687,111.9908,111.687,111.9908,2700.0
2013-06-18 10:35:00,114.25,114.75,114.16,114.74,6100.0,111.9712,112.4613,111.883,112.4515,6100.0
2013-06-18 10:40:00,114.65,114.65,114.3,114.35,3700.0,112.3633,112.3633,112.0202,112.0692,3700.0
2013-06-18 10:45:00,114.47,114.48,114.3,114.33,700.0,112.1868,112.1966,112.0202,112.0496,700.0
2013-06-18 10:50:00,114.4,114.68,114.33,114.67,1400.0,112.1182,112.3927,112.0496,112.3829,1400.0
2013-06-18 10:55:00,114.41,114.62,114.38,114.41,1400.0,112.128,112.3339,112.0986,112.128,1400.0
2013-06-18 11:00:00,114.6,114.61,114.51,114.51,800.0,112.3143,112.3241,112.2261,112.2261,800.0
2013-06-18 11:05:00,114.47,114.55,114.47,114.55,500.0,112.1868,112.2653,112.1868,112.2653,500.0
2013-06-18 11:10:00,114.45,114.46,114.29,114.35,2000.0,112.1672,112.177,112.0104,112.0692,2000.0
2013-06-18 11:15:00,114.38,114.44,114.28,114.29,2500.0,112.0986,112.1574,112.0006,112.0104,2500.0
2013-06-18 11:20:00,114.29,114.29,113.8,114.0,4500.0,112.0104,112.0104,111.5302,111.7262,4500.0
2013-06-18 11:25:00,114.02,114.44,113.95,114.38,3400.0,111.7458,112.1574,111.6772,112.0986,3400.0
2013-06-18 11:30:00,114.3,114.42,114.13,114.14,2000.0,112.0202,112.1378,111.8536,111.8634,2000.0
2013-06-18 11:35:00,114.07,114.26,114.02,114.13,2100.0,111.7948,111.981,111.7458,111.8536,2100.0
2013-06-18 11:40:00,114.19,114.2,114.03,114.13,1900.0,111.9124,111.9222,111.7556,111.8536,1900.0
2013-06-18 11:45:00,114.17,114.29,114.1,114.29,1100.0,111.8928,112.0104,111.8242,112.0104,1100.0
2013-06-18 11:50:00,114.15,114.18,114.04,114.05,1400.0,111.8732,111.9026,111.7654,111.7752,1400.0
2013-06-18 11:55:00,114.05,114.05,113.98,113.98,1100.0,111.7752,111.7752,111.7066,111.7066,1100.0
2013-06-18 12:00:00,113.92,113.99,113.92,113.97,300.0,111.6478,111.7164,111.6478,111.6968,300.0
2013-06-18 12:05:00,113.85,113.85,113.51,113.77,2200.0,111.5792,111.5792,111.246,111.5008,2200.0
2013-06-18 12:10:00,113.71,113.71,113.36,113.36,7300.0,111.442,111.442,111.099,111.099,7300.0
2013-06-18 12:15:00,113.52,113.52,113.33,113.41,1900.0,111.2558,111.2558,111.0696,111.148,1900.0
2013-06-18 12:20:00,113.52,113.52,113.5,113.51,400.0,111.2558,111.2558,111.2362,111.246,400.0
2013-06-18 12:25:00,113.45,113.45,113.34,113.35,2100.0,111.1872,111.1872,111.0794,111.0892,2100.0
2013-06-18 12:30:00,113.36,113.59,113.36,113.59,3700.0,111.099,111.3244,111.099,111.3244,3700.0
2013-06-18 12:35:00,113.57,113.57,113.55,113.55,800.0,111.3048,111.3048,111.2852,111.2852,800.0
2013-06-18 12:40:00,113.62,113.73,113.55,113.55,1200.0,111.3538,111.4616,111.2852,111.2852,1200.0
2013-06-18 12:45:00,113.56,113.56,113.49,113.5,1800.0,111.295,111.295,111.2264,111.2362,1800.0
2013-06-18 12:50:00,113.6,113.77,113.58,113.68,600.0,111.3342,111.5008,111.3146,111.4126,600.0
2013-06-18 12:55:00,113.65,113.86,113.5,113.86,2400.0,111.3832,111.589,111.2362,111.589,2400.0
2013-06-18 13:00:00,113.88,113.88,113.51,113.85,600.0,111.6086,111.6086,111.246,111.5792,600.0
2013-06-18 13:05:00,113.56,114.0,113.53,113.65,2200.0,111.295,111.7262,111.2656,111.3832,2200.0
2013-06-18 13:10:00,113.69,113.92,113.68,113.83,1800.0,111.4224,111.6478,111.4126,111.5596,1800.0
2013-06-18 13:15:00,113.75,113.91,113.65,113.91,1200.0,111.4812,111.638,111.3832,111.638,1200.0
2013-06-18 13:20:00,113.92,113.93,113.58,113.59,1800.0,111.6478,111.6576,111.3146,111.3244,1800.0
2013-06-18 13:25:00,113.79,113.93,113.72,113.72,1600.0,111.5204,111.6576,111.4518,111.4518,1600.0
2013-06-18 13:30:00,113.92,113.92,113.53,113.55,1100.0,111.6478,111.6478,111.2656,111.2852,1100.0
2013-06-18 13:35:00,113.55,113.83,113.52,113.75,5000.0,111.2852,111.5596,111.2558,111.4812,5000.0
2013-06-18 13:40:00,113.53,113.69,113.52,113.69,1200.0,111.2656,111.4224,111.2558,111.4224,1200.0
2013-06-18 13:45:00,113.74,113.82,113.63,113.63,600.0,111.4714,111.5498,111.3636,111.3636,600.0
2013-06-18 13:50:00,113.86,113.86,113.61,113.64,1400.0,111.589,111.589,111.344,111.3734,1400.0
2013-06-18 13:55:00,113.77,113.77,113.59,113.61,2400.0,111.5008,111.5008,111.3244,111.344,2400.0
2013-06-18 14:00:00,113.67,113.72,113.57,113.59,2800.0,111.4028,111.4518,111.3048,111.3244,2800.0
2013-06-18 14:05:00,113.68,113.72,113.58,113.72,3400.0,111.4126,111.4518,111.3146,111.4518,3400.0
2013-06-18 14:10:00,113.72,113.87,113.71,113.78,1200.0,111.4518,111.5988,111.442,111.5106,1200.0
2013-06-18 14:15:00,113.87,113.87,113.76,113.84,900.0,111.5988,111.5988,111.491,111.5694,900.0
2013-06-18 14:20:00,113.73,113.84,113.72,113.72,1000.0,111.4616,111.5694,111.4518,111.4518,1000.0
2013-06-18 14:25:00,113.72,113.73,113.61,113.62,2100.0,111.4518,111.4616,111.344,111.3538,2100.0
2013-06-18 14:30:00,113.63,113.64,113.52,113.52,3000.0,111.3636,111.3734,111.2558,111.2558,3000.0
2013-06-18 14:35:00,113.59,113.6,113.52,113.56,1300.0,111.3244,111.3342,111.2558,111.295,1300.0
2013-06-18 14:40:00,113.59,113.71,113.53,113.59,1600.0,111.3244,111.442,111.2656,111.3244,1600.0
2013-06-18 14:45:00,113.69,114.01,113.61,113.77,1700.0,111.4224,111.736,111.344,111.5008,1700.0
2013-06-18 14:50:00,113.77,113.87,113.67,113.87,2200.0,111.5008,111.5988,111.4028,111.5988,2200.0
2013-06-18 14:55:00,113.9,114.01,113.78,114.01,600.0,111.6282,111.736,111.5106,111.736,600.0
2013-06-18 15:00:00,114.01,114.02,113.73,113.89,3900.0,111.736,111.7458,111.4616,111.6184,3900.0
2013-06-18 15:05:00,113.82,113.91,113.73,113.73,1900.0,111.5498,111.638,111.4616,111.4616,1900.0
2013-06-18 15:10:00,113.73,113.76,113.66,113.67,1200.0,111.4616,111.491,111.393,111.4028,1200.0
2013-06-18 15:15:00,113.76,114.05,113.75,114.02,2200.0,111.491,111.7752,111.4812,111.7458,2200.0
2013-06-18 15:20:00,114.0,114.01,113.82,113.84,2900.0,111.7262,111.736,111.5498,111.5694,2900.0
2013-06-18 15:25:00,113.93,114.0,113.83,113.84,2700.0,111.6576,111.7262,111.5596,111.5694,2700.0
2013-06-18 15:30:00,113.87,114.0,113.76,113.9,4200.0,111.5988,111.7262,111.491,111.6282,4200.0
2013-06-18 15:35:00,114.0,114.0,113.81,113.91,1600.0,111.7262,111.7262,111.54,111.638,1600.0
2013-06-18 15:40:00,113.81,113.91,113.68,113.7,3400.0,111.54,111.638,111.4126,111.4322,3400.0
2013-06-18 15:45:00,113.78,113.78,113.65,113.65,3400.0,111.5106,111.5106,111.3832,111.3832,3400.0
2013-06-18 15:50:00,113.73,113.74,113.61,113.61,5900.0,111.4616,111.4714,111.344,111.344,5900.0
2013-06-18 15:55:00,113.69,113.69,113.53,113.57,12000.0,111.4224,111.4224,111.2656,111.3048,12000.0
2013-06-19 09:30:00,116.17,116.17,115.05,115.59,32900.0,113.8529,113.8529,112.7553,113.2845,32900.0
2013-06-19 09:35:00,115.27,115.43,114.86,115.06,9200.0,112.9709,113.1277,112.5691,112.7651,9200.0
2013-06-19 09:40:00,115.07,115.37,115.07,115.19,4000.0,112.7749,113.0689,112.7749,112.8925,4000.0
2013-06-19 09:45:00,115.07,115.13,115.0,115.06,10500.0,112.7749,112.8337,112.7063,112.7651,10500.0
2013-06-19 09:50:00,115.02,115.34,114.92,115.21,13800.0,112.7259,113.0395,112.6279,112.9121,13800.0
2013-06-19 09:55:00,115.33,115.94,115.08,115.91,9400.0,113.0297,113.6275,112.7847,113.5981,9400.0
2013-06-19 10:00:00,115.69,116.13,115.69,116.0,11800.0,113.3825,113.8137,113.3825,113.6863,11800.0
2013-06-19 10:05:00,116.15,116.16,115.65,115.76,13600.0,113.8333,113.8431,113.3433,113.4511,13600.0
2013-06-19 10:10:00,115.94,115.96,115.0,115.22,7500.0,113.6275,113.6471,112.7063,112.9219,7500.0
2013-06-19 10:15:00,115.26,115.52,114.96,115.47,8700.0,112.9611,113.2159,112.6671,113.1669,8700.0
2013-06-19 10:20:00,115.5,115.5,115.1,115.17,3500.0,113.1963,113.1963,112.8043,112.8729,3500.0
2013-06-19 10:25:00,115.28,115.37,114.77,114.79,4800.0,112.9807,113.0689,112.4809,112.5005,4800.0
2013-06-19 10:30:00,114.81,115.33,114.81,115.19,2100.0,112.5201,113.0297,112.5201,112.8925,2100.0
2013-06-19 10:35:00,115.3,115.74,115.25,115.53,15500.0,113.0003,113.4315,112.9513,113.2257,15500.0
2013-06-19 10:40:00,115.73,116.09,115.6,116.09,1500.0,113.4217,113.7745,113.2943,113.7745,1500.0
2013-06-19 10:45:00,116.01,116.06,115.96,116.0,17700.0,113.6961,113.7451,113.6471,113.6863,17700.0
2013-06-19 10:50:00,116.0,116.09,115.97,115.99,11500.0,113.6863,113.7745,113.6569,113.6765,11500.0
2013-06-19 10:55:00,116.0,116.03,115.94,115.98,12500.0,113.6863,113.7157,113.6275,113.6667,12500.0
2013-06-19 11:00:00,115.98,116.25,115.95,116.17,15700.0,113.6667,113.9313,113.6373,113.8529,15700.0
2013-06-19 11:05:00,116.22,116.62,116.18,116.34,22800.0,113.9019,114.294,113.8627,114.0196,22800.0
2013-06-19 11:10:00,116.28,117.56,116.28,116.75,24200.0,113.9607,115.2152,113.9607,114.4214,24200.0
2013-06-19 11:15:00,116.71,117.08,116.61,116.66,9900.0,114.3822,114.7448,114.2842,114.3332,9900.0
2013-06-19 11:20:00,116.68,116.9,116.68,116.9,9100.0,114.3528,114.5684,114.3528,114.5684,9100.0
2013-06-19 11:25:00,116.9,117.02,116.39,116.39,18200.0,114.5684,114.686,114.0686,114.0686,18200.0
2013-06-19 11:30:00,116.41,116.58,116.04,116.04,7300.0,114.0882,114.2548,113.7255,113.7255,7300.0
2013-06-19 11:35:00,116.15,116.36,116.14,116.19,800.0,113.8333,114.0392,113.8235,113.8725,800.0
2013-06-19 11:40:00,116.19,116.49,116.14,116.47,1700.0,113.8725,114.1666,113.8235,114.147,1700.0
2013-06-19 11:45:00,116.41,116.47,116.25,116.43,3500.0,114.0882,114.147,113.9313,114.1078,3500.0
2013-06-19 11:50:00,116.44,116.73,116.44,116.73,2600.0,114.1176,114.4018,114.1176,114.4018,2600.0
2013-06-19 11:55:00,116.73,116.73,116.51,116.67,1700.0,114.4018,114.4018,114.1862,114.343,1700.0
2013-06-19 12:00:00,116.59,116.73,116.59,116.62,1100.0,114.2646,114.4018,114.2646,114.294,1100.0
2013-06-19 12:05:00,116.7,116.83,116.69,116.7,6000.0,114.3724,114.4998,114.3626,114.3724,6000.0
2013-06-19 12:10:00,116.7,116.89,116.64,116.68,11200.0,114.3724,114.5586,114.3136,114.3528,11200.0
2013-06-19 12:15:00,116.76,116.76,116.56,116.56,1900.0,114.4312,114.4312,114.2352,114.2352,1900.0
2013-06-19 12:20:00,116.57,116.61,116.45,116.57,1300.0,114.245,114.2842,114.1274,114.245,1300.0
2013-06-19 12:25:00,116.48,116.48,116.09,116.44,4000.0,114.1568,114.1568,113.7745,114.1176,4000.0
2013-06-19 12:30:00,116.37,116.43,116.06,116.37,4600.0,114.049,114.1078,113.7451,114.049,4600.0
2013-06-19 12:35:00,116.35,116.36,116.1,116.26,1800.0,114.0294,114.0392,113.7843,113.9411,1800.0
2013-06-19 12:40:00,116.25,116.35,116.23,116.29,2300.0,113.9313,114.0294,113.9117,113.9705,2300.0
2013-06-19 12:45:00,116.32,116.35,116.2,116.23,3700.0,113.9999,114.0294,113.8823,113.9117,3700.0
2013-06-19 12:50:00,116.32,116.32,116.11,116.32,3300.0,113.9999,113.9999,113.7941,113.9999,3300.0
2013-06-19 12:55:00,116.35,116.35,116.11,116.11,1300.0,114.0294,114.0294,113.7941,113.7941,1300.0
2013-06-19 13:00:00,116.2,116.27,116.16,116.26,5800.0,113.8823,113.9509,113.8431,113.9411,5800.0
2013-06-19 13:05:00,116.2,116.2,115.99,116.13,2900.0,113.8823,113.8823,113.6765,113.8137,2900.0
2013-06-19 13:10:00,116.11,116.28,116.11,116.26,5500.0,113.7941,113.9607,113.7941,113.9411,5500.0
2013-06-19 13:15:00,116.27,116.27,116.01,116.05,4600.0,113.9509,113.9509,113.6961,113.7353,4600.0
2013-06-19 13:20:00,116.07,116.19,115.92,115.92,6000.0,113.7549,113.8725,113.6079,113.6079,6000.0
2013-06-19 13:25:00,115.92,116.26,115.92,116.21,5500.0,113.6079,113.9411,113.6079,113.8921,5500.0
2013-06-19 13:30:00,116.2,116.25,116.11,116.11,3400.0,113.8823,113.9313,113.7941,113.7941,3400.0
2013-06-19 13:35:00,116.14,116.22,116.14,116.2,3000.0,113.8235,113.9019,113.8235,113.8823,3000.0
2013-06-19 13:40:00,116.19,116.22,116.18,116.18,600.0,113.8725,113.9019,113.8627,113.8627,600.0
2013-06-19 13:45:00,116.14,116.22,116.14,116.2,6900.0,113.8235,113.9019,113.8235,113.8823,6900.0
2013-06-19 13:50:00,116.19,116.29,116.17,116.29,7300.0,113.8725,113.9705,113.8529,113.9705,7300.0
2013-06-19 13:55:00,116.34,116.39,116.31,116.31,2700.0,114.0196,114.0686,113.9901,113.9901,2700.0
2013-06-19 14:00:00,116.27,116.35,116.0,116.21,13800.0,113.9509,114.0294,113.6863,113.8921,13800.0
2013-06-19 14:05:00,116.26,116.27,116.22,116.25,4700.0,113.9411,113.9509,113.9019,113.9313,4700.0
2013-06-19 14:10:00,116.25,117.61,116.18,117.25,20600.0,113.9313,115.2642,113.8627,114.9114,20600.0
2013-06-19 14:15:00,117.23,117.61,117.23,117.35,3900.0,114.8918,115.2642,114.8918,115.0094,3900.0
2013-06-19 14:20:00,117.41,117.41,116.84,116.85,11900.0,115.0682,115.0682,114.5096,114.5194,11900.0
2013-06-19 14:25:00,116.82,116.82,116.53,116.69,1800.0,114.49,114.49,114.2058,114.3626,1800.0
2013-06-19 14:30:00,116.67,116.68,116.38,116.38,4500.0,114.343,114.3528,114.0588,114.0588,4500.0
2013-06-19 14:35:00,116.43,116.69,116.33,116.54,12300.0,114.1078,114.3626,114.0097,114.2156,12300.0
2013-06-19 14:40:00,116.57,116.73,116.49,116.62,16000.0,114.245,114.4018,114.1666,114.294,16000.0
2013-06-19 14:45:00,116.62,116.72,116.29,116.3,5200.0,114.294,114.392,113.9705,113.9803,5200.0
2013-06-19 14:50:00,116.3,116.3,115.98,116.29,21600.0,113.9803,113.9803,113.6667,113.9705,21600.0
2013-06-19 14:55:00,115.99,116.0,115.68,115.73,30700.0,113.6765,113.6863,113.3727,113.4217,30700.0
2013-06-19 15:00:00,115.73,115.73,115.17,115.58,22200.0,113.4217,113.4217,112.8729,113.2747,22200.0
2013-06-19 15:05:00,115.53,116.1,115.53,115.64,12800.0,113.2257,113.7843,113.2257,113.3335,12800.0
2013-06-19 15:10:00,115.71,115.84,115.58,115.83,6400.0,113.4021,113.5295,113.2747,113.5197,6400.0
2013-06-19 15:15:00,115.84,115.87,115.74,115.83,21700.0,113.5295,113.5589,113.4315,113.5197,21700.0
2013-06-19 15:20:00,115.83,116.25,115.77,116.06,26500.0,113.5197,113.9313,113.4609,113.7451,26500.0
2013-06-19 15:25:00,116.08,116.59,116.08,116.59,12800.0,113.7647,114.2646,113.7647,114.2646,12800.0
2013-06-19 15:30:00,116.53,116.91,116.53,116.9,10400.0,114.2058,114.5782,114.2058,114.5684,10400.0
2013-06-19 15:35:00,116.82,117.0,116.82,116.93,8800.0,114.49,114.6664,114.49,114.5978,8800.0
2013-06-19 15:40:00,116.94,116.94,116.48,116.48,16300.0,114.6076,114.6076,114.1568,114.1568,16300.0
2013-06-19 15:45:00,116.47,116.49,115.72,115.74,19000.0,114.147,114.1666,113.4119,113.4315,19000.0
2013-06-19 15:50:00,115.8,116.31,115.8,115.92,26600.0,113.4903,113.9901,113.4903,113.6079,26600.0
2013-06-19 15:55:00,115.91,115.97,115.55,115.78,20100.0,113.5981,113.6569,113.2453,113.4707,20100.0
2013-06-20 09:30:00,114.54,114.76,113.64,113.97,12800.0,112.2555,112.4711,111.3734,111.6968,12800.0
2013-06-20 09:35:00,113.9,114.09,113.75,113.76,7400.0,111.6282,111.8144,111.4812,111.491,7400.0
2013-06-20 09:40:00,113.76,113.76,113.29,113.69,4800.0,111.491,111.491,111.0304,111.4224,4800.0
2013-06-20 09:45:00,113.69,113.91,113.57,113.61,8600.0,111.4224,111.638,111.3048,111.344,8600.0
2013-06-20 09:50:00,113.53,114.41,113.53,114.09,22700.0,111.2656,112.128,111.2656,111.8144,22700.0
2013-06-20 09:55:00,114.05,114.05,113.55,113.56,7900.0,111.7752,111.7752,111.2852,111.295,7900.0
2013-06-20 10:00:00,113.65,113.8,113.35,113.57,5400.0,111.3832,111.5302,111.0892,111.3048,5400.0
2013-06-20 10:05:00,113.57,113.65,113.42,113.58,7300.0,111.3048,111.3832,111.1578,111.3146,7300.0
2013-06-20 10:10:00,113.47,113.47,112.48,113.34,14100.0,111.2068,111.2068,110.2365,111.0794,14100.0
2013-06-20 10:15:00,113.29,113.29,112.52,112.72,4300.0,111.0304,111.0304,110.2757,110.4718,4300.0
2013-06-20 10:20:00,112.68,113.15,112.68,113.15,3900.0,110.4326,110.8932,110.4326,110.8932,3900.0
2013-06-20 10:25:00,113.05,113.14,112.55,112.79,4500.0,110.7952,110.8834,110.3051,110.5404,4500.0
2013-06-20 10:30:00,112.84,112.85,112.75,112.75,600.0,110.5894,110.5992,110.5012,110.5012,600.0
2013-06-20 10:35:00,112.64,113.02,112.55,112.75,6900.0,110.3933,110.7658,110.3051,110.5012,6900.0
2013-06-20 10:40:00,112.75,113.0,112.56,112.92,7700.0,110.5012,110.7462,110.3149,110.6678,7700.0
2013-06-20 10:45:00,113.01,113.12,112.87,112.97,4700.0,110.756,110.8638,110.6188,110.7168,4700.0
2013-06-20 10:50:00,112.98,113.2,112.97,113.2,1100.0,110.7266,110.9422,110.7168,110.9422,1100.0
2013-06-20 10:55:00,113.33,113.36,112.98,113.0,3700.0,111.0696,111.099,110.7266,110.7462,3700.0
2013-06-20 11:00:00,113.12,113.13,112.92,112.92,2500.0,110.8638,110.8736,110.6678,110.6678,2500.0
2013-06-20 11:05:00,112.84,112.95,112.06,112.06,7700.0,110.5894,110.6972,109.8249,109.8249,7700.0
2013-06-20 11:10:00,112.04,112.21,111.84,112.13,12700.0,109.8053,109.9719,109.6093,109.8935,12700.0
2013-06-20 11:15:00,112.13,112.19,112.0,112.0,1600.0,109.8935,109.9523,109.7661,109.7661,1600.0
2013-06-20 11:20:00,112.0,112.24,111.99,112.11,8200.0,109.7661,110.0013,109.7563,109.8739,8200.0
2013-06-20 11:25:00,112.17,112.5,112.1,112.48,18400.0,109.9327,110.2561,109.8641,110.2365,18400.0
2013-06-20 11:30:00,112.58,112.65,112.49,112.59,4000.0,110.3345,110.4031,110.2463,110.3443,4000.0
2013-06-20 11:35:00,112.62,112.64,112.6,112.6,600.0,110.3737,110.3933,110.3541,110.3541,600.0
2013-06-20 11:40:00,112.6,112.72,112.5,112.66,8200.0,110.3541,110.4718,110.2561,110.4129,8200.0
2013-06-20 11:45:00,112.66,112.89,112.52,112.52,5700.0,110.4129,110.6384,110.2757,110.2757,5700.0
2013-06-20 11:50:00,112.57,112.73,112.51,112.52,2400.0,110.3247,110.4816,110.2659,110.2757,2400.0
2013-06-20 11:55:00,112.59,112.78,112.59,112.78,1000.0,110.3443,110.5306,110.3443,110.5306,1000.0
2013-06-20 12:00:00,112.7,112.96,112.7,112.79,1400.0,110.4522,110.707,110.4522,110.5404,1400.0
2013-06-20 12:05:00,112.86,113.01,112.72,112.88,3300.0,110.609,110.756,110.4718,110.6286,3300.0
2013-06-20 12:10:00,112.96,112.96,112.85,112.85,500.0,110.707,110.707,110.5992,110.5992,500.0
2013-06-20 12:15:00,112.96,112.96,112.66,112.76,8300.0,110.707,110.707,110.4129,110.511,8300.0
2013-06-20 12:20:00,112.79,112.79,112.69,112.69,500.0,110.5404,110.5404,110.4424,110.4424,500.0
2013-06-20 12:25:00,112.83,112.93,112.78,112.78,1500.0,110.5796,110.6776,110.5306,110.5306,1500.0
2013-06-20 12:30:00,112.98,113.19,112.87,112.87,4300.0,110.7266,110.9324,110.6188,110.6188,4300.0
2013-06-20 12:35:00,112.95,112.95,112.87,112.87,1500.0,110.6972,110.6972,110.6188,110.6188,1500.0
2013-06-20 12:40:00,112.87,112.96,112.85,112.9,5000.0,110.6188,110.707,110.5992,110.6482,5000.0
2013-06-20 12:45:00,112.9,112.9,112.79,112.79,5700.0,110.6482,110.6482,110.5404,110.5404,5700.0
2013-06-20 12:50:00,112.83,112.9,112.79,112.82,4500.0,110.5796,110.6482,110.5404,110.5698,4500.0
2013-06-20 12:55:00,112.84,113.0,112.8,112.95,15800.0,110.5894,110.7462,110.5502,110.6972,15800.0
2013-06-20 13:00:00,112.92,112.93,112.79,112.84,6200.0,110.6678,110.6776,110.5404,110.5894,6200.0
2013-06-20 13:05:00,112.83,113.0,112.83,112.98,3100.0,110.5796,110.7462,110.5796,110.7266,3100.0
2013-06-20 13:10:00,112.87,112.87,112.87,112.87,100.0,110.6188,110.6188,110.6188,110.6188,100.0
2013-06-20 13:15:00,112.87,112.87,112.71,112.71,4800.0,110.6188,110.6188,110.462,110.462,4800.0
2013-06-20 13:20:00,112.83,112.99,112.66,112.91,8700.0,110.5796,110.7364,110.4129,110.658,8700.0
2013-06-20 13:25:00,112.8,113.0,112.75,113.0,8600.0,110.5502,110.7462,110.5012,110.7462,8600.0
2013-06-20 13:30:00,113.0,113.0,112.87,112.97,5800.0,110.7462,110.7462,110.6188,110.7168,5800.0
2013-06-20 13:35:00,112.98,112.98,112.88,112.9,1500.0,110.7266,110.7266,110.6286,110.6482,1500.0
2013-06-20 13:40:00,112.96,112.97,112.76,112.89,3900.0,110.707,110.7168,110.511,110.6384,3900.0
2013-06-20 13:45:00,112.92,112.92,112.89,112.89,1100.0,110.6678,110.6678,110.6384,110.6384,1100.0
2013-06-20 13:50:00,112.86,112.98,112.78,112.96,2100.0,110.609,110.7266,110.5306,110.707,2100.0
2013-06-20 13:55:00,112.89,112.89,112.75,112.75,700.0,110.6384,110.6384,110.5012,110.5012,700.0
2013-06-20 14:00:00,112.76,112.8,112.68,112.7,2000.0,110.511,110.5502,110.4326,110.4522,2000.0
2013-06-20 14:05:00,112.68,112.68,112.44,112.5,2200.0,110.4326,110.4326,110.1973,110.2561,2200.0
2013-06-20 14:10:00,112.57,112.57,112.36,112.46,2900.0,110.3247,110.3247,110.1189,110.2169,2900.0
2013-06-20 14:15:00,112.5,112.58,112.49,112.52,1300.0,110.2561,110.3345,110.2463,110.2757,1300.0
2013-06-20 14:20:00,112.54,112.54,112.05,112.12,2800.0,110.2953,110.2953,109.8151,109.8837,2800.0
2013-06-20 14:25:00,112.15,112.27,112.0,112.01,2600.0,109.9131,110.0307,109.7661,109.7759,2600.0
2013-06-20 14:30:00,112.01,112.3,111.96,112.06,17600.0,109.7759,110.0601,109.7269,109.8249,17600.0
2013-06-20 14:35:00,112.13,112.14,111.95,111.97,15000.0,109.8935,109.9033,109.7171,109.7367,15000.0
2013-06-20 14:40:00,111.97,112.03,111.86,111.94,2800.0,109.7367,109.7955,109.6289,109.7073,2800.0
2013-06-20 14:45:00,112.0,112.07,111.95,111.99,3100.0,109.7661,109.8347,109.7171,109.7563,3100.0
2013-06-20 14:50:00,111.98,112.26,111.94,112.0,9800.0,109.7465,110.0209,109.7073,109.7661,9800.0
2013-06-20 14:55:00,112.0,112.16,111.89,111.93,6500.0,109.7661,109.9229,109.6583,109.6975,6500.0
2013-06-20 15:00:00,111.85,112.19,111.66,111.97,18800.0,109.6191,109.9523,109.4329,109.7367,18800.0
2013-06-20 15:05:00,112.0,112.2,111.74,111.94,62600.0,109.7661,109.9621,109.5113,109.7073,62600.0
2013-06-20 15:10:00,111.94,111.94,111.32,111.41,10200.0,109.7073,109.7073,109.0997,109.1879,10200.0
2013-06-20 15:15:00,111.47,111.64,111.39,111.64,3400.0,109.2467,109.4133,109.1683,109.4133,3400.0
2013-06-20 15:20:00,111.61,111.65,111.09,111.21,10200.0,109.3839,109.4231,108.8743,108.9919,10200.0
2013-06-20 15:25:00,111.1,111.21,110.72,111.0,16200.0,108.8841,108.9919,108.5116,108.7861,16200.0
2013-06-20 15:30:00,111.02,111.06,110.94,110.95,20100.0,108.8057,108.8449,108.7273,108.7371,20100.0
2013-06-20 15:35:00,111.02,111.02,110.79,110.79,10800.0,108.8057,108.8057,108.5802,108.5802,10800.0
2013-06-20 15:40:00,110.78,110.86,110.44,110.54,28400.0,108.5704,108.6489,108.2372,108.3352,28400.0
2013-06-20 15:45:00,110.48,110.6,110.07,110.4,32000.0,108.2764,108.394,107.8746,108.198,32000.0
2013-06-20 15:50:00,110.37,110.97,110.23,110.82,34300.0,108.1686,108.7567,108.0314,108.6096,34300.0
2013-06-20 15:55:00,110.8,111.0,110.71,110.73,65200.0,108.59,108.7861,108.5018,108.5214,65200.0
2013-06-21 09:30:00,110.58,111.65,110.08,111.28,14700.0,108.3744,109.4231,107.8844,109.0605,14700.0
2013-06-21 09:35:00,111.13,111.14,110.6,110.9,4800.0,108.9135,108.9233,108.394,108.6881,4800.0
2013-06-21 09:40:00,110.79,110.79,110.65,110.68,600.0,108.5802,108.5802,108.443,108.4724,600.0
2013-06-21 09:45:00,110.83,111.21,110.83,111.21,600.0,108.6194,108.9919,108.6194,108.9919,600.0
2013-06-21 09:50:00,111.39,111.39,110.16,110.2,7300.0,109.1683,109.1683,107.9628,108.002,7300.0
2013-06-21 09:55:00,110.24,110.91,110.24,110.45,4900.0,108.0412,108.6979,108.0412,108.247,4900.0
2013-06-21 10:00:00,110.36,110.54,110.2,110.2,6500.0,108.1588,108.3352,108.002,108.002,6500.0
2013-06-21 10:05:00,110.2,110.4,110.2,110.4,900.0,108.002,108.198,108.002,108.198,900.0
2013-06-21 10:10:00,110.12,110.2,109.32,109.35,10300.0,107.9236,108.002,107.1396,107.169,10300.0
2013-06-21 10:15:00,109.35,109.4,108.43,108.71,12100.0,107.169,107.218,106.2673,106.5417,12100.0
2013-06-21 10:20:00,108.7,108.94,108.1,108.17,12500.0,106.5319,106.7671,105.9439,106.0125,12500.0
2013-06-21 10:25:00,108.17,108.75,107.7,108.11,20500.0,106.0125,106.5809,105.5519,105.9537,20500.0
2013-06-21 10:30:00,108.0,108.1,107.52,107.92,8900.0,105.8459,105.9439,105.3755,105.7675,8900.0
2013-06-21 10:35:00,107.88,108.0,107.42,107.42,9600.0,105.7283,105.8459,105.2775,105.2775,9600.0
2013-06-21 10:40:00,107.58,107.71,106.74,107.0,15800.0,105.4343,105.5617,104.611,104.8658,15800.0
2013-06-21 10:45:00,107.0,107.18,106.61,106.93,31300.0,104.8658,105.0423,104.4836,104.7972,31300.0
2013-06-21 10:50:00,106.93,107.03,106.42,106.42,26800.0,104.7972,104.8952,104.2974,104.2974,26800.0
2013-06-21 10:55:00,106.4,106.72,106.13,106.5,26400.0,104.2778,104.5914,104.0132,104.3758,26400.0
2013-06-21 11:00:00,106.5,106.84,106.36,106.57,22100.0,104.3758,104.709,104.2386,104.4444,22100.0
2013-06-21 11:05:00,106.58,107.25,106.52,107.13,19700.0,104.4542,105.1109,104.3954,104.9932,19700.0
2013-06-21 11:10:00,107.17,107.17,106.6,106.6,12600.0,105.0324,105.0324,104.4738,104.4738,12600.0
2013-06-21 11:15:00,106.55,106.57,105.24,105.68,44700.0,104.4248,104.4444,103.1409,103.5722,44700.0
2013-06-21 11:20:00,105.69,106.04,104.82,104.91,22500.0,103.582,103.925,102.7293,102.8175,22500.0
2013-06-21 11:25:00,105.07,105.82,104.97,105.52,14200.0,102.9743,103.7094,102.8763,103.4154,14200.0
2013-06-21 11:30:00,105.47,105.56,104.82,105.02,34600.0,103.3664,103.4546,102.7293,102.9253,34600.0
2013-06-21 11:35:00,105.08,105.28,104.8,104.83,13300.0,102.9841,103.1801,102.7097,102.7391,13300.0
2013-06-21 11:40:00,104.83,105.5,104.69,105.5,27800.0,102.7391,103.3958,102.6019,103.3958,27800.0
2013-06-21 11:45:00,105.5,105.87,105.5,105.82,3800.0,103.3958,103.7584,103.3958,103.7094,3800.0
2013-06-21 11:50:00,105.84,105.98,105.42,105.6,3000.0,103.729,103.8662,103.3174,103.4938,3000.0
2013-06-21 11:55:00,105.43,106.23,105.43,106.08,6600.0,103.3272,104.1112,103.3272,103.9642,6600.0
2013-06-21 12:00:00,106.07,106.56,105.75,106.42,16000.0,103.9544,104.4346,103.6408,104.2974,16000.0
2013-06-21 12:05:00,106.5,107.08,106.43,106.96,14600.0,104.3758,104.9442,104.3072,104.8266,14600.0
2013-06-21 12:10:00,106.86,107.06,106.81,106.93,10000.0,104.7286,104.9246,104.6796,104.7972,10000.0
2013-06-21 12:15:00,106.93,107.0,106.88,106.93,5400.0,104.7972,104.8658,104.7482,104.7972,5400.0
2013-06-21 12:20:00,106.91,106.94,106.64,106.66,3600.0,104.7776,104.807,104.513,104.5326,3600.0
2013-06-21 12:25:00,106.71,107.05,106.69,106.88,4700.0,104.5816,104.9148,104.562,104.7482,4700.0
2013-06-21 12:30:00,106.79,106.83,106.33,106.33,10300.0,104.66,104.6992,104.2092,104.2092,10300.0
2013-06-21 12:35:00,106.41,106.55,106.29,106.55,1000.0,104.2876,104.4248,104.17,104.4248,1000.0
2013-06-21 12:40:00,106.52,106.67,106.29,106.56,2800.0,104.3954,104.5424,104.17,104.4346,2800.0
2013-06-21 12:45:00,106.64,107.27,106.48,107.2,14800.0,104.513,105.1305,104.3562,105.0619,14800.0
2013-06-21 12:50:00,107.2,107.32,107.18,107.26,39000.0,105.0619,105.1795,105.0423,105.1207,39000.0
2013-06-21 12:55:00,107.23,107.39,107.04,107.04,16000.0,105.0913,105.2481,104.905,104.905,16000.0
2013-06-21 13:00:00,107.12,107.23,106.97,106.99,6800.0,104.9834,105.0913,104.8364,104.856,6800.0
2013-06-21 13:05:00,107.0,107.21,107.0,107.17,1700.0,104.8658,105.0717,104.8658,105.0324,1700.0
2013-06-21 13:10:00,107.23,107.36,107.01,107.07,5000.0,105.0913,105.2187,104.8756,104.9344,5000.0
2013-06-21 13:15:00,107.17,107.31,107.12,107.25,3400.0,105.0324,105.1697,104.9834,105.1109,3400.0
2013-06-21 13:20:00,107.2,107.2,107.06,107.06,3000.0,105.0619,105.0619,104.9246,104.9246,3000.0
2013-06-21 13:25:00,107.07,107.11,106.84,107.06,10400.0,104.9344,104.9736,104.709,104.9246,10400.0
2013-06-21 13:30:00,107.08,107.42,106.97,107.25,5200.0,104.9442,105.2775,104.8364,105.1109,5200.0
2013-06-21 13:35:00,107.38,107.42,107.11,107.31,4900.0,105.2383,105.2775,104.9736,105.1697,4900.0
2013-06-21 13:40:00,107.31,107.43,107.29,107.43,6500.0,105.1697,105.2873,105.1501,105.2873,6500.0
2013-06-21 13:45:00,107.37,107.41,107.2,107.23,10600.0,105.2285,105.2677,105.0619,105.0913,10600.0
2013-06-21 13:50:00,107.21,107.31,107.2,107.23,7800.0,105.0717,105.1697,105.0619,105.0913,7800.0
2013-06-21 13:55:00,107.23,107.29,107.05,107.19,4500.0,105.0913,105.1501,104.9148,105.0521,4500.0
2013-06-21 14:00:00,107.12,107.44,107.12,107.23,4000.0,104.9834,105.2971,104.9834,105.0913,4000.0
2013-06-21 14:05:00,107.2,107.5,107.14,107.28,4900.0,105.0619,105.3559,105.003,105.1403,4900.0
2013-06-21 14:10:00,107.32,107.67,107.29,107.61,12100.0,105.1795,105.5225,105.1501,105.4637,12100.0
2013-06-21 14:15:00,107.56,107.86,107.41,107.57,4600.0,105.4147,105.7087,105.2677,105.4245,4600.0
2013-06-21 14:20:00,107.53,107.91,107.53,107.71,4000.0,105.3853,105.7577,105.3853,105.5617,4000.0
2013-06-21 14:25:00,107.69,108.01,107.66,107.78,6000.0,105.5421,105.8557,105.5127,105.6303,6000.0
2013-06-21 14:30:00,107.75,107.9,107.45,107.53,4800.0,105.6009,105.7479,105.3069,105.3853,4800.0
2013-06-21 14:35:00,107.55,107.68,107.46,107.68,5000.0,105.4049,105.5323,105.3167,105.5323,5000.0
2013-06-21 14:40:00,107.57,107.57,107.2,107.46,5700.0,105.4245,105.4245,105.0619,105.3167,5700.0
2013-06-21 14:45:00,107.48,107.58,107.21,107.21,3900.0,105.3363,105.4343,105.0717,105.0717,3900.0
2013-06-21 14:50:00,107.3,107.47,107.3,107.3,3000.0,105.1599,105.3265,105.1599,105.1599,3000.0
2013-06-21 14:55:00,107.3,107.55,107.21,107.55,4900.0,105.1599,105.4049,105.0717,105.4049,4900.0
2013-06-21 15:00:00,107.43,108.08,107.43,108.08,6000.0,105.2873,105.9243,105.2873,105.9243,6000.0
2013-06-21 15:05:00,108.06,108.51,107.93,108.51,7300.0,105.9047,106.3457,105.7773,106.3457,7300.0
2013-06-21 15:10:00,108.43,108.6,108.28,108.46,17100.0,106.2673,106.4339,106.1203,106.2967,17100.0
2013-06-21 15:15:00,108.45,108.53,108.12,108.13,7600.0,106.2869,106.3653,105.9635,105.9733,7600.0
2013-06-21 15:20:00,108.14,108.24,108.02,108.15,11300.0,105.9831,106.0811,105.8655,105.9929,11300.0
2013-06-21 15:25:00,108.25,108.57,108.2,108.39,10500.0,106.0909,106.4045,106.0419,106.2281,10500.0
2013-06-21 15:30:00,108.4,108.63,108.4,108.55,7900.0,106.2379,106.4633,106.2379,106.3849,7900.0
2013-06-21 15:35:00,108.54,108.63,108.43,108.43,11000.0,106.3751,106.4633,106.2673,106.2673,11000.0
2013-06-21 15:40:00,108.48,108.53,107.95,107.95,16700.0,106.3163,106.3653,105.7969,105.7969,16700.0
2013-06-21 15:45:00,107.82,108.02,107.59,107.92,23600.0,105.6695,105.8655,105.4441,105.7675,23600.0
2013-06-21 15:50:00,107.92,108.15,107.92,108.08,29100.0,105.7675,105.9929,105.7675,105.9243,29100.0
2013-06-21 15:55:00,108.09,108.41,107.83,108.41,60100.0,105.9341,106.2477,105.6793,106.2477,60100.0
2013-06-24 09:30:00,106.43,107.0,105.66,106.64,14700.0,104.3072,104.8658,103.5526,104.513,14700.0
2013-06-24 09:35:00,106.82,106.82,105.37,106.18,15500.0,104.6894,104.6894,103.2684,104.0622,15500.0
2013-06-24 09:40:00,105.62,105.85,105.5,105.61,6600.0,103.5134,103.7388,103.3958,103.5036,6600.0
2013-06-24 09:45:00,105.59,105.59,105.02,105.22,10200.0,103.484,103.484,102.9253,103.1213,10200.0
2013-06-24 09:50:00,105.33,105.33,104.28,104.9,9500.0,103.2291,103.2291,102.2001,102.8077,9500.0
2013-06-24 09:55:00,104.94,105.0,104.37,104.37,6700.0,102.8469,102.9057,102.2883,102.2883,6700.0
2013-06-24 10:00:00,104.29,104.57,103.59,103.87,10900.0,102.2099,102.4843,101.5239,101.7983,10900.0
2013-06-24 10:05:00,104.08,104.2,103.91,104.02,3400.0,102.0041,102.1217,101.8375,101.9453,3400.0
2013-06-24 10:10:00,104.23,104.66,104.19,104.34,10400.0,102.1511,102.5725,102.1119,102.2589,10400.0
2013-06-24 10:15:00,104.47,104.73,104.23,104.61,3300.0,102.3863,102.6411,102.1511,102.5235,3300.0
2013-06-24 10:20:00,104.63,104.64,104.25,104.28,5200.0,102.5431,102.5529,102.1707,102.2001,5200.0
2013-06-24 10:25:00,104.11,104.73,104.11,104.37,2300.0,102.0335,102.6411,102.0335,102.2883,2300.0
2013-06-24 10:30:00,104.54,105.18,104.35,104.6,6800.0,102.4549,103.0821,102.2687,102.5137,6800.0
2013-06-24 10:35:00,104.54,104.84,104.45,104.78,2400.0,102.4549,102.7489,102.3667,102.6901,2400.0
2013-06-24 10:40:00,104.89,105.32,104.53,105.31,12700.0,102.7979,103.2193,102.4451,103.2095,12700.0
2013-06-24 10:45:00,105.49,105.5,105.14,105.17,1500.0,103.386,103.3958,103.0429,103.0723,1500.0
2013-06-24 10:50:00,105.4,105.43,105.16,105.17,5500.0,103.2978,103.3272,103.0625,103.0723,5500.0
2013-06-24 10:55:00,105.16,105.31,105.14,105.14,5300.0,103.0625,103.2095,103.0429,103.0429,5300.0
2013-06-24 11:00:00,105.06,105.14,104.49,104.49,4200.0,102.9645,103.0429,102.4059,102.4059,4200.0
2013-06-24 11:05:00,104.39,104.77,104.31,104.4,8400.0,102.3079,102.6803,102.2295,102.3177,8400.0
2013-06-24 11:10:00,104.45,104.5,104.22,104.31,4300.0,102.3667,102.4157,102.1413,102.2295,4300.0
2013-06-24 11:15:00,104.12,104.34,103.9,104.07,7800.0,102.0433,102.2589,101.8277,101.9943,7800.0
2013-06-24 11:20:00,104.34,104.34,104.04,104.05,3800.0,102.2589,102.2589,101.9649,101.9747,3800.0
2013-06-24 11:25:00,104.2,104.36,103.89,103.89,3100.0,102.1217,102.2785,101.8179,101.8179,3100.0
2013-06-24 11:30:00,103.79,104.1,103.79,104.0,2600.0,101.7199,102.0237,101.7199,101.9257,2600.0
2013-06-24 11:35:00,104.0,104.0,103.72,103.9,10600.0,101.9257,101.9257,101.6513,101.8277,10600.0
2013-06-24 11:40:00,103.9,104.4,103.66,103.72,12600.0,101.8277,102.3177,101.5925,101.6513,12600.0
2013-06-24 11:45:00,103.6,103.81,103.51,103.73,3400.0,101.5337,101.7395,101.4454,101.6611,3400.0
2013-06-24 11:50:00,103.89,104.35,103.81,104.12,2600.0,101.8179,102.2687,101.7395,102.0433,2600.0
2013-06-24 11:55:00,104.11,104.11,103.91,104.08,4400.0,102.0335,102.0335,101.8375,102.0041,4400.0
2013-06-24 12:00:00,104.0,104.35,103.99,104.01,2200.0,101.9257,102.2687,101.9159,101.9355,2200.0
2013-06-24 12:05:00,103.94,103.96,103.47,103.51,13000.0,101.8669,101.8865,101.4062,101.4454,13000.0
2013-06-24 12:10:00,103.52,103.52,103.28,103.34,4800.0,101.4553,101.4553,101.22,101.2788,4800.0
2013-06-24 12:15:00,103.38,103.38,103.01,103.04,10100.0,101.318,101.318,100.9554,100.9848,10100.0
2013-06-24 12:20:00,103.04,103.3,102.71,102.87,12600.0,100.9848,101.2396,100.6614,100.8182,12600.0
2013-06-24 12:25:00,103.07,103.07,102.89,103.0,12900.0,101.0142,101.0142,100.8378,100.9456,12900.0
2013-06-24 12:30:00,102.93,103.11,102.88,103.01,7700.0,100.877,101.0534,100.828,100.9554,7700.0
2013-06-24 12:35:00,103.17,103.17,102.46,102.72,7500.0,101.1122,101.1122,100.4164,100.6712,7500.0
2013-06-24 12:40:00,102.82,103.1,102.82,102.91,6800.0,100.7692,101.0436,100.7692,100.8574,6800.0
2013-06-24 12:45:00,102.96,103.17,102.96,103.0,21900.0,100.9064,101.1122,100.9064,100.9456,21900.0
2013-06-24 12:50:00,103.03,103.16,102.94,103.04,7600.0,100.975,101.1024,100.8868,100.9848,7600.0
2013-06-24 12:55:00,103.06,103.17,102.91,102.95,9000.0,101.0044,101.1122,100.8574,100.8966,9000.0
2013-06-24 13:00:00,102.95,102.95,102.78,102.84,5600.0,100.8966,100.8966,100.73,100.7888,5600.0
2013-06-24 13:05:00,102.89,102.89,102.44,102.62,7000.0,100.8378,100.8378,100.3968,100.5732,7000.0
2013-06-24 13:10:00,102.62,103.02,102.62,103.01,9000.0,100.5732,100.9652,100.5732,100.9554,9000.0
2013-06-24 13:15:00,103.0,103.03,102.67,102.86,4400.0,100.9456,100.975,100.6222,100.8084,4400.0
2013-06-24 13:20:00,102.99,103.02,102.9,102.99,2600.0,100.9358,100.9652,100.8476,100.9358,2600.0
2013-06-24 13:25:00,103.0,103.06,102.76,102.76,14600.0,100.9456,101.0044,100.7104,100.7104,14600.0
2013-06-24 13:30:00,102.89,103.02,102.89,102.95,4900.0,100.8378,100.9652,100.8378,100.8966,4900.0
2013-06-24 13:35:00,102.92,102.92,102.75,102.83,10200.0,100.8672,100.8672,100.7006,100.779,10200.0
2013-06-24 13:40:00,102.81,103.16,102.81,102.93,31900.0,100.7594,101.1024,100.7594,100.877,31900.0
2013-06-24 13:45:00,102.98,103.17,102.89,102.9,10300.0,100.926,101.1122,100.8378,100.8476,10300.0
2013-06-24 13:50:00,102.96,103.08,102.88,103.0,8000.0,100.9064,101.024,100.828,100.9456,8000.0
2013-06-24 13:55:00,103.0,103.26,102.91,103.26,14800.0,100.9456,101.2004,100.8574,101.2004,14800.0
2013-06-24 14:00:00,103.28,103.56,103.0,103.47,7900.0,101.22,101.4945,100.9456,101.4062,7900.0
2013-06-24 14:05:00,103.31,104.18,103.31,104.0,14400.0,101.2494,102.1021,101.2494,101.9257,14400.0
2013-06-24 14:10:00,104.28,104.36,103.85,104.25,6000.0,102.2001,102.2785,101.7787,102.1707,6000.0
2013-06-24 14:15:00,104.19,104.39,103.97,104.27,10300.0,102.1119,102.3079,101.8963,102.1903,10300.0
2013-06-24 14:20:00,104.25,105.09,104.19,104.97,30200.0,102.1707,102.9939,102.1119,102.8763,30200.0
2013-06-24 14:25:00,104.98,105.63,104.98,105.63,9400.0,102.8861,103.5232,102.8861,103.5232,9400.0
2013-06-24 14:30:00,105.64,106.03,105.57,106.03,9500.0,103.533,103.9152,103.4644,103.9152,9500.0
2013-06-24 14:35:00,106.02,106.38,105.9,106.38,10200.0,103.9054,104.2582,103.7878,104.2582,10200.0
2013-06-24 14:40:00,106.31,106.46,106.2,106.36,11500.0,104.1896,104.3366,104.0818,104.2386,11500.0
2013-06-24 14:45:00,106.38,106.81,106.31,106.81,13600.0,104.2582,104.6796,104.1896,104.6796,13600.0
2013-06-24 14:50:00,106.81,106.99,106.21,106.39,13500.0,104.6796,104.856,104.0916,104.268,13500.0
2013-06-24 14:55:00,106.34,106.44,106.06,106.13,7800.0,104.219,104.317,103.9446,104.0132,7800.0
2013-06-24 15:00:00,106.14,106.23,105.91,105.91,6900.0,104.023,104.1112,103.7976,103.7976,6900.0
2013-06-24 15:05:00,105.91,106.41,105.91,106.35,6700.0,103.7976,104.2876,103.7976,104.2288,6700.0
2013-06-24 15:10:00,106.25,106.47,106.17,106.25,7400.0,104.1308,104.3464,104.0524,104.1308,7400.0
2013-06-24 15:15:00,106.19,106.19,105.54,105.54,4900.0,104.072,104.072,103.435,103.435,4900.0
2013-06-24 15:20:00,105.57,105.89,105.43,105.43,8700.0,103.4644,103.778,103.3272,103.3272,8700.0
2013-06-24 15:25:00,105.28,105.67,105.28,105.32,7500.0,103.1801,103.5624,103.1801,103.2193,7500.0
2013-06-24 15:30:00,105.32,105.76,105.31,105.35,10300.0,103.2193,103.6506,103.2095,103.2488,10300.0
2013-06-24 15:35:00,105.18,106.03,105.18,105.99,9600.0,103.0821,103.9152,103.0821,103.876,9600.0
2013-06-24 15:40:00,105.94,106.42,105.93,106.05,18800.0,103.827,104.2974,103.8172,103.9348,18800.0
2013-06-24 15:45:00,106.0,106.04,105.37,105.63,18300.0,103.8858,103.925,103.2684,103.5232,18300.0
2013-06-24 15:50:00,105.63,105.96,105.51,105.82,15000.0,103.5232,103.8466,103.4056,103.7094,15000.0
2013-06-24 15:55:00,105.75,105.8,105.5,105.77,30600.0,103.6408,103.6898,103.3958,103.6604,30600.0
2013-06-25 09:30:00,106.89,107.39,104.52,106.64,42000.0,104.758,105.2481,102.4353,104.513,42000.0
2013-06-25 09:35:00,106.76,106.76,105.38,106.23,13000.0,104.6306,104.6306,103.2782,104.1112,13000.0
2013-06-25 09:40:00,106.45,106.7,106.28,106.28,8700.0,104.3268,104.5718,104.1602,104.1602,8700.0
2013-06-25 09:45:00,106.34,106.53,105.35,105.59,12700.0,104.219,104.4052,103.2488,103.484,12700.0
2013-06-25 09:50:00,105.37,105.59,104.52,104.53,14400.0,103.2684,103.484,102.4353,102.4451,14400.0
2013-06-25 09:55:00,104.76,105.0,104.33,104.91,20800.0,102.6705,102.9057,102.2491,102.8175,20800.0
2013-06-25 10:00:00,105.0,105.0,104.62,105.0,11200.0,102.9057,102.9057,102.5333,102.9057,11200.0
2013-06-25 10:05:00,104.92,104.92,103.93,104.82,12800.0,102.8273,102.8273,101.8571,102.7293,12800.0
2013-06-25 10:10:00,104.88,105.0,103.56,103.61,12600.0,102.7881,102.9057,101.4945,101.5435,12600.0
2013-06-25 10:15:00,103.58,103.92,103.52,103.52,4000.0,101.5141,101.8473,101.4553,101.4553,4000.0
2013-06-25 10:20:00,103.62,103.75,103.29,103.51,8600.0,101.5533,101.6807,101.2298,101.4454,8600.0
2013-06-25 10:25:00,103.4,103.73,103.3,103.6,5600.0,101.3376,101.6611,101.2396,101.5337,5600.0
2013-06-25 10:30:00,103.52,103.76,103.29,103.48,5000.0,101.4553,101.6905,101.2298,101.416,5000.0
2013-06-25 10:35:00,103.37,103.9,103.31,103.9,4800.0,101.3082,101.8277,101.2494,101.8277,4800.0
2013-06-25 10:40:00,103.78,103.88,103.46,103.46,6900.0,101.7101,101.8081,101.3964,101.3964,6900.0
2013-06-25 10:45:00,103.5,104.77,103.38,104.63,24600.0,101.4356,102.6803,101.318,102.5431,24600.0
2013-06-25 10:50:00,104.48,104.88,104.48,104.71,7700.0,102.3961,102.7881,102.3961,102.6215,7700.0
2013-06-25 10:55:00,104.82,104.82,103.9,104.46,25000.0,102.7293,102.7293,101.8277,102.3765,25000.0
2013-06-25 11:00:00,104.29,104.57,103.85,104.29,15700.0,102.2099,102.4843,101.7787,102.2099,15700.0
2013-06-25 11:05:00,104.38,104.79,104.37,104.65,8100.0,102.2981,102.6999,102.2883,102.5627,8100.0
2013-06-25 11:10:00,104.66,104.81,104.14,104.52,38000.0,102.5725,102.7195,102.0629,102.4353,38000.0
2013-06-25 11:15:00,104.51,104.54,103.82,103.95,5500.0,102.4255,102.4549,101.7493,101.8767,5500.0
2013-06-25 11:20:00,104.0,104.07,103.74,103.81,17200.0,101.9257,101.9943,101.6709,101.7395,17200.0
2013-06-25 11:25:00,103.74,104.05,103.62,103.93,8900.0,101.6709,101.9747,101.5533,101.8571,8900.0
2013-06-25 11:30:00,103.79,104.04,103.6,103.72,8800.0,101.7199,101.9649,101.5337,101.6513,8800.0
2013-06-25 11:35:00,103.76,104.08,103.42,103.78,12900.0,101.6905,102.0041,101.3572,101.7101,12900.0
2013-06-25 11:40:00,103.83,103.89,103.13,103.67,29100.0,101.7591,101.8179,101.073,101.6023,29100.0
2013-06-25 11:45:00,103.66,103.85,103.47,103.85,8500.0,101.5925,101.7787,101.4062,101.7787,8500.0
2013-06-25 11:50:00,103.65,104.23,103.65,104.2,13500.0,101.5827,102.1511,101.5827,102.1217,13500.0
2013-06-25 11:55:00,104.11,104.45,103.71,103.85,28300.0,102.0335,102.3667,101.6415,101.7787,28300.0
2013-06-25 12:00:00,103.87,104.23,103.87,104.18,14400.0,101.7983,102.1511,101.7983,102.1021,14400.0
2013-06-25 12:05:00,104.19,104.39,103.95,104.0,14500.0,102.1119,102.3079,101.8767,101.9257,14500.0
2013-06-25 12:10:00,104.22,104.24,103.94,104.02,3600.0,102.1413,102.1609,101.8669,101.9453,3600.0
2013-06-25 12:15:00,103.93,104.08,103.69,104.08,15100.0,101.8571,102.0041,101.6219,102.0041,15100.0
2013-06-25 12:20:00,104.13,104.13,103.66,103.82,2500.0,102.0531,102.0531,101.5925,101.7493,2500.0
2013-06-25 12:25:00,103.7,103.78,103.42,103.49,3800.0,101.6317,101.7101,101.3572,101.4258,3800.0
2013-06-25 12:30:00,103.49,104.24,103.49,104.18,5500.0,101.4258,102.1609,101.4258,102.1021,5500.0
2013-06-25 12:35:00,104.19,104.2,103.62,103.82,9700.0,102.1119,102.1217,101.5533,101.7493,9700.0
2013-06-25 12:40:00,103.84,104.08,103.84,104.06,2300.0,101.7689,102.0041,101.7689,101.9845,2300.0
2013-06-25 12:45:00,104.22,104.33,104.03,104.24,3800.0,102.1413,102.2491,101.9551,102.1609,3800.0
2013-06-25 12:50:00,104.33,104.33,103.97,104.09,9900.0,102.2491,102.2491,101.8963,102.0139,9900.0
2013-06-25 12:55:00,104.09,104.14,103.69,103.74,9900.0,102.0139,102.0629,101.6219,101.6709,9900.0
2013-06-25 13:00:00,103.86,104.71,103.8,104.51,15800.0,101.7885,102.6215,101.7297,102.4255,15800.0
2013-06-25 13:05:00,104.59,104.99,104.48,104.76,5200.0,102.5039,102.8959,102.3961,102.6705,5200.0
2013-06-25 13:10:00,104.63,104.99,104.4,104.99,4100.0,102.5431,102.8959,102.3177,102.8959,4100.0
2013-06-25 13:15:00,104.92,104.92,104.36,104.45,6500.0,102.8273,102.8273,102.2785,102.3667,6500.0
2013-06-25 13:20:00,104.42,104.75,104.41,104.69,5200.0,102.3373,102.6607,102.3275,102.6019,5200.0
2013-06-25 13:25:00,104.72,104.96,104.67,104.89,10000.0,102.6313,102.8665,102.5823,102.7979,10000.0
2013-06-25 13:30:00,104.95,104.97,104.65,104.97,6000.0,102.8567,102.8763,102.5627,102.8763,6000.0
2013-06-25 13:35:00,104.92,105.0,104.85,105.0,3600.0,102.8273,102.9057,102.7587,102.9057,3600.0
2013-06-25 13:40:00,104.99,105.51,104.96,105.31,25900.0,102.8959,103.4056,102.8665,103.2095,25900.0
2013-06-25 13:45:00,105.31,105.45,105.05,105.34,6700.0,103.2095,103.3468,102.9547,103.2389,6700.0
2013-06-25 13:50:00,105.25,105.25,105.04,105.17,2400.0,103.1507,103.1507,102.9449,103.0723,2400.0
2013-06-25 13:55:00,105.16,105.19,104.85,105.0,6000.0,103.0625,103.0919,102.7587,102.9057,6000.0
2013-06-25 14:00:00,104.93,105.38,104.89,105.15,8200.0,102.8371,103.2782,102.7979,103.0527,8200.0
2013-06-25 14:05:00,105.25,105.69,105.19,105.5,5000.0,103.1507,103.582,103.0919,103.3958,5000.0
2013-06-25 14:10:00,105.59,105.59,105.2,105.2,2800.0,103.484,103.484,103.1017,103.1017,2800.0
2013-06-25 14:15:00,105.38,105.55,105.27,105.53,2200.0,103.2782,103.4448,103.1703,103.4252,2200.0
2013-06-25 14:20:00,105.53,105.53,105.06,105.12,2200.0,103.4252,103.4252,102.9645,103.0233,2200.0
2013-06-25 14:25:00,105.32,105.73,105.13,105.58,5800.0,103.2193,103.6212,103.0331,103.4742,5800.0
2013-06-25 14:30:00,105.48,105.73,105.19,105.54,4700.0,103.3762,103.6212,103.0919,103.435,4700.0
2013-06-25 14:35:00,105.61,105.61,105.32,105.55,9300.0,103.5036,103.5036,103.2193,103.4448,9300.0
2013-06-25 14:40:00,105.57,105.68,105.46,105.54,14100.0,103.4644,103.5722,103.3566,103.435,14100.0
2013-06-25 14:45:00,105.51,105.71,105.51,105.71,4000.0,103.4056,103.6016,103.4056,103.6016,4000.0
2013-06-25 14:50:00,105.63,105.99,105.58,105.8,4700.0,103.5232,103.876,103.4742,103.6898,4700.0
2013-06-25 14:55:00,105.72,105.86,105.55,105.68,9200.0,103.6114,103.7486,103.4448,103.5722,9200.0
2013-06-25 15:00:00,105.69,106.13,105.59,105.86,16800.0,103.582,104.0132,103.484,103.7486,16800.0
2013-06-25 15:05:00,105.86,105.99,105.6,105.83,8800.0,103.7486,103.876,103.4938,103.7192,8800.0
2013-06-25 15:10:00,105.93,106.0,105.85,105.95,13500.0,103.8172,103.8858,103.7388,103.8368,13500.0
2013-06-25 15:15:00,105.98,106.21,105.9,105.9,10700.0,103.8662,104.0916,103.7878,103.7878,10700.0
2013-06-25 15:20:00,105.93,106.4,105.87,106.34,8700.0,103.8172,104.2778,103.7584,104.219,8700.0
2013-06-25 15:25:00,106.36,106.49,106.25,106.48,12100.0,104.2386,104.366,104.1308,104.3562,12100.0
2013-06-25 15:30:00,106.46,106.66,106.3,106.47,8400.0,104.3366,104.5326,104.1798,104.3464,8400.0
2013-06-25 15:35:00,106.56,106.71,106.42,106.71,6900.0,104.4346,104.5816,104.2974,104.5816,6900.0
2013-06-25 15:40:00,106.75,107.22,106.7,106.7,23900.0,104.6208,105.0815,104.5718,104.5718,23900.0
2013-06-25 15:45:00,106.7,106.8,106.49,106.62,18600.0,104.5718,104.6698,104.366,104.4934,18600.0
2013-06-25 15:50:00,106.55,106.61,106.33,106.5,12300.0,104.4248,104.4836,104.2092,104.3758,12300.0
2013-06-25 15:55:00,106.46,106.74,106.39,106.66,42800.0,104.3366,104.611,104.268,104.5326,42800.0
2013-06-26 09:30:00,106.62,106.62,106.09,106.57,2600.0,104.631,104.631,104.1109,104.5819,2600.0
2013-06-26 09:35:00,106.7,107.18,106.11,106.46,10000.0,104.7095,105.1805,104.1305,104.474,10000.0
2013-06-26 09:40:00,106.73,106.97,106.73,106.77,2100.0,104.7389,104.9744,104.7389,104.7782,2100.0
2013-06-26 09:45:00,106.96,107.2,106.77,107.11,3300.0,104.9646,105.2002,104.7782,105.1118,3300.0
2013-06-26 09:50:00,107.19,108.0,106.89,107.98,11800.0,105.1903,105.9852,104.8959,105.9656,11800.0
2013-06-26 09:55:00,107.77,108.07,107.42,107.7,23400.0,105.7595,106.0539,105.416,105.6908,23400.0
2013-06-26 10:00:00,107.74,108.0,107.49,107.91,13900.0,105.7301,105.9852,105.4847,105.8969,13900.0
2013-06-26 10:05:00,108.01,108.02,107.63,108.02,7600.0,105.995,106.0049,105.6221,106.0049,7600.0
2013-06-26 10:10:00,107.97,107.97,107.41,107.44,7300.0,105.9558,105.9558,105.4062,105.4357,7300.0
2013-06-26 10:15:00,107.5,107.65,107.22,107.64,4600.0,105.4946,105.6418,105.2198,105.6319,4600.0
2013-06-26 10:20:00,107.62,107.82,107.44,107.79,4000.0,105.6123,105.8086,105.4357,105.7791,4000.0
2013-06-26 10:25:00,107.77,107.79,107.59,107.59,3300.0,105.7595,105.7791,105.5829,105.5829,3300.0
2013-06-26 10:30:00,107.69,107.72,107.51,107.66,5900.0,105.681,105.7105,105.5044,105.6516,5900.0
2013-06-26 10:35:00,107.72,107.95,107.71,107.75,5000.0,105.7105,105.9362,105.7006,105.7399,5000.0
2013-06-26 10:40:00,107.94,108.55,107.81,108.28,7000.0,105.9263,106.525,105.7988,106.26,7000.0
2013-06-26 10:45:00,108.27,108.49,108.27,108.29,2700.0,106.2502,106.4661,106.2502,106.2698,2700.0
2013-06-26 10:50:00,108.4,108.44,108.06,108.39,5500.0,106.3778,106.417,106.0441,106.368,5500.0
2013-06-26 10:55:00,108.09,108.26,108.0,108.12,3700.0,106.0736,106.2404,105.9852,106.103,3700.0
2013-06-26 11:00:00,108.12,108.2,107.84,107.92,3800.0,106.103,106.1815,105.8282,105.9067,3800.0
2013-06-26 11:05:00,107.91,107.99,107.57,107.67,3900.0,105.8969,105.9754,105.5633,105.6614,3900.0
2013-06-26 11:10:00,107.72,108.06,107.72,108.02,2300.0,105.7105,106.0441,105.7105,106.0049,2300.0
2013-06-26 11:15:00,108.29,108.47,108.11,108.39,1700.0,106.2698,106.4465,106.0932,106.368,1700.0
2013-06-26 11:20:00,108.39,108.39,108.22,108.39,2900.0,106.368,106.368,106.2011,106.368,2900.0
2013-06-26 11:25:00,108.26,108.33,108.21,108.21,2000.0,106.2404,106.3091,106.1913,106.1913,2000.0
2013-06-26 11:30:00,108.22,108.22,108.2,108.22,2700.0,106.2011,106.2011,106.1815,106.2011,2700.0
2013-06-26 11:35:00,108.22,108.22,107.92,107.97,3200.0,106.2011,106.2011,105.9067,105.9558,3200.0
2013-06-26 11:40:00,108.04,108.22,107.91,108.16,2900.0,106.0245,106.2011,105.8969,106.1422,2900.0
2013-06-26 11:45:00,108.1,108.22,108.03,108.22,1400.0,106.0834,106.2011,106.0147,106.2011,1400.0
2013-06-26 11:50:00,108.21,108.21,108.11,108.12,800.0,106.1913,106.1913,106.0932,106.103,800.0
2013-06-26 11:55:00,108.13,108.17,108.06,108.06,1600.0,106.1128,106.1521,106.0441,106.0441,1600.0
2013-06-26 12:00:00,108.04,108.22,108.01,108.12,1100.0,106.0245,106.2011,105.995,106.103,1100.0
2013-06-26 12:05:00,108.16,108.18,107.88,107.91,10500.0,106.1422,106.1619,105.8675,105.8969,10500.0
2013-06-26 12:10:00,107.77,107.78,107.61,107.69,1900.0,105.7595,105.7693,105.6025,105.681,1900.0
2013-06-26 12:15:00,107.69,107.69,107.69,107.69,0.0,105.681,105.681,105.681,105.681,0.0
2013-06-26 12:20:00,107.8,108.09,107.8,107.93,4200.0,105.789,106.0736,105.789,105.9165,4200.0
2013-06-26 12:25:00,107.78,108.05,107.78,108.02,1000.0,105.7693,106.0343,105.7693,106.0049,1000.0
2013-06-26 12:30:00,107.92,107.95,107.85,107.94,1500.0,105.9067,105.9362,105.838,105.9263,1500.0
2013-06-26 12:35:00,107.9,107.95,107.9,107.95,300.0,105.8871,105.9362,105.8871,105.9362,300.0
2013-06-26 12:40:00,107.98,107.98,107.98,107.98,100.0,105.9656,105.9656,105.9656,105.9656,100.0
2013-06-26 12:45:00,107.88,107.89,107.8,107.8,800.0,105.8675,105.8773,105.789,105.789,800.0
2013-06-26 12:50:00,107.75,107.92,107.75,107.92,700.0,105.7399,105.9067,105.7399,105.9067,700.0
2013-06-26 12:55:00,107.9,107.9,107.86,107.86,800.0,105.8871,105.8871,105.8478,105.8478,800.0
2013-06-26 13:00:00,107.85,107.89,107.85,107.89,500.0,105.838,105.8773,105.838,105.8773,500.0
2013-06-26 13:05:00,107.89,107.89,107.89,107.89,0.0,105.8773,105.8773,105.8773,105.8773,0.0
2013-06-26 13:10:00,107.87,107.97,107.87,107.97,400.0,105.8577,105.9558,105.8577,105.9558,400.0
2013-06-26 13:15:00,108.0,108.02,107.95,107.95,1400.0,105.9852,106.0049,105.9362,105.9362,1400.0
2013-06-26 13:20:00,107.78,107.89,107.78,107.89,500.0,105.7693,105.8773,105.7693,105.8773,500.0
2013-06-26 13:25:00,107.79,107.9,107.78,107.9,1500.0,105.7791,105.8871,105.7693,105.8871,1500.0
2013-06-26 13:30:00,107.92,107.92,107.86,107.9,2900.0,105.9067,105.9067,105.8478,105.8871,2900.0
2013-06-26 13:35:00,107.83,107.83,107.81,107.81,200.0,105.8184,105.8184,105.7988,105.7988,200.0
2013-06-26 13:40:00,107.88,107.88,107.8,107.84,800.0,105.8675,105.8675,105.789,105.8282,800.0
2013-06-26 13:45:00,107.89,107.89,107.75,107.86,300.0,105.8773,105.8773,105.7399,105.8478,300.0
2013-06-26 13:50:00,107.76,107.76,107.57,107.61,2800.0,105.7497,105.7497,105.5633,105.6025,2800.0
2013-06-26 13:55:00,107.61,107.61,107.61,107.61,300.0,105.6025,105.6025,105.6025,105.6025,300.0
2013-06-26 14:00:00,107.65,107.66,107.6,107.64,1000.0,105.6418,105.6516,105.5927,105.6319,1000.0
2013-06-26 14:05:00,107.62,107.63,107.62,107.63,600.0,105.6123,105.6221,105.6123,105.6221,600.0
2013-06-26 14:10:00,107.63,107.63,107.57,107.57,400.0,105.6221,105.6221,105.5633,105.5633,400.0
2013-06-26 14:15:00,107.67,107.74,107.67,107.72,3700.0,105.6614,105.7301,105.6614,105.7105,3700.0
2013-06-26 14:20:00,107.73,107.78,107.61,107.67,2500.0,105.7203,105.7693,105.6025,105.6614,2500.0
2013-06-26 14:25:00,107.68,107.86,107.68,107.86,900.0,105.6712,105.8478,105.6712,105.8478,900.0
2013-06-26 14:30:00,107.91,107.97,107.82,107.86,2500.0,105.8969,105.9558,105.8086,105.8478,2500.0
2013-06-26 14:35:00,107.8,107.92,107.8,107.91,2200.0,105.789,105.9067,105.789,105.8969,2200.0
2013-06-26 14:40:00,107.92,108.14,107.77,108.12,9700.0,105.9067,106.1226,105.7595,106.103,9700.0
2013-06-26 14:45:00,108.13,108.24,108.02,108.09,3800.0,106.1128,106.2208,106.0049,106.0736,3800.0
2013-06-26 14:50:00,108.15,108.47,108.14,108.47,7300.0,106.1324,106.4465,106.1226,106.4465,7300.0
2013-06-26 14:55:00,108.41,108.57,108.25,108.5,5500.0,106.3876,106.5446,106.2306,106.4759,5500.0
2013-06-26 15:00:00,108.53,108.54,108.29,108.42,5700.0,106.5053,106.5152,106.2698,106.3974,5700.0
2013-06-26 15:05:00,108.36,108.58,108.32,108.4,7100.0,106.3385,106.5544,106.2993,106.3778,7100.0
2013-06-26 15:10:00,108.38,108.62,108.25,108.42,5200.0,106.3581,106.5937,106.2306,106.3974,5200.0
2013-06-26 15:15:00,108.43,108.59,108.37,108.59,2800.0,106.4072,106.5642,106.3483,106.5642,2800.0
2013-06-26 15:20:00,108.59,108.64,108.53,108.57,2800.0,106.5642,106.6133,106.5053,106.5446,2800.0
2013-06-26 15:25:00,108.56,108.64,108.43,108.64,6900.0,106.5348,106.6133,106.4072,106.6133,6900.0
2013-06-26 15:30:00,108.62,108.64,108.51,108.56,10800.0,106.5937,106.6133,106.4857,106.5348,10800.0
2013-06-26 15:35:00,108.59,108.8,108.54,108.79,13000.0,106.5642,106.7703,106.5152,106.7605,13000.0
2013-06-26 15:40:00,108.78,108.82,108.58,108.7,11700.0,106.7507,106.7899,106.5544,106.6722,11700.0
2013-06-26 15:45:00,108.64,108.87,108.52,108.87,17600.0,106.6133,106.839,106.4955,106.839,17600.0
2013-06-26 15:50:00,108.86,108.86,108.5,108.74,14200.0,106.8292,106.8292,106.4759,106.7114,14200.0
2013-06-26 15:55:00,108.7,108.8,108.51,108.67,14300.0,106.6722,106.7703,106.4857,106.6427,14300.0
2013-06-27 09:30:00,109.98,110.05,109.75,109.75,2100.0,107.9283,107.997,107.7026,107.7026,2100.0
2013-06-27 09:35:00,109.06,109.07,109.06,109.07,300.0,107.0255,107.0353,107.0255,107.0353,300.0
2013-06-27 09:40:00,109.58,109.58,109.48,109.58,8000.0,107.5358,107.5358,107.4376,107.5358,8000.0
2013-06-27 09:45:00,109.58,110.23,109.58,110.0,5900.0,107.5358,108.1736,107.5358,107.9479,5900.0
2013-06-27 09:50:00,109.59,109.94,109.59,109.89,2700.0,107.5456,107.889,107.5456,107.84,2700.0
2013-06-27 09:55:00,109.88,109.94,109.75,109.93,1100.0,107.8302,107.889,107.7026,107.8792,1100.0
2013-06-27 10:00:00,109.94,110.14,109.56,109.56,6800.0,107.889,108.0853,107.5161,107.5161,6800.0
2013-06-27 10:05:00,109.48,109.97,109.4,109.4,5400.0,107.4376,107.9185,107.3591,107.3591,5400.0
2013-06-27 10:10:00,109.55,109.66,109.5,109.66,4600.0,107.5063,107.6143,107.4572,107.6143,4600.0
2013-06-27 10:15:00,109.56,109.65,109.42,109.65,2500.0,107.5161,107.6044,107.3787,107.6044,2500.0
2013-06-27 10:20:00,109.5,109.61,109.41,109.41,2300.0,107.4572,107.5652,107.3689,107.3689,2300.0
2013-06-27 10:25:00,109.25,109.73,109.25,109.46,4800.0,107.2119,107.683,107.2119,107.418,4800.0
2013-06-27 10:30:00,109.63,109.63,109.39,109.39,1600.0,107.5848,107.5848,107.3493,107.3493,1600.0
2013-06-27 10:35:00,109.38,109.56,109.12,109.47,5600.0,107.3395,107.5161,107.0843,107.4278,5600.0
2013-06-27 10:40:00,109.52,109.58,109.51,109.58,400.0,107.4769,107.5358,107.4671,107.5358,400.0
2013-06-27 10:45:00,109.62,109.93,109.6,109.65,4100.0,107.575,107.8792,107.5554,107.6044,4100.0
2013-06-27 10:50:00,109.53,109.69,109.53,109.6,700.0,107.4867,107.6437,107.4867,107.5554,700.0
2013-06-27 10:55:00,109.68,109.7,109.6,109.63,6600.0,107.6339,107.6535,107.5554,107.5848,6600.0
2013-06-27 11:00:00,109.66,109.7,109.66,109.7,4700.0,107.6143,107.6535,107.6143,107.6535,4700.0
2013-06-27 11:05:00,109.7,109.73,109.62,109.7,7700.0,107.6535,107.683,107.575,107.6535,7700.0
2013-06-27 11:10:00,109.49,109.51,109.15,109.15,3100.0,107.4474,107.4671,107.1138,107.1138,3100.0
2013-06-27 11:15:00,109.06,109.12,109.04,109.04,2500.0,107.0255,107.0843,107.0058,107.0058,2500.0
2013-06-27 11:20:00,109.05,109.11,109.0,109.05,5900.0,107.0156,107.0745,106.9666,107.0156,5900.0
2013-06-27 11:25:00,109.05,109.3,109.02,109.27,2300.0,107.0156,107.261,106.9862,107.2315,2300.0
2013-06-27 11:30:00,109.31,109.71,109.31,109.71,3500.0,107.2708,107.6633,107.2708,107.6633,3500.0
2013-06-27 11:35:00,109.79,109.79,109.61,109.7,400.0,107.7418,107.7418,107.5652,107.6535,400.0
2013-06-27 11:40:00,109.77,109.78,109.68,109.69,1100.0,107.7222,107.732,107.6339,107.6437,1100.0
2013-06-27 11:45:00,109.69,109.69,109.69,109.69,0.0,107.6437,107.6437,107.6437,107.6437,0.0
2013-06-27 11:50:00,109.78,109.78,109.74,109.74,200.0,107.732,107.732,107.6928,107.6928,200.0
2013-06-27 11:55:00,109.72,109.9,109.56,109.9,4600.0,107.6731,107.8498,107.5161,107.8498,4600.0
2013-06-27 12:00:00,109.9,109.9,109.68,109.68,2700.0,107.8498,107.8498,107.6339,107.6339,2700.0
2013-06-27 12:05:00,109.72,109.75,109.62,109.68,1300.0,107.6731,107.7026,107.575,107.6339,1300.0
2013-06-27 12:10:00,109.66,109.88,109.57,109.88,1500.0,107.6143,107.8302,107.5259,107.8302,1500.0
2013-06-27 12:15:00,109.88,109.9,109.8,109.9,1300.0,107.8302,107.8498,107.7517,107.8498,1300.0
2013-06-27 12:20:00,109.84,109.89,109.78,109.82,800.0,107.7909,107.84,107.732,107.7713,800.0
2013-06-27 12:25:00,109.82,109.85,109.72,109.78,600.0,107.7713,107.8007,107.6731,107.732,600.0
2013-06-27 12:30:00,109.78,109.93,109.78,109.78,1300.0,107.732,107.8792,107.732,107.732,1300.0
2013-06-27 12:35:00,109.9,110.09,109.84,109.99,4400.0,107.8498,108.0362,107.7909,107.9381,4400.0
2013-06-27 12:40:00,110.05,110.05,109.83,109.96,7500.0,107.997,107.997,107.7811,107.9087,7500.0
2013-06-27 12:45:00,110.0,110.05,109.95,110.04,2200.0,107.9479,107.997,107.8989,107.9872,2200.0
2013-06-27 12:50:00,109.96,109.96,109.86,109.94,900.0,107.9087,107.9087,107.8105,107.889,900.0
2013-06-27 12:55:00,109.84,109.97,109.84,109.9,800.0,107.7909,107.9185,107.7909,107.8498,800.0
2013-06-27 13:00:00,110.05,110.07,110.05,110.07,200.0,107.997,108.0166,107.997,108.0166,200.0
2013-06-27 13:05:00,109.98,110.05,109.98,110.05,200.0,107.9283,107.997,107.9283,107.997,200.0
2013-06-27 13:10:00,110.03,110.03,109.96,109.96,500.0,107.9774,107.9774,107.9087,107.9087,500.0
2013-06-27 13:15:00,109.99,110.25,109.99,110.19,2300.0,107.9381,108.1933,107.9381,108.1344,2300.0
2013-06-27 13:20:00,110.14,110.14,109.97,110.05,2100.0,108.0853,108.0853,107.9185,107.997,2100.0
2013-06-27 13:25:00,110.05,110.07,110.05,110.06,400.0,107.997,108.0166,107.997,108.0068,400.0
2013-06-27 13:30:00,110.08,110.08,110.08,110.08,100.0,108.0264,108.0264,108.0264,108.0264,100.0
2013-06-27 13:35:00,110.1,110.3,110.09,110.22,3800.0,108.0461,108.2423,108.0362,108.1638,3800.0
2013-06-27 13:40:00,110.21,110.21,110.13,110.18,1900.0,108.154,108.154,108.0755,108.1246,1900.0
2013-06-27 13:45:00,110.25,110.66,110.24,110.3,5900.0,108.1933,108.5956,108.1834,108.2423,5900.0
2013-06-27 13:50:00,110.43,110.66,110.26,110.5,4000.0,108.3699,108.5956,108.2031,108.4386,4000.0
2013-06-27 13:55:00,110.49,110.58,110.26,110.26,3100.0,108.4288,108.5171,108.2031,108.2031,3100.0
2013-06-27 14:00:00,110.27,110.4,110.17,110.17,1500.0,108.2129,108.3405,108.1147,108.1147,1500.0
2013-06-27 14:05:00,110.27,110.32,110.1,110.1,1700.0,108.2129,108.2619,108.0461,108.0461,1700.0
2013-06-27 14:10:00,110.1,110.48,110.05,110.48,2300.0,108.0461,108.419,107.997,108.419,2300.0
2013-06-27 14:15:00,110.44,110.47,110.41,110.41,700.0,108.3797,108.4092,108.3503,108.3503,700.0
2013-06-27 14:20:00,110.41,110.67,110.4,110.48,4600.0,108.3503,108.6054,108.3405,108.419,4600.0
2013-06-27 14:25:00,110.45,110.45,110.2,110.45,1400.0,108.3895,108.3895,108.1442,108.3895,1400.0
2013-06-27 14:30:00,110.45,110.6,110.45,110.6,1300.0,108.3895,108.5367,108.3895,108.5367,1300.0
2013-06-27 14:35:00,110.51,110.56,110.13,110.38,2000.0,108.4484,108.4975,108.0755,108.3208,2000.0
2013-06-27 14:40:00,110.36,110.45,110.0,110.0,2400.0,108.3012,108.3895,107.9479,107.9479,2400.0
2013-06-27 14:45:00,110.13,110.33,110.08,110.26,1600.0,108.0755,108.2718,108.0264,108.2031,1600.0
2013-06-27 14:50:00,110.26,110.45,110.2,110.39,4300.0,108.2031,108.3895,108.1442,108.3306,4300.0
2013-06-27 14:55:00,110.45,110.49,110.33,110.45,2000.0,108.3895,108.4288,108.2718,108.3895,2000.0
2013-06-27 15:00:00,110.45,110.45,110.35,110.45,1300.0,108.3895,108.3895,108.2914,108.3895,1300.0
2013-06-27 15:05:00,110.47,110.47,110.33,110.45,2400.0,108.4092,108.4092,108.2718,108.3895,2400.0
2013-06-27 15:10:00,110.45,110.45,110.36,110.38,4800.0,108.3895,108.3895,108.3012,108.3208,4800.0
2013-06-27 15:15:00,110.37,110.54,110.35,110.54,2300.0,108.311,108.4778,108.2914,108.4778,2300.0
2013-06-27 15:20:00,110.54,110.61,110.5,110.55,6500.0,108.4778,108.5465,108.4386,108.4877,6500.0
2013-06-27 15:25:00,110.5,110.56,110.2,110.21,10600.0,108.4386,108.4975,108.1442,108.154,10600.0
2013-06-27 15:30:00,110.26,110.59,110.17,110.22,6800.0,108.2031,108.5269,108.1147,108.1638,6800.0
2013-06-27 15:35:00,110.16,110.24,110.07,110.2,3900.0,108.1049,108.1834,108.0166,108.1442,3900.0
2013-06-27 15:40:00,110.28,110.35,110.11,110.11,4300.0,108.2227,108.2914,108.0559,108.0559,4300.0
2013-06-27 15:45:00,110.27,110.32,110.11,110.3,3800.0,108.2129,108.2619,108.0559,108.2423,3800.0
2013-06-27 15:50:00,110.31,110.44,110.19,110.44,6000.0,108.2521,108.3797,108.1344,108.3797,6000.0
2013-06-27 15:55:00,110.5,110.5,105.63,109.05,133100.0,108.4386,108.4386,103.6594,107.0156,133100.0
2013-06-28 09:30:00,108.95,109.0,108.76,108.76,9000.0,106.9175,106.9666,106.7311,106.7311,9000.0
2013-06-28 09:35:00,108.85,108.85,107.71,108.57,4200.0,106.8194,106.8194,105.7006,106.5446,4200.0
2013-06-28 09:40:00,108.8,108.8,108.11,108.11,1200.0,106.7703,106.7703,106.0932,106.0932,1200.0
2013-06-28 09:45:00,108.26,108.32,107.08,107.46,9500.0,106.2404,106.2993,105.0824,105.4553,9500.0
2013-06-28 09:50:00,106.98,107.46,106.98,107.2,4800.0,104.9843,105.4553,104.9843,105.2002,4800.0
2013-06-28 09:55:00,107.2,107.49,107.16,107.32,6900.0,105.2002,105.4847,105.1609,105.3179,6900.0
2013-06-28 10:00:00,107.2,107.59,107.2,107.35,3200.0,105.2002,105.5829,105.2002,105.3474,3200.0
2013-06-28 10:05:00,107.41,107.43,107.27,107.27,2600.0,105.4062,105.4259,105.2688,105.2688,2600.0
2013-06-28 10:10:00,107.32,107.44,107.31,107.44,1700.0,105.3179,105.4357,105.3081,105.4357,1700.0
2013-06-28 10:15:00,107.64,107.75,107.6,107.61,2200.0,105.6319,105.7399,105.5927,105.6025,2200.0
2013-06-28 10:20:00,107.59,107.71,107.16,107.16,4100.0,105.5829,105.7006,105.1609,105.1609,4100.0
2013-06-28 10:25:00,107.22,107.4,107.16,107.4,900.0,105.2198,105.3964,105.1609,105.3964,900.0
2013-06-28 10:30:00,107.29,107.52,107.29,107.52,5000.0,105.2885,105.5142,105.2885,105.5142,5000.0
2013-06-28 10:35:00,107.45,107.62,107.38,107.55,5000.0,105.4455,105.6123,105.3768,105.5436,5000.0
2013-06-28 10:40:00,107.48,107.84,107.48,107.76,6400.0,105.4749,105.8282,105.4749,105.7497,6400.0
2013-06-28 10:45:00,107.79,107.79,107.55,107.7,4200.0,105.7791,105.7791,105.5436,105.6908,4200.0
2013-06-28 10:50:00,107.7,108.59,107.63,108.51,7600.0,105.6908,106.5642,105.6221,106.4857,7600.0
2013-06-28 10:55:00,108.46,108.47,108.31,108.47,800.0,106.4366,106.4465,106.2894,106.4465,800.0
2013-06-28 11:00:00,108.57,108.57,108.55,108.55,200.0,106.5446,106.5446,106.525,106.525,200.0
2013-06-28 11:05:00,108.56,108.59,108.35,108.37,2400.0,106.5348,106.5642,106.3287,106.3483,2400.0
2013-06-28 11:10:00,108.37,108.55,108.37,108.39,300.0,106.3483,106.525,106.3483,106.368,300.0
2013-06-28 11:15:00,108.56,108.56,108.37,108.37,800.0,106.5348,106.5348,106.3483,106.3483,800.0
2013-06-28 11:20:00,108.39,108.39,108.22,108.22,6600.0,106.368,106.368,106.2011,106.2011,6600.0
2013-06-28 11:25:00,108.04,108.22,108.04,108.11,1400.0,106.0245,106.2011,106.0245,106.0932,1400.0
2013-06-28 11:30:00,108.16,108.34,108.14,108.27,2200.0,106.1422,106.3189,106.1226,106.2502,2200.0
2013-06-28 11:35:00,108.21,108.31,108.2,108.31,800.0,106.1913,106.2894,106.1815,106.2894,800.0
2013-06-28 11:40:00,108.22,108.22,107.81,107.93,5800.0,106.2011,106.2011,105.7988,105.9165,5800.0
2013-06-28 11:45:00,107.6,107.96,107.6,107.96,1600.0,105.5927,105.946,105.5927,105.946,1600.0
2013-06-28 11:50:00,107.96,108.05,107.88,108.05,700.0,105.946,106.0343,105.8675,106.0343,700.0
2013-06-28 11:55:00,108.0,108.06,108.0,108.06,1000.0,105.9852,106.0441,105.9852,106.0441,1000.0
2013-06-28 12:00:00,108.07,108.07,107.91,107.93,1000.0,106.0539,106.0539,105.8969,105.9165,1000.0
2013-06-28 12:05:00,108.02,108.02,107.68,107.68,600.0,106.0049,106.0049,105.6712,105.6712,600.0
2013-06-28 12:10:00,107.8,107.99,107.8,107.99,4100.0,105.789,105.9754,105.789,105.9754,4100.0
2013-06-28 12:15:00,107.99,107.99,107.73,107.77,2900.0,105.9754,105.9754,105.7203,105.7595,2900.0
2013-06-28 12:20:00,107.7,107.7,107.49,107.49,500.0,105.6908,105.6908,105.4847,105.4847,500.0
2013-06-28 12:25:00,107.49,107.54,107.27,107.49,5900.0,105.4847,105.5338,105.2688,105.4847,5900.0
2013-06-28 12:30:00,107.6,107.91,107.59,107.91,1400.0,105.5927,105.8969,105.5829,105.8969,1400.0
2013-06-28 12:35:00,107.96,108.14,107.93,108.08,3700.0,105.946,106.1226,105.9165,106.0637,3700.0
2013-06-28 12:40:00,108.06,108.06,107.96,108.0,900.0,106.0441,106.0441,105.946,105.9852,900.0
2013-06-28 12:45:00,107.97,108.06,107.7,108.06,2300.0,105.9558,106.0441,105.6908,106.0441,2300.0
2013-06-28 12:50:00,108.19,108.36,108.14,108.36,2900.0,106.1717,106.3385,106.1226,106.3385,2900.0
2013-06-28 12:55:00,108.21,108.46,108.11,108.11,2800.0,106.1913,106.4366,106.0932,106.0932,2800.0
2013-06-28 13:00:00,107.95,108.08,107.87,108.08,1100.0,105.9362,106.0637,105.8577,106.0637,1100.0
2013-06-28 13:05:00,108.06,108.18,108.06,108.1,2000.0,106.0441,106.1619,106.0441,106.0834,2000.0
2013-06-28 13:10:00,108.1,108.31,108.06,108.25,2300.0,106.0834,106.2894,106.0441,106.2306,2300.0
2013-06-28 13:15:00,108.24,108.24,108.08,108.22,600.0,106.2208,106.2208,106.0637,106.2011,600.0
2013-06-28 13:20:00,108.1,108.15,108.05,108.15,1600.0,106.0834,106.1324,106.0343,106.1324,1600.0
2013-06-28 13:25:00,108.14,108.2,108.11,108.11,1400.0,106.1226,106.1815,106.0932,106.0932,1400.0
2013-06-28 13:30:00,108.12,108.13,108.01,108.01,1000.0,106.103,106.1128,105.995,105.995,1000.0
2013-06-28 13:35:00,107.93,108.09,107.92,107.94,1200.0,105.9165,106.0736,105.9067,105.9263,1200.0
2013-06-28 13:40:00,108.02,108.03,107.89,107.89,300.0,106.0049,106.0147,105.8773,105.8773,300.0
2013-06-28 13:45:00,107.86,108.0,107.86,108.0,500.0,105.8478,105.9852,105.8478,105.9852,500.0
2013-06-28 13:50:00,108.03,108.18,108.03,108.18,900.0,106.0147,106.1619,106.0147,106.1619,900.0
2013-06-28 13:55:00,108.08,108.1,107.94,107.94,2800.0,106.0637,106.0834,105.9263,105.9263,2800.0
2013-06-28 14:00:00,107.96,108.07,107.96,108.07,200.0,105.946,106.0539,105.946,106.0539,200.0
2013-06-28 14:05:00,107.98,108.04,107.85,108.04,5200.0,105.9656,106.0245,105.838,106.0245,5200.0
2013-06-28 14:10:00,108.05,108.05,107.97,108.04,300.0,106.0343,106.0343,105.9558,106.0245,300.0
2013-06-28 14:15:00,107.97,107.97,107.81,107.87,2800.0,105.9558,105.9558,105.7988,105.8577,2800.0
2013-06-28 14:20:00,107.87,107.96,107.87,107.96,3400.0,105.8577,105.946,105.8577,105.946,3400.0
2013-06-28 14:25:00,107.88,107.88,107.86,107.88,2600.0,105.8675,105.8675,105.8478,105.8675,2600.0
2013-06-28 14:30:00,107.84,107.88,107.77,107.88,2100.0,105.8282,105.8675,105.7595,105.8675,2100.0
2013-06-28 14:35:00,107.81,107.81,107.67,107.67,2900.0,105.7988,105.7988,105.6614,105.6614,2900.0
2013-06-28 14:40:00,107.78,107.8,107.62,107.78,1500.0,105.7693,105.789,105.6123,105.7693,1500.0
2013-06-28 14:45:00,107.76,107.77,107.71,107.76,600.0,105.7497,105.7595,105.7006,105.7497,600.0
2013-06-28 14:50:00,107.78,107.89,107.78,107.79,1000.0,105.7693,105.8773,105.7693,105.7791,1000.0
2013-06-28 14:55:00,107.76,107.78,107.68,107.68,900.0,105.7497,105.7693,105.6712,105.6712,900.0
2013-06-28 15:00:00,107.68,107.73,107.55,107.6,3800.0,105.6712,105.7203,105.5436,105.5927,3800.0
2013-06-28 15:05:00,107.56,107.61,107.45,107.61,1400.0,105.5534,105.6025,105.4455,105.6025,1400.0
2013-06-28 15:10:00,107.63,107.71,107.62,107.71,1900.0,105.6221,105.7006,105.6123,105.7006,1900.0
2013-06-28 15:15:00,107.74,108.04,107.74,107.95,4000.0,105.7301,106.0245,105.7301,105.9362,4000.0
2013-06-28 15:20:00,107.98,108.18,107.98,108.08,2800.0,105.9656,106.1619,105.9656,106.0637,2800.0
2013-06-28 15:25:00,108.09,108.27,108.09,108.22,2100.0,106.0736,106.2502,106.0736,106.2011,2100.0
2013-06-28 15:30:00,108.21,108.46,108.21,108.42,2700.0,106.1913,106.4366,106.1913,106.3974,2700.0
2013-06-28 15:35:00,108.44,108.65,108.42,108.64,17000.0,106.417,106.6231,106.3974,106.6133,17000.0
2013-06-28 15:40:00,108.65,108.7,108.43,108.55,5500.0,106.6231,106.6722,106.4072,106.525,5500.0
2013-06-28 15:45:00,108.54,108.59,108.08,108.26,4900.0,106.5152,106.5642,106.0637,106.2404,4900.0
2013-06-28 15:50:00,108.26,108.43,108.26,108.36,4800.0,106.2404,106.4072,106.2404,106.3385,4800.0
2013-06-28 15:55:00,108.3,108.3,107.71,107.71,7800.0,106.2796,106.2796,105.7006,105.7006,7800.0
2013-07-01 09:30:00,108.84,109.68,108.32,108.75,1400.0,106.8096,107.6339,106.2993,106.7212,1400.0
2013-07-01 09:35:00,108.7,109.22,108.7,109.19,5800.0,106.6722,107.1825,106.6722,107.153,5800.0
2013-07-01 09:40:00,109.1,109.1,108.39,108.43,5000.0,107.0647,107.0647,106.368,106.4072,5000.0
2013-07-01 09:45:00,108.69,108.69,108.16,108.66,1900.0,106.6624,106.6624,106.1422,106.6329,1900.0
2013-07-01 09:50:00,108.7,108.91,108.52,108.91,1200.0,106.6722,106.8783,106.4955,106.8783,1200.0
2013-07-01 09:55:00,109.1,109.48,109.1,109.48,200.0,107.0647,107.4376,107.0647,107.4376,200.0
2013-07-01 10:00:00,109.27,109.43,109.11,109.19,1200.0,107.2315,107.3886,107.0745,107.153,1200.0
2013-07-01 10:05:00,109.37,109.37,108.94,108.94,1900.0,107.3297,107.3297,106.9077,106.9077,1900.0
2013-07-01 10:10:00,108.97,109.0,108.69,108.69,1800.0,106.9371,106.9666,106.6624,106.6624,1800.0
2013-07-01 10:15:00,108.76,109.0,108.7,108.73,1900.0,106.7311,106.9666,106.6722,106.7016,1900.0
2013-07-01 10:20:00,108.5,108.7,108.5,108.5,400.0,106.4759,106.6722,106.4759,106.4759,400.0
2013-07-01 10:25:00,108.5,108.5,108.5,108.5,0.0,106.4759,106.4759,106.4759,106.4759,0.0
2013-07-01 10:30:00,108.55,108.55,107.9,107.9,1300.0,106.525,106.525,105.8871,105.8871,1300.0
2013-07-01 10:35:00,108.13,108.45,108.13,108.45,300.0,106.1128,106.4268,106.1128,106.4268,300.0
2013-07-01 10:40:00,108.44,108.44,108.03,108.31,700.0,106.417,106.417,106.0147,106.2894,700.0
2013-07-01 10:45:00,108.13,108.39,108.13,108.39,1200.0,106.1128,106.368,106.1128,106.368,1200.0
2013-07-01 10:50:00,108.5,108.5,108.5,108.5,200.0,106.4759,106.4759,106.4759,106.4759,200.0
2013-07-01 10:55:00,108.51,108.62,108.25,108.48,1500.0,106.4857,106.5937,106.2306,106.4563,1500.0
2013-07-01 11:00:00,108.18,108.3,108.18,108.3,500.0,106.1619,106.2796,106.1619,106.2796,500.0
2013-07-01 11:05:00,108.25,108.45,108.25,108.45,500.0,106.2306,106.4268,106.2306,106.4268,500.0
2013-07-01 11:10:00,108.36,108.36,108.17,108.35,1100.0,106.3385,106.3385,106.1521,106.3287,1100.0
2013-07-01 11:15:00,108.2,108.35,108.18,108.21,700.0,106.1815,106.3287,106.1619,106.1913,700.0
2013-07-01 11:20:00,108.13,108.18,108.13,108.15,1000.0,106.1128,106.1619,106.1128,106.1324,1000.0
2013-07-01 11:25:00,108.19,108.33,108.0,108.33,5900.0,106.1717,106.3091,105.9852,106.3091,5900.0
2013-07-01 11:30:00,108.26,108.39,108.16,108.39,2100.0,106.2404,106.368,106.1422,106.368,2100.0
2013-07-01 11:35:00,108.25,108.38,108.13,108.13,2100.0,106.2306,106.3581,106.1128,106.1128,2100.0
2013-07-01 11:40:00,108.12,108.25,108.07,108.24,1100.0,106.103,106.2306,106.0539,106.2208,1100.0
2013-07-01 11:45:00,108.35,108.63,108.12,108.63,2300.0,106.3287,106.6035,106.103,106.6035,2300.0
2013-07-01 11:50:00,108.35,108.5,108.35,108.5,200.0,106.3287,106.4759,106.3287,106.4759,200.0
2013-07-01 11:55:00,108.6,108.6,108.6,108.6,100.0,106.574,106.574,106.574,106.574,100.0
2013-07-01 12:00:00,108.6,108.7,108.59,108.7,1400.0,106.574,106.6722,106.5642,106.6722,1400.0
2013-07-01 12:05:00,108.76,108.87,108.76,108.87,800.0,106.7311,106.839,106.7311,106.839,800.0
2013-07-01 12:10:00,108.91,108.91,108.86,108.9,400.0,106.8783,106.8783,106.8292,106.8684,400.0
2013-07-01 12:15:00,108.9,108.9,108.6,108.61,6400.0,106.8684,106.8684,106.574,106.5839,6400.0
2013-07-01 12:20:00,108.62,108.62,108.62,108.62,100.0,106.5937,106.5937,106.5937,106.5937,100.0
2013-07-01 12:25:00,108.49,108.65,108.49,108.65,300.0,106.4661,106.6231,106.4661,106.6231,300.0
2013-07-01 12:30:00,108.69,108.7,108.68,108.68,300.0,106.6624,106.6722,106.6525,106.6525,300.0
2013-07-01 12:35:00,108.77,108.97,108.43,108.62,9700.0,106.7409,106.9371,106.4072,106.5937,9700.0
2013-07-01 12:40:00,108.66,109.09,108.66,109.0,5500.0,106.6329,107.0549,106.6329,106.9666,5500.0
2013-07-01 12:45:00,108.82,108.93,108.56,108.93,2100.0,106.7899,106.8979,106.5348,106.8979,2100.0
2013-07-01 12:50:00,108.95,108.95,108.87,108.87,900.0,106.9175,106.9175,106.839,106.839,900.0
2013-07-01 12:55:00,108.64,108.65,108.6,108.63,800.0,106.6133,106.6231,106.574,106.6035,800.0
2013-07-01 13:00:00,108.64,108.7,108.64,108.7,1000.0,106.6133,106.6722,106.6133,106.6722,1000.0
2013-07-01 13:05:00,108.65,108.65,108.65,108.65,100.0,106.6231,106.6231,106.6231,106.6231,100.0
2013-07-01 13:10:00,108.59,108.59,108.59,108.59,200.0,106.5642,106.5642,106.5642,106.5642,200.0
2013-07-01 13:15:00,108.73,108.73,108.61,108.73,500.0,106.7016,106.7016,106.5839,106.7016,500.0
2013-07-01 13:20:00,108.79,109.1,108.79,108.95,2000.0,106.7605,107.0647,106.7605,106.9175,2000.0
2013-07-01 13:25:00,108.99,109.27,108.9,108.9,3400.0,106.9568,107.2315,106.8684,106.8684,3400.0
2013-07-01 13:30:00,108.91,108.94,108.78,108.83,1600.0,106.8783,106.9077,106.7507,106.7997,1600.0
2013-07-01 13:35:00,108.96,108.96,108.96,108.96,100.0,106.9273,106.9273,106.9273,106.9273,100.0
2013-07-01 13:40:00,109.01,109.01,108.85,108.85,400.0,106.9764,106.9764,106.8194,106.8194,400.0
2013-07-01 13:45:00,108.85,108.85,108.85,108.85,0.0,106.8194,106.8194,106.8194,106.8194,0.0
2013-07-01 13:50:00,108.86,108.93,108.49,108.7,400.0,106.8292,106.8979,106.4661,106.6722,400.0
2013-07-01 13:55:00,108.69,108.69,108.39,108.47,4600.0,106.6624,106.6624,106.368,106.4465,4600.0
2013-07-01 14:00:00,108.53,108.63,108.34,108.62,1800.0,106.5053,106.6035,106.3189,106.5937,1800.0
2013-07-01 14:05:00,108.49,108.85,108.49,108.59,1300.0,106.4661,106.8194,106.4661,106.5642,1300.0
2013-07-01 14:10:00,108.64,108.84,108.63,108.84,300.0,106.6133,106.8096,106.6035,106.8096,300.0
2013-07-01 14:15:00,108.59,108.9,108.59,108.77,2000.0,106.5642,106.8684,106.5642,106.7409,2000.0
2013-07-01 14:20:00,108.76,108.87,108.67,108.76,2300.0,106.7311,106.839,106.6427,106.7311,2300.0
2013-07-01 14:25:00,108.8,108.9,108.65,108.9,1100.0,106.7703,106.8684,106.6231,106.8684,1100.0
2013-07-01 14:30:00,108.85,108.97,108.65,108.93,1900.0,106.8194,106.9371,106.6231,106.8979,1900.0
2013-07-01 14:35:00,108.98,109.0,108.72,108.83,2500.0,106.9469,106.9666,106.6918,106.7997,2500.0
2013-07-01 14:40:00,108.87,109.06,108.68,108.98,2100.0,106.839,107.0255,106.6525,106.9469,2100.0
2013-07-01 14:45:00,109.04,109.04,108.65,108.65,1900.0,107.0058,107.0058,106.6231,106.6231,1900.0
2013-07-01 14:50:00,108.66,109.0,108.63,109.0,2600.0,106.6329,106.9666,106.6035,106.9666,2600.0
2013-07-01 14:55:00,108.88,108.97,108.7,108.89,1300.0,106.8488,106.9371,106.6722,106.8586,1300.0
2013-07-01 15:00:00,108.88,109.05,108.88,108.91,800.0,106.8488,107.0156,106.8488,106.8783,800.0
2013-07-01 15:05:00,109.01,109.19,108.93,109.05,3300.0,106.9764,107.153,106.8979,107.0156,3300.0
2013-07-01 15:10:00,109.05,109.18,108.91,108.92,3100.0,107.0156,107.1432,106.8783,106.8881,3100.0
2013-07-01 15:15:00,108.9,109.2,108.89,109.19,4500.0,106.8684,107.1628,106.8586,107.153,4500.0
2013-07-01 15:20:00,109.16,109.3,109.02,109.03,3900.0,107.1236,107.261,106.9862,106.996,3900.0
2013-07-01 15:25:00,109.03,109.21,108.95,108.98,3000.0,106.996,107.1727,106.9175,106.9469,3000.0
2013-07-01 15:30:00,108.98,109.07,108.78,108.8,3600.0,106.9469,107.0353,106.7507,106.7703,3600.0
2013-07-01 15:35:00,108.73,108.8,108.52,108.66,3200.0,106.7016,106.7703,106.4955,106.6329,3200.0
2013-07-01 15:40:00,108.72,108.84,108.47,108.51,7900.0,106.6918,106.8096,106.4465,106.4857,7900.0
2013-07-01 15:45:00,108.45,108.68,107.99,108.05,15600.0,106.4268,106.6525,105.9754,106.0343,15600.0
2013-07-01 15:50:00,108.05,108.5,108.02,108.09,21200.0,106.0343,106.4759,106.0049,106.0736,21200.0
2013-07-01 15:55:00,108.12,108.46,108.05,108.15,25900.0,106.103,106.4366,106.0343,106.1324,25900.0
2013-07-02 09:30:00,106.46,109.22,106.17,108.7,14700.0,104.474,107.1825,104.1894,106.6722,14700.0
2013-07-02 09:35:00,108.4,108.77,108.03,108.66,2000.0,106.3778,106.7409,106.0147,106.6329,2000.0
2013-07-02 09:40:00,108.75,109.18,108.63,109.14,5500.0,106.7212,107.1432,106.6035,107.104,5500.0
2013-07-02 09:45:00,108.87,109.13,108.8,108.95,2300.0,106.839,107.0941,106.7703,106.9175,2300.0
2013-07-02 09:50:00,109.18,109.5,108.97,109.03,6400.0,107.1432,107.4572,106.9371,106.996,6400.0
2013-07-02 09:55:00,109.14,109.15,108.25,108.56,5900.0,107.104,107.1138,106.2306,106.5348,5900.0
2013-07-02 10:00:00,108.57,108.83,107.69,107.69,3000.0,106.5446,106.7997,105.681,105.681,3000.0
2013-07-02 10:05:00,107.69,108.57,107.69,108.57,1500.0,105.681,106.5446,105.681,106.5446,1500.0
2013-07-02 10:10:00,108.44,108.81,108.43,108.62,1300.0,106.417,106.7801,106.4072,106.5937,1300.0
2013-07-02 10:15:00,108.79,108.79,108.28,108.3,2600.0,106.7605,106.7605,106.26,106.2796,2600.0
2013-07-02 10:20:00,108.58,108.73,108.4,108.41,2400.0,106.5544,106.7016,106.3778,106.3876,2400.0
2013-07-02 10:25:00,108.43,108.54,107.97,107.97,2100.0,106.4072,106.5152,105.9558,105.9558,2100.0
2013-07-02 10:30:00,107.97,107.97,107.65,107.83,900.0,105.9558,105.9558,105.6418,105.8184,900.0
2013-07-02 10:35:00,107.85,107.98,107.76,107.8,2800.0,105.838,105.9656,105.7497,105.789,2800.0
2013-07-02 10:40:00,107.7,107.7,107.48,107.6,1200.0,105.6908,105.6908,105.4749,105.5927,1200.0
2013-07-02 10:45:00,107.71,107.71,107.67,107.67,600.0,105.7006,105.7006,105.6614,105.6614,600.0
2013-07-02 10:50:00,107.92,107.92,107.56,107.56,500.0,105.9067,105.9067,105.5534,105.5534,500.0
2013-07-02 10:55:00,107.88,107.88,107.88,107.88,100.0,105.8675,105.8675,105.8675,105.8675,100.0
2013-07-02 11:00:00,107.66,107.66,107.66,107.66,100.0,105.6516,105.6516,105.6516,105.6516,100.0
2013-07-02 11:05:00,107.92,107.92,107.66,107.66,200.0,105.9067,105.9067,105.6516,105.6516,200.0
2013-07-02 11:10:00,107.93,107.93,107.63,107.63,200.0,105.9165,105.9165,105.6221,105.6221,200.0
2013-07-02 11:15:00,107.84,107.91,107.76,107.85,500.0,105.8282,105.8969,105.7497,105.838,500.0
2013-07-02 11:20:00,107.81,107.81,107.45,107.46,1400.0,105.7988,105.7988,105.4455,105.4553,1400.0
2013-07-02 11:25:00,107.48,107.48,107.08,107.08,2700.0,105.4749,105.4749,105.0824,105.0824,2700.0
2013-07-02 11:30:00,107.32,107.32,107.15,107.15,900.0,105.3179,105.3179,105.1511,105.1511,900.0
2013-07-02 11:35:00,107.09,107.51,107.07,107.25,8800.0,105.0922,105.5044,105.0726,105.2492,8800.0
2013-07-02 11:40:00,107.27,107.27,106.84,106.84,4000.0,105.2688,105.2688,104.8469,104.8469,4000.0
2013-07-02 11:45:00,106.89,107.15,106.62,106.85,12300.0,104.8959,105.1511,104.631,104.8567,12300.0
2013-07-02 11:50:00,106.56,107.51,106.56,107.31,5900.0,104.5721,105.5044,104.5721,105.3081,5900.0
2013-07-02 11:55:00,107.59,107.6,107.43,107.5,2900.0,105.5829,105.5927,105.4259,105.4946,2900.0
2013-07-02 12:00:00,107.6,107.66,107.28,107.5,2500.0,105.5927,105.6516,105.2787,105.4946,2500.0
2013-07-02 12:05:00,107.66,107.66,107.57,107.61,800.0,105.6516,105.6516,105.5633,105.6025,800.0
2013-07-02 12:10:00,107.55,107.55,107.25,107.29,10800.0,105.5436,105.5436,105.2492,105.2885,10800.0
2013-07-02 12:15:00,107.33,107.41,107.24,107.41,2700.0,105.3277,105.4062,105.2394,105.4062,2700.0
2013-07-02 12:20:00,107.24,107.44,107.24,107.44,1100.0,105.2394,105.4357,105.2394,105.4357,1100.0
2013-07-02 12:25:00,107.47,107.47,107.42,107.47,300.0,105.4651,105.4651,105.416,105.4651,300.0
2013-07-02 12:30:00,107.58,107.78,107.53,107.73,4900.0,105.5731,105.7693,105.524,105.7203,4900.0
2013-07-02 12:35:00,107.71,108.0,107.71,107.88,5900.0,105.7006,105.9852,105.7006,105.8675,5900.0
2013-07-02 12:40:00,107.88,107.88,107.17,107.17,5500.0,105.8675,105.8675,105.1707,105.1707,5500.0
2013-07-02 12:45:00,107.13,107.46,107.13,107.46,2200.0,105.1315,105.4553,105.1315,105.4553,2200.0
2013-07-02 12:50:00,107.2,107.57,107.2,107.57,4400.0,105.2002,105.5633,105.2002,105.5633,4400.0
2013-07-02 12:55:00,107.31,107.31,107.31,107.31,1300.0,105.3081,105.3081,105.3081,105.3081,1300.0
2013-07-02 13:00:00,107.47,107.6,107.42,107.6,500.0,105.4651,105.5927,105.416,105.5927,500.0
2013-07-02 13:05:00,107.57,107.57,107.52,107.52,500.0,105.5633,105.5633,105.5142,105.5142,500.0
2013-07-02 13:10:00,107.6,107.68,107.6,107.61,300.0,105.5927,105.6712,105.5927,105.6025,300.0
2013-07-02 13:15:00,107.59,107.59,107.37,107.45,600.0,105.5829,105.5829,105.367,105.4455,600.0
2013-07-02 13:20:00,107.45,107.45,107.45,107.45,0.0,105.4455,105.4455,105.4455,105.4455,0.0
2013-07-02 13:25:00,107.44,107.5,107.38,107.48,500.0,105.4357,105.4946,105.3768,105.4749,500.0
2013-07-02 13:30:00,107.45,107.65,107.43,107.65,600.0,105.4455,105.6418,105.4259,105.6418,600.0
2013-07-02 13:35:00,107.57,107.57,106.99,106.99,1900.0,105.5633,105.5633,104.9941,104.9941,1900.0
2013-07-02 13:40:00,106.86,106.97,106.68,106.68,400.0,104.8665,104.9744,104.6899,104.6899,400.0
2013-07-02 13:45:00,106.33,106.73,106.33,106.4,1100.0,104.3464,104.7389,104.3464,104.4151,1100.0
2013-07-02 13:50:00,106.45,106.7,106.45,106.7,600.0,104.4641,104.7095,104.4641,104.7095,600.0
2013-07-02 13:55:00,106.76,106.76,106.74,106.75,500.0,104.7684,104.7684,104.7487,104.7585,500.0
2013-07-02 14:00:00,106.65,106.82,106.55,106.82,3100.0,104.6604,104.8272,104.5623,104.8272,3100.0
2013-07-02 14:05:00,106.77,106.84,106.68,106.74,2200.0,104.7782,104.8469,104.6899,104.7487,2200.0
2013-07-02 14:10:00,106.67,106.84,106.67,106.79,2000.0,104.68,104.8469,104.68,104.7978,2000.0
2013-07-02 14:15:00,106.75,106.84,106.43,106.49,6200.0,104.7585,104.8469,104.4445,104.5034,6200.0
2013-07-02 14:20:00,106.5,106.5,106.3,106.45,9400.0,104.5132,104.5132,104.3169,104.4641,9400.0
2013-07-02 14:25:00,106.3,106.45,106.28,106.45,4500.0,104.3169,104.4641,104.2973,104.4641,4500.0
2013-07-02 14:30:00,106.43,106.5,106.43,106.5,9700.0,104.4445,104.5132,104.4445,104.5132,9700.0
2013-07-02 14:35:00,106.5,106.74,106.47,106.51,4000.0,104.5132,104.7487,104.4838,104.523,4000.0
2013-07-02 14:40:00,106.57,106.74,106.57,106.74,1100.0,104.5819,104.7487,104.5819,104.7487,1100.0
2013-07-02 14:45:00,106.86,106.97,106.78,106.97,2000.0,104.8665,104.9744,104.788,104.9744,2000.0
2013-07-02 14:50:00,106.98,107.46,106.98,107.43,10900.0,104.9843,105.4553,104.9843,105.4259,10900.0
2013-07-02 14:55:00,107.46,107.47,107.16,107.24,5000.0,105.4553,105.4651,105.1609,105.2394,5000.0
2013-07-02 15:00:00,107.19,107.3,107.12,107.3,1100.0,105.1903,105.2983,105.1216,105.2983,1100.0
2013-07-02 15:05:00,107.13,107.47,107.06,107.19,3400.0,105.1315,105.4651,105.0628,105.1903,3400.0
2013-07-02 15:10:00,107.1,107.17,106.85,107.1,4900.0,105.102,105.1707,104.8567,105.102,4900.0
2013-07-02 15:15:00,107.14,107.41,107.13,107.41,3400.0,105.1413,105.4062,105.1315,105.4062,3400.0
2013-07-02 15:20:00,107.43,107.44,107.06,107.06,2600.0,105.4259,105.4357,105.0628,105.0628,2600.0
2013-07-02 15:25:00,107.01,107.21,107.0,107.04,1700.0,105.0137,105.21,105.0039,105.0431,1700.0
2013-07-02 15:30:00,107.11,107.12,106.74,106.83,7100.0,105.1118,105.1216,104.7487,104.8371,7100.0
2013-07-02 15:35:00,106.86,106.87,106.65,106.74,4300.0,104.8665,104.8763,104.6604,104.7487,4300.0
2013-07-02 15:40:00,106.69,106.82,106.39,106.72,8500.0,104.6997,104.8272,104.4053,104.7291,8500.0
2013-07-02 15:45:00,106.72,106.73,106.39,106.42,6800.0,104.7291,104.7389,104.4053,104.4347,6800.0
2013-07-02 15:50:00,106.49,106.81,106.42,106.52,12500.0,104.5034,104.8174,104.4347,104.5328,12500.0
2013-07-02 15:55:00,106.59,106.94,106.52,106.83,14900.0,104.6015,104.945,104.5328,104.8371,14900.0
2013-07-03 09:30:00,105.78,107.26,105.42,105.43,6600.0,103.8066,105.259,103.4534,103.4632,6600.0
2013-07-03 09:35:00,105.7,105.97,105.21,105.23,2200.0,103.7281,103.9931,103.2473,103.2669,2200.0
2013-07-03 09:40:00,105.43,105.84,105.43,105.79,2800.0,103.4632,103.8655,103.4632,103.8165,2800.0
2013-07-03 09:45:00,105.79,105.93,105.46,105.46,4700.0,103.8165,103.9538,103.4926,103.4926,4700.0
2013-07-03 09:50:00,105.48,105.67,105.42,105.42,3000.0,103.5122,103.6987,103.4534,103.4534,3000.0
2013-07-03 09:55:00,105.35,105.5,104.55,104.66,12400.0,103.3847,103.5319,102.5996,102.7075,12400.0
2013-07-03 10:00:00,104.68,105.7,104.3,104.67,14700.0,102.7272,103.7281,102.3543,102.7174,14700.0
2013-07-03 10:05:00,104.66,105.16,104.35,105.0,13000.0,102.7075,103.1982,102.4033,103.0412,13000.0
2013-07-03 10:10:00,105.0,105.5,104.96,105.36,18200.0,103.0412,103.5319,103.0019,103.3945,18200.0
2013-07-03 10:15:00,105.35,105.88,105.35,105.87,13200.0,103.3847,103.9048,103.3847,103.895,13200.0
2013-07-03 10:20:00,105.89,106.77,105.77,105.77,21900.0,103.9146,104.7782,103.7968,103.7968,21900.0
2013-07-03 10:25:00,105.76,105.94,105.5,105.79,3900.0,103.787,103.9637,103.5319,103.8165,3900.0
2013-07-03 10:30:00,106.0,106.19,105.82,106.19,3300.0,104.0225,104.209,103.8459,104.209,3300.0
2013-07-03 10:35:00,106.13,106.84,106.13,106.73,6400.0,104.1501,104.8469,104.1501,104.7389,6400.0
2013-07-03 10:40:00,106.75,107.37,106.6,107.31,6700.0,104.7585,105.367,104.6113,105.3081,6700.0
2013-07-03 10:45:00,107.44,108.07,107.3,108.02,12300.0,105.4357,106.0539,105.2983,106.0049,12300.0
2013-07-03 10:50:00,107.89,107.89,107.44,107.48,1100.0,105.8773,105.8773,105.4357,105.4749,1100.0
2013-07-03 10:55:00,107.51,107.81,106.95,106.95,2300.0,105.5044,105.7988,104.9548,104.9548,2300.0
2013-07-03 11:00:00,107.2,107.45,106.95,107.45,1800.0,105.2002,105.4455,104.9548,105.4455,1800.0
2013-07-03 11:05:00,107.33,107.4,106.54,106.63,13500.0,105.3277,105.3964,104.5525,104.6408,13500.0
2013-07-03 11:10:00,106.56,106.99,106.56,106.95,3000.0,104.5721,104.9941,104.5721,104.9548,3000.0
2013-07-03 11:15:00,106.99,106.99,106.56,106.74,700.0,104.9941,104.9941,104.5721,104.7487,700.0
2013-07-03 11:20:00,106.72,106.92,106.48,106.48,2100.0,104.7291,104.9254,104.4936,104.4936,2100.0
2013-07-03 11:25:00,106.49,106.55,106.22,106.55,3200.0,104.5034,104.5623,104.2384,104.5623,3200.0
2013-07-03 11:30:00,106.69,106.75,106.35,106.4,2900.0,104.6997,104.7585,104.366,104.4151,2900.0
2013-07-03 11:35:00,106.44,106.54,106.15,106.21,5800.0,104.4543,104.5525,104.1697,104.2286,5800.0
2013-07-03 11:40:00,106.11,106.73,106.11,106.44,1700.0,104.1305,104.7389,104.1305,104.4543,1700.0
2013-07-03 11:45:00,106.46,106.46,106.37,106.37,2200.0,104.474,104.474,104.3856,104.3856,2200.0
2013-07-03 11:50:00,106.57,106.96,106.54,106.71,2300.0,104.5819,104.9646,104.5525,104.7193,2300.0
2013-07-03 11:55:00,106.7,106.89,106.55,106.89,1900.0,104.7095,104.8959,104.5623,104.8959,1900.0
2013-07-03 12:00:00,107.01,107.22,106.66,106.85,8500.0,105.0137,105.2198,104.6702,104.8567,8500.0
2013-07-03 12:05:00,106.85,106.87,106.69,106.87,2000.0,104.8567,104.8763,104.6997,104.8763,2000.0
2013-07-03 12:10:00,106.83,106.83,106.65,106.8,1900.0,104.8371,104.8371,104.6604,104.8076,1900.0
2013-07-03 12:15:00,106.85,106.98,106.82,106.98,1700.0,104.8567,104.9843,104.8272,104.9843,1700.0
2013-07-03 12:20:00,106.91,107.26,106.91,107.22,3600.0,104.9156,105.259,104.9156,105.2198,3600.0
2013-07-03 12:25:00,107.14,107.16,106.71,106.89,4500.0,105.1413,105.1609,104.7193,104.8959,4500.0
2013-07-03 12:30:00,106.94,107.36,106.94,107.0,2600.0,104.945,105.3572,104.945,105.0039,2600.0
2013-07-03 12:35:00,106.99,107.12,106.8,107.12,2400.0,104.9941,105.1216,104.8076,105.1216,2400.0
2013-07-03 12:40:00,107.21,107.21,106.76,106.95,2700.0,105.21,105.21,104.7684,104.9548,2700.0
2013-07-03 12:45:00,107.08,107.3,106.92,107.0,3800.0,105.0824,105.2983,104.9254,105.0039,3800.0
2013-07-03 12:50:00,107.0,107.12,106.81,106.92,5300.0,105.0039,105.1216,104.8174,104.9254,5300.0
2013-07-03 12:55:00,106.86,107.23,106.86,107.19,4300.0,104.8665,105.2296,104.8665,105.1903,4300.0
2013-07-05 09:30:00,108.38,108.58,106.85,107.29,4600.0,106.3581,106.5544,104.8567,105.2885,4600.0
2013-07-05 09:35:00,107.28,107.65,107.24,107.24,1100.0,105.2787,105.6418,105.2394,105.2394,1100.0
2013-07-05 09:40:00,107.62,107.62,106.97,107.29,3000.0,105.6123,105.6123,104.9744,105.2885,3000.0
2013-07-05 09:45:00,107.15,107.51,107.15,107.5,1700.0,105.1511,105.5044,105.1511,105.4946,1700.0
2013-07-05 09:50:00,107.5,107.5,107.5,107.5,0.0,105.4946,105.4946,105.4946,105.4946,0.0
2013-07-05 09:55:00,107.34,107.4,106.79,106.79,1300.0,105.3375,105.3964,104.7978,104.7978,1300.0
2013-07-05 10:00:00,106.47,106.79,106.17,106.59,9700.0,104.4838,104.7978,104.1894,104.6015,9700.0
2013-07-05 10:05:00,106.69,107.05,106.59,106.59,1000.0,104.6997,105.053,104.6015,104.6015,1000.0
2013-07-05 10:10:00,106.57,106.77,106.34,106.7,3300.0,104.5819,104.7782,104.3562,104.7095,3300.0
2013-07-05 10:15:00,106.47,106.89,106.34,106.68,5400.0,104.4838,104.8959,104.3562,104.6899,5400.0
2013-07-05 10:20:00,106.9,106.91,106.35,106.63,12000.0,104.9058,104.9156,104.366,104.6408,12000.0
2013-07-05 10:25:00,106.68,107.08,106.54,106.82,19000.0,104.6899,105.0824,104.5525,104.8272,19000.0
2013-07-05 10:30:00,106.82,107.29,106.82,107.29,4800.0,104.8272,105.2885,104.8272,105.2885,4800.0
2013-07-05 10:35:00,107.09,107.76,106.67,106.81,5400.0,105.0922,105.7497,104.68,104.8174,5400.0
2013-07-05 10:40:00,106.86,107.34,106.77,107.16,5000.0,104.8665,105.3375,104.7782,105.1609,5000.0
2013-07-05 10:45:00,107.16,107.16,107.16,107.16,0.0,105.1609,105.1609,105.1609,105.1609,0.0
2013-07-05 10:50:00,107.16,107.16,107.16,107.16,0.0,105.1609,105.1609,105.1609,105.1609,0.0
2013-07-05 10:55:00,106.99,107.25,106.97,107.25,1700.0,104.9941,105.2492,104.9744,105.2492,1700.0
2013-07-05 11:00:00,107.22,107.22,107.22,107.22,100.0,105.2198,105.2198,105.2198,105.2198,100.0
2013-07-05 11:05:00,107.22,107.22,107.22,107.22,0.0,105.2198,105.2198,105.2198,105.2198,0.0
2013-07-05 11:10:00,107.15,107.29,107.07,107.13,4400.0,105.1511,105.2885,105.0726,105.1315,4400.0
2013-07-05 11:15:00,107.05,107.13,106.72,106.97,2900.0,105.053,105.1315,104.7291,104.9744,2900.0
2013-07-05 11:20:00,107.0,107.2,106.91,107.2,3300.0,105.0039,105.2002,104.9156,105.2002,3300.0
2013-07-05 11:25:00,107.2,107.49,107.19,107.19,900.0,105.2002,105.4847,105.1903,105.1903,900.0
2013-07-05 11:30:00,107.05,107.2,106.93,107.2,800.0,105.053,105.2002,104.9352,105.2002,800.0
2013-07-05 11:35:00,107.16,107.4,107.16,107.35,1700.0,105.1609,105.3964,105.1609,105.3474,1700.0
2013-07-05 11:40:00,107.56,107.59,107.44,107.59,600.0,105.5534,105.5829,105.4357,105.5829,600.0
2013-07-05 11:45:00,107.63,107.79,107.37,107.75,2700.0,105.6221,105.7791,105.367,105.7399,2700.0
2013-07-05 11:50:00,107.57,107.73,107.35,107.69,3200.0,105.5633,105.7203,105.3474,105.681,3200.0
2013-07-05 11:55:00,107.35,107.67,107.35,107.46,2600.0,105.3474,105.6614,105.3474,105.4553,2600.0
2013-07-05 12:00:00,107.63,107.64,107.31,107.41,4400.0,105.6221,105.6319,105.3081,105.4062,4400.0
2013-07-05 12:05:00,107.41,107.41,107.27,107.41,1300.0,105.4062,105.4062,105.2688,105.4062,1300.0
2013-07-05 12:10:00,107.28,107.4,107.28,107.4,700.0,105.2787,105.3964,105.2787,105.3964,700.0
2013-07-05 12:15:00,107.28,107.41,107.28,107.41,800.0,105.2787,105.4062,105.2787,105.4062,800.0
2013-07-05 12:20:00,107.29,107.29,107.02,107.02,6500.0,105.2885,105.2885,105.0235,105.0235,6500.0
2013-07-05 12:25:00,107.24,107.24,106.98,106.98,200.0,105.2394,105.2394,104.9843,104.9843,200.0
2013-07-05 12:30:00,106.94,107.0,106.92,107.0,700.0,104.945,105.0039,104.9254,105.0039,700.0
2013-07-05 12:35:00,106.99,107.1,106.97,106.98,1400.0,104.9941,105.102,104.9744,104.9843,1400.0
2013-07-05 12:40:00,106.93,107.03,106.88,107.03,800.0,104.9352,105.0333,104.8861,105.0333,800.0
2013-07-05 12:45:00,107.03,107.03,106.91,106.94,700.0,105.0333,105.0333,104.9156,104.945,700.0
2013-07-05 12:50:00,106.93,107.04,106.92,106.95,1900.0,104.9352,105.0431,104.9254,104.9548,1900.0
2013-07-05 12:55:00,107.03,107.21,106.97,107.21,1200.0,105.0333,105.21,104.9744,105.21,1200.0
2013-07-05 13:00:00,107.06,107.06,106.85,107.03,300.0,105.0628,105.0628,104.8567,105.0333,300.0
2013-07-05 13:05:00,107.03,107.21,106.96,107.17,500.0,105.0333,105.21,104.9646,105.1707,500.0
2013-07-05 13:10:00,107.11,107.23,106.91,106.97,1000.0,105.1118,105.2296,104.9156,104.9744,1000.0
2013-07-05 13:15:00,106.9,107.23,106.6,106.61,11500.0,104.9058,105.2296,104.6113,104.6212,11500.0
2013-07-05 13:20:00,106.54,106.56,105.64,105.64,10500.0,104.5525,104.5721,103.6693,103.6693,10500.0
2013-07-05 13:25:00,105.85,106.23,105.63,105.97,8200.0,103.8753,104.2482,103.6594,103.9931,8200.0
2013-07-05 13:30:00,105.97,105.97,105.88,105.94,300.0,103.9931,103.9931,103.9048,103.9637,300.0
2013-07-05 13:35:00,105.9,106.2,105.9,106.05,3500.0,103.9244,104.2188,103.9244,104.0716,3500.0
2013-07-05 13:40:00,106.0,106.22,105.94,106.08,2500.0,104.0225,104.2384,103.9637,104.101,2500.0
2013-07-05 13:45:00,105.93,106.03,105.89,105.95,600.0,103.9538,104.052,103.9146,103.9735,600.0
2013-07-05 13:50:00,106.08,106.08,106.0,106.01,800.0,104.101,104.101,104.0225,104.0324,800.0
2013-07-05 13:55:00,106.17,106.17,106.08,106.08,300.0,104.1894,104.1894,104.101,104.101,300.0
2013-07-05 14:00:00,106.09,106.09,106.03,106.08,1000.0,104.1109,104.1109,104.052,104.101,1000.0
2013-07-05 14:05:00,106.0,106.23,106.0,106.11,2200.0,104.0225,104.2482,104.0225,104.1305,2200.0
2013-07-05 14:10:00,106.29,106.52,106.27,106.51,1600.0,104.3071,104.5328,104.2875,104.523,1600.0
2013-07-05 14:15:00,106.48,106.48,106.48,106.48,100.0,104.4936,104.4936,104.4936,104.4936,100.0
2013-07-05 14:20:00,106.46,106.46,106.37,106.4,1600.0,104.474,104.474,104.3856,104.4151,1600.0
2013-07-05 14:25:00,106.39,106.45,106.36,106.36,1500.0,104.4053,104.4641,104.3758,104.3758,1500.0
2013-07-05 14:30:00,106.4,106.4,106.36,106.38,800.0,104.4151,104.4151,104.3758,104.3955,800.0
2013-07-05 14:35:00,106.39,106.39,106.09,106.09,3900.0,104.4053,104.4053,104.1109,104.1109,3900.0
2013-07-05 14:40:00,106.12,106.27,106.01,106.01,3000.0,104.1403,104.2875,104.0324,104.0324,3000.0
2013-07-05 14:45:00,106.01,106.06,105.95,106.02,9200.0,104.0324,104.0814,103.9735,104.0422,9200.0
2013-07-05 14:50:00,106.01,106.07,106.01,106.03,2000.0,104.0324,104.0912,104.0324,104.052,2000.0
2013-07-05 14:55:00,106.01,106.25,105.99,106.12,5600.0,104.0324,104.2679,104.0127,104.1403,5600.0
2013-07-05 15:00:00,106.15,106.24,106.0,106.03,5700.0,104.1697,104.2581,104.0225,104.052,5700.0
2013-07-05 15:05:00,106.01,106.01,105.86,105.94,3500.0,104.0324,104.0324,103.8852,103.9637,3500.0
2013-07-05 15:10:00,105.95,106.02,105.74,105.82,3500.0,103.9735,104.0422,103.7674,103.8459,3500.0
2013-07-05 15:15:00,105.82,105.85,105.76,105.83,7100.0,103.8459,103.8753,103.787,103.8557,7100.0
2013-07-05 15:20:00,105.78,105.78,105.59,105.59,4100.0,103.8066,103.8066,103.6202,103.6202,4100.0
2013-07-05 15:25:00,105.6,105.61,105.43,105.49,3200.0,103.63,103.6398,103.4632,103.5221,3200.0
2013-07-05 15:30:00,105.5,105.65,105.5,105.59,8100.0,103.5319,103.6791,103.5319,103.6202,8100.0
2013-07-05 15:35:00,105.66,105.66,105.54,105.57,6100.0,103.6889,103.6889,103.5711,103.6006,6100.0
2013-07-05 15:40:00,105.56,105.73,105.56,105.73,4500.0,103.5907,103.7576,103.5907,103.7576,4500.0
2013-07-05 15:45:00,105.71,105.72,105.59,105.65,7300.0,103.738,103.7478,103.6202,103.6791,7300.0
2013-07-05 15:50:00,105.67,105.96,105.66,105.88,9800.0,103.6987,103.9833,103.6889,103.9048,9800.0
2013-07-05 15:55:00,105.8,106.0,105.76,105.93,11300.0,103.8263,104.0225,103.787,103.9538,11300.0
2013-07-08 09:30:00,106.45,107.66,106.45,107.66,2200.0,104.4641,105.6516,104.4641,105.6516,2200.0
2013-07-08 09:35:00,107.36,107.36,107.36,107.36,100.0,105.3572,105.3572,105.3572,105.3572,100.0
2013-07-08 09:40:00,107.37,107.55,106.78,107.23,2400.0,105.367,105.5436,104.788,105.2296,2400.0
2013-07-08 09:45:00,107.09,107.35,107.09,107.34,600.0,105.0922,105.3474,105.0922,105.3375,600.0
2013-07-08 09:50:00,107.32,107.61,107.2,107.2,2800.0,105.3179,105.6025,105.2002,105.2002,2800.0
2013-07-08 09:55:00,107.35,107.49,107.04,107.49,9500.0,105.3474,105.4847,105.0431,105.4847,9500.0
2013-07-08 10:00:00,107.5,108.11,107.24,107.43,8800.0,105.4946,106.0932,105.2394,105.4259,8800.0
2013-07-08 10:05:00,107.37,107.8,107.26,107.27,9500.0,105.367,105.789,105.259,105.2688,9500.0
2013-07-08 10:10:00,107.25,107.34,107.0,107.01,3000.0,105.2492,105.3375,105.0039,105.0137,3000.0
2013-07-08 10:15:00,107.02,107.37,107.02,107.37,1100.0,105.0235,105.367,105.0235,105.367,1100.0
2013-07-08 10:20:00,107.52,107.52,107.27,107.27,500.0,105.5142,105.5142,105.2688,105.2688,500.0
2013-07-08 10:25:00,107.44,107.44,107.44,107.44,100.0,105.4357,105.4357,105.4357,105.4357,100.0
2013-07-08 10:30:00,107.43,107.43,107.43,107.43,100.0,105.4259,105.4259,105.4259,105.4259,100.0
2013-07-08 10:35:00,107.46,107.61,107.46,107.61,900.0,105.4553,105.6025,105.4553,105.6025,900.0
2013-07-08 10:40:00,107.51,107.68,107.39,107.68,300.0,105.5044,105.6712,105.3866,105.6712,300.0
2013-07-08 10:45:00,107.68,107.68,107.68,107.68,0.0,105.6712,105.6712,105.6712,105.6712,0.0
2013-07-08 10:50:00,107.47,107.6,107.28,107.32,800.0,105.4651,105.5927,105.2787,105.3179,800.0
2013-07-08 10:55:00,107.3,107.3,107.26,107.3,400.0,105.2983,105.2983,105.259,105.2983,400.0
2013-07-08 11:00:00,107.41,107.41,107.23,107.23,900.0,105.4062,105.4062,105.2296,105.2296,900.0
2013-07-08 11:05:00,107.32,107.36,107.21,107.36,4700.0,105.3179,105.3572,105.21,105.3572,4700.0
2013-07-08 11:10:00,107.23,107.35,106.8,106.89,7600.0,105.2296,105.3474,104.8076,104.8959,7600.0
2013-07-08 11:15:00,106.71,107.14,106.71,107.1,600.0,104.7193,105.1413,104.7193,105.102,600.0
2013-07-08 11:20:00,107.1,107.1,107.1,107.1,0.0,105.102,105.102,105.102,105.102,0.0
2013-07-08 11:25:00,107.09,107.09,106.72,106.94,900.0,105.0922,105.0922,104.7291,104.945,900.0
2013-07-08 11:30:00,107.0,107.02,107.0,107.02,200.0,105.0039,105.0235,105.0039,105.0235,200.0
2013-07-08 11:35:00,106.94,107.09,106.93,106.98,1000.0,104.945,105.0922,104.9352,104.9843,1000.0
2013-07-08 11:40:00,106.98,106.98,106.98,106.98,0.0,104.9843,104.9843,104.9843,104.9843,0.0
2013-07-08 11:45:00,107.0,107.14,107.0,107.14,900.0,105.0039,105.1413,105.0039,105.1413,900.0
2013-07-08 11:50:00,107.0,107.07,107.0,107.02,900.0,105.0039,105.0726,105.0039,105.0235,900.0
2013-07-08 11:55:00,106.94,107.06,106.94,106.97,500.0,104.945,105.0628,104.945,104.9744,500.0
2013-07-08 12:00:00,107.02,107.02,106.92,107.02,300.0,105.0235,105.0235,104.9254,105.0235,300.0
2013-07-08 12:05:00,106.9,106.95,106.58,106.62,2400.0,104.9058,104.9548,104.5917,104.631,2400.0
2013-07-08 12:10:00,106.52,106.52,106.52,106.52,200.0,104.5328,104.5328,104.5328,104.5328,200.0
2013-07-08 12:15:00,106.49,106.49,106.29,106.3,2700.0,104.5034,104.5034,104.3071,104.3169,2700.0
2013-07-08 12:20:00,106.39,106.45,106.29,106.37,1300.0,104.4053,104.4641,104.3071,104.3856,1300.0
2013-07-08 12:25:00,106.29,106.3,105.97,106.12,1900.0,104.3071,104.3169,103.9931,104.1403,1900.0
2013-07-08 12:30:00,106.24,106.37,106.07,106.07,2800.0,104.2581,104.3856,104.0912,104.0912,2800.0
2013-07-08 12:35:00,106.33,106.35,106.2,106.35,700.0,104.3464,104.366,104.2188,104.366,700.0
2013-07-08 12:40:00,106.2,106.33,106.06,106.16,900.0,104.2188,104.3464,104.0814,104.1796,900.0
2013-07-08 12:45:00,106.24,106.25,106.08,106.15,700.0,104.2581,104.2679,104.101,104.1697,700.0
2013-07-08 12:50:00,106.17,106.37,106.17,106.37,500.0,104.1894,104.3856,104.1894,104.3856,500.0
2013-07-08 12:55:00,106.37,106.37,106.37,106.37,0.0,104.3856,104.3856,104.3856,104.3856,0.0
2013-07-08 13:00:00,106.35,106.55,106.35,106.47,2000.0,104.366,104.5623,104.366,104.4838,2000.0
2013-07-08 13:05:00,106.48,106.48,106.06,106.13,1100.0,104.4936,104.4936,104.0814,104.1501,1100.0
2013-07-08 13:10:00,106.01,106.3,106.01,106.3,200.0,104.0324,104.3169,104.0324,104.3169,200.0
2013-07-08 13:15:00,106.25,106.31,106.25,106.31,200.0,104.2679,104.3268,104.2679,104.3268,200.0
2013-07-08 13:20:00,106.21,106.33,106.13,106.13,300.0,104.2286,104.3464,104.1501,104.1501,300.0
2013-07-08 13:25:00,106.27,106.27,106.01,106.01,500.0,104.2875,104.2875,104.0324,104.0324,500.0
2013-07-08 13:30:00,106.08,106.12,106.02,106.12,1200.0,104.101,104.1403,104.0422,104.1403,1200.0
2013-07-08 13:35:00,106.16,106.16,106.05,106.05,1500.0,104.1796,104.1796,104.0716,104.0716,1500.0
2013-07-08 13:40:00,106.06,106.14,106.06,106.09,300.0,104.0814,104.1599,104.0814,104.1109,300.0
2013-07-08 13:45:00,106.19,106.2,106.13,106.13,900.0,104.209,104.2188,104.1501,104.1501,900.0
2013-07-08 13:50:00,106.25,106.25,106.12,106.12,1000.0,104.2679,104.2679,104.1403,104.1403,1000.0
2013-07-08 13:55:00,106.17,106.25,106.17,106.19,1500.0,104.1894,104.2679,104.1894,104.209,1500.0
2013-07-08 14:00:00,106.19,106.19,106.19,106.19,100.0,104.209,104.209,104.209,104.209,100.0
2013-07-08 14:05:00,106.19,106.19,106.16,106.17,300.0,104.209,104.209,104.1796,104.1894,300.0
2013-07-08 14:10:00,106.29,106.97,106.24,106.78,17800.0,104.3071,104.9744,104.2581,104.788,17800.0
2013-07-08 14:15:00,106.77,106.81,106.77,106.81,600.0,104.7782,104.8174,104.7782,104.8174,600.0
2013-07-08 14:20:00,106.89,106.96,106.88,106.88,1700.0,104.8959,104.9646,104.8861,104.8861,1700.0
2013-07-08 14:25:00,106.89,106.89,106.85,106.85,400.0,104.8959,104.8959,104.8567,104.8567,400.0
2013-07-08 14:30:00,106.88,106.96,106.88,106.96,900.0,104.8861,104.9646,104.8861,104.9646,900.0
2013-07-08 14:35:00,107.0,107.05,106.98,106.98,1100.0,105.0039,105.053,104.9843,104.9843,1100.0
2013-07-08 14:40:00,106.99,107.28,106.99,107.28,2100.0,104.9941,105.2787,104.9941,105.2787,2100.0
2013-07-08 14:45:00,107.07,107.41,107.07,107.28,700.0,105.0726,105.4062,105.0726,105.2787,700.0
2013-07-08 14:50:00,107.38,107.4,107.25,107.25,1900.0,105.3768,105.3964,105.2492,105.2492,1900.0
2013-07-08 14:55:00,107.24,107.34,107.19,107.26,3400.0,105.2394,105.3375,105.1903,105.259,3400.0
2013-07-08 15:00:00,107.26,107.39,107.2,107.28,800.0,105.259,105.3866,105.2002,105.2787,800.0
2013-07-08 15:05:00,107.27,107.32,107.26,107.32,500.0,105.2688,105.3179,105.259,105.3179,500.0
2013-07-08 15:10:00,107.26,107.28,107.2,107.2,2900.0,105.259,105.2787,105.2002,105.2002,2900.0
2013-07-08 15:15:00,107.24,107.36,107.24,107.36,900.0,105.2394,105.3572,105.2394,105.3572,900.0
2013-07-08 15:20:00,107.29,107.38,107.2,107.38,1300.0,105.2885,105.3768,105.2002,105.3768,1300.0
2013-07-08 15:25:00,107.21,107.32,107.21,107.29,700.0,105.21,105.3179,105.21,105.2885,700.0
2013-07-08 15:30:00,107.27,107.32,107.19,107.29,1800.0,105.2688,105.3179,105.1903,105.2885,1800.0
2013-07-08 15:35:00,107.29,107.29,107.16,107.16,1300.0,105.2885,105.2885,105.1609,105.1609,1300.0
2013-07-08 15:40:00,107.16,107.28,107.15,107.16,1500.0,105.1609,105.2787,105.1511,105.1609,1500.0
2013-07-08 15:45:00,107.23,107.31,107.15,107.19,1300.0,105.2296,105.3081,105.1511,105.1903,1300.0
2013-07-08 15:50:00,107.2,107.35,106.79,106.8,9700.0,105.2002,105.3474,104.7978,104.8076,9700.0
2013-07-08 15:55:00,106.87,106.95,106.33,106.44,26100.0,104.8763,104.9548,104.3464,104.4543,26100.0
2013-07-09 09:30:00,107.47,107.47,106.72,106.96,3400.0,105.4651,105.4651,104.7291,104.9646,3400.0
2013-07-09 09:35:00,107.16,107.16,106.06,106.18,10500.0,105.1609,105.1609,104.0814,104.1992,10500.0
2013-07-09 09:40:00,106.35,106.35,106.35,106.35,500.0,104.366,104.366,104.366,104.366,500.0
2013-07-09 09:45:00,106.37,106.8,105.8,106.43,20600.0,104.3856,104.8076,103.8263,104.4445,20600.0
2013-07-09 09:50:00,106.28,106.83,106.2,106.73,16400.0,104.2973,104.8371,104.2188,104.7389,16400.0
2013-07-09 09:55:00,106.83,107.19,106.83,107.18,2300.0,104.8371,105.1903,104.8371,105.1805,2300.0
2013-07-09 10:00:00,107.03,107.12,106.86,106.93,33400.0,105.0333,105.1216,104.8665,104.9352,33400.0
2013-07-09 10:05:00,106.71,107.0,106.6,107.0,3900.0,104.7193,105.0039,104.6113,105.0039,3900.0
2013-07-09 10:10:00,107.14,107.14,107.11,107.11,400.0,105.1413,105.1413,105.1118,105.1118,400.0
2013-07-09 10:15:00,107.09,107.1,107.03,107.03,1500.0,105.0922,105.102,105.0333,105.0333,1500.0
2013-07-09 10:20:00,106.99,107.19,106.99,107.19,2800.0,104.9941,105.1903,104.9941,105.1903,2800.0
2013-07-09 10:25:00,107.21,107.33,107.19,107.33,1800.0,105.21,105.3277,105.1903,105.3277,1800.0
2013-07-09 10:30:00,107.32,107.79,107.15,107.15,7600.0,105.3179,105.7791,105.1511,105.1511,7600.0
2013-07-09 10:35:00,107.15,107.28,107.0,107.0,16800.0,105.1511,105.2787,105.0039,105.0039,16800.0
2013-07-09 10:40:00,107.08,107.09,106.95,107.0,5100.0,105.0824,105.0922,104.9548,105.0039,5100.0
2013-07-09 10:45:00,106.94,107.14,106.94,107.14,2400.0,104.945,105.1413,104.945,105.1413,2400.0
2013-07-09 10:50:00,107.21,107.66,107.21,107.58,6500.0,105.21,105.6516,105.21,105.5731,6500.0
2013-07-09 10:55:00,107.35,107.58,107.09,107.09,8600.0,105.3474,105.5731,105.0922,105.0922,8600.0
2013-07-09 11:00:00,107.14,107.47,107.12,107.26,1400.0,105.1413,105.4651,105.1216,105.259,1400.0
2013-07-09 11:05:00,107.15,107.52,107.11,107.52,1500.0,105.1511,105.5142,105.1118,105.5142,1500.0
2013-07-09 11:10:00,107.55,108.07,107.51,107.89,13400.0,105.5436,106.0539,105.5044,105.8773,13400.0
2013-07-09 11:15:00,107.9,107.9,107.46,107.71,2100.0,105.8871,105.8871,105.4553,105.7006,2100.0
2013-07-09 11:20:00,107.71,107.72,107.65,107.72,900.0,105.7006,105.7105,105.6418,105.7105,900.0
2013-07-09 11:25:00,107.69,107.83,107.62,107.8,6900.0,105.681,105.8184,105.6123,105.789,6900.0
2013-07-09 11:30:00,107.8,107.85,107.09,107.31,22700.0,105.789,105.838,105.0922,105.3081,22700.0
2013-07-09 11:35:00,107.23,107.45,107.17,107.21,17500.0,105.2296,105.4455,105.1707,105.21,17500.0
2013-07-09 11:40:00,107.23,107.3,107.21,107.28,800.0,105.2296,105.2983,105.21,105.2787,800.0
2013-07-09 11:45:00,107.35,107.64,107.35,107.64,1300.0,105.3474,105.6319,105.3474,105.6319,1300.0
2013-07-09 11:50:00,107.67,107.8,107.47,107.47,3700.0,105.6614,105.789,105.4651,105.4651,3700.0
2013-07-09 11:55:00,107.53,107.63,107.53,107.63,1000.0,105.524,105.6221,105.524,105.6221,1000.0
2013-07-09 12:00:00,107.52,107.7,107.52,107.66,3000.0,105.5142,105.6908,105.5142,105.6516,3000.0
2013-07-09 12:05:00,107.66,107.84,107.62,107.66,13400.0,105.6516,105.8282,105.6123,105.6516,13400.0
2013-07-09 12:10:00,107.68,107.75,107.68,107.75,1200.0,105.6712,105.7399,105.6712,105.7399,1200.0
2013-07-09 12:15:00,107.79,107.84,107.53,107.77,13800.0,105.7791,105.8282,105.524,105.7595,13800.0
2013-07-09 12:20:00,107.74,107.81,107.74,107.81,1700.0,105.7301,105.7988,105.7301,105.7988,1700.0
2013-07-09 12:25:00,107.87,108.25,107.87,107.92,5600.0,105.8577,106.2306,105.8577,105.9067,5600.0
2013-07-09 12:30:00,108.26,108.39,108.26,108.28,1800.0,106.2404,106.368,106.2404,106.26,1800.0
2013-07-09 12:35:00,108.39,108.82,108.33,108.74,7500.0,106.368,106.7899,106.3091,106.7114,7500.0
2013-07-09 12:40:00,108.67,108.99,108.67,108.89,6000.0,106.6427,106.9568,106.6427,106.8586,6000.0
2013-07-09 12:45:00,108.88,108.89,108.77,108.77,1100.0,106.8488,106.8586,106.7409,106.7409,1100.0
2013-07-09 12:50:00,108.84,108.89,108.13,108.63,8100.0,106.8096,106.8586,106.1128,106.6035,8100.0
2013-07-09 12:55:00,108.43,108.58,108.43,108.49,1700.0,106.4072,106.5544,106.4072,106.4661,1700.0
2013-07-09 13:00:00,108.61,108.72,108.54,108.72,1600.0,106.5839,106.6918,106.5152,106.6918,1600.0
2013-07-09 13:05:00,108.65,108.77,108.61,108.75,5100.0,106.6231,106.7409,106.5839,106.7212,5100.0
2013-07-09 13:10:00,108.68,108.7,108.64,108.7,6700.0,106.6525,106.6722,106.6133,106.6722,6700.0
2013-07-09 13:15:00,108.7,108.82,108.59,108.77,14500.0,106.6722,106.7899,106.5642,106.7409,14500.0
2013-07-09 13:20:00,108.82,109.21,108.82,109.13,5200.0,106.7899,107.1727,106.7899,107.0941,5200.0
2013-07-09 13:25:00,109.07,109.36,108.9,109.19,12300.0,107.0353,107.3199,106.8684,107.153,12300.0
2013-07-09 13:30:00,109.32,109.34,109.25,109.31,1200.0,107.2806,107.3002,107.2119,107.2708,1200.0
2013-07-09 13:35:00,109.29,109.36,109.15,109.2,6800.0,107.2512,107.3199,107.1138,107.1628,6800.0
2013-07-09 13:40:00,109.12,109.22,108.96,109.17,3200.0,107.0843,107.1825,106.9273,107.1334,3200.0
2013-07-09 13:45:00,109.23,109.61,109.23,109.46,2800.0,107.1923,107.5652,107.1923,107.418,2800.0
2013-07-09 13:50:00,109.47,109.49,109.34,109.43,5200.0,107.4278,107.4474,107.3002,107.3886,5200.0
2013-07-09 13:55:00,109.43,109.77,109.43,109.7,6700.0,107.3886,107.7222,107.3886,107.6535,6700.0
2013-07-09 14:00:00,109.77,110.0,109.4,109.99,9000.0,107.7222,107.9479,107.3591,107.9381,9000.0
2013-07-09 14:05:00,109.99,110.19,109.97,110.14,8600.0,107.9381,108.1344,107.9185,108.0853,8600.0
2013-07-09 14:10:00,110.14,110.65,110.13,110.65,3900.0,108.0853,108.5858,108.0755,108.5858,3900.0
2013-07-09 14:15:00,110.55,110.59,110.38,110.55,6600.0,108.4877,108.5269,108.3208,108.4877,6600.0
2013-07-09 14:20:00,110.54,110.71,110.34,110.71,7100.0,108.4778,108.6447,108.2816,108.6447,7100.0
2013-07-09 14:25:00,110.7,110.82,110.56,110.82,5600.0,108.6349,108.7526,108.4975,108.7526,5600.0
2013-07-09 14:30:00,110.76,110.76,110.15,110.52,16600.0,108.6937,108.6937,108.0951,108.4582,16600.0
2013-07-09 14:35:00,110.41,110.52,109.94,109.95,7100.0,108.3503,108.4582,107.889,107.8989,7100.0
2013-07-09 14:40:00,109.81,109.81,109.68,109.76,1200.0,107.7615,107.7615,107.6339,107.7124,1200.0
2013-07-09 14:45:00,109.7,109.84,109.68,109.81,2000.0,107.6535,107.7909,107.6339,107.7615,2000.0
2013-07-09 14:50:00,109.71,109.93,109.71,109.93,2100.0,107.6633,107.8792,107.6633,107.8792,2100.0
2013-07-09 14:55:00,109.89,109.94,109.58,109.71,3200.0,107.84,107.889,107.5358,107.6633,3200.0
2013-07-09 15:00:00,109.64,109.64,109.44,109.5,1500.0,107.5946,107.5946,107.3984,107.4572,1500.0
2013-07-09 15:05:00,109.6,109.63,109.57,109.63,1800.0,107.5554,107.5848,107.5259,107.5848,1800.0
2013-07-09 15:10:00,109.64,109.69,109.51,109.63,1300.0,107.5946,107.6437,107.4671,107.5848,1300.0
2013-07-09 15:15:00,109.64,109.71,109.56,109.71,1600.0,107.5946,107.6633,107.5161,107.6633,1600.0
2013-07-09 15:20:00,109.58,109.59,109.15,109.35,3100.0,107.5358,107.5456,107.1138,107.31,3100.0
2013-07-09 15:25:00,109.35,109.57,109.31,109.44,4400.0,107.31,107.5259,107.2708,107.3984,4400.0
2013-07-09 15:30:00,109.45,109.87,109.33,109.87,13900.0,107.4082,107.8203,107.2904,107.8203,13900.0
2013-07-09 15:35:00,109.86,109.95,109.77,109.82,2800.0,107.8105,107.8989,107.7222,107.7713,2800.0
2013-07-09 15:40:00,109.89,109.97,109.73,109.95,24500.0,107.84,107.9185,107.683,107.8989,24500.0
2013-07-09 15:45:00,109.94,110.18,109.77,110.18,11000.0,107.889,108.1246,107.7222,108.1246,11000.0
2013-07-09 15:50:00,110.07,110.75,109.86,110.35,25300.0,108.0166,108.6839,107.8105,108.2914,25300.0
2013-07-09 15:55:00,110.29,110.45,110.01,110.29,29600.0,108.2325,108.3895,107.9577,108.2325,29600.0
2013-07-10 09:30:00,110.53,111.23,110.07,110.91,3800.0,108.468,109.155,108.0166,108.8409,3800.0
2013-07-10 09:35:00,110.8,110.84,110.6,110.75,2000.0,108.733,108.7722,108.5367,108.6839,2000.0
2013-07-10 09:40:00,110.57,110.67,110.34,110.45,1600.0,108.5073,108.6054,108.2816,108.3895,1600.0
2013-07-10 09:45:00,110.42,110.73,110.32,110.73,2900.0,108.3601,108.6643,108.2619,108.6643,2900.0
2013-07-10 09:50:00,110.63,110.63,110.63,110.63,100.0,108.5662,108.5662,108.5662,108.5662,100.0
2013-07-10 09:55:00,110.63,110.63,110.63,110.63,0.0,108.5662,108.5662,108.5662,108.5662,0.0
2013-07-10 10:00:00,110.48,110.67,110.36,110.62,2500.0,108.419,108.6054,108.3012,108.5564,2500.0
2013-07-10 10:05:00,110.34,110.6,110.33,110.58,1800.0,108.2816,108.5367,108.2718,108.5171,1800.0
2013-07-10 10:10:00,110.39,110.47,110.09,110.13,2400.0,108.3306,108.4092,108.0362,108.0755,2400.0
2013-07-10 10:15:00,110.09,110.09,109.88,109.96,700.0,108.0362,108.0362,107.8302,107.9087,700.0
2013-07-10 10:20:00,109.68,109.68,109.56,109.56,400.0,107.6339,107.6339,107.5161,107.5161,400.0
2013-07-10 10:25:00,109.43,109.81,109.17,109.25,14600.0,107.3886,107.7615,107.1334,107.2119,14600.0
2013-07-10 10:30:00,109.34,109.7,109.2,109.36,26800.0,107.3002,107.6535,107.1628,107.3199,26800.0
2013-07-10 10:35:00,109.36,109.66,109.25,109.47,27600.0,107.3199,107.6143,107.2119,107.4278,27600.0
2013-07-10 10:40:00,109.49,109.71,109.35,109.64,22800.0,107.4474,107.6633,107.31,107.5946,22800.0
2013-07-10 10:45:00,109.33,109.8,109.33,109.8,300.0,107.2904,107.7517,107.2904,107.7517,300.0
2013-07-10 10:50:00,109.4,109.58,109.04,109.32,39100.0,107.3591,107.5358,107.0058,107.2806,39100.0
2013-07-10 10:55:00,109.29,109.53,109.21,109.42,20300.0,107.2512,107.4867,107.1727,107.3787,20300.0
2013-07-10 11:00:00,109.41,109.53,109.21,109.53,900.0,107.3689,107.4867,107.1727,107.4867,900.0
2013-07-10 11:05:00,109.14,109.14,109.13,109.13,1900.0,107.104,107.104,107.0941,107.0941,1900.0
2013-07-10 11:10:00,108.73,108.96,108.5,108.84,27100.0,106.7016,106.9273,106.4759,106.8096,27100.0
2013-07-10 11:15:00,108.77,108.78,108.73,108.78,800.0,106.7409,106.7507,106.7016,106.7507,800.0
2013-07-10 11:20:00,108.72,108.72,108.52,108.63,500.0,106.6918,106.6918,106.4955,106.6035,500.0
2013-07-10 11:25:00,108.69,109.08,108.64,108.8,4000.0,106.6624,107.0451,106.6133,106.7703,4000.0
2013-07-10 11:30:00,108.76,109.2,108.76,108.88,14400.0,106.7311,107.1628,106.7311,106.8488,14400.0
2013-07-10 11:35:00,108.84,109.0,108.73,109.0,600.0,106.8096,106.9666,106.7016,106.9666,600.0
2013-07-10 11:40:00,108.82,108.89,108.75,108.82,600.0,106.7899,106.8586,106.7212,106.7899,600.0
2013-07-10 11:45:00,108.78,109.0,108.74,109.0,2900.0,106.7507,106.9666,106.7114,106.9666,2900.0
2013-07-10 11:50:00,108.98,108.98,108.79,108.79,200.0,106.9469,106.9469,106.7605,106.7605,200.0
2013-07-10 11:55:00,108.78,109.15,108.73,109.11,9800.0,106.7507,107.1138,106.7016,107.0745,9800.0
2013-07-10 12:00:00,109.03,109.1,109.03,109.1,300.0,106.996,107.0647,106.996,107.0647,300.0
2013-07-10 12:05:00,109.1,109.1,109.1,109.1,0.0,107.0647,107.0647,107.0647,107.0647,0.0
2013-07-10 12:10:00,108.88,108.88,108.79,108.79,600.0,106.8488,106.8488,106.7605,106.7605,600.0
2013-07-10 12:15:00,108.8,109.0,108.8,109.0,3000.0,106.7703,106.9666,106.7703,106.9666,3000.0
2013-07-10 12:20:00,108.84,109.06,108.84,108.94,300.0,106.8096,107.0255,106.8096,106.9077,300.0
2013-07-10 12:25:00,108.99,108.99,108.69,108.69,200.0,106.9568,106.9568,106.6624,106.6624,200.0
2013-07-10 12:30:00,108.5,109.01,108.5,109.0,3800.0,106.4759,106.9764,106.4759,106.9666,3800.0
2013-07-10 12:35:00,109.03,109.08,108.83,108.83,300.0,106.996,107.0451,106.7997,106.7997,300.0
2013-07-10 12:40:00,108.92,109.31,108.88,108.95,3700.0,106.8881,107.2708,106.8488,106.9175,3700.0
2013-07-10 12:45:00,108.97,109.25,108.81,109.05,2500.0,106.9371,107.2119,106.7801,107.0156,2500.0
2013-07-10 12:50:00,109.21,109.48,108.97,109.4,6300.0,107.1727,107.4376,106.9371,107.3591,6300.0
2013-07-10 12:55:00,109.24,109.69,109.24,109.69,2700.0,107.2021,107.6437,107.2021,107.6437,2700.0
2013-07-10 13:00:00,109.69,109.88,109.46,109.83,1500.0,107.6437,107.8302,107.418,107.7811,1500.0
2013-07-10 13:05:00,109.67,109.98,109.62,109.86,1200.0,107.6241,107.9283,107.575,107.8105,1200.0
2013-07-10 13:10:00,109.86,110.0,109.86,110.0,4300.0,107.8105,107.9479,107.8105,107.9479,4300.0
2013-07-10 13:15:00,109.98,109.98,109.97,109.98,500.0,107.9283,107.9283,107.9185,107.9283,500.0
2013-07-10 13:20:00,109.98,110.0,109.84,110.0,2600.0,107.9283,107.9479,107.7909,107.9479,2600.0
2013-07-10 13:25:00,110.0,110.2,109.87,110.2,3600.0,107.9479,108.1442,107.8203,108.1442,3600.0
2013-07-10 13:30:00,110.12,110.43,110.12,110.34,1800.0,108.0657,108.3699,108.0657,108.2816,1800.0
2013-07-10 13:35:00,110.36,110.36,110.08,110.11,3400.0,108.3012,108.3012,108.0264,108.0559,3400.0
2013-07-10 13:40:00,110.26,110.28,109.92,109.92,4000.0,108.2031,108.2227,107.8694,107.8694,4000.0
2013-07-10 13:45:00,109.92,110.29,109.92,110.28,1400.0,107.8694,108.2325,107.8694,108.2227,1400.0
2013-07-10 13:50:00,110.18,110.32,110.08,110.32,1400.0,108.1246,108.2619,108.0264,108.2619,1400.0
2013-07-10 13:55:00,110.18,110.31,110.08,110.31,1800.0,108.1246,108.2521,108.0264,108.2521,1800.0
2013-07-10 14:00:00,110.3,110.6,110.27,110.59,2700.0,108.2423,108.5367,108.2129,108.5269,2700.0
2013-07-10 14:05:00,110.57,110.6,110.29,110.29,2100.0,108.5073,108.5367,108.2325,108.2325,2100.0
2013-07-10 14:10:00,110.46,110.59,110.44,110.58,1600.0,108.3993,108.5269,108.3797,108.5171,1600.0
2013-07-10 14:15:00,110.59,110.59,110.33,110.47,2400.0,108.5269,108.5269,108.2718,108.4092,2400.0
2013-07-10 14:20:00,110.53,110.77,110.53,110.77,4500.0,108.468,108.7036,108.468,108.7036,4500.0
2013-07-10 14:25:00,110.81,110.88,110.08,110.3,5200.0,108.7428,108.8115,108.0264,108.2423,5200.0
2013-07-10 14:30:00,110.51,110.51,110.12,110.44,600.0,108.4484,108.4484,108.0657,108.3797,600.0
2013-07-10 14:35:00,110.09,110.27,109.59,109.59,5100.0,108.0362,108.2129,107.5456,107.5456,5100.0
2013-07-10 14:40:00,109.81,109.83,109.78,109.82,1900.0,107.7615,107.7811,107.732,107.7713,1900.0
2013-07-10 14:45:00,109.83,109.83,109.56,109.72,2200.0,107.7811,107.7811,107.5161,107.6731,2200.0
2013-07-10 14:50:00,109.74,110.09,109.73,110.07,3400.0,107.6928,108.0362,107.683,108.0166,3400.0
2013-07-10 14:55:00,110.04,110.07,109.93,109.94,3100.0,107.9872,108.0166,107.8792,107.889,3100.0
2013-07-10 15:00:00,109.96,110.04,109.89,110.04,1700.0,107.9087,107.9872,107.84,107.9872,1700.0
2013-07-10 15:05:00,110.05,110.06,109.71,109.81,3400.0,107.997,108.0068,107.6633,107.7615,3400.0
2013-07-10 15:10:00,109.74,109.74,109.53,109.53,2400.0,107.6928,107.6928,107.4867,107.4867,2400.0
2013-07-10 15:15:00,109.57,109.73,109.49,109.73,1800.0,107.5259,107.683,107.4474,107.683,1800.0
2013-07-10 15:20:00,109.6,109.75,109.6,109.67,2000.0,107.5554,107.7026,107.5554,107.6241,2000.0
2013-07-10 15:25:00,109.73,109.77,109.52,109.6,8700.0,107.683,107.7222,107.4769,107.5554,8700.0
2013-07-10 15:30:00,109.64,109.71,109.57,109.57,1700.0,107.5946,107.6633,107.5259,107.5259,1700.0
2013-07-10 15:35:00,109.56,109.89,109.56,109.89,1600.0,107.5161,107.84,107.5161,107.84,1600.0
2013-07-10 15:40:00,109.88,109.88,109.71,109.83,3100.0,107.8302,107.8302,107.6633,107.7811,3100.0
2013-07-10 15:45:00,110.04,110.29,109.93,110.27,4500.0,107.9872,108.2325,107.8792,108.2129,4500.0
2013-07-10 15:50:00,110.12,110.12,109.86,110.09,11700.0,108.0657,108.0657,107.8105,108.0362,11700.0
2013-07-10 15:55:00,110.12,110.31,110.02,110.29,9800.0,108.0657,108.2521,107.9675,108.2325,9800.0
2013-07-11 09:30:00,111.85,111.99,110.21,110.88,6300.0,109.7634,109.9008,108.154,108.8115,6300.0
2013-07-11 09:35:00,110.51,110.95,110.24,110.93,3500.0,108.4484,108.8802,108.1834,108.8606,3500.0
2013-07-11 09:40:00,110.99,111.47,110.73,111.19,4900.0,108.9195,109.3905,108.6643,109.1157,4900.0
2013-07-11 09:45:00,111.4,111.41,110.25,111.0,6700.0,109.3218,109.3316,108.1933,108.9293,6700.0
2013-07-11 09:50:00,111.2,111.28,110.73,111.22,9600.0,109.1255,109.204,108.6643,109.1452,9600.0
2013-07-11 09:55:00,111.31,111.69,111.27,111.49,8200.0,109.2335,109.6064,109.1942,109.4101,8200.0
2013-07-11 10:00:00,111.48,112.0,111.39,111.93,16000.0,109.4003,109.9106,109.312,109.8419,16000.0
2013-07-11 10:05:00,111.98,112.24,111.75,112.22,15000.0,109.891,110.1461,109.6653,110.1265,15000.0
2013-07-11 10:10:00,112.02,112.02,111.89,112.02,900.0,109.9302,109.9302,109.8027,109.9302,900.0
2013-07-11 10:15:00,112.2,112.67,111.99,112.09,1500.0,110.1069,110.5681,109.9008,109.9989,1500.0
2013-07-11 10:20:00,111.92,112.28,111.92,112.14,2700.0,109.8321,110.1854,109.8321,110.048,2700.0
2013-07-11 10:25:00,112.14,112.3,112.09,112.16,1300.0,110.048,110.205,109.9989,110.0676,1300.0
2013-07-11 10:30:00,112.12,112.12,111.82,111.82,4500.0,110.0284,110.0284,109.734,109.734,4500.0
2013-07-11 10:35:00,111.81,112.06,111.63,112.06,4400.0,109.7242,109.9695,109.5475,109.9695,4400.0
2013-07-11 10:40:00,111.63,112.14,111.63,112.07,5300.0,109.5475,110.048,109.5475,109.9793,5300.0
2013-07-11 10:45:00,112.09,112.09,111.83,111.83,1000.0,109.9989,109.9989,109.7438,109.7438,1000.0
2013-07-11 10:50:00,111.76,112.04,111.75,111.9,1500.0,109.6751,109.9499,109.6653,109.8125,1500.0
2013-07-11 10:55:00,111.74,111.95,111.74,111.89,4100.0,109.6555,109.8615,109.6555,109.8027,4100.0
2013-07-11 11:00:00,111.78,111.87,111.56,111.76,20000.0,109.6947,109.783,109.4788,109.6751,20000.0
2013-07-11 11:05:00,111.74,111.74,111.58,111.58,400.0,109.6555,109.6555,109.4984,109.4984,400.0
2013-07-11 11:10:00,111.59,111.59,111.37,111.47,5100.0,109.5083,109.5083,109.2924,109.3905,5100.0
2013-07-11 11:15:00,111.43,111.43,111.19,111.19,800.0,109.3512,109.3512,109.1157,109.1157,800.0
2013-07-11 11:20:00,111.27,111.28,111.23,111.23,600.0,109.1942,109.204,109.155,109.155,600.0
2013-07-11 11:25:00,111.23,111.26,110.92,111.12,9000.0,109.155,109.1844,108.8508,109.047,9000.0
2013-07-11 11:30:00,111.25,111.56,111.14,111.14,2200.0,109.1746,109.4788,109.0667,109.0667,2200.0
2013-07-11 11:35:00,111.19,111.19,111.17,111.17,300.0,109.1157,109.1157,109.0961,109.0961,300.0
2013-07-11 11:40:00,111.04,111.04,110.88,110.94,1400.0,108.9685,108.9685,108.8115,108.8704,1400.0
2013-07-11 11:45:00,110.94,110.94,110.94,110.94,0.0,108.8704,108.8704,108.8704,108.8704,0.0
2013-07-11 11:50:00,110.89,110.89,110.8,110.81,1100.0,108.8213,108.8213,108.733,108.7428,1100.0
2013-07-11 11:55:00,110.81,110.81,110.81,110.81,0.0,108.7428,108.7428,108.7428,108.7428,0.0
2013-07-11 12:00:00,110.96,110.96,110.8,110.8,600.0,108.89,108.89,108.733,108.733,600.0
2013-07-11 12:05:00,110.78,110.78,110.72,110.72,600.0,108.7134,108.7134,108.6545,108.6545,600.0
2013-07-11 12:10:00,110.69,110.69,110.6,110.6,500.0,108.625,108.625,108.5367,108.5367,500.0
2013-07-11 12:15:00,110.54,110.54,110.48,110.5,400.0,108.4778,108.4778,108.419,108.4386,400.0
2013-07-11 12:20:00,110.31,110.59,110.31,110.57,3700.0,108.2521,108.5269,108.2521,108.5073,3700.0
2013-07-11 12:25:00,110.45,110.67,110.45,110.5,3400.0,108.3895,108.6054,108.3895,108.4386,3400.0
2013-07-11 12:30:00,110.54,110.54,110.53,110.53,700.0,108.4778,108.4778,108.468,108.468,700.0
2013-07-11 12:35:00,110.53,110.64,110.47,110.47,400.0,108.468,108.576,108.4092,108.4092,400.0
2013-07-11 12:40:00,110.45,110.75,110.41,110.73,2500.0,108.3895,108.6839,108.3503,108.6643,2500.0
2013-07-11 12:45:00,110.75,110.75,110.55,110.72,2000.0,108.6839,108.6839,108.4877,108.6545,2000.0
2013-07-11 12:50:00,110.72,110.72,110.72,110.72,0.0,108.6545,108.6545,108.6545,108.6545,0.0
2013-07-11 12:55:00,110.77,110.88,110.77,110.79,400.0,108.7036,108.8115,108.7036,108.7232,400.0
2013-07-11 13:00:00,110.94,110.94,110.85,110.85,200.0,108.8704,108.8704,108.7821,108.7821,200.0
2013-07-11 13:05:00,110.85,110.85,110.85,110.85,200.0,108.7821,108.7821,108.7821,108.7821,200.0
2013-07-11 13:10:00,110.85,110.89,110.55,110.7,4500.0,108.7821,108.8213,108.4877,108.6349,4500.0
2013-07-11 13:15:00,110.63,110.97,110.63,110.76,3300.0,108.5662,108.8998,108.5662,108.6937,3300.0
2013-07-11 13:20:00,110.76,110.76,110.76,110.76,0.0,108.6937,108.6937,108.6937,108.6937,0.0
2013-07-11 13:25:00,110.76,110.76,110.76,110.76,0.0,108.6937,108.6937,108.6937,108.6937,0.0
2013-07-11 13:30:00,110.58,110.78,110.55,110.55,400.0,108.5171,108.7134,108.4877,108.4877,400.0
2013-07-11 13:35:00,110.59,110.59,110.5,110.5,400.0,108.5269,108.5269,108.4386,108.4386,400.0
2013-07-11 13:40:00,110.5,110.52,110.4,110.48,1600.0,108.4386,108.4582,108.3405,108.419,1600.0
2013-07-11 13:45:00,110.95,111.0,110.95,111.0,200.0,108.8802,108.9293,108.8802,108.9293,200.0
2013-07-11 13:50:00,110.99,111.0,110.63,110.64,1300.0,108.9195,108.9293,108.5662,108.576,1300.0
2013-07-11 13:55:00,110.94,111.0,110.94,111.0,500.0,108.8704,108.9293,108.8704,108.9293,500.0
2013-07-11 14:00:00,110.88,110.88,110.88,110.88,100.0,108.8115,108.8115,108.8115,108.8115,100.0
2013-07-11 14:05:00,110.98,110.98,110.76,110.76,700.0,108.9096,108.9096,108.6937,108.6937,700.0
2013-07-11 14:10:00,110.78,110.96,110.78,110.81,600.0,108.7134,108.89,108.7134,108.7428,600.0
2013-07-11 14:15:00,110.8,110.96,110.79,110.96,500.0,108.733,108.89,108.7232,108.89,500.0
2013-07-11 14:20:00,110.88,110.98,110.78,110.92,800.0,108.8115,108.9096,108.7134,108.8508,800.0
2013-07-11 14:25:00,110.93,111.04,110.83,110.83,800.0,108.8606,108.9685,108.7624,108.7624,800.0
2013-07-11 14:30:00,110.91,110.91,110.84,110.84,200.0,108.8409,108.8409,108.7722,108.7722,200.0
2013-07-11 14:35:00,110.99,111.01,110.94,110.94,500.0,108.9195,108.9391,108.8704,108.8704,500.0
2013-07-11 14:40:00,110.82,111.0,110.82,110.86,1600.0,108.7526,108.9293,108.7526,108.7919,1600.0
2013-07-11 14:45:00,110.85,110.89,110.66,110.66,2500.0,108.7821,108.8213,108.5956,108.5956,2500.0
2013-07-11 14:50:00,110.7,110.96,110.7,110.96,1500.0,108.6349,108.89,108.6349,108.89,1500.0
2013-07-11 14:55:00,110.94,110.94,110.88,110.88,200.0,108.8704,108.8704,108.8115,108.8115,200.0
2013-07-11 15:00:00,110.73,110.81,110.65,110.69,800.0,108.6643,108.7428,108.5858,108.625,800.0
2013-07-11 15:05:00,110.64,110.65,110.55,110.55,1500.0,108.576,108.5858,108.4877,108.4877,1500.0
2013-07-11 15:10:00,110.57,110.6,110.33,110.34,7700.0,108.5073,108.5367,108.2718,108.2816,7700.0
2013-07-11 15:15:00,110.38,110.38,110.16,110.32,4700.0,108.3208,108.3208,108.1049,108.2619,4700.0
2013-07-11 15:20:00,110.22,110.52,110.21,110.52,4300.0,108.1638,108.4582,108.154,108.4582,4300.0
2013-07-11 15:25:00,110.35,110.41,110.16,110.2,2400.0,108.2914,108.3503,108.1049,108.1442,2400.0
2013-07-11 15:30:00,110.25,110.39,110.2,110.39,3100.0,108.1933,108.3306,108.1442,108.3306,3100.0
2013-07-11 15:35:00,110.42,110.63,110.41,110.47,2300.0,108.3601,108.5662,108.3503,108.4092,2300.0
2013-07-11 15:40:00,110.81,110.87,110.57,110.84,1000.0,108.7428,108.8017,108.5073,108.7722,1000.0
2013-07-11 15:45:00,110.91,110.91,110.67,110.77,2100.0,108.8409,108.8409,108.6054,108.7036,2100.0
2013-07-11 15:50:00,110.81,110.92,110.71,110.88,5200.0,108.7428,108.8508,108.6447,108.8115,5200.0
2013-07-11 15:55:00,110.86,110.98,110.74,110.95,6600.0,108.7919,108.9096,108.6741,108.8802,6600.0
2013-07-12 09:30:00,111.72,111.72,111.72,111.72,5800.0,109.6358,109.6358,109.6358,109.6358,5800.0
2013-07-12 09:35:00,111.3,112.37,111.24,111.45,3000.0,109.2237,110.2737,109.1648,109.3709,3000.0
2013-07-12 09:40:00,112.29,112.3,112.26,112.26,300.0,110.1952,110.205,110.1658,110.1658,300.0
2013-07-12 09:45:00,111.69,111.93,111.66,111.78,3000.0,109.6064,109.8419,109.577,109.6947,3000.0
2013-07-12 09:50:00,111.78,112.3,111.76,111.76,5800.0,109.6947,110.205,109.6751,109.6751,5800.0
2013-07-12 09:55:00,111.74,111.77,111.24,111.43,1400.0,109.6555,109.6849,109.1648,109.3512,1400.0
2013-07-12 10:00:00,111.5,111.5,111.07,111.4,2800.0,109.4199,109.4199,108.998,109.3218,2800.0
2013-07-12 10:05:00,111.39,111.65,111.39,111.42,1000.0,109.312,109.5671,109.312,109.3414,1000.0
2013-07-12 10:10:00,111.57,111.57,111.26,111.53,1600.0,109.4886,109.4886,109.1844,109.4494,1600.0
2013-07-12 10:15:00,111.78,111.98,111.77,111.98,400.0,109.6947,109.891,109.6849,109.891,400.0
2013-07-12 10:20:00,112.0,112.23,111.85,112.07,6100.0,109.9106,110.1363,109.7634,109.9793,6100.0
2013-07-12 10:25:00,112.08,113.01,112.05,112.93,22900.0,109.9891,110.9018,109.9597,110.8233,22900.0
2013-07-12 10:30:00,112.98,112.98,112.83,112.83,1200.0,110.8723,110.8723,110.7251,110.7251,1200.0
2013-07-12 10:35:00,112.84,112.99,112.83,112.96,1700.0,110.7349,110.8821,110.7251,110.8527,1700.0
2013-07-12 10:40:00,112.78,112.88,112.62,112.64,1900.0,110.6761,110.7742,110.519,110.5387,1900.0
2013-07-12 10:45:00,112.83,112.88,112.65,112.88,1900.0,110.7251,110.7742,110.5485,110.7742,1900.0
2013-07-12 10:50:00,112.77,113.22,112.77,112.98,11500.0,110.6662,111.1078,110.6662,110.8723,11500.0
2013-07-12 10:55:00,112.96,113.11,112.96,113.08,2400.0,110.8527,110.9999,110.8527,110.9705,2400.0
2013-07-12 11:00:00,113.2,113.2,112.82,112.85,8500.0,111.0882,111.0882,110.7153,110.7448,8500.0
2013-07-12 11:05:00,112.86,112.91,112.83,112.84,1500.0,110.7546,110.8036,110.7251,110.7349,1500.0
2013-07-12 11:10:00,112.82,112.82,112.62,112.62,2600.0,110.7153,110.7153,110.519,110.519,2600.0
2013-07-12 11:15:00,112.75,112.92,112.7,112.73,1500.0,110.6466,110.8134,110.5976,110.627,1500.0
2013-07-12 11:20:00,112.68,112.68,112.41,112.58,900.0,110.5779,110.5779,110.313,110.4798,900.0
2013-07-12 11:25:00,112.5,112.5,112.4,112.49,800.0,110.4013,110.4013,110.3031,110.3915,800.0
2013-07-12 11:30:00,112.25,112.68,112.25,112.68,1200.0,110.1559,110.5779,110.1559,110.5779,1200.0
2013-07-12 11:35:00,112.55,112.98,112.55,112.73,3700.0,110.4503,110.8723,110.4503,110.627,3700.0
2013-07-12 11:40:00,112.69,112.84,112.57,112.57,1400.0,110.5877,110.7349,110.47,110.47,1400.0
2013-07-12 11:45:00,112.58,112.65,112.51,112.64,900.0,110.4798,110.5485,110.4111,110.5387,900.0
2013-07-12 11:50:00,112.54,112.58,111.88,111.88,4400.0,110.4405,110.4798,109.7928,109.7928,4400.0
2013-07-12 11:55:00,111.9,112.05,111.9,112.0,3000.0,109.8125,109.9597,109.8125,109.9106,3000.0
2013-07-12 12:00:00,111.99,112.2,111.99,112.1,8100.0,109.9008,110.1069,109.9008,110.0087,8100.0
2013-07-12 12:05:00,112.05,112.07,111.9,111.94,2800.0,109.9597,109.9793,109.8125,109.8517,2800.0
2013-07-12 12:10:00,111.92,112.41,111.92,112.41,3500.0,109.8321,110.313,109.8321,110.313,3500.0
2013-07-12 12:15:00,112.38,112.39,112.12,112.35,6400.0,110.2835,110.2933,110.0284,110.2541,6400.0
2013-07-12 12:20:00,112.33,112.64,112.32,112.39,8600.0,110.2345,110.5387,110.2246,110.2933,8600.0
2013-07-12 12:25:00,112.38,112.48,112.23,112.23,2100.0,110.2835,110.3817,110.1363,110.1363,2100.0
2013-07-12 12:30:00,112.32,112.32,112.12,112.12,600.0,110.2246,110.2246,110.0284,110.0284,600.0
2013-07-12 12:35:00,112.2,112.42,112.17,112.42,900.0,110.1069,110.3228,110.0774,110.3228,900.0
2013-07-12 12:40:00,112.27,112.61,112.27,112.61,1500.0,110.1756,110.5092,110.1756,110.5092,1500.0
2013-07-12 12:45:00,112.71,112.73,112.35,112.73,500.0,110.6074,110.627,110.2541,110.627,500.0
2013-07-12 12:50:00,112.67,112.67,112.5,112.62,700.0,110.5681,110.5681,110.4013,110.519,700.0
2013-07-12 12:55:00,112.59,112.6,112.44,112.55,1700.0,110.4896,110.4994,110.3424,110.4503,1700.0
2013-07-12 13:00:00,112.45,112.57,112.32,112.32,1300.0,110.3522,110.47,110.2246,110.2246,1300.0
2013-07-12 13:05:00,112.37,112.59,112.32,112.43,3100.0,110.2737,110.4896,110.2246,110.3326,3100.0
2013-07-12 13:10:00,112.4,112.4,112.4,112.4,100.0,110.3031,110.3031,110.3031,110.3031,100.0
2013-07-12 13:15:00,112.33,112.36,112.24,112.24,3100.0,110.2345,110.2639,110.1461,110.1461,3100.0
2013-07-12 13:20:00,112.2,112.36,112.01,112.36,6800.0,110.1069,110.2639,109.9204,110.2639,6800.0
2013-07-12 13:25:00,112.15,112.43,112.15,112.43,300.0,110.0578,110.3326,110.0578,110.3326,300.0
2013-07-12 13:30:00,112.07,112.62,112.07,112.34,1000.0,109.9793,110.519,109.9793,110.2443,1000.0
2013-07-12 13:35:00,112.33,112.33,112.09,112.09,500.0,110.2345,110.2345,109.9989,109.9989,500.0
2013-07-12 13:40:00,112.1,112.32,112.1,112.32,400.0,110.0087,110.2246,110.0087,110.2246,400.0
2013-07-12 13:45:00,112.32,112.5,112.3,112.5,1200.0,110.2246,110.4013,110.205,110.4013,1200.0
2013-07-12 13:50:00,112.56,112.75,112.45,112.52,2300.0,110.4602,110.6466,110.3522,110.4209,2300.0
2013-07-12 13:55:00,112.45,112.49,112.45,112.49,300.0,110.3522,110.3915,110.3522,110.3915,300.0
2013-07-12 14:00:00,112.4,112.63,112.25,112.51,2400.0,110.3031,110.5289,110.1559,110.4111,2400.0
2013-07-12 14:05:00,112.62,112.62,112.39,112.39,1600.0,110.519,110.519,110.2933,110.2933,1600.0
2013-07-12 14:10:00,112.49,112.49,112.41,112.41,200.0,110.3915,110.3915,110.313,110.313,200.0
2013-07-12 14:15:00,112.39,112.65,112.39,112.65,900.0,110.2933,110.5485,110.2933,110.5485,900.0
2013-07-12 14:20:00,112.57,112.84,112.57,112.71,2300.0,110.47,110.7349,110.47,110.6074,2300.0
2013-07-12 14:25:00,112.61,112.85,112.61,112.85,1400.0,110.5092,110.7448,110.5092,110.7448,1400.0
2013-07-12 14:30:00,112.98,112.98,112.64,112.64,2900.0,110.8723,110.8723,110.5387,110.5387,2900.0
2013-07-12 14:35:00,112.62,112.71,112.55,112.71,1400.0,110.519,110.6074,110.4503,110.6074,1400.0
2013-07-12 14:40:00,112.73,112.73,112.67,112.71,600.0,110.627,110.627,110.5681,110.6074,600.0
2013-07-12 14:45:00,112.77,112.8,112.58,112.58,2100.0,110.6662,110.6957,110.4798,110.4798,2100.0
2013-07-12 14:50:00,112.7,112.73,112.67,112.73,1600.0,110.5976,110.627,110.5681,110.627,1600.0
2013-07-12 14:55:00,112.77,112.77,112.67,112.71,16000.0,110.6662,110.6662,110.5681,110.6074,16000.0
2013-07-12 15:00:00,112.73,112.78,112.67,112.67,2900.0,110.627,110.6761,110.5681,110.5681,2900.0
2013-07-12 15:05:00,112.74,113.01,112.74,112.97,3300.0,110.6368,110.9018,110.6368,110.8625,3300.0
2013-07-12 15:10:00,112.97,113.03,112.93,112.93,2600.0,110.8625,110.9214,110.8233,110.8233,2600.0
2013-07-12 15:15:00,112.99,113.03,112.98,113.01,800.0,110.8821,110.9214,110.8723,110.9018,800.0
2013-07-12 15:20:00,113.06,113.07,112.93,112.98,2300.0,110.9508,110.9606,110.8233,110.8723,2300.0
2013-07-12 15:25:00,112.95,113.09,112.95,113.03,2800.0,110.8429,110.9803,110.8429,110.9214,2800.0
2013-07-12 15:30:00,112.99,113.03,112.95,113.0,1700.0,110.8821,110.9214,110.8429,110.892,1700.0
2013-07-12 15:35:00,112.93,113.08,112.93,112.99,2500.0,110.8233,110.9705,110.8233,110.8821,2500.0
2013-07-12 15:40:00,113.07,113.28,113.03,113.28,6800.0,110.9606,111.1667,110.9214,111.1667,6800.0
2013-07-12 15:45:00,113.18,113.38,113.18,113.34,4700.0,111.0686,111.2649,111.0686,111.2256,4700.0
2013-07-12 15:50:00,113.34,113.49,113.23,113.47,13800.0,111.2256,111.3728,111.1177,111.3532,13800.0
2013-07-12 15:55:00,113.45,113.47,113.22,113.39,13100.0,111.3336,111.3532,111.1078,111.2747,13100.0
2013-07-15 09:30:00,109.9,110.37,109.0,110.1,35500.0,107.8498,108.311,106.9666,108.0461,35500.0
2013-07-15 09:35:00,110.5,110.53,109.71,110.25,26200.0,108.4386,108.468,107.6633,108.1933,26200.0
2013-07-15 09:40:00,110.34,110.56,110.15,110.17,7600.0,108.2816,108.4975,108.0951,108.1147,7600.0
2013-07-15 09:45:00,110.21,110.89,110.17,110.5,6000.0,108.154,108.8213,108.1147,108.4386,6000.0
2013-07-15 09:50:00,110.41,110.89,110.41,110.47,11700.0,108.3503,108.8213,108.3503,108.4092,11700.0
2013-07-15 09:55:00,110.48,110.79,109.84,109.93,15500.0,108.419,108.7232,107.7909,107.8792,15500.0
2013-07-15 10:00:00,109.98,110.17,109.24,109.24,31400.0,107.9283,108.1147,107.2021,107.2021,31400.0
2013-07-15 10:05:00,109.22,109.44,108.75,109.0,29600.0,107.1825,107.3984,106.7212,106.9666,29600.0
2013-07-15 10:10:00,108.84,109.01,108.74,108.78,14100.0,106.8096,106.9764,106.7114,106.7507,14100.0
2013-07-15 10:15:00,108.75,108.75,107.87,108.15,59200.0,106.7212,106.7212,105.8577,106.1324,59200.0
2013-07-15 10:20:00,108.16,108.41,107.75,108.06,16300.0,106.1422,106.3876,105.7399,106.0441,16300.0
2013-07-15 10:25:00,108.07,108.11,107.77,108.11,11100.0,106.0539,106.0932,105.7595,106.0932,11100.0
2013-07-15 10:30:00,108.12,108.29,107.78,108.03,8100.0,106.103,106.2698,105.7693,106.0147,8100.0
2013-07-15 10:35:00,107.81,108.13,107.8,107.89,7300.0,105.7988,106.1128,105.789,105.8773,7300.0
2013-07-15 10:40:00,108.13,108.13,107.87,107.97,1700.0,106.1128,106.1128,105.8577,105.9558,1700.0
2013-07-15 10:45:00,107.86,108.11,107.81,108.11,4100.0,105.8478,106.0932,105.7988,106.0932,4100.0
2013-07-15 10:50:00,108.11,108.64,108.1,108.47,7200.0,106.0932,106.6133,106.0834,106.4465,7200.0
2013-07-15 10:55:00,108.46,108.46,108.31,108.37,23900.0,106.4366,106.4366,106.2894,106.3483,23900.0
2013-07-15 11:00:00,108.4,108.44,108.35,108.37,4200.0,106.3778,106.417,106.3287,106.3483,4200.0
2013-07-15 11:05:00,108.37,108.59,108.28,108.58,4300.0,106.3483,106.5642,106.26,106.5544,4300.0
2013-07-15 11:10:00,108.48,108.52,108.21,108.21,8300.0,106.4563,106.4955,106.1913,106.1913,8300.0
2013-07-15 11:15:00,108.21,108.38,107.99,108.38,13000.0,106.1913,106.3581,105.9754,106.3581,13000.0
2013-07-15 11:20:00,108.38,109.0,108.36,108.98,13300.0,106.3581,106.9666,106.3385,106.9469,13300.0
2013-07-15 11:25:00,109.0,109.14,108.62,108.76,7000.0,106.9666,107.104,106.5937,106.7311,7000.0
2013-07-15 11:30:00,108.7,108.94,108.67,108.78,2200.0,106.6722,106.9077,106.6427,106.7507,2200.0
2013-07-15 11:35:00,108.72,108.84,108.58,108.7,2800.0,106.6918,106.8096,106.5544,106.6722,2800.0
2013-07-15 11:40:00,108.58,108.58,108.12,108.27,6800.0,106.5544,106.5544,106.103,106.2502,6800.0
2013-07-15 11:45:00,108.23,108.32,107.97,108.17,3300.0,106.2109,106.2993,105.9558,106.1521,3300.0
2013-07-15 11:50:00,108.17,108.28,108.05,108.06,3000.0,106.1521,106.26,106.0343,106.0441,3000.0
2013-07-15 11:55:00,108.24,108.42,108.16,108.42,9700.0,106.2208,106.3974,106.1422,106.3974,9700.0
2013-07-15 12:00:00,108.36,109.22,108.36,109.17,16700.0,106.3385,107.1825,106.3385,107.1334,16700.0
2013-07-15 12:05:00,109.07,109.49,109.07,109.48,47100.0,107.0353,107.4474,107.0353,107.4376,47100.0
2013-07-15 12:10:00,109.42,109.51,109.15,109.39,17100.0,107.3787,107.4671,107.1138,107.3493,17100.0
2013-07-15 12:15:00,109.35,109.36,109.22,109.27,2800.0,107.31,107.3199,107.1825,107.2315,2800.0
2013-07-15 12:20:00,109.26,109.49,109.25,109.29,2200.0,107.2217,107.4474,107.2119,107.2512,2200.0
2013-07-15 12:25:00,109.39,109.5,109.39,109.5,200.0,107.3493,107.4572,107.3493,107.4572,200.0
2013-07-15 12:30:00,109.38,109.54,109.29,109.49,3800.0,107.3395,107.4965,107.2512,107.4474,3800.0
2013-07-15 12:35:00,109.32,109.5,109.31,109.37,2500.0,107.2806,107.4572,107.2708,107.3297,2500.0
2013-07-15 12:40:00,109.41,109.41,109.23,109.23,400.0,107.3689,107.3689,107.1923,107.1923,400.0
2013-07-15 12:45:00,109.34,109.37,109.21,109.32,2600.0,107.3002,107.3297,107.1727,107.2806,2600.0
2013-07-15 12:50:00,109.23,109.3,109.22,109.29,2500.0,107.1923,107.261,107.1825,107.2512,2500.0
2013-07-15 12:55:00,109.23,109.37,109.23,109.29,400.0,107.1923,107.3297,107.1923,107.2512,400.0
2013-07-15 13:00:00,109.24,109.37,109.22,109.37,600.0,107.2021,107.3297,107.1825,107.3297,600.0
2013-07-15 13:05:00,109.24,109.27,109.22,109.24,3100.0,107.2021,107.2315,107.1825,107.2021,3100.0
2013-07-15 13:10:00,109.22,109.5,109.22,109.33,2000.0,107.1825,107.4572,107.1825,107.2904,2000.0
2013-07-15 13:15:00,109.35,109.38,109.34,109.34,300.0,107.31,107.3395,107.3002,107.3002,300.0
2013-07-15 13:20:00,109.33,109.33,109.28,109.28,1600.0,107.2904,107.2904,107.2414,107.2414,1600.0
2013-07-15 13:25:00,109.28,109.62,109.28,109.45,4900.0,107.2414,107.575,107.2414,107.4082,4900.0
2013-07-15 13:30:00,109.3,109.3,109.3,109.3,100.0,107.261,107.261,107.261,107.261,100.0
2013-07-15 13:35:00,109.3,109.44,109.3,109.38,500.0,107.261,107.3984,107.261,107.3395,500.0
2013-07-15 13:40:00,109.43,109.45,109.25,109.3,3100.0,107.3886,107.4082,107.2119,107.261,3100.0
2013-07-15 13:45:00,109.28,109.42,109.24,109.37,5800.0,107.2414,107.3787,107.2021,107.3297,5800.0
2013-07-15 13:50:00,109.4,109.43,109.3,109.42,10100.0,107.3591,107.3886,107.261,107.3787,10100.0
2013-07-15 13:55:00,109.46,109.46,109.37,109.37,1800.0,107.418,107.418,107.3297,107.3297,1800.0
2013-07-15 14:00:00,109.32,109.46,109.21,109.25,4000.0,107.2806,107.418,107.1727,107.2119,4000.0
2013-07-15 14:05:00,109.3,109.3,109.17,109.2,1000.0,107.261,107.261,107.1334,107.1628,1000.0
2013-07-15 14:10:00,109.21,109.4,109.07,109.34,4300.0,107.1727,107.3591,107.0353,107.3002,4300.0
2013-07-15 14:15:00,109.3,109.33,109.21,109.31,1700.0,107.261,107.2904,107.1727,107.2708,1700.0
2013-07-15 14:20:00,109.27,109.52,109.27,109.47,8000.0,107.2315,107.4769,107.2315,107.4278,8000.0
2013-07-15 14:25:00,109.34,109.54,109.34,109.52,900.0,107.3002,107.4965,107.3002,107.4769,900.0
2013-07-15 14:30:00,109.3,109.68,109.26,109.68,2700.0,107.261,107.6339,107.2217,107.6339,2700.0
2013-07-15 14:35:00,109.57,109.57,109.26,109.26,3900.0,107.5259,107.5259,107.2217,107.2217,3900.0
2013-07-15 14:40:00,109.24,109.49,109.17,109.41,1700.0,107.2021,107.4474,107.1334,107.3689,1700.0
2013-07-15 14:45:00,109.5,109.58,109.36,109.54,3400.0,107.4572,107.5358,107.3199,107.4965,3400.0
2013-07-15 14:50:00,109.54,109.54,109.18,109.49,1700.0,107.4965,107.4965,107.1432,107.4474,1700.0
2013-07-15 14:55:00,109.51,109.53,109.28,109.52,5100.0,107.4671,107.4867,107.2414,107.4769,5100.0
2013-07-15 15:00:00,109.39,109.52,109.39,109.46,900.0,107.3493,107.4769,107.3493,107.418,900.0
2013-07-15 15:05:00,109.45,109.45,109.28,109.28,2600.0,107.4082,107.4082,107.2414,107.2414,2600.0
2013-07-15 15:10:00,109.37,109.37,109.28,109.33,900.0,107.3297,107.3297,107.2414,107.2904,900.0
2013-07-15 15:15:00,109.34,109.43,109.32,109.38,3200.0,107.3002,107.3886,107.2806,107.3395,3200.0
2013-07-15 15:20:00,109.36,109.37,109.08,109.08,3600.0,107.3199,107.3297,107.0451,107.0451,3600.0
2013-07-15 15:25:00,109.05,109.05,108.82,108.82,12100.0,107.0156,107.0156,106.7899,106.7899,12100.0
2013-07-15 15:30:00,108.82,108.98,108.56,108.65,15500.0,106.7899,106.9469,106.5348,106.6231,15500.0
2013-07-15 15:35:00,108.62,108.92,108.61,108.83,13200.0,106.5937,106.8881,106.5839,106.7997,13200.0
2013-07-15 15:40:00,108.83,109.0,108.79,108.96,20100.0,106.7997,106.9666,106.7605,106.9273,20100.0
2013-07-15 15:45:00,109.01,109.09,108.89,109.05,19400.0,106.9764,107.0549,106.8586,107.0156,19400.0
2013-07-15 15:50:00,109.05,109.09,108.75,108.75,19900.0,107.0156,107.0549,106.7212,106.7212,19900.0
2013-07-15 15:55:00,108.84,108.93,108.41,108.45,24300.0,106.8096,106.8979,106.3876,106.4268,24300.0
2013-07-16 09:30:00,108.47,108.47,107.87,108.25,4100.0,106.4465,106.4465,105.8577,106.2306,4100.0
2013-07-16 09:35:00,108.04,108.8,108.03,108.79,12100.0,106.0245,106.7703,106.0147,106.7605,12100.0
2013-07-16 09:40:00,108.83,109.19,108.49,108.82,11100.0,106.7997,107.153,106.4661,106.7899,11100.0
2013-07-16 09:45:00,108.69,108.74,108.65,108.7,8700.0,106.6624,106.7114,106.6231,106.6722,8700.0
2013-07-16 09:50:00,108.66,108.82,108.65,108.65,5100.0,106.6329,106.7899,106.6231,106.6231,5100.0
2013-07-16 09:55:00,108.78,109.02,108.65,108.9,8100.0,106.7507,106.9862,106.6231,106.8684,8100.0
2013-07-16 10:00:00,108.9,109.08,108.79,108.84,2400.0,106.8684,107.0451,106.7605,106.8096,2400.0
2013-07-16 10:05:00,109.07,109.07,108.79,108.89,3900.0,107.0353,107.0353,106.7605,106.8586,3900.0
2013-07-16 10:10:00,109.02,109.03,108.79,108.79,1600.0,106.9862,106.996,106.7605,106.7605,1600.0
2013-07-16 10:15:00,108.81,108.82,108.65,108.65,4000.0,106.7801,106.7899,106.6231,106.6231,4000.0
2013-07-16 10:20:00,108.65,108.82,108.5,108.5,9500.0,106.6231,106.7899,106.4759,106.4759,9500.0
2013-07-16 10:25:00,108.78,108.78,108.48,108.48,600.0,106.7507,106.7507,106.4563,106.4563,600.0
2013-07-16 10:30:00,108.7,108.7,108.08,108.08,1200.0,106.6722,106.6722,106.0637,106.0637,1200.0
2013-07-16 10:35:00,108.06,108.26,108.02,108.2,3800.0,106.0441,106.2404,106.0049,106.1815,3800.0
2013-07-16 10:40:00,108.23,108.6,108.23,108.43,7000.0,106.2109,106.574,106.2109,106.4072,7000.0
2013-07-16 10:45:00,108.4,108.4,108.1,108.22,2800.0,106.3778,106.3778,106.0834,106.2011,2800.0
2013-07-16 10:50:00,108.24,108.4,108.2,108.2,1500.0,106.2208,106.3778,106.1815,106.1815,1500.0
2013-07-16 10:55:00,108.24,108.26,108.09,108.16,5100.0,106.2208,106.2404,106.0736,106.1422,5100.0
2013-07-16 11:00:00,108.16,108.49,108.02,108.31,8200.0,106.1422,106.4661,106.0049,106.2894,8200.0
2013-07-16 11:05:00,108.2,108.2,107.93,107.93,11200.0,106.1815,106.1815,105.9165,105.9165,11200.0
2013-07-16 11:10:00,108.1,108.1,107.95,107.97,4800.0,106.0834,106.0834,105.9362,105.9558,4800.0
2013-07-16 11:15:00,107.97,108.0,107.5,107.51,11400.0,105.9558,105.9852,105.4946,105.5044,11400.0
2013-07-16 11:20:00,107.51,107.56,107.5,107.5,7500.0,105.5044,105.5534,105.4946,105.4946,7500.0
2013-07-16 11:25:00,107.5,107.66,107.25,107.3,22900.0,105.4946,105.6516,105.2492,105.2983,22900.0
2013-07-16 11:30:00,107.36,107.45,107.33,107.4,3800.0,105.3572,105.4455,105.3277,105.3964,3800.0
2013-07-16 11:35:00,107.33,107.39,107.25,107.34,2800.0,105.3277,105.3866,105.2492,105.3375,2800.0
2013-07-16 11:40:00,107.33,107.33,107.25,107.25,3500.0,105.3277,105.3277,105.2492,105.2492,3500.0
2013-07-16 11:45:00,107.25,107.25,107.25,107.25,1700.0,105.2492,105.2492,105.2492,105.2492,1700.0
2013-07-16 11:50:00,107.34,107.39,107.13,107.13,3900.0,105.3375,105.3866,105.1315,105.1315,3900.0
2013-07-16 11:55:00,107.13,107.13,106.75,106.75,19500.0,105.1315,105.1315,104.7585,104.7585,19500.0
2013-07-16 12:00:00,106.75,106.79,106.75,106.75,7500.0,104.7585,104.7978,104.7585,104.7585,7500.0
2013-07-16 12:05:00,106.75,106.85,106.61,106.63,6900.0,104.7585,104.8567,104.6212,104.6408,6900.0
2013-07-16 12:10:00,106.59,106.62,106.5,106.56,11800.0,104.6015,104.631,104.5132,104.5721,11800.0
2013-07-16 12:15:00,106.7,106.75,106.52,106.69,8100.0,104.7095,104.7585,104.5328,104.6997,8100.0
2013-07-16 12:20:00,106.73,106.77,106.4,106.5,7700.0,104.7389,104.7782,104.4151,104.5132,7700.0
2013-07-16 12:25:00,106.47,106.67,106.42,106.58,5100.0,104.4838,104.68,104.4347,104.5917,5100.0
2013-07-16 12:30:00,106.58,106.6,106.49,106.6,400.0,104.5917,104.6113,104.5034,104.6113,400.0
2013-07-16 12:35:00,106.51,106.64,106.51,106.55,2300.0,104.523,104.6506,104.523,104.5623,2300.0
2013-07-16 12:40:00,106.62,106.62,106.48,106.54,8900.0,104.631,104.631,104.4936,104.5525,8900.0
2013-07-16 12:45:00,106.52,106.59,106.25,106.25,18100.0,104.5328,104.6015,104.2679,104.2679,18100.0
2013-07-16 12:50:00,106.3,106.3,106.25,106.27,5300.0,104.3169,104.3169,104.2679,104.2875,5300.0
2013-07-16 12:55:00,106.27,106.3,106.25,106.27,1700.0,104.2875,104.3169,104.2679,104.2875,1700.0
2013-07-16 13:00:00,106.31,106.44,106.28,106.31,2000.0,104.3268,104.4543,104.2973,104.3268,2000.0
2013-07-16 13:05:00,106.29,106.36,106.12,106.14,4000.0,104.3071,104.3758,104.1403,104.1599,4000.0
2013-07-16 13:10:00,106.15,106.15,105.75,105.75,9300.0,104.1697,104.1697,103.7772,103.7772,9300.0
2013-07-16 13:15:00,105.75,105.76,105.47,105.53,19500.0,103.7772,103.787,103.5024,103.5613,19500.0
2013-07-16 13:20:00,105.46,105.57,105.33,105.33,4300.0,103.4926,103.6006,103.365,103.365,4300.0
2013-07-16 13:25:00,105.29,105.38,105.26,105.38,1600.0,103.3258,103.4141,103.2963,103.4141,1600.0
2013-07-16 13:30:00,105.36,105.48,105.31,105.48,6700.0,103.3945,103.5122,103.3454,103.5122,6700.0
2013-07-16 13:35:00,105.53,105.6,105.42,105.45,8200.0,103.5613,103.63,103.4534,103.4828,8200.0
2013-07-16 13:40:00,105.44,105.6,105.4,105.42,6200.0,103.473,103.63,103.4337,103.4534,6200.0
2013-07-16 13:45:00,105.38,105.55,105.25,105.33,4000.0,103.4141,103.5809,103.2865,103.365,4000.0
2013-07-16 13:50:00,105.36,105.4,105.25,105.31,24400.0,103.3945,103.4337,103.2865,103.3454,24400.0
2013-07-16 13:55:00,105.33,105.59,105.33,105.44,4700.0,103.365,103.6202,103.365,103.473,4700.0
2013-07-16 14:00:00,105.51,105.6,105.5,105.53,6100.0,103.5417,103.63,103.5319,103.5613,6100.0
2013-07-16 14:05:00,105.56,105.68,105.51,105.51,7800.0,103.5907,103.7085,103.5417,103.5417,7800.0
2013-07-16 14:10:00,105.55,105.72,105.54,105.59,11000.0,103.5809,103.7478,103.5711,103.6202,11000.0
2013-07-16 14:15:00,105.6,105.6,105.48,105.49,2500.0,103.63,103.63,103.5122,103.5221,2500.0
2013-07-16 14:20:00,105.47,105.52,104.96,105.01,34900.0,103.5024,103.5515,103.0019,103.051,34900.0
2013-07-16 14:25:00,105.05,105.29,105.03,105.22,2800.0,103.0903,103.3258,103.0706,103.2571,2800.0
2013-07-16 14:30:00,105.34,105.62,105.06,105.19,11300.0,103.3749,103.6496,103.1001,103.2277,11300.0
2013-07-16 14:35:00,105.2,105.2,104.96,104.97,6700.0,103.2375,103.2375,103.0019,103.0118,6700.0
2013-07-16 14:40:00,104.97,104.97,104.75,104.81,16700.0,103.0118,103.0118,102.7959,102.8547,16700.0
2013-07-16 14:45:00,104.75,104.93,104.75,104.86,4300.0,102.7959,102.9725,102.7959,102.9038,4300.0
2013-07-16 14:50:00,104.85,104.9,104.78,104.86,1700.0,102.894,102.9431,102.8253,102.9038,1700.0
2013-07-16 14:55:00,104.91,104.91,104.83,104.86,2400.0,102.9529,102.9529,102.8744,102.9038,2400.0
2013-07-16 15:00:00,104.92,105.2,104.88,105.09,23800.0,102.9627,103.2375,102.9234,103.1295,23800.0
2013-07-16 15:05:00,105.08,105.17,105.03,105.12,2300.0,103.1197,103.208,103.0706,103.159,2300.0
2013-07-16 15:10:00,105.11,105.26,105.03,105.11,14900.0,103.1491,103.2963,103.0706,103.1491,14900.0
2013-07-16 15:15:00,105.1,105.26,105.01,105.26,1800.0,103.1393,103.2963,103.051,103.2963,1800.0
2013-07-16 15:20:00,105.26,105.38,105.15,105.3,3600.0,103.2963,103.4141,103.1884,103.3356,3600.0
2013-07-16 15:25:00,105.29,105.32,105.19,105.23,4800.0,103.3258,103.3552,103.2277,103.2669,4800.0
2013-07-16 15:30:00,105.29,105.58,105.29,105.47,7200.0,103.3258,103.6104,103.3258,103.5024,7200.0
2013-07-16 15:35:00,105.47,105.5,105.04,105.12,7100.0,103.5024,103.5319,103.0804,103.159,7100.0
2013-07-16 15:40:00,105.16,105.32,105.06,105.06,7800.0,103.1982,103.3552,103.1001,103.1001,7800.0
2013-07-16 15:45:00,105.06,105.21,104.95,105.21,8300.0,103.1001,103.2473,102.9921,103.2473,8300.0
2013-07-16 15:50:00,105.2,105.44,105.18,105.18,11200.0,103.2375,103.473,103.2178,103.2178,11200.0
2013-07-16 15:55:00,105.2,105.8,105.2,105.71,31000.0,103.2375,103.8263,103.2375,103.738,31000.0
2013-07-17 09:30:00,106.0,106.56,105.42,106.06,9900.0,104.0225,104.5721,103.4534,104.0814,9900.0
2013-07-17 09:35:00,106.54,106.56,105.97,106.49,3300.0,104.5525,104.5721,103.9931,104.5034,3300.0
2013-07-17 09:40:00,106.45,106.93,106.39,106.65,7100.0,104.4641,104.9352,104.4053,104.6604,7100.0
2013-07-17 09:45:00,106.63,106.97,106.17,106.97,3600.0,104.6408,104.9744,104.1894,104.9744,3600.0
2013-07-17 09:50:00,106.89,107.2,106.87,107.14,4200.0,104.8959,105.2002,104.8763,105.1413,4200.0
2013-07-17 09:55:00,107.15,107.21,106.59,107.0,15100.0,105.1511,105.21,104.6015,105.0039,15100.0
2013-07-17 10:00:00,107.0,107.0,106.62,106.67,4500.0,105.0039,105.0039,104.631,104.68,4500.0
2013-07-17 10:05:00,106.71,106.8,106.64,106.8,1200.0,104.7193,104.8076,104.6506,104.8076,1200.0
2013-07-17 10:10:00,106.78,106.78,106.61,106.61,1200.0,104.788,104.788,104.6212,104.6212,1200.0
2013-07-17 10:15:00,106.63,107.36,106.63,107.36,3200.0,104.6408,105.3572,104.6408,105.3572,3200.0
2013-07-17 10:20:00,107.36,107.36,107.23,107.29,700.0,105.3572,105.3572,105.2296,105.2885,700.0
2013-07-17 10:25:00,107.3,107.43,107.23,107.43,1400.0,105.2983,105.4259,105.2296,105.4259,1400.0
2013-07-17 10:30:00,107.47,107.47,107.25,107.25,2400.0,105.4651,105.4651,105.2492,105.2492,2400.0
2013-07-17 10:35:00,107.25,107.52,107.25,107.52,1300.0,105.2492,105.5142,105.2492,105.5142,1300.0
2013-07-17 10:40:00,107.37,107.46,106.82,106.82,4700.0,105.367,105.4553,104.8272,104.8272,4700.0
2013-07-17 10:45:00,106.79,107.13,106.79,107.13,2900.0,104.7978,105.1315,104.7978,105.1315,2900.0
2013-07-17 10:50:00,107.17,107.46,107.08,107.46,600.0,105.1707,105.4553,105.0824,105.4553,600.0
2013-07-17 10:55:00,107.29,107.48,107.27,107.48,2200.0,105.2885,105.4749,105.2688,105.4749,2200.0
2013-07-17 11:00:00,107.52,107.77,107.52,107.65,1400.0,105.5142,105.7595,105.5142,105.6418,1400.0
2013-07-17 11:05:00,107.6,107.6,107.53,107.53,700.0,105.5927,105.5927,105.524,105.524,700.0
2013-07-17 11:10:00,107.3,107.36,107.21,107.25,1400.0,105.2983,105.3572,105.21,105.2492,1400.0
2013-07-17 11:15:00,107.3,107.36,107.27,107.27,1600.0,105.2983,105.3572,105.2688,105.2688,1600.0
2013-07-17 11:20:00,107.35,107.77,107.35,107.77,1700.0,105.3474,105.7595,105.3474,105.7595,1700.0
2013-07-17 11:25:00,107.59,107.59,107.38,107.38,1700.0,105.5829,105.5829,105.3768,105.3768,1700.0
2013-07-17 11:30:00,107.41,107.62,107.41,107.62,2800.0,105.4062,105.6123,105.4062,105.6123,2800.0
2013-07-17 11:35:00,107.6,107.65,107.56,107.57,1000.0,105.5927,105.6418,105.5534,105.5633,1000.0
2013-07-17 11:40:00,107.57,107.75,107.54,107.59,7100.0,105.5633,105.7399,105.5338,105.5829,7100.0
2013-07-17 11:45:00,107.61,107.95,107.61,107.84,4600.0,105.6025,105.9362,105.6025,105.8282,4600.0
2013-07-17 11:50:00,107.83,107.83,107.6,107.6,700.0,105.8184,105.8184,105.5927,105.5927,700.0
2013-07-17 11:55:00,107.61,107.72,107.61,107.62,2000.0,105.6025,105.7105,105.6025,105.6123,2000.0
2013-07-17 12:00:00,107.64,107.66,107.58,107.63,1400.0,105.6319,105.6516,105.5731,105.6221,1400.0
2013-07-17 12:05:00,107.66,107.87,107.66,107.82,3900.0,105.6516,105.8577,105.6516,105.8086,3900.0
2013-07-17 12:10:00,107.94,108.17,107.84,107.98,3100.0,105.9263,106.1521,105.8282,105.9656,3100.0
2013-07-17 12:15:00,108.16,108.2,108.03,108.03,1300.0,106.1422,106.1815,106.0147,106.0147,1300.0
2013-07-17 12:20:00,108.0,108.0,107.97,108.0,1000.0,105.9852,105.9852,105.9558,105.9852,1000.0
2013-07-17 12:25:00,107.9,108.14,107.81,108.14,9100.0,105.8871,106.1226,105.7988,106.1226,9100.0
2013-07-17 12:30:00,108.01,108.39,108.01,108.2,2300.0,105.995,106.368,105.995,106.1815,2300.0
2013-07-17 12:35:00,108.17,108.46,108.17,108.27,2700.0,106.1521,106.4366,106.1521,106.2502,2700.0
2013-07-17 12:40:00,108.19,108.2,108.1,108.1,2900.0,106.1717,106.1815,106.0834,106.0834,2900.0
2013-07-17 12:45:00,108.11,108.46,108.1,108.37,3900.0,106.0932,106.4366,106.0834,106.3483,3900.0
2013-07-17 12:50:00,108.43,108.5,108.43,108.5,1500.0,106.4072,106.4759,106.4072,106.4759,1500.0
2013-07-17 12:55:00,108.43,108.6,108.43,108.54,2000.0,106.4072,106.574,106.4072,106.5152,2000.0
2013-07-17 13:00:00,108.59,109.06,108.55,109.05,8000.0,106.5642,107.0255,106.525,107.0156,8000.0
2013-07-17 13:05:00,108.82,108.96,108.69,108.78,1900.0,106.7899,106.9273,106.6624,106.7507,1900.0
2013-07-17 13:10:00,108.68,108.68,108.68,108.68,700.0,106.6525,106.6525,106.6525,106.6525,700.0
2013-07-17 13:15:00,108.71,108.79,108.65,108.72,7100.0,106.682,106.7605,106.6231,106.6918,7100.0
2013-07-17 13:20:00,108.75,108.8,108.7,108.75,2100.0,106.7212,106.7703,106.6722,106.7212,2100.0
2013-07-17 13:25:00,108.75,108.81,108.7,108.7,1600.0,106.7212,106.7801,106.6722,106.6722,1600.0
2013-07-17 13:30:00,108.8,108.91,108.69,108.75,2600.0,106.7703,106.8783,106.6624,106.7212,2600.0
2013-07-17 13:35:00,108.83,108.84,108.76,108.76,1200.0,106.7997,106.8096,106.7311,106.7311,1200.0
2013-07-17 13:40:00,108.76,108.85,108.72,108.73,3600.0,106.7311,106.8194,106.6918,106.7016,3600.0
2013-07-17 13:45:00,108.75,108.75,108.72,108.75,700.0,106.7212,106.7212,106.6918,106.7212,700.0
2013-07-17 13:50:00,108.78,108.86,108.78,108.8,1900.0,106.7507,106.8292,106.7507,106.7703,1900.0
2013-07-17 13:55:00,108.73,108.95,108.73,108.85,2900.0,106.7016,106.9175,106.7016,106.8194,2900.0
2013-07-17 14:00:00,108.78,108.78,108.78,108.78,300.0,106.7507,106.7507,106.7507,106.7507,300.0
2013-07-17 14:05:00,108.76,108.9,108.74,108.87,7200.0,106.7311,106.8684,106.7114,106.839,7200.0
2013-07-17 14:10:00,108.87,108.96,108.87,108.92,3600.0,106.839,106.9273,106.839,106.8881,3600.0
2013-07-17 14:15:00,108.89,108.97,108.82,108.89,2400.0,106.8586,106.9371,106.7899,106.8586,2400.0
2013-07-17 14:20:00,108.81,108.91,108.79,108.79,800.0,106.7801,106.8783,106.7605,106.7605,800.0
2013-07-17 14:25:00,108.75,108.8,108.75,108.75,1300.0,106.7212,106.7703,106.7212,106.7212,1300.0
2013-07-17 14:30:00,108.75,108.85,108.7,108.7,3000.0,106.7212,106.8194,106.6722,106.6722,3000.0
2013-07-17 14:35:00,108.68,108.84,108.68,108.75,2600.0,106.6525,106.8096,106.6525,106.7212,2600.0
2013-07-17 14:40:00,108.75,108.79,108.71,108.74,4400.0,106.7212,106.7605,106.682,106.7114,4400.0
2013-07-17 14:45:00,108.74,108.77,108.61,108.62,4600.0,106.7114,106.7409,106.5839,106.5937,4600.0
2013-07-17 14:50:00,108.59,108.59,108.43,108.57,4000.0,106.5642,106.5642,106.4072,106.5446,4000.0
2013-07-17 14:55:00,108.53,108.67,108.53,108.65,11100.0,106.5053,106.6427,106.5053,106.6231,11100.0
2013-07-17 15:00:00,108.61,108.77,108.6,108.74,1900.0,106.5839,106.7409,106.574,106.7114,1900.0
2013-07-17 15:05:00,108.65,108.66,108.58,108.64,2900.0,106.6231,106.6329,106.5544,106.6133,2900.0
2013-07-17 15:10:00,108.59,108.69,108.55,108.55,3400.0,106.5642,106.6624,106.525,106.525,3400.0
2013-07-17 15:15:00,108.61,108.64,108.55,108.55,1500.0,106.5839,106.6133,106.525,106.525,1500.0
2013-07-17 15:20:00,108.62,108.68,108.54,108.6,1800.0,106.5937,106.6525,106.5152,106.574,1800.0
2013-07-17 15:25:00,108.64,109.08,108.63,108.93,27400.0,106.6133,107.0451,106.6035,106.8979,27400.0
2013-07-17 15:30:00,108.86,108.97,108.83,108.86,1400.0,106.8292,106.9371,106.7997,106.8292,1400.0
2013-07-17 15:35:00,108.83,109.36,108.8,109.17,14000.0,106.7997,107.3199,106.7703,107.1334,14000.0
2013-07-17 15:40:00,109.07,109.15,108.94,109.05,4300.0,107.0353,107.1138,106.9077,107.0156,4300.0
2013-07-17 15:45:00,108.95,109.34,108.93,109.28,10800.0,106.9175,107.3002,106.8979,107.2414,10800.0
2013-07-17 15:50:00,109.28,109.32,109.2,109.32,8100.0,107.2414,107.2806,107.1628,107.2806,8100.0
2013-07-17 15:55:00,109.29,109.6,109.29,109.59,22000.0,107.2512,107.5554,107.2512,107.5456,22000.0
2013-07-18 09:30:00,109.09,109.18,108.3,108.33,7000.0,107.0549,107.1432,106.2796,106.3091,7000.0
2013-07-18 09:35:00,108.34,108.8,108.25,108.8,1600.0,106.3189,106.7703,106.2306,106.7703,1600.0
2013-07-18 09:40:00,109.0,109.17,108.79,109.0,2600.0,106.9666,107.1334,106.7605,106.9666,2600.0
2013-07-18 09:45:00,109.17,109.29,109.0,109.1,4100.0,107.1334,107.2512,106.9666,107.0647,4100.0
2013-07-18 09:50:00,109.0,109.42,108.99,109.12,3400.0,106.9666,107.3787,106.9568,107.0843,3400.0
2013-07-18 09:55:00,109.1,109.23,109.1,109.2,3500.0,107.0647,107.1923,107.0647,107.1628,3500.0
2013-07-18 10:00:00,109.13,109.41,108.99,109.41,4000.0,107.0941,107.3689,106.9568,107.3689,4000.0
2013-07-18 10:05:00,109.38,109.5,109.3,109.5,4000.0,107.3395,107.4572,107.261,107.4572,4000.0
2013-07-18 10:10:00,109.42,109.55,109.1,109.31,3100.0,107.3787,107.5063,107.0647,107.2708,3100.0
2013-07-18 10:15:00,109.31,109.31,109.31,109.31,0.0,107.2708,107.2708,107.2708,107.2708,0.0
2013-07-18 10:20:00,109.31,109.41,109.12,109.12,1400.0,107.2708,107.3689,107.0843,107.0843,1400.0
2013-07-18 10:25:00,109.12,109.28,108.89,108.95,13600.0,107.0843,107.2414,106.8586,106.9175,13600.0
2013-07-18 10:30:00,108.98,109.09,108.9,109.09,7900.0,106.9469,107.0549,106.8684,107.0549,7900.0
2013-07-18 10:35:00,109.06,109.06,108.88,108.96,1000.0,107.0255,107.0255,106.8488,106.9273,1000.0
2013-07-18 10:40:00,109.0,109.0,108.9,108.95,1000.0,106.9666,106.9666,106.8684,106.9175,1000.0
2013-07-18 10:45:00,109.02,109.17,108.88,109.17,4200.0,106.9862,107.1334,106.8488,107.1334,4200.0
2013-07-18 10:50:00,109.24,109.25,109.05,109.24,6000.0,107.2021,107.2119,107.0156,107.2021,6000.0
2013-07-18 10:55:00,109.07,109.16,108.95,109.16,11200.0,107.0353,107.1236,106.9175,107.1236,11200.0
2013-07-18 11:00:00,109.17,109.17,108.97,108.99,1400.0,107.1334,107.1334,106.9371,106.9568,1400.0
2013-07-18 11:05:00,108.92,109.06,108.92,109.0,7500.0,106.8881,107.0255,106.8881,106.9666,7500.0
2013-07-18 11:10:00,108.87,109.0,108.59,108.59,1900.0,106.839,106.9666,106.5642,106.5642,1900.0
2013-07-18 11:15:00,108.6,108.62,108.35,108.35,2000.0,106.574,106.5937,106.3287,106.3287,2000.0
2013-07-18 11:20:00,108.4,108.45,108.25,108.27,1700.0,106.3778,106.4268,106.2306,106.2502,1700.0
2013-07-18 11:25:00,108.28,108.29,108.12,108.22,3100.0,106.26,106.2698,106.103,106.2011,3100.0
2013-07-18 11:30:00,108.34,108.46,108.11,108.11,6600.0,106.3189,106.4366,106.0932,106.0932,6600.0
2013-07-18 11:35:00,108.2,108.2,107.99,108.0,1200.0,106.1815,106.1815,105.9754,105.9852,1200.0
2013-07-18 11:40:00,108.0,108.0,108.0,108.0,0.0,105.9852,105.9852,105.9852,105.9852,0.0
2013-07-18 11:45:00,107.95,108.05,107.87,107.88,1700.0,105.9362,106.0343,105.8577,105.8675,1700.0
2013-07-18 11:50:00,107.9,108.0,107.9,107.98,700.0,105.8871,105.9852,105.8871,105.9656,700.0
2013-07-18 11:55:00,107.89,107.89,107.61,107.61,1100.0,105.8773,105.8773,105.6025,105.6025,1100.0
2013-07-18 12:00:00,107.67,107.75,107.49,107.55,8900.0,105.6614,105.7399,105.4847,105.5436,8900.0
2013-07-18 12:05:00,107.63,108.0,107.62,107.96,11200.0,105.6221,105.9852,105.6123,105.946,11200.0
2013-07-18 12:10:00,108.01,108.07,107.77,107.83,8200.0,105.995,106.0539,105.7595,105.8184,8200.0
2013-07-18 12:15:00,107.66,107.71,107.61,107.7,2300.0,105.6516,105.7006,105.6025,105.6908,2300.0
2013-07-18 12:20:00,107.7,107.7,107.34,107.34,2000.0,105.6908,105.6908,105.3375,105.3375,2000.0
2013-07-18 12:25:00,107.35,107.61,107.35,107.37,2900.0,105.3474,105.6025,105.3474,105.367,2900.0
2013-07-18 12:30:00,107.36,107.53,107.3,107.53,4200.0,105.3572,105.524,105.2983,105.524,4200.0
2013-07-18 12:35:00,107.36,107.38,107.25,107.27,1200.0,105.3572,105.3768,105.2492,105.2688,1200.0
2013-07-18 12:40:00,107.27,107.51,107.23,107.23,1200.0,105.2688,105.5044,105.2296,105.2296,1200.0
2013-07-18 12:45:00,107.25,107.47,107.08,107.47,2500.0,105.2492,105.4651,105.0824,105.4651,2500.0
2013-07-18 12:50:00,107.33,107.7,107.33,107.55,1800.0,105.3277,105.6908,105.3277,105.5436,1800.0
2013-07-18 12:55:00,107.3,107.71,107.24,107.38,6100.0,105.2983,105.7006,105.2394,105.3768,6100.0
2013-07-18 13:00:00,107.21,107.35,107.21,107.35,400.0,105.21,105.3474,105.21,105.3474,400.0
2013-07-18 13:05:00,107.07,107.44,107.07,107.27,1500.0,105.0726,105.4357,105.0726,105.2688,1500.0
2013-07-18 13:10:00,107.3,107.3,107.3,107.3,200.0,105.2983,105.2983,105.2983,105.2983,200.0
2013-07-18 13:15:00,107.27,107.28,107.14,107.14,500.0,105.2688,105.2787,105.1413,105.1413,500.0
2013-07-18 13:20:00,107.08,107.12,107.04,107.08,900.0,105.0824,105.1216,105.0431,105.0824,900.0
2013-07-18 13:25:00,107.14,107.14,106.97,106.97,1200.0,105.1413,105.1413,104.9744,104.9744,1200.0
2013-07-18 13:30:00,106.99,107.03,106.84,106.84,3200.0,104.9941,105.0333,104.8469,104.8469,3200.0
2013-07-18 13:35:00,106.89,107.1,106.79,106.79,2600.0,104.8959,105.102,104.7978,104.7978,2600.0
2013-07-18 13:40:00,106.83,106.91,106.51,106.6,6600.0,104.8371,104.9156,104.523,104.6113,6600.0
2013-07-18 13:45:00,106.61,107.12,106.51,107.09,8800.0,104.6212,105.1216,104.523,105.0922,8800.0
2013-07-18 13:50:00,107.1,107.15,106.96,107.04,5600.0,105.102,105.1511,104.9646,105.0431,5600.0
2013-07-18 13:55:00,107.09,107.23,106.97,107.18,2700.0,105.0922,105.2296,104.9744,105.1805,2700.0
2013-07-18 14:00:00,107.21,107.28,107.16,107.27,2300.0,105.21,105.2787,105.1609,105.2688,2300.0
2013-07-18 14:05:00,107.37,107.42,107.2,107.31,2200.0,105.367,105.416,105.2002,105.3081,2200.0
2013-07-18 14:10:00,107.37,107.47,107.1,107.25,15900.0,105.367,105.4651,105.102,105.2492,15900.0
2013-07-18 14:15:00,107.25,107.28,107.19,107.19,2000.0,105.2492,105.2787,105.1903,105.1903,2000.0
2013-07-18 14:20:00,107.19,107.28,107.17,107.17,2800.0,105.1903,105.2787,105.1707,105.1707,2800.0
2013-07-18 14:25:00,107.22,107.28,107.18,107.28,2100.0,105.2198,105.2787,105.1805,105.2787,2100.0
2013-07-18 14:30:00,107.23,107.39,106.95,107.11,14500.0,105.2296,105.3866,104.9548,105.1118,14500.0
2013-07-18 14:35:00,107.1,107.14,106.8,107.01,8000.0,105.102,105.1413,104.8076,105.0137,8000.0
2013-07-18 14:40:00,106.98,106.98,106.7,106.82,2500.0,104.9843,104.9843,104.7095,104.8272,2500.0
2013-07-18 14:45:00,106.85,106.85,106.59,106.66,2300.0,104.8567,104.8567,104.6015,104.6702,2300.0
2013-07-18 14:50:00,106.7,106.76,106.57,106.58,2800.0,104.7095,104.7684,104.5819,104.5917,2800.0
2013-07-18 14:55:00,106.66,106.76,106.56,106.72,1500.0,104.6702,104.7684,104.5721,104.7291,1500.0
2013-07-18 15:00:00,106.76,106.8,106.51,106.51,3100.0,104.7684,104.8076,104.523,104.523,3100.0
2013-07-18 15:05:00,106.52,106.63,106.44,106.44,4200.0,104.5328,104.6408,104.4543,104.4543,4200.0
2013-07-18 15:10:00,106.45,106.45,106.15,106.2,3100.0,104.4641,104.4641,104.1697,104.2188,3100.0
2013-07-18 15:15:00,106.23,106.23,106.04,106.22,4100.0,104.2482,104.2482,104.0618,104.2384,4100.0
2013-07-18 15:20:00,106.33,106.35,106.11,106.12,4600.0,104.3464,104.366,104.1305,104.1403,4600.0
2013-07-18 15:25:00,106.2,106.35,106.11,106.22,6100.0,104.2188,104.366,104.1305,104.2384,6100.0
2013-07-18 15:30:00,106.23,106.54,106.12,106.5,12800.0,104.2482,104.5525,104.1403,104.5132,12800.0
2013-07-18 15:35:00,106.53,106.57,106.5,106.55,9000.0,104.5427,104.5819,104.5132,104.5623,9000.0
2013-07-18 15:40:00,106.52,106.62,106.33,106.35,8700.0,104.5328,104.631,104.3464,104.366,8700.0
2013-07-18 15:45:00,106.32,106.57,106.32,106.36,7100.0,104.3366,104.5819,104.3366,104.3758,7100.0
2013-07-18 15:50:00,106.41,106.55,106.38,106.4,6900.0,104.4249,104.5623,104.3955,104.4151,6900.0
2013-07-18 15:55:00,106.41,106.75,106.4,106.75,15800.0,104.4249,104.7585,104.4151,104.7585,15800.0
2013-07-19 09:30:00,105.84,106.68,105.84,106.42,6400.0,103.8655,104.6899,103.8655,104.4347,6400.0
2013-07-19 09:35:00,106.26,106.46,106.2,106.37,2500.0,104.2777,104.474,104.2188,104.3856,2500.0
2013-07-19 09:40:00,106.12,106.35,105.8,106.14,9500.0,104.1403,104.366,103.8263,104.1599,9500.0
2013-07-19 09:45:00,106.37,106.52,105.96,106.1,3400.0,104.3856,104.5328,103.9833,104.1207,3400.0
2013-07-19 09:50:00,105.95,106.03,105.88,105.88,1000.0,103.9735,104.052,103.9048,103.9048,1000.0
2013-07-19 09:55:00,106.06,106.92,105.85,106.66,6000.0,104.0814,104.9254,103.8753,104.6702,6000.0
2013-07-19 10:00:00,106.52,106.68,106.14,106.65,6500.0,104.5328,104.6899,104.1599,104.6604,6500.0
2013-07-19 10:05:00,106.54,106.79,106.19,106.41,6400.0,104.5525,104.7978,104.209,104.4249,6400.0
2013-07-19 10:10:00,106.41,106.41,106.26,106.26,1500.0,104.4249,104.4249,104.2777,104.2777,1500.0
2013-07-19 10:15:00,106.26,106.47,106.06,106.06,2900.0,104.2777,104.4838,104.0814,104.0814,2900.0
2013-07-19 10:20:00,106.27,106.3,106.2,106.3,600.0,104.2875,104.3169,104.2188,104.3169,600.0
2013-07-19 10:25:00,106.3,106.3,106.0,106.01,8600.0,104.3169,104.3169,104.0225,104.0324,8600.0
2013-07-19 10:30:00,106.23,106.34,106.2,106.34,1600.0,104.2482,104.3562,104.2188,104.3562,1600.0
2013-07-19 10:35:00,106.37,106.57,106.37,106.56,600.0,104.3856,104.5819,104.3856,104.5721,600.0
2013-07-19 10:40:00,106.59,106.7,106.39,106.41,5400.0,104.6015,104.7095,104.4053,104.4249,5400.0
2013-07-19 10:45:00,106.68,106.68,106.68,106.68,100.0,104.6899,104.6899,104.6899,104.6899,100.0
2013-07-19 10:50:00,106.65,106.77,106.47,106.71,7700.0,104.6604,104.7782,104.4838,104.7193,7700.0
2013-07-19 10:55:00,106.93,106.93,106.68,106.82,3800.0,104.9352,104.9352,104.6899,104.8272,3800.0
2013-07-19 11:00:00,106.67,106.75,106.4,106.64,8400.0,104.68,104.7585,104.4151,104.6506,8400.0
2013-07-19 11:05:00,106.5,106.69,106.42,106.56,35400.0,104.5132,104.6997,104.4347,104.5721,35400.0
2013-07-19 11:10:00,106.49,106.55,106.37,106.37,6800.0,104.5034,104.5623,104.3856,104.3856,6800.0
2013-07-19 11:15:00,106.38,106.5,106.3,106.44,5700.0,104.3955,104.5132,104.3169,104.4543,5700.0
2013-07-19 11:20:00,106.32,106.43,106.18,106.4,158100.0,104.3366,104.4445,104.1992,104.4151,158100.0
2013-07-19 11:25:00,106.49,106.49,106.49,106.49,400.0,104.5034,104.5034,104.5034,104.5034,400.0
2013-07-19 11:30:00,106.57,107.0,106.57,106.64,6600.0,104.5819,105.0039,104.5819,104.6506,6600.0
2013-07-19 11:35:00,106.77,107.01,106.77,106.88,1900.0,104.7782,105.0137,104.7782,104.8861,1900.0
2013-07-19 11:40:00,106.96,106.96,106.68,106.78,2500.0,104.9646,104.9646,104.6899,104.788,2500.0
2013-07-19 11:45:00,106.81,106.81,106.38,106.42,4000.0,104.8174,104.8174,104.3955,104.4347,4000.0
2013-07-19 11:50:00,106.37,106.43,106.1,106.1,2200.0,104.3856,104.4445,104.1207,104.1207,2200.0
2013-07-19 11:55:00,106.11,106.31,106.11,106.31,3000.0,104.1305,104.3268,104.1305,104.3268,3000.0
2013-07-19 12:00:00,106.27,106.3,106.16,106.2,1100.0,104.2875,104.3169,104.1796,104.2188,1100.0
2013-07-19 12:05:00,106.29,106.35,106.08,106.09,1900.0,104.3071,104.366,104.101,104.1109,1900.0
2013-07-19 12:10:00,106.1,106.19,106.1,106.19,200.0,104.1207,104.209,104.1207,104.209,200.0
2013-07-19 12:15:00,106.08,106.08,105.74,105.91,6400.0,104.101,104.101,103.7674,103.9342,6400.0
2013-07-19 12:20:00,105.99,105.99,105.73,105.74,3000.0,104.0127,104.0127,103.7576,103.7674,3000.0
2013-07-19 12:25:00,105.84,105.92,105.84,105.9,2400.0,103.8655,103.944,103.8655,103.9244,2400.0
2013-07-19 12:30:00,106.15,106.15,106.15,106.15,100.0,104.1697,104.1697,104.1697,104.1697,100.0
2013-07-19 12:35:00,106.13,106.13,105.81,105.81,1000.0,104.1501,104.1501,103.8361,103.8361,1000.0
2013-07-19 12:40:00,105.84,105.85,105.83,105.83,400.0,103.8655,103.8753,103.8557,103.8557,400.0
2013-07-19 12:45:00,105.8,105.83,105.64,105.83,1500.0,103.8263,103.8557,103.6693,103.8557,1500.0
2013-07-19 12:50:00,105.69,105.8,105.61,105.66,19500.0,103.7183,103.8263,103.6398,103.6889,19500.0
2013-07-19 12:55:00,105.66,105.68,105.54,105.59,23000.0,103.6889,103.7085,103.5711,103.6202,23000.0
2013-07-19 13:00:00,105.6,105.65,105.58,105.6,4600.0,103.63,103.6791,103.6104,103.63,4600.0
2013-07-19 13:05:00,105.59,105.59,105.56,105.56,600.0,103.6202,103.6202,103.5907,103.5907,600.0
2013-07-19 13:10:00,105.56,105.56,105.56,105.56,100.0,103.5907,103.5907,103.5907,103.5907,100.0
2013-07-19 13:15:00,105.6,105.6,105.55,105.6,5300.0,103.63,103.63,103.5809,103.63,5300.0
2013-07-19 13:20:00,105.57,105.62,105.53,105.62,5600.0,103.6006,103.6496,103.5613,103.6496,5600.0
2013-07-19 13:25:00,105.62,105.63,105.58,105.63,1900.0,103.6496,103.6594,103.6104,103.6594,1900.0
2013-07-19 13:30:00,105.59,105.83,105.57,105.7,5300.0,103.6202,103.8557,103.6006,103.7281,5300.0
2013-07-19 13:35:00,105.69,105.7,105.62,105.64,800.0,103.7183,103.7281,103.6496,103.6693,800.0
2013-07-19 13:40:00,105.57,105.63,105.53,105.62,3400.0,103.6006,103.6594,103.5613,103.6496,3400.0
2013-07-19 13:45:00,105.63,105.63,105.59,105.59,2500.0,103.6594,103.6594,103.6202,103.6202,2500.0
2013-07-19 13:50:00,105.59,105.72,105.59,105.72,1500.0,103.6202,103.7478,103.6202,103.7478,1500.0
2013-07-19 13:55:00,105.72,105.84,105.57,105.71,5000.0,103.7478,103.8655,103.6006,103.738,5000.0
2013-07-19 14:00:00,105.7,105.7,105.7,105.7,100.0,103.7281,103.7281,103.7281,103.7281,100.0
2013-07-19 14:05:00,105.64,105.96,105.64,105.96,2700.0,103.6693,103.9833,103.6693,103.9833,2700.0
2013-07-19 14:10:00,105.96,106.15,105.89,106.14,5000.0,103.9833,104.1697,103.9146,104.1599,5000.0
2013-07-19 14:15:00,106.05,106.09,105.7,105.87,7600.0,104.0716,104.1109,103.7281,103.895,7600.0
2013-07-19 14:20:00,105.81,106.0,105.8,105.85,6100.0,103.8361,104.0225,103.8263,103.8753,6100.0
2013-07-19 14:25:00,105.86,105.92,105.63,105.92,4600.0,103.8852,103.944,103.6594,103.944,4600.0
2013-07-19 14:30:00,105.9,105.93,105.85,105.93,1600.0,103.9244,103.9538,103.8753,103.9538,1600.0
2013-07-19 14:35:00,105.95,105.95,105.69,105.85,4100.0,103.9735,103.9735,103.7183,103.8753,4100.0
2013-07-19 14:40:00,105.82,105.82,105.82,105.82,100.0,103.8459,103.8459,103.8459,103.8459,100.0
2013-07-19 14:45:00,105.89,105.89,105.7,105.83,3800.0,103.9146,103.9146,103.7281,103.8557,3800.0
2013-07-19 14:50:00,105.71,105.77,105.52,105.59,8600.0,103.738,103.7968,103.5515,103.6202,8600.0
2013-07-19 14:55:00,105.57,105.72,105.56,105.72,2000.0,103.6006,103.7478,103.5907,103.7478,2000.0
2013-07-19 15:00:00,105.78,105.89,105.67,105.68,2100.0,103.8066,103.9146,103.6987,103.7085,2100.0
2013-07-19 15:05:00,105.75,105.78,105.65,105.7,16400.0,103.7772,103.8066,103.6791,103.7281,16400.0
2013-07-19 15:10:00,105.7,105.73,105.63,105.63,3700.0,103.7281,103.7576,103.6594,103.6594,3700.0
2013-07-19 15:15:00,105.61,105.61,105.5,105.5,3400.0,103.6398,103.6398,103.5319,103.5319,3400.0
2013-07-19 15:20:00,105.56,105.63,105.56,105.58,1700.0,103.5907,103.6594,103.5907,103.6104,1700.0
2013-07-19 15:25:00,105.6,105.6,105.38,105.4,2400.0,103.63,103.63,103.4141,103.4337,2400.0
2013-07-19 15:30:00,105.47,105.47,105.33,105.39,3000.0,103.5024,103.5024,103.365,103.4239,3000.0
2013-07-19 15:35:00,105.45,105.63,105.45,105.63,1100.0,103.4828,103.6594,103.4828,103.6594,1100.0
2013-07-19 15:40:00,105.63,105.63,105.34,105.45,13200.0,103.6594,103.6594,103.3749,103.4828,13200.0
2013-07-19 15:45:00,105.44,105.51,105.26,105.3,4300.0,103.473,103.5417,103.2963,103.3356,4300.0
2013-07-19 15:50:00,105.31,105.66,105.31,105.57,5000.0,103.3454,103.6889,103.3454,103.6006,5000.0
2013-07-19 15:55:00,105.59,105.75,105.38,105.73,16000.0,103.6202,103.7772,103.4141,103.7576,16000.0
2013-07-22 09:30:00,105.72,106.0,105.57,105.58,3600.0,103.7478,104.0225,103.6006,103.6104,3600.0
2013-07-22 09:35:00,106.09,106.16,105.96,106.16,600.0,104.1109,104.1796,103.9833,104.1796,600.0
2013-07-22 09:40:00,105.81,106.16,105.7,105.89,1600.0,103.8361,104.1796,103.7281,103.9146,1600.0
2013-07-22 09:45:00,105.83,105.92,105.82,105.82,500.0,103.8557,103.944,103.8459,103.8459,500.0
2013-07-22 09:50:00,105.82,105.82,105.7,105.7,500.0,103.8459,103.8459,103.7281,103.7281,500.0
2013-07-22 09:55:00,105.71,105.71,105.13,105.38,6500.0,103.738,103.738,103.1688,103.4141,6500.0
2013-07-22 10:00:00,105.25,105.25,105.24,105.24,200.0,103.2865,103.2865,103.2767,103.2767,200.0
2013-07-22 10:05:00,105.45,105.64,105.16,105.52,1800.0,103.4828,103.6693,103.1982,103.5515,1800.0
2013-07-22 10:10:00,105.35,105.96,105.35,105.65,22900.0,103.3847,103.9833,103.3847,103.6791,22900.0
2013-07-22 10:15:00,105.8,106.25,105.6,106.18,14800.0,103.8263,104.2679,103.63,104.1992,14800.0
2013-07-22 10:20:00,106.0,106.17,106.0,106.17,6700.0,104.0225,104.1894,104.0225,104.1894,6700.0
2013-07-22 10:25:00,106.09,106.35,106.09,106.19,9400.0,104.1109,104.366,104.1109,104.209,9400.0
2013-07-22 10:30:00,106.2,106.23,105.93,106.12,13800.0,104.2188,104.2482,103.9538,104.1403,13800.0
2013-07-22 10:35:00,105.99,106.0,105.76,106.0,1900.0,104.0127,104.0225,103.787,104.0225,1900.0
2013-07-22 10:40:00,106.11,106.11,105.84,106.0,10800.0,104.1305,104.1305,103.8655,104.0225,10800.0
2013-07-22 10:45:00,105.87,105.91,105.8,105.9,4600.0,103.895,103.9342,103.8263,103.9244,4600.0
2013-07-22 10:50:00,105.88,105.99,105.77,105.99,3100.0,103.9048,104.0127,103.7968,104.0127,3100.0
2013-07-22 10:55:00,105.94,105.94,105.73,105.76,1500.0,103.9637,103.9637,103.7576,103.787,1500.0
2013-07-22 11:00:00,105.8,105.89,105.76,105.89,700.0,103.8263,103.9146,103.787,103.9146,700.0
2013-07-22 11:05:00,105.78,105.78,105.53,105.65,2900.0,103.8066,103.8066,103.5613,103.6791,2900.0
2013-07-22 11:10:00,105.63,105.77,105.62,105.77,1000.0,103.6594,103.7968,103.6496,103.7968,1000.0
2013-07-22 11:15:00,105.75,105.88,105.57,105.88,7800.0,103.7772,103.9048,103.6006,103.9048,7800.0
2013-07-22 11:20:00,105.88,105.95,105.75,105.82,6000.0,103.9048,103.9735,103.7772,103.8459,6000.0
2013-07-22 11:25:00,105.83,106.02,105.76,105.81,13200.0,103.8557,104.0422,103.787,103.8361,13200.0
2013-07-22 11:30:00,105.81,105.9,105.71,105.85,21200.0,103.8361,103.9244,103.738,103.8753,21200.0
2013-07-22 11:35:00,105.87,105.93,105.8,105.91,8000.0,103.895,103.9538,103.8263,103.9342,8000.0
2013-07-22 11:40:00,105.89,105.89,105.88,105.89,1100.0,103.9146,103.9146,103.9048,103.9146,1100.0
2013-07-22 11:45:00,105.83,105.89,105.8,105.82,2200.0,103.8557,103.9146,103.8263,103.8459,2200.0
2013-07-22 11:50:00,105.88,105.93,105.88,105.93,2000.0,103.9048,103.9538,103.9048,103.9538,2000.0
2013-07-22 11:55:00,105.94,106.05,105.77,106.0,3500.0,103.9637,104.0716,103.7968,104.0225,3500.0
2013-07-22 12:00:00,105.98,106.15,105.98,106.11,1500.0,104.0029,104.1697,104.0029,104.1305,1500.0
2013-07-22 12:05:00,106.02,106.05,105.98,105.98,2400.0,104.0422,104.0716,104.0029,104.0029,2400.0
2013-07-22 12:10:00,105.97,106.1,105.93,106.1,2400.0,103.9931,104.1207,103.9538,104.1207,2400.0
2013-07-22 12:15:00,106.04,106.04,106.04,106.04,200.0,104.0618,104.0618,104.0618,104.0618,200.0
2013-07-22 12:20:00,105.95,106.01,105.95,106.01,500.0,103.9735,104.0324,103.9735,104.0324,500.0
2013-07-22 12:25:00,105.96,106.01,105.96,105.98,600.0,103.9833,104.0324,103.9833,104.0029,600.0
2013-07-22 12:30:00,106.05,106.05,105.98,106.05,2500.0,104.0716,104.0716,104.0029,104.0716,2500.0
2013-07-22 12:35:00,106.05,106.11,105.99,106.09,4800.0,104.0716,104.1305,104.0127,104.1109,4800.0
2013-07-22 12:40:00,106.05,106.12,106.05,106.09,5500.0,104.0716,104.1403,104.0716,104.1109,5500.0
2013-07-22 12:45:00,106.09,106.18,106.06,106.18,1500.0,104.1109,104.1992,104.0814,104.1992,1500.0
2013-07-22 12:50:00,106.12,106.21,106.12,106.2,4500.0,104.1403,104.2286,104.1403,104.2188,4500.0
2013-07-22 12:55:00,106.09,106.18,106.03,106.03,500.0,104.1109,104.1992,104.052,104.052,500.0
2013-07-22 13:00:00,106.05,106.28,106.05,106.25,29800.0,104.0716,104.2973,104.0716,104.2679,29800.0
2013-07-22 13:05:00,106.22,106.25,106.12,106.15,14300.0,104.2384,104.2679,104.1403,104.1697,14300.0
2013-07-22 13:10:00,106.13,106.13,106.13,106.13,100.0,104.1501,104.1501,104.1501,104.1501,100.0
2013-07-22 13:15:00,106.07,106.07,106.03,106.06,4700.0,104.0912,104.0912,104.052,104.0814,4700.0
2013-07-22 13:20:00,106.05,106.05,106.0,106.04,3000.0,104.0716,104.0716,104.0225,104.0618,3000.0
2013-07-22 13:25:00,106.05,106.1,106.04,106.06,3300.0,104.0716,104.1207,104.0618,104.0814,3300.0
2013-07-22 13:30:00,106.05,106.06,106.0,106.05,9400.0,104.0716,104.0814,104.0225,104.0716,9400.0
2013-07-22 13:35:00,106.02,106.05,105.96,106.02,3800.0,104.0422,104.0716,103.9833,104.0422,3800.0
2013-07-22 13:40:00,106.05,106.1,105.93,106.05,19500.0,104.0716,104.1207,103.9538,104.0716,19500.0
2013-07-22 13:45:00,106.04,106.06,105.96,106.06,10900.0,104.0618,104.0814,103.9833,104.0814,10900.0
2013-07-22 13:50:00,106.03,106.04,105.93,106.01,1300.0,104.052,104.0618,103.9538,104.0324,1300.0
2013-07-22 13:55:00,106.05,106.1,106.0,106.1,2500.0,104.0716,104.1207,104.0225,104.1207,2500.0
2013-07-22 14:00:00,106.1,106.12,106.0,106.05,2600.0,104.1207,104.1403,104.0225,104.0716,2600.0
2013-07-22 14:05:00,105.98,105.98,105.98,105.98,500.0,104.0029,104.0029,104.0029,104.0029,500.0
2013-07-22 14:10:00,106.01,106.18,106.0,106.0,2900.0,104.0324,104.1992,104.0225,104.0225,2900.0
2013-07-22 14:15:00,106.0,106.21,106.0,106.1,5400.0,104.0225,104.2286,104.0225,104.1207,5400.0
2013-07-22 14:20:00,105.94,106.09,105.94,106.02,16600.0,103.9637,104.1109,103.9637,104.0422,16600.0
2013-07-22 14:25:00,106.11,106.15,106.05,106.05,5100.0,104.1305,104.1697,104.0716,104.0716,5100.0
2013-07-22 14:30:00,106.05,106.16,106.01,106.04,12300.0,104.0716,104.1796,104.0324,104.0618,12300.0
2013-07-22 14:35:00,106.04,106.08,106.0,106.07,1200.0,104.0618,104.101,104.0225,104.0912,1200.0
2013-07-22 14:40:00,106.03,106.13,105.98,106.13,900.0,104.052,104.1501,104.0029,104.1501,900.0
2013-07-22 14:45:00,106.07,106.17,106.05,106.17,1500.0,104.0912,104.1894,104.0716,104.1894,1500.0
2013-07-22 14:50:00,106.12,106.2,106.06,106.09,1900.0,104.1403,104.2188,104.0814,104.1109,1900.0
2013-07-22 14:55:00,106.05,106.13,106.03,106.09,2000.0,104.0716,104.1501,104.052,104.1109,2000.0
2013-07-22 15:00:00,106.09,106.16,106.03,106.03,3400.0,104.1109,104.1796,104.052,104.052,3400.0
2013-07-22 15:05:00,106.06,106.19,106.04,106.16,4700.0,104.0814,104.209,104.0618,104.1796,4700.0
2013-07-22 15:10:00,106.08,106.16,106.05,106.06,1600.0,104.101,104.1796,104.0716,104.0814,1600.0
2013-07-22 15:15:00,106.06,106.2,106.05,106.06,3200.0,104.0814,104.2188,104.0716,104.0814,3200.0
2013-07-22 15:20:00,106.07,106.2,106.04,106.09,4500.0,104.0912,104.2188,104.0618,104.1109,4500.0
2013-07-22 15:25:00,106.05,106.26,106.05,106.26,12100.0,104.0716,104.2777,104.0716,104.2777,12100.0
2013-07-22 15:30:00,106.2,106.23,106.09,106.17,2600.0,104.2188,104.2482,104.1109,104.1894,2600.0
2013-07-22 15:35:00,106.17,106.26,106.06,106.13,2000.0,104.1894,104.2777,104.0814,104.1501,2000.0
2013-07-22 15:40:00,106.15,106.18,106.06,106.09,4100.0,104.1697,104.1992,104.0814,104.1109,4100.0
2013-07-22 15:45:00,106.08,106.1,106.05,106.1,2600.0,104.101,104.1207,104.0716,104.1207,2600.0
2013-07-22 15:50:00,106.05,106.15,106.03,106.08,17800.0,104.0716,104.1697,104.052,104.101,17800.0
2013-07-22 15:55:00,106.07,106.46,106.07,106.13,18700.0,104.0912,104.474,104.0912,104.1501,18700.0
2013-07-23 09:30:00,106.4,106.49,106.4,106.4,1300.0,104.4151,104.5034,104.4151,104.4151,1300.0
2013-07-23 09:35:00,106.5,106.99,106.46,106.99,4500.0,104.5132,104.9941,104.474,104.9941,4500.0
2013-07-23 09:40:00,106.99,107.54,106.99,107.54,1800.0,104.9941,105.5338,104.9941,105.5338,1800.0
2013-07-23 09:45:00,107.54,107.93,107.54,107.85,3500.0,105.5338,105.9165,105.5338,105.838,3500.0
2013-07-23 09:50:00,107.78,107.78,107.47,107.57,1900.0,105.7693,105.7693,105.4651,105.5633,1900.0
2013-07-23 09:55:00,107.5,107.52,107.07,107.5,3500.0,105.4946,105.5142,105.0726,105.4946,3500.0
2013-07-23 10:00:00,107.38,107.45,107.3,107.36,1800.0,105.3768,105.4455,105.2983,105.3572,1800.0
2013-07-23 10:05:00,107.4,107.4,107.09,107.09,500.0,105.3964,105.3964,105.0922,105.0922,500.0
2013-07-23 10:10:00,107.08,107.21,107.08,107.21,200.0,105.0824,105.21,105.0824,105.21,200.0
2013-07-23 10:15:00,107.08,107.14,106.82,107.09,2600.0,105.0824,105.1413,104.8272,105.0922,2600.0
2013-07-23 10:20:00,107.07,107.1,107.01,107.01,1800.0,105.0726,105.102,105.0137,105.0137,1800.0
2013-07-23 10:25:00,106.95,106.95,106.73,106.84,1700.0,104.9548,104.9548,104.7389,104.8469,1700.0
2013-07-23 10:30:00,106.78,106.81,106.5,106.59,2800.0,104.788,104.8174,104.5132,104.6015,2800.0
2013-07-23 10:35:00,106.68,106.68,106.39,106.4,1300.0,104.6899,104.6899,104.4053,104.4151,1300.0
2013-07-23 10:40:00,106.5,106.74,106.35,106.7,3600.0,104.5132,104.7487,104.366,104.7095,3600.0
2013-07-23 10:45:00,106.6,106.6,106.24,106.5,800.0,104.6113,104.6113,104.2581,104.5132,800.0
2013-07-23 10:50:00,106.5,106.52,106.49,106.51,500.0,104.5132,104.5328,104.5034,104.523,500.0
2013-07-23 10:55:00,106.49,106.49,106.01,106.01,3200.0,104.5034,104.5034,104.0324,104.0324,3200.0
2013-07-23 11:00:00,106.02,106.11,106.02,106.05,1700.0,104.0422,104.1305,104.0422,104.0716,1700.0
2013-07-23 11:05:00,106.22,106.23,106.17,106.23,800.0,104.2384,104.2482,104.1894,104.2482,800.0
2013-07-23 11:10:00,106.17,106.22,106.02,106.05,5800.0,104.1894,104.2384,104.0422,104.0716,5800.0
2013-07-23 11:15:00,106.05,106.09,105.91,105.96,2300.0,104.0716,104.1109,103.9342,103.9833,2300.0
2013-07-23 11:20:00,105.99,106.06,105.95,106.0,7100.0,104.0127,104.0814,103.9735,104.0225,7100.0
2013-07-23 11:25:00,106.0,106.03,105.95,105.97,1400.0,104.0225,104.052,103.9735,103.9931,1400.0
2013-07-23 11:30:00,105.98,106.0,105.98,106.0,500.0,104.0029,104.0225,104.0029,104.0225,500.0
2013-07-23 11:35:00,106.01,106.1,106.0,106.1,1200.0,104.0324,104.1207,104.0225,104.1207,1200.0
2013-07-23 11:40:00,106.11,106.22,106.08,106.18,1900.0,104.1305,104.2384,104.101,104.1992,1900.0
2013-07-23 11:45:00,106.14,106.18,106.07,106.18,1600.0,104.1599,104.1992,104.0912,104.1992,1600.0
2013-07-23 11:50:00,106.24,106.75,106.24,106.74,14500.0,104.2581,104.7585,104.2581,104.7487,14500.0
2013-07-23 11:55:00,106.7,106.8,106.59,106.8,2300.0,104.7095,104.8076,104.6015,104.8076,2300.0
2013-07-23 12:00:00,106.8,106.8,106.67,106.67,500.0,104.8076,104.8076,104.68,104.68,500.0
2013-07-23 12:05:00,106.67,106.82,106.64,106.7,1300.0,104.68,104.8272,104.6506,104.7095,1300.0
2013-07-23 12:10:00,106.83,106.86,106.78,106.78,500.0,104.8371,104.8665,104.788,104.788,500.0
2013-07-23 12:15:00,106.88,106.88,106.82,106.84,1100.0,104.8861,104.8861,104.8272,104.8469,1100.0
2013-07-23 12:20:00,106.84,106.84,106.84,106.84,0.0,104.8469,104.8469,104.8469,104.8469,0.0
2013-07-23 12:25:00,106.86,106.98,106.83,106.83,2000.0,104.8665,104.9843,104.8371,104.8371,2000.0
2013-07-23 12:30:00,106.83,106.83,106.83,106.83,0.0,104.8371,104.8371,104.8371,104.8371,0.0
2013-07-23 12:35:00,106.93,106.93,106.77,106.84,1700.0,104.9352,104.9352,104.7782,104.8469,1700.0
2013-07-23 12:40:00,106.86,107.07,106.82,107.04,13600.0,104.8665,105.0726,104.8272,105.0431,13600.0
2013-07-23 12:45:00,107.05,107.07,106.96,107.07,3700.0,105.053,105.0726,104.9646,105.0726,3700.0
2013-07-23 12:50:00,107.0,107.33,107.0,107.33,9800.0,105.0039,105.3277,105.0039,105.3277,9800.0
2013-07-23 12:55:00,107.22,107.28,107.2,107.25,8400.0,105.2198,105.2787,105.2002,105.2492,8400.0
2013-07-23 13:00:00,107.25,107.5,107.25,107.33,2700.0,105.2492,105.4946,105.2492,105.3277,2700.0
2013-07-23 13:05:00,107.3,107.39,107.24,107.24,600.0,105.2983,105.3866,105.2394,105.2394,600.0
2013-07-23 13:10:00,107.25,107.43,107.23,107.28,22800.0,105.2492,105.4259,105.2296,105.2787,22800.0
2013-07-23 13:15:00,107.33,107.5,107.33,107.5,6100.0,105.3277,105.4946,105.3277,105.4946,6100.0
2013-07-23 13:20:00,107.34,107.5,107.32,107.41,7100.0,105.3375,105.4946,105.3179,105.4062,7100.0
2013-07-23 13:25:00,107.41,107.47,107.32,107.32,2000.0,105.4062,105.4651,105.3179,105.3179,2000.0
2013-07-23 13:30:00,107.31,107.38,107.24,107.24,4500.0,105.3081,105.3768,105.2394,105.2394,4500.0
2013-07-23 13:35:00,107.28,107.3,107.26,107.29,2600.0,105.2787,105.2983,105.259,105.2885,2600.0
2013-07-23 13:40:00,107.24,107.24,107.12,107.13,1300.0,105.2394,105.2394,105.1216,105.1315,1300.0
2013-07-23 13:45:00,107.16,107.18,106.94,106.95,1600.0,105.1609,105.1805,104.945,104.9548,1600.0
2013-07-23 13:50:00,106.95,106.98,106.72,106.82,2100.0,104.9548,104.9843,104.7291,104.8272,2100.0
2013-07-23 13:55:00,106.88,106.88,106.82,106.85,300.0,104.8861,104.8861,104.8272,104.8567,300.0
2013-07-23 14:00:00,106.84,106.84,106.75,106.75,500.0,104.8469,104.8469,104.7585,104.7585,500.0
2013-07-23 14:05:00,106.75,106.81,106.68,106.73,23200.0,104.7585,104.8174,104.6899,104.7389,23200.0
2013-07-23 14:10:00,106.73,107.08,106.71,107.08,3400.0,104.7389,105.0824,104.7193,105.0824,3400.0
2013-07-23 14:15:00,106.98,106.98,106.77,106.77,3000.0,104.9843,104.9843,104.7782,104.7782,3000.0
2013-07-23 14:20:00,106.98,107.0,106.91,107.0,400.0,104.9843,105.0039,104.9156,105.0039,400.0
2013-07-23 14:25:00,106.98,107.04,106.83,107.03,1600.0,104.9843,105.0431,104.8371,105.0333,1600.0
2013-07-23 14:30:00,107.04,107.04,107.03,107.03,200.0,105.0431,105.0431,105.0333,105.0333,200.0
2013-07-23 14:35:00,106.84,106.84,106.71,106.71,1700.0,104.8469,104.8469,104.7193,104.7193,1700.0
2013-07-23 14:40:00,106.77,106.8,106.72,106.8,1200.0,104.7782,104.8076,104.7291,104.8076,1200.0
2013-07-23 14:45:00,106.81,107.0,106.81,107.0,1200.0,104.8174,105.0039,104.8174,105.0039,1200.0
2013-07-23 14:50:00,106.93,107.14,106.93,107.14,1700.0,104.9352,105.1413,104.9352,105.1413,1700.0
2013-07-23 14:55:00,107.15,107.15,107.15,107.15,100.0,105.1511,105.1511,105.1511,105.1511,100.0
2013-07-23 15:00:00,107.0,107.13,107.0,107.13,600.0,105.0039,105.1315,105.0039,105.1315,600.0
2013-07-23 15:05:00,107.13,107.16,107.08,107.08,1000.0,105.1315,105.1609,105.0824,105.0824,1000.0
2013-07-23 15:10:00,107.17,107.17,107.01,107.01,1500.0,105.1707,105.1707,105.0137,105.0137,1500.0
2013-07-23 15:15:00,107.0,107.09,106.9,107.0,2200.0,105.0039,105.0922,104.9058,105.0039,2200.0
2013-07-23 15:20:00,106.98,107.08,106.9,107.01,1100.0,104.9843,105.0824,104.9058,105.0137,1100.0
2013-07-23 15:25:00,107.01,107.12,107.01,107.12,700.0,105.0137,105.1216,105.0137,105.1216,700.0
2013-07-23 15:30:00,107.11,107.14,106.99,107.02,7300.0,105.1118,105.1413,104.9941,105.0235,7300.0
2013-07-23 15:35:00,107.0,107.04,106.8,106.95,7500.0,105.0039,105.0431,104.8076,104.9548,7500.0
2013-07-23 15:40:00,106.89,106.94,106.75,106.86,3000.0,104.8959,104.945,104.7585,104.8665,3000.0
2013-07-23 15:45:00,106.77,107.05,106.74,107.0,25700.0,104.7782,105.053,104.7487,105.0039,25700.0
2013-07-23 15:50:00,106.91,106.98,106.75,106.95,12900.0,104.9156,104.9843,104.7585,104.9548,12900.0
2013-07-23 15:55:00,106.9,107.06,106.86,107.0,31600.0,104.9058,105.0628,104.8665,105.0039,31600.0
2013-07-24 09:30:00,107.37,107.58,107.37,107.54,2900.0,105.367,105.5731,105.367,105.5338,2900.0
2013-07-24 09:35:00,107.54,107.61,107.52,107.6,1400.0,105.5338,105.6025,105.5142,105.5927,1400.0
2013-07-24 09:40:00,107.6,107.74,106.98,107.0,4700.0,105.5927,105.7301,104.9843,105.0039,4700.0
2013-07-24 09:45:00,107.23,107.35,107.11,107.11,1600.0,105.2296,105.3474,105.1118,105.1118,1600.0
2013-07-24 09:50:00,107.14,107.33,106.92,107.33,2500.0,105.1413,105.3277,104.9254,105.3277,2500.0
2013-07-24 09:55:00,107.31,107.31,107.08,107.18,900.0,105.3081,105.3081,105.0824,105.1805,900.0
2013-07-24 10:00:00,107.01,107.33,106.95,107.33,3300.0,105.0137,105.3277,104.9548,105.3277,3300.0
2013-07-24 10:05:00,107.29,107.39,107.25,107.26,2800.0,105.2885,105.3866,105.2492,105.259,2800.0
2013-07-24 10:10:00,107.28,107.31,106.93,107.1,8400.0,105.2787,105.3081,104.9352,105.102,8400.0
2013-07-24 10:15:00,107.16,107.38,107.16,107.38,600.0,105.1609,105.3768,105.1609,105.3768,600.0
2013-07-24 10:20:00,107.32,107.4,107.24,107.26,6600.0,105.3179,105.3964,105.2394,105.259,6600.0
2013-07-24 10:25:00,107.26,107.65,107.24,107.65,4100.0,105.259,105.6418,105.2394,105.6418,4100.0
2013-07-24 10:30:00,107.56,107.56,107.56,107.56,100.0,105.5534,105.5534,105.5534,105.5534,100.0
2013-07-24 10:35:00,107.38,107.42,107.35,107.42,400.0,105.3768,105.416,105.3474,105.416,400.0
2013-07-24 10:40:00,107.33,107.39,107.24,107.31,10300.0,105.3277,105.3866,105.2394,105.3081,10300.0
2013-07-24 10:45:00,107.33,107.52,107.33,107.52,1300.0,105.3277,105.5142,105.3277,105.5142,1300.0
2013-07-24 10:50:00,107.41,107.41,107.36,107.36,1800.0,105.4062,105.4062,105.3572,105.3572,1800.0
2013-07-24 10:55:00,107.61,107.61,107.34,107.34,500.0,105.6025,105.6025,105.3375,105.3375,500.0
2013-07-24 11:00:00,107.37,107.37,107.37,107.37,100.0,105.367,105.367,105.367,105.367,100.0
2013-07-24 11:05:00,107.33,107.39,107.25,107.33,1500.0,105.3277,105.3866,105.2492,105.3277,1500.0
2013-07-24 11:10:00,107.38,107.51,107.34,107.46,500.0,105.3768,105.5044,105.3375,105.4553,500.0
2013-07-24 11:15:00,107.54,107.54,107.43,107.43,800.0,105.5338,105.5338,105.4259,105.4259,800.0
2013-07-24 11:20:00,107.39,107.4,107.26,107.26,700.0,105.3866,105.3964,105.259,105.259,700.0
2013-07-24 11:25:00,107.29,107.42,107.25,107.25,1100.0,105.2885,105.416,105.2492,105.2492,1100.0
2013-07-24 11:30:00,107.24,107.27,107.24,107.27,500.0,105.2394,105.2688,105.2394,105.2688,500.0
2013-07-24 11:35:00,107.27,107.32,107.24,107.27,3200.0,105.2688,105.3179,105.2394,105.2688,3200.0
2013-07-24 11:40:00,107.25,107.46,107.25,107.39,5100.0,105.2492,105.4553,105.2492,105.3866,5100.0
2013-07-24 11:45:00,107.46,107.47,107.31,107.47,10600.0,105.4553,105.4651,105.3081,105.4651,10600.0
2013-07-24 11:50:00,107.34,107.45,107.27,107.35,23500.0,105.3375,105.4455,105.2688,105.3474,23500.0
2013-07-24 11:55:00,107.35,107.41,107.28,107.28,8700.0,105.3474,105.4062,105.2787,105.2787,8700.0
2013-07-24 12:00:00,107.23,107.26,107.22,107.25,400.0,105.2296,105.259,105.2198,105.2492,400.0
2013-07-24 12:05:00,107.22,107.28,107.21,107.25,2600.0,105.2198,105.2787,105.21,105.2492,2600.0
2013-07-24 12:10:00,107.25,107.29,107.21,107.26,3300.0,105.2492,105.2885,105.21,105.259,3300.0
2013-07-24 12:15:00,107.25,107.42,107.25,107.41,2500.0,105.2492,105.416,105.2492,105.4062,2500.0
2013-07-24 12:20:00,107.34,107.42,107.29,107.29,900.0,105.3375,105.416,105.2885,105.2885,900.0
2013-07-24 12:25:00,107.41,107.45,107.23,107.45,2400.0,105.4062,105.4455,105.2296,105.4455,2400.0
2013-07-24 12:30:00,107.25,107.38,107.25,107.33,12100.0,105.2492,105.3768,105.2492,105.3277,12100.0
2013-07-24 12:35:00,107.31,107.4,107.26,107.36,12100.0,105.3081,105.3964,105.259,105.3572,12100.0
2013-07-24 12:40:00,107.33,107.33,107.22,107.31,1500.0,105.3277,105.3277,105.2198,105.3081,1500.0
2013-07-24 12:45:00,107.39,107.39,107.25,107.39,2300.0,105.3866,105.3866,105.2492,105.3866,2300.0
2013-07-24 12:50:00,107.37,107.37,107.02,107.08,3800.0,105.367,105.367,105.0235,105.0824,3800.0
2013-07-24 12:55:00,107.19,107.3,106.97,106.97,1400.0,105.1903,105.2983,104.9744,104.9744,1400.0
2013-07-24 13:00:00,107.02,107.19,106.95,107.19,7700.0,105.0235,105.1903,104.9548,105.1903,7700.0
2013-07-24 13:05:00,106.98,107.05,106.81,107.05,14400.0,104.9843,105.053,104.8174,105.053,14400.0
2013-07-24 13:10:00,106.94,107.06,106.94,107.04,3300.0,104.945,105.0628,104.945,105.0431,3300.0
2013-07-24 13:15:00,107.0,107.24,106.79,107.12,29000.0,105.0039,105.2394,104.7978,105.1216,29000.0
2013-07-24 13:20:00,106.97,107.12,106.8,107.09,4100.0,104.9744,105.1216,104.8076,105.0922,4100.0
2013-07-24 13:25:00,107.05,107.18,107.01,107.01,900.0,105.053,105.1805,105.0137,105.0137,900.0
2013-07-24 13:30:00,107.16,107.17,106.89,107.0,13600.0,105.1609,105.1707,104.8959,105.0039,13600.0
2013-07-24 13:35:00,107.0,107.28,106.95,107.28,7100.0,105.0039,105.2787,104.9548,105.2787,7100.0
2013-07-24 13:40:00,107.28,107.28,107.01,107.01,600.0,105.2787,105.2787,105.0137,105.0137,600.0
2013-07-24 13:45:00,107.01,107.13,107.0,107.1,1400.0,105.0137,105.1315,105.0039,105.102,1400.0
2013-07-24 13:50:00,107.11,107.11,107.02,107.02,1100.0,105.1118,105.1118,105.0235,105.0235,1100.0
2013-07-24 13:55:00,107.01,107.15,106.95,106.95,1100.0,105.0137,105.1511,104.9548,104.9548,1100.0
2013-07-24 14:00:00,107.13,107.22,107.02,107.22,2300.0,105.1315,105.2198,105.0235,105.2198,2300.0
2013-07-24 14:05:00,107.23,107.5,107.17,107.5,1200.0,105.2296,105.4946,105.1707,105.4946,1200.0
2013-07-24 14:10:00,107.49,107.49,107.36,107.47,1100.0,105.4847,105.4847,105.3572,105.4651,1100.0
2013-07-24 14:15:00,107.39,107.5,107.21,107.27,2600.0,105.3866,105.4946,105.21,105.2688,2600.0
2013-07-24 14:20:00,107.23,107.23,107.21,107.21,200.0,105.2296,105.2296,105.21,105.21,200.0
2013-07-24 14:25:00,107.2,107.29,107.2,107.2,700.0,105.2002,105.2885,105.2002,105.2002,700.0
2013-07-24 14:30:00,107.15,107.18,107.02,107.15,3800.0,105.1511,105.1805,105.0235,105.1511,3800.0
2013-07-24 14:35:00,107.07,107.07,107.02,107.06,1000.0,105.0726,105.0726,105.0235,105.0628,1000.0
2013-07-24 14:40:00,107.08,107.14,107.07,107.14,1500.0,105.0824,105.1413,105.0726,105.1413,1500.0
2013-07-24 14:45:00,107.11,107.24,107.08,107.24,1100.0,105.1118,105.2394,105.0824,105.2394,1100.0
2013-07-24 14:50:00,107.15,107.23,107.12,107.15,1000.0,105.1511,105.2296,105.1216,105.1511,1000.0
2013-07-24 14:55:00,107.11,107.2,107.09,107.16,1300.0,105.1118,105.2002,105.0922,105.1609,1300.0
2013-07-24 15:00:00,107.2,107.2,107.12,107.18,3900.0,105.2002,105.2002,105.1216,105.1805,3900.0
2013-07-24 15:05:00,107.17,107.19,106.96,107.11,9500.0,105.1707,105.1903,104.9646,105.1118,9500.0
2013-07-24 15:10:00,107.1,107.2,107.05,107.2,4800.0,105.102,105.2002,105.053,105.2002,4800.0
2013-07-24 15:15:00,107.18,107.18,107.14,107.14,900.0,105.1805,105.1805,105.1413,105.1413,900.0
2013-07-24 15:20:00,107.05,107.24,107.04,107.19,2100.0,105.053,105.2394,105.0431,105.1903,2100.0
2013-07-24 15:25:00,107.22,107.36,107.2,107.29,15100.0,105.2198,105.3572,105.2002,105.2885,15100.0
2013-07-24 15:30:00,107.3,107.43,107.18,107.2,8500.0,105.2983,105.4259,105.1805,105.2002,8500.0
2013-07-24 15:35:00,107.24,107.62,107.24,107.6,21300.0,105.2394,105.6123,105.2394,105.5927,21300.0
2013-07-24 15:40:00,107.6,107.75,107.6,107.75,9000.0,105.5927,105.7399,105.5927,105.7399,9000.0
2013-07-24 15:45:00,107.75,108.28,107.75,108.17,36100.0,105.7399,106.26,105.7399,106.1521,36100.0
2013-07-24 15:50:00,108.1,108.17,107.33,107.49,22300.0,106.0834,106.1521,105.3277,105.4847,22300.0
2013-07-24 15:55:00,107.55,107.59,107.42,107.57,9200.0,105.5436,105.5829,105.416,105.5633,9200.0
2013-07-25 09:30:00,106.32,108.17,105.83,107.93,4500.0,104.3366,106.1521,103.8557,105.9165,4500.0
2013-07-25 09:35:00,107.93,108.74,107.89,108.52,10600.0,105.9165,106.7114,105.8773,106.4955,10600.0
2013-07-25 09:40:00,108.68,108.98,108.48,108.5,17200.0,106.6525,106.9469,106.4563,106.4759,17200.0
2013-07-25 09:45:00,108.72,108.97,108.56,108.94,20000.0,106.6918,106.9371,106.5348,106.9077,20000.0
2013-07-25 09:50:00,108.96,109.3,108.61,108.75,14900.0,106.9273,107.261,106.5839,106.7212,14900.0
2013-07-25 09:55:00,108.7,108.99,108.65,108.74,4700.0,106.6722,106.9568,106.6231,106.7114,4700.0
2013-07-25 10:00:00,108.69,108.88,108.69,108.77,5600.0,106.6624,106.8488,106.6624,106.7409,5600.0
2013-07-25 10:05:00,108.71,109.41,108.71,109.39,15900.0,106.682,107.3689,106.682,107.3493,15900.0
2013-07-25 10:10:00,109.44,109.69,109.35,109.69,13300.0,107.3984,107.6437,107.31,107.6437,13300.0
2013-07-25 10:15:00,109.42,109.64,109.42,109.46,900.0,107.3787,107.5946,107.3787,107.418,900.0
2013-07-25 10:20:00,109.46,109.5,109.3,109.4,4700.0,107.418,107.4572,107.261,107.3591,4700.0
2013-07-25 10:25:00,109.39,109.47,109.27,109.43,4000.0,107.3493,107.4278,107.2315,107.3886,4000.0
2013-07-25 10:30:00,109.39,109.42,109.34,109.34,3600.0,107.3493,107.3787,107.3002,107.3002,3600.0
2013-07-25 10:35:00,109.4,109.4,108.9,108.9,16300.0,107.3591,107.3591,106.8684,106.8684,16300.0
2013-07-25 10:40:00,108.74,109.02,108.74,108.77,2000.0,106.7114,106.9862,106.7114,106.7409,2000.0
2013-07-25 10:45:00,108.89,108.89,108.71,108.71,600.0,106.8586,106.8586,106.682,106.682,600.0
2013-07-25 10:50:00,108.71,108.85,108.58,108.62,3300.0,106.682,106.8194,106.5544,106.5937,3300.0
2013-07-25 10:55:00,108.52,108.65,108.05,108.05,1100.0,106.4955,106.6231,106.0343,106.0343,1100.0
2013-07-25 11:00:00,108.06,108.95,108.03,108.69,10400.0,106.0441,106.9175,106.0147,106.6624,10400.0
2013-07-25 11:05:00,108.58,108.77,108.58,108.69,1900.0,106.5544,106.7409,106.5544,106.6624,1900.0
2013-07-25 11:10:00,108.68,108.68,108.48,108.56,1300.0,106.6525,106.6525,106.4563,106.5348,1300.0
2013-07-25 11:15:00,108.61,108.77,108.47,108.77,3500.0,106.5839,106.7409,106.4465,106.7409,3500.0
2013-07-25 11:20:00,108.76,108.92,108.38,108.71,6800.0,106.7311,106.8881,106.3581,106.682,6800.0
2013-07-25 11:25:00,108.64,108.72,108.64,108.68,1800.0,106.6133,106.6918,106.6133,106.6525,1800.0
2013-07-25 11:30:00,108.64,108.87,108.62,108.85,2800.0,106.6133,106.839,106.5937,106.8194,2800.0
2013-07-25 11:35:00,108.83,108.89,108.66,108.89,2700.0,106.7997,106.8586,106.6329,106.8586,2700.0
2013-07-25 11:40:00,108.83,108.91,108.55,108.67,6100.0,106.7997,106.8783,106.525,106.6427,6100.0
2013-07-25 11:45:00,108.86,108.86,108.73,108.79,1600.0,106.8292,106.8292,106.7016,106.7605,1600.0
2013-07-25 11:50:00,108.5,108.62,108.48,108.61,900.0,106.4759,106.5937,106.4563,106.5839,900.0
2013-07-25 11:55:00,108.59,108.84,108.59,108.67,1300.0,106.5642,106.8096,106.5642,106.6427,1300.0
2013-07-25 12:00:00,108.67,108.67,108.4,108.57,3900.0,106.6427,106.6427,106.3778,106.5446,3900.0
2013-07-25 12:05:00,108.7,108.7,108.7,108.7,100.0,106.6722,106.6722,106.6722,106.6722,100.0
2013-07-25 12:10:00,108.7,108.7,108.62,108.62,200.0,106.6722,106.6722,106.5937,106.5937,200.0
2013-07-25 12:15:00,108.73,108.86,108.72,108.8,1000.0,106.7016,106.8292,106.6918,106.7703,1000.0
2013-07-25 12:20:00,108.82,108.99,108.78,108.99,3700.0,106.7899,106.9568,106.7507,106.9568,3700.0
2013-07-25 12:25:00,108.94,109.12,108.94,109.1,2800.0,106.9077,107.0843,106.9077,107.0647,2800.0
2013-07-25 12:30:00,108.99,109.64,108.99,109.64,2800.0,106.9568,107.5946,106.9568,107.5946,2800.0
2013-07-25 12:35:00,109.5,109.59,109.33,109.48,500.0,107.4572,107.5456,107.2904,107.4376,500.0
2013-07-25 12:40:00,109.32,109.41,109.32,109.38,2300.0,107.2806,107.3689,107.2806,107.3395,2300.0
2013-07-25 12:45:00,109.41,109.53,109.22,109.22,3000.0,107.3689,107.4867,107.1825,107.1825,3000.0
2013-07-25 12:50:00,109.43,109.57,109.31,109.5,9900.0,107.3886,107.5259,107.2708,107.4572,9900.0
2013-07-25 12:55:00,109.5,109.6,109.49,109.59,2300.0,107.4572,107.5554,107.4474,107.5456,2300.0
2013-07-25 13:00:00,109.57,110.0,109.57,109.9,3800.0,107.5259,107.9479,107.5259,107.8498,3800.0
2013-07-25 13:05:00,109.85,110.05,109.78,110.05,12600.0,107.8007,107.997,107.732,107.997,12600.0
2013-07-25 13:10:00,109.96,110.0,109.8,109.91,4100.0,107.9087,107.9479,107.7517,107.8596,4100.0
2013-07-25 13:15:00,109.78,110.32,109.78,110.32,20100.0,107.732,108.2619,107.732,108.2619,20100.0
2013-07-25 13:20:00,110.3,110.45,110.3,110.45,900.0,108.2423,108.3895,108.2423,108.3895,900.0
2013-07-25 13:25:00,110.41,110.62,110.41,110.62,7800.0,108.3503,108.5564,108.3503,108.5564,7800.0
2013-07-25 13:30:00,110.43,110.49,110.33,110.4,2500.0,108.3699,108.4288,108.2718,108.3405,2500.0
2013-07-25 13:35:00,110.42,110.5,110.42,110.47,700.0,108.3601,108.4386,108.3601,108.4092,700.0
2013-07-25 13:40:00,110.44,110.51,110.43,110.51,1300.0,108.3797,108.4484,108.3699,108.4484,1300.0
2013-07-25 13:45:00,110.51,110.77,110.51,110.63,3200.0,108.4484,108.7036,108.4484,108.5662,3200.0
2013-07-25 13:50:00,110.73,110.74,110.66,110.66,1100.0,108.6643,108.6741,108.5956,108.5956,1100.0
2013-07-25 13:55:00,110.7,110.7,110.51,110.64,900.0,108.6349,108.6349,108.4484,108.576,900.0
2013-07-25 14:00:00,110.64,110.64,110.5,110.6,1000.0,108.576,108.576,108.4386,108.5367,1000.0
2013-07-25 14:05:00,110.5,110.65,110.5,110.65,1400.0,108.4386,108.5858,108.4386,108.5858,1400.0
2013-07-25 14:10:00,110.65,110.67,110.45,110.59,3400.0,108.5858,108.6054,108.3895,108.5269,3400.0
2013-07-25 14:15:00,110.58,110.58,110.5,110.51,4900.0,108.5171,108.5171,108.4386,108.4484,4900.0
2013-07-25 14:20:00,110.57,110.99,110.52,110.92,5800.0,108.5073,108.9195,108.4582,108.8508,5800.0
2013-07-25 14:25:00,110.89,110.89,110.48,110.57,8000.0,108.8213,108.8213,108.419,108.5073,8000.0
2013-07-25 14:30:00,110.57,110.67,110.51,110.62,3100.0,108.5073,108.6054,108.4484,108.5564,3100.0
2013-07-25 14:35:00,110.53,110.71,110.53,110.71,1500.0,108.468,108.6447,108.468,108.6447,1500.0
2013-07-25 14:40:00,110.7,111.32,110.68,111.27,7500.0,108.6349,109.2433,108.6152,109.1942,7500.0
2013-07-25 14:45:00,111.25,111.25,111.19,111.24,1600.0,109.1746,109.1746,109.1157,109.1648,1600.0
2013-07-25 14:50:00,111.24,111.58,111.24,111.58,1900.0,109.1648,109.4984,109.1648,109.4984,1900.0
2013-07-25 14:55:00,111.44,111.52,111.16,111.16,4100.0,109.3611,109.4396,109.0863,109.0863,4100.0
2013-07-25 15:00:00,111.18,111.18,110.88,111.13,14300.0,109.1059,109.1059,108.8115,109.0568,14300.0
2013-07-25 15:05:00,111.12,111.41,111.05,111.33,14600.0,109.047,109.3316,108.9783,109.2531,14600.0
2013-07-25 15:10:00,111.31,112.06,111.26,112.0,26500.0,109.2335,109.9695,109.1844,109.9106,26500.0
2013-07-25 15:15:00,112.0,112.15,112.0,112.09,12600.0,109.9106,110.0578,109.9106,109.9989,12600.0
2013-07-25 15:20:00,112.13,112.16,112.02,112.15,6700.0,110.0382,110.0676,109.9302,110.0578,6700.0
2013-07-25 15:25:00,112.16,112.25,112.09,112.25,10500.0,110.0676,110.1559,109.9989,110.1559,10500.0
2013-07-25 15:30:00,112.2,112.53,111.98,112.3,17100.0,110.1069,110.4307,109.891,110.205,17100.0
2013-07-25 15:35:00,112.57,112.57,112.03,112.25,10400.0,110.47,110.47,109.94,110.1559,10400.0
2013-07-25 15:40:00,112.25,112.8,112.25,112.64,35800.0,110.1559,110.6957,110.1559,110.5387,35800.0
2013-07-25 15:45:00,112.59,113.92,112.39,113.53,38700.0,110.4896,111.7948,110.2933,111.4121,38700.0
2013-07-25 15:50:00,113.25,113.45,112.61,112.7,25600.0,111.1373,111.3336,110.5092,110.5976,25600.0
2013-07-25 15:55:00,112.69,113.21,112.69,113.0,57300.0,110.5877,111.098,110.5877,110.892,57300.0
2013-07-26 09:30:00,112.9,112.93,112.1,112.46,11300.0,110.7938,110.8233,110.0087,110.362,11300.0
2013-07-26 09:35:00,112.13,112.35,111.7,112.16,15500.0,110.0382,110.2541,109.6162,110.0676,15500.0
2013-07-26 09:40:00,112.44,112.64,112.26,112.47,1500.0,110.3424,110.5387,110.1658,110.3718,1500.0
2013-07-26 09:45:00,112.49,112.8,112.37,112.8,1900.0,110.3915,110.6957,110.2737,110.6957,1900.0
2013-07-26 09:50:00,112.62,112.93,112.62,112.68,1200.0,110.519,110.8233,110.519,110.5779,1200.0
2013-07-26 09:55:00,112.96,113.18,112.79,113.18,9400.0,110.8527,111.0686,110.6859,111.0686,9400.0
2013-07-26 10:00:00,113.16,113.16,112.48,112.48,4700.0,111.049,111.049,110.3817,110.3817,4700.0
2013-07-26 10:05:00,112.38,112.57,112.29,112.29,2400.0,110.2835,110.47,110.1952,110.1952,2400.0
2013-07-26 10:10:00,112.31,112.34,112.09,112.3,7800.0,110.2148,110.2443,109.9989,110.205,7800.0
2013-07-26 10:15:00,112.31,112.51,112.31,112.42,1600.0,110.2148,110.4111,110.2148,110.3228,1600.0
2013-07-26 10:20:00,112.49,112.98,112.4,112.98,3100.0,110.3915,110.8723,110.3031,110.8723,3100.0
2013-07-26 10:25:00,112.78,112.78,112.43,112.57,7600.0,110.6761,110.6761,110.3326,110.47,7600.0
2013-07-26 10:30:00,112.5,112.58,112.22,112.31,10400.0,110.4013,110.4798,110.1265,110.2148,10400.0
2013-07-26 10:35:00,112.32,112.32,112.07,112.17,5700.0,110.2246,110.2246,109.9793,110.0774,5700.0
2013-07-26 10:40:00,111.92,112.32,111.92,112.32,2000.0,109.8321,110.2246,109.8321,110.2246,2000.0
2013-07-26 10:45:00,112.23,112.23,111.67,111.67,5200.0,110.1363,110.1363,109.5868,109.5868,5200.0
2013-07-26 10:50:00,111.56,111.72,111.4,111.65,7000.0,109.4788,109.6358,109.3218,109.5671,7000.0
2013-07-26 10:55:00,111.64,112.3,111.64,112.3,7700.0,109.5573,110.205,109.5573,110.205,7700.0
2013-07-26 11:00:00,112.27,112.33,111.99,112.29,1700.0,110.1756,110.2345,109.9008,110.1952,1700.0
2013-07-26 11:05:00,112.2,112.49,112.16,112.41,7300.0,110.1069,110.3915,110.0676,110.313,7300.0
2013-07-26 11:10:00,112.41,112.42,112.28,112.28,1700.0,110.313,110.3228,110.1854,110.1854,1700.0
2013-07-26 11:15:00,112.31,112.78,112.29,112.65,23000.0,110.2148,110.6761,110.1952,110.5485,23000.0
2013-07-26 11:20:00,112.46,112.51,112.4,112.41,1600.0,110.362,110.4111,110.3031,110.313,1600.0
2013-07-26 11:25:00,112.3,112.4,112.27,112.4,5400.0,110.205,110.3031,110.1756,110.3031,5400.0
2013-07-26 11:30:00,112.43,112.43,112.34,112.34,600.0,110.3326,110.3326,110.2443,110.2443,600.0
2013-07-26 11:35:00,112.46,112.47,112.34,112.34,1200.0,110.362,110.3718,110.2443,110.2443,1200.0
2013-07-26 11:40:00,112.39,112.45,112.37,112.42,1200.0,110.2933,110.3522,110.2737,110.3228,1200.0
2013-07-26 11:45:00,112.42,112.42,112.34,112.37,3100.0,110.3228,110.3228,110.2443,110.2737,3100.0
2013-07-26 11:50:00,112.35,112.42,112.34,112.34,5100.0,110.2541,110.3228,110.2443,110.2443,5100.0
2013-07-26 11:55:00,112.35,112.4,112.35,112.36,500.0,110.2541,110.3031,110.2541,110.2639,500.0
2013-07-26 12:00:00,112.35,112.44,112.34,112.35,4400.0,110.2541,110.3424,110.2443,110.2541,4400.0
2013-07-26 12:05:00,112.36,112.41,112.34,112.41,2400.0,110.2639,110.313,110.2443,110.313,2400.0
2013-07-26 12:10:00,112.34,112.5,112.34,112.5,1300.0,110.2443,110.4013,110.2443,110.4013,1300.0
2013-07-26 12:15:00,112.45,112.87,112.45,112.78,4100.0,110.3522,110.7644,110.3522,110.6761,4100.0
2013-07-26 12:20:00,112.89,112.99,112.74,112.87,3600.0,110.784,110.8821,110.6368,110.7644,3600.0
2013-07-26 12:25:00,112.79,112.97,112.76,112.97,1000.0,110.6859,110.8625,110.6564,110.8625,1000.0
2013-07-26 12:30:00,112.98,113.47,112.98,113.12,2300.0,110.8723,111.3532,110.8723,111.0097,2300.0
2013-07-26 12:35:00,113.09,113.09,112.98,112.98,2300.0,110.9803,110.9803,110.8723,110.8723,2300.0
2013-07-26 12:40:00,112.98,113.03,112.94,112.99,1600.0,110.8723,110.9214,110.8331,110.8821,1600.0
2013-07-26 12:45:00,113.01,113.04,112.86,112.86,700.0,110.9018,110.9312,110.7546,110.7546,700.0
2013-07-26 12:50:00,113.03,113.06,112.86,113.02,1300.0,110.9214,110.9508,110.7546,110.9116,1300.0
2013-07-26 12:55:00,112.86,113.06,112.86,113.06,800.0,110.7546,110.9508,110.7546,110.9508,800.0
2013-07-26 13:00:00,112.91,113.03,112.9,113.02,1100.0,110.8036,110.9214,110.7938,110.9116,1100.0
2013-07-26 13:05:00,113.0,113.07,112.96,112.99,1500.0,110.892,110.9606,110.8527,110.8821,1500.0
2013-07-26 13:10:00,113.04,113.28,113.04,113.28,2300.0,110.9312,111.1667,110.9312,111.1667,2300.0
2013-07-26 13:15:00,113.23,113.34,113.04,113.18,13900.0,111.1177,111.2256,110.9312,111.0686,13900.0
2013-07-26 13:20:00,113.18,113.22,112.86,112.88,9900.0,111.0686,111.1078,110.7546,110.7742,9900.0
2013-07-26 13:25:00,112.85,112.96,112.79,112.96,1100.0,110.7448,110.8527,110.6859,110.8527,1100.0
2013-07-26 13:30:00,112.94,112.94,112.94,112.94,100.0,110.8331,110.8331,110.8331,110.8331,100.0
2013-07-26 13:35:00,112.93,113.1,112.8,113.1,3700.0,110.8233,110.9901,110.6957,110.9901,3700.0
2013-07-26 13:40:00,113.1,113.2,113.03,113.2,3100.0,110.9901,111.0882,110.9214,111.0882,3100.0
2013-07-26 13:45:00,113.15,113.53,113.15,113.53,4700.0,111.0392,111.4121,111.0392,111.4121,4700.0
2013-07-26 13:50:00,113.52,113.67,113.51,113.52,2800.0,111.4023,111.5495,111.3924,111.4023,2800.0
2013-07-26 13:55:00,113.68,113.87,113.45,113.49,6400.0,111.5593,111.7457,111.3336,111.3728,6400.0
2013-07-26 14:00:00,113.55,113.55,113.21,113.41,3100.0,111.4317,111.4317,111.098,111.2943,3100.0
2013-07-26 14:05:00,113.32,113.36,113.28,113.29,800.0,111.206,111.2452,111.1667,111.1765,800.0
2013-07-26 14:10:00,113.26,113.28,113.2,113.2,1200.0,111.1471,111.1667,111.0882,111.0882,1200.0
2013-07-26 14:15:00,113.1,113.36,113.1,113.36,3800.0,110.9901,111.2452,110.9901,111.2452,3800.0
2013-07-26 14:20:00,113.28,113.37,113.08,113.35,2000.0,111.1667,111.2551,110.9705,111.2354,2000.0
2013-07-26 14:25:00,113.31,113.39,113.21,113.21,4100.0,111.1962,111.2747,111.098,111.098,4100.0
2013-07-26 14:30:00,113.11,113.24,112.8,112.99,21400.0,110.9999,111.1275,110.6957,110.8821,21400.0
2013-07-26 14:35:00,112.98,113.09,112.98,113.03,2700.0,110.8723,110.9803,110.8723,110.9214,2700.0
2013-07-26 14:40:00,112.96,113.12,112.93,113.05,8000.0,110.8527,111.0097,110.8233,110.941,8000.0
2013-07-26 14:45:00,113.0,113.56,112.99,113.54,12900.0,110.892,111.4415,110.8821,111.4219,12900.0
2013-07-26 14:50:00,113.44,113.47,113.2,113.34,3300.0,111.3237,111.3532,111.0882,111.2256,3300.0
2013-07-26 14:55:00,113.21,113.21,113.01,113.11,7200.0,111.098,111.098,110.9018,110.9999,7200.0
2013-07-26 15:00:00,113.2,113.21,112.81,112.87,4900.0,111.0882,111.098,110.7055,110.7644,4900.0
2013-07-26 15:05:00,112.87,113.08,112.76,112.92,4200.0,110.7644,110.9705,110.6564,110.8134,4200.0
2013-07-26 15:10:00,112.92,112.92,112.77,112.92,4100.0,110.8134,110.8134,110.6662,110.8134,4100.0
2013-07-26 15:15:00,112.9,113.0,112.78,112.82,23000.0,110.7938,110.892,110.6761,110.7153,23000.0
2013-07-26 15:20:00,113.0,113.0,112.56,112.56,19900.0,110.892,110.892,110.4602,110.4602,19900.0
2013-07-26 15:25:00,112.36,112.37,112.16,112.16,2700.0,110.2639,110.2737,110.0676,110.0676,2700.0
2013-07-26 15:30:00,112.22,112.31,112.19,112.28,2800.0,110.1265,110.2148,110.0971,110.1854,2800.0
2013-07-26 15:35:00,112.23,112.33,112.23,112.32,6300.0,110.1363,110.2345,110.1363,110.2246,6300.0
2013-07-26 15:40:00,112.3,112.44,112.3,112.36,4200.0,110.205,110.3424,110.205,110.2639,4200.0
2013-07-26 15:45:00,112.31,112.39,112.23,112.23,3900.0,110.2148,110.2933,110.1363,110.1363,3900.0
2013-07-26 15:50:00,112.23,112.54,112.07,112.15,28100.0,110.1363,110.4405,109.9793,110.0578,28100.0
2013-07-26 15:55:00,112.1,112.52,112.07,112.18,20600.0,110.0087,110.4209,109.9793,110.0873,20600.0
2013-07-29 09:30:00,111.09,112.85,110.87,112.68,9800.0,109.0176,110.7448,108.8017,110.5779,9800.0
2013-07-29 09:35:00,112.7,113.27,112.45,113.17,15400.0,110.5976,111.1569,110.3522,111.0588,15400.0
2013-07-29 09:40:00,113.12,113.73,113.12,113.54,4500.0,111.0097,111.6083,111.0097,111.4219,4500.0
2013-07-29 09:45:00,113.53,113.55,113.34,113.5,35900.0,111.4121,111.4317,111.2256,111.3826,35900.0
2013-07-29 09:50:00,113.5,113.61,113.3,113.61,9900.0,111.3826,111.4906,111.1864,111.4906,9900.0
2013-07-29 09:55:00,113.62,113.69,113.4,113.62,9200.0,111.5004,111.5691,111.2845,111.5004,9200.0
2013-07-29 10:00:00,113.55,113.64,113.36,113.44,4800.0,111.4317,111.52,111.2452,111.3237,4800.0
2013-07-29 10:05:00,113.36,113.45,113.28,113.31,9700.0,111.2452,111.3336,111.1667,111.1962,9700.0
2013-07-29 10:10:00,113.34,113.52,113.32,113.37,4200.0,111.2256,111.4023,111.206,111.2551,4200.0
2013-07-29 10:15:00,113.31,113.44,113.12,113.39,4700.0,111.1962,111.3237,111.0097,111.2747,4700.0
2013-07-29 10:20:00,113.5,113.69,113.46,113.69,15400.0,111.3826,111.5691,111.3434,111.5691,15400.0
2013-07-29 10:25:00,113.68,114.0,113.65,113.93,20400.0,111.5593,111.8733,111.5298,111.8046,20400.0
2013-07-29 10:30:00,113.87,113.9,113.49,113.59,6800.0,111.7457,111.7752,111.3728,111.4709,6800.0
2013-07-29 10:35:00,113.55,113.64,113.25,113.61,4300.0,111.4317,111.52,111.1373,111.4906,4300.0
2013-07-29 10:40:00,113.66,114.25,113.65,114.2,28200.0,111.5396,112.1186,111.5298,112.0696,28200.0
2013-07-29 10:45:00,114.21,114.46,113.9,113.9,10200.0,112.0794,112.3247,111.7752,111.7752,10200.0
2013-07-29 10:50:00,113.96,114.13,113.89,114.07,5300.0,111.834,112.0009,111.7654,111.942,5300.0
2013-07-29 10:55:00,114.03,115.0,114.03,114.73,21800.0,111.9027,112.8546,111.9027,112.5897,21800.0
2013-07-29 11:00:00,114.74,114.83,114.56,114.56,7700.0,112.5995,112.6878,112.4229,112.4229,7700.0
2013-07-29 11:05:00,114.5,114.57,114.12,114.36,40200.0,112.364,112.4327,111.9911,112.2266,40200.0
2013-07-29 11:10:00,114.25,114.25,113.24,113.24,20700.0,112.1186,112.1186,111.1275,111.1275,20700.0
2013-07-29 11:15:00,113.31,113.31,112.37,112.77,22800.0,111.1962,111.1962,110.2737,110.6662,22800.0
2013-07-29 11:20:00,112.69,112.77,112.37,112.37,3200.0,110.5877,110.6662,110.2737,110.2737,3200.0
2013-07-29 11:25:00,112.5,112.6,112.37,112.6,9400.0,110.4013,110.4994,110.2737,110.4994,9400.0
2013-07-29 11:30:00,112.62,112.82,112.62,112.81,1600.0,110.519,110.7153,110.519,110.7055,1600.0
2013-07-29 11:35:00,112.79,113.17,112.78,112.95,5800.0,110.6859,111.0588,110.6761,110.8429,5800.0
2013-07-29 11:40:00,112.93,112.95,112.75,112.75,2100.0,110.8233,110.8429,110.6466,110.6466,2100.0
2013-07-29 11:45:00,112.83,112.86,112.74,112.75,2200.0,110.7251,110.7546,110.6368,110.6466,2200.0
2013-07-29 11:50:00,112.75,113.59,112.75,113.59,8600.0,110.6466,111.4709,110.6466,111.4709,8600.0
2013-07-29 11:55:00,113.48,113.79,113.48,113.77,11400.0,111.363,111.6672,111.363,111.6476,11400.0
2013-07-29 12:00:00,113.69,114.07,113.68,113.99,5600.0,111.5691,111.942,111.5593,111.8635,5600.0
2013-07-29 12:05:00,113.99,114.4,113.97,114.17,12100.0,111.8635,112.2658,111.8439,112.0401,12100.0
2013-07-29 12:10:00,114.16,114.26,113.79,113.81,6700.0,112.0303,112.1284,111.6672,111.6868,6700.0
2013-07-29 12:15:00,113.75,113.99,113.75,113.91,4100.0,111.628,111.8635,111.628,111.785,4100.0
2013-07-29 12:20:00,113.91,113.99,113.77,113.94,4600.0,111.785,111.8635,111.6476,111.8144,4600.0
2013-07-29 12:25:00,113.84,113.88,113.73,113.85,1900.0,111.7163,111.7555,111.6083,111.7261,1900.0
2013-07-29 12:30:00,113.81,113.87,113.72,113.8,8300.0,111.6868,111.7457,111.5985,111.677,8300.0
2013-07-29 12:35:00,113.81,113.99,113.73,113.99,6200.0,111.6868,111.8635,111.6083,111.8635,6200.0
2013-07-29 12:40:00,114.0,114.15,114.0,114.06,3000.0,111.8733,112.0205,111.8733,111.9322,3000.0
2013-07-29 12:45:00,114.04,114.32,114.04,114.32,3300.0,111.9126,112.1873,111.9126,112.1873,3300.0
2013-07-29 12:50:00,114.34,114.52,114.2,114.2,14500.0,112.207,112.3836,112.0696,112.0696,14500.0
2013-07-29 12:55:00,114.15,114.15,113.82,114.05,4900.0,112.0205,112.0205,111.6967,111.9224,4900.0
2013-07-29 13:00:00,114.0,114.18,113.96,114.09,5200.0,111.8733,112.0499,111.834,111.9616,5200.0
2013-07-29 13:05:00,114.08,114.13,113.94,114.13,1600.0,111.9518,112.0009,111.8144,112.0009,1600.0
2013-07-29 13:10:00,114.1,114.41,114.1,114.13,13300.0,111.9714,112.2756,111.9714,112.0009,13300.0
2013-07-29 13:15:00,114.07,114.17,114.03,114.09,2300.0,111.942,112.0401,111.9027,111.9616,2300.0
2013-07-29 13:20:00,114.03,114.06,113.95,114.01,3300.0,111.9027,111.9322,111.8242,111.8831,3300.0
2013-07-29 13:25:00,114.0,114.2,114.0,114.16,5800.0,111.8733,112.0696,111.8733,112.0303,5800.0
2013-07-29 13:30:00,114.19,114.2,114.15,114.2,3300.0,112.0598,112.0696,112.0205,112.0696,3300.0
2013-07-29 13:35:00,114.2,114.2,114.02,114.07,7300.0,112.0696,112.0696,111.8929,111.942,7300.0
2013-07-29 13:40:00,114.02,114.3,114.02,114.26,2800.0,111.8929,112.1677,111.8929,112.1284,2800.0
2013-07-29 13:45:00,114.28,114.62,114.22,114.48,10500.0,112.1481,112.4817,112.0892,112.3443,10500.0
2013-07-29 13:50:00,114.54,114.96,114.54,114.9,22500.0,112.4032,112.8154,112.4032,112.7565,22500.0
2013-07-29 13:55:00,114.86,114.9,114.78,114.78,17300.0,112.7173,112.7565,112.6387,112.6387,17300.0
2013-07-29 14:00:00,114.78,115.04,114.44,114.97,19100.0,112.6387,112.8939,112.3051,112.8252,19100.0
2013-07-29 14:05:00,114.92,114.97,114.87,114.94,55900.0,112.7761,112.8252,112.7271,112.7958,55900.0
2013-07-29 14:10:00,114.97,114.97,114.84,114.84,4800.0,112.8252,112.8252,112.6976,112.6976,4800.0
2013-07-29 14:15:00,114.76,114.81,114.71,114.75,4500.0,112.6191,112.6682,112.5701,112.6093,4500.0
2013-07-29 14:20:00,114.77,114.77,114.53,114.57,4500.0,112.6289,112.6289,112.3934,112.4327,4500.0
2013-07-29 14:25:00,114.55,114.7,114.55,114.58,5900.0,112.413,112.5602,112.413,112.4425,5900.0
2013-07-29 14:30:00,114.58,114.58,114.12,114.12,37700.0,112.4425,112.4425,111.9911,111.9911,37700.0
2013-07-29 14:35:00,114.08,114.43,114.08,114.41,13200.0,111.9518,112.2953,111.9518,112.2756,13200.0
2013-07-29 14:40:00,114.34,114.65,114.34,114.48,10000.0,112.207,112.5112,112.207,112.3443,10000.0
2013-07-29 14:45:00,114.46,114.85,114.39,114.84,33000.0,112.3247,112.7074,112.256,112.6976,33000.0
2013-07-29 14:50:00,114.84,115.05,114.84,114.98,26500.0,112.6976,112.9037,112.6976,112.835,26500.0
2013-07-29 14:55:00,115.04,115.04,114.74,114.88,4400.0,112.8939,112.8939,112.5995,112.7369,4400.0
2013-07-29 15:00:00,114.84,114.84,114.55,114.55,6500.0,112.6976,112.6976,112.413,112.413,6500.0
2013-07-29 15:05:00,114.59,114.59,114.22,114.26,14300.0,112.4523,112.4523,112.0892,112.1284,14300.0
2013-07-29 15:10:00,114.32,114.8,114.32,114.72,17700.0,112.1873,112.6584,112.1873,112.5799,17700.0
2013-07-29 15:15:00,114.77,114.79,114.61,114.73,6700.0,112.6289,112.6486,112.4719,112.5897,6700.0
2013-07-29 15:20:00,114.75,115.02,114.75,114.96,11300.0,112.6093,112.8743,112.6093,112.8154,11300.0
2013-07-29 15:25:00,115.03,115.52,115.02,115.22,13600.0,112.8841,113.3649,112.8743,113.0705,13600.0
2013-07-29 15:30:00,115.2,115.25,115.05,115.22,9900.0,113.0509,113.1,112.9037,113.0705,9900.0
2013-07-29 15:35:00,115.19,115.19,114.97,114.98,36400.0,113.0411,113.0411,112.8252,112.835,36400.0
2013-07-29 15:40:00,114.97,115.0,114.76,114.79,33000.0,112.8252,112.8546,112.6191,112.6486,33000.0
2013-07-29 15:45:00,114.81,115.49,114.79,115.49,47500.0,112.6682,113.3355,112.6486,113.3355,47500.0
2013-07-29 15:50:00,115.45,115.5,115.28,115.3,28300.0,113.2962,113.3453,113.1294,113.149,28300.0
2013-07-29 15:55:00,115.32,115.75,115.16,115.73,61800.0,113.1687,113.5907,113.0117,113.571,61800.0
2013-07-30 09:30:00,115.41,115.56,114.0,115.56,12200.0,113.257,113.4042,111.8733,113.4042,12200.0
2013-07-30 09:35:00,115.56,115.56,115.24,115.29,2100.0,113.4042,113.4042,113.0902,113.1392,2100.0
2013-07-30 09:40:00,115.25,116.15,115.2,115.86,11900.0,113.1,113.9832,113.0509,113.6986,11900.0
2013-07-30 09:45:00,115.68,116.0,115.24,115.98,31200.0,113.522,113.836,113.0902,113.8164,31200.0
2013-07-30 09:50:00,116.0,116.0,115.58,115.79,20600.0,113.836,113.836,113.4238,113.6299,20600.0
2013-07-30 09:55:00,115.74,116.33,115.69,116.31,20100.0,113.5808,114.1598,113.5318,114.1402,20100.0
2013-07-30 10:00:00,116.29,116.49,116.06,116.18,14800.0,114.1206,114.3168,113.8949,114.0126,14800.0
2013-07-30 10:05:00,116.12,116.43,116.06,116.43,7800.0,113.9537,114.258,113.8949,114.258,7800.0
2013-07-30 10:10:00,116.35,116.69,116.33,116.69,23600.0,114.1795,114.5131,114.1598,114.5131,23600.0
2013-07-30 10:15:00,116.62,116.67,116.39,116.47,35800.0,114.4444,114.4935,114.2187,114.2972,35800.0
2013-07-30 10:20:00,116.49,116.49,116.43,116.48,4600.0,114.3168,114.3168,114.258,114.307,4600.0
2013-07-30 10:25:00,116.48,116.5,116.39,116.41,4800.0,114.307,114.3267,114.2187,114.2383,4800.0
2013-07-30 10:30:00,116.44,116.46,116.37,116.41,15900.0,114.2678,114.2874,114.1991,114.2383,15900.0
2013-07-30 10:35:00,116.48,116.48,116.35,116.42,8200.0,114.307,114.307,114.1795,114.2482,8200.0
2013-07-30 10:40:00,116.36,116.67,116.36,116.51,8600.0,114.1893,114.4935,114.1893,114.3365,8600.0
2013-07-30 10:45:00,116.51,116.57,116.44,116.57,23300.0,114.3365,114.3954,114.2678,114.3954,23300.0
2013-07-30 10:50:00,116.58,116.99,116.52,116.73,13300.0,114.4052,114.8075,114.3463,114.5524,13300.0
2013-07-30 10:55:00,116.73,116.82,116.63,116.65,16700.0,114.5524,114.6407,114.4542,114.4739,16700.0
2013-07-30 11:00:00,116.64,116.68,116.43,116.59,26500.0,114.464,114.5033,114.258,114.415,26500.0
2013-07-30 11:05:00,116.58,116.68,116.56,116.61,9600.0,114.4052,114.5033,114.3855,114.4346,9600.0
2013-07-30 11:10:00,116.59,116.7,116.58,116.67,4700.0,114.415,114.5229,114.4052,114.4935,4700.0
2013-07-30 11:15:00,116.62,116.65,116.58,116.62,6800.0,114.4444,114.4739,114.4052,114.4444,6800.0
2013-07-30 11:20:00,116.64,116.64,116.56,116.59,8300.0,114.464,114.464,114.3855,114.415,8300.0
2013-07-30 11:25:00,116.61,116.85,116.61,116.74,7000.0,114.4346,114.6701,114.4346,114.5622,7000.0
2013-07-30 11:30:00,116.73,117.06,116.71,117.0,9900.0,114.5524,114.8762,114.5327,114.8173,9900.0
2013-07-30 11:35:00,117.0,117.34,117.0,117.2,11800.0,114.8173,115.151,114.8173,115.0136,11800.0
2013-07-30 11:40:00,117.15,117.43,117.15,117.4,13300.0,114.9645,115.2393,114.9645,115.2099,13300.0
2013-07-30 11:45:00,117.33,117.39,117.11,117.18,9300.0,115.1412,115.2001,114.9253,114.994,9300.0
2013-07-30 11:50:00,117.18,117.26,117.14,117.21,4300.0,114.994,115.0725,114.9547,115.0234,4300.0
2013-07-30 11:55:00,117.2,117.46,117.17,117.35,6800.0,115.0136,115.2688,114.9842,115.1608,6800.0
2013-07-30 12:00:00,117.31,117.36,117.13,117.29,5100.0,115.1215,115.1706,114.9449,115.1019,5100.0
2013-07-30 12:05:00,117.29,117.65,117.2,117.57,7300.0,115.1019,115.4552,115.0136,115.3767,7300.0
2013-07-30 12:10:00,117.55,117.59,117.31,117.47,8600.0,115.3571,115.3963,115.1215,115.2786,8600.0
2013-07-30 12:15:00,117.48,117.48,117.47,117.48,2600.0,115.2884,115.2884,115.2786,115.2884,2600.0
2013-07-30 12:20:00,117.47,117.55,117.47,117.48,13400.0,115.2786,115.3571,115.2786,115.2884,13400.0
2013-07-30 12:25:00,117.48,117.53,116.98,117.24,16200.0,115.2884,115.3374,114.7977,115.0529,16200.0
2013-07-30 12:30:00,117.25,117.42,117.2,117.33,4900.0,115.0627,115.2295,115.0136,115.1412,4900.0
2013-07-30 12:35:00,117.34,117.44,117.23,117.44,4800.0,115.151,115.2491,115.043,115.2491,4800.0
2013-07-30 12:40:00,117.44,117.95,117.41,117.95,9100.0,115.2491,115.7496,115.2197,115.7496,9100.0
2013-07-30 12:45:00,117.86,118.33,117.8,117.8,15700.0,115.6613,116.1225,115.6024,115.6024,15700.0
2013-07-30 12:50:00,117.79,118.04,117.75,117.88,14600.0,115.5926,115.8379,115.5533,115.6809,14600.0
2013-07-30 12:55:00,117.92,118.0,117.83,117.99,2400.0,115.7202,115.7987,115.6318,115.7889,2400.0
2013-07-30 13:00:00,117.92,118.26,117.92,118.21,8600.0,115.7202,116.0538,115.7202,116.0048,8600.0
2013-07-30 13:05:00,118.22,118.22,117.91,117.91,2100.0,116.0146,116.0146,115.7104,115.7104,2100.0
2013-07-30 13:10:00,117.96,117.96,117.76,117.76,1600.0,115.7594,115.7594,115.5632,115.5632,1600.0
2013-07-30 13:15:00,117.76,117.8,117.65,117.72,20000.0,115.5632,115.6024,115.4552,115.5239,20000.0
2013-07-30 13:20:00,117.77,117.79,117.5,117.5,3800.0,115.573,115.5926,115.308,115.308,3800.0
2013-07-30 13:25:00,117.5,117.55,117.5,117.54,6800.0,115.308,115.3571,115.308,115.3473,6800.0
2013-07-30 13:30:00,117.54,117.71,117.5,117.54,15600.0,115.3473,115.5141,115.308,115.3473,15600.0
2013-07-30 13:35:00,117.62,117.94,117.62,117.77,2300.0,115.4258,115.7398,115.4258,115.573,2300.0
2013-07-30 13:40:00,117.94,117.94,117.51,117.7,4300.0,115.7398,115.7398,115.3178,115.5043,4300.0
2013-07-30 13:45:00,117.69,117.72,117.61,117.72,4200.0,115.4945,115.5239,115.416,115.5239,4200.0
2013-07-30 13:50:00,117.71,117.74,117.64,117.69,6300.0,115.5141,115.5435,115.4454,115.4945,6300.0
2013-07-30 13:55:00,117.71,118.1,117.63,118.1,9500.0,115.5141,115.8968,115.4356,115.8968,9500.0
2013-07-30 14:00:00,117.98,118.06,117.98,117.98,3400.0,115.7791,115.8576,115.7791,115.7791,3400.0
2013-07-30 14:05:00,118.08,118.38,117.99,118.38,7800.0,115.8772,116.1716,115.7889,116.1716,7800.0
2013-07-30 14:10:00,118.32,118.62,118.13,118.29,10500.0,116.1127,116.4071,115.9263,116.0833,10500.0
2013-07-30 14:15:00,118.33,118.33,117.78,117.83,8500.0,116.1225,116.1225,115.5828,115.6318,8500.0
2013-07-30 14:20:00,117.86,117.98,117.8,117.93,6400.0,115.6613,115.7791,115.6024,115.73,6400.0
2013-07-30 14:25:00,117.95,118.1,117.85,118.1,4600.0,115.7496,115.8968,115.6515,115.8968,4600.0
2013-07-30 14:30:00,118.14,118.26,118.08,118.19,12000.0,115.9361,116.0538,115.8772,115.9851,12000.0
2013-07-30 14:35:00,118.16,118.75,118.15,118.73,22300.0,115.9557,116.5347,115.9459,116.5151,22300.0
2013-07-30 14:40:00,118.67,118.78,118.44,118.6,5200.0,116.4562,116.5641,116.2305,116.3875,5200.0
2013-07-30 14:45:00,118.51,118.58,118.17,118.24,7300.0,116.2992,116.3679,115.9655,116.0342,7300.0
2013-07-30 14:50:00,118.25,118.79,118.25,118.79,8800.0,116.044,116.5739,116.044,116.5739,8800.0
2013-07-30 14:55:00,118.77,118.99,118.67,118.67,12600.0,116.5543,116.7702,116.4562,116.4562,12600.0
2013-07-30 15:00:00,118.68,118.82,118.51,118.72,19200.0,116.466,116.6034,116.2992,116.5052,19200.0
2013-07-30 15:05:00,118.72,119.0,118.69,118.93,13100.0,116.5052,116.78,116.4758,116.7113,13100.0
2013-07-30 15:10:00,118.93,119.09,118.91,119.09,15600.0,116.7113,116.8683,116.6917,116.8683,15600.0
2013-07-30 15:15:00,119.07,119.14,118.77,118.95,12700.0,116.8487,116.9174,116.5543,116.731,12700.0
2013-07-30 15:20:00,118.95,119.06,118.9,118.97,13600.0,116.731,116.8389,116.6819,116.7506,13600.0
2013-07-30 15:25:00,118.94,119.05,118.92,118.97,12300.0,116.7211,116.8291,116.7015,116.7506,12300.0
2013-07-30 15:30:00,118.97,119.13,118.92,118.95,29100.0,116.7506,116.9076,116.7015,116.731,29100.0
2013-07-30 15:35:00,118.99,119.05,118.74,118.74,11700.0,116.7702,116.8291,116.5249,116.5249,11700.0
2013-07-30 15:40:00,118.72,119.05,118.66,118.94,25600.0,116.5052,116.8291,116.4464,116.7211,25600.0
2013-07-30 15:45:00,118.94,119.18,118.93,119.14,19000.0,116.7211,116.9567,116.7113,116.9174,19000.0
2013-07-30 15:50:00,119.12,119.13,118.87,119.04,23800.0,116.8978,116.9076,116.6524,116.8193,23800.0
2013-07-30 15:55:00,119.04,119.32,118.93,119.12,33600.0,116.8193,117.0941,116.7113,116.8978,33600.0
2013-07-31 09:30:00,118.59,119.44,118.5,119.36,14100.0,116.3777,117.2118,116.2893,117.1333,14100.0
2013-07-31 09:35:00,119.37,119.41,118.99,119.26,6500.0,117.1431,117.1824,116.7702,117.0352,6500.0
2013-07-31 09:40:00,119.27,119.3,118.83,118.9,4800.0,117.045,117.0744,116.6132,116.6819,4800.0
2013-07-31 09:45:00,119.02,119.2,118.87,119.16,4900.0,116.7996,116.9763,116.6524,116.937,4900.0
2013-07-31 09:50:00,119.12,119.12,118.91,118.92,2400.0,116.8978,116.8978,116.6917,116.7015,2400.0
2013-07-31 09:55:00,118.93,119.09,118.89,118.91,7400.0,116.7113,116.8683,116.6721,116.6917,7400.0
2013-07-31 10:00:00,118.89,119.04,118.89,118.9,8700.0,116.6721,116.8193,116.6721,116.6819,8700.0
2013-07-31 10:05:00,118.89,119.02,118.5,118.5,6400.0,116.6721,116.7996,116.2893,116.2893,6400.0
2013-07-31 10:10:00,118.5,118.71,118.5,118.52,11900.0,116.2893,116.4954,116.2893,116.309,11900.0
2013-07-31 10:15:00,118.5,118.61,118.5,118.5,5400.0,116.2893,116.3973,116.2893,116.2893,5400.0
2013-07-31 10:20:00,118.5,119.24,118.09,119.08,18800.0,116.2893,117.0155,115.887,116.8585,18800.0
2013-07-31 10:25:00,119.08,119.27,119.08,119.23,4200.0,116.8585,117.045,116.8585,117.0057,4200.0
2013-07-31 10:30:00,119.09,119.09,118.69,118.76,6000.0,116.8683,116.8683,116.4758,116.5445,6000.0
2013-07-31 10:35:00,118.69,119.01,118.69,118.71,7900.0,116.4758,116.7898,116.4758,116.4954,7900.0
2013-07-31 10:40:00,118.87,118.87,118.69,118.7,3400.0,116.6524,116.6524,116.4758,116.4856,3400.0
2013-07-31 10:45:00,118.69,118.71,118.69,118.69,1100.0,116.4758,116.4954,116.4758,116.4758,1100.0
2013-07-31 10:50:00,118.69,118.69,118.43,118.47,6700.0,116.4758,116.4758,116.2207,116.2599,6700.0
2013-07-31 10:55:00,118.44,118.52,118.06,118.08,17100.0,116.2305,116.309,115.8576,115.8772,17100.0
2013-07-31 11:00:00,118.06,118.06,117.72,117.84,5300.0,115.8576,115.8576,115.5239,115.6417,5300.0
2013-07-31 11:05:00,117.89,117.95,117.61,117.61,1900.0,115.6907,115.7496,115.416,115.416,1900.0
2013-07-31 11:10:00,117.51,117.7,117.5,117.53,3700.0,115.3178,115.5043,115.308,115.3374,3700.0
2013-07-31 11:15:00,117.54,117.71,117.52,117.56,1000.0,115.3473,115.5141,115.3276,115.3669,1000.0
2013-07-31 11:20:00,117.56,117.69,117.53,117.63,2800.0,115.3669,115.4945,115.3374,115.4356,2800.0
2013-07-31 11:25:00,117.55,117.76,117.51,117.53,3300.0,115.3571,115.5632,115.3178,115.3374,3300.0
2013-07-31 11:30:00,117.46,117.54,117.32,117.33,3500.0,115.2688,115.3473,115.1314,115.1412,3500.0
2013-07-31 11:35:00,117.34,117.59,117.22,117.27,2900.0,115.151,115.3963,115.0332,115.0823,2900.0
2013-07-31 11:40:00,117.21,117.26,117.04,117.26,4300.0,115.0234,115.0725,114.8566,115.0725,4300.0
2013-07-31 11:45:00,117.22,117.38,117.22,117.38,2700.0,115.0332,115.1902,115.0332,115.1902,2700.0
2013-07-31 11:50:00,117.31,117.44,117.25,117.3,4200.0,115.1215,115.2491,115.0627,115.1117,4200.0
2013-07-31 11:55:00,117.41,117.59,117.31,117.44,2400.0,115.2197,115.3963,115.1215,115.2491,2400.0
2013-07-31 12:00:00,117.55,117.55,117.36,117.48,2900.0,115.3571,115.3571,115.1706,115.2884,2900.0
2013-07-31 12:05:00,117.6,117.95,117.46,117.58,3500.0,115.4061,115.7496,115.2688,115.3865,3500.0
2013-07-31 12:10:00,117.59,117.59,117.3,117.3,2000.0,115.3963,115.3963,115.1117,115.1117,2000.0
2013-07-31 12:15:00,117.29,117.4,117.0,117.05,3500.0,115.1019,115.2099,114.8173,114.8664,3500.0
2013-07-31 12:20:00,117.25,117.25,116.91,117.05,3600.0,115.0627,115.0627,114.729,114.8664,3600.0
2013-07-31 12:25:00,117.03,117.05,116.7,117.03,3500.0,114.8468,114.8664,114.5229,114.8468,3500.0
2013-07-31 12:30:00,117.16,117.3,117.0,117.2,1100.0,114.9743,115.1117,114.8173,115.0136,1100.0
2013-07-31 12:35:00,117.09,117.17,116.89,116.89,4700.0,114.9057,114.9842,114.7094,114.7094,4700.0
2013-07-31 12:40:00,116.99,117.01,116.73,116.73,1700.0,114.8075,114.8271,114.5524,114.5524,1700.0
2013-07-31 12:45:00,116.7,116.95,116.48,116.79,2900.0,114.5229,114.7683,114.307,114.6112,2900.0
2013-07-31 12:50:00,116.78,116.89,116.71,116.74,2500.0,114.6014,114.7094,114.5327,114.5622,2500.0
2013-07-31 12:55:00,116.74,117.17,116.74,117.1,5100.0,114.5622,114.9842,114.5622,114.9155,5100.0
2013-07-31 13:00:00,117.0,117.32,116.94,117.32,4500.0,114.8173,115.1314,114.7585,115.1314,4500.0
2013-07-31 13:05:00,117.38,117.38,117.11,117.16,2700.0,115.1902,115.1902,114.9253,114.9743,2700.0
2013-07-31 13:10:00,117.08,117.14,116.9,116.9,2300.0,114.8958,114.9547,114.7192,114.7192,2300.0
2013-07-31 13:15:00,116.93,117.16,116.93,117.0,3100.0,114.7486,114.9743,114.7486,114.8173,3100.0
2013-07-31 13:20:00,117.12,117.12,116.92,117.05,1800.0,114.9351,114.9351,114.7388,114.8664,1800.0
2013-07-31 13:25:00,117.03,117.03,116.76,116.96,2500.0,114.8468,114.8468,114.5818,114.7781,2500.0
2013-07-31 13:30:00,116.79,116.95,116.62,116.73,2600.0,114.6112,114.7683,114.4444,114.5524,2600.0
2013-07-31 13:35:00,116.67,116.74,116.62,116.74,2000.0,114.4935,114.5622,114.4444,114.5622,2000.0
2013-07-31 13:40:00,116.62,116.97,116.62,116.93,3900.0,114.4444,114.7879,114.4444,114.7486,3900.0
2013-07-31 13:45:00,116.75,117.0,116.75,116.91,3000.0,114.572,114.8173,114.572,114.729,3000.0
2013-07-31 13:50:00,116.91,117.2,116.91,117.2,2200.0,114.729,115.0136,114.729,115.0136,2200.0
2013-07-31 13:55:00,117.1,117.2,117.01,117.12,2800.0,114.9155,115.0136,114.8271,114.9351,2800.0
2013-07-31 14:00:00,117.18,117.5,117.06,117.48,5600.0,114.994,115.308,114.8762,115.2884,5600.0
2013-07-31 14:05:00,117.34,117.5,117.33,117.45,5400.0,115.151,115.308,115.1412,115.2589,5400.0
2013-07-31 14:10:00,117.37,117.7,117.3,117.49,19100.0,115.1804,115.5043,115.1117,115.2982,19100.0
2013-07-31 14:15:00,117.5,117.74,117.43,117.68,8200.0,115.308,115.5435,115.2393,115.4846,8200.0
2013-07-31 14:20:00,117.73,118.01,117.62,118.01,3400.0,115.5337,115.8085,115.4258,115.8085,3400.0
2013-07-31 14:25:00,117.94,118.21,117.84,118.04,4100.0,115.7398,116.0048,115.6417,115.8379,4100.0
2013-07-31 14:30:00,118.15,119.01,118.15,118.9,27400.0,115.9459,116.7898,115.9459,116.6819,27400.0
2013-07-31 14:35:00,118.9,118.94,118.7,118.87,98600.0,116.6819,116.7211,116.4856,116.6524,98600.0
2013-07-31 14:40:00,118.9,118.9,118.7,118.71,4800.0,116.6819,116.6819,116.4856,116.4954,4800.0
2013-07-31 14:45:00,118.88,118.88,118.47,118.68,2000.0,116.6623,116.6623,116.2599,116.466,2000.0
2013-07-31 14:50:00,118.55,118.76,118.55,118.68,3200.0,116.3384,116.5445,116.3384,116.466,3200.0
2013-07-31 14:55:00,118.66,118.67,118.52,118.64,5200.0,116.4464,116.4562,116.309,116.4267,5200.0
2013-07-31 15:00:00,118.55,118.65,118.05,118.42,3600.0,116.3384,116.4366,115.8477,116.2108,3600.0
2013-07-31 15:05:00,118.29,118.54,118.19,118.54,7700.0,116.0833,116.3286,115.9851,116.3286,7700.0
2013-07-31 15:10:00,118.61,118.99,118.44,118.44,9300.0,116.3973,116.7702,116.2305,116.2305,9300.0
2013-07-31 15:15:00,118.44,118.51,118.25,118.28,5600.0,116.2305,116.2992,116.044,116.0735,5600.0
2013-07-31 15:20:00,118.26,118.5,118.03,118.31,37600.0,116.0538,116.2893,115.8281,116.1029,37600.0
2013-07-31 15:25:00,118.31,118.31,118.02,118.19,8000.0,116.1029,116.1029,115.8183,115.9851,8000.0
2013-07-31 15:30:00,118.07,118.18,117.76,118.09,8400.0,115.8674,115.9753,115.5632,115.887,8400.0
2013-07-31 15:35:00,118.03,118.23,117.93,118.14,4600.0,115.8281,116.0244,115.73,115.9361,4600.0
2013-07-31 15:40:00,118.18,118.2,117.63,117.7,7500.0,115.9753,115.9949,115.4356,115.5043,7500.0
2013-07-31 15:45:00,117.56,117.67,117.28,117.36,8100.0,115.3669,115.4748,115.0921,115.1706,8100.0
2013-07-31 15:50:00,117.36,117.61,117.21,117.21,15300.0,115.1706,115.416,115.0234,115.0234,15300.0
2013-07-31 15:55:00,117.22,117.48,117.15,117.48,29100.0,115.0332,115.2884,114.9645,115.2884,29100.0
2013-08-01 09:30:00,118.61,119.0,117.74,117.75,5300.0,116.3973,116.78,115.5435,115.5533,5300.0
2013-08-01 09:35:00,117.84,119.0,117.84,118.98,6500.0,115.6417,116.78,115.6417,116.7604,6500.0
2013-08-01 09:40:00,118.98,119.0,118.91,119.0,9900.0,116.7604,116.78,116.6917,116.78,9900.0
2013-08-01 09:45:00,118.97,119.0,118.06,118.11,10100.0,116.7506,116.78,115.8576,115.9066,10100.0
2013-08-01 09:50:00,118.16,118.16,117.59,117.81,7700.0,115.9557,115.9557,115.3963,115.6122,7700.0
2013-08-01 09:55:00,118.0,118.13,117.96,118.01,2300.0,115.7987,115.9263,115.7594,115.8085,2300.0
2013-08-01 10:00:00,118.0,118.21,117.99,118.13,3500.0,115.7987,116.0048,115.7889,115.9263,3500.0
2013-08-01 10:05:00,118.16,118.19,118.04,118.04,900.0,115.9557,115.9851,115.8379,115.8379,900.0
2013-08-01 10:10:00,118.04,118.42,118.04,118.32,7400.0,115.8379,116.2108,115.8379,116.1127,7400.0
2013-08-01 10:15:00,118.36,118.98,118.32,118.96,11600.0,116.152,116.7604,116.1127,116.7408,11600.0
2013-08-01 10:20:00,118.97,119.4,118.95,119.16,12100.0,116.7506,117.1726,116.731,116.937,12100.0
2013-08-01 10:25:00,119.12,119.27,119.12,119.19,6000.0,116.8978,117.045,116.8978,116.9665,6000.0
2013-08-01 10:30:00,119.18,119.25,119.11,119.13,2500.0,116.9567,117.0254,116.888,116.9076,2500.0
2013-08-01 10:35:00,119.13,119.25,119.11,119.13,6600.0,116.9076,117.0254,116.888,116.9076,6600.0
2013-08-01 10:40:00,118.83,119.25,118.82,119.25,2400.0,116.6132,117.0254,116.6034,117.0254,2400.0
2013-08-01 10:45:00,119.17,119.25,119.17,119.17,1000.0,116.9469,117.0254,116.9469,116.9469,1000.0
2013-08-01 10:50:00,119.15,119.15,118.84,119.0,9400.0,116.9272,116.9272,116.623,116.78,9400.0
2013-08-01 10:55:00,119.0,119.36,118.98,119.31,8800.0,116.78,117.1333,116.7604,117.0842,8800.0
2013-08-01 11:00:00,119.38,119.69,119.36,119.66,11600.0,117.1529,117.4571,117.1333,117.4277,11600.0
2013-08-01 11:05:00,119.69,120.19,119.63,120.04,16300.0,117.4571,117.9478,117.3983,117.8006,16300.0
2013-08-01 11:10:00,119.98,119.98,119.5,119.56,7800.0,117.7417,117.7417,117.2707,117.3296,7800.0
2013-08-01 11:15:00,119.59,119.77,119.49,119.59,3600.0,117.359,117.5357,117.2609,117.359,3600.0
2013-08-01 11:20:00,119.5,119.63,119.46,119.48,3900.0,117.2707,117.3983,117.2314,117.2511,3900.0
2013-08-01 11:25:00,119.5,119.55,119.45,119.54,1900.0,117.2707,117.3198,117.2216,117.3099,1900.0
2013-08-01 11:30:00,119.46,119.8,119.46,119.7,3800.0,117.2314,117.5651,117.2314,117.467,3800.0
2013-08-01 11:35:00,119.7,119.74,119.7,119.73,2000.0,117.467,117.5062,117.467,117.4964,2000.0
2013-08-01 11:40:00,119.79,119.84,119.7,119.7,1300.0,117.5553,117.6044,117.467,117.467,1300.0
2013-08-01 11:45:00,119.75,120.0,119.75,119.88,3100.0,117.516,117.7614,117.516,117.6436,3100.0
2013-08-01 11:50:00,119.87,119.87,119.68,119.85,15300.0,117.6338,117.6338,117.4473,117.6142,15300.0
2013-08-01 11:55:00,119.96,120.0,119.9,119.9,800.0,117.7221,117.7614,117.6632,117.6632,800.0
2013-08-01 12:00:00,119.95,119.95,119.66,119.66,2000.0,117.7123,117.7123,117.4277,117.4277,2000.0
2013-08-01 12:05:00,119.73,119.74,119.61,119.7,9600.0,117.4964,117.5062,117.3786,117.467,9600.0
2013-08-01 12:10:00,119.69,119.69,119.57,119.58,3300.0,117.4571,117.4571,117.3394,117.3492,3300.0
2013-08-01 12:15:00,119.63,119.84,119.6,119.78,4900.0,117.3983,117.6044,117.3688,117.5455,4900.0
2013-08-01 12:20:00,119.66,119.81,119.66,119.73,600.0,117.4277,117.5749,117.4277,117.4964,600.0
2013-08-01 12:25:00,119.81,119.87,119.66,119.78,6500.0,117.5749,117.6338,117.4277,117.5455,6500.0
2013-08-01 12:30:00,119.81,119.81,119.71,119.74,5800.0,117.5749,117.5749,117.4768,117.5062,5800.0
2013-08-01 12:35:00,119.74,119.75,119.63,119.71,4700.0,117.5062,117.516,117.3983,117.4768,4700.0
2013-08-01 12:40:00,119.7,119.76,119.64,119.68,2100.0,117.467,117.5258,117.4081,117.4473,2100.0
2013-08-01 12:45:00,119.69,119.76,119.61,119.65,16400.0,117.4571,117.5258,117.3786,117.4179,16400.0
2013-08-01 12:50:00,119.65,120.14,119.61,120.02,26500.0,117.4179,117.8988,117.3786,117.781,26500.0
2013-08-01 12:55:00,120.01,120.1,119.75,120.1,10300.0,117.7712,117.8595,117.516,117.8595,10300.0
2013-08-01 13:00:00,120.06,120.57,120.0,120.33,13200.0,117.8202,118.3207,117.7614,118.0852,13200.0
2013-08-01 13:05:00,120.19,120.45,120.19,120.45,4300.0,117.9478,118.203,117.9478,118.203,4300.0
2013-08-01 13:10:00,120.44,120.69,120.33,120.6,7900.0,118.1932,118.4385,118.0852,118.3502,7900.0
2013-08-01 13:15:00,120.68,120.79,120.57,120.72,5200.0,118.4287,118.5366,118.3207,118.4679,5200.0
2013-08-01 13:20:00,120.69,120.87,120.6,120.87,7400.0,118.4385,118.6151,118.3502,118.6151,7400.0
2013-08-01 13:25:00,120.88,121.03,120.73,120.73,6500.0,118.6249,118.7722,118.4777,118.4777,6500.0
2013-08-01 13:30:00,120.85,120.85,120.65,120.77,4800.0,118.5955,118.5955,118.3992,118.517,4800.0
2013-08-01 13:35:00,120.74,120.86,120.47,120.86,3000.0,118.4876,118.6053,118.2226,118.6053,3000.0
2013-08-01 13:40:00,120.79,120.87,120.7,120.87,5600.0,118.5366,118.6151,118.4483,118.6151,5600.0
2013-08-01 13:45:00,120.88,120.96,120.87,120.92,4700.0,118.6249,118.7035,118.6151,118.6642,4700.0
2013-08-01 13:50:00,120.9,120.98,120.85,120.88,4500.0,118.6446,118.7231,118.5955,118.6249,4500.0
2013-08-01 13:55:00,120.81,121.03,120.71,120.81,9400.0,118.5563,118.7722,118.4581,118.5563,9400.0
2013-08-01 14:00:00,120.93,121.49,120.88,121.31,4400.0,118.674,119.2236,118.6249,119.0469,4400.0
2013-08-01 14:05:00,121.41,121.41,121.17,121.23,7800.0,119.1451,119.1451,118.9095,118.9684,7800.0
2013-08-01 14:10:00,121.25,121.44,121.22,121.33,9200.0,118.988,119.1745,118.9586,119.0666,9200.0
2013-08-01 14:15:00,121.32,121.35,121.17,121.28,3800.0,119.0567,119.0862,118.9095,119.0175,3800.0
2013-08-01 14:20:00,121.25,121.39,121.21,121.27,6400.0,118.988,119.1254,118.9488,119.0077,6400.0
2013-08-01 14:25:00,121.27,121.27,121.21,121.23,2800.0,119.0077,119.0077,118.9488,118.9684,2800.0
2013-08-01 14:30:00,121.27,121.27,121.18,121.24,5500.0,119.0077,119.0077,118.9194,118.9782,5500.0
2013-08-01 14:35:00,121.26,121.27,121.1,121.13,6500.0,118.9979,119.0077,118.8408,118.8703,6500.0
2013-08-01 14:40:00,121.19,121.26,121.13,121.21,37900.0,118.9292,118.9979,118.8703,118.9488,37900.0
2013-08-01 14:45:00,121.15,121.15,120.56,120.78,5900.0,118.8899,118.8899,118.3109,118.5268,5900.0
2013-08-01 14:50:00,120.75,120.94,120.57,120.92,33300.0,118.4974,118.6838,118.3207,118.6642,33300.0
2013-08-01 14:55:00,120.92,121.27,120.92,121.27,10600.0,118.6642,119.0077,118.6642,119.0077,10600.0
2013-08-01 15:00:00,121.24,121.27,121.08,121.08,14100.0,118.9782,119.0077,118.8212,118.8212,14100.0
2013-08-01 15:05:00,121.08,121.08,120.89,120.89,15500.0,118.8212,118.8212,118.6348,118.6348,15500.0
2013-08-01 15:10:00,120.87,121.08,120.79,121.08,12300.0,118.6151,118.8212,118.5366,118.8212,12300.0
2013-08-01 15:15:00,121.11,121.15,121.03,121.12,7500.0,118.8507,118.8899,118.7722,118.8605,7500.0
2013-08-01 15:20:00,121.11,121.2,121.0,121.2,5900.0,118.8507,118.939,118.7427,118.939,5900.0
2013-08-01 15:25:00,121.21,121.27,121.15,121.26,10400.0,118.9488,119.0077,118.8899,118.9979,10400.0
2013-08-01 15:30:00,121.21,121.27,121.09,121.21,8400.0,118.9488,119.0077,118.831,118.9488,8400.0
2013-08-01 15:35:00,121.26,121.27,121.1,121.2,14800.0,118.9979,119.0077,118.8408,118.939,14800.0
2013-08-01 15:40:00,121.25,121.27,121.0,121.15,18900.0,118.988,119.0077,118.7427,118.8899,18900.0
2013-08-01 15:45:00,121.25,121.25,121.0,121.21,11300.0,118.988,118.988,118.7427,118.9488,11300.0
2013-08-01 15:50:00,121.25,121.29,121.13,121.22,25700.0,118.988,119.0273,118.8703,118.9586,25700.0
2013-08-01 15:55:00,121.25,121.57,121.18,121.48,36900.0,118.988,119.3021,118.9194,119.2138,36900.0
2013-08-02 09:30:00,132.94,136.52,132.5,135.54,264800.0,130.46,133.9732,130.0282,133.0115,264800.0
2013-08-02 09:35:00,135.67,135.72,132.68,132.68,69600.0,133.139,133.1881,130.2048,130.2048,69600.0
2013-08-02 09:40:00,132.85,134.46,130.25,133.95,92800.0,130.3716,131.9516,127.8201,131.4511,92800.0
2013-08-02 09:45:00,134.42,134.85,133.01,133.5,88500.0,131.9124,132.3343,130.5287,131.0095,88500.0
2013-08-02 09:50:00,133.5,134.21,133.2,133.23,46400.0,131.0095,131.7063,130.7151,130.7446,46400.0
2013-08-02 09:55:00,133.22,133.75,130.95,131.51,79100.0,130.7347,131.2549,128.5071,129.0566,79100.0
2013-08-02 10:00:00,131.98,132.09,130.63,131.35,88600.0,129.5179,129.6258,128.1931,128.8996,88600.0
2013-08-02 10:05:00,131.41,131.63,130.71,131.33,60000.0,128.9585,129.1744,128.2716,128.88,60000.0
2013-08-02 10:10:00,131.33,133.0,131.3,132.5,50900.0,128.88,130.5188,128.8506,130.0282,50900.0
2013-08-02 10:15:00,132.65,134.12,132.56,133.98,74400.0,130.1754,131.618,130.0871,131.4806,74400.0
2013-08-02 10:20:00,134.0,134.7,133.31,133.94,37000.0,131.5002,132.1871,130.8231,131.4413,37000.0
2013-08-02 10:25:00,134.66,135.51,134.26,134.91,58800.0,132.1479,132.982,131.7553,132.3932,58800.0
2013-08-02 10:30:00,135.15,135.18,133.54,134.0,24700.0,132.6287,132.6582,131.0488,131.5002,24700.0
2013-08-02 10:35:00,133.97,134.0,132.51,133.43,35800.0,131.4708,131.5002,130.038,130.9408,35800.0
2013-08-02 10:40:00,133.57,133.78,132.66,132.96,21100.0,131.0782,131.2843,130.1852,130.4796,21100.0
2013-08-02 10:45:00,133.2,133.2,132.94,133.05,12600.0,130.7151,130.7151,130.46,130.5679,12600.0
2013-08-02 10:50:00,133.0,133.05,131.88,132.31,38900.0,130.5188,130.5679,129.4197,129.8417,38900.0
2013-08-02 10:55:00,132.4,132.74,132.01,132.01,19500.0,129.93,130.2637,129.5473,129.5473,19500.0
2013-08-02 11:00:00,132.08,132.39,131.92,132.11,18300.0,129.616,129.9202,129.459,129.6455,18300.0
2013-08-02 11:05:00,132.15,132.2,131.2,131.52,20300.0,129.6847,129.7338,128.7524,129.0665,20300.0
2013-08-02 11:10:00,131.48,131.71,131.33,131.46,25800.0,129.0272,129.2529,128.88,129.0076,25800.0
2013-08-02 11:15:00,131.44,131.95,131.16,131.56,30700.0,128.988,129.4884,128.7132,129.1057,30700.0
2013-08-02 11:20:00,131.59,132.01,131.39,131.49,14100.0,129.1352,129.5473,128.9389,129.037,14100.0
2013-08-02 11:25:00,131.41,131.56,130.25,130.66,39000.0,128.9585,129.1057,127.8201,128.2225,39000.0
2013-08-02 11:30:00,130.48,130.72,129.37,130.57,49700.0,128.0459,128.2814,126.9566,128.1342,49700.0
2013-08-02 11:35:00,130.72,130.72,129.69,130.18,16300.0,128.2814,128.2814,127.2706,127.7515,16300.0
2013-08-02 11:40:00,130.22,130.52,129.7,130.19,18000.0,127.7907,128.0851,127.2804,127.7613,18000.0
2013-08-02 11:45:00,130.15,130.18,128.27,128.82,42800.0,127.722,127.7515,125.8771,126.4168,42800.0
2013-08-02 11:50:00,128.87,129.58,128.51,129.37,25300.0,126.4659,127.1626,126.1126,126.9566,25300.0
2013-08-02 11:55:00,129.36,130.0,129.36,129.92,25600.0,126.9468,127.5748,126.9468,127.4963,25600.0
2013-08-02 12:00:00,129.93,130.25,129.87,130.12,27400.0,127.5061,127.8201,127.4472,127.6926,27400.0
2013-08-02 12:05:00,130.0,130.14,129.2,129.86,15500.0,127.5748,127.7122,126.7897,127.4374,15500.0
2013-08-02 12:10:00,129.78,129.86,128.38,128.85,13900.0,127.3589,127.4374,125.985,126.4463,13900.0
2013-08-02 12:15:00,128.94,129.33,128.93,129.22,6500.0,126.5346,126.9173,126.5248,126.8094,6500.0
2013-08-02 12:20:00,129.17,129.18,128.55,128.9,5300.0,126.7603,126.7701,126.1519,126.4953,5300.0
2013-08-02 12:25:00,128.91,129.3,128.79,129.04,7000.0,126.5051,126.8879,126.3874,126.6327,7000.0
2013-08-02 12:30:00,129.09,130.0,129.03,129.85,21600.0,126.6818,127.5748,126.6229,127.4276,21600.0
2013-08-02 12:35:00,129.89,130.0,129.26,129.3,10200.0,127.4669,127.5748,126.8486,126.8879,10200.0
2013-08-02 12:40:00,129.35,129.72,129.35,129.51,11900.0,126.9369,127.3,126.9369,127.094,11900.0
2013-08-02 12:45:00,129.56,129.63,128.76,128.97,7700.0,127.143,127.2117,126.3579,126.564,7700.0
2013-08-02 12:50:00,128.99,129.62,128.9,129.61,6500.0,126.5837,127.2019,126.4953,127.1921,6500.0
2013-08-02 12:55:00,129.56,129.64,128.8,128.9,8000.0,127.143,127.2215,126.3972,126.4953,8000.0
2013-08-02 13:00:00,128.9,128.9,127.67,128.01,28600.0,126.4953,126.4953,125.2883,125.6219,28600.0
2013-08-02 13:05:00,127.99,128.34,127.5,128.3,21800.0,125.6023,125.9458,125.1215,125.9065,21800.0
2013-08-02 13:10:00,128.25,128.96,128.2,128.58,12600.0,125.8575,126.5542,125.8084,126.1813,12600.0
2013-08-02 13:15:00,128.5,128.57,128.08,128.08,6500.0,126.1028,126.1715,125.6906,125.6906,6500.0
2013-08-02 13:20:00,128.44,128.45,127.81,127.81,9800.0,126.0439,126.0537,125.4257,125.4257,9800.0
2013-08-02 13:25:00,127.95,128.02,127.57,127.81,29800.0,125.5631,125.6318,125.1901,125.4257,29800.0
2013-08-02 13:30:00,127.99,127.99,127.63,127.82,10300.0,125.6023,125.6023,125.249,125.4355,10300.0
2013-08-02 13:35:00,127.77,128.19,127.51,128.0,22500.0,125.3864,125.7986,125.1313,125.6121,22500.0
2013-08-02 13:40:00,128.16,128.17,127.53,128.02,12300.0,125.7691,125.779,125.1509,125.6318,12300.0
2013-08-02 13:45:00,128.05,128.07,127.75,127.8,31300.0,125.6612,125.6808,125.3668,125.4159,31300.0
2013-08-02 13:50:00,127.89,128.33,127.53,127.95,22800.0,125.5042,125.936,125.1509,125.5631,22800.0
2013-08-02 13:55:00,128.04,128.98,128.04,128.94,17600.0,125.6514,126.5738,125.6514,126.5346,17600.0
2013-08-02 14:00:00,128.9,129.65,128.46,129.16,29900.0,126.4953,127.2313,126.0635,126.7505,29900.0
2013-08-02 14:05:00,129.13,129.33,128.79,128.98,13200.0,126.721,126.9173,126.3874,126.5738,13200.0
2013-08-02 14:10:00,129.0,129.01,127.8,127.8,26700.0,126.5935,126.6033,125.4159,125.4159,26700.0
2013-08-02 14:15:00,127.98,128.73,127.78,128.4,17200.0,125.5925,126.3285,125.3962,126.0047,17200.0
2013-08-02 14:20:00,128.43,128.64,128.2,128.4,14500.0,126.0341,126.2402,125.8084,126.0047,14500.0
2013-08-02 14:25:00,128.33,128.49,128.0,128.0,10500.0,125.936,126.093,125.6121,125.6121,10500.0
2013-08-02 14:30:00,127.85,128.06,126.78,127.58,28000.0,125.4649,125.671,124.4149,125.2,28000.0
2013-08-02 14:35:00,127.97,128.11,127.4,127.79,8100.0,125.5827,125.7201,125.0233,125.406,8100.0
2013-08-02 14:40:00,127.87,128.09,127.6,127.94,7100.0,125.4845,125.7004,125.2196,125.5532,7100.0
2013-08-02 14:45:00,127.89,127.98,127.81,127.81,3400.0,125.5042,125.5925,125.4257,125.4257,3400.0
2013-08-02 14:50:00,127.87,128.0,127.16,127.24,15500.0,125.4845,125.6121,124.7878,124.8663,15500.0
2013-08-02 14:55:00,127.04,127.8,127.03,127.54,13600.0,124.67,125.4159,124.6602,125.1607,13600.0
2013-08-02 15:00:00,127.71,128.29,127.71,128.11,9100.0,125.3275,125.8967,125.3275,125.7201,9100.0
2013-08-02 15:05:00,128.29,128.59,127.65,127.65,10500.0,125.8967,126.1911,125.2687,125.2687,10500.0
2013-08-02 15:10:00,127.64,128.14,127.64,127.83,8800.0,125.2588,125.7495,125.2588,125.4453,8800.0
2013-08-02 15:15:00,127.93,128.33,127.87,128.01,11400.0,125.5434,125.936,125.4845,125.6219,11400.0
2013-08-02 15:20:00,128.01,128.1,127.76,127.99,13300.0,125.6219,125.7103,125.3766,125.6023,13300.0
2013-08-02 15:25:00,128.0,128.95,127.97,128.95,21800.0,125.6121,126.5444,125.5827,126.5444,21800.0
2013-08-02 15:30:00,128.75,128.97,128.28,128.49,22700.0,126.3481,126.564,125.8869,126.093,22700.0
2013-08-02 15:35:00,128.49,129.57,128.49,129.57,18300.0,126.093,127.1528,126.093,127.1528,18300.0
2013-08-02 15:40:00,129.47,129.55,128.18,128.4,17100.0,127.0547,127.1332,125.7888,126.0047,17100.0
2013-08-02 15:45:00,128.4,129.03,128.37,128.78,22700.0,126.0047,126.6229,125.9752,126.3776,22700.0
2013-08-02 15:50:00,128.7,129.08,128.7,129.0,26400.0,126.2991,126.672,126.2991,126.5935,26400.0
2013-08-02 15:55:00,129.09,129.16,128.07,128.37,72300.0,126.6818,126.7505,125.6808,125.9752,72300.0
2013-08-05 09:30:00,128.28,129.41,128.03,128.63,19700.0,125.8869,126.9958,125.6416,126.2304,19700.0
2013-08-05 09:35:00,128.62,130.0,128.25,129.91,19900.0,126.2206,127.5748,125.8575,127.4865,19900.0
2013-08-05 09:40:00,129.79,129.99,129.47,129.48,5200.0,127.3687,127.565,127.0547,127.0645,5200.0
2013-08-05 09:45:00,129.52,129.79,129.2,129.46,7000.0,127.1038,127.3687,126.7897,127.0449,7000.0
2013-08-05 09:50:00,129.5,130.0,129.33,129.98,10400.0,127.0841,127.5748,126.9173,127.5552,10400.0
2013-08-05 09:55:00,130.0,130.69,130.0,130.43,21000.0,127.5748,128.2519,127.5748,127.9968,21000.0
2013-08-05 10:00:00,130.33,130.7,130.12,130.38,14600.0,127.8987,128.2618,127.6926,127.9477,14600.0
2013-08-05 10:05:00,130.61,130.65,130.2,130.3,9600.0,128.1734,128.2127,127.7711,127.8692,9600.0
2013-08-05 10:10:00,130.3,130.44,129.92,129.99,7200.0,127.8692,128.0066,127.4963,127.565,7200.0
2013-08-05 10:15:00,129.98,130.03,129.8,129.93,8600.0,127.5552,127.6043,127.3785,127.5061,8600.0
2013-08-05 10:20:00,129.88,129.88,129.53,129.75,16200.0,127.4571,127.4571,127.1136,127.3295,16200.0
2013-08-05 10:25:00,129.75,130.12,129.53,130.12,9500.0,127.3295,127.6926,127.1136,127.6926,9500.0
2013-08-05 10:30:00,130.25,130.44,129.88,129.91,8100.0,127.8201,128.0066,127.4571,127.4865,8100.0
2013-08-05 10:35:00,130.2,130.22,129.96,130.13,2900.0,127.7711,127.7907,127.5356,127.7024,2900.0
2013-08-05 10:40:00,130.05,130.39,129.52,130.16,36600.0,127.6239,127.9575,127.1038,127.7318,36600.0
2013-08-05 10:45:00,130.1,130.22,129.92,130.13,1200.0,127.6729,127.7907,127.4963,127.7024,1200.0
2013-08-05 10:50:00,130.06,130.2,129.87,129.93,7800.0,127.6337,127.7711,127.4472,127.5061,7800.0
2013-08-05 10:55:00,129.94,130.09,129.81,130.09,6500.0,127.5159,127.6631,127.3884,127.6631,6500.0
2013-08-05 11:00:00,130.03,130.04,129.86,129.87,4700.0,127.6043,127.6141,127.4374,127.4472,4700.0
2013-08-05 11:05:00,129.98,130.06,129.69,129.75,17700.0,127.5552,127.6337,127.2706,127.3295,17700.0
2013-08-05 11:10:00,129.83,129.94,129.71,129.93,4200.0,127.408,127.5159,127.2902,127.5061,4200.0
2013-08-05 11:15:00,129.88,129.9,129.71,129.71,5900.0,127.4571,127.4767,127.2902,127.2902,5900.0
2013-08-05 11:20:00,129.72,129.72,129.35,129.35,6800.0,127.3,127.3,126.9369,126.9369,6800.0
2013-08-05 11:25:00,129.33,129.7,129.33,129.41,1500.0,126.9173,127.2804,126.9173,126.9958,1500.0
2013-08-05 11:30:00,129.38,129.53,129.32,129.4,1500.0,126.9664,127.1136,126.9075,126.986,1500.0
2013-08-05 11:35:00,129.26,129.45,129.26,129.31,1000.0,126.8486,127.0351,126.8486,126.8977,1000.0
2013-08-05 11:40:00,129.37,129.47,129.26,129.34,1600.0,126.9566,127.0547,126.8486,126.9271,1600.0
2013-08-05 11:45:00,129.27,129.27,129.04,129.19,3000.0,126.8584,126.8584,126.6327,126.7799,3000.0
2013-08-05 11:50:00,129.28,129.33,129.17,129.32,2500.0,126.8682,126.9173,126.7603,126.9075,2500.0
2013-08-05 11:55:00,129.37,129.71,129.37,129.52,3200.0,126.9566,127.2902,126.9566,127.1038,3200.0
2013-08-05 12:00:00,129.54,129.81,129.5,129.81,5900.0,127.1234,127.3884,127.0841,127.3884,5900.0
2013-08-05 12:05:00,129.72,129.78,129.61,129.64,4800.0,127.3,127.3589,127.1921,127.2215,4800.0
2013-08-05 12:10:00,129.58,129.7,129.28,129.57,21100.0,127.1626,127.2804,126.8682,127.1528,21100.0
2013-08-05 12:15:00,129.66,129.75,129.58,129.75,8500.0,127.2412,127.3295,127.1626,127.3295,8500.0
2013-08-05 12:20:00,129.72,129.72,129.61,129.61,1400.0,127.3,127.3,127.1921,127.1921,1400.0
2013-08-05 12:25:00,129.55,129.62,129.39,129.58,800.0,127.1332,127.2019,126.9762,127.1626,800.0
2013-08-05 12:30:00,129.4,129.5,129.21,129.37,2900.0,126.986,127.0841,126.7996,126.9566,2900.0
2013-08-05 12:35:00,129.33,129.43,129.31,129.39,4400.0,126.9173,127.0154,126.8977,126.9762,4400.0
2013-08-05 12:40:00,129.39,129.39,129.12,129.19,4800.0,126.9762,126.9762,126.7112,126.7799,4800.0
2013-08-05 12:45:00,129.14,129.25,129.14,129.14,5600.0,126.7309,126.8388,126.7309,126.7309,5600.0
2013-08-05 12:50:00,129.14,129.28,129.14,129.21,2400.0,126.7309,126.8682,126.7309,126.7996,2400.0
2013-08-05 12:55:00,129.16,129.3,129.14,129.29,2400.0,126.7505,126.8879,126.7309,126.8781,2400.0
2013-08-05 13:00:00,129.29,129.49,129.27,129.39,5500.0,126.8781,127.0743,126.8584,126.9762,5500.0
2013-08-05 13:05:00,129.37,129.47,129.21,129.29,4200.0,126.9566,127.0547,126.7996,126.8781,4200.0
2013-08-05 13:10:00,129.26,129.26,129.14,129.2,2100.0,126.8486,126.8486,126.7309,126.7897,2100.0
2013-08-05 13:15:00,129.16,129.2,129.14,129.14,1700.0,126.7505,126.7897,126.7309,126.7309,1700.0
2013-08-05 13:20:00,129.14,129.53,129.14,129.52,2700.0,126.7309,127.1136,126.7309,127.1038,2700.0
2013-08-05 13:25:00,129.57,129.63,129.42,129.62,4000.0,127.1528,127.2117,127.0056,127.2019,4000.0
2013-08-05 13:30:00,129.71,129.72,129.61,129.62,2500.0,127.2902,127.3,127.1921,127.2019,2500.0
2013-08-05 13:35:00,129.65,129.72,129.55,129.65,8800.0,127.2313,127.3,127.1332,127.2313,8800.0
2013-08-05 13:40:00,129.65,129.76,129.52,129.66,2900.0,127.2313,127.3393,127.1038,127.2412,2900.0
2013-08-05 13:45:00,129.73,129.8,129.73,129.73,1900.0,127.3099,127.3785,127.3099,127.3099,1900.0
2013-08-05 13:50:00,129.79,129.89,129.74,129.88,3600.0,127.3687,127.4669,127.3197,127.4571,3600.0
2013-08-05 13:55:00,129.88,129.89,129.79,129.82,3400.0,127.4571,127.4669,127.3687,127.3982,3400.0
2013-08-05 14:00:00,129.78,129.78,129.29,129.49,6400.0,127.3589,127.3589,126.8781,127.0743,6400.0
2013-08-05 14:05:00,129.5,129.78,129.5,129.73,2500.0,127.0841,127.3589,127.0841,127.3099,2500.0
2013-08-05 14:10:00,129.76,129.85,129.6,129.84,4300.0,127.3393,127.4276,127.1823,127.4178,4300.0
2013-08-05 14:15:00,129.84,129.99,129.71,129.91,5900.0,127.4178,127.565,127.2902,127.4865,5900.0
2013-08-05 14:20:00,129.94,129.95,129.66,129.87,3100.0,127.5159,127.5257,127.2412,127.4472,3100.0
2013-08-05 14:25:00,129.92,129.97,129.74,129.97,4800.0,127.4963,127.5454,127.3197,127.5454,4800.0
2013-08-05 14:30:00,129.92,129.92,129.68,129.68,1700.0,127.4963,127.4963,127.2608,127.2608,1700.0
2013-08-05 14:35:00,129.65,129.7,129.64,129.7,2500.0,127.2313,127.2804,127.2215,127.2804,2500.0
2013-08-05 14:40:00,129.69,129.89,129.64,129.89,6000.0,127.2706,127.4669,127.2215,127.4669,6000.0
2013-08-05 14:45:00,129.85,130.03,129.84,130.0,14100.0,127.4276,127.6043,127.4178,127.5748,14100.0
2013-08-05 14:50:00,130.03,130.11,129.92,130.11,13700.0,127.6043,127.6828,127.4963,127.6828,13700.0
2013-08-05 14:55:00,130.12,130.18,129.82,130.03,14600.0,127.6926,127.7515,127.3982,127.6043,14600.0
2013-08-05 15:00:00,129.99,130.11,129.99,130.09,6700.0,127.565,127.6828,127.565,127.6631,6700.0
2013-08-05 15:05:00,130.1,130.21,130.06,130.2,5300.0,127.6729,127.7809,127.6337,127.7711,5300.0
2013-08-05 15:10:00,130.07,130.14,129.99,130.03,10200.0,127.6435,127.7122,127.565,127.6043,10200.0
2013-08-05 15:15:00,130.06,130.45,130.06,130.42,7900.0,127.6337,128.0164,127.6337,127.987,7900.0
2013-08-05 15:20:00,130.42,130.43,129.92,130.01,11700.0,127.987,127.9968,127.4963,127.5846,11700.0
2013-08-05 15:25:00,130.01,130.03,129.84,129.89,13000.0,127.5846,127.6043,127.4178,127.4669,13000.0
2013-08-05 15:30:00,129.91,129.95,129.72,129.9,5700.0,127.4865,127.5257,127.3,127.4767,5700.0
2013-08-05 15:35:00,129.97,129.99,129.78,129.83,8900.0,127.5454,127.565,127.3589,127.408,8900.0
2013-08-05 15:40:00,129.82,129.88,129.65,129.77,14800.0,127.3982,127.4571,127.2313,127.3491,14800.0
2013-08-05 15:45:00,129.79,129.93,129.7,129.7,12700.0,127.3687,127.5061,127.2804,127.2804,12700.0
2013-08-05 15:50:00,129.85,130.0,129.79,129.98,12800.0,127.4276,127.5748,127.3687,127.5552,12800.0
2013-08-05 15:55:00,129.97,129.97,129.69,129.76,19000.0,127.5454,127.5454,127.2706,127.3393,19000.0
2013-08-06 09:30:00,129.58,129.58,129.19,129.37,4900.0,127.1626,127.1626,126.7799,126.9566,4900.0
2013-08-06 09:35:00,129.37,129.4,129.3,129.33,1700.0,126.9566,126.986,126.8879,126.9173,1700.0
2013-08-06 09:40:00,129.59,129.59,129.26,129.31,900.0,127.1725,127.1725,126.8486,126.8977,900.0
2013-08-06 09:45:00,129.3,129.43,129.17,129.2,2400.0,126.8879,127.0154,126.7603,126.7897,2400.0
2013-08-06 09:50:00,129.19,129.19,128.74,128.78,2300.0,126.7799,126.7799,126.3383,126.3776,2300.0
2013-08-06 09:55:00,128.75,128.75,128.35,128.35,4700.0,126.3481,126.3481,125.9556,125.9556,4700.0
2013-08-06 10:00:00,128.21,128.37,127.58,127.58,12400.0,125.8182,125.9752,125.2,125.2,12400.0
2013-08-06 10:05:00,127.6,127.98,127.45,127.72,5700.0,125.2196,125.5925,125.0724,125.3373,5700.0
2013-08-06 10:10:00,127.63,127.9,127.37,127.38,12900.0,125.249,125.514,124.9939,125.0037,12900.0
2013-08-06 10:15:00,127.55,127.7,127.39,127.59,4000.0,125.1705,125.3177,125.0135,125.2098,4000.0
2013-08-06 10:20:00,127.43,127.61,127.43,127.49,2400.0,125.0528,125.2294,125.0528,125.1116,2400.0
2013-08-06 10:25:00,127.4,127.9,127.4,127.74,5000.0,125.0233,125.514,125.0233,125.357,5000.0
2013-08-06 10:30:00,127.73,127.73,127.06,127.06,3400.0,125.3472,125.3472,124.6897,124.6897,3400.0
2013-08-06 10:35:00,127.11,127.34,127.05,127.27,13700.0,124.7387,124.9644,124.6798,124.8957,13700.0
2013-08-06 10:40:00,127.26,127.32,126.86,127.13,15300.0,124.8859,124.9448,124.4934,124.7584,15300.0
2013-08-06 10:45:00,127.04,127.17,126.75,126.91,14100.0,124.67,124.7976,124.3854,124.5425,14100.0
2013-08-06 10:50:00,126.99,126.99,126.01,126.12,13900.0,124.621,124.621,123.6592,123.7672,13900.0
2013-08-06 10:55:00,126.18,126.28,125.13,125.57,27500.0,123.8261,123.9242,122.7957,123.2275,27500.0
2013-08-06 11:00:00,125.3,125.84,125.02,125.64,3000.0,122.9625,123.4924,122.6877,123.2962,3000.0
2013-08-06 11:05:00,125.65,125.76,125.02,125.16,10100.0,123.306,123.4139,122.6877,122.8251,10100.0
2013-08-06 11:10:00,125.21,125.5,125.2,125.5,2100.0,122.8742,123.1588,122.8644,123.1588,2100.0
2013-08-06 11:15:00,125.5,125.68,125.3,125.68,6800.0,123.1588,123.3354,122.9625,123.3354,6800.0
2013-08-06 11:20:00,125.61,126.31,125.17,126.31,10300.0,123.2667,123.9537,122.8349,123.9537,10300.0
2013-08-06 11:25:00,126.56,126.82,126.36,126.82,2700.0,124.199,124.4541,124.0027,124.4541,2700.0
2013-08-06 11:30:00,127.0,127.0,126.58,126.72,4600.0,124.6308,124.6308,124.2186,124.356,4600.0
2013-08-06 11:35:00,126.73,126.81,126.63,126.77,900.0,124.3658,124.4443,124.2677,124.4051,900.0
2013-08-06 11:40:00,126.73,126.73,126.23,126.23,5200.0,124.3658,124.3658,123.8751,123.8751,5200.0
2013-08-06 11:45:00,126.57,126.76,126.22,126.38,2100.0,124.2088,124.3953,123.8653,124.0223,2100.0
2013-08-06 11:50:00,126.19,126.56,126.19,126.45,4600.0,123.8359,124.199,123.8359,124.091,4600.0
2013-08-06 11:55:00,126.4,126.63,126.4,126.62,900.0,124.042,124.2677,124.042,124.2579,900.0
2013-08-06 12:00:00,126.5,126.77,126.4,126.44,1300.0,124.1401,124.4051,124.042,124.0812,1300.0
2013-08-06 12:05:00,126.66,126.73,126.46,126.73,1400.0,124.2971,124.3658,124.1009,124.3658,1400.0
2013-08-06 12:10:00,126.65,126.72,126.39,126.39,1600.0,124.2873,124.356,124.0322,124.0322,1600.0
2013-08-06 12:15:00,126.73,126.73,126.29,126.29,1200.0,124.3658,124.3658,123.934,123.934,1200.0
2013-08-06 12:20:00,126.29,126.88,126.29,126.75,3700.0,123.934,124.513,123.934,124.3854,3700.0
2013-08-06 12:25:00,126.83,126.88,126.34,126.55,3200.0,124.464,124.513,123.9831,124.1892,3200.0
2013-08-06 12:30:00,126.48,126.59,126.42,126.57,1400.0,124.1205,124.2284,124.0616,124.2088,1400.0
2013-08-06 12:35:00,126.5,126.62,126.38,126.46,1900.0,124.1401,124.2579,124.0223,124.1009,1900.0
2013-08-06 12:40:00,126.55,126.91,126.47,126.79,2800.0,124.1892,124.5425,124.1107,124.4247,2800.0
2013-08-06 12:45:00,126.75,126.75,126.67,126.74,500.0,124.3854,124.3854,124.3069,124.3756,500.0
2013-08-06 12:50:00,126.73,126.8,126.64,126.7,2600.0,124.3658,124.4345,124.2775,124.3364,2600.0
2013-08-06 12:55:00,126.7,127.0,126.58,126.99,20000.0,124.3364,124.6308,124.2186,124.621,20000.0
2013-08-06 13:00:00,126.98,126.98,126.8,126.82,2600.0,124.6112,124.6112,124.4345,124.4541,2600.0
2013-08-06 13:05:00,126.82,127.15,126.81,127.0,1700.0,124.4541,124.778,124.4443,124.6308,1700.0
2013-08-06 13:10:00,126.95,127.04,126.8,126.96,3200.0,124.5817,124.67,124.4345,124.5915,3200.0
2013-08-06 13:15:00,126.96,127.01,126.77,126.92,1200.0,124.5915,124.6406,124.4051,124.5523,1200.0
2013-08-06 13:20:00,126.82,127.12,126.82,127.06,2300.0,124.4541,124.7485,124.4541,124.6897,2300.0
2013-08-06 13:25:00,127.15,127.27,127.14,127.21,1800.0,124.778,124.8957,124.7682,124.8369,1800.0
2013-08-06 13:30:00,127.21,127.21,127.12,127.12,800.0,124.8369,124.8369,124.7485,124.7485,800.0
2013-08-06 13:35:00,127.04,127.08,126.88,126.94,1600.0,124.67,124.7093,124.513,124.5719,1600.0
2013-08-06 13:40:00,127.07,127.33,127.07,127.24,1900.0,124.6995,124.9546,124.6995,124.8663,1900.0
2013-08-06 13:45:00,127.23,127.33,127.03,127.03,1500.0,124.8565,124.9546,124.6602,124.6602,1500.0
2013-08-06 13:50:00,127.0,127.19,127.0,127.05,2500.0,124.6308,124.8172,124.6308,124.6798,2500.0
2013-08-06 13:55:00,127.13,127.26,127.13,127.22,1500.0,124.7584,124.8859,124.7584,124.8467,1500.0
2013-08-06 14:00:00,127.17,127.17,126.76,126.87,4400.0,124.7976,124.7976,124.3953,124.5032,4400.0
2013-08-06 14:05:00,126.89,126.96,126.77,126.94,2200.0,124.5228,124.5915,124.4051,124.5719,2200.0
2013-08-06 14:10:00,126.86,126.94,126.86,126.91,2100.0,124.4934,124.5719,124.4934,124.5425,2100.0
2013-08-06 14:15:00,126.87,126.92,126.86,126.92,900.0,124.5032,124.5523,124.4934,124.5523,900.0
2013-08-06 14:20:00,126.92,127.02,126.92,127.02,2900.0,124.5523,124.6504,124.5523,124.6504,2900.0
2013-08-06 14:25:00,127.07,127.24,127.07,127.24,1500.0,124.6995,124.8663,124.6995,124.8663,1500.0
2013-08-06 14:30:00,127.32,127.41,127.12,127.12,6500.0,124.9448,125.0331,124.7485,124.7485,6500.0
2013-08-06 14:35:00,127.08,127.13,126.77,126.85,2200.0,124.7093,124.7584,124.4051,124.4836,2200.0
2013-08-06 14:40:00,126.87,126.88,126.63,126.83,2600.0,124.5032,124.513,124.2677,124.464,2600.0
2013-08-06 14:45:00,126.94,127.2,126.75,126.75,3700.0,124.5719,124.827,124.3854,124.3854,3700.0
2013-08-06 14:50:00,126.96,126.96,126.46,126.52,6000.0,124.5915,124.5915,124.1009,124.1597,6000.0
2013-08-06 14:55:00,126.64,126.7,126.49,126.59,5400.0,124.2775,124.3364,124.1303,124.2284,5400.0
2013-08-06 15:00:00,126.6,126.95,126.6,126.9,1900.0,124.2382,124.5817,124.2382,124.5326,1900.0
2013-08-06 15:05:00,126.83,126.85,126.48,126.48,2900.0,124.464,124.4836,124.1205,124.1205,2900.0
2013-08-06 15:10:00,126.55,126.71,126.5,126.58,2900.0,124.1892,124.3462,124.1401,124.2186,2900.0
2013-08-06 15:15:00,126.65,126.69,126.52,126.6,3600.0,124.2873,124.3266,124.1597,124.2382,3600.0
2013-08-06 15:20:00,126.49,126.82,126.49,126.79,2600.0,124.1303,124.4541,124.1303,124.4247,2600.0
2013-08-06 15:25:00,126.79,127.04,126.79,126.86,3700.0,124.4247,124.67,124.4247,124.4934,3700.0
2013-08-06 15:30:00,126.81,126.87,126.5,126.56,4100.0,124.4443,124.5032,124.1401,124.199,4100.0
2013-08-06 15:35:00,126.54,126.76,126.49,126.76,5600.0,124.1794,124.3953,124.1303,124.3953,5600.0
2013-08-06 15:40:00,126.75,126.87,126.7,126.72,9500.0,124.3854,124.5032,124.3364,124.356,9500.0
2013-08-06 15:45:00,126.61,126.74,126.31,126.54,10500.0,124.2481,124.3756,123.9537,124.1794,10500.0
2013-08-06 15:50:00,126.58,126.75,126.52,126.59,11600.0,124.2186,124.3854,124.1597,124.2284,11600.0
2013-08-06 15:55:00,126.6,126.7,126.5,126.7,10500.0,124.2382,124.3364,124.1401,124.3364,10500.0
2013-08-07 09:30:00,125.52,126.12,125.04,125.04,11600.0,123.1784,123.7672,122.7073,122.7073,11600.0
2013-08-07 09:35:00,125.04,125.3,124.74,125.16,11800.0,122.7073,122.9625,122.4129,122.8251,11800.0
2013-08-07 09:40:00,125.2,125.96,124.83,125.78,6600.0,122.8644,123.6102,122.5013,123.4335,6600.0
2013-08-07 09:45:00,125.69,126.53,125.69,126.38,3400.0,123.3452,124.1695,123.3452,124.0223,3400.0
2013-08-07 09:50:00,126.32,126.32,125.5,125.5,4000.0,123.9635,123.9635,123.1588,123.1588,4000.0
2013-08-07 09:55:00,125.29,125.55,124.04,124.05,8700.0,122.9527,123.2078,121.726,121.7358,8700.0
2013-08-07 10:00:00,124.06,124.28,123.41,123.97,15000.0,121.7456,121.9615,121.1078,121.6573,15000.0
2013-08-07 10:05:00,124.0,124.18,123.75,124.18,4500.0,121.6867,121.8634,121.4414,121.8634,4500.0
2013-08-07 10:10:00,124.24,124.24,123.25,123.43,15100.0,121.9223,121.9223,120.9507,121.1274,15100.0
2013-08-07 10:15:00,123.37,124.12,123.37,123.9,10200.0,121.0685,121.8045,121.0685,121.5886,10200.0
2013-08-07 10:20:00,123.9,124.03,123.38,123.64,4600.0,121.5886,121.7162,121.0783,121.3335,4600.0
2013-08-07 10:25:00,123.73,123.73,123.21,123.31,11800.0,121.4218,121.4218,120.9115,121.0096,11800.0
2013-08-07 10:30:00,123.28,123.35,123.13,123.26,5100.0,120.9802,121.0489,120.833,120.9606,5100.0
2013-08-07 10:35:00,123.25,123.32,123.25,123.25,1000.0,120.9507,121.0194,120.9507,120.9507,1000.0
2013-08-07 10:40:00,123.3,123.72,123.17,123.72,7900.0,120.9998,121.412,120.8722,121.412,7900.0
2013-08-07 10:45:00,123.69,124.18,123.69,124.01,4300.0,121.3825,121.8634,121.3825,121.6966,4300.0
2013-08-07 10:50:00,123.94,124.09,123.89,124.09,6800.0,121.6279,121.7751,121.5788,121.7751,6800.0
2013-08-07 10:55:00,124.1,124.18,124.04,124.1,1400.0,121.7849,121.8634,121.726,121.7849,1400.0
2013-08-07 11:00:00,124.11,124.11,123.82,123.98,5500.0,121.7947,121.7947,121.5101,121.6671,5500.0
2013-08-07 11:05:00,123.92,124.11,123.88,124.01,3400.0,121.6082,121.7947,121.569,121.6966,3400.0
2013-08-07 11:10:00,124.0,124.32,124.0,124.21,2600.0,121.6867,122.0008,121.6867,121.8928,2600.0
2013-08-07 11:15:00,124.2,124.46,123.75,124.08,19200.0,121.883,122.1382,121.4414,121.7653,19200.0
2013-08-07 11:20:00,124.05,124.13,123.99,124.03,2000.0,121.7358,121.8143,121.6769,121.7162,2000.0
2013-08-07 11:25:00,124.17,124.35,124.05,124.19,1400.0,121.8536,122.0302,121.7358,121.8732,1400.0
2013-08-07 11:30:00,124.04,124.12,124.03,124.11,2000.0,121.726,121.8045,121.7162,121.7947,2000.0
2013-08-07 11:35:00,124.15,124.15,123.99,124.07,1900.0,121.8339,121.8339,121.6769,121.7554,1900.0
2013-08-07 11:40:00,124.1,124.15,124.1,124.13,1100.0,121.7849,121.8339,121.7849,121.8143,1100.0
2013-08-07 11:45:00,124.04,124.11,123.99,124.11,2400.0,121.726,121.7947,121.6769,121.7947,2400.0
2013-08-07 11:50:00,124.26,124.33,124.1,124.19,5000.0,121.9419,122.0106,121.7849,121.8732,5000.0
2013-08-07 11:55:00,124.09,124.65,124.09,124.47,8700.0,121.7751,122.3246,121.7751,122.148,8700.0
2013-08-07 12:00:00,124.55,124.6,124.29,124.42,5800.0,122.2265,122.2756,121.9713,122.0989,5800.0
2013-08-07 12:05:00,124.53,124.53,124.39,124.44,4400.0,122.2069,122.2069,122.0695,122.1185,4400.0
2013-08-07 12:10:00,124.41,124.52,124.35,124.4,10800.0,122.0891,122.197,122.0302,122.0793,10800.0
2013-08-07 12:15:00,124.4,124.48,124.39,124.39,7200.0,122.0793,122.1578,122.0695,122.0695,7200.0
2013-08-07 12:20:00,124.43,124.64,124.37,124.58,4100.0,122.1087,122.3148,122.0498,122.2559,4100.0
2013-08-07 12:25:00,124.47,124.8,124.47,124.8,1000.0,122.148,122.4718,122.148,122.4718,1000.0
2013-08-07 12:30:00,124.93,125.0,124.86,125.0,1600.0,122.5994,122.6681,122.5307,122.6681,1600.0
2013-08-07 12:35:00,125.09,125.26,124.93,124.93,4100.0,122.7564,122.9232,122.5994,122.5994,4100.0
2013-08-07 12:40:00,124.88,124.92,124.74,124.79,10100.0,122.5503,122.5896,122.4129,122.462,10100.0
2013-08-07 12:45:00,124.77,124.87,124.62,124.62,4500.0,122.4424,122.5405,122.2952,122.2952,4500.0
2013-08-07 12:50:00,124.76,124.83,124.73,124.82,1200.0,122.4326,122.5013,122.4031,122.4914,1200.0
2013-08-07 12:55:00,124.83,124.86,124.75,124.79,1900.0,122.5013,122.5307,122.4228,122.462,1900.0
2013-08-07 13:00:00,124.73,124.84,124.62,124.66,3700.0,122.4031,122.5111,122.2952,122.3344,3700.0
2013-08-07 13:05:00,124.6,124.6,124.58,124.59,300.0,122.2756,122.2756,122.2559,122.2657,300.0
2013-08-07 13:10:00,124.62,124.81,124.56,124.8,1100.0,122.2952,122.4816,122.2363,122.4718,1100.0
2013-08-07 13:15:00,124.85,124.85,124.78,124.8,2100.0,122.5209,122.5209,122.4522,122.4718,2100.0
2013-08-07 13:20:00,124.84,124.84,124.38,124.38,6200.0,122.5111,122.5111,122.0597,122.0597,6200.0
2013-08-07 13:25:00,124.34,124.45,124.33,124.41,6700.0,122.0204,122.1284,122.0106,122.0891,6700.0
2013-08-07 13:30:00,124.43,124.46,124.33,124.35,2800.0,122.1087,122.1382,122.0106,122.0302,2800.0
2013-08-07 13:35:00,124.35,124.38,124.27,124.27,2900.0,122.0302,122.0597,121.9517,121.9517,2900.0
2013-08-07 13:40:00,124.27,124.3,124.13,124.25,1300.0,121.9517,121.9811,121.8143,121.9321,1300.0
2013-08-07 13:45:00,124.36,124.36,124.19,124.26,1900.0,122.04,122.04,121.8732,121.9419,1900.0
2013-08-07 13:50:00,124.28,124.33,124.01,124.01,2300.0,121.9615,122.0106,121.6966,121.6966,2300.0
2013-08-07 13:55:00,124.17,124.22,124.09,124.19,1500.0,121.8536,121.9026,121.7751,121.8732,1500.0
2013-08-07 14:00:00,124.19,124.29,123.84,123.87,11900.0,121.8732,121.9713,121.5297,121.5592,11900.0
2013-08-07 14:05:00,123.85,123.95,123.66,123.69,6000.0,121.5395,121.6377,121.3531,121.3825,6000.0
2013-08-07 14:10:00,123.7,123.74,123.32,123.46,14000.0,121.3923,121.4316,121.0194,121.1568,14000.0
2013-08-07 14:15:00,123.37,123.44,123.31,123.39,10900.0,121.0685,121.1372,121.0096,121.0881,10900.0
2013-08-07 14:20:00,123.39,123.49,123.37,123.44,3100.0,121.0881,121.1863,121.0685,121.1372,3100.0
2013-08-07 14:25:00,123.58,123.93,123.48,123.88,5300.0,121.2746,121.6181,121.1764,121.569,5300.0
2013-08-07 14:30:00,123.88,124.04,123.67,123.97,4100.0,121.569,121.726,121.3629,121.6573,4100.0
2013-08-07 14:35:00,123.94,124.04,123.88,123.96,3700.0,121.6279,121.726,121.569,121.6475,3700.0
2013-08-07 14:40:00,124.0,124.18,123.95,124.0,7500.0,121.6867,121.8634,121.6377,121.6867,7500.0
2013-08-07 14:45:00,124.01,124.09,123.93,123.99,4100.0,121.6966,121.7751,121.6181,121.6769,4100.0
2013-08-07 14:50:00,124.0,124.26,123.93,124.26,4900.0,121.6867,121.9419,121.6181,121.9419,4900.0
2013-08-07 14:55:00,124.26,124.26,123.9,123.92,12500.0,121.9419,121.9419,121.5886,121.6082,12500.0
2013-08-07 15:00:00,123.9,124.13,123.75,123.91,5300.0,121.5886,121.8143,121.4414,121.5984,5300.0
2013-08-07 15:05:00,123.96,124.03,123.92,123.97,4200.0,121.6475,121.7162,121.6082,121.6573,4200.0
2013-08-07 15:10:00,123.96,124.05,123.86,123.99,7300.0,121.6475,121.7358,121.5494,121.6769,7300.0
2013-08-07 15:15:00,124.0,124.0,123.9,123.9,4600.0,121.6867,121.6867,121.5886,121.5886,4600.0
2013-08-07 15:20:00,123.96,123.99,123.86,123.86,4700.0,121.6475,121.6769,121.5494,121.5494,4700.0
2013-08-07 15:25:00,123.91,124.0,123.86,123.99,5400.0,121.5984,121.6867,121.5494,121.6769,5400.0
2013-08-07 15:30:00,124.0,124.05,123.9,124.0,11200.0,121.6867,121.7358,121.5886,121.6867,11200.0
2013-08-07 15:35:00,124.0,124.14,123.96,124.08,11100.0,121.6867,121.8241,121.6475,121.7653,11100.0
2013-08-07 15:40:00,124.03,124.09,123.93,123.96,4400.0,121.7162,121.7751,121.6181,121.6475,4400.0
2013-08-07 15:45:00,124.0,124.08,123.93,124.0,5800.0,121.6867,121.7653,121.6181,121.6867,5800.0
2013-08-07 15:50:00,124.0,124.07,123.89,123.89,15400.0,121.6867,121.7554,121.5788,121.5788,15400.0
2013-08-07 15:55:00,123.92,123.95,123.64,123.65,23000.0,121.6082,121.6377,121.3335,121.3433,23000.0
2013-08-08 09:30:00,124.16,125.21,124.16,125.0,9800.0,121.8438,122.8742,121.8438,122.6681,9800.0
2013-08-08 09:35:00,125.0,125.22,124.3,124.49,7500.0,122.6681,122.884,121.9811,122.1676,7500.0
2013-08-08 09:40:00,124.24,124.58,124.0,124.12,5900.0,121.9223,122.2559,121.6867,121.8045,5900.0
2013-08-08 09:45:00,123.96,124.54,123.96,124.05,4000.0,121.6475,122.2167,121.6475,121.7358,4000.0
2013-08-08 09:50:00,124.05,124.05,123.46,123.92,3400.0,121.7358,121.7358,121.1568,121.6082,3400.0
2013-08-08 09:55:00,123.94,124.26,123.92,124.26,4600.0,121.6279,121.9419,121.6082,121.9419,4600.0
2013-08-08 10:00:00,124.08,124.08,123.54,123.54,3600.0,121.7653,121.7653,121.2353,121.2353,3600.0
2013-08-08 10:05:00,123.76,123.9,123.22,123.58,5200.0,121.4512,121.5886,120.9213,121.2746,5200.0
2013-08-08 10:10:00,123.59,123.63,123.11,123.37,3400.0,121.2844,121.3236,120.8133,121.0685,3400.0
2013-08-08 10:15:00,123.37,123.37,123.35,123.37,700.0,121.0685,121.0685,121.0489,121.0685,700.0
2013-08-08 10:20:00,123.49,123.81,123.49,123.62,1500.0,121.1863,121.5003,121.1863,121.3138,1500.0
2013-08-08 10:25:00,123.6,123.61,123.5,123.57,900.0,121.2942,121.304,121.1961,121.2648,900.0
2013-08-08 10:30:00,123.7,123.7,123.38,123.38,900.0,121.3923,121.3923,121.0783,121.0783,900.0
2013-08-08 10:35:00,123.46,123.49,123.21,123.49,2400.0,121.1568,121.1863,120.9115,121.1863,2400.0
2013-08-08 10:40:00,123.35,123.4,123.35,123.4,200.0,121.0489,121.0979,121.0489,121.0979,200.0
2013-08-08 10:45:00,123.45,123.59,123.33,123.58,7400.0,121.147,121.2844,121.0292,121.2746,7400.0
2013-08-08 10:50:00,123.61,123.99,123.61,123.99,4200.0,121.304,121.6769,121.304,121.6769,4200.0
2013-08-08 10:55:00,123.93,124.07,123.81,124.05,11300.0,121.6181,121.7554,121.5003,121.7358,11300.0
2013-08-08 11:00:00,123.99,124.02,123.89,123.89,4400.0,121.6769,121.7064,121.5788,121.5788,4400.0
2013-08-08 11:05:00,123.93,123.93,123.78,123.92,9300.0,121.6181,121.6181,121.4708,121.6082,9300.0
2013-08-08 11:10:00,123.94,124.06,123.8,123.97,7700.0,121.6279,121.7456,121.4905,121.6573,7700.0
2013-08-08 11:15:00,123.88,124.1,123.88,123.96,6100.0,121.569,121.7849,121.569,121.6475,6100.0
2013-08-08 11:20:00,123.95,124.06,123.89,123.99,9100.0,121.6377,121.7456,121.5788,121.6769,9100.0
2013-08-08 11:25:00,124.02,124.13,123.87,124.07,7000.0,121.7064,121.8143,121.5592,121.7554,7000.0
2013-08-08 11:30:00,124.1,124.12,123.89,123.99,10900.0,121.7849,121.8045,121.5788,121.6769,10900.0
2013-08-08 11:35:00,124.0,124.64,123.93,124.64,13400.0,121.6867,122.3148,121.6181,122.3148,13400.0
2013-08-08 11:40:00,124.68,124.88,124.65,124.86,4700.0,122.3541,122.5503,122.3246,122.5307,4700.0
2013-08-08 11:45:00,124.87,125.17,124.83,124.92,7800.0,122.5405,122.8349,122.5013,122.5896,7800.0
2013-08-08 11:50:00,124.92,125.88,124.92,125.75,22300.0,122.5896,123.5317,122.5896,123.4041,22300.0
2013-08-08 11:55:00,125.67,125.67,125.39,125.39,900.0,123.3256,123.3256,123.0508,123.0508,900.0
2013-08-08 12:00:00,125.52,125.66,125.4,125.59,1700.0,123.1784,123.3158,123.0606,123.2471,1700.0
2013-08-08 12:05:00,125.67,125.72,125.41,125.42,2300.0,123.3256,123.3747,123.0704,123.0803,2300.0
2013-08-08 12:10:00,125.49,125.59,125.38,125.43,2100.0,123.1489,123.2471,123.041,123.0901,2100.0
2013-08-08 12:15:00,125.52,125.74,125.52,125.6,3800.0,123.1784,123.3943,123.1784,123.2569,3800.0
2013-08-08 12:20:00,125.66,125.66,125.64,125.64,300.0,123.3158,123.3158,123.2962,123.2962,300.0
2013-08-08 12:25:00,125.72,125.72,125.44,125.49,2000.0,123.3747,123.3747,123.0999,123.1489,2000.0
2013-08-08 12:30:00,125.56,125.71,125.53,125.64,1600.0,123.2176,123.3648,123.1882,123.2962,1600.0
2013-08-08 12:35:00,125.72,125.95,125.53,125.66,13600.0,123.3747,123.6004,123.1882,123.3158,13600.0
2013-08-08 12:40:00,125.64,125.93,125.64,125.79,1700.0,123.2962,123.5807,123.2962,123.4434,1700.0
2013-08-08 12:45:00,125.81,125.92,125.77,125.91,3800.0,123.463,123.5709,123.4237,123.5611,3800.0
2013-08-08 12:50:00,125.86,126.06,125.86,126.01,2300.0,123.512,123.7083,123.512,123.6592,2300.0
2013-08-08 12:55:00,126.0,126.06,125.74,125.74,1800.0,123.6494,123.7083,123.3943,123.3943,1800.0
2013-08-08 13:00:00,125.73,126.05,125.73,125.98,2200.0,123.3845,123.6985,123.3845,123.6298,2200.0
2013-08-08 13:05:00,125.87,125.98,125.77,125.88,2000.0,123.5219,123.6298,123.4237,123.5317,2000.0
2013-08-08 13:10:00,125.84,125.95,125.8,125.95,800.0,123.4924,123.6004,123.4532,123.6004,800.0
2013-08-08 13:15:00,125.95,126.08,125.95,126.0,1500.0,123.6004,123.7279,123.6004,123.6494,1500.0
2013-08-08 13:20:00,125.93,126.02,125.93,125.93,2200.0,123.5807,123.6691,123.5807,123.5807,2200.0
2013-08-08 13:25:00,125.82,125.94,125.7,125.83,4000.0,123.4728,123.5906,123.355,123.4826,4000.0
2013-08-08 13:30:00,125.83,125.83,125.72,125.73,1200.0,123.4826,123.4826,123.3747,123.3845,1200.0
2013-08-08 13:35:00,125.8,125.84,125.68,125.74,2700.0,123.4532,123.4924,123.3354,123.3943,2700.0
2013-08-08 13:40:00,125.84,125.85,125.71,125.72,3500.0,123.4924,123.5022,123.3648,123.3747,3500.0
2013-08-08 13:45:00,125.7,125.78,125.58,125.69,3800.0,123.355,123.4335,123.2373,123.3452,3800.0
2013-08-08 13:50:00,125.68,125.75,125.6,125.75,1900.0,123.3354,123.4041,123.2569,123.4041,1900.0
2013-08-08 13:55:00,125.85,125.97,125.76,125.86,3000.0,123.5022,123.62,123.4139,123.512,3000.0
2013-08-08 14:00:00,125.94,126.02,125.87,125.87,2400.0,123.5906,123.6691,123.5219,123.5219,2400.0
2013-08-08 14:05:00,125.8,125.9,125.8,125.86,2200.0,123.4532,123.5513,123.4532,123.512,2200.0
2013-08-08 14:10:00,125.7,125.85,125.7,125.75,1700.0,123.355,123.5022,123.355,123.4041,1700.0
2013-08-08 14:15:00,125.75,125.86,125.75,125.75,1600.0,123.4041,123.512,123.4041,123.4041,1600.0
2013-08-08 14:20:00,125.7,125.85,125.56,125.71,2300.0,123.355,123.5022,123.2176,123.3648,2300.0
2013-08-08 14:25:00,125.62,125.62,125.0,125.3,20400.0,123.2765,123.2765,122.6681,122.9625,20400.0
2013-08-08 14:30:00,125.13,125.32,125.13,125.16,1700.0,122.7957,122.9821,122.7957,122.8251,1700.0
2013-08-08 14:35:00,125.16,125.28,125.16,125.27,4200.0,122.8251,122.9429,122.8251,122.9331,4200.0
2013-08-08 14:40:00,125.3,125.3,125.09,125.09,4600.0,122.9625,122.9625,122.7564,122.7564,4600.0
2013-08-08 14:45:00,125.07,125.11,125.0,125.06,1400.0,122.7368,122.776,122.6681,122.727,1400.0
2013-08-08 14:50:00,125.14,125.16,125.0,125.0,2800.0,122.8055,122.8251,122.6681,122.6681,2800.0
2013-08-08 14:55:00,125.05,125.1,125.03,125.1,1300.0,122.7172,122.7662,122.6975,122.7662,1300.0
2013-08-08 15:00:00,125.1,125.21,125.1,125.21,3100.0,122.7662,122.8742,122.7662,122.8742,3100.0
2013-08-08 15:05:00,125.27,125.3,125.14,125.14,5300.0,122.9331,122.9625,122.8055,122.8055,5300.0
2013-08-08 15:10:00,125.14,125.24,125.09,125.18,10000.0,122.8055,122.9036,122.7564,122.8447,10000.0
2013-08-08 15:15:00,125.24,125.24,124.72,124.89,31100.0,122.9036,122.9036,122.3933,122.5601,31100.0
2013-08-08 15:20:00,124.8,124.96,124.69,124.91,5000.0,122.4718,122.6288,122.3639,122.5798,5000.0
2013-08-08 15:25:00,125.0,125.0,124.88,124.88,8700.0,122.6681,122.6681,122.5503,122.5503,8700.0
2013-08-08 15:30:00,124.91,124.92,124.64,124.85,8700.0,122.5798,122.5896,122.3148,122.5209,8700.0
2013-08-08 15:35:00,124.99,125.05,124.9,124.99,17300.0,122.6583,122.7172,122.57,122.6583,17300.0
2013-08-08 15:40:00,125.0,125.02,124.91,124.99,9500.0,122.6681,122.6877,122.5798,122.6583,9500.0
2013-08-08 15:45:00,124.99,125.01,124.94,125.0,7200.0,122.6583,122.6779,122.6092,122.6681,7200.0
2013-08-08 15:50:00,124.99,125.0,124.49,124.53,20400.0,122.6583,122.6681,122.1676,122.2069,20400.0
2013-08-08 15:55:00,124.54,124.6,123.91,124.0,64300.0,122.2167,122.2756,121.5984,121.6867,64300.0
2013-08-09 09:30:00,124.03,124.37,123.92,124.33,4900.0,121.7162,122.0498,121.6082,122.0106,4900.0
2013-08-09 09:35:00,124.1,124.91,123.86,124.1,5000.0,121.7849,122.5798,121.5494,121.7849,5000.0
2013-08-09 09:40:00,123.98,124.2,123.05,123.31,10900.0,121.6671,121.883,120.7545,121.0096,10900.0
2013-08-09 09:45:00,123.33,124.0,123.32,123.99,3300.0,121.0292,121.6867,121.0194,121.6769,3300.0
2013-08-09 09:50:00,124.0,124.37,123.99,124.15,3300.0,121.6867,122.0498,121.6769,121.8339,3300.0
2013-08-09 09:55:00,124.15,124.68,124.15,124.58,4300.0,121.8339,122.3541,121.8339,122.2559,4300.0
2013-08-09 10:00:00,124.36,124.36,123.98,123.98,1700.0,122.04,122.04,121.6671,121.6671,1700.0
2013-08-09 10:05:00,123.85,124.09,123.54,123.63,2300.0,121.5395,121.7751,121.2353,121.3236,2300.0
2013-08-09 10:10:00,123.74,124.0,123.73,123.73,2900.0,121.4316,121.6867,121.4218,121.4218,2900.0
2013-08-09 10:15:00,123.81,123.89,123.64,123.64,1700.0,121.5003,121.5788,121.3335,121.3335,1700.0
2013-08-09 10:20:00,123.69,123.83,123.33,123.81,4000.0,121.3825,121.5199,121.0292,121.5003,4000.0
2013-08-09 10:25:00,123.89,124.2,123.89,124.05,3000.0,121.5788,121.883,121.5788,121.7358,3000.0
2013-08-09 10:30:00,124.0,124.0,123.82,123.96,2300.0,121.6867,121.6867,121.5101,121.6475,2300.0
2013-08-09 10:35:00,123.98,123.99,123.82,123.84,2300.0,121.6671,121.6769,121.5101,121.5297,2300.0
2013-08-09 10:40:00,123.83,124.19,123.81,124.15,6200.0,121.5199,121.8732,121.5003,121.8339,6200.0
2013-08-09 10:45:00,123.96,124.32,123.96,124.06,5100.0,121.6475,122.0008,121.6475,121.7456,5100.0
2013-08-09 10:50:00,124.16,124.16,123.71,123.71,2400.0,121.8438,121.8438,121.4022,121.4022,2400.0
2013-08-09 10:55:00,123.71,123.71,123.56,123.63,900.0,121.4022,121.4022,121.255,121.3236,900.0
2013-08-09 11:00:00,123.78,123.88,123.35,123.36,6100.0,121.4708,121.569,121.0489,121.0587,6100.0
2013-08-09 11:05:00,123.31,123.43,123.24,123.35,1700.0,121.0096,121.1274,120.9409,121.0489,1700.0
2013-08-09 11:10:00,123.41,123.79,123.33,123.69,2900.0,121.1078,121.4807,121.0292,121.3825,2900.0
2013-08-09 11:15:00,123.7,123.7,123.37,123.37,1300.0,121.3923,121.3923,121.0685,121.0685,1300.0
2013-08-09 11:20:00,123.42,123.42,123.15,123.24,4200.0,121.1176,121.1176,120.8526,120.9409,4200.0
2013-08-09 11:25:00,123.18,123.21,122.99,123.14,5300.0,120.882,120.9115,120.6956,120.8428,5300.0
2013-08-09 11:30:00,123.19,123.35,123.02,123.04,1700.0,120.8919,121.0489,120.725,120.7447,1700.0
2013-08-09 11:35:00,123.1,123.28,123.02,123.08,1200.0,120.8035,120.9802,120.725,120.7839,1200.0
2013-08-09 11:40:00,123.24,123.24,123.11,123.11,800.0,120.9409,120.9409,120.8133,120.8133,800.0
2013-08-09 11:45:00,123.07,123.18,122.99,123.0,14900.0,120.7741,120.882,120.6956,120.7054,14900.0
2013-08-09 11:50:00,123.07,123.34,123.07,123.11,1400.0,120.7741,121.0391,120.7741,120.8133,1400.0
2013-08-09 11:55:00,123.1,123.21,123.1,123.16,800.0,120.8035,120.9115,120.8035,120.8624,800.0
2013-08-09 12:00:00,123.18,123.18,123.01,123.01,1200.0,120.882,120.882,120.7152,120.7152,1200.0
2013-08-09 12:05:00,123.08,123.08,122.99,123.0,1800.0,120.7839,120.7839,120.6956,120.7054,1800.0
2013-08-09 12:10:00,123.08,123.41,123.04,123.26,2600.0,120.7839,121.1078,120.7447,120.9606,2600.0
2013-08-09 12:15:00,123.57,123.96,123.4,123.76,10500.0,121.2648,121.6475,121.0979,121.4512,10500.0
2013-08-09 12:20:00,123.83,123.83,123.66,123.71,2900.0,121.5199,121.5199,121.3531,121.4022,2900.0
2013-08-09 12:25:00,123.66,123.69,123.52,123.62,2100.0,121.3531,121.3825,121.2157,121.3138,2100.0
2013-08-09 12:30:00,123.58,123.79,123.54,123.79,2300.0,121.2746,121.4807,121.2353,121.4807,2300.0
2013-08-09 12:35:00,123.74,123.8,123.62,123.76,2800.0,121.4316,121.4905,121.3138,121.4512,2800.0
2013-08-09 12:40:00,123.75,123.77,123.59,123.75,1200.0,121.4414,121.461,121.2844,121.4414,1200.0
2013-08-09 12:45:00,123.73,123.83,123.64,123.83,3300.0,121.4218,121.5199,121.3335,121.5199,3300.0
2013-08-09 12:50:00,123.87,124.01,123.61,123.95,5400.0,121.5592,121.6966,121.304,121.6377,5400.0
2013-08-09 12:55:00,124.02,124.02,123.79,123.89,2800.0,121.7064,121.7064,121.4807,121.5788,2800.0
2013-08-09 13:00:00,123.94,124.42,123.85,124.31,9700.0,121.6279,122.0989,121.5395,121.991,9700.0
2013-08-09 13:05:00,124.24,124.44,124.16,124.3,1600.0,121.9223,122.1185,121.8438,121.9811,1600.0
2013-08-09 13:10:00,124.25,124.33,123.95,123.96,7000.0,121.9321,122.0106,121.6377,121.6475,7000.0
2013-08-09 13:15:00,123.96,124.2,123.93,124.19,1400.0,121.6475,121.883,121.6181,121.8732,1400.0
2013-08-09 13:20:00,124.18,124.23,124.17,124.23,600.0,121.8634,121.9125,121.8536,121.9125,600.0
2013-08-09 13:25:00,124.22,124.5,124.22,124.45,600.0,121.9026,122.1774,121.9026,122.1284,600.0
2013-08-09 13:30:00,124.43,124.43,124.23,124.23,5800.0,122.1087,122.1087,121.9125,121.9125,5800.0
2013-08-09 13:35:00,124.22,124.3,124.12,124.25,4200.0,121.9026,121.9811,121.8045,121.9321,4200.0
2013-08-09 13:40:00,124.15,124.22,124.11,124.2,1400.0,121.8339,121.9026,121.7947,121.883,1400.0
2013-08-09 13:45:00,124.17,124.25,124.1,124.13,2100.0,121.8536,121.9321,121.7849,121.8143,2100.0
2013-08-09 13:50:00,124.09,124.32,124.04,124.29,6700.0,121.7751,122.0008,121.726,121.9713,6700.0
2013-08-09 13:55:00,124.23,124.33,124.23,124.24,10000.0,121.9125,122.0106,121.9125,121.9223,10000.0
2013-08-09 14:00:00,124.29,124.34,124.2,124.2,9100.0,121.9713,122.0204,121.883,121.883,9100.0
2013-08-09 14:05:00,124.23,124.35,124.03,124.11,9500.0,121.9125,122.0302,121.7162,121.7947,9500.0
2013-08-09 14:10:00,124.11,124.3,124.03,124.29,4300.0,121.7947,121.9811,121.7162,121.9713,4300.0
2013-08-09 14:15:00,124.18,124.32,124.18,124.29,3600.0,121.8634,122.0008,121.8634,121.9713,3600.0
2013-08-09 14:20:00,124.27,124.27,124.06,124.1,2400.0,121.9517,121.9517,121.7456,121.7849,2400.0
2013-08-09 14:25:00,124.1,124.19,124.01,124.05,1600.0,121.7849,121.8732,121.6966,121.7358,1600.0
2013-08-09 14:30:00,124.04,124.22,124.04,124.19,3800.0,121.726,121.9026,121.726,121.8732,3800.0
2013-08-09 14:35:00,124.19,124.19,124.01,124.05,900.0,121.8732,121.8732,121.6966,121.7358,900.0
2013-08-09 14:40:00,124.16,124.16,124.0,124.14,3100.0,121.8438,121.8438,121.6867,121.8241,3100.0
2013-08-09 14:45:00,124.06,124.16,123.94,124.08,4600.0,121.7456,121.8438,121.6279,121.7653,4600.0
2013-08-09 14:50:00,124.11,124.16,124.07,124.1,2400.0,121.7947,121.8438,121.7554,121.7849,2400.0
2013-08-09 14:55:00,124.13,124.13,123.84,123.92,4400.0,121.8143,121.8143,121.5297,121.6082,4400.0
2013-08-09 15:00:00,123.95,124.04,123.88,123.93,4700.0,121.6377,121.726,121.569,121.6181,4700.0
2013-08-09 15:05:00,123.87,124.04,123.79,123.79,2100.0,121.5592,121.726,121.4807,121.4807,2100.0
2013-08-09 15:10:00,123.85,123.86,123.67,123.71,2100.0,121.5395,121.5494,121.3629,121.4022,2100.0
2013-08-09 15:15:00,123.75,123.85,123.74,123.77,2700.0,121.4414,121.5395,121.4316,121.461,2700.0
2013-08-09 15:20:00,124.0,124.0,123.82,123.9,3700.0,121.6867,121.6867,121.5101,121.5886,3700.0
2013-08-09 15:25:00,123.89,123.97,123.72,123.72,3500.0,121.5788,121.6573,121.412,121.412,3500.0
2013-08-09 15:30:00,123.72,123.76,123.53,123.63,4400.0,121.412,121.4512,121.2255,121.3236,4400.0
2013-08-09 15:35:00,123.71,123.91,123.68,123.71,3700.0,121.4022,121.5984,121.3727,121.4022,3700.0
2013-08-09 15:40:00,123.77,123.83,123.61,123.61,8200.0,121.461,121.5199,121.304,121.304,8200.0
2013-08-09 15:45:00,123.64,123.65,123.52,123.61,3900.0,121.3335,121.3433,121.2157,121.304,3900.0
2013-08-09 15:50:00,123.69,123.77,123.41,123.41,9500.0,121.3825,121.461,121.1078,121.1078,9500.0
2013-08-09 15:55:00,123.52,123.87,123.52,123.53,12900.0,121.2157,121.5592,121.2157,121.2255,12900.0
2013-08-12 09:30:00,122.82,123.23,122.66,122.78,5200.0,120.5288,120.9311,120.3717,120.4895,5200.0
2013-08-12 09:35:00,123.0,123.71,122.99,123.71,5600.0,120.7054,121.4022,120.6956,121.4022,5600.0
2013-08-12 09:40:00,123.83,124.28,123.65,123.83,5300.0,121.5199,121.9615,121.3433,121.5199,5300.0
2013-08-12 09:45:00,123.82,124.24,123.82,124.24,5700.0,121.5101,121.9223,121.5101,121.9223,5700.0
2013-08-12 09:50:00,124.08,124.38,123.9,124.25,4100.0,121.7653,122.0597,121.5886,121.9321,4100.0
2013-08-12 09:55:00,124.11,124.36,123.99,124.36,3100.0,121.7947,122.04,121.6769,122.04,3100.0
2013-08-12 10:00:00,124.18,124.78,124.14,124.32,8400.0,121.8634,122.4522,121.8241,122.0008,8400.0
2013-08-12 10:05:00,124.5,125.14,124.43,124.76,3600.0,122.1774,122.8055,122.1087,122.4326,3600.0
2013-08-12 10:10:00,124.73,125.12,124.61,125.12,3100.0,122.4031,122.7859,122.2854,122.7859,3100.0
2013-08-12 10:15:00,124.85,124.93,124.66,124.66,5600.0,122.5209,122.5994,122.3344,122.3344,5600.0
2013-08-12 10:20:00,124.43,124.65,124.43,124.63,3400.0,122.1087,122.3246,122.1087,122.305,3400.0
2013-08-12 10:25:00,124.42,125.0,124.42,124.51,4500.0,122.0989,122.6681,122.0989,122.1872,4500.0
2013-08-12 10:30:00,124.73,124.83,124.61,124.7,2200.0,122.4031,122.5013,122.2854,122.3737,2200.0
2013-08-12 10:35:00,124.66,124.99,124.58,124.58,4700.0,122.3344,122.6583,122.2559,122.2559,4700.0
2013-08-12 10:40:00,124.58,124.99,124.27,124.93,11800.0,122.2559,122.6583,121.9517,122.5994,11800.0
2013-08-12 10:45:00,124.76,124.76,124.64,124.76,2100.0,122.4326,122.4326,122.3148,122.4326,2100.0
2013-08-12 10:50:00,124.92,125.05,124.85,124.97,2100.0,122.5896,122.7172,122.5209,122.6386,2100.0
2013-08-12 10:55:00,125.1,125.76,125.08,125.75,9100.0,122.7662,123.4139,122.7466,123.4041,9100.0
2013-08-12 11:00:00,125.75,125.86,125.5,125.58,5200.0,123.4041,123.512,123.1588,123.2373,5200.0
2013-08-12 11:05:00,125.53,125.53,125.05,125.05,3500.0,123.1882,123.1882,122.7172,122.7172,3500.0
2013-08-12 11:10:00,125.02,125.02,124.91,124.92,600.0,122.6877,122.6877,122.5798,122.5896,600.0
2013-08-12 11:15:00,125.01,125.37,124.97,125.22,6500.0,122.6779,123.0312,122.6386,122.884,6500.0
2013-08-12 11:20:00,125.35,125.5,125.22,125.5,4500.0,123.0116,123.1588,122.884,123.1588,4500.0
2013-08-12 11:25:00,125.5,125.74,125.48,125.69,2900.0,123.1588,123.3943,123.1391,123.3452,2900.0
2013-08-12 11:30:00,125.67,125.89,125.67,125.89,1500.0,123.3256,123.5415,123.3256,123.5415,1500.0
2013-08-12 11:35:00,125.84,126.05,125.72,125.81,8300.0,123.4924,123.6985,123.3747,123.463,8300.0
2013-08-12 11:40:00,125.81,126.03,125.79,126.03,1600.0,123.463,123.6789,123.4434,123.6789,1600.0
2013-08-12 11:45:00,125.91,126.43,125.84,126.35,9800.0,123.5611,124.0714,123.4924,123.9929,9800.0
2013-08-12 11:50:00,126.37,126.48,126.17,126.34,3800.0,124.0125,124.1205,123.8163,123.9831,3800.0
2013-08-12 11:55:00,126.24,126.34,125.8,125.8,3600.0,123.885,123.9831,123.4532,123.4532,3600.0
2013-08-12 12:00:00,126.01,126.01,125.8,125.95,2200.0,123.6592,123.6592,123.4532,123.6004,2200.0
2013-08-12 12:05:00,125.87,125.93,125.87,125.93,1200.0,123.5219,123.5807,123.5219,123.5807,1200.0
2013-08-12 12:10:00,125.92,125.98,125.62,125.63,3500.0,123.5709,123.6298,123.2765,123.2863,3500.0
2013-08-12 12:15:00,125.6,125.6,125.51,125.51,2000.0,123.2569,123.2569,123.1686,123.1686,2000.0
2013-08-12 12:20:00,125.52,125.83,125.52,125.83,2300.0,123.1784,123.4826,123.1784,123.4826,2300.0
2013-08-12 12:25:00,125.93,125.96,125.53,125.53,4900.0,123.5807,123.6102,123.1882,123.1882,4900.0
2013-08-12 12:30:00,125.63,125.66,125.59,125.65,1100.0,123.2863,123.3158,123.2471,123.306,1100.0
2013-08-12 12:35:00,125.85,125.87,125.78,125.79,2600.0,123.5022,123.5219,123.4335,123.4434,2600.0
2013-08-12 12:40:00,125.82,125.84,125.64,125.75,1900.0,123.4728,123.4924,123.2962,123.4041,1900.0
2013-08-12 12:45:00,125.84,125.84,125.74,125.77,900.0,123.4924,123.4924,123.3943,123.4237,900.0
2013-08-12 12:50:00,125.79,125.79,125.62,125.69,4500.0,123.4434,123.4434,123.2765,123.3452,4500.0
2013-08-12 12:55:00,125.7,125.85,125.7,125.71,1000.0,123.355,123.5022,123.355,123.3648,1000.0
2013-08-12 13:00:00,125.77,125.77,125.74,125.74,1200.0,123.4237,123.4237,123.3943,123.3943,1200.0
2013-08-12 13:05:00,125.74,125.89,125.69,125.89,2600.0,123.3943,123.5415,123.3452,123.5415,2600.0
2013-08-12 13:10:00,125.9,125.91,125.66,125.66,3800.0,123.5513,123.5611,123.3158,123.3158,3800.0
2013-08-12 13:15:00,125.63,125.79,125.55,125.79,2600.0,123.2863,123.4434,123.2078,123.4434,2600.0
2013-08-12 13:20:00,125.75,126.11,125.75,126.11,2500.0,123.4041,123.7574,123.4041,123.7574,2500.0
2013-08-12 13:25:00,125.99,126.09,125.91,126.09,4000.0,123.6396,123.7378,123.5611,123.7378,4000.0
2013-08-12 13:30:00,126.0,126.1,125.95,125.95,1100.0,123.6494,123.7476,123.6004,123.6004,1100.0
2013-08-12 13:35:00,125.96,125.96,125.79,125.79,2500.0,123.6102,123.6102,123.4434,123.4434,2500.0
2013-08-12 13:40:00,125.85,126.0,125.8,125.81,1600.0,123.5022,123.6494,123.4532,123.463,1600.0
2013-08-12 13:45:00,125.81,125.91,125.52,125.59,6400.0,123.463,123.5611,123.1784,123.2471,6400.0
2013-08-12 13:50:00,125.51,125.51,125.22,125.22,7200.0,123.1686,123.1686,122.884,122.884,7200.0
2013-08-12 13:55:00,125.23,125.23,124.87,125.05,4400.0,122.8938,122.8938,122.5405,122.7172,4400.0
2013-08-12 14:00:00,125.14,125.14,125.1,125.11,800.0,122.8055,122.8055,122.7662,122.776,800.0
2013-08-12 14:05:00,125.11,125.32,125.11,125.32,4200.0,122.776,122.9821,122.776,122.9821,4200.0
2013-08-12 14:10:00,125.43,125.56,125.13,125.19,4900.0,123.0901,123.2176,122.7957,122.8545,4900.0
2013-08-12 14:15:00,125.18,125.43,125.18,125.43,3100.0,122.8447,123.0901,122.8447,123.0901,3100.0
2013-08-12 14:20:00,125.4,125.4,125.15,125.24,4700.0,123.0606,123.0606,122.8153,122.9036,4700.0
2013-08-12 14:25:00,125.16,125.24,125.0,125.11,3200.0,122.8251,122.9036,122.6681,122.776,3200.0
2013-08-12 14:30:00,125.08,125.08,124.84,124.93,4100.0,122.7466,122.7466,122.5111,122.5994,4100.0
2013-08-12 14:35:00,124.93,124.97,124.84,124.93,1800.0,122.5994,122.6386,122.5111,122.5994,1800.0
2013-08-12 14:40:00,124.93,125.47,124.93,125.45,5900.0,122.5994,123.1293,122.5994,123.1097,5900.0
2013-08-12 14:45:00,125.45,125.67,125.4,125.67,2800.0,123.1097,123.3256,123.0606,123.3256,2800.0
2013-08-12 14:50:00,125.63,125.63,125.29,125.29,6600.0,123.2863,123.2863,122.9527,122.9527,6600.0
2013-08-12 14:55:00,125.29,125.66,125.29,125.51,3300.0,122.9527,123.3158,122.9527,123.1686,3300.0
2013-08-12 15:00:00,125.64,125.67,125.52,125.58,4500.0,123.2962,123.3256,123.1784,123.2373,4500.0
2013-08-12 15:05:00,125.68,125.74,125.57,125.59,9300.0,123.3354,123.3943,123.2275,123.2471,9300.0
2013-08-12 15:10:00,125.62,125.62,125.41,125.42,6000.0,123.2765,123.2765,123.0704,123.0803,6000.0
2013-08-12 15:15:00,125.45,125.68,125.43,125.55,5000.0,123.1097,123.3354,123.0901,123.2078,5000.0
2013-08-12 15:20:00,125.6,125.64,125.51,125.51,6800.0,123.2569,123.2962,123.1686,123.1686,6800.0
2013-08-12 15:25:00,125.5,125.58,125.38,125.47,6700.0,123.1588,123.2373,123.041,123.1293,6700.0
2013-08-12 15:30:00,125.46,125.56,125.45,125.5,4600.0,123.1195,123.2176,123.1097,123.1588,4600.0
2013-08-12 15:35:00,125.5,125.58,125.31,125.58,8500.0,123.1588,123.2373,122.9723,123.2373,8500.0
2013-08-12 15:40:00,125.58,125.61,125.48,125.5,11500.0,123.2373,123.2667,123.1391,123.1588,11500.0
2013-08-12 15:45:00,125.5,125.67,125.45,125.67,15500.0,123.1588,123.3256,123.1097,123.3256,15500.0
2013-08-12 15:50:00,125.64,125.65,125.52,125.6,8000.0,123.2962,123.306,123.1784,123.2569,8000.0
2013-08-12 15:55:00,125.55,125.76,125.54,125.73,22600.0,123.2078,123.4139,123.198,123.3845,22600.0
2013-08-13 09:30:00,125.8,127.14,124.27,126.61,11400.0,123.4532,124.7682,121.9517,124.2481,11400.0
2013-08-13 09:35:00,126.71,126.99,126.14,126.42,3000.0,124.3462,124.621,123.7868,124.0616,3000.0
2013-08-13 09:40:00,126.05,126.55,126.05,126.55,800.0,123.6985,124.1892,123.6985,124.1892,800.0
2013-08-13 09:45:00,126.55,126.55,126.01,126.2,4500.0,124.1892,124.1892,123.6592,123.8457,4500.0
2013-08-13 09:50:00,126.01,126.17,125.91,125.98,1800.0,123.6592,123.8163,123.5611,123.6298,1800.0
2013-08-13 09:55:00,125.91,126.2,125.75,126.2,4200.0,123.5611,123.8457,123.4041,123.8457,4200.0
2013-08-13 10:00:00,126.09,126.71,125.9,125.9,10900.0,123.7378,124.3462,123.5513,123.5513,10900.0
2013-08-13 10:05:00,125.9,126.06,125.52,126.05,4000.0,123.5513,123.7083,123.1784,123.6985,4000.0
2013-08-13 10:10:00,126.04,126.11,125.69,125.82,3200.0,123.6887,123.7574,123.3452,123.4728,3200.0
2013-08-13 10:15:00,125.81,125.96,125.36,125.87,10400.0,123.463,123.6102,123.0214,123.5219,10400.0
2013-08-13 10:20:00,125.82,125.9,125.54,125.61,1100.0,123.4728,123.5513,123.198,123.2667,1100.0
2013-08-13 10:25:00,125.67,125.85,125.52,125.69,1800.0,123.3256,123.5022,123.1784,123.3452,1800.0
2013-08-13 10:30:00,125.84,126.19,125.56,126.07,5100.0,123.4924,123.8359,123.2176,123.7181,5100.0
2013-08-13 10:35:00,126.17,126.55,126.17,126.46,6500.0,123.8163,124.1892,123.8163,124.1009,6500.0
2013-08-13 10:40:00,126.49,127.7,126.38,127.63,26100.0,124.1303,125.3177,124.0223,125.249,26100.0
2013-08-13 10:45:00,127.67,127.93,127.49,127.54,13200.0,125.2883,125.5434,125.1116,125.1607,13200.0
2013-08-13 10:50:00,127.71,127.79,127.38,127.49,4200.0,125.3275,125.406,125.0037,125.1116,4200.0
2013-08-13 10:55:00,127.37,127.55,127.35,127.54,6000.0,124.9939,125.1705,124.9743,125.1607,6000.0
2013-08-13 11:00:00,127.5,127.73,127.46,127.59,4200.0,125.1215,125.3472,125.0822,125.2098,4200.0
2013-08-13 11:05:00,127.64,127.64,127.39,127.39,4700.0,125.2588,125.2588,125.0135,125.0135,4700.0
2013-08-13 11:10:00,127.49,127.5,127.15,127.2,7200.0,125.1116,125.1215,124.778,124.827,7200.0
2013-08-13 11:15:00,127.22,128.47,127.05,128.27,10100.0,124.8467,126.0734,124.6798,125.8771,10100.0
2013-08-13 11:20:00,128.27,128.71,128.0,128.69,15100.0,125.8771,126.3089,125.6121,126.2893,15100.0
2013-08-13 11:25:00,128.7,129.5,128.63,128.76,15600.0,126.2991,127.0841,126.2304,126.3579,15600.0
2013-08-13 11:30:00,128.68,128.9,128.63,128.76,4600.0,126.2794,126.4953,126.2304,126.3579,4600.0
2013-08-13 11:35:00,128.72,129.17,128.72,128.95,6500.0,126.3187,126.7603,126.3187,126.5444,6500.0
2013-08-13 11:40:00,128.86,128.87,128.18,128.77,7900.0,126.4561,126.4659,125.7888,126.3678,7900.0
2013-08-13 11:45:00,128.67,128.97,128.44,128.81,7600.0,126.2696,126.564,126.0439,126.407,7600.0
2013-08-13 11:50:00,128.81,128.91,128.67,128.73,2300.0,126.407,126.5051,126.2696,126.3285,2300.0
2013-08-13 11:55:00,128.52,128.78,128.52,128.69,5800.0,126.1224,126.3776,126.1224,126.2893,5800.0
2013-08-13 12:00:00,128.6,128.81,128.4,128.55,8300.0,126.2009,126.407,126.0047,126.1519,8300.0
2013-08-13 12:05:00,128.54,128.71,128.44,128.71,5500.0,126.1421,126.3089,126.0439,126.3089,5500.0
2013-08-13 12:10:00,128.84,128.87,128.68,128.81,2100.0,126.4365,126.4659,126.2794,126.407,2100.0
2013-08-13 12:15:00,128.74,128.87,128.45,128.8,4100.0,126.3383,126.4659,126.0537,126.3972,4100.0
2013-08-13 12:20:00,128.79,128.84,128.58,128.77,4700.0,126.3874,126.4365,126.1813,126.3678,4700.0
2013-08-13 12:25:00,128.7,129.05,128.67,128.9,5800.0,126.2991,126.6425,126.2696,126.4953,5800.0
2013-08-13 12:30:00,128.91,129.44,128.88,129.31,9700.0,126.5051,127.0253,126.4757,126.8977,9700.0
2013-08-13 12:35:00,129.34,129.83,129.26,129.58,9100.0,126.9271,127.408,126.8486,127.1626,9100.0
2013-08-13 12:40:00,129.6,130.09,129.58,129.7,20800.0,127.1823,127.6631,127.1626,127.2804,20800.0
2013-08-13 12:45:00,129.69,129.77,129.46,129.66,4700.0,127.2706,127.3491,127.0449,127.2412,4700.0
2013-08-13 12:50:00,129.67,130.05,129.67,129.79,9500.0,127.251,127.6239,127.251,127.3687,9500.0
2013-08-13 12:55:00,129.79,130.07,129.79,129.91,3500.0,127.3687,127.6435,127.3687,127.4865,3500.0
2013-08-13 13:00:00,129.87,129.96,129.81,129.87,7700.0,127.4472,127.5356,127.3884,127.4472,7700.0
2013-08-13 13:05:00,129.82,130.02,129.82,129.98,6300.0,127.3982,127.5944,127.3982,127.5552,6300.0
2013-08-13 13:10:00,130.0,130.27,129.87,130.27,4300.0,127.5748,127.8398,127.4472,127.8398,4300.0
2013-08-13 13:15:00,130.31,130.36,130.13,130.22,3500.0,127.879,127.9281,127.7024,127.7907,3500.0
2013-08-13 13:20:00,130.14,130.35,130.0,130.26,10700.0,127.7122,127.9183,127.5748,127.83,10700.0
2013-08-13 13:25:00,130.29,130.3,130.18,130.27,5800.0,127.8594,127.8692,127.7515,127.8398,5800.0
2013-08-13 13:30:00,130.3,130.74,130.3,130.6,12400.0,127.8692,128.301,127.8692,128.1636,12400.0
2013-08-13 13:35:00,130.65,130.66,130.19,130.26,6200.0,128.2127,128.2225,127.7613,127.83,6200.0
2013-08-13 13:40:00,130.33,130.34,130.07,130.2,6000.0,127.8987,127.9085,127.6435,127.7711,6000.0
2013-08-13 13:45:00,130.18,130.2,129.84,130.2,5500.0,127.7515,127.7711,127.4178,127.7711,5500.0
2013-08-13 13:50:00,130.13,130.2,129.78,129.85,10800.0,127.7024,127.7711,127.3589,127.4276,10800.0
2013-08-13 13:55:00,130.02,130.15,129.81,129.98,3700.0,127.5944,127.722,127.3884,127.5552,3700.0
2013-08-13 14:00:00,130.03,130.26,130.0,130.25,9500.0,127.6043,127.83,127.5748,127.8201,9500.0
2013-08-13 14:05:00,130.14,130.14,129.97,130.08,4900.0,127.7122,127.7122,127.5454,127.6533,4900.0
2013-08-13 14:10:00,130.07,130.07,129.67,129.72,5100.0,127.6435,127.6435,127.251,127.3,5100.0
2013-08-13 14:15:00,129.71,129.92,129.66,129.85,5100.0,127.2902,127.4963,127.2412,127.4276,5100.0
2013-08-13 14:20:00,129.92,130.0,129.71,129.82,18600.0,127.4963,127.5748,127.2902,127.3982,18600.0
2013-08-13 14:25:00,129.9,129.95,129.64,129.78,4600.0,127.4767,127.5257,127.2215,127.3589,4600.0
2013-08-13 14:30:00,129.79,129.8,129.6,129.75,21700.0,127.3687,127.3785,127.1823,127.3295,21700.0
2013-08-13 14:35:00,129.75,129.79,129.31,129.49,9100.0,127.3295,127.3687,126.8977,127.0743,9100.0
2013-08-13 14:40:00,129.39,129.63,129.39,129.63,2700.0,126.9762,127.2117,126.9762,127.2117,2700.0
2013-08-13 14:45:00,129.63,129.68,129.43,129.52,5500.0,127.2117,127.2608,127.0154,127.1038,5500.0
2013-08-13 14:50:00,129.39,129.57,129.37,129.56,2700.0,126.9762,127.1528,126.9566,127.143,2700.0
2013-08-13 14:55:00,129.54,129.62,129.23,129.37,7500.0,127.1234,127.2019,126.8192,126.9566,7500.0
2013-08-13 15:00:00,129.34,129.42,129.18,129.2,6900.0,126.9271,127.0056,126.7701,126.7897,6900.0
2013-08-13 15:05:00,129.17,129.2,128.87,128.95,10600.0,126.7603,126.7897,126.4659,126.5444,10600.0
2013-08-13 15:10:00,128.91,128.91,128.68,128.76,8700.0,126.5051,126.5051,126.2794,126.3579,8700.0
2013-08-13 15:15:00,128.81,128.81,128.63,128.76,5600.0,126.407,126.407,126.2304,126.3579,5600.0
2013-08-13 15:20:00,128.77,129.27,128.71,129.27,6100.0,126.3678,126.8584,126.3089,126.8584,6100.0
2013-08-13 15:25:00,129.28,129.33,129.02,129.02,4600.0,126.8682,126.9173,126.6131,126.6131,4600.0
2013-08-13 15:30:00,129.02,129.38,129.02,129.38,6100.0,126.6131,126.9664,126.6131,126.9664,6100.0
2013-08-13 15:35:00,129.41,129.41,129.08,129.09,8600.0,126.9958,126.9958,126.672,126.6818,8600.0
2013-08-13 15:40:00,129.05,129.05,128.7,128.92,8000.0,126.6425,126.6425,126.2991,126.515,8000.0
2013-08-13 15:45:00,128.9,129.03,128.9,128.96,8900.0,126.4953,126.6229,126.4953,126.5542,8900.0
2013-08-13 15:50:00,128.97,129.36,128.94,129.08,15500.0,126.564,126.9468,126.5346,126.672,15500.0
2013-08-13 15:55:00,129.16,129.33,128.78,129.32,24600.0,126.7505,126.9173,126.3776,126.9075,24600.0
2013-08-14 09:30:00,129.95,129.98,129.04,129.49,6100.0,127.5257,127.5552,126.6327,127.0743,6100.0
2013-08-14 09:35:00,129.34,129.36,128.55,128.77,5200.0,126.9271,126.9468,126.1519,126.3678,5200.0
2013-08-14 09:40:00,128.65,128.69,128.22,128.64,4400.0,126.25,126.2893,125.828,126.2402,4400.0
2013-08-14 09:45:00,128.62,128.69,128.47,128.56,2800.0,126.2206,126.2893,126.0734,126.1617,2800.0
2013-08-14 09:50:00,128.56,128.63,128.17,128.35,8200.0,126.1617,126.2304,125.779,125.9556,8200.0
2013-08-14 09:55:00,128.38,128.69,128.38,128.5,4400.0,125.985,126.2893,125.985,126.1028,4400.0
2013-08-14 10:00:00,128.48,128.51,128.27,128.39,2200.0,126.0832,126.1126,125.8771,125.9948,2200.0
2013-08-14 10:05:00,128.2,128.21,127.73,128.12,10900.0,125.8084,125.8182,125.3472,125.7299,10900.0
2013-08-14 10:10:00,128.14,128.14,127.64,127.69,3800.0,125.7495,125.7495,125.2588,125.3079,3800.0
2013-08-14 10:15:00,127.66,127.8,127.54,127.79,2600.0,125.2785,125.4159,125.1607,125.406,2600.0
2013-08-14 10:20:00,127.69,127.69,127.53,127.53,800.0,125.3079,125.3079,125.1509,125.1509,800.0
2013-08-14 10:25:00,127.52,127.52,127.2,127.21,4000.0,125.1411,125.1411,124.827,124.8369,4000.0
2013-08-14 10:30:00,127.16,127.37,127.09,127.21,5800.0,124.7878,124.9939,124.7191,124.8369,5800.0
2013-08-14 10:35:00,127.2,127.2,126.79,126.79,3700.0,124.827,124.827,124.4247,124.4247,3700.0
2013-08-14 10:40:00,126.96,126.96,126.56,126.56,3100.0,124.5915,124.5915,124.199,124.199,3100.0
2013-08-14 10:45:00,126.75,126.8,126.02,126.33,15200.0,124.3854,124.4345,123.6691,123.9733,15200.0
2013-08-14 10:50:00,126.58,126.8,126.39,126.72,6000.0,124.2186,124.4345,124.0322,124.356,6000.0
2013-08-14 10:55:00,126.58,127.17,126.55,126.55,4500.0,124.2186,124.7976,124.1892,124.1892,4500.0
2013-08-14 11:00:00,126.51,126.93,126.51,126.73,2900.0,124.1499,124.5621,124.1499,124.3658,2900.0
2013-08-14 11:05:00,126.99,127.08,126.41,126.54,3200.0,124.621,124.7093,124.0518,124.1794,3200.0
2013-08-14 11:10:00,126.45,126.45,126.28,126.4,3300.0,124.091,124.091,123.9242,124.042,3300.0
2013-08-14 11:15:00,126.29,126.63,126.23,126.47,5000.0,123.934,124.2677,123.8751,124.1107,5000.0
2013-08-14 11:20:00,126.7,126.99,126.63,126.63,900.0,124.3364,124.621,124.2677,124.2677,900.0
2013-08-14 11:25:00,126.65,126.65,126.5,126.52,1100.0,124.2873,124.2873,124.1401,124.1597,1100.0
2013-08-14 11:30:00,126.35,126.41,126.0,126.0,4300.0,123.9929,124.0518,123.6494,123.6494,4300.0
2013-08-14 11:35:00,126.01,126.11,125.38,125.43,17000.0,123.6592,123.7574,123.041,123.0901,17000.0
2013-08-14 11:40:00,125.59,126.43,125.45,126.15,5400.0,123.2471,124.0714,123.1097,123.7966,5400.0
2013-08-14 11:45:00,126.32,126.39,125.9,126.1,3600.0,123.9635,124.0322,123.5513,123.7476,3600.0
2013-08-14 11:50:00,126.11,126.6,126.08,126.28,3600.0,123.7574,124.2382,123.7279,123.9242,3600.0
2013-08-14 11:55:00,126.29,126.53,126.0,126.5,5100.0,123.934,124.1695,123.6494,124.1401,5100.0
2013-08-14 12:00:00,126.5,126.5,126.03,126.25,2000.0,124.1401,124.1401,123.6789,123.8948,2000.0
2013-08-14 12:05:00,126.0,126.13,125.32,125.33,3600.0,123.6494,123.777,122.9821,122.9919,3600.0
2013-08-14 12:10:00,125.71,125.9,125.54,125.66,2200.0,123.3648,123.5513,123.198,123.3158,2200.0
2013-08-14 12:15:00,125.66,125.83,125.5,125.83,4100.0,123.3158,123.4826,123.1588,123.4826,4100.0
2013-08-14 12:20:00,125.63,125.63,125.34,125.36,3400.0,123.2863,123.2863,123.0017,123.0214,3400.0
2013-08-14 12:25:00,125.38,125.53,125.37,125.53,500.0,123.041,123.1882,123.0312,123.1882,500.0
2013-08-14 12:30:00,125.55,126.02,125.47,126.02,1800.0,123.2078,123.6691,123.1293,123.6691,1800.0
2013-08-14 12:35:00,125.98,126.29,125.98,126.18,8600.0,123.6298,123.934,123.6298,123.8261,8600.0
2013-08-14 12:40:00,126.23,126.23,126.01,126.01,1400.0,123.8751,123.8751,123.6592,123.6592,1400.0
2013-08-14 12:45:00,126.01,126.17,126.0,126.0,1600.0,123.6592,123.8163,123.6494,123.6494,1600.0
2013-08-14 12:50:00,126.03,126.13,126.0,126.13,1000.0,123.6789,123.777,123.6494,123.777,1000.0
2013-08-14 12:55:00,126.14,126.14,125.95,125.96,1000.0,123.7868,123.7868,123.6004,123.6102,1000.0
2013-08-14 13:00:00,125.95,125.97,125.9,125.94,1500.0,123.6004,123.62,123.5513,123.5906,1500.0
2013-08-14 13:05:00,125.98,125.98,125.91,125.91,1100.0,123.6298,123.6298,123.5611,123.5611,1100.0
2013-08-14 13:10:00,126.04,126.04,125.91,125.94,1700.0,123.6887,123.6887,123.5611,123.5906,1700.0
2013-08-14 13:15:00,125.9,126.07,125.8,126.07,1800.0,123.5513,123.7181,123.4532,123.7181,1800.0
2013-08-14 13:20:00,125.91,125.92,125.91,125.92,200.0,123.5611,123.5709,123.5611,123.5709,200.0
2013-08-14 13:25:00,125.92,126.07,125.9,125.91,2000.0,123.5709,123.7181,123.5513,123.5611,2000.0
2013-08-14 13:30:00,125.84,125.84,125.5,125.66,4000.0,123.4924,123.4924,123.1588,123.3158,4000.0
2013-08-14 13:35:00,125.67,126.13,125.67,125.92,4200.0,123.3256,123.777,123.3256,123.5709,4200.0
2013-08-14 13:40:00,125.9,125.9,125.78,125.9,1200.0,123.5513,123.5513,123.4335,123.5513,1200.0
2013-08-14 13:45:00,125.87,125.92,125.77,125.78,2300.0,123.5219,123.5709,123.4237,123.4335,2300.0
2013-08-14 13:50:00,125.7,125.82,125.7,125.82,500.0,123.355,123.4728,123.355,123.4728,500.0
2013-08-14 13:55:00,125.76,125.82,125.57,125.57,2800.0,123.4139,123.4728,123.2275,123.2275,2800.0
2013-08-14 14:00:00,125.7,126.76,125.7,126.61,8800.0,123.355,124.3953,123.355,124.2481,8800.0
2013-08-14 14:05:00,126.59,126.9,126.44,126.68,2200.0,124.2284,124.5326,124.0812,124.3167,2200.0
2013-08-14 14:10:00,126.67,126.67,126.43,126.47,800.0,124.3069,124.3069,124.0714,124.1107,800.0
2013-08-14 14:15:00,126.63,126.73,126.51,126.73,1500.0,124.2677,124.3658,124.1499,124.3658,1500.0
2013-08-14 14:20:00,126.65,126.65,126.37,126.59,900.0,124.2873,124.2873,124.0125,124.2284,900.0
2013-08-14 14:25:00,126.45,126.45,126.41,126.41,300.0,124.091,124.091,124.0518,124.0518,300.0
2013-08-14 14:30:00,126.32,126.51,126.25,126.47,3000.0,123.9635,124.1499,123.8948,124.1107,3000.0
2013-08-14 14:35:00,126.33,126.38,126.25,126.38,1700.0,123.9733,124.0223,123.8948,124.0223,1700.0
2013-08-14 14:40:00,126.29,126.29,126.26,126.26,500.0,123.934,123.934,123.9046,123.9046,500.0
2013-08-14 14:45:00,126.25,126.41,126.04,126.35,2600.0,123.8948,124.0518,123.6887,123.9929,2600.0
2013-08-14 14:50:00,126.33,126.73,126.19,126.7,7600.0,123.9733,124.3658,123.8359,124.3364,7600.0
2013-08-14 14:55:00,126.71,126.85,126.48,126.58,2700.0,124.3462,124.4836,124.1205,124.2186,2700.0
2013-08-14 15:00:00,126.54,126.77,126.54,126.58,3200.0,124.1794,124.4051,124.1794,124.2186,3200.0
2013-08-14 15:05:00,126.59,126.64,126.49,126.49,1400.0,124.2284,124.2775,124.1303,124.1303,1400.0
2013-08-14 15:10:00,126.51,126.78,126.51,126.78,2100.0,124.1499,124.4149,124.1499,124.4149,2100.0
2013-08-14 15:15:00,126.8,126.9,126.67,126.67,3700.0,124.4345,124.5326,124.3069,124.3069,3700.0
2013-08-14 15:20:00,126.72,126.93,126.72,126.79,2100.0,124.356,124.5621,124.356,124.4247,2100.0
2013-08-14 15:25:00,126.79,126.86,126.67,126.77,2900.0,124.4247,124.4934,124.3069,124.4051,2900.0
2013-08-14 15:30:00,126.75,126.82,126.56,126.56,3100.0,124.3854,124.4541,124.199,124.199,3100.0
2013-08-14 15:35:00,126.52,126.68,126.52,126.67,1800.0,124.1597,124.3167,124.1597,124.3069,1800.0
2013-08-14 15:40:00,126.62,126.72,126.6,126.67,4500.0,124.2579,124.356,124.2382,124.3069,4500.0
2013-08-14 15:45:00,126.64,126.64,126.49,126.58,5000.0,124.2775,124.2775,124.1303,124.2186,5000.0
2013-08-14 15:50:00,126.63,126.7,126.54,126.55,6800.0,124.2677,124.3364,124.1794,124.1892,6800.0
2013-08-14 15:55:00,126.55,126.56,126.31,126.45,8600.0,124.1892,124.199,123.9537,124.091,8600.0
2013-08-15 09:30:00,124.87,125.5,124.87,125.46,8500.0,122.5405,123.1588,122.5405,123.1195,8500.0
2013-08-15 09:35:00,125.46,125.74,125.02,125.73,6100.0,123.1195,123.3943,122.6877,123.3845,6100.0
2013-08-15 09:40:00,125.86,126.27,125.17,125.83,8500.0,123.512,123.9144,122.8349,123.4826,8500.0
2013-08-15 09:45:00,126.4,126.61,125.73,126.05,6700.0,124.042,124.2481,123.3845,123.6985,6700.0
2013-08-15 09:50:00,125.88,126.37,125.22,126.37,6300.0,123.5317,124.0125,122.884,124.0125,6300.0
2013-08-15 09:55:00,126.35,126.37,125.53,125.53,1900.0,123.9929,124.0125,123.1882,123.1882,1900.0
2013-08-15 10:00:00,125.97,125.97,125.57,125.64,500.0,123.62,123.62,123.2275,123.2962,500.0
2013-08-15 10:05:00,126.1,126.27,125.05,125.05,1600.0,123.7476,123.9144,122.7172,122.7172,1600.0
2013-08-15 10:10:00,125.05,125.06,124.2,124.62,4800.0,122.7172,122.727,121.883,122.2952,4800.0
2013-08-15 10:15:00,124.32,124.68,124.32,124.5,2000.0,122.0008,122.3541,122.0008,122.1774,2000.0
2013-08-15 10:20:00,124.5,124.89,124.47,124.89,3200.0,122.1774,122.5601,122.148,122.5601,3200.0
2013-08-15 10:25:00,124.83,125.32,124.83,124.98,2100.0,122.5013,122.9821,122.5013,122.6485,2100.0
2013-08-15 10:30:00,125.31,125.31,124.93,125.17,600.0,122.9723,122.9723,122.5994,122.8349,600.0
2013-08-15 10:35:00,124.86,124.86,124.64,124.64,800.0,122.5307,122.5307,122.3148,122.3148,800.0
2013-08-15 10:40:00,124.63,124.86,124.58,124.58,1500.0,122.305,122.5307,122.2559,122.2559,1500.0
2013-08-15 10:45:00,124.57,124.65,124.35,124.46,4900.0,122.2461,122.3246,122.0302,122.1382,4900.0
2013-08-15 10:50:00,124.41,124.62,123.7,123.71,9700.0,122.0891,122.2952,121.3923,121.4022,9700.0
2013-08-15 10:55:00,123.76,123.83,123.49,123.55,4600.0,121.4512,121.5199,121.1863,121.2451,4600.0
2013-08-15 11:00:00,123.53,123.61,123.53,123.61,200.0,121.2255,121.304,121.2255,121.304,200.0
2013-08-15 11:05:00,123.64,123.87,123.49,123.57,10100.0,121.3335,121.5592,121.1863,121.2648,10100.0
2013-08-15 11:10:00,123.49,123.99,123.49,123.99,3400.0,121.1863,121.6769,121.1863,121.6769,3400.0
2013-08-15 11:15:00,124.21,124.21,123.81,124.01,2100.0,121.8928,121.8928,121.5003,121.6966,2100.0
2013-08-15 11:20:00,123.83,123.83,123.46,123.52,5600.0,121.5199,121.5199,121.1568,121.2157,5600.0
2013-08-15 11:25:00,123.61,123.84,123.44,123.45,3900.0,121.304,121.5297,121.1372,121.147,3900.0
2013-08-15 11:30:00,123.46,123.6,123.35,123.36,3500.0,121.1568,121.2942,121.0489,121.0587,3500.0
2013-08-15 11:35:00,123.38,123.84,123.38,123.71,2700.0,121.0783,121.5297,121.0783,121.4022,2700.0
2013-08-15 11:40:00,123.83,123.99,123.52,123.65,3900.0,121.5199,121.6769,121.2157,121.3433,3900.0
2013-08-15 11:45:00,123.6,123.93,123.5,123.52,2600.0,121.2942,121.6181,121.1961,121.2157,2600.0
2013-08-15 11:50:00,123.52,123.92,123.41,123.48,6800.0,121.2157,121.6082,121.1078,121.1764,6800.0
2013-08-15 11:55:00,123.4,123.4,123.1,123.14,3500.0,121.0979,121.0979,120.8035,120.8428,3500.0
2013-08-15 12:00:00,123.29,123.57,123.29,123.29,2600.0,120.99,121.2648,120.99,120.99,2600.0
2013-08-15 12:05:00,123.42,123.42,123.07,123.27,2900.0,121.1176,121.1176,120.7741,120.9704,2900.0
2013-08-15 12:10:00,123.1,123.45,123.07,123.45,1700.0,120.8035,121.147,120.7741,121.147,1700.0
2013-08-15 12:15:00,123.25,123.31,123.07,123.17,1400.0,120.9507,121.0096,120.7741,120.8722,1400.0
2013-08-15 12:20:00,123.2,123.37,123.17,123.24,3200.0,120.9017,121.0685,120.8722,120.9409,3200.0
2013-08-15 12:25:00,123.22,123.43,123.2,123.2,1500.0,120.9213,121.1274,120.9017,120.9017,1500.0
2013-08-15 12:30:00,123.24,123.43,123.24,123.43,600.0,120.9409,121.1274,120.9409,121.1274,600.0
2013-08-15 12:35:00,123.21,123.35,123.15,123.22,1800.0,120.9115,121.0489,120.8526,120.9213,1800.0
2013-08-15 12:40:00,123.24,123.3,123.18,123.18,1800.0,120.9409,120.9998,120.882,120.882,1800.0
2013-08-15 12:45:00,123.21,123.39,123.2,123.22,2400.0,120.9115,121.0881,120.9017,120.9213,2400.0
2013-08-15 12:50:00,123.26,123.5,123.24,123.5,1100.0,120.9606,121.1961,120.9409,121.1961,1100.0
2013-08-15 12:55:00,123.27,123.53,123.27,123.53,3900.0,120.9704,121.2255,120.9704,121.2255,3900.0
2013-08-15 13:00:00,123.49,123.79,123.38,123.67,7900.0,121.1863,121.4807,121.0783,121.3629,7900.0
2013-08-15 13:05:00,123.53,123.57,123.4,123.4,2000.0,121.2255,121.2648,121.0979,121.0979,2000.0
2013-08-15 13:10:00,123.43,123.43,123.24,123.28,1900.0,121.1274,121.1274,120.9409,120.9802,1900.0
2013-08-15 13:15:00,123.25,123.67,123.24,123.57,1700.0,120.9507,121.3629,120.9409,121.2648,1700.0
2013-08-15 13:20:00,123.49,123.7,123.43,123.44,1600.0,121.1863,121.3923,121.1274,121.1372,1600.0
2013-08-15 13:25:00,123.4,123.49,123.34,123.45,1100.0,121.0979,121.1863,121.0391,121.147,1100.0
2013-08-15 13:30:00,123.47,123.65,123.32,123.51,1800.0,121.1666,121.3433,121.0194,121.2059,1800.0
2013-08-15 13:35:00,123.78,123.78,123.74,123.77,900.0,121.4708,121.4708,121.4316,121.461,900.0
2013-08-15 13:40:00,123.95,123.95,123.7,123.8,1100.0,121.6377,121.6377,121.3923,121.4905,1100.0
2013-08-15 13:45:00,123.69,123.8,123.62,123.69,1100.0,121.3825,121.4905,121.3138,121.3825,1100.0
2013-08-15 13:50:00,123.76,123.87,123.58,123.58,1800.0,121.4512,121.5592,121.2746,121.2746,1800.0
2013-08-15 13:55:00,123.6,123.6,123.39,123.41,3000.0,121.2942,121.2942,121.0881,121.1078,3000.0
2013-08-15 14:00:00,123.42,123.51,123.13,123.21,2400.0,121.1176,121.2059,120.833,120.9115,2400.0
2013-08-15 14:05:00,123.21,123.46,123.2,123.31,4100.0,120.9115,121.1568,120.9017,121.0096,4100.0
2013-08-15 14:10:00,123.31,123.31,122.97,122.97,3400.0,121.0096,121.0096,120.676,120.676,3400.0
2013-08-15 14:15:00,122.8,123.35,122.8,123.26,3100.0,120.5091,121.0489,120.5091,120.9606,3100.0
2013-08-15 14:20:00,123.32,123.69,123.28,123.69,800.0,121.0194,121.3825,120.9802,121.3825,800.0
2013-08-15 14:25:00,123.69,124.19,123.66,124.04,3800.0,121.3825,121.8732,121.3531,121.726,3800.0
2013-08-15 14:30:00,124.03,124.09,123.85,123.85,2100.0,121.7162,121.7751,121.5395,121.5395,2100.0
2013-08-15 14:35:00,123.84,123.95,123.73,123.73,3100.0,121.5297,121.6377,121.4218,121.4218,3100.0
2013-08-15 14:40:00,123.74,123.93,123.63,123.89,2600.0,121.4316,121.6181,121.3236,121.5788,2600.0
2013-08-15 14:45:00,123.98,124.0,123.86,123.93,1800.0,121.6671,121.6867,121.5494,121.6181,1800.0
2013-08-15 14:50:00,123.9,123.9,123.67,123.78,2200.0,121.5886,121.5886,121.3629,121.4708,2200.0
2013-08-15 14:55:00,123.59,123.96,123.55,123.82,2800.0,121.2844,121.6475,121.2451,121.5101,2800.0
2013-08-15 15:00:00,123.82,123.87,123.47,123.47,3200.0,121.5101,121.5592,121.1666,121.1666,3200.0
2013-08-15 15:05:00,123.45,123.74,123.4,123.62,2100.0,121.147,121.4316,121.0979,121.3138,2100.0
2013-08-15 15:10:00,123.56,123.56,123.31,123.43,4400.0,121.255,121.255,121.0096,121.1274,4400.0
2013-08-15 15:15:00,123.3,123.32,123.23,123.25,2200.0,120.9998,121.0194,120.9311,120.9507,2200.0
2013-08-15 15:20:00,123.23,123.87,123.23,123.87,2600.0,120.9311,121.5592,120.9311,121.5592,2600.0
2013-08-15 15:25:00,123.72,123.88,123.23,123.49,3700.0,121.412,121.569,120.9311,121.1863,3700.0
2013-08-15 15:30:00,123.21,123.63,123.21,123.33,3400.0,120.9115,121.3236,120.9115,121.0292,3400.0
2013-08-15 15:35:00,123.33,123.58,123.19,123.37,3500.0,121.0292,121.2746,120.8919,121.0685,3500.0
2013-08-15 15:40:00,123.33,123.53,123.24,123.24,4900.0,121.0292,121.2255,120.9409,120.9409,4900.0
2013-08-15 15:45:00,123.34,123.63,123.28,123.28,5900.0,121.0391,121.3236,120.9802,120.9802,5900.0
2013-08-15 15:50:00,123.24,123.35,123.23,123.25,8400.0,120.9409,121.0489,120.9311,120.9507,8400.0
2013-08-15 15:55:00,123.29,123.41,122.94,122.96,23200.0,120.99,121.1078,120.6465,120.6661,23200.0
2013-08-16 09:30:00,122.99,123.15,122.82,122.9,7000.0,120.6956,120.8526,120.5288,120.6073,7000.0
2013-08-16 09:35:00,122.85,122.88,122.13,122.7,4400.0,120.5582,120.5876,119.8516,120.411,4400.0
2013-08-16 09:40:00,122.56,123.14,122.56,122.97,2900.0,120.2736,120.8428,120.2736,120.676,2900.0
2013-08-16 09:45:00,123.11,123.63,123.05,123.33,4500.0,120.8133,121.3236,120.7545,121.0292,4500.0
2013-08-16 09:50:00,123.59,123.71,123.17,123.17,3900.0,121.2844,121.4022,120.8722,120.8722,3900.0
2013-08-16 09:55:00,123.24,123.24,122.93,122.94,2300.0,120.9409,120.9409,120.6367,120.6465,2300.0
2013-08-16 10:00:00,122.83,122.83,122.36,122.57,5600.0,120.5386,120.5386,120.0773,120.2834,5600.0
2013-08-16 10:05:00,122.59,122.8,122.5,122.5,7200.0,120.303,120.5091,120.2147,120.2147,7200.0
2013-08-16 10:10:00,122.5,122.69,122.01,122.47,15400.0,120.2147,120.4012,119.7339,120.1853,15400.0
2013-08-16 10:15:00,122.46,122.46,121.31,121.34,15800.0,120.1755,120.1755,119.0469,119.0764,15800.0
2013-08-16 10:20:00,121.39,122.0,121.39,121.68,8200.0,119.1254,119.7241,119.1254,119.41,8200.0
2013-08-16 10:25:00,121.9,122.14,121.63,122.0,2000.0,119.6259,119.8614,119.361,119.7241,2000.0
2013-08-16 10:30:00,121.9,122.3,121.89,122.19,5200.0,119.6259,120.0185,119.6161,119.9105,5200.0
2013-08-16 10:35:00,122.29,122.5,122.22,122.5,10600.0,120.0086,120.2147,119.94,120.2147,10600.0
2013-08-16 10:40:00,122.5,122.6,122.4,122.5,3200.0,120.2147,120.3129,120.1166,120.2147,3200.0
2013-08-16 10:45:00,122.6,122.84,122.5,122.66,2300.0,120.3129,120.5484,120.2147,120.3717,2300.0
2013-08-16 10:50:00,122.79,122.82,122.62,122.62,1400.0,120.4993,120.5288,120.3325,120.3325,1400.0
2013-08-16 10:55:00,122.76,122.8,122.65,122.79,2200.0,120.4699,120.5091,120.3619,120.4993,2200.0
2013-08-16 11:00:00,122.82,123.21,122.8,123.21,2600.0,120.5288,120.9115,120.5091,120.9115,2600.0
2013-08-16 11:05:00,123.16,123.31,123.08,123.31,400.0,120.8624,121.0096,120.7839,121.0096,400.0
2013-08-16 11:10:00,123.16,123.16,122.63,122.89,5500.0,120.8624,120.8624,120.3423,120.5975,5500.0
2013-08-16 11:15:00,122.81,123.06,122.81,123.05,300.0,120.5189,120.7643,120.5189,120.7545,300.0
2013-08-16 11:20:00,123.15,123.15,122.7,122.98,800.0,120.8526,120.8526,120.411,120.6858,800.0
2013-08-16 11:25:00,122.91,122.96,122.91,122.96,200.0,120.6171,120.6661,120.6171,120.6661,200.0
2013-08-16 11:30:00,122.89,122.89,122.8,122.81,1500.0,120.5975,120.5975,120.5091,120.5189,1500.0
2013-08-16 11:35:00,122.77,123.0,122.76,123.0,1600.0,120.4797,120.7054,120.4699,120.7054,1600.0
2013-08-16 11:40:00,123.14,123.28,123.11,123.23,900.0,120.8428,120.9802,120.8133,120.9311,900.0
2013-08-16 11:45:00,123.12,123.19,122.86,123.19,900.0,120.8232,120.8919,120.568,120.8919,900.0
2013-08-16 11:50:00,123.16,123.16,123.08,123.08,500.0,120.8624,120.8624,120.7839,120.7839,500.0
2013-08-16 11:55:00,123.03,123.17,123.03,123.16,600.0,120.7348,120.8722,120.7348,120.8624,600.0
2013-08-16 12:00:00,123.03,123.05,122.56,122.56,1800.0,120.7348,120.7545,120.2736,120.2736,1800.0
2013-08-16 12:05:00,122.52,122.99,122.52,122.99,1900.0,120.2344,120.6956,120.2344,120.6956,1900.0
2013-08-16 12:10:00,123.0,123.0,122.9,122.9,300.0,120.7054,120.7054,120.6073,120.6073,300.0
2013-08-16 12:15:00,123.0,123.0,122.89,122.89,500.0,120.7054,120.7054,120.5975,120.5975,500.0
2013-08-16 12:20:00,122.91,122.91,122.68,122.68,1400.0,120.6171,120.6171,120.3914,120.3914,1400.0
2013-08-16 12:25:00,122.81,122.81,122.58,122.58,1500.0,120.5189,120.5189,120.2932,120.2932,1500.0
2013-08-16 12:30:00,122.5,122.5,122.5,122.5,200.0,120.2147,120.2147,120.2147,120.2147,200.0
2013-08-16 12:35:00,122.46,122.46,122.2,122.2,600.0,120.1755,120.1755,119.9203,119.9203,600.0
2013-08-16 12:40:00,122.23,122.23,122.12,122.12,1000.0,119.9498,119.9498,119.8418,119.8418,1000.0
2013-08-16 12:45:00,122.14,122.14,121.83,121.88,3200.0,119.8614,119.8614,119.5572,119.6063,3200.0
2013-08-16 12:50:00,121.85,121.96,121.76,121.76,400.0,119.5769,119.6848,119.4885,119.4885,400.0
2013-08-16 12:55:00,121.95,121.96,121.77,121.95,1200.0,119.675,119.6848,119.4983,119.675,1200.0
2013-08-16 13:00:00,121.96,122.0,121.85,121.85,1500.0,119.6848,119.7241,119.5769,119.5769,1500.0
2013-08-16 13:05:00,121.85,121.99,121.77,121.77,1000.0,119.5769,119.7142,119.4983,119.4983,1000.0
2013-08-16 13:10:00,121.76,121.84,121.42,121.44,1800.0,119.4885,119.567,119.1549,119.1745,1800.0
2013-08-16 13:15:00,121.46,121.58,121.22,121.54,3000.0,119.1941,119.3119,118.9586,119.2726,3000.0
2013-08-16 13:20:00,121.7,121.8,121.44,121.8,1200.0,119.4297,119.5278,119.1745,119.5278,1200.0
2013-08-16 13:25:00,121.81,121.99,121.79,121.99,1100.0,119.5376,119.7142,119.518,119.7142,1100.0
2013-08-16 13:30:00,122.01,122.01,122.01,122.01,100.0,119.7339,119.7339,119.7339,119.7339,100.0
2013-08-16 13:35:00,122.14,122.14,121.86,121.88,1900.0,119.8614,119.8614,119.5867,119.6063,1900.0
2013-08-16 13:40:00,121.91,121.91,121.54,121.77,800.0,119.6357,119.6357,119.2726,119.4983,800.0
2013-08-16 13:45:00,121.66,122.0,121.62,121.88,3600.0,119.3904,119.7241,119.3511,119.6063,3600.0
2013-08-16 13:50:00,122.02,122.23,121.99,122.08,4100.0,119.7437,119.9498,119.7142,119.8026,4100.0
2013-08-16 13:55:00,122.26,122.52,122.02,122.46,2000.0,119.9792,120.2344,119.7437,120.1755,2000.0
2013-08-16 14:00:00,122.5,122.5,122.27,122.35,500.0,120.2147,120.2147,119.989,120.0675,500.0
2013-08-16 14:05:00,122.29,122.42,122.17,122.18,4000.0,120.0086,120.1362,119.8909,119.9007,4000.0
2013-08-16 14:10:00,122.27,122.37,122.2,122.26,1300.0,119.989,120.0872,119.9203,119.9792,1300.0
2013-08-16 14:15:00,122.26,122.26,121.95,122.05,5400.0,119.9792,119.9792,119.675,119.7731,5400.0
2013-08-16 14:20:00,121.96,121.96,121.89,121.93,1000.0,119.6848,119.6848,119.6161,119.6554,1000.0
2013-08-16 14:25:00,121.98,122.14,121.98,122.13,2600.0,119.7044,119.8614,119.7044,119.8516,2600.0
2013-08-16 14:30:00,122.13,122.14,121.53,121.62,4600.0,119.8516,119.8614,119.2628,119.3511,4600.0
2013-08-16 14:35:00,121.64,121.9,121.64,121.84,1800.0,119.3708,119.6259,119.3708,119.567,1800.0
2013-08-16 14:40:00,121.96,122.07,121.86,122.05,2800.0,119.6848,119.7928,119.5867,119.7731,2800.0
2013-08-16 14:45:00,122.02,122.05,121.82,121.83,4100.0,119.7437,119.7731,119.5474,119.5572,4100.0
2013-08-16 14:50:00,121.82,121.96,121.79,121.84,2500.0,119.5474,119.6848,119.518,119.567,2500.0
2013-08-16 14:55:00,121.92,121.99,121.8,121.81,2300.0,119.6455,119.7142,119.5278,119.5376,2300.0
2013-08-16 15:00:00,121.9,121.91,121.87,121.87,800.0,119.6259,119.6357,119.5965,119.5965,800.0
2013-08-16 15:05:00,121.9,121.95,121.62,121.67,8500.0,119.6259,119.675,119.3511,119.4002,8500.0
2013-08-16 15:10:00,121.75,121.77,121.48,121.48,9800.0,119.4787,119.4983,119.2138,119.2138,9800.0
2013-08-16 15:15:00,121.55,121.55,121.24,121.37,7000.0,119.2825,119.2825,118.9782,119.1058,7000.0
2013-08-16 15:20:00,121.52,121.55,121.32,121.48,6800.0,119.253,119.2825,119.0567,119.2138,6800.0
2013-08-16 15:25:00,121.52,121.56,121.38,121.4,2800.0,119.253,119.2923,119.1156,119.1352,2800.0
2013-08-16 15:30:00,121.41,121.6,121.37,121.6,13000.0,119.1451,119.3315,119.1058,119.3315,13000.0
2013-08-16 15:35:00,121.57,121.6,121.36,121.59,12900.0,119.3021,119.3315,119.096,119.3217,12900.0
2013-08-16 15:40:00,121.57,122.05,121.54,121.9,12300.0,119.3021,119.7731,119.2726,119.6259,12300.0
2013-08-16 15:45:00,121.82,122.06,121.79,121.97,13900.0,119.5474,119.7829,119.518,119.6946,13900.0
2013-08-16 15:50:00,121.97,122.13,121.94,122.06,22200.0,119.6946,119.8516,119.6652,119.7829,22200.0
2013-08-16 15:55:00,122.05,122.11,121.72,121.85,48500.0,119.7731,119.832,119.4493,119.5769,48500.0
2013-08-19 09:30:00,122.03,122.76,122.03,122.48,4200.0,119.7535,120.4699,119.7535,120.1951,4200.0
2013-08-19 09:35:00,122.48,122.73,122.02,122.05,3200.0,120.1951,120.4404,119.7437,119.7731,3200.0
2013-08-19 09:40:00,122.2,123.22,122.09,123.05,4700.0,119.9203,120.9213,119.8124,120.7545,4700.0
2013-08-19 09:45:00,123.01,123.09,122.76,122.76,2100.0,120.7152,120.7937,120.4699,120.4699,2100.0
2013-08-19 09:50:00,123.05,123.1,122.71,122.71,3200.0,120.7545,120.8035,120.4208,120.4208,3200.0
2013-08-19 09:55:00,122.96,123.14,122.82,123.14,2000.0,120.6661,120.8428,120.5288,120.8428,2000.0
2013-08-19 10:00:00,123.22,123.86,123.22,123.54,4700.0,120.9213,121.5494,120.9213,121.2353,4700.0
2013-08-19 10:05:00,123.74,123.74,123.44,123.44,2800.0,121.4316,121.4316,121.1372,121.1372,2800.0
2013-08-19 10:10:00,123.39,123.46,122.79,122.79,3000.0,121.0881,121.1568,120.4993,120.4993,3000.0
2013-08-19 10:15:00,122.73,122.82,122.6,122.82,1200.0,120.4404,120.5288,120.3129,120.5288,1200.0
2013-08-19 10:20:00,122.66,122.84,122.66,122.69,600.0,120.3717,120.5484,120.3717,120.4012,600.0
2013-08-19 10:25:00,122.69,122.69,122.67,122.67,200.0,120.4012,120.4012,120.3816,120.3816,200.0
2013-08-19 10:30:00,122.69,122.9,122.66,122.66,300.0,120.4012,120.6073,120.3717,120.3717,300.0
2013-08-19 10:35:00,123.03,123.03,122.67,122.83,1300.0,120.7348,120.7348,120.3816,120.5386,1300.0
2013-08-19 10:40:00,122.67,122.69,122.62,122.62,1300.0,120.3816,120.4012,120.3325,120.3325,1300.0
2013-08-19 10:45:00,122.62,122.62,122.62,122.62,800.0,120.3325,120.3325,120.3325,120.3325,800.0
2013-08-19 10:50:00,122.71,123.0,122.71,122.8,3300.0,120.4208,120.7054,120.4208,120.5091,3300.0
2013-08-19 10:55:00,123.39,123.39,122.68,122.69,2400.0,121.0881,121.0881,120.3914,120.4012,2400.0
2013-08-19 11:00:00,122.81,122.81,122.77,122.77,500.0,120.5189,120.5189,120.4797,120.4797,500.0
2013-08-19 11:05:00,122.68,122.69,122.67,122.67,300.0,120.3914,120.4012,120.3816,120.3816,300.0
2013-08-19 11:10:00,122.71,123.02,122.68,122.69,2200.0,120.4208,120.725,120.3914,120.4012,2200.0
2013-08-19 11:15:00,122.99,123.07,122.89,123.07,2900.0,120.6956,120.7741,120.5975,120.7741,2900.0
2013-08-19 11:20:00,123.07,123.09,122.92,122.94,900.0,120.7741,120.7937,120.6269,120.6465,900.0
2013-08-19 11:25:00,122.93,122.93,122.93,122.93,200.0,120.6367,120.6367,120.6367,120.6367,200.0
2013-08-19 11:30:00,122.93,122.93,122.8,122.9,2900.0,120.6367,120.6367,120.5091,120.6073,2900.0
2013-08-19 11:35:00,123.0,123.1,123.0,123.06,700.0,120.7054,120.8035,120.7054,120.7643,700.0
2013-08-19 11:40:00,123.05,123.19,122.96,123.0,1700.0,120.7545,120.8919,120.6661,120.7054,1700.0
2013-08-19 11:45:00,123.18,123.2,122.99,123.15,1800.0,120.882,120.9017,120.6956,120.8526,1800.0
2013-08-19 11:50:00,123.23,123.23,122.94,122.99,1400.0,120.9311,120.9311,120.6465,120.6956,1400.0
2013-08-19 11:55:00,123.0,123.0,123.0,123.0,400.0,120.7054,120.7054,120.7054,120.7054,400.0
2013-08-19 12:00:00,122.94,123.04,122.89,123.04,1100.0,120.6465,120.7447,120.5975,120.7447,1100.0
2013-08-19 12:05:00,122.9,122.9,122.8,122.8,500.0,120.6073,120.6073,120.5091,120.5091,500.0
2013-08-19 12:10:00,122.8,122.8,122.74,122.77,600.0,120.5091,120.5091,120.4503,120.4797,600.0
2013-08-19 12:15:00,122.74,122.76,122.74,122.76,200.0,120.4503,120.4699,120.4503,120.4699,200.0
2013-08-19 12:20:00,122.74,122.77,122.73,122.77,600.0,120.4503,120.4797,120.4404,120.4797,600.0
2013-08-19 12:25:00,122.53,122.53,122.51,122.51,200.0,120.2442,120.2442,120.2245,120.2245,200.0
2013-08-19 12:30:00,122.61,122.61,121.99,122.34,4300.0,120.3227,120.3227,119.7142,120.0577,4300.0
2013-08-19 12:35:00,122.29,122.49,122.08,122.49,300.0,120.0086,120.2049,119.8026,120.2049,300.0
2013-08-19 12:40:00,122.08,122.23,122.08,122.23,700.0,119.8026,119.9498,119.8026,119.9498,700.0
2013-08-19 12:45:00,122.23,122.4,122.22,122.4,700.0,119.9498,120.1166,119.94,120.1166,700.0
2013-08-19 12:50:00,122.22,122.22,121.99,121.99,300.0,119.94,119.94,119.7142,119.7142,300.0
2013-08-19 12:55:00,121.95,121.96,121.7,121.8,1800.0,119.675,119.6848,119.4297,119.5278,1800.0
2013-08-19 13:00:00,121.88,122.07,121.78,121.79,600.0,119.6063,119.7928,119.5082,119.518,600.0
2013-08-19 13:05:00,121.8,121.8,121.63,121.63,800.0,119.5278,119.5278,119.361,119.361,800.0
2013-08-19 13:10:00,121.41,121.96,121.34,121.91,3900.0,119.1451,119.6848,119.0764,119.6357,3900.0
2013-08-19 13:15:00,122.14,122.14,122.14,122.14,200.0,119.8614,119.8614,119.8614,119.8614,200.0
2013-08-19 13:20:00,122.17,122.17,121.62,121.63,5100.0,119.8909,119.8909,119.3511,119.361,5100.0
2013-08-19 13:25:00,121.63,121.76,121.63,121.76,200.0,119.361,119.4885,119.361,119.4885,200.0
2013-08-19 13:30:00,121.64,121.7,121.54,121.54,1500.0,119.3708,119.4297,119.2726,119.2726,1500.0
2013-08-19 13:35:00,121.56,121.66,121.03,121.63,7100.0,119.2923,119.3904,118.7722,119.361,7100.0
2013-08-19 13:40:00,121.67,121.67,121.2,121.41,6900.0,119.4002,119.4002,118.939,119.1451,6900.0
2013-08-19 13:45:00,121.27,121.68,121.27,121.3,500.0,119.0077,119.41,119.0077,119.0371,500.0
2013-08-19 13:50:00,121.51,121.51,121.28,121.28,400.0,119.2432,119.2432,119.0175,119.0175,400.0
2013-08-19 13:55:00,121.46,121.46,121.28,121.4,500.0,119.1941,119.1941,119.0175,119.1352,500.0
2013-08-19 14:00:00,121.37,121.59,121.37,121.55,700.0,119.1058,119.3217,119.1058,119.2825,700.0
2013-08-19 14:05:00,121.54,121.67,121.3,121.42,1200.0,119.2726,119.4002,119.0371,119.1549,1200.0
2013-08-19 14:10:00,121.35,121.43,121.21,121.33,1300.0,119.0862,119.1647,118.9488,119.0666,1300.0
2013-08-19 14:15:00,121.43,121.54,121.43,121.45,900.0,119.1647,119.2726,119.1647,119.1843,900.0
2013-08-19 14:20:00,121.28,121.62,121.28,121.51,2000.0,119.0175,119.3511,119.0175,119.2432,2000.0
2013-08-19 14:25:00,121.32,121.6,121.28,121.44,1300.0,119.0567,119.3315,119.0175,119.1745,1300.0
2013-08-19 14:30:00,121.6,121.61,121.28,121.39,3400.0,119.3315,119.3413,119.0175,119.1254,3400.0
2013-08-19 14:35:00,121.39,121.39,121.21,121.21,1200.0,119.1254,119.1254,118.9488,118.9488,1200.0
2013-08-19 14:40:00,121.35,121.36,121.18,121.28,7000.0,119.0862,119.096,118.9194,119.0175,7000.0
2013-08-19 14:45:00,121.27,121.5,121.26,121.5,5600.0,119.0077,119.2334,118.9979,119.2334,5600.0
2013-08-19 14:50:00,121.32,121.59,121.23,121.44,5100.0,119.0567,119.3217,118.9684,119.1745,5100.0
2013-08-19 14:55:00,121.45,121.58,121.3,121.47,2900.0,119.1843,119.3119,119.0371,119.2039,2900.0
2013-08-19 15:00:00,121.33,121.38,121.19,121.32,1700.0,119.0666,119.1156,118.9292,119.0567,1700.0
2013-08-19 15:05:00,121.29,121.29,120.8,120.82,13400.0,119.0273,119.0273,118.5464,118.5661,13400.0
2013-08-19 15:10:00,120.85,121.09,120.83,120.99,3100.0,118.5955,118.831,118.5759,118.7329,3100.0
2013-08-19 15:15:00,120.88,121.01,120.82,120.9,7100.0,118.6249,118.7525,118.5661,118.6446,7100.0
2013-08-19 15:20:00,120.93,121.01,120.9,120.94,6600.0,118.674,118.7525,118.6446,118.6838,6600.0
2013-08-19 15:25:00,121.0,121.01,120.87,120.97,3000.0,118.7427,118.7525,118.6151,118.7133,3000.0
2013-08-19 15:30:00,120.87,121.01,120.85,120.96,1700.0,118.6151,118.7525,118.5955,118.7035,1700.0
2013-08-19 15:35:00,120.96,121.01,120.85,120.91,3600.0,118.7035,118.7525,118.5955,118.6544,3600.0
2013-08-19 15:40:00,120.93,120.99,120.86,120.99,1900.0,118.674,118.7329,118.6053,118.7329,1900.0
2013-08-19 15:45:00,121.0,121.05,120.87,120.95,5200.0,118.7427,118.7918,118.6151,118.6936,5200.0
2013-08-19 15:50:00,120.98,121.1,120.77,120.77,19400.0,118.7231,118.8408,118.517,118.517,19400.0
2013-08-19 15:55:00,120.76,121.06,120.68,121.0,11900.0,118.5072,118.8016,118.4287,118.7427,11900.0
2013-08-20 09:30:00,121.1,121.21,120.65,120.98,3700.0,118.8408,118.9488,118.3992,118.7231,3700.0
2013-08-20 09:35:00,121.2,121.79,120.51,120.72,5100.0,118.939,119.518,118.2619,118.4679,5100.0
2013-08-20 09:40:00,120.73,121.54,120.67,120.94,8800.0,118.4777,119.2726,118.4189,118.6838,8800.0
2013-08-20 09:45:00,121.41,121.56,121.38,121.56,1900.0,119.1451,119.2923,119.1156,119.2923,1900.0
2013-08-20 09:50:00,121.54,121.55,121.34,121.34,1300.0,119.2726,119.2825,119.0764,119.0764,1300.0
2013-08-20 09:55:00,121.43,121.46,121.43,121.46,600.0,119.1647,119.1941,119.1647,119.1941,600.0
2013-08-20 10:00:00,121.47,121.97,121.39,121.77,6800.0,119.2039,119.6946,119.1254,119.4983,6800.0
2013-08-20 10:05:00,121.9,121.9,121.59,121.59,500.0,119.6259,119.6259,119.3217,119.3217,500.0
2013-08-20 10:10:00,121.61,121.78,120.84,120.84,1800.0,119.3413,119.5082,118.5857,118.5857,1800.0
2013-08-20 10:15:00,121.25,121.25,121.0,121.0,400.0,118.988,118.988,118.7427,118.7427,400.0
2013-08-20 10:20:00,121.24,121.74,121.1,121.65,12300.0,118.9782,119.4689,118.8408,119.3806,12300.0
2013-08-20 10:25:00,121.54,121.69,121.51,121.69,1600.0,119.2726,119.4198,119.2432,119.4198,1600.0
2013-08-20 10:30:00,121.47,121.85,121.47,121.62,6800.0,119.2039,119.5769,119.2039,119.3511,6800.0
2013-08-20 10:35:00,121.63,121.74,121.34,121.47,10000.0,119.361,119.4689,119.0764,119.2039,10000.0
2013-08-20 10:40:00,121.52,121.56,121.13,121.25,6600.0,119.253,119.2923,118.8703,118.988,6600.0
2013-08-20 10:45:00,121.18,121.23,120.67,120.67,2300.0,118.9194,118.9684,118.4189,118.4189,2300.0
2013-08-20 10:50:00,120.68,121.0,120.65,121.0,2900.0,118.4287,118.7427,118.3992,118.7427,2900.0
2013-08-20 10:55:00,121.25,121.32,120.95,120.95,1100.0,118.988,119.0567,118.6936,118.6936,1100.0
2013-08-20 11:00:00,121.33,121.33,121.07,121.07,1800.0,119.0666,119.0666,118.8114,118.8114,1800.0
2013-08-20 11:05:00,121.27,121.33,121.07,121.07,1200.0,119.0077,119.0666,118.8114,118.8114,1200.0
2013-08-20 11:10:00,120.94,121.19,120.71,121.19,1800.0,118.6838,118.9292,118.4581,118.9292,1800.0
2013-08-20 11:15:00,121.18,121.18,121.18,121.18,100.0,118.9194,118.9194,118.9194,118.9194,100.0
2013-08-20 11:20:00,121.15,121.15,120.7,120.93,1700.0,118.8899,118.8899,118.4483,118.674,1700.0
2013-08-20 11:25:00,120.88,121.11,120.85,121.08,1800.0,118.6249,118.8507,118.5955,118.8212,1800.0
2013-08-20 11:30:00,121.32,121.38,121.21,121.21,1600.0,119.0567,119.1156,118.9488,118.9488,1600.0
2013-08-20 11:35:00,121.06,121.52,120.98,121.31,2200.0,118.8016,119.253,118.7231,119.0469,2200.0
2013-08-20 11:40:00,121.37,121.42,121.19,121.4,2100.0,119.1058,119.1549,118.9292,119.1352,2100.0
2013-08-20 11:45:00,121.4,121.46,121.29,121.3,1400.0,119.1352,119.1941,119.0273,119.0371,1400.0
2013-08-20 11:50:00,121.18,121.22,120.95,121.22,1400.0,118.9194,118.9586,118.6936,118.9586,1400.0
2013-08-20 11:55:00,121.23,121.23,121.09,121.15,500.0,118.9684,118.9684,118.831,118.8899,500.0
2013-08-20 12:00:00,121.19,121.19,121.19,121.19,500.0,118.9292,118.9292,118.9292,118.9292,500.0
2013-08-20 12:05:00,121.17,121.34,121.17,121.25,2700.0,118.9095,119.0764,118.9095,118.988,2700.0
2013-08-20 12:10:00,120.98,120.98,120.98,120.98,100.0,118.7231,118.7231,118.7231,118.7231,100.0
2013-08-20 12:15:00,120.98,120.98,120.98,120.98,0.0,118.7231,118.7231,118.7231,118.7231,0.0
2013-08-20 12:20:00,121.13,121.41,121.07,121.08,3700.0,118.8703,119.1451,118.8114,118.8212,3700.0
2013-08-20 12:25:00,121.02,121.27,121.02,121.27,1100.0,118.7623,119.0077,118.7623,119.0077,1100.0
2013-08-20 12:30:00,121.21,121.35,121.18,121.29,1100.0,118.9488,119.0862,118.9194,119.0273,1100.0
2013-08-20 12:35:00,121.5,121.5,121.37,121.48,600.0,119.2334,119.2334,119.1058,119.2138,600.0
2013-08-20 12:40:00,121.23,121.23,120.85,120.85,3300.0,118.9684,118.9684,118.5955,118.5955,3300.0
2013-08-20 12:45:00,121.02,121.3,120.9,120.98,2000.0,118.7623,119.0371,118.6446,118.7231,2000.0
2013-08-20 12:50:00,120.98,120.98,120.98,120.98,0.0,118.7231,118.7231,118.7231,118.7231,0.0
2013-08-20 12:55:00,121.03,121.03,121.03,121.03,100.0,118.7722,118.7722,118.7722,118.7722,100.0
2013-08-20 13:00:00,120.72,121.03,120.72,121.0,1500.0,118.4679,118.7722,118.4679,118.7427,1500.0
2013-08-20 13:05:00,121.09,121.09,121.01,121.07,500.0,118.831,118.831,118.7525,118.8114,500.0
2013-08-20 13:10:00,121.02,121.03,120.89,120.89,700.0,118.7623,118.7722,118.6348,118.6348,700.0
2013-08-20 13:15:00,120.86,120.88,120.86,120.88,300.0,118.6053,118.6249,118.6053,118.6249,300.0
2013-08-20 13:20:00,120.65,120.69,120.5,120.69,1100.0,118.3992,118.4385,118.252,118.4385,1100.0
2013-08-20 13:25:00,120.64,120.66,120.52,120.66,1400.0,118.3894,118.4091,118.2717,118.4091,1400.0
2013-08-20 13:30:00,120.55,120.73,120.55,120.73,800.0,118.3011,118.4777,118.3011,118.4777,800.0
2013-08-20 13:35:00,120.73,120.73,120.73,120.73,0.0,118.4777,118.4777,118.4777,118.4777,0.0
2013-08-20 13:40:00,120.59,120.68,120.23,120.5,6000.0,118.3404,118.4287,117.9871,118.252,6000.0
2013-08-20 13:45:00,120.5,120.66,120.39,120.39,6400.0,118.252,118.4091,118.1441,118.1441,6400.0
2013-08-20 13:50:00,120.36,120.36,120.35,120.35,200.0,118.1147,118.1147,118.1048,118.1048,200.0
2013-08-20 13:55:00,120.35,120.37,120.14,120.15,2000.0,118.1048,118.1245,117.8988,117.9086,2000.0
2013-08-20 14:00:00,120.18,120.18,119.71,120.15,12200.0,117.938,117.938,117.4768,117.9086,12200.0
2013-08-20 14:05:00,119.89,120.09,119.89,120.02,1100.0,117.6534,117.8497,117.6534,117.781,1100.0
2013-08-20 14:10:00,120.03,120.03,119.88,119.88,3000.0,117.7908,117.7908,117.6436,117.6436,3000.0
2013-08-20 14:15:00,119.87,120.04,119.87,120.0,4500.0,117.6338,117.8006,117.6338,117.7614,4500.0
2013-08-20 14:20:00,120.02,120.05,119.88,119.92,2100.0,117.781,117.8104,117.6436,117.6829,2100.0
2013-08-20 14:25:00,120.0,120.03,119.91,119.94,2900.0,117.7614,117.7908,117.673,117.7025,2900.0
2013-08-20 14:30:00,120.0,120.26,119.95,120.26,5200.0,117.7614,118.0165,117.7123,118.0165,5200.0
2013-08-20 14:35:00,120.33,120.33,120.12,120.13,1700.0,118.0852,118.0852,117.8791,117.8889,1700.0
2013-08-20 14:40:00,120.25,120.25,120.03,120.04,900.0,118.0067,118.0067,117.7908,117.8006,900.0
2013-08-20 14:45:00,120.08,120.33,120.02,120.33,2100.0,117.8399,118.0852,117.781,118.0852,2100.0
2013-08-20 14:50:00,120.22,120.38,120.22,120.32,3300.0,117.9773,118.1343,117.9773,118.0754,3300.0
2013-08-20 14:55:00,120.32,120.4,120.15,120.15,2000.0,118.0754,118.1539,117.9086,117.9086,2000.0
2013-08-20 15:00:00,120.26,120.28,120.14,120.16,1600.0,118.0165,118.0361,117.8988,117.9184,1600.0
2013-08-20 15:05:00,120.24,120.68,120.24,120.53,3500.0,117.9969,118.4287,117.9969,118.2815,3500.0
2013-08-20 15:10:00,120.48,120.51,120.38,120.38,2200.0,118.2324,118.2619,118.1343,118.1343,2200.0
2013-08-20 15:15:00,120.34,120.47,120.26,120.35,1500.0,118.095,118.2226,118.0165,118.1048,1500.0
2013-08-20 15:20:00,120.27,120.37,120.25,120.25,2400.0,118.0263,118.1245,118.0067,118.0067,2400.0
2013-08-20 15:25:00,120.32,120.42,120.21,120.35,3200.0,118.0754,118.1735,117.9674,118.1048,3200.0
2013-08-20 15:30:00,120.35,120.49,120.35,120.35,4500.0,118.1048,118.2422,118.1048,118.1048,4500.0
2013-08-20 15:35:00,120.31,120.32,120.2,120.29,4800.0,118.0656,118.0754,117.9576,118.046,4800.0
2013-08-20 15:40:00,120.19,120.29,120.16,120.21,2600.0,117.9478,118.046,117.9184,117.9674,2600.0
2013-08-20 15:45:00,120.22,120.22,120.13,120.15,3500.0,117.9773,117.9773,117.8889,117.9086,3500.0
2013-08-20 15:50:00,120.16,120.16,120.02,120.1,5100.0,117.9184,117.9184,117.781,117.8595,5100.0
2013-08-20 15:55:00,120.13,120.34,119.96,120.01,15000.0,117.8889,118.095,117.7221,117.7712,15000.0
2013-08-21 09:30:00,119.9,119.9,119.23,119.36,4000.0,117.6632,117.6632,117.0057,117.1333,4000.0
2013-08-21 09:35:00,119.82,120.51,119.82,120.25,3500.0,117.5847,118.2619,117.5847,118.0067,3500.0
2013-08-21 09:40:00,120.23,120.44,120.23,120.44,1000.0,117.9871,118.1932,117.9871,118.1932,1000.0
2013-08-21 09:45:00,120.72,121.32,120.55,121.32,5000.0,118.4679,119.0567,118.3011,119.0567,5000.0
2013-08-21 09:50:00,121.46,121.46,120.68,120.68,2400.0,119.1941,119.1941,118.4287,118.4287,2400.0
2013-08-21 09:55:00,120.23,120.68,120.11,120.3,4000.0,117.9871,118.4287,117.8693,118.0558,4000.0
2013-08-21 10:00:00,120.5,120.5,120.5,120.5,300.0,118.252,118.252,118.252,118.252,300.0
2013-08-21 10:05:00,120.78,120.81,120.02,120.11,7700.0,118.5268,118.5563,117.781,117.8693,7700.0
2013-08-21 10:10:00,120.13,120.22,119.66,119.68,4200.0,117.8889,117.9773,117.4277,117.4473,4200.0
2013-08-21 10:15:00,119.77,120.45,119.74,120.42,5500.0,117.5357,118.203,117.5062,118.1735,5500.0
2013-08-21 10:20:00,120.36,120.36,120.17,120.34,900.0,118.1147,118.1147,117.9282,118.095,900.0
2013-08-21 10:25:00,120.13,120.52,120.1,120.4,4700.0,117.8889,118.2717,117.8595,118.1539,4700.0
2013-08-21 10:30:00,120.35,120.44,120.03,120.17,6800.0,118.1048,118.1932,117.7908,117.9282,6800.0
2013-08-21 10:35:00,120.2,121.33,120.2,121.24,6500.0,117.9576,119.0666,117.9576,118.9782,6500.0
2013-08-21 10:40:00,120.76,121.33,120.67,121.11,7900.0,118.5072,119.0666,118.4189,118.8507,7900.0
2013-08-21 10:45:00,121.13,121.36,120.98,120.99,3400.0,118.8703,119.096,118.7231,118.7329,3400.0
2013-08-21 10:50:00,120.95,121.37,120.89,121.26,4400.0,118.6936,119.1058,118.6348,118.9979,4400.0
2013-08-21 10:55:00,121.11,121.35,120.97,120.98,2300.0,118.8507,119.0862,118.7133,118.7231,2300.0
2013-08-21 11:00:00,121.12,121.24,120.98,121.02,13000.0,118.8605,118.9782,118.7231,118.7623,13000.0
2013-08-21 11:05:00,121.07,121.13,120.8,121.05,15000.0,118.8114,118.8703,118.5464,118.7918,15000.0
2013-08-21 11:10:00,120.86,120.86,120.8,120.84,1400.0,118.6053,118.6053,118.5464,118.5857,1400.0
2013-08-21 11:15:00,121.0,121.11,120.98,121.11,1100.0,118.7427,118.8507,118.7231,118.8507,1100.0
2013-08-21 11:20:00,121.17,121.25,120.83,120.93,2800.0,118.9095,118.988,118.5759,118.674,2800.0
2013-08-21 11:25:00,121.05,121.05,120.78,120.78,2300.0,118.7918,118.7918,118.5268,118.5268,2300.0
2013-08-21 11:30:00,120.69,120.69,120.35,120.66,1900.0,118.4385,118.4385,118.1048,118.4091,1900.0
2013-08-21 11:35:00,120.4,120.4,120.08,120.31,1700.0,118.1539,118.1539,117.8399,118.0656,1700.0
2013-08-21 11:40:00,119.91,119.96,119.91,119.91,800.0,117.673,117.7221,117.673,117.673,800.0
2013-08-21 11:45:00,119.93,119.93,119.18,119.26,2400.0,117.6927,117.6927,116.9567,117.0352,2400.0
2013-08-21 11:50:00,119.25,119.57,119.21,119.21,1800.0,117.0254,117.3394,116.9861,116.9861,1800.0
2013-08-21 11:55:00,119.21,119.21,119.21,119.21,0.0,116.9861,116.9861,116.9861,116.9861,0.0
2013-08-21 12:00:00,119.35,119.35,119.21,119.21,600.0,117.1235,117.1235,116.9861,116.9861,600.0
2013-08-21 12:05:00,119.53,119.54,119.21,119.21,26400.0,117.3001,117.3099,116.9861,116.9861,26400.0
2013-08-21 12:10:00,119.43,119.43,119.24,119.43,600.0,117.202,117.202,117.0155,117.202,600.0
2013-08-21 12:15:00,119.46,119.58,119.25,119.58,68600.0,117.2314,117.3492,117.0254,117.3492,68600.0
2013-08-21 12:20:00,119.54,119.63,119.54,119.63,400.0,117.3099,117.3983,117.3099,117.3983,400.0
2013-08-21 12:25:00,119.99,120.1,119.98,120.1,300.0,117.7516,117.8595,117.7417,117.8595,300.0
2013-08-21 12:30:00,120.11,120.38,120.11,120.38,800.0,117.8693,118.1343,117.8693,118.1343,800.0
2013-08-21 12:35:00,120.41,120.58,120.31,120.58,1700.0,118.1637,118.3305,118.0656,118.3305,1700.0
2013-08-21 12:40:00,120.58,120.66,120.54,120.54,1500.0,118.3305,118.4091,118.2913,118.2913,1500.0
2013-08-21 12:45:00,120.54,120.57,120.2,120.35,2800.0,118.2913,118.3207,117.9576,118.1048,2800.0
2013-08-21 12:50:00,120.47,120.47,120.29,120.32,1300.0,118.2226,118.2226,118.046,118.0754,1300.0
2013-08-21 12:55:00,120.07,120.25,119.86,120.25,2800.0,117.8301,118.0067,117.624,118.0067,2800.0
2013-08-21 13:00:00,120.53,120.53,120.21,120.52,300.0,118.2815,118.2815,117.9674,118.2717,300.0
2013-08-21 13:05:00,120.49,120.81,120.45,120.45,22300.0,118.2422,118.5563,118.203,118.203,22300.0
2013-08-21 13:10:00,120.47,120.79,120.47,120.79,2300.0,118.2226,118.5366,118.2226,118.5366,2300.0
2013-08-21 13:15:00,120.87,120.99,120.75,120.79,5200.0,118.6151,118.7329,118.4974,118.5366,5200.0
2013-08-21 13:20:00,120.77,120.79,120.58,120.64,1400.0,118.517,118.5366,118.3305,118.3894,1400.0
2013-08-21 13:25:00,120.64,120.75,120.64,120.75,72000.0,118.3894,118.4974,118.3894,118.4974,72000.0
2013-08-21 13:30:00,120.78,120.8,120.78,120.78,500.0,118.5268,118.5464,118.5268,118.5268,500.0
2013-08-21 13:35:00,120.79,120.92,120.79,120.8,500.0,118.5366,118.6642,118.5366,118.5464,500.0
2013-08-21 13:40:00,120.81,121.32,120.64,121.29,4100.0,118.5563,119.0567,118.3894,119.0273,4100.0
2013-08-21 13:45:00,121.16,121.45,121.16,121.43,146700.0,118.8997,119.1843,118.8997,119.1647,146700.0
2013-08-21 13:50:00,121.47,121.8,121.37,121.57,2000.0,119.2039,119.5278,119.1058,119.3021,2000.0
2013-08-21 13:55:00,121.6,121.9,121.55,121.9,2700.0,119.3315,119.6259,119.2825,119.6259,2700.0
2013-08-21 14:00:00,121.76,121.8,121.4,121.4,1800.0,119.4885,119.5278,119.1352,119.1352,1800.0
2013-08-21 14:05:00,121.34,121.49,120.66,121.49,2900.0,119.0764,119.2236,118.4091,119.2236,2900.0
2013-08-21 14:10:00,121.6,121.8,121.23,121.59,3000.0,119.3315,119.5278,118.9684,119.3217,3000.0
2013-08-21 14:15:00,121.48,122.0,121.48,121.87,84900.0,119.2138,119.7241,119.2138,119.5965,84900.0
2013-08-21 14:20:00,121.76,122.14,121.73,122.14,3500.0,119.4885,119.8614,119.4591,119.8614,3500.0
2013-08-21 14:25:00,122.1,122.4,121.77,122.04,7800.0,119.8222,120.1166,119.4983,119.7633,7800.0
2013-08-21 14:30:00,121.99,122.6,121.99,122.6,5300.0,119.7142,120.3129,119.7142,120.3129,5300.0
2013-08-21 14:35:00,122.82,124.71,122.82,123.66,23700.0,120.5288,122.3835,120.5288,121.3531,23700.0
2013-08-21 14:40:00,123.59,124.05,123.4,123.43,9400.0,121.2844,121.7358,121.0979,121.1274,9400.0
2013-08-21 14:45:00,123.4,123.47,123.05,123.27,6000.0,121.0979,121.1666,120.7545,120.9704,6000.0
2013-08-21 14:50:00,123.0,123.06,122.67,122.97,5400.0,120.7054,120.7643,120.3816,120.676,5400.0
2013-08-21 14:55:00,122.91,123.1,122.23,122.5,4100.0,120.6171,120.8035,119.9498,120.2147,4100.0
2013-08-21 15:00:00,122.51,122.51,121.94,121.94,6700.0,120.2245,120.2245,119.6652,119.6652,6700.0
2013-08-21 15:05:00,122.08,122.3,121.98,122.14,2900.0,119.8026,120.0185,119.7044,119.8614,2900.0
2013-08-21 15:10:00,121.9,122.2,121.87,122.2,3500.0,119.6259,119.9203,119.5965,119.9203,3500.0
2013-08-21 15:15:00,122.11,122.25,121.79,121.8,4200.0,119.832,119.9694,119.518,119.5278,4200.0
2013-08-21 15:20:00,122.18,122.18,121.82,121.88,3700.0,119.9007,119.9007,119.5474,119.6063,3700.0
2013-08-21 15:25:00,121.83,121.88,121.61,121.61,5600.0,119.5572,119.6063,119.3413,119.3413,5600.0
2013-08-21 15:30:00,121.74,122.07,121.67,121.89,3000.0,119.4689,119.7928,119.4002,119.6161,3000.0
2013-08-21 15:35:00,121.95,122.15,121.95,121.99,4400.0,119.675,119.8713,119.675,119.7142,4400.0
2013-08-21 15:40:00,121.85,122.05,121.74,121.95,6100.0,119.5769,119.7731,119.4689,119.675,6100.0
2013-08-21 15:45:00,121.9,122.0,121.56,121.66,13300.0,119.6259,119.7241,119.2923,119.3904,13300.0
2013-08-21 15:50:00,121.56,121.65,121.3,121.42,20800.0,119.2923,119.3806,119.0371,119.1549,20800.0
2013-08-21 15:55:00,121.37,121.62,121.3,121.49,10800.0,119.1058,119.3511,119.0371,119.2236,10800.0
2013-08-22 09:30:00,122.0,122.17,121.62,121.94,5300.0,119.7241,119.8909,119.3511,119.6652,5300.0
2013-08-22 09:35:00,121.55,122.17,121.28,122.08,5900.0,119.2825,119.8909,119.0175,119.8026,5900.0
2013-08-22 09:40:00,122.25,122.29,121.78,121.78,2700.0,119.9694,120.0086,119.5082,119.5082,2700.0
2013-08-22 09:45:00,121.47,121.52,121.17,121.17,1600.0,119.2039,119.253,118.9095,118.9095,1600.0
2013-08-22 09:50:00,121.1,121.1,120.01,120.99,9900.0,118.8408,118.8408,117.7712,118.7329,9900.0
2013-08-22 09:55:00,121.2,121.2,120.66,121.02,900.0,118.939,118.939,118.4091,118.7623,900.0
2013-08-22 10:00:00,121.0,121.61,120.88,121.16,4000.0,118.7427,119.3413,118.6249,118.8997,4000.0
2013-08-22 10:05:00,121.62,121.76,121.44,121.45,500.0,119.3511,119.4885,119.1745,119.1843,500.0
2013-08-22 10:10:00,121.39,121.58,120.87,121.52,4500.0,119.1254,119.3119,118.6151,119.253,4500.0
2013-08-22 10:15:00,121.71,121.76,121.71,121.76,200.0,119.4395,119.4885,119.4395,119.4885,200.0
2013-08-22 10:20:00,121.76,121.76,120.99,121.63,1800.0,119.4885,119.4885,118.7329,119.361,1800.0
2013-08-22 10:25:00,121.69,122.0,121.69,122.0,600.0,119.4198,119.7241,119.4198,119.7241,600.0
2013-08-22 10:30:00,121.95,121.95,121.52,121.78,3200.0,119.675,119.675,119.253,119.5082,3200.0
2013-08-22 10:35:00,121.78,122.0,121.19,121.44,2800.0,119.5082,119.7241,118.9292,119.1745,2800.0
2013-08-22 10:40:00,121.79,121.79,121.34,121.44,900.0,119.518,119.518,119.0764,119.1745,900.0
2013-08-22 10:45:00,121.51,121.75,121.4,121.75,800.0,119.2432,119.4787,119.1352,119.4787,800.0
2013-08-22 10:50:00,121.59,121.59,120.72,121.35,3100.0,119.3217,119.3217,118.4679,119.0862,3100.0
2013-08-22 10:55:00,121.17,121.38,121.17,121.29,2200.0,118.9095,119.1156,118.9095,119.0273,2200.0
2013-08-22 11:00:00,121.44,121.51,121.1,121.11,1800.0,119.1745,119.2432,118.8408,118.8507,1800.0
2013-08-22 11:05:00,121.07,121.31,121.03,121.22,1100.0,118.8114,119.0469,118.7722,118.9586,1100.0
2013-08-22 11:10:00,121.45,121.45,120.86,121.19,1600.0,119.1843,119.1843,118.6053,118.9292,1600.0
2013-08-22 11:15:00,120.95,121.15,120.95,121.15,200.0,118.6936,118.8899,118.6936,118.8899,200.0
2013-08-22 11:20:00,121.09,121.51,121.02,121.1,2600.0,118.831,119.2432,118.7623,118.8408,2600.0
2013-08-22 11:25:00,121.01,121.19,120.93,121.1,1600.0,118.7525,118.9292,118.674,118.8408,1600.0
2013-08-22 11:30:00,121.36,121.83,121.31,121.82,2700.0,119.096,119.5572,119.0469,119.5474,2700.0
2013-08-22 11:35:00,121.98,121.98,121.66,121.66,1600.0,119.7044,119.7044,119.3904,119.3904,1600.0
2013-08-22 11:40:00,121.57,121.66,121.57,121.66,400.0,119.3021,119.3904,119.3021,119.3904,400.0
2013-08-22 11:45:00,121.82,122.35,121.82,122.35,8100.0,119.5474,120.0675,119.5474,120.0675,8100.0
2013-08-22 11:50:00,122.21,122.22,121.39,121.39,2300.0,119.9301,119.94,119.1254,119.1254,2300.0
2013-08-22 11:55:00,121.46,121.85,121.41,121.74,4300.0,119.1941,119.5769,119.1451,119.4689,4300.0
2013-08-22 12:00:00,121.74,122.0,121.69,122.0,1100.0,119.4689,119.7241,119.4198,119.7241,1100.0
2013-08-22 12:05:00,121.63,121.63,121.63,121.63,100.0,119.361,119.361,119.361,119.361,100.0
2013-08-22 12:10:00,121.89,121.94,121.4,121.59,3600.0,119.6161,119.6652,119.1352,119.3217,3600.0
2013-08-22 12:15:00,121.5,121.94,121.27,121.91,7600.0,119.2334,119.6652,119.0077,119.6357,7600.0
2013-08-22 12:20:00,121.54,121.54,121.54,121.54,500.0,119.2726,119.2726,119.2726,119.2726,500.0
2013-08-22 12:25:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:30:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:35:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:40:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:45:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:50:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:55:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:00:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:05:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:10:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:15:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:20:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:25:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:30:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:35:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:40:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:45:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:50:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:55:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 14:00:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 14:05:00,121.55,121.55,121.55,121.55,200.0,119.2825,119.2825,119.2825,119.2825,200.0
2013-08-22 14:10:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:15:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:20:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:25:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:30:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:35:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:40:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:45:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:50:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:55:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:00:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:05:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:10:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:15:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:20:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:25:00,122.42,122.5,121.5,122.2,4200.0,120.1362,120.2147,119.2334,119.9203,4200.0
2013-08-22 15:30:00,122.29,122.59,122.23,122.26,1200.0,120.0086,120.303,119.9498,119.9792,1200.0
2013-08-22 15:35:00,122.56,122.66,122.3,122.63,2400.0,120.2736,120.3717,120.0185,120.3423,2400.0
2013-08-22 15:40:00,122.53,122.71,122.19,122.44,1800.0,120.2442,120.4208,119.9105,120.1558,1800.0
2013-08-22 15:45:00,122.41,122.47,122.17,122.27,4000.0,120.1264,120.1853,119.8909,119.989,4000.0
2013-08-22 15:50:00,122.27,122.63,122.16,122.57,5200.0,119.989,120.3423,119.8811,120.2834,5200.0
2013-08-22 15:55:00,122.53,123.07,122.23,123.04,32000.0,120.2442,120.7741,119.9498,120.7447,32000.0
2013-08-23 09:30:00,123.02,123.21,121.48,121.97,8800.0,120.725,120.9115,119.2138,119.6946,8800.0
2013-08-23 09:35:00,121.98,122.57,121.92,122.55,1300.0,119.7044,120.2834,119.6455,120.2638,1300.0
2013-08-23 09:40:00,122.54,122.54,121.96,122.05,3800.0,120.254,120.254,119.6848,119.7731,3800.0
2013-08-23 09:45:00,122.04,122.07,121.87,121.88,12000.0,119.7633,119.7928,119.5965,119.6063,12000.0
2013-08-23 09:50:00,121.89,121.91,120.99,121.06,13500.0,119.6161,119.6357,118.7329,118.8016,13500.0
2013-08-23 09:55:00,121.0,121.37,120.31,121.04,6400.0,118.7427,119.1058,118.0656,118.782,6400.0
2013-08-23 10:00:00,121.19,121.45,120.69,120.9,2400.0,118.9292,119.1843,118.4385,118.6446,2400.0
2013-08-23 10:05:00,120.98,121.5,120.83,121.47,3000.0,118.7231,119.2334,118.5759,119.2039,3000.0
2013-08-23 10:10:00,121.42,121.7,121.15,121.62,1600.0,119.1549,119.4297,118.8899,119.3511,1600.0
2013-08-23 10:15:00,122.01,122.34,121.82,122.17,8700.0,119.7339,120.0577,119.5474,119.8909,8700.0
2013-08-23 10:20:00,121.83,122.04,121.59,121.59,1500.0,119.5572,119.7633,119.3217,119.3217,1500.0
2013-08-23 10:25:00,121.58,121.58,121.58,121.58,100.0,119.3119,119.3119,119.3119,119.3119,100.0
2013-08-23 10:30:00,121.43,121.48,121.42,121.48,300.0,119.1647,119.2138,119.1549,119.2138,300.0
2013-08-23 10:35:00,121.73,121.89,121.44,121.44,1300.0,119.4591,119.6161,119.1745,119.1745,1300.0
2013-08-23 10:40:00,121.53,121.69,121.48,121.6,2100.0,119.2628,119.4198,119.2138,119.3315,2100.0
2013-08-23 10:45:00,121.53,121.78,121.46,121.65,10700.0,119.2628,119.5082,119.1941,119.3806,10700.0
2013-08-23 10:50:00,121.79,121.82,121.5,121.82,700.0,119.518,119.5474,119.2334,119.5474,700.0
2013-08-23 10:55:00,121.66,122.46,121.66,122.0,5800.0,119.3904,120.1755,119.3904,119.7241,5800.0
2013-08-23 11:00:00,121.91,122.39,121.79,122.12,5800.0,119.6357,120.1068,119.518,119.8418,5800.0
2013-08-23 11:05:00,122.0,122.26,122.0,122.23,600.0,119.7241,119.9792,119.7241,119.9498,600.0
2013-08-23 11:10:00,121.91,122.53,121.91,122.36,2700.0,119.6357,120.2442,119.6357,120.0773,2700.0
2013-08-23 11:15:00,122.68,122.68,122.24,122.33,2400.0,120.3914,120.3914,119.9596,120.0479,2400.0
2013-08-23 11:20:00,122.59,122.59,122.2,122.41,1800.0,120.303,120.303,119.9203,120.1264,1800.0
2013-08-23 11:25:00,122.5,122.5,122.36,122.36,1200.0,120.2147,120.2147,120.0773,120.0773,1200.0
2013-08-23 11:30:00,122.22,122.97,122.22,122.71,1800.0,119.94,120.676,119.94,120.4208,1800.0
2013-08-23 11:35:00,122.72,122.79,122.43,122.67,3800.0,120.4306,120.4993,120.146,120.3816,3800.0
2013-08-23 11:40:00,122.58,123.27,122.58,123.27,3100.0,120.2932,120.9704,120.2932,120.9704,3100.0
2013-08-23 11:45:00,123.24,123.89,123.16,123.83,13500.0,120.9409,121.5788,120.8624,121.5199,13500.0
2013-08-23 11:50:00,123.52,123.77,123.5,123.77,2400.0,121.2157,121.461,121.1961,121.461,2400.0
2013-08-23 11:55:00,123.77,123.77,123.77,123.77,0.0,121.461,121.461,121.461,121.461,0.0
2013-08-23 12:00:00,123.62,123.98,123.53,123.59,4700.0,121.3138,121.6671,121.2255,121.2844,4700.0
2013-08-23 12:05:00,123.82,124.55,123.67,123.88,8700.0,121.5101,122.2265,121.3629,121.569,8700.0
2013-08-23 12:10:00,124.0,124.25,123.76,123.96,7100.0,121.6867,121.9321,121.4512,121.6475,7100.0
2013-08-23 12:15:00,123.86,124.03,123.7,123.95,1800.0,121.5494,121.7162,121.3923,121.6377,1800.0
2013-08-23 12:20:00,123.8,123.8,123.33,123.77,900.0,121.4905,121.4905,121.0292,121.461,900.0
2013-08-23 12:25:00,123.9,124.04,123.49,123.6,3500.0,121.5886,121.726,121.1863,121.2942,3500.0
2013-08-23 12:30:00,123.67,123.74,123.28,123.6,2000.0,121.3629,121.4316,120.9802,121.2942,2000.0
2013-08-23 12:35:00,123.47,123.48,123.19,123.45,1500.0,121.1666,121.1764,120.8919,121.147,1500.0
2013-08-23 12:40:00,123.47,123.47,123.39,123.39,500.0,121.1666,121.1666,121.0881,121.0881,500.0
2013-08-23 12:45:00,123.39,123.39,123.39,123.39,0.0,121.0881,121.0881,121.0881,121.0881,0.0
2013-08-23 12:50:00,123.37,123.37,123.24,123.31,400.0,121.0685,121.0685,120.9409,121.0096,400.0
2013-08-23 12:55:00,123.36,123.36,123.03,123.06,1400.0,121.0587,121.0587,120.7348,120.7643,1400.0
2013-08-23 13:00:00,122.95,123.18,122.95,123.16,2500.0,120.6563,120.882,120.6563,120.8624,2500.0
2013-08-23 13:05:00,123.15,123.15,123.14,123.14,200.0,120.8526,120.8526,120.8428,120.8428,200.0
2013-08-23 13:10:00,123.13,123.38,123.13,123.38,1300.0,120.833,121.0783,120.833,121.0783,1300.0
2013-08-23 13:15:00,123.3,123.37,123.27,123.27,500.0,120.9998,121.0685,120.9704,120.9704,500.0
2013-08-23 13:20:00,123.19,123.37,123.16,123.37,1100.0,120.8919,121.0685,120.8624,121.0685,1100.0
2013-08-23 13:25:00,123.35,123.35,123.18,123.25,400.0,121.0489,121.0489,120.882,120.9507,400.0
2013-08-23 13:30:00,123.17,123.26,123.05,123.06,3900.0,120.8722,120.9606,120.7545,120.7643,3900.0
2013-08-23 13:35:00,123.08,123.08,123.08,123.08,100.0,120.7839,120.7839,120.7839,120.7839,100.0
2013-08-23 13:40:00,123.12,123.26,123.12,123.24,800.0,120.8232,120.9606,120.8232,120.9409,800.0
2013-08-23 13:45:00,123.24,123.24,123.24,123.24,300.0,120.9409,120.9409,120.9409,120.9409,300.0
2013-08-23 13:50:00,123.12,123.12,123.12,123.12,1700.0,120.8232,120.8232,120.8232,120.8232,1700.0
2013-08-23 13:55:00,123.12,123.25,123.12,123.25,900.0,120.8232,120.9507,120.8232,120.9507,900.0
2013-08-23 14:00:00,123.12,123.12,123.08,123.08,600.0,120.8232,120.8232,120.7839,120.7839,600.0
2013-08-23 14:05:00,123.1,123.22,123.1,123.22,500.0,120.8035,120.9213,120.8035,120.9213,500.0
2013-08-23 14:10:00,123.15,123.32,123.15,123.16,1700.0,120.8526,121.0194,120.8526,120.8624,1700.0
2013-08-23 14:15:00,123.16,123.3,123.16,123.3,1000.0,120.8624,120.9998,120.8624,120.9998,1000.0
2013-08-23 14:20:00,123.32,123.44,123.3,123.44,1100.0,121.0194,121.1372,120.9998,121.1372,1100.0
2013-08-23 14:25:00,123.61,123.67,123.61,123.67,200.0,121.304,121.3629,121.304,121.3629,200.0
2013-08-23 14:30:00,123.69,123.69,123.2,123.2,1000.0,121.3825,121.3825,120.9017,120.9017,1000.0
2013-08-23 14:35:00,123.35,123.38,123.26,123.38,1100.0,121.0489,121.0783,120.9606,121.0783,1100.0
2013-08-23 14:40:00,123.39,123.47,123.22,123.22,1800.0,121.0881,121.1666,120.9213,120.9213,1800.0
2013-08-23 14:45:00,123.35,123.55,123.18,123.55,1800.0,121.0489,121.2451,120.882,121.2451,1800.0
2013-08-23 14:50:00,123.61,123.61,123.48,123.48,200.0,121.304,121.304,121.1764,121.1764,200.0
2013-08-23 14:55:00,123.48,123.56,123.42,123.56,500.0,121.1764,121.255,121.1176,121.255,500.0
2013-08-23 15:00:00,123.56,123.63,123.56,123.63,600.0,121.255,121.3236,121.255,121.3236,600.0
2013-08-23 15:05:00,123.58,123.58,123.58,123.58,300.0,121.2746,121.2746,121.2746,121.2746,300.0
2013-08-23 15:10:00,123.53,123.54,123.38,123.54,4300.0,121.2255,121.2353,121.0783,121.2353,4300.0
2013-08-23 15:15:00,123.47,123.52,123.33,123.38,1700.0,121.1666,121.2157,121.0292,121.0783,1700.0
2013-08-23 15:20:00,123.31,123.33,123.31,123.32,1200.0,121.0096,121.0292,121.0096,121.0194,1200.0
2013-08-23 15:25:00,123.41,123.47,123.33,123.33,2100.0,121.1078,121.1666,121.0292,121.0292,2100.0
2013-08-23 15:30:00,123.27,123.34,123.15,123.28,2900.0,120.9704,121.0391,120.8526,120.9802,2900.0
2013-08-23 15:35:00,123.25,123.33,123.14,123.33,3200.0,120.9507,121.0292,120.8428,121.0292,3200.0
2013-08-23 15:40:00,123.27,123.35,123.19,123.19,3800.0,120.9704,121.0489,120.8919,120.8919,3800.0
2013-08-23 15:45:00,123.3,123.5,123.2,123.25,6400.0,120.9998,121.1961,120.9017,120.9507,6400.0
2013-08-23 15:50:00,123.37,123.63,123.3,123.36,4700.0,121.0685,121.3236,120.9998,121.0587,4700.0
2013-08-23 15:55:00,123.43,123.66,123.18,123.29,6400.0,121.1274,121.3531,120.882,120.99,6400.0
2013-08-26 09:30:00,123.21,124.37,123.04,124.14,2600.0,120.9115,122.0498,120.7447,121.8241,2600.0
2013-08-26 09:35:00,123.14,124.05,123.14,123.18,500.0,120.8428,121.7358,120.8428,120.882,500.0
2013-08-26 09:40:00,123.14,123.14,122.59,122.59,1100.0,120.8428,120.8428,120.303,120.303,1100.0
2013-08-26 09:45:00,123.12,123.51,123.09,123.4,1200.0,120.8232,121.2059,120.7937,121.0979,1200.0
2013-08-26 09:50:00,123.4,123.41,123.02,123.05,1100.0,121.0979,121.1078,120.725,120.7545,1100.0
2013-08-26 09:55:00,123.2,123.41,123.02,123.41,1000.0,120.9017,121.1078,120.725,121.1078,1000.0
2013-08-26 10:00:00,123.08,123.89,123.08,123.89,1400.0,120.7839,121.5788,120.7839,121.5788,1400.0
2013-08-26 10:05:00,124.04,124.14,123.7,123.79,1600.0,121.726,121.8241,121.3923,121.4807,1600.0
2013-08-26 10:10:00,123.84,124.13,123.7,123.7,2000.0,121.5297,121.8143,121.3923,121.3923,2000.0
2013-08-26 10:15:00,123.86,123.86,123.37,123.66,1200.0,121.5494,121.5494,121.0685,121.3531,1200.0
2013-08-26 10:20:00,123.51,123.83,123.51,123.82,1700.0,121.2059,121.5199,121.2059,121.5101,1700.0
2013-08-26 10:25:00,123.92,123.92,123.77,123.92,1300.0,121.6082,121.6082,121.461,121.6082,1300.0
2013-08-26 10:30:00,123.92,124.23,123.84,124.18,3100.0,121.6082,121.9125,121.5297,121.8634,3100.0
2013-08-26 10:35:00,124.26,124.27,124.0,124.0,3400.0,121.9419,121.9517,121.6867,121.6867,3400.0
2013-08-26 10:40:00,124.0,124.06,123.86,123.97,1700.0,121.6867,121.7456,121.5494,121.6573,1700.0
2013-08-26 10:45:00,123.82,123.97,123.82,123.83,1500.0,121.5101,121.6573,121.5101,121.5199,1500.0
2013-08-26 10:50:00,123.94,124.43,123.83,124.43,1400.0,121.6279,122.1087,121.5199,122.1087,1400.0
2013-08-26 10:55:00,124.43,124.65,124.29,124.65,3100.0,122.1087,122.3246,121.9713,122.3246,3100.0
2013-08-26 11:00:00,124.63,125.12,124.4,124.95,22700.0,122.305,122.7859,122.0793,122.619,22700.0
2013-08-26 11:05:00,124.9,125.3,124.9,125.01,1800.0,122.57,122.9625,122.57,122.6779,1800.0
2013-08-26 11:10:00,125.0,125.15,124.7,124.85,4000.0,122.6681,122.8153,122.3737,122.5209,4000.0
2013-08-26 11:15:00,124.93,125.05,124.31,124.31,3700.0,122.5994,122.7172,121.991,121.991,3700.0
2013-08-26 11:20:00,124.25,124.25,123.96,124.1,4400.0,121.9321,121.9321,121.6475,121.7849,4400.0
2013-08-26 11:25:00,124.2,124.36,124.09,124.36,2600.0,121.883,122.04,121.7751,122.04,2600.0
2013-08-26 11:30:00,124.34,124.53,124.19,124.24,2600.0,122.0204,122.2069,121.8732,121.9223,2600.0
2013-08-26 11:35:00,124.27,124.48,124.0,124.0,2300.0,121.9517,122.1578,121.6867,121.6867,2300.0
2013-08-26 11:40:00,124.01,124.43,124.0,124.25,2500.0,121.6966,122.1087,121.6867,121.9321,2500.0
2013-08-26 11:45:00,124.18,124.35,124.16,124.17,1700.0,121.8634,122.0302,121.8438,121.8536,1700.0
2013-08-26 11:50:00,124.17,124.33,124.04,124.17,1200.0,121.8536,122.0106,121.726,121.8536,1200.0
2013-08-26 11:55:00,124.17,124.31,124.0,124.31,1200.0,121.8536,121.991,121.6867,121.991,1200.0
2013-08-26 12:00:00,124.29,124.29,124.0,124.16,1700.0,121.9713,121.9713,121.6867,121.8438,1700.0
2013-08-26 12:05:00,123.99,124.18,123.98,124.0,2400.0,121.6769,121.8634,121.6671,121.6867,2400.0
2013-08-26 12:10:00,124.0,124.2,124.0,124.08,1000.0,121.6867,121.883,121.6867,121.7653,1000.0
2013-08-26 12:15:00,124.01,124.18,124.0,124.18,1100.0,121.6966,121.8634,121.6867,121.8634,1100.0
2013-08-26 12:20:00,124.04,124.04,124.0,124.02,700.0,121.726,121.726,121.6867,121.7064,700.0
2013-08-26 12:25:00,124.08,124.41,124.08,124.25,3100.0,121.7653,122.0891,121.7653,121.9321,3100.0
2013-08-26 12:30:00,124.15,124.36,124.15,124.19,1400.0,121.8339,122.04,121.8339,121.8732,1400.0
2013-08-26 12:35:00,124.1,124.25,124.09,124.1,1300.0,121.7849,121.9321,121.7751,121.7849,1300.0
2013-08-26 12:40:00,124.1,124.41,124.08,124.32,7300.0,121.7849,122.0891,121.7653,122.0008,7300.0
2013-08-26 12:45:00,124.31,124.31,124.12,124.13,700.0,121.991,121.991,121.8045,121.8143,700.0
2013-08-26 12:50:00,124.15,124.22,124.12,124.12,800.0,121.8339,121.9026,121.8045,121.8045,800.0
2013-08-26 12:55:00,124.11,124.27,124.06,124.08,1100.0,121.7947,121.9517,121.7456,121.7653,1100.0
2013-08-26 13:00:00,124.06,124.32,124.06,124.29,2700.0,121.7456,122.0008,121.7456,121.9713,2700.0
2013-08-26 13:05:00,124.28,124.38,124.28,124.35,1700.0,121.9615,122.0597,121.9615,122.0302,1700.0
2013-08-26 13:10:00,124.33,124.43,124.32,124.43,5900.0,122.0106,122.1087,122.0008,122.1087,5900.0
2013-08-26 13:15:00,124.44,124.97,124.38,124.84,4900.0,122.1185,122.6386,122.0597,122.5111,4900.0
2013-08-26 13:20:00,124.84,124.99,124.84,124.91,1400.0,122.5111,122.6583,122.5111,122.5798,1400.0
2013-08-26 13:25:00,124.93,124.97,124.52,124.52,1700.0,122.5994,122.6386,122.197,122.197,1700.0
2013-08-26 13:30:00,124.49,124.49,124.1,124.1,1100.0,122.1676,122.1676,121.7849,121.7849,1100.0
2013-08-26 13:35:00,124.1,124.54,124.1,124.29,1700.0,121.7849,122.2167,121.7849,121.9713,1700.0
2013-08-26 13:40:00,124.43,124.43,124.11,124.11,1300.0,122.1087,122.1087,121.7947,121.7947,1300.0
2013-08-26 13:45:00,124.11,124.31,124.07,124.12,700.0,121.7947,121.991,121.7554,121.8045,700.0
2013-08-26 13:50:00,124.13,124.17,123.9,124.06,10100.0,121.8143,121.8536,121.5886,121.7456,10100.0
2013-08-26 13:55:00,124.02,124.2,123.99,124.2,1400.0,121.7064,121.883,121.6769,121.883,1400.0
2013-08-26 14:00:00,124.16,124.3,124.1,124.12,1900.0,121.8438,121.9811,121.7849,121.8045,1900.0
2013-08-26 14:05:00,124.11,124.39,124.1,124.3,4500.0,121.7947,122.0695,121.7849,121.9811,4500.0
2013-08-26 14:10:00,124.43,124.43,124.23,124.31,500.0,122.1087,122.1087,121.9125,121.991,500.0
2013-08-26 14:15:00,124.39,124.39,124.31,124.32,400.0,122.0695,122.0695,121.991,122.0008,400.0
2013-08-26 14:20:00,124.31,124.31,124.19,124.28,1600.0,121.991,121.991,121.8732,121.9615,1600.0
2013-08-26 14:25:00,124.37,124.42,124.37,124.37,1200.0,122.0498,122.0989,122.0498,122.0498,1200.0
2013-08-26 14:30:00,124.3,124.43,124.25,124.25,400.0,121.9811,122.1087,121.9321,121.9321,400.0
2013-08-26 14:35:00,124.2,124.27,124.15,124.16,1700.0,121.883,121.9517,121.8339,121.8438,1700.0
2013-08-26 14:40:00,124.27,124.44,124.15,124.44,3500.0,121.9517,122.1185,121.8339,122.1185,3500.0
2013-08-26 14:45:00,124.29,124.39,124.29,124.39,300.0,121.9713,122.0695,121.9713,122.0695,300.0
2013-08-26 14:50:00,124.46,124.47,124.16,124.25,2300.0,122.1382,122.148,121.8438,121.9321,2300.0
2013-08-26 14:55:00,124.18,124.46,124.16,124.16,1800.0,121.8634,122.1382,121.8438,121.8438,1800.0
2013-08-26 15:00:00,124.16,124.28,124.14,124.15,3400.0,121.8438,121.9615,121.8241,121.8339,3400.0
2013-08-26 15:05:00,124.15,124.2,124.15,124.16,4900.0,121.8339,121.883,121.8339,121.8438,4900.0
2013-08-26 15:10:00,124.29,124.34,123.9,124.0,8200.0,121.9713,122.0204,121.5886,121.6867,8200.0
2013-08-26 15:15:00,124.0,124.09,123.98,124.0,8000.0,121.6867,121.7751,121.6671,121.6867,8000.0
2013-08-26 15:20:00,124.0,124.03,123.87,124.03,23200.0,121.6867,121.7162,121.5592,121.7162,23200.0
2013-08-26 15:25:00,123.95,124.08,123.87,124.08,13500.0,121.6377,121.7653,121.5592,121.7653,13500.0
2013-08-26 15:30:00,124.0,124.4,123.98,124.4,4200.0,121.6867,122.0793,121.6671,122.0793,4200.0
2013-08-26 15:35:00,124.35,124.48,124.06,124.32,6700.0,122.0302,122.1578,121.7456,122.0008,6700.0
2013-08-26 15:40:00,124.38,124.47,124.16,124.4,2500.0,122.0597,122.148,121.8438,122.0793,2500.0
2013-08-26 15:45:00,124.26,124.37,124.2,124.2,2000.0,121.9419,122.0498,121.883,121.883,2000.0
2013-08-26 15:50:00,124.19,124.26,124.0,124.19,5500.0,121.8732,121.9419,121.6867,121.8732,5500.0
2013-08-26 15:55:00,124.3,124.34,124.12,124.25,5700.0,121.9811,122.0204,121.8045,121.9321,5700.0
2013-08-27 09:30:00,122.0,122.83,120.87,121.32,5300.0,119.7241,120.5386,118.6151,119.0567,5300.0
2013-08-27 09:35:00,121.75,122.33,120.85,121.84,6400.0,119.4787,120.0479,118.5955,119.567,6400.0
2013-08-27 09:40:00,121.52,122.05,121.52,121.98,8700.0,119.253,119.7731,119.253,119.7044,8700.0
2013-08-27 09:45:00,122.25,122.88,122.25,122.81,2600.0,119.9694,120.5876,119.9694,120.5189,2600.0
2013-08-27 09:50:00,122.63,123.07,121.88,122.0,6500.0,120.3423,120.7741,119.6063,119.7241,6500.0
2013-08-27 09:55:00,121.98,122.19,121.75,121.75,6300.0,119.7044,119.9105,119.4787,119.4787,6300.0
2013-08-27 10:00:00,121.88,122.03,121.77,122.03,8200.0,119.6063,119.7535,119.4983,119.7535,8200.0
2013-08-27 10:05:00,122.12,122.18,121.96,121.96,3500.0,119.8418,119.9007,119.6848,119.6848,3500.0
2013-08-27 10:10:00,121.97,122.62,121.97,122.06,5500.0,119.6946,120.3325,119.6946,119.7829,5500.0
2013-08-27 10:15:00,122.2,122.2,121.91,121.97,1300.0,119.9203,119.9203,119.6357,119.6946,1300.0
2013-08-27 10:20:00,121.91,122.37,121.91,122.0,5900.0,119.6357,120.0872,119.6357,119.7241,5900.0
2013-08-27 10:25:00,122.0,122.15,121.96,122.05,5800.0,119.7241,119.8713,119.6848,119.7731,5800.0
2013-08-27 10:30:00,122.01,122.04,122.0,122.04,500.0,119.7339,119.7633,119.7241,119.7633,500.0
2013-08-27 10:35:00,122.0,122.3,122.0,122.3,2400.0,119.7241,120.0185,119.7241,120.0185,2400.0
2013-08-27 10:40:00,122.3,122.79,122.3,122.37,1300.0,120.0185,120.4993,120.0185,120.0872,1300.0
2013-08-27 10:45:00,122.38,122.38,122.0,122.0,2600.0,120.097,120.097,119.7241,119.7241,2600.0
2013-08-27 10:50:00,122.0,122.0,121.82,121.96,7200.0,119.7241,119.7241,119.5474,119.6848,7200.0
2013-08-27 10:55:00,122.0,122.62,121.96,122.08,3900.0,119.7241,120.3325,119.6848,119.8026,3900.0
2013-08-27 11:00:00,122.16,122.16,122.0,122.15,7800.0,119.8811,119.8811,119.7241,119.8713,7800.0
2013-08-27 11:05:00,122.05,122.17,122.05,122.17,1100.0,119.7731,119.8909,119.7731,119.8909,1100.0
2013-08-27 11:10:00,122.16,122.4,122.1,122.18,3000.0,119.8811,120.1166,119.8222,119.9007,3000.0
2013-08-27 11:15:00,122.37,122.37,122.18,122.2,600.0,120.0872,120.0872,119.9007,119.9203,600.0
2013-08-27 11:20:00,122.13,122.15,122.05,122.11,2300.0,119.8516,119.8713,119.7731,119.832,2300.0
2013-08-27 11:25:00,122.12,122.17,122.07,122.17,900.0,119.8418,119.8909,119.7928,119.8909,900.0
2013-08-27 11:30:00,122.17,122.17,122.17,122.17,0.0,119.8909,119.8909,119.8909,119.8909,0.0
2013-08-27 11:35:00,122.02,122.02,121.92,121.96,6000.0,119.7437,119.7437,119.6455,119.6848,6000.0
2013-08-27 11:40:00,121.88,121.88,121.5,121.52,2700.0,119.6063,119.6063,119.2334,119.253,2700.0
2013-08-27 11:45:00,121.5,121.5,121.22,121.26,2500.0,119.2334,119.2334,118.9586,118.9979,2500.0
2013-08-27 11:50:00,121.41,121.47,121.18,121.38,1900.0,119.1451,119.2039,118.9194,119.1156,1900.0
2013-08-27 11:55:00,121.46,121.61,121.46,121.61,1200.0,119.1941,119.3413,119.1941,119.3413,1200.0
2013-08-27 12:00:00,121.45,121.63,120.86,120.95,3700.0,119.1843,119.361,118.6053,118.6936,3700.0
2013-08-27 12:05:00,121.02,121.07,120.86,120.95,700.0,118.7623,118.8114,118.6053,118.6936,700.0
2013-08-27 12:10:00,120.95,121.02,120.69,120.69,10300.0,118.6936,118.7623,118.4385,118.4385,10300.0
2013-08-27 12:15:00,120.8,120.89,120.52,120.52,2600.0,118.5464,118.6348,118.2717,118.2717,2600.0
2013-08-27 12:20:00,120.52,120.61,120.51,120.61,1600.0,118.2717,118.36,118.2619,118.36,1600.0
2013-08-27 12:25:00,120.6,120.68,120.55,120.65,1600.0,118.3502,118.4287,118.3011,118.3992,1600.0
2013-08-27 12:30:00,120.65,120.65,120.65,120.65,0.0,118.3992,118.3992,118.3992,118.3992,0.0
2013-08-27 12:35:00,120.8,121.14,120.8,121.09,1000.0,118.5464,118.8801,118.5464,118.831,1000.0
2013-08-27 12:40:00,121.28,121.28,120.76,121.14,4100.0,119.0175,119.0175,118.5072,118.8801,4100.0
2013-08-27 12:45:00,121.11,121.95,121.07,121.75,12400.0,118.8507,119.675,118.8114,119.4787,12400.0
2013-08-27 12:50:00,121.92,122.07,121.91,122.04,3900.0,119.6455,119.7928,119.6357,119.7633,3900.0
2013-08-27 12:55:00,121.96,122.28,121.96,122.02,1100.0,119.6848,119.9988,119.6848,119.7437,1100.0
2013-08-27 13:00:00,122.0,122.0,121.5,121.69,2100.0,119.7241,119.7241,119.2334,119.4198,2100.0
2013-08-27 13:05:00,121.65,121.86,121.55,121.78,1600.0,119.3806,119.5867,119.2825,119.5082,1600.0
2013-08-27 13:10:00,121.82,122.15,121.64,121.64,2100.0,119.5474,119.8713,119.3708,119.3708,2100.0
2013-08-27 13:15:00,121.6,121.6,121.6,121.6,600.0,119.3315,119.3315,119.3315,119.3315,600.0
2013-08-27 13:20:00,121.41,121.41,120.84,120.93,10400.0,119.1451,119.1451,118.5857,118.674,10400.0
2013-08-27 13:25:00,120.77,120.87,120.5,120.53,4000.0,118.517,118.6151,118.252,118.2815,4000.0
2013-08-27 13:30:00,120.51,120.82,120.34,120.34,13200.0,118.2619,118.5661,118.095,118.095,13200.0
2013-08-27 13:35:00,120.48,120.49,120.25,120.25,3800.0,118.2324,118.2422,118.0067,118.0067,3800.0
2013-08-27 13:40:00,120.33,120.8,120.33,120.68,6600.0,118.0852,118.5464,118.0852,118.4287,6600.0
2013-08-27 13:45:00,120.68,121.03,120.64,121.03,7900.0,118.4287,118.7722,118.3894,118.7722,7900.0
2013-08-27 13:50:00,120.78,121.08,120.6,120.6,2600.0,118.5268,118.8212,118.3502,118.3502,2600.0
2013-08-27 13:55:00,120.49,120.5,120.32,120.34,1000.0,118.2422,118.252,118.0754,118.095,1000.0
2013-08-27 14:00:00,120.34,120.49,120.31,120.49,1600.0,118.095,118.2422,118.0656,118.2422,1600.0
2013-08-27 14:05:00,120.31,120.36,120.13,120.35,3800.0,118.0656,118.1147,117.8889,118.1048,3800.0
2013-08-27 14:10:00,120.39,120.39,119.66,119.66,3900.0,118.1441,118.1441,117.4277,117.4277,3900.0
2013-08-27 14:15:00,119.74,119.96,119.72,119.75,4000.0,117.5062,117.7221,117.4866,117.516,4000.0
2013-08-27 14:20:00,119.74,120.32,119.74,120.18,6000.0,117.5062,118.0754,117.5062,117.938,6000.0
2013-08-27 14:25:00,120.16,120.39,120.01,120.27,1000.0,117.9184,118.1441,117.7712,118.0263,1000.0
2013-08-27 14:30:00,120.35,120.47,120.35,120.36,500.0,118.1048,118.2226,118.1048,118.1147,500.0
2013-08-27 14:35:00,120.1,120.22,120.1,120.19,500.0,117.8595,117.9773,117.8595,117.9478,500.0
2013-08-27 14:40:00,120.08,120.08,119.99,120.07,4400.0,117.8399,117.8399,117.7516,117.8301,4400.0
2013-08-27 14:45:00,120.07,120.07,120.0,120.05,2500.0,117.8301,117.8301,117.7614,117.8104,2500.0
2013-08-27 14:50:00,119.98,120.05,119.98,120.05,300.0,117.7417,117.8104,117.7417,117.8104,300.0
2013-08-27 14:55:00,120.01,120.47,119.98,120.47,4500.0,117.7712,118.2226,117.7417,118.2226,4500.0
2013-08-27 15:00:00,120.36,120.7,120.36,120.49,7200.0,118.1147,118.4483,118.1147,118.2422,7200.0
2013-08-27 15:05:00,120.49,120.49,120.17,120.17,3600.0,118.2422,118.2422,117.9282,117.9282,3600.0
2013-08-27 15:10:00,120.2,120.2,119.88,119.92,2400.0,117.9576,117.9576,117.6436,117.6829,2400.0
2013-08-27 15:15:00,120.02,120.18,119.75,120.13,8800.0,117.781,117.938,117.516,117.8889,8800.0
2013-08-27 15:20:00,120.11,120.27,120.1,120.14,14000.0,117.8693,118.0263,117.8595,117.8988,14000.0
2013-08-27 15:25:00,120.06,120.17,119.98,120.14,4200.0,117.8202,117.9282,117.7417,117.8988,4200.0
2013-08-27 15:30:00,120.03,120.1,119.97,119.97,2300.0,117.7908,117.8595,117.7319,117.7319,2300.0
2013-08-27 15:35:00,119.98,120.18,119.93,119.93,2400.0,117.7417,117.938,117.6927,117.6927,2400.0
2013-08-27 15:40:00,119.97,120.34,119.89,120.03,3600.0,117.7319,118.095,117.6534,117.7908,3600.0
2013-08-27 15:45:00,120.14,120.14,119.88,119.97,5700.0,117.8988,117.8988,117.6436,117.7319,5700.0
2013-08-27 15:50:00,119.95,120.01,119.89,119.91,4300.0,117.7123,117.7712,117.6534,117.673,4300.0
2013-08-27 15:55:00,119.94,119.99,119.76,119.91,7500.0,117.7025,117.7516,117.5258,117.673,7500.0
2013-08-28 09:30:00,119.67,120.38,119.67,120.0,3700.0,117.4375,118.1343,117.4375,117.7614,3700.0
2013-08-28 09:35:00,120.03,120.34,119.91,120.19,4700.0,117.7908,118.095,117.673,117.9478,4700.0
2013-08-28 09:40:00,120.16,120.25,119.9,119.9,4600.0,117.9184,118.0067,117.6632,117.6632,4600.0
2013-08-28 09:45:00,120.03,120.07,119.82,119.82,2200.0,117.7908,117.8301,117.5847,117.5847,2200.0
2013-08-28 09:50:00,119.98,119.98,119.84,119.84,600.0,117.7417,117.7417,117.6044,117.6044,600.0
2013-08-28 09:55:00,119.85,119.87,119.69,119.69,3300.0,117.6142,117.6338,117.4571,117.4571,3300.0
2013-08-28 10:00:00,119.8,120.28,119.78,120.09,3900.0,117.5651,118.0361,117.5455,117.8497,3900.0
2013-08-28 10:05:00,119.92,120.01,119.75,119.75,1100.0,117.6829,117.7712,117.516,117.516,1100.0
2013-08-28 10:10:00,119.86,120.21,119.86,120.21,1100.0,117.624,117.9674,117.624,117.9674,1100.0
2013-08-28 10:15:00,120.3,120.48,120.16,120.42,5100.0,118.0558,118.2324,117.9184,118.1735,5100.0
2013-08-28 10:20:00,120.38,120.73,120.36,120.37,3500.0,118.1343,118.4777,118.1147,118.1245,3500.0
2013-08-28 10:25:00,120.36,120.37,120.22,120.3,1200.0,118.1147,118.1245,117.9773,118.0558,1200.0
2013-08-28 10:30:00,120.3,120.3,120.3,120.3,0.0,118.0558,118.0558,118.0558,118.0558,0.0
2013-08-28 10:35:00,120.47,120.47,120.3,120.46,2700.0,118.2226,118.2226,118.0558,118.2128,2700.0
2013-08-28 10:40:00,120.17,120.43,120.17,120.37,400.0,117.9282,118.1833,117.9282,118.1245,400.0
2013-08-28 10:45:00,120.22,120.22,119.95,119.95,1700.0,117.9773,117.9773,117.7123,117.7123,1700.0
2013-08-28 10:50:00,119.95,120.07,119.88,120.07,900.0,117.7123,117.8301,117.6436,117.8301,900.0
2013-08-28 10:55:00,120.07,120.47,120.07,120.37,2900.0,117.8301,118.2226,117.8301,118.1245,2900.0
2013-08-28 11:00:00,120.47,120.47,120.37,120.37,200.0,118.2226,118.2226,118.1245,118.1245,200.0
2013-08-28 11:05:00,120.37,120.37,120.37,120.37,100.0,118.1245,118.1245,118.1245,118.1245,100.0
2013-08-28 11:10:00,120.27,120.46,120.22,120.22,900.0,118.0263,118.2128,117.9773,117.9773,900.0
2013-08-28 11:15:00,120.2,120.23,119.98,119.98,2100.0,117.9576,117.9871,117.7417,117.7417,2100.0
2013-08-28 11:20:00,120.15,120.25,120.03,120.06,1100.0,117.9086,118.0067,117.7908,117.8202,1100.0
2013-08-28 11:25:00,120.2,120.25,120.03,120.17,1000.0,117.9576,118.0067,117.7908,117.9282,1000.0
2013-08-28 11:30:00,120.06,120.06,119.99,119.99,300.0,117.8202,117.8202,117.7516,117.7516,300.0
2013-08-28 11:35:00,120.01,120.04,120.01,120.04,200.0,117.7712,117.8006,117.7712,117.8006,200.0
2013-08-28 11:40:00,120.03,120.03,120.03,120.03,600.0,117.7908,117.7908,117.7908,117.7908,600.0
2013-08-28 11:45:00,120.2,120.2,120.18,120.2,1200.0,117.9576,117.9576,117.938,117.9576,1200.0
2013-08-28 11:50:00,120.2,120.2,120.12,120.12,1200.0,117.9576,117.9576,117.8791,117.8791,1200.0
2013-08-28 11:55:00,120.2,120.33,120.14,120.14,3500.0,117.9576,118.0852,117.8988,117.8988,3500.0
2013-08-28 12:00:00,120.32,120.32,120.21,120.21,200.0,118.0754,118.0754,117.9674,117.9674,200.0
2013-08-28 12:05:00,120.3,120.3,119.95,120.19,4000.0,118.0558,118.0558,117.7123,117.9478,4000.0
2013-08-28 12:10:00,120.18,120.19,120.18,120.19,300.0,117.938,117.9478,117.938,117.9478,300.0
2013-08-28 12:15:00,120.23,120.31,120.16,120.16,2700.0,117.9871,118.0656,117.9184,117.9184,2700.0
2013-08-28 12:20:00,120.18,120.18,120.09,120.14,800.0,117.938,117.938,117.8497,117.8988,800.0
2013-08-28 12:25:00,120.22,120.31,120.11,120.26,1100.0,117.9773,118.0656,117.8693,118.0165,1100.0
2013-08-28 12:30:00,120.35,120.36,120.22,120.22,1000.0,118.1048,118.1147,117.9773,117.9773,1000.0
2013-08-28 12:35:00,120.35,120.37,120.19,120.27,3900.0,118.1048,118.1245,117.9478,118.0263,3900.0
2013-08-28 12:40:00,120.19,120.23,119.95,120.22,8000.0,117.9478,117.9871,117.7123,117.9773,8000.0
2013-08-28 12:45:00,120.19,120.48,120.03,120.48,4500.0,117.9478,118.2324,117.7908,118.2324,4500.0
2013-08-28 12:50:00,120.26,120.7,120.26,120.7,7700.0,118.0165,118.4483,118.0165,118.4483,7700.0
2013-08-28 12:55:00,120.78,121.28,120.78,121.26,2800.0,118.5268,119.0175,118.5268,118.9979,2800.0
2013-08-28 13:00:00,121.22,121.39,121.09,121.34,1500.0,118.9586,119.1254,118.831,119.0764,1500.0
2013-08-28 13:05:00,121.4,121.69,121.4,121.68,1500.0,119.1352,119.4198,119.1352,119.41,1500.0
2013-08-28 13:10:00,121.54,121.6,121.54,121.6,800.0,119.2726,119.3315,119.2726,119.3315,800.0
2013-08-28 13:15:00,121.52,121.52,121.26,121.26,900.0,119.253,119.253,118.9979,118.9979,900.0
2013-08-28 13:20:00,121.36,121.44,121.2,121.43,1300.0,119.096,119.1745,118.939,119.1647,1300.0
2013-08-28 13:25:00,121.5,121.56,121.43,121.56,1100.0,119.2334,119.2923,119.1647,119.2923,1100.0
2013-08-28 13:30:00,121.57,121.71,121.57,121.71,400.0,119.3021,119.4395,119.3021,119.4395,400.0
2013-08-28 13:35:00,121.46,121.46,121.43,121.43,400.0,119.1941,119.1941,119.1647,119.1647,400.0
2013-08-28 13:40:00,121.41,121.41,121.4,121.4,200.0,119.1451,119.1451,119.1352,119.1352,200.0
2013-08-28 13:45:00,121.54,121.54,121.24,121.33,2100.0,119.2726,119.2726,118.9782,119.0666,2100.0
2013-08-28 13:50:00,121.42,121.85,121.42,121.66,1600.0,119.1549,119.5769,119.1549,119.3904,1600.0
2013-08-28 13:55:00,121.6,121.6,121.44,121.5,2300.0,119.3315,119.3315,119.1745,119.2334,2300.0
2013-08-28 14:00:00,121.51,121.64,121.51,121.64,800.0,119.2432,119.3708,119.2432,119.3708,800.0
2013-08-28 14:05:00,121.48,121.48,121.3,121.3,1100.0,119.2138,119.2138,119.0371,119.0371,1100.0
2013-08-28 14:10:00,121.22,121.22,120.65,120.65,800.0,118.9586,118.9586,118.3992,118.3992,800.0
2013-08-28 14:15:00,120.71,120.93,120.71,120.75,1700.0,118.4581,118.674,118.4581,118.4974,1700.0
2013-08-28 14:20:00,120.75,120.76,120.72,120.76,1000.0,118.4974,118.5072,118.4679,118.5072,1000.0
2013-08-28 14:25:00,120.65,120.79,120.65,120.65,3300.0,118.3992,118.5366,118.3992,118.3992,3300.0
2013-08-28 14:30:00,120.68,120.68,120.45,120.58,2000.0,118.4287,118.4287,118.203,118.3305,2000.0
2013-08-28 14:35:00,120.57,120.63,120.31,120.31,2700.0,118.3207,118.3796,118.0656,118.0656,2700.0
2013-08-28 14:40:00,120.32,120.45,120.05,120.08,4400.0,118.0754,118.203,117.8104,117.8399,4400.0
2013-08-28 14:45:00,120.11,120.31,120.03,120.21,1300.0,117.8693,118.0656,117.7908,117.9674,1300.0
2013-08-28 14:50:00,120.16,120.33,120.16,120.33,1100.0,117.9184,118.0852,117.9184,118.0852,1100.0
2013-08-28 14:55:00,120.33,120.51,120.33,120.51,600.0,118.0852,118.2619,118.0852,118.2619,600.0
2013-08-28 15:00:00,120.33,120.59,120.33,120.59,1500.0,118.0852,118.3404,118.0852,118.3404,1500.0
2013-08-28 15:05:00,120.66,120.82,120.64,120.82,1300.0,118.4091,118.5661,118.3894,118.5661,1300.0
2013-08-28 15:10:00,120.83,121.01,120.83,121.01,4500.0,118.5759,118.7525,118.5759,118.7525,4500.0
2013-08-28 15:15:00,120.96,121.06,120.95,120.95,1000.0,118.7035,118.8016,118.6936,118.6936,1000.0
2013-08-28 15:20:00,120.88,121.1,120.87,120.9,6000.0,118.6249,118.8408,118.6151,118.6446,6000.0
2013-08-28 15:25:00,120.83,121.02,120.83,120.9,3100.0,118.5759,118.7623,118.5759,118.6446,3100.0
2013-08-28 15:30:00,120.86,121.17,120.86,121.17,1400.0,118.6053,118.9095,118.6053,118.9095,1400.0
2013-08-28 15:35:00,121.2,121.23,121.0,121.01,3400.0,118.939,118.9684,118.7427,118.7525,3400.0
2013-08-28 15:40:00,121.0,121.11,120.96,121.04,3900.0,118.7427,118.8507,118.7035,118.782,3900.0
2013-08-28 15:45:00,121.04,121.07,120.83,120.97,5200.0,118.782,118.8114,118.5759,118.7133,5200.0
2013-08-28 15:50:00,120.91,120.97,120.87,120.87,3200.0,118.6544,118.7133,118.6151,118.6151,3200.0
2013-08-28 15:55:00,120.88,121.02,120.76,120.99,10500.0,118.6249,118.7623,118.5072,118.7329,10500.0
2013-08-29 09:30:00,120.35,120.68,120.35,120.44,2100.0,118.1048,118.4287,118.1048,118.1932,2100.0
2013-08-29 09:35:00,120.89,121.74,120.89,121.49,2200.0,118.6348,119.4689,118.6348,119.2236,2200.0
2013-08-29 09:40:00,121.5,122.27,121.2,121.25,5500.0,119.2334,119.989,118.939,118.988,5500.0
2013-08-29 09:45:00,121.21,121.23,121.21,121.23,200.0,118.9488,118.9684,118.9488,118.9684,200.0
2013-08-29 09:50:00,121.58,122.26,121.29,122.14,3400.0,119.3119,119.9792,119.0273,119.8614,3400.0
2013-08-29 09:55:00,122.03,122.31,121.9,122.27,2900.0,119.7535,120.0283,119.6259,119.989,2900.0
2013-08-29 10:00:00,121.91,122.1,121.64,121.81,3500.0,119.6357,119.8222,119.3708,119.5376,3500.0
2013-08-29 10:05:00,121.7,122.76,121.7,122.5,1700.0,119.4297,120.4699,119.4297,120.2147,1700.0
2013-08-29 10:10:00,122.44,122.78,122.17,122.63,2900.0,120.1558,120.4895,119.8909,120.3423,2900.0
2013-08-29 10:15:00,122.7,122.7,122.15,122.48,4800.0,120.411,120.411,119.8713,120.1951,4800.0
2013-08-29 10:20:00,122.74,122.75,122.36,122.36,1900.0,120.4503,120.4601,120.0773,120.0773,1900.0
2013-08-29 10:25:00,122.5,122.71,122.19,122.64,2600.0,120.2147,120.4208,119.9105,120.3521,2600.0
2013-08-29 10:30:00,122.6,122.8,122.46,122.8,1100.0,120.3129,120.5091,120.1755,120.5091,1100.0
2013-08-29 10:35:00,122.83,122.83,122.47,122.47,1000.0,120.5386,120.5386,120.1853,120.1853,1000.0
2013-08-29 10:40:00,122.31,122.31,121.98,121.98,400.0,120.0283,120.0283,119.7044,119.7044,400.0
2013-08-29 10:45:00,122.25,122.5,122.16,122.21,1100.0,119.9694,120.2147,119.8811,119.9301,1100.0
2013-08-29 10:50:00,122.26,122.55,122.11,122.36,1300.0,119.9792,120.2638,119.832,120.0773,1300.0
2013-08-29 10:55:00,122.28,122.62,122.28,122.62,600.0,119.9988,120.3325,119.9988,120.3325,600.0
2013-08-29 11:00:00,122.43,122.43,122.32,122.32,200.0,120.146,120.146,120.0381,120.0381,200.0
2013-08-29 11:05:00,122.32,122.32,122.0,122.29,3600.0,120.0381,120.0381,119.7241,120.0086,3600.0
2013-08-29 11:10:00,122.3,122.3,122.22,122.29,600.0,120.0185,120.0185,119.94,120.0086,600.0
2013-08-29 11:15:00,122.25,122.52,122.25,122.46,500.0,119.9694,120.2344,119.9694,120.1755,500.0
2013-08-29 11:20:00,122.35,122.35,122.35,122.35,100.0,120.0675,120.0675,120.0675,120.0675,100.0
2013-08-29 11:25:00,122.3,122.5,122.3,122.41,1200.0,120.0185,120.2147,120.0185,120.1264,1200.0
2013-08-29 11:30:00,122.55,122.74,122.38,122.38,500.0,120.2638,120.4503,120.097,120.097,500.0
2013-08-29 11:35:00,122.37,122.37,122.37,122.37,100.0,120.0872,120.0872,120.0872,120.0872,100.0
2013-08-29 11:40:00,122.37,122.37,122.37,122.37,100.0,120.0872,120.0872,120.0872,120.0872,100.0
2013-08-29 11:45:00,122.5,122.51,122.11,122.18,8000.0,120.2147,120.2245,119.832,119.9007,8000.0
2013-08-29 11:50:00,122.18,122.21,122.18,122.21,1000.0,119.9007,119.9301,119.9007,119.9301,1000.0
2013-08-29 11:55:00,122.23,122.42,122.22,122.22,600.0,119.9498,120.1362,119.94,119.94,600.0
2013-08-29 12:00:00,122.22,122.34,122.13,122.13,600.0,119.94,120.0577,119.8516,119.8516,600.0
2013-08-29 12:05:00,122.23,122.54,122.23,122.37,1600.0,119.9498,120.254,119.9498,120.0872,1600.0
2013-08-29 12:10:00,122.25,122.25,122.05,122.07,3000.0,119.9694,119.9694,119.7731,119.7928,3000.0
2013-08-29 12:15:00,122.19,122.19,121.82,122.01,3700.0,119.9105,119.9105,119.5474,119.7339,3700.0
2013-08-29 12:20:00,121.83,122.07,121.75,121.75,1700.0,119.5572,119.7928,119.4787,119.4787,1700.0
2013-08-29 12:25:00,121.85,121.95,121.78,121.86,4100.0,119.5769,119.675,119.5082,119.5867,4100.0
2013-08-29 12:30:00,121.85,121.85,121.67,121.67,2600.0,119.5769,119.5769,119.4002,119.4002,2600.0
2013-08-29 12:35:00,121.64,122.33,121.64,122.09,6400.0,119.3708,120.0479,119.3708,119.8124,6400.0
2013-08-29 12:40:00,122.05,122.05,121.66,121.98,900.0,119.7731,119.7731,119.3904,119.7044,900.0
2013-08-29 12:45:00,122.08,122.08,122.08,122.08,400.0,119.8026,119.8026,119.8026,119.8026,400.0
2013-08-29 12:50:00,122.08,122.08,122.08,122.08,0.0,119.8026,119.8026,119.8026,119.8026,0.0
2013-08-29 12:55:00,122.33,122.46,121.95,122.25,7400.0,120.0479,120.1755,119.675,119.9694,7400.0
2013-08-29 13:00:00,122.27,122.28,121.82,122.07,5900.0,119.989,119.9988,119.5474,119.7928,5900.0
2013-08-29 13:05:00,122.22,122.22,122.04,122.06,4200.0,119.94,119.94,119.7633,119.7829,4200.0
2013-08-29 13:10:00,122.25,122.25,121.98,122.21,5600.0,119.9694,119.9694,119.7044,119.9301,5600.0
2013-08-29 13:15:00,122.11,122.15,122.11,122.11,700.0,119.832,119.8713,119.832,119.832,700.0
2013-08-29 13:20:00,122.17,122.17,121.99,121.99,800.0,119.8909,119.8909,119.7142,119.7142,800.0
2013-08-29 13:25:00,122.04,122.04,122.04,122.04,100.0,119.7633,119.7633,119.7633,119.7633,100.0
2013-08-29 13:30:00,122.0,122.07,121.89,122.04,1500.0,119.7241,119.7928,119.6161,119.7633,1500.0
2013-08-29 13:35:00,122.04,122.04,122.04,122.04,0.0,119.7633,119.7633,119.7633,119.7633,0.0
2013-08-29 13:40:00,121.89,121.89,121.76,121.77,1800.0,119.6161,119.6161,119.4885,119.4983,1800.0
2013-08-29 13:45:00,121.77,122.05,121.77,121.91,1000.0,119.4983,119.7731,119.4983,119.6357,1000.0
2013-08-29 13:50:00,121.72,121.98,121.7,121.7,900.0,119.4493,119.7044,119.4297,119.4297,900.0
2013-08-29 13:55:00,121.7,121.7,121.7,121.7,0.0,119.4297,119.4297,119.4297,119.4297,0.0
2013-08-29 14:00:00,121.79,121.98,121.79,121.98,500.0,119.518,119.7044,119.518,119.7044,500.0
2013-08-29 14:05:00,121.97,121.97,121.97,121.97,100.0,119.6946,119.6946,119.6946,119.6946,100.0
2013-08-29 14:10:00,121.85,121.85,121.85,121.85,100.0,119.5769,119.5769,119.5769,119.5769,100.0
2013-08-29 14:15:00,121.83,121.83,121.68,121.68,200.0,119.5572,119.5572,119.41,119.41,200.0
2013-08-29 14:20:00,121.64,121.95,121.64,121.94,1400.0,119.3708,119.675,119.3708,119.6652,1400.0
2013-08-29 14:25:00,122.09,122.11,121.92,121.92,1300.0,119.8124,119.832,119.6455,119.6455,1300.0
2013-08-29 14:30:00,121.75,121.81,121.75,121.75,800.0,119.4787,119.5376,119.4787,119.4787,800.0
2013-08-29 14:35:00,121.96,122.14,121.87,121.87,1000.0,119.6848,119.8614,119.5965,119.5965,1000.0
2013-08-29 14:40:00,121.79,121.79,121.79,121.79,400.0,119.518,119.518,119.518,119.518,400.0
2013-08-29 14:45:00,121.95,121.96,121.95,121.96,300.0,119.675,119.6848,119.675,119.6848,300.0
2013-08-29 14:50:00,122.18,122.19,121.99,122.19,400.0,119.9007,119.9105,119.7142,119.9105,400.0
2013-08-29 14:55:00,122.21,122.22,122.15,122.15,1000.0,119.9301,119.94,119.8713,119.8713,1000.0
2013-08-29 15:00:00,122.14,122.14,121.97,121.97,600.0,119.8614,119.8614,119.6946,119.6946,600.0
2013-08-29 15:05:00,121.73,121.83,121.7,121.83,1100.0,119.4591,119.5572,119.4297,119.5572,1100.0
2013-08-29 15:10:00,121.8,121.85,121.65,121.71,1700.0,119.5278,119.5769,119.3806,119.4395,1700.0
2013-08-29 15:15:00,121.82,122.05,121.76,122.01,2300.0,119.5474,119.7731,119.4885,119.7339,2300.0
2013-08-29 15:20:00,121.99,121.99,121.8,121.81,1100.0,119.7142,119.7142,119.5278,119.5376,1100.0
2013-08-29 15:25:00,121.84,121.84,121.62,121.62,1600.0,119.567,119.567,119.3511,119.3511,1600.0
2013-08-29 15:30:00,121.63,121.76,121.0,121.15,14100.0,119.361,119.4885,118.7427,118.8899,14100.0
2013-08-29 15:35:00,121.07,121.12,121.01,121.12,3600.0,118.8114,118.8605,118.7525,118.8605,3600.0
2013-08-29 15:40:00,121.04,121.06,120.92,120.96,3100.0,118.782,118.8016,118.6642,118.7035,3100.0
2013-08-29 15:45:00,120.93,121.13,120.91,121.08,2300.0,118.674,118.8703,118.6544,118.8212,2300.0
2013-08-29 15:50:00,121.13,121.62,121.13,121.62,5700.0,118.8703,119.3511,118.8703,119.3511,5700.0
2013-08-29 15:55:00,121.63,121.63,121.01,121.09,10700.0,119.361,119.361,118.7525,118.831,10700.0
2013-08-30 09:30:00,121.57,122.8,121.26,121.26,1900.0,119.3021,120.5091,118.9979,118.9979,1900.0
2013-08-30 09:35:00,120.66,121.0,120.66,120.67,600.0,118.4091,118.7427,118.4091,118.4189,600.0
2013-08-30 09:40:00,120.67,120.74,120.67,120.67,700.0,118.4189,118.4876,118.4189,118.4189,700.0
2013-08-30 09:45:00,120.92,120.98,120.59,120.98,1300.0,118.6642,118.7231,118.3404,118.7231,1300.0
2013-08-30 09:50:00,120.51,120.96,119.81,120.19,10600.0,118.2619,118.7035,117.5749,117.9478,10600.0
2013-08-30 09:55:00,120.06,120.47,120.0,120.37,3200.0,117.8202,118.2226,117.7614,118.1245,3200.0
2013-08-30 10:00:00,120.39,120.46,120.09,120.28,6400.0,118.1441,118.2128,117.8497,118.0361,6400.0
2013-08-30 10:05:00,120.55,120.55,120.22,120.42,3900.0,118.3011,118.3011,117.9773,118.1735,3900.0
2013-08-30 10:10:00,120.36,120.47,120.22,120.25,1000.0,118.1147,118.2226,117.9773,118.0067,1000.0
2013-08-30 10:15:00,120.29,120.47,120.0,120.01,15300.0,118.046,118.2226,117.7614,117.7712,15300.0
2013-08-30 10:20:00,120.0,120.1,119.88,119.89,9900.0,117.7614,117.8595,117.6436,117.6534,9900.0
2013-08-30 10:25:00,119.88,119.95,119.78,119.8,1500.0,117.6436,117.7123,117.5455,117.5651,1500.0
2013-08-30 10:30:00,119.98,120.2,119.8,120.0,5100.0,117.7417,117.9576,117.5651,117.7614,5100.0
2013-08-30 10:35:00,119.85,119.85,119.7,119.7,1100.0,117.6142,117.6142,117.467,117.467,1100.0
2013-08-30 10:40:00,119.7,119.71,119.03,119.4,4300.0,117.467,117.4768,116.8095,117.1726,4300.0
2013-08-30 10:45:00,119.36,119.6,119.08,119.08,6600.0,117.1333,117.3688,116.8585,116.8585,6600.0
2013-08-30 10:50:00,119.0,119.04,118.57,118.68,7200.0,116.78,116.8193,116.358,116.466,7200.0
2013-08-30 10:55:00,118.66,119.07,118.66,119.06,2900.0,116.4464,116.8487,116.4464,116.8389,2900.0
2013-08-30 11:00:00,118.96,119.38,118.85,119.14,4400.0,116.7408,117.1529,116.6328,116.9174,4400.0
2013-08-30 11:05:00,119.4,119.4,119.2,119.21,700.0,117.1726,117.1726,116.9763,116.9861,700.0
2013-08-30 11:10:00,119.23,119.87,119.23,119.5,7600.0,117.0057,117.6338,117.0057,117.2707,7600.0
2013-08-30 11:15:00,119.69,119.7,119.36,119.48,1700.0,117.4571,117.467,117.1333,117.2511,1700.0
2013-08-30 11:20:00,119.48,119.48,119.48,119.48,0.0,117.2511,117.2511,117.2511,117.2511,0.0
2013-08-30 11:25:00,119.54,119.78,119.36,119.64,6300.0,117.3099,117.5455,117.1333,117.4081,6300.0
2013-08-30 11:30:00,119.68,119.68,119.36,119.65,600.0,117.4473,117.4473,117.1333,117.4179,600.0
2013-08-30 11:35:00,119.46,119.57,119.35,119.38,4300.0,117.2314,117.3394,117.1235,117.1529,4300.0
2013-08-30 11:40:00,119.38,119.47,118.88,118.88,6100.0,117.1529,117.2413,116.6623,116.6623,6100.0
2013-08-30 11:45:00,118.86,119.12,118.86,119.02,1300.0,116.6426,116.8978,116.6426,116.7996,1300.0
2013-08-30 11:50:00,118.95,119.21,118.93,119.15,1600.0,116.731,116.9861,116.7113,116.9272,1600.0
2013-08-30 11:55:00,119.44,119.44,118.79,118.94,2500.0,117.2118,117.2118,116.5739,116.7211,2500.0
2013-08-30 12:00:00,119.08,119.38,119.02,119.33,2400.0,116.8585,117.1529,116.7996,117.1039,2400.0
2013-08-30 12:05:00,119.34,119.39,119.01,119.11,4400.0,117.1137,117.1627,116.7898,116.888,4400.0
2013-08-30 12:10:00,119.12,119.36,119.12,119.35,3200.0,116.8978,117.1333,116.8978,117.1235,3200.0
2013-08-30 12:15:00,119.37,119.48,119.19,119.19,2300.0,117.1431,117.2511,116.9665,116.9665,2300.0
2013-08-30 12:20:00,119.37,119.37,119.2,119.2,300.0,117.1431,117.1431,116.9763,116.9763,300.0
2013-08-30 12:25:00,119.3,119.3,119.11,119.11,600.0,117.0744,117.0744,116.888,116.888,600.0
2013-08-30 12:30:00,119.23,119.23,118.75,118.82,7300.0,117.0057,117.0057,116.5347,116.6034,7300.0
2013-08-30 12:35:00,118.81,118.94,118.71,118.88,2000.0,116.5936,116.7211,116.4954,116.6623,2000.0
2013-08-30 12:40:00,119.04,119.04,118.83,118.83,200.0,116.8193,116.8193,116.6132,116.6132,200.0
2013-08-30 12:45:00,118.89,119.05,118.89,118.96,700.0,116.6721,116.8291,116.6721,116.7408,700.0
2013-08-30 12:50:00,119.28,119.28,119.06,119.06,1400.0,117.0548,117.0548,116.8389,116.8389,1400.0
2013-08-30 12:55:00,119.06,119.12,118.99,119.12,1400.0,116.8389,116.8978,116.7702,116.8978,1400.0
2013-08-30 13:00:00,118.94,119.06,118.86,118.94,700.0,116.7211,116.8389,116.6426,116.7211,700.0
2013-08-30 13:05:00,118.83,119.07,117.45,117.45,25300.0,116.6132,116.8487,115.2589,115.2589,25300.0
2013-08-30 13:10:00,117.27,118.45,117.24,118.45,14200.0,115.0823,116.2403,115.0529,116.2403,14200.0
2013-08-30 13:15:00,118.62,119.18,118.52,119.0,10000.0,116.4071,116.9567,116.309,116.78,10000.0
2013-08-30 13:20:00,119.13,119.13,118.08,118.63,5100.0,116.9076,116.9076,115.8772,116.4169,5100.0
2013-08-30 13:25:00,118.25,118.82,118.12,118.66,9800.0,116.044,116.6034,115.9164,116.4464,9800.0
2013-08-30 13:30:00,118.58,118.8,118.54,118.57,6700.0,116.3679,116.5838,116.3286,116.358,6700.0
2013-08-30 13:35:00,118.62,119.27,118.5,118.96,9200.0,116.4071,117.045,116.2893,116.7408,9200.0
2013-08-30 13:40:00,118.97,119.19,118.63,119.16,9000.0,116.7506,116.9665,116.4169,116.937,9000.0
2013-08-30 13:45:00,119.12,119.41,118.74,119.1,9900.0,116.8978,117.1824,116.5249,116.8782,9900.0
2013-08-30 13:50:00,118.97,119.29,118.9,118.9,10800.0,116.7506,117.0646,116.6819,116.6819,10800.0
2013-08-30 13:55:00,119.02,119.35,118.95,119.18,1900.0,116.7996,117.1235,116.731,116.9567,1900.0
2013-08-30 14:00:00,119.05,119.06,118.92,118.92,1100.0,116.8291,116.8389,116.7015,116.7015,1100.0
2013-08-30 14:05:00,119.14,119.21,118.98,118.98,1700.0,116.9174,116.9861,116.7604,116.7604,1700.0
2013-08-30 14:10:00,118.99,119.22,118.99,119.22,400.0,116.7702,116.9959,116.7702,116.9959,400.0
2013-08-30 14:15:00,119.18,119.22,119.07,119.16,1800.0,116.9567,116.9959,116.8487,116.937,1800.0
2013-08-30 14:20:00,119.12,119.24,119.08,119.14,1000.0,116.8978,117.0155,116.8585,116.9174,1000.0
2013-08-30 14:25:00,119.2,119.24,119.07,119.13,1600.0,116.9763,117.0155,116.8487,116.9076,1600.0
2013-08-30 14:30:00,119.12,119.57,119.04,119.57,2600.0,116.8978,117.3394,116.8193,117.3394,2600.0
2013-08-30 14:35:00,119.66,119.74,119.61,119.69,800.0,117.4277,117.5062,117.3786,117.4571,800.0
2013-08-30 14:40:00,119.71,119.87,119.44,119.51,8400.0,117.4768,117.6338,117.2118,117.2805,8400.0
2013-08-30 14:45:00,119.37,119.59,119.37,119.48,700.0,117.1431,117.359,117.1431,117.2511,700.0
2013-08-30 14:50:00,119.57,119.67,119.48,119.57,700.0,117.3394,117.4375,117.2511,117.3394,700.0
2013-08-30 14:55:00,119.57,119.66,119.32,119.49,900.0,117.3394,117.4277,117.0941,117.2609,900.0
2013-08-30 15:00:00,119.7,119.7,119.51,119.51,2500.0,117.467,117.467,117.2805,117.2805,2500.0
2013-08-30 15:05:00,119.73,119.82,119.63,119.7,3100.0,117.4964,117.5847,117.3983,117.467,3100.0
2013-08-30 15:10:00,119.56,119.69,119.48,119.69,2500.0,117.3296,117.4571,117.2511,117.4571,2500.0
2013-08-30 15:15:00,119.67,119.68,119.47,119.5,4500.0,117.4375,117.4473,117.2413,117.2707,4500.0
2013-08-30 15:20:00,119.51,119.51,119.35,119.38,2400.0,117.2805,117.2805,117.1235,117.1529,2400.0
2013-08-30 15:25:00,119.35,119.39,119.25,119.37,2100.0,117.1235,117.1627,117.0254,117.1431,2100.0
2013-08-30 15:30:00,119.31,119.31,119.02,119.02,3200.0,117.0842,117.0842,116.7996,116.7996,3200.0
2013-08-30 15:35:00,119.0,119.01,118.85,119.01,8700.0,116.78,116.7898,116.6328,116.7898,8700.0
2013-08-30 15:40:00,119.01,119.05,118.45,118.46,4500.0,116.7898,116.8291,116.2403,116.2501,4500.0
2013-08-30 15:45:00,118.46,118.58,118.31,118.52,9900.0,116.2501,116.3679,116.1029,116.309,9900.0
2013-08-30 15:50:00,118.53,118.56,118.13,118.18,12700.0,116.3188,116.3482,115.9263,115.9753,12700.0
2013-08-30 15:55:00,118.21,118.89,118.21,118.75,16700.0,116.0048,116.6721,116.0048,116.5347,16700.0
2013-09-03 09:30:00,120.7,120.82,119.57,120.72,4600.0,118.4483,118.5661,117.3394,118.4679,4600.0
2013-09-03 09:35:00,119.85,120.65,119.78,120.29,3100.0,117.6142,118.3992,117.5455,118.046,3100.0
2013-09-03 09:40:00,120.06,120.82,120.05,120.82,2100.0,117.8202,118.5661,117.8104,118.5661,2100.0
2013-09-03 09:45:00,120.39,120.92,120.39,120.47,3000.0,118.1441,118.6642,118.1441,118.2226,3000.0
2013-09-03 09:50:00,120.85,120.85,120.47,120.65,151300.0,118.5955,118.5955,118.2226,118.3992,151300.0
2013-09-03 09:55:00,120.77,121.41,120.58,121.22,16200.0,118.517,119.1451,118.3305,118.9586,16200.0
2013-09-03 10:00:00,121.31,122.14,120.88,121.89,26200.0,119.0469,119.8614,118.6249,119.6161,26200.0
2013-09-03 10:05:00,121.84,122.42,121.81,122.0,18300.0,119.567,120.1362,119.5376,119.7241,18300.0
2013-09-03 10:10:00,122.15,122.84,121.82,122.7,23000.0,119.8713,120.5484,119.5474,120.411,23000.0
2013-09-03 10:15:00,122.8,122.83,121.69,122.41,12100.0,120.5091,120.5386,119.4198,120.1264,12100.0
2013-09-03 10:20:00,122.28,122.35,121.46,121.68,8100.0,119.9988,120.0675,119.1941,119.41,8100.0
2013-09-03 10:25:00,122.02,122.02,120.96,120.96,11700.0,119.7437,119.7437,118.7035,118.7035,11700.0
2013-09-03 10:30:00,121.13,121.63,121.09,121.36,11800.0,118.8703,119.361,118.831,119.096,11800.0
2013-09-03 10:35:00,121.41,121.45,120.84,121.23,7500.0,119.1451,119.1843,118.5857,118.9684,7500.0
2013-09-03 10:40:00,122.14,122.46,121.08,122.23,8300.0,119.8614,120.1755,118.8212,119.9498,8300.0
2013-09-03 10:45:00,122.08,122.82,121.84,121.85,11200.0,119.8026,120.5288,119.567,119.5769,11200.0
2013-09-03 10:50:00,121.84,122.45,121.69,121.9,10500.0,119.567,120.1657,119.4198,119.6259,10500.0
2013-09-03 10:55:00,121.98,122.75,121.94,122.75,6300.0,119.7044,120.4601,119.6652,120.4601,6300.0
2013-09-03 11:00:00,122.76,123.0,122.52,122.68,6800.0,120.4699,120.7054,120.2344,120.3914,6800.0
2013-09-03 11:05:00,122.69,122.8,122.24,122.67,7900.0,120.4012,120.5091,119.9596,120.3816,7900.0
2013-09-03 11:10:00,122.61,122.7,122.26,122.56,3400.0,120.3227,120.411,119.9792,120.2736,3400.0
2013-09-03 11:15:00,122.56,122.79,122.2,122.2,6000.0,120.2736,120.4993,119.9203,119.9203,6000.0
2013-09-03 11:20:00,122.08,122.55,121.84,122.14,2900.0,119.8026,120.2638,119.567,119.8614,2900.0
2013-09-03 11:25:00,122.35,122.42,121.01,121.02,8800.0,120.0675,120.1362,118.7525,118.7623,8800.0
2013-09-03 11:30:00,121.01,121.8,120.71,121.8,3100.0,118.7525,119.5278,118.4581,119.5278,3100.0
2013-09-03 11:35:00,121.69,121.97,121.2,121.32,4500.0,119.4198,119.6946,118.939,119.0567,4500.0
2013-09-03 11:40:00,121.84,121.99,120.99,120.99,5500.0,119.567,119.7142,118.7329,118.7329,5500.0
2013-09-03 11:45:00,121.02,121.38,120.85,121.02,6000.0,118.7623,119.1156,118.5955,118.7623,6000.0
2013-09-03 11:50:00,120.79,121.3,120.79,121.12,3600.0,118.5366,119.0371,118.5366,118.8605,3600.0
2013-09-03 11:55:00,121.13,121.14,120.76,121.1,3200.0,118.8703,118.8801,118.5072,118.8408,3200.0
2013-09-03 12:00:00,121.16,121.16,120.93,121.0,1000.0,118.8997,118.8997,118.674,118.7427,1000.0
2013-09-03 12:05:00,121.18,121.35,120.94,121.25,4700.0,118.9194,119.0862,118.6838,118.988,4700.0
2013-09-03 12:10:00,121.22,121.36,121.13,121.16,2300.0,118.9586,119.096,118.8703,118.8997,2300.0
2013-09-03 12:15:00,121.11,121.48,121.1,121.18,5100.0,118.8507,119.2138,118.8408,118.9194,5100.0
2013-09-03 12:20:00,121.12,121.6,121.12,121.26,8800.0,118.8605,119.3315,118.8605,118.9979,8800.0
2013-09-03 12:25:00,121.05,121.23,121.05,121.21,1300.0,118.7918,118.9684,118.7918,118.9488,1300.0
2013-09-03 12:30:00,121.21,121.6,121.21,121.6,2600.0,118.9488,119.3315,118.9488,119.3315,2600.0
2013-09-03 12:35:00,121.53,121.54,120.94,121.23,8000.0,119.2628,119.2726,118.6838,118.9684,8000.0
2013-09-03 12:40:00,121.23,121.34,121.1,121.12,1000.0,118.9684,119.0764,118.8408,118.8605,1000.0
2013-09-03 12:45:00,121.25,121.28,120.8,120.82,5000.0,118.988,119.0175,118.5464,118.5661,5000.0
2013-09-03 12:50:00,120.89,121.17,120.89,120.93,2300.0,118.6348,118.9095,118.6348,118.674,2300.0
2013-09-03 12:55:00,121.08,121.11,120.75,120.75,5000.0,118.8212,118.8507,118.4974,118.4974,5000.0
2013-09-03 13:00:00,120.71,120.71,120.31,120.4,1800.0,118.4581,118.4581,118.0656,118.1539,1800.0
2013-09-03 13:05:00,120.51,120.97,120.5,120.7,5900.0,118.2619,118.7133,118.252,118.4483,5900.0
2013-09-03 13:10:00,120.71,121.0,120.59,120.6,5100.0,118.4581,118.7427,118.3404,118.3502,5100.0
2013-09-03 13:15:00,120.92,121.0,120.62,120.67,4700.0,118.6642,118.7427,118.3698,118.4189,4700.0
2013-09-03 13:20:00,120.8,120.8,120.59,120.76,3400.0,118.5464,118.5464,118.3404,118.5072,3400.0
2013-09-03 13:25:00,120.95,121.05,120.66,121.05,5600.0,118.6936,118.7918,118.4091,118.7918,5600.0
2013-09-03 13:30:00,121.09,121.2,120.97,121.05,7100.0,118.831,118.939,118.7133,118.7918,7100.0
2013-09-03 13:35:00,121.02,121.07,120.79,120.85,3700.0,118.7623,118.8114,118.5366,118.5955,3700.0
2013-09-03 13:40:00,121.02,121.02,120.57,120.7,1700.0,118.7623,118.7623,118.3207,118.4483,1700.0
2013-09-03 13:45:00,120.72,120.74,120.4,120.4,2700.0,118.4679,118.4876,118.1539,118.1539,2700.0
2013-09-03 13:50:00,120.4,120.84,120.4,120.84,4000.0,118.1539,118.5857,118.1539,118.5857,4000.0
2013-09-03 13:55:00,120.89,120.98,120.55,120.67,5600.0,118.6348,118.7231,118.3011,118.4189,5600.0
2013-09-03 14:00:00,120.81,120.82,120.5,120.7,6500.0,118.5563,118.5661,118.252,118.4483,6500.0
2013-09-03 14:05:00,120.73,120.84,120.67,120.67,1800.0,118.4777,118.5857,118.4189,118.4189,1800.0
2013-09-03 14:10:00,121.0,121.12,120.76,120.95,4400.0,118.7427,118.8605,118.5072,118.6936,4400.0
2013-09-03 14:15:00,120.93,120.93,120.84,120.87,2300.0,118.674,118.674,118.5857,118.6151,2300.0
2013-09-03 14:20:00,120.94,120.98,120.52,120.68,4200.0,118.6838,118.7231,118.2717,118.4287,4200.0
2013-09-03 14:25:00,120.65,120.73,120.45,120.73,3400.0,118.3992,118.4777,118.203,118.4777,3400.0
2013-09-03 14:30:00,120.77,120.96,120.52,120.77,3100.0,118.517,118.7035,118.2717,118.517,3100.0
2013-09-03 14:35:00,120.7,120.71,120.32,120.57,3100.0,118.4483,118.4581,118.0754,118.3207,3100.0
2013-09-03 14:40:00,120.53,120.64,120.03,120.24,6000.0,118.2815,118.3894,117.7908,117.9969,6000.0
2013-09-03 14:45:00,120.25,120.79,120.25,120.68,4900.0,118.0067,118.5366,118.0067,118.4287,4900.0
2013-09-03 14:50:00,120.56,121.28,120.56,121.05,5600.0,118.3109,119.0175,118.3109,118.7918,5600.0
2013-09-03 14:55:00,121.1,121.4,121.05,121.4,4600.0,118.8408,119.1352,118.7918,119.1352,4600.0
2013-09-03 15:00:00,121.4,121.99,121.34,121.99,7800.0,119.1352,119.7142,119.0764,119.7142,7800.0
2013-09-03 15:05:00,121.98,122.24,121.73,121.86,9900.0,119.7044,119.9596,119.4591,119.5867,9900.0
2013-09-03 15:10:00,121.88,121.88,121.49,121.54,3100.0,119.6063,119.6063,119.2236,119.2726,3100.0
2013-09-03 15:15:00,121.54,121.56,121.07,121.11,4400.0,119.2726,119.2923,118.8114,118.8507,4400.0
2013-09-03 15:20:00,121.13,121.25,121.0,121.06,6600.0,118.8703,118.988,118.7427,118.8016,6600.0
2013-09-03 15:25:00,121.05,121.12,120.89,121.01,4100.0,118.7918,118.8605,118.6348,118.7525,4100.0
2013-09-03 15:30:00,121.1,121.23,120.85,120.94,10500.0,118.8408,118.9684,118.5955,118.6838,10500.0
2013-09-03 15:35:00,120.98,121.26,120.91,121.11,6200.0,118.7231,118.9979,118.6544,118.8507,6200.0
2013-09-03 15:40:00,121.05,121.48,120.99,121.11,8000.0,118.7918,119.2138,118.7329,118.8507,8000.0
2013-09-03 15:45:00,121.11,121.48,120.82,120.97,6600.0,118.8507,119.2138,118.5661,118.7133,6600.0
2013-09-03 15:50:00,121.11,121.25,121.01,121.17,16200.0,118.8507,118.988,118.7525,118.9095,16200.0
2013-09-03 15:55:00,121.17,121.42,120.93,121.28,16500.0,118.9095,119.1549,118.674,119.0175,16500.0
2013-09-04 09:30:00,121.31,122.08,119.5,119.84,10200.0,119.0469,119.8026,117.2707,117.6044,10200.0
2013-09-04 09:35:00,119.84,120.53,119.5,119.6,11200.0,117.6044,118.2815,117.2707,117.3688,11200.0
2013-09-04 09:40:00,119.63,121.11,119.51,121.11,7000.0,117.3983,118.8507,117.2805,118.8507,7000.0
2013-09-04 09:45:00,120.56,121.54,120.56,121.03,4500.0,118.3109,119.2726,118.3109,118.7722,4500.0
2013-09-04 09:50:00,121.05,122.07,120.85,121.48,11300.0,118.7918,119.7928,118.5955,119.2138,11300.0
2013-09-04 09:55:00,121.05,122.0,121.05,121.95,3600.0,118.7918,119.7241,118.7918,119.675,3600.0
2013-09-04 10:00:00,122.15,122.15,121.62,121.62,1200.0,119.8713,119.8713,119.3511,119.3511,1200.0
2013-09-04 10:05:00,121.93,121.96,121.63,121.96,700.0,119.6554,119.6848,119.361,119.6848,700.0
2013-09-04 10:10:00,121.76,122.04,120.89,120.89,4600.0,119.4885,119.7633,118.6348,118.6348,4600.0
2013-09-04 10:15:00,120.89,121.37,120.38,120.39,7700.0,118.6348,119.1058,118.1343,118.1441,7700.0
2013-09-04 10:20:00,120.39,120.78,120.02,120.65,10300.0,118.1441,118.5268,117.781,118.3992,10300.0
2013-09-04 10:25:00,120.67,120.94,119.89,120.13,13800.0,118.4189,118.6838,117.6534,117.8889,13800.0
2013-09-04 10:30:00,120.22,120.42,119.84,119.84,5800.0,117.9773,118.1735,117.6044,117.6044,5800.0
2013-09-04 10:35:00,119.98,120.33,119.92,120.19,11700.0,117.7417,118.0852,117.6829,117.9478,11700.0
2013-09-04 10:40:00,120.51,120.59,119.94,119.97,9700.0,118.2619,118.3404,117.7025,117.7319,9700.0
2013-09-04 10:45:00,119.97,120.2,119.97,120.14,3600.0,117.7319,117.9576,117.7319,117.8988,3600.0
2013-09-04 10:50:00,119.98,120.44,119.67,119.82,6800.0,117.7417,118.1932,117.4375,117.5847,6800.0
2013-09-04 10:55:00,119.81,120.1,119.7,120.06,13100.0,117.5749,117.8595,117.467,117.8202,13100.0
2013-09-04 11:00:00,120.08,120.18,119.76,119.93,15000.0,117.8399,117.938,117.5258,117.6927,15000.0
2013-09-04 11:05:00,120.0,120.05,119.5,119.69,32900.0,117.7614,117.8104,117.2707,117.4571,32900.0
2013-09-04 11:10:00,119.68,119.99,119.64,119.83,12600.0,117.4473,117.7516,117.4081,117.5945,12600.0
2013-09-04 11:15:00,119.64,119.64,119.64,119.64,100.0,117.4081,117.4081,117.4081,117.4081,100.0
2013-09-04 11:20:00,119.77,120.08,119.69,119.73,4100.0,117.5357,117.8399,117.4571,117.4964,4100.0
2013-09-04 11:25:00,119.75,120.06,119.71,119.78,3400.0,117.516,117.8202,117.4768,117.5455,3400.0
2013-09-04 11:30:00,119.81,119.86,119.76,119.86,1100.0,117.5749,117.624,117.5258,117.624,1100.0
2013-09-04 11:35:00,119.75,119.93,119.74,119.93,2400.0,117.516,117.6927,117.5062,117.6927,2400.0
2013-09-04 11:40:00,119.85,120.27,119.85,120.08,4800.0,117.6142,118.0263,117.6142,117.8399,4800.0
2013-09-04 11:45:00,120.08,120.6,120.08,120.51,12100.0,117.8399,118.3502,117.8399,118.2619,12100.0
2013-09-04 11:50:00,120.52,120.72,120.3,120.68,8800.0,118.2717,118.4679,118.0558,118.4287,8800.0
2013-09-04 11:55:00,120.55,120.6,120.15,120.6,10000.0,118.3011,118.3502,117.9086,118.3502,10000.0
2013-09-04 12:00:00,120.57,121.01,120.57,120.79,7000.0,118.3207,118.7525,118.3207,118.5366,7000.0
2013-09-04 12:05:00,120.73,121.16,120.73,121.16,3200.0,118.4777,118.8997,118.4777,118.8997,3200.0
2013-09-04 12:10:00,120.91,121.19,120.91,121.13,6800.0,118.6544,118.9292,118.6544,118.8703,6800.0
2013-09-04 12:15:00,121.05,121.05,120.74,120.89,2700.0,118.7918,118.7918,118.4876,118.6348,2700.0
2013-09-04 12:20:00,120.77,121.0,120.72,121.0,5900.0,118.517,118.7427,118.4679,118.7427,5900.0
2013-09-04 12:25:00,121.06,121.32,121.06,121.08,1900.0,118.8016,119.0567,118.8016,118.8212,1900.0
2013-09-04 12:30:00,121.09,121.09,120.72,120.91,3500.0,118.831,118.831,118.4679,118.6544,3500.0
2013-09-04 12:35:00,120.89,120.89,120.77,120.77,800.0,118.6348,118.6348,118.517,118.517,800.0
2013-09-04 12:40:00,120.68,120.9,120.5,120.77,6400.0,118.4287,118.6446,118.252,118.517,6400.0
2013-09-04 12:45:00,120.65,120.92,120.65,120.92,1500.0,118.3992,118.6642,118.3992,118.6642,1500.0
2013-09-04 12:50:00,120.99,120.99,120.69,120.69,1900.0,118.7329,118.7329,118.4385,118.4385,1900.0
2013-09-04 12:55:00,120.61,121.0,120.54,121.0,6700.0,118.36,118.7427,118.2913,118.7427,6700.0
2013-09-04 13:00:00,121.0,121.0,120.65,120.75,4400.0,118.7427,118.7427,118.3992,118.4974,4400.0
2013-09-04 13:05:00,120.82,121.0,120.82,120.86,1300.0,118.5661,118.7427,118.5661,118.6053,1300.0
2013-09-04 13:10:00,120.79,120.92,120.59,120.75,2800.0,118.5366,118.6642,118.3404,118.4974,2800.0
2013-09-04 13:15:00,120.72,120.82,120.72,120.82,900.0,118.4679,118.5661,118.4679,118.5661,900.0
2013-09-04 13:20:00,120.97,121.0,120.87,120.87,700.0,118.7133,118.7427,118.6151,118.6151,700.0
2013-09-04 13:25:00,120.86,120.91,120.71,120.8,600.0,118.6053,118.6544,118.4581,118.5464,600.0
2013-09-04 13:30:00,120.78,120.8,120.64,120.64,800.0,118.5268,118.5464,118.3894,118.3894,800.0
2013-09-04 13:35:00,120.63,120.84,120.63,120.7,2400.0,118.3796,118.5857,118.3796,118.4483,2400.0
2013-09-04 13:40:00,120.85,121.0,120.78,120.78,4400.0,118.5955,118.7427,118.5268,118.5268,4400.0
2013-09-04 13:45:00,120.94,120.94,120.92,120.92,500.0,118.6838,118.6838,118.6642,118.6642,500.0
2013-09-04 13:50:00,120.87,120.87,120.68,120.7,2900.0,118.6151,118.6151,118.4287,118.4483,2900.0
2013-09-04 13:55:00,120.94,120.99,120.78,120.88,1600.0,118.6838,118.7329,118.5268,118.6249,1600.0
2013-09-04 14:00:00,120.86,120.97,120.86,120.93,1400.0,118.6053,118.7133,118.6053,118.674,1400.0
2013-09-04 14:05:00,120.98,121.05,120.84,120.89,13600.0,118.7231,118.7918,118.5857,118.6348,13600.0
2013-09-04 14:10:00,120.93,121.0,120.87,120.89,6500.0,118.674,118.7427,118.6151,118.6348,6500.0
2013-09-04 14:15:00,120.89,120.98,120.87,120.87,2500.0,118.6348,118.7231,118.6151,118.6151,2500.0
2013-09-04 14:20:00,120.93,121.28,120.93,121.2,16300.0,118.674,119.0175,118.674,118.939,16300.0
2013-09-04 14:25:00,121.28,121.28,121.2,121.21,500.0,119.0175,119.0175,118.939,118.9488,500.0
2013-09-04 14:30:00,121.28,121.51,121.2,121.35,5400.0,119.0175,119.2432,118.939,119.0862,5400.0
2013-09-04 14:35:00,121.39,121.58,121.3,121.58,5300.0,119.1254,119.3119,119.0371,119.3119,5300.0
2013-09-04 14:40:00,121.65,121.8,121.44,121.48,4600.0,119.3806,119.5278,119.1745,119.2138,4600.0
2013-09-04 14:45:00,121.47,121.94,121.47,121.54,7100.0,119.2039,119.6652,119.2039,119.2726,7100.0
2013-09-04 14:50:00,121.56,121.74,121.53,121.53,2200.0,119.2923,119.4689,119.2628,119.2628,2200.0
2013-09-04 14:55:00,121.47,121.55,121.35,121.4,5700.0,119.2039,119.2825,119.0862,119.1352,5700.0
2013-09-04 15:00:00,121.32,121.51,121.22,121.32,5600.0,119.0567,119.2432,118.9586,119.0567,5600.0
2013-09-04 15:05:00,121.28,121.54,121.28,121.29,3800.0,119.0175,119.2726,119.0175,119.0273,3800.0
2013-09-04 15:10:00,121.3,121.53,121.3,121.5,4600.0,119.0371,119.2628,119.0371,119.2334,4600.0
2013-09-04 15:15:00,121.44,121.5,121.24,121.35,9300.0,119.1745,119.2334,118.9782,119.0862,9300.0
2013-09-04 15:20:00,121.48,121.58,121.22,121.26,5400.0,119.2138,119.3119,118.9586,118.9979,5400.0
2013-09-04 15:25:00,121.21,121.43,121.08,121.22,7100.0,118.9488,119.1647,118.8212,118.9586,7100.0
2013-09-04 15:30:00,121.12,121.23,121.0,121.04,10300.0,118.8605,118.9684,118.7427,118.782,10300.0
2013-09-04 15:35:00,121.01,121.14,120.98,121.08,8500.0,118.7525,118.8801,118.7231,118.8212,8500.0
2013-09-04 15:40:00,121.08,121.12,121.0,121.02,6700.0,118.8212,118.8605,118.7427,118.7623,6700.0
2013-09-04 15:45:00,121.04,121.04,120.91,121.0,11000.0,118.782,118.782,118.6544,118.7427,11000.0
2013-09-04 15:50:00,120.97,121.1,120.91,120.93,10500.0,118.7133,118.8408,118.6544,118.674,10500.0
2013-09-04 15:55:00,120.93,121.0,120.8,120.99,19000.0,118.674,118.7427,118.5464,118.7329,19000.0
2013-09-05 09:30:00,121.04,121.88,121.04,121.21,1600.0,118.782,119.6063,118.782,118.9488,1600.0
2013-09-05 09:35:00,121.98,121.98,121.17,121.85,1200.0,119.7044,119.7044,118.9095,119.5769,1200.0
2013-09-05 09:40:00,121.84,121.92,121.32,121.56,2300.0,119.567,119.6455,119.0567,119.2923,2300.0
2013-09-05 09:45:00,121.95,123.5,121.95,123.08,14600.0,119.675,121.1961,119.675,120.7839,14600.0
2013-09-05 09:50:00,123.06,123.31,122.26,122.26,12300.0,120.7643,121.0096,119.9792,119.9792,12300.0
2013-09-05 09:55:00,122.3,122.3,121.79,122.21,5400.0,120.0185,120.0185,119.518,119.9301,5400.0
2013-09-05 10:00:00,122.2,122.47,121.64,121.75,2100.0,119.9203,120.1853,119.3708,119.4787,2100.0
2013-09-05 10:05:00,121.59,121.9,121.56,121.89,900.0,119.3217,119.6259,119.2923,119.6161,900.0
2013-09-05 10:10:00,121.62,122.43,121.36,122.32,5700.0,119.3511,120.146,119.096,120.0381,5700.0
2013-09-05 10:15:00,122.34,122.8,122.25,122.72,2200.0,120.0577,120.5091,119.9694,120.4306,2200.0
2013-09-05 10:20:00,122.48,122.5,121.92,122.5,5000.0,120.1951,120.2147,119.6455,120.2147,5000.0
2013-09-05 10:25:00,122.49,122.5,122.03,122.04,4000.0,120.2049,120.2147,119.7535,119.7633,4000.0
2013-09-05 10:30:00,121.93,122.65,121.87,122.35,8400.0,119.6554,120.3619,119.5965,120.0675,8400.0
2013-09-05 10:35:00,122.37,122.64,122.21,122.37,4900.0,120.0872,120.3521,119.9301,120.0872,4900.0
2013-09-05 10:40:00,122.31,122.67,122.27,122.43,7000.0,120.0283,120.3816,119.989,120.146,7000.0
2013-09-05 10:45:00,122.43,122.8,122.37,122.8,5600.0,120.146,120.5091,120.0872,120.5091,5600.0
2013-09-05 10:50:00,122.79,123.4,122.72,123.16,4400.0,120.4993,121.0979,120.4306,120.8624,4400.0
2013-09-05 10:55:00,123.38,123.41,122.67,122.95,8900.0,121.0783,121.1078,120.3816,120.6563,8900.0
2013-09-05 11:00:00,122.94,123.04,122.73,122.93,3300.0,120.6465,120.7447,120.4404,120.6367,3300.0
2013-09-05 11:05:00,123.12,123.41,122.93,122.94,2400.0,120.8232,121.1078,120.6367,120.6465,2400.0
2013-09-05 11:10:00,123.04,123.4,122.82,123.4,1900.0,120.7447,121.0979,120.5288,121.0979,1900.0
2013-09-05 11:15:00,123.27,123.41,123.27,123.27,600.0,120.9704,121.1078,120.9704,120.9704,600.0
2013-09-05 11:20:00,123.22,123.22,122.6,123.18,2100.0,120.9213,120.9213,120.3129,120.882,2100.0
2013-09-05 11:25:00,123.15,123.4,123.07,123.39,1500.0,120.8526,121.0979,120.7741,121.0881,1500.0
2013-09-05 11:30:00,123.39,124.0,123.26,123.96,4600.0,121.0881,121.6867,120.9606,121.6475,4600.0
2013-09-05 11:35:00,123.87,124.18,123.76,124.03,7400.0,121.5592,121.8634,121.4512,121.7162,7400.0
2013-09-05 11:40:00,123.99,124.17,123.75,124.17,9500.0,121.6769,121.8536,121.4414,121.8536,9500.0
2013-09-05 11:45:00,124.03,124.38,123.9,124.05,6400.0,121.7162,122.0597,121.5886,121.7358,6400.0
2013-09-05 11:50:00,123.85,124.38,123.71,124.07,6300.0,121.5395,122.0597,121.4022,121.7554,6300.0
2013-09-05 11:55:00,124.06,124.08,123.06,123.57,18000.0,121.7456,121.7653,120.7643,121.2648,18000.0
2013-09-05 12:00:00,123.57,123.58,123.27,123.52,9300.0,121.2648,121.2746,120.9704,121.2157,9300.0
2013-09-05 12:05:00,123.42,123.5,123.01,123.12,6700.0,121.1176,121.1961,120.7152,120.8232,6700.0
2013-09-05 12:10:00,123.18,123.56,123.01,123.56,7400.0,120.882,121.255,120.7152,121.255,7400.0
2013-09-05 12:15:00,123.25,123.35,123.2,123.35,2000.0,120.9507,121.0489,120.9017,121.0489,2000.0
2013-09-05 12:20:00,123.21,123.58,123.21,123.5,2700.0,120.9115,121.2746,120.9115,121.1961,2700.0
2013-09-05 12:25:00,123.58,123.66,123.41,123.58,8600.0,121.2746,121.3531,121.1078,121.2746,8600.0
2013-09-05 12:30:00,123.58,123.58,123.3,123.41,2700.0,121.2746,121.2746,120.9998,121.1078,2700.0
2013-09-05 12:35:00,123.65,123.73,123.56,123.59,2600.0,121.3433,121.4218,121.255,121.2844,2600.0
2013-09-05 12:40:00,123.52,123.77,123.52,123.77,800.0,121.2157,121.461,121.2157,121.461,800.0
2013-09-05 12:45:00,123.53,123.78,123.53,123.73,1000.0,121.2255,121.4708,121.2255,121.4218,1000.0
2013-09-05 12:50:00,123.76,123.82,123.67,123.71,1300.0,121.4512,121.5101,121.3629,121.4022,1300.0
2013-09-05 12:55:00,123.83,124.39,123.83,124.39,1800.0,121.5199,122.0695,121.5199,122.0695,1800.0
2013-09-05 13:00:00,124.12,124.13,123.83,124.13,2000.0,121.8045,121.8143,121.5199,121.8143,2000.0
2013-09-05 13:05:00,123.84,124.09,123.82,124.09,800.0,121.5297,121.7751,121.5101,121.7751,800.0
2013-09-05 13:10:00,123.99,124.02,123.54,123.69,2800.0,121.6769,121.7064,121.2353,121.3825,2800.0
2013-09-05 13:15:00,123.65,123.91,123.63,123.64,1700.0,121.3433,121.5984,121.3236,121.3335,1700.0
2013-09-05 13:20:00,123.52,123.93,123.52,123.65,700.0,121.2157,121.6181,121.2157,121.3433,700.0
2013-09-05 13:25:00,123.54,123.74,123.45,123.74,1000.0,121.2353,121.4316,121.147,121.4316,1000.0
2013-09-05 13:30:00,123.42,123.61,123.42,123.61,200.0,121.1176,121.304,121.1176,121.304,200.0
2013-09-05 13:35:00,123.61,123.61,123.4,123.58,500.0,121.304,121.304,121.0979,121.2746,500.0
2013-09-05 13:40:00,123.42,123.57,123.23,123.44,4200.0,121.1176,121.2648,120.9311,121.1372,4200.0
2013-09-05 13:45:00,123.37,123.48,122.8,123.35,15400.0,121.0685,121.1764,120.5091,121.0489,15400.0
2013-09-05 13:50:00,123.34,123.34,122.55,122.55,2900.0,121.0391,121.0391,120.2638,120.2638,2900.0
2013-09-05 13:55:00,122.9,122.99,122.3,122.31,3500.0,120.6073,120.6956,120.0185,120.0283,3500.0
2013-09-05 14:00:00,122.41,122.82,122.41,122.5,8200.0,120.1264,120.5288,120.1264,120.2147,8200.0
2013-09-05 14:05:00,122.64,122.8,122.55,122.71,400.0,120.3521,120.5091,120.2638,120.4208,400.0
2013-09-05 14:10:00,122.83,123.06,122.83,123.06,2100.0,120.5386,120.7643,120.5386,120.7643,2100.0
2013-09-05 14:15:00,123.18,123.18,122.73,122.77,14400.0,120.882,120.882,120.4404,120.4797,14400.0
2013-09-05 14:20:00,123.0,123.0,122.4,122.42,15700.0,120.7054,120.7054,120.1166,120.1362,15700.0
2013-09-05 14:25:00,122.43,123.01,122.33,122.43,6000.0,120.146,120.7152,120.0479,120.146,6000.0
2013-09-05 14:30:00,122.36,122.82,122.27,122.46,10000.0,120.0773,120.5288,119.989,120.1755,10000.0
2013-09-05 14:35:00,122.47,122.47,122.37,122.44,1400.0,120.1853,120.1853,120.0872,120.1558,1400.0
2013-09-05 14:40:00,122.4,122.72,121.87,121.87,22900.0,120.1166,120.4306,119.5965,119.5965,22900.0
2013-09-05 14:45:00,121.91,122.5,121.91,122.4,7300.0,119.6357,120.2147,119.6357,120.1166,7300.0
2013-09-05 14:50:00,122.6,122.6,122.24,122.47,1600.0,120.3129,120.3129,119.9596,120.1853,1600.0
2013-09-05 14:55:00,122.49,123.0,122.49,123.0,2900.0,120.2049,120.7054,120.2049,120.7054,2900.0
2013-09-05 15:00:00,122.96,123.26,122.96,123.23,3800.0,120.6661,120.9606,120.6661,120.9311,3800.0
2013-09-05 15:05:00,123.28,123.37,122.86,122.96,9500.0,120.9802,121.0685,120.568,120.6661,9500.0
2013-09-05 15:10:00,122.92,122.94,122.48,122.88,7700.0,120.6269,120.6465,120.1951,120.5876,7700.0
2013-09-05 15:15:00,122.89,123.02,122.66,122.8,12900.0,120.5975,120.725,120.3717,120.5091,12900.0
2013-09-05 15:20:00,122.83,122.99,122.75,122.77,12700.0,120.5386,120.6956,120.4601,120.4797,12700.0
2013-09-05 15:25:00,122.81,122.99,122.76,122.98,13100.0,120.5189,120.6956,120.4699,120.6858,13100.0
2013-09-05 15:30:00,122.93,123.01,122.8,122.88,2000.0,120.6367,120.7152,120.5091,120.5876,2000.0
2013-09-05 15:35:00,122.96,123.02,122.63,122.66,9400.0,120.6661,120.725,120.3423,120.3717,9400.0
2013-09-05 15:40:00,122.87,122.87,122.16,122.23,16200.0,120.5778,120.5778,119.8811,119.9498,16200.0
2013-09-05 15:45:00,122.36,123.04,122.36,122.89,16300.0,120.0773,120.7447,120.0773,120.5975,16300.0
2013-09-05 15:50:00,122.95,123.05,122.79,123.01,18700.0,120.6563,120.7545,120.4993,120.7152,18700.0
2013-09-05 15:55:00,123.01,123.1,122.82,123.08,22900.0,120.7152,120.8035,120.5288,120.7839,22900.0
2013-09-06 09:30:00,123.35,124.12,122.62,123.06,13100.0,121.0489,121.8045,120.3325,120.7643,13100.0
2013-09-06 09:35:00,123.24,123.24,121.97,121.97,3900.0,120.9409,120.9409,119.6946,119.6946,3900.0
2013-09-06 09:40:00,121.96,122.07,120.43,120.5,11500.0,119.6848,119.7928,118.1833,118.252,11500.0
2013-09-06 09:45:00,120.5,120.65,119.25,119.76,16300.0,118.252,118.3992,117.0254,117.5258,16300.0
2013-09-06 09:50:00,119.59,120.71,119.34,120.4,9500.0,117.359,118.4581,117.1137,118.1539,9500.0
2013-09-06 09:55:00,120.46,120.49,119.8,120.3,2700.0,118.2128,118.2422,117.5651,118.0558,2700.0
2013-09-06 10:00:00,120.01,120.08,119.01,119.01,7200.0,117.7712,117.8399,116.7898,116.7898,7200.0
2013-09-06 10:05:00,119.0,119.5,119.0,119.05,10600.0,116.78,117.2707,116.78,116.8291,10600.0
2013-09-06 10:10:00,119.05,119.96,119.05,119.65,3400.0,116.8291,117.7221,116.8291,117.4179,3400.0
2013-09-06 10:15:00,119.67,120.5,119.67,119.91,5100.0,117.4375,118.252,117.4375,117.673,5100.0
2013-09-06 10:20:00,120.01,120.69,119.74,120.14,2900.0,117.7712,118.4385,117.5062,117.8988,2900.0
2013-09-06 10:25:00,120.6,121.04,120.45,120.8,1000.0,118.3502,118.782,118.203,118.5464,1000.0
2013-09-06 10:30:00,120.8,120.94,120.28,120.51,5900.0,118.5464,118.6838,118.0361,118.2619,5900.0
2013-09-06 10:35:00,120.47,120.83,119.8,120.0,5900.0,118.2226,118.5759,117.5651,117.7614,5900.0
2013-09-06 10:40:00,120.01,121.09,120.0,120.5,7500.0,117.7712,118.831,117.7614,118.252,7500.0
2013-09-06 10:45:00,120.69,120.95,120.42,120.48,6900.0,118.4385,118.6936,118.1735,118.2324,6900.0
2013-09-06 10:50:00,120.43,120.87,120.23,120.23,2700.0,118.1833,118.6151,117.9871,117.9871,2700.0
2013-09-06 10:55:00,120.45,121.34,120.23,120.82,2900.0,118.203,119.0764,117.9871,118.5661,2900.0
2013-09-06 11:00:00,121.33,121.33,120.41,120.99,11500.0,119.0666,119.0666,118.1637,118.7329,11500.0
2013-09-06 11:05:00,120.93,121.12,120.23,120.78,7900.0,118.674,118.8605,117.9871,118.5268,7900.0
2013-09-06 11:10:00,120.78,120.78,120.26,120.56,9000.0,118.5268,118.5268,118.0165,118.3109,9000.0
2013-09-06 11:15:00,120.54,120.84,120.41,120.64,1900.0,118.2913,118.5857,118.1637,118.3894,1900.0
2013-09-06 11:20:00,120.69,120.69,120.31,120.31,1000.0,118.4385,118.4385,118.0656,118.0656,1000.0
2013-09-06 11:25:00,120.5,120.73,120.5,120.73,900.0,118.252,118.4777,118.252,118.4777,900.0
2013-09-06 11:30:00,120.73,120.73,120.36,120.52,4000.0,118.4777,118.4777,118.1147,118.2717,4000.0
2013-09-06 11:35:00,120.73,120.73,120.45,120.45,1600.0,118.4777,118.4777,118.203,118.203,1600.0
2013-09-06 11:40:00,120.46,120.69,120.46,120.65,500.0,118.2128,118.4385,118.2128,118.3992,500.0
2013-09-06 11:45:00,120.63,120.84,120.39,120.6,3300.0,118.3796,118.5857,118.1441,118.3502,3300.0
2013-09-06 11:50:00,120.6,120.73,120.4,120.73,1800.0,118.3502,118.4777,118.1539,118.4777,1800.0
2013-09-06 11:55:00,120.48,120.7,120.48,120.57,1300.0,118.2324,118.4483,118.2324,118.3207,1300.0
2013-09-06 12:00:00,120.57,120.77,120.45,120.46,5100.0,118.3207,118.517,118.203,118.2128,5100.0
2013-09-06 12:05:00,120.48,120.59,120.37,120.42,4700.0,118.2324,118.3404,118.1245,118.1735,4700.0
2013-09-06 12:10:00,120.54,120.67,120.41,120.62,500.0,118.2913,118.4189,118.1637,118.3698,500.0
2013-09-06 12:15:00,120.6,120.85,120.42,120.47,2200.0,118.3502,118.5955,118.1735,118.2226,2200.0
2013-09-06 12:20:00,120.69,120.69,120.45,120.45,900.0,118.4385,118.4385,118.203,118.203,900.0
2013-09-06 12:25:00,120.7,120.7,120.47,120.55,2100.0,118.4483,118.4483,118.2226,118.3011,2100.0
2013-09-06 12:30:00,120.56,120.79,120.56,120.59,3100.0,118.3109,118.5366,118.3109,118.3404,3100.0
2013-09-06 12:35:00,120.56,120.75,120.49,120.49,5800.0,118.3109,118.4974,118.2422,118.2422,5800.0
2013-09-06 12:40:00,120.47,120.65,120.38,120.6,3400.0,118.2226,118.3992,118.1343,118.3502,3400.0
2013-09-06 12:45:00,120.63,120.79,120.51,120.79,4200.0,118.3796,118.5366,118.2619,118.5366,4200.0
2013-09-06 12:50:00,120.65,121.06,120.65,120.92,1200.0,118.3992,118.8016,118.3992,118.6642,1200.0
2013-09-06 12:55:00,121.2,121.4,121.0,121.35,24000.0,118.939,119.1352,118.7427,119.0862,24000.0
2013-09-06 13:00:00,121.23,121.28,121.23,121.28,600.0,118.9684,119.0175,118.9684,119.0175,600.0
2013-09-06 13:05:00,121.11,121.21,121.11,121.21,800.0,118.8507,118.9488,118.8507,118.9488,800.0
2013-09-06 13:10:00,121.13,121.34,121.12,121.34,1300.0,118.8703,119.0764,118.8605,119.0764,1300.0
2013-09-06 13:15:00,121.38,121.38,121.31,121.31,2200.0,119.1156,119.1156,119.0469,119.0469,2200.0
2013-09-06 13:20:00,121.16,121.67,120.79,121.27,112300.0,118.8997,119.4002,118.5366,119.0077,112300.0
2013-09-06 13:25:00,121.22,121.38,121.07,121.28,1400.0,118.9586,119.1156,118.8114,119.0175,1400.0
2013-09-06 13:30:00,121.28,121.28,121.28,121.28,0.0,119.0175,119.0175,119.0175,119.0175,0.0
2013-09-06 13:35:00,121.34,121.45,121.3,121.3,700.0,119.0764,119.1843,119.0371,119.0371,700.0
2013-09-06 13:40:00,121.4,121.4,121.35,121.35,400.0,119.1352,119.1352,119.0862,119.0862,400.0
2013-09-06 13:45:00,121.53,121.53,121.37,121.48,1300.0,119.2628,119.2628,119.1058,119.2138,1300.0
2013-09-06 13:50:00,121.74,121.78,121.29,121.36,7500.0,119.4689,119.5082,119.0273,119.096,7500.0
2013-09-06 13:55:00,121.38,121.53,121.37,121.53,400.0,119.1156,119.2628,119.1058,119.2628,400.0
2013-09-06 14:00:00,121.53,121.82,121.46,121.68,700.0,119.2628,119.5474,119.1941,119.41,700.0
2013-09-06 14:05:00,121.77,121.77,121.51,121.7,1000.0,119.4983,119.4983,119.2432,119.4297,1000.0
2013-09-06 14:10:00,121.67,121.7,120.91,120.91,8800.0,119.4002,119.4297,118.6544,118.6544,8800.0
2013-09-06 14:15:00,120.86,120.94,120.59,120.6,3900.0,118.6053,118.6838,118.3404,118.3502,3900.0
2013-09-06 14:20:00,120.75,120.75,120.42,120.51,7900.0,118.4974,118.4974,118.1735,118.2619,7900.0
2013-09-06 14:25:00,120.54,120.6,120.08,120.36,11300.0,118.2913,118.3502,117.8399,118.1147,11300.0
2013-09-06 14:30:00,120.47,120.47,119.7,119.99,19600.0,118.2226,118.2226,117.467,117.7516,19600.0
2013-09-06 14:35:00,119.81,119.9,119.1,119.12,24800.0,117.5749,117.6632,116.8782,116.8978,24800.0
2013-09-06 14:40:00,119.28,119.54,118.81,118.81,17700.0,117.0548,117.3099,116.5936,116.5936,17700.0
2013-09-06 14:45:00,118.9,119.73,118.62,119.73,16800.0,116.6819,117.4964,116.4071,117.4964,16800.0
2013-09-06 14:50:00,119.77,120.28,119.61,120.28,7500.0,117.5357,118.0361,117.3786,118.0361,7500.0
2013-09-06 14:55:00,120.09,120.64,120.0,120.56,4400.0,117.8497,118.3894,117.7614,118.3109,4400.0
2013-09-06 15:00:00,120.54,120.54,120.34,120.37,1300.0,118.2913,118.2913,118.095,118.1245,1300.0
2013-09-06 15:05:00,120.42,120.66,120.07,120.18,8000.0,118.1735,118.4091,117.8301,117.938,8000.0
2013-09-06 15:10:00,120.17,120.17,119.59,119.97,6900.0,117.9282,117.9282,117.359,117.7319,6900.0
2013-09-06 15:15:00,119.97,120.23,119.97,120.0,3100.0,117.7319,117.9871,117.7319,117.7614,3100.0
2013-09-06 15:20:00,119.98,120.15,119.95,119.97,5400.0,117.7417,117.9086,117.7123,117.7319,5400.0
2013-09-06 15:25:00,119.96,120.15,119.96,120.05,1600.0,117.7221,117.9086,117.7221,117.8104,1600.0
2013-09-06 15:30:00,120.15,120.17,119.86,119.99,4500.0,117.9086,117.9282,117.624,117.7516,4500.0
2013-09-06 15:35:00,120.01,120.13,119.76,120.05,4600.0,117.7712,117.8889,117.5258,117.8104,4600.0
2013-09-06 15:40:00,120.06,120.14,119.99,120.14,3300.0,117.8202,117.8988,117.7516,117.8988,3300.0
2013-09-06 15:45:00,120.02,120.06,119.75,119.75,4200.0,117.781,117.8202,117.516,117.516,4200.0
2013-09-06 15:50:00,119.69,120.1,119.69,120.05,6100.0,117.4571,117.8595,117.4571,117.8104,6100.0
2013-09-06 15:55:00,120.02,120.1,119.83,120.0,8800.0,117.781,117.8595,117.5945,117.7614,8800.0
2013-09-09 09:30:00,120.24,120.59,119.48,119.61,7900.0,117.9969,118.3404,117.2511,117.3786,7900.0
2013-09-09 09:35:00,119.61,120.25,119.6,120.0,4900.0,117.3786,118.0067,117.3688,117.7614,4900.0
2013-09-09 09:40:00,119.81,120.0,119.67,119.7,6700.0,117.5749,117.7614,117.4375,117.467,6700.0
2013-09-09 09:45:00,120.0,120.0,119.8,119.8,500.0,117.7614,117.7614,117.5651,117.5651,500.0
2013-09-09 09:50:00,120.2,120.2,119.88,120.18,1700.0,117.9576,117.9576,117.6436,117.938,1700.0
2013-09-09 09:55:00,120.0,121.46,119.98,121.23,12500.0,117.7614,119.1941,117.7417,118.9684,12500.0
2013-09-09 10:00:00,121.23,121.46,120.79,121.3,14300.0,118.9684,119.1941,118.5366,119.0371,14300.0
2013-09-09 10:05:00,121.3,121.3,120.87,121.24,8800.0,119.0371,119.0371,118.6151,118.9782,8800.0
2013-09-09 10:10:00,121.24,121.25,121.02,121.23,13100.0,118.9782,118.988,118.7623,118.9684,13100.0
2013-09-09 10:15:00,121.25,121.5,121.15,121.37,17400.0,118.988,119.2334,118.8899,119.1058,17400.0
2013-09-09 10:20:00,121.37,121.49,121.15,121.28,4100.0,119.1058,119.2236,118.8899,119.0175,4100.0
2013-09-09 10:25:00,121.41,121.54,121.27,121.54,800.0,119.1451,119.2726,119.0077,119.2726,800.0
2013-09-09 10:30:00,121.54,121.81,121.53,121.78,500.0,119.2726,119.5376,119.2628,119.5082,500.0
2013-09-09 10:35:00,121.79,122.53,121.78,122.53,4200.0,119.518,120.2442,119.5082,120.2442,4200.0
2013-09-09 10:40:00,122.3,122.55,122.18,122.48,6600.0,120.0185,120.2638,119.9007,120.1951,6600.0
2013-09-09 10:45:00,122.27,122.39,121.88,122.28,4000.0,119.989,120.1068,119.6063,119.9988,4000.0
2013-09-09 10:50:00,122.27,122.27,121.2,121.69,4000.0,119.989,119.989,118.939,119.4198,4000.0
2013-09-09 10:55:00,121.62,121.88,121.49,121.73,5800.0,119.3511,119.6063,119.2236,119.4591,5800.0
2013-09-09 11:00:00,121.94,122.28,121.93,122.28,1200.0,119.6652,119.9988,119.6554,119.9988,1200.0
2013-09-09 11:05:00,122.11,122.33,121.76,122.33,5500.0,119.832,120.0479,119.4885,120.0479,5500.0
2013-09-09 11:10:00,122.33,122.33,122.33,122.33,500.0,120.0479,120.0479,120.0479,120.0479,500.0
2013-09-09 11:15:00,122.33,122.33,122.27,122.27,400.0,120.0479,120.0479,119.989,119.989,400.0
2013-09-09 11:20:00,122.29,122.66,122.28,122.28,10300.0,120.0086,120.3717,119.9988,119.9988,10300.0
2013-09-09 11:25:00,122.44,122.61,122.25,122.61,5300.0,120.1558,120.3227,119.9694,120.3227,5300.0
2013-09-09 11:30:00,122.61,122.99,122.61,122.79,7100.0,120.3227,120.6956,120.3227,120.4993,7100.0
2013-09-09 11:35:00,122.91,123.13,122.91,123.13,1400.0,120.6171,120.833,120.6171,120.833,1400.0
2013-09-09 11:40:00,122.99,123.4,122.94,123.4,4900.0,120.6956,121.0979,120.6465,121.0979,4900.0
2013-09-09 11:45:00,123.4,123.45,123.01,123.28,6200.0,121.0979,121.147,120.7152,120.9802,6200.0
2013-09-09 11:50:00,123.11,123.26,123.11,123.25,900.0,120.8133,120.9606,120.8133,120.9507,900.0
2013-09-09 11:55:00,123.25,123.45,123.04,123.45,6900.0,120.9507,121.147,120.7447,121.147,6900.0
2013-09-09 12:00:00,123.46,123.62,123.32,123.62,4100.0,121.1568,121.3138,121.0194,121.3138,4100.0
2013-09-09 12:05:00,123.63,123.63,123.23,123.57,600.0,121.3236,121.3236,120.9311,121.2648,600.0
2013-09-09 12:10:00,123.46,124.0,123.27,123.93,11500.0,121.1568,121.6867,120.9704,121.6181,11500.0
2013-09-09 12:15:00,123.98,124.0,123.82,123.91,2100.0,121.6671,121.6867,121.5101,121.5984,2100.0
2013-09-09 12:20:00,124.0,124.0,123.83,124.0,700.0,121.6867,121.6867,121.5199,121.6867,700.0
2013-09-09 12:25:00,124.0,124.48,124.0,124.34,10300.0,121.6867,122.1578,121.6867,122.0204,10300.0
2013-09-09 12:30:00,124.34,124.44,124.1,124.44,5900.0,122.0204,122.1185,121.7849,122.1185,5900.0
2013-09-09 12:35:00,124.46,126.13,124.24,126.11,23800.0,122.1382,123.777,121.9223,123.7574,23800.0
2013-09-09 12:40:00,126.11,126.11,125.4,125.54,18100.0,123.7574,123.7574,123.0606,123.198,18100.0
2013-09-09 12:45:00,125.42,125.56,125.03,125.36,5700.0,123.0803,123.2176,122.6975,123.0214,5700.0
2013-09-09 12:50:00,125.35,125.9,125.34,125.9,18300.0,123.0116,123.5513,123.0017,123.5513,18300.0
2013-09-09 12:55:00,125.9,127.77,125.9,127.25,24800.0,123.5513,125.3864,123.5513,124.8761,24800.0
2013-09-09 13:00:00,127.26,127.26,126.25,126.6,4300.0,124.8859,124.8859,123.8948,124.2382,4300.0
2013-09-09 13:05:00,126.6,126.69,125.48,126.2,24200.0,124.2382,124.3266,123.1391,123.8457,24200.0
2013-09-09 13:10:00,126.2,126.7,126.0,126.7,12300.0,123.8457,124.3364,123.6494,124.3364,12300.0
2013-09-09 13:15:00,126.62,127.13,126.26,126.5,23200.0,124.2579,124.7584,123.9046,124.1401,23200.0
2013-09-09 13:20:00,126.5,126.57,126.16,126.52,3600.0,124.1401,124.2088,123.8064,124.1597,3600.0
2013-09-09 13:25:00,126.42,126.62,126.4,126.55,1800.0,124.0616,124.2579,124.042,124.1892,1800.0
2013-09-09 13:30:00,126.47,126.82,126.38,126.61,2900.0,124.1107,124.4541,124.0223,124.2481,2900.0
2013-09-09 13:35:00,126.8,127.0,126.8,126.86,4100.0,124.4345,124.6308,124.4345,124.4934,4100.0
2013-09-09 13:40:00,126.75,127.0,126.29,126.97,6200.0,124.3854,124.6308,123.934,124.6013,6200.0
2013-09-09 13:45:00,126.96,127.49,126.96,127.36,4400.0,124.5915,125.1116,124.5915,124.9841,4400.0
2013-09-09 13:50:00,127.42,128.26,127.42,128.22,11000.0,125.0429,125.8673,125.0429,125.828,11000.0
2013-09-09 13:55:00,128.24,128.53,128.15,128.4,8300.0,125.8476,126.1322,125.7593,126.0047,8300.0
2013-09-09 14:00:00,128.25,128.25,127.42,128.07,24500.0,125.8575,125.8575,125.0429,125.6808,24500.0
2013-09-09 14:05:00,128.08,128.08,127.32,127.42,2200.0,125.6906,125.6906,124.9448,125.0429,2200.0
2013-09-09 14:10:00,127.52,127.73,127.34,127.45,4800.0,125.1411,125.3472,124.9644,125.0724,4800.0
2013-09-09 14:15:00,127.4,127.69,127.34,127.48,3600.0,125.0233,125.3079,124.9644,125.1018,3600.0
2013-09-09 14:20:00,127.39,127.5,127.21,127.49,1500.0,125.0135,125.1215,124.8369,125.1116,1500.0
2013-09-09 14:25:00,127.5,127.88,127.38,127.88,10700.0,125.1215,125.4944,125.0037,125.4944,10700.0
2013-09-09 14:30:00,127.78,128.0,127.74,127.91,9800.0,125.3962,125.6121,125.357,125.5238,9800.0
2013-09-09 14:35:00,127.89,127.96,127.15,127.3,9600.0,125.5042,125.5729,124.778,124.9252,9600.0
2013-09-09 14:40:00,127.42,127.61,127.14,127.47,24900.0,125.0429,125.2294,124.7682,125.092,24900.0
2013-09-09 14:45:00,127.59,127.8,127.44,127.53,8400.0,125.2098,125.4159,125.0626,125.1509,8400.0
2013-09-09 14:50:00,127.49,128.1,127.49,128.1,7000.0,125.1116,125.7103,125.1116,125.7103,7000.0
2013-09-09 14:55:00,127.99,128.38,127.86,128.09,10200.0,125.6023,125.985,125.4747,125.7004,10200.0
2013-09-09 15:00:00,128.04,128.46,128.04,128.36,5900.0,125.6514,126.0635,125.6514,125.9654,5900.0
2013-09-09 15:05:00,128.45,128.85,128.42,128.76,9100.0,126.0537,126.4463,126.0243,126.3579,9100.0
2013-09-09 15:10:00,128.83,128.88,128.61,128.85,7400.0,126.4266,126.4757,126.2107,126.4463,7400.0
2013-09-09 15:15:00,128.79,129.44,128.69,128.79,21900.0,126.3874,127.0253,126.2893,126.3874,21900.0
2013-09-09 15:20:00,128.75,128.91,127.97,128.07,22900.0,126.3481,126.5051,125.5827,125.6808,22900.0
2013-09-09 15:25:00,128.0,128.07,127.77,128.06,22300.0,125.6121,125.6808,125.3864,125.671,22300.0
2013-09-09 15:30:00,128.0,128.07,127.91,128.0,23600.0,125.6121,125.6808,125.5238,125.6121,23600.0
2013-09-09 15:35:00,128.0,128.07,127.96,127.98,20700.0,125.6121,125.6808,125.5729,125.5925,20700.0
2013-09-09 15:40:00,127.96,128.07,127.79,128.03,12200.0,125.5729,125.6808,125.406,125.6416,12200.0
2013-09-09 15:45:00,128.06,128.84,128.01,128.83,23700.0,125.671,126.4365,125.6219,126.4266,23700.0
2013-09-09 15:50:00,128.88,128.88,128.34,128.63,27800.0,126.4757,126.4757,125.9458,126.2304,27800.0
2013-09-09 15:55:00,128.6,129.07,128.18,128.44,59600.0,126.2009,126.6622,125.7888,126.0439,59600.0
2013-09-10 09:30:00,129.43,129.44,128.2,128.87,15900.0,127.0154,127.0253,125.8084,126.4659,15900.0
2013-09-10 09:35:00,128.88,129.22,127.82,129.22,18500.0,126.4757,126.8094,125.4355,126.8094,18500.0
2013-09-10 09:40:00,129.22,129.34,128.83,129.23,4500.0,126.8094,126.9271,126.4266,126.8192,4500.0
2013-09-10 09:45:00,129.21,129.25,129.0,129.02,5000.0,126.7996,126.8388,126.5935,126.6131,5000.0
2013-09-10 09:50:00,129.24,130.29,129.14,130.27,16100.0,126.829,127.8594,126.7309,127.8398,16100.0
2013-09-10 09:55:00,130.22,130.67,129.96,130.11,12600.0,127.7907,128.2323,127.5356,127.6828,12600.0
2013-09-10 10:00:00,130.11,130.7,129.91,130.69,13400.0,127.6828,128.2618,127.4865,128.2519,13400.0
2013-09-10 10:05:00,130.68,131.7,130.3,131.47,30900.0,128.2421,129.2431,127.8692,129.0174,30900.0
2013-09-10 10:10:00,131.46,131.83,131.2,131.34,15300.0,129.0076,129.3707,128.7524,128.8898,15300.0
2013-09-10 10:15:00,131.33,131.69,131.0,131.18,15500.0,128.88,129.2333,128.5562,128.7328,15500.0
2013-09-10 10:20:00,131.22,131.39,130.94,131.06,6800.0,128.7721,128.9389,128.4973,128.615,6800.0
2013-09-10 10:25:00,131.17,131.18,130.88,131.11,3700.0,128.723,128.7328,128.4384,128.6641,3700.0
2013-09-10 10:30:00,131.13,131.31,130.97,131.23,16800.0,128.6837,128.8604,128.5267,128.7819,16800.0
2013-09-10 10:35:00,131.23,131.53,131.03,131.35,7000.0,128.7819,129.0763,128.5856,128.8996,7000.0
2013-09-10 10:40:00,131.35,131.51,130.94,131.5,9700.0,128.8996,129.0566,128.4973,129.0468,9700.0
2013-09-10 10:45:00,131.46,131.77,131.29,131.76,6600.0,129.0076,129.3118,128.8407,129.302,6600.0
2013-09-10 10:50:00,131.76,132.0,131.42,131.42,4500.0,129.302,129.5375,128.9683,128.9683,4500.0
2013-09-10 10:55:00,131.45,131.82,131.38,131.61,9300.0,128.9978,129.3609,128.9291,129.1548,9300.0
2013-09-10 11:00:00,131.59,131.8,131.05,131.8,14600.0,129.1352,129.3412,128.6052,129.3412,14600.0
2013-09-10 11:05:00,131.85,131.85,131.28,131.58,7200.0,129.3903,129.3903,128.8309,129.1253,7200.0
2013-09-10 11:10:00,131.81,131.84,131.73,131.84,5700.0,129.351,129.3805,129.2725,129.3805,5700.0
2013-09-10 11:15:00,131.84,132.34,131.84,132.23,7200.0,129.3805,129.8712,129.3805,129.7632,7200.0
2013-09-10 11:20:00,132.16,132.49,131.96,132.41,5600.0,129.6945,130.0184,129.4982,129.9399,5600.0
2013-09-10 11:25:00,132.41,132.86,132.23,132.51,15000.0,129.9399,130.3815,129.7632,130.038,15000.0
2013-09-10 11:30:00,132.53,132.59,132.14,132.43,21100.0,130.0576,130.1165,129.6749,129.9595,21100.0
2013-09-10 11:35:00,132.4,132.5,131.98,132.31,12700.0,129.93,130.0282,129.5179,129.8417,12700.0
2013-09-10 11:40:00,132.42,132.58,132.21,132.35,12500.0,129.9497,130.1067,129.7436,129.881,12500.0
2013-09-10 11:45:00,132.38,132.5,131.8,132.13,13800.0,129.9104,130.0282,129.3412,129.6651,13800.0
2013-09-10 11:50:00,132.0,132.51,132.0,132.21,8900.0,129.5375,130.038,129.5375,129.7436,8900.0
2013-09-10 11:55:00,132.21,132.48,132.1,132.4,3900.0,129.7436,130.0085,129.6356,129.93,3900.0
2013-09-10 12:00:00,132.4,132.41,132.04,132.1,7000.0,129.93,129.9399,129.5768,129.6356,7000.0
2013-09-10 12:05:00,132.23,132.29,132.08,132.16,4400.0,129.7632,129.8221,129.616,129.6945,4400.0
2013-09-10 12:10:00,132.1,132.25,132.04,132.1,3600.0,129.6356,129.7828,129.5768,129.6356,3600.0
2013-09-10 12:15:00,132.23,132.23,131.89,132.06,7700.0,129.7632,129.7632,129.4296,129.5964,7700.0
2013-09-10 12:20:00,132.06,132.15,132.0,132.0,5900.0,129.5964,129.6847,129.5375,129.5375,5900.0
2013-09-10 12:25:00,132.13,132.2,132.0,132.03,8500.0,129.6651,129.7338,129.5375,129.5669,8500.0
2013-09-10 12:30:00,132.07,132.21,131.95,132.06,46700.0,129.6062,129.7436,129.4884,129.5964,46700.0
2013-09-10 12:35:00,132.1,132.11,131.99,131.99,2100.0,129.6356,129.6455,129.5277,129.5277,2100.0
2013-09-10 12:40:00,132.06,132.14,131.9,131.9,2500.0,129.5964,129.6749,129.4394,129.4394,2500.0
2013-09-10 12:45:00,131.9,131.9,131.3,131.85,7900.0,129.4394,129.4394,128.8506,129.3903,7900.0
2013-09-10 12:50:00,131.81,131.91,131.26,131.56,14500.0,129.351,129.4492,128.8113,129.1057,14500.0
2013-09-10 12:55:00,131.49,131.61,131.27,131.61,8200.0,129.037,129.1548,128.8211,129.1548,8200.0
2013-09-10 13:00:00,131.65,131.77,131.44,131.5,4700.0,129.194,129.3118,128.988,129.0468,4700.0
2013-09-10 13:05:00,131.54,131.64,131.34,131.39,7200.0,129.0861,129.1842,128.8898,128.9389,7200.0
2013-09-10 13:10:00,131.52,131.69,131.32,131.51,4600.0,129.0665,129.2333,128.8702,129.0566,4600.0
2013-09-10 13:15:00,131.46,131.64,131.45,131.6,2700.0,129.0076,129.1842,128.9978,129.145,2700.0
2013-09-10 13:20:00,131.46,131.75,131.46,131.75,4600.0,129.0076,129.2922,129.0076,129.2922,4600.0
2013-09-10 13:25:00,131.59,131.75,131.59,131.7,4300.0,129.1352,129.2922,129.1352,129.2431,4300.0
2013-09-10 13:30:00,131.74,131.84,131.69,131.74,3000.0,129.2824,129.3805,129.2333,129.2824,3000.0
2013-09-10 13:35:00,131.74,131.95,131.74,131.86,4700.0,129.2824,129.4884,129.2824,129.4001,4700.0
2013-09-10 13:40:00,131.67,131.96,131.67,131.8,2100.0,129.2137,129.4982,129.2137,129.3412,2100.0
2013-09-10 13:45:00,131.8,131.8,131.54,131.62,3200.0,129.3412,129.3412,129.0861,129.1646,3200.0
2013-09-10 13:50:00,131.53,131.54,131.33,131.34,4000.0,129.0763,129.0861,128.88,128.8898,4000.0
2013-09-10 13:55:00,131.33,131.58,131.27,131.27,3900.0,128.88,129.1253,128.8211,128.8211,3900.0
2013-09-10 14:00:00,131.44,131.44,131.16,131.16,700.0,128.988,128.988,128.7132,128.7132,700.0
2013-09-10 14:05:00,131.19,131.75,131.19,131.66,11900.0,128.7426,129.2922,128.7426,129.2038,11900.0
2013-09-10 14:10:00,131.82,131.82,131.37,131.75,7200.0,129.3609,129.3609,128.9193,129.2922,7200.0
2013-09-10 14:15:00,131.64,131.84,131.47,131.5,6600.0,129.1842,129.3805,129.0174,129.0468,6600.0
2013-09-10 14:20:00,131.48,131.71,131.48,131.63,6700.0,129.0272,129.2529,129.0272,129.1744,6700.0
2013-09-10 14:25:00,131.5,131.78,131.4,131.78,3800.0,129.0468,129.3216,128.9487,129.3216,3800.0
2013-09-10 14:30:00,131.75,131.75,131.37,131.44,19500.0,129.2922,129.2922,128.9193,128.988,19500.0
2013-09-10 14:35:00,131.48,131.62,131.39,131.51,18600.0,129.0272,129.1646,128.9389,129.0566,18600.0
2013-09-10 14:40:00,131.53,131.77,131.53,131.77,8000.0,129.0763,129.3118,129.0763,129.3118,8000.0
2013-09-10 14:45:00,131.68,131.68,131.45,131.56,26700.0,129.2235,129.2235,128.9978,129.1057,26700.0
2013-09-10 14:50:00,131.51,131.84,131.35,131.39,9000.0,129.0566,129.3805,128.8996,128.9389,9000.0
2013-09-10 14:55:00,131.39,131.53,131.3,131.41,9600.0,128.9389,129.0763,128.8506,128.9585,9600.0
2013-09-10 15:00:00,131.34,131.58,131.34,131.58,12300.0,128.8898,129.1253,128.8898,129.1253,12300.0
2013-09-10 15:05:00,131.58,131.58,131.39,131.39,11200.0,129.1253,129.1253,128.9389,128.9389,11200.0
2013-09-10 15:10:00,131.38,131.51,131.12,131.12,7500.0,128.9291,129.0566,128.6739,128.6739,7500.0
2013-09-10 15:15:00,131.18,131.56,131.18,131.44,8900.0,128.7328,129.1057,128.7328,128.988,8900.0
2013-09-10 15:20:00,131.44,131.49,131.11,131.49,5500.0,128.988,129.037,128.6641,129.037,5500.0
2013-09-10 15:25:00,131.5,131.65,131.41,131.41,6300.0,129.0468,129.194,128.9585,128.9585,6300.0
2013-09-10 15:30:00,131.47,131.47,131.22,131.29,6900.0,129.0174,129.0174,128.7721,128.8407,6900.0
2013-09-10 15:35:00,131.29,131.31,130.99,131.0,7700.0,128.8407,128.8604,128.5463,128.5562,7700.0
2013-09-10 15:40:00,131.0,131.41,131.0,131.2,6500.0,128.5562,128.9585,128.5562,128.7524,6500.0
2013-09-10 15:45:00,131.29,131.5,130.84,131.19,9000.0,128.8407,129.0468,128.3991,128.7426,9000.0
2013-09-10 15:50:00,131.05,131.57,130.95,131.5,17200.0,128.6052,129.1155,128.5071,129.0468,17200.0
2013-09-10 15:55:00,131.5,131.6,131.15,131.6,21400.0,129.0468,129.145,128.7034,129.145,21400.0
2013-09-11 09:30:00,130.46,130.99,130.08,130.99,5600.0,128.0262,128.5463,127.6533,128.5463,5600.0
2013-09-11 09:35:00,130.72,131.58,130.72,130.79,5600.0,128.2814,129.1253,128.2814,128.3501,5600.0
2013-09-11 09:40:00,130.82,131.27,130.5,130.56,9600.0,128.3795,128.8211,128.0655,128.1244,9600.0
2013-09-11 09:45:00,130.58,130.81,130.58,130.69,1000.0,128.144,128.3697,128.144,128.2519,1000.0
2013-09-11 09:50:00,130.81,130.81,130.09,130.13,3200.0,128.3697,128.3697,127.6631,127.7024,3200.0
2013-09-11 09:55:00,130.09,130.33,129.51,129.95,2400.0,127.6631,127.8987,127.094,127.5257,2400.0
2013-09-11 10:00:00,129.9,130.23,129.72,129.91,3800.0,127.4767,127.8005,127.3,127.4865,3800.0
2013-09-11 10:05:00,130.21,130.21,129.86,129.98,1700.0,127.7809,127.7809,127.4374,127.5552,1700.0
2013-09-11 10:10:00,129.8,130.06,129.52,129.68,2600.0,127.3785,127.6337,127.1038,127.2608,2600.0
2013-09-11 10:15:00,129.62,129.69,129.34,129.55,1900.0,127.2019,127.2706,126.9271,127.1332,1900.0
2013-09-11 10:20:00,129.33,129.55,129.08,129.25,1800.0,126.9173,127.1332,126.672,126.8388,1800.0
2013-09-11 10:25:00,129.25,129.25,128.75,128.91,5000.0,126.8388,126.8388,126.3481,126.5051,5000.0
2013-09-11 10:30:00,129.07,129.3,128.97,129.05,12200.0,126.6622,126.8879,126.564,126.6425,12200.0
2013-09-11 10:35:00,128.99,129.03,128.83,128.86,1800.0,126.5837,126.6229,126.4266,126.4561,1800.0
2013-09-11 10:40:00,128.99,129.31,128.85,129.18,2600.0,126.5837,126.8977,126.4463,126.7701,2600.0
2013-09-11 10:45:00,129.48,129.5,129.06,129.35,2400.0,127.0645,127.0841,126.6523,126.9369,2400.0
2013-09-11 10:50:00,129.51,129.51,129.38,129.38,600.0,127.094,127.094,126.9664,126.9664,600.0
2013-09-11 10:55:00,129.66,130.01,129.64,129.69,2700.0,127.2412,127.5846,127.2215,127.2706,2700.0
2013-09-11 11:00:00,129.94,129.94,129.89,129.89,200.0,127.5159,127.5159,127.4669,127.4669,200.0
2013-09-11 11:05:00,129.9,130.36,129.62,130.36,1700.0,127.4767,127.9281,127.2019,127.9281,1700.0
2013-09-11 11:10:00,130.36,130.44,129.99,130.44,5900.0,127.9281,128.0066,127.565,128.0066,5900.0
2013-09-11 11:15:00,130.4,130.4,130.04,130.24,3600.0,127.9674,127.9674,127.6141,127.8103,3600.0
2013-09-11 11:20:00,130.16,130.55,130.16,130.4,1500.0,127.7318,128.1146,127.7318,127.9674,1500.0
2013-09-11 11:25:00,130.35,130.5,130.18,130.31,1400.0,127.9183,128.0655,127.7515,127.879,1400.0
2013-09-11 11:30:00,130.3,130.41,130.0,130.17,5600.0,127.8692,127.9772,127.5748,127.7416,5600.0
2013-09-11 11:35:00,130.15,130.3,130.08,130.3,1000.0,127.722,127.8692,127.6533,127.8692,1000.0
2013-09-11 11:40:00,130.39,130.57,130.3,130.31,3700.0,127.9575,128.1342,127.8692,127.879,3700.0
2013-09-11 11:45:00,130.26,130.28,129.99,129.99,6800.0,127.83,127.8496,127.565,127.565,6800.0
2013-09-11 11:50:00,129.95,129.95,129.63,129.88,5900.0,127.5257,127.5257,127.2117,127.4571,5900.0
2013-09-11 11:55:00,129.93,130.07,129.89,130.0,3800.0,127.5061,127.6435,127.4669,127.5748,3800.0
2013-09-11 12:00:00,129.96,130.0,129.57,129.57,1800.0,127.5356,127.5748,127.1528,127.1528,1800.0
2013-09-11 12:05:00,129.7,130.0,129.58,129.58,1200.0,127.2804,127.5748,127.1626,127.1626,1200.0
2013-09-11 12:10:00,130.0,130.0,129.6,129.67,800.0,127.5748,127.5748,127.1823,127.251,800.0
2013-09-11 12:15:00,129.96,129.96,129.96,129.96,300.0,127.5356,127.5356,127.5356,127.5356,300.0
2013-09-11 12:20:00,129.96,129.98,129.74,129.83,2500.0,127.5356,127.5552,127.3197,127.408,2500.0
2013-09-11 12:25:00,129.91,129.91,129.68,129.7,5100.0,127.4865,127.4865,127.2608,127.2804,5100.0
2013-09-11 12:30:00,129.75,129.75,129.55,129.67,4100.0,127.3295,127.3295,127.1332,127.251,4100.0
2013-09-11 12:35:00,129.69,129.77,129.66,129.66,800.0,127.2706,127.3491,127.2412,127.2412,800.0
2013-09-11 12:40:00,129.73,129.75,129.7,129.75,1500.0,127.3099,127.3295,127.2804,127.3295,1500.0
2013-09-11 12:45:00,129.64,129.75,129.59,129.59,900.0,127.2215,127.3295,127.1725,127.1725,900.0
2013-09-11 12:50:00,129.79,129.79,129.79,129.79,100.0,127.3687,127.3687,127.3687,127.3687,100.0
2013-09-11 12:55:00,129.75,129.75,129.59,129.65,2800.0,127.3295,127.3295,127.1725,127.2313,2800.0
2013-09-11 13:00:00,129.55,129.65,129.55,129.65,700.0,127.1332,127.2313,127.1332,127.2313,700.0
2013-09-11 13:05:00,129.63,129.7,129.5,129.5,2700.0,127.2117,127.2804,127.0841,127.0841,2700.0
2013-09-11 13:10:00,129.54,129.57,129.36,129.44,1500.0,127.1234,127.1528,126.9468,127.0253,1500.0
2013-09-11 13:15:00,129.32,129.53,129.04,129.05,1500.0,126.9075,127.1136,126.6327,126.6425,1500.0
2013-09-11 13:20:00,129.14,129.18,129.1,129.12,2100.0,126.7309,126.7701,126.6916,126.7112,2100.0
2013-09-11 13:25:00,129.06,129.08,128.94,129.0,3200.0,126.6523,126.672,126.5346,126.5935,3200.0
2013-09-11 13:30:00,129.01,129.25,129.01,129.25,3100.0,126.6033,126.8388,126.6033,126.8388,3100.0
2013-09-11 13:35:00,129.25,129.57,129.25,129.54,3200.0,126.8388,127.1528,126.8388,127.1234,3200.0
2013-09-11 13:40:00,129.45,129.51,129.14,129.14,1400.0,127.0351,127.094,126.7309,126.7309,1400.0
2013-09-11 13:45:00,129.14,129.15,129.0,129.0,1700.0,126.7309,126.7407,126.5935,126.5935,1700.0
2013-09-11 13:50:00,129.0,129.12,129.0,129.0,3500.0,126.5935,126.7112,126.5935,126.5935,3500.0
2013-09-11 13:55:00,129.0,129.17,128.97,129.17,6300.0,126.5935,126.7603,126.564,126.7603,6300.0
2013-09-11 14:00:00,129.22,129.37,129.12,129.12,1400.0,126.8094,126.9566,126.7112,126.7112,1400.0
2013-09-11 14:05:00,129.25,129.41,129.13,129.25,2500.0,126.8388,126.9958,126.721,126.8388,2500.0
2013-09-11 14:10:00,129.23,129.23,128.96,128.98,1800.0,126.8192,126.8192,126.5542,126.5738,1800.0
2013-09-11 14:15:00,128.98,129.1,128.75,129.1,22300.0,126.5738,126.6916,126.3481,126.6916,22300.0
2013-09-11 14:20:00,129.09,129.09,128.99,129.0,5400.0,126.6818,126.6818,126.5837,126.5935,5400.0
2013-09-11 14:25:00,129.12,129.19,129.05,129.19,1600.0,126.7112,126.7799,126.6425,126.7799,1600.0
2013-09-11 14:30:00,129.2,129.26,129.0,129.16,9000.0,126.7897,126.8486,126.5935,126.7505,9000.0
2013-09-11 14:35:00,129.16,129.29,128.6,128.7,14000.0,126.7505,126.8781,126.2009,126.2991,14000.0
2013-09-11 14:40:00,128.8,129.11,128.8,129.03,7700.0,126.3972,126.7014,126.3972,126.6229,7700.0
2013-09-11 14:45:00,129.03,129.1,128.76,129.02,9300.0,126.6229,126.6916,126.3579,126.6131,9300.0
2013-09-11 14:50:00,129.0,129.0,128.83,128.95,1700.0,126.5935,126.5935,126.4266,126.5444,1700.0
2013-09-11 14:55:00,128.81,128.97,128.81,128.94,1800.0,126.407,126.564,126.407,126.5346,1800.0
2013-09-11 15:00:00,128.81,129.02,128.81,128.9,2200.0,126.407,126.6131,126.407,126.4953,2200.0
2013-09-11 15:05:00,128.9,128.95,128.71,128.8,9000.0,126.4953,126.5444,126.3089,126.3972,9000.0
2013-09-11 15:10:00,128.76,128.92,128.67,128.92,3300.0,126.3579,126.515,126.2696,126.515,3300.0
2013-09-11 15:15:00,128.84,128.92,128.79,128.82,7300.0,126.4365,126.515,126.3874,126.4168,7300.0
2013-09-11 15:20:00,128.83,129.11,128.77,128.97,14200.0,126.4266,126.7014,126.3678,126.564,14200.0
2013-09-11 15:25:00,128.93,129.05,128.88,128.97,6300.0,126.5248,126.6425,126.4757,126.564,6300.0
2013-09-11 15:30:00,128.87,128.92,128.76,128.79,4300.0,126.4659,126.515,126.3579,126.3874,4300.0
2013-09-11 15:35:00,128.85,128.92,128.75,128.81,3000.0,126.4463,126.515,126.3481,126.407,3000.0
2013-09-11 15:40:00,128.77,128.78,128.59,128.59,8600.0,126.3678,126.3776,126.1911,126.1911,8600.0
2013-09-11 15:45:00,128.59,128.67,128.43,128.49,33600.0,126.1911,126.2696,126.0341,126.093,33600.0
2013-09-11 15:50:00,128.58,128.86,128.53,128.57,19000.0,126.1813,126.4561,126.1322,126.1715,19000.0
2013-09-11 15:55:00,128.59,128.96,128.57,128.88,8400.0,126.1911,126.5542,126.1715,126.4757,8400.0
2013-09-12 09:30:00,128.5,129.63,128.5,128.61,4300.0,126.1028,127.2117,126.1028,126.2107,4300.0
2013-09-12 09:35:00,129.38,129.48,128.81,129.48,800.0,126.9664,127.0645,126.407,127.0645,800.0
2013-09-12 09:40:00,128.8,129.41,128.75,128.86,2200.0,126.3972,126.9958,126.3481,126.4561,2200.0
2013-09-12 09:45:00,129.08,129.1,128.75,128.86,10100.0,126.672,126.6916,126.3481,126.4561,10100.0
2013-09-12 09:50:00,128.96,128.96,128.31,128.53,10100.0,126.5542,126.5542,125.9163,126.1322,10100.0
2013-09-12 09:55:00,128.56,128.77,128.47,128.77,2500.0,126.1617,126.3678,126.0734,126.3678,2500.0
2013-09-12 10:00:00,128.81,128.91,128.7,128.9,3900.0,126.407,126.5051,126.2991,126.4953,3900.0
2013-09-12 10:05:00,128.88,129.85,128.86,129.76,12300.0,126.4757,127.4276,126.4561,127.3393,12300.0
2013-09-12 10:10:00,129.6,130.28,129.6,130.25,4000.0,127.1823,127.8496,127.1823,127.8201,4000.0
2013-09-12 10:15:00,130.0,130.19,129.88,129.96,2800.0,127.5748,127.7613,127.4571,127.5356,2800.0
2013-09-12 10:20:00,129.96,129.97,129.3,129.35,4400.0,127.5356,127.5454,126.8879,126.9369,4400.0
2013-09-12 10:25:00,129.25,129.6,129.08,129.08,2700.0,126.8388,127.1823,126.672,126.672,2700.0
2013-09-12 10:30:00,129.21,129.32,129.17,129.17,6800.0,126.7996,126.9075,126.7603,126.7603,6800.0
2013-09-12 10:35:00,129.24,129.25,128.92,129.1,4000.0,126.829,126.8388,126.515,126.6916,4000.0
2013-09-12 10:40:00,129.08,129.29,129.08,129.25,1500.0,126.672,126.8781,126.672,126.8388,1500.0
2013-09-12 10:45:00,129.25,129.25,129.04,129.07,3000.0,126.8388,126.8388,126.6327,126.6622,3000.0
2013-09-12 10:50:00,129.09,129.31,129.03,129.14,4600.0,126.6818,126.8977,126.6229,126.7309,4600.0
2013-09-12 10:55:00,129.16,129.16,129.0,129.0,1000.0,126.7505,126.7505,126.5935,126.5935,1000.0
2013-09-12 11:00:00,129.05,129.36,129.03,129.31,1700.0,126.6425,126.9468,126.6229,126.8977,1700.0
2013-09-12 11:05:00,129.14,129.31,129.0,129.24,8900.0,126.7309,126.8977,126.5935,126.829,8900.0
2013-09-12 11:10:00,129.22,129.32,129.16,129.21,2100.0,126.8094,126.9075,126.7505,126.7996,2100.0
2013-09-12 11:15:00,129.02,129.03,128.9,129.0,1900.0,126.6131,126.6229,126.4953,126.5935,1900.0
2013-09-12 11:20:00,128.93,129.18,128.93,129.06,1000.0,126.5248,126.7701,126.5248,126.6523,1000.0
2013-09-12 11:25:00,129.06,129.06,128.74,128.87,1100.0,126.6523,126.6523,126.3383,126.4659,1100.0
2013-09-12 11:30:00,128.69,128.91,128.4,128.52,9400.0,126.2893,126.5051,126.0047,126.1224,9400.0
2013-09-12 11:35:00,128.5,128.5,128.03,128.03,19800.0,126.1028,126.1028,125.6416,125.6416,19800.0
2013-09-12 11:40:00,128.0,128.12,127.63,127.63,2600.0,125.6121,125.7299,125.249,125.249,2600.0
2013-09-12 11:45:00,127.71,127.84,127.31,127.66,14100.0,125.3275,125.4551,124.935,125.2785,14100.0
2013-09-12 11:50:00,127.6,127.66,127.45,127.66,2300.0,125.2196,125.2785,125.0724,125.2785,2300.0
2013-09-12 11:55:00,127.71,127.9,127.58,127.71,3000.0,125.3275,125.514,125.2,125.3275,3000.0
2013-09-12 12:00:00,127.63,127.63,127.52,127.61,2100.0,125.249,125.249,125.1411,125.2294,2100.0
2013-09-12 12:05:00,127.47,127.7,127.47,127.57,900.0,125.092,125.3177,125.092,125.1901,900.0
2013-09-12 12:10:00,127.51,127.81,127.51,127.69,3100.0,125.1313,125.4257,125.1313,125.3079,3100.0
2013-09-12 12:15:00,127.69,127.99,127.68,127.98,5500.0,125.3079,125.6023,125.2981,125.5925,5500.0
2013-09-12 12:20:00,127.87,127.87,127.62,127.72,2500.0,125.4845,125.4845,125.2392,125.3373,2500.0
2013-09-12 12:25:00,127.63,127.9,127.62,127.76,8700.0,125.249,125.514,125.2392,125.3766,8700.0
2013-09-12 12:30:00,127.9,128.0,127.84,127.87,2100.0,125.514,125.6121,125.4551,125.4845,2100.0
2013-09-12 12:35:00,127.81,128.11,127.78,128.03,5400.0,125.4257,125.7201,125.3962,125.6416,5400.0
2013-09-12 12:40:00,127.97,128.08,127.85,128.08,3900.0,125.5827,125.6906,125.4649,125.6906,3900.0
2013-09-12 12:45:00,128.04,128.15,127.06,127.06,35700.0,125.6514,125.7593,124.6897,124.6897,35700.0
2013-09-12 12:50:00,127.05,127.45,126.99,127.15,14100.0,124.6798,125.0724,124.621,124.778,14100.0
2013-09-12 12:55:00,127.14,127.14,126.35,126.37,33300.0,124.7682,124.7682,123.9929,124.0125,33300.0
2013-09-12 13:00:00,126.48,127.48,126.48,127.01,11600.0,124.1205,125.1018,124.1205,124.6406,11600.0
2013-09-12 13:05:00,127.03,127.38,126.98,127.38,3400.0,124.6602,125.0037,124.6112,125.0037,3400.0
2013-09-12 13:10:00,127.41,127.59,127.12,127.55,8100.0,125.0331,125.2098,124.7485,125.1705,8100.0
2013-09-12 13:15:00,127.54,127.54,126.53,126.58,10600.0,125.1607,125.1607,124.1695,124.2186,10600.0
2013-09-12 13:20:00,126.69,126.94,126.5,126.94,7300.0,124.3266,124.5719,124.1401,124.5719,7300.0
2013-09-12 13:25:00,127.0,127.5,127.0,127.21,14000.0,124.6308,125.1215,124.6308,124.8369,14000.0
2013-09-12 13:30:00,127.22,127.35,127.21,127.33,1000.0,124.8467,124.9743,124.8369,124.9546,1000.0
2013-09-12 13:35:00,127.43,127.43,126.88,126.88,3800.0,125.0528,125.0528,124.513,124.513,3800.0
2013-09-12 13:40:00,126.87,127.13,126.87,127.13,500.0,124.5032,124.7584,124.5032,124.7584,500.0
2013-09-12 13:45:00,127.27,127.36,127.0,127.06,8400.0,124.8957,124.9841,124.6308,124.6897,8400.0
2013-09-12 13:50:00,127.31,127.36,127.09,127.15,3300.0,124.935,124.9841,124.7191,124.778,3300.0
2013-09-12 13:55:00,127.15,127.15,126.93,127.0,2500.0,124.778,124.778,124.5621,124.6308,2500.0
2013-09-12 14:00:00,127.01,127.2,127.0,127.05,9000.0,124.6406,124.827,124.6308,124.6798,9000.0
2013-09-12 14:05:00,127.14,127.14,126.9,126.9,5000.0,124.7682,124.7682,124.5326,124.5326,5000.0
2013-09-12 14:10:00,127.02,127.19,126.95,127.11,1800.0,124.6504,124.8172,124.5817,124.7387,1800.0
2013-09-12 14:15:00,127.08,127.08,126.35,126.5,16000.0,124.7093,124.7093,123.9929,124.1401,16000.0
2013-09-12 14:20:00,126.5,126.5,125.51,126.26,36100.0,124.1401,124.1401,123.1686,123.9046,36100.0
2013-09-12 14:25:00,126.26,126.86,126.25,126.8,6600.0,123.9046,124.4934,123.8948,124.4345,6600.0
2013-09-12 14:30:00,126.9,126.95,126.65,126.76,4500.0,124.5326,124.5817,124.2873,124.3953,4500.0
2013-09-12 14:35:00,126.83,126.86,126.33,126.34,3800.0,124.464,124.4934,123.9733,123.9831,3800.0
2013-09-12 14:40:00,126.57,126.75,126.48,126.65,2300.0,124.2088,124.3854,124.1205,124.2873,2300.0
2013-09-12 14:45:00,126.74,126.92,126.34,126.92,4700.0,124.3756,124.5523,123.9831,124.5523,4700.0
2013-09-12 14:50:00,127.0,127.0,126.85,126.9,5300.0,124.6308,124.6308,124.4836,124.5326,5300.0
2013-09-12 14:55:00,127.0,127.35,127.0,127.2,2900.0,124.6308,124.9743,124.6308,124.827,2900.0
2013-09-12 15:00:00,127.14,127.2,126.89,127.01,2800.0,124.7682,124.827,124.5228,124.6406,2800.0
2013-09-12 15:05:00,126.9,126.98,126.38,126.53,2700.0,124.5326,124.6112,124.0223,124.1695,2700.0
2013-09-12 15:10:00,126.63,126.9,126.54,126.7,11800.0,124.2677,124.5326,124.1794,124.3364,11800.0
2013-09-12 15:15:00,126.65,126.77,126.35,126.45,6000.0,124.2873,124.4051,123.9929,124.091,6000.0
2013-09-12 15:20:00,126.49,126.49,125.95,126.32,14300.0,124.1303,124.1303,123.6004,123.9635,14300.0
2013-09-12 15:25:00,126.33,126.78,126.33,126.68,6500.0,123.9733,124.4149,123.9733,124.3167,6500.0
2013-09-12 15:30:00,126.77,126.79,126.45,126.55,11400.0,124.4051,124.4247,124.091,124.1892,11400.0
2013-09-12 15:35:00,126.51,126.58,126.23,126.36,5700.0,124.1499,124.2186,123.8751,124.0027,5700.0
2013-09-12 15:40:00,126.37,126.47,126.06,126.28,8300.0,124.0125,124.1107,123.7083,123.9242,8300.0
2013-09-12 15:45:00,126.31,126.5,126.3,126.5,16700.0,123.9537,124.1401,123.9438,124.1401,16700.0
2013-09-12 15:50:00,126.44,126.62,126.41,126.6,17200.0,124.0812,124.2579,124.0518,124.2382,17200.0
2013-09-12 15:55:00,126.54,126.78,126.51,126.67,21800.0,124.1794,124.4149,124.1499,124.3069,21800.0
2013-09-13 09:30:00,126.37,126.99,125.96,126.5,3900.0,124.0125,124.621,123.6102,124.1401,3900.0
2013-09-13 09:35:00,126.15,126.15,126.15,126.15,100.0,123.7966,123.7966,123.7966,123.7966,100.0
2013-09-13 09:40:00,126.15,126.36,125.6,125.84,5300.0,123.7966,124.0027,123.2569,123.4924,5300.0
2013-09-13 09:45:00,125.62,125.96,125.57,125.64,4500.0,123.2765,123.6102,123.2275,123.2962,4500.0
2013-09-13 09:50:00,125.63,125.74,125.25,125.29,3500.0,123.2863,123.3943,122.9134,122.9527,3500.0
2013-09-13 09:55:00,125.26,125.53,125.04,125.16,11200.0,122.9232,123.1882,122.7073,122.8251,11200.0
2013-09-13 10:00:00,125.17,125.24,124.45,125.02,17300.0,122.8349,122.9036,122.1284,122.6877,17300.0
2013-09-13 10:05:00,125.0,125.25,124.53,124.53,10200.0,122.6681,122.9134,122.2069,122.2069,10200.0
2013-09-13 10:10:00,124.55,124.85,124.19,124.52,6800.0,122.2265,122.5209,121.8732,122.197,6800.0
2013-09-13 10:15:00,124.32,124.49,124.14,124.42,4200.0,122.0008,122.1676,121.8241,122.0989,4200.0
2013-09-13 10:20:00,124.36,125.01,124.36,124.58,7100.0,122.04,122.6779,122.04,122.2559,7100.0
2013-09-13 10:25:00,124.56,124.71,124.22,124.22,17600.0,122.2363,122.3835,121.9026,121.9026,17600.0
2013-09-13 10:30:00,124.28,124.81,124.22,124.79,5200.0,121.9615,122.4816,121.9026,122.462,5200.0
2013-09-13 10:35:00,124.61,124.76,124.39,124.42,2700.0,122.2854,122.4326,122.0695,122.0989,2700.0
2013-09-13 10:40:00,124.33,124.68,124.31,124.41,4100.0,122.0106,122.3541,121.991,122.0891,4100.0
2013-09-13 10:45:00,124.4,124.72,124.28,124.66,8600.0,122.0793,122.3933,121.9615,122.3344,8600.0
2013-09-13 10:50:00,124.72,124.72,124.48,124.61,1200.0,122.3933,122.3933,122.1578,122.2854,1200.0
2013-09-13 10:55:00,124.63,124.67,124.37,124.37,3500.0,122.305,122.3442,122.0498,122.0498,3500.0
2013-09-13 11:00:00,124.35,124.5,124.15,124.16,3700.0,122.0302,122.1774,121.8339,121.8438,3700.0
2013-09-13 11:05:00,124.31,124.31,123.81,123.83,10100.0,121.991,121.991,121.5003,121.5199,10100.0
2013-09-13 11:10:00,124.08,124.08,123.82,124.0,3100.0,121.7653,121.7653,121.5101,121.6867,3100.0
2013-09-13 11:15:00,124.02,124.65,124.0,124.49,9400.0,121.7064,122.3246,121.6867,122.1676,9400.0
2013-09-13 11:20:00,124.5,124.66,124.08,124.55,9700.0,122.1774,122.3344,121.7653,122.2265,9700.0
2013-09-13 11:25:00,124.51,124.99,124.48,124.58,10500.0,122.1872,122.6583,122.1578,122.2559,10500.0
2013-09-13 11:30:00,124.71,125.59,124.62,125.45,10200.0,122.3835,123.2471,122.2952,123.1097,10200.0
2013-09-13 11:35:00,125.27,125.42,125.24,125.27,900.0,122.9331,123.0803,122.9036,122.9331,900.0
2013-09-13 11:40:00,125.12,125.61,125.12,125.3,1100.0,122.7859,123.2667,122.7859,122.9625,1100.0
2013-09-13 11:45:00,125.58,125.58,125.37,125.47,1000.0,123.2373,123.2373,123.0312,123.1293,1000.0
2013-09-13 11:50:00,125.45,125.58,125.31,125.32,900.0,123.1097,123.2373,122.9723,122.9821,900.0
2013-09-13 11:55:00,125.41,125.51,125.06,125.06,1200.0,123.0704,123.1686,122.727,122.727,1200.0
2013-09-13 12:00:00,125.07,125.4,124.95,125.0,5400.0,122.7368,123.0606,122.619,122.6681,5400.0
2013-09-13 12:05:00,125.0,125.0,125.0,125.0,100.0,122.6681,122.6681,122.6681,122.6681,100.0
2013-09-13 12:10:00,125.01,125.01,124.94,124.94,700.0,122.6779,122.6779,122.6092,122.6092,700.0
2013-09-13 12:15:00,125.0,125.36,124.92,124.94,2900.0,122.6681,123.0214,122.5896,122.6092,2900.0
2013-09-13 12:20:00,125.33,125.39,125.11,125.39,1600.0,122.9919,123.0508,122.776,123.0508,1600.0
2013-09-13 12:25:00,125.42,125.43,125.25,125.25,1300.0,123.0803,123.0901,122.9134,122.9134,1300.0
2013-09-13 12:30:00,125.25,125.46,125.19,125.46,1000.0,122.9134,123.1195,122.8545,123.1195,1000.0
2013-09-13 12:35:00,125.45,125.61,125.45,125.61,4900.0,123.1097,123.2667,123.1097,123.2667,4900.0
2013-09-13 12:40:00,125.55,125.55,125.32,125.53,800.0,123.2078,123.2078,122.9821,123.1882,800.0
2013-09-13 12:45:00,125.44,125.73,125.44,125.73,3700.0,123.0999,123.3845,123.0999,123.3845,3700.0
2013-09-13 12:50:00,125.69,125.97,125.65,125.83,3300.0,123.3452,123.62,123.306,123.4826,3300.0
2013-09-13 12:55:00,125.93,126.09,125.83,125.83,5700.0,123.5807,123.7378,123.4826,123.4826,5700.0
2013-09-13 13:00:00,125.84,126.35,125.84,126.35,3000.0,123.4924,123.9929,123.4924,123.9929,3000.0
2013-09-13 13:05:00,126.08,126.25,126.03,126.09,1200.0,123.7279,123.8948,123.6789,123.7378,1200.0
2013-09-13 13:10:00,126.14,126.14,126.14,126.14,100.0,123.7868,123.7868,123.7868,123.7868,100.0
2013-09-13 13:15:00,126.11,126.11,126.1,126.1,2000.0,123.7574,123.7574,123.7476,123.7476,2000.0
2013-09-13 13:20:00,126.06,126.06,125.51,126.01,5600.0,123.7083,123.7083,123.1686,123.6592,5600.0
2013-09-13 13:25:00,125.95,125.95,125.95,125.95,600.0,123.6004,123.6004,123.6004,123.6004,600.0
2013-09-13 13:30:00,125.97,125.99,125.96,125.99,400.0,123.62,123.6396,123.6102,123.6396,400.0
2013-09-13 13:35:00,125.98,125.98,125.92,125.92,200.0,123.6298,123.6298,123.5709,123.5709,200.0
2013-09-13 13:40:00,125.73,125.91,125.7,125.91,300.0,123.3845,123.5611,123.355,123.5611,300.0
2013-09-13 13:45:00,125.68,125.74,125.68,125.74,400.0,123.3354,123.3943,123.3354,123.3943,400.0
2013-09-13 13:50:00,125.79,125.96,125.73,125.9,1600.0,123.4434,123.6102,123.3845,123.5513,1600.0
2013-09-13 13:55:00,125.92,125.92,125.88,125.88,500.0,123.5709,123.5709,123.5317,123.5317,500.0
2013-09-13 14:00:00,125.75,125.99,125.75,125.99,1200.0,123.4041,123.6396,123.4041,123.6396,1200.0
2013-09-13 14:05:00,125.95,125.95,125.6,125.6,5500.0,123.6004,123.6004,123.2569,123.2569,5500.0
2013-09-13 14:10:00,125.47,125.65,125.45,125.62,2600.0,123.1293,123.306,123.1097,123.2765,2600.0
2013-09-13 14:15:00,125.66,125.76,125.66,125.76,1000.0,123.3158,123.4139,123.3158,123.4139,1000.0
2013-09-13 14:20:00,125.76,125.81,125.68,125.76,1100.0,123.4139,123.463,123.3354,123.4139,1100.0
2013-09-13 14:25:00,125.77,125.8,125.35,125.42,9000.0,123.4237,123.4532,123.0116,123.0803,9000.0
2013-09-13 14:30:00,125.4,125.42,124.86,125.0,16700.0,123.0606,123.0803,122.5307,122.6681,16700.0
2013-09-13 14:35:00,124.96,125.59,124.92,125.59,7300.0,122.6288,123.2471,122.5896,123.2471,7300.0
2013-09-13 14:40:00,125.51,125.51,124.8,124.95,6400.0,123.1686,123.1686,122.4718,122.619,6400.0
2013-09-13 14:45:00,125.04,125.57,125.04,125.57,1400.0,122.7073,123.2275,122.7073,123.2275,1400.0
2013-09-13 14:50:00,125.49,125.55,125.23,125.23,2300.0,123.1489,123.2078,122.8938,122.8938,2300.0
2013-09-13 14:55:00,125.22,125.41,125.22,125.34,1000.0,122.884,123.0704,122.884,123.0017,1000.0
2013-09-13 15:00:00,125.38,125.42,125.26,125.39,2500.0,123.041,123.0803,122.9232,123.0508,2500.0
2013-09-13 15:05:00,125.39,125.39,125.24,125.38,1800.0,123.0508,123.0508,122.9036,123.041,1800.0
2013-09-13 15:10:00,125.29,125.5,125.29,125.45,1600.0,122.9527,123.1588,122.9527,123.1097,1600.0
2013-09-13 15:15:00,125.36,125.43,125.26,125.3,5400.0,123.0214,123.0901,122.9232,122.9625,5400.0
2013-09-13 15:20:00,125.37,125.48,125.25,125.41,2700.0,123.0312,123.1391,122.9134,123.0704,2700.0
2013-09-13 15:25:00,125.49,125.49,125.32,125.39,1100.0,123.1489,123.1489,122.9821,123.0508,1100.0
2013-09-13 15:30:00,125.3,125.37,124.94,125.22,8700.0,122.9625,123.0312,122.6092,122.884,8700.0
2013-09-13 15:35:00,125.28,125.42,125.22,125.41,3600.0,122.9429,123.0803,122.884,123.0704,3600.0
2013-09-13 15:40:00,125.4,125.42,125.0,125.0,6700.0,123.0606,123.0803,122.6681,122.6681,6700.0
2013-09-13 15:45:00,125.09,125.1,124.78,124.79,7200.0,122.7564,122.7662,122.4522,122.462,7200.0
2013-09-13 15:50:00,124.88,125.02,124.65,124.71,16600.0,122.5503,122.6877,122.3246,122.3835,16600.0
2013-09-13 15:55:00,124.74,125.49,124.71,125.49,13900.0,122.4129,123.1489,122.3835,123.1489,13900.0
2013-09-16 09:30:00,127.53,127.91,126.81,127.0,7800.0,125.1509,125.5238,124.4443,124.6308,7800.0
2013-09-16 09:35:00,126.79,127.4,126.77,126.78,1800.0,124.4247,125.0233,124.4051,124.4149,1800.0
2013-09-16 09:40:00,126.77,127.18,125.99,126.11,7000.0,124.4051,124.8074,123.6396,123.7574,7000.0
2013-09-16 09:45:00,126.07,126.29,125.85,126.0,3800.0,123.7181,123.934,123.5022,123.6494,3800.0
2013-09-16 09:50:00,126.07,126.25,125.87,125.88,3900.0,123.7181,123.8948,123.5219,123.5317,3900.0
2013-09-16 09:55:00,125.88,126.0,125.68,125.68,1600.0,123.5317,123.6494,123.3354,123.3354,1600.0
2013-09-16 10:00:00,126.0,126.0,125.55,125.55,2500.0,123.6494,123.6494,123.2078,123.2078,2500.0
2013-09-16 10:05:00,125.42,125.53,125.36,125.38,1600.0,123.0803,123.1882,123.0214,123.041,1600.0
2013-09-16 10:10:00,125.4,125.54,125.35,125.5,1700.0,123.0606,123.198,123.0116,123.1588,1700.0
2013-09-16 10:15:00,125.48,125.67,125.45,125.67,600.0,123.1391,123.3256,123.1097,123.3256,600.0
2013-09-16 10:20:00,125.46,125.56,125.46,125.46,1400.0,123.1195,123.2176,123.1195,123.1195,1400.0
2013-09-16 10:25:00,125.52,125.71,125.5,125.51,5800.0,123.1784,123.3648,123.1588,123.1686,5800.0
2013-09-16 10:30:00,125.7,125.84,125.12,125.75,13700.0,123.355,123.4924,122.7859,123.4041,13700.0
2013-09-16 10:35:00,125.49,125.58,124.74,124.92,5600.0,123.1489,123.2373,122.4129,122.5896,5600.0
2013-09-16 10:40:00,124.93,125.01,124.81,125.0,4900.0,122.5994,122.6779,122.4816,122.6681,4900.0
2013-09-16 10:45:00,125.1,125.12,125.07,125.07,600.0,122.7662,122.7859,122.7368,122.7368,600.0
2013-09-16 10:50:00,125.16,125.16,125.03,125.11,800.0,122.8251,122.8251,122.6975,122.776,800.0
2013-09-16 10:55:00,125.13,125.25,125.12,125.18,1100.0,122.7957,122.9134,122.7859,122.8447,1100.0
2013-09-16 11:00:00,125.26,125.31,125.21,125.21,1700.0,122.9232,122.9723,122.8742,122.8742,1700.0
2013-09-16 11:05:00,125.36,125.38,125.36,125.38,200.0,123.0214,123.041,123.0214,123.041,200.0
2013-09-16 11:10:00,125.43,125.49,125.34,125.49,1000.0,123.0901,123.1489,123.0017,123.1489,1000.0
2013-09-16 11:15:00,125.29,125.49,125.15,125.42,21000.0,122.9527,123.1489,122.8153,123.0803,21000.0
2013-09-16 11:20:00,125.41,125.48,125.29,125.29,2500.0,123.0704,123.1391,122.9527,122.9527,2500.0
2013-09-16 11:25:00,125.41,125.79,125.26,125.79,6000.0,123.0704,123.4434,122.9232,123.4434,6000.0
2013-09-16 11:30:00,125.57,125.57,125.57,125.57,100.0,123.2275,123.2275,123.2275,123.2275,100.0
2013-09-16 11:35:00,125.64,125.64,125.39,125.52,3000.0,123.2962,123.2962,123.0508,123.1784,3000.0
2013-09-16 11:40:00,125.54,125.68,125.38,125.45,1200.0,123.198,123.3354,123.041,123.1097,1200.0
2013-09-16 11:45:00,125.43,125.5,125.4,125.5,700.0,123.0901,123.1588,123.0606,123.1588,700.0
2013-09-16 11:50:00,125.49,125.49,125.42,125.49,400.0,123.1489,123.1489,123.0803,123.1489,400.0
2013-09-16 11:55:00,125.43,125.43,124.95,125.01,12300.0,123.0901,123.0901,122.619,122.6779,12300.0
2013-09-16 12:00:00,125.17,125.22,125.02,125.04,3400.0,122.8349,122.884,122.6877,122.7073,3400.0
2013-09-16 12:05:00,125.22,125.36,125.22,125.36,1000.0,122.884,123.0214,122.884,123.0214,1000.0
2013-09-16 12:10:00,125.5,125.59,125.19,125.19,2700.0,123.1588,123.2471,122.8545,122.8545,2700.0
2013-09-16 12:15:00,125.15,125.55,125.15,125.37,2400.0,122.8153,123.2078,122.8153,123.0312,2400.0
2013-09-16 12:20:00,125.28,125.34,125.22,125.26,6400.0,122.9429,123.0017,122.884,122.9232,6400.0
2013-09-16 12:25:00,125.26,125.41,125.2,125.35,5400.0,122.9232,123.0704,122.8644,123.0116,5400.0
2013-09-16 12:30:00,125.26,125.52,125.26,125.29,9200.0,122.9232,123.1784,122.9232,122.9527,9200.0
2013-09-16 12:35:00,125.13,125.34,125.13,125.34,500.0,122.7957,123.0017,122.7957,123.0017,500.0
2013-09-16 12:40:00,125.26,125.46,125.26,125.46,4100.0,122.9232,123.1195,122.9232,123.1195,4100.0
2013-09-16 12:45:00,125.5,125.5,125.41,125.41,200.0,123.1588,123.1588,123.0704,123.0704,200.0
2013-09-16 12:50:00,125.42,125.42,125.14,125.31,3100.0,123.0803,123.0803,122.8055,122.9723,3100.0
2013-09-16 12:55:00,125.28,125.28,125.2,125.2,900.0,122.9429,122.9429,122.8644,122.8644,900.0
2013-09-16 13:00:00,125.16,125.17,125.09,125.12,1700.0,122.8251,122.8349,122.7564,122.7859,1700.0
2013-09-16 13:05:00,125.12,125.12,125.12,125.12,0.0,122.7859,122.7859,122.7859,122.7859,0.0
2013-09-16 13:10:00,125.19,125.42,125.18,125.27,6400.0,122.8545,123.0803,122.8447,122.9331,6400.0
2013-09-16 13:15:00,125.27,125.34,125.04,125.04,3800.0,122.9331,123.0017,122.7073,122.7073,3800.0
2013-09-16 13:20:00,125.0,125.29,125.0,125.29,400.0,122.6681,122.9527,122.6681,122.9527,400.0
2013-09-16 13:25:00,125.31,125.31,125.3,125.3,300.0,122.9723,122.9723,122.9625,122.9625,300.0
2013-09-16 13:30:00,125.31,125.31,125.24,125.26,500.0,122.9723,122.9723,122.9036,122.9232,500.0
2013-09-16 13:35:00,125.26,125.26,125.26,125.26,0.0,122.9232,122.9232,122.9232,122.9232,0.0
2013-09-16 13:40:00,125.15,125.2,124.75,124.76,6100.0,122.8153,122.8644,122.4228,122.4326,6100.0
2013-09-16 13:45:00,125.0,125.0,124.76,124.89,2000.0,122.6681,122.6681,122.4326,122.5601,2000.0
2013-09-16 13:50:00,124.81,124.97,124.81,124.97,500.0,122.4816,122.6386,122.4816,122.6386,500.0
2013-09-16 13:55:00,124.99,125.15,124.92,125.15,1500.0,122.6583,122.8153,122.5896,122.8153,1500.0
2013-09-16 14:00:00,125.18,125.2,125.08,125.08,2700.0,122.8447,122.8644,122.7466,122.7466,2700.0
2013-09-16 14:05:00,125.07,125.24,124.88,125.24,1400.0,122.7368,122.9036,122.5503,122.9036,1400.0
2013-09-16 14:10:00,125.2,125.28,124.75,124.75,1300.0,122.8644,122.9429,122.4228,122.4228,1300.0
2013-09-16 14:15:00,125.06,125.33,125.06,125.31,2400.0,122.727,122.9919,122.727,122.9723,2400.0
2013-09-16 14:20:00,125.31,125.34,125.2,125.25,1100.0,122.9723,123.0017,122.8644,122.9134,1100.0
2013-09-16 14:25:00,125.26,125.26,125.26,125.26,100.0,122.9232,122.9232,122.9232,122.9232,100.0
2013-09-16 14:30:00,125.18,125.22,125.03,125.03,300.0,122.8447,122.884,122.6975,122.6975,300.0
2013-09-16 14:35:00,124.97,124.97,124.48,124.67,1800.0,122.6386,122.6386,122.1578,122.3442,1800.0
2013-09-16 14:40:00,124.6,124.6,124.47,124.58,1000.0,122.2756,122.2756,122.148,122.2559,1000.0
2013-09-16 14:45:00,124.69,124.83,124.55,124.83,1200.0,122.3639,122.5013,122.2265,122.5013,1200.0
2013-09-16 14:50:00,124.85,125.01,124.47,124.65,6400.0,122.5209,122.6779,122.148,122.3246,6400.0
2013-09-16 14:55:00,124.79,124.88,124.63,124.88,3600.0,122.462,122.5503,122.305,122.5503,3600.0
2013-09-16 15:00:00,124.78,124.94,124.54,124.77,7700.0,122.4522,122.6092,122.2167,122.4424,7700.0
2013-09-16 15:05:00,124.77,125.14,124.77,125.02,4100.0,122.4424,122.8055,122.4424,122.6877,4100.0
2013-09-16 15:10:00,125.14,125.2,125.06,125.12,1800.0,122.8055,122.8644,122.727,122.7859,1800.0
2013-09-16 15:15:00,125.13,125.2,125.01,125.01,8600.0,122.7957,122.8644,122.6779,122.6779,8600.0
2013-09-16 15:20:00,125.01,125.17,124.83,124.89,8400.0,122.6779,122.8349,122.5013,122.5601,8400.0
2013-09-16 15:25:00,124.89,125.06,124.89,125.03,600.0,122.5601,122.727,122.5601,122.6975,600.0
2013-09-16 15:30:00,124.99,124.99,124.89,124.89,500.0,122.6583,122.6583,122.5601,122.5601,500.0
2013-09-16 15:35:00,124.89,125.13,124.86,125.13,5900.0,122.5601,122.7957,122.5307,122.7957,5900.0
2013-09-16 15:40:00,125.08,125.12,124.93,124.96,2800.0,122.7466,122.7859,122.5994,122.6288,2800.0
2013-09-16 15:45:00,124.93,124.95,124.89,124.9,3000.0,122.5994,122.619,122.5601,122.57,3000.0
2013-09-16 15:50:00,124.9,125.04,124.65,124.83,10300.0,122.57,122.7073,122.3246,122.5013,10300.0
2013-09-16 15:55:00,124.87,124.96,124.56,124.58,14700.0,122.5405,122.6288,122.2363,122.2559,14700.0
2013-09-17 09:30:00,124.2,124.65,124.2,124.65,6100.0,121.883,122.3246,121.883,122.3246,6100.0
2013-09-17 09:35:00,124.56,125.0,124.45,124.87,3100.0,122.2363,122.6681,122.1284,122.5405,3100.0
2013-09-17 09:40:00,124.84,124.84,124.62,124.62,4200.0,122.5111,122.5111,122.2952,122.2952,4200.0
2013-09-17 09:45:00,124.56,124.56,124.56,124.56,100.0,122.2363,122.2363,122.2363,122.2363,100.0
2013-09-17 09:50:00,124.73,125.63,124.73,125.0,10200.0,122.4031,123.2863,122.4031,122.6681,10200.0
2013-09-17 09:55:00,125.0,125.2,124.68,124.98,14100.0,122.6681,122.8644,122.3541,122.6485,14100.0
2013-09-17 10:00:00,124.98,125.2,124.88,125.19,6800.0,122.6485,122.8644,122.5503,122.8545,6800.0
2013-09-17 10:05:00,125.19,125.2,125.03,125.12,12900.0,122.8545,122.8644,122.6975,122.7859,12900.0
2013-09-17 10:10:00,125.15,125.29,125.02,125.29,1800.0,122.8153,122.9527,122.6877,122.9527,1800.0
2013-09-17 10:15:00,125.07,125.2,125.07,125.2,900.0,122.7368,122.8644,122.7368,122.8644,900.0
2013-09-17 10:20:00,125.2,125.2,125.05,125.05,4800.0,122.8644,122.8644,122.7172,122.7172,4800.0
2013-09-17 10:25:00,125.03,125.12,124.78,124.88,2000.0,122.6975,122.7859,122.4522,122.5503,2000.0
2013-09-17 10:30:00,125.03,125.03,124.86,124.88,900.0,122.6975,122.6975,122.5307,122.5503,900.0
2013-09-17 10:35:00,125.06,125.33,125.06,125.15,1700.0,122.727,122.9919,122.727,122.8153,1700.0
2013-09-17 10:40:00,125.07,125.08,124.74,124.9,2900.0,122.7368,122.7466,122.4129,122.57,2900.0
2013-09-17 10:45:00,124.87,125.07,124.86,125.07,700.0,122.5405,122.7368,122.5307,122.7368,700.0
2013-09-17 10:50:00,125.14,125.2,124.97,125.16,1700.0,122.8055,122.8644,122.6386,122.8251,1700.0
2013-09-17 10:55:00,124.91,125.22,124.91,125.2,500.0,122.5798,122.884,122.5798,122.8644,500.0
2013-09-17 11:00:00,125.11,125.16,125.01,125.05,900.0,122.776,122.8251,122.6779,122.7172,900.0
2013-09-17 11:05:00,125.04,125.19,124.99,124.99,6600.0,122.7073,122.8545,122.6583,122.6583,6600.0
2013-09-17 11:10:00,125.02,125.1,125.01,125.02,1700.0,122.6877,122.7662,122.6779,122.6877,1700.0
2013-09-17 11:15:00,125.01,125.09,124.92,124.92,4000.0,122.6779,122.7564,122.5896,122.5896,4000.0
2013-09-17 11:20:00,125.09,125.2,125.04,125.09,1500.0,122.7564,122.8644,122.7073,122.7564,1500.0
2013-09-17 11:25:00,125.16,125.2,125.15,125.2,1000.0,122.8251,122.8644,122.8153,122.8644,1000.0
2013-09-17 11:30:00,125.2,125.2,125.02,125.02,1400.0,122.8644,122.8644,122.6877,122.6877,1400.0
2013-09-17 11:35:00,125.0,125.04,124.8,124.8,3700.0,122.6681,122.7073,122.4718,122.4718,3700.0
2013-09-17 11:40:00,124.89,124.93,124.77,124.77,1400.0,122.5601,122.5994,122.4424,122.4424,1400.0
2013-09-17 11:45:00,124.74,125.12,124.74,125.04,1700.0,122.4129,122.7859,122.4129,122.7073,1700.0
2013-09-17 11:50:00,125.0,125.05,124.96,124.96,800.0,122.6681,122.7172,122.6288,122.6288,800.0
2013-09-17 11:55:00,125.03,125.05,124.94,124.94,2300.0,122.6975,122.7172,122.6092,122.6092,2300.0
2013-09-17 12:00:00,125.07,125.07,124.98,125.0,1700.0,122.7368,122.7368,122.6485,122.6681,1700.0
2013-09-17 12:05:00,125.1,125.1,124.94,124.94,1200.0,122.7662,122.7662,122.6092,122.6092,1200.0
2013-09-17 12:10:00,124.95,125.05,124.79,124.8,1500.0,122.619,122.7172,122.462,122.4718,1500.0
2013-09-17 12:15:00,124.8,125.07,124.8,124.9,400.0,122.4718,122.7368,122.4718,122.57,400.0
2013-09-17 12:20:00,125.13,125.14,125.01,125.01,1100.0,122.7957,122.8055,122.6779,122.6779,1100.0
2013-09-17 12:25:00,125.05,125.27,125.05,125.12,1100.0,122.7172,122.9331,122.7172,122.7859,1100.0
2013-09-17 12:30:00,125.19,125.22,125.1,125.16,1200.0,122.8545,122.884,122.7662,122.8251,1200.0
2013-09-17 12:35:00,125.18,125.18,124.96,124.98,1200.0,122.8447,122.8447,122.6288,122.6485,1200.0
2013-09-17 12:40:00,125.03,125.11,125.03,125.11,1000.0,122.6975,122.776,122.6975,122.776,1000.0
2013-09-17 12:45:00,125.12,125.2,125.07,125.07,3300.0,122.7859,122.8644,122.7368,122.7368,3300.0
2013-09-17 12:50:00,125.1,125.1,125.07,125.07,900.0,122.7662,122.7662,122.7368,122.7368,900.0
2013-09-17 12:55:00,125.1,125.17,125.09,125.09,3200.0,122.7662,122.8349,122.7564,122.7564,3200.0
2013-09-17 13:00:00,125.1,125.21,125.1,125.2,2000.0,122.7662,122.8742,122.7662,122.8644,2000.0
2013-09-17 13:05:00,125.2,125.22,125.05,125.16,9400.0,122.8644,122.884,122.7172,122.8251,9400.0
2013-09-17 13:10:00,125.19,125.2,125.13,125.13,1500.0,122.8545,122.8644,122.7957,122.7957,1500.0
2013-09-17 13:15:00,125.1,125.17,125.1,125.12,2300.0,122.7662,122.8349,122.7662,122.7859,2300.0
2013-09-17 13:20:00,125.1,125.12,125.09,125.12,300.0,122.7662,122.7859,122.7564,122.7859,300.0
2013-09-17 13:25:00,125.19,125.23,125.17,125.19,4200.0,122.8545,122.8938,122.8349,122.8545,4200.0
2013-09-17 13:30:00,125.2,125.2,125.15,125.15,2100.0,122.8644,122.8644,122.8153,122.8153,2100.0
2013-09-17 13:35:00,125.15,125.2,125.13,125.18,1600.0,122.8153,122.8644,122.7957,122.8447,1600.0
2013-09-17 13:40:00,125.18,125.21,125.12,125.19,2300.0,122.8447,122.8742,122.7859,122.8545,2300.0
2013-09-17 13:45:00,125.2,125.21,125.15,125.21,4100.0,122.8644,122.8742,122.8153,122.8742,4100.0
2013-09-17 13:50:00,125.26,125.3,125.13,125.22,9400.0,122.9232,122.9625,122.7957,122.884,9400.0
2013-09-17 13:55:00,125.2,125.23,125.16,125.18,2200.0,122.8644,122.8938,122.8251,122.8447,2200.0
2013-09-17 14:00:00,125.18,125.25,125.18,125.21,1600.0,122.8447,122.9134,122.8447,122.8742,1600.0
2013-09-17 14:05:00,125.2,125.31,125.16,125.2,4200.0,122.8644,122.9723,122.8251,122.8644,4200.0
2013-09-17 14:10:00,125.2,125.25,125.11,125.11,9900.0,122.8644,122.9134,122.776,122.776,9900.0
2013-09-17 14:15:00,125.16,125.19,125.15,125.19,1300.0,122.8251,122.8545,122.8153,122.8545,1300.0
2013-09-17 14:20:00,125.2,125.27,125.07,125.17,6200.0,122.8644,122.9331,122.7368,122.8349,6200.0
2013-09-17 14:25:00,125.18,125.25,125.11,125.2,4500.0,122.8447,122.9134,122.776,122.8644,4500.0
2013-09-17 14:30:00,125.2,125.2,124.91,125.12,3900.0,122.8644,122.8644,122.5798,122.7859,3900.0
2013-09-17 14:35:00,125.11,125.16,125.02,125.16,600.0,122.776,122.8251,122.6877,122.8251,600.0
2013-09-17 14:40:00,125.16,125.76,125.16,125.57,10300.0,122.8251,123.4139,122.8251,123.2275,10300.0
2013-09-17 14:45:00,125.56,125.66,125.48,125.57,700.0,123.2176,123.3158,123.1391,123.2275,700.0
2013-09-17 14:50:00,125.6,125.75,125.41,125.75,3600.0,123.2569,123.4041,123.0704,123.4041,3600.0
2013-09-17 14:55:00,125.79,125.79,125.77,125.77,500.0,123.4434,123.4434,123.4237,123.4237,500.0
2013-09-17 15:00:00,125.7,126.11,125.7,126.11,3600.0,123.355,123.7574,123.355,123.7574,3600.0
2013-09-17 15:05:00,126.14,126.37,126.03,126.06,12300.0,123.7868,124.0125,123.6789,123.7083,12300.0
2013-09-17 15:10:00,126.06,126.66,126.05,126.65,7700.0,123.7083,124.2971,123.6985,124.2873,7700.0
2013-09-17 15:15:00,126.54,126.65,126.44,126.63,3500.0,124.1794,124.2873,124.0812,124.2677,3500.0
2013-09-17 15:20:00,126.66,126.77,126.55,126.7,2300.0,124.2971,124.4051,124.1892,124.3364,2300.0
2013-09-17 15:25:00,126.72,126.84,126.62,126.82,2100.0,124.356,124.4738,124.2579,124.4541,2100.0
2013-09-17 15:30:00,126.77,126.77,126.6,126.68,6400.0,124.4051,124.4051,124.2382,124.3167,6400.0
2013-09-17 15:35:00,126.68,127.86,126.59,127.21,48500.0,124.3167,125.4747,124.2284,124.8369,48500.0
2013-09-17 15:40:00,127.26,127.6,127.26,127.6,8400.0,124.8859,125.2196,124.8859,125.2196,8400.0
2013-09-17 15:45:00,127.53,127.79,127.49,127.51,11500.0,125.1509,125.406,125.1116,125.1313,11500.0
2013-09-17 15:50:00,127.51,127.56,127.24,127.25,9500.0,125.1313,125.1803,124.8663,124.8761,9500.0
2013-09-17 15:55:00,127.22,127.45,127.15,127.45,12400.0,124.8467,125.0724,124.778,125.0724,12400.0
2013-09-18 09:30:00,126.98,126.99,125.47,125.98,10400.0,124.6112,124.621,123.1293,123.6298,10400.0
2013-09-18 09:35:00,125.95,126.5,125.77,126.29,20400.0,123.6004,124.1401,123.4237,123.934,20400.0
2013-09-18 09:40:00,126.44,126.82,126.36,126.49,18700.0,124.0812,124.4541,124.0027,124.1303,18700.0
2013-09-18 09:45:00,126.55,126.76,126.42,126.45,7200.0,124.1892,124.3953,124.0616,124.091,7200.0
2013-09-18 09:50:00,126.46,126.46,125.61,125.61,2700.0,124.1009,124.1009,123.2667,123.2667,2700.0
2013-09-18 09:55:00,125.63,125.63,125.11,125.24,2900.0,123.2863,123.2863,122.776,122.9036,2900.0
2013-09-18 10:00:00,125.29,125.35,124.85,124.87,5300.0,122.9527,123.0116,122.5209,122.5405,5300.0
2013-09-18 10:05:00,125.1,125.12,124.53,124.6,6500.0,122.7662,122.7859,122.2069,122.2756,6500.0
2013-09-18 10:10:00,124.66,124.84,124.29,124.37,7800.0,122.3344,122.5111,121.9713,122.0498,7800.0
2013-09-18 10:15:00,124.69,124.93,124.58,124.71,2800.0,122.3639,122.5994,122.2559,122.3835,2800.0
2013-09-18 10:20:00,124.78,125.1,124.78,125.1,2200.0,122.4522,122.7662,122.4522,122.7662,2200.0
2013-09-18 10:25:00,124.78,125.11,124.78,124.97,3200.0,122.4522,122.776,122.4522,122.6386,3200.0
2013-09-18 10:30:00,125.11,125.49,125.04,125.04,3300.0,122.776,123.1489,122.7073,122.7073,3300.0
2013-09-18 10:35:00,125.13,125.41,125.02,125.15,1500.0,122.7957,123.0704,122.6877,122.8153,1500.0
2013-09-18 10:40:00,125.15,125.15,125.15,125.15,0.0,122.8153,122.8153,122.8153,122.8153,0.0
2013-09-18 10:45:00,125.41,125.41,125.36,125.36,200.0,123.0704,123.0704,123.0214,123.0214,200.0
2013-09-18 10:50:00,125.36,125.36,125.36,125.36,0.0,123.0214,123.0214,123.0214,123.0214,0.0
2013-09-18 10:55:00,125.32,125.37,125.18,125.19,4300.0,122.9821,123.0312,122.8447,122.8545,4300.0
2013-09-18 11:00:00,125.21,125.32,125.11,125.11,1800.0,122.8742,122.9821,122.776,122.776,1800.0
2013-09-18 11:05:00,125.03,125.09,125.03,125.09,300.0,122.6975,122.7564,122.6975,122.7564,300.0
2013-09-18 11:10:00,125.17,125.23,124.9,124.9,3000.0,122.8349,122.8938,122.57,122.57,3000.0
2013-09-18 11:15:00,124.9,124.9,124.77,124.77,600.0,122.57,122.57,122.4424,122.4424,600.0
2013-09-18 11:20:00,124.89,124.96,124.74,124.74,1000.0,122.5601,122.6288,122.4129,122.4129,1000.0
2013-09-18 11:25:00,124.8,124.85,124.32,124.32,9500.0,122.4718,122.5209,122.0008,122.0008,9500.0
2013-09-18 11:30:00,124.3,124.4,124.03,124.19,5000.0,121.9811,122.0793,121.7162,121.8732,5000.0
2013-09-18 11:35:00,124.21,124.21,124.06,124.06,1000.0,121.8928,121.8928,121.7456,121.7456,1000.0
2013-09-18 11:40:00,124.15,124.15,124.15,124.15,100.0,121.8339,121.8339,121.8339,121.8339,100.0
2013-09-18 11:45:00,124.08,124.21,124.05,124.13,2500.0,121.7653,121.8928,121.7358,121.8143,2500.0
2013-09-18 11:50:00,124.09,124.28,124.08,124.28,1700.0,121.7751,121.9615,121.7653,121.9615,1700.0
2013-09-18 11:55:00,124.38,124.38,124.1,124.34,1000.0,122.0597,122.0597,121.7849,122.0204,1000.0
2013-09-18 12:00:00,124.26,124.26,124.03,124.09,5200.0,121.9419,121.9419,121.7162,121.7751,5200.0
2013-09-18 12:05:00,124.17,124.17,124.17,124.17,100.0,121.8536,121.8536,121.8536,121.8536,100.0
2013-09-18 12:10:00,124.25,124.25,124.25,124.25,100.0,121.9321,121.9321,121.9321,121.9321,100.0
2013-09-18 12:15:00,124.3,124.3,124.13,124.2,800.0,121.9811,121.9811,121.8143,121.883,800.0
2013-09-18 12:20:00,124.17,124.26,124.17,124.26,500.0,121.8536,121.9419,121.8536,121.9419,500.0
2013-09-18 12:25:00,124.22,124.32,124.15,124.24,3600.0,121.9026,122.0008,121.8339,121.9223,3600.0
2013-09-18 12:30:00,124.22,124.32,124.22,124.32,2500.0,121.9026,122.0008,121.9026,122.0008,2500.0
2013-09-18 12:35:00,124.32,124.32,124.32,124.32,0.0,122.0008,122.0008,122.0008,122.0008,0.0
2013-09-18 12:40:00,124.3,124.4,124.25,124.4,400.0,121.9811,122.0793,121.9321,122.0793,400.0
2013-09-18 12:45:00,124.42,124.72,124.42,124.58,15700.0,122.0989,122.3933,122.0989,122.2559,15700.0
2013-09-18 12:50:00,124.6,124.81,124.6,124.71,6200.0,122.2756,122.4816,122.2756,122.3835,6200.0
2013-09-18 12:55:00,124.71,124.71,124.71,124.71,0.0,122.3835,122.3835,122.3835,122.3835,0.0
2013-09-18 13:00:00,124.7,125.17,124.65,125.17,18300.0,122.3737,122.8349,122.3246,122.8349,18300.0
2013-09-18 13:05:00,125.2,125.68,125.19,125.34,13600.0,122.8644,123.3354,122.8545,123.0017,13600.0
2013-09-18 13:10:00,125.3,125.65,125.3,125.36,3600.0,122.9625,123.306,122.9625,123.0214,3600.0
2013-09-18 13:15:00,125.57,125.7,125.57,125.7,700.0,123.2275,123.355,123.2275,123.355,700.0
2013-09-18 13:20:00,125.84,126.22,125.84,126.22,15900.0,123.4924,123.8653,123.4924,123.8653,15900.0
2013-09-18 13:25:00,126.0,126.85,126.0,126.85,10700.0,123.6494,124.4836,123.6494,124.4836,10700.0
2013-09-18 13:30:00,126.92,127.0,126.43,126.43,4200.0,124.5523,124.6308,124.0714,124.0714,4200.0
2013-09-18 13:35:00,126.45,126.45,126.33,126.33,700.0,124.091,124.091,123.9733,123.9733,700.0
2013-09-18 13:40:00,126.31,126.31,125.59,125.59,3400.0,123.9537,123.9537,123.2471,123.2471,3400.0
2013-09-18 13:45:00,125.84,125.94,125.83,125.83,1800.0,123.4924,123.5906,123.4826,123.4826,1800.0
2013-09-18 13:50:00,125.96,126.03,125.96,126.03,1700.0,123.6102,123.6789,123.6102,123.6789,1700.0
2013-09-18 13:55:00,126.21,126.23,126.21,126.23,500.0,123.8555,123.8751,123.8555,123.8751,500.0
2013-09-18 14:00:00,126.16,127.29,126.16,127.29,12500.0,123.8064,124.9154,123.8064,124.9154,12500.0
2013-09-18 14:05:00,127.04,127.12,127.0,127.12,6900.0,124.67,124.7485,124.6308,124.7485,6900.0
2013-09-18 14:10:00,127.12,128.0,127.12,127.97,10800.0,124.7485,125.6121,124.7485,125.5827,10800.0
2013-09-18 14:15:00,127.7,127.98,127.42,127.66,7300.0,125.3177,125.5925,125.0429,125.2785,7300.0
2013-09-18 14:20:00,127.66,128.34,127.34,128.12,12600.0,125.2785,125.9458,124.9644,125.7299,12600.0
2013-09-18 14:25:00,128.12,128.13,127.57,127.57,9100.0,125.7299,125.7397,125.1901,125.1901,9100.0
2013-09-18 14:30:00,127.33,127.64,127.33,127.64,4900.0,124.9546,125.2588,124.9546,125.2588,4900.0
2013-09-18 14:35:00,127.64,127.97,127.6,127.97,4600.0,125.2588,125.5827,125.2196,125.5827,4600.0
2013-09-18 14:40:00,127.84,128.13,127.84,128.13,7200.0,125.4551,125.7397,125.4551,125.7397,7200.0
2013-09-18 14:45:00,128.13,128.15,127.98,128.13,5200.0,125.7397,125.7593,125.5925,125.7397,5200.0
2013-09-18 14:50:00,128.13,128.76,128.12,128.57,7100.0,125.7397,126.3579,125.7299,126.1715,7100.0
2013-09-18 14:55:00,128.22,128.86,128.14,128.86,4700.0,125.828,126.4561,125.7495,126.4561,4700.0
2013-09-18 15:00:00,128.78,129.22,128.6,128.72,4100.0,126.3776,126.8094,126.2009,126.3187,4100.0
2013-09-18 15:05:00,128.66,128.75,128.56,128.6,2700.0,126.2598,126.3481,126.1617,126.2009,2700.0
2013-09-18 15:10:00,128.74,129.07,128.68,129.07,6400.0,126.3383,126.6622,126.2794,126.6622,6400.0
2013-09-18 15:15:00,129.0,129.06,128.75,128.77,3700.0,126.5935,126.6523,126.3481,126.3678,3700.0
2013-09-18 15:20:00,128.75,129.33,128.57,129.33,18300.0,126.3481,126.9173,126.1715,126.9173,18300.0
2013-09-18 15:25:00,129.29,129.29,129.03,129.28,3600.0,126.8781,126.8781,126.6229,126.8682,3600.0
2013-09-18 15:30:00,129.16,129.16,128.69,128.7,5400.0,126.7505,126.7505,126.2893,126.2991,5400.0
2013-09-18 15:35:00,128.73,129.1,128.72,129.09,3500.0,126.3285,126.6916,126.3187,126.6818,3500.0
2013-09-18 15:40:00,129.02,129.02,128.73,128.83,1900.0,126.6131,126.6131,126.3285,126.4266,1900.0
2013-09-18 15:45:00,128.83,129.03,128.79,128.8,3700.0,126.4266,126.6229,126.3874,126.3972,3700.0
2013-09-18 15:50:00,128.78,128.99,128.78,128.89,5200.0,126.3776,126.5837,126.3776,126.4855,5200.0
2013-09-18 15:55:00,128.84,128.96,128.79,128.89,8400.0,126.4365,126.5542,126.3874,126.4855,8400.0
2013-09-19 09:30:00,128.9,129.98,128.9,129.25,11500.0,126.4953,127.5552,126.4953,126.8388,11500.0
2013-09-19 09:35:00,129.64,130.29,129.3,130.29,10900.0,127.2215,127.8594,126.8879,127.8594,10900.0
2013-09-19 09:40:00,130.32,130.49,128.56,129.05,22900.0,127.8888,128.0557,126.1617,126.6425,22900.0
2013-09-19 09:45:00,129.0,129.44,128.99,129.41,7200.0,126.5935,127.0253,126.5837,126.9958,7200.0
2013-09-19 09:50:00,129.24,129.43,128.69,129.06,6700.0,126.829,127.0154,126.2893,126.6523,6700.0
2013-09-19 09:55:00,128.97,129.0,128.93,129.0,400.0,126.564,126.5935,126.5248,126.5935,400.0
2013-09-19 10:00:00,128.93,129.43,128.75,129.25,22500.0,126.5248,127.0154,126.3481,126.8388,22500.0
2013-09-19 10:05:00,129.25,129.28,129.0,129.0,6400.0,126.8388,126.8682,126.5935,126.5935,6400.0
2013-09-19 10:10:00,129.0,129.26,128.79,128.79,8400.0,126.5935,126.8486,126.3874,126.3874,8400.0
2013-09-19 10:15:00,128.83,129.18,128.78,128.82,7800.0,126.4266,126.7701,126.3776,126.4168,7800.0
2013-09-19 10:20:00,128.76,129.06,128.67,129.06,2600.0,126.3579,126.6523,126.2696,126.6523,2600.0
2013-09-19 10:25:00,129.09,129.2,128.99,128.99,2000.0,126.6818,126.7897,126.5837,126.5837,2000.0
2013-09-19 10:30:00,129.0,129.0,128.75,129.0,7800.0,126.5935,126.5935,126.3481,126.5935,7800.0
2013-09-19 10:35:00,128.84,128.97,128.63,128.97,8500.0,126.4365,126.564,126.2304,126.564,8500.0
2013-09-19 10:40:00,128.98,129.11,128.82,128.93,8300.0,126.5738,126.7014,126.4168,126.5248,8300.0
2013-09-19 10:45:00,128.92,129.08,128.89,128.99,7400.0,126.515,126.672,126.4855,126.5837,7400.0
2013-09-19 10:50:00,129.05,129.3,129.05,129.3,1300.0,126.6425,126.8879,126.6425,126.8879,1300.0
2013-09-19 10:55:00,129.37,129.37,128.97,129.19,4200.0,126.9566,126.9566,126.564,126.7799,4200.0
2013-09-19 11:00:00,129.02,129.2,129.01,129.17,1600.0,126.6131,126.7897,126.6033,126.7603,1600.0
2013-09-19 11:05:00,129.24,129.32,128.95,128.95,7100.0,126.829,126.9075,126.5444,126.5444,7100.0
2013-09-19 11:10:00,128.94,129.22,128.66,129.09,13800.0,126.5346,126.8094,126.2598,126.6818,13800.0
2013-09-19 11:15:00,129.05,129.22,128.91,129.0,9600.0,126.6425,126.8094,126.5051,126.5935,9600.0
2013-09-19 11:20:00,129.0,129.21,128.96,128.98,5700.0,126.5935,126.7996,126.5542,126.5738,5700.0
2013-09-19 11:25:00,129.01,129.02,128.85,128.89,4400.0,126.6033,126.6131,126.4463,126.4855,4400.0
2013-09-19 11:30:00,128.93,129.04,128.92,128.93,3000.0,126.5248,126.6327,126.515,126.5248,3000.0
2013-09-19 11:35:00,129.0,129.0,128.91,129.0,2200.0,126.5935,126.5935,126.5051,126.5935,2200.0
2013-09-19 11:40:00,128.92,129.0,128.85,128.85,3200.0,126.515,126.5935,126.4463,126.4463,3200.0
2013-09-19 11:45:00,128.85,128.85,128.85,128.85,0.0,126.4463,126.4463,126.4463,126.4463,0.0
2013-09-19 11:50:00,128.88,128.9,128.76,128.86,2900.0,126.4757,126.4953,126.3579,126.4561,2900.0
2013-09-19 11:55:00,128.87,128.87,128.73,128.73,900.0,126.4659,126.4659,126.3285,126.3285,900.0
2013-09-19 12:00:00,128.87,128.87,128.76,128.82,600.0,126.4659,126.4659,126.3579,126.4168,600.0
2013-09-19 12:05:00,128.87,128.89,128.86,128.89,1300.0,126.4659,126.4855,126.4561,126.4855,1300.0
2013-09-19 12:10:00,128.9,128.93,128.79,128.87,5700.0,126.4953,126.5248,126.3874,126.4659,5700.0
2013-09-19 12:15:00,128.87,128.87,128.51,128.51,3400.0,126.4659,126.4659,126.1126,126.1126,3400.0
2013-09-19 12:20:00,128.51,128.55,128.39,128.39,4500.0,126.1126,126.1519,125.9948,125.9948,4500.0
2013-09-19 12:25:00,128.46,128.47,128.43,128.43,500.0,126.0635,126.0734,126.0341,126.0341,500.0
2013-09-19 12:30:00,128.42,128.46,128.13,128.15,2900.0,126.0243,126.0635,125.7397,125.7593,2900.0
2013-09-19 12:35:00,128.13,128.13,128.0,128.0,1900.0,125.7397,125.7397,125.6121,125.6121,1900.0
2013-09-19 12:40:00,128.12,128.31,128.12,128.25,2500.0,125.7299,125.9163,125.7299,125.8575,2500.0
2013-09-19 12:45:00,128.21,128.23,128.21,128.23,400.0,125.8182,125.8378,125.8182,125.8378,400.0
2013-09-19 12:50:00,128.15,128.15,128.15,128.15,100.0,125.7593,125.7593,125.7593,125.7593,100.0
2013-09-19 12:55:00,128.24,128.25,128.24,128.25,300.0,125.8476,125.8575,125.8476,125.8575,300.0
2013-09-19 13:00:00,128.25,128.25,128.25,128.25,400.0,125.8575,125.8575,125.8575,125.8575,400.0
2013-09-19 13:05:00,128.23,128.25,128.1,128.13,2700.0,125.8378,125.8575,125.7103,125.7397,2700.0
2013-09-19 13:10:00,128.24,128.24,128.24,128.24,600.0,125.8476,125.8476,125.8476,125.8476,600.0
2013-09-19 13:15:00,128.24,128.24,128.24,128.24,0.0,125.8476,125.8476,125.8476,125.8476,0.0
2013-09-19 13:20:00,128.08,128.19,128.07,128.15,2800.0,125.6906,125.7986,125.6808,125.7593,2800.0
2013-09-19 13:25:00,128.15,128.21,128.08,128.21,1000.0,125.7593,125.8182,125.6906,125.8182,1000.0
2013-09-19 13:30:00,128.25,128.25,128.07,128.18,9100.0,125.8575,125.8575,125.6808,125.7888,9100.0
2013-09-19 13:35:00,128.25,128.25,128.19,128.19,300.0,125.8575,125.8575,125.7986,125.7986,300.0
2013-09-19 13:40:00,128.3,128.32,128.25,128.32,21500.0,125.9065,125.9262,125.8575,125.9262,21500.0
2013-09-19 13:45:00,128.25,128.36,128.23,128.34,2600.0,125.8575,125.9654,125.8378,125.9458,2600.0
2013-09-19 13:50:00,128.34,128.39,128.27,128.36,1900.0,125.9458,125.9948,125.8771,125.9654,1900.0
2013-09-19 13:55:00,128.37,128.42,128.27,128.42,5300.0,125.9752,126.0243,125.8771,126.0243,5300.0
2013-09-19 14:00:00,128.41,128.64,128.41,128.6,9300.0,126.0145,126.2402,126.0145,126.2009,9300.0
2013-09-19 14:05:00,128.76,128.78,128.51,128.52,12000.0,126.3579,126.3776,126.1126,126.1224,12000.0
2013-09-19 14:10:00,128.56,128.67,128.47,128.47,300.0,126.1617,126.2696,126.0734,126.0734,300.0
2013-09-19 14:15:00,128.5,128.7,128.45,128.61,2800.0,126.1028,126.2991,126.0537,126.2107,2800.0
2013-09-19 14:20:00,128.7,128.7,128.65,128.66,1400.0,126.2991,126.2991,126.25,126.2598,1400.0
2013-09-19 14:25:00,128.68,128.68,128.68,128.68,200.0,126.2794,126.2794,126.2794,126.2794,200.0
2013-09-19 14:30:00,128.61,128.67,128.55,128.67,1700.0,126.2107,126.2696,126.1519,126.2696,1700.0
2013-09-19 14:35:00,128.69,128.8,128.68,128.8,1300.0,126.2893,126.3972,126.2794,126.3972,1300.0
2013-09-19 14:40:00,128.79,128.83,128.79,128.79,900.0,126.3874,126.4266,126.3874,126.3874,900.0
2013-09-19 14:45:00,128.79,128.8,128.77,128.8,1300.0,126.3874,126.3972,126.3678,126.3972,1300.0
2013-09-19 14:50:00,128.8,128.87,128.68,128.87,4400.0,126.3972,126.4659,126.2794,126.4659,4400.0
2013-09-19 14:55:00,128.88,128.89,128.87,128.88,1300.0,126.4757,126.4855,126.4659,126.4757,1300.0
2013-09-19 15:00:00,128.88,128.9,128.72,128.72,500.0,126.4757,126.4953,126.3187,126.3187,500.0
2013-09-19 15:05:00,128.78,128.91,128.78,128.89,1400.0,126.3776,126.5051,126.3776,126.4855,1400.0
2013-09-19 15:10:00,128.84,128.9,128.84,128.89,2300.0,126.4365,126.4953,126.4365,126.4855,2300.0
2013-09-19 15:15:00,128.84,128.9,128.81,128.89,2700.0,126.4365,126.4953,126.407,126.4855,2700.0
2013-09-19 15:20:00,128.89,128.9,128.83,128.83,2900.0,126.4855,126.4953,126.4266,126.4266,2900.0
2013-09-19 15:25:00,128.82,129.07,128.78,129.06,6700.0,126.4168,126.6622,126.3776,126.6523,6700.0
2013-09-19 15:30:00,129.0,129.15,128.93,129.15,1300.0,126.5935,126.7407,126.5248,126.7407,1300.0
2013-09-19 15:35:00,129.05,129.24,128.96,128.96,3400.0,126.6425,126.829,126.5542,126.5542,3400.0
2013-09-19 15:40:00,128.9,129.02,128.89,128.97,1700.0,126.4953,126.6131,126.4855,126.564,1700.0
2013-09-19 15:45:00,128.86,128.9,128.78,128.9,7200.0,126.4561,126.4953,126.3776,126.4953,7200.0
2013-09-19 15:50:00,128.88,129.0,128.74,128.75,9300.0,126.4757,126.5935,126.3383,126.3481,9300.0
2013-09-19 15:55:00,128.8,128.83,128.6,128.6,19900.0,126.3972,126.4266,126.2009,126.2009,19900.0
2013-09-20 09:30:00,129.01,129.98,128.43,129.0,5900.0,126.6033,127.5552,126.0341,126.5935,5900.0
2013-09-20 09:35:00,129.47,129.47,129.11,129.26,2000.0,127.0547,127.0547,126.7014,126.8486,2000.0
2013-09-20 09:40:00,129.26,129.26,129.15,129.26,700.0,126.8486,126.8486,126.7407,126.8486,700.0
2013-09-20 09:45:00,128.96,129.1,128.9,129.01,1900.0,126.5542,126.6916,126.4953,126.6033,1900.0
2013-09-20 09:50:00,129.05,129.05,128.5,128.55,5200.0,126.6425,126.6425,126.1028,126.1519,5200.0
2013-09-20 09:55:00,128.91,128.91,128.72,128.72,1200.0,126.5051,126.5051,126.3187,126.3187,1200.0
2013-09-20 10:00:00,128.54,128.86,128.54,128.82,900.0,126.1421,126.4561,126.1421,126.4168,900.0
2013-09-20 10:05:00,128.68,128.68,128.68,128.68,100.0,126.2794,126.2794,126.2794,126.2794,100.0
2013-09-20 10:10:00,128.58,128.63,128.52,128.6,2200.0,126.1813,126.2304,126.1224,126.2009,2200.0
2013-09-20 10:15:00,128.6,128.66,128.56,128.66,700.0,126.2009,126.2598,126.1617,126.2598,700.0
2013-09-20 10:20:00,128.66,128.85,128.65,128.85,1800.0,126.2598,126.4463,126.25,126.4463,1800.0
2013-09-20 10:25:00,128.88,129.06,128.85,128.85,2200.0,126.4757,126.6523,126.4463,126.4463,2200.0
2013-09-20 10:30:00,128.85,128.88,128.61,128.62,5500.0,126.4463,126.4757,126.2107,126.2206,5500.0
2013-09-20 10:35:00,128.75,128.79,128.5,128.56,2400.0,126.3481,126.3874,126.1028,126.1617,2400.0
2013-09-20 10:40:00,128.74,128.88,128.73,128.81,1000.0,126.3383,126.4757,126.3285,126.407,1000.0
2013-09-20 10:45:00,128.75,128.75,128.63,128.72,1300.0,126.3481,126.3481,126.2304,126.3187,1300.0
2013-09-20 10:50:00,128.72,128.81,128.66,128.7,1400.0,126.3187,126.407,126.2598,126.2991,1400.0
2013-09-20 10:55:00,128.75,128.75,128.68,128.68,1100.0,126.3481,126.3481,126.2794,126.2794,1100.0
2013-09-20 11:00:00,128.61,128.72,128.51,128.72,1700.0,126.2107,126.3187,126.1126,126.3187,1700.0
2013-09-20 11:05:00,128.74,128.74,128.59,128.65,1200.0,126.3383,126.3383,126.1911,126.25,1200.0
2013-09-20 11:10:00,128.6,128.6,128.4,128.4,10600.0,126.2009,126.2009,126.0047,126.0047,10600.0
2013-09-20 11:15:00,128.4,128.53,128.4,128.44,3200.0,126.0047,126.1322,126.0047,126.0439,3200.0
2013-09-20 11:20:00,128.52,128.59,128.4,128.4,2700.0,126.1224,126.1911,126.0047,126.0047,2700.0
2013-09-20 11:25:00,128.43,128.43,128.21,128.21,3700.0,126.0341,126.0341,125.8182,125.8182,3700.0
2013-09-20 11:30:00,128.39,128.67,128.38,128.67,3700.0,125.9948,126.2696,125.985,126.2696,3700.0
2013-09-20 11:35:00,128.66,128.7,128.59,128.59,2200.0,126.2598,126.2991,126.1911,126.1911,2200.0
2013-09-20 11:40:00,128.7,128.7,128.57,128.58,2200.0,126.2991,126.2991,126.1715,126.1813,2200.0
2013-09-20 11:45:00,128.58,128.68,128.57,128.59,3400.0,126.1813,126.2794,126.1715,126.1911,3400.0
2013-09-20 11:50:00,128.55,128.72,128.52,128.66,4600.0,126.1519,126.3187,126.1224,126.2598,4600.0
2013-09-20 11:55:00,128.62,128.78,128.55,128.78,4300.0,126.2206,126.3776,126.1519,126.3776,4300.0
2013-09-20 12:00:00,128.76,128.83,128.65,128.65,3300.0,126.3579,126.4266,126.25,126.25,3300.0
2013-09-20 12:05:00,128.69,128.77,128.69,128.72,2500.0,126.2893,126.3678,126.2893,126.3187,2500.0
2013-09-20 12:10:00,128.6,128.8,128.6,128.8,500.0,126.2009,126.3972,126.2009,126.3972,500.0
2013-09-20 12:15:00,128.8,128.8,128.63,128.75,2800.0,126.3972,126.3972,126.2304,126.3481,2800.0
2013-09-20 12:20:00,128.75,128.75,128.6,128.6,8300.0,126.3481,126.3481,126.2009,126.2009,8300.0
2013-09-20 12:25:00,128.65,128.95,128.65,128.81,5100.0,126.25,126.5444,126.25,126.407,5100.0
2013-09-20 12:30:00,128.71,128.71,128.6,128.7,2800.0,126.3089,126.3089,126.2009,126.2991,2800.0
2013-09-20 12:35:00,128.72,128.72,128.66,128.68,1600.0,126.3187,126.3187,126.2598,126.2794,1600.0
2013-09-20 12:40:00,128.69,128.78,128.69,128.78,1400.0,126.2893,126.3776,126.2893,126.3776,1400.0
2013-09-20 12:45:00,128.82,129.07,128.82,129.03,2900.0,126.4168,126.6622,126.4168,126.6229,2900.0
2013-09-20 12:50:00,128.98,129.03,128.9,129.03,1000.0,126.5738,126.6229,126.4953,126.6229,1000.0
2013-09-20 12:55:00,128.9,128.9,128.73,128.73,900.0,126.4953,126.4953,126.3285,126.3285,900.0
2013-09-20 13:00:00,128.66,128.85,128.66,128.85,1000.0,126.2598,126.4463,126.2598,126.4463,1000.0
2013-09-20 13:05:00,128.82,128.82,128.81,128.81,400.0,126.4168,126.4168,126.407,126.407,400.0
2013-09-20 13:10:00,128.63,128.67,128.6,128.6,1800.0,126.2304,126.2696,126.2009,126.2009,1800.0
2013-09-20 13:15:00,128.64,128.8,128.56,128.68,14900.0,126.2402,126.3972,126.1617,126.2794,14900.0
2013-09-20 13:20:00,128.67,128.68,128.62,128.62,1400.0,126.2696,126.2794,126.2206,126.2206,1400.0
2013-09-20 13:25:00,128.6,128.71,128.6,128.69,4100.0,126.2009,126.3089,126.2009,126.2893,4100.0
2013-09-20 13:30:00,128.73,129.01,128.73,129.01,1200.0,126.3285,126.6033,126.3285,126.6033,1200.0
2013-09-20 13:35:00,128.96,128.96,128.84,128.84,3200.0,126.5542,126.5542,126.4365,126.4365,3200.0
2013-09-20 13:40:00,128.84,128.84,128.6,128.78,800.0,126.4365,126.4365,126.2009,126.3776,800.0
2013-09-20 13:45:00,128.68,128.71,128.63,128.66,1300.0,126.2794,126.3089,126.2304,126.2598,1300.0
2013-09-20 13:50:00,128.66,128.82,128.66,128.73,1900.0,126.2598,126.4168,126.2598,126.3285,1900.0
2013-09-20 13:55:00,128.61,128.64,128.6,128.64,600.0,126.2107,126.2402,126.2009,126.2402,600.0
2013-09-20 14:00:00,128.72,128.74,128.6,128.6,500.0,126.3187,126.3383,126.2009,126.2009,500.0
2013-09-20 14:05:00,128.68,128.71,128.53,128.6,700.0,126.2794,126.3089,126.1322,126.2009,700.0
2013-09-20 14:10:00,128.55,128.61,128.55,128.58,500.0,126.1519,126.2107,126.1519,126.1813,500.0
2013-09-20 14:15:00,128.6,128.6,128.5,128.59,1700.0,126.2009,126.2009,126.1028,126.1911,1700.0
2013-09-20 14:20:00,128.6,128.65,128.56,128.56,2600.0,126.2009,126.25,126.1617,126.1617,2600.0
2013-09-20 14:25:00,128.66,128.7,128.66,128.69,1000.0,126.2598,126.2991,126.2598,126.2893,1000.0
2013-09-20 14:30:00,128.69,128.97,128.56,128.65,4000.0,126.2893,126.564,126.1617,126.25,4000.0
2013-09-20 14:35:00,128.58,128.66,128.5,128.53,3200.0,126.1813,126.2598,126.1028,126.1322,3200.0
2013-09-20 14:40:00,128.54,128.55,128.5,128.54,2500.0,126.1421,126.1519,126.1028,126.1421,2500.0
2013-09-20 14:45:00,128.5,128.62,128.5,128.58,1300.0,126.1028,126.2206,126.1028,126.1813,1300.0
2013-09-20 14:50:00,128.59,128.61,128.53,128.58,1700.0,126.1911,126.2107,126.1322,126.1813,1700.0
2013-09-20 14:55:00,128.58,128.75,128.5,128.63,2200.0,126.1813,126.3481,126.1028,126.2304,2200.0
2013-09-20 15:00:00,128.63,128.71,128.5,128.53,1600.0,126.2304,126.3089,126.1028,126.1322,1600.0
2013-09-20 15:05:00,128.5,128.58,128.5,128.55,5300.0,126.1028,126.1813,126.1028,126.1519,5300.0
2013-09-20 15:10:00,128.53,128.66,128.5,128.55,10700.0,126.1322,126.2598,126.1028,126.1519,10700.0
2013-09-20 15:15:00,128.61,128.65,128.53,128.53,4500.0,126.2107,126.25,126.1322,126.1322,4500.0
2013-09-20 15:20:00,128.52,128.63,128.51,128.59,9400.0,126.1224,126.2304,126.1126,126.1911,9400.0
2013-09-20 15:25:00,128.54,128.63,128.5,128.62,4700.0,126.1421,126.2304,126.1028,126.2206,4700.0
2013-09-20 15:30:00,128.58,128.65,128.51,128.56,4500.0,126.1813,126.25,126.1126,126.1617,4500.0
2013-09-20 15:35:00,128.57,128.85,128.55,128.69,4200.0,126.1715,126.4463,126.1519,126.2893,4200.0
2013-09-20 15:40:00,128.64,128.75,128.52,128.7,4900.0,126.2402,126.3481,126.1224,126.2991,4900.0
2013-09-20 15:45:00,128.6,128.99,128.56,128.62,9700.0,126.2009,126.5837,126.1617,126.2206,9700.0
2013-09-20 15:50:00,128.61,129.21,128.6,129.01,12300.0,126.2107,126.7996,126.2009,126.6033,12300.0
2013-09-20 15:55:00,128.89,129.22,128.88,128.97,8200.0,126.4855,126.8094,126.4757,126.564,8200.0
2013-09-23 09:30:00,128.95,129.37,128.21,129.21,15000.0,126.5444,126.9566,125.8182,126.7996,15000.0
2013-09-23 09:35:00,129.0,129.0,128.6,128.76,3000.0,126.5935,126.5935,126.2009,126.3579,3000.0
2013-09-23 09:40:00,128.78,128.91,128.64,128.78,3500.0,126.3776,126.5051,126.2402,126.3776,3500.0
2013-09-23 09:45:00,128.64,128.9,128.64,128.87,2900.0,126.2402,126.4953,126.2402,126.4659,2900.0
2013-09-23 09:50:00,128.88,128.88,128.6,128.63,8600.0,126.4757,126.4757,126.2009,126.2304,8600.0
2013-09-23 09:55:00,128.6,128.86,128.6,128.6,17800.0,126.2009,126.4561,126.2009,126.2009,17800.0
2013-09-23 10:00:00,128.6,128.93,128.6,128.82,3100.0,126.2009,126.5248,126.2009,126.4168,3100.0
2013-09-23 10:05:00,128.97,128.97,128.6,128.67,11600.0,126.564,126.564,126.2009,126.2696,11600.0
2013-09-23 10:10:00,128.66,128.72,128.29,128.4,14600.0,126.2598,126.3187,125.8967,126.0047,14600.0
2013-09-23 10:15:00,128.46,128.62,128.4,128.62,2100.0,126.0635,126.2206,126.0047,126.2206,2100.0
2013-09-23 10:20:00,128.47,128.47,128.47,128.47,100.0,126.0734,126.0734,126.0734,126.0734,100.0
2013-09-23 10:25:00,128.6,128.6,128.32,128.5,2400.0,126.2009,126.2009,125.9262,126.1028,2400.0
2013-09-23 10:30:00,128.49,128.6,128.33,128.51,2800.0,126.093,126.2009,125.936,126.1126,2800.0
2013-09-23 10:35:00,128.58,128.6,128.43,128.53,1800.0,126.1813,126.2009,126.0341,126.1322,1800.0
2013-09-23 10:40:00,128.53,128.58,128.43,128.49,4800.0,126.1322,126.1813,126.0341,126.093,4800.0
2013-09-23 10:45:00,128.58,128.8,128.58,128.8,3600.0,126.1813,126.3972,126.1813,126.3972,3600.0
2013-09-23 10:50:00,128.62,128.7,128.41,128.5,8000.0,126.2206,126.2991,126.0145,126.1028,8000.0
2013-09-23 10:55:00,128.49,128.54,128.3,128.3,23200.0,126.093,126.1421,125.9065,125.9065,23200.0
2013-09-23 11:00:00,128.36,128.61,128.34,128.59,8000.0,125.9654,126.2107,125.9458,126.1911,8000.0
2013-09-23 11:05:00,128.42,128.42,128.3,128.41,3000.0,126.0243,126.0243,125.9065,126.0145,3000.0
2013-09-23 11:10:00,128.47,128.49,128.33,128.38,1700.0,126.0734,126.093,125.936,125.985,1700.0
2013-09-23 11:15:00,128.46,128.5,128.39,128.48,1500.0,126.0635,126.1028,125.9948,126.0832,1500.0
2013-09-23 11:20:00,128.39,128.44,128.3,128.3,3900.0,125.9948,126.0439,125.9065,125.9065,3900.0
2013-09-23 11:25:00,128.17,128.26,127.82,128.26,12700.0,125.779,125.8673,125.4355,125.8673,12700.0
2013-09-23 11:30:00,128.34,128.35,128.3,128.34,1300.0,125.9458,125.9556,125.9065,125.9458,1300.0
2013-09-23 11:35:00,128.37,128.37,128.12,128.12,400.0,125.9752,125.9752,125.7299,125.7299,400.0
2013-09-23 11:40:00,128.37,128.37,128.37,128.37,500.0,125.9752,125.9752,125.9752,125.9752,500.0
2013-09-23 11:45:00,128.15,128.25,128.13,128.15,1700.0,125.7593,125.8575,125.7397,125.7593,1700.0
2013-09-23 11:50:00,128.2,128.2,128.1,128.18,2100.0,125.8084,125.8084,125.7103,125.7888,2100.0
2013-09-23 11:55:00,128.16,128.16,128.1,128.13,2000.0,125.7691,125.7691,125.7103,125.7397,2000.0
2013-09-23 12:00:00,128.15,128.31,128.15,128.31,1000.0,125.7593,125.9163,125.7593,125.9163,1000.0
2013-09-23 12:05:00,128.35,128.35,128.25,128.34,1100.0,125.9556,125.9556,125.8575,125.9458,1100.0
2013-09-23 12:10:00,128.32,128.6,128.28,128.44,2600.0,125.9262,126.2009,125.8869,126.0439,2600.0
2013-09-23 12:15:00,128.57,128.61,128.44,128.44,1600.0,126.1715,126.2107,126.0439,126.0439,1600.0
2013-09-23 12:20:00,128.59,129.42,128.58,129.4,9700.0,126.1911,127.0056,126.1813,126.986,9700.0
2013-09-23 12:25:00,129.4,129.5,129.3,129.48,2500.0,126.986,127.0841,126.8879,127.0645,2500.0
2013-09-23 12:30:00,129.46,129.49,129.38,129.38,1600.0,127.0449,127.0743,126.9664,126.9664,1600.0
2013-09-23 12:35:00,129.3,129.41,129.29,129.3,800.0,126.8879,126.9958,126.8781,126.8879,800.0
2013-09-23 12:40:00,129.38,129.49,129.32,129.32,2800.0,126.9664,127.0743,126.9075,126.9075,2800.0
2013-09-23 12:45:00,129.31,129.32,129.01,129.01,2700.0,126.8977,126.9075,126.6033,126.6033,2700.0
2013-09-23 12:50:00,128.85,128.99,128.78,128.92,3900.0,126.4463,126.5837,126.3776,126.515,3900.0
2013-09-23 12:55:00,128.92,129.23,128.87,129.12,2100.0,126.515,126.8192,126.4659,126.7112,2100.0
2013-09-23 13:00:00,129.38,129.38,129.07,129.25,1700.0,126.9664,126.9664,126.6622,126.8388,1700.0
2013-09-23 13:05:00,129.26,129.36,129.26,129.36,700.0,126.8486,126.9468,126.8486,126.9468,700.0
2013-09-23 13:10:00,129.34,129.34,129.0,129.13,1800.0,126.9271,126.9271,126.5935,126.721,1800.0
2013-09-23 13:15:00,129.08,129.33,128.82,128.92,29200.0,126.672,126.9173,126.4168,126.515,29200.0
2013-09-23 13:20:00,128.82,128.84,128.78,128.78,900.0,126.4168,126.4365,126.3776,126.3776,900.0
2013-09-23 13:25:00,128.64,128.81,128.62,128.81,2700.0,126.2402,126.407,126.2206,126.407,2700.0
2013-09-23 13:30:00,128.97,128.97,128.97,128.97,500.0,126.564,126.564,126.564,126.564,500.0
2013-09-23 13:35:00,128.94,128.95,128.94,128.95,300.0,126.5346,126.5444,126.5346,126.5444,300.0
2013-09-23 13:40:00,128.84,128.84,128.84,128.84,100.0,126.4365,126.4365,126.4365,126.4365,100.0
2013-09-23 13:45:00,128.83,128.83,128.83,128.83,100.0,126.4266,126.4266,126.4266,126.4266,100.0
2013-09-23 13:50:00,128.97,128.99,128.92,128.94,2500.0,126.564,126.5837,126.515,126.5346,2500.0
2013-09-23 13:55:00,128.94,128.97,128.93,128.93,300.0,126.5346,126.564,126.5248,126.5248,300.0
2013-09-23 14:00:00,128.97,129.04,128.87,128.95,8400.0,126.564,126.6327,126.4659,126.5444,8400.0
2013-09-23 14:05:00,128.97,129.0,128.9,128.97,1300.0,126.564,126.5935,126.4953,126.564,1300.0
2013-09-23 14:10:00,128.99,128.99,128.99,128.99,100.0,126.5837,126.5837,126.5837,126.5837,100.0
2013-09-23 14:15:00,128.91,128.91,128.69,128.69,1600.0,126.5051,126.5051,126.2893,126.2893,1600.0
2013-09-23 14:20:00,128.57,128.57,128.52,128.54,1100.0,126.1715,126.1715,126.1224,126.1421,1100.0
2013-09-23 14:25:00,128.51,128.59,128.09,128.31,10900.0,126.1126,126.1911,125.7004,125.9163,10900.0
2013-09-23 14:30:00,128.3,128.5,128.28,128.35,7700.0,125.9065,126.1028,125.8869,125.9556,7700.0
2013-09-23 14:35:00,128.48,128.48,128.16,128.4,2200.0,126.0832,126.0832,125.7691,126.0047,2200.0
2013-09-23 14:40:00,128.26,128.4,128.25,128.27,1400.0,125.8673,126.0047,125.8575,125.8771,1400.0
2013-09-23 14:45:00,128.36,128.46,128.17,128.34,7900.0,125.9654,126.0635,125.779,125.9458,7900.0
2013-09-23 14:50:00,128.35,128.41,128.34,128.41,1200.0,125.9556,126.0145,125.9458,126.0145,1200.0
2013-09-23 14:55:00,128.4,128.4,128.4,128.4,500.0,126.0047,126.0047,126.0047,126.0047,500.0
2013-09-23 15:00:00,128.38,128.67,128.35,128.43,43200.0,125.985,126.2696,125.9556,126.0341,43200.0
2013-09-23 15:05:00,128.39,128.63,128.39,128.56,10200.0,125.9948,126.2304,125.9948,126.1617,10200.0
2013-09-23 15:10:00,128.6,128.81,128.51,128.53,10000.0,126.2009,126.407,126.1126,126.1322,10000.0
2013-09-23 15:15:00,128.53,128.58,128.2,128.56,11200.0,126.1322,126.1813,125.8084,126.1617,11200.0
2013-09-23 15:20:00,128.6,128.62,128.29,128.43,11300.0,126.2009,126.2206,125.8967,126.0341,11300.0
2013-09-23 15:25:00,128.53,128.71,128.48,128.55,9100.0,126.1322,126.3089,126.0832,126.1519,9100.0
2013-09-23 15:30:00,128.48,128.7,128.47,128.61,9900.0,126.0832,126.2991,126.0734,126.2107,9900.0
2013-09-23 15:35:00,128.61,128.75,128.54,128.61,10200.0,126.2107,126.3481,126.1421,126.2107,10200.0
2013-09-23 15:40:00,128.6,128.67,128.57,128.66,9800.0,126.2009,126.2696,126.1715,126.2598,9800.0
2013-09-23 15:45:00,128.7,128.7,128.55,128.6,10300.0,126.2991,126.2991,126.1519,126.2009,10300.0
2013-09-23 15:50:00,128.6,128.68,128.54,128.63,12300.0,126.2009,126.2794,126.1421,126.2304,12300.0
2013-09-23 15:55:00,128.6,128.78,128.6,128.77,19800.0,126.2009,126.3776,126.2009,126.3678,19800.0
2013-09-24 09:30:00,128.81,129.08,128.52,129.07,16000.0,126.407,126.672,126.1224,126.6622,16000.0
2013-09-24 09:35:00,129.08,129.42,128.64,129.16,14500.0,126.672,127.0056,126.2402,126.7505,14500.0
2013-09-24 09:40:00,129.47,131.38,129.47,130.26,43300.0,127.0547,128.9291,127.0547,127.83,43300.0
2013-09-24 09:45:00,131.01,131.23,129.75,129.76,20000.0,128.566,128.7819,127.3295,127.3393,20000.0
2013-09-24 09:50:00,129.75,129.75,128.91,129.04,27800.0,127.3295,127.3295,126.5051,126.6327,27800.0
2013-09-24 09:55:00,128.92,129.05,128.61,128.61,4300.0,126.515,126.6425,126.2107,126.2107,4300.0
2013-09-24 10:00:00,128.6,128.78,128.19,128.19,6600.0,126.2009,126.3776,125.7986,125.7986,6600.0
2013-09-24 10:05:00,127.97,128.55,127.66,128.41,18100.0,125.5827,126.1519,125.2785,126.0145,18100.0
2013-09-24 10:10:00,128.06,128.44,128.03,128.09,7800.0,125.671,126.0439,125.6416,125.7004,7800.0
2013-09-24 10:15:00,128.09,128.31,127.85,128.31,11400.0,125.7004,125.9163,125.4649,125.9163,11400.0
2013-09-24 10:20:00,128.62,128.7,128.62,128.7,400.0,126.2206,126.2991,126.2206,126.2991,400.0
2013-09-24 10:25:00,128.63,128.94,128.63,128.76,2800.0,126.2304,126.5346,126.2304,126.3579,2800.0
2013-09-24 10:30:00,128.94,128.94,128.94,128.94,200.0,126.5346,126.5346,126.5346,126.5346,200.0
2013-09-24 10:35:00,128.94,129.33,128.94,129.26,1600.0,126.5346,126.9173,126.5346,126.8486,1600.0
2013-09-24 10:40:00,129.34,129.7,129.34,129.5,1700.0,126.9271,127.2804,126.9271,127.0841,1700.0
2013-09-24 10:45:00,129.45,129.97,129.15,129.65,1700.0,127.0351,127.5454,126.7407,127.2313,1700.0
2013-09-24 10:50:00,129.66,129.66,129.45,129.65,700.0,127.2412,127.2412,127.0351,127.2313,700.0
2013-09-24 10:55:00,129.73,129.96,129.62,129.62,1000.0,127.3099,127.5356,127.2019,127.2019,1000.0
2013-09-24 11:00:00,129.8,130.53,129.8,130.53,3600.0,127.3785,128.0949,127.3785,128.0949,3600.0
2013-09-24 11:05:00,130.51,130.69,129.5,129.72,7800.0,128.0753,128.2519,127.0841,127.3,7800.0
2013-09-24 11:10:00,129.72,129.72,129.0,129.29,4300.0,127.3,127.3,126.5935,126.8781,4300.0
2013-09-24 11:15:00,129.33,129.7,129.05,129.7,900.0,126.9173,127.2804,126.6425,127.2804,900.0
2013-09-24 11:20:00,129.69,129.69,128.92,129.28,4800.0,127.2706,127.2706,126.515,126.8682,4800.0
2013-09-24 11:25:00,129.25,129.25,129.02,129.02,600.0,126.8388,126.8388,126.6131,126.6131,600.0
2013-09-24 11:30:00,128.82,128.82,128.82,128.82,300.0,126.4168,126.4168,126.4168,126.4168,300.0
2013-09-24 11:35:00,129.17,129.42,129.17,129.42,1000.0,126.7603,127.0056,126.7603,127.0056,1000.0
2013-09-24 11:40:00,129.33,129.53,129.27,129.53,800.0,126.9173,127.1136,126.8584,127.1136,800.0
2013-09-24 11:45:00,129.23,129.33,129.18,129.33,1000.0,126.8192,126.9173,126.7701,126.9173,1000.0
2013-09-24 11:50:00,129.17,129.73,129.17,129.73,1200.0,126.7603,127.3099,126.7603,127.3099,1200.0
2013-09-24 11:55:00,129.84,129.9,129.84,129.9,200.0,127.4178,127.4767,127.4178,127.4767,200.0
2013-09-24 12:00:00,129.88,129.88,129.65,129.85,400.0,127.4571,127.4571,127.2313,127.4276,400.0
2013-09-24 12:05:00,129.94,129.94,129.94,129.94,100.0,127.5159,127.5159,127.5159,127.5159,100.0
2013-09-24 12:10:00,129.94,129.94,129.94,129.94,0.0,127.5159,127.5159,127.5159,127.5159,0.0
2013-09-24 12:15:00,130.03,130.1,129.85,129.85,500.0,127.6043,127.6729,127.4276,127.4276,500.0
2013-09-24 12:20:00,129.91,130.0,129.5,130.0,3200.0,127.4865,127.5748,127.0841,127.5748,3200.0
2013-09-24 12:25:00,129.81,130.0,129.81,130.0,600.0,127.3884,127.5748,127.3884,127.5748,600.0
2013-09-24 12:30:00,130.08,130.08,130.08,130.08,300.0,127.6533,127.6533,127.6533,127.6533,300.0
2013-09-24 12:35:00,130.0,130.0,130.0,130.0,100.0,127.5748,127.5748,127.5748,127.5748,100.0
2013-09-24 12:40:00,130.0,130.39,130.0,130.39,800.0,127.5748,127.9575,127.5748,127.9575,800.0
2013-09-24 12:45:00,130.49,130.49,130.49,130.49,500.0,128.0557,128.0557,128.0557,128.0557,500.0
2013-09-24 12:50:00,130.21,130.48,130.2,130.3,1000.0,127.7809,128.0459,127.7711,127.8692,1000.0
2013-09-24 12:55:00,130.25,130.51,130.25,130.51,600.0,127.8201,128.0753,127.8201,128.0753,600.0
2013-09-24 13:00:00,130.58,130.81,130.58,130.79,2500.0,128.144,128.3697,128.144,128.3501,2500.0
2013-09-24 13:05:00,130.77,130.77,130.77,130.77,100.0,128.3304,128.3304,128.3304,128.3304,100.0
2013-09-24 13:10:00,130.77,130.77,130.54,130.76,700.0,128.3304,128.3304,128.1047,128.3206,700.0
2013-09-24 13:15:00,130.66,130.66,130.51,130.6,1400.0,128.2225,128.2225,128.0753,128.1636,1400.0
2013-09-24 13:20:00,130.56,130.7,130.5,130.7,1400.0,128.1244,128.2618,128.0655,128.2618,1400.0
2013-09-24 13:25:00,130.7,130.7,130.7,130.7,200.0,128.2618,128.2618,128.2618,128.2618,200.0
2013-09-24 13:30:00,130.66,130.76,130.66,130.76,2800.0,128.2225,128.3206,128.2225,128.3206,2800.0
2013-09-24 13:35:00,130.93,130.95,130.68,130.92,1600.0,128.4875,128.5071,128.2421,128.4777,1600.0
2013-09-24 13:40:00,130.9,130.9,130.74,130.86,800.0,128.458,128.458,128.301,128.4188,800.0
2013-09-24 13:45:00,130.94,130.94,130.69,130.8,300.0,128.4973,128.4973,128.2519,128.3599,300.0
2013-09-24 13:50:00,130.78,130.99,130.78,130.99,400.0,128.3403,128.5463,128.3403,128.5463,400.0
2013-09-24 13:55:00,130.81,130.81,130.71,130.71,900.0,128.3697,128.3697,128.2716,128.2716,900.0
2013-09-24 14:00:00,130.71,130.8,130.7,130.7,3400.0,128.2716,128.3599,128.2618,128.2618,3400.0
2013-09-24 14:05:00,130.79,130.88,130.73,130.77,1600.0,128.3501,128.4384,128.2912,128.3304,1600.0
2013-09-24 14:10:00,130.77,130.77,130.6,130.61,1900.0,128.3304,128.3304,128.1636,128.1734,1900.0
2013-09-24 14:15:00,130.61,130.61,130.6,130.6,3000.0,128.1734,128.1734,128.1636,128.1636,3000.0
2013-09-24 14:20:00,130.67,130.67,130.67,130.67,200.0,128.2323,128.2323,128.2323,128.2323,200.0
2013-09-24 14:25:00,130.6,130.61,130.24,130.4,11600.0,128.1636,128.1734,127.8103,127.9674,11600.0
2013-09-24 14:30:00,130.33,131.72,130.33,131.06,17500.0,127.8987,129.2627,127.8987,128.615,17500.0
2013-09-24 14:35:00,131.15,131.26,130.86,131.0,1600.0,128.7034,128.8113,128.4188,128.5562,1600.0
2013-09-24 14:40:00,131.07,131.22,130.94,131.22,1800.0,128.6249,128.7721,128.4973,128.7721,1800.0
2013-09-24 14:45:00,131.1,131.74,131.03,131.36,5900.0,128.6543,129.2824,128.5856,128.9094,5900.0
2013-09-24 14:50:00,131.58,131.67,131.27,131.34,4800.0,129.1253,129.2137,128.8211,128.8898,4800.0
2013-09-24 14:55:00,131.38,131.38,131.33,131.36,900.0,128.9291,128.9291,128.88,128.9094,900.0
2013-09-24 15:00:00,131.15,131.22,131.0,131.0,2600.0,128.7034,128.7721,128.5562,128.5562,2600.0
2013-09-24 15:05:00,131.02,131.14,130.82,130.9,5500.0,128.5758,128.6935,128.3795,128.458,5500.0
2013-09-24 15:10:00,130.9,131.18,130.66,131.18,6000.0,128.458,128.7328,128.2225,128.7328,6000.0
2013-09-24 15:15:00,131.12,131.17,131.05,131.05,1600.0,128.6739,128.723,128.6052,128.6052,1600.0
2013-09-24 15:20:00,130.97,131.14,130.88,131.04,3000.0,128.5267,128.6935,128.4384,128.5954,3000.0
2013-09-24 15:25:00,130.98,130.98,130.66,130.89,12800.0,128.5365,128.5365,128.2225,128.4482,12800.0
2013-09-24 15:30:00,130.89,130.89,130.48,130.48,15900.0,128.4482,128.4482,128.0459,128.0459,15900.0
2013-09-24 15:35:00,130.38,130.44,130.16,130.16,7500.0,127.9477,128.0066,127.7318,127.7318,7500.0
2013-09-24 15:40:00,130.15,130.5,130.15,130.4,6800.0,127.722,128.0655,127.722,127.9674,6800.0
2013-09-24 15:45:00,130.21,130.31,129.98,130.0,4900.0,127.7809,127.879,127.5552,127.5748,4900.0
2013-09-24 15:50:00,130.01,130.64,130.0,130.19,11400.0,127.5846,128.2029,127.5748,127.7613,11400.0
2013-09-24 15:55:00,130.21,130.82,130.21,130.82,19000.0,127.7809,128.3795,127.7809,128.3795,19000.0
2013-09-25 09:30:00,130.55,131.2,130.34,130.72,6000.0,128.1146,128.7524,127.9085,128.2814,6000.0
2013-09-25 09:35:00,130.25,130.77,130.0,130.0,2400.0,127.8201,128.3304,127.5748,127.5748,2400.0
2013-09-25 09:40:00,129.99,130.15,129.91,130.15,2800.0,127.565,127.722,127.4865,127.722,2800.0
2013-09-25 09:45:00,130.16,130.6,129.93,130.06,8200.0,127.7318,128.1636,127.5061,127.6337,8200.0
2013-09-25 09:50:00,130.11,130.47,129.65,130.46,3300.0,127.6828,128.036,127.2313,128.0262,3300.0
2013-09-25 09:55:00,130.47,130.82,130.16,130.82,2200.0,128.036,128.3795,127.7318,128.3795,2200.0
2013-09-25 10:00:00,130.89,131.7,130.84,131.33,2600.0,128.4482,129.2431,128.3991,128.88,2600.0
2013-09-25 10:05:00,131.59,131.59,131.07,131.5,2100.0,129.1352,129.1352,128.6249,129.0468,2100.0
2013-09-25 10:10:00,131.05,131.05,130.57,130.74,5500.0,128.6052,128.6052,128.1342,128.301,5500.0
2013-09-25 10:15:00,130.8,131.14,130.8,130.91,2900.0,128.3599,128.6935,128.3599,128.4678,2900.0
2013-09-25 10:20:00,130.88,131.26,130.56,131.04,10300.0,128.4384,128.8113,128.1244,128.5954,10300.0
2013-09-25 10:25:00,131.0,131.0,130.72,130.88,2100.0,128.5562,128.5562,128.2814,128.4384,2100.0
2013-09-25 10:30:00,130.89,131.0,130.81,130.9,6800.0,128.4482,128.5562,128.3697,128.458,6800.0
2013-09-25 10:35:00,130.95,130.98,130.95,130.98,300.0,128.5071,128.5365,128.5071,128.5365,300.0
2013-09-25 10:40:00,131.12,131.68,131.12,131.25,3200.0,128.6739,129.2235,128.6739,128.8015,3200.0
2013-09-25 10:45:00,131.49,131.49,130.84,131.01,900.0,129.037,129.037,128.3991,128.566,900.0
2013-09-25 10:50:00,131.14,131.21,131.12,131.17,1400.0,128.6935,128.7622,128.6739,128.723,1400.0
2013-09-25 10:55:00,131.03,131.03,131.01,131.01,600.0,128.5856,128.5856,128.566,128.566,600.0
2013-09-25 11:00:00,130.94,131.18,130.38,130.53,25100.0,128.4973,128.7328,127.9477,128.0949,25100.0
2013-09-25 11:05:00,130.28,130.28,129.9,129.9,2900.0,127.8496,127.8496,127.4767,127.4767,2900.0
2013-09-25 11:10:00,129.85,130.09,129.53,129.98,5600.0,127.4276,127.6631,127.1136,127.5552,5600.0
2013-09-25 11:15:00,129.98,130.21,129.98,130.21,900.0,127.5552,127.7809,127.5552,127.7809,900.0
2013-09-25 11:20:00,130.28,130.48,129.98,129.98,1600.0,127.8496,128.0459,127.5552,127.5552,1600.0
2013-09-25 11:25:00,130.22,130.22,129.93,129.93,800.0,127.7907,127.7907,127.5061,127.5061,800.0
2013-09-25 11:30:00,130.17,130.18,130.09,130.1,1000.0,127.7416,127.7515,127.6631,127.6729,1000.0
2013-09-25 11:35:00,130.13,130.27,130.13,130.21,800.0,127.7024,127.8398,127.7024,127.7809,800.0
2013-09-25 11:40:00,130.22,130.37,130.17,130.2,4000.0,127.7907,127.9379,127.7416,127.7711,4000.0
2013-09-25 11:45:00,130.34,130.34,130.15,130.27,13300.0,127.9085,127.9085,127.722,127.8398,13300.0
2013-09-25 11:50:00,130.23,130.38,130.1,130.38,10400.0,127.8005,127.9477,127.6729,127.9477,10400.0
2013-09-25 11:55:00,130.45,130.95,130.45,130.76,900.0,128.0164,128.5071,128.0164,128.3206,900.0
2013-09-25 12:00:00,131.09,131.1,130.51,130.51,2700.0,128.6445,128.6543,128.0753,128.0753,2700.0
2013-09-25 12:05:00,130.57,130.57,130.45,130.45,200.0,128.1342,128.1342,128.0164,128.0164,200.0
2013-09-25 12:10:00,130.53,130.6,130.36,130.36,1300.0,128.0949,128.1636,127.9281,127.9281,1300.0
2013-09-25 12:15:00,130.33,130.64,130.33,130.35,4900.0,127.8987,128.2029,127.8987,127.9183,4900.0
2013-09-25 12:20:00,130.5,130.52,130.18,130.2,7000.0,128.0655,128.0851,127.7515,127.7711,7000.0
2013-09-25 12:25:00,130.2,130.34,130.08,130.26,25700.0,127.7711,127.9085,127.6533,127.83,25700.0
2013-09-25 12:30:00,130.31,130.4,130.21,130.36,7700.0,127.879,127.9674,127.7809,127.9281,7700.0
2013-09-25 12:35:00,130.32,130.32,130.32,130.32,100.0,127.8888,127.8888,127.8888,127.8888,100.0
2013-09-25 12:40:00,130.41,130.41,130.41,130.41,200.0,127.9772,127.9772,127.9772,127.9772,200.0
2013-09-25 12:45:00,130.41,130.41,130.27,130.29,700.0,127.9772,127.9772,127.8398,127.8594,700.0
2013-09-25 12:50:00,130.42,130.46,130.24,130.38,11500.0,127.987,128.0262,127.8103,127.9477,11500.0
2013-09-25 12:55:00,130.38,130.56,130.38,130.56,1800.0,127.9477,128.1244,127.9477,128.1244,1800.0
2013-09-25 13:00:00,130.57,130.73,130.39,130.56,4700.0,128.1342,128.2912,127.9575,128.1244,4700.0
2013-09-25 13:05:00,130.39,130.73,130.39,130.73,300.0,127.9575,128.2912,127.9575,128.2912,300.0
2013-09-25 13:10:00,130.73,130.76,130.52,130.59,2400.0,128.2912,128.3206,128.0851,128.1538,2400.0
2013-09-25 13:15:00,130.52,130.52,130.26,130.27,2400.0,128.0851,128.0851,127.83,127.8398,2400.0
2013-09-25 13:20:00,130.28,130.31,130.26,130.26,2100.0,127.8496,127.879,127.83,127.83,2100.0
2013-09-25 13:25:00,130.26,130.3,130.0,130.0,4700.0,127.83,127.8692,127.5748,127.5748,4700.0
2013-09-25 13:30:00,130.0,130.0,129.32,129.33,5000.0,127.5748,127.5748,126.9075,126.9173,5000.0
2013-09-25 13:35:00,129.42,129.42,129.2,129.29,1600.0,127.0056,127.0056,126.7897,126.8781,1600.0
2013-09-25 13:40:00,129.48,129.89,129.28,129.28,2800.0,127.0645,127.4669,126.8682,126.8682,2800.0
2013-09-25 13:45:00,129.45,129.64,129.27,129.43,1000.0,127.0351,127.2215,126.8584,127.0154,1000.0
2013-09-25 13:50:00,129.43,129.43,129.26,129.42,2800.0,127.0154,127.0154,126.8486,127.0056,2800.0
2013-09-25 13:55:00,129.43,129.5,129.4,129.4,1200.0,127.0154,127.0841,126.986,126.986,1200.0
2013-09-25 14:00:00,129.48,129.48,129.29,129.45,1700.0,127.0645,127.0645,126.8781,127.0351,1700.0
2013-09-25 14:05:00,129.36,129.58,129.25,129.45,2900.0,126.9468,127.1626,126.8388,127.0351,2900.0
2013-09-25 14:10:00,129.43,129.49,129.27,129.28,2500.0,127.0154,127.0743,126.8584,126.8682,2500.0
2013-09-25 14:15:00,129.45,129.45,129.27,129.41,1500.0,127.0351,127.0351,126.8584,126.9958,1500.0
2013-09-25 14:20:00,129.26,129.53,129.25,129.44,4300.0,126.8486,127.1136,126.8388,127.0253,4300.0
2013-09-25 14:25:00,129.49,129.53,129.33,129.33,3300.0,127.0743,127.1136,126.9173,126.9173,3300.0
2013-09-25 14:30:00,129.43,129.43,129.25,129.36,2300.0,127.0154,127.0154,126.8388,126.9468,2300.0
2013-09-25 14:35:00,129.34,129.47,129.25,129.39,20700.0,126.9271,127.0547,126.8388,126.9762,20700.0
2013-09-25 14:40:00,129.37,129.4,129.25,129.26,2800.0,126.9566,126.986,126.8388,126.8486,2800.0
2013-09-25 14:45:00,129.25,129.35,128.92,128.96,11500.0,126.8388,126.9369,126.515,126.5542,11500.0
2013-09-25 14:50:00,128.81,129.0,128.74,128.9,6600.0,126.407,126.5935,126.3383,126.4953,6600.0
2013-09-25 14:55:00,128.8,128.97,128.55,128.55,7200.0,126.3972,126.564,126.1519,126.1519,7200.0
2013-09-25 15:00:00,128.5,128.91,128.4,128.84,18700.0,126.1028,126.5051,126.0047,126.4365,18700.0
2013-09-25 15:05:00,128.81,129.06,128.81,128.9,3900.0,126.407,126.6523,126.407,126.4953,3900.0
2013-09-25 15:10:00,129.02,129.03,128.86,128.88,10100.0,126.6131,126.6229,126.4561,126.4757,10100.0
2013-09-25 15:15:00,128.94,128.94,128.74,128.79,2200.0,126.5346,126.5346,126.3383,126.3874,2200.0
2013-09-25 15:20:00,128.82,128.97,128.78,128.97,3600.0,126.4168,126.564,126.3776,126.564,3600.0
2013-09-25 15:25:00,128.88,129.0,128.75,129.0,8900.0,126.4757,126.5935,126.3481,126.5935,8900.0
2013-09-25 15:30:00,128.96,129.34,128.95,129.3,12000.0,126.5542,126.9271,126.5444,126.8879,12000.0
2013-09-25 15:35:00,129.11,129.12,128.87,129.0,4800.0,126.7014,126.7112,126.4659,126.5935,4800.0
2013-09-25 15:40:00,129.0,129.08,128.8,128.95,3700.0,126.5935,126.672,126.3972,126.5444,3700.0
2013-09-25 15:45:00,128.89,128.98,128.74,128.81,21100.0,126.4855,126.5738,126.3383,126.407,21100.0
2013-09-25 15:50:00,128.86,129.13,128.77,129.0,6800.0,126.4561,126.721,126.3678,126.5935,6800.0
2013-09-25 15:55:00,128.97,129.22,128.9,129.19,4900.0,126.564,126.8094,126.4953,126.7799,4900.0
2013-09-26 09:30:00,129.25,131.65,129.12,131.26,1500.0,126.977,129.3348,126.8493,128.9517,1500.0
2013-09-26 09:35:00,129.18,129.18,129.18,129.18,100.0,126.9082,126.9082,126.9082,126.9082,100.0
2013-09-26 09:40:00,129.54,130.09,129.54,130.02,500.0,127.2619,127.8022,127.2619,127.7335,500.0
2013-09-26 09:45:00,130.01,131.28,129.97,130.36,2800.0,127.7236,128.9713,127.6843,128.0675,2800.0
2013-09-26 09:50:00,130.08,130.5,130.08,130.23,1300.0,127.7924,128.205,127.7924,127.9398,1300.0
2013-09-26 09:55:00,130.39,130.39,129.95,129.95,300.0,128.097,128.097,127.6647,127.6647,300.0
2013-09-26 10:00:00,130.0,130.02,129.99,130.0,400.0,127.7138,127.7335,127.704,127.7138,400.0
2013-09-26 10:05:00,130.19,130.26,129.97,129.99,2100.0,127.9005,127.9692,127.6843,127.704,2100.0
2013-09-26 10:10:00,130.03,130.03,129.5,129.51,3000.0,127.7433,127.7433,127.2226,127.2324,3000.0
2013-09-26 10:15:00,129.67,129.67,129.21,129.29,4500.0,127.3896,127.3896,126.9377,127.0163,4500.0
2013-09-26 10:20:00,129.43,129.56,129.42,129.43,1600.0,127.1538,127.2815,127.144,127.1538,1600.0
2013-09-26 10:25:00,129.44,129.6,129.44,129.6,200.0,127.1637,127.3208,127.1637,127.3208,200.0
2013-09-26 10:30:00,129.53,129.73,129.51,129.64,3800.0,127.2521,127.4486,127.2324,127.3601,3800.0
2013-09-26 10:35:00,129.61,129.81,129.44,129.59,2700.0,127.3307,127.5272,127.1637,127.311,2700.0
2013-09-26 10:40:00,129.67,129.75,129.37,129.37,2600.0,127.3896,127.4682,127.0949,127.0949,2600.0
2013-09-26 10:45:00,129.36,129.36,128.69,128.69,1400.0,127.0851,127.0851,126.4268,126.4268,1400.0
2013-09-26 10:50:00,128.86,128.9,128.7,128.79,1300.0,126.5939,126.6332,126.4367,126.5251,1300.0
2013-09-26 10:55:00,128.75,128.88,128.74,128.83,1400.0,126.4858,126.6135,126.476,126.5644,1400.0
2013-09-26 11:00:00,128.75,128.75,128.27,128.37,4200.0,126.4858,126.4858,126.0142,126.1125,4200.0
2013-09-26 11:05:00,128.19,128.57,128.03,128.57,3000.0,125.9356,126.309,125.7785,126.309,3000.0
2013-09-26 11:10:00,128.6,128.6,128.6,128.6,100.0,126.3384,126.3384,126.3384,126.3384,100.0
2013-09-26 11:15:00,128.7,128.78,128.48,128.48,500.0,126.4367,126.5153,126.2205,126.2205,500.0
2013-09-26 11:20:00,128.68,129.08,128.61,129.08,900.0,126.417,126.81,126.3483,126.81,900.0
2013-09-26 11:25:00,129.26,129.34,128.85,128.85,4600.0,126.9868,127.0654,126.584,126.584,4600.0
2013-09-26 11:30:00,128.82,129.27,128.77,129.13,19500.0,126.5546,126.9966,126.5054,126.8591,19500.0
2013-09-26 11:35:00,129.11,129.29,128.97,129.18,12100.0,126.8395,127.0163,126.7019,126.9082,12100.0
2013-09-26 11:40:00,129.16,129.79,129.09,129.78,8100.0,126.8886,127.5075,126.8198,127.4977,8100.0
2013-09-26 11:45:00,129.79,129.96,129.79,129.82,1600.0,127.5075,127.6745,127.5075,127.537,1600.0
2013-09-26 11:50:00,129.82,129.83,129.67,129.68,1000.0,127.537,127.5468,127.3896,127.3994,1000.0
2013-09-26 11:55:00,129.87,129.87,129.87,129.87,100.0,127.5861,127.5861,127.5861,127.5861,100.0
2013-09-26 12:00:00,129.67,129.67,129.67,129.67,100.0,127.3896,127.3896,127.3896,127.3896,100.0
2013-09-26 12:05:00,129.67,129.67,129.64,129.64,200.0,127.3896,127.3896,127.3601,127.3601,200.0
2013-09-26 12:10:00,129.79,129.96,129.69,129.88,1500.0,127.5075,127.6745,127.4093,127.5959,1500.0
2013-09-26 12:15:00,130.27,130.27,130.08,130.08,400.0,127.9791,127.9791,127.7924,127.7924,400.0
2013-09-26 12:20:00,130.08,130.08,130.08,130.08,0.0,127.7924,127.7924,127.7924,127.7924,0.0
2013-09-26 12:25:00,130.2,130.2,130.15,130.2,1000.0,127.9103,127.9103,127.8612,127.9103,1000.0
2013-09-26 12:30:00,130.29,130.3,130.29,130.3,200.0,127.9987,128.0085,127.9987,128.0085,200.0
2013-09-26 12:35:00,130.24,130.24,130.24,130.24,500.0,127.9496,127.9496,127.9496,127.9496,500.0
2013-09-26 12:40:00,130.22,130.22,129.93,129.94,400.0,127.9299,127.9299,127.645,127.6549,400.0
2013-09-26 12:45:00,129.94,129.94,129.94,129.94,0.0,127.6549,127.6549,127.6549,127.6549,0.0
2013-09-26 12:50:00,129.93,130.07,129.88,129.88,1400.0,127.645,127.7826,127.5959,127.5959,1400.0
2013-09-26 12:55:00,129.9,129.9,129.75,129.75,200.0,127.6156,127.6156,127.4682,127.4682,200.0
2013-09-26 13:00:00,129.72,129.81,129.72,129.72,900.0,127.4387,127.5272,127.4387,127.4387,900.0
2013-09-26 13:05:00,129.82,130.1,129.78,130.1,1200.0,127.537,127.8121,127.4977,127.8121,1200.0
2013-09-26 13:10:00,130.25,130.29,130.17,130.19,1300.0,127.9594,127.9987,127.8808,127.9005,1300.0
2013-09-26 13:15:00,130.06,130.2,130.04,130.2,800.0,127.7728,127.9103,127.7531,127.9103,800.0
2013-09-26 13:20:00,130.03,130.23,130.03,130.21,2300.0,127.7433,127.9398,127.7433,127.9201,2300.0
2013-09-26 13:25:00,130.21,130.21,130.21,130.21,0.0,127.9201,127.9201,127.9201,127.9201,0.0
2013-09-26 13:30:00,130.21,130.21,130.0,130.0,700.0,127.9201,127.9201,127.7138,127.7138,700.0
2013-09-26 13:35:00,130.05,130.05,129.7,129.7,700.0,127.7629,127.7629,127.4191,127.4191,700.0
2013-09-26 13:40:00,129.72,129.89,129.52,129.72,600.0,127.4387,127.6057,127.2423,127.4387,600.0
2013-09-26 13:45:00,129.48,129.63,129.48,129.5,800.0,127.203,127.3503,127.203,127.2226,800.0
2013-09-26 13:50:00,129.48,129.48,129.47,129.47,400.0,127.203,127.203,127.1931,127.1931,400.0
2013-09-26 13:55:00,129.59,129.69,129.59,129.64,5800.0,127.311,127.4093,127.311,127.3601,5800.0
2013-09-26 14:00:00,129.64,129.64,129.64,129.64,100.0,127.3601,127.3601,127.3601,127.3601,100.0
2013-09-26 14:05:00,129.16,129.33,129.15,129.33,300.0,126.8886,127.0556,126.8788,127.0556,300.0
2013-09-26 14:10:00,129.23,129.37,129.23,129.36,1600.0,126.9574,127.0949,126.9574,127.0851,1600.0
2013-09-26 14:15:00,129.44,129.56,129.44,129.56,1100.0,127.1637,127.2815,127.1637,127.2815,1100.0
2013-09-26 14:20:00,129.58,129.7,129.49,129.7,3000.0,127.3012,127.4191,127.2128,127.4191,3000.0
2013-09-26 14:25:00,129.78,129.87,129.77,129.8,600.0,127.4977,127.5861,127.4879,127.5173,600.0
2013-09-26 14:30:00,129.9,129.9,129.73,129.86,600.0,127.6156,127.6156,127.4486,127.5763,600.0
2013-09-26 14:35:00,129.83,129.83,129.83,129.83,100.0,127.5468,127.5468,127.5468,127.5468,100.0
2013-09-26 14:40:00,129.93,129.95,129.56,129.83,4700.0,127.645,127.6647,127.2815,127.5468,4700.0
2013-09-26 14:45:00,129.97,130.17,129.97,130.17,9000.0,127.6843,127.8808,127.6843,127.8808,9000.0
2013-09-26 14:50:00,130.19,130.3,130.18,130.3,1200.0,127.9005,128.0085,127.8906,128.0085,1200.0
2013-09-26 14:55:00,130.38,130.81,130.36,130.81,2700.0,128.0871,128.5096,128.0675,128.5096,2700.0
2013-09-26 15:00:00,130.76,130.81,130.65,130.81,3400.0,128.4604,128.5096,128.3524,128.5096,3400.0
2013-09-26 15:05:00,130.81,131.0,130.75,130.91,4400.0,128.5096,128.6962,128.4506,128.6078,4400.0
2013-09-26 15:10:00,130.91,130.94,130.29,130.29,1700.0,128.6078,128.6373,127.9987,127.9987,1700.0
2013-09-26 15:15:00,130.56,130.56,130.01,130.01,1100.0,128.264,128.264,127.7236,127.7236,1100.0
2013-09-26 15:20:00,130.34,130.5,130.13,130.5,2400.0,128.0478,128.205,127.8415,128.205,2400.0
2013-09-26 15:25:00,130.5,130.89,130.5,130.73,2700.0,128.205,128.5882,128.205,128.431,2700.0
2013-09-26 15:30:00,130.76,130.83,130.49,130.7,1400.0,128.4604,128.5292,128.1952,128.4015,1400.0
2013-09-26 15:35:00,130.72,131.1,130.52,131.02,3700.0,128.4211,128.7945,128.2247,128.7159,3700.0
2013-09-26 15:40:00,130.96,131.49,130.95,131.34,10800.0,128.6569,129.1776,128.6471,129.0302,10800.0
2013-09-26 15:45:00,131.16,131.28,131.03,131.22,2700.0,128.8534,128.9713,128.7257,128.9124,2700.0
2013-09-26 15:50:00,131.05,131.33,131.0,131.16,7300.0,128.7453,129.0204,128.6962,128.8534,7300.0
2013-09-26 15:55:00,131.26,131.28,130.96,131.26,12000.0,128.9517,128.9713,128.6569,128.9517,12000.0
2013-09-27 09:30:00,130.0,130.25,129.11,129.41,5900.0,127.7138,127.9594,126.8395,127.1342,5900.0
2013-09-27 09:35:00,129.38,130.11,129.18,129.82,9200.0,127.1047,127.8219,126.9082,127.537,9200.0
2013-09-27 09:40:00,129.72,129.72,129.44,129.44,2200.0,127.4387,127.4387,127.1637,127.1637,2200.0
2013-09-27 09:45:00,129.87,130.03,129.87,130.03,300.0,127.5861,127.7433,127.5861,127.7433,300.0
2013-09-27 09:50:00,129.62,129.97,129.39,129.39,3100.0,127.3405,127.6843,127.1145,127.1145,3100.0
2013-09-27 09:55:00,129.74,129.74,129.17,129.64,4500.0,127.4584,127.4584,126.8984,127.3601,4500.0
2013-09-27 10:00:00,129.65,129.78,129.62,129.74,1000.0,127.37,127.4977,127.3405,127.4584,1000.0
2013-09-27 10:05:00,129.93,130.27,129.92,130.24,1500.0,127.645,127.9791,127.6352,127.9496,1500.0
2013-09-27 10:10:00,129.82,130.25,129.82,130.25,2400.0,127.537,127.9594,127.537,127.9594,2400.0
2013-09-27 10:15:00,130.22,131.05,130.22,131.05,3100.0,127.9299,128.7453,127.9299,128.7453,3100.0
2013-09-27 10:20:00,130.36,132.35,130.36,132.35,12900.0,128.0675,130.0225,128.0675,130.0225,12900.0
2013-09-27 10:25:00,132.16,132.33,131.9,132.18,7700.0,129.8358,130.0028,129.5804,129.8555,7700.0
2013-09-27 10:30:00,132.07,132.6,132.0,132.6,14200.0,129.7474,130.2681,129.6786,130.2681,14200.0
2013-09-27 10:35:00,132.73,135.19,132.73,134.75,54200.0,130.3958,132.8125,130.3958,132.3803,54200.0
2013-09-27 10:40:00,134.66,134.86,133.72,134.2,11400.0,132.2919,132.4883,131.3684,131.8399,11400.0
2013-09-27 10:45:00,133.89,134.2,133.74,133.82,9000.0,131.5354,131.8399,131.388,131.4666,9000.0
2013-09-27 10:50:00,133.94,134.08,133.73,134.07,9200.0,131.5845,131.7221,131.3782,131.7122,9200.0
2013-09-27 10:55:00,134.03,134.8,133.94,134.04,10200.0,131.6729,132.4294,131.5845,131.6828,10200.0
2013-09-27 11:00:00,134.12,134.57,134.12,134.31,3700.0,131.7614,132.2034,131.7614,131.948,3700.0
2013-09-27 11:05:00,134.2,134.31,133.99,133.99,5600.0,131.8399,131.948,131.6336,131.6336,5600.0
2013-09-27 11:10:00,134.19,134.84,134.07,134.43,7400.0,131.8301,132.4687,131.7122,132.0659,7400.0
2013-09-27 11:15:00,134.26,134.54,134.21,134.54,5900.0,131.8989,132.174,131.8498,132.174,5900.0
2013-09-27 11:20:00,134.56,135.2,134.46,135.15,7500.0,132.1936,132.8224,132.0954,132.7732,7500.0
2013-09-27 11:25:00,135.05,135.74,134.71,135.53,16000.0,132.675,133.3529,132.341,133.1466,16000.0
2013-09-27 11:30:00,135.53,135.98,135.37,135.98,13200.0,133.1466,133.5886,132.9894,133.5886,13200.0
2013-09-27 11:35:00,135.97,136.73,135.84,135.9,21300.0,133.5788,134.3255,133.4511,133.5101,21300.0
2013-09-27 11:40:00,135.98,136.68,135.78,135.88,21200.0,133.5886,134.2763,133.3922,133.4904,21200.0
2013-09-27 11:45:00,135.82,135.88,135.28,135.44,8600.0,133.4315,133.4904,132.901,133.0581,8600.0
2013-09-27 11:50:00,135.23,135.27,134.71,134.96,6900.0,132.8518,132.8911,132.341,132.5866,6900.0
2013-09-27 11:55:00,134.88,134.91,134.71,134.75,6200.0,132.508,132.5375,132.341,132.3803,6200.0
2013-09-27 12:00:00,134.67,134.83,134.32,134.78,6000.0,132.3017,132.4589,131.9578,132.4097,6000.0
2013-09-27 12:05:00,134.85,134.85,134.13,134.3,10200.0,132.4785,132.4785,131.7712,131.9382,10200.0
2013-09-27 12:10:00,134.32,134.35,133.96,134.02,13200.0,131.9578,131.9873,131.6042,131.6631,13200.0
2013-09-27 12:15:00,134.02,134.12,133.99,134.12,9100.0,131.6631,131.7614,131.6336,131.7614,9100.0
2013-09-27 12:20:00,134.14,134.76,134.14,134.76,1300.0,131.781,132.3901,131.781,132.3901,1300.0
2013-09-27 12:25:00,134.95,134.95,134.56,134.95,9000.0,132.5768,132.5768,132.1936,132.5768,9000.0
2013-09-27 12:30:00,134.68,135.48,134.56,135.16,16900.0,132.3115,133.0974,132.1936,132.7831,16900.0
2013-09-27 12:35:00,135.15,135.25,135.05,135.05,3300.0,132.7732,132.8715,132.675,132.675,3300.0
2013-09-27 12:40:00,135.0,135.09,134.88,134.96,1300.0,132.6259,132.7143,132.508,132.5866,1300.0
2013-09-27 12:45:00,134.96,135.04,134.83,134.91,4700.0,132.5866,132.6652,132.4589,132.5375,4700.0
2013-09-27 12:50:00,134.91,135.04,134.82,135.04,2000.0,132.5375,132.6652,132.449,132.6652,2000.0
2013-09-27 12:55:00,134.95,134.98,134.83,134.98,1700.0,132.5768,132.6062,132.4589,132.6062,1700.0
2013-09-27 13:00:00,134.97,135.0,134.86,134.86,900.0,132.5964,132.6259,132.4883,132.4883,900.0
2013-09-27 13:05:00,134.85,134.92,134.39,134.8,3000.0,132.4785,132.5473,132.0266,132.4294,3000.0
2013-09-27 13:10:00,134.7,134.86,134.57,134.86,1900.0,132.3312,132.4883,132.2034,132.4883,1900.0
2013-09-27 13:15:00,134.66,134.9,134.37,134.78,10100.0,132.2919,132.5276,132.007,132.4097,10100.0
2013-09-27 13:20:00,134.58,134.58,134.25,134.27,2000.0,132.2133,132.2133,131.8891,131.9087,2000.0
2013-09-27 13:25:00,134.27,134.42,134.23,134.42,900.0,131.9087,132.0561,131.8694,132.0561,900.0
2013-09-27 13:30:00,134.33,134.64,134.33,134.39,3800.0,131.9677,132.2722,131.9677,132.0266,3800.0
2013-09-27 13:35:00,134.37,134.56,134.16,134.56,14900.0,132.007,132.1936,131.8007,132.1936,14900.0
2013-09-27 13:40:00,134.41,134.58,134.41,134.56,600.0,132.0463,132.2133,132.0463,132.1936,600.0
2013-09-27 13:45:00,134.57,135.08,134.41,134.56,5200.0,132.2034,132.7045,132.0463,132.1936,5200.0
2013-09-27 13:50:00,134.45,134.61,134.43,134.61,2200.0,132.0856,132.2427,132.0659,132.2427,2200.0
2013-09-27 13:55:00,134.58,134.59,134.3,134.47,8300.0,132.2133,132.2231,131.9382,132.1052,8300.0
2013-09-27 14:00:00,134.62,135.07,134.47,135.07,1900.0,132.2526,132.6946,132.1052,132.6946,1900.0
2013-09-27 14:05:00,135.07,135.17,134.83,134.83,4900.0,132.6946,132.7929,132.4589,132.4589,4900.0
2013-09-27 14:10:00,134.82,134.82,134.65,134.79,2800.0,132.449,132.449,132.282,132.4196,2800.0
2013-09-27 14:15:00,134.79,134.88,134.67,134.67,4300.0,132.4196,132.508,132.3017,132.3017,4300.0
2013-09-27 14:20:00,134.67,135.02,134.67,134.83,6900.0,132.3017,132.6455,132.3017,132.4589,6900.0
2013-09-27 14:25:00,134.84,135.35,134.84,135.27,4700.0,132.4687,132.9697,132.4687,132.8911,4700.0
2013-09-27 14:30:00,135.28,135.28,135.0,135.14,5200.0,132.901,132.901,132.6259,132.7634,5200.0
2013-09-27 14:35:00,135.12,135.14,134.85,134.92,5400.0,132.7438,132.7634,132.4785,132.5473,5400.0
2013-09-27 14:40:00,134.85,134.85,134.71,134.74,4200.0,132.4785,132.4785,132.341,132.3705,4200.0
2013-09-27 14:45:00,134.75,135.22,134.75,135.22,4600.0,132.3803,132.842,132.3803,132.842,4600.0
2013-09-27 14:50:00,135.22,135.41,135.15,135.41,4100.0,132.842,133.0287,132.7732,133.0287,4100.0
2013-09-27 14:55:00,135.49,135.54,135.01,135.02,4800.0,133.1073,133.1564,132.6357,132.6455,4800.0
2013-09-27 15:00:00,135.01,135.06,134.76,134.78,6700.0,132.6357,132.6848,132.3901,132.4097,6700.0
2013-09-27 15:05:00,134.81,134.84,134.65,134.66,5900.0,132.4392,132.4687,132.282,132.2919,5900.0
2013-09-27 15:10:00,134.66,134.69,134.43,134.64,5400.0,132.2919,132.3213,132.0659,132.2722,5400.0
2013-09-27 15:15:00,134.7,134.84,134.64,134.74,4900.0,132.3312,132.4687,132.2722,132.3705,4900.0
2013-09-27 15:20:00,134.64,134.84,134.6,134.75,4100.0,132.2722,132.4687,132.2329,132.3803,4100.0
2013-09-27 15:25:00,134.72,134.77,134.65,134.73,8300.0,132.3508,132.3999,132.282,132.3606,8300.0
2013-09-27 15:30:00,134.7,134.92,134.65,134.92,4500.0,132.3312,132.5473,132.282,132.5473,4500.0
2013-09-27 15:35:00,135.01,135.07,134.81,134.97,6900.0,132.6357,132.6946,132.4392,132.5964,6900.0
2013-09-27 15:40:00,135.09,135.53,135.02,135.5,11700.0,132.7143,133.1466,132.6455,133.1171,11700.0
2013-09-27 15:45:00,135.53,135.58,135.18,135.21,16300.0,133.1466,133.1957,132.8027,132.8322,16300.0
2013-09-27 15:50:00,135.21,135.23,135.16,135.22,20300.0,132.8322,132.8518,132.7831,132.842,20300.0
2013-09-27 15:55:00,135.22,135.69,135.21,135.5,22900.0,132.842,133.3037,132.8322,133.1171,22900.0
2013-09-30 09:30:00,134.1,134.96,132.01,132.52,18800.0,131.7417,132.5866,129.6885,130.1895,18800.0
2013-09-30 09:35:00,132.53,133.17,132.51,132.55,8700.0,130.1993,130.8281,130.1797,130.219,8700.0
2013-09-30 09:40:00,133.17,134.56,133.17,134.37,8600.0,130.8281,132.1936,130.8281,132.007,8600.0
2013-09-30 09:45:00,134.48,135.49,134.48,134.7,8900.0,132.115,133.1073,132.115,132.3312,8900.0
2013-09-30 09:50:00,134.56,135.33,134.23,134.38,17400.0,132.1936,132.9501,131.8694,132.0168,17400.0
2013-09-30 09:55:00,134.8,135.35,134.77,135.28,2300.0,132.4294,132.9697,132.3999,132.901,2300.0
2013-09-30 10:00:00,135.29,135.74,135.25,135.36,9900.0,132.9108,133.3529,132.8715,132.9795,9900.0
2013-09-30 10:05:00,135.19,135.45,135.19,135.2,5100.0,132.8125,133.068,132.8125,132.8224,5100.0
2013-09-30 10:10:00,135.44,136.2,135.25,135.25,4600.0,133.0581,133.8048,132.8715,132.8715,4600.0
2013-09-30 10:15:00,135.01,135.64,135.01,135.64,4600.0,132.6357,133.2546,132.6357,133.2546,4600.0
2013-09-30 10:20:00,135.79,136.6,135.62,136.29,11200.0,133.402,134.1977,133.235,133.8932,11200.0
2013-09-30 10:25:00,136.27,136.99,136.26,136.34,8600.0,133.8735,134.5809,133.8637,133.9423,8600.0
2013-09-30 10:30:00,136.48,136.49,135.55,136.01,2900.0,134.0799,134.0897,133.1662,133.6181,2900.0
2013-09-30 10:35:00,136.0,136.24,135.97,136.09,4900.0,133.6083,133.8441,133.5788,133.6967,4900.0
2013-09-30 10:40:00,136.01,136.01,135.64,135.91,1700.0,133.6181,133.6181,133.2546,133.5199,1700.0
2013-09-30 10:45:00,135.91,136.29,135.91,136.23,2400.0,133.5199,133.8932,133.5199,133.8342,2400.0
2013-09-30 10:50:00,135.97,135.97,135.63,135.75,2800.0,133.5788,133.5788,133.2448,133.3627,2800.0
2013-09-30 10:55:00,135.83,136.16,135.83,136.06,2200.0,133.4413,133.7655,133.4413,133.6672,2200.0
2013-09-30 11:00:00,136.07,136.55,135.97,136.55,3200.0,133.6771,134.1486,133.5788,134.1486,3200.0
2013-09-30 11:05:00,136.54,136.89,136.54,136.78,4900.0,134.1388,134.4826,134.1388,134.3746,4900.0
2013-09-30 11:10:00,136.66,136.66,136.3,136.53,14500.0,134.2567,134.2567,133.903,134.129,14500.0
2013-09-30 11:15:00,136.25,136.43,136.13,136.43,2100.0,133.8539,134.0307,133.736,134.0307,2100.0
2013-09-30 11:20:00,136.35,136.61,136.35,136.58,2700.0,133.9521,134.2076,133.9521,134.1781,2700.0
2013-09-30 11:25:00,136.64,136.95,136.62,136.88,7400.0,134.237,134.5416,134.2174,134.4728,7400.0
2013-09-30 11:30:00,136.84,137.36,136.84,137.36,9900.0,134.4335,134.9444,134.4335,134.9444,9900.0
2013-09-30 11:35:00,137.36,137.6,136.86,137.0,11800.0,134.9444,135.1802,134.4532,134.5907,11800.0
2013-09-30 11:40:00,136.97,137.09,136.83,136.85,12200.0,134.5612,134.6791,134.4237,134.4433,12200.0
2013-09-30 11:45:00,136.81,137.09,136.79,136.98,3500.0,134.404,134.6791,134.3844,134.5711,3500.0
2013-09-30 11:50:00,137.0,137.37,136.91,136.96,5000.0,134.5907,134.9542,134.5023,134.5514,5000.0
2013-09-30 11:55:00,137.23,137.55,136.97,137.55,2900.0,134.8167,135.131,134.5612,135.131,2900.0
2013-09-30 12:00:00,137.32,137.32,137.04,137.09,1800.0,134.9051,134.9051,134.63,134.6791,1800.0
2013-09-30 12:05:00,137.07,137.18,136.4,136.4,5300.0,134.6595,134.7675,134.0013,134.0013,5300.0
2013-09-30 12:10:00,136.43,136.44,136.28,136.28,2900.0,134.0307,134.0406,133.8834,133.8834,2900.0
2013-09-30 12:15:00,136.31,136.39,135.9,135.9,4000.0,133.9128,133.9914,133.5101,133.5101,4000.0
2013-09-30 12:20:00,135.9,135.98,135.69,135.97,10100.0,133.5101,133.5886,133.3037,133.5788,10100.0
2013-09-30 12:25:00,135.89,136.27,135.81,136.27,16500.0,133.5002,133.8735,133.4216,133.8735,16500.0
2013-09-30 12:30:00,136.27,136.83,136.27,136.69,3800.0,133.8735,134.4237,133.8735,134.2862,3800.0
2013-09-30 12:35:00,136.76,136.9,136.64,136.86,13300.0,134.3549,134.4925,134.237,134.4532,13300.0
2013-09-30 12:40:00,136.86,136.9,136.63,136.88,5300.0,134.4532,134.4925,134.2272,134.4728,5300.0
2013-09-30 12:45:00,136.84,136.91,136.49,136.82,13600.0,134.4335,134.5023,134.0897,134.4139,13600.0
2013-09-30 12:50:00,136.73,136.88,136.7,136.88,1100.0,134.3255,134.4728,134.296,134.4728,1100.0
2013-09-30 12:55:00,136.69,136.92,136.68,136.92,900.0,134.2862,134.5121,134.2763,134.5121,900.0
2013-09-30 13:00:00,136.74,136.91,136.69,136.85,3500.0,134.3353,134.5023,134.2862,134.4433,3500.0
2013-09-30 13:05:00,136.88,136.91,136.67,136.75,2200.0,134.4728,134.5023,134.2665,134.3451,2200.0
2013-09-30 13:10:00,136.72,136.72,136.5,136.58,5200.0,134.3156,134.3156,134.0995,134.1781,5200.0
2013-09-30 13:15:00,136.51,137.41,136.4,137.35,10600.0,134.1093,134.9935,134.0013,134.9346,10600.0
2013-09-30 13:20:00,137.2,137.27,136.63,136.63,4700.0,134.7872,134.856,134.2272,134.2272,4700.0
2013-09-30 13:25:00,136.63,136.73,136.6,136.67,2500.0,134.2272,134.3255,134.1977,134.2665,2500.0
2013-09-30 13:30:00,136.67,136.97,136.67,136.83,2400.0,134.2665,134.5612,134.2665,134.4237,2400.0
2013-09-30 13:35:00,136.9,136.9,136.57,136.8,2200.0,134.4925,134.4925,134.1683,134.3942,2200.0
2013-09-30 13:40:00,136.55,136.64,136.45,136.5,1600.0,134.1486,134.237,134.0504,134.0995,1600.0
2013-09-30 13:45:00,136.51,136.56,136.38,136.53,1700.0,134.1093,134.1584,133.9816,134.129,1700.0
2013-09-30 13:50:00,136.51,136.6,136.05,136.05,2000.0,134.1093,134.1977,133.6574,133.6574,2000.0
2013-09-30 13:55:00,136.06,136.24,135.52,135.52,4000.0,133.6672,133.8441,133.1367,133.1367,4000.0
2013-09-30 14:00:00,135.57,135.88,135.57,135.75,3500.0,133.1859,133.4904,133.1859,133.3627,3500.0
2013-09-30 14:05:00,135.75,135.97,135.69,135.97,6800.0,133.3627,133.5788,133.3037,133.5788,6800.0
2013-09-30 14:10:00,135.9,135.94,135.75,135.85,1700.0,133.5101,133.5493,133.3627,133.4609,1700.0
2013-09-30 14:15:00,135.68,135.92,135.67,135.76,2000.0,133.2939,133.5297,133.2841,133.3725,2000.0
2013-09-30 14:20:00,135.74,135.87,135.58,135.87,2200.0,133.3529,133.4806,133.1957,133.4806,2200.0
2013-09-30 14:25:00,135.96,135.98,135.9,135.93,900.0,133.569,133.5886,133.5101,133.5395,900.0
2013-09-30 14:30:00,136.07,136.53,136.07,136.45,2900.0,133.6771,134.129,133.6771,134.0504,2900.0
2013-09-30 14:35:00,136.35,136.36,136.04,136.13,1800.0,133.9521,133.962,133.6476,133.736,1800.0
2013-09-30 14:40:00,136.13,136.19,136.02,136.12,7700.0,133.736,133.795,133.6279,133.7262,7700.0
2013-09-30 14:45:00,136.14,136.2,135.89,135.89,2300.0,133.7458,133.8048,133.5002,133.5002,2300.0
2013-09-30 14:50:00,135.92,136.01,135.92,135.96,1600.0,133.5297,133.6181,133.5297,133.569,1600.0
2013-09-30 14:55:00,136.05,136.09,135.78,136.09,2700.0,133.6574,133.6967,133.3922,133.6967,2700.0
2013-09-30 15:00:00,135.9,135.9,135.42,135.49,4200.0,133.5101,133.5101,133.0385,133.1073,4200.0
2013-09-30 15:05:00,135.42,135.66,135.2,135.42,5600.0,133.0385,133.2743,132.8224,133.0385,5600.0
2013-09-30 15:10:00,135.4,135.4,134.67,134.92,5900.0,133.0188,133.0188,132.3017,132.5473,5900.0
2013-09-30 15:15:00,134.93,134.98,134.6,134.98,6500.0,132.5571,132.6062,132.2329,132.6062,6500.0
2013-09-30 15:20:00,134.98,135.42,134.96,135.12,4200.0,132.6062,133.0385,132.5866,132.7438,4200.0
2013-09-30 15:25:00,135.11,135.17,134.78,134.86,21000.0,132.7339,132.7929,132.4097,132.4883,21000.0
2013-09-30 15:30:00,134.89,134.97,134.69,134.97,6800.0,132.5178,132.5964,132.3213,132.5964,6800.0
2013-09-30 15:35:00,135.0,135.12,134.82,134.89,10700.0,132.6259,132.7438,132.449,132.5178,10700.0
2013-09-30 15:40:00,134.92,135.03,134.8,135.02,6200.0,132.5473,132.6554,132.4294,132.6455,6200.0
2013-09-30 15:45:00,135.05,135.21,134.78,134.97,12000.0,132.675,132.8322,132.4097,132.5964,12000.0
2013-09-30 15:50:00,134.83,135.09,134.77,134.89,10700.0,132.4589,132.7143,132.3999,132.5178,10700.0
2013-09-30 15:55:00,134.93,135.1,134.62,134.9,36600.0,132.5571,132.7241,132.2526,132.5276,36600.0
2013-10-01 09:30:00,135.49,136.62,135.02,136.5,3800.0,133.1073,134.2174,132.6455,134.0995,3800.0
2013-10-01 09:35:00,137.0,137.93,136.73,137.52,6500.0,134.5907,135.5044,134.3255,135.1016,6500.0
2013-10-01 09:40:00,137.52,137.59,136.53,136.69,5200.0,135.1016,135.1703,134.129,134.2862,5200.0
2013-10-01 09:45:00,136.69,137.09,136.51,136.84,5500.0,134.2862,134.6791,134.1093,134.4335,5500.0
2013-10-01 09:50:00,136.6,136.72,136.5,136.54,2100.0,134.1977,134.3156,134.0995,134.1388,2100.0
2013-10-01 09:55:00,136.54,136.54,135.83,136.18,5600.0,134.1388,134.1388,133.4413,133.7851,5600.0
2013-10-01 10:00:00,135.78,136.29,135.78,136.29,1300.0,133.3922,133.8932,133.3922,133.8932,1300.0
2013-10-01 10:05:00,136.27,136.36,136.27,136.36,600.0,133.8735,133.962,133.8735,133.962,600.0
2013-10-01 10:10:00,136.14,136.28,135.83,135.83,1800.0,133.7458,133.8834,133.4413,133.4413,1800.0
2013-10-01 10:15:00,135.66,135.68,135.62,135.64,500.0,133.2743,133.2939,133.235,133.2546,500.0
2013-10-01 10:20:00,136.04,136.56,135.94,136.36,1600.0,133.6476,134.1584,133.5493,133.962,1600.0
2013-10-01 10:25:00,136.62,136.76,136.46,136.73,2400.0,134.2174,134.3549,134.0602,134.3255,2400.0
2013-10-01 10:30:00,136.77,137.22,136.77,137.13,500.0,134.3648,134.8068,134.3648,134.7184,500.0
2013-10-01 10:35:00,136.9,137.05,136.36,136.58,3400.0,134.4925,134.6398,133.962,134.1781,3400.0
2013-10-01 10:40:00,136.52,137.0,136.52,136.78,1400.0,134.1191,134.5907,134.1191,134.3746,1400.0
2013-10-01 10:45:00,137.0,137.0,136.41,136.41,3400.0,134.5907,134.5907,134.0111,134.0111,3400.0
2013-10-01 10:50:00,136.7,136.77,136.58,136.77,1100.0,134.296,134.3648,134.1781,134.3648,1100.0
2013-10-01 10:55:00,136.79,136.82,136.79,136.82,400.0,134.3844,134.4139,134.3844,134.4139,400.0
2013-10-01 11:00:00,137.06,137.06,136.98,137.01,700.0,134.6497,134.6497,134.5711,134.6005,700.0
2013-10-01 11:05:00,136.99,136.99,136.34,136.57,2600.0,134.5809,134.5809,133.9423,134.1683,2600.0
2013-10-01 11:10:00,136.29,136.68,136.29,136.5,2200.0,133.8932,134.2763,133.8932,134.0995,2200.0
2013-10-01 11:15:00,136.48,136.7,136.33,136.7,2700.0,134.0799,134.296,133.9325,134.296,2700.0
2013-10-01 11:20:00,136.64,137.09,136.62,136.72,2400.0,134.237,134.6791,134.2174,134.3156,2400.0
2013-10-01 11:25:00,136.63,136.63,136.0,136.28,5400.0,134.2272,134.2272,133.6083,133.8834,5400.0
2013-10-01 11:30:00,136.33,136.97,136.23,136.49,4700.0,133.9325,134.5612,133.8342,134.0897,4700.0
2013-10-01 11:35:00,136.43,136.43,136.43,136.43,200.0,134.0307,134.0307,134.0307,134.0307,200.0
2013-10-01 11:40:00,136.45,136.67,136.45,136.64,800.0,134.0504,134.2665,134.0504,134.237,800.0
2013-10-01 11:45:00,136.94,137.1,136.6,136.76,3400.0,134.5318,134.6889,134.1977,134.3549,3400.0
2013-10-01 11:50:00,136.79,137.1,136.69,136.88,4800.0,134.3844,134.6889,134.2862,134.4728,4800.0
2013-10-01 11:55:00,136.92,137.16,136.9,137.16,900.0,134.5121,134.7479,134.4925,134.7479,900.0
2013-10-01 12:00:00,136.84,137.03,136.58,136.93,4100.0,134.4335,134.6202,134.1781,134.5219,4100.0
2013-10-01 12:05:00,136.93,136.98,136.83,136.89,500.0,134.5219,134.5711,134.4237,134.4826,500.0
2013-10-01 12:10:00,136.82,136.85,136.48,136.75,3600.0,134.4139,134.4433,134.0799,134.3451,3600.0
2013-10-01 12:15:00,136.63,136.73,136.62,136.73,1000.0,134.2272,134.3255,134.2174,134.3255,1000.0
2013-10-01 12:20:00,136.84,136.84,136.82,136.84,400.0,134.4335,134.4335,134.4139,134.4335,400.0
2013-10-01 12:25:00,136.84,136.94,136.84,136.94,400.0,134.4335,134.5318,134.4335,134.5318,400.0
2013-10-01 12:30:00,136.71,136.83,136.71,136.83,300.0,134.3058,134.4237,134.3058,134.4237,300.0
2013-10-01 12:35:00,136.7,136.7,136.52,136.57,1100.0,134.296,134.296,134.1191,134.1683,1100.0
2013-10-01 12:40:00,136.4,136.5,136.2,136.36,12800.0,134.0013,134.0995,133.8048,133.962,12800.0
2013-10-01 12:45:00,136.41,136.67,136.36,136.58,5200.0,134.0111,134.2665,133.962,134.1781,5200.0
2013-10-01 12:50:00,136.58,136.66,136.48,136.6,4200.0,134.1781,134.2567,134.0799,134.1977,4200.0
2013-10-01 12:55:00,136.59,136.59,136.55,136.57,400.0,134.1879,134.1879,134.1486,134.1683,400.0
2013-10-01 13:00:00,136.56,136.66,136.53,136.66,600.0,134.1584,134.2567,134.129,134.2567,600.0
2013-10-01 13:05:00,136.51,136.52,136.5,136.52,300.0,134.1093,134.1191,134.0995,134.1191,300.0
2013-10-01 13:10:00,136.5,136.57,136.39,136.39,1500.0,134.0995,134.1683,133.9914,133.9914,1500.0
2013-10-01 13:15:00,136.43,136.45,136.27,136.27,900.0,134.0307,134.0504,133.8735,133.8735,900.0
2013-10-01 13:20:00,136.32,136.34,136.0,136.0,3100.0,133.9227,133.9423,133.6083,133.6083,3100.0
2013-10-01 13:25:00,136.01,136.15,135.96,136.15,1100.0,133.6181,133.7557,133.569,133.7557,1100.0
2013-10-01 13:30:00,136.07,136.07,135.96,135.96,200.0,133.6771,133.6771,133.569,133.569,200.0
2013-10-01 13:35:00,135.96,135.96,135.58,135.58,1800.0,133.569,133.569,133.1957,133.1957,1800.0
2013-10-01 13:40:00,135.56,135.65,135.27,135.65,3300.0,133.176,133.2644,132.8911,133.2644,3300.0
2013-10-01 13:45:00,135.74,135.8,135.51,135.51,2100.0,133.3529,133.4118,133.1269,133.1269,2100.0
2013-10-01 13:50:00,135.79,135.89,135.69,135.86,3500.0,133.402,133.5002,133.3037,133.4708,3500.0
2013-10-01 13:55:00,135.87,135.95,135.8,135.8,1300.0,133.4806,133.5592,133.4118,133.4118,1300.0
2013-10-01 14:00:00,135.87,135.87,135.69,135.69,600.0,133.4806,133.4806,133.3037,133.3037,600.0
2013-10-01 14:05:00,135.82,135.88,135.82,135.88,300.0,133.4315,133.4904,133.4315,133.4904,300.0
2013-10-01 14:10:00,136.03,136.24,136.02,136.2,2500.0,133.6378,133.8441,133.6279,133.8048,2500.0
2013-10-01 14:15:00,136.25,136.26,136.06,136.1,4700.0,133.8539,133.8637,133.6672,133.7065,4700.0
2013-10-01 14:20:00,136.07,136.15,136.07,136.08,2000.0,133.6771,133.7557,133.6771,133.6869,2000.0
2013-10-01 14:25:00,136.1,136.12,135.51,135.55,3800.0,133.7065,133.7262,133.1269,133.1662,3800.0
2013-10-01 14:30:00,135.62,135.74,135.5,135.74,3400.0,133.235,133.3529,133.1171,133.3529,3400.0
2013-10-01 14:35:00,135.73,135.75,135.57,135.75,1100.0,133.343,133.3627,133.1859,133.3627,1100.0
2013-10-01 14:40:00,135.81,135.91,135.74,135.9,1100.0,133.4216,133.5199,133.3529,133.5101,1100.0
2013-10-01 14:45:00,135.8,136.07,135.8,136.07,2300.0,133.4118,133.6771,133.4118,133.6771,2300.0
2013-10-01 14:50:00,136.06,136.49,136.06,136.49,2700.0,133.6672,134.0897,133.6672,134.0897,2700.0
2013-10-01 14:55:00,136.55,136.55,136.45,136.45,300.0,134.1486,134.1486,134.0504,134.0504,300.0
2013-10-01 15:00:00,136.46,136.66,136.37,136.65,5400.0,134.0602,134.2567,133.9718,134.2469,5400.0
2013-10-01 15:05:00,136.61,136.78,136.51,136.59,3200.0,134.2076,134.3746,134.1093,134.1879,3200.0
2013-10-01 15:10:00,136.65,136.84,136.65,136.72,700.0,134.2469,134.4335,134.2469,134.3156,700.0
2013-10-01 15:15:00,136.77,136.9,136.63,136.78,20100.0,134.3648,134.4925,134.2272,134.3746,20100.0
2013-10-01 15:20:00,136.82,136.96,136.81,136.96,2900.0,134.4139,134.5514,134.404,134.5514,2900.0
2013-10-01 15:25:00,136.87,136.93,136.87,136.87,900.0,134.463,134.5219,134.463,134.463,900.0
2013-10-01 15:30:00,136.95,137.27,136.95,137.27,6300.0,134.5416,134.856,134.5416,134.856,6300.0
2013-10-01 15:35:00,137.19,137.47,137.19,137.38,7400.0,134.7774,135.0524,134.7774,134.964,7400.0
2013-10-01 15:40:00,137.39,137.65,137.38,137.59,9600.0,134.9738,135.2293,134.964,135.1703,9600.0
2013-10-01 15:45:00,137.6,137.93,137.55,137.89,10200.0,135.1802,135.5044,135.131,135.4651,10200.0
2013-10-01 15:50:00,137.87,137.91,137.58,137.71,9400.0,135.4454,135.4847,135.1605,135.2882,9400.0
2013-10-01 15:55:00,137.72,138.44,137.72,138.43,19900.0,135.298,136.0054,135.298,135.9956,19900.0
2013-10-02 09:30:00,137.16,137.51,136.81,136.81,3200.0,134.7479,135.0917,134.404,134.404,3200.0
2013-10-02 09:35:00,137.12,137.75,137.0,137.25,3500.0,134.7086,135.3275,134.5907,134.8363,3500.0
2013-10-02 09:40:00,137.2,137.6,136.95,137.6,5900.0,134.7872,135.1802,134.5416,135.1802,5900.0
2013-10-02 09:45:00,137.69,138.48,137.69,138.42,6900.0,135.2686,136.0447,135.2686,135.9857,6900.0
2013-10-02 09:50:00,138.46,138.46,138.29,138.46,2100.0,136.025,136.025,135.858,136.025,2100.0
2013-10-02 09:55:00,138.71,138.87,138.68,138.84,2000.0,136.2706,136.4278,136.2412,136.3983,2000.0
2013-10-02 10:00:00,138.67,138.82,138.21,138.53,5200.0,136.2313,136.3787,135.7794,136.0938,5200.0
2013-10-02 10:05:00,138.47,138.64,137.82,137.83,6500.0,136.0349,136.2019,135.3963,135.4061,6500.0
2013-10-02 10:10:00,137.55,137.8,137.45,137.63,5800.0,135.131,135.3766,135.0328,135.2096,5800.0
2013-10-02 10:15:00,137.63,137.93,137.63,137.85,1700.0,135.2096,135.5044,135.2096,135.4258,1700.0
2013-10-02 10:20:00,138.02,138.15,137.95,138.11,1900.0,135.5928,135.7205,135.524,135.6812,1900.0
2013-10-02 10:25:00,138.11,138.13,137.9,138.01,900.0,135.6812,135.7008,135.4749,135.5829,900.0
2013-10-02 10:30:00,137.99,137.99,137.51,137.51,1400.0,135.5633,135.5633,135.0917,135.0917,1400.0
2013-10-02 10:35:00,137.59,137.88,137.47,137.88,1900.0,135.1703,135.4552,135.0524,135.4552,1900.0
2013-10-02 10:40:00,137.98,138.27,137.96,138.14,2400.0,135.5535,135.8384,135.5338,135.7107,2400.0
2013-10-02 10:45:00,138.09,138.09,137.95,138.08,400.0,135.6615,135.6615,135.524,135.6517,400.0
2013-10-02 10:50:00,137.85,137.94,137.51,137.69,2800.0,135.4258,135.5142,135.0917,135.2686,2800.0
2013-10-02 10:55:00,137.6,138.35,137.43,137.96,8300.0,135.1802,135.917,135.0131,135.5338,8300.0
2013-10-02 11:00:00,137.79,137.79,137.68,137.68,500.0,135.3668,135.3668,135.2587,135.2587,500.0
2013-10-02 11:05:00,137.53,137.75,137.41,137.71,12100.0,135.1114,135.3275,134.9935,135.2882,12100.0
2013-10-02 11:10:00,137.72,137.72,137.4,137.5,1700.0,135.298,135.298,134.9837,135.0819,1700.0
2013-10-02 11:15:00,137.45,137.77,137.43,137.77,1900.0,135.0328,135.3472,135.0131,135.3472,1900.0
2013-10-02 11:20:00,137.66,137.75,137.23,137.63,2800.0,135.2391,135.3275,134.8167,135.2096,2800.0
2013-10-02 11:25:00,137.44,137.52,137.09,137.09,3800.0,135.023,135.1016,134.6791,134.6791,3800.0
2013-10-02 11:30:00,137.19,137.33,137.08,137.08,2000.0,134.7774,134.9149,134.6693,134.6693,2000.0
2013-10-02 11:35:00,137.23,137.23,136.59,136.65,5300.0,134.8167,134.8167,134.1879,134.2469,5300.0
2013-10-02 11:40:00,136.54,136.63,136.27,136.28,4100.0,134.1388,134.2272,133.8735,133.8834,4100.0
2013-10-02 11:45:00,136.28,137.1,136.27,137.02,4800.0,133.8834,134.6889,133.8735,134.6104,4800.0
2013-10-02 11:50:00,137.02,137.02,136.91,136.91,200.0,134.6104,134.6104,134.5023,134.5023,200.0
2013-10-02 11:55:00,136.97,137.37,136.9,137.0,1700.0,134.5612,134.9542,134.4925,134.5907,1700.0
2013-10-02 12:00:00,137.16,137.48,137.16,137.32,3100.0,134.7479,135.0623,134.7479,134.9051,3100.0
2013-10-02 12:05:00,137.39,137.39,137.27,137.27,1000.0,134.9738,134.9738,134.856,134.856,1000.0
2013-10-02 12:10:00,137.35,137.35,137.22,137.22,2000.0,134.9346,134.9346,134.8068,134.8068,2000.0
2013-10-02 12:15:00,137.36,137.58,137.23,137.23,2100.0,134.9444,135.1605,134.8167,134.8167,2100.0
2013-10-02 12:20:00,137.51,137.64,137.22,137.22,3900.0,135.0917,135.2195,134.8068,134.8068,3900.0
2013-10-02 12:25:00,137.17,137.51,137.13,137.13,3100.0,134.7577,135.0917,134.7184,134.7184,3100.0
2013-10-02 12:30:00,137.36,137.4,137.08,137.08,2700.0,134.9444,134.9837,134.6693,134.6693,2700.0
2013-10-02 12:35:00,137.19,137.32,137.06,137.21,4800.0,134.7774,134.9051,134.6497,134.797,4800.0
2013-10-02 12:40:00,137.39,137.46,137.17,137.37,10700.0,134.9738,135.0426,134.7577,134.9542,10700.0
2013-10-02 12:45:00,137.37,137.37,137.22,137.24,15500.0,134.9542,134.9542,134.8068,134.8265,15500.0
2013-10-02 12:50:00,137.18,137.28,137.05,137.26,1800.0,134.7675,134.8658,134.6398,134.8461,1800.0
2013-10-02 12:55:00,137.1,137.11,136.77,136.77,2600.0,134.6889,134.6988,134.3648,134.3648,2600.0
2013-10-02 13:00:00,136.56,136.89,136.56,136.89,2400.0,134.1584,134.4826,134.1584,134.4826,2400.0
2013-10-02 13:05:00,136.72,136.72,136.71,136.71,200.0,134.3156,134.3156,134.3058,134.3058,200.0
2013-10-02 13:10:00,136.91,137.02,136.89,136.94,1100.0,134.5023,134.6104,134.4826,134.5318,1100.0
2013-10-02 13:15:00,136.99,136.99,136.68,136.72,1400.0,134.5809,134.5809,134.2763,134.3156,1400.0
2013-10-02 13:20:00,136.61,136.79,136.6,136.79,1000.0,134.2076,134.3844,134.1977,134.3844,1000.0
2013-10-02 13:25:00,136.73,137.25,136.73,137.16,1300.0,134.3255,134.8363,134.3255,134.7479,1300.0
2013-10-02 13:30:00,137.05,137.15,136.86,136.86,600.0,134.6398,134.7381,134.4532,134.4532,600.0
2013-10-02 13:35:00,136.95,137.08,136.86,137.08,1200.0,134.5416,134.6693,134.4532,134.6693,1200.0
2013-10-02 13:40:00,137.05,137.52,137.05,137.49,20600.0,134.6398,135.1016,134.6398,135.0721,20600.0
2013-10-02 13:45:00,137.59,137.6,137.59,137.6,600.0,135.1703,135.1802,135.1703,135.1802,600.0
2013-10-02 13:50:00,137.66,137.83,137.54,137.54,2500.0,135.2391,135.4061,135.1212,135.1212,2500.0
2013-10-02 13:55:00,137.46,137.52,137.09,137.5,5300.0,135.0426,135.1016,134.6791,135.0819,5300.0
2013-10-02 14:00:00,137.15,137.56,137.15,137.34,1000.0,134.7381,135.1409,134.7381,134.9247,1000.0
2013-10-02 14:05:00,137.26,137.42,137.11,137.25,2700.0,134.8461,135.0033,134.6988,134.8363,2700.0
2013-10-02 14:10:00,137.26,137.26,136.9,136.9,1500.0,134.8461,134.8461,134.4925,134.4925,1500.0
2013-10-02 14:15:00,136.81,136.97,136.65,136.84,2000.0,134.404,134.5612,134.2469,134.4335,2000.0
2013-10-02 14:20:00,136.87,136.87,136.54,136.74,6700.0,134.463,134.463,134.1388,134.3353,6700.0
2013-10-02 14:25:00,136.74,136.74,136.57,136.58,2900.0,134.3353,134.3353,134.1683,134.1781,2900.0
2013-10-02 14:30:00,136.69,136.69,136.47,136.47,1900.0,134.2862,134.2862,134.07,134.07,1900.0
2013-10-02 14:35:00,136.45,136.53,136.26,136.46,6000.0,134.0504,134.129,133.8637,134.0602,6000.0
2013-10-02 14:40:00,136.4,136.48,136.39,136.43,2400.0,134.0013,134.0799,133.9914,134.0307,2400.0
2013-10-02 14:45:00,136.36,136.54,136.36,136.43,1700.0,133.962,134.1388,133.962,134.0307,1700.0
2013-10-02 14:50:00,136.64,136.94,136.64,136.83,2400.0,134.237,134.5318,134.237,134.4237,2400.0
2013-10-02 14:55:00,136.95,137.11,136.58,137.1,5200.0,134.5416,134.6988,134.1781,134.6889,5200.0
2013-10-02 15:00:00,136.95,136.95,136.9,136.94,1400.0,134.5416,134.5416,134.4925,134.5318,1400.0
2013-10-02 15:05:00,136.92,136.92,136.69,136.69,1100.0,134.5121,134.5121,134.2862,134.2862,1100.0
2013-10-02 15:10:00,136.81,137.04,136.81,137.0,6700.0,134.404,134.63,134.404,134.5907,6700.0
2013-10-02 15:15:00,137.0,137.0,136.84,136.91,1500.0,134.5907,134.5907,134.4335,134.5023,1500.0
2013-10-02 15:20:00,136.84,136.84,136.51,136.57,1800.0,134.4335,134.4335,134.1093,134.1683,1800.0
2013-10-02 15:25:00,136.61,136.89,136.61,136.83,4400.0,134.2076,134.4826,134.2076,134.4237,4400.0
2013-10-02 15:30:00,136.88,137.11,136.76,137.11,3400.0,134.4728,134.6988,134.3549,134.6988,3400.0
2013-10-02 15:35:00,137.16,137.16,136.94,137.0,4300.0,134.7479,134.7479,134.5318,134.5907,4300.0
2013-10-02 15:40:00,137.04,137.34,137.04,137.18,3400.0,134.63,134.9247,134.63,134.7675,3400.0
2013-10-02 15:45:00,137.12,137.44,137.03,137.44,6100.0,134.7086,135.023,134.6202,135.023,6100.0
2013-10-02 15:50:00,137.38,137.44,137.17,137.33,6000.0,134.964,135.023,134.7577,134.9149,6000.0
2013-10-02 15:55:00,137.25,137.78,137.25,137.65,8500.0,134.8363,135.357,134.8363,135.2293,8500.0
2013-10-03 09:30:00,137.27,137.68,137.25,137.27,2600.0,134.856,135.2587,134.8363,134.856,2600.0
2013-10-03 09:35:00,137.3,137.3,136.82,137.29,7000.0,134.8854,134.8854,134.4139,134.8756,7000.0
2013-10-03 09:40:00,137.0,137.36,137.0,137.36,700.0,134.5907,134.9444,134.5907,134.9444,700.0
2013-10-03 09:45:00,137.86,137.86,137.61,137.7,700.0,135.4356,135.4356,135.19,135.2784,700.0
2013-10-03 09:50:00,137.67,137.74,137.19,137.19,1800.0,135.2489,135.3177,134.7774,134.7774,1800.0
2013-10-03 09:55:00,137.19,137.19,137.19,137.19,300.0,134.7774,134.7774,134.7774,134.7774,300.0
2013-10-03 10:00:00,137.17,137.17,136.25,136.25,3900.0,134.7577,134.7577,133.8539,133.8539,3900.0
2013-10-03 10:05:00,136.25,136.71,136.16,136.2,4800.0,133.8539,134.3058,133.7655,133.8048,4800.0
2013-10-03 10:10:00,136.01,136.22,136.01,136.06,700.0,133.6181,133.8244,133.6181,133.6672,700.0
2013-10-03 10:15:00,136.38,136.38,136.05,136.32,700.0,133.9816,133.9816,133.6574,133.9227,700.0
2013-10-03 10:20:00,136.11,136.11,135.36,135.36,3500.0,133.7164,133.7164,132.9795,132.9795,3500.0
2013-10-03 10:25:00,135.23,135.37,135.0,135.0,1200.0,132.8518,132.9894,132.6259,132.6259,1200.0
2013-10-03 10:30:00,135.33,135.33,134.8,135.08,1800.0,132.9501,132.9501,132.4294,132.7045,1800.0
2013-10-03 10:35:00,135.09,135.5,135.03,135.5,1600.0,132.7143,133.1171,132.6554,133.1171,1600.0
2013-10-03 10:40:00,135.27,135.63,135.03,135.12,4500.0,132.8911,133.2448,132.6554,132.7438,4500.0
2013-10-03 10:45:00,135.04,135.29,134.8,135.29,3000.0,132.6652,132.9108,132.4294,132.9108,3000.0
2013-10-03 10:50:00,135.28,135.44,135.17,135.17,2700.0,132.901,133.0581,132.7929,132.7929,2700.0
2013-10-03 10:55:00,135.19,136.06,135.19,136.0,1900.0,132.8125,133.6672,132.8125,133.6083,1900.0
2013-10-03 11:00:00,135.92,135.99,135.86,135.9,1000.0,133.5297,133.5985,133.4708,133.5101,1000.0
2013-10-03 11:05:00,135.9,136.3,135.9,136.3,1600.0,133.5101,133.903,133.5101,133.903,1600.0
2013-10-03 11:10:00,136.5,136.5,136.15,136.15,1400.0,134.0995,134.0995,133.7557,133.7557,1400.0
2013-10-03 11:15:00,135.97,135.98,135.75,135.96,1300.0,133.5788,133.5886,133.3627,133.569,1300.0
2013-10-03 11:20:00,135.92,136.3,135.92,136.29,1000.0,133.5297,133.903,133.5297,133.8932,1000.0
2013-10-03 11:25:00,136.29,136.29,135.77,136.13,4000.0,133.8932,133.8932,133.3823,133.736,4000.0
2013-10-03 11:30:00,136.0,136.15,135.94,136.15,900.0,133.6083,133.7557,133.5493,133.7557,900.0
2013-10-03 11:35:00,136.15,136.15,135.96,136.06,1500.0,133.7557,133.7557,133.569,133.6672,1500.0
2013-10-03 11:40:00,136.0,136.03,135.82,135.92,2000.0,133.6083,133.6378,133.4315,133.5297,2000.0
2013-10-03 11:45:00,135.98,136.0,135.75,135.89,6000.0,133.5886,133.6083,133.3627,133.5002,6000.0
2013-10-03 11:50:00,135.96,136.16,135.96,136.01,2600.0,133.569,133.7655,133.569,133.6181,2600.0
2013-10-03 11:55:00,136.0,136.0,135.6,135.78,8800.0,133.6083,133.6083,133.2153,133.3922,8800.0
2013-10-03 12:00:00,135.8,135.88,135.15,135.15,10900.0,133.4118,133.4904,132.7732,132.7732,10900.0
2013-10-03 12:05:00,135.23,135.41,135.06,135.19,6500.0,132.8518,133.0287,132.6848,132.8125,6500.0
2013-10-03 12:10:00,135.09,135.59,135.09,135.55,4000.0,132.7143,133.2055,132.7143,133.1662,4000.0
2013-10-03 12:15:00,135.52,135.59,135.16,135.16,4300.0,133.1367,133.2055,132.7831,132.7831,4300.0
2013-10-03 12:20:00,135.11,135.3,135.09,135.3,5000.0,132.7339,132.9206,132.7143,132.9206,5000.0
2013-10-03 12:25:00,135.19,135.51,135.05,135.41,4100.0,132.8125,133.1269,132.675,133.0287,4100.0
2013-10-03 12:30:00,135.55,135.6,135.4,135.47,2300.0,133.1662,133.2153,133.0188,133.0876,2300.0
2013-10-03 12:35:00,135.25,135.53,135.11,135.11,3200.0,132.8715,133.1466,132.7339,132.7339,3200.0
2013-10-03 12:40:00,135.12,135.35,135.1,135.25,6300.0,132.7438,132.9697,132.7241,132.8715,6300.0
2013-10-03 12:45:00,135.1,135.57,135.0,135.31,6700.0,132.7241,133.1859,132.6259,132.9304,6700.0
2013-10-03 12:50:00,135.46,135.61,135.22,135.24,2600.0,133.0778,133.2252,132.842,132.8617,2600.0
2013-10-03 12:55:00,135.34,135.45,135.34,135.45,500.0,132.9599,133.068,132.9599,133.068,500.0
2013-10-03 13:00:00,135.51,135.51,135.13,135.36,3900.0,133.1269,133.1269,132.7536,132.9795,3900.0
2013-10-03 13:05:00,135.4,135.56,135.37,135.47,5300.0,133.0188,133.176,132.9894,133.0876,5300.0
2013-10-03 13:10:00,135.44,135.52,135.3,135.41,5800.0,133.0581,133.1367,132.9206,133.0287,5800.0
2013-10-03 13:15:00,135.54,135.57,135.17,135.26,3700.0,133.1564,133.1859,132.7929,132.8813,3700.0
2013-10-03 13:20:00,135.3,135.65,135.29,135.5,5400.0,132.9206,133.2644,132.9108,133.1171,5400.0
2013-10-03 13:25:00,135.5,136.3,135.5,136.3,2900.0,133.1171,133.903,133.1171,133.903,2900.0
2013-10-03 13:30:00,136.24,136.6,136.21,136.6,2400.0,133.8441,134.1977,133.8146,134.1977,2400.0
2013-10-03 13:35:00,136.48,136.58,136.18,136.18,2200.0,134.0799,134.1781,133.7851,133.7851,2200.0
2013-10-03 13:40:00,136.17,136.43,136.09,136.29,1600.0,133.7753,134.0307,133.6967,133.8932,1600.0
2013-10-03 13:45:00,136.42,136.62,136.38,136.38,1300.0,134.0209,134.2174,133.9816,133.9816,1300.0
2013-10-03 13:50:00,136.3,136.33,135.8,135.8,5200.0,133.903,133.9325,133.4118,133.4118,5200.0
2013-10-03 13:55:00,136.01,136.28,135.71,136.22,5800.0,133.6181,133.8834,133.3234,133.8244,5800.0
2013-10-03 14:00:00,136.23,136.29,135.97,136.27,2000.0,133.8342,133.8932,133.5788,133.8735,2000.0
2013-10-03 14:05:00,136.27,136.27,135.82,135.82,9000.0,133.8735,133.8735,133.4315,133.4315,9000.0
2013-10-03 14:10:00,135.84,136.17,135.71,136.17,25200.0,133.4511,133.7753,133.3234,133.7753,25200.0
2013-10-03 14:15:00,136.2,136.26,136.17,136.26,1400.0,133.8048,133.8637,133.7753,133.8637,1400.0
2013-10-03 14:20:00,136.18,136.18,135.59,135.89,5500.0,133.7851,133.7851,133.2055,133.5002,5500.0
2013-10-03 14:25:00,135.87,136.42,135.87,136.42,2600.0,133.4806,134.0209,133.4806,134.0209,2600.0
2013-10-03 14:30:00,136.5,136.54,136.26,136.3,2500.0,134.0995,134.1388,133.8637,133.903,2500.0
2013-10-03 14:35:00,136.35,136.6,136.28,136.6,1700.0,133.9521,134.1977,133.8834,134.1977,1700.0
2013-10-03 14:40:00,136.57,136.57,136.27,136.49,3000.0,134.1683,134.1683,133.8735,134.0897,3000.0
2013-10-03 14:45:00,136.63,136.63,136.45,136.5,1200.0,134.2272,134.2272,134.0504,134.0995,1200.0
2013-10-03 14:50:00,136.41,136.55,136.39,136.46,800.0,134.0111,134.1486,133.9914,134.0602,800.0
2013-10-03 14:55:00,136.53,136.6,136.44,136.5,3200.0,134.129,134.1977,134.0406,134.0995,3200.0
2013-10-03 15:00:00,136.42,136.42,136.24,136.36,1200.0,134.0209,134.0209,133.8441,133.962,1200.0
2013-10-03 15:05:00,136.52,136.63,136.37,136.37,2100.0,134.1191,134.2272,133.9718,133.9718,2100.0
2013-10-03 15:10:00,136.46,136.47,136.31,136.47,2400.0,134.0602,134.07,133.9128,134.07,2400.0
2013-10-03 15:15:00,136.42,136.42,136.1,136.34,4900.0,134.0209,134.0209,133.7065,133.9423,4900.0
2013-10-03 15:20:00,136.37,136.61,136.25,136.25,5200.0,133.9718,134.2076,133.8539,133.8539,5200.0
2013-10-03 15:25:00,136.14,136.46,136.14,136.46,3900.0,133.7458,134.0602,133.7458,134.0602,3900.0
2013-10-03 15:30:00,136.44,136.5,136.31,136.36,2700.0,134.0406,134.0995,133.9128,133.962,2700.0
2013-10-03 15:35:00,136.37,136.67,136.27,136.53,6300.0,133.9718,134.2665,133.8735,134.129,6300.0
2013-10-03 15:40:00,136.58,136.77,136.5,136.77,9300.0,134.1781,134.3648,134.0995,134.3648,9300.0
2013-10-03 15:45:00,136.72,136.78,136.55,136.75,5400.0,134.3156,134.3746,134.1486,134.3451,5400.0
2013-10-03 15:50:00,136.67,137.09,136.67,137.09,8700.0,134.2665,134.6791,134.2665,134.6791,8700.0
2013-10-03 15:55:00,137.1,137.35,137.04,137.11,30600.0,134.6889,134.9346,134.63,134.6988,30600.0
2013-10-04 09:30:00,136.34,137.37,136.33,137.22,6000.0,133.9423,134.9542,133.9325,134.8068,6000.0
2013-10-04 09:35:00,137.22,137.94,137.22,137.59,3900.0,134.8068,135.5142,134.8068,135.1703,3900.0
2013-10-04 09:40:00,137.37,138.0,137.37,138.0,4200.0,134.9542,135.5731,134.9542,135.5731,4200.0
2013-10-04 09:45:00,138.08,138.97,138.07,138.97,4600.0,135.6517,136.5261,135.6419,136.5261,4600.0
2013-10-04 09:50:00,138.9,138.9,138.56,138.77,3300.0,136.4573,136.4573,136.1233,136.3296,3300.0
2013-10-04 09:55:00,138.74,138.79,138.74,138.79,1400.0,136.3001,136.3492,136.3001,136.3492,1400.0
2013-10-04 10:00:00,138.78,138.9,138.33,138.6,4700.0,136.3394,136.4573,135.8973,136.1626,4700.0
2013-10-04 10:05:00,138.4,138.54,138.27,138.54,1900.0,135.9661,136.1036,135.8384,136.1036,1900.0
2013-10-04 10:10:00,138.53,138.9,138.53,138.55,2700.0,136.0938,136.4573,136.0938,136.1134,2700.0
2013-10-04 10:15:00,138.77,138.99,138.57,138.99,1600.0,136.3296,136.5457,136.1331,136.5457,1600.0
2013-10-04 10:20:00,138.83,139.0,138.64,138.99,3300.0,136.3885,136.5555,136.2019,136.5457,3300.0
2013-10-04 10:25:00,138.8,139.0,138.8,139.0,1600.0,136.3591,136.5555,136.3591,136.5555,1600.0
2013-10-04 10:30:00,138.97,139.45,138.97,139.45,2100.0,136.5261,136.9976,136.5261,136.9976,2100.0
2013-10-04 10:35:00,139.45,139.5,139.18,139.45,3600.0,136.9976,137.0467,136.7324,136.9976,3600.0
2013-10-04 10:40:00,139.33,139.39,138.51,138.51,3500.0,136.8797,136.9387,136.0742,136.0742,3500.0
2013-10-04 10:45:00,138.87,139.1,138.75,138.93,2700.0,136.4278,136.6538,136.3099,136.4868,2700.0
2013-10-04 10:50:00,138.87,138.89,138.65,138.65,5800.0,136.4278,136.4475,136.2117,136.2117,5800.0
2013-10-04 10:55:00,138.45,138.75,138.42,138.73,2800.0,136.0152,136.3099,135.9857,136.2903,2800.0
2013-10-04 11:00:00,138.82,138.97,138.5,138.96,1900.0,136.3787,136.5261,136.0643,136.5162,1900.0
2013-10-04 11:05:00,138.93,138.93,138.59,138.84,4500.0,136.4868,136.4868,136.1527,136.3983,4500.0
2013-10-04 11:10:00,138.85,139.12,138.7,139.12,1600.0,136.4082,136.6734,136.2608,136.6734,1600.0
2013-10-04 11:15:00,139.05,139.24,139.05,139.24,1400.0,136.6047,136.7913,136.6047,136.7913,1400.0
2013-10-04 11:20:00,139.3,139.4,139.06,139.31,2100.0,136.8503,136.9485,136.6145,136.8601,2100.0
2013-10-04 11:25:00,139.29,139.43,139.1,139.15,2600.0,136.8404,136.978,136.6538,136.7029,2600.0
2013-10-04 11:30:00,138.97,139.47,138.97,139.47,800.0,136.5261,137.0173,136.5261,137.0173,800.0
2013-10-04 11:35:00,139.45,139.5,139.27,139.48,3300.0,136.9976,137.0467,136.8208,137.0271,3300.0
2013-10-04 11:40:00,139.39,139.5,139.27,139.41,2200.0,136.9387,137.0467,136.8208,136.9583,2200.0
2013-10-04 11:45:00,139.48,139.69,139.32,139.65,13400.0,137.0271,137.2334,136.8699,137.1941,13400.0
2013-10-04 11:50:00,139.64,139.64,139.35,139.42,13600.0,137.1843,137.1843,136.8994,136.9681,13600.0
2013-10-04 11:55:00,139.45,139.59,139.45,139.59,1100.0,136.9976,137.1352,136.9976,137.1352,1100.0
2013-10-04 12:00:00,139.58,139.67,139.37,139.43,3000.0,137.1253,137.2138,136.919,136.978,3000.0
2013-10-04 12:05:00,139.63,139.73,139.48,139.48,1800.0,137.1745,137.2727,137.0271,137.0271,1800.0
2013-10-04 12:10:00,139.74,139.78,139.5,139.57,2100.0,137.2825,137.3218,137.0467,137.1155,2100.0
2013-10-04 12:15:00,139.73,139.86,139.73,139.86,1300.0,137.2727,137.4004,137.2727,137.4004,1300.0
2013-10-04 12:20:00,139.9,139.95,139.66,139.95,1000.0,137.4397,137.4888,137.2039,137.4888,1000.0
2013-10-04 12:25:00,139.96,140.11,139.95,140.02,2500.0,137.4987,137.646,137.4888,137.5576,2500.0
2013-10-04 12:30:00,140.05,140.24,139.64,140.17,6800.0,137.5871,137.7737,137.1843,137.705,6800.0
2013-10-04 12:35:00,140.25,140.25,139.87,140.02,5100.0,137.7836,137.7836,137.4102,137.5576,5100.0
2013-10-04 12:40:00,139.99,140.19,139.89,140.19,1500.0,137.5281,137.7246,137.4299,137.7246,1500.0
2013-10-04 12:45:00,140.13,140.31,140.04,140.09,3000.0,137.6657,137.8425,137.5772,137.6264,3000.0
2013-10-04 12:50:00,140.08,140.15,140.08,140.14,3300.0,137.6165,137.6853,137.6165,137.6755,3300.0
2013-10-04 12:55:00,140.24,140.31,140.14,140.2,1600.0,137.7737,137.8425,137.6755,137.7344,1600.0
2013-10-04 13:00:00,140.34,140.53,140.21,140.22,2200.0,137.872,138.0586,137.7443,137.7541,2200.0
2013-10-04 13:05:00,140.27,140.65,140.26,140.58,2800.0,137.8032,138.1765,137.7934,138.1077,2800.0
2013-10-04 13:10:00,140.54,140.63,140.38,140.4,1700.0,138.0685,138.1569,137.9113,137.9309,1700.0
2013-10-04 13:15:00,140.23,140.25,140.17,140.17,1600.0,137.7639,137.7836,137.705,137.705,1600.0
2013-10-04 13:20:00,140.34,140.53,140.27,140.53,2400.0,137.872,138.0586,137.8032,138.0586,2400.0
2013-10-04 13:25:00,140.39,140.54,140.25,140.54,2400.0,137.9211,138.0685,137.7836,138.0685,2400.0
2013-10-04 13:30:00,140.48,140.53,140.43,140.51,1100.0,138.0095,138.0586,137.9604,138.039,1100.0
2013-10-04 13:35:00,140.49,140.55,140.26,140.34,1700.0,138.0193,138.0783,137.7934,137.872,1700.0
2013-10-04 13:40:00,140.27,140.45,140.25,140.45,1300.0,137.8032,137.98,137.7836,137.98,1300.0
2013-10-04 13:45:00,140.51,140.69,140.46,140.55,13500.0,138.039,138.2158,137.9899,138.0783,13500.0
2013-10-04 13:50:00,140.57,140.85,140.53,140.63,6400.0,138.0979,138.373,138.0586,138.1569,6400.0
2013-10-04 13:55:00,140.64,141.15,140.61,141.15,3700.0,138.1667,138.6677,138.1372,138.6677,3700.0
2013-10-04 14:00:00,141.27,141.27,140.84,141.06,5900.0,138.7856,138.7856,138.3632,138.5793,5900.0
2013-10-04 14:05:00,140.72,140.97,140.72,140.86,1700.0,138.2453,138.4909,138.2453,138.3828,1700.0
2013-10-04 14:10:00,140.81,141.18,140.81,141.01,3900.0,138.3337,138.6972,138.3337,138.5302,3900.0
2013-10-04 14:15:00,141.09,141.09,140.82,140.82,3000.0,138.6088,138.6088,138.3435,138.3435,3000.0
2013-10-04 14:20:00,140.72,140.72,140.49,140.57,1800.0,138.2453,138.2453,138.0193,138.0979,1800.0
2013-10-04 14:25:00,140.57,140.83,140.57,140.8,2700.0,138.0979,138.3534,138.0979,138.3239,2700.0
2013-10-04 14:30:00,140.8,141.22,140.67,140.82,82400.0,138.3239,138.7365,138.1962,138.3435,82400.0
2013-10-04 14:35:00,140.9,140.93,140.66,140.66,13400.0,138.4221,138.4516,138.1863,138.1863,13400.0
2013-10-04 14:40:00,140.38,140.46,139.88,139.95,4700.0,137.9113,137.9899,137.4201,137.4888,4700.0
2013-10-04 14:45:00,139.95,140.21,139.95,140.17,2300.0,137.4888,137.7443,137.4888,137.705,2300.0
2013-10-04 14:50:00,140.23,140.37,140.09,140.37,3600.0,137.7639,137.9014,137.6264,137.9014,3600.0
2013-10-04 14:55:00,140.31,140.35,140.09,140.32,3700.0,137.8425,137.8818,137.6264,137.8523,3700.0
2013-10-04 15:00:00,140.27,140.29,140.12,140.14,3500.0,137.8032,137.8228,137.6558,137.6755,3500.0
2013-10-04 15:05:00,140.23,140.23,139.96,140.06,9900.0,137.7639,137.7639,137.4987,137.5969,9900.0
2013-10-04 15:10:00,140.16,140.33,140.11,140.17,3700.0,137.6951,137.8621,137.646,137.705,3700.0
2013-10-04 15:15:00,140.0,140.01,139.81,139.95,7000.0,137.5379,137.5478,137.3513,137.4888,7000.0
2013-10-04 15:20:00,139.95,139.96,139.53,139.55,3000.0,137.4888,137.4987,137.0762,137.0959,3000.0
2013-10-04 15:25:00,139.56,139.92,139.56,139.77,5000.0,137.1057,137.4594,137.1057,137.312,5000.0
2013-10-04 15:30:00,139.88,140.08,139.83,139.91,8100.0,137.4201,137.6165,137.3709,137.4495,8100.0
2013-10-04 15:35:00,139.93,140.03,139.67,139.67,6000.0,137.4692,137.5674,137.2138,137.2138,6000.0
2013-10-04 15:40:00,139.68,139.76,139.6,139.65,4500.0,137.2236,137.3022,137.145,137.1941,4500.0
2013-10-04 15:45:00,139.61,140.0,139.6,140.0,3800.0,137.1548,137.5379,137.145,137.5379,3800.0
2013-10-04 15:50:00,139.99,139.99,139.76,139.82,7900.0,137.5281,137.5281,137.3022,137.3611,7900.0
2013-10-04 15:55:00,139.8,139.83,139.67,139.8,7600.0,137.3415,137.3709,137.2138,137.3415,7600.0
2013-10-07 09:30:00,137.58,138.94,137.22,137.33,17800.0,135.1605,136.4966,134.8068,134.9149,17800.0
2013-10-07 09:35:00,137.44,138.2,137.33,137.77,4800.0,135.023,135.7696,134.9149,135.3472,4800.0
2013-10-07 09:40:00,137.52,137.6,136.66,137.52,4700.0,135.1016,135.1802,134.2567,135.1016,4700.0
2013-10-07 09:45:00,137.21,137.35,137.15,137.15,1400.0,134.797,134.9346,134.7381,134.7381,1400.0
2013-10-07 09:50:00,137.51,137.88,137.35,137.49,8200.0,135.0917,135.4552,134.9346,135.0721,8200.0
2013-10-07 09:55:00,137.39,137.8,137.36,137.55,6400.0,134.9738,135.3766,134.9444,135.131,6400.0
2013-10-07 10:00:00,137.85,137.85,137.62,137.62,500.0,135.4258,135.4258,135.1998,135.1998,500.0
2013-10-07 10:05:00,137.83,138.95,137.83,138.95,3500.0,135.4061,136.5064,135.4061,136.5064,3500.0
2013-10-07 10:10:00,138.96,138.96,138.86,138.86,400.0,136.5162,136.5162,136.418,136.418,400.0
2013-10-07 10:15:00,138.86,139.2,138.76,138.76,1800.0,136.418,136.752,136.3198,136.3198,1800.0
2013-10-07 10:20:00,139.2,139.44,138.8,138.87,1500.0,136.752,136.9878,136.3591,136.4278,1500.0
2013-10-07 10:25:00,139.12,139.16,138.81,138.81,400.0,136.6734,136.7127,136.3689,136.3689,400.0
2013-10-07 10:30:00,138.99,139.15,138.66,138.83,3500.0,136.5457,136.7029,136.2215,136.3885,3500.0
2013-10-07 10:35:00,138.98,138.98,137.86,137.86,5600.0,136.5359,136.5359,135.4356,135.4356,5600.0
2013-10-07 10:40:00,137.73,138.02,137.73,137.73,900.0,135.3079,135.5928,135.3079,135.3079,900.0
2013-10-07 10:45:00,137.95,138.39,137.95,138.37,1100.0,135.524,135.9563,135.524,135.9366,1100.0
2013-10-07 10:50:00,138.36,138.42,138.36,138.42,600.0,135.9268,135.9857,135.9268,135.9857,600.0
2013-10-07 10:55:00,138.43,138.5,138.43,138.46,600.0,135.9956,136.0643,135.9956,136.025,600.0
2013-10-07 11:00:00,138.27,138.39,137.51,137.74,3000.0,135.8384,135.9563,135.0917,135.3177,3000.0
2013-10-07 11:05:00,137.57,137.83,137.57,137.82,1800.0,135.1507,135.4061,135.1507,135.3963,1800.0
2013-10-07 11:10:00,137.93,138.16,137.83,137.85,2200.0,135.5044,135.7303,135.4061,135.4258,2200.0
2013-10-07 11:15:00,137.94,137.94,137.65,137.67,2200.0,135.5142,135.5142,135.2293,135.2489,2200.0
2013-10-07 11:20:00,137.55,137.87,137.55,137.73,15100.0,135.131,135.4454,135.131,135.3079,15100.0
2013-10-07 11:25:00,137.72,137.74,137.63,137.63,1400.0,135.298,135.3177,135.2096,135.2096,1400.0
2013-10-07 11:30:00,137.63,137.63,137.63,137.63,0.0,135.2096,135.2096,135.2096,135.2096,0.0
2013-10-07 11:35:00,137.8,137.86,137.71,137.71,2500.0,135.3766,135.4356,135.2882,135.2882,2500.0
2013-10-07 11:40:00,137.76,137.76,137.75,137.75,200.0,135.3373,135.3373,135.3275,135.3275,200.0
2013-10-07 11:45:00,137.76,137.88,137.74,137.88,1900.0,135.3373,135.4552,135.3177,135.4552,1900.0
2013-10-07 11:50:00,137.9,137.97,137.7,137.7,1000.0,135.4749,135.5436,135.2784,135.2784,1000.0
2013-10-07 11:55:00,137.91,137.91,137.91,137.91,400.0,135.4847,135.4847,135.4847,135.4847,400.0
2013-10-07 12:00:00,137.75,137.95,137.69,137.87,700.0,135.3275,135.524,135.2686,135.4454,700.0
2013-10-07 12:05:00,137.83,137.88,137.71,137.88,800.0,135.4061,135.4552,135.2882,135.4552,800.0
2013-10-07 12:10:00,137.71,137.88,137.71,137.88,900.0,135.2882,135.4552,135.2882,135.4552,900.0
2013-10-07 12:15:00,137.87,137.87,137.78,137.87,10500.0,135.4454,135.4454,135.357,135.4454,10500.0
2013-10-07 12:20:00,137.75,137.75,137.6,137.63,2100.0,135.3275,135.3275,135.1802,135.2096,2100.0
2013-10-07 12:25:00,137.63,137.63,137.54,137.54,300.0,135.2096,135.2096,135.1212,135.1212,300.0
2013-10-07 12:30:00,137.56,137.66,137.0,137.0,13100.0,135.1409,135.2391,134.5907,134.5907,13100.0
2013-10-07 12:35:00,136.96,136.96,136.96,136.96,300.0,134.5514,134.5514,134.5514,134.5514,300.0
2013-10-07 12:40:00,136.92,137.02,136.61,136.62,1400.0,134.5121,134.6104,134.2076,134.2174,1400.0
2013-10-07 12:45:00,136.7,136.91,136.61,136.69,3500.0,134.296,134.5023,134.2076,134.2862,3500.0
2013-10-07 12:50:00,136.87,136.93,136.87,136.92,1100.0,134.463,134.5219,134.463,134.5121,1100.0
2013-10-07 12:55:00,136.79,136.8,136.43,136.59,7600.0,134.3844,134.3942,134.0307,134.1879,7600.0
2013-10-07 13:00:00,136.46,136.74,136.46,136.7,1900.0,134.0602,134.3353,134.0602,134.296,1900.0
2013-10-07 13:05:00,136.77,136.88,136.77,136.88,600.0,134.3648,134.4728,134.3648,134.4728,600.0
2013-10-07 13:10:00,136.89,137.34,136.89,137.34,1500.0,134.4826,134.9247,134.4826,134.9247,1500.0
2013-10-07 13:15:00,137.49,137.52,137.49,137.51,1100.0,135.0721,135.1016,135.0721,135.0917,1100.0
2013-10-07 13:20:00,137.57,137.69,137.46,137.46,2500.0,135.1507,135.2686,135.0426,135.0426,2500.0
2013-10-07 13:25:00,137.53,137.73,137.53,137.59,3300.0,135.1114,135.3079,135.1114,135.1703,3300.0
2013-10-07 13:30:00,137.56,137.56,137.56,137.56,900.0,135.1409,135.1409,135.1409,135.1409,900.0
2013-10-07 13:35:00,137.49,137.49,137.22,137.22,1500.0,135.0721,135.0721,134.8068,134.8068,1500.0
2013-10-07 13:40:00,137.16,137.3,136.9,137.13,4500.0,134.7479,134.8854,134.4925,134.7184,4500.0
2013-10-07 13:45:00,137.26,137.26,137.26,137.26,100.0,134.8461,134.8461,134.8461,134.8461,100.0
2013-10-07 13:50:00,137.33,137.55,137.3,137.55,4400.0,134.9149,135.131,134.8854,135.131,4400.0
2013-10-07 13:55:00,137.43,138.0,137.43,138.0,8800.0,135.0131,135.5731,135.0131,135.5731,8800.0
2013-10-07 14:00:00,138.0,138.0,137.85,137.85,11700.0,135.5731,135.5731,135.4258,135.4258,11700.0
2013-10-07 14:05:00,137.85,137.93,137.78,137.86,4500.0,135.4258,135.5044,135.357,135.4356,4500.0
2013-10-07 14:10:00,137.82,137.98,137.8,137.8,500.0,135.3963,135.5535,135.3766,135.3766,500.0
2013-10-07 14:15:00,137.82,137.95,137.8,137.8,1700.0,135.3963,135.524,135.3766,135.3766,1700.0
2013-10-07 14:20:00,137.91,137.91,137.8,137.82,1600.0,135.4847,135.4847,135.3766,135.3963,1600.0
2013-10-07 14:25:00,137.9,137.9,137.73,137.79,1800.0,135.4749,135.4749,135.3079,135.3668,1800.0
2013-10-07 14:30:00,137.73,137.73,137.73,137.73,200.0,135.3079,135.3079,135.3079,135.3079,200.0
2013-10-07 14:35:00,137.89,137.89,137.89,137.89,100.0,135.4651,135.4651,135.4651,135.4651,100.0
2013-10-07 14:40:00,137.85,137.93,137.48,137.48,2200.0,135.4258,135.5044,135.0623,135.0623,2200.0
2013-10-07 14:45:00,137.48,137.94,137.48,137.94,1200.0,135.0623,135.5142,135.0623,135.5142,1200.0
2013-10-07 14:50:00,137.74,137.74,137.74,137.74,200.0,135.3177,135.3177,135.3177,135.3177,200.0
2013-10-07 14:55:00,137.71,138.0,137.71,137.96,2500.0,135.2882,135.5731,135.2882,135.5338,2500.0
2013-10-07 15:00:00,137.91,137.94,137.85,137.93,700.0,135.4847,135.5142,135.4258,135.5044,700.0
2013-10-07 15:05:00,137.82,138.0,137.82,138.0,1100.0,135.3963,135.5731,135.3963,135.5731,1100.0
2013-10-07 15:10:00,138.0,138.0,137.84,138.0,1700.0,135.5731,135.5731,135.4159,135.5731,1700.0
2013-10-07 15:15:00,138.0,138.0,137.86,138.0,3500.0,135.5731,135.5731,135.4356,135.5731,3500.0
2013-10-07 15:20:00,137.87,137.92,137.48,137.49,3700.0,135.4454,135.4945,135.0623,135.0721,3700.0
2013-10-07 15:25:00,137.34,137.47,137.25,137.31,3500.0,134.9247,135.0524,134.8363,134.8953,3500.0
2013-10-07 15:30:00,137.39,137.5,137.39,137.5,1700.0,134.9738,135.0819,134.9738,135.0819,1700.0
2013-10-07 15:35:00,137.36,137.46,137.11,137.11,4600.0,134.9444,135.0426,134.6988,134.6988,4600.0
2013-10-07 15:40:00,137.08,137.15,136.81,137.15,3900.0,134.6693,134.7381,134.404,134.7381,3900.0
2013-10-07 15:45:00,137.13,137.13,136.68,136.87,6100.0,134.7184,134.7184,134.2763,134.463,6100.0
2013-10-07 15:50:00,136.8,137.05,136.73,136.99,10900.0,134.3942,134.6398,134.3255,134.5809,10900.0
2013-10-07 15:55:00,136.99,137.15,136.84,137.15,11600.0,134.5809,134.7381,134.4335,134.7381,11600.0
2013-10-08 09:30:00,136.29,137.04,135.98,136.23,6200.0,133.8932,134.63,133.5886,133.8342,6200.0
2013-10-08 09:35:00,136.29,136.98,136.29,136.98,1300.0,133.8932,134.5711,133.8932,134.5711,1300.0
2013-10-08 09:40:00,136.95,136.95,136.19,136.64,3100.0,134.5416,134.5416,133.795,134.237,3100.0
2013-10-08 09:45:00,136.85,137.9,136.74,137.83,1700.0,134.4433,135.4749,134.3353,135.4061,1700.0
2013-10-08 09:50:00,137.17,137.17,136.15,136.74,2800.0,134.7577,134.7577,133.7557,134.3353,2800.0
2013-10-08 09:55:00,136.99,136.99,136.16,136.37,23000.0,134.5809,134.5809,133.7655,133.9718,23000.0
2013-10-08 10:00:00,136.43,136.55,135.0,135.22,10300.0,134.0307,134.1486,132.6259,132.842,10300.0
2013-10-08 10:05:00,135.41,135.65,134.58,135.21,9900.0,133.0287,133.2644,132.2133,132.8322,9900.0
2013-10-08 10:10:00,135.16,135.76,135.16,135.28,2600.0,132.7831,133.3725,132.7831,132.901,2600.0
2013-10-08 10:15:00,135.26,135.54,135.26,135.54,1000.0,132.8813,133.1564,132.8813,133.1564,1000.0
2013-10-08 10:20:00,135.49,135.89,135.34,135.34,1900.0,133.1073,133.5002,132.9599,132.9599,1900.0
2013-10-08 10:25:00,135.33,135.5,135.33,135.41,3600.0,132.9501,133.1171,132.9501,133.0287,3600.0
2013-10-08 10:30:00,135.49,135.5,135.34,135.35,2000.0,133.1073,133.1171,132.9599,132.9697,2000.0
2013-10-08 10:35:00,135.56,135.59,134.96,134.96,1900.0,133.176,133.2055,132.5866,132.5866,1900.0
2013-10-08 10:40:00,134.97,135.04,134.85,135.02,1400.0,132.5964,132.6652,132.4785,132.6455,1400.0
2013-10-08 10:45:00,135.04,135.04,133.39,134.0,16200.0,132.6652,132.6652,131.0442,131.6435,16200.0
2013-10-08 10:50:00,133.82,133.82,132.57,132.57,8600.0,131.4666,131.4666,130.2386,130.2386,8600.0
2013-10-08 10:55:00,132.51,132.82,131.9,132.82,14300.0,130.1797,130.4842,129.5804,130.4842,14300.0
2013-10-08 11:00:00,132.59,132.96,132.2,132.43,4900.0,130.2583,130.6218,129.8751,130.1011,4900.0
2013-10-08 11:05:00,132.45,133.07,132.45,133.07,22900.0,130.1207,130.7298,130.1207,130.7298,22900.0
2013-10-08 11:10:00,132.87,133.37,132.87,133.23,7500.0,130.5333,131.0245,130.5333,130.887,7500.0
2013-10-08 11:15:00,133.24,133.3,132.84,133.0,5300.0,130.8968,130.9558,130.5039,130.6611,5300.0
2013-10-08 11:20:00,133.2,133.44,132.95,133.04,5900.0,130.8575,131.0933,130.6119,130.7003,5900.0
2013-10-08 11:25:00,133.0,133.17,132.83,132.99,1100.0,130.6611,130.8281,130.494,130.6512,1100.0
2013-10-08 11:30:00,132.83,132.83,132.35,132.49,6100.0,130.494,130.494,130.0225,130.16,6100.0
2013-10-08 11:35:00,132.42,132.53,132.16,132.19,16200.0,130.0913,130.1993,129.8358,129.8653,16200.0
2013-10-08 11:40:00,132.13,132.53,131.28,131.28,17400.0,129.8064,130.1993,128.9713,128.9713,17400.0
2013-10-08 11:45:00,131.19,131.47,130.92,131.27,11100.0,128.8829,129.158,128.6176,128.9615,11100.0
2013-10-08 11:50:00,131.07,131.83,130.89,131.71,27600.0,128.765,129.5116,128.5882,129.3937,27600.0
2013-10-08 11:55:00,131.71,132.27,131.51,131.73,6400.0,129.3937,129.9439,129.1973,129.4134,6400.0
2013-10-08 12:00:00,131.73,131.73,131.42,131.42,2100.0,129.4134,129.4134,129.1088,129.1088,2100.0
2013-10-08 12:05:00,131.32,131.32,130.65,130.85,5800.0,129.0106,129.0106,128.3524,128.5489,5800.0
2013-10-08 12:10:00,131.09,131.41,130.83,131.16,16900.0,128.7846,129.099,128.5292,128.8534,16900.0
2013-10-08 12:15:00,131.26,131.26,130.01,130.15,7600.0,128.9517,128.9517,127.7236,127.8612,7600.0
2013-10-08 12:20:00,130.27,130.65,130.12,130.16,15800.0,127.9791,128.3524,127.8317,127.871,15800.0
2013-10-08 12:25:00,130.08,130.28,129.75,130.24,12700.0,127.7924,127.9889,127.4682,127.9496,12700.0
2013-10-08 12:30:00,130.04,130.04,129.25,129.66,12100.0,127.7531,127.7531,126.977,127.3798,12100.0
2013-10-08 12:35:00,129.76,130.37,129.66,129.83,15100.0,127.478,128.0773,127.3798,127.5468,15100.0
2013-10-08 12:40:00,129.95,130.18,129.56,130.01,6200.0,127.6647,127.8906,127.2815,127.7236,6200.0
2013-10-08 12:45:00,130.01,130.31,129.91,130.13,13500.0,127.7236,128.0184,127.6254,127.8415,13500.0
2013-10-08 12:50:00,130.11,130.11,129.72,129.91,4200.0,127.8219,127.8219,127.4387,127.6254,4200.0
2013-10-08 12:55:00,130.0,130.16,129.85,129.99,3300.0,127.7138,127.871,127.5664,127.704,3300.0
2013-10-08 13:00:00,130.06,130.08,129.72,129.74,6400.0,127.7728,127.7924,127.4387,127.4584,6400.0
2013-10-08 13:05:00,129.73,129.73,129.42,129.46,3600.0,127.4486,127.4486,127.144,127.1833,3600.0
2013-10-08 13:10:00,129.6,130.08,129.56,129.88,11600.0,127.3208,127.7924,127.2815,127.5959,11600.0
2013-10-08 13:15:00,129.99,130.0,129.81,129.9,4400.0,127.704,127.7138,127.5272,127.6156,4400.0
2013-10-08 13:20:00,129.85,130.0,129.78,130.0,4700.0,127.5664,127.7138,127.4977,127.7138,4700.0
2013-10-08 13:25:00,130.02,130.15,129.82,130.08,6400.0,127.7335,127.8612,127.537,127.7924,6400.0
2013-10-08 13:30:00,130.07,130.15,129.92,130.0,3200.0,127.7826,127.8612,127.6352,127.7138,3200.0
2013-10-08 13:35:00,129.96,129.96,129.64,129.84,4800.0,127.6745,127.6745,127.3601,127.5566,4800.0
2013-10-08 13:40:00,129.77,129.93,129.47,129.51,3700.0,127.4879,127.645,127.1931,127.2324,3700.0
2013-10-08 13:45:00,129.58,129.8,129.45,129.66,5400.0,127.3012,127.5173,127.1735,127.3798,5400.0
2013-10-08 13:50:00,129.55,129.64,129.12,129.12,5300.0,127.2717,127.3601,126.8493,126.8493,5300.0
2013-10-08 13:55:00,129.04,129.08,128.78,128.78,5800.0,126.7707,126.81,126.5153,126.5153,5800.0
2013-10-08 14:00:00,128.79,129.53,128.79,129.25,5600.0,126.5251,127.2521,126.5251,126.977,5600.0
2013-10-08 14:05:00,129.36,129.42,129.11,129.32,24500.0,127.0851,127.144,126.8395,127.0458,24500.0
2013-10-08 14:10:00,129.22,129.49,129.2,129.43,1900.0,126.9475,127.2128,126.9279,127.1538,1900.0
2013-10-08 14:15:00,129.43,129.8,129.39,129.51,9700.0,127.1538,127.5173,127.1145,127.2324,9700.0
2013-10-08 14:20:00,129.56,130.09,129.5,130.06,5400.0,127.2815,127.8022,127.2226,127.7728,5400.0
2013-10-08 14:25:00,130.09,130.15,129.89,129.92,11200.0,127.8022,127.8612,127.6057,127.6352,11200.0
2013-10-08 14:30:00,129.94,130.09,129.46,129.65,9600.0,127.6549,127.8022,127.1833,127.37,9600.0
2013-10-08 14:35:00,129.68,129.99,129.5,129.57,1900.0,127.3994,127.704,127.2226,127.2914,1900.0
2013-10-08 14:40:00,129.57,129.81,129.29,129.81,4000.0,127.2914,127.5272,127.0163,127.5272,4000.0
2013-10-08 14:45:00,129.58,129.58,129.25,129.39,2400.0,127.3012,127.3012,126.977,127.1145,2400.0
2013-10-08 14:50:00,129.38,129.54,129.32,129.45,1500.0,127.1047,127.2619,127.0458,127.1735,1500.0
2013-10-08 14:55:00,129.57,129.72,129.28,129.69,6800.0,127.2914,127.4387,127.0065,127.4093,6800.0
2013-10-08 15:00:00,129.7,130.08,129.7,130.08,5600.0,127.4191,127.7924,127.4191,127.7924,5600.0
2013-10-08 15:05:00,130.01,130.31,129.8,129.8,5100.0,127.7236,128.0184,127.5173,127.5173,5100.0
2013-10-08 15:10:00,129.75,129.87,129.53,129.53,2000.0,127.4682,127.5861,127.2521,127.2521,2000.0
2013-10-08 15:15:00,129.37,129.6,129.32,129.58,4400.0,127.0949,127.3208,127.0458,127.3012,4400.0
2013-10-08 15:20:00,129.7,129.88,129.5,129.87,4200.0,127.4191,127.5959,127.2226,127.5861,4200.0
2013-10-08 15:25:00,129.98,130.09,129.56,129.57,11100.0,127.6942,127.8022,127.2815,127.2914,11100.0
2013-10-08 15:30:00,129.73,129.93,129.67,129.87,13800.0,127.4486,127.645,127.3896,127.5861,13800.0
2013-10-08 15:35:00,129.86,129.98,129.84,129.98,12300.0,127.5763,127.6942,127.5566,127.6942,12300.0
2013-10-08 15:40:00,129.9,130.15,129.8,130.13,14000.0,127.6156,127.8612,127.5173,127.8415,14000.0
2013-10-08 15:45:00,130.09,130.14,129.7,129.74,43100.0,127.8022,127.8513,127.4191,127.4584,43100.0
2013-10-08 15:50:00,129.8,129.99,129.3,129.3,27100.0,127.5173,127.704,127.0261,127.0261,27100.0
2013-10-08 15:55:00,129.33,129.4,128.74,128.8,27200.0,127.0556,127.1244,126.476,126.5349,27200.0
2013-10-09 09:30:00,132.45,132.45,128.63,129.01,10400.0,130.1207,130.1207,126.3679,126.7412,10400.0
2013-10-09 09:35:00,129.0,129.0,127.41,127.85,10300.0,126.7314,126.7314,125.1694,125.6016,10300.0
2013-10-09 09:40:00,127.88,128.22,126.44,126.44,12800.0,125.6311,125.9651,124.2164,124.2164,12800.0
2013-10-09 09:45:00,126.45,126.46,125.08,125.08,29800.0,124.2262,124.2361,122.8803,122.8803,29800.0
2013-10-09 09:50:00,125.0,125.32,124.46,125.32,27700.0,122.8017,123.1161,122.2712,123.1161,27700.0
2013-10-09 09:55:00,125.15,125.44,124.85,124.85,9800.0,122.9491,123.234,122.6544,122.6544,9800.0
2013-10-09 10:00:00,124.74,125.11,124.52,124.75,16200.0,122.5463,122.9098,122.3302,122.5561,16200.0
2013-10-09 10:05:00,124.93,125.11,124.7,125.02,18700.0,122.733,122.9098,122.507,122.8214,18700.0
2013-10-09 10:10:00,124.75,124.84,124.55,124.6,11700.0,122.5561,122.6446,122.3597,122.4088,11700.0
2013-10-09 10:15:00,124.7,125.5,124.7,125.48,27300.0,122.507,123.2929,122.507,123.2733,27300.0
2013-10-09 10:20:00,125.49,125.94,124.87,125.13,32600.0,123.2831,123.7252,122.674,122.9295,32600.0
2013-10-09 10:25:00,124.9,125.94,124.9,125.79,25300.0,122.7035,123.7252,122.7035,123.5778,25300.0
2013-10-09 10:30:00,125.79,126.67,125.39,126.27,18600.0,123.5778,124.4424,123.1849,124.0494,18600.0
2013-10-09 10:35:00,126.29,126.77,125.46,126.42,9400.0,124.0691,124.5406,123.2537,124.1968,9400.0
2013-10-09 10:40:00,126.55,126.72,126.22,126.72,3300.0,124.3245,124.4915,124.0003,124.4915,3300.0
2013-10-09 10:45:00,126.75,126.92,125.76,126.83,6300.0,124.521,124.688,123.5484,124.5996,6300.0
2013-10-09 10:50:00,126.81,126.81,125.7,125.71,3000.0,124.5799,124.5799,123.4894,123.4993,3000.0
2013-10-09 10:55:00,125.71,126.25,125.5,125.88,6600.0,123.4993,124.0298,123.2929,123.6663,6600.0
2013-10-09 11:00:00,125.93,125.96,125.68,125.77,3500.0,123.7154,123.7449,123.4698,123.5582,3500.0
2013-10-09 11:05:00,125.8,125.8,124.98,124.98,17800.0,123.5877,123.5877,122.7821,122.7821,17800.0
2013-10-09 11:10:00,124.93,125.9,124.82,125.9,2200.0,122.733,123.6859,122.6249,123.6859,2200.0
2013-10-09 11:15:00,125.92,125.92,125.31,125.31,6100.0,123.7056,123.7056,123.1063,123.1063,6100.0
2013-10-09 11:20:00,125.28,125.92,124.72,125.54,37200.0,123.0768,123.7056,122.5267,123.3322,37200.0
2013-10-09 11:25:00,125.48,125.55,124.96,125.2,4200.0,123.2733,123.3421,122.7624,122.9982,4200.0
2013-10-09 11:30:00,125.2,125.23,124.88,124.94,6600.0,122.9982,123.0277,122.6839,122.7428,6600.0
2013-10-09 11:35:00,124.91,125.69,124.88,125.23,9900.0,122.7133,123.4796,122.6839,123.0277,9900.0
2013-10-09 11:40:00,125.09,125.52,124.81,125.52,3900.0,122.8902,123.3126,122.6151,123.3126,3900.0
2013-10-09 11:45:00,125.79,125.8,125.58,125.76,800.0,123.5778,123.5877,123.3715,123.5484,800.0
2013-10-09 11:50:00,126.09,126.2,125.87,126.02,7800.0,123.8726,123.9806,123.6564,123.8038,7800.0
2013-10-09 11:55:00,126.03,126.5,125.85,125.96,3500.0,123.8136,124.2754,123.6368,123.7449,3500.0
2013-10-09 12:00:00,125.85,126.71,125.85,126.1,4200.0,123.6368,124.4817,123.6368,123.8824,4200.0
2013-10-09 12:05:00,125.82,126.11,125.49,126.06,3100.0,123.6073,123.8922,123.2831,123.8431,3100.0
2013-10-09 12:10:00,125.87,126.53,125.87,126.22,7900.0,123.6564,124.3048,123.6564,124.0003,7900.0
2013-10-09 12:15:00,126.53,126.72,126.36,126.36,3900.0,124.3048,124.4915,124.1378,124.1378,3900.0
2013-10-09 12:20:00,126.65,126.84,126.26,126.63,9900.0,124.4227,124.6094,124.0396,124.4031,9900.0
2013-10-09 12:25:00,126.65,127.0,126.31,126.31,2700.0,124.4227,124.7666,124.0887,124.0887,2700.0
2013-10-09 12:30:00,126.6,126.8,126.6,126.65,1700.0,124.3736,124.5701,124.3736,124.4227,1700.0
2013-10-09 12:35:00,126.76,127.18,126.66,127.12,3300.0,124.5308,124.9434,124.4325,124.8845,3300.0
2013-10-09 12:40:00,126.92,127.03,126.41,126.41,3000.0,124.688,124.796,124.1869,124.1869,3000.0
2013-10-09 12:45:00,126.48,126.7,126.32,126.64,2600.0,124.2557,124.4718,124.0985,124.4129,2600.0
2013-10-09 12:50:00,126.61,126.61,126.42,126.48,1600.0,124.3834,124.3834,124.1968,124.2557,1600.0
2013-10-09 12:55:00,126.83,126.83,126.66,126.66,1100.0,124.5996,124.5996,124.4325,124.4325,1100.0
2013-10-09 13:00:00,126.56,127.08,126.46,126.89,2700.0,124.3343,124.8452,124.2361,124.6585,2700.0
2013-10-09 13:05:00,127.06,127.58,126.92,127.23,2700.0,124.8255,125.3364,124.688,124.9925,2700.0
2013-10-09 13:10:00,127.23,127.7,127.11,127.61,2300.0,124.9925,125.4543,124.8746,125.3658,2300.0
2013-10-09 13:15:00,127.69,128.15,127.69,127.82,4000.0,125.4444,125.8963,125.4444,125.5721,4000.0
2013-10-09 13:20:00,127.83,128.49,127.83,128.13,3000.0,125.582,126.2304,125.582,125.8767,3000.0
2013-10-09 13:25:00,128.27,128.34,128.07,128.07,1900.0,126.0142,126.083,125.8178,125.8178,1900.0
2013-10-09 13:30:00,128.03,128.03,127.33,127.36,3000.0,125.7785,125.7785,125.0908,125.1202,3000.0
2013-10-09 13:35:00,127.41,127.46,127.06,127.26,3500.0,125.1694,125.2185,124.8255,125.022,3500.0
2013-10-09 13:40:00,127.2,127.92,127.2,127.92,1400.0,124.9631,125.6704,124.9631,125.6704,1400.0
2013-10-09 13:45:00,128.01,128.06,127.65,127.73,2300.0,125.7588,125.8079,125.4051,125.4837,2300.0
2013-10-09 13:50:00,127.6,128.13,127.6,128.13,1400.0,125.356,125.8767,125.356,125.8767,1400.0
2013-10-09 13:55:00,128.2,128.2,127.69,127.9,4700.0,125.9455,125.9455,125.4444,125.6507,4700.0
2013-10-09 14:00:00,127.81,128.06,127.58,128.06,4800.0,125.5623,125.8079,125.3364,125.8079,4800.0
2013-10-09 14:05:00,128.03,128.16,127.91,128.11,2500.0,125.7785,125.9062,125.6606,125.857,2500.0
2013-10-09 14:10:00,128.11,128.11,127.36,127.79,9500.0,125.857,125.857,125.1202,125.5427,9500.0
2013-10-09 14:15:00,127.76,127.88,127.36,127.62,4100.0,125.5132,125.6311,125.1202,125.3757,4100.0
2013-10-09 14:20:00,127.64,127.94,127.43,127.77,8800.0,125.3953,125.69,125.189,125.523,8800.0
2013-10-09 14:25:00,127.62,127.72,127.28,127.69,4900.0,125.3757,125.4739,125.0416,125.4444,4900.0
2013-10-09 14:30:00,127.71,127.86,127.41,127.63,5600.0,125.4641,125.6114,125.1694,125.3855,5600.0
2013-10-09 14:35:00,127.63,127.72,127.49,127.49,2400.0,125.3855,125.4739,125.248,125.248,2400.0
2013-10-09 14:40:00,127.49,127.66,127.4,127.52,3400.0,125.248,125.415,125.1595,125.2774,3400.0
2013-10-09 14:45:00,127.55,128.26,127.42,128.26,2000.0,125.3069,126.0044,125.1792,126.0044,2000.0
2013-10-09 14:50:00,127.83,128.37,127.67,127.96,3500.0,125.582,126.1125,125.4248,125.7097,3500.0
2013-10-09 14:55:00,127.99,127.99,127.52,127.66,3900.0,125.7392,125.7392,125.2774,125.415,3900.0
2013-10-09 15:00:00,127.66,127.9,127.48,127.53,4900.0,125.415,125.6507,125.2381,125.2872,4900.0
2013-10-09 15:05:00,127.63,127.7,127.47,127.67,4000.0,125.3855,125.4543,125.2283,125.4248,4000.0
2013-10-09 15:10:00,127.75,127.81,127.5,127.52,4000.0,125.5034,125.5623,125.2578,125.2774,4000.0
2013-10-09 15:15:00,127.5,127.56,127.44,127.45,2500.0,125.2578,125.3167,125.1988,125.2087,2500.0
2013-10-09 15:20:00,127.45,128.07,127.45,127.92,6300.0,125.2087,125.8178,125.2087,125.6704,6300.0
2013-10-09 15:25:00,127.68,127.95,127.62,127.62,2000.0,125.4346,125.6999,125.3757,125.3757,2000.0
2013-10-09 15:30:00,127.62,127.76,127.31,127.6,6800.0,125.3757,125.5132,125.0711,125.356,6800.0
2013-10-09 15:35:00,127.67,127.69,127.39,127.58,4400.0,125.4248,125.4444,125.1497,125.3364,4400.0
2013-10-09 15:40:00,127.46,127.48,127.11,127.28,22800.0,125.2185,125.2381,124.8746,125.0416,22800.0
2013-10-09 15:45:00,127.34,127.45,126.65,126.68,11300.0,125.1006,125.2087,124.4227,124.4522,11300.0
2013-10-09 15:50:00,126.66,126.95,126.45,126.58,28900.0,124.4325,124.7174,124.2262,124.354,28900.0
2013-10-09 15:55:00,126.51,127.13,126.3,127.03,57800.0,124.2852,124.8943,124.0789,124.796,57800.0
2013-10-10 09:30:00,130.75,133.63,130.62,130.62,9800.0,128.4506,131.28,128.3229,128.3229,9800.0
2013-10-10 09:35:00,130.66,130.66,128.16,129.49,18200.0,128.3622,128.3622,125.9062,127.2128,18200.0
2013-10-10 09:40:00,129.49,130.55,129.43,130.17,12800.0,127.2128,128.2541,127.1538,127.8808,12800.0
2013-10-10 09:45:00,130.22,130.55,129.5,129.78,10500.0,127.9299,128.2541,127.2226,127.4977,10500.0
2013-10-10 09:50:00,130.09,130.87,129.76,130.87,3200.0,127.8022,128.5685,127.478,128.5685,3200.0
2013-10-10 09:55:00,130.87,131.06,130.61,130.79,1500.0,128.5685,128.7552,128.3131,128.4899,1500.0
2013-10-10 10:00:00,130.79,130.79,130.25,130.53,3000.0,128.4899,128.4899,127.9594,128.2345,3000.0
2013-10-10 10:05:00,130.8,130.8,130.0,130.04,11100.0,128.4997,128.4997,127.7138,127.7531,11100.0
2013-10-10 10:10:00,129.92,130.0,129.44,129.51,2400.0,127.6352,127.7138,127.1637,127.2324,2400.0
2013-10-10 10:15:00,129.48,129.48,128.86,129.03,4400.0,127.203,127.203,126.5939,126.7609,4400.0
2013-10-10 10:20:00,129.15,129.5,129.03,129.5,5900.0,126.8788,127.2226,126.7609,127.2226,5900.0
2013-10-10 10:25:00,129.5,130.02,129.46,129.55,7200.0,127.2226,127.7335,127.1833,127.2717,7200.0
2013-10-10 10:30:00,129.5,129.73,129.38,129.48,10400.0,127.2226,127.4486,127.1047,127.203,10400.0
2013-10-10 10:35:00,129.55,129.8,129.47,129.72,6000.0,127.2717,127.5173,127.1931,127.4387,6000.0
2013-10-10 10:40:00,129.65,129.85,129.5,129.85,4200.0,127.37,127.5664,127.2226,127.5664,4200.0
2013-10-10 10:45:00,129.85,130.0,129.72,129.79,3400.0,127.5664,127.7138,127.4387,127.5075,3400.0
2013-10-10 10:50:00,129.8,129.93,129.5,129.52,2800.0,127.5173,127.645,127.2226,127.2423,2800.0
2013-10-10 10:55:00,129.41,129.52,128.81,129.27,4000.0,127.1342,127.2423,126.5447,126.9966,4000.0
2013-10-10 11:00:00,129.24,129.32,129.0,129.16,7600.0,126.9672,127.0458,126.7314,126.8886,7600.0
2013-10-10 11:05:00,129.29,129.49,128.98,129.08,4100.0,127.0163,127.2128,126.7117,126.81,4100.0
2013-10-10 11:10:00,129.2,129.38,129.18,129.38,2500.0,126.9279,127.1047,126.9082,127.1047,2500.0
2013-10-10 11:15:00,129.45,129.46,129.15,129.15,3900.0,127.1735,127.1833,126.8788,126.8788,3900.0
2013-10-10 11:20:00,129.0,129.27,128.9,129.0,4600.0,126.7314,126.9966,126.6332,126.7314,4600.0
2013-10-10 11:25:00,129.0,129.27,128.73,129.27,4400.0,126.7314,126.9966,126.4661,126.9966,4400.0
2013-10-10 11:30:00,129.25,129.5,128.92,129.14,11000.0,126.977,127.2226,126.6528,126.8689,11000.0
2013-10-10 11:35:00,129.38,129.99,129.38,129.5,6500.0,127.1047,127.704,127.1047,127.2226,6500.0
2013-10-10 11:40:00,129.58,129.64,129.32,129.64,28100.0,127.3012,127.3601,127.0458,127.3601,28100.0
2013-10-10 11:45:00,129.7,129.99,129.7,129.8,4500.0,127.4191,127.704,127.4191,127.5173,4500.0
2013-10-10 11:50:00,129.81,129.84,129.69,129.84,4400.0,127.5272,127.5566,127.4093,127.5566,4400.0
2013-10-10 11:55:00,130.0,130.44,130.0,130.41,4100.0,127.7138,128.1461,127.7138,128.1166,4100.0
2013-10-10 12:00:00,130.47,130.73,129.96,130.72,10600.0,128.1755,128.431,127.6745,128.4211,10600.0
2013-10-10 12:05:00,130.72,130.72,130.18,130.3,3500.0,128.4211,128.4211,127.8906,128.0085,3500.0
2013-10-10 12:10:00,130.3,130.74,130.3,130.54,6400.0,128.0085,128.4408,128.0085,128.2443,6400.0
2013-10-10 12:15:00,130.54,130.59,130.22,130.39,8000.0,128.2443,128.2934,127.9299,128.097,8000.0
2013-10-10 12:20:00,130.23,130.74,130.01,130.56,3600.0,127.9398,128.4408,127.7236,128.264,3600.0
2013-10-10 12:25:00,130.56,131.0,130.47,130.68,6800.0,128.264,128.6962,128.1755,128.3819,6800.0
2013-10-10 12:30:00,130.78,130.98,130.58,130.58,4100.0,128.4801,128.6766,128.2836,128.2836,4100.0
2013-10-10 12:35:00,130.79,131.34,130.63,131.03,3400.0,128.4899,129.0302,128.3327,128.7257,3400.0
2013-10-10 12:40:00,131.11,131.23,130.68,130.89,3700.0,128.8043,128.9222,128.3819,128.5882,3700.0
2013-10-10 12:45:00,130.96,131.1,130.9,131.1,5500.0,128.6569,128.7945,128.598,128.7945,5500.0
2013-10-10 12:50:00,131.21,131.21,130.95,130.95,700.0,128.9025,128.9025,128.6471,128.6471,700.0
2013-10-10 12:55:00,131.0,131.05,130.9,131.05,4200.0,128.6962,128.7453,128.598,128.7453,4200.0
2013-10-10 13:00:00,131.15,131.15,130.76,130.76,4800.0,128.8436,128.8436,128.4604,128.4604,4800.0
2013-10-10 13:05:00,130.55,130.74,130.37,130.37,4100.0,128.2541,128.4408,128.0773,128.0773,4100.0
2013-10-10 13:10:00,130.49,130.8,130.41,130.53,1900.0,128.1952,128.4997,128.1166,128.2345,1900.0
2013-10-10 13:15:00,130.39,130.49,130.03,130.47,4600.0,128.097,128.1952,127.7433,128.1755,4600.0
2013-10-10 13:20:00,130.53,130.74,130.03,130.39,6500.0,128.2345,128.4408,127.7433,128.097,6500.0
2013-10-10 13:25:00,130.46,130.52,130.2,130.31,2400.0,128.1657,128.2247,127.9103,128.0184,2400.0
2013-10-10 13:30:00,130.44,130.44,130.44,130.44,100.0,128.1461,128.1461,128.1461,128.1461,100.0
2013-10-10 13:35:00,130.43,130.74,130.38,130.52,3000.0,128.1362,128.4408,128.0871,128.2247,3000.0
2013-10-10 13:40:00,130.72,130.97,130.67,130.81,3500.0,128.4211,128.6668,128.372,128.5096,3500.0
2013-10-10 13:45:00,130.73,130.93,130.6,130.93,3000.0,128.431,128.6275,128.3033,128.6275,3000.0
2013-10-10 13:50:00,130.81,130.81,130.74,130.81,600.0,128.5096,128.5096,128.4408,128.5096,600.0
2013-10-10 13:55:00,130.74,130.81,130.6,130.64,1200.0,128.4408,128.5096,128.3033,128.3426,1200.0
2013-10-10 14:00:00,130.66,130.67,130.24,130.41,10700.0,128.3622,128.372,127.9496,128.1166,10700.0
2013-10-10 14:05:00,130.41,130.92,130.41,130.72,10300.0,128.1166,128.6176,128.1166,128.4211,10300.0
2013-10-10 14:10:00,130.61,130.87,130.61,130.85,1800.0,128.3131,128.5685,128.3131,128.5489,1800.0
2013-10-10 14:15:00,130.86,130.88,130.57,130.64,5500.0,128.5587,128.5783,128.2738,128.3426,5500.0
2013-10-10 14:20:00,130.78,130.98,130.75,130.95,2200.0,128.4801,128.6766,128.4506,128.6471,2200.0
2013-10-10 14:25:00,131.04,131.18,130.65,130.77,4500.0,128.7355,128.8731,128.3524,128.4703,4500.0
2013-10-10 14:30:00,130.82,130.95,130.82,130.91,1000.0,128.5194,128.6471,128.5194,128.6078,1000.0
2013-10-10 14:35:00,131.1,131.16,130.98,130.98,3600.0,128.7945,128.8534,128.6766,128.6766,3600.0
2013-10-10 14:40:00,130.84,131.1,130.74,131.04,4400.0,128.539,128.7945,128.4408,128.7355,4400.0
2013-10-10 14:45:00,131.18,131.37,131.0,131.0,1600.0,128.8731,129.0597,128.6962,128.6962,1600.0
2013-10-10 14:50:00,131.22,131.33,131.19,131.32,1400.0,128.9124,129.0204,128.8829,129.0106,1400.0
2013-10-10 14:55:00,131.48,131.48,131.41,131.46,800.0,129.1678,129.1678,129.099,129.1481,800.0
2013-10-10 15:00:00,131.44,131.72,131.29,131.49,6100.0,129.1285,129.4036,128.9811,129.1776,6100.0
2013-10-10 15:05:00,131.75,131.78,131.41,131.69,6100.0,129.433,129.4625,129.099,129.3741,6100.0
2013-10-10 15:10:00,131.89,131.9,131.69,131.69,7800.0,129.5706,129.5804,129.3741,129.3741,7800.0
2013-10-10 15:15:00,131.69,131.76,131.48,131.48,3000.0,129.3741,129.4429,129.1678,129.1678,3000.0
2013-10-10 15:20:00,131.57,131.81,131.45,131.71,5700.0,129.2562,129.492,129.1383,129.3937,5700.0
2013-10-10 15:25:00,131.77,131.89,131.55,131.78,5200.0,129.4527,129.5706,129.2366,129.4625,5200.0
2013-10-10 15:30:00,131.74,131.97,131.62,131.67,9300.0,129.4232,129.6492,129.3053,129.3544,9300.0
2013-10-10 15:35:00,131.75,131.75,131.36,131.52,9200.0,129.433,129.433,129.0499,129.2071,9200.0
2013-10-10 15:40:00,131.5,132.05,131.5,131.9,6000.0,129.1874,129.7278,129.1874,129.5804,6000.0
2013-10-10 15:45:00,131.88,132.05,131.7,131.92,12500.0,129.5607,129.7278,129.3839,129.6,12500.0
2013-10-10 15:50:00,131.97,132.11,131.71,131.84,17400.0,129.6492,129.7867,129.3937,129.5215,17400.0
2013-10-10 15:55:00,131.84,132.0,131.6,131.8,19900.0,129.5215,129.6786,129.2857,129.4822,19900.0
2013-10-11 09:30:00,132.02,132.24,131.12,131.12,3000.0,129.6983,129.9144,128.8141,128.8141,3000.0
2013-10-11 09:35:00,131.12,132.03,130.98,131.77,4700.0,128.8141,129.7081,128.6766,129.4527,4700.0
2013-10-11 09:40:00,131.48,132.3,131.48,132.3,2200.0,129.1678,129.9734,129.1678,129.9734,2200.0
2013-10-11 09:45:00,132.28,132.3,132.28,132.3,300.0,129.9537,129.9734,129.9537,129.9734,300.0
2013-10-11 09:50:00,132.41,132.43,132.27,132.27,1400.0,130.0814,130.1011,129.9439,129.9439,1400.0
2013-10-11 09:55:00,132.12,132.78,132.12,132.78,2900.0,129.7965,130.4449,129.7965,130.4449,2900.0
2013-10-11 10:00:00,132.76,132.81,132.31,132.32,5300.0,130.4253,130.4744,129.9832,129.993,5300.0
2013-10-11 10:05:00,132.39,132.39,131.48,131.48,2300.0,130.0618,130.0618,129.1678,129.1678,2300.0
2013-10-11 10:10:00,131.59,132.01,131.05,131.83,5900.0,129.2758,129.6885,128.7453,129.5116,5900.0
2013-10-11 10:15:00,131.81,131.81,131.44,131.49,1500.0,129.492,129.492,129.1285,129.1776,1500.0
2013-10-11 10:20:00,131.25,131.57,130.85,130.89,5300.0,128.9418,129.2562,128.5489,128.5882,5300.0
2013-10-11 10:25:00,131.04,131.39,130.71,131.3,3100.0,128.7355,129.0794,128.4113,128.9909,3100.0
2013-10-11 10:30:00,131.3,131.44,131.3,131.35,800.0,128.9909,129.1285,128.9909,129.0401,800.0
2013-10-11 10:35:00,131.33,131.33,130.67,130.67,2400.0,129.0204,129.0204,128.372,128.372,2400.0
2013-10-11 10:40:00,130.69,131.0,130.29,130.8,5600.0,128.3917,128.6962,127.9987,128.4997,5600.0
2013-10-11 10:45:00,130.61,130.61,129.69,129.75,4300.0,128.3131,128.3131,127.4093,127.4682,4300.0
2013-10-11 10:50:00,129.86,129.87,129.63,129.63,2000.0,127.5763,127.5861,127.3503,127.3503,2000.0
2013-10-11 10:55:00,129.81,130.59,129.74,130.59,5500.0,127.5272,128.2934,127.4584,128.2934,5500.0
2013-10-11 11:00:00,130.59,130.64,130.3,130.3,7700.0,128.2934,128.3426,128.0085,128.0085,7700.0
2013-10-11 11:05:00,130.3,130.74,130.3,130.69,8200.0,128.0085,128.4408,128.0085,128.3917,8200.0
2013-10-11 11:10:00,130.68,130.68,130.33,130.5,4800.0,128.3819,128.3819,128.038,128.205,4800.0
2013-10-11 11:15:00,130.47,130.47,130.3,130.44,3100.0,128.1755,128.1755,128.0085,128.1461,3100.0
2013-10-11 11:20:00,130.38,130.46,129.97,129.97,6800.0,128.0871,128.1657,127.6843,127.6843,6800.0
2013-10-11 11:25:00,130.05,130.05,129.57,129.57,3000.0,127.7629,127.7629,127.2914,127.2914,3000.0
2013-10-11 11:30:00,129.75,130.4,129.72,130.4,2500.0,127.4682,128.1068,127.4387,128.1068,2500.0
2013-10-11 11:35:00,130.57,130.71,130.2,130.35,3800.0,128.2738,128.4113,127.9103,128.0577,3800.0
2013-10-11 11:40:00,130.37,130.61,129.94,130.16,12000.0,128.0773,128.3131,127.6549,127.871,12000.0
2013-10-11 11:45:00,130.34,130.85,130.34,130.84,2600.0,128.0478,128.5489,128.0478,128.539,2600.0
2013-10-11 11:50:00,130.84,131.0,130.75,130.91,13100.0,128.539,128.6962,128.4506,128.6078,13100.0
2013-10-11 11:55:00,130.8,131.4,130.8,131.4,3000.0,128.4997,129.0892,128.4997,129.0892,3000.0
2013-10-11 12:00:00,131.4,131.63,131.3,131.61,2400.0,129.0892,129.3151,128.9909,129.2955,2400.0
2013-10-11 12:05:00,131.63,131.84,131.6,131.84,2700.0,129.3151,129.5215,129.2857,129.5215,2700.0
2013-10-11 12:10:00,131.85,131.85,131.6,131.72,1300.0,129.5313,129.5313,129.2857,129.4036,1300.0
2013-10-11 12:15:00,131.83,131.83,131.72,131.83,300.0,129.5116,129.5116,129.4036,129.5116,300.0
2013-10-11 12:20:00,131.82,131.97,131.72,131.96,1600.0,129.5018,129.6492,129.4036,129.6393,1600.0
2013-10-11 12:25:00,131.9,132.07,131.9,131.99,4300.0,129.5804,129.7474,129.5804,129.6688,4300.0
2013-10-11 12:30:00,131.88,131.94,131.81,131.87,1600.0,129.5607,129.6197,129.492,129.5509,1600.0
2013-10-11 12:35:00,131.8,132.2,131.7,131.7,2700.0,129.4822,129.8751,129.3839,129.3839,2700.0
2013-10-11 12:40:00,131.78,131.8,131.78,131.8,300.0,129.4625,129.4822,129.4625,129.4822,300.0
2013-10-11 12:45:00,131.91,131.91,131.91,131.91,700.0,129.5902,129.5902,129.5902,129.5902,700.0
2013-10-11 12:50:00,131.99,132.01,131.91,132.01,1100.0,129.6688,129.6885,129.5902,129.6885,1100.0
2013-10-11 12:55:00,132.01,132.01,131.85,131.99,1100.0,129.6885,129.6885,129.5313,129.6688,1100.0
2013-10-11 13:00:00,132.01,132.01,131.69,131.77,2100.0,129.6885,129.6885,129.3741,129.4527,2100.0
2013-10-11 13:05:00,131.58,132.19,131.58,132.19,2800.0,129.266,129.8653,129.266,129.8653,2800.0
2013-10-11 13:10:00,131.99,131.99,131.65,131.77,5000.0,129.6688,129.6688,129.3348,129.4527,5000.0
2013-10-11 13:15:00,131.94,131.94,131.72,131.72,1500.0,129.6197,129.6197,129.4036,129.4036,1500.0
2013-10-11 13:20:00,131.52,131.52,131.52,131.52,100.0,129.2071,129.2071,129.2071,129.2071,100.0
2013-10-11 13:25:00,131.68,131.76,131.38,131.56,3400.0,129.3643,129.4429,129.0695,129.2464,3400.0
2013-10-11 13:30:00,131.64,131.64,131.54,131.54,700.0,129.325,129.325,129.2267,129.2267,700.0
2013-10-11 13:35:00,131.55,131.79,131.55,131.58,600.0,129.2366,129.4723,129.2366,129.266,600.0
2013-10-11 13:40:00,131.57,131.59,131.56,131.56,700.0,129.2562,129.2758,129.2464,129.2464,700.0
2013-10-11 13:45:00,131.58,131.58,131.35,131.44,1700.0,129.266,129.266,129.0401,129.1285,1700.0
2013-10-11 13:50:00,131.38,131.46,131.34,131.45,2600.0,129.0695,129.1481,129.0302,129.1383,2600.0
2013-10-11 13:55:00,131.48,131.6,131.42,131.6,500.0,129.1678,129.2857,129.1088,129.2857,500.0
2013-10-11 14:00:00,131.6,131.6,131.49,131.49,300.0,129.2857,129.2857,129.1776,129.1776,300.0
2013-10-11 14:05:00,131.54,131.7,131.51,131.6,12400.0,129.2267,129.3839,129.1973,129.2857,12400.0
2013-10-11 14:10:00,131.64,131.7,131.53,131.64,6800.0,129.325,129.3839,129.2169,129.325,6800.0
2013-10-11 14:15:00,131.59,131.72,131.48,131.72,6600.0,129.2758,129.4036,129.1678,129.4036,6600.0
2013-10-11 14:20:00,131.62,131.69,131.46,131.46,11700.0,129.3053,129.3741,129.1481,129.1481,11700.0
2013-10-11 14:25:00,131.42,131.42,131.07,131.26,13900.0,129.1088,129.1088,128.765,128.9517,13900.0
2013-10-11 14:30:00,131.29,131.41,131.29,131.41,1100.0,128.9811,129.099,128.9811,129.099,1100.0
2013-10-11 14:35:00,131.39,131.41,131.31,131.33,1100.0,129.0794,129.099,129.0008,129.0204,1100.0
2013-10-11 14:40:00,131.36,131.36,131.22,131.27,1000.0,129.0499,129.0499,128.9124,128.9615,1000.0
2013-10-11 14:45:00,131.22,131.42,131.21,131.42,1300.0,128.9124,129.1088,128.9025,129.1088,1300.0
2013-10-11 14:50:00,131.4,131.4,131.23,131.34,600.0,129.0892,129.0892,128.9222,129.0302,600.0
2013-10-11 14:55:00,131.35,131.41,131.24,131.25,1400.0,129.0401,129.099,128.932,128.9418,1400.0
2013-10-11 15:00:00,131.21,131.21,131.13,131.13,1200.0,128.9025,128.9025,128.8239,128.8239,1200.0
2013-10-11 15:05:00,131.03,131.21,131.03,131.14,1400.0,128.7257,128.9025,128.7257,128.8338,1400.0
2013-10-11 15:10:00,131.28,131.46,131.09,131.09,2900.0,128.9713,129.1481,128.7846,128.7846,2900.0
2013-10-11 15:15:00,131.22,131.22,130.99,130.99,700.0,128.9124,128.9124,128.6864,128.6864,700.0
2013-10-11 15:20:00,130.98,131.09,130.93,131.05,2300.0,128.6766,128.7846,128.6275,128.7453,2300.0
2013-10-11 15:25:00,131.06,131.19,130.93,131.12,2400.0,128.7552,128.8829,128.6275,128.8141,2400.0
2013-10-11 15:30:00,131.04,131.26,131.02,131.26,2000.0,128.7355,128.9517,128.7159,128.9517,2000.0
2013-10-11 15:35:00,131.25,131.41,131.06,131.06,7000.0,128.9418,129.099,128.7552,128.7552,7000.0
2013-10-11 15:40:00,131.06,131.3,131.01,131.18,8500.0,128.7552,128.9909,128.706,128.8731,8500.0
2013-10-11 15:45:00,131.11,131.25,130.97,131.07,7600.0,128.8043,128.9418,128.6668,128.765,7600.0
2013-10-11 15:50:00,131.1,131.72,131.09,131.72,13700.0,128.7945,129.4036,128.7846,129.4036,13700.0
2013-10-11 15:55:00,131.76,132.02,131.73,131.92,16700.0,129.4429,129.6983,129.4134,129.6,16700.0
2013-10-14 09:30:00,130.0,130.75,130.0,130.75,2600.0,127.7138,128.4506,127.7138,128.4506,2600.0
2013-10-14 09:35:00,130.78,130.95,130.69,130.69,600.0,128.4801,128.6471,128.3917,128.3917,600.0
2013-10-14 09:40:00,130.6,130.6,129.8,129.8,2600.0,128.3033,128.3033,127.5173,127.5173,2600.0
2013-10-14 09:45:00,129.45,129.48,129.28,129.33,1100.0,127.1735,127.203,127.0065,127.0556,1100.0
2013-10-14 09:50:00,129.3,130.17,129.27,130.0,5000.0,127.0261,127.8808,126.9966,127.7138,5000.0
2013-10-14 09:55:00,130.38,130.73,130.38,130.73,300.0,128.0871,128.431,128.0871,128.431,300.0
2013-10-14 10:00:00,130.39,130.5,130.22,130.49,3300.0,128.097,128.205,127.9299,128.1952,3300.0
2013-10-14 10:05:00,130.48,130.63,130.29,130.29,3900.0,128.1854,128.3327,127.9987,127.9987,3900.0
2013-10-14 10:10:00,130.41,130.48,130.41,130.41,400.0,128.1166,128.1854,128.1166,128.1166,400.0
2013-10-14 10:15:00,130.5,130.5,130.36,130.44,12800.0,128.205,128.205,128.0675,128.1461,12800.0
2013-10-14 10:20:00,130.47,130.5,130.08,130.48,1400.0,128.1755,128.205,127.7924,128.1854,1400.0
2013-10-14 10:25:00,130.54,130.57,130.4,130.55,1300.0,128.2443,128.2738,128.1068,128.2541,1300.0
2013-10-14 10:30:00,130.55,130.55,130.55,130.55,0.0,128.2541,128.2541,128.2541,128.2541,0.0
2013-10-14 10:35:00,130.64,130.82,130.64,130.82,500.0,128.3426,128.5194,128.3426,128.5194,500.0
2013-10-14 10:40:00,130.82,130.82,130.82,130.82,0.0,128.5194,128.5194,128.5194,128.5194,0.0
2013-10-14 10:45:00,131.05,131.22,131.05,131.22,800.0,128.7453,128.9124,128.7453,128.9124,800.0
2013-10-14 10:50:00,131.18,131.18,131.1,131.1,600.0,128.8731,128.8731,128.7945,128.7945,600.0
2013-10-14 10:55:00,130.71,130.71,130.71,130.71,100.0,128.4113,128.4113,128.4113,128.4113,100.0
2013-10-14 11:00:00,130.7,130.98,130.7,130.98,800.0,128.4015,128.6766,128.4015,128.6766,800.0
2013-10-14 11:05:00,130.83,130.89,130.7,130.89,10600.0,128.5292,128.5882,128.4015,128.5882,10600.0
2013-10-14 11:10:00,130.75,130.82,130.75,130.82,400.0,128.4506,128.5194,128.4506,128.5194,400.0
2013-10-14 11:15:00,130.91,130.91,130.63,130.63,1000.0,128.6078,128.6078,128.3327,128.3327,1000.0
2013-10-14 11:20:00,130.66,130.66,130.66,130.66,100.0,128.3622,128.3622,128.3622,128.3622,100.0
2013-10-14 11:25:00,130.91,130.91,130.91,130.91,100.0,128.6078,128.6078,128.6078,128.6078,100.0
2013-10-14 11:30:00,130.95,131.26,130.88,130.88,1300.0,128.6471,128.9517,128.5783,128.5783,1300.0
2013-10-14 11:35:00,131.0,131.47,130.83,131.47,400.0,128.6962,129.158,128.5292,129.158,400.0
2013-10-14 11:40:00,131.28,131.28,131.1,131.28,600.0,128.9713,128.9713,128.7945,128.9713,600.0
2013-10-14 11:45:00,131.5,131.5,131.42,131.42,700.0,129.1874,129.1874,129.1088,129.1088,700.0
2013-10-14 11:50:00,131.25,131.44,131.25,131.44,200.0,128.9418,129.1285,128.9418,129.1285,200.0
2013-10-14 11:55:00,131.22,131.22,131.22,131.22,100.0,128.9124,128.9124,128.9124,128.9124,100.0
2013-10-14 12:00:00,131.3,131.45,131.3,131.45,200.0,128.9909,129.1383,128.9909,129.1383,200.0
2013-10-14 12:05:00,131.63,131.63,131.53,131.6,300.0,129.3151,129.3151,129.2169,129.2857,300.0
2013-10-14 12:10:00,131.68,131.81,131.6,131.81,1400.0,129.3643,129.492,129.2857,129.492,1400.0
2013-10-14 12:15:00,131.55,131.65,131.35,131.57,2400.0,129.2366,129.3348,129.0401,129.2562,2400.0
2013-10-14 12:20:00,131.6,131.68,131.45,131.68,1300.0,129.2857,129.3643,129.1383,129.3643,1300.0
2013-10-14 12:25:00,131.22,131.22,131.22,131.22,200.0,128.9124,128.9124,128.9124,128.9124,200.0
2013-10-14 12:30:00,131.4,131.55,131.39,131.55,500.0,129.0892,129.2366,129.0794,129.2366,500.0
2013-10-14 12:35:00,131.51,131.86,131.51,131.64,1300.0,129.1973,129.5411,129.1973,129.325,1300.0
2013-10-14 12:40:00,131.67,131.67,131.4,131.4,1700.0,129.3544,129.3544,129.0892,129.0892,1700.0
2013-10-14 12:45:00,131.27,131.62,131.24,131.36,4600.0,128.9615,129.3053,128.932,129.0499,4600.0
2013-10-14 12:50:00,131.62,131.62,131.36,131.53,3000.0,129.3053,129.3053,129.0499,129.2169,3000.0
2013-10-14 12:55:00,131.5,131.65,131.39,131.57,4800.0,129.1874,129.3348,129.0794,129.2562,4800.0
2013-10-14 13:00:00,131.53,131.59,131.43,131.43,1700.0,129.2169,129.2758,129.1187,129.1187,1700.0
2013-10-14 13:05:00,131.46,131.54,131.39,131.39,3600.0,129.1481,129.2267,129.0794,129.0794,3600.0
2013-10-14 13:10:00,131.34,131.55,131.3,131.43,3400.0,129.0302,129.2366,128.9909,129.1187,3400.0
2013-10-14 13:15:00,131.46,131.61,131.25,131.26,17800.0,129.1481,129.2955,128.9418,128.9517,17800.0
2013-10-14 13:20:00,131.43,131.43,131.18,131.26,2500.0,129.1187,129.1187,128.8731,128.9517,2500.0
2013-10-14 13:25:00,131.21,131.21,131.18,131.2,500.0,128.9025,128.9025,128.8731,128.8927,500.0
2013-10-14 13:30:00,131.16,131.17,131.15,131.17,400.0,128.8534,128.8632,128.8436,128.8632,400.0
2013-10-14 13:35:00,131.21,131.33,131.21,131.33,1300.0,128.9025,129.0204,128.9025,129.0204,1300.0
2013-10-14 13:40:00,131.27,131.42,131.2,131.27,3000.0,128.9615,129.1088,128.8927,128.9615,3000.0
2013-10-14 13:45:00,131.24,131.29,131.1,131.14,2600.0,128.932,128.9811,128.7945,128.8338,2600.0
2013-10-14 13:50:00,131.12,131.2,131.09,131.16,4500.0,128.8141,128.8927,128.7846,128.8534,4500.0
2013-10-14 13:55:00,131.05,131.24,131.05,131.24,2800.0,128.7453,128.932,128.7453,128.932,2800.0
2013-10-14 14:00:00,131.33,131.33,131.13,131.26,3900.0,129.0204,129.0204,128.8239,128.9517,3900.0
2013-10-14 14:05:00,131.26,131.35,131.13,131.25,9000.0,128.9517,129.0401,128.8239,128.9418,9000.0
2013-10-14 14:10:00,131.19,131.26,131.15,131.26,1000.0,128.8829,128.9517,128.8436,128.9517,1000.0
2013-10-14 14:15:00,131.28,131.36,131.13,131.25,3500.0,128.9713,129.0499,128.8239,128.9418,3500.0
2013-10-14 14:20:00,131.24,131.24,131.12,131.12,2200.0,128.932,128.932,128.8141,128.8141,2200.0
2013-10-14 14:25:00,131.15,131.25,131.1,131.25,1200.0,128.8436,128.9418,128.7945,128.9418,1200.0
2013-10-14 14:30:00,131.15,131.24,131.12,131.24,700.0,128.8436,128.932,128.8141,128.932,700.0
2013-10-14 14:35:00,131.17,131.28,131.16,131.2,5500.0,128.8632,128.9713,128.8534,128.8927,5500.0
2013-10-14 14:40:00,131.16,131.18,130.89,130.89,3700.0,128.8534,128.8731,128.5882,128.5882,3700.0
2013-10-14 14:45:00,130.97,131.11,130.93,131.11,3000.0,128.6668,128.8043,128.6275,128.8043,3000.0
2013-10-14 14:50:00,131.13,131.14,131.06,131.14,700.0,128.8239,128.8338,128.7552,128.8338,700.0
2013-10-14 14:55:00,131.07,131.1,130.97,131.1,1400.0,128.765,128.7945,128.6668,128.7945,1400.0
2013-10-14 15:00:00,131.12,131.21,131.03,131.17,2800.0,128.8141,128.9025,128.7257,128.8632,2800.0
2013-10-14 15:05:00,131.18,131.27,131.13,131.16,6000.0,128.8731,128.9615,128.8239,128.8534,6000.0
2013-10-14 15:10:00,131.19,131.2,131.09,131.15,5100.0,128.8829,128.8927,128.7846,128.8436,5100.0
2013-10-14 15:15:00,131.11,131.15,130.95,131.1,2500.0,128.8043,128.8436,128.6471,128.7945,2500.0
2013-10-14 15:20:00,131.12,131.16,131.03,131.12,1900.0,128.8141,128.8534,128.7257,128.8141,1900.0
2013-10-14 15:25:00,131.04,131.11,131.03,131.08,2100.0,128.7355,128.8043,128.7257,128.7748,2100.0
2013-10-14 15:30:00,131.13,131.24,131.07,131.19,6000.0,128.8239,128.932,128.765,128.8829,6000.0
2013-10-14 15:35:00,131.18,131.28,131.15,131.17,2100.0,128.8731,128.9713,128.8436,128.8632,2100.0
2013-10-14 15:40:00,131.18,131.22,131.09,131.16,2000.0,128.8731,128.9124,128.7846,128.8534,2000.0
2013-10-14 15:45:00,131.1,131.14,130.99,131.0,3900.0,128.7945,128.8338,128.6864,128.6962,3900.0
2013-10-14 15:50:00,131.09,131.23,130.95,131.16,16100.0,128.7846,128.9222,128.6471,128.8534,16100.0
2013-10-14 15:55:00,131.16,131.27,131.06,131.21,11100.0,128.8534,128.9615,128.7552,128.9025,11100.0
2013-10-15 09:30:00,131.47,131.88,131.24,131.88,1900.0,129.158,129.5607,128.932,129.5607,1900.0
2013-10-15 09:35:00,131.6,131.6,131.0,131.0,2900.0,129.2857,129.2857,128.6962,128.6962,2900.0
2013-10-15 09:40:00,130.86,130.86,130.21,130.26,1100.0,128.5587,128.5587,127.9201,127.9692,1100.0
2013-10-15 09:45:00,130.92,131.0,130.64,130.98,2300.0,128.6176,128.6962,128.3426,128.6766,2300.0
2013-10-15 09:50:00,131.0,131.7,130.78,131.44,21700.0,128.6962,129.3839,128.4801,129.1285,21700.0
2013-10-15 09:55:00,131.46,132.66,131.46,132.52,12400.0,129.1481,130.327,129.1481,130.1895,12400.0
2013-10-15 10:00:00,132.53,132.6,132.07,132.07,5100.0,130.1993,130.2681,129.7474,129.7474,5100.0
2013-10-15 10:05:00,131.94,132.23,131.74,132.1,4500.0,129.6197,129.9046,129.4232,129.7769,4500.0
2013-10-15 10:10:00,132.23,132.42,132.1,132.1,12300.0,129.9046,130.0913,129.7769,129.7769,12300.0
2013-10-15 10:15:00,132.0,133.0,131.91,132.94,4300.0,129.6786,130.6611,129.5902,130.6021,4300.0
2013-10-15 10:20:00,132.44,132.94,132.44,132.81,800.0,130.1109,130.6021,130.1109,130.4744,800.0
2013-10-15 10:25:00,132.8,132.94,132.46,132.94,2600.0,130.4646,130.6021,130.1305,130.6021,2600.0
2013-10-15 10:30:00,132.94,132.94,132.92,132.92,600.0,130.6021,130.6021,130.5825,130.5825,600.0
2013-10-15 10:35:00,132.56,132.92,132.56,132.92,1100.0,130.2288,130.5825,130.2288,130.5825,1100.0
2013-10-15 10:40:00,132.93,133.16,132.48,132.48,6500.0,130.5923,130.8182,130.1502,130.1502,6500.0
2013-10-15 10:45:00,132.56,132.81,132.4,132.54,2800.0,130.2288,130.4744,130.0716,130.2091,2800.0
2013-10-15 10:50:00,132.4,132.8,132.4,132.56,2900.0,130.0716,130.4646,130.0716,130.2288,2900.0
2013-10-15 10:55:00,132.55,132.73,132.55,132.55,4200.0,130.219,130.3958,130.219,130.219,4200.0
2013-10-15 11:00:00,132.54,132.97,132.54,132.83,2300.0,130.2091,130.6316,130.2091,130.494,2300.0
2013-10-15 11:05:00,132.8,133.08,132.73,133.08,1100.0,130.4646,130.7396,130.3958,130.7396,1100.0
2013-10-15 11:10:00,132.76,133.27,132.71,133.11,20200.0,130.4253,130.9263,130.3762,130.7691,20200.0
2013-10-15 11:15:00,132.9,132.91,132.87,132.9,1400.0,130.5628,130.5726,130.5333,130.5628,1400.0
2013-10-15 11:20:00,132.87,132.88,132.82,132.82,2000.0,130.5333,130.5432,130.4842,130.4842,2000.0
2013-10-15 11:25:00,132.47,132.82,132.47,132.65,1600.0,130.1404,130.4842,130.1404,130.3172,1600.0
2013-10-15 11:30:00,132.6,132.61,132.59,132.61,2000.0,130.2681,130.2779,130.2583,130.2779,2000.0
2013-10-15 11:35:00,132.61,132.61,132.48,132.48,2800.0,130.2779,130.2779,130.1502,130.1502,2800.0
2013-10-15 11:40:00,132.47,132.65,132.46,132.65,4300.0,130.1404,130.3172,130.1305,130.3172,4300.0
2013-10-15 11:45:00,132.76,132.86,132.6,132.6,500.0,130.4253,130.5235,130.2681,130.2681,500.0
2013-10-15 11:50:00,132.7,132.78,132.7,132.75,1800.0,130.3663,130.4449,130.3663,130.4154,1800.0
2013-10-15 11:55:00,132.75,132.79,132.61,132.61,1000.0,130.4154,130.4547,130.2779,130.2779,1000.0
2013-10-15 12:00:00,132.6,132.61,132.46,132.49,2200.0,130.2681,130.2779,130.1305,130.16,2200.0
2013-10-15 12:05:00,132.4,132.55,132.4,132.5,5200.0,130.0716,130.219,130.0716,130.1698,5200.0
2013-10-15 12:10:00,132.66,132.66,132.38,132.4,1900.0,130.327,130.327,130.052,130.0716,1900.0
2013-10-15 12:15:00,132.4,132.5,132.26,132.35,4500.0,130.0716,130.1698,129.9341,130.0225,4500.0
2013-10-15 12:20:00,132.35,132.46,132.35,132.43,1100.0,130.0225,130.1305,130.0225,130.1011,1100.0
2013-10-15 12:25:00,132.41,132.5,132.36,132.49,1300.0,130.0814,130.1698,130.0323,130.16,1300.0
2013-10-15 12:30:00,132.5,132.5,132.26,132.46,1600.0,130.1698,130.1698,129.9341,130.1305,1600.0
2013-10-15 12:35:00,132.52,132.52,132.42,132.48,500.0,130.1895,130.1895,130.0913,130.1502,500.0
2013-10-15 12:40:00,132.51,132.65,132.34,132.65,1400.0,130.1797,130.3172,130.0127,130.3172,1400.0
2013-10-15 12:45:00,132.56,132.73,132.56,132.68,1100.0,130.2288,130.3958,130.2288,130.3467,1100.0
2013-10-15 12:50:00,132.7,132.72,132.52,132.72,1000.0,130.3663,130.386,130.1895,130.386,1000.0
2013-10-15 12:55:00,132.5,132.7,132.5,132.58,2700.0,130.1698,130.3663,130.1698,130.2484,2700.0
2013-10-15 13:00:00,132.52,132.7,132.52,132.52,500.0,130.1895,130.3663,130.1895,130.1895,500.0
2013-10-15 13:05:00,132.55,132.59,132.42,132.42,700.0,130.219,130.2583,130.0913,130.0913,700.0
2013-10-15 13:10:00,132.53,132.73,132.53,132.73,700.0,130.1993,130.3958,130.1993,130.3958,700.0
2013-10-15 13:15:00,132.65,132.73,132.56,132.65,1200.0,130.3172,130.3958,130.2288,130.3172,1200.0
2013-10-15 13:20:00,132.63,132.73,132.48,132.53,6000.0,130.2976,130.3958,130.1502,130.1993,6000.0
2013-10-15 13:25:00,132.52,132.65,132.45,132.64,2600.0,130.1895,130.3172,130.1207,130.3074,2600.0
2013-10-15 13:30:00,132.34,132.52,132.05,132.22,6600.0,130.0127,130.1895,129.7278,129.8948,6600.0
2013-10-15 13:35:00,132.15,132.15,131.93,131.93,1600.0,129.826,129.826,129.6099,129.6099,1600.0
2013-10-15 13:40:00,132.0,132.14,131.93,132.03,1600.0,129.6786,129.8162,129.6099,129.7081,1600.0
2013-10-15 13:45:00,132.18,132.23,132.1,132.1,400.0,129.8555,129.9046,129.7769,129.7769,400.0
2013-10-15 13:50:00,132.2,132.24,131.96,132.08,1200.0,129.8751,129.9144,129.6393,129.7572,1200.0
2013-10-15 13:55:00,131.97,132.11,131.97,132.11,600.0,129.6492,129.7867,129.6492,129.7867,600.0
2013-10-15 14:00:00,132.0,132.33,132.0,132.08,500.0,129.6786,130.0028,129.6786,129.7572,500.0
2013-10-15 14:05:00,132.26,132.26,132.12,132.2,2700.0,129.9341,129.9341,129.7965,129.8751,2700.0
2013-10-15 14:10:00,132.15,132.25,132.15,132.24,2400.0,129.826,129.9242,129.826,129.9144,2400.0
2013-10-15 14:15:00,132.22,132.5,132.22,132.42,3200.0,129.8948,130.1698,129.8948,130.0913,3200.0
2013-10-15 14:20:00,132.38,132.43,132.18,132.23,2300.0,130.052,130.1011,129.8555,129.9046,2300.0
2013-10-15 14:25:00,132.17,132.17,131.84,131.84,1600.0,129.8456,129.8456,129.5215,129.5215,1600.0
2013-10-15 14:30:00,131.7,131.7,131.18,131.39,1500.0,129.3839,129.3839,128.8731,129.0794,1500.0
2013-10-15 14:35:00,131.27,131.41,131.07,131.4,8300.0,128.9615,129.099,128.765,129.0892,8300.0
2013-10-15 14:40:00,131.46,131.71,131.23,131.71,5200.0,129.1481,129.3937,128.9222,129.3937,5200.0
2013-10-15 14:45:00,131.4,131.51,131.32,131.44,1300.0,129.0892,129.1973,129.0106,129.1285,1300.0
2013-10-15 14:50:00,131.88,131.94,131.67,131.94,1600.0,129.5607,129.6197,129.3544,129.6197,1600.0
2013-10-15 14:55:00,131.94,131.94,131.71,131.71,200.0,129.6197,129.6197,129.3937,129.3937,200.0
2013-10-15 15:00:00,131.94,132.22,131.94,131.95,2400.0,129.6197,129.8948,129.6197,129.6295,2400.0
2013-10-15 15:05:00,132.13,132.47,131.75,132.47,4300.0,129.8064,130.1404,129.433,130.1404,4300.0
2013-10-15 15:10:00,132.4,132.5,132.33,132.42,1800.0,130.0716,130.1698,130.0028,130.0913,1800.0
2013-10-15 15:15:00,132.47,132.49,132.17,132.4,16500.0,130.1404,130.16,129.8456,130.0716,16500.0
2013-10-15 15:20:00,132.26,132.33,132.21,132.3,1800.0,129.9341,130.0028,129.8849,129.9734,1800.0
2013-10-15 15:25:00,132.21,132.35,131.97,132.07,3400.0,129.8849,130.0225,129.6492,129.7474,3400.0
2013-10-15 15:30:00,132.08,132.43,132.08,132.34,7300.0,129.7572,130.1011,129.7572,130.0127,7300.0
2013-10-15 15:35:00,132.28,132.51,132.26,132.35,4900.0,129.9537,130.1797,129.9341,130.0225,4900.0
2013-10-15 15:40:00,132.31,132.36,132.2,132.26,4200.0,129.9832,130.0323,129.8751,129.9341,4200.0
2013-10-15 15:45:00,132.3,132.42,132.28,132.36,5000.0,129.9734,130.0913,129.9537,130.0323,5000.0
2013-10-15 15:50:00,132.41,132.6,132.36,132.54,9000.0,130.0814,130.2681,130.0323,130.2091,9000.0
2013-10-15 15:55:00,132.59,132.88,132.53,132.71,28000.0,130.2583,130.5432,130.1993,130.3762,28000.0
2013-10-16 09:30:00,133.98,133.98,133.24,133.58,4600.0,131.6238,131.6238,130.8968,131.2309,4600.0
2013-10-16 09:35:00,133.6,133.98,133.03,133.06,8200.0,131.2505,131.6238,130.6905,130.72,8200.0
2013-10-16 09:40:00,133.59,133.59,133.22,133.56,2100.0,131.2407,131.2407,130.8772,131.2112,2100.0
2013-10-16 09:45:00,133.54,133.54,133.25,133.27,600.0,131.1916,131.1916,130.9067,130.9263,600.0
2013-10-16 09:50:00,133.5,135.0,133.5,135.0,5100.0,131.1523,132.6259,131.1523,132.6259,5100.0
2013-10-16 09:55:00,134.99,135.72,134.64,135.69,5900.0,132.6161,133.3332,132.2722,133.3037,5900.0
2013-10-16 10:00:00,135.68,135.89,135.29,135.29,20500.0,133.2939,133.5002,132.9108,132.9108,20500.0
2013-10-16 10:05:00,135.15,135.3,134.42,134.55,3900.0,132.7732,132.9206,132.0561,132.1838,3900.0
2013-10-16 10:10:00,134.74,134.81,134.38,134.45,4900.0,132.3705,132.4392,132.0168,132.0856,4900.0
2013-10-16 10:15:00,134.75,134.75,134.62,134.73,500.0,132.3803,132.3803,132.2526,132.3606,500.0
2013-10-16 10:20:00,134.72,134.73,134.34,134.53,2000.0,132.3508,132.3606,131.9775,132.1641,2000.0
2013-10-16 10:25:00,134.52,134.58,134.31,134.46,700.0,132.1543,132.2133,131.948,132.0954,700.0
2013-10-16 10:30:00,134.45,135.0,134.28,135.0,4900.0,132.0856,132.6259,131.9185,132.6259,4900.0
2013-10-16 10:35:00,134.97,134.99,134.76,134.93,2200.0,132.5964,132.6161,132.3901,132.5571,2200.0
2013-10-16 10:40:00,135.02,135.02,134.34,134.73,5300.0,132.6455,132.6455,131.9775,132.3606,5300.0
2013-10-16 10:45:00,134.73,135.3,134.73,135.3,1300.0,132.3606,132.9206,132.3606,132.9206,1300.0
2013-10-16 10:50:00,135.43,135.43,134.88,135.2,1300.0,133.0483,133.0483,132.508,132.8224,1300.0
2013-10-16 10:55:00,135.14,135.14,134.95,135.01,900.0,132.7634,132.7634,132.5768,132.6357,900.0
2013-10-16 11:00:00,134.92,135.25,134.92,135.22,1100.0,132.5473,132.8715,132.5473,132.842,1100.0
2013-10-16 11:05:00,134.8,135.19,134.64,134.82,2200.0,132.4294,132.8125,132.2722,132.449,2200.0
2013-10-16 11:10:00,134.95,135.28,134.95,135.28,600.0,132.5768,132.901,132.5768,132.901,600.0
2013-10-16 11:15:00,134.96,135.19,134.88,135.02,5700.0,132.5866,132.8125,132.508,132.6455,5700.0
2013-10-16 11:20:00,135.16,135.16,134.85,134.85,1000.0,132.7831,132.7831,132.4785,132.4785,1000.0
2013-10-16 11:25:00,134.75,134.98,134.75,134.9,2400.0,132.3803,132.6062,132.3803,132.5276,2400.0
2013-10-16 11:30:00,134.86,135.15,134.86,134.9,2800.0,132.4883,132.7732,132.4883,132.5276,2800.0
2013-10-16 11:35:00,134.88,134.99,134.88,134.97,1700.0,132.508,132.6161,132.508,132.5964,1700.0
2013-10-16 11:40:00,134.96,135.11,134.91,135.11,2000.0,132.5866,132.7339,132.5375,132.7339,2000.0
2013-10-16 11:45:00,135.07,135.14,134.81,134.96,2600.0,132.6946,132.7634,132.4392,132.5866,2600.0
2013-10-16 11:50:00,134.96,134.96,134.96,134.96,0.0,132.5866,132.5866,132.5866,132.5866,0.0
2013-10-16 11:55:00,134.9,135.01,134.9,135.01,300.0,132.5276,132.6357,132.5276,132.6357,300.0
2013-10-16 12:00:00,134.99,134.99,134.99,134.99,100.0,132.6161,132.6161,132.6161,132.6161,100.0
2013-10-16 12:05:00,134.81,134.98,134.81,134.95,800.0,132.4392,132.6062,132.4392,132.5768,800.0
2013-10-16 12:10:00,134.81,135.08,134.81,135.08,900.0,132.4392,132.7045,132.4392,132.7045,900.0
2013-10-16 12:15:00,135.06,135.08,135.05,135.08,300.0,132.6848,132.7045,132.675,132.7045,300.0
2013-10-16 12:20:00,134.85,135.02,134.83,134.88,1000.0,132.4785,132.6455,132.4589,132.508,1000.0
2013-10-16 12:25:00,134.99,135.07,134.85,134.92,2300.0,132.6161,132.6946,132.4785,132.5473,2300.0
2013-10-16 12:30:00,134.82,134.97,134.76,134.96,2100.0,132.449,132.5964,132.3901,132.5866,2100.0
2013-10-16 12:35:00,134.95,134.98,134.95,134.98,200.0,132.5768,132.6062,132.5768,132.6062,200.0
2013-10-16 12:40:00,135.0,135.1,134.91,135.1,600.0,132.6259,132.7241,132.5375,132.7241,600.0
2013-10-16 12:45:00,134.98,135.08,134.94,135.0,1700.0,132.6062,132.7045,132.5669,132.6259,1700.0
2013-10-16 12:50:00,134.93,135.07,134.91,134.95,900.0,132.5571,132.6946,132.5375,132.5768,900.0
2013-10-16 12:55:00,134.99,135.05,134.79,134.95,1800.0,132.6161,132.675,132.4196,132.5768,1800.0
2013-10-16 13:00:00,134.95,135.01,134.88,135.01,6500.0,132.5768,132.6357,132.508,132.6357,6500.0
2013-10-16 13:05:00,135.13,135.13,134.96,134.96,2300.0,132.7536,132.7536,132.5866,132.5866,2300.0
2013-10-16 13:10:00,134.92,135.0,134.92,135.0,11000.0,132.5473,132.6259,132.5473,132.6259,11000.0
2013-10-16 13:15:00,134.85,135.16,134.85,134.86,1700.0,132.4785,132.7831,132.4785,132.4883,1700.0
2013-10-16 13:20:00,134.85,134.85,134.84,134.84,200.0,132.4785,132.4785,132.4687,132.4687,200.0
2013-10-16 13:25:00,135.08,135.08,135.08,135.08,200.0,132.7045,132.7045,132.7045,132.7045,200.0
2013-10-16 13:30:00,135.08,135.13,135.08,135.13,400.0,132.7045,132.7536,132.7045,132.7536,400.0
2013-10-16 13:35:00,135.06,135.12,134.81,134.84,1000.0,132.6848,132.7438,132.4392,132.4687,1000.0
2013-10-16 13:40:00,134.98,135.0,134.98,135.0,200.0,132.6062,132.6259,132.6062,132.6259,200.0
2013-10-16 13:45:00,134.97,134.97,134.81,134.81,500.0,132.5964,132.5964,132.4392,132.4392,500.0
2013-10-16 13:50:00,134.88,134.95,134.82,134.95,800.0,132.508,132.5768,132.449,132.5768,800.0
2013-10-16 13:55:00,134.85,134.95,134.69,134.95,5200.0,132.4785,132.5768,132.3213,132.5768,5200.0
2013-10-16 14:00:00,134.78,134.95,134.73,134.95,1200.0,132.4097,132.5768,132.3606,132.5768,1200.0
2013-10-16 14:05:00,134.95,135.04,134.77,135.04,1700.0,132.5768,132.6652,132.3999,132.6652,1700.0
2013-10-16 14:10:00,135.04,135.09,134.99,135.09,1600.0,132.6652,132.7143,132.6161,132.7143,1600.0
2013-10-16 14:15:00,134.99,135.1,134.99,135.1,200.0,132.6161,132.7241,132.6161,132.7241,200.0
2013-10-16 14:20:00,134.9,135.16,134.9,135.16,500.0,132.5276,132.7831,132.5276,132.7831,500.0
2013-10-16 14:25:00,135.16,135.16,134.95,134.95,600.0,132.7831,132.7831,132.5768,132.5768,600.0
2013-10-16 14:30:00,135.15,135.22,135.1,135.16,3000.0,132.7732,132.842,132.7241,132.7831,3000.0
2013-10-16 14:35:00,135.02,135.2,135.0,135.16,2400.0,132.6455,132.8224,132.6259,132.7831,2400.0
2013-10-16 14:40:00,135.06,135.06,134.81,134.81,2200.0,132.6848,132.6848,132.4392,132.4392,2200.0
2013-10-16 14:45:00,134.79,134.79,134.79,134.79,200.0,132.4196,132.4196,132.4196,132.4196,200.0
2013-10-16 14:50:00,134.91,135.02,134.83,135.01,900.0,132.5375,132.6455,132.4589,132.6357,900.0
2013-10-16 14:55:00,135.01,135.02,134.87,135.0,1500.0,132.6357,132.6455,132.4982,132.6259,1500.0
2013-10-16 15:00:00,134.99,134.99,134.85,134.9,1500.0,132.6161,132.6161,132.4785,132.5276,1500.0
2013-10-16 15:05:00,134.86,134.91,134.79,134.79,1400.0,132.4883,132.5375,132.4196,132.4196,1400.0
2013-10-16 15:10:00,134.81,134.83,134.58,134.7,2500.0,132.4392,132.4589,132.2133,132.3312,2500.0
2013-10-16 15:15:00,134.84,134.96,134.78,134.95,1200.0,132.4687,132.5866,132.4097,132.5768,1200.0
2013-10-16 15:20:00,134.84,134.88,134.64,134.64,1900.0,132.4687,132.508,132.2722,132.2722,1900.0
2013-10-16 15:25:00,134.77,134.78,134.67,134.68,1400.0,132.3999,132.4097,132.3017,132.3115,1400.0
2013-10-16 15:30:00,134.72,134.72,134.45,134.5,3400.0,132.3508,132.3508,132.0856,132.1347,3400.0
2013-10-16 15:35:00,134.51,134.51,134.39,134.47,3200.0,132.1445,132.1445,132.0266,132.1052,3200.0
2013-10-16 15:40:00,134.48,134.85,134.43,134.69,6000.0,132.115,132.4785,132.0659,132.3213,6000.0
2013-10-16 15:45:00,134.77,134.94,134.73,134.91,3300.0,132.3999,132.5669,132.3606,132.5375,3300.0
2013-10-16 15:50:00,134.99,135.18,134.87,135.1,5300.0,132.6161,132.8027,132.4982,132.7241,5300.0
2013-10-16 15:55:00,135.18,135.35,135.15,135.17,7000.0,132.8027,132.9697,132.7732,132.7929,7000.0
2013-10-17 09:30:00,135.0,135.99,134.53,135.65,11500.0,132.6259,133.5985,132.1641,133.2644,11500.0
2013-10-17 09:35:00,135.48,135.48,135.0,135.0,700.0,133.0974,133.0974,132.6259,132.6259,700.0
2013-10-17 09:40:00,135.29,136.29,135.0,136.24,5700.0,132.9108,133.8932,132.6259,133.8441,5700.0
2013-10-17 09:45:00,136.23,136.49,135.78,136.33,2700.0,133.8342,134.0897,133.3922,133.9325,2700.0
2013-10-17 09:50:00,136.03,136.19,135.3,135.73,4500.0,133.6378,133.795,132.9206,133.343,4500.0
2013-10-17 09:55:00,135.7,135.84,135.53,135.84,1600.0,133.3136,133.4511,133.1466,133.4511,1600.0
2013-10-17 10:00:00,135.35,135.72,135.17,135.25,5700.0,132.9697,133.3332,132.7929,132.8715,5700.0
2013-10-17 10:05:00,135.11,135.25,135.0,135.0,2000.0,132.7339,132.8715,132.6259,132.6259,2000.0
2013-10-17 10:10:00,135.03,135.15,135.0,135.01,1400.0,132.6554,132.7732,132.6259,132.6357,1400.0
2013-10-17 10:15:00,135.01,135.84,135.0,135.84,3400.0,132.6357,133.4511,132.6259,133.4511,3400.0
2013-10-17 10:20:00,135.52,136.22,135.52,136.2,6000.0,133.1367,133.8244,133.1367,133.8048,6000.0
2013-10-17 10:25:00,136.04,136.32,136.04,136.32,500.0,133.6476,133.9227,133.6476,133.9227,500.0
2013-10-17 10:30:00,136.24,136.24,135.88,136.08,900.0,133.8441,133.8441,133.4904,133.6869,900.0
2013-10-17 10:35:00,136.11,136.42,136.11,136.14,2600.0,133.7164,134.0209,133.7164,133.7458,2600.0
2013-10-17 10:40:00,136.43,136.48,136.43,136.48,1700.0,134.0307,134.0799,134.0307,134.0799,1700.0
2013-10-17 10:45:00,136.31,136.53,136.21,136.27,4200.0,133.9128,134.129,133.8146,133.8735,4200.0
2013-10-17 10:50:00,136.5,136.5,136.3,136.31,2200.0,134.0995,134.0995,133.903,133.9128,2200.0
2013-10-17 10:55:00,136.42,136.52,136.38,136.51,5300.0,134.0209,134.1191,133.9816,134.1093,5300.0
2013-10-17 11:00:00,136.51,137.22,136.3,137.12,7300.0,134.1093,134.8068,133.903,134.7086,7300.0
2013-10-17 11:05:00,137.21,137.53,137.0,137.4,7700.0,134.797,135.1114,134.5907,134.9837,7700.0
2013-10-17 11:10:00,137.4,137.56,137.26,137.46,4500.0,134.9837,135.1409,134.8461,135.0426,4500.0
2013-10-17 11:15:00,137.49,138.01,137.49,137.71,10000.0,135.0721,135.5829,135.0721,135.2882,10000.0
2013-10-17 11:20:00,137.87,137.87,137.51,137.72,800.0,135.4454,135.4454,135.0917,135.298,800.0
2013-10-17 11:25:00,137.58,137.95,137.37,137.71,4600.0,135.1605,135.524,134.9542,135.2882,4600.0
2013-10-17 11:30:00,137.68,137.68,137.36,137.43,2700.0,135.2587,135.2587,134.9444,135.0131,2700.0
2013-10-17 11:35:00,137.63,137.63,137.47,137.48,1400.0,135.2096,135.2096,135.0524,135.0623,1400.0
2013-10-17 11:40:00,137.41,137.68,137.41,137.6,2900.0,134.9935,135.2587,134.9935,135.1802,2900.0
2013-10-17 11:45:00,137.54,137.7,137.29,137.63,4400.0,135.1212,135.2784,134.8756,135.2096,4400.0
2013-10-17 11:50:00,137.67,137.67,137.42,137.42,3800.0,135.2489,135.2489,135.0033,135.0033,3800.0
2013-10-17 11:55:00,137.29,137.33,137.23,137.31,2800.0,134.8756,134.9149,134.8167,134.8953,2800.0
2013-10-17 12:00:00,137.37,137.84,137.31,137.63,3300.0,134.9542,135.4159,134.8953,135.2096,3300.0
2013-10-17 12:05:00,137.5,137.5,137.36,137.49,1400.0,135.0819,135.0819,134.9444,135.0721,1400.0
2013-10-17 12:10:00,137.4,137.5,137.4,137.44,2100.0,134.9837,135.0819,134.9837,135.023,2100.0
2013-10-17 12:15:00,137.46,137.57,137.46,137.57,900.0,135.0426,135.1507,135.0426,135.1507,900.0
2013-10-17 12:20:00,137.63,137.63,137.34,137.45,4200.0,135.2096,135.2096,134.9247,135.0328,4200.0
2013-10-17 12:25:00,137.47,137.5,137.47,137.5,200.0,135.0524,135.0819,135.0524,135.0819,200.0
2013-10-17 12:30:00,137.28,137.45,137.1,137.45,3300.0,134.8658,135.0328,134.6889,135.0328,3300.0
2013-10-17 12:35:00,137.33,137.44,137.27,137.33,2900.0,134.9149,135.023,134.856,134.9149,2900.0
2013-10-17 12:40:00,137.43,137.43,137.29,137.4,900.0,135.0131,135.0131,134.8756,134.9837,900.0
2013-10-17 12:45:00,137.39,137.4,137.16,137.16,2800.0,134.9738,134.9837,134.7479,134.7479,2800.0
2013-10-17 12:50:00,137.17,137.4,137.17,137.35,1700.0,134.7577,134.9837,134.7577,134.9346,1700.0
2013-10-17 12:55:00,137.34,137.36,137.21,137.28,2600.0,134.9247,134.9444,134.797,134.8658,2600.0
2013-10-17 13:00:00,137.35,137.66,137.21,137.21,4800.0,134.9346,135.2391,134.797,134.797,4800.0
2013-10-17 13:05:00,137.38,137.44,137.29,137.34,900.0,134.964,135.023,134.8756,134.9247,900.0
2013-10-17 13:10:00,137.46,137.47,137.04,137.15,1500.0,135.0426,135.0524,134.63,134.7381,1500.0
2013-10-17 13:15:00,137.15,137.15,137.15,137.15,0.0,134.7381,134.7381,134.7381,134.7381,0.0
2013-10-17 13:20:00,136.78,136.99,136.78,136.99,400.0,134.3746,134.5809,134.3746,134.5809,400.0
2013-10-17 13:25:00,136.97,137.29,136.66,136.86,3500.0,134.5612,134.8756,134.2567,134.4532,3500.0
2013-10-17 13:30:00,136.56,136.99,136.56,136.96,3200.0,134.1584,134.5809,134.1584,134.5514,3200.0
2013-10-17 13:35:00,137.0,137.0,136.89,136.89,1200.0,134.5907,134.5907,134.4826,134.4826,1200.0
2013-10-17 13:40:00,137.04,137.04,136.92,137.04,900.0,134.63,134.63,134.5121,134.63,900.0
2013-10-17 13:45:00,137.01,137.01,136.77,136.93,1800.0,134.6005,134.6005,134.3648,134.5219,1800.0
2013-10-17 13:50:00,136.98,137.04,136.84,137.04,1700.0,134.5711,134.63,134.4335,134.63,1700.0
2013-10-17 13:55:00,137.04,137.04,136.85,137.01,400.0,134.63,134.63,134.4433,134.6005,400.0
2013-10-17 14:00:00,137.0,137.06,136.88,136.99,6200.0,134.5907,134.6497,134.4728,134.5809,6200.0
2013-10-17 14:05:00,137.01,137.07,136.9,137.07,800.0,134.6005,134.6595,134.4925,134.6595,800.0
2013-10-17 14:10:00,136.91,137.08,136.91,137.07,400.0,134.5023,134.6693,134.5023,134.6595,400.0
2013-10-17 14:15:00,137.08,137.08,136.91,136.97,1800.0,134.6693,134.6693,134.5023,134.5612,1800.0
2013-10-17 14:20:00,137.02,137.15,136.93,137.09,3200.0,134.6104,134.7381,134.5219,134.6791,3200.0
2013-10-17 14:25:00,137.16,137.16,137.0,137.01,1100.0,134.7479,134.7479,134.5907,134.6005,1100.0
2013-10-17 14:30:00,137.01,137.15,136.9,136.92,4800.0,134.6005,134.7381,134.4925,134.5121,4800.0
2013-10-17 14:35:00,137.01,137.1,137.0,137.09,2000.0,134.6005,134.6889,134.5907,134.6791,2000.0
2013-10-17 14:40:00,137.16,137.16,137.03,137.03,2500.0,134.7479,134.7479,134.6202,134.6202,2500.0
2013-10-17 14:45:00,137.03,137.03,136.83,136.97,2900.0,134.6202,134.6202,134.4237,134.5612,2900.0
2013-10-17 14:50:00,136.97,137.0,136.83,136.98,2600.0,134.5612,134.5907,134.4237,134.5711,2600.0
2013-10-17 14:55:00,137.03,137.16,136.99,137.16,3300.0,134.6202,134.7479,134.5809,134.7479,3300.0
2013-10-17 15:00:00,137.16,137.16,136.91,136.94,4900.0,134.7479,134.7479,134.5023,134.5318,4900.0
2013-10-17 15:05:00,136.95,137.04,136.89,137.04,3000.0,134.5416,134.63,134.4826,134.63,3000.0
2013-10-17 15:10:00,137.04,137.04,136.9,137.04,2400.0,134.63,134.63,134.4925,134.63,2400.0
2013-10-17 15:15:00,137.0,137.42,136.96,137.34,15100.0,134.5907,135.0033,134.5514,134.9247,15100.0
2013-10-17 15:20:00,137.26,137.28,137.0,137.11,3400.0,134.8461,134.8658,134.5907,134.6988,3400.0
2013-10-17 15:25:00,137.13,137.31,137.11,137.15,3200.0,134.7184,134.8953,134.6988,134.7381,3200.0
2013-10-17 15:30:00,137.1,137.28,137.05,137.14,11400.0,134.6889,134.8658,134.6398,134.7282,11400.0
2013-10-17 15:35:00,137.19,137.28,137.12,137.12,8600.0,134.7774,134.8658,134.7086,134.7086,8600.0
2013-10-17 15:40:00,137.09,137.18,136.94,137.05,6600.0,134.6791,134.7675,134.5318,134.6398,6600.0
2013-10-17 15:45:00,137.13,137.26,137.03,137.25,6500.0,134.7184,134.8461,134.6202,134.8363,6500.0
2013-10-17 15:50:00,137.28,137.4,137.23,137.3,10200.0,134.8658,134.9837,134.8167,134.8854,10200.0
2013-10-17 15:55:00,137.3,137.35,137.18,137.25,10000.0,134.8854,134.9346,134.7675,134.8363,10000.0
2013-10-18 09:30:00,138.86,138.86,137.0,138.67,7900.0,136.418,136.418,134.5907,136.2313,7900.0
2013-10-18 09:35:00,139.0,139.0,138.43,138.43,1400.0,136.5555,136.5555,135.9956,135.9956,1400.0
2013-10-18 09:40:00,138.58,139.03,138.57,139.02,4400.0,136.1429,136.585,136.1331,136.5752,4400.0
2013-10-18 09:45:00,138.97,139.73,138.93,139.29,19600.0,136.5261,137.2727,136.4868,136.8404,19600.0
2013-10-18 09:50:00,139.25,140.01,139.25,139.97,4100.0,136.8011,137.5478,136.8011,137.5085,4100.0
2013-10-18 09:55:00,139.96,140.6,139.91,140.02,6900.0,137.4987,138.1274,137.4495,137.5576,6900.0
2013-10-18 10:00:00,140.32,140.4,139.89,140.3,5800.0,137.8523,137.9309,137.4299,137.8327,5800.0
2013-10-18 10:05:00,140.33,140.8,140.33,140.8,4500.0,137.8621,138.3239,137.8621,138.3239,4500.0
2013-10-18 10:10:00,140.9,140.9,140.23,140.23,3200.0,138.4221,138.4221,137.7639,137.7639,3200.0
2013-10-18 10:15:00,140.09,140.33,139.81,139.97,1800.0,137.6264,137.8621,137.3513,137.5085,1800.0
2013-10-18 10:20:00,139.82,140.52,139.82,140.24,2400.0,137.3611,138.0488,137.3611,137.7737,2400.0
2013-10-18 10:25:00,139.76,139.78,139.7,139.7,900.0,137.3022,137.3218,137.2432,137.2432,900.0
2013-10-18 10:30:00,139.7,139.7,139.22,139.31,1900.0,137.2432,137.2432,136.7717,136.8601,1900.0
2013-10-18 10:35:00,139.21,139.25,138.99,139.08,4300.0,136.7618,136.8011,136.5457,136.6341,4300.0
2013-10-18 10:40:00,139.45,139.97,139.4,139.71,2900.0,136.9976,137.5085,136.9485,137.253,2900.0
2013-10-18 10:45:00,139.58,139.75,139.58,139.74,900.0,137.1253,137.2923,137.1253,137.2825,900.0
2013-10-18 10:50:00,139.78,140.13,139.78,140.13,1000.0,137.3218,137.6657,137.3218,137.6657,1000.0
2013-10-18 10:55:00,139.99,139.99,139.82,139.85,2700.0,137.5281,137.5281,137.3611,137.3906,2700.0
2013-10-18 11:00:00,139.88,139.88,139.49,139.49,1400.0,137.4201,137.4201,137.0369,137.0369,1400.0
2013-10-18 11:05:00,139.47,139.49,139.47,139.49,500.0,137.0173,137.0369,137.0173,137.0369,500.0
2013-10-18 11:10:00,139.71,140.0,139.71,139.95,800.0,137.253,137.5379,137.253,137.4888,800.0
2013-10-18 11:15:00,139.94,140.19,139.85,140.07,2800.0,137.479,137.7246,137.3906,137.6067,2800.0
2013-10-18 11:20:00,139.86,140.04,139.76,139.93,2900.0,137.4004,137.5772,137.3022,137.4692,2900.0
2013-10-18 11:25:00,139.91,140.18,139.91,140.05,4300.0,137.4495,137.7148,137.4495,137.5871,4300.0
2013-10-18 11:30:00,140.05,140.18,139.96,140.1,24100.0,137.5871,137.7148,137.4987,137.6362,24100.0
2013-10-18 11:35:00,140.1,140.41,140.1,140.28,9700.0,137.6362,137.9407,137.6362,137.813,9700.0
2013-10-18 11:40:00,140.21,140.24,140.16,140.19,1800.0,137.7443,137.7737,137.6951,137.7246,1800.0
2013-10-18 11:45:00,140.19,140.32,140.12,140.29,6100.0,137.7246,137.8523,137.6558,137.8228,6100.0
2013-10-18 11:50:00,140.3,140.3,140.09,140.23,1500.0,137.8327,137.8327,137.6264,137.7639,1500.0
2013-10-18 11:55:00,140.2,140.42,140.18,140.31,4700.0,137.7344,137.9506,137.7148,137.8425,4700.0
2013-10-18 12:00:00,140.31,140.36,140.21,140.25,2100.0,137.8425,137.8916,137.7443,137.7836,2100.0
2013-10-18 12:05:00,140.41,140.53,140.41,140.53,1000.0,137.9407,138.0586,137.9407,138.0586,1000.0
2013-10-18 12:10:00,140.56,140.77,140.45,140.69,4000.0,138.0881,138.2944,137.98,138.2158,4000.0
2013-10-18 12:15:00,140.62,140.85,140.42,140.42,2600.0,138.147,138.373,137.9506,137.9506,2600.0
2013-10-18 12:20:00,140.41,140.42,140.32,140.41,700.0,137.9407,137.9506,137.8523,137.9407,700.0
2013-10-18 12:25:00,140.5,140.84,140.48,140.71,7300.0,138.0292,138.3632,138.0095,138.2355,7300.0
2013-10-18 12:30:00,140.7,140.81,140.43,140.81,4900.0,138.2256,138.3337,137.9604,138.3337,4900.0
2013-10-18 12:35:00,140.8,140.8,140.56,140.69,3700.0,138.3239,138.3239,138.0881,138.2158,3700.0
2013-10-18 12:40:00,140.69,140.69,140.69,140.69,0.0,138.2158,138.2158,138.2158,138.2158,0.0
2013-10-18 12:45:00,140.77,140.79,140.5,140.5,2700.0,138.2944,138.3141,138.0292,138.0292,2700.0
2013-10-18 12:50:00,140.69,140.73,140.65,140.65,300.0,138.2158,138.2551,138.1765,138.1765,300.0
2013-10-18 12:55:00,140.62,140.82,140.62,140.82,1000.0,138.147,138.3435,138.147,138.3435,1000.0
2013-10-18 13:00:00,140.82,140.89,140.81,140.81,1100.0,138.3435,138.4123,138.3337,138.3337,1100.0
2013-10-18 13:05:00,140.9,141.49,140.84,141.44,11600.0,138.4221,139.0017,138.3632,138.9526,11600.0
2013-10-18 13:10:00,141.48,141.75,141.43,141.73,14300.0,138.9919,139.2572,138.9428,139.2375,14300.0
2013-10-18 13:15:00,141.84,141.94,141.69,141.86,6600.0,139.3456,139.4438,139.1982,139.3652,6600.0
2013-10-18 13:20:00,141.99,141.99,141.8,141.9,3200.0,139.493,139.493,139.3063,139.4045,3200.0
2013-10-18 13:25:00,141.87,141.87,141.67,141.83,1600.0,139.3751,139.3751,139.1786,139.3358,1600.0
2013-10-18 13:30:00,141.91,142.61,141.81,142.41,17200.0,139.4144,140.102,139.3161,139.9056,17200.0
2013-10-18 13:35:00,142.39,142.64,142.38,142.62,2800.0,139.8859,140.1315,139.8761,140.1119,2800.0
2013-10-18 13:40:00,142.72,143.0,142.46,143.0,11300.0,140.2101,140.4852,139.9547,140.4852,11300.0
2013-10-18 13:45:00,142.99,143.32,142.77,143.3,9200.0,140.4754,140.7996,140.2592,140.7799,9200.0
2013-10-18 13:50:00,143.38,144.01,143.31,143.76,20400.0,140.8585,141.4774,140.7897,141.2318,20400.0
2013-10-18 13:55:00,143.75,144.05,143.44,143.44,6200.0,141.222,141.5167,140.9175,140.9175,6200.0
2013-10-18 14:00:00,143.44,143.55,142.97,143.0,4500.0,140.9175,141.0255,140.4557,140.4852,4500.0
2013-10-18 14:05:00,142.99,143.43,142.99,143.13,3700.0,140.4754,140.9076,140.4754,140.6129,3700.0
2013-10-18 14:10:00,143.11,143.22,142.78,142.8,3600.0,140.5933,140.7013,140.2691,140.2887,3600.0
2013-10-18 14:15:00,142.71,142.81,142.66,142.75,3300.0,140.2003,140.2985,140.1512,140.2396,3300.0
2013-10-18 14:20:00,142.78,143.01,142.66,142.81,3500.0,140.2691,140.495,140.1512,140.2985,3500.0
2013-10-18 14:25:00,142.9,142.94,142.79,142.83,1400.0,140.3869,140.4262,140.2789,140.3182,1400.0
2013-10-18 14:30:00,142.81,142.82,142.59,142.76,1300.0,140.2985,140.3084,140.0824,140.2494,1300.0
2013-10-18 14:35:00,142.76,143.12,142.76,143.12,1400.0,140.2494,140.6031,140.2494,140.6031,1400.0
2013-10-18 14:40:00,143.17,143.2,142.86,142.94,2400.0,140.6522,140.6817,140.3477,140.4262,2400.0
2013-10-18 14:45:00,143.01,143.01,142.55,142.55,2300.0,140.495,140.495,140.0431,140.0431,2300.0
2013-10-18 14:50:00,142.62,142.79,142.61,142.66,1800.0,140.1119,140.2789,140.102,140.1512,1800.0
2013-10-18 14:55:00,142.63,142.63,142.45,142.45,1700.0,140.1217,140.1217,139.9449,139.9449,1700.0
2013-10-18 15:00:00,142.39,142.39,141.83,141.83,3200.0,139.8859,139.8859,139.3358,139.3358,3200.0
2013-10-18 15:05:00,141.83,142.11,141.83,142.03,5700.0,139.3358,139.6108,139.3358,139.5322,5700.0
2013-10-18 15:10:00,142.05,142.1,141.73,141.73,6200.0,139.5519,139.601,139.2375,139.2375,6200.0
2013-10-18 15:15:00,141.93,141.95,141.66,141.86,9300.0,139.434,139.4537,139.1688,139.3652,9300.0
2013-10-18 15:20:00,141.84,142.11,141.76,141.94,7400.0,139.3456,139.6108,139.267,139.4438,7400.0
2013-10-18 15:25:00,141.93,142.21,141.84,142.14,2900.0,139.434,139.7091,139.3456,139.6403,2900.0
2013-10-18 15:30:00,142.26,142.3,141.75,141.76,4300.0,139.7582,139.7975,139.2572,139.267,4300.0
2013-10-18 15:35:00,141.94,142.28,141.9,141.94,7000.0,139.4438,139.7779,139.4045,139.4438,7000.0
2013-10-18 15:40:00,141.83,141.83,141.5,141.71,5700.0,139.3358,139.3358,139.0116,139.2179,5700.0
2013-10-18 15:45:00,141.71,141.95,141.66,141.92,4700.0,139.2179,139.4537,139.1688,139.4242,4700.0
2013-10-18 15:50:00,141.84,141.87,141.64,141.75,8100.0,139.3456,139.3751,139.1491,139.2572,8100.0
2013-10-18 15:55:00,141.78,141.99,141.7,141.75,17100.0,139.2866,139.493,139.2081,139.2572,17100.0
2013-10-21 09:30:00,141.88,143.84,141.81,143.65,5900.0,139.3849,141.3104,139.3161,141.1238,5900.0
2013-10-21 09:35:00,143.02,143.31,141.82,142.38,10100.0,140.5048,140.7897,139.3259,139.8761,10100.0
2013-10-21 09:40:00,142.61,142.85,142.08,142.16,6900.0,140.102,140.3378,139.5814,139.66,6900.0
2013-10-21 09:45:00,142.64,142.85,142.3,142.3,1300.0,140.1315,140.3378,139.7975,139.7975,1300.0
2013-10-21 09:50:00,142.8,143.06,141.8,142.07,5800.0,140.2887,140.5441,139.3063,139.5715,5800.0
2013-10-21 09:55:00,141.8,142.2,141.25,141.58,9000.0,139.3063,139.6993,138.766,139.0902,9000.0
2013-10-21 10:00:00,141.94,142.7,141.92,142.28,3700.0,139.4438,140.1905,139.4242,139.7779,3700.0
2013-10-21 10:05:00,142.29,142.6,141.98,142.06,5300.0,139.7877,140.0922,139.4831,139.5617,5300.0
2013-10-21 10:10:00,142.15,142.18,141.57,141.65,8100.0,139.6501,139.6796,139.0803,139.1589,8100.0
2013-10-21 10:15:00,141.66,141.76,141.57,141.57,2000.0,139.1688,139.267,139.0803,139.0803,2000.0
2013-10-21 10:20:00,141.41,141.68,141.05,141.55,4000.0,138.9232,139.1884,138.5695,139.0607,4000.0
2013-10-21 10:25:00,141.64,142.14,141.45,141.45,3900.0,139.1491,139.6403,138.9624,138.9624,3900.0
2013-10-21 10:30:00,141.32,141.51,140.96,141.36,3900.0,138.8347,139.0214,138.4811,138.874,3900.0
2013-10-21 10:35:00,141.33,141.4,140.95,140.95,2200.0,138.8446,138.9133,138.4712,138.4712,2200.0
2013-10-21 10:40:00,140.85,140.89,140.16,140.19,2300.0,138.373,138.4123,137.6951,137.7246,2300.0
2013-10-21 10:45:00,140.15,140.19,139.8,139.8,2300.0,137.6853,137.7246,137.3415,137.3415,2300.0
2013-10-21 10:50:00,139.99,140.58,139.79,140.58,5600.0,137.5281,138.1077,137.3316,138.1077,5600.0
2013-10-21 10:55:00,140.41,140.71,140.26,140.46,4100.0,137.9407,138.2355,137.7934,137.9899,4100.0
2013-10-21 11:00:00,140.34,140.55,140.22,140.23,2200.0,137.872,138.0783,137.7541,137.7639,2200.0
2013-10-21 11:05:00,140.45,140.66,140.35,140.49,3200.0,137.98,138.1863,137.8818,138.0193,3200.0
2013-10-21 11:10:00,140.49,140.77,140.27,140.6,3500.0,138.0193,138.2944,137.8032,138.1274,3500.0
2013-10-21 11:15:00,140.9,141.44,140.89,141.13,2100.0,138.4221,138.9526,138.4123,138.6481,2100.0
2013-10-21 11:20:00,141.15,141.5,141.12,141.19,3300.0,138.6677,139.0116,138.6383,138.707,3300.0
2013-10-21 11:25:00,141.37,141.72,141.15,141.72,2500.0,138.8839,139.2277,138.6677,139.2277,2500.0
2013-10-21 11:30:00,141.75,141.95,141.71,141.95,2900.0,139.2572,139.4537,139.2179,139.4537,2900.0
2013-10-21 11:35:00,141.67,141.95,141.67,141.94,500.0,139.1786,139.4537,139.1786,139.4438,500.0
2013-10-21 11:40:00,141.88,141.93,141.65,141.77,2400.0,139.3849,139.434,139.1589,139.2768,2400.0
2013-10-21 11:45:00,141.79,142.04,141.77,142.04,2400.0,139.2965,139.5421,139.2768,139.5421,2400.0
2013-10-21 11:50:00,141.92,142.03,141.9,142.02,800.0,139.4242,139.5322,139.4045,139.5224,800.0
2013-10-21 11:55:00,141.84,142.2,141.84,142.15,1000.0,139.3456,139.6993,139.3456,139.6501,1000.0
2013-10-21 12:00:00,142.19,142.19,141.96,141.96,500.0,139.6894,139.6894,139.4635,139.4635,500.0
2013-10-21 12:05:00,142.11,142.11,141.85,141.88,1300.0,139.6108,139.6108,139.3554,139.3849,1300.0
2013-10-21 12:10:00,141.59,141.8,141.43,141.43,500.0,139.1,139.3063,138.9428,138.9428,500.0
2013-10-21 12:15:00,141.58,142.12,141.58,142.08,1500.0,139.0902,139.6207,139.0902,139.5814,1500.0
2013-10-21 12:20:00,142.0,142.0,141.88,141.88,300.0,139.5028,139.5028,139.3849,139.3849,300.0
2013-10-21 12:25:00,142.0,142.17,141.65,142.17,4700.0,139.5028,139.6698,139.1589,139.6698,4700.0
2013-10-21 12:30:00,142.17,142.17,141.66,141.66,1100.0,139.6698,139.6698,139.1688,139.1688,1100.0
2013-10-21 12:35:00,141.83,141.97,141.67,141.96,2000.0,139.3358,139.4733,139.1786,139.4635,2000.0
2013-10-21 12:40:00,142.06,142.29,141.85,141.9,4500.0,139.5617,139.7877,139.3554,139.4045,4500.0
2013-10-21 12:45:00,141.91,142.05,141.77,142.02,4000.0,139.4144,139.5519,139.2768,139.5224,4000.0
2013-10-21 12:50:00,141.79,142.23,141.79,142.1,1700.0,139.2965,139.7287,139.2965,139.601,1700.0
2013-10-21 12:55:00,142.16,142.21,141.9,141.97,900.0,139.66,139.7091,139.4045,139.4733,900.0
2013-10-21 13:00:00,141.92,142.17,141.91,141.91,500.0,139.4242,139.6698,139.4144,139.4144,500.0
2013-10-21 13:05:00,141.92,142.31,141.9,142.14,8300.0,139.4242,139.8073,139.4045,139.6403,8300.0
2013-10-21 13:10:00,142.09,142.33,142.01,142.01,400.0,139.5912,139.827,139.5126,139.5126,400.0
2013-10-21 13:15:00,142.11,142.24,142.0,142.0,900.0,139.6108,139.7386,139.5028,139.5028,900.0
2013-10-21 13:20:00,142.01,142.22,141.93,141.93,2600.0,139.5126,139.7189,139.434,139.434,2600.0
2013-10-21 13:25:00,141.97,142.0,141.7,141.9,3000.0,139.4733,139.5028,139.2081,139.4045,3000.0
2013-10-21 13:30:00,141.99,142.29,141.99,142.13,2500.0,139.493,139.7877,139.493,139.6305,2500.0
2013-10-21 13:35:00,141.95,142.24,141.95,142.21,1500.0,139.4537,139.7386,139.4537,139.7091,1500.0
2013-10-21 13:40:00,142.09,142.2,142.09,142.2,300.0,139.5912,139.6993,139.5912,139.6993,300.0
2013-10-21 13:45:00,142.21,142.24,142.09,142.24,1100.0,139.7091,139.7386,139.5912,139.7386,1100.0
2013-10-21 13:50:00,142.22,142.22,142.19,142.19,600.0,139.7189,139.7189,139.6894,139.6894,600.0
2013-10-21 13:55:00,142.16,142.29,142.08,142.28,2800.0,139.66,139.7877,139.5814,139.7779,2800.0
2013-10-21 14:00:00,142.1,142.24,142.08,142.24,1400.0,139.601,139.7386,139.5814,139.7386,1400.0
2013-10-21 14:05:00,142.09,142.34,142.07,142.2,2300.0,139.5912,139.8368,139.5715,139.6993,2300.0
2013-10-21 14:10:00,142.15,142.23,141.96,142.06,3200.0,139.6501,139.7287,139.4635,139.5617,3200.0
2013-10-21 14:15:00,141.92,141.92,141.81,141.81,900.0,139.4242,139.4242,139.3161,139.3161,900.0
2013-10-21 14:20:00,141.72,141.77,141.55,141.55,1700.0,139.2277,139.2768,139.0607,139.0607,1700.0
2013-10-21 14:25:00,141.67,141.7,141.58,141.7,400.0,139.1786,139.2081,139.0902,139.2081,400.0
2013-10-21 14:30:00,141.74,141.8,141.61,141.8,2000.0,139.2473,139.3063,139.1196,139.3063,2000.0
2013-10-21 14:35:00,141.85,141.85,141.78,141.78,400.0,139.3554,139.3554,139.2866,139.2866,400.0
2013-10-21 14:40:00,141.77,141.88,141.73,141.77,2500.0,139.2768,139.3849,139.2375,139.2768,2500.0
2013-10-21 14:45:00,141.81,142.26,141.75,142.21,5400.0,139.3161,139.7582,139.2572,139.7091,5400.0
2013-10-21 14:50:00,142.0,142.26,141.98,142.11,3400.0,139.5028,139.7582,139.4831,139.6108,3400.0
2013-10-21 14:55:00,142.14,142.19,141.84,141.84,1800.0,139.6403,139.6894,139.3456,139.3456,1800.0
2013-10-21 15:00:00,141.84,142.06,141.68,142.06,1500.0,139.3456,139.5617,139.1884,139.5617,1500.0
2013-10-21 15:05:00,142.29,142.49,142.18,142.43,3800.0,139.7877,139.9842,139.6796,139.9252,3800.0
2013-10-21 15:10:00,142.38,142.5,142.29,142.5,1300.0,139.8761,139.994,139.7877,139.994,1300.0
2013-10-21 15:15:00,142.5,142.62,142.33,142.62,5400.0,139.994,140.1119,139.827,140.1119,5400.0
2013-10-21 15:20:00,142.49,142.5,142.25,142.33,2000.0,139.9842,139.994,139.7484,139.827,2000.0
2013-10-21 15:25:00,142.4,142.43,142.36,142.38,1300.0,139.8957,139.9252,139.8564,139.8761,1300.0
2013-10-21 15:30:00,142.31,142.59,142.16,142.51,2700.0,139.8073,140.0824,139.66,140.0038,2700.0
2013-10-21 15:35:00,142.5,142.56,142.38,142.46,1900.0,139.994,140.0529,139.8761,139.9547,1900.0
2013-10-21 15:40:00,142.5,142.8,142.5,142.72,5200.0,139.994,140.2887,139.994,140.2101,5200.0
2013-10-21 15:45:00,142.71,142.88,142.58,142.88,4900.0,140.2003,140.3673,140.0726,140.3673,4900.0
2013-10-21 15:50:00,142.88,143.11,142.7,142.85,9300.0,140.3673,140.5933,140.1905,140.3378,9300.0
2013-10-21 15:55:00,142.83,143.08,142.82,143.03,10000.0,140.3182,140.5638,140.3084,140.5147,10000.0
2013-10-22 09:30:00,143.51,144.75,142.53,144.22,3000.0,140.9862,142.2044,140.0235,141.6837,3000.0
2013-10-22 09:35:00,144.37,144.37,142.93,143.13,1100.0,141.8311,141.8311,140.4164,140.6129,1100.0
2013-10-22 09:40:00,143.31,144.86,143.31,144.75,8300.0,140.7897,142.3125,140.7897,142.2044,8300.0
2013-10-22 09:45:00,144.79,145.0,144.54,144.99,4700.0,142.2437,142.45,141.9981,142.4402,4700.0
2013-10-22 09:50:00,144.98,145.46,144.86,145.36,24600.0,142.4304,142.9019,142.3125,142.8037,24600.0
2013-10-22 09:55:00,145.0,145.48,144.88,145.33,16000.0,142.45,142.9216,142.3321,142.7742,16000.0
2013-10-22 10:00:00,145.49,145.94,145.32,145.94,13100.0,142.9314,143.3735,142.7644,143.3735,13100.0
2013-10-22 10:05:00,145.66,145.84,145.19,145.59,10900.0,143.0984,143.2752,142.6367,143.0296,10900.0
2013-10-22 10:10:00,145.23,145.7,145.06,145.52,5500.0,142.676,143.1377,142.509,142.9609,5500.0
2013-10-22 10:15:00,145.49,145.99,145.47,145.94,2900.0,142.9314,143.4226,142.9118,143.3735,2900.0
2013-10-22 10:20:00,145.95,145.95,145.71,145.8,2300.0,143.3833,143.3833,143.1475,143.2359,2300.0
2013-10-22 10:25:00,145.54,145.67,145.01,145.42,6900.0,142.9805,143.1082,142.4598,142.8626,6900.0
2013-10-22 10:30:00,145.31,145.41,145.03,145.09,4700.0,142.7546,142.8528,142.4795,142.5384,4700.0
2013-10-22 10:35:00,145.06,145.24,144.97,144.97,6600.0,142.509,142.6858,142.4205,142.4205,6600.0
2013-10-22 10:40:00,145.0,145.02,143.97,143.97,2400.0,142.45,142.4697,141.4381,141.4381,2400.0
2013-10-22 10:45:00,143.89,143.89,142.46,142.46,3600.0,141.3595,141.3595,139.9547,139.9547,3600.0
2013-10-22 10:50:00,142.46,142.46,140.62,141.08,18100.0,139.9547,139.9547,138.147,138.599,18100.0
2013-10-22 10:55:00,140.69,142.01,140.5,141.52,17900.0,138.2158,139.5126,138.0292,139.0312,17900.0
2013-10-22 11:00:00,142.09,143.4,142.09,142.99,7400.0,139.5912,140.8782,139.5912,140.4754,7400.0
2013-10-22 11:05:00,142.72,144.04,142.6,143.28,6500.0,140.2101,141.5069,140.0922,140.7603,6500.0
2013-10-22 11:10:00,142.67,143.18,141.95,142.6,10000.0,140.161,140.662,139.4537,140.0922,10000.0
2013-10-22 11:15:00,142.34,143.28,142.34,143.14,7600.0,139.8368,140.7603,139.8368,140.6227,7600.0
2013-10-22 11:20:00,143.03,143.14,142.7,143.0,11300.0,140.5147,140.6227,140.1905,140.4852,11300.0
2013-10-22 11:25:00,142.9,143.38,142.76,143.37,9500.0,140.3869,140.8585,140.2494,140.8487,9500.0
2013-10-22 11:30:00,143.36,143.43,143.06,143.14,5600.0,140.8389,140.9076,140.5441,140.6227,5600.0
2013-10-22 11:35:00,143.15,143.42,143.15,143.42,1700.0,140.6326,140.8978,140.6326,140.8978,1700.0
2013-10-22 11:40:00,143.45,143.47,143.29,143.29,700.0,140.9273,140.9469,140.7701,140.7701,700.0
2013-10-22 11:45:00,143.28,143.41,143.09,143.28,3800.0,140.7603,140.888,140.5736,140.7603,3800.0
2013-10-22 11:50:00,143.24,143.31,143.19,143.31,900.0,140.721,140.7897,140.6718,140.7897,900.0
2013-10-22 11:55:00,143.27,143.39,143.24,143.31,2400.0,140.7504,140.8683,140.721,140.7897,2400.0
2013-10-22 12:00:00,143.3,143.3,143.0,143.14,2900.0,140.7799,140.7799,140.4852,140.6227,2900.0
2013-10-22 12:05:00,143.0,143.05,142.85,142.94,3500.0,140.4852,140.5343,140.3378,140.4262,3500.0
2013-10-22 12:10:00,142.94,143.03,142.85,143.0,2400.0,140.4262,140.5147,140.3378,140.4852,2400.0
2013-10-22 12:15:00,142.83,143.02,142.82,142.85,5200.0,140.3182,140.5048,140.3084,140.3378,5200.0
2013-10-22 12:20:00,142.86,143.2,142.86,143.06,5500.0,140.3477,140.6817,140.3477,140.5441,5500.0
2013-10-22 12:25:00,143.16,143.17,142.82,142.93,21300.0,140.6424,140.6522,140.3084,140.4164,21300.0
2013-10-22 12:30:00,142.93,142.98,142.66,142.91,8500.0,140.4164,140.4655,140.1512,140.3968,8500.0
2013-10-22 12:35:00,142.92,142.95,142.6,142.69,3800.0,140.4066,140.4361,140.0922,140.1806,3800.0
2013-10-22 12:40:00,142.81,142.82,142.5,142.62,700.0,140.2985,140.3084,139.994,140.1119,700.0
2013-10-22 12:45:00,142.53,142.69,142.27,142.35,5600.0,140.0235,140.1806,139.768,139.8466,5600.0
2013-10-22 12:50:00,142.5,142.61,142.28,142.38,4100.0,139.994,140.102,139.7779,139.8761,4100.0
2013-10-22 12:55:00,142.3,142.45,142.17,142.45,4500.0,139.7975,139.9449,139.6698,139.9449,4500.0
2013-10-22 13:00:00,142.25,142.25,141.85,142.11,3400.0,139.7484,139.7484,139.3554,139.6108,3400.0
2013-10-22 13:05:00,142.11,142.24,142.11,142.24,500.0,139.6108,139.7386,139.6108,139.7386,500.0
2013-10-22 13:10:00,142.47,142.47,142.47,142.47,200.0,139.9645,139.9645,139.9645,139.9645,200.0
2013-10-22 13:15:00,142.35,142.37,142.18,142.18,400.0,139.8466,139.8663,139.6796,139.6796,400.0
2013-10-22 13:20:00,142.38,142.38,142.22,142.22,200.0,139.8761,139.8761,139.7189,139.7189,200.0
2013-10-22 13:25:00,142.21,142.21,142.08,142.15,2000.0,139.7091,139.7091,139.5814,139.6501,2000.0
2013-10-22 13:30:00,142.13,142.2,141.98,142.2,10500.0,139.6305,139.6993,139.4831,139.6993,10500.0
2013-10-22 13:35:00,142.3,142.3,142.0,142.11,1600.0,139.7975,139.7975,139.5028,139.6108,1600.0
2013-10-22 13:40:00,142.25,142.25,142.13,142.21,1300.0,139.7484,139.7484,139.6305,139.7091,1300.0
2013-10-22 13:45:00,142.15,142.33,142.14,142.14,2000.0,139.6501,139.827,139.6403,139.6403,2000.0
2013-10-22 13:50:00,142.23,142.8,141.97,142.15,25200.0,139.7287,140.2887,139.4733,139.6501,25200.0
2013-10-22 13:55:00,142.23,142.27,141.88,141.88,2000.0,139.7287,139.768,139.3849,139.3849,2000.0
2013-10-22 14:00:00,142.09,142.09,141.86,142.01,900.0,139.5912,139.5912,139.3652,139.5126,900.0
2013-10-22 14:05:00,141.98,141.98,141.48,141.6,5500.0,139.4831,139.4831,138.9919,139.1098,5500.0
2013-10-22 14:10:00,141.86,142.39,141.74,142.08,5000.0,139.3652,139.8859,139.2473,139.5814,5000.0
2013-10-22 14:15:00,142.25,142.25,141.72,142.0,2800.0,139.7484,139.7484,139.2277,139.5028,2800.0
2013-10-22 14:20:00,141.76,141.76,140.69,140.94,2200.0,139.267,139.267,138.2158,138.4614,2200.0
2013-10-22 14:25:00,140.84,140.84,140.47,140.59,5300.0,138.3632,138.3632,137.9997,138.1176,5300.0
2013-10-22 14:30:00,140.69,141.03,140.54,140.99,6400.0,138.2158,138.5498,138.0685,138.5105,6400.0
2013-10-22 14:35:00,140.89,141.09,140.6,140.81,9300.0,138.4123,138.6088,138.1274,138.3337,9300.0
2013-10-22 14:40:00,141.06,141.32,140.92,141.2,3600.0,138.5793,138.8347,138.4418,138.7168,3600.0
2013-10-22 14:45:00,141.2,141.56,141.2,141.56,1300.0,138.7168,139.0705,138.7168,139.0705,1300.0
2013-10-22 14:50:00,141.45,141.53,140.84,141.23,4600.0,138.9624,139.041,138.3632,138.7463,4600.0
2013-10-22 14:55:00,141.04,141.2,140.6,140.6,4300.0,138.5597,138.7168,138.1274,138.1274,4300.0
2013-10-22 15:00:00,140.6,141.15,140.6,141.06,3300.0,138.1274,138.6677,138.1274,138.5793,3300.0
2013-10-22 15:05:00,141.1,141.1,140.6,140.78,3900.0,138.6186,138.6186,138.1274,138.3042,3900.0
2013-10-22 15:10:00,140.79,141.24,140.56,141.24,5300.0,138.3141,138.7561,138.0881,138.7561,5300.0
2013-10-22 15:15:00,141.23,141.7,141.06,141.7,5800.0,138.7463,139.2081,138.5793,139.2081,5800.0
2013-10-22 15:20:00,141.63,141.77,141.62,141.77,2300.0,139.1393,139.2768,139.1295,139.2768,2300.0
2013-10-22 15:25:00,141.83,141.9,141.48,141.65,4400.0,139.3358,139.4045,138.9919,139.1589,4400.0
2013-10-22 15:30:00,141.54,141.66,141.53,141.53,3100.0,139.0509,139.1688,139.041,139.041,3100.0
2013-10-22 15:35:00,141.59,141.59,141.28,141.44,6500.0,139.1,139.1,138.7954,138.9526,6500.0
2013-10-22 15:40:00,141.49,141.53,141.24,141.24,3300.0,139.0017,139.041,138.7561,138.7561,3300.0
2013-10-22 15:45:00,141.37,141.37,140.77,140.77,3300.0,138.8839,138.8839,138.2944,138.2944,3300.0
2013-10-22 15:50:00,140.96,141.4,140.93,141.4,15800.0,138.4811,138.9133,138.4516,138.9133,15800.0
2013-10-22 15:55:00,141.3,141.62,141.15,141.55,20600.0,138.8151,139.1295,138.6677,139.0607,20600.0
2013-10-23 09:30:00,140.78,140.78,138.39,139.0,16400.0,138.3042,138.3042,135.9563,136.5555,16400.0
2013-10-23 09:35:00,139.14,140.36,139.14,139.78,6400.0,136.6931,137.8916,136.6931,137.3218,6400.0
2013-10-23 09:40:00,139.65,141.21,139.49,140.73,2400.0,137.1941,138.7267,137.0369,138.2551,2400.0
2013-10-23 09:45:00,140.72,140.72,140.56,140.56,200.0,138.2453,138.2453,138.0881,138.0881,200.0
2013-10-23 09:50:00,140.75,140.75,140.31,140.53,1400.0,138.2748,138.2748,137.8425,138.0586,1400.0
2013-10-23 09:55:00,140.02,140.25,139.82,139.82,700.0,137.5576,137.7836,137.3611,137.3611,700.0
2013-10-23 10:00:00,139.26,140.05,139.16,139.9,4800.0,136.811,137.5871,136.7127,137.4397,4800.0
2013-10-23 10:05:00,140.05,140.05,140.05,140.05,100.0,137.5871,137.5871,137.5871,137.5871,100.0
2013-10-23 10:10:00,139.91,140.9,139.91,140.9,6800.0,137.4495,138.4221,137.4495,138.4221,6800.0
2013-10-23 10:15:00,140.76,140.76,140.09,140.09,2600.0,138.2846,138.2846,137.6264,137.6264,2600.0
2013-10-23 10:20:00,139.63,139.8,138.86,139.55,3100.0,137.1745,137.3415,136.418,137.0959,3100.0
2013-10-23 10:25:00,139.73,139.8,139.55,139.65,2200.0,137.2727,137.3415,137.0959,137.1941,2200.0
2013-10-23 10:30:00,140.05,140.05,140.05,140.05,100.0,137.5871,137.5871,137.5871,137.5871,100.0
2013-10-23 10:35:00,140.25,140.25,140.25,140.25,100.0,137.7836,137.7836,137.7836,137.7836,100.0
2013-10-23 10:40:00,140.26,140.26,140.26,140.26,200.0,137.7934,137.7934,137.7934,137.7934,200.0
2013-10-23 10:45:00,140.02,140.02,139.37,139.37,1400.0,137.5576,137.5576,136.919,136.919,1400.0
2013-10-23 10:50:00,139.18,139.36,139.11,139.34,900.0,136.7324,136.9092,136.6636,136.8896,900.0
2013-10-23 10:55:00,138.65,139.08,138.26,139.08,7600.0,136.2117,136.6341,135.8285,136.6341,7600.0
2013-10-23 11:00:00,139.13,139.14,138.94,139.04,1300.0,136.6832,136.6931,136.4966,136.5948,1300.0
2013-10-23 11:05:00,139.04,139.04,138.98,138.98,700.0,136.5948,136.5948,136.5359,136.5359,700.0
2013-10-23 11:10:00,138.97,139.27,138.82,138.92,600.0,136.5261,136.8208,136.3787,136.4769,600.0
2013-10-23 11:15:00,138.92,138.92,138.92,138.92,0.0,136.4769,136.4769,136.4769,136.4769,0.0
2013-10-23 11:20:00,138.86,138.95,138.67,138.86,1100.0,136.418,136.5064,136.2313,136.418,1100.0
2013-10-23 11:25:00,139.22,139.22,138.76,138.76,800.0,136.7717,136.7717,136.3198,136.3198,800.0
2013-10-23 11:30:00,138.75,138.96,138.56,138.58,2200.0,136.3099,136.5162,136.1233,136.1429,2200.0
2013-10-23 11:35:00,138.55,138.81,138.51,138.52,1300.0,136.1134,136.3689,136.0742,136.084,1300.0
2013-10-23 11:40:00,138.55,138.55,138.53,138.54,800.0,136.1134,136.1134,136.0938,136.1036,800.0
2013-10-23 11:45:00,138.83,138.97,138.5,138.62,3800.0,136.3885,136.5261,136.0643,136.1822,3800.0
2013-10-23 11:50:00,138.82,138.82,138.68,138.68,500.0,136.3787,136.3787,136.2412,136.2412,500.0
2013-10-23 11:55:00,138.73,138.75,138.69,138.69,600.0,136.2903,136.3099,136.251,136.251,600.0
2013-10-23 12:00:00,138.84,139.13,138.84,139.13,2500.0,136.3983,136.6832,136.3983,136.6832,2500.0
2013-10-23 12:05:00,138.87,138.9,138.72,138.72,3400.0,136.4278,136.4573,136.2805,136.2805,3400.0
2013-10-23 12:10:00,138.94,138.94,138.93,138.93,300.0,136.4966,136.4966,136.4868,136.4868,300.0
2013-10-23 12:15:00,138.87,138.88,138.85,138.85,800.0,136.4278,136.4376,136.4082,136.4082,800.0
2013-10-23 12:20:00,138.88,138.97,138.75,138.75,2400.0,136.4376,136.5261,136.3099,136.3099,2400.0
2013-10-23 12:25:00,138.72,138.72,138.63,138.63,700.0,136.2805,136.2805,136.192,136.192,700.0
2013-10-23 12:30:00,138.58,138.71,138.28,138.41,3300.0,136.1429,136.2706,135.8482,135.9759,3300.0
2013-10-23 12:35:00,138.4,138.61,138.4,138.4,1200.0,135.9661,136.1724,135.9661,135.9661,1200.0
2013-10-23 12:40:00,138.45,138.45,138.31,138.31,500.0,136.0152,136.0152,135.8777,135.8777,500.0
2013-10-23 12:45:00,138.51,138.67,138.51,138.57,1700.0,136.0742,136.2313,136.0742,136.1331,1700.0
2013-10-23 12:50:00,138.87,139.07,138.67,138.95,700.0,136.4278,136.6243,136.2313,136.5064,700.0
2013-10-23 12:55:00,138.95,138.95,138.95,138.95,0.0,136.5064,136.5064,136.5064,136.5064,0.0
2013-10-23 13:00:00,138.95,138.95,138.95,138.95,0.0,136.5064,136.5064,136.5064,136.5064,0.0
2013-10-23 13:05:00,138.78,138.8,138.74,138.74,1000.0,136.3394,136.3591,136.3001,136.3001,1000.0
2013-10-23 13:10:00,138.64,138.64,138.54,138.54,300.0,136.2019,136.2019,136.1036,136.1036,300.0
2013-10-23 13:15:00,138.68,138.9,138.61,138.9,500.0,136.2412,136.4573,136.1724,136.4573,500.0
2013-10-23 13:20:00,138.87,139.04,138.56,138.56,9100.0,136.4278,136.5948,136.1233,136.1233,9100.0
2013-10-23 13:25:00,138.76,139.04,138.65,138.96,22100.0,136.3198,136.5948,136.2117,136.5162,22100.0
2013-10-23 13:30:00,138.98,139.04,138.91,139.04,900.0,136.5359,136.5948,136.4671,136.5948,900.0
2013-10-23 13:35:00,139.08,139.09,138.99,138.99,300.0,136.6341,136.644,136.5457,136.5457,300.0
2013-10-23 13:40:00,139.02,139.03,138.81,138.99,800.0,136.5752,136.585,136.3689,136.5457,800.0
2013-10-23 13:45:00,138.9,138.9,138.9,138.9,200.0,136.4573,136.4573,136.4573,136.4573,200.0
2013-10-23 13:50:00,139.06,139.13,139.06,139.12,400.0,136.6145,136.6832,136.6145,136.6734,400.0
2013-10-23 13:55:00,139.29,139.29,139.0,139.0,1900.0,136.8404,136.8404,136.5555,136.5555,1900.0
2013-10-23 14:00:00,139.0,139.0,138.92,138.92,200.0,136.5555,136.5555,136.4769,136.4769,200.0
2013-10-23 14:05:00,138.92,138.92,138.92,138.92,0.0,136.4769,136.4769,136.4769,136.4769,0.0
2013-10-23 14:10:00,139.0,139.0,138.8,138.8,800.0,136.5555,136.5555,136.3591,136.3591,800.0
2013-10-23 14:15:00,138.97,139.03,138.83,138.83,1000.0,136.5261,136.585,136.3885,136.3885,1000.0
2013-10-23 14:20:00,139.0,139.0,138.79,138.79,900.0,136.5555,136.5555,136.3492,136.3492,900.0
2013-10-23 14:25:00,138.76,138.76,138.66,138.66,800.0,136.3198,136.3198,136.2215,136.2215,800.0
2013-10-23 14:30:00,138.59,138.86,138.22,138.24,18000.0,136.1527,136.418,135.7893,135.8089,18000.0
2013-10-23 14:35:00,138.49,138.55,138.42,138.42,800.0,136.0545,136.1134,135.9857,135.9857,800.0
2013-10-23 14:40:00,138.42,138.51,138.01,138.18,7200.0,135.9857,136.0742,135.5829,135.75,7200.0
2013-10-23 14:45:00,138.33,138.46,138.12,138.19,5200.0,135.8973,136.025,135.691,135.7598,5200.0
2013-10-23 14:50:00,138.07,138.31,138.02,138.11,18700.0,135.6419,135.8777,135.5928,135.6812,18700.0
2013-10-23 14:55:00,138.3,138.35,138.18,138.19,1400.0,135.8678,135.917,135.75,135.7598,1400.0
2013-10-23 15:00:00,138.41,138.41,138.32,138.32,300.0,135.9759,135.9759,135.8875,135.8875,300.0
2013-10-23 15:05:00,138.37,138.37,138.12,138.26,2000.0,135.9366,135.9366,135.691,135.8285,2000.0
2013-10-23 15:10:00,138.29,138.34,138.1,138.1,3000.0,135.858,135.9071,135.6714,135.6714,3000.0
2013-10-23 15:15:00,138.12,138.25,138.06,138.21,2200.0,135.691,135.8187,135.6321,135.7794,2200.0
2013-10-23 15:20:00,138.29,138.29,138.08,138.22,2900.0,135.858,135.858,135.6517,135.7893,2900.0
2013-10-23 15:25:00,138.23,138.51,138.23,138.51,900.0,135.7991,136.0742,135.7991,136.0742,900.0
2013-10-23 15:30:00,138.56,138.62,138.5,138.53,800.0,136.1233,136.1822,136.0643,136.0938,800.0
2013-10-23 15:35:00,138.63,138.76,138.55,138.73,1500.0,136.192,136.3198,136.1134,136.2903,1500.0
2013-10-23 15:40:00,138.83,139.3,138.78,139.24,4200.0,136.3885,136.8503,136.3394,136.7913,4200.0
2013-10-23 15:45:00,139.28,139.28,138.97,138.97,2500.0,136.8306,136.8306,136.5261,136.5261,2500.0
2013-10-23 15:50:00,138.89,138.89,138.51,138.52,3400.0,136.4475,136.4475,136.0742,136.084,3400.0
2013-10-23 15:55:00,138.58,138.65,138.22,138.23,10100.0,136.1429,136.2117,135.7893,135.7991,10100.0
2013-10-24 09:30:00,139.5,139.88,138.85,139.01,4500.0,137.0467,137.4201,136.4082,136.5654,4500.0
2013-10-24 09:35:00,139.11,139.22,139.04,139.22,800.0,136.6636,136.7717,136.5948,136.7717,800.0
2013-10-24 09:40:00,139.18,139.99,138.99,139.84,2200.0,136.7324,137.5281,136.5457,137.3808,2200.0
2013-10-24 09:45:00,139.68,139.76,138.91,139.11,12700.0,137.2236,137.3022,136.4671,136.6636,12700.0
2013-10-24 09:50:00,139.16,139.49,138.91,139.22,11300.0,136.7127,137.0369,136.4671,136.7717,11300.0
2013-10-24 09:55:00,139.22,139.22,139.17,139.22,600.0,136.7717,136.7717,136.7225,136.7717,600.0
2013-10-24 10:00:00,139.43,139.95,139.25,139.95,3900.0,136.978,137.4888,136.8011,137.4888,3900.0
2013-10-24 10:05:00,139.9,140.38,139.19,139.86,3200.0,137.4397,137.9113,136.7422,137.4004,3200.0
2013-10-24 10:10:00,139.9,140.25,139.89,140.24,2300.0,137.4397,137.7836,137.4299,137.7737,2300.0
2013-10-24 10:15:00,140.2,140.2,140.05,140.06,1000.0,137.7344,137.7344,137.5871,137.5969,1000.0
2013-10-24 10:20:00,140.26,140.42,139.71,139.71,1900.0,137.7934,137.9506,137.253,137.253,1900.0
2013-10-24 10:25:00,139.75,139.75,139.75,139.75,300.0,137.2923,137.2923,137.2923,137.2923,300.0
2013-10-24 10:30:00,139.61,139.98,139.61,139.81,1200.0,137.1548,137.5183,137.1548,137.3513,1200.0
2013-10-24 10:35:00,139.74,140.48,139.52,139.52,4200.0,137.2825,138.0095,137.0664,137.0664,4200.0
2013-10-24 10:40:00,139.43,139.74,139.35,139.4,3700.0,136.978,137.2825,136.8994,136.9485,3700.0
2013-10-24 10:45:00,139.4,139.61,139.05,139.36,4400.0,136.9485,137.1548,136.6047,136.9092,4400.0
2013-10-24 10:50:00,139.14,139.35,138.81,138.82,1400.0,136.6931,136.8994,136.3689,136.3787,1400.0
2013-10-24 10:55:00,138.95,139.13,138.95,139.13,500.0,136.5064,136.6832,136.5064,136.6832,500.0
2013-10-24 11:00:00,139.74,139.74,139.49,139.71,1300.0,137.2825,137.2825,137.0369,137.253,1300.0
2013-10-24 11:05:00,139.5,140.07,139.5,140.07,5000.0,137.0467,137.6067,137.0467,137.6067,5000.0
2013-10-24 11:10:00,139.91,140.21,139.68,140.08,3200.0,137.4495,137.7443,137.2236,137.6165,3200.0
2013-10-24 11:15:00,140.31,140.31,139.71,139.71,1400.0,137.8425,137.8425,137.253,137.253,1400.0
2013-10-24 11:20:00,139.82,139.82,139.82,139.82,200.0,137.3611,137.3611,137.3611,137.3611,200.0
2013-10-24 11:25:00,140.0,140.09,139.82,140.0,800.0,137.5379,137.6264,137.3611,137.5379,800.0
2013-10-24 11:30:00,140.0,140.34,140.0,140.14,1500.0,137.5379,137.872,137.5379,137.6755,1500.0
2013-10-24 11:35:00,140.2,140.2,140.2,140.2,100.0,137.7344,137.7344,137.7344,137.7344,100.0
2013-10-24 11:40:00,140.26,140.28,139.95,140.19,3800.0,137.7934,137.813,137.4888,137.7246,3800.0
2013-10-24 11:45:00,140.21,140.3,140.03,140.3,1000.0,137.7443,137.8327,137.5674,137.8327,1000.0
2013-10-24 11:50:00,140.18,140.18,139.96,139.97,900.0,137.7148,137.7148,137.4987,137.5085,900.0
2013-10-24 11:55:00,139.97,139.97,139.97,139.97,0.0,137.5085,137.5085,137.5085,137.5085,0.0
2013-10-24 12:00:00,140.06,140.06,140.06,140.06,200.0,137.5969,137.5969,137.5969,137.5969,200.0
2013-10-24 12:05:00,140.06,140.06,140.06,140.06,0.0,137.5969,137.5969,137.5969,137.5969,0.0
2013-10-24 12:10:00,140.02,140.3,139.94,140.3,800.0,137.5576,137.8327,137.479,137.8327,800.0
2013-10-24 12:15:00,140.3,140.31,140.04,140.24,1900.0,137.8327,137.8425,137.5772,137.7737,1900.0
2013-10-24 12:20:00,140.04,140.27,140.04,140.26,1200.0,137.5772,137.8032,137.5772,137.7934,1200.0
2013-10-24 12:25:00,140.26,140.26,140.26,140.26,0.0,137.7934,137.7934,137.7934,137.7934,0.0
2013-10-24 12:30:00,140.41,140.42,140.3,140.3,300.0,137.9407,137.9506,137.8327,137.8327,300.0
2013-10-24 12:35:00,140.42,140.42,140.3,140.3,300.0,137.9506,137.9506,137.8327,137.8327,300.0
2013-10-24 12:40:00,140.36,140.42,140.26,140.31,1100.0,137.8916,137.9506,137.7934,137.8425,1100.0
2013-10-24 12:45:00,140.23,140.23,140.08,140.15,1200.0,137.7639,137.7639,137.6165,137.6853,1200.0
2013-10-24 12:50:00,140.19,140.19,139.94,139.94,800.0,137.7246,137.7246,137.479,137.479,800.0
2013-10-24 12:55:00,139.99,140.27,139.99,140.27,1900.0,137.5281,137.8032,137.5281,137.8032,1900.0
2013-10-24 13:00:00,140.27,140.27,140.27,140.27,0.0,137.8032,137.8032,137.8032,137.8032,0.0
2013-10-24 13:05:00,140.28,140.28,139.74,139.74,1600.0,137.813,137.813,137.2825,137.2825,1600.0
2013-10-24 13:10:00,139.75,139.75,139.75,139.75,300.0,137.2923,137.2923,137.2923,137.2923,300.0
2013-10-24 13:15:00,139.54,139.54,139.12,139.12,1300.0,137.086,137.086,136.6734,136.6734,1300.0
2013-10-24 13:20:00,138.97,139.29,138.82,139.26,900.0,136.5261,136.8404,136.3787,136.811,900.0
2013-10-24 13:25:00,139.24,139.5,139.23,139.5,300.0,136.7913,137.0467,136.7815,137.0467,300.0
2013-10-24 13:30:00,139.43,139.61,139.43,139.61,1300.0,136.978,137.1548,136.978,137.1548,1300.0
2013-10-24 13:35:00,139.32,139.44,139.22,139.24,600.0,136.8699,136.9878,136.7717,136.7913,600.0
2013-10-24 13:40:00,139.24,139.43,139.22,139.43,1200.0,136.7913,136.978,136.7717,136.978,1200.0
2013-10-24 13:45:00,139.43,139.48,139.33,139.48,1200.0,136.978,137.0271,136.8797,137.0271,1200.0
2013-10-24 13:50:00,139.31,139.45,139.31,139.45,700.0,136.8601,136.9976,136.8601,136.9976,700.0
2013-10-24 13:55:00,139.45,139.5,139.32,139.44,3500.0,136.9976,137.0467,136.8699,136.9878,3500.0
2013-10-24 14:00:00,139.44,139.5,139.22,139.5,3000.0,136.9878,137.0467,136.7717,137.0467,3000.0
2013-10-24 14:05:00,139.31,139.48,138.93,139.0,7400.0,136.8601,137.0271,136.4868,136.5555,7400.0
2013-10-24 14:10:00,139.12,139.12,138.84,139.0,12400.0,136.6734,136.6734,136.3983,136.5555,12400.0
2013-10-24 14:15:00,139.1,139.2,139.03,139.2,2000.0,136.6538,136.752,136.585,136.752,2000.0
2013-10-24 14:20:00,139.3,139.31,139.1,139.14,1900.0,136.8503,136.8601,136.6538,136.6931,1900.0
2013-10-24 14:25:00,139.3,139.38,139.14,139.38,1100.0,136.8503,136.9289,136.6931,136.9289,1100.0
2013-10-24 14:30:00,139.17,139.19,139.0,139.1,1000.0,136.7225,136.7422,136.5555,136.6538,1000.0
2013-10-24 14:35:00,139.1,139.2,139.1,139.2,900.0,136.6538,136.752,136.6538,136.752,900.0
2013-10-24 14:40:00,139.2,139.25,139.01,139.25,1000.0,136.752,136.8011,136.5654,136.8011,1000.0
2013-10-24 14:45:00,139.2,139.2,139.06,139.2,1200.0,136.752,136.752,136.6145,136.752,1200.0
2013-10-24 14:50:00,139.25,139.25,139.07,139.09,2500.0,136.8011,136.8011,136.6243,136.644,2500.0
2013-10-24 14:55:00,139.14,139.23,139.06,139.15,7400.0,136.6931,136.7815,136.6145,136.7029,7400.0
2013-10-24 15:00:00,139.2,139.28,139.13,139.26,4300.0,136.752,136.8306,136.6832,136.811,4300.0
2013-10-24 15:05:00,139.24,139.38,139.14,139.38,700.0,136.7913,136.9289,136.6931,136.9289,700.0
2013-10-24 15:10:00,139.39,139.39,139.39,139.39,100.0,136.9387,136.9387,136.9387,136.9387,100.0
2013-10-24 15:15:00,139.4,139.4,139.29,139.4,600.0,136.9485,136.9485,136.8404,136.9485,600.0
2013-10-24 15:20:00,139.28,139.28,139.2,139.2,1800.0,136.8306,136.8306,136.752,136.752,1800.0
2013-10-24 15:25:00,139.19,139.55,139.17,139.49,5100.0,136.7422,137.0959,136.7225,137.0369,5100.0
2013-10-24 15:30:00,139.44,139.5,139.3,139.5,1400.0,136.9878,137.0467,136.8503,137.0467,1400.0
2013-10-24 15:35:00,139.51,139.78,139.43,139.6,3300.0,137.0566,137.3218,136.978,137.145,3300.0
2013-10-24 15:40:00,139.59,139.59,139.24,139.34,2300.0,137.1352,137.1352,136.7913,136.8896,2300.0
2013-10-24 15:45:00,139.39,139.56,139.35,139.43,1700.0,136.9387,137.1057,136.8994,136.978,1700.0
2013-10-24 15:50:00,139.44,139.76,139.32,139.72,8800.0,136.9878,137.3022,136.8699,137.2629,8800.0
2013-10-24 15:55:00,139.65,139.85,139.64,139.64,7500.0,137.1941,137.3906,137.1843,137.1843,7500.0
2013-10-25 09:30:00,140.94,142.25,140.6,141.82,5000.0,138.4614,139.7484,138.1274,139.3259,5000.0
2013-10-25 09:35:00,142.12,142.12,140.91,141.8,5500.0,139.6207,139.6207,138.4319,139.3063,5500.0
2013-10-25 09:40:00,141.36,141.69,141.36,141.42,4300.0,138.874,139.1982,138.874,138.933,4300.0
2013-10-25 09:45:00,141.41,141.56,140.62,141.13,3600.0,138.9232,139.0705,138.147,138.6481,3600.0
2013-10-25 09:50:00,141.14,141.14,140.81,141.08,1600.0,138.6579,138.6579,138.3337,138.599,1600.0
2013-10-25 09:55:00,141.07,141.07,140.17,140.47,5400.0,138.5891,138.5891,137.705,137.9997,5400.0
2013-10-25 10:00:00,140.16,140.65,140.09,140.21,3500.0,137.6951,138.1765,137.6264,137.7443,3500.0
2013-10-25 10:05:00,140.21,140.21,140.11,140.16,1700.0,137.7443,137.7443,137.646,137.6951,1700.0
2013-10-25 10:10:00,140.17,140.46,140.03,140.03,1200.0,137.705,137.9899,137.5674,137.5674,1200.0
2013-10-25 10:15:00,140.15,140.15,139.48,139.67,4300.0,137.6853,137.6853,137.0271,137.2138,4300.0
2013-10-25 10:20:00,139.63,139.63,139.16,139.38,3100.0,137.1745,137.1745,136.7127,136.9289,3100.0
2013-10-25 10:25:00,139.17,139.37,138.8,138.8,3400.0,136.7225,136.919,136.3591,136.3591,3400.0
2013-10-25 10:30:00,138.84,138.84,138.23,138.47,9200.0,136.3983,136.3983,135.7991,136.0349,9200.0
2013-10-25 10:35:00,138.25,138.53,138.25,138.5,2800.0,135.8187,136.0938,135.8187,136.0643,2800.0
2013-10-25 10:40:00,138.86,139.71,138.53,138.54,13500.0,136.418,137.253,136.0938,136.1036,13500.0
2013-10-25 10:45:00,139.62,139.65,138.9,139.37,500.0,137.1646,137.1941,136.4573,136.919,500.0
2013-10-25 10:50:00,139.38,139.54,138.65,138.65,4200.0,136.9289,137.086,136.2117,136.2117,4200.0
2013-10-25 10:55:00,138.76,138.76,138.03,138.34,2600.0,136.3198,136.3198,135.6026,135.9071,2600.0
2013-10-25 11:00:00,138.44,138.83,138.44,138.8,1600.0,136.0054,136.3885,136.0054,136.3591,1600.0
2013-10-25 11:05:00,138.8,139.23,138.72,138.86,2300.0,136.3591,136.7815,136.2805,136.418,2300.0
2013-10-25 11:10:00,138.81,139.27,138.81,138.94,1200.0,136.3689,136.8208,136.3689,136.4966,1200.0
2013-10-25 11:15:00,138.95,138.95,138.69,138.69,900.0,136.5064,136.5064,136.251,136.251,900.0
2013-10-25 11:20:00,139.01,139.3,139.01,139.18,2000.0,136.5654,136.8503,136.5654,136.7324,2000.0
2013-10-25 11:25:00,139.15,139.22,138.88,138.88,1600.0,136.7029,136.7717,136.4376,136.4376,1600.0
2013-10-25 11:30:00,139.19,139.8,138.71,139.14,4900.0,136.7422,137.3415,136.2706,136.6931,4900.0
2013-10-25 11:35:00,139.39,139.49,139.25,139.25,1000.0,136.9387,137.0369,136.8011,136.8011,1000.0
2013-10-25 11:40:00,139.14,139.3,138.74,138.8,16700.0,136.6931,136.8503,136.3001,136.3591,16700.0
2013-10-25 11:45:00,138.8,138.91,138.39,138.63,13300.0,136.3591,136.4671,135.9563,136.192,13300.0
2013-10-25 11:50:00,138.4,138.84,138.3,138.35,3600.0,135.9661,136.3983,135.8678,135.917,3600.0
2013-10-25 11:55:00,138.69,138.79,138.69,138.79,200.0,136.251,136.3492,136.251,136.3492,200.0
2013-10-25 12:00:00,138.76,138.76,138.52,138.52,1200.0,136.3198,136.3198,136.084,136.084,1200.0
2013-10-25 12:05:00,138.58,138.98,138.49,138.98,1100.0,136.1429,136.5359,136.0545,136.5359,1100.0
2013-10-25 12:10:00,138.99,138.99,138.0,138.2,4200.0,136.5457,136.5457,135.5731,135.7696,4200.0
2013-10-25 12:15:00,138.61,139.54,138.61,139.43,3200.0,136.1724,137.086,136.1724,136.978,3200.0
2013-10-25 12:20:00,139.35,139.35,139.11,139.29,1100.0,136.8994,136.8994,136.6636,136.8404,1100.0
2013-10-25 12:25:00,139.47,139.84,139.28,139.55,3900.0,137.0173,137.3808,136.8306,137.0959,3900.0
2013-10-25 12:30:00,139.55,139.57,139.5,139.5,300.0,137.0959,137.1155,137.0467,137.0467,300.0
2013-10-25 12:35:00,139.62,139.62,139.52,139.62,1200.0,137.1646,137.1646,137.0664,137.1646,1200.0
2013-10-25 12:40:00,139.51,139.59,138.71,139.59,3600.0,137.0566,137.1352,136.2706,137.1352,3600.0
2013-10-25 12:45:00,139.57,139.74,139.38,139.49,1400.0,137.1155,137.2825,136.9289,137.0369,1400.0
2013-10-25 12:50:00,139.41,139.67,138.92,139.36,2600.0,136.9583,137.2138,136.4769,136.9092,2600.0
2013-10-25 12:55:00,139.39,139.61,139.32,139.48,2400.0,136.9387,137.1548,136.8699,137.0271,2400.0
2013-10-25 13:00:00,139.51,139.76,139.51,139.61,1500.0,137.0566,137.3022,137.0566,137.1548,1500.0
2013-10-25 13:05:00,139.6,139.6,139.43,139.43,500.0,137.145,137.145,136.978,136.978,500.0
2013-10-25 13:10:00,139.56,139.59,139.35,139.55,900.0,137.1057,137.1352,136.8994,137.0959,900.0
2013-10-25 13:15:00,139.61,139.87,139.61,139.76,1800.0,137.1548,137.4102,137.1548,137.3022,1800.0
2013-10-25 13:20:00,139.76,139.76,139.76,139.76,0.0,137.3022,137.3022,137.3022,137.3022,0.0
2013-10-25 13:25:00,139.73,139.73,139.73,139.73,200.0,137.2727,137.2727,137.2727,137.2727,200.0
2013-10-25 13:30:00,139.56,139.97,139.56,139.87,4100.0,137.1057,137.5085,137.1057,137.4102,4100.0
2013-10-25 13:35:00,139.85,139.87,139.4,139.85,2200.0,137.3906,137.4102,136.9485,137.3906,2200.0
2013-10-25 13:40:00,139.83,139.94,139.78,139.8,1300.0,137.3709,137.479,137.3218,137.3415,1300.0
2013-10-25 13:45:00,139.9,140.08,139.67,139.79,3500.0,137.4397,137.6165,137.2138,137.3316,3500.0
2013-10-25 13:50:00,139.83,139.83,139.73,139.73,200.0,137.3709,137.3709,137.2727,137.2727,200.0
2013-10-25 13:55:00,139.73,139.73,139.73,139.73,0.0,137.2727,137.2727,137.2727,137.2727,0.0
2013-10-25 14:00:00,139.8,140.45,139.5,140.39,4900.0,137.3415,137.98,137.0467,137.9211,4900.0
2013-10-25 14:05:00,140.1,140.63,140.09,140.63,1900.0,137.6362,138.1569,137.6264,138.1569,1900.0
2013-10-25 14:10:00,140.59,140.69,140.36,140.59,900.0,138.1176,138.2158,137.8916,138.1176,900.0
2013-10-25 14:15:00,140.4,140.4,140.27,140.29,1900.0,137.9309,137.9309,137.8032,137.8228,1900.0
2013-10-25 14:20:00,140.38,140.38,140.38,140.38,100.0,137.9113,137.9113,137.9113,137.9113,100.0
2013-10-25 14:25:00,140.31,140.4,140.2,140.31,2500.0,137.8425,137.9309,137.7344,137.8425,2500.0
2013-10-25 14:30:00,140.28,140.46,139.9,139.98,1800.0,137.813,137.9899,137.4397,137.5183,1800.0
2013-10-25 14:35:00,140.06,140.06,139.94,139.94,900.0,137.5969,137.5969,137.479,137.479,900.0
2013-10-25 14:40:00,140.04,140.23,140.01,140.12,1200.0,137.5772,137.7639,137.5478,137.6558,1200.0
2013-10-25 14:45:00,140.04,140.21,140.02,140.12,1900.0,137.5772,137.7443,137.5576,137.6558,1900.0
2013-10-25 14:50:00,140.19,140.3,140.12,140.28,1200.0,137.7246,137.8327,137.6558,137.813,1200.0
2013-10-25 14:55:00,140.28,140.38,140.22,140.32,1000.0,137.813,137.9113,137.7541,137.8523,1000.0
2013-10-25 15:00:00,140.32,140.32,139.96,139.98,8000.0,137.8523,137.8523,137.4987,137.5183,8000.0
2013-10-25 15:05:00,139.99,140.09,139.84,139.96,7500.0,137.5281,137.6264,137.3808,137.4987,7500.0
2013-10-25 15:10:00,139.75,139.75,139.6,139.6,900.0,137.2923,137.2923,137.145,137.145,900.0
2013-10-25 15:15:00,139.61,139.85,139.61,139.85,1500.0,137.1548,137.3906,137.1548,137.3906,1500.0
2013-10-25 15:20:00,139.79,139.97,139.78,139.88,1300.0,137.3316,137.5085,137.3218,137.4201,1300.0
2013-10-25 15:25:00,139.91,140.0,139.83,139.83,1900.0,137.4495,137.5379,137.3709,137.3709,1900.0
2013-10-25 15:30:00,139.81,139.82,139.64,139.67,2600.0,137.3513,137.3611,137.1843,137.2138,2600.0
2013-10-25 15:35:00,139.75,140.05,139.74,139.88,2300.0,137.2923,137.5871,137.2825,137.4201,2300.0
2013-10-25 15:40:00,140.03,140.24,139.88,140.07,2500.0,137.5674,137.7737,137.4201,137.6067,2500.0
2013-10-25 15:45:00,140.12,140.45,140.04,140.34,17000.0,137.6558,137.98,137.5772,137.872,17000.0
2013-10-25 15:50:00,140.23,140.23,140.08,140.1,2700.0,137.7639,137.7639,137.6165,137.6362,2700.0
2013-10-25 15:55:00,140.24,140.39,140.12,140.22,6800.0,137.7737,137.9211,137.6558,137.7541,6800.0
2013-10-28 09:30:00,140.95,140.95,139.38,139.5,7400.0,138.4712,138.4712,136.9289,137.0467,7400.0
2013-10-28 09:35:00,139.75,140.46,139.48,139.92,4000.0,137.2923,137.9899,137.0271,137.4594,4000.0
2013-10-28 09:40:00,139.89,140.16,139.55,139.79,2200.0,137.4299,137.6951,137.0959,137.3316,2200.0
2013-10-28 09:45:00,139.79,139.79,139.79,139.79,0.0,137.3316,137.3316,137.3316,137.3316,0.0
2013-10-28 09:50:00,139.85,139.85,139.52,139.81,1000.0,137.3906,137.3906,137.0664,137.3513,1000.0
2013-10-28 09:55:00,139.6,139.6,139.6,139.6,300.0,137.145,137.145,137.145,137.145,300.0
2013-10-28 10:00:00,139.39,140.08,139.34,140.06,6700.0,136.9387,137.6165,136.8896,137.5969,6700.0
2013-10-28 10:05:00,140.05,140.22,139.47,139.47,6400.0,137.5871,137.7541,137.0173,137.0173,6400.0
2013-10-28 10:10:00,139.66,139.9,138.93,139.9,5300.0,137.2039,137.4397,136.4868,137.4397,5300.0
2013-10-28 10:15:00,139.9,139.9,139.35,139.36,3000.0,137.4397,137.4397,136.8994,136.9092,3000.0
2013-10-28 10:20:00,139.36,139.45,139.3,139.34,600.0,136.9092,136.9976,136.8503,136.8896,600.0
2013-10-28 10:25:00,139.08,139.38,138.71,139.01,5200.0,136.6341,136.9289,136.2706,136.5654,5200.0
2013-10-28 10:30:00,138.84,138.84,138.5,138.5,800.0,136.3983,136.3983,136.0643,136.0643,800.0
2013-10-28 10:35:00,138.69,139.09,138.69,138.69,2500.0,136.251,136.644,136.251,136.251,2500.0
2013-10-28 10:40:00,138.24,138.76,138.23,138.38,600.0,135.8089,136.3198,135.7991,135.9464,600.0
2013-10-28 10:45:00,138.38,138.41,137.66,137.74,8400.0,135.9464,135.9759,135.2391,135.3177,8400.0
2013-10-28 10:50:00,137.7,137.7,137.4,137.58,1400.0,135.2784,135.2784,134.9837,135.1605,1400.0
2013-10-28 10:55:00,137.33,137.49,136.65,136.76,7900.0,134.9149,135.0721,134.2469,134.3549,7900.0
2013-10-28 11:00:00,136.75,137.34,136.51,137.06,4100.0,134.3451,134.9247,134.1093,134.6497,4100.0
2013-10-28 11:05:00,136.69,136.8,136.68,136.8,1500.0,134.2862,134.3942,134.2763,134.3942,1500.0
2013-10-28 11:10:00,136.8,136.8,136.29,136.53,3500.0,134.3942,134.3942,133.8932,134.129,3500.0
2013-10-28 11:15:00,136.65,136.65,136.42,136.42,900.0,134.2469,134.2469,134.0209,134.0209,900.0
2013-10-28 11:20:00,136.68,136.68,136.1,136.1,2700.0,134.2763,134.2763,133.7065,133.7065,2700.0
2013-10-28 11:25:00,136.0,136.78,135.69,136.78,3500.0,133.6083,134.3746,133.3037,134.3746,3500.0
2013-10-28 11:30:00,136.89,137.0,136.67,136.94,2400.0,134.4826,134.5907,134.2665,134.5318,2400.0
2013-10-28 11:35:00,136.85,137.5,136.62,137.23,5500.0,134.4433,135.0819,134.2174,134.8167,5500.0
2013-10-28 11:40:00,137.31,137.31,136.36,136.36,4700.0,134.8953,134.8953,133.962,133.962,4700.0
2013-10-28 11:45:00,136.39,136.4,136.39,136.4,200.0,133.9914,134.0013,133.9914,134.0013,200.0
2013-10-28 11:50:00,136.53,136.74,135.81,136.2,18000.0,134.129,134.3353,133.4216,133.8048,18000.0
2013-10-28 11:55:00,136.21,136.54,136.15,136.15,800.0,133.8146,134.1388,133.7557,133.7557,800.0
2013-10-28 12:00:00,136.2,136.36,135.98,136.36,4400.0,133.8048,133.962,133.5886,133.962,4400.0
2013-10-28 12:05:00,136.34,136.84,136.17,136.84,2000.0,133.9423,134.4335,133.7753,134.4335,2000.0
2013-10-28 12:10:00,136.54,136.8,136.54,136.66,1600.0,134.1388,134.3942,134.1388,134.2567,1600.0
2013-10-28 12:15:00,136.59,136.84,136.59,136.84,3400.0,134.1879,134.4335,134.1879,134.4335,3400.0
2013-10-28 12:20:00,136.62,137.19,136.62,137.19,3700.0,134.2174,134.7774,134.2174,134.7774,3700.0
2013-10-28 12:25:00,137.15,137.18,136.6,136.6,2900.0,134.7381,134.7675,134.1977,134.1977,2900.0
2013-10-28 12:30:00,136.67,136.68,136.24,136.38,4900.0,134.2665,134.2763,133.8441,133.9816,4900.0
2013-10-28 12:35:00,136.31,136.54,136.3,136.54,1800.0,133.9128,134.1388,133.903,134.1388,1800.0
2013-10-28 12:40:00,136.57,136.9,136.57,136.9,1100.0,134.1683,134.4925,134.1683,134.4925,1100.0
2013-10-28 12:45:00,136.86,136.91,136.55,136.79,4200.0,134.4532,134.5023,134.1486,134.3844,4200.0
2013-10-28 12:50:00,136.84,136.84,136.32,136.53,2300.0,134.4335,134.4335,133.9227,134.129,2300.0
2013-10-28 12:55:00,136.39,136.39,136.15,136.22,3000.0,133.9914,133.9914,133.7557,133.8244,3000.0
2013-10-28 13:00:00,136.22,136.66,136.22,136.66,1900.0,133.8244,134.2567,133.8244,134.2567,1900.0
2013-10-28 13:05:00,136.71,136.71,136.65,136.65,300.0,134.3058,134.3058,134.2469,134.2469,300.0
2013-10-28 13:10:00,136.68,136.68,136.53,136.68,700.0,134.2763,134.2763,134.129,134.2763,700.0
2013-10-28 13:15:00,136.24,136.28,136.24,136.27,400.0,133.8441,133.8834,133.8441,133.8735,400.0
2013-10-28 13:20:00,136.28,136.58,136.28,136.29,1300.0,133.8834,134.1781,133.8834,133.8932,1300.0
2013-10-28 13:25:00,136.28,136.45,136.08,136.45,3600.0,133.8834,134.0504,133.6869,134.0504,3600.0
2013-10-28 13:30:00,136.59,136.83,136.28,136.48,8000.0,134.1879,134.4237,133.8834,134.0799,8000.0
2013-10-28 13:35:00,136.48,136.48,136.48,136.48,0.0,134.0799,134.0799,134.0799,134.0799,0.0
2013-10-28 13:40:00,136.52,136.66,136.36,136.52,2600.0,134.1191,134.2567,133.962,134.1191,2600.0
2013-10-28 13:45:00,136.63,137.0,136.63,136.71,2700.0,134.2272,134.5907,134.2272,134.3058,2700.0
2013-10-28 13:50:00,136.66,136.74,136.43,136.74,1000.0,134.2567,134.3353,134.0307,134.3353,1000.0
2013-10-28 13:55:00,136.64,136.64,136.4,136.6,1600.0,134.237,134.237,134.0013,134.1977,1600.0
2013-10-28 14:00:00,136.5,136.5,136.3,136.33,1900.0,134.0995,134.0995,133.903,133.9325,1900.0
2013-10-28 14:05:00,136.34,136.45,136.25,136.35,7900.0,133.9423,134.0504,133.8539,133.9521,7900.0
2013-10-28 14:10:00,136.25,136.33,136.11,136.2,3600.0,133.8539,133.9325,133.7164,133.8048,3600.0
2013-10-28 14:15:00,136.19,136.27,135.8,135.8,3700.0,133.795,133.8735,133.4118,133.4118,3700.0
2013-10-28 14:20:00,135.89,136.74,135.89,136.74,4300.0,133.5002,134.3353,133.5002,134.3353,4300.0
2013-10-28 14:25:00,136.61,136.91,136.47,136.67,1700.0,134.2076,134.5023,134.07,134.2665,1700.0
2013-10-28 14:30:00,136.93,137.13,136.92,137.0,3000.0,134.5219,134.7184,134.5121,134.5907,3000.0
2013-10-28 14:35:00,137.13,137.33,137.0,137.31,3700.0,134.7184,134.9149,134.5907,134.8953,3700.0
2013-10-28 14:40:00,137.25,137.89,137.25,137.78,1800.0,134.8363,135.4651,134.8363,135.357,1800.0
2013-10-28 14:45:00,137.65,137.65,137.65,137.65,100.0,135.2293,135.2293,135.2293,135.2293,100.0
2013-10-28 14:50:00,137.48,137.55,136.75,137.17,6600.0,135.0623,135.131,134.3451,134.7577,6600.0
2013-10-28 14:55:00,137.48,137.55,137.17,137.27,9800.0,135.0623,135.131,134.7577,134.856,9800.0
2013-10-28 15:00:00,137.42,137.5,137.17,137.17,7100.0,135.0033,135.0819,134.7577,134.7577,7100.0
2013-10-28 15:05:00,137.24,137.24,137.17,137.17,1000.0,134.8265,134.8265,134.7577,134.7577,1000.0
2013-10-28 15:10:00,137.17,137.35,137.17,137.32,10200.0,134.7577,134.9346,134.7577,134.9051,10200.0
2013-10-28 15:15:00,137.34,137.34,137.17,137.25,400.0,134.9247,134.9247,134.7577,134.8363,400.0
2013-10-28 15:20:00,137.25,137.36,137.17,137.36,13800.0,134.8363,134.9444,134.7577,134.9444,13800.0
2013-10-28 15:25:00,137.21,137.27,136.96,137.1,13300.0,134.797,134.856,134.5514,134.6889,13300.0
2013-10-28 15:30:00,137.06,137.26,136.92,137.12,14400.0,134.6497,134.8461,134.5121,134.7086,14400.0
2013-10-28 15:35:00,137.21,137.21,136.93,137.11,8800.0,134.797,134.797,134.5219,134.6988,8800.0
2013-10-28 15:40:00,137.14,137.23,137.05,137.15,2100.0,134.7282,134.8167,134.6398,134.7381,2100.0
2013-10-28 15:45:00,137.1,137.1,136.88,137.02,9100.0,134.6889,134.6889,134.4728,134.6104,9100.0
2013-10-28 15:50:00,136.88,137.03,136.67,136.73,5900.0,134.4728,134.6202,134.2665,134.3255,5900.0
2013-10-28 15:55:00,136.83,137.16,136.76,137.08,6700.0,134.4237,134.7479,134.3549,134.6693,6700.0
2013-10-29 09:30:00,137.38,138.0,136.61,137.04,4700.0,134.964,135.5731,134.2076,134.63,4700.0
2013-10-29 09:35:00,137.12,137.3,137.01,137.14,3200.0,134.7086,134.8854,134.6005,134.7282,3200.0
2013-10-29 09:40:00,137.23,137.31,136.76,136.87,1800.0,134.8167,134.8953,134.3549,134.463,1800.0
2013-10-29 09:45:00,136.75,136.9,136.56,136.56,3500.0,134.3451,134.4925,134.1584,134.1584,3500.0
2013-10-29 09:50:00,136.55,136.55,135.78,136.0,5300.0,134.1486,134.1486,133.3922,133.6083,5300.0
2013-10-29 09:55:00,135.88,136.07,135.6,135.99,6500.0,133.4904,133.6771,133.2153,133.5985,6500.0
2013-10-29 10:00:00,135.99,136.37,135.99,136.36,2900.0,133.5985,133.9718,133.5985,133.962,2900.0
2013-10-29 10:05:00,136.07,136.07,135.61,135.76,2700.0,133.6771,133.6771,133.2252,133.3725,2700.0
2013-10-29 10:10:00,135.83,136.3,135.83,136.19,2200.0,133.4413,133.903,133.4413,133.795,2200.0
2013-10-29 10:15:00,136.04,136.46,135.91,136.46,2000.0,133.6476,134.0602,133.5199,134.0602,2000.0
2013-10-29 10:20:00,136.94,136.94,135.76,135.8,7200.0,134.5318,134.5318,133.3725,133.4118,7200.0
2013-10-29 10:25:00,135.97,136.3,135.71,136.3,2200.0,133.5788,133.903,133.3234,133.903,2200.0
2013-10-29 10:30:00,136.44,136.88,136.44,136.5,1900.0,134.0406,134.4728,134.0406,134.0995,1900.0
2013-10-29 10:35:00,136.53,136.53,136.16,136.16,2500.0,134.129,134.129,133.7655,133.7655,2500.0
2013-10-29 10:40:00,136.0,136.09,135.24,135.42,5200.0,133.6083,133.6967,132.8617,133.0385,5200.0
2013-10-29 10:45:00,135.52,136.2,135.52,135.6,7300.0,133.1367,133.8048,133.1367,133.2153,7300.0
2013-10-29 10:50:00,135.44,135.66,135.2,135.52,1200.0,133.0581,133.2743,132.8224,133.1367,1200.0
2013-10-29 10:55:00,135.57,135.57,135.02,135.49,6400.0,133.1859,133.1859,132.6455,133.1073,6400.0
2013-10-29 11:00:00,135.36,135.77,135.04,135.77,2400.0,132.9795,133.3823,132.6652,133.3823,2400.0
2013-10-29 11:05:00,135.8,136.16,135.8,136.15,2000.0,133.4118,133.7655,133.4118,133.7557,2000.0
2013-10-29 11:10:00,136.14,137.08,135.67,136.51,4500.0,133.7458,134.6693,133.2841,134.1093,4500.0
2013-10-29 11:15:00,136.71,137.12,136.3,136.95,2100.0,134.3058,134.7086,133.903,134.5416,2100.0
2013-10-29 11:20:00,136.95,137.26,136.72,137.26,5900.0,134.5416,134.8461,134.3156,134.8461,5900.0
2013-10-29 11:25:00,137.23,137.38,137.01,137.01,3100.0,134.8167,134.964,134.6005,134.6005,3100.0
2013-10-29 11:30:00,136.95,137.0,136.7,136.7,1700.0,134.5416,134.5907,134.296,134.296,1700.0
2013-10-29 11:35:00,136.71,136.71,136.37,136.37,500.0,134.3058,134.3058,133.9718,133.9718,500.0
2013-10-29 11:40:00,136.37,136.8,136.36,136.8,1800.0,133.9718,134.3942,133.962,134.3942,1800.0
2013-10-29 11:45:00,136.99,136.99,136.72,136.95,1200.0,134.5809,134.5809,134.3156,134.5416,1200.0
2013-10-29 11:50:00,137.15,137.17,136.95,136.95,300.0,134.7381,134.7577,134.5416,134.5416,300.0
2013-10-29 11:55:00,136.99,136.99,136.49,136.49,2500.0,134.5809,134.5809,134.0897,134.0897,2500.0
2013-10-29 12:00:00,136.67,137.0,136.42,136.79,3700.0,134.2665,134.5907,134.0209,134.3844,3700.0
2013-10-29 12:05:00,136.78,136.84,136.33,136.75,2900.0,134.3746,134.4335,133.9325,134.3451,2900.0
2013-10-29 12:10:00,136.98,137.15,136.85,136.93,1000.0,134.5711,134.7381,134.4433,134.5219,1000.0
2013-10-29 12:15:00,136.89,137.18,136.66,136.75,5400.0,134.4826,134.7675,134.2567,134.3451,5400.0
2013-10-29 12:20:00,136.74,136.96,136.68,136.93,1200.0,134.3353,134.5514,134.2763,134.5219,1200.0
2013-10-29 12:25:00,137.03,137.2,136.96,136.96,900.0,134.6202,134.7872,134.5514,134.5514,900.0
2013-10-29 12:30:00,136.96,137.01,136.68,136.7,5100.0,134.5514,134.6005,134.2763,134.296,5100.0
2013-10-29 12:35:00,136.87,136.94,136.61,136.61,4300.0,134.463,134.5318,134.2076,134.2076,4300.0
2013-10-29 12:40:00,136.42,136.61,136.11,136.23,1400.0,134.0209,134.2076,133.7164,133.8342,1400.0
2013-10-29 12:45:00,136.33,136.46,136.05,136.38,4100.0,133.9325,134.0602,133.6574,133.9816,4100.0
2013-10-29 12:50:00,136.62,136.69,136.55,136.56,900.0,134.2174,134.2862,134.1486,134.1584,900.0
2013-10-29 12:55:00,136.71,136.79,136.47,136.54,1700.0,134.3058,134.3844,134.07,134.1388,1700.0
2013-10-29 13:00:00,136.5,136.57,136.5,136.5,900.0,134.0995,134.1683,134.0995,134.0995,900.0
2013-10-29 13:05:00,136.79,136.79,136.54,136.77,900.0,134.3844,134.3844,134.1388,134.3648,900.0
2013-10-29 13:10:00,136.85,136.91,136.54,136.57,2000.0,134.4433,134.5023,134.1388,134.1683,2000.0
2013-10-29 13:15:00,136.56,136.8,136.39,136.51,8900.0,134.1584,134.3942,133.9914,134.1093,8900.0
2013-10-29 13:20:00,136.53,136.53,136.28,136.28,11200.0,134.129,134.129,133.8834,133.8834,11200.0
2013-10-29 13:25:00,136.28,136.28,136.09,136.2,4500.0,133.8834,133.8834,133.6967,133.8048,4500.0
2013-10-29 13:30:00,136.38,136.92,136.38,136.92,700.0,133.9816,134.5121,133.9816,134.5121,700.0
2013-10-29 13:35:00,136.74,136.75,136.17,136.33,12900.0,134.3353,134.3451,133.7753,133.9325,12900.0
2013-10-29 13:40:00,136.3,136.57,136.2,136.21,7300.0,133.903,134.1683,133.8048,133.8146,7300.0
2013-10-29 13:45:00,136.65,136.7,136.3,136.4,15000.0,134.2469,134.296,133.903,134.0013,15000.0
2013-10-29 13:50:00,136.49,136.54,136.25,136.42,11700.0,134.0897,134.1388,133.8539,134.0209,11700.0
2013-10-29 13:55:00,136.49,136.68,136.31,136.48,27600.0,134.0897,134.2763,133.9128,134.0799,27600.0
2013-10-29 14:00:00,136.31,136.79,136.25,136.75,12800.0,133.9128,134.3844,133.8539,134.3451,12800.0
2013-10-29 14:05:00,136.66,137.22,136.6,137.22,3500.0,134.2567,134.8068,134.1977,134.8068,3500.0
2013-10-29 14:10:00,137.0,137.06,136.78,136.89,23800.0,134.5907,134.6497,134.3746,134.4826,23800.0
2013-10-29 14:15:00,136.98,136.98,136.59,136.66,11600.0,134.5711,134.5711,134.1879,134.2567,11600.0
2013-10-29 14:20:00,136.81,136.87,136.64,136.73,12700.0,134.404,134.463,134.237,134.3255,12700.0
2013-10-29 14:25:00,136.67,137.06,136.62,137.01,29300.0,134.2665,134.6497,134.2174,134.6005,29300.0
2013-10-29 14:30:00,137.14,137.16,136.69,136.77,37700.0,134.7282,134.7479,134.2862,134.3648,37700.0
2013-10-29 14:35:00,136.8,136.89,136.58,136.58,15000.0,134.3942,134.4826,134.1781,134.1781,15000.0
2013-10-29 14:40:00,136.61,136.84,136.61,136.77,11600.0,134.2076,134.4335,134.2076,134.3648,11600.0
2013-10-29 14:45:00,136.77,136.86,136.59,136.77,14800.0,134.3648,134.4532,134.1879,134.3648,14800.0
2013-10-29 14:50:00,136.87,136.99,136.72,136.76,6900.0,134.463,134.5809,134.3156,134.3549,6900.0
2013-10-29 14:55:00,136.83,136.88,136.62,136.86,13800.0,134.4237,134.4728,134.2174,134.4532,13800.0
2013-10-29 15:00:00,136.76,137.0,136.69,136.97,9200.0,134.3549,134.5907,134.2862,134.5612,9200.0
2013-10-29 15:05:00,137.01,137.21,136.94,137.1,4300.0,134.6005,134.797,134.5318,134.6889,4300.0
2013-10-29 15:10:00,137.22,137.43,137.0,137.0,12600.0,134.8068,135.0131,134.5907,134.5907,12600.0
2013-10-29 15:15:00,137.03,137.18,136.78,136.78,10500.0,134.6202,134.7675,134.3746,134.3746,10500.0
2013-10-29 15:20:00,136.8,137.02,136.75,136.89,7500.0,134.3942,134.6104,134.3451,134.4826,7500.0
2013-10-29 15:25:00,136.89,137.37,136.89,137.37,6500.0,134.4826,134.9542,134.4826,134.9542,6500.0
2013-10-29 15:30:00,137.3,137.44,136.79,136.94,8100.0,134.8854,135.023,134.3844,134.5318,8100.0
2013-10-29 15:35:00,136.93,136.93,136.47,136.58,40000.0,134.5219,134.5219,134.07,134.1781,40000.0
2013-10-29 15:40:00,136.7,136.85,136.55,136.8,14100.0,134.296,134.4433,134.1486,134.3942,14100.0
2013-10-29 15:45:00,136.9,136.9,136.62,136.74,13400.0,134.4925,134.4925,134.2174,134.3353,13400.0
2013-10-29 15:50:00,136.72,136.87,136.41,136.75,30100.0,134.3156,134.463,134.0111,134.3451,30100.0
2013-10-29 15:55:00,136.72,136.87,136.56,136.82,24600.0,134.3156,134.463,134.1584,134.4139,24600.0
2013-10-30 09:30:00,136.39,137.73,136.37,136.89,13700.0,133.9914,135.3079,133.9718,134.4826,13700.0
2013-10-30 09:35:00,136.92,137.49,136.76,137.25,2400.0,134.5121,135.0721,134.3549,134.8363,2400.0
2013-10-30 09:40:00,137.25,137.45,137.12,137.22,1300.0,134.8363,135.0328,134.7086,134.8068,1300.0
2013-10-30 09:45:00,137.1,137.1,136.59,136.59,2900.0,134.6889,134.6889,134.1879,134.1879,2900.0
2013-10-30 09:50:00,136.56,136.77,136.55,136.55,1200.0,134.1584,134.3648,134.1486,134.1486,1200.0
2013-10-30 09:55:00,136.88,136.88,136.34,136.34,800.0,134.4728,134.4728,133.9423,133.9423,800.0
2013-10-30 10:00:00,136.36,136.36,135.3,135.64,6000.0,133.962,133.962,132.9206,133.2546,6000.0
2013-10-30 10:05:00,135.54,135.69,135.1,135.29,5700.0,133.1564,133.3037,132.7241,132.9108,5700.0
2013-10-30 10:10:00,135.3,135.54,135.28,135.28,4000.0,132.9206,133.1564,132.901,132.901,4000.0
2013-10-30 10:15:00,135.4,135.52,135.11,135.45,2700.0,133.0188,133.1367,132.7339,133.068,2700.0
2013-10-30 10:20:00,135.46,135.57,135.24,135.24,4000.0,133.0778,133.1859,132.8617,132.8617,4000.0
2013-10-30 10:25:00,135.42,135.75,135.25,135.75,2800.0,133.0385,133.3627,132.8715,133.3627,2800.0
2013-10-30 10:30:00,135.75,135.75,135.5,135.72,3000.0,133.3627,133.3627,133.1171,133.3332,3000.0
2013-10-30 10:35:00,135.87,136.1,135.6,135.73,4100.0,133.4806,133.7065,133.2153,133.343,4100.0
2013-10-30 10:40:00,135.62,135.62,135.36,135.57,3300.0,133.235,133.235,132.9795,133.1859,3300.0
2013-10-30 10:45:00,135.39,135.43,135.12,135.36,2400.0,133.009,133.0483,132.7438,132.9795,2400.0
2013-10-30 10:50:00,135.31,135.38,135.06,135.19,8800.0,132.9304,132.9992,132.6848,132.8125,8800.0
2013-10-30 10:55:00,135.19,135.19,134.36,134.65,9600.0,132.8125,132.8125,131.9971,132.282,9600.0
2013-10-30 11:00:00,134.8,134.9,134.63,134.83,6800.0,132.4294,132.5276,132.2624,132.4589,6800.0
2013-10-30 11:05:00,134.65,134.68,134.49,134.68,1400.0,132.282,132.3115,132.1248,132.3115,1400.0
2013-10-30 11:10:00,134.77,134.9,134.5,134.73,7300.0,132.3999,132.5276,132.1347,132.3606,7300.0
2013-10-30 11:15:00,134.77,134.85,134.51,134.57,24800.0,132.3999,132.4785,132.1445,132.2034,24800.0
2013-10-30 11:20:00,134.7,134.71,133.77,133.96,12800.0,132.3312,132.341,131.4175,131.6042,12800.0
2013-10-30 11:25:00,134.03,134.28,133.99,133.99,1000.0,131.6729,131.9185,131.6336,131.6336,1000.0
2013-10-30 11:30:00,133.99,134.19,133.03,133.71,9900.0,131.6336,131.8301,130.6905,131.3586,9900.0
2013-10-30 11:35:00,133.45,133.46,133.06,133.06,900.0,131.1031,131.113,130.72,130.72,900.0
2013-10-30 11:40:00,133.06,133.32,131.76,133.28,14900.0,130.72,130.9754,129.4429,130.9361,14900.0
2013-10-30 11:45:00,133.27,133.5,133.26,133.49,6300.0,130.9263,131.1523,130.9165,131.1424,6300.0
2013-10-30 11:50:00,133.38,133.5,133.23,133.47,3300.0,131.0344,131.1523,130.887,131.1228,3300.0
2013-10-30 11:55:00,133.52,133.65,133.52,133.57,6000.0,131.1719,131.2996,131.1719,131.221,6000.0
2013-10-30 12:00:00,133.52,133.8,133.37,133.78,1800.0,131.1719,131.447,131.0245,131.4273,1800.0
2013-10-30 12:05:00,133.77,133.77,133.6,133.6,2900.0,131.4175,131.4175,131.2505,131.2505,2900.0
2013-10-30 12:10:00,133.68,133.83,133.6,133.75,2300.0,131.3291,131.4765,131.2505,131.3979,2300.0
2013-10-30 12:15:00,133.79,133.9,133.5,133.9,1900.0,131.4372,131.5452,131.1523,131.5452,1900.0
2013-10-30 12:20:00,133.66,133.85,133.56,133.66,1900.0,131.3094,131.4961,131.2112,131.3094,1900.0
2013-10-30 12:25:00,133.81,133.81,133.36,133.47,7200.0,131.4568,131.4568,131.0147,131.1228,7200.0
2013-10-30 12:30:00,133.52,133.74,133.49,133.74,6400.0,131.1719,131.388,131.1424,131.388,6400.0
2013-10-30 12:35:00,133.67,133.67,133.4,133.64,1200.0,131.3193,131.3193,131.054,131.2898,1200.0
2013-10-30 12:40:00,133.29,133.29,132.68,132.75,4300.0,130.946,130.946,130.3467,130.4154,4300.0
2013-10-30 12:45:00,132.74,132.89,132.23,132.59,3900.0,130.4056,130.553,129.9046,130.2583,3900.0
2013-10-30 12:50:00,132.54,132.85,132.48,132.7,3400.0,130.2091,130.5137,130.1502,130.3663,3400.0
2013-10-30 12:55:00,132.88,132.88,132.68,132.68,1000.0,130.5432,130.5432,130.3467,130.3467,1000.0
2013-10-30 13:00:00,132.78,132.78,132.0,132.24,13000.0,130.4449,130.4449,129.6786,129.9144,13000.0
2013-10-30 13:05:00,132.06,132.53,132.0,132.53,5200.0,129.7376,130.1993,129.6786,130.1993,5200.0
2013-10-30 13:10:00,132.37,132.38,131.53,131.78,8200.0,130.0421,130.052,129.2169,129.4625,8200.0
2013-10-30 13:15:00,131.78,131.96,131.74,131.84,14000.0,129.4625,129.6393,129.4232,129.5215,14000.0
2013-10-30 13:20:00,131.84,131.84,131.07,131.55,7200.0,129.5215,129.5215,128.765,129.2366,7200.0
2013-10-30 13:25:00,131.55,131.63,131.1,131.44,5600.0,129.2366,129.3151,128.7945,129.1285,5600.0
2013-10-30 13:30:00,131.31,131.48,130.65,130.97,9200.0,129.0008,129.1678,128.3524,128.6668,9200.0
2013-10-30 13:35:00,130.97,131.25,130.87,131.1,15700.0,128.6668,128.9418,128.5685,128.7945,15700.0
2013-10-30 13:40:00,130.95,131.13,130.86,130.97,12000.0,128.6471,128.8239,128.5587,128.6668,12000.0
2013-10-30 13:45:00,130.99,131.29,130.95,131.28,16400.0,128.6864,128.9811,128.6471,128.9713,16400.0
2013-10-30 13:50:00,131.38,131.83,131.38,131.83,6800.0,129.0695,129.5116,129.0695,129.5116,6800.0
2013-10-30 13:55:00,131.91,132.28,131.7,132.13,6500.0,129.5902,129.9537,129.3839,129.8064,6500.0
2013-10-30 14:00:00,132.32,132.65,132.08,132.6,5800.0,129.993,130.3172,129.7572,130.2681,5800.0
2013-10-30 14:05:00,132.65,133.57,132.63,133.23,17400.0,130.3172,131.221,130.2976,130.887,17400.0
2013-10-30 14:10:00,133.07,133.51,133.07,133.29,5700.0,130.7298,131.1621,130.7298,130.946,5700.0
2013-10-30 14:15:00,133.26,133.26,132.41,132.41,3500.0,130.9165,130.9165,130.0814,130.0814,3500.0
2013-10-30 14:20:00,132.61,132.74,131.7,132.03,7400.0,130.2779,130.4056,129.3839,129.7081,7400.0
2013-10-30 14:25:00,132.1,132.11,131.4,131.65,9000.0,129.7769,129.7867,129.0892,129.3348,9000.0
2013-10-30 14:30:00,131.59,131.76,131.15,131.68,31200.0,129.2758,129.4429,128.8436,129.3643,31200.0
2013-10-30 14:35:00,131.67,131.97,131.59,131.97,5000.0,129.3544,129.6492,129.2758,129.6492,5000.0
2013-10-30 14:40:00,131.97,131.97,131.71,131.75,4300.0,129.6492,129.6492,129.3937,129.433,4300.0
2013-10-30 14:45:00,131.82,132.09,131.82,132.08,9300.0,129.5018,129.7671,129.5018,129.7572,9300.0
2013-10-30 14:50:00,132.02,132.2,131.99,132.2,8600.0,129.6983,129.8751,129.6688,129.8751,8600.0
2013-10-30 14:55:00,132.01,132.07,132.0,132.0,700.0,129.6885,129.7474,129.6786,129.6786,700.0
2013-10-30 15:00:00,132.18,132.37,132.09,132.37,8900.0,129.8555,130.0421,129.7671,130.0421,8900.0
2013-10-30 15:05:00,132.43,132.8,132.43,132.79,4500.0,130.1011,130.4646,130.1011,130.4547,4500.0
2013-10-30 15:10:00,132.86,132.87,132.74,132.83,2300.0,130.5235,130.5333,130.4056,130.494,2300.0
2013-10-30 15:15:00,132.87,132.89,132.68,132.74,8500.0,130.5333,130.553,130.3467,130.4056,8500.0
2013-10-30 15:20:00,132.75,132.94,132.74,132.92,6600.0,130.4154,130.6021,130.4056,130.5825,6600.0
2013-10-30 15:25:00,132.91,133.26,132.68,133.23,2700.0,130.5726,130.9165,130.3467,130.887,2700.0
2013-10-30 15:30:00,133.22,134.33,133.22,134.3,179000.0,130.8772,131.9677,130.8772,131.9382,179000.0
2013-10-30 15:35:00,134.25,134.25,133.91,134.16,3400.0,131.8891,131.8891,131.555,131.8007,3400.0
2013-10-30 15:40:00,134.07,134.1,133.71,133.87,6100.0,131.7122,131.7417,131.3586,131.5158,6100.0
2013-10-30 15:45:00,133.94,133.95,133.32,133.32,4000.0,131.5845,131.5943,130.9754,130.9754,4000.0
2013-10-30 15:50:00,133.42,133.5,133.15,133.23,8000.0,131.0737,131.1523,130.8084,130.887,8000.0
2013-10-30 15:55:00,133.34,133.8,133.34,133.64,12800.0,130.9951,131.447,130.9951,131.2898,12800.0
2013-10-31 09:30:00,133.56,134.76,133.3,133.5,3000.0,131.2112,132.3901,130.9558,131.1523,3000.0
2013-10-31 09:35:00,133.34,133.35,133.34,133.35,200.0,130.9951,131.0049,130.9951,131.0049,200.0
2013-10-31 09:40:00,134.17,134.76,133.37,133.69,4800.0,131.8105,132.3901,131.0245,131.3389,4800.0
2013-10-31 09:45:00,133.72,133.72,133.72,133.72,100.0,131.3684,131.3684,131.3684,131.3684,100.0
2013-10-31 09:50:00,134.44,134.44,133.66,134.05,6400.0,132.0757,132.0757,131.3094,131.6926,6400.0
2013-10-31 09:55:00,133.76,133.76,132.85,132.85,2800.0,131.4077,131.4077,130.5137,130.5137,2800.0
2013-10-31 10:00:00,133.23,133.23,132.92,132.92,400.0,130.887,130.887,130.5825,130.5825,400.0
2013-10-31 10:05:00,132.92,133.05,132.29,132.83,7400.0,130.5825,130.7102,129.9635,130.494,7400.0
2013-10-31 10:10:00,132.95,133.59,132.87,133.59,2000.0,130.6119,131.2407,130.5333,131.2407,2000.0
2013-10-31 10:15:00,133.52,133.52,132.83,132.85,2900.0,131.1719,131.1719,130.494,130.5137,2900.0
2013-10-31 10:20:00,132.82,132.92,132.25,132.25,6200.0,130.4842,130.5825,129.9242,129.9242,6200.0
2013-10-31 10:25:00,132.26,132.82,132.26,132.29,3600.0,129.9341,130.4842,129.9341,129.9635,3600.0
2013-10-31 10:30:00,132.32,133.0,132.16,132.58,4100.0,129.993,130.6611,129.8358,130.2484,4100.0
2013-10-31 10:35:00,132.34,132.5,132.14,132.35,12000.0,130.0127,130.1698,129.8162,130.0225,12000.0
2013-10-31 10:40:00,132.53,132.63,132.46,132.63,1800.0,130.1993,130.2976,130.1305,130.2976,1800.0
2013-10-31 10:45:00,132.63,133.63,132.63,132.77,5600.0,130.2976,131.28,130.2976,130.4351,5600.0
2013-10-31 10:50:00,133.0,134.23,132.81,134.2,3400.0,130.6611,131.8694,130.4744,131.8399,3400.0
2013-10-31 10:55:00,133.89,134.24,133.77,133.86,3000.0,131.5354,131.8792,131.4175,131.5059,3000.0
2013-10-31 11:00:00,133.98,134.11,133.98,134.09,400.0,131.6238,131.7515,131.6238,131.7319,400.0
2013-10-31 11:05:00,133.94,133.94,132.95,133.0,3700.0,131.5845,131.5845,130.6119,130.6611,3700.0
2013-10-31 11:10:00,132.92,133.49,132.68,133.39,5000.0,130.5825,131.1424,130.3467,131.0442,5000.0
2013-10-31 11:15:00,133.47,133.53,133.41,133.5,1000.0,131.1228,131.1817,131.0638,131.1523,1000.0
2013-10-31 11:20:00,133.58,133.8,133.19,133.19,3700.0,131.2309,131.447,130.8477,130.8477,3700.0
2013-10-31 11:25:00,133.15,134.13,133.09,134.1,9500.0,130.8084,131.7712,130.7495,131.7417,9500.0
2013-10-31 11:30:00,134.19,134.19,133.83,133.92,5600.0,131.8301,131.8301,131.4765,131.5649,5600.0
2013-10-31 11:35:00,133.98,134.46,133.98,134.22,2900.0,131.6238,132.0954,131.6238,131.8596,2900.0
2013-10-31 11:40:00,134.11,134.11,134.01,134.07,1600.0,131.7515,131.7515,131.6533,131.7122,1600.0
2013-10-31 11:45:00,133.9,134.08,133.62,133.76,22000.0,131.5452,131.7221,131.2701,131.4077,22000.0
2013-10-31 11:50:00,133.89,134.04,133.89,134.04,1100.0,131.5354,131.6828,131.5354,131.6828,1100.0
2013-10-31 11:55:00,134.01,134.01,133.79,133.79,1000.0,131.6533,131.6533,131.4372,131.4372,1000.0
2013-10-31 12:00:00,133.81,133.94,133.56,133.56,2100.0,131.4568,131.5845,131.2112,131.2112,2100.0
2013-10-31 12:05:00,133.59,133.67,133.45,133.63,2300.0,131.2407,131.3193,131.1031,131.28,2300.0
2013-10-31 12:10:00,133.81,134.54,133.81,134.01,9000.0,131.4568,132.174,131.4568,131.6533,9000.0
2013-10-31 12:15:00,134.01,134.01,133.96,134.01,1200.0,131.6533,131.6533,131.6042,131.6533,1200.0
2013-10-31 12:20:00,134.12,134.71,134.12,134.68,1800.0,131.7614,132.341,131.7614,132.3115,1800.0
2013-10-31 12:25:00,134.69,134.72,134.41,134.41,2800.0,132.3213,132.3508,132.0463,132.0463,2800.0
2013-10-31 12:30:00,134.43,134.83,134.43,134.83,1600.0,132.0659,132.4589,132.0659,132.4589,1600.0
2013-10-31 12:35:00,134.72,134.79,134.13,134.67,5600.0,132.3508,132.4196,131.7712,132.3017,5600.0
2013-10-31 12:40:00,134.55,135.47,134.54,135.47,9900.0,132.1838,133.0876,132.174,133.0876,9900.0
2013-10-31 12:45:00,135.37,135.37,134.68,134.99,1900.0,132.9894,132.9894,132.3115,132.6161,1900.0
2013-10-31 12:50:00,135.03,135.33,134.95,135.02,1800.0,132.6554,132.9501,132.5768,132.6455,1800.0
2013-10-31 12:55:00,134.98,135.03,134.65,134.65,1700.0,132.6062,132.6554,132.282,132.282,1700.0
2013-10-31 13:00:00,134.57,135.0,134.47,134.9,1600.0,132.2034,132.6259,132.1052,132.5276,1600.0
2013-10-31 13:05:00,134.97,134.97,134.61,134.63,800.0,132.5964,132.5964,132.2427,132.2624,800.0
2013-10-31 13:10:00,134.63,134.72,134.44,134.56,1500.0,132.2624,132.3508,132.0757,132.1936,1500.0
2013-10-31 13:15:00,134.59,134.63,134.58,134.63,1100.0,132.2231,132.2624,132.2133,132.2624,1100.0
2013-10-31 13:20:00,134.67,134.81,134.67,134.74,1300.0,132.3017,132.4392,132.3017,132.3705,1300.0
2013-10-31 13:25:00,134.69,134.71,134.5,134.54,3100.0,132.3213,132.341,132.1347,132.174,3100.0
2013-10-31 13:30:00,134.64,135.22,134.64,134.91,1600.0,132.2722,132.842,132.2722,132.5375,1600.0
2013-10-31 13:35:00,134.89,135.16,134.63,134.76,16700.0,132.5178,132.7831,132.2624,132.3901,16700.0
2013-10-31 13:40:00,134.9,134.96,134.72,134.91,8300.0,132.5276,132.5866,132.3508,132.5375,8300.0
2013-10-31 13:45:00,134.95,134.98,134.95,134.98,200.0,132.5768,132.6062,132.5768,132.6062,200.0
2013-10-31 13:50:00,135.09,135.09,134.95,135.0,1200.0,132.7143,132.7143,132.5768,132.6259,1200.0
2013-10-31 13:55:00,134.77,134.78,134.66,134.78,1200.0,132.3999,132.4097,132.2919,132.4097,1200.0
2013-10-31 14:00:00,134.77,135.02,134.77,134.78,1400.0,132.3999,132.6455,132.3999,132.4097,1400.0
2013-10-31 14:05:00,134.79,134.8,134.62,134.78,900.0,132.4196,132.4294,132.2526,132.4097,900.0
2013-10-31 14:10:00,134.78,134.94,134.78,134.87,1300.0,132.4097,132.5669,132.4097,132.4982,1300.0
2013-10-31 14:15:00,135.06,135.6,135.06,135.6,700.0,132.6848,133.2153,132.6848,133.2153,700.0
2013-10-31 14:20:00,135.34,135.67,135.28,135.5,3500.0,132.9599,133.2841,132.901,133.1171,3500.0
2013-10-31 14:25:00,135.5,135.75,135.36,135.49,13800.0,133.1171,133.3627,132.9795,133.1073,13800.0
2013-10-31 14:30:00,135.45,135.62,135.42,135.5,2700.0,133.068,133.235,133.0385,133.1171,2700.0
2013-10-31 14:35:00,135.47,135.56,135.4,135.5,6600.0,133.0876,133.176,133.0188,133.1171,6600.0
2013-10-31 14:40:00,135.46,135.55,135.37,135.54,5200.0,133.0778,133.1662,132.9894,133.1564,5200.0
2013-10-31 14:45:00,135.54,135.65,135.53,135.65,1200.0,133.1564,133.2644,133.1466,133.2644,1200.0
2013-10-31 14:50:00,135.6,135.6,135.47,135.56,7800.0,133.2153,133.2153,133.0876,133.176,7800.0
2013-10-31 14:55:00,135.47,135.64,135.32,135.32,3300.0,133.0876,133.2546,132.9403,132.9403,3300.0
2013-10-31 15:00:00,135.5,135.5,135.32,135.39,4000.0,133.1171,133.1171,132.9403,133.009,4000.0
2013-10-31 15:05:00,135.39,135.42,134.94,135.02,2700.0,133.009,133.0385,132.5669,132.6455,2700.0
2013-10-31 15:10:00,134.94,134.99,134.83,134.83,800.0,132.5669,132.6161,132.4589,132.4589,800.0
2013-10-31 15:15:00,134.83,134.83,134.7,134.74,2900.0,132.4589,132.4589,132.3312,132.3705,2900.0
2013-10-31 15:20:00,134.72,134.94,134.68,134.75,4900.0,132.3508,132.5669,132.3115,132.3803,4900.0
2013-10-31 15:25:00,134.67,134.76,134.53,134.62,2200.0,132.3017,132.3901,132.1641,132.2526,2200.0
2013-10-31 15:30:00,134.51,134.52,134.42,134.48,2300.0,132.1445,132.1543,132.0561,132.115,2300.0
2013-10-31 15:35:00,134.48,134.99,134.48,134.87,5500.0,132.115,132.6161,132.115,132.4982,5500.0
2013-10-31 15:40:00,134.94,134.95,134.64,134.75,6500.0,132.5669,132.5768,132.2722,132.3803,6500.0
2013-10-31 15:45:00,134.66,134.84,134.6,134.81,7600.0,132.2919,132.4687,132.2329,132.4392,7600.0
2013-10-31 15:50:00,134.76,134.88,134.56,134.78,12200.0,132.3901,132.508,132.1936,132.4097,12200.0
2013-10-31 15:55:00,134.76,134.91,134.56,134.72,8000.0,132.3901,132.5375,132.1936,132.3508,8000.0
2013-11-01 09:30:00,135.73,137.07,135.0,136.24,7100.0,133.343,134.6595,132.6259,133.8441,7100.0
2013-11-01 09:35:00,135.71,136.9,135.66,136.58,11000.0,133.3234,134.4925,133.2743,134.1781,11000.0
2013-11-01 09:40:00,136.66,136.83,136.03,136.67,7100.0,134.2567,134.4237,133.6378,134.2665,7100.0
2013-11-01 09:45:00,136.65,136.72,136.0,136.0,3600.0,134.2469,134.3156,133.6083,133.6083,3600.0
2013-11-01 09:50:00,136.21,136.35,136.21,136.32,2000.0,133.8146,133.9521,133.8146,133.9227,2000.0
2013-11-01 09:55:00,136.27,136.4,136.11,136.4,400.0,133.8735,134.0013,133.7164,134.0013,400.0
2013-11-01 10:00:00,136.11,136.11,135.51,135.51,2900.0,133.7164,133.7164,133.1269,133.1269,2900.0
2013-11-01 10:05:00,135.4,135.89,135.14,135.89,5900.0,133.0188,133.5002,132.7634,133.5002,5900.0
2013-11-01 10:10:00,135.86,135.86,135.0,135.0,2800.0,133.4708,133.4708,132.6259,132.6259,2800.0
2013-11-01 10:15:00,135.0,135.43,134.63,134.85,1000.0,132.6259,133.0483,132.2624,132.4785,1000.0
2013-11-01 10:20:00,134.68,134.68,134.02,134.02,800.0,132.3115,132.3115,131.6631,131.6631,800.0
2013-11-01 10:25:00,134.05,135.26,134.05,135.26,2400.0,131.6926,132.8813,131.6926,132.8813,2400.0
2013-11-01 10:30:00,135.23,135.23,134.42,134.42,2800.0,132.8518,132.8518,132.0561,132.0561,2800.0
2013-11-01 10:35:00,134.4,134.56,134.11,134.11,4500.0,132.0364,132.1936,131.7515,131.7515,4500.0
2013-11-01 10:40:00,134.41,134.5,134.01,134.5,1600.0,132.0463,132.1347,131.6533,132.1347,1600.0
2013-11-01 10:45:00,134.44,134.88,134.44,134.88,800.0,132.0757,132.508,132.0757,132.508,800.0
2013-11-01 10:50:00,134.9,135.22,134.9,135.22,500.0,132.5276,132.842,132.5276,132.842,500.0
2013-11-01 10:55:00,135.15,135.5,134.76,134.9,2900.0,132.7732,133.1171,132.3901,132.5276,2900.0
2013-11-01 11:00:00,135.04,135.04,134.66,134.66,900.0,132.6652,132.6652,132.2919,132.2919,900.0
2013-11-01 11:05:00,134.67,134.67,134.64,134.64,500.0,132.3017,132.3017,132.2722,132.2722,500.0
2013-11-01 11:10:00,133.92,134.0,133.68,134.0,1000.0,131.5649,131.6435,131.3291,131.6435,1000.0
2013-11-01 11:15:00,133.89,134.06,133.64,134.06,1400.0,131.5354,131.7024,131.2898,131.7024,1400.0
2013-11-01 11:20:00,134.27,134.76,134.03,134.7,5800.0,131.9087,132.3901,131.6729,132.3312,5800.0
2013-11-01 11:25:00,134.53,134.72,134.13,134.49,1300.0,132.1641,132.3508,131.7712,132.1248,1300.0
2013-11-01 11:30:00,134.45,134.45,134.41,134.41,500.0,132.0856,132.0856,132.0463,132.0463,500.0
2013-11-01 11:35:00,134.3,134.7,134.3,134.7,1300.0,131.9382,132.3312,131.9382,132.3312,1300.0
2013-11-01 11:40:00,134.45,134.66,134.45,134.47,800.0,132.0856,132.2919,132.0856,132.1052,800.0
2013-11-01 11:45:00,134.66,134.75,134.44,134.75,2200.0,132.2919,132.3803,132.0757,132.3803,2200.0
2013-11-01 11:50:00,134.85,134.94,134.64,134.67,3000.0,132.4785,132.5669,132.2722,132.3017,3000.0
2013-11-01 11:55:00,134.64,134.74,134.27,134.42,2900.0,132.2722,132.3705,131.9087,132.0561,2900.0
2013-11-01 12:00:00,134.14,134.14,134.14,134.14,100.0,131.781,131.781,131.781,131.781,100.0
2013-11-01 12:05:00,134.13,134.29,134.13,134.29,200.0,131.7712,131.9284,131.7712,131.9284,200.0
2013-11-01 12:10:00,134.14,134.43,134.09,134.35,2100.0,131.781,132.0659,131.7319,131.9873,2100.0
2013-11-01 12:15:00,134.22,134.67,134.08,134.47,2300.0,131.8596,132.3017,131.7221,132.1052,2300.0
2013-11-01 12:20:00,134.47,135.08,134.42,135.08,4600.0,132.1052,132.7045,132.0561,132.7045,4600.0
2013-11-01 12:25:00,135.16,135.2,134.74,134.74,3000.0,132.7831,132.8224,132.3705,132.3705,3000.0
2013-11-01 12:30:00,134.75,135.3,134.75,135.15,1800.0,132.3803,132.9206,132.3803,132.7732,1800.0
2013-11-01 12:35:00,135.3,135.49,135.29,135.35,3500.0,132.9206,133.1073,132.9108,132.9697,3500.0
2013-11-01 12:40:00,135.19,135.26,134.91,134.99,2400.0,132.8125,132.8813,132.5375,132.6161,2400.0
2013-11-01 12:45:00,135.02,135.02,134.66,134.66,400.0,132.6455,132.6455,132.2919,132.2919,400.0
2013-11-01 12:50:00,134.66,135.16,134.55,134.55,3500.0,132.2919,132.7831,132.1838,132.1838,3500.0
2013-11-01 12:55:00,134.69,134.91,134.59,134.66,1400.0,132.3213,132.5375,132.2231,132.2919,1400.0
2013-11-01 13:00:00,134.66,134.72,134.32,134.32,2000.0,132.2919,132.3508,131.9578,131.9578,2000.0
2013-11-01 13:05:00,134.13,134.58,134.13,134.58,2500.0,131.7712,132.2133,131.7712,132.2133,2500.0
2013-11-01 13:10:00,134.56,134.83,134.5,134.64,4300.0,132.1936,132.4589,132.1347,132.2722,4300.0
2013-11-01 13:15:00,134.63,134.66,134.38,134.54,1600.0,132.2624,132.2919,132.0168,132.174,1600.0
2013-11-01 13:20:00,134.38,134.6,134.13,134.6,4200.0,132.0168,132.2329,131.7712,132.2329,4200.0
2013-11-01 13:25:00,134.49,134.95,134.49,134.85,3600.0,132.1248,132.5768,132.1248,132.4785,3600.0
2013-11-01 13:30:00,134.81,134.81,134.3,134.7,1000.0,132.4392,132.4392,131.9382,132.3312,1000.0
2013-11-01 13:35:00,134.63,135.04,134.61,135.04,2500.0,132.2624,132.6652,132.2427,132.6652,2500.0
2013-11-01 13:40:00,134.84,134.9,134.84,134.89,400.0,132.4687,132.5276,132.4687,132.5178,400.0
2013-11-01 13:45:00,134.44,134.9,134.43,134.9,2000.0,132.0757,132.5276,132.0659,132.5276,2000.0
2013-11-01 13:50:00,134.93,135.12,134.8,134.9,2300.0,132.5571,132.7438,132.4294,132.5276,2300.0
2013-11-01 13:55:00,134.94,135.43,134.81,135.34,16600.0,132.5669,133.0483,132.4392,132.9599,16600.0
2013-11-01 14:00:00,135.24,135.32,135.07,135.31,3800.0,132.8617,132.9403,132.6946,132.9304,3800.0
2013-11-01 14:05:00,135.26,135.53,135.26,135.53,3500.0,132.8813,133.1466,132.8813,133.1466,3500.0
2013-11-01 14:10:00,135.39,135.47,135.23,135.23,700.0,133.009,133.0876,132.8518,132.8518,700.0
2013-11-01 14:15:00,135.28,135.38,135.09,135.09,1700.0,132.901,132.9992,132.7143,132.7143,1700.0
2013-11-01 14:20:00,134.67,135.08,134.65,135.05,2300.0,132.3017,132.7045,132.282,132.675,2300.0
2013-11-01 14:25:00,135.0,135.05,134.9,135.03,2000.0,132.6259,132.675,132.5276,132.6554,2000.0
2013-11-01 14:30:00,134.86,134.86,134.57,134.57,400.0,132.4883,132.4883,132.2034,132.2034,400.0
2013-11-01 14:35:00,134.63,134.92,134.62,134.92,2200.0,132.2624,132.5473,132.2526,132.5473,2200.0
2013-11-01 14:40:00,134.93,135.56,134.93,135.34,2800.0,132.5571,133.176,132.5571,132.9599,2800.0
2013-11-01 14:45:00,135.32,135.34,135.11,135.34,3100.0,132.9403,132.9599,132.7339,132.9599,3100.0
2013-11-01 14:50:00,135.18,135.35,135.0,135.22,2100.0,132.8027,132.9697,132.6259,132.842,2100.0
2013-11-01 14:55:00,135.11,135.11,134.77,134.92,700.0,132.7339,132.7339,132.3999,132.5473,700.0
2013-11-01 15:00:00,135.03,135.03,134.62,134.93,1400.0,132.6554,132.6554,132.2526,132.5571,1400.0
2013-11-01 15:05:00,134.94,135.05,134.83,135.03,7500.0,132.5669,132.675,132.4589,132.6554,7500.0
2013-11-01 15:10:00,134.93,135.05,134.79,134.94,10000.0,132.5571,132.675,132.4196,132.5669,10000.0
2013-11-01 15:15:00,135.01,135.01,134.67,134.67,1500.0,132.6357,132.6357,132.3017,132.3017,1500.0
2013-11-01 15:20:00,134.57,134.66,134.48,134.5,2200.0,132.2034,132.2919,132.115,132.1347,2200.0
2013-11-01 15:25:00,134.43,134.53,134.42,134.42,800.0,132.0659,132.1641,132.0561,132.0561,800.0
2013-11-01 15:30:00,134.5,134.85,134.39,134.69,5100.0,132.1347,132.4785,132.0266,132.3213,5100.0
2013-11-01 15:35:00,134.86,134.86,134.53,134.57,7000.0,132.4883,132.4883,132.1641,132.2034,7000.0
2013-11-01 15:40:00,134.62,134.68,134.48,134.65,2900.0,132.2526,132.3115,132.115,132.282,2900.0
2013-11-01 15:45:00,134.54,134.71,134.35,134.37,8700.0,132.174,132.341,131.9873,132.007,8700.0
2013-11-01 15:50:00,134.37,134.71,134.35,134.51,14200.0,132.007,132.341,131.9873,132.1445,14200.0
2013-11-01 15:55:00,134.5,135.1,134.48,134.82,25000.0,132.1347,132.7241,132.115,132.449,25000.0
2013-11-04 09:30:00,135.03,135.85,134.17,134.5,11800.0,132.6554,133.4609,131.8105,132.1347,11800.0
2013-11-04 09:35:00,134.22,135.0,134.22,134.4,5200.0,131.8596,132.6259,131.8596,132.0364,5200.0
2013-11-04 09:40:00,134.46,134.8,134.15,134.15,1800.0,132.0954,132.4294,131.7908,131.7908,1800.0
2013-11-04 09:45:00,134.18,135.82,134.08,135.71,10500.0,131.8203,133.4315,131.7221,133.3234,10500.0
2013-11-04 09:50:00,135.68,135.68,134.97,135.57,3700.0,133.2939,133.2939,132.5964,133.1859,3700.0
2013-11-04 09:55:00,135.45,135.76,135.22,135.76,1600.0,133.068,133.3725,132.842,133.3725,1600.0
2013-11-04 10:00:00,136.16,136.16,135.3,135.94,3700.0,133.7655,133.7655,132.9206,133.5493,3700.0
2013-11-04 10:05:00,135.93,135.93,135.46,135.74,1500.0,133.5395,133.5395,133.0778,133.3529,1500.0
2013-11-04 10:10:00,135.75,136.87,135.36,136.5,4200.0,133.3627,134.463,132.9795,134.0995,4200.0
2013-11-04 10:15:00,136.5,136.93,136.41,136.9,2700.0,134.0995,134.5219,134.0111,134.4925,2700.0
2013-11-04 10:20:00,136.9,136.9,136.5,136.5,24800.0,134.4925,134.4925,134.0995,134.0995,24800.0
2013-11-04 10:25:00,136.75,136.89,136.61,136.83,9100.0,134.3451,134.4826,134.2076,134.4237,9100.0
2013-11-04 10:30:00,136.83,136.88,136.13,136.13,8800.0,134.4237,134.4728,133.736,133.736,8800.0
2013-11-04 10:35:00,136.0,136.83,135.77,136.73,15800.0,133.6083,134.4237,133.3823,134.3255,15800.0
2013-11-04 10:40:00,136.75,136.84,136.75,136.8,3500.0,134.3451,134.4335,134.3451,134.3942,3500.0
2013-11-04 10:45:00,136.8,136.9,136.5,136.52,7100.0,134.3942,134.4925,134.0995,134.1191,7100.0
2013-11-04 10:50:00,136.76,136.76,136.31,136.66,5300.0,134.3549,134.3549,133.9128,134.2567,5300.0
2013-11-04 10:55:00,136.64,136.69,136.09,136.19,5600.0,134.237,134.2862,133.6967,133.795,5600.0
2013-11-04 11:00:00,136.05,136.61,136.02,136.6,1700.0,133.6574,134.2076,133.6279,134.1977,1700.0
2013-11-04 11:05:00,136.61,136.86,136.54,136.74,3500.0,134.2076,134.4532,134.1388,134.3353,3500.0
2013-11-04 11:10:00,136.72,136.81,136.6,136.61,2500.0,134.3156,134.404,134.1977,134.2076,2500.0
2013-11-04 11:15:00,136.73,136.75,136.3,136.5,5100.0,134.3255,134.3451,133.903,134.0995,5100.0
2013-11-04 11:20:00,136.64,136.8,136.5,136.5,2500.0,134.237,134.3942,134.0995,134.0995,2500.0
2013-11-04 11:25:00,136.78,136.78,136.66,136.66,1100.0,134.3746,134.3746,134.2567,134.2567,1100.0
2013-11-04 11:30:00,136.78,136.78,136.12,136.5,5400.0,134.3746,134.3746,133.7262,134.0995,5400.0
2013-11-04 11:35:00,136.5,136.72,136.44,136.72,3500.0,134.0995,134.3156,134.0406,134.3156,3500.0
2013-11-04 11:40:00,136.63,136.72,136.0,136.44,11400.0,134.2272,134.3156,133.6083,134.0406,11400.0
2013-11-04 11:45:00,136.46,136.72,136.43,136.6,4500.0,134.0602,134.3156,134.0307,134.1977,4500.0
2013-11-04 11:50:00,136.65,136.79,136.54,136.79,3700.0,134.2469,134.3844,134.1388,134.3844,3700.0
2013-11-04 11:55:00,136.77,136.78,136.59,136.62,5000.0,134.3648,134.3746,134.1879,134.2174,5000.0
2013-11-04 12:00:00,136.52,136.67,136.47,136.61,5700.0,134.1191,134.2665,134.07,134.2076,5700.0
2013-11-04 12:05:00,136.65,136.88,136.59,136.6,13300.0,134.2469,134.4728,134.1879,134.1977,13300.0
2013-11-04 12:10:00,136.56,136.65,136.5,136.6,2900.0,134.1584,134.2469,134.0995,134.1977,2900.0
2013-11-04 12:15:00,136.63,136.63,136.08,136.08,2900.0,134.2272,134.2272,133.6869,133.6869,2900.0
2013-11-04 12:20:00,136.09,136.25,136.09,136.25,1800.0,133.6967,133.8539,133.6967,133.8539,1800.0
2013-11-04 12:25:00,136.32,136.36,136.21,136.21,900.0,133.9227,133.962,133.8146,133.8146,900.0
2013-11-04 12:30:00,136.31,136.37,136.13,136.13,2600.0,133.9128,133.9718,133.736,133.736,2600.0
2013-11-04 12:35:00,136.15,136.27,136.1,136.2,1100.0,133.7557,133.8735,133.7065,133.8048,1100.0
2013-11-04 12:40:00,136.02,136.18,135.32,135.46,3800.0,133.6279,133.7851,132.9403,133.0778,3800.0
2013-11-04 12:45:00,135.46,136.4,135.44,135.99,7300.0,133.0778,134.0013,133.0581,133.5985,7300.0
2013-11-04 12:50:00,135.68,136.18,135.68,136.04,800.0,133.2939,133.7851,133.2939,133.6476,800.0
2013-11-04 12:55:00,136.03,136.26,135.99,136.13,4100.0,133.6378,133.8637,133.5985,133.736,4100.0
2013-11-04 13:00:00,135.78,136.12,135.74,135.86,600.0,133.3922,133.7262,133.3529,133.4708,600.0
2013-11-04 13:05:00,136.12,136.12,135.83,135.83,2800.0,133.7262,133.7262,133.4413,133.4413,2800.0
2013-11-04 13:10:00,135.53,135.77,135.26,135.26,1100.0,133.1466,133.3823,132.8813,132.8813,1100.0
2013-11-04 13:15:00,135.35,135.79,135.35,135.56,2800.0,132.9697,133.402,132.9697,133.176,2800.0
2013-11-04 13:20:00,135.56,136.34,135.55,135.82,3600.0,133.176,133.9423,133.1662,133.4315,3600.0
2013-11-04 13:25:00,136.06,136.49,135.92,135.99,2400.0,133.6672,134.0897,133.5297,133.5985,2400.0
2013-11-04 13:30:00,136.27,136.42,136.01,136.16,1300.0,133.8735,134.0209,133.6181,133.7655,1300.0
2013-11-04 13:35:00,136.16,136.27,136.02,136.02,1200.0,133.7655,133.8735,133.6279,133.6279,1200.0
2013-11-04 13:40:00,136.02,136.15,135.7,136.05,17600.0,133.6279,133.7557,133.3136,133.6574,17600.0
2013-11-04 13:45:00,136.11,136.28,135.91,136.22,29200.0,133.7164,133.8834,133.5199,133.8244,29200.0
2013-11-04 13:50:00,136.18,136.21,136.0,136.0,3100.0,133.7851,133.8146,133.6083,133.6083,3100.0
2013-11-04 13:55:00,136.03,136.08,135.84,135.84,5300.0,133.6378,133.6869,133.4511,133.4511,5300.0
2013-11-04 14:00:00,135.88,136.12,135.77,135.92,39600.0,133.4904,133.7262,133.3823,133.5297,39600.0
2013-11-04 14:05:00,135.96,135.96,135.64,135.8,3500.0,133.569,133.569,133.2546,133.4118,3500.0
2013-11-04 14:10:00,135.86,135.88,135.76,135.87,1300.0,133.4708,133.4904,133.3725,133.4806,1300.0
2013-11-04 14:15:00,135.89,135.9,135.74,135.77,1400.0,133.5002,133.5101,133.3529,133.3823,1400.0
2013-11-04 14:20:00,135.73,135.85,135.64,135.64,700.0,133.343,133.4609,133.2546,133.2546,700.0
2013-11-04 14:25:00,135.63,135.63,135.48,135.53,1500.0,133.2448,133.2448,133.0974,133.1466,1500.0
2013-11-04 14:30:00,135.58,135.63,135.49,135.55,4800.0,133.1957,133.2448,133.1073,133.1662,4800.0
2013-11-04 14:35:00,135.67,135.74,135.55,135.74,3100.0,133.2841,133.3529,133.1662,133.3529,3100.0
2013-11-04 14:40:00,135.71,135.74,135.5,135.61,1700.0,133.3234,133.3529,133.1171,133.2252,1700.0
2013-11-04 14:45:00,135.54,135.7,135.54,135.69,600.0,133.1564,133.3136,133.1564,133.3037,600.0
2013-11-04 14:50:00,135.84,136.14,135.76,136.04,3400.0,133.4511,133.7458,133.3725,133.6476,3400.0
2013-11-04 14:55:00,136.0,136.1,135.97,135.97,1000.0,133.6083,133.7065,133.5788,133.5788,1000.0
2013-11-04 15:00:00,135.8,135.85,135.64,135.64,800.0,133.4118,133.4609,133.2546,133.2546,800.0
2013-11-04 15:05:00,135.79,135.8,135.63,135.63,1800.0,133.402,133.4118,133.2448,133.2448,1800.0
2013-11-04 15:10:00,135.68,135.99,135.67,135.99,1800.0,133.2939,133.5985,133.2841,133.5985,1800.0
2013-11-04 15:15:00,135.83,135.83,135.51,135.8,1400.0,133.4413,133.4413,133.1269,133.4118,1400.0
2013-11-04 15:20:00,135.94,135.96,135.54,135.69,1300.0,133.5493,133.569,133.1564,133.3037,1300.0
2013-11-04 15:25:00,135.63,136.28,135.55,136.05,4400.0,133.2448,133.8834,133.1662,133.6574,4400.0
2013-11-04 15:30:00,136.1,136.1,135.77,136.04,5200.0,133.7065,133.7065,133.3823,133.6476,5200.0
2013-11-04 15:35:00,136.19,136.38,136.17,136.21,3600.0,133.795,133.9816,133.7753,133.8146,3600.0
2013-11-04 15:40:00,136.24,136.25,135.91,136.16,4700.0,133.8441,133.8539,133.5199,133.7655,4700.0
2013-11-04 15:45:00,136.2,136.27,136.11,136.23,4600.0,133.8048,133.8735,133.7164,133.8342,4600.0
2013-11-04 15:50:00,136.31,136.61,136.28,136.51,11700.0,133.9128,134.2076,133.8834,134.1093,11700.0
2013-11-04 15:55:00,136.57,136.71,135.8,135.8,42500.0,134.1683,134.3058,133.4118,133.4118,42500.0
2013-11-05 09:30:00,135.6,135.67,134.78,134.93,6500.0,133.2153,133.2841,132.4097,132.5571,6500.0
2013-11-05 09:35:00,134.95,135.47,134.04,134.5,5300.0,132.5768,133.0876,131.6828,132.1347,5300.0
2013-11-05 09:40:00,134.6,135.99,134.5,135.99,7000.0,132.2329,133.5985,132.1347,133.5985,7000.0
2013-11-05 09:45:00,136.0,136.0,135.69,135.98,3300.0,133.6083,133.6083,133.3037,133.5886,3300.0
2013-11-05 09:50:00,135.94,135.94,134.83,135.11,2100.0,133.5493,133.5493,132.4589,132.7339,2100.0
2013-11-05 09:55:00,135.11,135.68,134.05,135.15,15000.0,132.7339,133.2939,131.6926,132.7732,15000.0
2013-11-05 10:00:00,134.69,135.0,133.67,134.44,5300.0,132.3213,132.6259,131.3193,132.0757,5300.0
2013-11-05 10:05:00,134.09,135.22,134.09,135.21,4400.0,131.7319,132.842,131.7319,132.8322,4400.0
2013-11-05 10:10:00,135.21,135.22,134.34,134.34,2500.0,132.8322,132.842,131.9775,131.9775,2500.0
2013-11-05 10:15:00,134.54,135.12,134.54,135.12,1400.0,132.174,132.7438,132.174,132.7438,1400.0
2013-11-05 10:20:00,135.0,135.0,133.86,134.17,3300.0,132.6259,132.6259,131.5059,131.8105,3300.0
2013-11-05 10:25:00,133.9,133.9,133.9,133.9,100.0,131.5452,131.5452,131.5452,131.5452,100.0
2013-11-05 10:30:00,134.55,134.55,133.97,134.07,1200.0,132.1838,132.1838,131.614,131.7122,1200.0
2013-11-05 10:35:00,134.54,134.61,134.54,134.61,600.0,132.174,132.2427,132.174,132.2427,600.0
2013-11-05 10:40:00,134.6,134.61,133.9,133.92,7100.0,132.2329,132.2427,131.5452,131.5649,7100.0
2013-11-05 10:45:00,134.29,134.38,133.99,134.24,3100.0,131.9284,132.0168,131.6336,131.8792,3100.0
2013-11-05 10:50:00,134.49,134.83,134.45,134.53,8000.0,132.1248,132.4589,132.0856,132.1641,8000.0
2013-11-05 10:55:00,134.54,134.57,133.84,133.92,8200.0,132.174,132.2034,131.4863,131.5649,8200.0
2013-11-05 11:00:00,133.94,134.17,133.83,133.85,4700.0,131.5845,131.8105,131.4765,131.4961,4700.0
2013-11-05 11:05:00,134.1,134.16,133.9,133.9,1500.0,131.7417,131.8007,131.5452,131.5452,1500.0
2013-11-05 11:10:00,134.14,134.14,133.0,133.0,9600.0,131.781,131.781,130.6611,130.6611,9600.0
2013-11-05 11:15:00,133.01,133.32,133.0,133.32,8200.0,130.6709,130.9754,130.6611,130.9754,8200.0
2013-11-05 11:20:00,133.02,133.38,132.63,133.38,9900.0,130.6807,131.0344,130.2976,131.0344,9900.0
2013-11-05 11:25:00,133.37,133.85,133.37,133.81,1100.0,131.0245,131.4961,131.0245,131.4568,1100.0
2013-11-05 11:30:00,133.58,133.9,133.29,133.9,7800.0,131.2309,131.5452,130.946,131.5452,7800.0
2013-11-05 11:35:00,133.7,134.24,133.58,133.58,5900.0,131.3487,131.8792,131.2309,131.2309,5900.0
2013-11-05 11:40:00,133.57,133.68,133.39,133.41,2700.0,131.221,131.3291,131.0442,131.0638,2700.0
2013-11-05 11:45:00,133.63,134.12,133.46,134.12,2500.0,131.28,131.7614,131.113,131.7614,2500.0
2013-11-05 11:50:00,134.12,134.31,133.97,134.05,3600.0,131.7614,131.948,131.614,131.6926,3600.0
2013-11-05 11:55:00,134.05,134.06,134.04,134.06,1000.0,131.6926,131.7024,131.6828,131.7024,1000.0
2013-11-05 12:00:00,134.1,134.24,134.06,134.2,2000.0,131.7417,131.8792,131.7024,131.8399,2000.0
2013-11-05 12:05:00,134.55,134.55,134.5,134.55,600.0,132.1838,132.1838,132.1347,132.1838,600.0
2013-11-05 12:10:00,134.5,134.54,134.09,134.09,1100.0,132.1347,132.174,131.7319,131.7319,1100.0
2013-11-05 12:15:00,134.27,134.57,134.27,134.45,2100.0,131.9087,132.2034,131.9087,132.0856,2100.0
2013-11-05 12:20:00,134.5,134.73,134.5,134.71,1000.0,132.1347,132.3606,132.1347,132.341,1000.0
2013-11-05 12:25:00,134.5,134.71,134.5,134.66,1700.0,132.1347,132.341,132.1347,132.2919,1700.0
2013-11-05 12:30:00,134.47,134.57,134.44,134.44,2100.0,132.1052,132.2034,132.0757,132.0757,2100.0
2013-11-05 12:35:00,134.38,134.38,134.11,134.29,1900.0,132.0168,132.0168,131.7515,131.9284,1900.0
2013-11-05 12:40:00,134.44,134.58,134.04,134.27,1900.0,132.0757,132.2133,131.6828,131.9087,1900.0
2013-11-05 12:45:00,134.52,134.53,134.03,134.03,1700.0,132.1543,132.1641,131.6729,131.6729,1700.0
2013-11-05 12:50:00,133.8,134.0,133.8,133.9,1300.0,131.447,131.6435,131.447,131.5452,1300.0
2013-11-05 12:55:00,134.0,134.08,133.91,134.08,1100.0,131.6435,131.7221,131.555,131.7221,1100.0
2013-11-05 13:00:00,134.07,134.08,133.82,133.82,2500.0,131.7122,131.7221,131.4666,131.4666,2500.0
2013-11-05 13:05:00,133.83,133.98,133.45,133.73,4000.0,131.4765,131.6238,131.1031,131.3782,4000.0
2013-11-05 13:10:00,133.64,133.9,133.64,133.78,800.0,131.2898,131.5452,131.2898,131.4273,800.0
2013-11-05 13:15:00,133.9,133.9,133.64,133.65,1700.0,131.5452,131.5452,131.2898,131.2996,1700.0
2013-11-05 13:20:00,133.54,133.79,133.51,133.51,1400.0,131.1916,131.4372,131.1621,131.1621,1400.0
2013-11-05 13:25:00,133.61,134.0,133.47,133.9,14000.0,131.2603,131.6435,131.1228,131.5452,14000.0
2013-11-05 13:30:00,133.82,133.94,133.62,133.62,3400.0,131.4666,131.5845,131.2701,131.2701,3400.0
2013-11-05 13:35:00,133.7,133.9,133.47,133.47,7700.0,131.3487,131.5452,131.1228,131.1228,7700.0
2013-11-05 13:40:00,133.49,133.62,133.48,133.62,500.0,131.1424,131.2701,131.1326,131.2701,500.0
2013-11-05 13:45:00,133.5,133.66,133.34,133.34,3700.0,131.1523,131.3094,130.9951,130.9951,3700.0
2013-11-05 13:50:00,133.34,133.61,132.77,132.9,6400.0,130.9951,131.2603,130.4351,130.5628,6400.0
2013-11-05 13:55:00,132.8,133.04,132.7,132.7,3500.0,130.4646,130.7003,130.3663,130.3663,3500.0
2013-11-05 14:00:00,133.0,133.39,132.67,132.92,7400.0,130.6611,131.0442,130.3369,130.5825,7400.0
2013-11-05 14:05:00,133.07,133.24,132.92,132.92,2500.0,130.7298,130.8968,130.5825,130.5825,2500.0
2013-11-05 14:10:00,132.92,133.2,132.85,133.06,4700.0,130.5825,130.8575,130.5137,130.72,4700.0
2013-11-05 14:15:00,133.69,133.75,133.1,133.26,6800.0,131.3389,131.3979,130.7593,130.9165,6800.0
2013-11-05 14:20:00,133.25,133.98,133.11,133.73,9200.0,130.9067,131.6238,130.7691,131.3782,9200.0
2013-11-05 14:25:00,133.73,134.1,133.73,133.86,11100.0,131.3782,131.7417,131.3782,131.5059,11100.0
2013-11-05 14:30:00,133.86,134.87,133.85,134.32,22800.0,131.5059,132.4982,131.4961,131.9578,22800.0
2013-11-05 14:35:00,134.25,134.27,133.92,134.25,5100.0,131.8891,131.9087,131.5649,131.8891,5100.0
2013-11-05 14:40:00,134.18,134.18,133.79,133.79,2300.0,131.8203,131.8203,131.4372,131.4372,2300.0
2013-11-05 14:45:00,134.09,134.19,133.77,134.01,5700.0,131.7319,131.8301,131.4175,131.6533,5700.0
2013-11-05 14:50:00,134.13,134.13,133.85,133.93,4000.0,131.7712,131.7712,131.4961,131.5747,4000.0
2013-11-05 14:55:00,133.79,134.13,133.78,134.01,36800.0,131.4372,131.7712,131.4273,131.6533,36800.0
2013-11-05 15:00:00,133.97,134.31,133.92,134.13,9800.0,131.614,131.948,131.5649,131.7712,9800.0
2013-11-05 15:05:00,134.33,134.73,134.31,134.35,9200.0,131.9677,132.3606,131.948,131.9873,9200.0
2013-11-05 15:10:00,134.35,134.35,133.78,133.91,4900.0,131.9873,131.9873,131.4273,131.555,4900.0
2013-11-05 15:15:00,134.0,134.65,133.99,134.42,13900.0,131.6435,132.282,131.6336,132.0561,13900.0
2013-11-05 15:20:00,134.42,134.65,133.94,133.97,9300.0,132.0561,132.282,131.5845,131.614,9300.0
2013-11-05 15:25:00,134.12,134.4,133.94,134.34,16400.0,131.7614,132.0364,131.5845,131.9775,16400.0
2013-11-05 15:30:00,134.0,134.32,134.0,134.0,13700.0,131.6435,131.9578,131.6435,131.6435,13700.0
2013-11-05 15:35:00,134.23,134.23,133.81,133.82,5200.0,131.8694,131.8694,131.4568,131.4666,5200.0
2013-11-05 15:40:00,133.85,134.25,133.8,134.05,8400.0,131.4961,131.8891,131.447,131.6926,8400.0
2013-11-05 15:45:00,134.1,134.56,133.85,134.47,11500.0,131.7417,132.1936,131.4961,132.1052,11500.0
2013-11-05 15:50:00,134.52,134.83,133.99,133.99,19100.0,132.1543,132.4589,131.6336,131.6336,19100.0
2013-11-05 15:55:00,134.32,134.7,133.65,133.68,15000.0,131.9578,132.3312,131.2996,131.3291,15000.0
2013-11-06 09:30:00,119.21,121.86,116.82,121.12,247800.0,117.1136,119.717,114.7656,118.99,247800.0
2013-11-06 09:35:00,121.36,123.44,120.75,121.17,103200.0,119.2258,121.2692,118.6265,119.0391,103200.0
2013-11-06 09:40:00,121.09,121.43,120.22,120.98,87600.0,118.9605,119.2945,118.1058,118.8524,87600.0
2013-11-06 09:45:00,121.15,121.29,120.02,120.31,80700.0,119.0194,119.157,117.9093,118.1942,80700.0
2013-11-06 09:50:00,120.16,120.94,119.25,120.0,89900.0,118.0469,118.8131,117.1529,117.8897,89900.0
2013-11-06 09:55:00,120.0,120.41,119.99,120.41,63200.0,117.8897,118.2925,117.8798,118.2925,63200.0
2013-11-06 10:00:00,120.15,120.29,119.16,119.17,49200.0,118.037,118.1746,117.0644,117.0743,49200.0
2013-11-06 10:05:00,119.31,120.0,119.17,119.42,48900.0,117.2118,117.8897,117.0743,117.3199,48900.0
2013-11-06 10:10:00,119.42,119.66,118.05,118.16,53000.0,117.3199,117.5556,115.974,116.082,53000.0
2013-11-06 10:15:00,118.15,119.9,118.0,119.08,36400.0,116.0722,117.7914,115.9248,116.9858,36400.0
2013-11-06 10:20:00,119.2,119.58,118.7,119.14,22600.0,117.1037,117.4771,116.6125,117.0448,22600.0
2013-11-06 10:25:00,119.0,119.3,118.9,119.17,20400.0,116.9073,117.202,116.809,117.0743,20400.0
2013-11-06 10:30:00,119.02,119.3,119.02,119.18,29000.0,116.9269,117.202,116.9269,117.0841,29000.0
2013-11-06 10:35:00,119.18,119.84,119.15,119.59,24400.0,117.0841,117.7325,117.0546,117.4869,24400.0
2013-11-06 10:40:00,119.52,119.87,119.45,119.55,22300.0,117.4181,117.762,117.3493,117.4476,22300.0
2013-11-06 10:45:00,119.54,119.59,119.1,119.3,31800.0,117.4378,117.4869,117.0055,117.202,31800.0
2013-11-06 10:50:00,119.3,119.51,118.87,118.87,34700.0,117.202,117.4083,116.7795,116.7795,34700.0
2013-11-06 10:55:00,118.94,119.24,118.87,119.02,45300.0,116.8483,117.143,116.7795,116.9269,45300.0
2013-11-06 11:00:00,119.02,119.05,119.0,119.01,45800.0,116.9269,116.9564,116.9073,116.9171,45800.0
2013-11-06 11:05:00,119.01,119.17,119.0,119.02,37900.0,116.9171,117.0743,116.9073,116.9269,37900.0
2013-11-06 11:10:00,119.01,119.54,119.01,119.52,21000.0,116.9171,117.4378,116.9171,117.4181,21000.0
2013-11-06 11:15:00,119.51,119.77,119.5,119.59,57100.0,117.4083,117.6637,117.3985,117.4869,57100.0
2013-11-06 11:20:00,119.64,120.33,119.64,119.9,80200.0,117.536,118.2139,117.536,117.7914,80200.0
2013-11-06 11:25:00,119.89,120.86,119.89,120.82,37700.0,117.7816,118.7345,117.7816,118.6952,37700.0
2013-11-06 11:30:00,120.71,120.81,120.18,120.3,63500.0,118.5872,118.6854,118.0665,118.1844,63500.0
2013-11-06 11:35:00,120.21,120.25,119.92,119.99,25300.0,118.096,118.1353,117.8111,117.8798,25300.0
2013-11-06 11:40:00,119.99,120.85,119.9,120.79,74500.0,117.8798,118.7247,117.7914,118.6658,74500.0
2013-11-06 11:45:00,120.78,123.34,120.66,123.18,121400.0,118.656,121.1709,118.5381,121.0137,121400.0
2013-11-06 11:50:00,123.36,124.12,122.62,122.92,64900.0,121.1906,121.9372,120.4636,120.7583,64900.0
2013-11-06 11:55:00,123.03,123.35,122.9,123.09,59600.0,120.8664,121.1808,120.7387,120.9253,59600.0
2013-11-06 12:00:00,123.04,123.92,122.95,123.06,35600.0,120.8762,121.7407,120.7878,120.8959,35600.0
2013-11-06 12:05:00,123.06,123.27,122.51,122.51,18500.0,120.8959,121.1022,120.3555,120.3555,18500.0
2013-11-06 12:10:00,122.62,122.62,121.09,121.2,19100.0,120.4636,120.4636,118.9605,119.0686,19100.0
2013-11-06 12:15:00,121.2,121.58,120.63,120.64,24500.0,119.0686,119.4419,118.5086,118.5184,24500.0
2013-11-06 12:20:00,120.78,120.83,120.1,120.15,17200.0,118.656,118.7051,117.9879,118.037,17200.0
2013-11-06 12:25:00,120.19,121.45,120.15,120.94,34200.0,118.0763,119.3142,118.037,118.8131,34200.0
2013-11-06 12:30:00,120.93,121.99,120.65,121.83,22700.0,118.8033,119.8447,118.5282,119.6875,22700.0
2013-11-06 12:35:00,121.4,121.93,121.37,121.93,16500.0,119.265,119.7857,119.2356,119.7857,16500.0
2013-11-06 12:40:00,121.67,121.86,121.53,121.77,16500.0,119.5303,119.717,119.3928,119.6285,16500.0
2013-11-06 12:45:00,121.66,122.15,121.45,121.81,13800.0,119.5205,120.0019,119.3142,119.6678,13800.0
2013-11-06 12:50:00,121.61,121.75,121.48,121.69,6300.0,119.4714,119.6089,119.3436,119.5499,6300.0
2013-11-06 12:55:00,121.68,122.54,121.62,122.54,30800.0,119.5401,120.385,119.4812,120.385,30800.0
2013-11-06 13:00:00,122.39,122.55,122.01,122.01,8100.0,120.2376,120.3948,119.8643,119.8643,8100.0
2013-11-06 13:05:00,122.0,122.91,121.87,122.38,20300.0,119.8545,120.7485,119.7268,120.2278,20300.0
2013-11-06 13:10:00,122.53,122.99,122.17,122.82,5500.0,120.3752,120.8271,120.0215,120.6601,5500.0
2013-11-06 13:15:00,122.58,122.8,122.44,122.67,19600.0,120.4243,120.6404,120.2868,120.5127,19600.0
2013-11-06 13:20:00,122.66,122.79,122.26,122.52,7700.0,120.5029,120.6306,120.1099,120.3654,7700.0
2013-11-06 13:25:00,122.26,123.43,122.26,123.17,17700.0,120.1099,121.2594,120.1099,121.0039,17700.0
2013-11-06 13:30:00,123.12,123.65,122.88,122.94,17300.0,120.9548,121.4755,120.719,120.778,17300.0
2013-11-06 13:35:00,122.82,122.87,121.98,122.14,15500.0,120.6601,120.7092,119.8348,119.992,15500.0
2013-11-06 13:40:00,122.21,122.87,122.09,122.53,18800.0,120.0608,120.7092,119.9429,120.3752,18800.0
2013-11-06 13:45:00,122.57,122.83,122.35,122.71,12700.0,120.4145,120.6699,120.1983,120.552,12700.0
2013-11-06 13:50:00,122.65,122.65,122.14,122.2,11800.0,120.4931,120.4931,119.992,120.051,11800.0
2013-11-06 13:55:00,122.2,122.92,122.18,122.92,14400.0,120.051,120.7583,120.0313,120.7583,14400.0
2013-11-06 14:00:00,122.75,123.14,122.75,122.87,13400.0,120.5913,120.9745,120.5913,120.7092,13400.0
2013-11-06 14:05:00,122.84,122.97,122.79,122.88,10400.0,120.6797,120.8074,120.6306,120.719,10400.0
2013-11-06 14:10:00,122.88,123.95,122.8,123.95,11100.0,120.719,121.7702,120.6404,121.7702,11100.0
2013-11-06 14:15:00,123.96,124.14,123.46,123.91,16600.0,121.78,121.9569,121.2888,121.7309,16600.0
2013-11-06 14:20:00,123.9,123.93,123.21,123.74,11500.0,121.7211,121.7506,121.0432,121.5639,11500.0
2013-11-06 14:25:00,123.49,123.65,123.44,123.65,8600.0,121.3183,121.4755,121.2692,121.4755,8600.0
2013-11-06 14:30:00,123.5,123.62,123.42,123.43,6500.0,121.3281,121.446,121.2495,121.2594,6500.0
2013-11-06 14:35:00,123.44,124.39,123.44,123.98,26400.0,121.2692,122.2025,121.2692,121.7997,26400.0
2013-11-06 14:40:00,123.93,124.56,123.93,124.41,16800.0,121.7506,122.3695,121.7506,122.2221,16800.0
2013-11-06 14:45:00,124.38,124.45,123.51,123.88,13000.0,122.1926,122.2614,121.3379,121.7014,13000.0
2013-11-06 14:50:00,123.88,124.04,123.88,123.96,4700.0,121.7014,121.8586,121.7014,121.78,4700.0
2013-11-06 14:55:00,124.04,124.04,123.87,123.89,16200.0,121.8586,121.8586,121.6916,121.7113,16200.0
2013-11-06 15:00:00,123.89,123.89,122.45,122.53,17900.0,121.7113,121.7113,120.2966,120.3752,17900.0
2013-11-06 15:05:00,122.53,122.82,122.49,122.64,14000.0,120.3752,120.6601,120.3359,120.4832,14000.0
2013-11-06 15:10:00,122.69,122.86,122.62,122.86,11800.0,120.5324,120.6994,120.4636,120.6994,11800.0
2013-11-06 15:15:00,122.76,123.2,122.76,122.93,27100.0,120.6011,121.0334,120.6011,120.7681,27100.0
2013-11-06 15:20:00,122.9,123.18,122.81,123.01,123500.0,120.7387,121.0137,120.6503,120.8467,123500.0
2013-11-06 15:25:00,123.02,123.2,121.51,121.64,93300.0,120.8566,121.0334,119.3731,119.5008,93300.0
2013-11-06 15:30:00,121.59,123.34,121.59,122.4,95300.0,119.4517,121.1709,119.4517,120.2475,95300.0
2013-11-06 15:35:00,122.4,122.95,122.0,122.0,31800.0,120.2475,120.7878,119.8545,119.8545,31800.0
2013-11-06 15:40:00,122.0,122.01,122.0,122.01,48200.0,119.8545,119.8643,119.8545,119.8643,48200.0
2013-11-06 15:45:00,122.0,122.01,121.99,122.01,18400.0,119.8545,119.8643,119.8447,119.8643,18400.0
2013-11-06 15:50:00,122.01,122.01,120.76,121.01,150000.0,119.8643,119.8643,118.6363,118.8819,150000.0
2013-11-06 15:55:00,121.0,121.41,120.41,120.42,100000.0,118.8721,119.2749,118.2925,118.3023,100000.0
2013-11-07 09:30:00,119.89,120.25,119.89,119.98,47800.0,117.7816,118.1353,117.7816,117.87,47800.0
2013-11-07 09:35:00,119.97,120.49,119.55,119.95,30400.0,117.8602,118.3711,117.4476,117.8405,30400.0
2013-11-07 09:40:00,119.91,120.29,119.83,120.18,14100.0,117.8013,118.1746,117.7227,118.0665,14100.0
2013-11-07 09:45:00,120.09,120.09,119.32,119.32,22300.0,117.9781,117.9781,117.2216,117.2216,22300.0
2013-11-07 09:50:00,119.33,119.7,119.1,119.4,48800.0,117.2315,117.5949,117.0055,117.3002,48800.0
2013-11-07 09:55:00,119.25,119.62,119.24,119.41,13400.0,117.1529,117.5164,117.143,117.31,13400.0
2013-11-07 10:00:00,119.41,119.62,119.25,119.61,2600.0,117.31,117.5164,117.1529,117.5065,2600.0
2013-11-07 10:05:00,119.58,119.58,119.25,119.26,15800.0,117.4771,117.4771,117.1529,117.1627,15800.0
2013-11-07 10:10:00,119.26,119.41,119.25,119.29,21600.0,117.1627,117.31,117.1529,117.1922,21600.0
2013-11-07 10:15:00,119.28,119.31,119.25,119.25,102900.0,117.1823,117.2118,117.1529,117.1529,102900.0
2013-11-07 10:20:00,119.25,119.26,119.25,119.25,12500.0,117.1529,117.1627,117.1529,117.1529,12500.0
2013-11-07 10:25:00,119.25,119.26,119.11,119.24,32100.0,117.1529,117.1627,117.0153,117.143,32100.0
2013-11-07 10:30:00,119.23,119.23,118.41,118.52,65100.0,117.1332,117.1332,116.3276,116.4357,65100.0
2013-11-07 10:35:00,118.46,118.47,118.0,118.0,36100.0,116.3768,116.3866,115.9248,115.9248,36100.0
2013-11-07 10:40:00,117.91,118.06,117.52,117.52,26600.0,115.8364,115.9838,115.4533,115.4533,26600.0
2013-11-07 10:45:00,117.63,117.82,117.59,117.64,17600.0,115.5613,115.748,115.5221,115.5712,17600.0
2013-11-07 10:50:00,117.64,117.82,117.48,117.75,13200.0,115.5712,115.748,115.414,115.6792,13200.0
2013-11-07 10:55:00,117.82,118.09,117.75,117.93,14600.0,115.748,116.0133,115.6792,115.8561,14600.0
2013-11-07 11:00:00,117.89,118.05,117.77,117.97,9800.0,115.8168,115.974,115.6989,115.8954,9800.0
2013-11-07 11:05:00,117.98,118.37,117.98,118.0,6700.0,115.9052,116.2883,115.9052,115.9248,6700.0
2013-11-07 11:10:00,118.01,118.01,118.0,118.0,8300.0,115.9347,115.9347,115.9248,115.9248,8300.0
2013-11-07 11:15:00,118.01,118.01,117.5,117.5,13200.0,115.9347,115.9347,115.4336,115.4336,13200.0
2013-11-07 11:20:00,117.51,117.66,117.36,117.59,16700.0,115.4435,115.5908,115.2961,115.5221,16700.0
2013-11-07 11:25:00,117.54,117.63,117.5,117.53,8600.0,115.4729,115.5613,115.4336,115.4631,8600.0
2013-11-07 11:30:00,117.54,117.81,117.54,117.81,12400.0,115.4729,115.7382,115.4729,115.7382,12400.0
2013-11-07 11:35:00,117.75,117.76,117.5,117.5,10900.0,115.6792,115.6891,115.4336,115.4336,10900.0
2013-11-07 11:40:00,117.51,117.77,117.4,117.77,23400.0,115.4435,115.6989,115.3354,115.6989,23400.0
2013-11-07 11:45:00,117.59,117.74,117.59,117.74,1300.0,115.5221,115.6694,115.5221,115.6694,1300.0
2013-11-07 11:50:00,117.75,118.25,117.74,117.95,23500.0,115.6792,116.1704,115.6694,115.8757,23500.0
2013-11-07 11:55:00,117.97,118.09,117.95,118.02,4000.0,115.8954,116.0133,115.8757,115.9445,4000.0
2013-11-07 12:00:00,118.04,118.91,118.04,118.69,5000.0,115.9641,116.8188,115.9641,116.6027,5000.0
2013-11-07 12:05:00,118.58,119.0,118.58,119.0,4000.0,116.4946,116.9073,116.4946,116.9073,4000.0
2013-11-07 12:10:00,118.99,119.43,118.9,119.22,1600.0,116.8974,117.3297,116.809,117.1234,1600.0
2013-11-07 12:15:00,119.34,119.34,118.82,118.93,3100.0,117.2413,117.2413,116.7304,116.8385,3100.0
2013-11-07 12:20:00,118.93,119.07,118.81,118.81,16600.0,116.8385,116.976,116.7206,116.7206,16600.0
2013-11-07 12:25:00,118.83,118.91,118.75,118.84,2600.0,116.7402,116.8188,116.6617,116.7501,2600.0
2013-11-07 12:30:00,118.84,118.96,118.75,118.75,1700.0,116.7501,116.868,116.6617,116.6617,1700.0
2013-11-07 12:35:00,118.8,118.82,118.62,118.62,1700.0,116.7108,116.7304,116.5339,116.5339,1700.0
2013-11-07 12:40:00,118.64,118.75,118.59,118.71,7800.0,116.5536,116.6617,116.5045,116.6224,7800.0
2013-11-07 12:45:00,118.79,118.81,118.53,118.53,2400.0,116.7009,116.7206,116.4455,116.4455,2400.0
2013-11-07 12:50:00,118.58,118.58,118.41,118.54,1100.0,116.4946,116.4946,116.3276,116.4553,1100.0
2013-11-07 12:55:00,118.54,118.61,118.53,118.61,1600.0,116.4553,116.5241,116.4455,116.5241,1600.0
2013-11-07 13:00:00,118.82,118.87,118.75,118.87,1200.0,116.7304,116.7795,116.6617,116.7795,1200.0
2013-11-07 13:05:00,118.86,118.86,118.52,118.54,3700.0,116.7697,116.7697,116.4357,116.4553,3700.0
2013-11-07 13:10:00,118.57,118.64,118.31,118.37,1600.0,116.4848,116.5536,116.2294,116.2883,1600.0
2013-11-07 13:15:00,118.34,118.34,118.09,118.15,3100.0,116.2589,116.2589,116.0133,116.0722,3100.0
2013-11-07 13:20:00,118.11,118.13,117.71,117.71,1900.0,116.0329,116.0526,115.6399,115.6399,1900.0
2013-11-07 13:25:00,117.65,117.88,117.65,117.66,5600.0,115.581,115.807,115.581,115.5908,5600.0
2013-11-07 13:30:00,117.65,117.75,117.47,117.68,6100.0,115.581,115.6792,115.4042,115.6105,6100.0
2013-11-07 13:35:00,117.79,118.11,117.62,117.93,11400.0,115.7185,116.0329,115.5515,115.8561,11400.0
2013-11-07 13:40:00,118.09,118.16,117.93,118.08,8400.0,116.0133,116.082,115.8561,116.0034,8400.0
2013-11-07 13:45:00,118.05,118.2,118.0,118.04,4000.0,115.974,116.1213,115.9248,115.9641,4000.0
2013-11-07 13:50:00,118.04,118.11,117.83,118.09,9900.0,115.9641,116.0329,115.7578,116.0133,9900.0
2013-11-07 13:55:00,117.95,118.3,117.95,118.17,22000.0,115.8757,116.2196,115.8757,116.0919,22000.0
2013-11-07 14:00:00,118.1,118.19,117.99,118.01,9400.0,116.0231,116.1115,115.915,115.9347,9400.0
2013-11-07 14:05:00,118.01,118.03,117.96,118.0,12600.0,115.9347,115.9543,115.8855,115.9248,12600.0
2013-11-07 14:10:00,118.01,118.19,117.97,118.01,8200.0,115.9347,116.1115,115.8954,115.9347,8200.0
2013-11-07 14:15:00,118.0,118.07,118.0,118.01,14500.0,115.9248,115.9936,115.9248,115.9347,14500.0
2013-11-07 14:20:00,118.0,118.01,117.79,117.79,16000.0,115.9248,115.9347,115.7185,115.7185,16000.0
2013-11-07 14:25:00,117.78,118.09,117.69,118.09,14300.0,115.7087,116.0133,115.6203,116.0133,14300.0
2013-11-07 14:30:00,118.09,118.09,117.52,117.68,46500.0,116.0133,116.0133,115.4533,115.6105,46500.0
2013-11-07 14:35:00,117.68,117.68,117.41,117.46,11600.0,115.6105,115.6105,115.3452,115.3943,11600.0
2013-11-07 14:40:00,117.46,117.98,117.43,117.98,11900.0,115.3943,115.9052,115.3649,115.9052,11900.0
2013-11-07 14:45:00,117.98,118.32,117.78,118.1,23700.0,115.9052,116.2392,115.7087,116.0231,23700.0
2013-11-07 14:50:00,118.09,118.13,117.81,118.13,11100.0,116.0133,116.0526,115.7382,116.0526,11100.0
2013-11-07 14:55:00,118.12,118.21,118.02,118.11,12400.0,116.0427,116.1311,115.9445,116.0329,12400.0
2013-11-07 15:00:00,118.11,118.11,117.84,117.98,15700.0,116.0329,116.0329,115.7677,115.9052,15700.0
2013-11-07 15:05:00,117.97,117.99,117.7,117.86,13200.0,115.8954,115.915,115.6301,115.7873,13200.0
2013-11-07 15:10:00,117.86,117.89,117.75,117.79,11300.0,115.7873,115.8168,115.6792,115.7185,11300.0
2013-11-07 15:15:00,117.82,117.82,117.39,117.46,32600.0,115.748,115.748,115.3256,115.3943,32600.0
2013-11-07 15:20:00,117.46,117.48,117.45,117.45,11000.0,115.3943,115.414,115.3845,115.3845,11000.0
2013-11-07 15:25:00,117.46,117.54,117.45,117.49,30100.0,115.3943,115.4729,115.3845,115.4238,30100.0
2013-11-07 15:30:00,117.49,117.75,117.39,117.7,46700.0,115.4238,115.6792,115.3256,115.6301,46700.0
2013-11-07 15:35:00,117.7,117.7,117.33,117.37,18400.0,115.6301,115.6301,115.2666,115.3059,18400.0
2013-11-07 15:40:00,117.31,117.41,117.27,117.36,20500.0,115.247,115.3452,115.2077,115.2961,20500.0
2013-11-07 15:45:00,117.36,117.36,117.21,117.29,31000.0,115.2961,115.2961,115.1487,115.2273,31000.0
2013-11-07 15:50:00,117.3,117.32,117.03,117.15,58900.0,115.2372,115.2568,114.9719,115.0898,58900.0
2013-11-07 15:55:00,117.23,117.39,116.78,117.03,126000.0,115.1684,115.3256,114.7263,114.9719,126000.0
2013-11-08 09:30:00,120.3,120.3,116.51,116.67,11900.0,118.1844,118.1844,114.461,114.6182,11900.0
2013-11-08 09:35:00,116.57,117.52,115.74,115.81,17100.0,114.52,115.4533,113.7046,113.7734,17100.0
2013-11-08 09:40:00,115.89,116.45,115.51,116.11,15700.0,113.8519,114.4021,113.4786,114.0681,15700.0
2013-11-08 09:45:00,116.12,116.29,115.49,115.69,21300.0,114.0779,114.2449,113.459,113.6555,21300.0
2013-11-08 09:50:00,115.67,115.87,115.35,115.7,19300.0,113.6358,113.8323,113.3214,113.6653,19300.0
2013-11-08 09:55:00,115.7,116.08,114.97,115.0,15000.0,113.6653,114.0386,112.9481,112.9776,15000.0
2013-11-08 10:00:00,115.0,115.52,114.97,114.97,6200.0,112.9776,113.4885,112.9481,112.9481,6200.0
2013-11-08 10:05:00,115.24,115.61,114.88,115.4,13100.0,113.2134,113.5769,112.8597,113.3706,13100.0
2013-11-08 10:10:00,115.47,115.49,114.93,115.17,19900.0,113.4393,113.459,112.9088,113.1446,19900.0
2013-11-08 10:15:00,115.17,115.9,115.12,115.47,24400.0,113.1446,113.8618,113.0955,113.4393,24400.0
2013-11-08 10:20:00,115.67,115.86,115.05,115.05,9200.0,113.6358,113.8225,113.0267,113.0267,9200.0
2013-11-08 10:25:00,115.08,115.21,114.68,114.86,15100.0,113.0562,113.1839,112.6632,112.8401,15100.0
2013-11-08 10:30:00,115.0,115.37,114.67,114.73,26700.0,112.9776,113.3411,112.6534,112.7123,26700.0
2013-11-08 10:35:00,114.99,115.07,114.79,114.84,4300.0,112.9678,113.0464,112.7713,112.8204,4300.0
2013-11-08 10:40:00,114.8,114.98,114.44,114.52,22800.0,112.7811,112.958,112.4274,112.506,22800.0
2013-11-08 10:45:00,114.45,115.0,114.45,115.0,6300.0,112.4373,112.9776,112.4373,112.9776,6300.0
2013-11-08 10:50:00,114.99,115.18,114.68,114.68,3500.0,112.9678,113.1544,112.6632,112.6632,3500.0
2013-11-08 10:55:00,114.99,115.2,114.9,115.05,4700.0,112.9678,113.1741,112.8794,113.0267,4700.0
2013-11-08 11:00:00,115.14,115.19,114.79,114.94,6200.0,113.1151,113.1643,112.7713,112.9187,6200.0
2013-11-08 11:05:00,114.96,114.98,114.7,114.7,2100.0,112.9383,112.958,112.6829,112.6829,2100.0
2013-11-08 11:10:00,114.7,114.94,114.66,114.77,10300.0,112.6829,112.9187,112.6436,112.7516,10300.0
2013-11-08 11:15:00,114.84,115.31,114.77,114.85,19500.0,112.8204,113.2821,112.7516,112.8302,19500.0
2013-11-08 11:20:00,115.1,115.1,114.79,114.91,4000.0,113.0758,113.0758,112.7713,112.8892,4000.0
2013-11-08 11:25:00,114.91,115.33,114.8,115.32,15000.0,112.8892,113.3018,112.7811,113.292,15000.0
2013-11-08 11:30:00,115.26,115.57,115.11,115.57,49000.0,113.233,113.5376,113.0857,113.5376,49000.0
2013-11-08 11:35:00,115.62,115.88,115.55,115.65,9400.0,113.5867,113.8421,113.5179,113.6162,9400.0
2013-11-08 11:40:00,115.51,115.63,115.23,115.58,10500.0,113.4786,113.5965,113.2036,113.5474,10500.0
2013-11-08 11:45:00,115.76,115.78,115.6,115.75,2300.0,113.7242,113.7439,113.567,113.7144,2300.0
2013-11-08 11:50:00,115.84,116.24,115.82,116.09,20300.0,113.8028,114.1958,113.7832,114.0484,20300.0
2013-11-08 11:55:00,116.08,116.85,116.05,116.5,20800.0,114.0386,114.7951,114.0091,114.4512,20800.0
2013-11-08 12:00:00,116.47,117.0,116.43,116.77,33800.0,114.4217,114.9424,114.3825,114.7165,33800.0
2013-11-08 12:05:00,116.42,116.84,116.42,116.43,15700.0,114.3726,114.7852,114.3726,114.3825,15700.0
2013-11-08 12:10:00,116.48,116.55,116.22,116.44,6900.0,114.4316,114.5003,114.1761,114.3923,6900.0
2013-11-08 12:15:00,116.23,116.37,115.82,115.82,10700.0,114.186,114.3235,113.7832,113.7832,10700.0
2013-11-08 12:20:00,115.86,115.96,115.61,115.96,4900.0,113.8225,113.9207,113.5769,113.9207,4900.0
2013-11-08 12:25:00,115.76,115.93,115.7,115.8,4000.0,113.7242,113.8912,113.6653,113.7635,4000.0
2013-11-08 12:30:00,115.87,115.87,115.0,115.0,11600.0,113.8323,113.8323,112.9776,112.9776,11600.0
2013-11-08 12:35:00,115.06,115.5,115.06,115.23,9600.0,113.0365,113.4688,113.0365,113.2036,9600.0
2013-11-08 12:40:00,115.29,115.51,115.29,115.51,5600.0,113.2625,113.4786,113.2625,113.4786,5600.0
2013-11-08 12:45:00,115.46,115.46,115.1,115.22,4600.0,113.4295,113.4295,113.0758,113.1937,4600.0
2013-11-08 12:50:00,115.17,115.33,115.15,115.26,3400.0,113.1446,113.3018,113.125,113.233,3400.0
2013-11-08 12:55:00,115.26,115.31,115.02,115.27,12000.0,113.233,113.2821,112.9972,113.2429,12000.0
2013-11-08 13:00:00,115.28,115.45,115.15,115.31,8800.0,113.2527,113.4197,113.125,113.2821,8800.0
2013-11-08 13:05:00,115.31,115.37,115.12,115.26,17600.0,113.2821,113.3411,113.0955,113.233,17600.0
2013-11-08 13:10:00,115.14,115.14,114.88,114.88,12400.0,113.1151,113.1151,112.8597,112.8597,12400.0
2013-11-08 13:15:00,114.95,114.95,114.78,114.85,5400.0,112.9285,112.9285,112.7615,112.8302,5400.0
2013-11-08 13:20:00,114.85,114.99,114.85,114.99,14700.0,112.8302,112.9678,112.8302,112.9678,14700.0
2013-11-08 13:25:00,115.0,115.17,114.95,115.13,5000.0,112.9776,113.1446,112.9285,113.1053,5000.0
2013-11-08 13:30:00,115.1,115.37,115.05,115.09,6300.0,113.0758,113.3411,113.0267,113.066,6300.0
2013-11-08 13:35:00,115.1,115.15,114.91,114.98,9800.0,113.0758,113.125,112.8892,112.958,9800.0
2013-11-08 13:40:00,115.09,115.09,114.61,114.69,16900.0,113.066,113.066,112.5945,112.6731,16900.0
2013-11-08 13:45:00,114.7,114.71,114.55,114.59,19600.0,112.6829,112.6927,112.5355,112.5748,19600.0
2013-11-08 13:50:00,114.65,114.72,114.46,114.62,22200.0,112.6338,112.7025,112.4471,112.6043,22200.0
2013-11-08 13:55:00,114.62,114.91,114.55,114.69,8100.0,112.6043,112.8892,112.5355,112.6731,8100.0
2013-11-08 14:00:00,114.75,114.76,114.5,114.57,5600.0,112.732,112.7418,112.4864,112.5552,5600.0
2013-11-08 14:05:00,114.59,114.6,114.43,114.59,16400.0,112.5748,112.5846,112.4176,112.5748,16400.0
2013-11-08 14:10:00,114.5,114.59,114.42,114.53,13500.0,112.4864,112.5748,112.4078,112.5159,13500.0
2013-11-08 14:15:00,114.53,114.53,114.46,114.52,16800.0,112.5159,112.5159,112.4471,112.506,16800.0
2013-11-08 14:20:00,114.52,114.89,114.52,114.88,9500.0,112.506,112.8695,112.506,112.8597,9500.0
2013-11-08 14:25:00,114.88,114.93,114.82,114.84,6000.0,112.8597,112.9088,112.8008,112.8204,6000.0
2013-11-08 14:30:00,114.84,114.9,114.53,114.61,5600.0,112.8204,112.8794,112.5159,112.5945,5600.0
2013-11-08 14:35:00,114.66,114.72,114.61,114.72,4800.0,112.6436,112.7025,112.5945,112.7025,4800.0
2013-11-08 14:40:00,114.66,114.66,114.39,114.39,14100.0,112.6436,112.6436,112.3783,112.3783,14100.0
2013-11-08 14:45:00,114.35,114.49,114.35,114.45,13800.0,112.339,112.4766,112.339,112.4373,13800.0
2013-11-08 14:50:00,114.39,114.48,114.31,114.31,9000.0,112.3783,112.4667,112.2997,112.2997,9000.0
2013-11-08 14:55:00,114.3,114.43,114.22,114.23,34500.0,112.2899,112.4176,112.2113,112.2211,34500.0
2013-11-08 15:00:00,114.25,114.3,114.04,114.04,20200.0,112.2408,112.2899,112.0345,112.0345,20200.0
2013-11-08 15:05:00,114.04,114.13,113.91,113.97,29700.0,112.0345,112.1229,111.9068,111.9657,29700.0
2013-11-08 15:10:00,113.92,114.27,113.71,114.27,19300.0,111.9166,112.2604,111.7103,112.2604,19300.0
2013-11-08 15:15:00,114.27,114.3,114.03,114.15,10500.0,112.2604,112.2899,112.0247,112.1425,10500.0
2013-11-08 15:20:00,114.16,114.4,114.16,114.23,10100.0,112.1524,112.3882,112.1524,112.2211,10100.0
2013-11-08 15:25:00,114.23,114.34,114.13,114.13,10300.0,112.2211,112.3292,112.1229,112.1229,10300.0
2013-11-08 15:30:00,114.12,114.32,114.08,114.27,10000.0,112.1131,112.3096,112.0738,112.2604,10000.0
2013-11-08 15:35:00,114.41,114.5,114.25,114.45,17900.0,112.398,112.4864,112.2408,112.4373,17900.0
2013-11-08 15:40:00,114.38,114.82,114.36,114.75,15400.0,112.3685,112.8008,112.3489,112.732,15400.0
2013-11-08 15:45:00,114.75,114.8,114.42,114.43,17000.0,112.732,112.7811,112.4078,112.4176,17000.0
2013-11-08 15:50:00,114.52,114.62,114.31,114.31,34000.0,112.506,112.6043,112.2997,112.2997,34000.0
2013-11-08 15:55:00,114.33,114.48,114.26,114.33,60100.0,112.3194,112.4667,112.2506,112.3194,60100.0
2013-11-11 09:30:00,113.91,114.48,112.91,114.48,14300.0,111.9068,112.4667,110.9244,112.4667,14300.0
2013-11-11 09:35:00,114.71,115.06,114.5,114.97,8300.0,112.6927,113.0365,112.4864,112.9481,8300.0
2013-11-11 09:40:00,114.98,115.37,114.9,115.1,10900.0,112.958,113.3411,112.8794,113.0758,10900.0
2013-11-11 09:45:00,115.11,115.33,114.45,115.05,10400.0,113.0857,113.3018,112.4373,113.0267,10400.0
2013-11-11 09:50:00,115.05,115.32,114.98,115.27,7500.0,113.0267,113.292,112.958,113.2429,7500.0
2013-11-11 09:55:00,115.4,115.4,114.47,114.53,5100.0,113.3706,113.3706,112.4569,112.5159,5100.0
2013-11-11 10:00:00,114.48,114.52,114.01,114.01,11900.0,112.4667,112.506,112.005,112.005,11900.0
2013-11-11 10:05:00,114.23,114.23,113.63,113.94,15100.0,112.2211,112.2211,111.6317,111.9362,15100.0
2013-11-11 10:10:00,113.94,113.94,113.66,113.86,10000.0,111.9362,111.9362,111.6612,111.8576,10000.0
2013-11-11 10:15:00,113.77,113.88,113.51,113.81,20900.0,111.7692,111.8773,111.5138,111.8085,20900.0
2013-11-11 10:20:00,113.76,114.57,113.7,114.57,14100.0,111.7594,112.5552,111.7005,112.5552,14100.0
2013-11-11 10:25:00,114.66,114.74,114.52,114.73,4700.0,112.6436,112.7222,112.506,112.7123,4700.0
2013-11-11 10:30:00,114.66,114.87,113.94,114.08,10700.0,112.6436,112.8499,111.9362,112.0738,10700.0
2013-11-11 10:35:00,114.08,114.13,113.74,113.74,7400.0,112.0738,112.1229,111.7398,111.7398,7400.0
2013-11-11 10:40:00,113.76,114.2,113.76,114.11,3600.0,111.7594,112.1917,111.7594,112.1033,3600.0
2013-11-11 10:45:00,114.14,114.33,113.98,114.27,3400.0,112.1327,112.3194,111.9755,112.2604,3400.0
2013-11-11 10:50:00,114.58,114.58,113.97,114.15,3100.0,112.565,112.565,111.9657,112.1425,3100.0
2013-11-11 10:55:00,114.18,114.18,113.6,113.74,18800.0,112.172,112.172,111.6022,111.7398,18800.0
2013-11-11 11:00:00,113.88,113.88,113.12,113.29,8100.0,111.8773,111.8773,111.1307,111.2977,8100.0
2013-11-11 11:05:00,113.34,113.42,113.2,113.42,7300.0,111.3468,111.4254,111.2093,111.4254,7300.0
2013-11-11 11:10:00,113.73,113.76,113.27,113.51,4400.0,111.7299,111.7594,111.278,111.5138,4400.0
2013-11-11 11:15:00,113.41,113.55,113.41,113.55,1500.0,111.4156,111.5531,111.4156,111.5531,1500.0
2013-11-11 11:20:00,113.66,113.69,113.41,113.69,9700.0,111.6612,111.6906,111.4156,111.6906,9700.0
2013-11-11 11:25:00,113.69,113.85,113.6,113.85,17200.0,111.6906,111.8478,111.6022,111.8478,17200.0
2013-11-11 11:30:00,113.98,113.98,113.6,113.6,2900.0,111.9755,111.9755,111.6022,111.6022,2900.0
2013-11-11 11:35:00,113.72,114.08,113.66,114.07,3900.0,111.7201,112.0738,111.6612,112.064,3900.0
2013-11-11 11:40:00,114.07,114.59,114.01,114.53,4900.0,112.064,112.5748,112.005,112.5159,4900.0
2013-11-11 11:45:00,114.34,114.34,114.06,114.06,5600.0,112.3292,112.3292,112.0541,112.0541,5600.0
2013-11-11 11:50:00,114.17,114.6,114.07,114.22,2700.0,112.1622,112.5846,112.064,112.2113,2700.0
2013-11-11 11:55:00,114.22,114.5,114.22,114.5,3000.0,112.2113,112.4864,112.2113,112.4864,3000.0
2013-11-11 12:00:00,114.43,114.43,114.07,114.2,1600.0,112.4176,112.4176,112.064,112.1917,1600.0
2013-11-11 12:05:00,114.19,114.28,113.89,114.28,3300.0,112.1818,112.2703,111.8871,112.2703,3300.0
2013-11-11 12:10:00,114.2,114.25,113.8,113.82,22800.0,112.1917,112.2408,111.7987,111.8184,22800.0
2013-11-11 12:15:00,113.93,113.99,113.6,113.99,27000.0,111.9264,111.9854,111.6022,111.9854,27000.0
2013-11-11 12:20:00,113.89,114.02,113.88,113.88,3100.0,111.8871,112.0148,111.8773,111.8773,3100.0
2013-11-11 12:25:00,114.19,114.19,113.83,113.83,1600.0,112.1818,112.1818,111.8282,111.8282,1600.0
2013-11-11 12:30:00,113.95,114.19,113.68,114.14,21200.0,111.9461,112.1818,111.6808,112.1327,21200.0
2013-11-11 12:35:00,114.16,114.23,113.97,113.98,1500.0,112.1524,112.2211,111.9657,111.9755,1500.0
2013-11-11 12:40:00,114.01,114.03,113.78,113.81,5700.0,112.005,112.0247,111.7791,111.8085,5700.0
2013-11-11 12:45:00,113.8,114.07,113.74,113.91,6000.0,111.7987,112.064,111.7398,111.9068,6000.0
2013-11-11 12:50:00,113.89,113.99,113.78,113.95,12800.0,111.8871,111.9854,111.7791,111.9461,12800.0
2013-11-11 12:55:00,114.0,114.04,113.83,113.92,7500.0,111.9952,112.0345,111.8282,111.9166,7500.0
2013-11-11 13:00:00,113.82,114.2,113.73,113.97,11000.0,111.8184,112.1917,111.7299,111.9657,11000.0
2013-11-11 13:05:00,114.23,114.23,113.94,114.14,9500.0,112.2211,112.2211,111.9362,112.1327,9500.0
2013-11-11 13:10:00,114.2,114.44,114.09,114.09,8000.0,112.1917,112.4274,112.0836,112.0836,8000.0
2013-11-11 13:15:00,114.09,114.2,113.97,114.09,4800.0,112.0836,112.1917,111.9657,112.0836,4800.0
2013-11-11 13:20:00,113.98,114.15,113.9,114.03,9900.0,111.9755,112.1425,111.8969,112.0247,9900.0
2013-11-11 13:25:00,114.12,114.12,113.94,113.94,6000.0,112.1131,112.1131,111.9362,111.9362,6000.0
2013-11-11 13:30:00,113.98,113.98,113.85,113.85,1800.0,111.9755,111.9755,111.8478,111.8478,1800.0
2013-11-11 13:35:00,113.81,114.26,113.8,114.26,4100.0,111.8085,112.2506,111.7987,112.2506,4100.0
2013-11-11 13:40:00,114.17,114.17,113.92,114.04,7400.0,112.1622,112.1622,111.9166,112.0345,7400.0
2013-11-11 13:45:00,114.04,114.25,114.01,114.13,6300.0,112.0345,112.2408,112.005,112.1229,6300.0
2013-11-11 13:50:00,114.13,114.19,113.97,113.97,3700.0,112.1229,112.1818,111.9657,111.9657,3700.0
2013-11-11 13:55:00,113.99,114.08,113.95,114.06,2500.0,111.9854,112.0738,111.9461,112.0541,2500.0
2013-11-11 14:00:00,114.06,114.18,113.97,114.14,18300.0,112.0541,112.172,111.9657,112.1327,18300.0
2013-11-11 14:05:00,114.13,114.38,114.08,114.38,5100.0,112.1229,112.3685,112.0738,112.3685,5100.0
2013-11-11 14:10:00,114.4,114.64,114.35,114.39,8300.0,112.3882,112.6239,112.339,112.3783,8300.0
2013-11-11 14:15:00,114.37,114.59,114.29,114.59,8300.0,112.3587,112.5748,112.2801,112.5748,8300.0
2013-11-11 14:20:00,114.67,114.67,114.48,114.62,2500.0,112.6534,112.6534,112.4667,112.6043,2500.0
2013-11-11 14:25:00,114.63,114.63,114.45,114.45,4000.0,112.6141,112.6141,112.4373,112.4373,4000.0
2013-11-11 14:30:00,114.42,114.47,114.37,114.41,2000.0,112.4078,112.4569,112.3587,112.398,2000.0
2013-11-11 14:35:00,114.41,114.41,114.15,114.2,3600.0,112.398,112.398,112.1425,112.1917,3600.0
2013-11-11 14:40:00,114.22,114.26,114.14,114.14,6500.0,112.2113,112.2506,112.1327,112.1327,6500.0
2013-11-11 14:45:00,114.08,114.17,114.0,114.0,5000.0,112.0738,112.1622,111.9952,111.9952,5000.0
2013-11-11 14:50:00,113.98,114.08,113.95,114.05,21600.0,111.9755,112.0738,111.9461,112.0443,21600.0
2013-11-11 14:55:00,114.05,114.11,113.93,113.97,12800.0,112.0443,112.1033,111.9264,111.9657,12800.0
2013-11-11 15:00:00,114.01,114.39,113.95,114.39,6500.0,112.005,112.3783,111.9461,112.3783,6500.0
2013-11-11 15:05:00,114.61,114.61,114.43,114.48,5400.0,112.5945,112.5945,112.4176,112.4667,5400.0
2013-11-11 15:10:00,114.49,114.6,114.19,114.48,10700.0,112.4766,112.5846,112.1818,112.4667,10700.0
2013-11-11 15:15:00,114.49,114.55,114.36,114.49,4600.0,112.4766,112.5355,112.3489,112.4766,4600.0
2013-11-11 15:20:00,114.43,114.6,114.41,114.6,10300.0,112.4176,112.5846,112.398,112.5846,10300.0
2013-11-11 15:25:00,114.56,114.56,114.27,114.34,12900.0,112.5453,112.5453,112.2604,112.3292,12900.0
2013-11-11 15:30:00,114.33,114.46,114.28,114.44,6200.0,112.3194,112.4471,112.2703,112.4274,6200.0
2013-11-11 15:35:00,114.42,114.5,114.23,114.45,8500.0,112.4078,112.4864,112.2211,112.4373,8500.0
2013-11-11 15:40:00,114.42,114.52,114.27,114.47,9900.0,112.4078,112.506,112.2604,112.4569,9900.0
2013-11-11 15:45:00,114.43,114.48,114.23,114.26,12700.0,112.4176,112.4667,112.2211,112.2506,12700.0
2013-11-11 15:50:00,114.37,114.48,114.13,114.23,17400.0,112.3587,112.4667,112.1229,112.2211,17400.0
2013-11-11 15:55:00,114.29,114.32,113.96,114.06,31900.0,112.2801,112.3096,111.9559,112.0541,31900.0
2013-11-12 09:30:00,113.75,113.89,111.37,112.07,38500.0,111.7496,111.8871,109.4114,110.0991,38500.0
2013-11-12 09:35:00,112.17,113.63,112.14,113.14,18400.0,110.1974,111.6317,110.1679,111.1503,18400.0
2013-11-12 09:40:00,112.75,112.8,111.9,112.0,37800.0,110.7672,110.8163,109.9321,110.0304,37800.0
2013-11-12 09:45:00,112.01,112.77,111.59,112.07,36400.0,110.0402,110.7868,109.6276,110.0991,36400.0
2013-11-12 09:50:00,112.07,112.2,111.6,112.01,28700.0,110.0991,110.2268,109.6374,110.0402,28700.0
2013-11-12 09:55:00,112.03,112.05,111.49,112.04,23900.0,110.0598,110.0795,109.5293,110.0697,23900.0
2013-11-12 10:00:00,112.03,112.05,111.54,111.77,31800.0,110.0598,110.0795,109.5784,109.8044,31800.0
2013-11-12 10:05:00,111.77,111.81,111.45,111.6,24300.0,109.8044,109.8437,109.49,109.6374,24300.0
2013-11-12 10:10:00,111.71,111.96,111.51,111.69,11500.0,109.7455,109.9911,109.549,109.7258,11500.0
2013-11-12 10:15:00,111.76,112.19,111.49,111.82,33000.0,109.7946,110.217,109.5293,109.8535,33000.0
2013-11-12 10:20:00,111.82,111.93,111.59,111.68,10000.0,109.8535,109.9616,109.6276,109.716,10000.0
2013-11-12 10:25:00,111.68,112.34,111.67,112.06,8400.0,109.716,110.3644,109.7062,110.0893,8400.0
2013-11-12 10:30:00,112.0,112.2,111.96,112.08,3200.0,110.0304,110.2268,109.9911,110.109,3200.0
2013-11-12 10:35:00,112.08,112.1,111.69,111.69,22000.0,110.109,110.1286,109.7258,109.7258,22000.0
2013-11-12 10:40:00,111.95,112.0,111.7,111.87,14300.0,109.9812,110.0304,109.7356,109.9026,14300.0
2013-11-12 10:45:00,111.89,111.91,111.53,111.84,4900.0,109.9223,109.9419,109.5686,109.8732,4900.0
2013-11-12 10:50:00,111.75,111.76,111.5,111.76,16000.0,109.7848,109.7946,109.5392,109.7946,16000.0
2013-11-12 10:55:00,111.54,111.61,111.13,111.16,16600.0,109.5784,109.6472,109.1757,109.2051,16600.0
2013-11-12 11:00:00,111.21,111.42,111.2,111.2,4600.0,109.2543,109.4606,109.2444,109.2444,4600.0
2013-11-12 11:05:00,111.2,111.43,111.13,111.25,7900.0,109.2444,109.4704,109.1757,109.2935,7900.0
2013-11-12 11:10:00,111.25,111.31,110.92,110.97,21900.0,109.2935,109.3525,108.9694,109.0185,21900.0
2013-11-12 11:15:00,111.0,111.21,110.91,111.04,11200.0,109.0479,109.2543,108.9595,109.0872,11200.0
2013-11-12 11:20:00,111.04,111.08,110.9,110.9,6300.0,109.0872,109.1265,108.9497,108.9497,6300.0
2013-11-12 11:25:00,111.01,111.01,110.5,110.6,12500.0,109.0578,109.0578,108.5567,108.655,12500.0
2013-11-12 11:30:00,110.6,110.93,110.45,110.73,46300.0,108.655,108.9792,108.5076,108.7827,46300.0
2013-11-12 11:35:00,110.75,110.77,110.1,110.11,14900.0,108.8023,108.822,108.1638,108.1736,14900.0
2013-11-12 11:40:00,110.27,110.43,109.91,109.95,27900.0,108.3308,108.488,107.9771,108.0164,27900.0
2013-11-12 11:45:00,110.0,110.0,108.94,109.38,19100.0,108.0655,108.0655,107.0242,107.4564,19100.0
2013-11-12 11:50:00,109.47,110.19,109.31,110.04,31000.0,107.5449,108.2522,107.3877,108.1048,31000.0
2013-11-12 11:55:00,109.99,110.07,109.76,109.87,8200.0,108.0557,108.1343,107.8298,107.9378,8200.0
2013-11-12 12:00:00,109.97,109.97,108.9,108.91,18100.0,108.0361,108.0361,106.9849,106.9947,18100.0
2013-11-12 12:05:00,109.15,109.26,108.35,108.63,35900.0,107.2305,107.3385,106.4445,106.7196,35900.0
2013-11-12 12:10:00,108.66,109.17,108.44,109.03,11900.0,106.7491,107.2501,106.533,107.1126,11900.0
2013-11-12 12:15:00,109.0,109.19,108.62,108.74,21000.0,107.0831,107.2698,106.7098,106.8277,21000.0
2013-11-12 12:20:00,108.95,109.16,108.71,109.12,28200.0,107.034,107.2403,106.7982,107.201,28200.0
2013-11-12 12:25:00,109.12,109.25,108.74,109.22,4800.0,107.201,107.3287,106.8277,107.2992,4800.0
2013-11-12 12:30:00,109.29,109.55,109.0,109.42,26900.0,107.368,107.6234,107.0831,107.4957,26900.0
2013-11-12 12:35:00,109.46,109.52,108.74,109.19,30100.0,107.535,107.594,106.8277,107.2698,30100.0
2013-11-12 12:40:00,109.15,109.27,109.0,109.0,3000.0,107.2305,107.3484,107.0831,107.0831,3000.0
2013-11-12 12:45:00,109.01,109.09,108.9,109.09,3800.0,107.0929,107.1715,106.9849,107.1715,3800.0
2013-11-12 12:50:00,109.21,109.49,109.05,109.11,9400.0,107.2894,107.5645,107.1322,107.1912,9400.0
2013-11-12 12:55:00,109.16,109.18,109.04,109.1,2600.0,107.2403,107.26,107.1224,107.1814,2600.0
2013-11-12 13:00:00,109.06,109.17,108.74,109.07,18200.0,107.1421,107.2501,106.8277,107.1519,18200.0
2013-11-12 13:05:00,109.05,109.25,108.94,109.13,13200.0,107.1322,107.3287,107.0242,107.2108,13200.0
2013-11-12 13:10:00,109.09,109.27,108.98,109.26,2600.0,107.1715,107.3484,107.0635,107.3385,2600.0
2013-11-12 13:15:00,109.52,110.19,109.27,110.03,20200.0,107.594,108.2522,107.3484,108.095,20200.0
2013-11-12 13:20:00,110.01,110.13,109.65,109.98,10100.0,108.0754,108.1932,107.7217,108.0459,10100.0
2013-11-12 13:25:00,109.87,110.22,109.82,109.82,5500.0,107.9378,108.2817,107.8887,107.8887,5500.0
2013-11-12 13:30:00,109.88,109.96,109.7,109.7,5400.0,107.9476,108.0262,107.7708,107.7708,5400.0
2013-11-12 13:35:00,109.65,109.66,109.2,109.31,13300.0,107.7217,107.7315,107.2796,107.3877,13300.0
2013-11-12 13:40:00,109.35,109.5,109.24,109.32,4100.0,107.427,107.5743,107.3189,107.3975,4100.0
2013-11-12 13:45:00,109.38,110.04,109.38,109.74,4700.0,107.4564,108.1048,107.4564,107.8101,4700.0
2013-11-12 13:50:00,109.69,109.69,109.38,109.38,3500.0,107.761,107.761,107.4564,107.4564,3500.0
2013-11-12 13:55:00,109.43,109.45,109.4,109.44,1100.0,107.5056,107.5252,107.4761,107.5154,1100.0
2013-11-12 14:00:00,109.57,109.88,109.47,109.85,5300.0,107.6431,107.9476,107.5449,107.9182,5300.0
2013-11-12 14:05:00,109.99,110.0,109.64,109.87,8100.0,108.0557,108.0655,107.7119,107.9378,8100.0
2013-11-12 14:10:00,109.76,109.8,109.44,109.5,22300.0,107.8298,107.869,107.5154,107.5743,22300.0
2013-11-12 14:15:00,109.69,109.84,109.36,109.76,15100.0,107.761,107.9083,107.4368,107.8298,15100.0
2013-11-12 14:20:00,109.67,109.72,109.0,109.12,14400.0,107.7413,107.7905,107.0831,107.201,14400.0
2013-11-12 14:25:00,109.12,109.47,108.75,108.79,7300.0,107.201,107.5449,106.8375,106.8768,7300.0
2013-11-12 14:30:00,108.9,109.4,108.87,109.26,6800.0,106.9849,107.4761,106.9554,107.3385,6800.0
2013-11-12 14:35:00,109.16,109.44,109.0,109.03,5300.0,107.2403,107.5154,107.0831,107.1126,5300.0
2013-11-12 14:40:00,109.02,109.26,109.01,109.24,5600.0,107.1028,107.3385,107.0929,107.3189,5600.0
2013-11-12 14:45:00,109.09,109.21,108.96,109.18,5300.0,107.1715,107.2894,107.0438,107.26,5300.0
2013-11-12 14:50:00,109.08,109.25,108.99,109.2,7600.0,107.1617,107.3287,107.0733,107.2796,7600.0
2013-11-12 14:55:00,109.19,109.79,109.16,109.57,4700.0,107.2698,107.8592,107.2403,107.6431,4700.0
2013-11-12 15:00:00,109.58,109.8,109.44,109.57,5800.0,107.6529,107.869,107.5154,107.6431,5800.0
2013-11-12 15:05:00,109.7,109.77,109.49,109.49,4500.0,107.7708,107.8396,107.5645,107.5645,4500.0
2013-11-12 15:10:00,109.55,109.76,109.54,109.63,4800.0,107.6234,107.8298,107.6136,107.702,4800.0
2013-11-12 15:15:00,109.53,109.65,109.45,109.62,3700.0,107.6038,107.7217,107.5252,107.6922,3700.0
2013-11-12 15:20:00,109.58,109.58,109.14,109.4,8000.0,107.6529,107.6529,107.2207,107.4761,8000.0
2013-11-12 15:25:00,109.39,109.63,109.39,109.61,2200.0,107.4663,107.702,107.4663,107.6824,2200.0
2013-11-12 15:30:00,109.56,109.77,109.33,109.42,12400.0,107.6333,107.8396,107.4073,107.4957,12400.0
2013-11-12 15:35:00,109.45,109.47,109.28,109.35,9800.0,107.5252,107.5449,107.3582,107.427,9800.0
2013-11-12 15:40:00,109.31,109.52,109.28,109.4,13700.0,107.3877,107.594,107.3582,107.4761,13700.0
2013-11-12 15:45:00,109.39,109.68,109.33,109.66,43100.0,107.4663,107.7512,107.4073,107.7315,43100.0
2013-11-12 15:50:00,109.7,110.33,109.68,109.77,36100.0,107.7708,108.3897,107.7512,107.8396,36100.0
2013-11-12 15:55:00,109.76,110.01,109.65,109.99,42000.0,107.8298,108.0754,107.7217,108.0557,42000.0
2013-11-13 09:30:00,108.48,110.18,108.24,110.18,16200.0,106.5723,108.2424,106.3365,108.2424,16200.0
2013-11-13 09:35:00,110.38,110.99,109.91,110.87,4200.0,108.4388,109.0381,107.9771,108.9202,4200.0
2013-11-13 09:40:00,110.87,110.87,110.44,110.87,12100.0,108.9202,108.9202,108.4978,108.9202,12100.0
2013-11-13 09:45:00,110.54,110.87,110.32,110.44,34800.0,108.596,108.9202,108.3799,108.4978,34800.0
2013-11-13 09:50:00,110.26,110.38,109.88,110.33,9000.0,108.321,108.4388,107.9476,108.3897,9000.0
2013-11-13 09:55:00,110.33,111.96,110.33,111.96,12900.0,108.3897,109.9911,108.3897,109.9911,12900.0
2013-11-13 10:00:00,111.95,112.15,111.01,111.01,6700.0,109.9812,110.1777,109.0578,109.0578,6700.0
2013-11-13 10:05:00,111.18,111.31,110.38,110.65,4600.0,109.2248,109.3525,108.4388,108.7041,4600.0
2013-11-13 10:10:00,110.5,110.85,110.5,110.85,500.0,108.5567,108.9006,108.5567,108.9006,500.0
2013-11-13 10:15:00,111.08,111.3,111.01,111.13,5100.0,109.1265,109.3427,109.0578,109.1757,5100.0
2013-11-13 10:20:00,111.0,111.27,111.0,111.27,8600.0,109.0479,109.3132,109.0479,109.3132,8600.0
2013-11-13 10:25:00,111.25,111.5,111.1,111.23,11000.0,109.2935,109.5392,109.1462,109.2739,11000.0
2013-11-13 10:30:00,111.24,111.24,111.02,111.03,1200.0,109.2837,109.2837,109.0676,109.0774,1200.0
2013-11-13 10:35:00,111.12,111.48,111.05,111.45,2300.0,109.1658,109.5195,109.0971,109.49,2300.0
2013-11-13 10:40:00,111.42,112.07,111.42,111.9,14100.0,109.4606,110.0991,109.4606,109.9321,14100.0
2013-11-13 10:45:00,111.74,111.82,111.48,111.48,3800.0,109.7749,109.8535,109.5195,109.5195,3800.0
2013-11-13 10:50:00,111.48,111.67,111.45,111.67,2200.0,109.5195,109.7062,109.49,109.7062,2200.0
2013-11-13 10:55:00,111.67,112.07,111.64,111.7,5500.0,109.7062,110.0991,109.6767,109.7356,5500.0
2013-11-13 11:00:00,111.81,111.95,111.55,111.73,5800.0,109.8437,109.9812,109.5883,109.7651,5800.0
2013-11-13 11:05:00,111.83,111.96,111.68,111.89,4000.0,109.8633,109.9911,109.716,109.9223,4000.0
2013-11-13 11:10:00,111.82,112.04,111.73,112.04,7100.0,109.8535,110.0697,109.7651,110.0697,7100.0
2013-11-13 11:15:00,112.04,112.09,111.41,111.57,10700.0,110.0697,110.1188,109.4507,109.6079,10700.0
2013-11-13 11:20:00,111.57,111.76,111.32,111.34,4000.0,109.6079,109.7946,109.3623,109.382,4000.0
2013-11-13 11:25:00,111.33,111.44,111.15,111.24,16000.0,109.3721,109.4802,109.1953,109.2837,16000.0
2013-11-13 11:30:00,111.05,111.6,111.05,111.5,10900.0,109.0971,109.6374,109.0971,109.5392,10900.0
2013-11-13 11:35:00,111.5,111.54,111.3,111.33,10500.0,109.5392,109.5784,109.3427,109.3721,10500.0
2013-11-13 11:40:00,111.47,111.47,111.1,111.14,4200.0,109.5097,109.5097,109.1462,109.1855,4200.0
2013-11-13 11:45:00,111.1,111.16,111.1,111.16,900.0,109.1462,109.2051,109.1462,109.2051,900.0
2013-11-13 11:50:00,111.18,111.3,111.09,111.2,16700.0,109.2248,109.3427,109.1364,109.2444,16700.0
2013-11-13 11:55:00,111.21,111.22,111.12,111.2,1900.0,109.2543,109.2641,109.1658,109.2444,1900.0
2013-11-13 12:00:00,111.27,111.27,110.76,111.05,7300.0,109.3132,109.3132,108.8122,109.0971,7300.0
2013-11-13 12:05:00,110.99,111.0,110.96,110.96,700.0,109.0381,109.0479,109.0086,109.0086,700.0
2013-11-13 12:10:00,110.95,111.0,110.83,110.83,2500.0,108.9988,109.0479,108.8809,108.8809,2500.0
2013-11-13 12:15:00,111.02,111.48,111.02,111.32,6500.0,109.0676,109.5195,109.0676,109.3623,6500.0
2013-11-13 12:20:00,111.32,111.32,111.23,111.23,200.0,109.3623,109.3623,109.2739,109.2739,200.0
2013-11-13 12:25:00,111.46,111.83,111.46,111.48,4500.0,109.4999,109.8633,109.4999,109.5195,4500.0
2013-11-13 12:30:00,111.62,111.68,111.3,111.48,16600.0,109.657,109.716,109.3427,109.5195,16600.0
2013-11-13 12:35:00,111.45,111.49,111.38,111.48,1800.0,109.49,109.5293,109.4213,109.5195,1800.0
2013-11-13 12:40:00,111.56,111.7,111.56,111.58,5600.0,109.5981,109.7356,109.5981,109.6177,5600.0
2013-11-13 12:45:00,111.74,111.74,111.59,111.59,200.0,109.7749,109.7749,109.6276,109.6276,200.0
2013-11-13 12:50:00,111.72,111.72,111.43,111.6,1600.0,109.7553,109.7553,109.4704,109.6374,1600.0
2013-11-13 12:55:00,111.6,111.63,111.37,111.37,6400.0,109.6374,109.6669,109.4114,109.4114,6400.0
2013-11-13 13:00:00,111.55,111.56,111.38,111.39,600.0,109.5883,109.5981,109.4213,109.4311,600.0
2013-11-13 13:05:00,111.4,111.42,111.16,111.16,1900.0,109.4409,109.4606,109.2051,109.2051,1900.0
2013-11-13 13:10:00,111.07,111.09,111.01,111.01,6000.0,109.1167,109.1364,109.0578,109.0578,6000.0
2013-11-13 13:15:00,111.02,111.02,110.92,110.92,700.0,109.0676,109.0676,108.9694,108.9694,700.0
2013-11-13 13:20:00,111.1,111.33,111.03,111.07,4600.0,109.1462,109.3721,109.0774,109.1167,4600.0
2013-11-13 13:25:00,111.21,111.21,110.93,110.95,4700.0,109.2543,109.2543,108.9792,108.9988,4700.0
2013-11-13 13:30:00,111.08,111.14,110.97,111.14,7800.0,109.1265,109.1855,109.0185,109.1855,7800.0
2013-11-13 13:35:00,111.0,111.0,110.99,111.0,800.0,109.0479,109.0479,109.0381,109.0479,800.0
2013-11-13 13:40:00,111.06,111.11,110.97,111.06,5000.0,109.1069,109.156,109.0185,109.1069,5000.0
2013-11-13 13:45:00,111.06,111.39,111.06,111.32,5100.0,109.1069,109.4311,109.1069,109.3623,5100.0
2013-11-13 13:50:00,111.44,111.44,111.08,111.22,1900.0,109.4802,109.4802,109.1265,109.2641,1900.0
2013-11-13 13:55:00,111.23,111.35,111.18,111.21,1500.0,109.2739,109.3918,109.2248,109.2543,1500.0
2013-11-13 14:00:00,111.14,111.25,111.1,111.25,1400.0,109.1855,109.2935,109.1462,109.2935,1400.0
2013-11-13 14:05:00,111.25,111.25,110.9,110.96,7300.0,109.2935,109.2935,108.9497,109.0086,7300.0
2013-11-13 14:10:00,110.9,110.9,110.42,110.53,8700.0,108.9497,108.9497,108.4781,108.5862,8700.0
2013-11-13 14:15:00,110.64,110.91,110.6,110.75,2500.0,108.6943,108.9595,108.655,108.8023,2500.0
2013-11-13 14:20:00,110.87,111.1,110.86,111.1,900.0,108.9202,109.1462,108.9104,109.1462,900.0
2013-11-13 14:25:00,111.21,111.21,111.06,111.06,1800.0,109.2543,109.2543,109.1069,109.1069,1800.0
2013-11-13 14:30:00,111.22,111.22,110.89,110.99,1900.0,109.2641,109.2641,108.9399,109.0381,1900.0
2013-11-13 14:35:00,110.9,111.01,110.9,110.94,700.0,108.9497,109.0578,108.9497,108.989,700.0
2013-11-13 14:40:00,110.86,110.94,110.54,110.69,5700.0,108.9104,108.989,108.596,108.7434,5700.0
2013-11-13 14:45:00,110.5,110.59,110.44,110.53,4200.0,108.5567,108.6452,108.4978,108.5862,4200.0
2013-11-13 14:50:00,110.48,110.64,110.46,110.55,5400.0,108.5371,108.6943,108.5174,108.6059,5400.0
2013-11-13 14:55:00,110.65,110.7,110.42,110.42,2700.0,108.7041,108.7532,108.4781,108.4781,2700.0
2013-11-13 15:00:00,110.49,110.82,110.47,110.47,6200.0,108.5469,108.8711,108.5273,108.5273,6200.0
2013-11-13 15:05:00,110.62,110.86,110.6,110.86,9200.0,108.6746,108.9104,108.655,108.9104,9200.0
2013-11-13 15:10:00,110.86,111.05,110.77,110.97,14500.0,108.9104,109.0971,108.822,109.0185,14500.0
2013-11-13 15:15:00,111.0,111.0,110.88,110.95,4300.0,109.0479,109.0479,108.9301,108.9988,4300.0
2013-11-13 15:20:00,110.84,110.87,110.64,110.87,9400.0,108.8908,108.9202,108.6943,108.9202,9400.0
2013-11-13 15:25:00,110.85,111.0,110.81,111.0,6600.0,108.9006,109.0479,108.8613,109.0479,6600.0
2013-11-13 15:30:00,111.04,111.07,110.86,111.06,8600.0,109.0872,109.1167,108.9104,109.1069,8600.0
2013-11-13 15:35:00,111.06,111.31,111.02,111.31,10900.0,109.1069,109.3525,109.0676,109.3525,10900.0
2013-11-13 15:40:00,111.25,111.36,111.15,111.27,13900.0,109.2935,109.4016,109.1953,109.3132,13900.0
2013-11-13 15:45:00,111.21,111.31,111.08,111.24,14200.0,109.2543,109.3525,109.1265,109.2837,14200.0
2013-11-13 15:50:00,111.24,111.37,111.15,111.34,19800.0,109.2837,109.4114,109.1953,109.382,19800.0
2013-11-13 15:55:00,111.34,111.52,111.13,111.52,39300.0,109.382,109.5588,109.1757,109.5588,39300.0
2013-11-14 09:30:00,110.78,111.25,110.13,111.0,12800.0,108.8318,109.2935,108.1932,109.0479,12800.0
2013-11-14 09:35:00,110.57,110.99,110.57,110.81,2900.0,108.6255,109.0381,108.6255,108.8613,2900.0
2013-11-14 09:40:00,110.62,110.62,109.75,110.17,6500.0,108.6746,108.6746,107.8199,108.2325,6500.0
2013-11-14 09:45:00,110.11,110.11,109.59,110.0,4900.0,108.1736,108.1736,107.6627,108.0655,4900.0
2013-11-14 09:50:00,110.0,110.6,110.0,110.23,8600.0,108.0655,108.655,108.0655,108.2915,8600.0
2013-11-14 09:55:00,110.25,110.72,110.1,110.72,2400.0,108.3111,108.7729,108.1638,108.7729,2400.0
2013-11-14 10:00:00,110.75,110.75,110.24,110.41,6100.0,108.8023,108.8023,108.3013,108.4683,6100.0
2013-11-14 10:05:00,110.22,110.55,109.61,110.0,52900.0,108.2817,108.6059,107.6824,108.0655,52900.0
2013-11-14 10:10:00,110.17,110.52,109.79,110.23,15000.0,108.2325,108.5764,107.8592,108.2915,15000.0
2013-11-14 10:15:00,110.1,110.25,110.05,110.22,2100.0,108.1638,108.3111,108.1147,108.2817,2100.0
2013-11-14 10:20:00,110.24,110.48,110.16,110.16,3200.0,108.3013,108.5371,108.2227,108.2227,3200.0
2013-11-14 10:25:00,110.18,110.27,110.0,110.15,1600.0,108.2424,108.3308,108.0655,108.2129,1600.0
2013-11-14 10:30:00,110.05,110.8,109.97,110.51,8100.0,108.1147,108.8515,108.0361,108.5666,8100.0
2013-11-14 10:35:00,110.55,110.57,110.29,110.31,2800.0,108.6059,108.6255,108.3504,108.3701,2800.0
2013-11-14 10:40:00,110.2,110.23,109.87,109.92,2800.0,108.262,108.2915,107.9378,107.9869,2800.0
2013-11-14 10:45:00,109.97,110.71,109.96,110.42,5700.0,108.0361,108.763,108.0262,108.4781,5700.0
2013-11-14 10:50:00,110.29,110.34,109.98,109.98,1900.0,108.3504,108.3996,108.0459,108.0459,1900.0
2013-11-14 10:55:00,110.0,110.08,109.84,109.89,7500.0,108.0655,108.1441,107.9083,107.9575,7500.0
2013-11-14 11:00:00,109.97,110.35,109.96,110.18,1800.0,108.0361,108.4094,108.0262,108.2424,1800.0
2013-11-14 11:05:00,110.2,110.65,110.2,110.59,37800.0,108.262,108.7041,108.262,108.6452,37800.0
2013-11-14 11:10:00,110.72,110.91,110.69,110.91,3600.0,108.7729,108.9595,108.7434,108.9595,3600.0
2013-11-14 11:15:00,110.91,111.46,110.91,111.27,4900.0,108.9595,109.4999,108.9595,109.3132,4900.0
2013-11-14 11:20:00,111.31,111.98,111.14,111.96,3800.0,109.3525,110.0107,109.1855,109.9911,3800.0
2013-11-14 11:25:00,111.83,112.0,111.59,112.0,5600.0,109.8633,110.0304,109.6276,110.0304,5600.0
2013-11-14 11:30:00,111.8,112.0,111.7,112.0,7200.0,109.8339,110.0304,109.7356,110.0304,7200.0
2013-11-14 11:35:00,111.74,111.77,111.5,111.74,6100.0,109.7749,109.8044,109.5392,109.7749,6100.0
2013-11-14 11:40:00,111.53,111.71,111.5,111.68,1800.0,109.5686,109.7455,109.5392,109.716,1800.0
2013-11-14 11:45:00,111.63,112.03,111.62,111.9,4100.0,109.6669,110.0598,109.657,109.9321,4100.0
2013-11-14 11:50:00,111.89,112.03,111.82,112.03,5900.0,109.9223,110.0598,109.8535,110.0598,5900.0
2013-11-14 11:55:00,112.0,112.05,111.78,111.78,15500.0,110.0304,110.0795,109.8142,109.8142,15500.0
2013-11-14 12:00:00,111.76,111.76,111.47,111.47,1000.0,109.7946,109.7946,109.5097,109.5097,1000.0
2013-11-14 12:05:00,111.5,111.97,111.5,111.95,3100.0,109.5392,110.0009,109.5392,109.9812,3100.0
2013-11-14 12:10:00,111.95,112.25,111.95,112.08,7700.0,109.9812,110.276,109.9812,110.109,7700.0
2013-11-14 12:15:00,112.03,112.2,112.0,112.19,9900.0,110.0598,110.2268,110.0304,110.217,9900.0
2013-11-14 12:20:00,112.19,112.38,112.19,112.22,6100.0,110.217,110.4037,110.217,110.2465,6100.0
2013-11-14 12:25:00,112.28,112.45,112.22,112.23,4400.0,110.3054,110.4724,110.2465,110.2563,4400.0
2013-11-14 12:30:00,112.23,112.37,112.23,112.36,2100.0,110.2563,110.3939,110.2563,110.384,2100.0
2013-11-14 12:35:00,112.35,112.49,112.26,112.49,1300.0,110.3742,110.5117,110.2858,110.5117,1300.0
2013-11-14 12:40:00,112.49,112.54,112.34,112.45,3700.0,110.5117,110.5609,110.3644,110.4724,3700.0
2013-11-14 12:45:00,112.53,112.63,112.48,112.49,3300.0,110.551,110.6493,110.5019,110.5117,3300.0
2013-11-14 12:50:00,112.26,112.4,112.16,112.29,1200.0,110.2858,110.4233,110.1875,110.3153,1200.0
2013-11-14 12:55:00,112.11,112.32,112.11,112.32,500.0,110.1384,110.3447,110.1384,110.3447,500.0
2013-11-14 13:00:00,112.39,112.44,112.22,112.29,3100.0,110.4135,110.4626,110.2465,110.3153,3100.0
2013-11-14 13:05:00,112.29,112.29,112.05,112.05,1900.0,110.3153,110.3153,110.0795,110.0795,1900.0
2013-11-14 13:10:00,111.97,112.0,111.81,111.82,2300.0,110.0009,110.0304,109.8437,109.8535,2300.0
2013-11-14 13:15:00,111.86,112.02,111.86,112.02,1100.0,109.8928,110.05,109.8928,110.05,1100.0
2013-11-14 13:20:00,112.02,112.47,112.02,112.45,3200.0,110.05,110.4921,110.05,110.4724,3200.0
2013-11-14 13:25:00,112.32,112.32,111.91,111.91,4000.0,110.3447,110.3447,109.9419,109.9419,4000.0
2013-11-14 13:30:00,112.06,112.31,112.04,112.27,2500.0,110.0893,110.3349,110.0697,110.2956,2500.0
2013-11-14 13:35:00,112.27,112.5,112.15,112.29,10300.0,110.2956,110.5216,110.1777,110.3153,10300.0
2013-11-14 13:40:00,112.26,112.31,112.24,112.31,1700.0,110.2858,110.3349,110.2661,110.3349,1700.0
2013-11-14 13:45:00,112.31,112.31,112.13,112.13,700.0,110.3349,110.3349,110.1581,110.1581,700.0
2013-11-14 13:50:00,112.21,112.23,112.0,112.0,1600.0,110.2367,110.2563,110.0304,110.0304,1600.0
2013-11-14 13:55:00,112.16,112.16,111.91,112.1,2600.0,110.1875,110.1875,109.9419,110.1286,2600.0
2013-11-14 14:00:00,112.28,112.29,112.11,112.18,6000.0,110.3054,110.3153,110.1384,110.2072,6000.0
2013-11-14 14:05:00,112.21,112.32,112.21,112.26,4400.0,110.2367,110.3447,110.2367,110.2858,4400.0
2013-11-14 14:10:00,112.32,112.32,112.19,112.26,1400.0,110.3447,110.3447,110.217,110.2858,1400.0
2013-11-14 14:15:00,112.26,112.32,112.19,112.31,2800.0,110.2858,110.3447,110.217,110.3349,2800.0
2013-11-14 14:20:00,112.22,112.32,112.13,112.21,17100.0,110.2465,110.3447,110.1581,110.2367,17100.0
2013-11-14 14:25:00,112.25,112.5,112.22,112.38,5900.0,110.276,110.5216,110.2465,110.4037,5900.0
2013-11-14 14:30:00,112.44,112.49,112.32,112.4,6100.0,110.4626,110.5117,110.3447,110.4233,6100.0
2013-11-14 14:35:00,112.41,112.61,112.35,112.61,6400.0,110.4331,110.6296,110.3742,110.6296,6400.0
2013-11-14 14:40:00,112.64,113.13,112.53,113.09,11700.0,110.6591,111.1405,110.551,111.1012,11700.0
2013-11-14 14:45:00,113.11,113.11,112.95,112.99,7800.0,111.1208,111.1208,110.9637,111.0029,7800.0
2013-11-14 14:50:00,112.93,112.97,112.9,112.96,13500.0,110.944,110.9833,110.9145,110.9735,13500.0
2013-11-14 14:55:00,112.97,112.97,112.53,112.74,8200.0,110.9833,110.9833,110.551,110.7573,8200.0
2013-11-14 15:00:00,112.74,112.74,112.62,112.74,2300.0,110.7573,110.7573,110.6395,110.7573,2300.0
2013-11-14 15:05:00,112.7,112.97,112.7,112.97,2300.0,110.718,110.9833,110.718,110.9833,2300.0
2013-11-14 15:10:00,112.97,112.97,112.79,112.79,6200.0,110.9833,110.9833,110.8065,110.8065,6200.0
2013-11-14 15:15:00,112.8,112.89,112.65,112.65,6900.0,110.8163,110.9047,110.6689,110.6689,6900.0
2013-11-14 15:20:00,112.72,112.77,112.35,112.43,8700.0,110.7377,110.7868,110.3742,110.4528,8700.0
2013-11-14 15:25:00,112.56,112.69,112.53,112.66,5100.0,110.5805,110.7082,110.551,110.6788,5100.0
2013-11-14 15:30:00,112.65,113.0,112.65,112.92,6300.0,110.6689,111.0128,110.6689,110.9342,6300.0
2013-11-14 15:35:00,112.93,113.15,112.9,113.03,11300.0,110.944,111.1601,110.9145,111.0422,11300.0
2013-11-14 15:40:00,112.98,113.19,112.96,112.97,7200.0,110.9931,111.1994,110.9735,110.9833,7200.0
2013-11-14 15:45:00,112.99,113.02,112.91,112.91,8100.0,111.0029,111.0324,110.9244,110.9244,8100.0
2013-11-14 15:50:00,112.92,113.13,112.88,112.99,13200.0,110.9342,111.1405,110.8949,111.0029,13200.0
2013-11-14 15:55:00,113.0,113.05,112.76,113.04,14300.0,111.0128,111.0619,110.777,111.0521,14300.0
2013-11-15 09:30:00,113.0,113.5,112.92,113.12,8000.0,111.0128,111.504,110.9342,111.1307,8000.0
2013-11-15 09:35:00,112.95,113.46,112.95,113.05,500.0,110.9637,111.4647,110.9637,111.0619,500.0
2013-11-15 09:40:00,113.05,113.19,112.72,112.72,2500.0,111.0619,111.1994,110.7377,110.7377,2500.0
2013-11-15 09:45:00,112.66,112.7,112.35,112.46,12700.0,110.6788,110.718,110.3742,110.4823,12700.0
2013-11-15 09:50:00,112.46,112.49,111.52,112.43,12800.0,110.4823,110.5117,109.5588,110.4528,12800.0
2013-11-15 09:55:00,112.21,112.75,111.78,112.56,9200.0,110.2367,110.7672,109.8142,110.5805,9200.0
2013-11-15 10:00:00,112.56,112.58,112.18,112.35,12800.0,110.5805,110.6002,110.2072,110.3742,12800.0
2013-11-15 10:05:00,112.25,112.61,112.18,112.34,13000.0,110.276,110.6296,110.2072,110.3644,13000.0
2013-11-15 10:10:00,112.3,112.57,112.23,112.55,3700.0,110.3251,110.5903,110.2563,110.5707,3700.0
2013-11-15 10:15:00,112.38,112.52,112.16,112.17,2400.0,110.4037,110.5412,110.1875,110.1974,2400.0
2013-11-15 10:20:00,112.2,112.2,111.84,112.07,11700.0,110.2268,110.2268,109.8732,110.0991,11700.0
2013-11-15 10:25:00,111.94,112.73,111.94,112.37,5800.0,109.9714,110.7475,109.9714,110.3939,5800.0
2013-11-15 10:30:00,112.47,112.8,112.32,112.8,1200.0,110.4921,110.8163,110.3447,110.8163,1200.0
2013-11-15 10:35:00,112.68,112.88,112.65,112.77,6300.0,110.6984,110.8949,110.6689,110.7868,6300.0
2013-11-15 10:40:00,112.72,113.11,112.72,113.11,3400.0,110.7377,111.1208,110.7377,111.1208,3400.0
2013-11-15 10:45:00,113.22,113.77,113.15,113.52,10100.0,111.2289,111.7692,111.1601,111.5236,10100.0
2013-11-15 10:50:00,113.55,113.66,113.42,113.62,4600.0,111.5531,111.6612,111.4254,111.6219,4600.0
2013-11-15 10:55:00,113.44,113.62,113.44,113.46,2500.0,111.445,111.6219,111.445,111.4647,2500.0
2013-11-15 11:00:00,113.26,113.81,113.26,113.66,5600.0,111.2682,111.8085,111.2682,111.6612,5600.0
2013-11-15 11:05:00,113.54,113.77,113.42,113.55,5100.0,111.5433,111.7692,111.4254,111.5531,5100.0
2013-11-15 11:10:00,113.48,113.48,113.45,113.46,600.0,111.4843,111.4843,111.4549,111.4647,600.0
2013-11-15 11:15:00,113.46,113.46,113.43,113.44,1200.0,111.4647,111.4647,111.4352,111.445,1200.0
2013-11-15 11:20:00,113.4,113.43,113.23,113.41,1800.0,111.4057,111.4352,111.2387,111.4156,1800.0
2013-11-15 11:25:00,113.13,113.3,113.05,113.22,2000.0,111.1405,111.3075,111.0619,111.2289,2000.0
2013-11-15 11:30:00,113.14,113.51,113.05,113.51,4900.0,111.1503,111.5138,111.0619,111.5138,4900.0
2013-11-15 11:35:00,113.4,113.52,113.33,113.51,2800.0,111.4057,111.5236,111.337,111.5138,2800.0
2013-11-15 11:40:00,113.53,113.64,113.33,113.64,14800.0,111.5335,111.6415,111.337,111.6415,14800.0
2013-11-15 11:45:00,113.65,114.25,113.63,114.08,5700.0,111.6513,112.2408,111.6317,112.0738,5700.0
2013-11-15 11:50:00,113.96,114.08,113.82,113.96,1700.0,111.9559,112.0738,111.8184,111.9559,1700.0
2013-11-15 11:55:00,113.78,113.93,113.65,113.93,3200.0,111.7791,111.9264,111.6513,111.9264,3200.0
2013-11-15 12:00:00,113.93,114.14,113.85,114.02,9400.0,111.9264,112.1327,111.8478,112.0148,9400.0
2013-11-15 12:05:00,114.01,114.47,113.99,114.33,133900.0,112.005,112.4569,111.9854,112.3194,133900.0
2013-11-15 12:10:00,114.22,114.83,114.22,114.56,9500.0,112.2113,112.8106,112.2113,112.5453,9500.0
2013-11-15 12:15:00,114.56,114.68,114.25,114.25,3400.0,112.5453,112.6632,112.2408,112.2408,3400.0
2013-11-15 12:20:00,114.37,114.8,114.15,114.66,33300.0,112.3587,112.7811,112.1425,112.6436,33300.0
2013-11-15 12:25:00,114.53,114.8,114.53,114.62,700.0,112.5159,112.7811,112.5159,112.6043,700.0
2013-11-15 12:30:00,114.61,114.8,114.61,114.74,1700.0,112.5945,112.7811,112.5945,112.7222,1700.0
2013-11-15 12:35:00,114.6,114.74,114.3,114.39,1900.0,112.5846,112.7222,112.2899,112.3783,1900.0
2013-11-15 12:40:00,114.41,114.41,114.1,114.1,6400.0,112.398,112.398,112.0934,112.0934,6400.0
2013-11-15 12:45:00,113.99,114.3,113.99,114.14,4000.0,111.9854,112.2899,111.9854,112.1327,4000.0
2013-11-15 12:50:00,114.03,114.22,113.98,113.98,1600.0,112.0247,112.2113,111.9755,111.9755,1600.0
2013-11-15 12:55:00,114.09,114.27,114.09,114.27,1000.0,112.0836,112.2604,112.0836,112.2604,1000.0
2013-11-15 13:00:00,114.24,114.24,113.99,114.18,600.0,112.231,112.231,111.9854,112.172,600.0
2013-11-15 13:05:00,114.18,114.18,113.82,113.82,4800.0,112.172,112.172,111.8184,111.8184,4800.0
2013-11-15 13:10:00,113.78,114.06,113.78,114.06,1300.0,111.7791,112.0541,111.7791,112.0541,1300.0
2013-11-15 13:15:00,114.05,114.25,114.05,114.11,3600.0,112.0443,112.2408,112.0443,112.1033,3600.0
2013-11-15 13:20:00,114.1,114.11,113.86,113.99,2100.0,112.0934,112.1033,111.8576,111.9854,2100.0
2013-11-15 13:25:00,113.89,114.07,113.87,113.97,2600.0,111.8871,112.064,111.8675,111.9657,2600.0
2013-11-15 13:30:00,113.87,113.96,113.76,113.76,3800.0,111.8675,111.9559,111.7594,111.7594,3800.0
2013-11-15 13:35:00,113.76,113.9,113.61,113.61,18400.0,111.7594,111.8969,111.612,111.612,18400.0
2013-11-15 13:40:00,113.77,113.84,113.57,113.66,6800.0,111.7692,111.838,111.5727,111.6612,6800.0
2013-11-15 13:45:00,113.75,113.84,113.55,113.55,8700.0,111.7496,111.838,111.5531,111.5531,8700.0
2013-11-15 13:50:00,113.41,113.56,113.35,113.35,2100.0,111.4156,111.5629,111.3566,111.3566,2100.0
2013-11-15 13:55:00,113.34,113.65,113.33,113.65,2500.0,111.3468,111.6513,111.337,111.6513,2500.0
2013-11-15 14:00:00,113.57,113.67,113.51,113.67,1800.0,111.5727,111.671,111.5138,111.671,1800.0
2013-11-15 14:05:00,113.69,113.89,113.6,113.64,2600.0,111.6906,111.8871,111.6022,111.6415,2600.0
2013-11-15 14:10:00,113.8,114.07,113.75,114.07,1600.0,111.7987,112.064,111.7496,112.064,1600.0
2013-11-15 14:15:00,113.88,113.98,113.82,113.87,2200.0,111.8773,111.9755,111.8184,111.8675,2200.0
2013-11-15 14:20:00,113.99,114.01,113.98,114.01,500.0,111.9854,112.005,111.9755,112.005,500.0
2013-11-15 14:25:00,114.09,114.16,114.01,114.08,1100.0,112.0836,112.1524,112.005,112.0738,1100.0
2013-11-15 14:30:00,114.09,114.09,113.9,113.9,2500.0,112.0836,112.0836,111.8969,111.8969,2500.0
2013-11-15 14:35:00,113.9,113.95,113.9,113.95,700.0,111.8969,111.9461,111.8969,111.9461,700.0
2013-11-15 14:40:00,113.91,113.97,113.76,113.91,8600.0,111.9068,111.9657,111.7594,111.9068,8600.0
2013-11-15 14:45:00,113.82,113.83,113.69,113.69,1600.0,111.8184,111.8282,111.6906,111.6906,1600.0
2013-11-15 14:50:00,113.72,113.78,113.64,113.75,2000.0,111.7201,111.7791,111.6415,111.7496,2000.0
2013-11-15 14:55:00,113.66,113.76,113.41,113.53,5300.0,111.6612,111.7594,111.4156,111.5335,5300.0
2013-11-15 15:00:00,113.53,113.83,113.46,113.77,5100.0,111.5335,111.8282,111.4647,111.7692,5100.0
2013-11-15 15:05:00,113.7,113.79,113.67,113.67,1500.0,111.7005,111.7889,111.671,111.671,1500.0
2013-11-15 15:10:00,113.67,113.68,113.45,113.51,4500.0,111.671,111.6808,111.4549,111.5138,4500.0
2013-11-15 15:15:00,113.48,113.61,113.41,113.54,11000.0,111.4843,111.612,111.4156,111.5433,11000.0
2013-11-15 15:20:00,113.53,113.64,113.5,113.62,6900.0,111.5335,111.6415,111.504,111.6219,6900.0
2013-11-15 15:25:00,113.63,113.63,113.51,113.63,2700.0,111.6317,111.6317,111.5138,111.6317,2700.0
2013-11-15 15:30:00,113.63,113.94,113.48,113.91,9100.0,111.6317,111.9362,111.4843,111.9068,9100.0
2013-11-15 15:35:00,113.79,113.99,113.79,113.86,4400.0,111.7889,111.9854,111.7889,111.8576,4400.0
2013-11-15 15:40:00,113.8,113.81,113.66,113.77,3700.0,111.7987,111.8085,111.6612,111.7692,3700.0
2013-11-15 15:45:00,113.76,113.86,113.68,113.74,11900.0,111.7594,111.8576,111.6808,111.7398,11900.0
2013-11-15 15:50:00,113.8,114.06,113.8,113.91,11400.0,111.7987,112.0541,111.7987,111.9068,11400.0
2013-11-15 15:55:00,113.91,114.3,113.79,114.2,33000.0,111.9068,112.2899,111.7889,112.1917,33000.0
2013-11-18 09:30:00,109.0,112.0,108.97,111.39,87600.0,107.0831,110.0304,107.0536,109.4311,87600.0
2013-11-18 09:35:00,111.44,112.58,111.33,111.94,51800.0,109.4802,110.6002,109.3721,109.9714,51800.0
2013-11-18 09:40:00,112.22,112.64,111.0,111.6,79600.0,110.2465,110.6591,109.0479,109.6374,79600.0
2013-11-18 09:45:00,111.62,111.95,111.3,111.43,28200.0,109.657,109.9812,109.3427,109.4704,28200.0
2013-11-18 09:50:00,111.31,111.53,111.05,111.33,23200.0,109.3525,109.5686,109.0971,109.3721,23200.0
2013-11-18 09:55:00,111.23,111.46,110.61,111.32,28700.0,109.2739,109.4999,108.6648,109.3623,28700.0
2013-11-18 10:00:00,111.31,111.73,110.53,111.39,77200.0,109.3525,109.7651,108.5862,109.4311,77200.0
2013-11-18 10:05:00,111.04,111.8,111.03,111.64,18200.0,109.0872,109.8339,109.0774,109.6767,18200.0
2013-11-18 10:10:00,111.53,111.99,111.53,111.87,20000.0,109.5686,110.0205,109.5686,109.9026,20000.0
2013-11-18 10:15:00,111.86,112.04,111.73,112.04,13100.0,109.8928,110.0697,109.7651,110.0697,13100.0
2013-11-18 10:20:00,111.97,112.98,111.88,112.77,40900.0,110.0009,110.9931,109.9125,110.7868,40900.0
2013-11-18 10:25:00,112.64,113.06,112.63,112.8,27600.0,110.6591,111.0717,110.6493,110.8163,27600.0
2013-11-18 10:30:00,112.69,112.82,112.48,112.67,14100.0,110.7082,110.8359,110.5019,110.6886,14100.0
2013-11-18 10:35:00,112.54,112.78,112.49,112.78,13900.0,110.5609,110.7966,110.5117,110.7966,13900.0
2013-11-18 10:40:00,112.57,114.1,112.54,113.35,37500.0,110.5903,112.0934,110.5609,111.3566,37500.0
2013-11-18 10:45:00,113.34,113.34,112.77,112.9,9900.0,111.3468,111.3468,110.7868,110.9145,9900.0
2013-11-18 10:50:00,113.02,113.5,112.97,113.07,16800.0,111.0324,111.504,110.9833,111.0815,16800.0
2013-11-18 10:55:00,112.97,113.21,112.63,113.17,16200.0,110.9833,111.2191,110.6493,111.1798,16200.0
2013-11-18 11:00:00,113.18,113.24,112.95,113.19,9600.0,111.1896,111.2486,110.9637,111.1994,9600.0
2013-11-18 11:05:00,113.25,114.02,113.08,113.78,13500.0,111.2584,112.0148,111.0914,111.7791,13500.0
2013-11-18 11:10:00,113.78,113.9,113.07,113.33,152500.0,111.7791,111.8969,111.0815,111.337,152500.0
2013-11-18 11:15:00,113.33,113.4,113.09,113.14,5000.0,111.337,111.4057,111.1012,111.1503,5000.0
2013-11-18 11:20:00,113.09,113.09,112.53,112.53,8000.0,111.1012,111.1012,110.551,110.551,8000.0
2013-11-18 11:25:00,112.31,112.52,111.98,112.07,6100.0,110.3349,110.5412,110.0107,110.0991,6100.0
2013-11-18 11:30:00,112.0,112.2,111.88,111.95,19500.0,110.0304,110.2268,109.9125,109.9812,19500.0
2013-11-18 11:35:00,111.82,112.04,111.78,111.92,5200.0,109.8535,110.0697,109.8142,109.9518,5200.0
2013-11-18 11:40:00,112.03,112.64,111.83,112.11,18800.0,110.0598,110.6591,109.8633,110.1384,18800.0
2013-11-18 11:45:00,112.2,112.53,112.2,112.53,2300.0,110.2268,110.551,110.2268,110.551,2300.0
2013-11-18 11:50:00,112.45,112.74,112.26,112.68,31000.0,110.4724,110.7573,110.2858,110.6984,31000.0
2013-11-18 11:55:00,112.69,112.7,112.45,112.48,10000.0,110.7082,110.718,110.4724,110.5019,10000.0
2013-11-18 12:00:00,112.5,112.57,112.34,112.36,14400.0,110.5216,110.5903,110.3644,110.384,14400.0
2013-11-18 12:05:00,112.34,112.38,112.14,112.14,8500.0,110.3644,110.4037,110.1679,110.1679,8500.0
2013-11-18 12:10:00,112.06,112.36,111.93,112.31,35400.0,110.0893,110.384,109.9616,110.3349,35400.0
2013-11-18 12:15:00,112.31,112.62,112.25,112.62,7400.0,110.3349,110.6395,110.276,110.6395,7400.0
2013-11-18 12:20:00,112.62,113.2,112.54,113.2,53000.0,110.6395,111.2093,110.5609,111.2093,53000.0
2013-11-18 12:25:00,113.2,113.2,112.92,113.05,2400.0,111.2093,111.2093,110.9342,111.0619,2400.0
2013-11-18 12:30:00,113.09,113.09,112.57,112.57,4800.0,111.1012,111.1012,110.5903,110.5903,4800.0
2013-11-18 12:35:00,112.56,112.68,112.3,112.31,4300.0,110.5805,110.6984,110.3251,110.3349,4300.0
2013-11-18 12:40:00,112.3,112.45,111.93,111.98,7600.0,110.3251,110.4724,109.9616,110.0107,7600.0
2013-11-18 12:45:00,111.99,112.15,111.99,112.06,6200.0,110.0205,110.1777,110.0205,110.0893,6200.0
2013-11-18 12:50:00,112.11,112.8,112.11,112.55,27900.0,110.1384,110.8163,110.1384,110.5707,27900.0
2013-11-18 12:55:00,112.53,112.65,112.08,112.08,36300.0,110.551,110.6689,110.109,110.109,36300.0
2013-11-18 13:00:00,112.22,112.6,112.22,112.6,6600.0,110.2465,110.6198,110.2465,110.6198,6600.0
2013-11-18 13:05:00,112.59,112.76,112.46,112.67,6100.0,110.61,110.777,110.4823,110.6886,6100.0
2013-11-18 13:10:00,112.58,112.95,112.56,112.83,8300.0,110.6002,110.9637,110.5805,110.8458,8300.0
2013-11-18 13:15:00,112.83,113.02,112.82,112.86,1700.0,110.8458,111.0324,110.8359,110.8752,1700.0
2013-11-18 13:20:00,112.96,112.96,112.57,112.64,2200.0,110.9735,110.9735,110.5903,110.6591,2200.0
2013-11-18 13:25:00,112.57,112.57,112.39,112.43,4700.0,110.5903,110.5903,110.4135,110.4528,4700.0
2013-11-18 13:30:00,112.47,112.59,112.25,112.58,34200.0,110.4921,110.61,110.276,110.6002,34200.0
2013-11-18 13:35:00,112.49,112.6,112.32,112.44,20700.0,110.5117,110.6198,110.3447,110.4626,20700.0
2013-11-18 13:40:00,112.49,112.49,112.25,112.38,5300.0,110.5117,110.5117,110.276,110.4037,5300.0
2013-11-18 13:45:00,112.3,112.52,112.26,112.31,8700.0,110.3251,110.5412,110.2858,110.3349,8700.0
2013-11-18 13:50:00,112.24,112.37,112.21,112.24,11200.0,110.2661,110.3939,110.2367,110.2661,11200.0
2013-11-18 13:55:00,112.25,112.25,111.98,112.11,9300.0,110.276,110.276,110.0107,110.1384,9300.0
2013-11-18 14:00:00,111.99,112.12,111.99,112.07,5400.0,110.0205,110.1482,110.0205,110.0991,5400.0
2013-11-18 14:05:00,111.98,112.4,111.96,112.37,32500.0,110.0107,110.4233,109.9911,110.3939,32500.0
2013-11-18 14:10:00,112.23,112.39,111.95,112.11,14900.0,110.2563,110.4135,109.9812,110.1384,14900.0
2013-11-18 14:15:00,112.14,112.24,111.97,112.01,30000.0,110.1679,110.2661,110.0009,110.0402,30000.0
2013-11-18 14:20:00,112.02,112.22,111.94,112.15,8000.0,110.05,110.2465,109.9714,110.1777,8000.0
2013-11-18 14:25:00,112.06,112.24,111.96,112.18,15600.0,110.0893,110.2661,109.9911,110.2072,15600.0
2013-11-18 14:30:00,112.24,112.39,112.03,112.03,10700.0,110.2661,110.4135,110.0598,110.0598,10700.0
2013-11-18 14:35:00,112.02,112.1,111.93,111.97,8100.0,110.05,110.1286,109.9616,110.0009,8100.0
2013-11-18 14:40:00,111.96,112.07,111.88,112.06,12800.0,109.9911,110.0991,109.9125,110.0893,12800.0
2013-11-18 14:45:00,111.94,112.1,111.9,112.05,19900.0,109.9714,110.1286,109.9321,110.0795,19900.0
2013-11-18 14:50:00,112.02,112.09,111.95,112.05,2400.0,110.05,110.1188,109.9812,110.0795,2400.0
2013-11-18 14:55:00,112.07,112.19,111.86,111.93,17600.0,110.0991,110.217,109.8928,109.9616,17600.0
2013-11-18 15:00:00,111.93,112.13,111.86,112.02,27400.0,109.9616,110.1581,109.8928,110.05,27400.0
2013-11-18 15:05:00,112.05,112.11,111.86,111.92,20000.0,110.0795,110.1384,109.8928,109.9518,20000.0
2013-11-18 15:10:00,111.88,111.9,110.88,110.88,23000.0,109.9125,109.9321,108.9301,108.9301,23000.0
2013-11-18 15:15:00,110.84,111.31,110.62,111.31,10900.0,108.8908,109.3525,108.6746,109.3525,10900.0
2013-11-18 15:20:00,111.19,111.22,110.97,110.97,3800.0,109.2346,109.2641,109.0185,109.0185,3800.0
2013-11-18 15:25:00,110.77,110.99,110.44,110.69,8000.0,108.822,109.0381,108.4978,108.7434,8000.0
2013-11-18 15:30:00,110.65,110.65,110.13,110.17,71800.0,108.7041,108.7041,108.1932,108.2325,71800.0
2013-11-18 15:35:00,110.18,110.29,110.0,110.0,21900.0,108.2424,108.3504,108.0655,108.0655,21900.0
2013-11-18 15:40:00,110.0,110.18,109.86,110.05,12500.0,108.0655,108.2424,107.928,108.1147,12500.0
2013-11-18 15:45:00,110.04,110.32,109.96,110.32,13000.0,108.1048,108.3799,108.0262,108.3799,13000.0
2013-11-18 15:50:00,110.33,110.82,109.94,109.95,27800.0,108.3897,108.8711,108.0066,108.0164,27800.0
2013-11-18 15:55:00,109.95,111.12,109.9,111.01,79600.0,108.0164,109.1658,107.9673,109.0578,79600.0
2013-11-19 09:30:00,110.6,110.89,109.39,109.39,5600.0,108.655,108.9399,107.4663,107.4663,5600.0
2013-11-19 09:35:00,110.03,110.94,109.41,110.51,10300.0,108.095,108.989,107.4859,108.5666,10300.0
2013-11-19 09:40:00,110.51,110.51,109.56,109.91,14100.0,108.5666,108.5666,107.6333,107.9771,14100.0
2013-11-19 09:45:00,110.13,110.13,109.24,109.25,11800.0,108.1932,108.1932,107.3189,107.3287,11800.0
2013-11-19 09:50:00,109.36,109.86,109.03,109.86,17800.0,107.4368,107.928,107.1126,107.928,17800.0
2013-11-19 09:55:00,109.91,111.22,109.91,111.21,13000.0,107.9771,109.2641,107.9771,109.2543,13000.0
2013-11-19 10:00:00,110.93,110.99,110.55,110.72,3300.0,108.9792,109.0381,108.6059,108.7729,3300.0
2013-11-19 10:05:00,110.81,111.0,110.7,110.7,1800.0,108.8613,109.0479,108.7532,108.7532,1800.0
2013-11-19 10:10:00,110.53,110.6,110.2,110.38,3400.0,108.5862,108.655,108.262,108.4388,3400.0
2013-11-19 10:15:00,110.44,110.44,110.44,110.44,100.0,108.4978,108.4978,108.4978,108.4978,100.0
2013-11-19 10:20:00,110.43,110.53,110.43,110.51,1900.0,108.488,108.5862,108.488,108.5666,1900.0
2013-11-19 10:25:00,110.35,110.41,110.22,110.26,5400.0,108.4094,108.4683,108.2817,108.321,5400.0
2013-11-19 10:30:00,110.44,110.44,110.2,110.36,7200.0,108.4978,108.4978,108.262,108.4192,7200.0
2013-11-19 10:35:00,110.47,110.57,110.33,110.57,2800.0,108.5273,108.6255,108.3897,108.6255,2800.0
2013-11-19 10:40:00,110.45,110.45,110.23,110.23,2100.0,108.5076,108.5076,108.2915,108.2915,2100.0
2013-11-19 10:45:00,110.25,110.39,110.23,110.25,2100.0,108.3111,108.4487,108.2915,108.3111,2100.0
2013-11-19 10:50:00,110.25,110.31,110.2,110.3,4300.0,108.3111,108.3701,108.262,108.3603,4300.0
2013-11-19 10:55:00,110.32,110.46,110.32,110.34,1700.0,108.3799,108.5174,108.3799,108.3996,1700.0
2013-11-19 11:00:00,110.48,110.6,110.41,110.45,3200.0,108.5371,108.655,108.4683,108.5076,3200.0
2013-11-19 11:05:00,110.56,110.6,110.46,110.57,2600.0,108.6157,108.655,108.5174,108.6255,2600.0
2013-11-19 11:10:00,110.46,110.46,110.16,110.25,7400.0,108.5174,108.5174,108.2227,108.3111,7400.0
2013-11-19 11:15:00,110.29,110.46,110.22,110.42,6100.0,108.3504,108.5174,108.2817,108.4781,6100.0
2013-11-19 11:20:00,110.41,110.53,110.26,110.47,3800.0,108.4683,108.5862,108.321,108.5273,3800.0
2013-11-19 11:25:00,110.35,110.39,110.26,110.34,1000.0,108.4094,108.4487,108.321,108.3996,1000.0
2013-11-19 11:30:00,110.41,110.91,110.37,110.9,6900.0,108.4683,108.9595,108.429,108.9497,6900.0
2013-11-19 11:35:00,110.87,110.87,110.61,110.61,3700.0,108.9202,108.9202,108.6648,108.6648,3700.0
2013-11-19 11:40:00,110.52,110.61,110.35,110.38,1700.0,108.5764,108.6648,108.4094,108.4388,1700.0
2013-11-19 11:45:00,110.33,110.61,110.33,110.53,4900.0,108.3897,108.6648,108.3897,108.5862,4900.0
2013-11-19 11:50:00,110.53,111.05,110.53,111.01,20000.0,108.5862,109.0971,108.5862,109.0578,20000.0
2013-11-19 11:55:00,111.02,111.21,110.99,111.03,2400.0,109.0676,109.2543,109.0381,109.0774,2400.0
2013-11-19 12:00:00,111.18,111.21,110.92,110.95,1300.0,109.2248,109.2543,108.9694,108.9988,1300.0
2013-11-19 12:05:00,110.97,111.19,110.95,111.02,1900.0,109.0185,109.2346,108.9988,109.0676,1900.0
2013-11-19 12:10:00,111.12,111.12,110.92,110.93,800.0,109.1658,109.1658,108.9694,108.9792,800.0
2013-11-19 12:15:00,111.0,111.13,110.91,111.0,2800.0,109.0479,109.1757,108.9595,109.0479,2800.0
2013-11-19 12:20:00,110.88,111.01,110.81,111.01,2300.0,108.9301,109.0578,108.8613,109.0578,2300.0
2013-11-19 12:25:00,110.92,111.07,110.91,111.0,1900.0,108.9694,109.1167,108.9595,109.0479,1900.0
2013-11-19 12:30:00,110.97,110.98,110.88,110.93,1700.0,109.0185,109.0283,108.9301,108.9792,1700.0
2013-11-19 12:35:00,110.94,111.17,110.86,110.86,28500.0,108.989,109.215,108.9104,108.9104,28500.0
2013-11-19 12:40:00,111.08,111.08,110.61,110.65,2800.0,109.1265,109.1265,108.6648,108.7041,2800.0
2013-11-19 12:45:00,110.73,110.83,110.73,110.82,800.0,108.7827,108.8809,108.7827,108.8711,800.0
2013-11-19 12:50:00,110.79,111.07,110.79,110.93,6300.0,108.8416,109.1167,108.8416,108.9792,6300.0
2013-11-19 12:55:00,110.97,110.97,110.48,110.62,10900.0,109.0185,109.0185,108.5371,108.6746,10900.0
2013-11-19 13:00:00,110.59,110.59,110.29,110.35,21200.0,108.6452,108.6452,108.3504,108.4094,21200.0
2013-11-19 13:05:00,110.41,110.57,110.2,110.4,21300.0,108.4683,108.6255,108.262,108.4585,21300.0
2013-11-19 13:10:00,110.34,110.39,110.19,110.23,6800.0,108.3996,108.4487,108.2522,108.2915,6800.0
2013-11-19 13:15:00,110.27,110.4,110.26,110.35,3500.0,108.3308,108.4585,108.321,108.4094,3500.0
2013-11-19 13:20:00,110.3,110.43,110.12,110.23,21200.0,108.3603,108.488,108.1834,108.2915,21200.0
2013-11-19 13:25:00,110.26,110.47,110.12,110.18,14900.0,108.321,108.5273,108.1834,108.2424,14900.0
2013-11-19 13:30:00,110.18,110.22,109.75,110.18,7100.0,108.2424,108.2817,107.8199,108.2424,7100.0
2013-11-19 13:35:00,110.11,110.18,109.69,109.82,8700.0,108.1736,108.2424,107.761,107.8887,8700.0
2013-11-19 13:40:00,109.83,110.04,109.64,110.0,8900.0,107.8985,108.1048,107.7119,108.0655,8900.0
2013-11-19 13:45:00,109.81,109.99,109.64,109.64,1500.0,107.8789,108.0557,107.7119,107.7119,1500.0
2013-11-19 13:50:00,109.62,109.68,109.4,109.68,4400.0,107.6922,107.7512,107.4761,107.7512,4400.0
2013-11-19 13:55:00,109.61,109.84,109.49,109.49,3900.0,107.6824,107.9083,107.5645,107.5645,3900.0
2013-11-19 14:00:00,109.49,109.75,109.48,109.61,2300.0,107.5645,107.8199,107.5547,107.6824,2300.0
2013-11-19 14:05:00,109.48,109.91,109.46,109.69,11500.0,107.5547,107.9771,107.535,107.761,11500.0
2013-11-19 14:10:00,109.75,109.84,109.65,109.72,1800.0,107.8199,107.9083,107.7217,107.7905,1800.0
2013-11-19 14:15:00,109.66,109.84,109.65,109.84,3500.0,107.7315,107.9083,107.7217,107.9083,3500.0
2013-11-19 14:20:00,109.76,109.9,109.69,109.89,6100.0,107.8298,107.9673,107.761,107.9575,6100.0
2013-11-19 14:25:00,109.82,109.89,109.63,109.71,1800.0,107.8887,107.9575,107.702,107.7806,1800.0
2013-11-19 14:30:00,109.71,109.98,109.71,109.98,8300.0,107.7806,108.0459,107.7806,108.0459,8300.0
2013-11-19 14:35:00,109.98,110.27,109.98,110.05,14000.0,108.0459,108.3308,108.0459,108.1147,14000.0
2013-11-19 14:40:00,110.1,110.1,109.08,109.08,24300.0,108.1638,108.1638,107.1617,107.1617,24300.0
2013-11-19 14:45:00,109.36,109.98,109.12,109.84,4800.0,107.4368,108.0459,107.201,107.9083,4800.0
2013-11-19 14:50:00,109.84,109.84,109.53,109.57,4800.0,107.9083,107.9083,107.6038,107.6431,4800.0
2013-11-19 14:55:00,109.57,109.71,109.44,109.49,2100.0,107.6431,107.7806,107.5154,107.5645,2100.0
2013-11-19 15:00:00,109.58,109.62,109.33,109.44,5100.0,107.6529,107.6922,107.4073,107.5154,5100.0
2013-11-19 15:05:00,109.47,109.66,109.28,109.34,6700.0,107.5449,107.7315,107.3582,107.4171,6700.0
2013-11-19 15:10:00,109.31,109.31,109.08,109.17,29400.0,107.3877,107.3877,107.1617,107.2501,29400.0
2013-11-19 15:15:00,109.1,109.1,108.75,108.78,19700.0,107.1814,107.1814,106.8375,106.867,19700.0
2013-11-19 15:20:00,108.75,108.84,108.47,108.61,16700.0,106.8375,106.9259,106.5624,106.7,16700.0
2013-11-19 15:25:00,108.62,108.62,107.89,107.9,23700.0,106.7098,106.7098,105.9926,106.0025,23700.0
2013-11-19 15:30:00,107.94,108.4,107.85,108.16,9000.0,106.0418,106.4937,105.9533,106.2579,9000.0
2013-11-19 15:35:00,108.24,108.35,108.05,108.12,6700.0,106.3365,106.4445,106.1498,106.2186,6700.0
2013-11-19 15:40:00,108.12,108.12,107.65,107.9,14400.0,106.2186,106.2186,105.7569,106.0025,14400.0
2013-11-19 15:45:00,107.9,107.98,107.67,107.9,13000.0,106.0025,106.0811,105.7765,106.0025,13000.0
2013-11-19 15:50:00,107.9,108.15,107.87,107.94,21700.0,106.0025,106.2481,105.973,106.0418,21700.0
2013-11-19 15:55:00,107.95,108.63,107.89,108.61,54500.0,106.0516,106.7196,105.9926,106.7,54500.0
2013-11-20 09:30:00,108.63,109.59,108.41,109.34,10600.0,106.7196,107.6627,106.5035,107.4171,10600.0
2013-11-20 09:35:00,109.47,110.48,109.47,109.64,16700.0,107.5449,108.5371,107.5449,107.7119,16700.0
2013-11-20 09:40:00,109.37,109.43,108.5,108.5,6100.0,107.4466,107.5056,106.5919,106.5919,6100.0
2013-11-20 09:45:00,108.75,109.27,108.7,109.14,5800.0,106.8375,107.3484,106.7884,107.2207,5800.0
2013-11-20 09:50:00,108.97,109.0,108.17,108.17,4500.0,107.0536,107.0831,106.2677,106.2677,4500.0
2013-11-20 09:55:00,108.25,108.41,107.86,108.41,9500.0,106.3463,106.5035,105.9632,106.5035,9500.0
2013-11-20 10:00:00,108.41,108.7,108.21,108.27,9300.0,106.5035,106.7884,106.307,106.366,9300.0
2013-11-20 10:05:00,108.28,108.58,108.11,108.48,8400.0,106.3758,106.6705,106.2088,106.5723,8400.0
2013-11-20 10:10:00,108.5,108.5,108.29,108.35,2000.0,106.5919,106.5919,106.3856,106.4445,2000.0
2013-11-20 10:15:00,108.43,108.43,108.09,108.09,2600.0,106.5231,106.5231,106.1891,106.1891,2600.0
2013-11-20 10:20:00,108.36,109.1,108.33,109.1,12100.0,106.4544,107.1814,106.4249,107.1814,12100.0
2013-11-20 10:25:00,108.99,109.03,108.25,108.35,3700.0,107.0733,107.1126,106.3463,106.4445,3700.0
2013-11-20 10:30:00,108.19,108.57,108.04,108.57,3000.0,106.2874,106.6607,106.14,106.6607,3000.0
2013-11-20 10:35:00,108.41,108.8,108.0,108.37,47600.0,106.5035,106.8866,106.1007,106.4642,47600.0
2013-11-20 10:40:00,108.37,108.56,107.91,108.2,32300.0,106.4642,106.6509,106.0123,106.2972,32300.0
2013-11-20 10:45:00,108.03,108.11,108.03,108.11,1100.0,106.1302,106.2088,106.1302,106.2088,1100.0
2013-11-20 10:50:00,108.11,108.4,108.11,108.39,1300.0,106.2088,106.4937,106.2088,106.4838,1300.0
2013-11-20 10:55:00,108.24,108.83,108.24,108.46,7000.0,106.3365,106.9161,106.3365,106.5526,7000.0
2013-11-20 11:00:00,108.41,108.46,107.91,107.91,7700.0,106.5035,106.5526,106.0123,106.0123,7700.0
2013-11-20 11:05:00,107.92,107.96,107.71,107.77,2300.0,106.0221,106.0614,105.8158,105.8747,2300.0
2013-11-20 11:10:00,107.85,107.85,107.16,107.48,5500.0,105.9533,105.9533,105.2755,105.5898,5500.0
2013-11-20 11:15:00,107.8,107.8,107.58,107.62,1100.0,105.9042,105.9042,105.6881,105.7274,1100.0
2013-11-20 11:20:00,107.64,107.75,107.52,107.75,500.0,105.747,105.8551,105.6291,105.8551,500.0
2013-11-20 11:25:00,107.54,107.85,107.4,107.64,13500.0,105.6488,105.9533,105.5113,105.747,13500.0
2013-11-20 11:30:00,107.5,107.5,107.15,107.21,17300.0,105.6095,105.6095,105.2657,105.3246,17300.0
2013-11-20 11:35:00,107.19,107.42,107.18,107.42,4200.0,105.3049,105.5309,105.2951,105.5309,4200.0
2013-11-20 11:40:00,107.27,107.27,106.77,107.0,5300.0,105.3835,105.3835,104.8923,105.1183,5300.0
2013-11-20 11:45:00,106.9,106.9,106.6,106.74,3700.0,105.02,105.02,104.7253,104.8629,3700.0
2013-11-20 11:50:00,106.76,107.32,106.76,107.32,1400.0,104.8825,105.4327,104.8825,105.4327,1400.0
2013-11-20 11:55:00,106.97,107.27,106.97,107.2,400.0,105.0888,105.3835,105.0888,105.3148,400.0
2013-11-20 12:00:00,107.16,107.27,107.09,107.17,2800.0,105.2755,105.3835,105.2067,105.2853,2800.0
2013-11-20 12:05:00,107.12,107.29,107.12,107.2,500.0,105.2362,105.4032,105.2362,105.3148,500.0
2013-11-20 12:10:00,107.14,107.14,106.85,106.94,3800.0,105.2558,105.2558,104.9709,105.0593,3800.0
2013-11-20 12:15:00,106.93,107.14,106.93,107.14,3900.0,105.0495,105.2558,105.0495,105.2558,3900.0
2013-11-20 12:20:00,107.06,107.14,106.99,107.11,4500.0,105.1772,105.2558,105.1085,105.2264,4500.0
2013-11-20 12:25:00,107.12,107.12,106.94,106.94,3400.0,105.2362,105.2362,105.0593,105.0593,3400.0
2013-11-20 12:30:00,107.0,107.13,106.98,107.04,3300.0,105.1183,105.246,105.0986,105.1576,3300.0
2013-11-20 12:35:00,106.99,106.99,106.85,106.99,1200.0,105.1085,105.1085,104.9709,105.1085,1200.0
2013-11-20 12:40:00,106.95,106.95,106.63,106.75,3000.0,105.0692,105.0692,104.7548,104.8727,3000.0
2013-11-20 12:45:00,106.66,106.91,106.66,106.85,2100.0,104.7843,105.0299,104.7843,104.9709,2100.0
2013-11-20 12:50:00,106.83,107.28,106.83,107.28,6000.0,104.9513,105.3934,104.9513,105.3934,6000.0
2013-11-20 12:55:00,107.23,107.6,107.22,107.6,7400.0,105.3442,105.7077,105.3344,105.7077,7400.0
2013-11-20 13:00:00,107.6,107.99,107.53,107.99,4100.0,105.7077,106.0909,105.639,106.0909,4100.0
2013-11-20 13:05:00,107.86,107.87,107.62,107.78,9900.0,105.9632,105.973,105.7274,105.8846,9900.0
2013-11-20 13:10:00,107.76,107.78,107.67,107.71,2900.0,105.8649,105.8846,105.7765,105.8158,2900.0
2013-11-20 13:15:00,107.7,107.79,107.7,107.72,7200.0,105.806,105.8944,105.806,105.8256,7200.0
2013-11-20 13:20:00,107.75,107.81,107.64,107.76,8400.0,105.8551,105.914,105.747,105.8649,8400.0
2013-11-20 13:25:00,107.76,107.93,107.64,107.93,10400.0,105.8649,106.0319,105.747,106.0319,10400.0
2013-11-20 13:30:00,107.87,107.87,107.77,107.77,5500.0,105.973,105.973,105.8747,105.8747,5500.0
2013-11-20 13:35:00,107.84,107.98,107.84,107.91,1700.0,105.9435,106.0811,105.9435,106.0123,1700.0
2013-11-20 13:40:00,107.91,107.91,107.6,107.81,8400.0,106.0123,106.0123,105.7077,105.914,8400.0
2013-11-20 13:45:00,107.91,108.32,107.9,108.16,6800.0,106.0123,106.4151,106.0025,106.2579,6800.0
2013-11-20 13:50:00,108.33,108.33,108.06,108.09,2300.0,106.4249,106.4249,106.1596,106.1891,2300.0
2013-11-20 13:55:00,108.07,108.15,108.03,108.12,2300.0,106.1695,106.2481,106.1302,106.2186,2300.0
2013-11-20 14:00:00,108.07,108.31,107.75,108.18,11100.0,106.1695,106.4053,105.8551,106.2775,11100.0
2013-11-20 14:05:00,108.26,108.26,107.92,108.0,4800.0,106.3561,106.3561,106.0221,106.1007,4800.0
2013-11-20 14:10:00,107.98,108.0,107.73,107.78,4500.0,106.0811,106.1007,105.8355,105.8846,4500.0
2013-11-20 14:15:00,107.79,108.22,107.78,107.98,5700.0,105.8944,106.3168,105.8846,106.0811,5700.0
2013-11-20 14:20:00,108.08,108.32,107.89,108.32,5100.0,106.1793,106.4151,105.9926,106.4151,5100.0
2013-11-20 14:25:00,108.32,108.46,108.12,108.13,7600.0,106.4151,106.5526,106.2186,106.2284,7600.0
2013-11-20 14:30:00,108.12,108.31,108.03,108.31,7800.0,106.2186,106.4053,106.1302,106.4053,7800.0
2013-11-20 14:35:00,108.25,108.25,108.13,108.2,6900.0,106.3463,106.3463,106.2284,106.2972,6900.0
2013-11-20 14:40:00,108.15,108.17,107.93,108.08,2500.0,106.2481,106.2677,106.0319,106.1793,2500.0
2013-11-20 14:45:00,108.15,108.27,108.12,108.19,1700.0,106.2481,106.366,106.2186,106.2874,1700.0
2013-11-20 14:50:00,108.16,108.16,107.99,108.03,3700.0,106.2579,106.2579,106.0909,106.1302,3700.0
2013-11-20 14:55:00,108.04,108.24,108.03,108.24,5100.0,106.14,106.3365,106.1302,106.3365,5100.0
2013-11-20 15:00:00,108.21,108.21,107.95,108.09,4200.0,106.307,106.307,106.0516,106.1891,4200.0
2013-11-20 15:05:00,107.96,107.96,107.74,107.85,8600.0,106.0614,106.0614,105.8453,105.9533,8600.0
2013-11-20 15:10:00,107.77,107.85,107.58,107.69,7200.0,105.8747,105.9533,105.6881,105.7962,7200.0
2013-11-20 15:15:00,107.66,107.75,107.47,107.63,10700.0,105.7667,105.8551,105.58,105.7372,10700.0
2013-11-20 15:20:00,107.55,107.69,107.35,107.62,11900.0,105.6586,105.7962,105.4621,105.7274,11900.0
2013-11-20 15:25:00,107.65,108.01,107.53,107.96,40000.0,105.7569,106.1105,105.639,106.0614,40000.0
2013-11-20 15:30:00,108.04,108.08,107.84,107.97,18700.0,106.14,106.1793,105.9435,106.0712,18700.0
2013-11-20 15:35:00,108.05,108.28,107.9,108.28,11200.0,106.1498,106.3758,106.0025,106.3758,11200.0
2013-11-20 15:40:00,108.28,108.49,108.2,108.35,15700.0,106.3758,106.5821,106.2972,106.4445,15700.0
2013-11-20 15:45:00,108.35,108.48,108.17,108.48,14300.0,106.4445,106.5723,106.2677,106.5723,14300.0
2013-11-20 15:50:00,108.4,108.46,108.14,108.14,19700.0,106.4937,106.5526,106.2382,106.2382,19700.0
2013-11-20 15:55:00,108.18,108.48,108.18,108.33,31700.0,106.2775,106.5723,106.2775,106.4249,31700.0
2013-11-21 09:30:00,109.3,109.92,109.13,109.58,7300.0,107.3778,107.9869,107.2108,107.6529,7300.0
2013-11-21 09:35:00,109.65,109.92,109.27,109.45,4700.0,107.7217,107.9869,107.3484,107.5252,4700.0
2013-11-21 09:40:00,109.41,109.62,109.2,109.49,2400.0,107.4859,107.6922,107.2796,107.5645,2400.0
2013-11-21 09:45:00,109.6,109.68,109.11,109.42,6200.0,107.6726,107.7512,107.1912,107.4957,6200.0
2013-11-21 09:50:00,109.43,109.57,109.26,109.56,2900.0,107.5056,107.6431,107.3385,107.6333,2900.0
2013-11-21 09:55:00,109.4,110.0,109.32,109.66,7600.0,107.4761,108.0655,107.3975,107.7315,7600.0
2013-11-21 10:00:00,110.0,110.42,109.86,109.93,9400.0,108.0655,108.4781,107.928,107.9968,9400.0
2013-11-21 10:05:00,109.9,109.99,109.54,109.87,4100.0,107.9673,108.0557,107.6136,107.9378,4100.0
2013-11-21 10:10:00,109.69,110.03,109.51,110.03,8000.0,107.761,108.095,107.5841,108.095,8000.0
2013-11-21 10:15:00,110.22,110.94,110.22,110.88,18900.0,108.2817,108.989,108.2817,108.9301,18900.0
2013-11-21 10:20:00,110.71,111.39,110.71,110.99,28400.0,108.763,109.4311,108.763,109.0381,28400.0
2013-11-21 10:25:00,111.0,112.09,110.72,112.06,31700.0,109.0479,110.1188,108.7729,110.0893,31700.0
2013-11-21 10:30:00,112.09,112.09,111.69,112.08,13300.0,110.1188,110.1188,109.7258,110.109,13300.0
2013-11-21 10:35:00,111.83,113.34,111.79,112.77,31700.0,109.8633,111.3468,109.8241,110.7868,31700.0
2013-11-21 10:40:00,112.86,112.98,111.78,112.02,24300.0,110.8752,110.9931,109.8142,110.05,24300.0
2013-11-21 10:45:00,112.04,112.92,112.0,112.9,19600.0,110.0697,110.9342,110.0304,110.9145,19600.0
2013-11-21 10:50:00,112.84,113.07,112.62,113.01,12700.0,110.8556,111.0815,110.6395,111.0226,12700.0
2013-11-21 10:55:00,113.07,113.58,112.89,113.58,13200.0,111.0815,111.5826,110.9047,111.5826,13200.0
2013-11-21 11:00:00,113.18,113.56,113.12,113.12,6700.0,111.1896,111.5629,111.1307,111.1307,6700.0
2013-11-21 11:05:00,112.91,113.12,112.21,112.42,15600.0,110.9244,111.1307,110.2367,110.443,15600.0
2013-11-21 11:10:00,112.35,112.66,112.35,112.63,6100.0,110.3742,110.6788,110.3742,110.6493,6100.0
2013-11-21 11:15:00,112.58,113.25,112.58,113.22,10100.0,110.6002,111.2584,110.6002,111.2289,10100.0
2013-11-21 11:20:00,113.24,113.48,113.07,113.47,8600.0,111.2486,111.4843,111.0815,111.4745,8600.0
2013-11-21 11:25:00,113.21,113.47,113.21,113.41,5700.0,111.2191,111.4745,111.2191,111.4156,5700.0
2013-11-21 11:30:00,113.31,113.55,113.08,113.08,11100.0,111.3173,111.5531,111.0914,111.0914,11100.0
2013-11-21 11:35:00,112.98,113.04,112.8,113.04,5000.0,110.9931,111.0521,110.8163,111.0521,5000.0
2013-11-21 11:40:00,112.98,113.39,112.89,113.08,10000.0,110.9931,111.3959,110.9047,111.0914,10000.0
2013-11-21 11:45:00,113.28,113.29,112.76,112.84,7000.0,111.2878,111.2977,110.777,110.8556,7000.0
2013-11-21 11:50:00,112.89,112.91,112.75,112.86,2500.0,110.9047,110.9244,110.7672,110.8752,2500.0
2013-11-21 11:55:00,112.75,112.84,112.3,112.52,5300.0,110.7672,110.8556,110.3251,110.5412,5300.0
2013-11-21 12:00:00,112.46,112.55,112.22,112.23,3800.0,110.4823,110.5707,110.2465,110.2563,3800.0
2013-11-21 12:05:00,112.22,112.57,112.16,112.48,32100.0,110.2465,110.5903,110.1875,110.5019,32100.0
2013-11-21 12:10:00,112.53,112.82,112.39,112.77,9000.0,110.551,110.8359,110.4135,110.7868,9000.0
2013-11-21 12:15:00,112.91,112.95,112.83,112.87,2500.0,110.9244,110.9637,110.8458,110.8851,2500.0
2013-11-21 12:20:00,112.79,112.97,112.78,112.92,1900.0,110.8065,110.9833,110.7966,110.9342,1900.0
2013-11-21 12:25:00,112.84,112.84,112.65,112.81,1200.0,110.8556,110.8556,110.6689,110.8261,1200.0
2013-11-21 12:30:00,112.82,112.82,112.43,112.43,2100.0,110.8359,110.8359,110.4528,110.4528,2100.0
2013-11-21 12:35:00,112.45,112.48,112.24,112.3,3600.0,110.4724,110.5019,110.2661,110.3251,3600.0
2013-11-21 12:40:00,112.41,112.49,112.3,112.3,1200.0,110.4331,110.5117,110.3251,110.3251,1200.0
2013-11-21 12:45:00,112.47,112.48,112.29,112.37,4700.0,110.4921,110.5019,110.3153,110.3939,4700.0
2013-11-21 12:50:00,112.32,112.4,112.16,112.2,4400.0,110.3447,110.4233,110.1875,110.2268,4400.0
2013-11-21 12:55:00,112.19,112.4,112.04,112.04,5000.0,110.217,110.4233,110.0697,110.0697,5000.0
2013-11-21 13:00:00,111.83,111.84,111.39,111.41,3500.0,109.8633,109.8732,109.4311,109.4507,3500.0
2013-11-21 13:05:00,111.36,111.6,111.36,111.41,1100.0,109.4016,109.6374,109.4016,109.4507,1100.0
2013-11-21 13:10:00,111.41,111.5,111.35,111.5,4800.0,109.4507,109.5392,109.3918,109.5392,4800.0
2013-11-21 13:15:00,111.5,111.95,111.5,111.79,5600.0,109.5392,109.9812,109.5392,109.8241,5600.0
2013-11-21 13:20:00,111.77,111.81,111.45,111.56,4300.0,109.8044,109.8437,109.49,109.5981,4300.0
2013-11-21 13:25:00,111.42,111.54,111.41,111.54,1600.0,109.4606,109.5784,109.4507,109.5784,1600.0
2013-11-21 13:30:00,111.56,111.67,111.5,111.66,8300.0,109.5981,109.7062,109.5392,109.6963,8300.0
2013-11-21 13:35:00,111.65,111.66,111.42,111.54,4600.0,109.6865,109.6963,109.4606,109.5784,4600.0
2013-11-21 13:40:00,111.45,111.71,111.4,111.66,6300.0,109.49,109.7455,109.4409,109.6963,6300.0
2013-11-21 13:45:00,111.67,111.72,111.55,111.62,4300.0,109.7062,109.7553,109.5883,109.657,4300.0
2013-11-21 13:50:00,111.64,111.73,111.48,111.57,10000.0,109.6767,109.7651,109.5195,109.6079,10000.0
2013-11-21 13:55:00,111.48,111.59,111.43,111.45,9800.0,109.5195,109.6276,109.4704,109.49,9800.0
2013-11-21 14:00:00,111.54,111.68,111.54,111.56,9600.0,109.5784,109.716,109.5784,109.5981,9600.0
2013-11-21 14:05:00,111.62,111.65,111.48,111.48,2400.0,109.657,109.6865,109.5195,109.5195,2400.0
2013-11-21 14:10:00,111.49,111.56,111.37,111.47,5600.0,109.5293,109.5981,109.4114,109.5097,5600.0
2013-11-21 14:15:00,111.42,111.45,111.04,111.06,26000.0,109.4606,109.49,109.0872,109.1069,26000.0
2013-11-21 14:20:00,111.07,111.22,111.0,111.17,2700.0,109.1167,109.2641,109.0479,109.215,2700.0
2013-11-21 14:25:00,111.04,111.2,110.68,110.84,3100.0,109.0872,109.2444,108.7336,108.8908,3100.0
2013-11-21 14:30:00,110.79,111.31,110.71,111.29,14700.0,108.8416,109.3525,108.763,109.3328,14700.0
2013-11-21 14:35:00,111.29,111.36,111.25,111.25,2700.0,109.3328,109.4016,109.2935,109.2935,2700.0
2013-11-21 14:40:00,111.35,111.65,111.33,111.64,7000.0,109.3918,109.6865,109.3721,109.6767,7000.0
2013-11-21 14:45:00,111.69,111.72,111.64,111.71,1500.0,109.7258,109.7553,109.6767,109.7455,1500.0
2013-11-21 14:50:00,111.59,111.69,111.55,111.65,2200.0,109.6276,109.7258,109.5883,109.6865,2200.0
2013-11-21 14:55:00,111.67,111.89,111.67,111.89,13400.0,109.7062,109.9223,109.7062,109.9223,13400.0
2013-11-21 15:00:00,111.87,111.98,111.8,111.93,9600.0,109.9026,110.0107,109.8339,109.9616,9600.0
2013-11-21 15:05:00,111.89,112.0,111.87,111.97,6900.0,109.9223,110.0304,109.9026,110.0009,6900.0
2013-11-21 15:10:00,112.0,112.32,111.89,112.22,22400.0,110.0304,110.3447,109.9223,110.2465,22400.0
2013-11-21 15:15:00,112.2,112.55,112.2,112.35,8900.0,110.2268,110.5707,110.2268,110.3742,8900.0
2013-11-21 15:20:00,112.41,112.54,112.22,112.54,6700.0,110.4331,110.5609,110.2465,110.5609,6700.0
2013-11-21 15:25:00,112.52,112.66,112.39,112.5,7900.0,110.5412,110.6788,110.4135,110.5216,7900.0
2013-11-21 15:30:00,112.56,112.91,112.51,112.89,8600.0,110.5805,110.9244,110.5314,110.9047,8600.0
2013-11-21 15:35:00,112.88,112.98,112.72,112.81,9700.0,110.8949,110.9931,110.7377,110.8261,9700.0
2013-11-21 15:40:00,112.91,113.29,112.71,113.15,23600.0,110.9244,111.2977,110.7279,111.1601,23600.0
2013-11-21 15:45:00,113.14,113.55,112.8,113.25,46000.0,111.1503,111.5531,110.8163,111.2584,46000.0
2013-11-21 15:50:00,113.25,113.55,113.13,113.2,43800.0,111.2584,111.5531,111.1405,111.2093,43800.0
2013-11-21 15:55:00,113.15,113.34,112.98,113.23,36200.0,111.1601,111.3468,110.9931,111.2387,36200.0
2013-11-22 09:30:00,113.27,114.81,113.03,114.05,14800.0,111.278,112.7909,111.0422,112.0443,14800.0
2013-11-22 09:35:00,114.49,114.56,112.61,112.9,10300.0,112.4766,112.5453,110.6296,110.9145,10300.0
2013-11-22 09:40:00,112.73,112.95,112.28,112.28,6400.0,110.7475,110.9637,110.3054,110.3054,6400.0
2013-11-22 09:45:00,112.38,113.1,112.34,113.07,9200.0,110.4037,111.111,110.3644,111.0815,9200.0
2013-11-22 09:50:00,113.18,113.3,113.01,113.18,4800.0,111.1896,111.3075,111.0226,111.1896,4800.0
2013-11-22 09:55:00,113.22,113.22,112.91,113.05,1700.0,111.2289,111.2289,110.9244,111.0619,1700.0
2013-11-22 10:00:00,112.97,113.59,112.7,112.97,4600.0,110.9833,111.5924,110.718,110.9833,4600.0
2013-11-22 10:05:00,112.59,112.91,112.5,112.82,3600.0,110.61,110.9244,110.5216,110.8359,3600.0
2013-11-22 10:10:00,112.75,113.12,112.75,113.07,2300.0,110.7672,111.1307,110.7672,111.0815,2300.0
2013-11-22 10:15:00,112.87,112.98,112.5,112.5,5800.0,110.8851,110.9931,110.5216,110.5216,5800.0
2013-11-22 10:20:00,112.43,112.57,112.13,112.53,6200.0,110.4528,110.5903,110.1581,110.551,6200.0
2013-11-22 10:25:00,112.53,112.9,112.51,112.67,4800.0,110.551,110.9145,110.5314,110.6886,4800.0
2013-11-22 10:30:00,113.0,113.13,112.94,113.04,2400.0,111.0128,111.1405,110.9538,111.0521,2400.0
2013-11-22 10:35:00,113.04,113.14,112.8,113.1,7400.0,111.0521,111.1503,110.8163,111.111,7400.0
2013-11-22 10:40:00,113.14,113.19,112.97,113.08,3200.0,111.1503,111.1994,110.9833,111.0914,3200.0
2013-11-22 10:45:00,113.14,113.17,112.9,113.17,2500.0,111.1503,111.1798,110.9145,111.1798,2500.0
2013-11-22 10:50:00,113.02,113.19,112.79,113.19,9800.0,111.0324,111.1994,110.8065,111.1994,9800.0
2013-11-22 10:55:00,113.06,113.18,112.74,112.86,4700.0,111.0717,111.1896,110.7573,110.8752,4700.0
2013-11-22 11:00:00,112.96,113.18,112.79,112.84,5200.0,110.9735,111.1896,110.8065,110.8556,5200.0
2013-11-22 11:05:00,112.94,112.94,112.4,112.4,9900.0,110.9538,110.9538,110.4233,110.4233,9900.0
2013-11-22 11:10:00,112.35,112.57,112.29,112.56,5400.0,110.3742,110.5903,110.3153,110.5805,5400.0
2013-11-22 11:15:00,112.31,112.73,112.25,112.54,4800.0,110.3349,110.7475,110.276,110.5609,4800.0
2013-11-22 11:20:00,112.46,113.02,112.46,112.94,3500.0,110.4823,111.0324,110.4823,110.9538,3500.0
2013-11-22 11:25:00,112.76,112.85,112.55,112.75,5000.0,110.777,110.8654,110.5707,110.7672,5000.0
2013-11-22 11:30:00,112.84,113.01,112.73,113.01,2600.0,110.8556,111.0226,110.7475,111.0226,2600.0
2013-11-22 11:35:00,113.01,113.14,112.98,113.13,2600.0,111.0226,111.1503,110.9931,111.1405,2600.0
2013-11-22 11:40:00,113.0,113.53,112.86,113.39,7700.0,111.0128,111.5335,110.8752,111.3959,7700.0
2013-11-22 11:45:00,113.39,113.55,113.28,113.35,4000.0,111.3959,111.5531,111.2878,111.3566,4000.0
2013-11-22 11:50:00,113.29,113.57,113.24,113.57,2400.0,111.2977,111.5727,111.2486,111.5727,2400.0
2013-11-22 11:55:00,113.57,113.73,113.36,113.63,5700.0,111.5727,111.7299,111.3664,111.6317,5700.0
2013-11-22 12:00:00,113.51,113.56,113.12,113.35,2500.0,111.5138,111.5629,111.1307,111.3566,2500.0
2013-11-22 12:05:00,113.27,113.36,113.04,113.11,2800.0,111.278,111.3664,111.0521,111.1208,2800.0
2013-11-22 12:10:00,112.96,113.49,112.94,113.49,3200.0,110.9735,111.4942,110.9538,111.4942,3200.0
2013-11-22 12:15:00,113.35,113.44,113.27,113.41,3000.0,111.3566,111.445,111.278,111.4156,3000.0
2013-11-22 12:20:00,113.41,113.55,113.31,113.41,2200.0,111.4156,111.5531,111.3173,111.4156,2200.0
2013-11-22 12:25:00,113.25,113.4,113.23,113.4,2900.0,111.2584,111.4057,111.2387,111.4057,2900.0
2013-11-22 12:30:00,113.34,113.6,113.23,113.28,4800.0,111.3468,111.6022,111.2387,111.2878,4800.0
2013-11-22 12:35:00,113.42,113.8,113.24,113.66,8300.0,111.4254,111.7987,111.2486,111.6612,8300.0
2013-11-22 12:40:00,113.65,113.73,113.44,113.6,2500.0,111.6513,111.7299,111.445,111.6022,2500.0
2013-11-22 12:45:00,113.65,113.77,113.51,113.57,2200.0,111.6513,111.7692,111.5138,111.5727,2200.0
2013-11-22 12:50:00,113.49,113.53,113.35,113.39,2700.0,111.4942,111.5335,111.3566,111.3959,2700.0
2013-11-22 12:55:00,113.35,113.48,113.21,113.21,2800.0,111.3566,111.4843,111.2191,111.2191,2800.0
2013-11-22 13:00:00,113.19,113.19,112.99,113.17,1900.0,111.1994,111.1994,111.0029,111.1798,1900.0
2013-11-22 13:05:00,113.09,113.16,112.87,113.08,4300.0,111.1012,111.17,110.8851,111.0914,4300.0
2013-11-22 13:10:00,112.95,113.15,112.86,113.15,3400.0,110.9637,111.1601,110.8752,111.1601,3400.0
2013-11-22 13:15:00,112.98,113.15,112.95,113.0,2500.0,110.9931,111.1601,110.9637,111.0128,2500.0
2013-11-22 13:20:00,113.0,113.09,112.85,113.04,1900.0,111.0128,111.1012,110.8654,111.0521,1900.0
2013-11-22 13:25:00,113.12,113.47,113.08,113.46,3400.0,111.1307,111.4745,111.0914,111.4647,3400.0
2013-11-22 13:30:00,113.54,113.54,113.11,113.19,4000.0,111.5433,111.5433,111.1208,111.1994,4000.0
2013-11-22 13:35:00,113.15,113.17,112.92,113.0,2600.0,111.1601,111.1798,110.9342,111.0128,2600.0
2013-11-22 13:40:00,112.99,113.21,112.8,113.21,3900.0,111.0029,111.2191,110.8163,111.2191,3900.0
2013-11-22 13:45:00,113.37,113.43,112.92,113.01,5700.0,111.3763,111.4352,110.9342,111.0226,5700.0
2013-11-22 13:50:00,112.98,113.03,112.87,112.94,3400.0,110.9931,111.0422,110.8851,110.9538,3400.0
2013-11-22 13:55:00,112.96,113.03,112.75,112.81,3800.0,110.9735,111.0422,110.7672,110.8261,3800.0
2013-11-22 14:00:00,112.76,112.86,112.51,112.51,7800.0,110.777,110.8752,110.5314,110.5314,7800.0
2013-11-22 14:05:00,112.51,112.51,112.38,112.43,4500.0,110.5314,110.5314,110.4037,110.4528,4500.0
2013-11-22 14:10:00,112.38,112.43,112.16,112.22,3600.0,110.4037,110.4528,110.1875,110.2465,3600.0
2013-11-22 14:15:00,112.16,112.49,112.02,112.44,9600.0,110.1875,110.5117,110.05,110.4626,9600.0
2013-11-22 14:20:00,112.33,112.68,112.32,112.64,11800.0,110.3546,110.6984,110.3447,110.6591,11800.0
2013-11-22 14:25:00,112.46,113.27,112.46,113.07,14000.0,110.4823,111.278,110.4823,111.0815,14000.0
2013-11-22 14:30:00,113.07,113.6,113.06,113.2,10200.0,111.0815,111.6022,111.0717,111.2093,10200.0
2013-11-22 14:35:00,113.06,113.13,112.84,112.84,5700.0,111.0717,111.1405,110.8556,110.8556,5700.0
2013-11-22 14:40:00,112.9,113.11,112.9,113.11,2200.0,110.9145,111.1208,110.9145,111.1208,2200.0
2013-11-22 14:45:00,113.16,113.34,112.99,113.03,7300.0,111.17,111.3468,111.0029,111.0422,7300.0
2013-11-22 14:50:00,113.0,113.5,113.0,113.17,8000.0,111.0128,111.504,111.0128,111.1798,8000.0
2013-11-22 14:55:00,113.05,113.4,113.05,113.28,4600.0,111.0619,111.4057,111.0619,111.2878,4600.0
2013-11-22 15:00:00,113.28,113.37,113.06,113.06,6400.0,111.2878,111.3763,111.0717,111.0717,6400.0
2013-11-22 15:05:00,113.07,113.07,112.95,112.98,2100.0,111.0815,111.0815,110.9637,110.9931,2100.0
2013-11-22 15:10:00,112.98,113.02,112.84,112.99,5400.0,110.9931,111.0324,110.8556,111.0029,5400.0
2013-11-22 15:15:00,112.95,112.99,112.85,112.94,3800.0,110.9637,111.0029,110.8654,110.9538,3800.0
2013-11-22 15:20:00,112.94,113.13,112.87,112.87,5200.0,110.9538,111.1405,110.8851,110.8851,5200.0
2013-11-22 15:25:00,112.83,112.83,112.57,112.58,6900.0,110.8458,110.8458,110.5903,110.6002,6900.0
2013-11-22 15:30:00,112.54,112.71,112.36,112.39,7900.0,110.5609,110.7279,110.384,110.4135,7900.0
2013-11-22 15:35:00,112.41,112.61,112.41,112.52,6000.0,110.4331,110.6296,110.4331,110.5412,6000.0
2013-11-22 15:40:00,112.51,112.55,112.31,112.33,9300.0,110.5314,110.5707,110.3349,110.3546,9300.0
2013-11-22 15:45:00,112.25,112.47,112.1,112.1,14900.0,110.276,110.4921,110.1286,110.1286,14900.0
2013-11-22 15:50:00,112.12,112.57,112.11,112.57,27700.0,110.1482,110.5903,110.1384,110.5903,27700.0
2013-11-22 15:55:00,112.66,112.66,112.26,112.32,36600.0,110.6788,110.6788,110.2858,110.3447,36600.0
2013-11-25 09:30:00,112.49,114.54,111.99,112.13,7500.0,110.5117,112.5257,110.0205,110.1581,7500.0
2013-11-25 09:35:00,112.06,112.56,111.53,112.2,6200.0,110.0893,110.5805,109.5686,110.2268,6200.0
2013-11-25 09:40:00,112.36,112.55,111.06,111.22,9600.0,110.384,110.5707,109.1069,109.2641,9600.0
2013-11-25 09:45:00,111.28,111.6,111.27,111.27,4000.0,109.323,109.6374,109.3132,109.3132,4000.0
2013-11-25 09:50:00,111.3,112.0,110.36,110.37,11900.0,109.3427,110.0304,108.4192,108.429,11900.0
2013-11-25 09:55:00,110.38,111.02,110.34,110.64,13100.0,108.4388,109.0676,108.3996,108.6943,13100.0
2013-11-25 10:00:00,110.66,111.06,110.65,111.05,4600.0,108.7139,109.1069,108.7041,109.0971,4600.0
2013-11-25 10:05:00,111.05,111.38,110.81,111.38,7500.0,109.0971,109.4213,108.8613,109.4213,7500.0
2013-11-25 10:10:00,111.56,111.56,110.56,110.6,33900.0,109.5981,109.5981,108.6157,108.655,33900.0
2013-11-25 10:15:00,110.61,110.72,110.01,110.05,28100.0,108.6648,108.7729,108.0754,108.1147,28100.0
2013-11-25 10:20:00,110.14,110.64,109.39,109.39,18600.0,108.2031,108.6943,107.4663,107.4663,18600.0
2013-11-25 10:25:00,109.42,109.49,109.01,109.06,6000.0,107.4957,107.5645,107.0929,107.1421,6000.0
2013-11-25 10:30:00,109.25,109.99,109.25,109.51,13000.0,107.3287,108.0557,107.3287,107.5841,13000.0
2013-11-25 10:35:00,109.49,110.01,109.3,109.89,6700.0,107.5645,108.0754,107.3778,107.9575,6700.0
2013-11-25 10:40:00,110.11,110.23,109.75,109.75,6600.0,108.1736,108.2915,107.8199,107.8199,6600.0
2013-11-25 10:45:00,109.75,110.11,109.75,110.11,10500.0,107.8199,108.1736,107.8199,108.1736,10500.0
2013-11-25 10:50:00,110.05,110.05,109.76,109.8,4000.0,108.1147,108.1147,107.8298,107.869,4000.0
2013-11-25 10:55:00,109.8,109.87,109.43,109.43,6100.0,107.869,107.9378,107.5056,107.5056,6100.0
2013-11-25 11:00:00,109.6,110.06,109.46,110.05,8000.0,107.6726,108.1245,107.535,108.1147,8000.0
2013-11-25 11:05:00,109.98,110.53,109.97,109.97,10400.0,108.0459,108.5862,108.0361,108.0361,10400.0
2013-11-25 11:10:00,110.0,110.24,109.94,110.22,5600.0,108.0655,108.3013,108.0066,108.2817,5600.0
2013-11-25 11:15:00,110.22,110.25,109.93,110.0,16400.0,108.2817,108.3111,107.9968,108.0655,16400.0
2013-11-25 11:20:00,109.98,110.0,109.56,109.68,12500.0,108.0459,108.0655,107.6333,107.7512,12500.0
2013-11-25 11:25:00,109.85,109.86,109.52,109.52,4900.0,107.9182,107.928,107.594,107.594,4900.0
2013-11-25 11:30:00,109.49,109.69,109.4,109.67,10700.0,107.5645,107.761,107.4761,107.7413,10700.0
2013-11-25 11:35:00,109.73,110.04,109.71,109.92,1000.0,107.8003,108.1048,107.7806,107.9869,1000.0
2013-11-25 11:40:00,110.03,110.2,109.78,109.78,4700.0,108.095,108.262,107.8494,107.8494,4700.0
2013-11-25 11:45:00,110.0,110.0,109.64,109.71,7700.0,108.0655,108.0655,107.7119,107.7806,7700.0
2013-11-25 11:50:00,109.87,109.92,109.72,109.75,5600.0,107.9378,107.9869,107.7905,107.8199,5600.0
2013-11-25 11:55:00,109.81,109.81,109.62,109.62,7900.0,107.8789,107.8789,107.6922,107.6922,7900.0
2013-11-25 12:00:00,109.71,109.92,109.64,109.89,7200.0,107.7806,107.9869,107.7119,107.9575,7200.0
2013-11-25 12:05:00,109.86,109.86,109.76,109.78,4100.0,107.928,107.928,107.8298,107.8494,4100.0
2013-11-25 12:10:00,109.73,109.73,109.43,109.57,6600.0,107.8003,107.8003,107.5056,107.6431,6600.0
2013-11-25 12:15:00,109.59,109.67,109.41,109.57,6100.0,107.6627,107.7413,107.4859,107.6431,6100.0
2013-11-25 12:20:00,109.62,109.68,109.46,109.59,5200.0,107.6922,107.7512,107.535,107.6627,5200.0
2013-11-25 12:25:00,109.72,109.79,109.6,109.73,5300.0,107.7905,107.8592,107.6726,107.8003,5300.0
2013-11-25 12:30:00,109.88,109.88,109.61,109.69,5900.0,107.9476,107.9476,107.6824,107.761,5900.0
2013-11-25 12:35:00,109.63,109.88,109.63,109.81,2000.0,107.702,107.9476,107.702,107.8789,2000.0
2013-11-25 12:40:00,109.7,109.77,109.7,109.77,600.0,107.7708,107.8396,107.7708,107.8396,600.0
2013-11-25 12:45:00,109.8,109.8,109.8,109.8,300.0,107.869,107.869,107.869,107.869,300.0
2013-11-25 12:50:00,109.8,109.86,109.62,109.8,5200.0,107.869,107.928,107.6922,107.869,5200.0
2013-11-25 12:55:00,109.78,109.78,109.68,109.73,1600.0,107.8494,107.8494,107.7512,107.8003,1600.0
2013-11-25 13:00:00,109.78,109.78,109.63,109.64,1800.0,107.8494,107.8494,107.702,107.7119,1800.0
2013-11-25 13:05:00,109.65,109.71,109.65,109.68,1800.0,107.7217,107.7806,107.7217,107.7512,1800.0
2013-11-25 13:10:00,109.73,109.84,109.66,109.66,7500.0,107.8003,107.9083,107.7315,107.7315,7500.0
2013-11-25 13:15:00,109.74,109.74,109.6,109.6,200.0,107.8101,107.8101,107.6726,107.6726,200.0
2013-11-25 13:20:00,109.59,109.61,109.5,109.5,3100.0,107.6627,107.6824,107.5743,107.5743,3100.0
2013-11-25 13:25:00,109.56,109.6,109.31,109.4,17300.0,107.6333,107.6726,107.3877,107.4761,17300.0
2013-11-25 13:30:00,109.4,109.52,109.27,109.44,19400.0,107.4761,107.594,107.3484,107.5154,19400.0
2013-11-25 13:35:00,109.44,109.66,109.34,109.62,14800.0,107.5154,107.7315,107.4171,107.6922,14800.0
2013-11-25 13:40:00,109.5,109.51,109.5,109.51,400.0,107.5743,107.5841,107.5743,107.5841,400.0
2013-11-25 13:45:00,109.55,109.66,109.51,109.52,2100.0,107.6234,107.7315,107.5841,107.594,2100.0
2013-11-25 13:50:00,109.53,109.66,109.53,109.55,1200.0,107.6038,107.7315,107.6038,107.6234,1200.0
2013-11-25 13:55:00,109.56,109.85,109.46,109.8,5000.0,107.6333,107.9182,107.535,107.869,5000.0
2013-11-25 14:00:00,109.86,109.86,109.68,109.7,700.0,107.928,107.928,107.7512,107.7708,700.0
2013-11-25 14:05:00,109.86,110.04,109.86,110.04,1100.0,107.928,108.1048,107.928,108.1048,1100.0
2013-11-25 14:10:00,110.04,110.38,110.01,110.38,3400.0,108.1048,108.4388,108.0754,108.4388,3400.0
2013-11-25 14:15:00,110.3,110.38,110.09,110.16,4900.0,108.3603,108.4388,108.1539,108.2227,4900.0
2013-11-25 14:20:00,110.14,110.14,110.03,110.03,1900.0,108.2031,108.2031,108.095,108.095,1900.0
2013-11-25 14:25:00,110.04,110.18,110.0,110.08,2800.0,108.1048,108.2424,108.0655,108.1441,2800.0
2013-11-25 14:30:00,109.93,110.04,109.93,110.04,5300.0,107.9968,108.1048,107.9968,108.1048,5300.0
2013-11-25 14:35:00,110.0,110.12,110.0,110.04,9000.0,108.0655,108.1834,108.0655,108.1048,9000.0
2013-11-25 14:40:00,109.98,110.06,109.96,109.98,7800.0,108.0459,108.1245,108.0262,108.0459,7800.0
2013-11-25 14:45:00,109.92,109.97,109.87,109.87,3500.0,107.9869,108.0361,107.9378,107.9378,3500.0
2013-11-25 14:50:00,109.9,110.02,109.9,109.99,7300.0,107.9673,108.0852,107.9673,108.0557,7300.0
2013-11-25 14:55:00,109.97,109.97,109.91,109.94,1800.0,108.0361,108.0361,107.9771,108.0066,1800.0
2013-11-25 15:00:00,109.88,109.92,109.82,109.82,1400.0,107.9476,107.9869,107.8887,107.8887,1400.0
2013-11-25 15:05:00,109.82,109.82,109.71,109.74,2800.0,107.8887,107.8887,107.7806,107.8101,2800.0
2013-11-25 15:10:00,109.74,109.76,109.6,109.6,4300.0,107.8101,107.8298,107.6726,107.6726,4300.0
2013-11-25 15:15:00,109.57,110.02,109.57,110.0,11400.0,107.6431,108.0852,107.6431,108.0655,11400.0
2013-11-25 15:20:00,110.02,110.03,109.91,109.91,5600.0,108.0852,108.095,107.9771,107.9771,5600.0
2013-11-25 15:25:00,110.04,110.1,109.92,110.0,7400.0,108.1048,108.1638,107.9869,108.0655,7400.0
2013-11-25 15:30:00,110.0,110.05,109.96,109.96,5900.0,108.0655,108.1147,108.0262,108.0262,5900.0
2013-11-25 15:35:00,109.95,109.95,109.56,109.64,5700.0,108.0164,108.0164,107.6333,107.7119,5700.0
2013-11-25 15:40:00,109.64,109.76,109.64,109.73,8200.0,107.7119,107.8298,107.7119,107.8003,8200.0
2013-11-25 15:45:00,109.71,110.0,109.61,110.0,12100.0,107.7806,108.0655,107.6824,108.0655,12100.0
2013-11-25 15:50:00,109.98,110.13,109.93,110.1,34700.0,108.0459,108.1932,107.9968,108.1638,34700.0
2013-11-25 15:55:00,110.13,110.16,109.79,109.88,38700.0,108.1932,108.2227,107.8592,107.9476,38700.0
2013-11-26 09:30:00,109.99,111.12,109.11,111.12,1900.0,108.0557,109.1658,107.1912,109.1658,1900.0
2013-11-26 09:35:00,111.12,111.12,109.62,110.92,1200.0,109.1658,109.1658,107.6922,108.9694,1200.0
2013-11-26 09:40:00,110.92,110.92,110.92,110.92,0.0,108.9694,108.9694,108.9694,108.9694,0.0
2013-11-26 09:45:00,110.73,110.73,110.09,110.09,1100.0,108.7827,108.7827,108.1539,108.1539,1100.0
2013-11-26 09:50:00,110.36,110.39,109.76,109.76,3600.0,108.4192,108.4487,107.8298,107.8298,3600.0
2013-11-26 09:55:00,109.46,109.52,109.07,109.07,1100.0,107.535,107.594,107.1519,107.1519,1100.0
2013-11-26 10:00:00,109.2,109.74,109.2,109.53,4200.0,107.2796,107.8101,107.2796,107.6038,4200.0
2013-11-26 10:05:00,109.83,109.85,109.75,109.8,700.0,107.8985,107.9182,107.8199,107.869,700.0
2013-11-26 10:10:00,110.1,110.1,109.72,109.88,3100.0,108.1638,108.1638,107.7905,107.9476,3100.0
2013-11-26 10:15:00,110.01,110.05,110.01,110.05,400.0,108.0754,108.1147,108.0754,108.1147,400.0
2013-11-26 10:20:00,110.29,110.33,109.97,110.27,4700.0,108.3504,108.3897,108.0361,108.3308,4700.0
2013-11-26 10:25:00,110.17,110.32,110.01,110.01,800.0,108.2325,108.3799,108.0754,108.0754,800.0
2013-11-26 10:30:00,109.98,110.07,109.98,110.07,400.0,108.0459,108.1343,108.0459,108.1343,400.0
2013-11-26 10:35:00,110.11,110.14,109.96,110.03,1400.0,108.1736,108.2031,108.0262,108.095,1400.0
2013-11-26 10:40:00,109.94,110.63,109.94,110.57,6800.0,108.0066,108.6845,108.0066,108.6255,6800.0
2013-11-26 10:45:00,110.59,110.73,110.25,110.28,6100.0,108.6452,108.7827,108.3111,108.3406,6100.0
2013-11-26 10:50:00,110.47,111.12,110.47,110.77,2700.0,108.5273,109.1658,108.5273,108.822,2700.0
2013-11-26 10:55:00,110.79,111.37,110.78,111.37,1900.0,108.8416,109.4114,108.8318,109.4114,1900.0
2013-11-26 11:00:00,111.29,111.33,110.88,110.88,7100.0,109.3328,109.3721,108.9301,108.9301,7100.0
2013-11-26 11:05:00,110.98,111.09,110.5,110.77,5100.0,109.0283,109.1364,108.5567,108.822,5100.0
2013-11-26 11:10:00,110.85,111.33,110.85,111.11,9400.0,108.9006,109.3721,108.9006,109.156,9400.0
2013-11-26 11:15:00,111.11,111.26,110.99,111.09,2700.0,109.156,109.3034,109.0381,109.1364,2700.0
2013-11-26 11:20:00,111.31,111.44,111.0,111.18,7800.0,109.3525,109.4802,109.0479,109.2248,7800.0
2013-11-26 11:25:00,111.51,111.87,111.51,111.76,1300.0,109.549,109.9026,109.549,109.7946,1300.0
2013-11-26 11:30:00,111.71,111.77,111.33,111.43,1900.0,109.7455,109.8044,109.3721,109.4704,1900.0
2013-11-26 11:35:00,111.44,111.45,111.21,111.25,6400.0,109.4802,109.49,109.2543,109.2935,6400.0
2013-11-26 11:40:00,111.25,111.38,111.24,111.29,5400.0,109.2935,109.4213,109.2837,109.3328,5400.0
2013-11-26 11:45:00,111.3,111.69,111.3,111.47,3000.0,109.3427,109.7258,109.3427,109.5097,3000.0
2013-11-26 11:50:00,111.45,111.67,111.32,111.57,4100.0,109.49,109.7062,109.3623,109.6079,4100.0
2013-11-26 11:55:00,111.51,111.51,111.17,111.28,1800.0,109.549,109.549,109.215,109.323,1800.0
2013-11-26 12:00:00,111.11,111.47,111.11,111.4,4200.0,109.156,109.5097,109.156,109.4409,4200.0
2013-11-26 12:05:00,111.4,111.4,111.28,111.32,1800.0,109.4409,109.4409,109.323,109.3623,1800.0
2013-11-26 12:10:00,111.31,111.36,111.1,111.25,1700.0,109.3525,109.4016,109.1462,109.2935,1700.0
2013-11-26 12:15:00,111.25,111.25,111.12,111.14,600.0,109.2935,109.2935,109.1658,109.1855,600.0
2013-11-26 12:20:00,111.25,111.58,111.25,111.43,2500.0,109.2935,109.6177,109.2935,109.4704,2500.0
2013-11-26 12:25:00,111.25,111.52,111.25,111.38,1000.0,109.2935,109.5588,109.2935,109.4213,1000.0
2013-11-26 12:30:00,111.29,111.44,111.28,111.29,900.0,109.3328,109.4802,109.323,109.3328,900.0
2013-11-26 12:35:00,111.32,111.33,111.25,111.33,1300.0,109.3623,109.3721,109.2935,109.3721,1300.0
2013-11-26 12:40:00,111.38,111.54,111.36,111.37,5900.0,109.4213,109.5784,109.4016,109.4114,5900.0
2013-11-26 12:45:00,111.5,111.7,111.37,111.46,10500.0,109.5392,109.7356,109.4114,109.4999,10500.0
2013-11-26 12:50:00,111.48,111.71,111.48,111.7,4600.0,109.5195,109.7455,109.5195,109.7356,4600.0
2013-11-26 12:55:00,111.7,111.98,111.56,111.88,4100.0,109.7356,110.0107,109.5981,109.9125,4100.0
2013-11-26 13:00:00,111.88,111.99,111.75,111.88,9500.0,109.9125,110.0205,109.7848,109.9125,9500.0
2013-11-26 13:05:00,111.79,111.96,111.71,111.94,4700.0,109.8241,109.9911,109.7455,109.9714,4700.0
2013-11-26 13:10:00,111.92,112.06,111.8,111.84,9900.0,109.9518,110.0893,109.8339,109.8732,9900.0
2013-11-26 13:15:00,112.04,112.07,111.9,111.9,4000.0,110.0697,110.0991,109.9321,109.9321,4000.0
2013-11-26 13:20:00,111.94,112.02,111.83,111.9,3300.0,109.9714,110.05,109.8633,109.9321,3300.0
2013-11-26 13:25:00,111.9,112.39,111.77,112.39,8400.0,109.9321,110.4135,109.8044,110.4135,8400.0
2013-11-26 13:30:00,112.47,112.63,112.39,112.49,6900.0,110.4921,110.6493,110.4135,110.5117,6900.0
2013-11-26 13:35:00,112.49,112.5,112.21,112.4,5900.0,110.5117,110.5216,110.2367,110.4233,5900.0
2013-11-26 13:40:00,112.5,112.51,112.16,112.4,7100.0,110.5216,110.5314,110.1875,110.4233,7100.0
2013-11-26 13:45:00,112.2,112.32,111.94,112.22,1900.0,110.2268,110.3447,109.9714,110.2465,1900.0
2013-11-26 13:50:00,112.01,112.3,112.01,112.3,2600.0,110.0402,110.3251,110.0402,110.3251,2600.0
2013-11-26 13:55:00,112.14,112.22,111.99,111.99,3900.0,110.1679,110.2465,110.0205,110.0205,3900.0
2013-11-26 14:00:00,112.09,112.21,111.95,112.21,5800.0,110.1188,110.2367,109.9812,110.2367,5800.0
2013-11-26 14:05:00,112.24,112.24,112.09,112.13,2800.0,110.2661,110.2661,110.1188,110.1581,2800.0
2013-11-26 14:10:00,112.31,112.34,112.13,112.13,3300.0,110.3349,110.3644,110.1581,110.1581,3300.0
2013-11-26 14:15:00,112.18,112.18,111.92,111.92,4300.0,110.2072,110.2072,109.9518,109.9518,4300.0
2013-11-26 14:20:00,111.85,112.11,111.8,111.8,2300.0,109.883,110.1384,109.8339,109.8339,2300.0
2013-11-26 14:25:00,111.9,112.02,111.83,112.01,1900.0,109.9321,110.05,109.8633,110.0402,1900.0
2013-11-26 14:30:00,112.04,112.31,111.99,112.31,3200.0,110.0697,110.3349,110.0205,110.3349,3200.0
2013-11-26 14:35:00,112.3,112.31,111.83,111.94,6900.0,110.3251,110.3349,109.8633,109.9714,6900.0
2013-11-26 14:40:00,111.87,112.01,111.85,111.98,2700.0,109.9026,110.0402,109.883,110.0107,2700.0
2013-11-26 14:45:00,112.01,112.01,111.91,111.91,3100.0,110.0402,110.0402,109.9419,109.9419,3100.0
2013-11-26 14:50:00,111.91,112.01,111.85,111.95,4500.0,109.9419,110.0402,109.883,109.9812,4500.0
2013-11-26 14:55:00,111.92,111.95,111.83,111.92,3200.0,109.9518,109.9812,109.8633,109.9518,3200.0
2013-11-26 15:00:00,111.92,111.99,111.88,111.98,3300.0,109.9518,110.0205,109.9125,110.0107,3300.0
2013-11-26 15:05:00,111.86,111.97,111.86,111.9,2700.0,109.8928,110.0009,109.8928,109.9321,2700.0
2013-11-26 15:10:00,111.97,112.01,111.88,111.89,6300.0,110.0009,110.0402,109.9125,109.9223,6300.0
2013-11-26 15:15:00,111.9,111.95,111.89,111.9,3600.0,109.9321,109.9812,109.9223,109.9321,3600.0
2013-11-26 15:20:00,111.91,111.93,111.83,111.91,5300.0,109.9419,109.9616,109.8633,109.9419,5300.0
2013-11-26 15:25:00,111.9,111.95,111.9,111.92,5400.0,109.9321,109.9812,109.9321,109.9518,5400.0
2013-11-26 15:30:00,111.9,112.12,111.85,112.12,6200.0,109.9321,110.1482,109.883,110.1482,6200.0
2013-11-26 15:35:00,112.12,112.31,111.98,111.98,14800.0,110.1482,110.3349,110.0107,110.0107,14800.0
2013-11-26 15:40:00,112.04,112.16,111.97,112.04,18500.0,110.0697,110.1875,110.0009,110.0697,18500.0
2013-11-26 15:45:00,112.03,112.04,111.7,112.01,8900.0,110.0598,110.0697,109.7356,110.0402,8900.0
2013-11-26 15:50:00,112.12,112.24,111.95,112.08,33300.0,110.1482,110.2661,109.9812,110.109,33300.0
2013-11-26 15:55:00,112.05,112.15,111.89,111.89,15200.0,110.0795,110.1777,109.9223,109.9223,15200.0
2013-11-27 09:30:00,111.84,112.6,111.84,112.6,1700.0,109.8732,110.6198,109.8732,110.6198,1700.0
2013-11-27 09:35:00,112.83,112.94,112.36,112.94,400.0,110.8458,110.9538,110.384,110.9538,400.0
2013-11-27 09:40:00,112.91,112.91,111.9,112.49,1500.0,110.9244,110.9244,109.9321,110.5117,1500.0
2013-11-27 09:45:00,112.47,112.55,112.23,112.55,2200.0,110.4921,110.5707,110.2563,110.5707,2200.0
2013-11-27 09:50:00,112.55,112.55,112.17,112.18,4400.0,110.5707,110.5707,110.1974,110.2072,4400.0
2013-11-27 09:55:00,112.06,112.51,111.96,111.96,2500.0,110.0893,110.5314,109.9911,109.9911,2500.0
2013-11-27 10:00:00,111.97,111.99,111.97,111.99,200.0,110.0009,110.0205,110.0009,110.0205,200.0
2013-11-27 10:05:00,112.05,112.2,112.04,112.05,600.0,110.0795,110.2268,110.0697,110.0795,600.0
2013-11-27 10:10:00,112.2,112.26,112.08,112.11,1700.0,110.2268,110.2858,110.109,110.1384,1700.0
2013-11-27 10:15:00,111.87,112.2,111.87,112.2,1300.0,109.9026,110.2268,109.9026,110.2268,1300.0
2013-11-27 10:20:00,112.2,112.2,111.85,111.95,1200.0,110.2268,110.2268,109.883,109.9812,1200.0
2013-11-27 10:25:00,111.98,112.01,111.87,111.87,500.0,110.0107,110.0402,109.9026,109.9026,500.0
2013-11-27 10:30:00,112.18,112.18,111.89,111.93,900.0,110.2072,110.2072,109.9223,109.9616,900.0
2013-11-27 10:35:00,111.91,112.15,111.91,111.99,1600.0,109.9419,110.1777,109.9419,110.0205,1600.0
2013-11-27 10:40:00,111.96,112.12,111.8,111.8,1000.0,109.9911,110.1482,109.8339,109.8339,1000.0
2013-11-27 10:45:00,111.82,111.82,111.61,111.61,1100.0,109.8535,109.8535,109.6472,109.6472,1100.0
2013-11-27 10:50:00,111.4,111.4,111.4,111.4,100.0,109.4409,109.4409,109.4409,109.4409,100.0
2013-11-27 10:55:00,111.47,111.47,111.46,111.47,1100.0,109.5097,109.5097,109.4999,109.5097,1100.0
2013-11-27 11:00:00,111.57,111.58,111.51,111.58,500.0,109.6079,109.6177,109.549,109.6177,500.0
2013-11-27 11:05:00,111.51,111.68,111.43,111.45,3400.0,109.549,109.716,109.4704,109.49,3400.0
2013-11-27 11:10:00,111.6,111.66,111.6,111.66,500.0,109.6374,109.6963,109.6374,109.6963,500.0
2013-11-27 11:15:00,111.68,111.68,111.68,111.68,100.0,109.716,109.716,109.716,109.716,100.0
2013-11-27 11:20:00,111.68,111.75,111.56,111.73,4700.0,109.716,109.7848,109.5981,109.7651,4700.0
2013-11-27 11:25:00,111.89,112.01,111.77,111.77,3500.0,109.9223,110.0402,109.8044,109.8044,3500.0
2013-11-27 11:30:00,111.8,111.8,111.8,111.8,100.0,109.8339,109.8339,109.8339,109.8339,100.0
2013-11-27 11:35:00,111.89,111.93,111.87,111.93,1100.0,109.9223,109.9616,109.9026,109.9616,1100.0
2013-11-27 11:40:00,111.9,111.9,111.86,111.86,800.0,109.9321,109.9321,109.8928,109.8928,800.0
2013-11-27 11:45:00,111.86,111.86,111.86,111.86,0.0,109.8928,109.8928,109.8928,109.8928,0.0
2013-11-27 11:50:00,111.82,111.86,111.75,111.75,600.0,109.8535,109.8928,109.7848,109.7848,600.0
2013-11-27 11:55:00,111.79,111.81,111.73,111.73,700.0,109.8241,109.8437,109.7651,109.7651,700.0
2013-11-27 12:00:00,111.78,111.98,111.78,111.98,500.0,109.8142,110.0107,109.8142,110.0107,500.0
2013-11-27 12:05:00,111.81,111.9,111.79,111.79,900.0,109.8437,109.9321,109.8241,109.8241,900.0
2013-11-27 12:10:00,111.79,111.99,111.74,111.74,800.0,109.8241,110.0205,109.7749,109.7749,800.0
2013-11-27 12:15:00,111.79,111.96,111.79,111.96,200.0,109.8241,109.9911,109.8241,109.9911,200.0
2013-11-27 12:20:00,111.98,111.98,111.85,111.86,2500.0,110.0107,110.0107,109.883,109.8928,2500.0
2013-11-27 12:25:00,111.83,111.99,111.72,111.86,1100.0,109.8633,110.0205,109.7553,109.8928,1100.0
2013-11-27 12:30:00,111.88,111.89,111.8,111.84,1200.0,109.9125,109.9223,109.8339,109.8732,1200.0
2013-11-27 12:35:00,111.89,111.89,111.73,111.75,2100.0,109.9223,109.9223,109.7651,109.7848,2100.0
2013-11-27 12:40:00,111.86,111.87,111.41,111.41,5800.0,109.8928,109.9026,109.4507,109.4507,5800.0
2013-11-27 12:45:00,111.66,111.91,111.64,111.91,4200.0,109.6963,109.9419,109.6767,109.9419,4200.0
2013-11-27 12:50:00,111.92,112.27,111.88,112.25,5900.0,109.9518,110.2956,109.9125,110.276,5900.0
2013-11-27 12:55:00,112.26,112.26,112.07,112.18,900.0,110.2858,110.2858,110.0991,110.2072,900.0
2013-11-27 13:00:00,112.01,112.22,112.0,112.12,3100.0,110.0402,110.2465,110.0304,110.1482,3100.0
2013-11-27 13:05:00,112.09,112.2,112.08,112.15,2000.0,110.1188,110.2268,110.109,110.1777,2000.0
2013-11-27 13:10:00,112.08,112.17,112.08,112.1,1200.0,110.109,110.1974,110.109,110.1286,1200.0
2013-11-27 13:15:00,112.16,112.16,112.07,112.07,700.0,110.1875,110.1875,110.0991,110.0991,700.0
2013-11-27 13:20:00,112.07,112.15,111.93,112.12,4700.0,110.0991,110.1777,109.9616,110.1482,4700.0
2013-11-27 13:25:00,112.21,112.3,111.95,112.08,20900.0,110.2367,110.3251,109.9812,110.109,20900.0
2013-11-27 13:30:00,112.08,112.15,112.01,112.01,4800.0,110.109,110.1777,110.0402,110.0402,4800.0
2013-11-27 13:35:00,111.92,112.22,111.86,112.13,1600.0,109.9518,110.2465,109.8928,110.1581,1600.0
2013-11-27 13:40:00,112.04,112.04,112.04,112.04,300.0,110.0697,110.0697,110.0697,110.0697,300.0
2013-11-27 13:45:00,111.97,111.98,111.69,111.69,1200.0,110.0009,110.0107,109.7258,109.7258,1200.0
2013-11-27 13:50:00,111.71,111.95,111.71,111.92,5000.0,109.7455,109.9812,109.7455,109.9518,5000.0
2013-11-27 13:55:00,111.88,111.89,111.79,111.88,1300.0,109.9125,109.9223,109.8241,109.9125,1300.0
2013-11-27 14:00:00,111.81,111.81,111.81,111.81,100.0,109.8437,109.8437,109.8437,109.8437,100.0
2013-11-27 14:05:00,111.8,111.81,111.71,111.71,2800.0,109.8339,109.8437,109.7455,109.7455,2800.0
2013-11-27 14:10:00,111.71,111.73,111.69,111.73,700.0,109.7455,109.7651,109.7258,109.7651,700.0
2013-11-27 14:15:00,111.55,111.58,111.51,111.58,1000.0,109.5883,109.6177,109.549,109.6177,1000.0
2013-11-27 14:20:00,111.52,111.56,111.44,111.47,2200.0,109.5588,109.5981,109.4802,109.5097,2200.0
2013-11-27 14:25:00,111.49,111.79,111.49,111.78,4500.0,109.5293,109.8241,109.5293,109.8142,4500.0
2013-11-27 14:30:00,111.75,111.8,111.69,111.7,3500.0,109.7848,109.8339,109.7258,109.7356,3500.0
2013-11-27 14:35:00,111.65,111.65,111.47,111.54,1300.0,109.6865,109.6865,109.5097,109.5784,1300.0
2013-11-27 14:40:00,111.44,111.46,111.43,111.44,700.0,109.4802,109.4999,109.4704,109.4802,700.0
2013-11-27 14:45:00,111.52,111.58,111.52,111.53,1200.0,109.5588,109.6177,109.5588,109.5686,1200.0
2013-11-27 14:50:00,111.58,111.73,111.57,111.62,1400.0,109.6177,109.7651,109.6079,109.657,1400.0
2013-11-27 14:55:00,111.74,111.74,111.44,111.44,1000.0,109.7749,109.7749,109.4802,109.4802,1000.0
2013-11-27 15:00:00,111.59,111.69,111.51,111.69,900.0,109.6276,109.7258,109.549,109.7258,900.0
2013-11-27 15:05:00,111.71,111.71,111.47,111.56,2000.0,109.7455,109.7455,109.5097,109.5981,2000.0
2013-11-27 15:10:00,111.53,111.54,111.44,111.45,900.0,109.5686,109.5784,109.4802,109.49,900.0
2013-11-27 15:15:00,111.54,111.61,111.5,111.53,2200.0,109.5784,109.6472,109.5392,109.5686,2200.0
2013-11-27 15:20:00,111.53,111.62,111.43,111.43,1200.0,109.5686,109.657,109.4704,109.4704,1200.0
2013-11-27 15:25:00,111.43,111.48,111.37,111.45,6800.0,109.4704,109.5195,109.4114,109.49,6800.0
2013-11-27 15:30:00,111.48,111.51,111.3,111.3,6200.0,109.5195,109.549,109.3427,109.3427,6200.0
2013-11-27 15:35:00,111.29,111.31,111.2,111.25,3700.0,109.3328,109.3525,109.2444,109.2935,3700.0
2013-11-27 15:40:00,111.3,111.61,111.3,111.59,5700.0,109.3427,109.6472,109.3427,109.6276,5700.0
2013-11-27 15:45:00,111.58,111.66,111.52,111.53,5600.0,109.6177,109.6963,109.5588,109.5686,5600.0
2013-11-27 15:50:00,111.57,111.65,111.47,111.61,8600.0,109.6079,109.6865,109.5097,109.6472,8600.0
2013-11-27 15:55:00,111.58,111.73,111.52,111.61,15800.0,109.6177,109.7651,109.5588,109.6472,15800.0
2013-11-29 09:30:00,112.51,112.51,112.0,112.14,6200.0,110.5314,110.5314,110.0304,110.1679,6200.0
2013-11-29 09:35:00,112.26,112.57,111.69,111.77,11500.0,110.2858,110.5903,109.7258,109.8044,11500.0
2013-11-29 09:40:00,111.89,111.89,110.89,111.67,2300.0,109.9223,109.9223,108.9399,109.7062,2300.0
2013-11-29 09:45:00,111.26,111.26,110.69,111.09,2600.0,109.3034,109.3034,108.7434,109.1364,2600.0
2013-11-29 09:50:00,110.78,111.06,110.78,110.97,1500.0,108.8318,109.1069,108.8318,109.0185,1500.0
2013-11-29 09:55:00,110.9,110.98,110.46,110.47,3400.0,108.9497,109.0283,108.5174,108.5273,3400.0
2013-11-29 10:00:00,110.47,110.67,110.34,110.61,6100.0,108.5273,108.7237,108.3996,108.6648,6100.0
2013-11-29 10:05:00,110.37,110.58,110.31,110.41,29500.0,108.429,108.6353,108.3701,108.4683,29500.0
2013-11-29 10:10:00,110.56,111.0,110.48,110.75,6100.0,108.6157,109.0479,108.5371,108.8023,6100.0
2013-11-29 10:15:00,110.65,111.38,110.57,111.3,8900.0,108.7041,109.4213,108.6255,109.3427,8900.0
2013-11-29 10:20:00,111.34,111.43,111.0,111.09,6000.0,109.382,109.4704,109.0479,109.1364,6000.0
2013-11-29 10:25:00,111.17,111.3,110.98,111.12,4100.0,109.215,109.3427,109.0283,109.1658,4100.0
2013-11-29 10:30:00,111.12,111.26,110.86,110.96,10600.0,109.1658,109.3034,108.9104,109.0086,10600.0
2013-11-29 10:35:00,110.96,111.08,110.65,110.65,7300.0,109.0086,109.1265,108.7041,108.7041,7300.0
2013-11-29 10:40:00,110.63,110.66,110.32,110.47,4800.0,108.6845,108.7139,108.3799,108.5273,4800.0
2013-11-29 10:45:00,110.58,110.63,110.32,110.6,7400.0,108.6353,108.6845,108.3799,108.655,7400.0
2013-11-29 10:50:00,110.58,111.14,110.57,110.92,3800.0,108.6353,109.1855,108.6255,108.9694,3800.0
2013-11-29 10:55:00,111.0,111.11,110.66,110.69,7200.0,109.0479,109.156,108.7139,108.7434,7200.0
2013-11-29 11:00:00,110.68,110.89,110.51,110.78,7000.0,108.7336,108.9399,108.5666,108.8318,7000.0
2013-11-29 11:05:00,110.7,110.72,110.5,110.55,1800.0,108.7532,108.7729,108.5567,108.6059,1800.0
2013-11-29 11:10:00,110.64,110.86,110.6,110.82,3900.0,108.6943,108.9104,108.655,108.8711,3900.0
2013-11-29 11:15:00,110.78,111.35,110.61,110.75,6700.0,108.8318,109.3918,108.6648,108.8023,6700.0
2013-11-29 11:20:00,110.85,111.03,110.76,111.03,4500.0,108.9006,109.0774,108.8122,109.0774,4500.0
2013-11-29 11:25:00,110.9,111.17,110.66,110.66,3000.0,108.9497,109.215,108.7139,108.7139,3000.0
2013-11-29 11:30:00,110.72,110.8,110.5,110.63,1100.0,108.7729,108.8515,108.5567,108.6845,1100.0
2013-11-29 11:35:00,110.51,110.69,110.41,110.69,3900.0,108.5666,108.7434,108.4683,108.7434,3900.0
2013-11-29 11:40:00,110.75,110.89,110.65,110.88,3900.0,108.8023,108.9399,108.7041,108.9301,3900.0
2013-11-29 11:45:00,111.0,111.02,110.83,110.89,2200.0,109.0479,109.0676,108.8809,108.9399,2200.0
2013-11-29 11:50:00,110.82,110.82,110.54,110.54,2500.0,108.8711,108.8711,108.596,108.596,2500.0
2013-11-29 11:55:00,110.67,110.72,110.52,110.55,2900.0,108.7237,108.7729,108.5764,108.6059,2900.0
2013-11-29 12:00:00,110.57,110.75,110.57,110.7,2500.0,108.6255,108.8023,108.6255,108.7532,2500.0
2013-11-29 12:05:00,110.67,110.67,110.54,110.54,1900.0,108.7237,108.7237,108.596,108.596,1900.0
2013-11-29 12:10:00,110.53,110.58,110.32,110.32,2900.0,108.5862,108.6353,108.3799,108.3799,2900.0
2013-11-29 12:15:00,110.36,110.48,110.32,110.44,3000.0,108.4192,108.5371,108.3799,108.4978,3000.0
2013-11-29 12:20:00,110.53,110.59,110.36,110.39,3300.0,108.5862,108.6452,108.4192,108.4487,3300.0
2013-11-29 12:25:00,110.44,110.51,110.31,110.32,3000.0,108.4978,108.5666,108.3701,108.3799,3000.0
2013-11-29 12:30:00,110.32,110.36,110.14,110.2,6600.0,108.3799,108.4192,108.2031,108.262,6600.0
2013-11-29 12:35:00,110.23,110.98,110.14,110.98,11400.0,108.2915,109.0283,108.2031,109.0283,11400.0
2013-11-29 12:40:00,110.98,110.98,110.47,110.61,6400.0,109.0283,109.0283,108.5273,108.6648,6400.0
2013-11-29 12:45:00,110.53,110.8,110.51,110.52,8400.0,108.5862,108.8515,108.5666,108.5764,8400.0
2013-11-29 12:50:00,110.47,110.78,110.24,110.57,5000.0,108.5273,108.8318,108.3013,108.6255,5000.0
2013-11-29 12:55:00,110.62,110.87,110.59,110.61,9200.0,108.6746,108.9202,108.6452,108.6648,9200.0
2013-12-02 09:30:00,110.71,111.7,110.71,111.42,5400.0,108.763,109.7356,108.763,109.4606,5400.0
2013-12-02 09:35:00,111.97,112.02,110.63,110.75,7900.0,110.0009,110.05,108.6845,108.8023,7900.0
2013-12-02 09:40:00,110.75,111.16,110.75,110.92,1800.0,108.8023,109.2051,108.8023,108.9694,1800.0
2013-12-02 09:45:00,110.92,110.92,110.05,110.15,600.0,108.9694,108.9694,108.1147,108.2129,600.0
2013-12-02 09:50:00,110.35,110.79,110.17,110.57,7800.0,108.4094,108.8416,108.2325,108.6255,7800.0
2013-12-02 09:55:00,110.5,110.96,110.4,110.96,5000.0,108.5567,109.0086,108.4585,109.0086,5000.0
2013-12-02 10:00:00,110.82,111.4,110.7,111.4,5800.0,108.8711,109.4409,108.7532,109.4409,5800.0
2013-12-02 10:05:00,111.59,111.61,110.92,111.25,9900.0,109.6276,109.6472,108.9694,109.2935,9900.0
2013-12-02 10:10:00,111.17,111.6,110.54,111.19,11000.0,109.215,109.6374,108.596,109.2346,11000.0
2013-12-02 10:15:00,111.23,111.34,111.0,111.02,7800.0,109.2739,109.382,109.0479,109.0676,7800.0
2013-12-02 10:20:00,111.1,111.19,111.0,111.09,1000.0,109.1462,109.2346,109.0479,109.1364,1000.0
2013-12-02 10:25:00,111.01,111.01,110.37,110.37,2900.0,109.0578,109.0578,108.429,108.429,2900.0
2013-12-02 10:30:00,110.45,110.46,110.01,110.08,6300.0,108.5076,108.5174,108.0754,108.1441,6300.0
2013-12-02 10:35:00,110.04,110.31,110.01,110.13,4000.0,108.1048,108.3701,108.0754,108.1932,4000.0
2013-12-02 10:40:00,110.02,110.03,109.29,109.31,12300.0,108.0852,108.095,107.368,107.3877,12300.0
2013-12-02 10:45:00,109.31,109.45,109.14,109.32,9500.0,107.3877,107.5252,107.2207,107.3975,9500.0
2013-12-02 10:50:00,109.3,109.59,109.09,109.34,9300.0,107.3778,107.6627,107.1715,107.4171,9300.0
2013-12-02 10:55:00,109.43,109.97,109.33,109.45,8100.0,107.5056,108.0361,107.4073,107.5252,8100.0
2013-12-02 11:00:00,109.87,110.0,109.52,109.77,2900.0,107.9378,108.0655,107.594,107.8396,2900.0
2013-12-02 11:05:00,109.61,109.91,109.01,109.01,18600.0,107.6824,107.9771,107.0929,107.0929,18600.0
2013-12-02 11:10:00,109.01,109.26,108.66,109.0,14000.0,107.0929,107.3385,106.7491,107.0831,14000.0
2013-12-02 11:15:00,109.11,109.12,108.67,108.71,4800.0,107.1912,107.201,106.7589,106.7982,4800.0
2013-12-02 11:20:00,108.7,108.85,108.55,108.76,5300.0,106.7884,106.9358,106.641,106.8473,5300.0
2013-12-02 11:25:00,108.7,108.72,108.25,108.25,6300.0,106.7884,106.808,106.3463,106.3463,6300.0
2013-12-02 11:30:00,108.25,108.71,108.22,108.31,6400.0,106.3463,106.7982,106.3168,106.4053,6400.0
2013-12-02 11:35:00,108.36,108.59,108.35,108.5,8800.0,106.4544,106.6803,106.4445,106.5919,8800.0
2013-12-02 11:40:00,108.5,108.8,108.5,108.69,7100.0,106.5919,106.8866,106.5919,106.7786,7100.0
2013-12-02 11:45:00,108.79,108.79,108.32,108.54,16100.0,106.8768,106.8768,106.4151,106.6312,16100.0
2013-12-02 11:50:00,108.53,108.75,108.48,108.65,11900.0,106.6214,106.8375,106.5723,106.7393,11900.0
2013-12-02 11:55:00,108.61,108.72,108.48,108.52,7700.0,106.7,106.808,106.5723,106.6116,7700.0
2013-12-02 12:00:00,108.5,108.54,108.37,108.39,2000.0,106.5919,106.6312,106.4642,106.4838,2000.0
2013-12-02 12:05:00,108.39,108.51,108.3,108.51,400.0,106.4838,106.6017,106.3954,106.6017,400.0
2013-12-02 12:10:00,108.52,108.52,108.18,108.23,1700.0,106.6116,106.6116,106.2775,106.3267,1700.0
2013-12-02 12:15:00,108.23,108.31,108.23,108.25,2100.0,106.3267,106.4053,106.3267,106.3463,2100.0
2013-12-02 12:20:00,108.3,108.39,108.08,108.33,9800.0,106.3954,106.4838,106.1793,106.4249,9800.0
2013-12-02 12:25:00,108.39,108.65,108.39,108.43,400.0,106.4838,106.7393,106.4838,106.5231,400.0
2013-12-02 12:30:00,108.49,108.49,108.1,108.3,7900.0,106.5821,106.5821,106.1989,106.3954,7900.0
2013-12-02 12:35:00,108.5,108.5,108.09,108.09,4600.0,106.5919,106.5919,106.1891,106.1891,4600.0
2013-12-02 12:40:00,108.25,108.25,108.11,108.18,1500.0,106.3463,106.3463,106.2088,106.2775,1500.0
2013-12-02 12:45:00,108.27,108.27,108.01,108.01,5500.0,106.366,106.366,106.1105,106.1105,5500.0
2013-12-02 12:50:00,108.1,108.12,107.86,107.92,7800.0,106.1989,106.2186,105.9632,106.0221,7800.0
2013-12-02 12:55:00,107.99,108.21,107.99,108.02,7600.0,106.0909,106.307,106.0909,106.1204,7600.0
2013-12-02 13:00:00,108.04,108.1,108.0,108.01,4500.0,106.14,106.1989,106.1007,106.1105,4500.0
2013-12-02 13:05:00,108.03,108.18,107.96,108.0,2500.0,106.1302,106.2775,106.0614,106.1007,2500.0
2013-12-02 13:10:00,108.0,108.0,107.55,107.88,2800.0,106.1007,106.1007,105.6586,105.9828,2800.0
2013-12-02 13:15:00,107.85,107.89,107.72,107.79,3100.0,105.9533,105.9926,105.8256,105.8944,3100.0
2013-12-02 13:20:00,107.7,108.0,107.7,107.91,4400.0,105.806,106.1007,105.806,106.0123,4400.0
2013-12-02 13:25:00,107.92,107.94,107.5,107.5,4300.0,106.0221,106.0418,105.6095,105.6095,4300.0
2013-12-02 13:30:00,107.48,107.66,107.11,107.66,3700.0,105.5898,105.7667,105.2264,105.7667,3700.0
2013-12-02 13:35:00,107.47,107.89,107.45,107.58,3700.0,105.58,105.9926,105.5604,105.6881,3700.0
2013-12-02 13:40:00,107.66,107.84,107.53,107.67,6400.0,105.7667,105.9435,105.639,105.7765,6400.0
2013-12-02 13:45:00,107.58,107.98,107.58,107.81,400.0,105.6881,106.0811,105.6881,105.914,400.0
2013-12-02 13:50:00,107.95,108.34,107.95,108.26,4200.0,106.0516,106.4347,106.0516,106.3561,4200.0
2013-12-02 13:55:00,108.26,108.4,108.01,108.39,3600.0,106.3561,106.4937,106.1105,106.4838,3600.0
2013-12-02 14:00:00,108.25,108.39,108.24,108.27,1300.0,106.3463,106.4838,106.3365,106.366,1300.0
2013-12-02 14:05:00,108.2,108.23,107.79,107.79,2200.0,106.2972,106.3267,105.8944,105.8944,2200.0
2013-12-02 14:10:00,107.98,108.15,107.82,108.07,7800.0,106.0811,106.2481,105.9239,106.1695,7800.0
2013-12-02 14:15:00,108.17,108.23,107.84,108.23,4700.0,106.2677,106.3267,105.9435,106.3267,4700.0
2013-12-02 14:20:00,108.18,108.18,107.96,107.97,1700.0,106.2775,106.2775,106.0614,106.0712,1700.0
2013-12-02 14:25:00,107.95,108.0,107.92,107.93,2400.0,106.0516,106.1007,106.0221,106.0319,2400.0
2013-12-02 14:30:00,107.94,108.0,107.4,107.48,9400.0,106.0418,106.1007,105.5113,105.5898,9400.0
2013-12-02 14:35:00,107.48,107.67,107.43,107.67,4900.0,105.5898,105.7765,105.5407,105.7765,4900.0
2013-12-02 14:40:00,107.55,107.65,107.46,107.5,5800.0,105.6586,105.7569,105.5702,105.6095,5800.0
2013-12-02 14:45:00,107.5,107.5,107.01,107.02,7700.0,105.6095,105.6095,105.1281,105.1379,7700.0
2013-12-02 14:50:00,107.13,107.48,107.1,107.39,2500.0,105.246,105.5898,105.2165,105.5014,2500.0
2013-12-02 14:55:00,107.49,107.55,107.19,107.21,3900.0,105.5997,105.6586,105.3049,105.3246,3900.0
2013-12-02 15:00:00,107.34,107.93,107.27,107.93,6100.0,105.4523,106.0319,105.3835,106.0319,6100.0
2013-12-02 15:05:00,107.91,107.92,107.77,107.89,3300.0,106.0123,106.0221,105.8747,105.9926,3300.0
2013-12-02 15:10:00,107.97,107.97,107.61,107.77,12200.0,106.0712,106.0712,105.7176,105.8747,12200.0
2013-12-02 15:15:00,107.8,108.17,107.75,107.95,6000.0,105.9042,106.2677,105.8551,106.0516,6000.0
2013-12-02 15:20:00,107.93,108.35,107.92,108.35,5300.0,106.0319,106.4445,106.0221,106.4445,5300.0
2013-12-02 15:25:00,108.36,108.36,107.56,107.6,8400.0,106.4544,106.4544,105.6684,105.7077,8400.0
2013-12-02 15:30:00,107.65,107.68,107.17,107.42,6700.0,105.7569,105.7863,105.2853,105.5309,6700.0
2013-12-02 15:35:00,107.49,107.78,107.45,107.77,6200.0,105.5997,105.8846,105.5604,105.8747,6200.0
2013-12-02 15:40:00,107.74,107.97,107.6,107.64,11700.0,105.8453,106.0712,105.7077,105.747,11700.0
2013-12-02 15:45:00,107.62,107.64,107.21,107.33,13700.0,105.7274,105.747,105.3246,105.4425,13700.0
2013-12-02 15:50:00,107.3,107.51,107.07,107.48,26900.0,105.413,105.6193,105.1871,105.5898,26900.0
2013-12-02 15:55:00,107.48,107.56,107.09,107.1,39500.0,105.5898,105.6684,105.2067,105.2165,39500.0
2013-12-03 09:30:00,106.71,106.71,106.01,106.4,20800.0,104.8334,104.8334,104.1457,104.5288,20800.0
2013-12-03 09:35:00,106.4,106.8,106.05,106.77,6000.0,104.5288,104.9218,104.185,104.8923,6000.0
2013-12-03 09:40:00,106.85,106.89,106.09,106.09,9500.0,104.9709,105.0102,104.2243,104.2243,9500.0
2013-12-03 09:45:00,106.25,106.33,105.52,105.97,10000.0,104.3815,104.4601,103.6643,104.1064,10000.0
2013-12-03 09:50:00,106.0,106.44,105.9,106.06,12700.0,104.1359,104.5681,104.0376,104.1948,12700.0
2013-12-03 09:55:00,106.18,106.7,105.95,106.46,9200.0,104.3127,104.8236,104.0868,104.5878,9200.0
2013-12-03 10:00:00,106.33,106.61,106.3,106.31,8800.0,104.4601,104.7351,104.4306,104.4404,8800.0
2013-12-03 10:05:00,106.37,106.51,106.12,106.27,7000.0,104.4994,104.6369,104.2538,104.4011,7000.0
2013-12-03 10:10:00,106.25,106.62,106.02,106.04,7200.0,104.3815,104.745,104.1555,104.1752,7200.0
2013-12-03 10:15:00,106.04,106.23,105.78,106.13,12800.0,104.1752,104.3618,103.9197,104.2636,12800.0
2013-12-03 10:20:00,106.09,106.09,105.47,105.48,16000.0,104.2243,104.2243,103.6152,103.625,16000.0
2013-12-03 10:25:00,105.54,105.68,105.3,105.43,9300.0,103.684,103.8215,103.4482,103.5759,9300.0
2013-12-03 10:30:00,105.4,105.54,105.1,105.18,6400.0,103.5464,103.684,103.2517,103.3303,6400.0
2013-12-03 10:35:00,105.16,105.7,105.15,105.5,12100.0,103.3106,103.8412,103.3008,103.6447,12100.0
2013-12-03 10:40:00,105.39,105.79,105.23,105.58,13000.0,103.5366,103.9296,103.3794,103.7233,13000.0
2013-12-03 10:45:00,105.69,105.76,105.05,105.31,23200.0,103.8313,103.9001,103.2026,103.458,23200.0
2013-12-03 10:50:00,105.35,105.84,105.26,105.64,9800.0,103.4973,103.9787,103.4089,103.7822,9800.0
2013-12-03 10:55:00,105.63,105.71,105.28,105.57,8300.0,103.7724,103.851,103.4285,103.7134,8300.0
2013-12-03 11:00:00,105.7,105.7,105.52,105.7,4200.0,103.8412,103.8412,103.6643,103.8412,4200.0
2013-12-03 11:05:00,105.81,105.81,105.42,105.75,8700.0,103.9492,103.9492,103.5661,103.8903,8700.0
2013-12-03 11:10:00,105.88,105.9,105.59,105.65,5200.0,104.018,104.0376,103.7331,103.792,5200.0
2013-12-03 11:15:00,105.72,105.72,105.28,105.41,10300.0,103.8608,103.8608,103.4285,103.5563,10300.0
2013-12-03 11:20:00,105.45,105.67,105.45,105.48,6100.0,103.5955,103.8117,103.5955,103.625,6100.0
2013-12-03 11:25:00,105.4,105.65,105.26,105.42,7900.0,103.5464,103.792,103.4089,103.5661,7900.0
2013-12-03 11:30:00,105.41,105.64,105.33,105.64,8800.0,103.5563,103.7822,103.4777,103.7822,8800.0
2013-12-03 11:35:00,105.54,105.66,105.2,105.35,7800.0,103.684,103.8019,103.3499,103.4973,7800.0
2013-12-03 11:40:00,105.32,105.34,104.88,105.2,6400.0,103.4678,103.4875,103.0356,103.3499,6400.0
2013-12-03 11:45:00,105.14,105.28,104.94,105.09,6300.0,103.291,103.4285,103.0945,103.2419,6300.0
2013-12-03 11:50:00,105.07,105.09,104.93,104.98,11100.0,103.2222,103.2419,103.0847,103.1338,11100.0
2013-12-03 11:55:00,104.96,104.99,104.78,104.8,4600.0,103.1142,103.1436,102.9373,102.957,4600.0
2013-12-03 12:00:00,104.81,105.0,104.68,104.91,9400.0,102.9668,103.1535,102.8391,103.065,9400.0
2013-12-03 12:05:00,105.23,105.23,104.92,105.0,8100.0,103.3794,103.3794,103.0749,103.1535,8100.0
2013-12-03 12:10:00,105.0,105.16,104.99,105.03,5700.0,103.1535,103.3106,103.1436,103.1829,5700.0
2013-12-03 12:15:00,105.02,105.09,104.94,105.07,8700.0,103.1731,103.2419,103.0945,103.2222,8700.0
2013-12-03 12:20:00,105.07,105.07,104.88,104.94,10700.0,103.2222,103.2222,103.0356,103.0945,10700.0
2013-12-03 12:25:00,105.0,105.06,104.86,105.0,23800.0,103.1535,103.2124,103.0159,103.1535,23800.0
2013-12-03 12:30:00,104.98,105.0,104.91,104.99,10900.0,103.1338,103.1535,103.065,103.1436,10900.0
2013-12-03 12:35:00,105.0,105.0,104.92,104.92,7900.0,103.1535,103.1535,103.0749,103.0749,7900.0
2013-12-03 12:40:00,104.98,105.1,104.86,104.92,2500.0,103.1338,103.2517,103.0159,103.0749,2500.0
2013-12-03 12:45:00,104.91,104.95,104.75,104.9,3600.0,103.065,103.1043,102.9079,103.0552,3600.0
2013-12-03 12:50:00,104.99,105.1,104.9,104.91,3900.0,103.1436,103.2517,103.0552,103.065,3900.0
2013-12-03 12:55:00,105.0,105.04,104.96,104.99,8600.0,103.1535,103.1928,103.1142,103.1436,8600.0
2013-12-03 13:00:00,104.98,105.0,104.6,104.6,6500.0,103.1338,103.1535,102.7605,102.7605,6500.0
2013-12-03 13:05:00,104.7,104.72,104.5,104.7,2700.0,102.8587,102.8784,102.6623,102.8587,2700.0
2013-12-03 13:10:00,104.59,104.95,104.59,104.89,4700.0,102.7507,103.1043,102.7507,103.0454,4700.0
2013-12-03 13:15:00,104.87,105.04,104.8,104.81,11700.0,103.0257,103.1928,102.957,102.9668,11700.0
2013-12-03 13:20:00,104.92,104.99,104.64,104.69,8800.0,103.0749,103.1436,102.7998,102.8489,8800.0
2013-12-03 13:25:00,104.65,104.65,104.46,104.48,4900.0,102.8096,102.8096,102.623,102.6426,4900.0
2013-12-03 13:30:00,104.62,104.62,104.37,104.39,3600.0,102.7801,102.7801,102.5345,102.5542,3600.0
2013-12-03 13:35:00,104.39,104.41,104.31,104.39,3100.0,102.5542,102.5738,102.4756,102.5542,3100.0
2013-12-03 13:40:00,104.49,104.7,104.42,104.69,10600.0,102.6524,102.8587,102.5837,102.8489,10600.0
2013-12-03 13:45:00,104.69,104.72,104.21,104.59,39000.0,102.8489,102.8784,102.3774,102.7507,39000.0
2013-12-03 13:50:00,104.61,104.78,104.33,104.48,10000.0,102.7703,102.9373,102.4952,102.6426,10000.0
2013-12-03 13:55:00,104.47,104.5,104.23,104.41,7900.0,102.6328,102.6623,102.397,102.5738,7900.0
2013-12-03 14:00:00,104.39,104.39,104.08,104.18,2100.0,102.5542,102.5542,102.2496,102.3479,2100.0
2013-12-03 14:05:00,104.19,104.37,104.14,104.36,10400.0,102.3577,102.5345,102.3086,102.5247,10400.0
2013-12-03 14:10:00,104.33,104.48,104.11,104.44,5100.0,102.4952,102.6426,102.2791,102.6033,5100.0
2013-12-03 14:15:00,104.38,104.43,104.07,104.23,7700.0,102.5444,102.5935,102.2398,102.397,7700.0
2013-12-03 14:20:00,104.22,104.46,104.02,104.27,11300.0,102.3872,102.623,102.1907,102.4363,11300.0
2013-12-03 14:25:00,104.3,104.3,104.02,104.04,7000.0,102.4658,102.4658,102.1907,102.2103,7000.0
2013-12-03 14:30:00,104.0,104.15,103.75,104.15,12400.0,102.171,102.3184,101.9254,102.3184,12400.0
2013-12-03 14:35:00,104.19,104.23,104.05,104.08,8100.0,102.3577,102.397,102.2202,102.2496,8100.0
2013-12-03 14:40:00,104.08,104.25,104.01,104.14,16700.0,102.2496,102.4167,102.1809,102.3086,16700.0
2013-12-03 14:45:00,104.2,104.39,104.1,104.36,5100.0,102.3675,102.5542,102.2693,102.5247,5100.0
2013-12-03 14:50:00,104.37,104.37,104.16,104.2,10700.0,102.5345,102.5345,102.3282,102.3675,10700.0
2013-12-03 14:55:00,104.26,104.27,104.08,104.27,14600.0,102.4265,102.4363,102.2496,102.4363,14600.0
2013-12-03 15:00:00,104.28,104.42,104.23,104.32,7600.0,102.4461,102.5837,102.397,102.4854,7600.0
2013-12-03 15:05:00,104.34,104.65,104.34,104.65,10000.0,102.5051,102.8096,102.5051,102.8096,10000.0
2013-12-03 15:10:00,104.59,104.65,104.44,104.44,6100.0,102.7507,102.8096,102.6033,102.6033,6100.0
2013-12-03 15:15:00,104.45,104.54,104.43,104.51,12100.0,102.6131,102.7016,102.5935,102.6721,12100.0
2013-12-03 15:20:00,104.53,104.53,104.34,104.36,8000.0,102.6917,102.6917,102.5051,102.5247,8000.0
2013-12-03 15:25:00,104.36,104.37,104.09,104.16,18900.0,102.5247,102.5345,102.2595,102.3282,18900.0
2013-12-03 15:30:00,104.21,104.48,104.12,104.4,19100.0,102.3774,102.6426,102.2889,102.564,19100.0
2013-12-03 15:35:00,104.4,104.43,104.12,104.13,23900.0,102.564,102.5935,102.2889,102.2988,23900.0
2013-12-03 15:40:00,104.17,104.19,103.94,104.1,13800.0,102.3381,102.3577,102.1121,102.2693,13800.0
2013-12-03 15:45:00,104.12,104.26,104.02,104.17,26900.0,102.2889,102.4265,102.1907,102.3381,26900.0
2013-12-03 15:50:00,104.19,104.26,104.04,104.15,39900.0,102.3577,102.4265,102.2103,102.3184,39900.0
2013-12-03 15:55:00,104.14,104.54,104.14,104.32,35000.0,102.3086,102.7016,102.3086,102.4854,35000.0
2013-12-04 09:30:00,103.99,104.33,103.96,104.33,5800.0,102.1612,102.4952,102.1318,102.4952,5800.0
2013-12-04 09:35:00,104.06,105.18,104.06,104.7,13500.0,102.23,103.3303,102.23,102.8587,13500.0
2013-12-04 09:40:00,104.7,104.78,104.42,104.52,4200.0,102.8587,102.9373,102.5837,102.6819,4200.0
2013-12-04 09:45:00,104.51,105.09,104.48,104.75,19200.0,102.6721,103.2419,102.6426,102.9079,19200.0
2013-12-04 09:50:00,104.75,104.75,104.28,104.5,7700.0,102.9079,102.9079,102.4461,102.6623,7700.0
2013-12-04 09:55:00,104.51,104.7,104.51,104.6,9200.0,102.6721,102.8587,102.6721,102.7605,9200.0
2013-12-04 10:00:00,104.5,104.61,104.35,104.53,6200.0,102.6623,102.7703,102.5149,102.6917,6200.0
2013-12-04 10:05:00,104.35,104.69,104.34,104.69,6100.0,102.5149,102.8489,102.5051,102.8489,6100.0
2013-12-04 10:10:00,104.68,105.07,104.52,105.01,14700.0,102.8391,103.2222,102.6819,103.1633,14700.0
2013-12-04 10:15:00,105.24,105.8,104.99,105.4,10400.0,103.3892,103.9394,103.1436,103.5464,10400.0
2013-12-04 10:20:00,105.26,105.41,105.0,105.0,4200.0,103.4089,103.5563,103.1535,103.1535,4200.0
2013-12-04 10:25:00,104.99,105.5,104.62,104.62,12800.0,103.1436,103.6447,102.7801,102.7801,12800.0
2013-12-04 10:30:00,104.63,105.34,104.63,104.93,5900.0,102.79,103.4875,102.79,103.0847,5900.0
2013-12-04 10:35:00,105.04,105.31,104.76,105.0,7600.0,103.1928,103.458,102.9177,103.1535,7600.0
2013-12-04 10:40:00,104.96,105.17,104.85,104.99,5000.0,103.1142,103.3205,103.0061,103.1436,5000.0
2013-12-04 10:45:00,104.8,104.98,104.72,104.73,21200.0,102.957,103.1338,102.8784,102.8882,21200.0
2013-12-04 10:50:00,104.8,105.17,104.78,105.15,3900.0,102.957,103.3205,102.9373,103.3008,3900.0
2013-12-04 10:55:00,105.2,105.42,104.97,105.34,6100.0,103.3499,103.5661,103.124,103.4875,6100.0
2013-12-04 11:00:00,105.34,105.34,105.16,105.16,2300.0,103.4875,103.4875,103.3106,103.3106,2300.0
2013-12-04 11:05:00,105.26,105.52,105.25,105.44,9000.0,103.4089,103.6643,103.3991,103.5857,9000.0
2013-12-04 11:10:00,105.31,105.44,105.17,105.25,2500.0,103.458,103.5857,103.3205,103.3991,2500.0
2013-12-04 11:15:00,105.4,105.48,104.75,105.4,13100.0,103.5464,103.625,102.9079,103.5464,13100.0
2013-12-04 11:20:00,105.44,105.71,105.37,105.37,10500.0,103.5857,103.851,103.517,103.517,10500.0
2013-12-04 11:25:00,105.37,105.48,105.27,105.42,4400.0,103.517,103.625,103.4187,103.5661,4400.0
2013-12-04 11:30:00,105.25,105.53,105.25,105.49,5900.0,103.3991,103.6741,103.3991,103.6348,5900.0
2013-12-04 11:35:00,105.46,105.75,105.45,105.62,7200.0,103.6054,103.8903,103.5955,103.7626,7200.0
2013-12-04 11:40:00,105.66,106.17,105.63,106.15,3500.0,103.8019,104.3029,103.7724,104.2832,3500.0
2013-12-04 11:45:00,106.14,106.43,106.14,106.21,6700.0,104.2734,104.5583,104.2734,104.3422,6700.0
2013-12-04 11:50:00,106.09,106.15,105.95,105.95,2800.0,104.2243,104.2832,104.0868,104.0868,2800.0
2013-12-04 11:55:00,105.86,105.96,105.69,105.96,3500.0,103.9983,104.0966,103.8313,104.0966,3500.0
2013-12-04 12:00:00,105.97,105.97,105.66,105.66,2700.0,104.1064,104.1064,103.8019,103.8019,2700.0
2013-12-04 12:05:00,105.68,105.96,105.68,105.96,3400.0,103.8215,104.0966,103.8215,104.0966,3400.0
2013-12-04 12:10:00,106.0,106.0,105.6,105.73,6800.0,104.1359,104.1359,103.7429,103.8706,6800.0
2013-12-04 12:15:00,105.65,105.79,105.58,105.58,2600.0,103.792,103.9296,103.7233,103.7233,2600.0
2013-12-04 12:20:00,105.67,105.74,105.59,105.65,4300.0,103.8117,103.8804,103.7331,103.792,4300.0
2013-12-04 12:25:00,105.63,105.87,105.53,105.79,6700.0,103.7724,104.0082,103.6741,103.9296,6700.0
2013-12-04 12:30:00,105.8,106.42,105.8,106.42,4900.0,103.9394,104.5485,103.9394,104.5485,4900.0
2013-12-04 12:35:00,106.54,106.66,106.14,106.33,13900.0,104.6664,104.7843,104.2734,104.4601,13900.0
2013-12-04 12:40:00,106.23,106.59,105.99,106.46,15500.0,104.3618,104.7155,104.1261,104.5878,15500.0
2013-12-04 12:45:00,106.46,106.85,106.35,106.52,34800.0,104.5878,104.9709,104.4797,104.6467,34800.0
2013-12-04 12:50:00,106.5,106.65,106.25,106.25,13000.0,104.6271,104.7744,104.3815,104.3815,13000.0
2013-12-04 12:55:00,106.25,106.55,106.21,106.47,4400.0,104.3815,104.6762,104.3422,104.5976,4400.0
2013-12-04 13:00:00,106.59,106.67,106.35,106.4,4000.0,104.7155,104.7941,104.4797,104.5288,4000.0
2013-12-04 13:05:00,106.4,106.44,106.26,106.32,3600.0,104.5288,104.5681,104.3913,104.4502,3600.0
2013-12-04 13:10:00,106.35,106.36,106.02,106.2,2400.0,104.4797,104.4895,104.1555,104.3324,2400.0
2013-12-04 13:15:00,106.16,106.37,105.71,105.77,11700.0,104.2931,104.4994,103.851,103.9099,11700.0
2013-12-04 13:20:00,105.79,105.81,105.48,105.48,4300.0,103.9296,103.9492,103.625,103.625,4300.0
2013-12-04 13:25:00,105.45,105.51,104.94,105.32,13000.0,103.5955,103.6545,103.0945,103.4678,13000.0
2013-12-04 13:30:00,105.16,105.18,104.55,105.1,7000.0,103.3106,103.3303,102.7114,103.2517,7000.0
2013-12-04 13:35:00,105.22,105.44,105.03,105.23,9100.0,103.3696,103.5857,103.1829,103.3794,9100.0
2013-12-04 13:40:00,105.31,105.33,105.06,105.08,3900.0,103.458,103.4777,103.2124,103.2321,3900.0
2013-12-04 13:45:00,105.1,105.5,105.1,105.4,6200.0,103.2517,103.6447,103.2517,103.5464,6200.0
2013-12-04 13:50:00,105.3,105.34,105.19,105.33,2400.0,103.4482,103.4875,103.3401,103.4777,2400.0
2013-12-04 13:55:00,105.33,105.39,105.27,105.3,3900.0,103.4777,103.5366,103.4187,103.4482,3900.0
2013-12-04 14:00:00,105.3,105.39,105.25,105.31,6800.0,103.4482,103.5366,103.3991,103.458,6800.0
2013-12-04 14:05:00,105.35,105.46,105.19,105.23,7700.0,103.4973,103.6054,103.3401,103.3794,7700.0
2013-12-04 14:10:00,105.42,105.75,105.39,105.75,3300.0,103.5661,103.8903,103.5366,103.8903,3300.0
2013-12-04 14:15:00,105.78,105.93,105.47,105.58,6500.0,103.9197,104.0671,103.6152,103.7233,6500.0
2013-12-04 14:20:00,105.76,105.88,105.75,105.76,7000.0,103.9001,104.018,103.8903,103.9001,7000.0
2013-12-04 14:25:00,105.71,105.87,105.71,105.86,4900.0,103.851,104.0082,103.851,103.9983,4900.0
2013-12-04 14:30:00,105.8,106.01,105.8,106.01,4000.0,103.9394,104.1457,103.9394,104.1457,4000.0
2013-12-04 14:35:00,106.0,106.21,105.92,105.92,8200.0,104.1359,104.3422,104.0573,104.0573,8200.0
2013-12-04 14:40:00,105.81,106.13,105.81,106.1,2900.0,103.9492,104.2636,103.9492,104.2341,2900.0
2013-12-04 14:45:00,106.12,106.31,106.0,106.28,5000.0,104.2538,104.4404,104.1359,104.411,5000.0
2013-12-04 14:50:00,106.34,106.38,105.99,106.16,8300.0,104.4699,104.5092,104.1261,104.2931,8300.0
2013-12-04 14:55:00,106.19,106.19,106.02,106.09,2500.0,104.3225,104.3225,104.1555,104.2243,2500.0
2013-12-04 15:00:00,106.11,106.35,106.08,106.29,7700.0,104.2439,104.4797,104.2145,104.4208,7700.0
2013-12-04 15:05:00,106.27,106.33,106.16,106.31,5600.0,104.4011,104.4601,104.2931,104.4404,5600.0
2013-12-04 15:10:00,106.3,106.4,106.25,106.25,9200.0,104.4306,104.5288,104.3815,104.3815,9200.0
2013-12-04 15:15:00,106.25,106.56,106.21,106.55,7800.0,104.3815,104.686,104.3422,104.6762,7800.0
2013-12-04 15:20:00,106.49,106.5,106.36,106.36,4100.0,104.6173,104.6271,104.4895,104.4895,4100.0
2013-12-04 15:25:00,106.48,106.58,106.43,106.56,9300.0,104.6074,104.7057,104.5583,104.686,9300.0
2013-12-04 15:30:00,106.56,106.63,106.38,106.63,22800.0,104.686,104.7548,104.5092,104.7548,22800.0
2013-12-04 15:35:00,106.64,106.78,106.56,106.59,7500.0,104.7646,104.9022,104.686,104.7155,7500.0
2013-12-04 15:40:00,106.57,106.86,106.57,106.79,23900.0,104.6959,104.9808,104.6959,104.912,23900.0
2013-12-04 15:45:00,106.85,106.85,106.57,106.62,8800.0,104.9709,104.9709,104.6959,104.745,8800.0
2013-12-04 15:50:00,106.56,106.6,106.41,106.47,21200.0,104.686,104.7253,104.5387,104.5976,21200.0
2013-12-04 15:55:00,106.47,106.51,105.98,106.17,45400.0,104.5976,104.6369,104.1162,104.3029,45400.0
2013-12-05 09:30:00,106.39,106.39,105.0,105.06,12000.0,104.519,104.519,103.1535,103.2124,12000.0
2013-12-05 09:35:00,105.25,105.73,105.01,105.37,11200.0,103.3991,103.8706,103.1633,103.517,11200.0
2013-12-05 09:40:00,105.27,105.28,105.01,105.06,5000.0,103.4187,103.4285,103.1633,103.2124,5000.0
2013-12-05 09:45:00,105.05,105.29,104.52,105.19,11100.0,103.2026,103.4384,102.6819,103.3401,11100.0
2013-12-05 09:50:00,105.29,105.76,105.06,105.29,8700.0,103.4384,103.9001,103.2124,103.4384,8700.0
2013-12-05 09:55:00,105.34,105.8,105.29,105.47,3900.0,103.4875,103.9394,103.4384,103.6152,3900.0
2013-12-05 10:00:00,105.7,106.2,105.69,105.69,7100.0,103.8412,104.3324,103.8313,103.8313,7100.0
2013-12-05 10:05:00,105.74,105.78,105.29,105.33,4000.0,103.8804,103.9197,103.4384,103.4777,4000.0
2013-12-05 10:10:00,105.33,105.46,104.88,104.88,4100.0,103.4777,103.6054,103.0356,103.0356,4100.0
2013-12-05 10:15:00,104.94,104.98,104.78,104.96,2600.0,103.0945,103.1338,102.9373,103.1142,2600.0
2013-12-05 10:20:00,105.1,105.2,105.02,105.02,2300.0,103.2517,103.3499,103.1731,103.1731,2300.0
2013-12-05 10:25:00,104.98,105.53,104.94,105.39,3400.0,103.1338,103.6741,103.0945,103.5366,3400.0
2013-12-05 10:30:00,105.4,105.45,105.19,105.42,301900.0,103.5464,103.5955,103.3401,103.5661,301900.0
2013-12-05 10:35:00,105.44,105.91,105.4,105.67,6400.0,103.5857,104.0475,103.5464,103.8117,6400.0
2013-12-05 10:40:00,105.58,105.67,105.29,105.29,3100.0,103.7233,103.8117,103.4384,103.4384,3100.0
2013-12-05 10:45:00,105.21,105.8,105.13,105.8,5100.0,103.3598,103.9394,103.2812,103.9394,5100.0
2013-12-05 10:50:00,105.66,105.66,105.57,105.57,1100.0,103.8019,103.8019,103.7134,103.7134,1100.0
2013-12-05 10:55:00,105.69,105.71,105.13,105.24,3000.0,103.8313,103.851,103.2812,103.3892,3000.0
2013-12-05 11:00:00,105.24,105.74,104.85,105.74,5500.0,103.3892,103.8804,103.0061,103.8804,5500.0
2013-12-05 11:05:00,105.5,105.53,105.36,105.36,1200.0,103.6447,103.6741,103.5071,103.5071,1200.0
2013-12-05 11:10:00,105.2,105.2,104.84,104.91,8400.0,103.3499,103.3499,102.9963,103.065,8400.0
2013-12-05 11:15:00,104.87,105.09,104.75,105.09,8500.0,103.0257,103.2419,102.9079,103.2419,8500.0
2013-12-05 11:20:00,105.06,105.06,104.98,104.99,1200.0,103.2124,103.2124,103.1338,103.1436,1200.0
2013-12-05 11:25:00,104.99,105.13,104.33,104.54,17900.0,103.1436,103.2812,102.4952,102.7016,17900.0
2013-12-05 11:30:00,104.63,104.71,104.39,104.61,18400.0,102.79,102.8686,102.5542,102.7703,18400.0
2013-12-05 11:35:00,104.61,104.65,104.4,104.6,3000.0,102.7703,102.8096,102.564,102.7605,3000.0
2013-12-05 11:40:00,104.62,104.77,104.57,104.77,8600.0,102.7801,102.9275,102.731,102.9275,8600.0
2013-12-05 11:45:00,104.78,104.78,104.54,104.65,4300.0,102.9373,102.9373,102.7016,102.8096,4300.0
2013-12-05 11:50:00,104.65,105.09,104.65,105.09,7000.0,102.8096,103.2419,102.8096,103.2419,7000.0
2013-12-05 11:55:00,105.0,105.03,104.91,105.0,2000.0,103.1535,103.1829,103.065,103.1535,2000.0
2013-12-05 12:00:00,105.0,105.12,105.0,105.09,3800.0,103.1535,103.2714,103.1535,103.2419,3800.0
2013-12-05 12:05:00,105.24,105.24,105.2,105.23,900.0,103.3892,103.3892,103.3499,103.3794,900.0
2013-12-05 12:10:00,105.34,105.34,105.22,105.33,1000.0,103.4875,103.4875,103.3696,103.4777,1000.0
2013-12-05 12:15:00,105.38,105.38,105.2,105.23,2400.0,103.5268,103.5268,103.3499,103.3794,2400.0
2013-12-05 12:20:00,105.23,105.23,105.03,105.06,8800.0,103.3794,103.3794,103.1829,103.2124,8800.0
2013-12-05 12:25:00,105.07,105.21,104.9,105.18,11800.0,103.2222,103.3598,103.0552,103.3303,11800.0
2013-12-05 12:30:00,105.21,105.47,105.05,105.26,2300.0,103.3598,103.6152,103.2026,103.4089,2300.0
2013-12-05 12:35:00,105.4,105.4,105.29,105.3,1200.0,103.5464,103.5464,103.4384,103.4482,1200.0
2013-12-05 12:40:00,105.3,105.47,105.27,105.27,2100.0,103.4482,103.6152,103.4187,103.4187,2100.0
2013-12-05 12:45:00,105.36,105.52,105.27,105.41,12400.0,103.5071,103.6643,103.4187,103.5563,12400.0
2013-12-05 12:50:00,105.37,105.4,105.3,105.4,99100.0,103.517,103.5464,103.4482,103.5464,99100.0
2013-12-05 12:55:00,105.41,105.76,105.41,105.66,2800.0,103.5563,103.9001,103.5563,103.8019,2800.0
2013-12-05 13:00:00,105.6,105.7,105.46,105.58,1000.0,103.7429,103.8412,103.6054,103.7233,1000.0
2013-12-05 13:05:00,105.71,105.71,105.5,105.5,900.0,103.851,103.851,103.6447,103.6447,900.0
2013-12-05 13:10:00,105.53,105.6,105.46,105.47,2300.0,103.6741,103.7429,103.6054,103.6152,2300.0
2013-12-05 13:15:00,105.5,105.5,105.25,105.26,1700.0,103.6447,103.6447,103.3991,103.4089,1700.0
2013-12-05 13:20:00,105.3,105.48,105.13,105.45,8100.0,103.4482,103.625,103.2812,103.5955,8100.0
2013-12-05 13:25:00,105.45,105.51,105.41,105.51,1800.0,103.5955,103.6545,103.5563,103.6545,1800.0
2013-12-05 13:30:00,105.44,105.46,105.27,105.33,2900.0,103.5857,103.6054,103.4187,103.4777,2900.0
2013-12-05 13:35:00,105.4,105.59,105.37,105.48,2400.0,103.5464,103.7331,103.517,103.625,2400.0
2013-12-05 13:40:00,105.42,105.57,105.31,105.31,2000.0,103.5661,103.7134,103.458,103.458,2000.0
2013-12-05 13:45:00,105.35,105.39,105.18,105.39,800.0,103.4973,103.5366,103.3303,103.5366,800.0
2013-12-05 13:50:00,105.29,105.59,105.29,105.45,4800.0,103.4384,103.7331,103.4384,103.5955,4800.0
2013-12-05 13:55:00,105.47,105.58,105.4,105.45,4200.0,103.6152,103.7233,103.5464,103.5955,4200.0
2013-12-05 14:00:00,105.45,105.45,105.45,105.45,0.0,103.5955,103.5955,103.5955,103.5955,0.0
2013-12-05 14:05:00,105.61,105.61,105.44,105.44,1200.0,103.7527,103.7527,103.5857,103.5857,1200.0
2013-12-05 14:10:00,105.52,105.54,105.3,105.35,9900.0,103.6643,103.684,103.4482,103.4973,9900.0
2013-12-05 14:15:00,105.36,105.37,105.3,105.3,400.0,103.5071,103.517,103.4482,103.4482,400.0
2013-12-05 14:20:00,105.3,105.41,105.24,105.36,3100.0,103.4482,103.5563,103.3892,103.5071,3100.0
2013-12-05 14:25:00,105.33,105.52,105.28,105.51,4300.0,103.4777,103.6643,103.4285,103.6545,4300.0
2013-12-05 14:30:00,105.42,105.51,105.3,105.45,7200.0,103.5661,103.6545,103.4482,103.5955,7200.0
2013-12-05 14:35:00,105.4,105.48,105.3,105.43,2400.0,103.5464,103.625,103.4482,103.5759,2400.0
2013-12-05 14:40:00,105.53,105.66,105.23,105.25,5000.0,103.6741,103.8019,103.3794,103.3991,5000.0
2013-12-05 14:45:00,105.17,105.51,105.09,105.51,10700.0,103.3205,103.6545,103.2419,103.6545,10700.0
2013-12-05 14:50:00,105.53,105.75,105.41,105.41,6300.0,103.6741,103.8903,103.5563,103.5563,6300.0
2013-12-05 14:55:00,105.38,105.47,105.18,105.4,11800.0,103.5268,103.6152,103.3303,103.5464,11800.0
2013-12-05 15:00:00,105.4,105.47,105.38,105.43,2900.0,103.5464,103.6152,103.5268,103.5759,2900.0
2013-12-05 15:05:00,105.46,105.46,105.38,105.38,5800.0,103.6054,103.6054,103.5268,103.5268,5800.0
2013-12-05 15:10:00,105.33,105.48,105.33,105.38,2900.0,103.4777,103.625,103.4777,103.5268,2900.0
2013-12-05 15:15:00,105.38,105.38,105.22,105.35,3600.0,103.5268,103.5268,103.3696,103.4973,3600.0
2013-12-05 15:20:00,105.3,105.48,105.24,105.42,4200.0,103.4482,103.625,103.3892,103.5661,4200.0
2013-12-05 15:25:00,105.42,105.56,105.38,105.56,2000.0,103.5661,103.7036,103.5268,103.7036,2000.0
2013-12-05 15:30:00,105.55,105.63,105.42,105.59,5000.0,103.6938,103.7724,103.5661,103.7331,5000.0
2013-12-05 15:35:00,105.59,105.73,105.57,105.61,7800.0,103.7331,103.8706,103.7134,103.7527,7800.0
2013-12-05 15:40:00,105.62,105.69,105.52,105.58,3000.0,103.7626,103.8313,103.6643,103.7233,3000.0
2013-12-05 15:45:00,105.53,105.59,105.33,105.46,10000.0,103.6741,103.7331,103.4777,103.6054,10000.0
2013-12-05 15:50:00,105.39,105.45,105.3,105.39,9700.0,103.5366,103.5955,103.4482,103.5366,9700.0
2013-12-05 15:55:00,105.36,105.43,105.27,105.29,21600.0,103.5071,103.5759,103.4187,103.4384,21600.0
2013-12-06 09:30:00,106.54,106.87,106.0,106.0,4800.0,104.6664,104.9906,104.1359,104.1359,4800.0
2013-12-06 09:35:00,105.75,105.75,105.61,105.61,1100.0,103.8903,103.8903,103.7527,103.7527,1100.0
2013-12-06 09:40:00,105.26,105.26,104.9,105.2,5700.0,103.4089,103.4089,103.0552,103.3499,5700.0
2013-12-06 09:45:00,105.22,105.43,104.5,104.56,7400.0,103.3696,103.5759,102.6623,102.7212,7400.0
2013-12-06 09:50:00,104.99,104.99,104.7,104.98,5200.0,103.1436,103.1436,102.8587,103.1338,5200.0
2013-12-06 09:55:00,104.98,105.51,104.8,104.8,7000.0,103.1338,103.6545,102.957,102.957,7000.0
2013-12-06 10:00:00,105.03,105.79,104.97,105.72,15400.0,103.1829,103.9296,103.124,103.8608,15400.0
2013-12-06 10:05:00,105.7,105.72,105.54,105.72,900.0,103.8412,103.8608,103.684,103.8608,900.0
2013-12-06 10:10:00,105.48,105.57,105.16,105.45,5100.0,103.625,103.7134,103.3106,103.5955,5100.0
2013-12-06 10:15:00,105.47,105.68,105.38,105.41,2700.0,103.6152,103.8215,103.5268,103.5563,2700.0
2013-12-06 10:20:00,105.3,105.53,105.3,105.53,800.0,103.4482,103.6741,103.4482,103.6741,800.0
2013-12-06 10:25:00,105.38,105.5,105.27,105.5,7600.0,103.5268,103.6447,103.4187,103.6447,7600.0
2013-12-06 10:30:00,105.47,105.68,105.45,105.51,9500.0,103.6152,103.8215,103.5955,103.6545,9500.0
2013-12-06 10:35:00,105.48,105.94,105.39,105.91,5400.0,103.625,104.0769,103.5366,104.0475,5400.0
2013-12-06 10:40:00,105.89,105.9,105.68,105.79,2700.0,104.0278,104.0376,103.8215,103.9296,2700.0
2013-12-06 10:45:00,105.8,105.81,105.57,105.57,400.0,103.9394,103.9492,103.7134,103.7134,400.0
2013-12-06 10:50:00,105.77,105.86,105.77,105.86,700.0,103.9099,103.9983,103.9099,103.9983,700.0
2013-12-06 10:55:00,105.8,106.63,105.8,106.52,7600.0,103.9394,104.7548,103.9394,104.6467,7600.0
2013-12-06 11:00:00,106.53,106.63,106.24,106.4,3700.0,104.6566,104.7548,104.3717,104.5288,3700.0
2013-12-06 11:05:00,106.43,106.61,106.42,106.42,300.0,104.5583,104.7351,104.5485,104.5485,300.0
2013-12-06 11:10:00,106.63,106.89,106.37,106.37,3800.0,104.7548,105.0102,104.4994,104.4994,3800.0
2013-12-06 11:15:00,106.46,106.46,105.75,106.01,3300.0,104.5878,104.5878,103.8903,104.1457,3300.0
2013-12-06 11:20:00,105.83,106.2,105.74,106.18,7600.0,103.9689,104.3324,103.8804,104.3127,7600.0
2013-12-06 11:25:00,106.14,106.15,105.9,106.04,7100.0,104.2734,104.2832,104.0376,104.1752,7100.0
2013-12-06 11:30:00,106.02,106.19,106.0,106.0,1700.0,104.1555,104.3225,104.1359,104.1359,1700.0
2013-12-06 11:35:00,106.0,106.04,105.92,106.01,1500.0,104.1359,104.1752,104.0573,104.1457,1500.0
2013-12-06 11:40:00,105.97,106.3,105.82,106.1,33100.0,104.1064,104.4306,103.959,104.2341,33100.0
2013-12-06 11:45:00,106.09,106.38,106.06,106.38,5600.0,104.2243,104.5092,104.1948,104.5092,5600.0
2013-12-06 11:50:00,106.26,106.47,106.14,106.2,7900.0,104.3913,104.5976,104.2734,104.3324,7900.0
2013-12-06 11:55:00,106.2,106.44,106.19,106.27,3600.0,104.3324,104.5681,104.3225,104.4011,3600.0
2013-12-06 12:00:00,106.32,106.32,106.15,106.27,600.0,104.4502,104.4502,104.2832,104.4011,600.0
2013-12-06 12:05:00,106.2,106.2,106.18,106.18,200.0,104.3324,104.3324,104.3127,104.3127,200.0
2013-12-06 12:10:00,106.15,106.23,106.15,106.22,400.0,104.2832,104.3618,104.2832,104.352,400.0
2013-12-06 12:15:00,106.44,106.66,106.15,106.66,14400.0,104.5681,104.7843,104.2832,104.7843,14400.0
2013-12-06 12:20:00,106.66,106.78,106.41,106.68,13600.0,104.7843,104.9022,104.5387,104.8039,13600.0
2013-12-06 12:25:00,106.64,106.73,106.64,106.65,900.0,104.7646,104.853,104.7646,104.7744,900.0
2013-12-06 12:30:00,106.55,106.57,106.26,106.26,1000.0,104.6762,104.6959,104.3913,104.3913,1000.0
2013-12-06 12:35:00,106.26,106.4,106.26,106.3,1200.0,104.3913,104.5288,104.3913,104.4306,1200.0
2013-12-06 12:40:00,106.29,106.47,106.29,106.47,200.0,104.4208,104.5976,104.4208,104.5976,200.0
2013-12-06 12:45:00,106.36,106.36,106.34,106.35,600.0,104.4895,104.4895,104.4699,104.4797,600.0
2013-12-06 12:50:00,106.26,106.4,106.15,106.4,3300.0,104.3913,104.5288,104.2832,104.5288,3300.0
2013-12-06 12:55:00,106.39,106.53,106.38,106.48,2200.0,104.519,104.6566,104.5092,104.6074,2200.0
2013-12-06 13:00:00,106.32,106.44,106.15,106.44,1600.0,104.4502,104.5681,104.2832,104.5681,1600.0
2013-12-06 13:05:00,106.28,106.41,106.23,106.32,600.0,104.411,104.5387,104.3618,104.4502,600.0
2013-12-06 13:10:00,106.2,106.23,106.17,106.17,700.0,104.3324,104.3618,104.3029,104.3029,700.0
2013-12-06 13:15:00,106.23,106.43,106.06,106.42,16100.0,104.3618,104.5583,104.1948,104.5485,16100.0
2013-12-06 13:20:00,106.44,106.5,106.23,106.23,19000.0,104.5681,104.6271,104.3618,104.3618,19000.0
2013-12-06 13:25:00,106.12,106.2,106.07,106.07,1400.0,104.2538,104.3324,104.2046,104.2046,1400.0
2013-12-06 13:30:00,105.84,106.05,105.82,105.82,800.0,103.9787,104.185,103.959,103.959,800.0
2013-12-06 13:35:00,105.8,105.8,105.6,105.6,700.0,103.9394,103.9394,103.7429,103.7429,700.0
2013-12-06 13:40:00,105.89,105.89,105.62,105.81,2700.0,104.0278,104.0278,103.7626,103.9492,2700.0
2013-12-06 13:45:00,105.79,105.84,105.71,105.71,400.0,103.9296,103.9787,103.851,103.851,400.0
2013-12-06 13:50:00,105.71,105.74,105.58,105.59,1300.0,103.851,103.8804,103.7233,103.7331,1300.0
2013-12-06 13:55:00,105.55,105.62,105.17,105.17,4400.0,103.6938,103.7626,103.3205,103.3205,4400.0
2013-12-06 14:00:00,105.17,105.48,105.17,105.48,2000.0,103.3205,103.625,103.3205,103.625,2000.0
2013-12-06 14:05:00,105.52,105.92,105.51,105.92,1400.0,103.6643,104.0573,103.6545,104.0573,1400.0
2013-12-06 14:10:00,105.88,105.88,105.7,105.77,1900.0,104.018,104.018,103.8412,103.9099,1900.0
2013-12-06 14:15:00,105.76,105.76,105.7,105.7,300.0,103.9001,103.9001,103.8412,103.8412,300.0
2013-12-06 14:20:00,105.73,105.73,105.73,105.73,200.0,103.8706,103.8706,103.8706,103.8706,200.0
2013-12-06 14:25:00,105.8,105.89,105.72,105.87,600.0,103.9394,104.0278,103.8608,104.0082,600.0
2013-12-06 14:30:00,105.8,105.87,105.77,105.8,1800.0,103.9394,104.0082,103.9099,103.9394,1800.0
2013-12-06 14:35:00,105.9,106.17,105.8,106.1,15000.0,104.0376,104.3029,103.9394,104.2341,15000.0
2013-12-06 14:40:00,106.13,106.3,105.99,106.3,28400.0,104.2636,104.4306,104.1261,104.4306,28400.0
2013-12-06 14:45:00,106.29,106.32,106.12,106.22,5400.0,104.4208,104.4502,104.2538,104.352,5400.0
2013-12-06 14:50:00,106.23,106.34,106.07,106.07,5100.0,104.3618,104.4699,104.2046,104.2046,5100.0
2013-12-06 14:55:00,106.07,106.18,106.04,106.07,5500.0,104.2046,104.3127,104.1752,104.2046,5500.0
2013-12-06 15:00:00,106.03,106.08,105.99,106.02,2500.0,104.1653,104.2145,104.1261,104.1555,2500.0
2013-12-06 15:05:00,106.06,106.08,106.04,106.07,2800.0,104.1948,104.2145,104.1752,104.2046,2800.0
2013-12-06 15:10:00,106.04,106.16,106.04,106.11,4200.0,104.1752,104.2931,104.1752,104.2439,4200.0
2013-12-06 15:15:00,106.19,106.25,106.13,106.25,1700.0,104.3225,104.3815,104.2636,104.3815,1700.0
2013-12-06 15:20:00,106.15,106.39,106.15,106.31,1900.0,104.2832,104.519,104.2832,104.4404,1900.0
2013-12-06 15:25:00,106.31,106.34,106.12,106.28,3600.0,104.4404,104.4699,104.2538,104.411,3600.0
2013-12-06 15:30:00,106.26,106.32,106.19,106.28,1600.0,104.3913,104.4502,104.3225,104.411,1600.0
2013-12-06 15:35:00,106.24,106.28,105.83,106.0,16800.0,104.3717,104.411,103.9689,104.1359,16800.0
2013-12-06 15:40:00,105.85,106.2,105.85,106.2,3300.0,103.9885,104.3324,103.9885,104.3324,3300.0
2013-12-06 15:45:00,106.09,106.22,106.07,106.19,14700.0,104.2243,104.352,104.2046,104.3225,14700.0
2013-12-06 15:50:00,106.2,106.23,106.1,106.11,3400.0,104.3324,104.3618,104.2341,104.2439,3400.0
2013-12-06 15:55:00,106.12,106.31,106.07,106.08,11300.0,104.2538,104.4404,104.2046,104.2145,11300.0
2013-12-09 09:30:00,105.79,106.15,105.38,105.77,10600.0,103.9296,104.2832,103.5268,103.9099,10600.0
2013-12-09 09:35:00,105.81,106.52,105.76,106.04,3800.0,103.9492,104.6467,103.9001,104.1752,3800.0
2013-12-09 09:40:00,106.36,106.79,106.08,106.62,5900.0,104.4895,104.912,104.2145,104.745,5900.0
2013-12-09 09:45:00,106.57,107.07,106.57,107.02,6100.0,104.6959,105.1871,104.6959,105.1379,6100.0
2013-12-09 09:50:00,106.95,107.04,106.85,106.86,1000.0,105.0692,105.1576,104.9709,104.9808,1000.0
2013-12-09 09:55:00,106.98,107.27,106.86,107.12,4700.0,105.0986,105.3835,104.9808,105.2362,4700.0
2013-12-09 10:00:00,107.25,107.61,107.02,107.5,26000.0,105.3639,105.7176,105.1379,105.6095,26000.0
2013-12-09 10:05:00,107.29,107.68,107.28,107.58,10300.0,105.4032,105.7863,105.3934,105.6881,10300.0
2013-12-09 10:10:00,107.59,107.66,107.53,107.64,5600.0,105.6979,105.7667,105.639,105.747,5600.0
2013-12-09 10:15:00,107.63,107.64,107.31,107.62,9200.0,105.7372,105.747,105.4228,105.7274,9200.0
2013-12-09 10:20:00,107.5,107.54,107.15,107.51,8300.0,105.6095,105.6488,105.2657,105.6193,8300.0
2013-12-09 10:25:00,107.51,108.56,107.13,108.34,27400.0,105.6193,106.6509,105.246,106.4347,27400.0
2013-12-09 10:30:00,108.19,108.52,108.06,108.19,7900.0,106.2874,106.6116,106.1596,106.2874,7900.0
2013-12-09 10:35:00,108.08,108.45,107.91,108.15,10800.0,106.1793,106.5428,106.0123,106.2481,10800.0
2013-12-09 10:40:00,108.09,108.5,108.04,108.46,9400.0,106.1891,106.5919,106.14,106.5526,9400.0
2013-12-09 10:45:00,108.23,108.54,108.03,108.09,19700.0,106.3267,106.6312,106.1302,106.1891,19700.0
2013-12-09 10:50:00,108.31,108.31,107.94,107.97,3200.0,106.4053,106.4053,106.0418,106.0712,3200.0
2013-12-09 10:55:00,107.86,108.07,107.65,107.93,6600.0,105.9632,106.1695,105.7569,106.0319,6600.0
2013-12-09 11:00:00,107.85,108.17,107.85,108.17,5000.0,105.9533,106.2677,105.9533,106.2677,5000.0
2013-12-09 11:05:00,108.13,108.48,108.13,108.34,4600.0,106.2284,106.5723,106.2284,106.4347,4600.0
2013-12-09 11:10:00,108.35,108.54,108.14,108.21,3000.0,106.4445,106.6312,106.2382,106.307,3000.0
2013-12-09 11:15:00,108.14,108.62,107.87,108.2,34000.0,106.2382,106.7098,105.973,106.2972,34000.0
2013-12-09 11:20:00,108.15,108.15,107.58,107.58,4800.0,106.2481,106.2481,105.6881,105.6881,4800.0
2013-12-09 11:25:00,107.58,107.61,107.21,107.49,10300.0,105.6881,105.7176,105.3246,105.5997,10300.0
2013-12-09 11:30:00,107.52,107.63,107.26,107.5,9600.0,105.6291,105.7372,105.3737,105.6095,9600.0
2013-12-09 11:35:00,107.42,107.6,107.39,107.5,7500.0,105.5309,105.7077,105.5014,105.6095,7500.0
2013-12-09 11:40:00,107.5,107.6,107.31,107.5,3500.0,105.6095,105.7077,105.4228,105.6095,3500.0
2013-12-09 11:45:00,107.49,107.68,107.2,107.59,2400.0,105.5997,105.7863,105.3148,105.6979,2400.0
2013-12-09 11:50:00,107.51,107.66,107.5,107.65,1300.0,105.6193,105.7667,105.6095,105.7569,1300.0
2013-12-09 11:55:00,107.41,107.52,107.33,107.33,1000.0,105.5211,105.6291,105.4425,105.4425,1000.0
2013-12-09 12:00:00,107.49,107.52,107.31,107.45,2100.0,105.5997,105.6291,105.4228,105.5604,2100.0
2013-12-09 12:05:00,107.46,107.54,107.4,107.54,9500.0,105.5702,105.6488,105.5113,105.6488,9500.0
2013-12-09 12:10:00,107.54,107.65,107.48,107.64,2300.0,105.6488,105.7569,105.5898,105.747,2300.0
2013-12-09 12:15:00,107.6,107.65,107.56,107.6,2700.0,105.7077,105.7569,105.6684,105.7077,2700.0
2013-12-09 12:20:00,107.6,107.64,107.48,107.48,3100.0,105.7077,105.747,105.5898,105.5898,3100.0
2013-12-09 12:25:00,107.58,107.58,107.34,107.5,3000.0,105.6881,105.6881,105.4523,105.6095,3000.0
2013-12-09 12:30:00,107.57,107.57,107.47,107.55,700.0,105.6783,105.6783,105.58,105.6586,700.0
2013-12-09 12:35:00,107.55,107.55,107.48,107.51,2600.0,105.6586,105.6586,105.5898,105.6193,2600.0
2013-12-09 12:40:00,107.56,107.59,107.32,107.58,2100.0,105.6684,105.6979,105.4327,105.6881,2100.0
2013-12-09 12:45:00,107.56,107.63,107.42,107.47,9000.0,105.6684,105.7372,105.5309,105.58,9000.0
2013-12-09 12:50:00,107.45,107.66,107.34,107.66,24900.0,105.5604,105.7667,105.4523,105.7667,24900.0
2013-12-09 12:55:00,107.52,107.52,107.0,107.0,8000.0,105.6291,105.6291,105.1183,105.1183,8000.0
2013-12-09 13:00:00,107.03,107.18,106.86,106.89,5400.0,105.1478,105.2951,104.9808,105.0102,5400.0
2013-12-09 13:05:00,106.98,107.03,106.92,106.95,1400.0,105.0986,105.1478,105.0397,105.0692,1400.0
2013-12-09 13:10:00,107.03,107.2,106.94,107.17,4800.0,105.1478,105.3148,105.0593,105.2853,4800.0
2013-12-09 13:15:00,107.26,107.26,107.05,107.05,1800.0,105.3737,105.3737,105.1674,105.1674,1800.0
2013-12-09 13:20:00,107.1,107.21,107.1,107.21,700.0,105.2165,105.3246,105.2165,105.3246,700.0
2013-12-09 13:25:00,107.21,107.25,107.0,107.12,2100.0,105.3246,105.3639,105.1183,105.2362,2100.0
2013-12-09 13:30:00,107.12,107.12,107.0,107.0,600.0,105.2362,105.2362,105.1183,105.1183,600.0
2013-12-09 13:35:00,107.15,107.15,107.08,107.09,1400.0,105.2657,105.2657,105.1969,105.2067,1400.0
2013-12-09 13:40:00,107.16,107.21,107.08,107.12,2000.0,105.2755,105.3246,105.1969,105.2362,2000.0
2013-12-09 13:45:00,107.11,107.19,107.03,107.19,1000.0,105.2264,105.3049,105.1478,105.3049,1000.0
2013-12-09 13:50:00,107.19,107.19,107.09,107.14,1100.0,105.3049,105.3049,105.2067,105.2558,1100.0
2013-12-09 13:55:00,107.15,107.17,107.13,107.16,1500.0,105.2657,105.2853,105.246,105.2755,1500.0
2013-12-09 14:00:00,107.17,107.25,107.11,107.25,1900.0,105.2853,105.3639,105.2264,105.3639,1900.0
2013-12-09 14:05:00,107.17,107.25,107.08,107.24,800.0,105.2853,105.3639,105.1969,105.3541,800.0
2013-12-09 14:10:00,107.25,107.25,107.08,107.24,1100.0,105.3639,105.3639,105.1969,105.3541,1100.0
2013-12-09 14:15:00,107.24,107.27,107.16,107.18,2000.0,105.3541,105.3835,105.2755,105.2951,2000.0
2013-12-09 14:20:00,107.19,107.19,107.11,107.18,1500.0,105.3049,105.3049,105.2264,105.2951,1500.0
2013-12-09 14:25:00,107.13,107.28,107.1,107.28,4600.0,105.246,105.3934,105.2165,105.3934,4600.0
2013-12-09 14:30:00,107.3,107.3,107.12,107.24,3900.0,105.413,105.413,105.2362,105.3541,3900.0
2013-12-09 14:35:00,107.16,107.3,107.16,107.3,1000.0,105.2755,105.413,105.2755,105.413,1000.0
2013-12-09 14:40:00,107.17,107.3,107.06,107.12,3500.0,105.2853,105.413,105.1772,105.2362,3500.0
2013-12-09 14:45:00,107.12,107.14,106.94,107.14,2500.0,105.2362,105.2558,105.0593,105.2558,2500.0
2013-12-09 14:50:00,107.28,107.28,107.16,107.18,1600.0,105.3934,105.3934,105.2755,105.2951,1600.0
2013-12-09 14:55:00,107.06,107.21,107.0,107.14,2200.0,105.1772,105.3246,105.1183,105.2558,2200.0
2013-12-09 15:00:00,107.16,107.28,107.07,107.22,3900.0,105.2755,105.3934,105.1871,105.3344,3900.0
2013-12-09 15:05:00,107.22,107.3,107.09,107.09,4000.0,105.3344,105.413,105.2067,105.2067,4000.0
2013-12-09 15:10:00,107.14,107.14,106.95,107.01,1400.0,105.2558,105.2558,105.0692,105.1281,1400.0
2013-12-09 15:15:00,106.97,107.03,106.93,106.97,4100.0,105.0888,105.1478,105.0495,105.0888,4100.0
2013-12-09 15:20:00,106.81,106.91,106.77,106.86,8300.0,104.9316,105.0299,104.8923,104.9808,8300.0
2013-12-09 15:25:00,106.81,106.81,106.5,106.5,9700.0,104.9316,104.9316,104.6271,104.6271,9700.0
2013-12-09 15:30:00,106.5,106.56,106.32,106.32,11200.0,104.6271,104.686,104.4502,104.4502,11200.0
2013-12-09 15:35:00,106.32,106.32,105.83,105.83,24400.0,104.4502,104.4502,103.9689,103.9689,24400.0
2013-12-09 15:40:00,105.9,106.18,105.86,106.15,12500.0,104.0376,104.3127,103.9983,104.2832,12500.0
2013-12-09 15:45:00,106.27,106.48,106.22,106.46,8400.0,104.4011,104.6074,104.352,104.5878,8400.0
2013-12-09 15:50:00,106.44,106.44,106.2,106.2,15000.0,104.5681,104.5681,104.3324,104.3324,15000.0
2013-12-09 15:55:00,106.2,106.33,106.13,106.3,19500.0,104.3324,104.4601,104.2636,104.4306,19500.0
2013-12-10 09:30:00,105.61,106.39,105.51,106.17,3100.0,103.7527,104.519,103.6545,104.3029,3100.0
2013-12-10 09:35:00,106.43,106.69,106.21,106.69,3500.0,104.5583,104.8137,104.3422,104.8137,3500.0
2013-12-10 09:40:00,106.86,107.29,106.81,107.25,12800.0,104.9808,105.4032,104.9316,105.3639,12800.0
2013-12-10 09:45:00,107.03,107.11,106.72,106.87,8200.0,105.1478,105.2264,104.8432,104.9906,8200.0
2013-12-10 09:50:00,107.14,107.37,106.88,106.88,4300.0,105.2558,105.4818,105.0004,105.0004,4300.0
2013-12-10 09:55:00,107.17,107.17,106.81,106.9,7900.0,105.2853,105.2853,104.9316,105.02,7900.0
2013-12-10 10:00:00,106.9,107.01,106.84,106.84,1600.0,105.02,105.1281,104.9611,104.9611,1600.0
2013-12-10 10:05:00,107.06,107.26,106.99,107.07,2400.0,105.1772,105.3737,105.1085,105.1871,2400.0
2013-12-10 10:10:00,107.15,107.74,107.14,107.2,8600.0,105.2657,105.8453,105.2558,105.3148,8600.0
2013-12-10 10:15:00,107.42,107.44,107.21,107.43,1100.0,105.5309,105.5506,105.3246,105.5407,1100.0
2013-12-10 10:20:00,107.43,107.43,107.26,107.4,2000.0,105.5407,105.5407,105.3737,105.5113,2000.0
2013-12-10 10:25:00,107.31,107.72,107.26,107.48,4000.0,105.4228,105.8256,105.3737,105.5898,4000.0
2013-12-10 10:30:00,107.48,107.96,107.48,107.96,3300.0,105.5898,106.0614,105.5898,106.0614,3300.0
2013-12-10 10:35:00,107.72,108.17,107.72,107.96,3500.0,105.8256,106.2677,105.8256,106.0614,3500.0
2013-12-10 10:40:00,108.23,108.23,107.65,107.65,3100.0,106.3267,106.3267,105.7569,105.7569,3100.0
2013-12-10 10:45:00,107.64,107.64,107.62,107.62,900.0,105.747,105.747,105.7274,105.7274,900.0
2013-12-10 10:50:00,107.62,107.62,107.38,107.45,5900.0,105.7274,105.7274,105.4916,105.5604,5900.0
2013-12-10 10:55:00,107.49,107.87,107.38,107.87,15400.0,105.5997,105.973,105.4916,105.973,15400.0
2013-12-10 11:00:00,107.93,107.93,107.68,107.86,5300.0,106.0319,106.0319,105.7863,105.9632,5300.0
2013-12-10 11:05:00,107.65,107.7,107.53,107.56,1000.0,105.7569,105.806,105.639,105.6684,1000.0
2013-12-10 11:10:00,107.5,107.52,107.35,107.48,1700.0,105.6095,105.6291,105.4621,105.5898,1700.0
2013-12-10 11:15:00,107.43,107.8,107.36,107.8,5200.0,105.5407,105.9042,105.472,105.9042,5200.0
2013-12-10 11:20:00,107.92,107.98,107.74,107.96,1800.0,106.0221,106.0811,105.8453,106.0614,1800.0
2013-12-10 11:25:00,107.98,108.16,107.88,107.88,3100.0,106.0811,106.2579,105.9828,105.9828,3100.0
2013-12-10 11:30:00,107.86,107.91,107.61,107.85,4900.0,105.9632,106.0123,105.7176,105.9533,4900.0
2013-12-10 11:35:00,107.76,107.76,107.34,107.58,2200.0,105.8649,105.8649,105.4523,105.6881,2200.0
2013-12-10 11:40:00,107.5,107.78,107.41,107.63,3800.0,105.6095,105.8846,105.5211,105.7372,3800.0
2013-12-10 11:45:00,107.7,107.79,107.61,107.77,1200.0,105.806,105.8944,105.7176,105.8747,1200.0
2013-12-10 11:50:00,107.7,107.76,107.41,107.48,1800.0,105.806,105.8649,105.5211,105.5898,1800.0
2013-12-10 11:55:00,107.47,107.67,107.41,107.65,5200.0,105.58,105.7765,105.5211,105.7569,5200.0
2013-12-10 12:00:00,107.74,107.74,107.57,107.63,700.0,105.8453,105.8453,105.6783,105.7372,700.0
2013-12-10 12:05:00,107.72,107.73,107.42,107.48,3000.0,105.8256,105.8355,105.5309,105.5898,3000.0
2013-12-10 12:10:00,107.5,107.85,107.47,107.84,8900.0,105.6095,105.9533,105.58,105.9435,8900.0
2013-12-10 12:15:00,107.84,108.0,107.84,107.99,8800.0,105.9435,106.1007,105.9435,106.0909,8800.0
2013-12-10 12:20:00,108.0,108.06,107.82,107.94,3100.0,106.1007,106.1596,105.9239,106.0418,3100.0
2013-12-10 12:25:00,108.06,108.29,107.98,107.98,3300.0,106.1596,106.3856,106.0811,106.0811,3300.0
2013-12-10 12:30:00,107.96,108.01,107.96,108.01,500.0,106.0614,106.1105,106.0614,106.1105,500.0
2013-12-10 12:35:00,107.94,108.1,107.94,108.1,1100.0,106.0418,106.1989,106.0418,106.1989,1100.0
2013-12-10 12:40:00,108.1,108.18,107.87,108.12,2500.0,106.1989,106.2775,105.973,106.2186,2500.0
2013-12-10 12:45:00,108.12,108.12,107.92,107.95,3700.0,106.2186,106.2186,106.0221,106.0516,3700.0
2013-12-10 12:50:00,107.9,108.17,107.8,107.87,8000.0,106.0025,106.2677,105.9042,105.973,8000.0
2013-12-10 12:55:00,107.97,108.0,107.86,107.87,5200.0,106.0712,106.1007,105.9632,105.973,5200.0
2013-12-10 13:00:00,107.82,107.93,107.57,107.62,2200.0,105.9239,106.0319,105.6783,105.7274,2200.0
2013-12-10 13:05:00,107.69,107.76,107.62,107.76,2400.0,105.7962,105.8649,105.7274,105.8649,2400.0
2013-12-10 13:10:00,107.77,107.98,107.77,107.9,3200.0,105.8747,106.0811,105.8747,106.0025,3200.0
2013-12-10 13:15:00,107.89,107.89,107.65,107.76,15700.0,105.9926,105.9926,105.7569,105.8649,15700.0
2013-12-10 13:20:00,107.57,108.0,107.57,107.99,3100.0,105.6783,106.1007,105.6783,106.0909,3100.0
2013-12-10 13:25:00,107.87,107.95,107.77,107.77,900.0,105.973,106.0516,105.8747,105.8747,900.0
2013-12-10 13:30:00,107.84,107.85,107.79,107.85,5000.0,105.9435,105.9533,105.8944,105.9533,5000.0
2013-12-10 13:35:00,107.75,107.75,107.75,107.75,200.0,105.8551,105.8551,105.8551,105.8551,200.0
2013-12-10 13:40:00,107.75,107.97,107.75,107.89,2100.0,105.8551,106.0712,105.8551,105.9926,2100.0
2013-12-10 13:45:00,107.97,108.2,107.92,108.2,4600.0,106.0712,106.2972,106.0221,106.2972,4600.0
2013-12-10 13:50:00,108.08,108.09,107.96,108.05,1500.0,106.1793,106.1891,106.0614,106.1498,1500.0
2013-12-10 13:55:00,107.96,108.0,107.64,107.93,4500.0,106.0614,106.1007,105.747,106.0319,4500.0
2013-12-10 14:00:00,107.86,107.99,107.59,107.99,20600.0,105.9632,106.0909,105.6979,106.0909,20600.0
2013-12-10 14:05:00,107.87,107.99,107.7,107.83,900.0,105.973,106.0909,105.806,105.9337,900.0
2013-12-10 14:10:00,107.86,107.97,107.74,107.77,1400.0,105.9632,106.0712,105.8453,105.8747,1400.0
2013-12-10 14:15:00,107.9,107.9,107.73,107.73,700.0,106.0025,106.0025,105.8355,105.8355,700.0
2013-12-10 14:20:00,107.59,107.81,107.59,107.72,2600.0,105.6979,105.914,105.6979,105.8256,2600.0
2013-12-10 14:25:00,107.72,107.8,107.7,107.8,1000.0,105.8256,105.9042,105.806,105.9042,1000.0
2013-12-10 14:30:00,107.86,107.86,107.79,107.79,600.0,105.9632,105.9632,105.8944,105.8944,600.0
2013-12-10 14:35:00,107.8,108.19,107.8,108.19,5300.0,105.9042,106.2874,105.9042,106.2874,5300.0
2013-12-10 14:40:00,108.16,108.16,107.87,107.96,3100.0,106.2579,106.2579,105.973,106.0614,3100.0
2013-12-10 14:45:00,107.81,108.07,107.81,107.81,1300.0,105.914,106.1695,105.914,105.914,1300.0
2013-12-10 14:50:00,107.97,108.13,107.96,108.0,2500.0,106.0712,106.2284,106.0614,106.1007,2500.0
2013-12-10 14:55:00,108.0,108.36,107.99,108.35,7900.0,106.1007,106.4544,106.0909,106.4445,7900.0
2013-12-10 15:00:00,108.37,108.38,108.18,108.38,5300.0,106.4642,106.474,106.2775,106.474,5300.0
2013-12-10 15:05:00,108.37,108.42,108.27,108.42,2900.0,106.4642,106.5133,106.366,106.5133,2900.0
2013-12-10 15:10:00,108.42,108.67,108.3,108.67,6600.0,106.5133,106.7589,106.3954,106.7589,6600.0
2013-12-10 15:15:00,108.64,108.7,108.42,108.53,4400.0,106.7294,106.7884,106.5133,106.6214,4400.0
2013-12-10 15:20:00,108.53,108.53,108.27,108.27,8200.0,106.6214,106.6214,106.366,106.366,8200.0
2013-12-10 15:25:00,108.27,108.32,108.03,108.03,6500.0,106.366,106.4151,106.1302,106.1302,6500.0
2013-12-10 15:30:00,108.04,108.12,108.0,108.07,11500.0,106.14,106.2186,106.1007,106.1695,11500.0
2013-12-10 15:35:00,108.12,108.19,107.93,107.93,8000.0,106.2186,106.2874,106.0319,106.0319,8000.0
2013-12-10 15:40:00,107.99,108.13,107.86,107.93,9100.0,106.0909,106.2284,105.9632,106.0319,9100.0
2013-12-10 15:45:00,107.86,108.07,107.86,108.0,11300.0,105.9632,106.1695,105.9632,106.1007,11300.0
2013-12-10 15:50:00,107.9,108.08,107.82,108.07,23100.0,106.0025,106.1793,105.9239,106.1695,23100.0
2013-12-10 15:55:00,108.05,108.25,107.89,108.15,41100.0,106.1498,106.3463,105.9926,106.2481,41100.0
2013-12-11 09:30:00,107.5,108.55,107.5,107.72,16700.0,105.6095,106.641,105.6095,105.8256,16700.0
2013-12-11 09:35:00,107.66,108.64,107.64,108.44,10000.0,105.7667,106.7294,105.747,106.533,10000.0
2013-12-11 09:40:00,108.41,109.26,108.4,109.18,19300.0,106.5035,107.3385,106.4937,107.26,19300.0
2013-12-11 09:45:00,109.18,109.23,108.03,108.51,8000.0,107.26,107.3091,106.1302,106.6017,8000.0
2013-12-11 09:50:00,108.39,108.39,107.61,107.93,12300.0,106.4838,106.4838,105.7176,106.0319,12300.0
2013-12-11 09:55:00,107.94,108.28,107.82,107.82,4900.0,106.0418,106.3758,105.9239,105.9239,4900.0
2013-12-11 10:00:00,107.7,107.86,107.0,107.0,8100.0,105.806,105.9632,105.1183,105.1183,8100.0
2013-12-11 10:05:00,107.16,107.24,106.77,106.77,4300.0,105.2755,105.3541,104.8923,104.8923,4300.0
2013-12-11 10:10:00,106.94,107.69,106.79,107.69,11200.0,105.0593,105.7962,104.912,105.7962,11200.0
2013-12-11 10:15:00,107.46,107.57,107.25,107.55,7600.0,105.5702,105.6783,105.3639,105.6586,7600.0
2013-12-11 10:20:00,107.48,107.68,107.35,107.35,1700.0,105.5898,105.7863,105.4621,105.4621,1700.0
2013-12-11 10:25:00,107.48,107.63,107.33,107.43,3500.0,105.5898,105.7372,105.4425,105.5407,3500.0
2013-12-11 10:30:00,107.47,107.64,107.31,107.64,7400.0,105.58,105.747,105.4228,105.747,7400.0
2013-12-11 10:35:00,107.74,107.81,107.74,107.75,500.0,105.8453,105.914,105.8453,105.8551,500.0
2013-12-11 10:40:00,107.52,107.81,107.5,107.77,5900.0,105.6291,105.914,105.6095,105.8747,5900.0
2013-12-11 10:45:00,107.79,107.81,107.47,107.58,33000.0,105.8944,105.914,105.58,105.6881,33000.0
2013-12-11 10:50:00,107.54,107.76,107.54,107.54,1000.0,105.6488,105.8649,105.6488,105.6488,1000.0
2013-12-11 10:55:00,107.76,107.76,107.56,107.58,1300.0,105.8649,105.8649,105.6684,105.6881,1300.0
2013-12-11 11:00:00,107.64,107.66,107.56,107.66,2200.0,105.747,105.7667,105.6684,105.7667,2200.0
2013-12-11 11:05:00,107.65,107.73,107.5,107.51,7500.0,105.7569,105.8355,105.6095,105.6193,7500.0
2013-12-11 11:10:00,107.69,107.77,107.62,107.76,1000.0,105.7962,105.8747,105.7274,105.8649,1000.0
2013-12-11 11:15:00,107.69,107.69,107.37,107.53,5600.0,105.7962,105.7962,105.4818,105.639,5600.0
2013-12-11 11:20:00,107.62,107.62,107.4,107.59,3400.0,105.7274,105.7274,105.5113,105.6979,3400.0
2013-12-11 11:25:00,107.38,107.62,107.38,107.57,3600.0,105.4916,105.7274,105.4916,105.6783,3600.0
2013-12-11 11:30:00,107.44,107.69,107.44,107.45,600.0,105.5506,105.7962,105.5506,105.5604,600.0
2013-12-11 11:35:00,107.64,107.64,107.53,107.53,400.0,105.747,105.747,105.639,105.639,400.0
2013-12-11 11:40:00,107.46,107.6,107.46,107.58,2200.0,105.5702,105.7077,105.5702,105.6881,2200.0
2013-12-11 11:45:00,107.64,107.65,107.37,107.49,7700.0,105.747,105.7569,105.4818,105.5997,7700.0
2013-12-11 11:50:00,107.5,107.52,107.42,107.51,3300.0,105.6095,105.6291,105.5309,105.6193,3300.0
2013-12-11 11:55:00,107.48,107.7,107.43,107.66,5000.0,105.5898,105.806,105.5407,105.7667,5000.0
2013-12-11 12:00:00,107.62,107.62,107.48,107.56,1800.0,105.7274,105.7274,105.5898,105.6684,1800.0
2013-12-11 12:05:00,107.4,107.63,107.37,107.48,9900.0,105.5113,105.7372,105.4818,105.5898,9900.0
2013-12-11 12:10:00,107.5,107.53,107.4,107.53,2000.0,105.6095,105.639,105.5113,105.639,2000.0
2013-12-11 12:15:00,107.52,107.53,107.37,107.52,9600.0,105.6291,105.639,105.4818,105.6291,9600.0
2013-12-11 12:20:00,107.52,107.66,107.39,107.49,9300.0,105.6291,105.7667,105.5014,105.5997,9300.0
2013-12-11 12:25:00,107.53,107.59,107.35,107.35,7600.0,105.639,105.6979,105.4621,105.4621,7600.0
2013-12-11 12:30:00,107.35,107.64,107.32,107.47,4500.0,105.4621,105.747,105.4327,105.58,4500.0
2013-12-11 12:35:00,107.55,107.55,107.32,107.48,5000.0,105.6586,105.6586,105.4327,105.5898,5000.0
2013-12-11 12:40:00,107.41,107.56,107.32,107.49,7000.0,105.5211,105.6684,105.4327,105.5997,7000.0
2013-12-11 12:45:00,107.42,107.49,107.4,107.47,2000.0,105.5309,105.5997,105.5113,105.58,2000.0
2013-12-11 12:50:00,107.55,107.73,107.48,107.63,10200.0,105.6586,105.8355,105.5898,105.7372,10200.0
2013-12-11 12:55:00,107.72,107.72,107.55,107.57,7700.0,105.8256,105.8256,105.6586,105.6783,7700.0
2013-12-11 13:00:00,107.64,107.75,107.6,107.62,2600.0,105.747,105.8551,105.7077,105.7274,2600.0
2013-12-11 13:05:00,107.69,108.06,107.69,107.96,5200.0,105.7962,106.1596,105.7962,106.0614,5200.0
2013-12-11 13:10:00,107.93,108.04,107.84,107.86,4000.0,106.0319,106.14,105.9435,105.9632,4000.0
2013-12-11 13:15:00,107.78,107.86,107.37,107.51,9800.0,105.8846,105.9632,105.4818,105.6193,9800.0
2013-12-11 13:20:00,107.46,107.66,107.27,107.51,9500.0,105.5702,105.7667,105.3835,105.6193,9500.0
2013-12-11 13:25:00,107.64,107.79,107.44,107.64,5800.0,105.747,105.8944,105.5506,105.747,5800.0
2013-12-11 13:30:00,107.6,107.84,107.5,107.77,9400.0,105.7077,105.9435,105.6095,105.8747,9400.0
2013-12-11 13:35:00,107.55,107.8,107.55,107.8,3300.0,105.6586,105.9042,105.6586,105.9042,3300.0
2013-12-11 13:40:00,107.6,107.94,107.6,107.78,5400.0,105.7077,106.0418,105.7077,105.8846,5400.0
2013-12-11 13:45:00,107.85,108.1,107.67,107.78,7600.0,105.9533,106.1989,105.7765,105.8846,7600.0
2013-12-11 13:50:00,107.86,107.87,107.69,107.77,1600.0,105.9632,105.973,105.7962,105.8747,1600.0
2013-12-11 13:55:00,107.76,107.85,107.71,107.71,2500.0,105.8649,105.9533,105.8158,105.8158,2500.0
2013-12-11 14:00:00,107.71,107.76,107.44,107.6,13100.0,105.8158,105.8649,105.5506,105.7077,13100.0
2013-12-11 14:05:00,107.62,107.68,107.15,107.31,13000.0,105.7274,105.7863,105.2657,105.4228,13000.0
2013-12-11 14:10:00,107.41,107.55,107.3,107.4,28700.0,105.5211,105.6586,105.413,105.5113,28700.0
2013-12-11 14:15:00,107.45,107.54,107.24,107.46,24400.0,105.5604,105.6488,105.3541,105.5702,24400.0
2013-12-11 14:20:00,107.46,107.55,107.31,107.46,3900.0,105.5702,105.6586,105.4228,105.5702,3900.0
2013-12-11 14:25:00,107.36,107.49,107.21,107.35,11600.0,105.472,105.5997,105.3246,105.4621,11600.0
2013-12-11 14:30:00,107.34,107.42,107.26,107.3,5300.0,105.4523,105.5309,105.3737,105.413,5300.0
2013-12-11 14:35:00,107.44,107.44,107.29,107.34,3000.0,105.5506,105.5506,105.4032,105.4523,3000.0
2013-12-11 14:40:00,107.39,107.5,107.3,107.48,16900.0,105.5014,105.6095,105.413,105.5898,16900.0
2013-12-11 14:45:00,107.45,107.61,107.45,107.54,7900.0,105.5604,105.7176,105.5604,105.6488,7900.0
2013-12-11 14:50:00,107.5,107.52,107.2,107.38,48700.0,105.6095,105.6291,105.3148,105.4916,48700.0
2013-12-11 14:55:00,107.38,107.48,107.16,107.37,16500.0,105.4916,105.5898,105.2755,105.4818,16500.0
2013-12-11 15:00:00,107.28,107.52,107.28,107.47,9000.0,105.3934,105.6291,105.3934,105.58,9000.0
2013-12-11 15:05:00,107.39,107.46,107.25,107.45,8500.0,105.5014,105.5702,105.3639,105.5604,8500.0
2013-12-11 15:10:00,107.48,107.49,107.09,107.15,8600.0,105.5898,105.5997,105.2067,105.2657,8600.0
2013-12-11 15:15:00,107.14,107.26,106.71,106.71,6700.0,105.2558,105.3737,104.8334,104.8334,6700.0
2013-12-11 15:20:00,106.71,106.72,106.47,106.72,6800.0,104.8334,104.8432,104.5976,104.8432,6800.0
2013-12-11 15:25:00,106.65,106.67,106.29,106.29,15900.0,104.7744,104.7941,104.4208,104.4208,15900.0
2013-12-11 15:30:00,106.21,106.33,106.0,106.1,14900.0,104.3422,104.4601,104.1359,104.2341,14900.0
2013-12-11 15:35:00,106.17,106.23,106.09,106.1,7200.0,104.3029,104.3618,104.2243,104.2341,7200.0
2013-12-11 15:40:00,106.09,106.42,106.04,106.23,22300.0,104.2243,104.5485,104.1752,104.3618,22300.0
2013-12-11 15:45:00,106.24,106.26,106.06,106.22,26000.0,104.3717,104.3913,104.1948,104.352,26000.0
2013-12-11 15:50:00,106.24,106.4,106.12,106.22,33100.0,104.3717,104.5288,104.2538,104.352,33100.0
2013-12-11 15:55:00,106.22,106.37,106.2,106.3,26000.0,104.352,104.4994,104.3324,104.4306,26000.0
2013-12-12 09:30:00,106.85,106.9,106.11,106.12,12000.0,104.9709,105.02,104.2439,104.2538,12000.0
2013-12-12 09:35:00,106.0,106.01,105.67,105.67,15700.0,104.1359,104.1457,103.8117,103.8117,15700.0
2013-12-12 09:40:00,105.86,105.98,105.01,105.32,26500.0,103.9983,104.1162,103.1633,103.4678,26500.0
2013-12-12 09:45:00,105.38,105.48,105.32,105.36,4100.0,103.5268,103.625,103.4678,103.5071,4100.0
2013-12-12 09:50:00,105.48,105.48,105.11,105.18,25400.0,103.625,103.625,103.2615,103.3303,25400.0
2013-12-12 09:55:00,105.16,105.4,105.14,105.39,16100.0,103.3106,103.5464,103.291,103.5366,16100.0
2013-12-12 10:00:00,105.37,105.7,105.29,105.7,4800.0,103.517,103.8412,103.4384,103.8412,4800.0
2013-12-12 10:05:00,105.53,105.76,105.51,105.68,9500.0,103.6741,103.9001,103.6545,103.8215,9500.0
2013-12-12 10:10:00,105.68,105.75,105.59,105.65,4800.0,103.8215,103.8903,103.7331,103.792,4800.0
2013-12-12 10:15:00,105.73,105.73,105.48,105.62,12300.0,103.8706,103.8706,103.625,103.7626,12300.0
2013-12-12 10:20:00,105.59,105.7,105.57,105.63,8000.0,103.7331,103.8412,103.7134,103.7724,8000.0
2013-12-12 10:25:00,105.59,105.71,105.59,105.71,20500.0,103.7331,103.851,103.7331,103.851,20500.0
2013-12-12 10:30:00,105.57,106.18,105.46,105.94,8900.0,103.7134,104.3127,103.6054,104.0769,8900.0
2013-12-12 10:35:00,105.91,106.29,105.91,106.29,1900.0,104.0475,104.4208,104.0475,104.4208,1900.0
2013-12-12 10:40:00,106.13,106.23,105.93,106.23,5500.0,104.2636,104.3618,104.0671,104.3618,5500.0
2013-12-12 10:45:00,106.4,106.4,106.12,106.34,2600.0,104.5288,104.5288,104.2538,104.4699,2600.0
2013-12-12 10:50:00,106.34,106.46,105.96,105.96,6200.0,104.4699,104.5878,104.0966,104.0966,6200.0
2013-12-12 10:55:00,105.95,106.52,105.92,106.36,10800.0,104.0868,104.6467,104.0573,104.4895,10800.0
2013-12-12 11:00:00,106.4,106.74,106.4,106.74,1800.0,104.5288,104.8629,104.5288,104.8629,1800.0
2013-12-12 11:05:00,106.74,107.0,106.54,106.87,13800.0,104.8629,105.1183,104.6664,104.9906,13800.0
2013-12-12 11:10:00,106.97,107.0,106.6,106.64,21500.0,105.0888,105.1183,104.7253,104.7646,21500.0
2013-12-12 11:15:00,106.75,106.82,106.46,106.47,6300.0,104.8727,104.9415,104.5878,104.5976,6300.0
2013-12-12 11:20:00,106.6,106.71,106.22,106.22,16900.0,104.7253,104.8334,104.352,104.352,16900.0
2013-12-12 11:25:00,106.2,106.25,105.69,105.88,4500.0,104.3324,104.3815,103.8313,104.018,4500.0
2013-12-12 11:30:00,105.98,106.21,105.62,105.7,11900.0,104.1162,104.3422,103.7626,103.8412,11900.0
2013-12-12 11:35:00,105.56,105.89,105.37,105.66,13500.0,103.7036,104.0278,103.517,103.8019,13500.0
2013-12-12 11:40:00,105.66,105.66,105.0,105.33,26200.0,103.8019,103.8019,103.1535,103.4777,26200.0
2013-12-12 11:45:00,105.31,105.48,105.16,105.4,6300.0,103.458,103.625,103.3106,103.5464,6300.0
2013-12-12 11:50:00,105.28,105.28,105.28,105.28,100.0,103.4285,103.4285,103.4285,103.4285,100.0
2013-12-12 11:55:00,105.44,105.44,105.29,105.34,1100.0,103.5857,103.5857,103.4384,103.4875,1100.0
2013-12-12 12:00:00,105.31,105.32,105.1,105.1,2700.0,103.458,103.4678,103.2517,103.2517,2700.0
2013-12-12 12:05:00,105.24,105.29,105.17,105.18,1500.0,103.3892,103.4384,103.3205,103.3303,1500.0
2013-12-12 12:10:00,105.36,105.44,105.22,105.34,5300.0,103.5071,103.5857,103.3696,103.4875,5300.0
2013-12-12 12:15:00,105.33,105.44,105.21,105.32,3600.0,103.4777,103.5857,103.3598,103.4678,3600.0
2013-12-12 12:20:00,105.25,105.35,105.12,105.28,6100.0,103.3991,103.4973,103.2714,103.4285,6100.0
2013-12-12 12:25:00,105.37,105.5,105.06,105.33,7600.0,103.517,103.6447,103.2124,103.4777,7600.0
2013-12-12 12:30:00,105.32,105.32,104.64,104.77,12700.0,103.4678,103.4678,102.7998,102.9275,12700.0
2013-12-12 12:35:00,104.65,104.73,104.32,104.48,10300.0,102.8096,102.8882,102.4854,102.6426,10300.0
2013-12-12 12:40:00,104.48,104.5,104.38,104.47,2900.0,102.6426,102.6623,102.5444,102.6328,2900.0
2013-12-12 12:45:00,104.47,104.63,104.47,104.52,8100.0,102.6328,102.79,102.6328,102.6819,8100.0
2013-12-12 12:50:00,104.49,104.7,104.49,104.7,2300.0,102.6524,102.8587,102.6524,102.8587,2300.0
2013-12-12 12:55:00,104.7,104.82,104.51,104.72,7000.0,102.8587,102.9766,102.6721,102.8784,7000.0
2013-12-12 13:00:00,104.81,104.96,104.69,104.69,4900.0,102.9668,103.1142,102.8489,102.8489,4900.0
2013-12-12 13:05:00,104.85,104.91,104.52,104.79,8000.0,103.0061,103.065,102.6819,102.9472,8000.0
2013-12-12 13:10:00,104.72,104.8,104.69,104.7,1100.0,102.8784,102.957,102.8489,102.8587,1100.0
2013-12-12 13:15:00,104.58,104.58,104.37,104.52,3000.0,102.7408,102.7408,102.5345,102.6819,3000.0
2013-12-12 13:20:00,104.51,104.59,104.47,104.47,2200.0,102.6721,102.7507,102.6328,102.6328,2200.0
2013-12-12 13:25:00,104.46,104.64,104.46,104.64,4500.0,102.623,102.7998,102.623,102.7998,4500.0
2013-12-12 13:30:00,104.67,104.72,104.6,104.7,3800.0,102.8293,102.8784,102.7605,102.8587,3800.0
2013-12-12 13:35:00,104.6,105.1,104.6,104.75,26800.0,102.7605,103.2517,102.7605,102.9079,26800.0
2013-12-12 13:40:00,104.85,105.15,104.85,105.15,8700.0,103.0061,103.3008,103.0061,103.3008,8700.0
2013-12-12 13:45:00,105.17,105.28,105.06,105.25,5000.0,103.3205,103.4285,103.2124,103.3991,5000.0
2013-12-12 13:50:00,105.15,105.15,104.84,105.01,10700.0,103.3008,103.3008,102.9963,103.1633,10700.0
2013-12-12 13:55:00,105.05,105.7,105.05,105.38,12900.0,103.2026,103.8412,103.2026,103.5268,12900.0
2013-12-12 14:00:00,105.31,105.59,105.18,105.53,8900.0,103.458,103.7331,103.3303,103.6741,8900.0
2013-12-12 14:05:00,105.32,105.63,105.32,105.63,5600.0,103.4678,103.7724,103.4678,103.7724,5600.0
2013-12-12 14:10:00,105.76,105.88,105.13,105.13,10000.0,103.9001,104.018,103.2812,103.2812,10000.0
2013-12-12 14:15:00,105.13,105.54,105.13,105.54,3800.0,103.2812,103.684,103.2812,103.684,3800.0
2013-12-12 14:20:00,105.39,105.68,105.33,105.6,8100.0,103.5366,103.8215,103.4777,103.7429,8100.0
2013-12-12 14:25:00,105.49,105.76,105.49,105.57,3500.0,103.6348,103.9001,103.6348,103.7134,3500.0
2013-12-12 14:30:00,105.71,105.99,105.54,105.98,12200.0,103.851,104.1261,103.684,104.1162,12200.0
2013-12-12 14:35:00,105.91,106.03,105.52,105.63,10700.0,104.0475,104.1653,103.6643,103.7724,10700.0
2013-12-12 14:40:00,105.58,105.84,105.58,105.64,8600.0,103.7233,103.9787,103.7233,103.7822,8600.0
2013-12-12 14:45:00,105.71,105.93,105.71,105.93,5400.0,103.851,104.0671,103.851,104.0671,5400.0
2013-12-12 14:50:00,105.83,105.92,105.62,105.84,2400.0,103.9689,104.0573,103.7626,103.9787,2400.0
2013-12-12 14:55:00,105.72,106.3,105.72,106.3,7900.0,103.8608,104.4306,103.8608,104.4306,7900.0
2013-12-12 15:00:00,106.22,106.32,105.95,106.14,8700.0,104.352,104.4502,104.0868,104.2734,8700.0
2013-12-12 15:05:00,105.97,106.13,105.76,106.04,12500.0,104.1064,104.2636,103.9001,104.1752,12500.0
2013-12-12 15:10:00,106.02,106.16,105.78,105.78,6600.0,104.1555,104.2931,103.9197,103.9197,6600.0
2013-12-12 15:15:00,105.78,105.95,105.59,105.95,5900.0,103.9197,104.0868,103.7331,104.0868,5900.0
2013-12-12 15:20:00,105.82,106.14,105.79,106.01,15700.0,103.959,104.2734,103.9296,104.1457,15700.0
2013-12-12 15:25:00,106.01,106.11,105.78,106.05,10300.0,104.1457,104.2439,103.9197,104.185,10300.0
2013-12-12 15:30:00,105.97,106.02,105.86,105.95,2700.0,104.1064,104.1555,103.9983,104.0868,2700.0
2013-12-12 15:35:00,105.86,105.86,105.51,105.6,3600.0,103.9983,103.9983,103.6545,103.7429,3600.0
2013-12-12 15:40:00,105.55,105.85,105.55,105.7,12100.0,103.6938,103.9885,103.6938,103.8412,12100.0
2013-12-12 15:45:00,105.63,105.63,105.11,105.13,21900.0,103.7724,103.7724,103.2615,103.2812,21900.0
2013-12-12 15:50:00,105.14,105.22,104.68,104.69,33800.0,103.291,103.3696,102.8391,102.8489,33800.0
2013-12-12 15:55:00,104.69,104.9,104.63,104.79,61000.0,102.8489,103.0552,102.79,102.9472,61000.0
2013-12-13 09:30:00,105.28,105.86,105.0,105.02,30900.0,103.4285,103.9983,103.1535,103.1731,30900.0
2013-12-13 09:35:00,105.03,105.73,105.0,105.69,7900.0,103.1829,103.8706,103.1535,103.8313,7900.0
2013-12-13 09:40:00,105.69,105.69,105.48,105.61,1900.0,103.8313,103.8313,103.625,103.7527,1900.0
2013-12-13 09:45:00,105.51,105.51,104.11,104.18,13000.0,103.6545,103.6545,102.2791,102.3479,13000.0
2013-12-13 09:50:00,104.31,104.78,104.01,104.28,16100.0,102.4756,102.9373,102.1809,102.4461,16100.0
2013-12-13 09:55:00,104.29,104.37,103.76,103.76,12400.0,102.4559,102.5345,101.9353,101.9353,12400.0
2013-12-13 10:00:00,103.97,104.58,103.96,104.58,3400.0,102.1416,102.7408,102.1318,102.7408,3400.0
2013-12-13 10:05:00,104.34,104.83,104.34,104.56,5600.0,102.5051,102.9865,102.5051,102.7212,5600.0
2013-12-13 10:10:00,104.63,104.67,104.32,104.44,3800.0,102.79,102.8293,102.4854,102.6033,3800.0
2013-12-13 10:15:00,104.34,104.62,104.32,104.34,6200.0,102.5051,102.7801,102.4854,102.5051,6200.0
2013-12-13 10:20:00,104.34,104.47,104.32,104.33,2100.0,102.5051,102.6328,102.4854,102.4952,2100.0
2013-12-13 10:25:00,104.26,104.42,103.6,103.65,11000.0,102.4265,102.5837,101.7781,101.8272,11000.0
2013-12-13 10:30:00,103.64,103.99,103.64,103.78,4500.0,101.8174,102.1612,101.8174,101.9549,4500.0
2013-12-13 10:35:00,103.78,103.97,103.61,103.61,5600.0,101.9549,102.1416,101.7879,101.7879,5600.0
2013-12-13 10:40:00,103.73,103.79,103.38,103.38,12900.0,101.9058,101.9647,101.562,101.562,12900.0
2013-12-13 10:45:00,103.4,103.58,102.61,103.23,27300.0,101.5816,101.7584,100.8055,101.4146,27300.0
2013-12-13 10:50:00,103.22,103.6,103.1,103.58,10300.0,101.4048,101.7781,101.2869,101.7584,10300.0
2013-12-13 10:55:00,103.47,103.76,103.45,103.65,6800.0,101.6504,101.9353,101.6307,101.8272,6800.0
2013-12-13 11:00:00,103.61,103.65,103.22,103.22,5700.0,101.7879,101.8272,101.4048,101.4048,5700.0
2013-12-13 11:05:00,103.25,103.29,103.04,103.05,4000.0,101.4342,101.4735,101.2279,101.2378,4000.0
2013-12-13 11:10:00,103.02,103.31,103.01,103.31,8200.0,101.2083,101.4932,101.1985,101.4932,8200.0
2013-12-13 11:15:00,103.29,103.79,103.24,103.79,7900.0,101.4735,101.9647,101.4244,101.9647,7900.0
2013-12-13 11:20:00,103.79,103.79,103.45,103.58,7800.0,101.9647,101.9647,101.6307,101.7584,7800.0
2013-12-13 11:25:00,103.62,103.77,103.45,103.74,2500.0,101.7977,101.9451,101.6307,101.9156,2500.0
2013-12-13 11:30:00,103.6,103.82,103.33,103.63,19200.0,101.7781,101.9942,101.5128,101.8076,19200.0
2013-12-13 11:35:00,103.5,103.64,103.24,103.6,8200.0,101.6798,101.8174,101.4244,101.7781,8200.0
2013-12-13 11:40:00,103.6,103.88,103.5,103.73,4600.0,101.7781,102.0532,101.6798,101.9058,4600.0
2013-12-13 11:45:00,103.73,103.85,103.33,103.57,4700.0,101.9058,102.0237,101.5128,101.7486,4700.0
2013-12-13 11:50:00,103.54,103.63,103.32,103.45,2500.0,101.7191,101.8076,101.503,101.6307,2500.0
2013-12-13 11:55:00,103.55,103.62,103.4,103.44,3700.0,101.729,101.7977,101.5816,101.6209,3700.0
2013-12-13 12:00:00,103.61,103.61,103.21,103.22,4400.0,101.7879,101.7879,101.3949,101.4048,4400.0
2013-12-13 12:05:00,103.26,103.26,102.91,103.1,15800.0,101.4441,101.4441,101.1002,101.2869,15800.0
2013-12-13 12:10:00,103.11,103.15,102.93,103.15,11500.0,101.2967,101.336,101.1199,101.336,11500.0
2013-12-13 12:15:00,103.15,103.15,102.96,102.97,8200.0,101.336,101.336,101.1493,101.1592,8200.0
2013-12-13 12:20:00,102.96,103.13,102.9,103.13,15800.0,101.1493,101.3163,101.0904,101.3163,15800.0
2013-12-13 12:25:00,103.09,103.13,103.06,103.12,1500.0,101.2771,101.3163,101.2476,101.3065,1500.0
2013-12-13 12:30:00,103.12,103.12,103.0,103.0,1400.0,101.3065,101.3065,101.1886,101.1886,1400.0
2013-12-13 12:35:00,103.12,103.47,103.1,103.34,6800.0,101.3065,101.6504,101.2869,101.5227,6800.0
2013-12-13 12:40:00,103.34,103.49,103.21,103.34,2700.0,101.5227,101.67,101.3949,101.5227,2700.0
2013-12-13 12:45:00,103.17,103.33,103.02,103.23,16000.0,101.3556,101.5128,101.2083,101.4146,16000.0
2013-12-13 12:50:00,103.18,103.24,103.05,103.24,9700.0,101.3655,101.4244,101.2378,101.4244,9700.0
2013-12-13 12:55:00,103.25,103.37,103.25,103.32,4500.0,101.4342,101.5521,101.4342,101.503,4500.0
2013-12-13 13:00:00,103.33,103.4,103.04,103.18,4700.0,101.5128,101.5816,101.2279,101.3655,4700.0
2013-12-13 13:05:00,103.16,103.21,102.95,103.03,5400.0,101.3458,101.3949,101.1395,101.2181,5400.0
2013-12-13 13:10:00,103.08,103.09,102.87,102.88,2700.0,101.2672,101.2771,101.0609,101.0707,2700.0
2013-12-13 13:15:00,102.89,102.91,102.58,102.61,3900.0,101.0806,101.1002,100.776,100.8055,3900.0
2013-12-13 13:20:00,102.67,102.79,102.11,102.11,15200.0,100.8644,100.9823,100.3143,100.3143,15200.0
2013-12-13 13:25:00,102.16,102.31,101.72,101.74,26500.0,100.3634,100.5108,99.9311,99.9508,26500.0
2013-12-13 13:30:00,101.76,101.99,101.7,101.87,9100.0,99.9704,100.1964,99.9115,100.0785,9100.0
2013-12-13 13:35:00,101.87,102.01,101.84,101.96,25400.0,100.0785,100.216,100.049,100.1669,25400.0
2013-12-13 13:40:00,101.96,102.0,101.69,101.84,7600.0,100.1669,100.2062,99.9017,100.049,7600.0
2013-12-13 13:45:00,101.87,102.02,101.77,102.01,7500.0,100.0785,100.2259,99.9803,100.216,7500.0
2013-12-13 13:50:00,102.0,102.1,101.89,101.89,4100.0,100.2062,100.3045,100.0982,100.0982,4100.0
2013-12-13 13:55:00,101.93,102.07,101.89,101.99,6300.0,100.1375,100.275,100.0982,100.1964,6300.0
2013-12-13 14:00:00,101.92,102.15,101.92,101.94,13500.0,100.1276,100.3536,100.1276,100.1473,13500.0
2013-12-13 14:05:00,101.92,102.12,101.81,102.04,6900.0,100.1276,100.3241,100.0196,100.2455,6900.0
2013-12-13 14:10:00,102.08,102.13,101.81,101.81,13700.0,100.2848,100.3339,100.0196,100.0196,13700.0
2013-12-13 14:15:00,101.81,102.2,101.81,102.09,14400.0,100.0196,100.4027,100.0196,100.2946,14400.0
2013-12-13 14:20:00,102.16,102.2,102.0,102.0,6200.0,100.3634,100.4027,100.2062,100.2062,6200.0
2013-12-13 14:25:00,101.95,102.0,101.82,101.83,4700.0,100.1571,100.2062,100.0294,100.0392,4700.0
2013-12-13 14:30:00,101.85,102.0,101.78,102.0,13400.0,100.0589,100.2062,99.9901,100.2062,13400.0
2013-12-13 14:35:00,101.95,102.12,101.95,102.0,10100.0,100.1571,100.3241,100.1571,100.2062,10100.0
2013-12-13 14:40:00,102.09,102.13,102.0,102.13,4900.0,100.2946,100.3339,100.2062,100.3339,4900.0
2013-12-13 14:45:00,102.14,102.25,102.11,102.22,6000.0,100.3438,100.4518,100.3143,100.4224,6000.0
2013-12-13 14:50:00,102.26,102.35,102.25,102.34,4900.0,100.4616,100.5501,100.4518,100.5402,4900.0
2013-12-13 14:55:00,102.36,102.45,102.16,102.41,10400.0,100.5599,100.6483,100.3634,100.609,10400.0
2013-12-13 15:00:00,102.41,102.51,102.34,102.34,3800.0,100.609,100.7073,100.5402,100.5402,3800.0
2013-12-13 15:05:00,102.38,102.42,102.28,102.38,5000.0,100.5795,100.6188,100.4813,100.5795,5000.0
2013-12-13 15:10:00,102.3,102.41,102.27,102.4,12900.0,100.5009,100.609,100.4715,100.5992,12900.0
2013-12-13 15:15:00,102.4,102.4,102.02,102.02,11800.0,100.5992,100.5992,100.2259,100.2259,11800.0
2013-12-13 15:20:00,102.09,102.16,102.02,102.03,10900.0,100.2946,100.3634,100.2259,100.2357,10900.0
2013-12-13 15:25:00,102.03,102.27,102.0,102.23,8900.0,100.2357,100.4715,100.2062,100.4322,8900.0
2013-12-13 15:30:00,102.23,102.27,101.95,101.97,11300.0,100.4322,100.4715,100.1571,100.1767,11300.0
2013-12-13 15:35:00,101.96,101.96,101.47,101.47,30300.0,100.1669,100.1669,99.6855,99.6855,30300.0
2013-12-13 15:40:00,101.48,101.52,101.32,101.47,21100.0,99.6954,99.7347,99.5382,99.6855,21100.0
2013-12-13 15:45:00,101.46,101.52,101.26,101.41,37900.0,99.6757,99.7347,99.4792,99.6266,37900.0
2013-12-13 15:50:00,101.4,101.6,101.26,101.42,33500.0,99.6168,99.8133,99.4792,99.6364,33500.0
2013-12-13 15:55:00,101.38,101.61,101.16,101.56,32600.0,99.5971,99.8231,99.381,99.774,32600.0
2013-12-16 09:30:00,101.31,102.53,101.28,102.45,35500.0,99.5284,100.7269,99.4989,100.6483,35500.0
2013-12-16 09:35:00,102.69,102.81,101.94,102.03,10100.0,100.8841,101.002,100.1473,100.2357,10100.0
2013-12-16 09:40:00,102.11,102.38,101.05,101.05,8600.0,100.3143,100.5795,99.2729,99.2729,8600.0
2013-12-16 09:45:00,101.43,101.95,101.31,101.94,10000.0,99.6462,100.1571,99.5284,100.1473,10000.0
2013-12-16 09:50:00,101.93,102.35,101.13,101.31,21200.0,100.1375,100.5501,99.3515,99.5284,21200.0
2013-12-16 09:55:00,101.15,101.42,100.65,101.4,24600.0,99.3712,99.6364,98.88,99.6168,24600.0
2013-12-16 10:00:00,101.24,101.6,101.17,101.49,12600.0,99.4596,99.8133,99.3908,99.7052,12600.0
2013-12-16 10:05:00,101.52,101.53,100.13,100.55,24600.0,99.7347,99.7445,98.3691,98.7817,24600.0
2013-12-16 10:10:00,100.55,100.87,100.44,100.48,8300.0,98.7817,99.0961,98.6737,98.713,8300.0
2013-12-16 10:15:00,100.5,100.93,100.44,100.91,8700.0,98.7326,99.155,98.6737,99.1354,8700.0
2013-12-16 10:20:00,100.74,100.93,100.63,100.93,4800.0,98.9684,99.155,98.8603,99.155,4800.0
2013-12-16 10:25:00,100.9,101.5,100.9,101.23,10200.0,99.1256,99.715,99.1256,99.4498,10200.0
2013-12-16 10:30:00,101.51,101.75,101.32,101.59,30800.0,99.7248,99.9606,99.5382,99.8034,30800.0
2013-12-16 10:35:00,101.65,102.22,101.65,101.71,14100.0,99.8624,100.4224,99.8624,99.9213,14100.0
2013-12-16 10:40:00,101.66,102.09,101.48,102.05,7000.0,99.8722,100.2946,99.6954,100.2553,7000.0
2013-12-16 10:45:00,102.09,102.64,101.98,102.58,33100.0,100.2946,100.835,100.1866,100.776,33100.0
2013-12-16 10:50:00,102.56,102.58,102.1,102.45,4400.0,100.7564,100.776,100.3045,100.6483,4400.0
2013-12-16 10:55:00,102.45,102.58,102.23,102.43,4400.0,100.6483,100.776,100.4322,100.6287,4400.0
2013-12-16 11:00:00,102.45,102.81,101.97,102.14,10700.0,100.6483,101.002,100.1767,100.3438,10700.0
2013-12-16 11:05:00,102.09,102.09,101.72,101.95,4900.0,100.2946,100.2946,99.9311,100.1571,4900.0
2013-12-16 11:10:00,101.77,102.25,101.77,102.23,6300.0,99.9803,100.4518,99.9803,100.4322,6300.0
2013-12-16 11:15:00,102.27,102.39,102.06,102.21,4400.0,100.4715,100.5894,100.2652,100.4125,4400.0
2013-12-16 11:20:00,102.21,102.21,101.65,101.93,30100.0,100.4125,100.4125,99.8624,100.1375,30100.0
2013-12-16 11:25:00,102.13,102.19,101.94,102.15,1300.0,100.3339,100.3929,100.1473,100.3536,1300.0
2013-12-16 11:30:00,101.98,102.0,101.74,101.74,3200.0,100.1866,100.2062,99.9508,99.9508,3200.0
2013-12-16 11:35:00,101.85,102.21,101.76,102.1,13100.0,100.0589,100.4125,99.9704,100.3045,13100.0
2013-12-16 11:40:00,102.07,102.43,102.04,102.43,13200.0,100.275,100.6287,100.2455,100.6287,13200.0
2013-12-16 11:45:00,102.42,102.42,102.07,102.21,3000.0,100.6188,100.6188,100.275,100.4125,3000.0
2013-12-16 11:50:00,102.14,102.31,101.95,102.15,3900.0,100.3438,100.5108,100.1571,100.3536,3900.0
2013-12-16 11:55:00,102.12,102.12,101.62,101.62,6500.0,100.3241,100.3241,99.8329,99.8329,6500.0
2013-12-16 12:00:00,101.61,101.74,101.24,101.24,7600.0,99.8231,99.9508,99.4596,99.4596,7600.0
2013-12-16 12:05:00,101.3,101.4,101.11,101.4,5800.0,99.5185,99.6168,99.3319,99.6168,5800.0
2013-12-16 12:10:00,101.44,101.47,101.23,101.23,1700.0,99.6561,99.6855,99.4498,99.4498,1700.0
2013-12-16 12:15:00,101.32,101.4,101.13,101.34,2900.0,99.5382,99.6168,99.3515,99.5578,2900.0
2013-12-16 12:20:00,101.19,101.19,100.78,100.78,6200.0,99.4105,99.4105,99.0077,99.0077,6200.0
2013-12-16 12:25:00,100.92,101.56,100.92,101.43,6600.0,99.1452,99.774,99.1452,99.6462,6600.0
2013-12-16 12:30:00,101.55,101.66,101.4,101.62,4500.0,99.7641,99.8722,99.6168,99.8329,4500.0
2013-12-16 12:35:00,101.51,102.0,101.43,101.5,7100.0,99.7248,100.2062,99.6462,99.715,7100.0
2013-12-16 12:40:00,101.53,101.62,101.47,101.62,2100.0,99.7445,99.8329,99.6855,99.8329,2100.0
2013-12-16 12:45:00,101.61,101.87,101.57,101.81,11200.0,99.8231,100.0785,99.7838,100.0196,11200.0
2013-12-16 12:50:00,101.62,102.05,101.62,102.05,2300.0,99.8329,100.2553,99.8329,100.2553,2300.0
2013-12-16 12:55:00,101.77,102.0,101.68,102.0,2300.0,99.9803,100.2062,99.8918,100.2062,2300.0
2013-12-16 13:00:00,101.87,102.12,101.78,101.78,9600.0,100.0785,100.3241,99.9901,99.9901,9600.0
2013-12-16 13:05:00,101.94,101.97,101.8,101.8,3400.0,100.1473,100.1767,100.0097,100.0097,3400.0
2013-12-16 13:10:00,101.8,102.18,101.8,101.95,3600.0,100.0097,100.3831,100.0097,100.1571,3600.0
2013-12-16 13:15:00,101.95,102.0,101.81,102.0,700.0,100.1571,100.2062,100.0196,100.2062,700.0
2013-12-16 13:20:00,101.78,101.9,101.5,101.78,9200.0,99.9901,100.108,99.715,99.9901,9200.0
2013-12-16 13:25:00,102.0,102.1,101.8,102.01,1500.0,100.2062,100.3045,100.0097,100.216,1500.0
2013-12-16 13:30:00,101.85,102.02,101.6,101.81,10400.0,100.0589,100.2259,99.8133,100.0196,10400.0
2013-12-16 13:35:00,101.8,102.15,101.77,102.15,9200.0,100.0097,100.3536,99.9803,100.3536,9200.0
2013-12-16 13:40:00,101.97,102.19,101.97,102.01,700.0,100.1767,100.3929,100.1767,100.216,700.0
2013-12-16 13:45:00,102.01,102.21,101.87,102.21,4600.0,100.216,100.4125,100.0785,100.4125,4600.0
2013-12-16 13:50:00,102.16,102.21,102.04,102.04,1600.0,100.3634,100.4125,100.2455,100.2455,1600.0
2013-12-16 13:55:00,102.15,102.15,101.81,101.98,4400.0,100.3536,100.3536,100.0196,100.1866,4400.0
2013-12-16 14:00:00,101.98,102.12,101.98,102.12,600.0,100.1866,100.3241,100.1866,100.3241,600.0
2013-12-16 14:05:00,102.02,102.11,101.89,101.91,5000.0,100.2259,100.3143,100.0982,100.1178,5000.0
2013-12-16 14:10:00,101.96,101.96,101.74,101.95,5200.0,100.1669,100.1669,99.9508,100.1571,5200.0
2013-12-16 14:15:00,102.13,102.27,101.98,102.11,5800.0,100.3339,100.4715,100.1866,100.3143,5800.0
2013-12-16 14:20:00,101.94,102.11,101.77,101.81,15600.0,100.1473,100.3143,99.9803,100.0196,15600.0
2013-12-16 14:25:00,101.81,102.1,101.75,102.1,4000.0,100.0196,100.3045,99.9606,100.3045,4000.0
2013-12-16 14:30:00,102.1,102.1,101.86,101.93,2900.0,100.3045,100.3045,100.0687,100.1375,2900.0
2013-12-16 14:35:00,102.03,102.16,101.96,102.16,3500.0,100.2357,100.3634,100.1669,100.3634,3500.0
2013-12-16 14:40:00,102.06,102.24,101.91,101.91,3100.0,100.2652,100.442,100.1178,100.1178,3100.0
2013-12-16 14:45:00,102.02,102.43,101.97,102.4,3600.0,100.2259,100.6287,100.1767,100.5992,3600.0
2013-12-16 14:50:00,102.4,102.51,102.29,102.51,6900.0,100.5992,100.7073,100.4911,100.7073,6900.0
2013-12-16 14:55:00,102.5,102.53,102.3,102.3,9600.0,100.6974,100.7269,100.5009,100.5009,9600.0
2013-12-16 15:00:00,102.3,102.56,102.3,102.3,7100.0,100.5009,100.7564,100.5009,100.5009,7100.0
2013-12-16 15:05:00,102.27,102.69,102.27,102.67,8000.0,100.4715,100.8841,100.4715,100.8644,8000.0
2013-12-16 15:10:00,102.73,102.73,102.48,102.61,14800.0,100.9234,100.9234,100.6778,100.8055,14800.0
2013-12-16 15:15:00,102.64,102.98,102.53,102.84,19800.0,100.835,101.169,100.7269,101.0314,19800.0
2013-12-16 15:20:00,102.71,102.83,102.6,102.69,8700.0,100.9037,101.0216,100.7957,100.8841,8700.0
2013-12-16 15:25:00,102.7,102.77,102.58,102.69,7700.0,100.8939,100.9627,100.776,100.8841,7700.0
2013-12-16 15:30:00,102.65,102.73,102.47,102.47,15900.0,100.8448,100.9234,100.668,100.668,15900.0
2013-12-16 15:35:00,102.48,102.77,102.44,102.67,22300.0,100.6778,100.9627,100.6385,100.8644,22300.0
2013-12-16 15:40:00,102.63,102.67,102.53,102.59,15700.0,100.8251,100.8644,100.7269,100.7858,15700.0
2013-12-16 15:45:00,102.65,102.69,102.53,102.57,15900.0,100.8448,100.8841,100.7269,100.7662,15900.0
2013-12-16 15:50:00,102.57,102.79,102.43,102.78,24200.0,100.7662,100.9823,100.6287,100.9725,24200.0
2013-12-16 15:55:00,102.7,102.84,102.53,102.83,35800.0,100.8939,101.0314,100.7269,101.0216,35800.0
2013-12-17 09:30:00,99.52,99.85,99.07,99.42,74800.0,97.7698,98.094,97.3277,97.6716,74800.0
2013-12-17 09:35:00,99.36,101.56,99.36,100.47,37500.0,97.6126,99.774,97.6126,98.7031,37500.0
2013-12-17 09:40:00,100.56,101.45,100.49,101.02,22500.0,98.7915,99.6659,98.7228,99.2435,22500.0
2013-12-17 09:45:00,100.89,102.4,100.53,102.02,20300.0,99.1157,100.5992,98.7621,100.2259,20300.0
2013-12-17 09:50:00,102.05,102.36,101.75,101.82,14200.0,100.2553,100.5599,99.9606,100.0294,14200.0
2013-12-17 09:55:00,101.99,102.95,101.99,102.35,14100.0,100.1964,101.1395,100.1964,100.5501,14100.0
2013-12-17 10:00:00,102.2,102.77,101.95,102.3,21300.0,100.4027,100.9627,100.1571,100.5009,21300.0
2013-12-17 10:05:00,102.55,103.16,102.37,102.75,9500.0,100.7465,101.3458,100.5697,100.943,9500.0
2013-12-17 10:10:00,102.74,103.08,102.62,102.98,12300.0,100.9332,101.2672,100.8153,101.169,12300.0
2013-12-17 10:15:00,102.98,103.07,102.22,102.44,19700.0,101.169,101.2574,100.4224,100.6385,19700.0
2013-12-17 10:20:00,102.39,102.41,101.32,101.5,24700.0,100.5894,100.609,99.5382,99.715,24700.0
2013-12-17 10:25:00,101.68,102.4,101.66,102.35,10500.0,99.8918,100.5992,99.8722,100.5501,10500.0
2013-12-17 10:30:00,102.26,102.64,102.15,102.5,12800.0,100.4616,100.835,100.3536,100.6974,12800.0
2013-12-17 10:35:00,102.48,102.89,102.43,102.8,9800.0,100.6778,101.0806,100.6287,100.9922,9800.0
2013-12-17 10:40:00,102.92,102.97,102.24,102.59,34700.0,101.11,101.1592,100.442,100.7858,34700.0
2013-12-17 10:45:00,102.38,102.63,102.0,102.11,41400.0,100.5795,100.8251,100.2062,100.3143,41400.0
2013-12-17 10:50:00,101.91,102.17,101.64,102.04,8000.0,100.1178,100.3732,99.8526,100.2455,8000.0
2013-12-17 10:55:00,102.02,102.14,101.79,102.05,5100.0,100.2259,100.3438,99.9999,100.2553,5100.0
2013-12-17 11:00:00,101.95,102.03,101.39,101.74,11500.0,100.1571,100.2357,99.6069,99.9508,11500.0
2013-12-17 11:05:00,101.72,102.16,101.69,102.13,12300.0,99.9311,100.3634,99.9017,100.3339,12300.0
2013-12-17 11:10:00,102.13,102.34,102.11,102.3,3400.0,100.3339,100.5402,100.3143,100.5009,3400.0
2013-12-17 11:15:00,102.37,102.63,102.18,102.49,11300.0,100.5697,100.8251,100.3831,100.6876,11300.0
2013-12-17 11:20:00,102.39,102.8,102.33,102.51,8700.0,100.5894,100.9922,100.5304,100.7073,8700.0
2013-12-17 11:25:00,102.52,102.84,102.52,102.62,6400.0,100.7171,101.0314,100.7171,100.8153,6400.0
2013-12-17 11:30:00,102.6,102.75,102.54,102.54,7300.0,100.7957,100.943,100.7367,100.7367,7300.0
2013-12-17 11:35:00,102.54,102.95,102.4,102.86,4800.0,100.7367,101.1395,100.5992,101.0511,4800.0
2013-12-17 11:40:00,103.04,103.04,102.61,102.72,7800.0,101.2279,101.2279,100.8055,100.9136,7800.0
2013-12-17 11:45:00,102.87,103.05,102.84,102.96,4500.0,101.0609,101.2378,101.0314,101.1493,4500.0
2013-12-17 11:50:00,103.06,103.26,102.99,103.09,10200.0,101.2476,101.4441,101.1788,101.2771,10200.0
2013-12-17 11:55:00,103.18,103.21,102.82,102.82,5800.0,101.3655,101.3949,101.0118,101.0118,5800.0
2013-12-17 12:00:00,102.91,103.06,102.58,103.06,5000.0,101.1002,101.2476,100.776,101.2476,5000.0
2013-12-17 12:05:00,103.01,103.3,102.78,102.9,6300.0,101.1985,101.4834,100.9725,101.0904,6300.0
2013-12-17 12:10:00,102.83,102.91,102.59,102.91,4300.0,101.0216,101.1002,100.7858,101.1002,4300.0
2013-12-17 12:15:00,102.84,103.02,102.84,103.02,2100.0,101.0314,101.2083,101.0314,101.2083,2100.0
2013-12-17 12:20:00,102.82,103.02,102.61,102.63,4500.0,101.0118,101.2083,100.8055,100.8251,4500.0
2013-12-17 12:25:00,102.62,102.92,102.55,102.8,6700.0,100.8153,101.11,100.7465,100.9922,6700.0
2013-12-17 12:30:00,102.86,103.24,102.86,103.06,3600.0,101.0511,101.4244,101.0511,101.2476,3600.0
2013-12-17 12:35:00,103.07,103.19,102.9,103.0,3700.0,101.2574,101.3753,101.0904,101.1886,3700.0
2013-12-17 12:40:00,102.98,103.19,102.98,103.19,2100.0,101.169,101.3753,101.169,101.3753,2100.0
2013-12-17 12:45:00,103.19,103.27,102.95,102.95,5100.0,101.3753,101.4539,101.1395,101.1395,5100.0
2013-12-17 12:50:00,102.98,103.55,102.98,103.52,6400.0,101.169,101.729,101.169,101.6995,6400.0
2013-12-17 12:55:00,103.52,103.91,103.36,103.41,13600.0,101.6995,102.0826,101.5423,101.5914,13600.0
2013-12-17 13:00:00,103.39,103.49,103.15,103.35,7100.0,101.5718,101.67,101.336,101.5325,7100.0
2013-12-17 13:05:00,103.3,103.63,103.26,103.63,2400.0,101.4834,101.8076,101.4441,101.8076,2400.0
2013-12-17 13:10:00,103.66,103.79,103.32,103.41,13900.0,101.837,101.9647,101.503,101.5914,13900.0
2013-12-17 13:15:00,103.44,103.77,103.38,103.76,2600.0,101.6209,101.9451,101.562,101.9353,2600.0
2013-12-17 13:20:00,103.76,104.36,103.75,103.86,10500.0,101.9353,102.5247,101.9254,102.0335,10500.0
2013-12-17 13:25:00,103.69,103.77,103.42,103.5,3700.0,101.8665,101.9451,101.6012,101.6798,3700.0
2013-12-17 13:30:00,103.56,104.29,103.31,104.29,9100.0,101.7388,102.4559,101.4932,102.4559,9100.0
2013-12-17 13:35:00,104.11,104.11,103.77,103.88,4600.0,102.2791,102.2791,101.9451,102.0532,4600.0
2013-12-17 13:40:00,103.75,103.84,103.59,103.82,3300.0,101.9254,102.0139,101.7683,101.9942,3300.0
2013-12-17 13:45:00,103.75,103.83,103.59,103.81,2800.0,101.9254,102.004,101.7683,101.9844,2800.0
2013-12-17 13:50:00,103.7,104.5,103.7,104.0,8400.0,101.8763,102.6623,101.8763,102.171,8400.0
2013-12-17 13:55:00,104.12,104.41,104.12,104.41,5700.0,102.2889,102.5738,102.2889,102.5738,5700.0
2013-12-17 14:00:00,104.28,104.39,103.86,103.86,7300.0,102.4461,102.5542,102.0335,102.0335,7300.0
2013-12-17 14:05:00,104.01,104.28,103.79,104.28,4500.0,102.1809,102.4461,101.9647,102.4461,4500.0
2013-12-17 14:10:00,104.28,104.36,103.95,104.01,8400.0,102.4461,102.5247,102.1219,102.1809,8400.0
2013-12-17 14:15:00,104.02,104.44,103.86,104.43,6100.0,102.1907,102.6033,102.0335,102.5935,6100.0
2013-12-17 14:20:00,104.43,104.69,104.43,104.57,10300.0,102.5935,102.8489,102.5935,102.731,10300.0
2013-12-17 14:25:00,104.53,104.56,104.2,104.43,6300.0,102.6917,102.7212,102.3675,102.5935,6300.0
2013-12-17 14:30:00,104.38,104.46,103.96,103.96,5400.0,102.5444,102.623,102.1318,102.1318,5400.0
2013-12-17 14:35:00,103.99,104.61,103.98,104.5,8200.0,102.1612,102.7703,102.1514,102.6623,8200.0
2013-12-17 14:40:00,104.35,104.87,104.31,104.71,9100.0,102.5149,103.0257,102.4756,102.8686,9100.0
2013-12-17 14:45:00,104.71,104.76,104.42,104.42,5200.0,102.8686,102.9177,102.5837,102.5837,5200.0
2013-12-17 14:50:00,104.52,104.72,104.44,104.62,6800.0,102.6819,102.8784,102.6033,102.7801,6800.0
2013-12-17 14:55:00,104.62,104.69,104.42,104.62,10300.0,102.7801,102.8489,102.5837,102.7801,10300.0
2013-12-17 15:00:00,104.55,104.7,104.27,104.7,10500.0,102.7114,102.8587,102.4363,102.8587,10500.0
2013-12-17 15:05:00,104.7,104.79,104.52,104.58,10700.0,102.8587,102.9472,102.6819,102.7408,10700.0
2013-12-17 15:10:00,104.64,104.86,104.48,104.64,12600.0,102.7998,103.0159,102.6426,102.7998,12600.0
2013-12-17 15:15:00,104.62,104.92,104.56,104.8,13200.0,102.7801,103.0749,102.7212,102.957,13200.0
2013-12-17 15:20:00,104.79,105.17,104.79,104.91,20700.0,102.9472,103.3205,102.9472,103.065,20700.0
2013-12-17 15:25:00,104.9,105.07,104.8,104.84,14700.0,103.0552,103.2222,102.957,102.9963,14700.0
2013-12-17 15:30:00,104.82,105.22,104.82,105.22,16100.0,102.9766,103.3696,102.9766,103.3696,16100.0
2013-12-17 15:35:00,105.22,105.28,105.05,105.12,23400.0,103.3696,103.4285,103.2026,103.2714,23400.0
2013-12-17 15:40:00,105.16,105.21,104.87,104.89,23900.0,103.3106,103.3598,103.0257,103.0454,23900.0
2013-12-17 15:45:00,104.87,105.09,104.67,104.97,31800.0,103.0257,103.2419,102.8293,103.124,31800.0
2013-12-17 15:50:00,105.03,105.08,104.51,104.54,41500.0,103.1829,103.2321,102.6721,102.7016,41500.0
2013-12-17 15:55:00,104.57,104.8,104.26,104.3,42100.0,102.731,102.957,102.4265,102.4658,42100.0
2013-12-18 09:30:00,103.36,104.04,103.05,103.73,23200.0,101.5423,102.2103,101.2378,101.9058,23200.0
2013-12-18 09:35:00,104.51,104.51,102.67,102.67,14000.0,102.6721,102.6721,100.8644,100.8644,14000.0
2013-12-18 09:40:00,103.0,103.62,102.83,103.5,37200.0,101.1886,101.7977,101.0216,101.6798,37200.0
2013-12-18 09:45:00,103.52,103.74,103.46,103.5,11200.0,101.6995,101.9156,101.6405,101.6798,11200.0
2013-12-18 09:50:00,103.5,103.74,103.44,103.45,19200.0,101.6798,101.9156,101.6209,101.6307,19200.0
2013-12-18 09:55:00,103.44,103.59,103.36,103.36,11100.0,101.6209,101.7683,101.5423,101.5423,11100.0
2013-12-18 10:00:00,103.36,103.55,103.34,103.36,5000.0,101.5423,101.729,101.5227,101.5423,5000.0
2013-12-18 10:05:00,103.36,103.5,103.34,103.36,15200.0,101.5423,101.6798,101.5227,101.5423,15200.0
2013-12-18 10:10:00,103.48,103.49,103.32,103.47,11700.0,101.6602,101.67,101.503,101.6504,11700.0
2013-12-18 10:15:00,103.31,103.46,103.01,103.03,13400.0,101.4932,101.6405,101.1985,101.2181,13400.0
2013-12-18 10:20:00,103.04,103.28,102.89,102.92,11200.0,101.2279,101.4637,101.0806,101.11,11200.0
2013-12-18 10:25:00,102.89,103.16,102.25,102.29,10900.0,101.0806,101.3458,100.4518,100.4911,10900.0
2013-12-18 10:30:00,102.29,102.86,102.2,102.22,6100.0,100.4911,101.0511,100.4027,100.4224,6100.0
2013-12-18 10:35:00,102.26,102.64,102.26,102.52,7500.0,100.4616,100.835,100.4616,100.7171,7500.0
2013-12-18 10:40:00,102.52,102.52,102.33,102.33,8800.0,100.7171,100.7171,100.5304,100.5304,8800.0
2013-12-18 10:45:00,102.33,102.45,101.64,102.01,13500.0,100.5304,100.6483,99.8526,100.216,13500.0
2013-12-18 10:50:00,102.1,102.66,102.0,102.66,10000.0,100.3045,100.8546,100.2062,100.8546,10000.0
2013-12-18 10:55:00,102.66,102.67,102.42,102.46,3700.0,100.8546,100.8644,100.6188,100.6581,3700.0
2013-12-18 11:00:00,102.79,103.04,102.4,102.95,10000.0,100.9823,101.2279,100.5992,101.1395,10000.0
2013-12-18 11:05:00,102.95,102.95,102.4,102.41,5000.0,101.1395,101.1395,100.5992,100.609,5000.0
2013-12-18 11:10:00,102.61,102.61,102.26,102.28,1600.0,100.8055,100.8055,100.4616,100.4813,1600.0
2013-12-18 11:15:00,102.28,102.34,102.0,102.08,17900.0,100.4813,100.5402,100.2062,100.2848,17900.0
2013-12-18 11:20:00,102.09,102.22,102.04,102.18,5100.0,100.2946,100.4224,100.2455,100.3831,5100.0
2013-12-18 11:25:00,102.04,102.2,101.5,101.54,9500.0,100.2455,100.4027,99.715,99.7543,9500.0
2013-12-18 11:30:00,101.51,102.1,101.34,102.1,13200.0,99.7248,100.3045,99.5578,100.3045,13200.0
2013-12-18 11:35:00,102.02,102.02,101.71,101.71,5800.0,100.2259,100.2259,99.9213,99.9213,5800.0
2013-12-18 11:40:00,101.77,101.77,101.15,101.16,12700.0,99.9803,99.9803,99.3712,99.381,12700.0
2013-12-18 11:45:00,101.17,101.4,101.0,101.21,7000.0,99.3908,99.6168,99.2238,99.4301,7000.0
2013-12-18 11:50:00,101.01,101.33,101.0,101.01,6100.0,99.2336,99.548,99.2238,99.2336,6100.0
2013-12-18 11:55:00,101.05,101.55,101.05,101.25,8100.0,99.2729,99.7641,99.2729,99.4694,8100.0
2013-12-18 12:00:00,101.42,101.5,101.12,101.18,8000.0,99.6364,99.715,99.3417,99.4006,8000.0
2013-12-18 12:05:00,101.18,101.46,101.07,101.46,6500.0,99.4006,99.6757,99.2926,99.6757,6500.0
2013-12-18 12:10:00,101.29,101.47,101.29,101.34,2100.0,99.5087,99.6855,99.5087,99.5578,2100.0
2013-12-18 12:15:00,101.26,101.26,101.06,101.24,2600.0,99.4792,99.4792,99.2828,99.4596,2600.0
2013-12-18 12:20:00,101.1,101.32,101.1,101.26,4700.0,99.322,99.5382,99.322,99.4792,4700.0
2013-12-18 12:25:00,101.25,101.43,101.25,101.26,3100.0,99.4694,99.6462,99.4694,99.4792,3100.0
2013-12-18 12:30:00,101.48,101.48,101.22,101.27,5400.0,99.6954,99.6954,99.4399,99.4891,5400.0
2013-12-18 12:35:00,101.19,101.4,101.08,101.16,5500.0,99.4105,99.6168,99.3024,99.381,5500.0
2013-12-18 12:40:00,101.15,101.21,100.84,100.86,17200.0,99.3712,99.4301,99.0666,99.0863,17200.0
2013-12-18 12:45:00,100.87,100.96,100.64,100.81,10000.0,99.0961,99.1845,98.8701,99.0371,10000.0
2013-12-18 12:50:00,100.73,100.86,100.57,100.57,3100.0,98.9586,99.0863,98.8014,98.8014,3100.0
2013-12-18 12:55:00,100.75,100.75,100.16,100.28,11400.0,98.9782,98.9782,98.3986,98.5165,11400.0
2013-12-18 13:00:00,100.33,100.52,100.0,100.14,15800.0,98.5656,98.7522,98.2414,98.3789,15800.0
2013-12-18 13:05:00,100.18,100.25,99.87,100.02,15700.0,98.4182,98.487,98.1137,98.261,15700.0
2013-12-18 13:10:00,100.01,100.23,99.58,99.58,12400.0,98.2512,98.4673,97.8288,97.8288,12400.0
2013-12-18 13:15:00,99.62,100.13,99.5,99.86,30800.0,97.8681,98.3691,97.7502,98.1039,30800.0
2013-12-18 13:20:00,99.86,100.09,99.86,100.0,12900.0,98.1039,98.3298,98.1039,98.2414,12900.0
2013-12-18 13:25:00,99.92,100.36,99.92,100.36,10100.0,98.1628,98.5951,98.1628,98.5951,10100.0
2013-12-18 13:30:00,100.35,100.4,100.05,100.09,7200.0,98.5852,98.6344,98.2905,98.3298,7200.0
2013-12-18 13:35:00,100.1,100.34,100.02,100.3,8100.0,98.3396,98.5754,98.261,98.5361,8100.0
2013-12-18 13:40:00,100.28,100.64,100.13,100.49,12100.0,98.5165,98.8701,98.3691,98.7228,12100.0
2013-12-18 13:45:00,100.53,100.56,100.49,100.55,2800.0,98.7621,98.7915,98.7228,98.7817,2800.0
2013-12-18 13:50:00,100.58,101.12,100.57,100.97,9200.0,98.8112,99.3417,98.8014,99.1943,9200.0
2013-12-18 13:55:00,100.84,101.26,100.5,100.55,8800.0,99.0666,99.4792,98.7326,98.7817,8800.0
2013-12-18 14:00:00,100.55,102.04,100.5,101.54,15700.0,98.7817,100.2455,98.7326,99.7543,15700.0
2013-12-18 14:05:00,101.73,102.59,100.5,101.37,18200.0,99.941,100.7858,98.7326,99.5873,18200.0
2013-12-18 14:10:00,101.43,101.57,101.0,101.03,11100.0,99.6462,99.7838,99.2238,99.2533,11100.0
2013-12-18 14:15:00,100.99,101.48,100.78,100.87,6000.0,99.214,99.6954,99.0077,99.0961,6000.0
2013-12-18 14:20:00,101.21,102.03,101.11,101.42,7100.0,99.4301,100.2357,99.3319,99.6364,7100.0
2013-12-18 14:25:00,101.25,101.94,101.25,101.35,2600.0,99.4694,100.1473,99.4694,99.5677,2600.0
2013-12-18 14:30:00,101.53,101.97,101.49,101.97,4000.0,99.7445,100.1767,99.7052,100.1767,4000.0
2013-12-18 14:35:00,101.83,102.2,101.75,102.18,4400.0,100.0392,100.4027,99.9606,100.3831,4400.0
2013-12-18 14:40:00,102.0,102.31,101.84,102.31,6700.0,100.2062,100.5108,100.049,100.5108,6700.0
2013-12-18 14:45:00,102.31,102.42,101.77,101.88,7500.0,100.5108,100.6188,99.9803,100.0883,7500.0
2013-12-18 14:50:00,102.1,102.16,101.94,102.03,5800.0,100.3045,100.3634,100.1473,100.2357,5800.0
2013-12-18 14:55:00,102.02,102.03,101.78,101.78,7500.0,100.2259,100.2357,99.9901,99.9901,7500.0
2013-12-18 15:00:00,101.95,102.0,101.72,101.97,6000.0,100.1571,100.2062,99.9311,100.1767,6000.0
2013-12-18 15:05:00,102.0,102.27,101.95,102.22,7100.0,100.2062,100.4715,100.1571,100.4224,7100.0
2013-12-18 15:10:00,102.29,102.33,101.56,102.14,27100.0,100.4911,100.5304,99.774,100.3438,27100.0
2013-12-18 15:15:00,102.14,102.3,101.92,102.21,23100.0,100.3438,100.5009,100.1276,100.4125,23100.0
2013-12-18 15:20:00,102.32,102.5,101.88,102.42,68800.0,100.5206,100.6974,100.0883,100.6188,68800.0
2013-12-18 15:25:00,102.42,102.56,102.24,102.44,47900.0,100.6188,100.7564,100.442,100.6385,47900.0
2013-12-18 15:30:00,102.5,102.95,102.5,102.95,8300.0,100.6974,101.1395,100.6974,101.1395,8300.0
2013-12-18 15:35:00,102.95,103.08,102.7,103.08,18000.0,101.1395,101.2672,100.8939,101.2672,18000.0
2013-12-18 15:40:00,103.09,103.17,102.86,103.0,16000.0,101.2771,101.3556,101.0511,101.1886,16000.0
2013-12-18 15:45:00,103.06,103.15,102.66,102.84,15800.0,101.2476,101.336,100.8546,101.0314,15800.0
2013-12-18 15:50:00,102.85,103.04,102.74,102.76,24000.0,101.0413,101.2279,100.9332,100.9529,24000.0
2013-12-18 15:55:00,102.85,103.05,102.71,102.75,47100.0,101.0413,101.2378,100.9037,100.943,47100.0
2013-12-19 09:30:00,102.22,102.9,101.33,102.12,5400.0,100.4224,101.0904,99.548,100.3241,5400.0
2013-12-19 09:35:00,102.16,102.82,101.96,101.96,8700.0,100.3634,101.0118,100.1669,100.1669,8700.0
2013-12-19 09:40:00,101.97,102.77,101.97,102.71,9800.0,100.1767,100.9627,100.1767,100.9037,9800.0
2013-12-19 09:45:00,102.76,102.89,102.54,102.59,9000.0,100.9529,101.0806,100.7367,100.7858,9000.0
2013-12-19 09:50:00,102.53,102.61,102.04,102.05,9100.0,100.7269,100.8055,100.2455,100.2553,9100.0
2013-12-19 09:55:00,102.0,102.19,101.83,101.88,2500.0,100.2062,100.3929,100.0392,100.0883,2500.0
2013-12-19 10:00:00,101.89,102.46,101.88,102.4,7700.0,100.0982,100.6581,100.0883,100.5992,7700.0
2013-12-19 10:05:00,102.31,102.35,101.87,101.89,15300.0,100.5108,100.5501,100.0785,100.0982,15300.0
2013-12-19 10:10:00,101.97,102.02,101.68,101.68,5900.0,100.1767,100.2259,99.8918,99.8918,5900.0
2013-12-19 10:15:00,101.68,102.19,101.6,102.0,10400.0,99.8918,100.3929,99.8133,100.2062,10400.0
2013-12-19 10:20:00,102.0,102.24,101.95,102.23,7200.0,100.2062,100.442,100.1571,100.4322,7200.0
2013-12-19 10:25:00,102.21,102.66,102.21,102.66,14200.0,100.4125,100.8546,100.4125,100.8546,14200.0
2013-12-19 10:30:00,102.54,102.54,102.3,102.46,9400.0,100.7367,100.7367,100.5009,100.6581,9400.0
2013-12-19 10:35:00,102.38,102.54,102.38,102.54,4800.0,100.5795,100.7367,100.5795,100.7367,4800.0
2013-12-19 10:40:00,102.36,102.56,102.11,102.28,13600.0,100.5599,100.7564,100.3143,100.4813,13600.0
2013-12-19 10:45:00,102.3,102.45,101.94,102.0,9100.0,100.5009,100.6483,100.1473,100.2062,9100.0
2013-12-19 10:50:00,101.95,101.95,101.64,101.64,4700.0,100.1571,100.1571,99.8526,99.8526,4700.0
2013-12-19 10:55:00,101.65,101.85,101.39,101.59,18900.0,99.8624,100.0589,99.6069,99.8034,18900.0
2013-12-19 11:00:00,101.59,101.88,101.47,101.47,8100.0,99.8034,100.0883,99.6855,99.6855,8100.0
2013-12-19 11:05:00,101.57,102.0,101.54,101.95,12300.0,99.7838,100.2062,99.7543,100.1571,12300.0
2013-12-19 11:10:00,101.74,102.0,101.74,101.92,3700.0,99.9508,100.2062,99.9508,100.1276,3700.0
2013-12-19 11:15:00,102.0,102.2,101.88,102.16,6800.0,100.2062,100.4027,100.0883,100.3634,6800.0
2013-12-19 11:20:00,102.12,102.12,101.8,101.8,2400.0,100.3241,100.3241,100.0097,100.0097,2400.0
2013-12-19 11:25:00,102.0,102.2,101.75,102.06,13000.0,100.2062,100.4027,99.9606,100.2652,13000.0
2013-12-19 11:30:00,101.87,102.06,101.87,101.97,3300.0,100.0785,100.2652,100.0785,100.1767,3300.0
2013-12-19 11:35:00,102.0,102.0,101.9,102.0,3400.0,100.2062,100.2062,100.108,100.2062,3400.0
2013-12-19 11:40:00,101.92,101.95,101.88,101.88,1300.0,100.1276,100.1571,100.0883,100.0883,1300.0
2013-12-19 11:45:00,101.88,102.0,101.88,102.0,2900.0,100.0883,100.2062,100.0883,100.2062,2900.0
2013-12-19 11:50:00,102.0,102.0,101.83,101.91,4100.0,100.2062,100.2062,100.0392,100.1178,4100.0
2013-12-19 11:55:00,101.99,102.0,101.9,101.9,500.0,100.1964,100.2062,100.108,100.108,500.0
2013-12-19 12:00:00,101.91,102.0,101.78,101.78,2700.0,100.1178,100.2062,99.9901,99.9901,2700.0
2013-12-19 12:05:00,101.65,101.73,101.65,101.73,500.0,99.8624,99.941,99.8624,99.941,500.0
2013-12-19 12:10:00,101.7,101.8,101.6,101.6,1000.0,99.9115,100.0097,99.8133,99.8133,1000.0
2013-12-19 12:15:00,101.7,101.8,101.61,101.77,7000.0,99.9115,100.0097,99.8231,99.9803,7000.0
2013-12-19 12:20:00,101.72,101.82,101.72,101.82,2000.0,99.9311,100.0294,99.9311,100.0294,2000.0
2013-12-19 12:25:00,101.82,101.82,101.68,101.72,2700.0,100.0294,100.0294,99.8918,99.9311,2700.0
2013-12-19 12:30:00,101.63,101.65,101.51,101.51,1100.0,99.8427,99.8624,99.7248,99.7248,1100.0
2013-12-19 12:35:00,101.68,101.7,101.5,101.67,4100.0,99.8918,99.9115,99.715,99.882,4100.0
2013-12-19 12:40:00,101.67,101.68,101.6,101.6,1300.0,99.882,99.8918,99.8133,99.8133,1300.0
2013-12-19 12:45:00,101.6,101.69,101.6,101.63,6800.0,99.8133,99.9017,99.8133,99.8427,6800.0
2013-12-19 12:50:00,101.59,101.67,101.42,101.46,4300.0,99.8034,99.882,99.6364,99.6757,4300.0
2013-12-19 12:55:00,101.63,101.63,101.46,101.46,300.0,99.8427,99.8427,99.6757,99.6757,300.0
2013-12-19 13:00:00,101.46,101.62,101.46,101.62,600.0,99.6757,99.8329,99.6757,99.8329,600.0
2013-12-19 13:05:00,101.59,101.89,101.55,101.89,33900.0,99.8034,100.0982,99.7641,100.0982,33900.0
2013-12-19 13:10:00,101.89,101.96,101.73,101.73,2000.0,100.0982,100.1669,99.941,99.941,2000.0
2013-12-19 13:15:00,101.87,101.96,101.75,101.89,15200.0,100.0785,100.1669,99.9606,100.0982,15200.0
2013-12-19 13:20:00,101.82,101.95,101.74,101.84,700.0,100.0294,100.1571,99.9508,100.049,700.0
2013-12-19 13:25:00,101.93,101.95,101.79,101.84,2200.0,100.1375,100.1571,99.9999,100.049,2200.0
2013-12-19 13:30:00,101.94,101.94,101.86,101.86,800.0,100.1473,100.1473,100.0687,100.0687,800.0
2013-12-19 13:35:00,101.86,101.94,101.78,101.94,1000.0,100.0687,100.1473,99.9901,100.1473,1000.0
2013-12-19 13:40:00,101.95,101.95,101.8,101.94,4200.0,100.1571,100.1571,100.0097,100.1473,4200.0
2013-12-19 13:45:00,101.95,101.95,101.65,101.75,3000.0,100.1571,100.1571,99.8624,99.9606,3000.0
2013-12-19 13:50:00,101.92,101.95,101.71,101.71,4000.0,100.1276,100.1571,99.9213,99.9213,4000.0
2013-12-19 13:55:00,101.72,101.9,101.64,101.75,53300.0,99.9311,100.108,99.8526,99.9606,53300.0
2013-12-19 14:00:00,101.77,101.83,101.66,101.82,1400.0,99.9803,100.0392,99.8722,100.0294,1400.0
2013-12-19 14:05:00,101.82,101.88,101.65,101.74,56600.0,100.0294,100.0883,99.8624,99.9508,56600.0
2013-12-19 14:10:00,101.65,101.84,101.65,101.84,1100.0,99.8624,100.049,99.8624,100.049,1100.0
2013-12-19 14:15:00,101.85,101.85,101.62,101.65,2600.0,100.0589,100.0589,99.8329,99.8624,2600.0
2013-12-19 14:20:00,101.75,101.78,101.64,101.73,2700.0,99.9606,99.9901,99.8526,99.941,2700.0
2013-12-19 14:25:00,101.84,101.93,101.64,101.79,4200.0,100.049,100.1375,99.8526,99.9999,4200.0
2013-12-19 14:30:00,101.8,101.93,101.59,101.71,1800.0,100.0097,100.1375,99.8034,99.9213,1800.0
2013-12-19 14:35:00,101.79,101.81,101.79,101.81,700.0,99.9999,100.0196,99.9999,100.0196,700.0
2013-12-19 14:40:00,101.85,101.92,101.79,101.92,27200.0,100.0589,100.1276,99.9999,100.1276,27200.0
2013-12-19 14:45:00,102.0,102.1,101.87,102.06,11500.0,100.2062,100.3045,100.0785,100.2652,11500.0
2013-12-19 14:50:00,102.04,102.04,101.85,101.93,2200.0,100.2455,100.2455,100.0589,100.1375,2200.0
2013-12-19 14:55:00,101.95,102.1,101.86,101.99,8800.0,100.1571,100.3045,100.0687,100.1964,8800.0
2013-12-19 15:00:00,101.99,102.09,101.8,101.93,47800.0,100.1964,100.2946,100.0097,100.1375,47800.0
2013-12-19 15:05:00,101.94,102.13,101.94,102.12,17200.0,100.1473,100.3339,100.1473,100.3241,17200.0
2013-12-19 15:10:00,102.11,102.55,102.11,102.55,10000.0,100.3143,100.7465,100.3143,100.7465,10000.0
2013-12-19 15:15:00,102.58,102.9,102.42,102.42,13100.0,100.776,101.0904,100.6188,100.6188,13100.0
2013-12-19 15:20:00,102.42,102.58,102.16,102.25,8100.0,100.6188,100.776,100.3634,100.4518,8100.0
2013-12-19 15:25:00,102.36,102.38,102.3,102.3,1600.0,100.5599,100.5795,100.5009,100.5009,1600.0
2013-12-19 15:30:00,102.3,102.41,102.24,102.24,12400.0,100.5009,100.609,100.442,100.442,12400.0
2013-12-19 15:35:00,102.26,102.33,102.17,102.27,5400.0,100.4616,100.5304,100.3732,100.4715,5400.0
2013-12-19 15:40:00,102.33,102.45,102.23,102.35,16000.0,100.5304,100.6483,100.4322,100.5501,16000.0
2013-12-19 15:45:00,102.24,102.24,102.05,102.16,12500.0,100.442,100.442,100.2553,100.3634,12500.0
2013-12-19 15:50:00,102.12,102.15,101.94,101.99,23600.0,100.3241,100.3536,100.1473,100.1964,23600.0
2013-12-19 15:55:00,101.99,102.11,101.91,101.98,26700.0,100.1964,100.3143,100.1178,100.1866,26700.0
2013-12-20 09:30:00,102.09,103.0,101.66,102.43,14300.0,100.2946,101.1886,99.8722,100.6287,14300.0
2013-12-20 09:35:00,102.37,103.35,101.94,102.92,29600.0,100.5697,101.5325,100.1473,101.11,29600.0
2013-12-20 09:40:00,102.94,103.17,102.44,102.74,24000.0,101.1297,101.3556,100.6385,100.9332,24000.0
2013-12-20 09:45:00,102.85,102.94,102.59,102.69,6200.0,101.0413,101.1297,100.7858,100.8841,6200.0
2013-12-20 09:50:00,102.7,102.9,102.58,102.86,5700.0,100.8939,101.0904,100.776,101.0511,5700.0
2013-12-20 09:55:00,102.68,102.86,102.51,102.53,14500.0,100.8743,101.0511,100.7073,100.7269,14500.0
2013-12-20 10:00:00,102.52,102.66,102.38,102.65,3400.0,100.7171,100.8546,100.5795,100.8448,3400.0
2013-12-20 10:05:00,102.37,102.63,102.26,102.29,2500.0,100.5697,100.8251,100.4616,100.4911,2500.0
2013-12-20 10:10:00,102.11,102.15,101.82,101.99,3700.0,100.3143,100.3536,100.0294,100.1964,3700.0
2013-12-20 10:15:00,102.08,102.27,101.9,102.06,5300.0,100.2848,100.4715,100.108,100.2652,5300.0
2013-12-20 10:20:00,102.29,102.29,102.17,102.17,1100.0,100.4911,100.4911,100.3732,100.3732,1100.0
2013-12-20 10:25:00,102.3,102.59,102.1,102.54,2600.0,100.5009,100.7858,100.3045,100.7367,2600.0
2013-12-20 10:30:00,102.54,102.63,102.36,102.36,3200.0,100.7367,100.8251,100.5599,100.5599,3200.0
2013-12-20 10:35:00,102.52,102.54,102.23,102.34,2100.0,100.7171,100.7367,100.4322,100.5402,2100.0
2013-12-20 10:40:00,102.37,102.45,102.16,102.27,1400.0,100.5697,100.6483,100.3634,100.4715,1400.0
2013-12-20 10:45:00,102.3,102.57,102.21,102.21,8200.0,100.5009,100.7662,100.4125,100.4125,8200.0
2013-12-20 10:50:00,102.68,102.68,102.38,102.5,3200.0,100.8743,100.8743,100.5795,100.6974,3200.0
2013-12-20 10:55:00,102.58,102.58,102.27,102.27,3000.0,100.776,100.776,100.4715,100.4715,3000.0
2013-12-20 11:00:00,102.28,102.46,102.06,102.42,5500.0,100.4813,100.6581,100.2652,100.6188,5500.0
2013-12-20 11:05:00,102.52,102.67,102.42,102.62,11200.0,100.7171,100.8644,100.6188,100.8153,11200.0
2013-12-20 11:10:00,102.61,102.62,102.38,102.62,2700.0,100.8055,100.8153,100.5795,100.8153,2700.0
2013-12-20 11:15:00,102.68,102.78,102.45,102.77,2900.0,100.8743,100.9725,100.6483,100.9627,2900.0
2013-12-20 11:20:00,102.76,102.85,102.62,102.71,6300.0,100.9529,101.0413,100.8153,100.9037,6300.0
2013-12-20 11:25:00,102.65,102.91,102.65,102.7,4600.0,100.8448,101.1002,100.8448,100.8939,4600.0
2013-12-20 11:30:00,102.77,103.2,102.77,103.08,2900.0,100.9627,101.3851,100.9627,101.2672,2900.0
2013-12-20 11:35:00,103.2,103.2,102.97,103.19,2500.0,101.3851,101.3851,101.1592,101.3753,2500.0
2013-12-20 11:40:00,103.22,103.46,103.18,103.45,11500.0,101.4048,101.6405,101.3655,101.6307,11500.0
2013-12-20 11:45:00,103.43,103.57,103.33,103.45,5900.0,101.6111,101.7486,101.5128,101.6307,5900.0
2013-12-20 11:50:00,103.45,103.52,103.38,103.42,12500.0,101.6307,101.6995,101.562,101.6012,12500.0
2013-12-20 11:55:00,103.49,103.49,103.19,103.19,1800.0,101.67,101.67,101.3753,101.3753,1800.0
2013-12-20 12:00:00,103.22,103.4,102.94,103.13,7400.0,101.4048,101.5816,101.1297,101.3163,7400.0
2013-12-20 12:05:00,103.11,103.11,102.86,103.02,1100.0,101.2967,101.2967,101.0511,101.2083,1100.0
2013-12-20 12:10:00,103.02,103.02,102.64,102.65,3000.0,101.2083,101.2083,100.835,100.8448,3000.0
2013-12-20 12:15:00,102.65,102.87,102.57,102.76,8400.0,100.8448,101.0609,100.7662,100.9529,8400.0
2013-12-20 12:20:00,102.76,102.9,102.64,102.9,4700.0,100.9529,101.0904,100.835,101.0904,4700.0
2013-12-20 12:25:00,102.92,102.99,102.84,102.84,2500.0,101.11,101.1788,101.0314,101.0314,2500.0
2013-12-20 12:30:00,102.94,102.94,102.83,102.83,2200.0,101.1297,101.1297,101.0216,101.0216,2200.0
2013-12-20 12:35:00,102.83,102.96,102.71,102.91,2900.0,101.0216,101.1493,100.9037,101.1002,2900.0
2013-12-20 12:40:00,102.91,102.99,102.78,102.98,3100.0,101.1002,101.1788,100.9725,101.169,3100.0
2013-12-20 12:45:00,102.98,103.04,102.87,103.0,1600.0,101.169,101.2279,101.0609,101.1886,1600.0
2013-12-20 12:50:00,103.01,103.1,102.92,102.94,2200.0,101.1985,101.2869,101.11,101.1297,2200.0
2013-12-20 12:55:00,103.02,103.15,102.98,103.04,3900.0,101.2083,101.336,101.169,101.2279,3900.0
2013-12-20 13:00:00,102.88,103.05,102.88,102.95,1200.0,101.0707,101.2378,101.0707,101.1395,1200.0
2013-12-20 13:05:00,102.99,103.04,102.77,102.78,2000.0,101.1788,101.2279,100.9627,100.9725,2000.0
2013-12-20 13:10:00,102.8,103.01,102.8,103.01,3000.0,100.9922,101.1985,100.9922,101.1985,3000.0
2013-12-20 13:15:00,103.08,103.11,103.0,103.04,2600.0,101.2672,101.2967,101.1886,101.2279,2600.0
2013-12-20 13:20:00,103.1,103.31,103.08,103.16,1500.0,101.2869,101.4932,101.2672,101.3458,1500.0
2013-12-20 13:25:00,103.19,103.19,102.99,102.99,3600.0,101.3753,101.3753,101.1788,101.1788,3600.0
2013-12-20 13:30:00,103.0,103.06,102.83,103.04,1500.0,101.1886,101.2476,101.0216,101.2279,1500.0
2013-12-20 13:35:00,103.02,103.13,102.93,103.01,3000.0,101.2083,101.3163,101.1199,101.1985,3000.0
2013-12-20 13:40:00,103.07,103.18,103.07,103.16,2600.0,101.2574,101.3655,101.2574,101.3458,2600.0
2013-12-20 13:45:00,103.01,103.27,103.01,103.27,3600.0,101.1985,101.4539,101.1985,101.4539,3600.0
2013-12-20 13:50:00,103.28,103.45,103.24,103.28,6600.0,101.4637,101.6307,101.4244,101.4637,6600.0
2013-12-20 13:55:00,103.36,103.57,103.36,103.52,4900.0,101.5423,101.7486,101.5423,101.6995,4900.0
2013-12-20 14:00:00,103.52,103.57,103.22,103.39,11700.0,101.6995,101.7486,101.4048,101.5718,11700.0
2013-12-20 14:05:00,103.38,103.42,103.23,103.42,5300.0,101.562,101.6012,101.4146,101.6012,5300.0
2013-12-20 14:10:00,103.4,103.4,103.28,103.3,3300.0,101.5816,101.5816,101.4637,101.4834,3300.0
2013-12-20 14:15:00,103.27,103.45,103.25,103.41,4800.0,101.4539,101.6307,101.4342,101.5914,4800.0
2013-12-20 14:20:00,103.37,103.52,103.37,103.46,1100.0,101.5521,101.6995,101.5521,101.6405,1100.0
2013-12-20 14:25:00,103.39,103.46,103.22,103.25,8300.0,101.5718,101.6405,101.4048,101.4342,8300.0
2013-12-20 14:30:00,103.35,103.35,103.04,103.04,6700.0,101.5325,101.5325,101.2279,101.2279,6700.0
2013-12-20 14:35:00,103.04,103.18,102.74,102.75,8600.0,101.2279,101.3655,100.9332,100.943,8600.0
2013-12-20 14:40:00,102.77,102.83,102.55,102.74,7500.0,100.9627,101.0216,100.7465,100.9332,7500.0
2013-12-20 14:45:00,102.72,102.92,102.69,102.8,6200.0,100.9136,101.11,100.8841,100.9922,6200.0
2013-12-20 14:50:00,102.8,102.82,102.64,102.67,5100.0,100.9922,101.0118,100.835,100.8644,5100.0
2013-12-20 14:55:00,102.69,102.78,102.49,102.51,23200.0,100.8841,100.9725,100.6876,100.7073,23200.0
2013-12-20 15:00:00,102.62,102.62,102.15,102.27,9600.0,100.8153,100.8153,100.3536,100.4715,9600.0
2013-12-20 15:05:00,102.37,102.4,102.14,102.14,9500.0,100.5697,100.5992,100.3438,100.3438,9500.0
2013-12-20 15:10:00,102.28,102.28,101.93,102.04,11100.0,100.4813,100.4813,100.1375,100.2455,11100.0
2013-12-20 15:15:00,102.08,102.28,102.06,102.12,8300.0,100.2848,100.4813,100.2652,100.3241,8300.0
2013-12-20 15:20:00,102.12,102.2,102.01,102.01,9800.0,100.3241,100.4027,100.216,100.216,9800.0
2013-12-20 15:25:00,102.01,102.14,101.91,102.13,11000.0,100.216,100.3438,100.1178,100.3339,11000.0
2013-12-20 15:30:00,102.13,102.19,101.81,101.9,16200.0,100.3339,100.3929,100.0196,100.108,16200.0
2013-12-20 15:35:00,101.92,102.1,101.88,102.05,13600.0,100.1276,100.3045,100.0883,100.2553,13600.0
2013-12-20 15:40:00,102.03,102.28,102.03,102.08,22000.0,100.2357,100.4813,100.2357,100.2848,22000.0
2013-12-20 15:45:00,102.09,102.18,101.92,101.99,20100.0,100.2946,100.3831,100.1276,100.1964,20100.0
2013-12-20 15:50:00,102.0,102.26,101.91,101.97,40500.0,100.2062,100.4616,100.1178,100.1767,40500.0
2013-12-20 15:55:00,102.02,102.24,101.89,102.11,67700.0,100.2259,100.442,100.0982,100.3143,67700.0
2013-12-23 09:30:00,103.5,104.48,102.87,104.0,77200.0,101.6798,102.6426,101.0609,102.171,77200.0
2013-12-23 09:35:00,103.8,104.12,103.09,104.1,8300.0,101.9746,102.2889,101.2771,102.2693,8300.0
2013-12-23 09:40:00,103.84,104.88,103.84,104.09,10800.0,102.0139,103.0356,102.0139,102.2595,10800.0
2013-12-23 09:45:00,104.38,104.73,104.05,104.18,15900.0,102.5444,102.8882,102.2202,102.3479,15900.0
2013-12-23 09:50:00,104.01,104.32,103.9,103.91,3000.0,102.1809,102.4854,102.0728,102.0826,3000.0
2013-12-23 09:55:00,103.92,104.6,103.73,104.32,21300.0,102.0925,102.7605,101.9058,102.4854,21300.0
2013-12-23 10:00:00,104.3,104.7,104.3,104.61,13800.0,102.4658,102.8587,102.4658,102.7703,13800.0
2013-12-23 10:05:00,104.6,105.56,104.6,105.18,21000.0,102.7605,103.7036,102.7605,103.3303,21000.0
2013-12-23 10:10:00,105.39,105.57,104.99,105.57,20100.0,103.5366,103.7134,103.1436,103.7134,20100.0
2013-12-23 10:15:00,105.64,105.98,105.28,105.3,12800.0,103.7822,104.1162,103.4285,103.4482,12800.0
2013-12-23 10:20:00,105.3,105.58,105.29,105.52,6400.0,103.4482,103.7233,103.4384,103.6643,6400.0
2013-12-23 10:25:00,105.81,106.36,105.59,106.33,11400.0,103.9492,104.4895,103.7331,104.4601,11400.0
2013-12-23 10:30:00,106.29,106.36,105.72,105.79,26300.0,104.4208,104.4895,103.8608,103.9296,26300.0
2013-12-23 10:35:00,105.79,106.15,105.76,106.03,9500.0,103.9296,104.2832,103.9001,104.1653,9500.0
2013-12-23 10:40:00,106.12,106.29,106.05,106.1,5400.0,104.2538,104.4208,104.185,104.2341,5400.0
2013-12-23 10:45:00,106.27,106.31,105.99,106.12,4800.0,104.4011,104.4404,104.1261,104.2538,4800.0
2013-12-23 10:50:00,106.0,106.14,105.81,106.0,12700.0,104.1359,104.2734,103.9492,104.1359,12700.0
2013-12-23 10:55:00,106.0,106.3,105.95,106.13,5800.0,104.1359,104.4306,104.0868,104.2636,5800.0
2013-12-23 11:00:00,106.13,106.13,105.91,105.95,9700.0,104.2636,104.2636,104.0475,104.0868,9700.0
2013-12-23 11:05:00,105.98,106.19,105.94,105.95,5500.0,104.1162,104.3225,104.0769,104.0868,5500.0
2013-12-23 11:10:00,105.97,106.19,105.91,106.0,9000.0,104.1064,104.3225,104.0475,104.1359,9000.0
2013-12-23 11:15:00,105.99,106.16,105.98,106.16,2400.0,104.1261,104.2931,104.1162,104.2931,2400.0
2013-12-23 11:20:00,106.03,106.16,105.99,106.0,2500.0,104.1653,104.2931,104.1261,104.1359,2500.0
2013-12-23 11:25:00,106.15,106.26,105.96,106.26,6600.0,104.2832,104.3913,104.0966,104.3913,6600.0
2013-12-23 11:30:00,106.12,106.5,106.0,106.15,8900.0,104.2538,104.6271,104.1359,104.2832,8900.0
2013-12-23 11:35:00,106.02,106.27,105.88,106.23,4100.0,104.1555,104.4011,104.018,104.3618,4100.0
2013-12-23 11:40:00,105.99,106.15,105.68,105.85,12400.0,104.1261,104.2832,103.8215,103.9885,12400.0
2013-12-23 11:45:00,105.97,106.15,105.81,106.15,6600.0,104.1064,104.2832,103.9492,104.2832,6600.0
2013-12-23 11:50:00,105.99,106.62,105.99,106.49,104600.0,104.1261,104.745,104.1261,104.6173,104600.0
2013-12-23 11:55:00,106.42,106.56,106.24,106.39,4600.0,104.5485,104.686,104.3717,104.519,4600.0
2013-12-23 12:00:00,106.38,106.54,106.12,106.42,5600.0,104.5092,104.6664,104.2538,104.5485,5600.0
2013-12-23 12:05:00,106.42,106.47,106.18,106.18,1400.0,104.5485,104.5976,104.3127,104.3127,1400.0
2013-12-23 12:10:00,106.37,106.5,106.1,106.5,13900.0,104.4994,104.6271,104.2341,104.6271,13900.0
2013-12-23 12:15:00,106.5,106.51,106.2,106.39,15400.0,104.6271,104.6369,104.3324,104.519,15400.0
2013-12-23 12:20:00,106.39,106.62,106.22,106.62,2600.0,104.519,104.745,104.352,104.745,2600.0
2013-12-23 12:25:00,106.44,106.53,106.26,106.53,1900.0,104.5681,104.6566,104.3913,104.6566,1900.0
2013-12-23 12:30:00,106.53,106.53,106.41,106.49,4500.0,104.6566,104.6566,104.5387,104.6173,4500.0
2013-12-23 12:35:00,106.44,106.67,106.28,106.64,3400.0,104.5681,104.7941,104.411,104.7646,3400.0
2013-12-23 12:40:00,106.7,106.95,106.7,106.71,4400.0,104.8236,105.0692,104.8236,104.8334,4400.0
2013-12-23 12:45:00,106.84,106.84,106.49,106.66,1500.0,104.9611,104.9611,104.6173,104.7843,1500.0
2013-12-23 12:50:00,106.6,106.68,106.51,106.67,2900.0,104.7253,104.8039,104.6369,104.7941,2900.0
2013-12-23 12:55:00,106.67,106.87,106.57,106.72,7800.0,104.7941,104.9906,104.6959,104.8432,7800.0
2013-12-23 13:00:00,106.8,107.14,106.78,107.02,9900.0,104.9218,105.2558,104.9022,105.1379,9900.0
2013-12-23 13:05:00,107.0,107.31,106.93,107.18,5300.0,105.1183,105.4228,105.0495,105.2951,5300.0
2013-12-23 13:10:00,107.13,107.21,106.65,106.86,6100.0,105.246,105.3246,104.7744,104.9808,6100.0
2013-12-23 13:15:00,106.86,107.1,106.7,106.93,2100.0,104.9808,105.2165,104.8236,105.0495,2100.0
2013-12-23 13:20:00,106.8,107.04,106.3,106.3,10200.0,104.9218,105.1576,104.4306,104.4306,10200.0
2013-12-23 13:25:00,106.67,106.67,106.16,106.41,4200.0,104.7941,104.7941,104.2931,104.5387,4200.0
2013-12-23 13:30:00,106.2,106.41,106.01,106.15,8100.0,104.3324,104.5387,104.1457,104.2832,8100.0
2013-12-23 13:35:00,106.09,106.12,105.93,106.0,8300.0,104.2243,104.2538,104.0671,104.1359,8300.0
2013-12-23 13:40:00,105.9,106.32,105.9,106.32,5100.0,104.0376,104.4502,104.0376,104.4502,5100.0
2013-12-23 13:45:00,106.32,106.32,106.0,106.14,13900.0,104.4502,104.4502,104.1359,104.2734,13900.0
2013-12-23 13:50:00,106.26,106.26,106.01,106.13,15300.0,104.3913,104.3913,104.1457,104.2636,15300.0
2013-12-23 13:55:00,106.12,106.26,106.1,106.11,2800.0,104.2538,104.3913,104.2341,104.2439,2800.0
2013-12-23 14:00:00,106.11,106.59,106.11,106.51,5800.0,104.2439,104.7155,104.2439,104.6369,5800.0
2013-12-23 14:05:00,106.54,106.61,106.43,106.58,3900.0,104.6664,104.7351,104.5583,104.7057,3900.0
2013-12-23 14:10:00,106.6,106.73,106.32,106.73,5400.0,104.7253,104.853,104.4502,104.853,5400.0
2013-12-23 14:15:00,106.62,106.96,106.56,106.91,31800.0,104.745,105.079,104.686,105.0299,31800.0
2013-12-23 14:20:00,106.94,107.05,106.73,106.87,29300.0,105.0593,105.1674,104.853,104.9906,29300.0
2013-12-23 14:25:00,106.74,106.85,106.45,106.45,5900.0,104.8629,104.9709,104.578,104.578,5900.0
2013-12-23 14:30:00,106.43,106.63,106.43,106.5,7500.0,104.5583,104.7548,104.5583,104.6271,7500.0
2013-12-23 14:35:00,106.61,106.83,106.52,106.69,1800.0,104.7351,104.9513,104.6467,104.8137,1800.0
2013-12-23 14:40:00,106.71,106.83,106.68,106.82,4000.0,104.8334,104.9513,104.8039,104.9415,4000.0
2013-12-23 14:45:00,106.82,106.93,106.77,106.87,3300.0,104.9415,105.0495,104.8923,104.9906,3300.0
2013-12-23 14:50:00,106.77,106.83,106.48,106.58,5800.0,104.8923,104.9513,104.6074,104.7057,5800.0
2013-12-23 14:55:00,106.52,106.71,106.42,106.61,3800.0,104.6467,104.8334,104.5485,104.7351,3800.0
2013-12-23 15:00:00,106.6,106.61,106.31,106.39,9100.0,104.7253,104.7351,104.4404,104.519,9100.0
2013-12-23 15:05:00,106.48,106.54,106.24,106.24,3600.0,104.6074,104.6664,104.3717,104.3717,3600.0
2013-12-23 15:10:00,106.22,106.25,106.06,106.07,8600.0,104.352,104.3815,104.1948,104.2046,8600.0
2013-12-23 15:15:00,106.06,106.14,105.95,106.06,9400.0,104.1948,104.2734,104.0868,104.1948,9400.0
2013-12-23 15:20:00,106.1,106.22,105.95,106.08,10500.0,104.2341,104.352,104.0868,104.2145,10500.0
2013-12-23 15:25:00,105.96,106.22,105.9,106.21,16400.0,104.0966,104.352,104.0376,104.3422,16400.0
2013-12-23 15:30:00,106.15,106.42,106.09,106.38,15300.0,104.2832,104.5485,104.2243,104.5092,15300.0
2013-12-23 15:35:00,106.35,106.64,106.35,106.5,22700.0,104.4797,104.7646,104.4797,104.6271,22700.0
2013-12-23 15:40:00,106.58,106.7,106.38,106.5,15900.0,104.7057,104.8236,104.5092,104.6271,15900.0
2013-12-23 15:45:00,106.5,106.54,106.26,106.46,25800.0,104.6271,104.6664,104.3913,104.5878,25800.0
2013-12-23 15:50:00,106.4,106.54,106.2,106.39,27000.0,104.5288,104.6664,104.3324,104.519,27000.0
2013-12-23 15:55:00,106.43,106.62,106.39,106.45,26800.0,104.5583,104.745,104.519,104.578,26800.0
2013-12-24 09:30:00,105.52,106.58,105.27,105.56,128900.0,103.6643,104.7057,103.4187,103.7036,128900.0
2013-12-24 09:35:00,105.55,106.01,105.38,105.89,14000.0,103.6938,104.1457,103.5268,104.0278,14000.0
2013-12-24 09:40:00,106.02,106.21,105.7,105.71,10200.0,104.1555,104.3422,103.8412,103.851,10200.0
2013-12-24 09:45:00,105.61,105.91,105.08,105.91,16300.0,103.7527,104.0475,103.2321,104.0475,16300.0
2013-12-24 09:50:00,106.12,106.12,105.62,106.01,1900.0,104.2538,104.2538,103.7626,104.1457,1900.0
2013-12-24 09:55:00,106.08,106.73,105.86,106.32,2500.0,104.2145,104.853,103.9983,104.4502,2500.0
2013-12-24 10:00:00,106.73,106.79,106.34,106.53,900.0,104.853,104.912,104.4699,104.6566,900.0
2013-12-24 10:05:00,106.57,106.57,106.29,106.54,2100.0,104.6959,104.6959,104.4208,104.6664,2100.0
2013-12-24 10:10:00,106.3,106.42,105.79,106.04,5500.0,104.4306,104.5485,103.9296,104.1752,5500.0
2013-12-24 10:15:00,106.04,106.25,105.84,106.1,3500.0,104.1752,104.3815,103.9787,104.2341,3500.0
2013-12-24 10:20:00,106.09,106.17,105.84,106.17,1100.0,104.2243,104.3029,103.9787,104.3029,1100.0
2013-12-24 10:25:00,105.94,106.02,105.89,106.0,2700.0,104.0769,104.1555,104.0278,104.1359,2700.0
2013-12-24 10:30:00,105.96,106.26,105.87,106.26,3200.0,104.0966,104.3913,104.0082,104.3913,3200.0
2013-12-24 10:35:00,106.11,106.26,106.01,106.01,1300.0,104.2439,104.3913,104.1457,104.1457,1300.0
2013-12-24 10:40:00,106.03,106.26,106.01,106.03,700.0,104.1653,104.3913,104.1457,104.1653,700.0
2013-12-24 10:45:00,106.2,106.2,105.79,106.0,16000.0,104.3324,104.3324,103.9296,104.1359,16000.0
2013-12-24 10:50:00,106.0,106.32,105.94,106.1,10400.0,104.1359,104.4502,104.0769,104.2341,10400.0
2013-12-24 10:55:00,106.08,106.32,106.08,106.09,1100.0,104.2145,104.4502,104.2145,104.2243,1100.0
2013-12-24 11:00:00,106.09,106.41,106.09,106.41,4300.0,104.2243,104.5387,104.2243,104.5387,4300.0
2013-12-24 11:05:00,106.24,106.44,106.19,106.43,3000.0,104.3717,104.5681,104.3225,104.5583,3000.0
2013-12-24 11:10:00,106.43,106.5,106.26,106.27,2000.0,104.5583,104.6271,104.3913,104.4011,2000.0
2013-12-24 11:15:00,106.44,106.5,106.3,106.5,800.0,104.5681,104.6271,104.4306,104.6271,800.0
2013-12-24 11:20:00,106.54,106.54,106.31,106.54,2300.0,104.6664,104.6664,104.4404,104.6664,2300.0
2013-12-24 11:25:00,106.33,106.98,106.33,106.96,8900.0,104.4601,105.0986,104.4601,105.079,8900.0
2013-12-24 11:30:00,107.0,107.32,107.0,107.09,3300.0,105.1183,105.4327,105.1183,105.2067,3300.0
2013-12-24 11:35:00,107.32,107.32,107.1,107.25,3100.0,105.4327,105.4327,105.2165,105.3639,3100.0
2013-12-24 11:40:00,107.17,107.32,107.1,107.25,5600.0,105.2853,105.4327,105.2165,105.3639,5600.0
2013-12-24 11:45:00,107.05,107.22,106.93,107.13,8100.0,105.1674,105.3344,105.0495,105.246,8100.0
2013-12-24 11:50:00,107.25,107.32,107.11,107.32,2100.0,105.3639,105.4327,105.2264,105.4327,2100.0
2013-12-24 11:55:00,107.19,107.43,107.19,107.43,1900.0,105.3049,105.5407,105.3049,105.5407,1900.0
2013-12-24 12:00:00,107.42,107.54,107.21,107.32,8000.0,105.5309,105.6488,105.3246,105.4327,8000.0
2013-12-24 12:05:00,107.4,107.48,107.3,107.31,1300.0,105.5113,105.5898,105.413,105.4228,1300.0
2013-12-24 12:10:00,107.31,107.45,107.23,107.23,2800.0,105.4228,105.5604,105.3442,105.3442,2800.0
2013-12-24 12:15:00,107.15,107.29,107.0,107.08,6500.0,105.2657,105.4032,105.1183,105.1969,6500.0
2013-12-24 12:20:00,107.08,107.67,107.03,107.67,6900.0,105.1969,105.7765,105.1478,105.7765,6900.0
2013-12-24 12:25:00,107.47,107.63,107.04,107.32,11100.0,105.58,105.7372,105.1576,105.4327,11100.0
2013-12-24 12:30:00,107.32,107.35,107.16,107.24,2800.0,105.4327,105.4621,105.2755,105.3541,2800.0
2013-12-24 12:35:00,107.23,107.28,107.0,107.02,7800.0,105.3442,105.3934,105.1183,105.1379,7800.0
2013-12-24 12:40:00,107.06,107.18,106.91,107.0,11300.0,105.1772,105.2951,105.0299,105.1183,11300.0
2013-12-24 12:45:00,106.99,107.09,106.94,107.0,6300.0,105.1085,105.2067,105.0593,105.1183,6300.0
2013-12-24 12:50:00,106.94,107.08,106.94,107.0,7000.0,105.0593,105.1969,105.0593,105.1183,7000.0
2013-12-24 12:55:00,107.02,107.12,107.0,107.01,19600.0,105.1379,105.2362,105.1183,105.1281,19600.0
2013-12-26 09:30:00,106.49,107.65,106.49,107.65,19000.0,104.6173,105.7569,104.6173,105.7569,19000.0
2013-12-26 09:35:00,107.65,107.65,106.82,107.5,13800.0,105.7569,105.7569,104.9415,105.6095,13800.0
2013-12-26 09:40:00,107.08,108.13,107.08,107.97,16100.0,105.1969,106.2284,105.1969,106.0712,16100.0
2013-12-26 09:45:00,108.1,108.44,107.96,108.1,11800.0,106.1989,106.533,106.0614,106.1989,11800.0
2013-12-26 09:50:00,108.33,108.36,107.47,107.52,4900.0,106.4249,106.4544,105.58,105.6291,4900.0
2013-12-26 09:55:00,107.76,107.76,106.69,107.05,11400.0,105.8649,105.8649,104.8137,105.1674,11400.0
2013-12-26 10:00:00,107.02,107.93,107.02,107.93,10100.0,105.1379,106.0319,105.1379,106.0319,10100.0
2013-12-26 10:05:00,107.93,108.25,107.35,107.41,9800.0,106.0319,106.3463,105.4621,105.5211,9800.0
2013-12-26 10:10:00,107.49,108.17,107.49,108.08,7500.0,105.5997,106.2677,105.5997,106.1793,7500.0
2013-12-26 10:15:00,107.99,108.09,107.72,108.0,8900.0,106.0909,106.1891,105.8256,106.1007,8900.0
2013-12-26 10:20:00,108.01,108.01,107.54,107.72,9900.0,106.1105,106.1105,105.6488,105.8256,9900.0
2013-12-26 10:25:00,107.71,107.92,107.57,107.92,5400.0,105.8158,106.0221,105.6783,106.0221,5400.0
2013-12-26 10:30:00,107.84,108.03,107.69,107.71,3300.0,105.9435,106.1302,105.7962,105.8158,3300.0
2013-12-26 10:35:00,107.9,107.9,107.71,107.82,2000.0,106.0025,106.0025,105.8158,105.9239,2000.0
2013-12-26 10:40:00,107.84,108.15,107.73,108.15,6300.0,105.9435,106.2481,105.8355,106.2481,6300.0
2013-12-26 10:45:00,108.15,108.15,107.21,107.45,7100.0,106.2481,106.2481,105.3246,105.5604,7100.0
2013-12-26 10:50:00,107.21,108.0,107.21,108.0,14300.0,105.3246,106.1007,105.3246,106.1007,14300.0
2013-12-26 10:55:00,107.83,108.0,107.55,107.76,5900.0,105.9337,106.1007,105.6586,105.8649,5900.0
2013-12-26 11:00:00,107.77,107.89,107.68,107.82,3000.0,105.8747,105.9926,105.7863,105.9239,3000.0
2013-12-26 11:05:00,107.9,107.95,107.79,107.94,1900.0,106.0025,106.0516,105.8944,106.0418,1900.0
2013-12-26 11:10:00,107.98,108.02,107.84,107.84,4000.0,106.0811,106.1204,105.9435,105.9435,4000.0
2013-12-26 11:15:00,108.01,108.17,107.91,107.93,4900.0,106.1105,106.2677,106.0123,106.0319,4900.0
2013-12-26 11:20:00,107.68,108.14,107.68,108.06,8700.0,105.7863,106.2382,105.7863,106.1596,8700.0
2013-12-26 11:25:00,108.01,108.09,107.63,108.03,4700.0,106.1105,106.1891,105.7372,106.1302,4700.0
2013-12-26 11:30:00,108.05,108.11,108.03,108.03,600.0,106.1498,106.2088,106.1302,106.1302,600.0
2013-12-26 11:35:00,108.02,108.02,107.55,107.91,9800.0,106.1204,106.1204,105.6586,106.0123,9800.0
2013-12-26 11:40:00,107.84,107.84,107.52,107.52,3600.0,105.9435,105.9435,105.6291,105.6291,3600.0
2013-12-26 11:45:00,107.52,107.98,107.47,107.98,4800.0,105.6291,106.0811,105.58,106.0811,4800.0
2013-12-26 11:50:00,107.76,108.06,107.76,108.06,5100.0,105.8649,106.1596,105.8649,106.1596,5100.0
2013-12-26 11:55:00,108.03,108.21,107.95,108.03,8700.0,106.1302,106.307,106.0516,106.1302,8700.0
2013-12-26 12:00:00,108.0,108.1,107.96,108.01,7100.0,106.1007,106.1989,106.0614,106.1105,7100.0
2013-12-26 12:05:00,108.01,108.12,107.9,107.9,10700.0,106.1105,106.2186,106.0025,106.0025,10700.0
2013-12-26 12:10:00,108.12,108.12,107.92,108.01,1100.0,106.2186,106.2186,106.0221,106.1105,1100.0
2013-12-26 12:15:00,108.03,108.03,107.74,107.95,30900.0,106.1302,106.1302,105.8453,106.0516,30900.0
2013-12-26 12:20:00,107.91,108.02,107.86,107.86,3800.0,106.0123,106.1204,105.9632,105.9632,3800.0
2013-12-26 12:25:00,107.66,107.73,107.66,107.73,500.0,105.7667,105.8355,105.7667,105.8355,500.0
2013-12-26 12:30:00,107.83,108.05,107.75,107.88,8100.0,105.9337,106.1498,105.8551,105.9828,8100.0
2013-12-26 12:35:00,107.82,108.14,107.69,108.13,8200.0,105.9239,106.2382,105.7962,106.2284,8200.0
2013-12-26 12:40:00,108.11,108.11,107.67,107.84,4600.0,106.2088,106.2088,105.7765,105.9435,4600.0
2013-12-26 12:45:00,107.69,107.69,107.61,107.61,900.0,105.7962,105.7962,105.7176,105.7176,900.0
2013-12-26 12:50:00,107.58,107.84,107.58,107.78,2700.0,105.6881,105.9435,105.6881,105.8846,2700.0
2013-12-26 12:55:00,107.75,107.87,107.65,107.75,2500.0,105.8551,105.973,105.7569,105.8551,2500.0
2013-12-26 13:00:00,107.7,107.8,107.59,107.59,2100.0,105.806,105.9042,105.6979,105.6979,2100.0
2013-12-26 13:05:00,107.62,107.7,107.44,107.68,4400.0,105.7274,105.806,105.5506,105.7863,4400.0
2013-12-26 13:10:00,107.59,107.68,107.5,107.68,600.0,105.6979,105.7863,105.6095,105.7863,600.0
2013-12-26 13:15:00,107.51,107.62,107.49,107.62,2700.0,105.6193,105.7274,105.5997,105.7274,2700.0
2013-12-26 13:20:00,107.65,107.67,107.65,107.65,900.0,105.7569,105.7765,105.7569,105.7569,900.0
2013-12-26 13:25:00,107.44,107.66,107.44,107.66,3000.0,105.5506,105.7667,105.5506,105.7667,3000.0
2013-12-26 13:30:00,107.57,107.68,107.54,107.54,1900.0,105.6783,105.7863,105.6488,105.6488,1900.0
2013-12-26 13:35:00,107.66,107.8,107.59,107.59,3400.0,105.7667,105.9042,105.6979,105.6979,3400.0
2013-12-26 13:40:00,107.48,107.54,107.48,107.49,900.0,105.5898,105.6488,105.5898,105.5997,900.0
2013-12-26 13:45:00,107.58,107.81,107.48,107.79,8400.0,105.6881,105.914,105.5898,105.8944,8400.0
2013-12-26 13:50:00,107.73,108.05,107.73,108.03,8400.0,105.8355,106.1498,105.8355,106.1302,8400.0
2013-12-26 13:55:00,108.04,108.04,107.87,107.95,1400.0,106.14,106.14,105.973,106.0516,1400.0
2013-12-26 14:00:00,107.92,108.09,107.74,107.81,24000.0,106.0221,106.1891,105.8453,105.914,24000.0
2013-12-26 14:05:00,107.81,107.88,107.72,107.85,21600.0,105.914,105.9828,105.8256,105.9533,21600.0
2013-12-26 14:10:00,107.77,107.81,107.45,107.45,3000.0,105.8747,105.914,105.5604,105.5604,3000.0
2013-12-26 14:15:00,107.58,107.58,107.18,107.38,3900.0,105.6881,105.6881,105.2951,105.4916,3900.0
2013-12-26 14:20:00,107.38,107.45,107.33,107.45,2000.0,105.4916,105.5604,105.4425,105.5604,2000.0
2013-12-26 14:25:00,107.45,107.7,107.39,107.7,2600.0,105.5604,105.806,105.5014,105.806,2600.0
2013-12-26 14:30:00,107.78,107.8,107.49,107.65,4600.0,105.8846,105.9042,105.5997,105.7569,4600.0
2013-12-26 14:35:00,107.42,107.61,107.42,107.46,1100.0,105.5309,105.7176,105.5309,105.5702,1100.0
2013-12-26 14:40:00,107.51,107.63,107.49,107.49,2800.0,105.6193,105.7372,105.5997,105.5997,2800.0
2013-12-26 14:45:00,107.61,107.61,107.08,107.31,7100.0,105.7176,105.7176,105.1969,105.4228,7100.0
2013-12-26 14:50:00,107.34,107.68,107.34,107.68,2600.0,105.4523,105.7863,105.4523,105.7863,2600.0
2013-12-26 14:55:00,107.53,107.58,107.39,107.58,1300.0,105.639,105.6881,105.5014,105.6881,1300.0
2013-12-26 15:00:00,107.43,107.53,107.29,107.37,6100.0,105.5407,105.639,105.4032,105.4818,6100.0
2013-12-26 15:05:00,107.3,107.47,107.28,107.47,2400.0,105.413,105.58,105.3934,105.58,2400.0
2013-12-26 15:10:00,107.45,107.49,107.36,107.45,2400.0,105.5604,105.5997,105.472,105.5604,2400.0
2013-12-26 15:15:00,107.46,107.63,107.37,107.63,4400.0,105.5702,105.7372,105.4818,105.7372,4400.0
2013-12-26 15:20:00,107.64,107.65,107.27,107.32,9200.0,105.747,105.7569,105.3835,105.4327,9200.0
2013-12-26 15:25:00,107.37,107.45,107.23,107.45,9200.0,105.4818,105.5604,105.3442,105.5604,9200.0
2013-12-26 15:30:00,107.52,107.74,107.43,107.7,8600.0,105.6291,105.8453,105.5407,105.806,8600.0
2013-12-26 15:35:00,107.59,107.78,107.59,107.68,5600.0,105.6979,105.8846,105.6979,105.7863,5600.0
2013-12-26 15:40:00,107.64,107.75,107.56,107.6,14500.0,105.747,105.8551,105.6684,105.7077,14500.0
2013-12-26 15:45:00,107.62,107.64,107.53,107.54,6700.0,105.7274,105.747,105.639,105.6488,6700.0
2013-12-26 15:50:00,107.57,107.65,107.42,107.6,11800.0,105.6783,105.7569,105.5309,105.7077,11800.0
2013-12-26 15:55:00,107.6,107.65,107.43,107.56,17700.0,105.7077,105.7569,105.5407,105.6684,17700.0
2013-12-27 09:30:00,107.81,108.07,107.02,107.11,3300.0,106.0569,106.3127,105.2798,105.3683,3300.0
2013-12-27 09:35:00,107.31,108.02,107.08,108.02,5100.0,105.565,106.2635,105.3388,106.2635,5100.0
2013-12-27 09:40:00,108.02,108.03,107.58,108.03,4000.0,106.2635,106.2733,105.8307,106.2733,4000.0
2013-12-27 09:45:00,107.87,108.06,107.71,108.06,2600.0,106.1159,106.3028,105.9585,106.3028,2600.0
2013-12-27 09:50:00,108.06,108.08,107.84,108.05,27800.0,106.3028,106.3225,106.0864,106.293,27800.0
2013-12-27 09:55:00,107.84,108.06,107.84,107.94,3400.0,106.0864,106.3028,106.0864,106.1848,3400.0
2013-12-27 10:00:00,107.94,108.02,107.76,107.76,7900.0,106.1848,106.2635,106.0077,106.0077,7900.0
2013-12-27 10:05:00,107.62,107.97,107.51,107.93,2500.0,105.87,106.2143,105.7618,106.175,2500.0
2013-12-27 10:10:00,107.93,107.93,107.83,107.83,400.0,106.175,106.175,106.0766,106.0766,400.0
2013-12-27 10:15:00,107.87,108.05,107.76,107.94,9500.0,106.1159,106.293,106.0077,106.1848,9500.0
2013-12-27 10:20:00,107.95,108.05,107.94,107.94,1300.0,106.1946,106.293,106.1848,106.1848,1300.0
2013-12-27 10:25:00,108.05,108.05,107.84,107.96,4400.0,106.293,106.293,106.0864,106.2045,4400.0
2013-12-27 10:30:00,107.96,108.05,107.68,108.04,5900.0,106.2045,106.293,105.929,106.2832,5900.0
2013-12-27 10:35:00,108.05,108.05,107.65,107.68,6000.0,106.293,106.293,105.8995,105.929,6000.0
2013-12-27 10:40:00,107.8,107.99,107.62,107.73,7500.0,106.0471,106.234,105.87,105.9782,7500.0
2013-12-27 10:45:00,107.73,107.84,107.58,107.68,4100.0,105.9782,106.0864,105.8307,105.929,4100.0
2013-12-27 10:50:00,107.76,107.81,107.5,107.6,3500.0,106.0077,106.0569,105.752,105.8503,3500.0
2013-12-27 10:55:00,107.42,107.57,107.42,107.49,500.0,105.6733,105.8208,105.6733,105.7421,500.0
2013-12-27 11:00:00,107.35,107.5,107.27,107.5,7000.0,105.6044,105.752,105.5257,105.752,7000.0
2013-12-27 11:05:00,107.5,107.59,107.33,107.36,2000.0,105.752,105.8405,105.5847,105.6142,2000.0
2013-12-27 11:10:00,107.56,107.56,106.83,107.0,7800.0,105.811,105.811,105.0929,105.2601,7800.0
2013-12-27 11:15:00,106.98,107.31,106.84,107.29,3200.0,105.2404,105.565,105.1027,105.5454,3200.0
2013-12-27 11:20:00,107.03,107.19,106.83,107.02,1900.0,105.2896,105.447,105.0929,105.2798,1900.0
2013-12-27 11:25:00,106.84,106.95,106.84,106.95,200.0,105.1027,105.2109,105.1027,105.2109,200.0
2013-12-27 11:30:00,106.97,107.15,106.89,107.01,2000.0,105.2306,105.4076,105.1519,105.2699,2000.0
2013-12-27 11:35:00,107.02,107.03,106.83,106.83,3800.0,105.2798,105.2896,105.0929,105.0929,3800.0
2013-12-27 11:40:00,106.82,106.88,106.78,106.88,2200.0,105.083,105.142,105.0437,105.142,2200.0
2013-12-27 11:45:00,106.87,107.21,106.85,107.18,1800.0,105.1322,105.4667,105.1125,105.4372,1800.0
2013-12-27 11:50:00,106.95,107.16,106.95,106.97,800.0,105.2109,105.4175,105.2109,105.2306,800.0
2013-12-27 11:55:00,107.13,107.13,106.83,106.87,3200.0,105.388,105.388,105.0929,105.1322,3200.0
2013-12-27 12:00:00,106.86,107.01,106.72,106.85,2300.0,105.1224,105.2699,104.9846,105.1125,2300.0
2013-12-27 12:05:00,106.85,107.36,106.65,106.74,36200.0,105.1125,105.6142,104.9158,105.0043,36200.0
2013-12-27 12:10:00,106.72,106.9,106.65,106.85,26200.0,104.9846,105.1617,104.9158,105.1125,26200.0
2013-12-27 12:15:00,106.83,106.95,106.71,106.91,16100.0,105.0929,105.2109,104.9748,105.1715,16100.0
2013-12-27 12:20:00,106.93,107.23,106.86,107.01,2200.0,105.1912,105.4863,105.1224,105.2699,2200.0
2013-12-27 12:25:00,106.97,107.24,106.95,107.15,900.0,105.2306,105.4962,105.2109,105.4076,900.0
2013-12-27 12:30:00,107.14,107.5,107.04,107.34,2900.0,105.3978,105.752,105.2994,105.5946,2900.0
2013-12-27 12:35:00,107.34,107.46,107.3,107.39,1400.0,105.5946,105.7126,105.5552,105.6437,1400.0
2013-12-27 12:40:00,107.46,107.55,107.38,107.5,1300.0,105.7126,105.8011,105.6339,105.752,1300.0
2013-12-27 12:45:00,107.38,107.43,107.09,107.09,6800.0,105.6339,105.6831,105.3486,105.3486,6800.0
2013-12-27 12:50:00,107.1,107.36,107.1,107.36,900.0,105.3585,105.6142,105.3585,105.6142,900.0
2013-12-27 12:55:00,107.2,107.36,107.19,107.24,3600.0,105.4568,105.6142,105.447,105.4962,3600.0
2013-12-27 13:00:00,107.42,107.42,107.18,107.18,1300.0,105.6733,105.6733,105.4372,105.4372,1300.0
2013-12-27 13:05:00,107.16,107.24,107.0,107.0,1900.0,105.4175,105.4962,105.2601,105.2601,1900.0
2013-12-27 13:10:00,107.13,107.25,107.1,107.17,2300.0,105.388,105.506,105.3585,105.4273,2300.0
2013-12-27 13:15:00,107.11,107.2,106.71,107.03,3100.0,105.3683,105.4568,104.9748,105.2896,3100.0
2013-12-27 13:20:00,106.76,106.88,106.75,106.78,1300.0,105.024,105.142,105.0142,105.0437,1300.0
2013-12-27 13:25:00,106.63,106.74,106.63,106.63,1000.0,104.8961,105.0043,104.8961,104.8961,1000.0
2013-12-27 13:30:00,106.62,106.8,106.52,106.52,3900.0,104.8863,105.0633,104.7879,104.7879,3900.0
2013-12-27 13:35:00,106.5,107.09,106.47,106.9,10700.0,104.7682,105.3486,104.7387,105.1617,10700.0
2013-12-27 13:40:00,106.91,107.01,106.55,106.78,13000.0,105.1715,105.2699,104.8174,105.0437,13000.0
2013-12-27 13:45:00,107.09,107.11,106.61,106.61,4400.0,105.3486,105.3683,104.8764,104.8764,4400.0
2013-12-27 13:50:00,106.65,107.14,106.53,106.97,13100.0,104.9158,105.3978,104.7977,105.2306,13100.0
2013-12-27 13:55:00,107.0,107.22,106.73,107.18,11300.0,105.2601,105.4765,104.9945,105.4372,11300.0
2013-12-27 14:00:00,107.15,107.24,106.81,107.0,10200.0,105.4076,105.4962,105.0732,105.2601,10200.0
2013-12-27 14:05:00,107.03,107.38,107.03,107.29,4300.0,105.2896,105.6339,105.2896,105.5454,4300.0
2013-12-27 14:10:00,107.29,107.41,107.05,107.29,7100.0,105.5454,105.6634,105.3093,105.5454,7100.0
2013-12-27 14:15:00,107.3,107.35,107.0,107.21,21600.0,105.5552,105.6044,105.2601,105.4667,21600.0
2013-12-27 14:20:00,107.1,107.24,107.02,107.09,5400.0,105.3585,105.4962,105.2798,105.3486,5400.0
2013-12-27 14:25:00,107.04,107.25,106.92,107.06,7500.0,105.2994,105.506,105.1814,105.3191,7500.0
2013-12-27 14:30:00,106.94,107.17,106.85,106.85,4700.0,105.2011,105.4273,105.1125,105.1125,4700.0
2013-12-27 14:35:00,106.85,106.9,106.68,106.82,3700.0,105.1125,105.1617,104.9453,105.083,3700.0
2013-12-27 14:40:00,106.61,106.84,106.61,106.79,6400.0,104.8764,105.1027,104.8764,105.0535,6400.0
2013-12-27 14:45:00,106.79,106.91,106.77,106.83,2100.0,105.0535,105.1715,105.0338,105.0929,2100.0
2013-12-27 14:50:00,106.84,106.84,106.61,106.75,1200.0,105.1027,105.1027,104.8764,105.0142,1200.0
2013-12-27 14:55:00,106.6,106.64,106.48,106.62,2200.0,104.8666,104.9059,104.7485,104.8863,2200.0
2013-12-27 15:00:00,106.58,106.78,106.44,106.59,6600.0,104.8469,105.0437,104.7092,104.8568,6600.0
2013-12-27 15:05:00,106.55,106.57,106.39,106.39,7200.0,104.8174,104.8371,104.66,104.66,7200.0
2013-12-27 15:10:00,106.4,106.49,106.21,106.22,7200.0,104.6698,104.7584,104.4829,104.4928,7200.0
2013-12-27 15:15:00,106.26,106.28,106.1,106.13,5500.0,104.5321,104.5518,104.3747,104.4042,5500.0
2013-12-27 15:20:00,106.2,106.41,106.13,106.26,1800.0,104.4731,104.6797,104.4042,104.5321,1800.0
2013-12-27 15:25:00,106.27,106.4,106.17,106.25,4700.0,104.542,104.6698,104.4436,104.5223,4700.0
2013-12-27 15:30:00,106.39,106.46,106.32,106.41,1800.0,104.66,104.7289,104.5911,104.6797,1800.0
2013-12-27 15:35:00,106.32,106.44,106.06,106.1,3600.0,104.5911,104.7092,104.3354,104.3747,3600.0
2013-12-27 15:40:00,106.11,106.25,106.11,106.13,4300.0,104.3846,104.5223,104.3846,104.4042,4300.0
2013-12-27 15:45:00,106.13,106.25,106.13,106.25,3400.0,104.4042,104.5223,104.4042,104.5223,3400.0
2013-12-27 15:50:00,106.24,106.31,106.07,106.17,6000.0,104.5124,104.5813,104.3452,104.4436,6000.0
2013-12-27 15:55:00,106.18,106.18,105.94,106.01,10700.0,104.4534,104.4534,104.2173,104.2862,10700.0
2013-12-30 09:30:00,105.0,106.82,105.0,106.4,11700.0,103.2926,105.083,103.2926,104.6698,11700.0
2013-12-30 09:35:00,106.44,106.59,105.23,105.93,8400.0,104.7092,104.8568,103.5189,104.2075,8400.0
2013-12-30 09:40:00,105.97,106.61,105.6,106.0,8200.0,104.2468,104.8764,103.8829,104.2763,8200.0
2013-12-30 09:45:00,105.77,106.23,105.77,105.97,3700.0,104.0501,104.5026,104.0501,104.2468,3700.0
2013-12-30 09:50:00,106.19,106.48,105.98,106.48,2300.0,104.4633,104.7485,104.2567,104.7485,2300.0
2013-12-30 09:55:00,106.48,106.49,106.16,106.37,5200.0,104.7485,104.7584,104.4337,104.6403,5200.0
2013-12-30 10:00:00,106.29,106.83,106.25,106.83,3300.0,104.5616,105.0929,104.5223,105.0929,3300.0
2013-12-30 10:05:00,106.75,107.46,106.75,107.03,8500.0,105.0142,105.7126,105.0142,105.2896,8500.0
2013-12-30 10:10:00,107.0,107.51,106.78,107.51,5000.0,105.2601,105.7618,105.0437,105.7618,5000.0
2013-12-30 10:15:00,107.26,107.81,107.15,107.19,10600.0,105.5159,106.0569,105.4076,105.447,10600.0
2013-12-30 10:20:00,107.52,107.52,106.81,106.83,5000.0,105.7716,105.7716,105.0732,105.0929,5000.0
2013-12-30 10:25:00,107.1,107.33,106.52,106.8,5700.0,105.3585,105.5847,104.7879,105.0633,5700.0
2013-12-30 10:30:00,107.23,107.23,106.78,107.03,4100.0,105.4863,105.4863,105.0437,105.2896,4100.0
2013-12-30 10:35:00,106.81,107.29,106.79,107.29,4600.0,105.0732,105.5454,105.0535,105.5454,4600.0
2013-12-30 10:40:00,107.23,107.46,107.0,107.0,4300.0,105.4863,105.7126,105.2601,105.2601,4300.0
2013-12-30 10:45:00,107.05,107.23,106.89,106.93,3200.0,105.3093,105.4863,105.1519,105.1912,3200.0
2013-12-30 10:50:00,106.9,107.07,106.77,106.96,2700.0,105.1617,105.3289,105.0338,105.2207,2700.0
2013-12-30 10:55:00,106.96,107.44,106.85,107.06,8400.0,105.2207,105.6929,105.1125,105.3191,8400.0
2013-12-30 11:00:00,106.74,107.46,106.71,106.84,27800.0,105.0043,105.7126,104.9748,105.1027,27800.0
2013-12-30 11:05:00,106.88,107.31,106.8,106.9,24300.0,105.142,105.565,105.0633,105.1617,24300.0
2013-12-30 11:10:00,106.93,107.11,106.9,106.91,2500.0,105.1912,105.3683,105.1617,105.1715,2500.0
2013-12-30 11:15:00,107.01,107.26,106.85,107.26,7100.0,105.2699,105.5159,105.1125,105.5159,7100.0
2013-12-30 11:20:00,107.09,107.27,106.81,106.82,13100.0,105.3486,105.5257,105.0732,105.083,13100.0
2013-12-30 11:25:00,106.82,107.09,106.61,106.72,21300.0,105.083,105.3486,104.8764,104.9846,21300.0
2013-12-30 11:30:00,106.73,106.96,106.38,106.38,11600.0,104.9945,105.2207,104.6502,104.6502,11600.0
2013-12-30 11:35:00,106.37,106.57,106.24,106.34,1600.0,104.6403,104.8371,104.5124,104.6108,1600.0
2013-12-30 11:40:00,106.51,106.79,106.44,106.59,7100.0,104.7781,105.0535,104.7092,104.8568,7100.0
2013-12-30 11:45:00,106.44,106.7,106.44,106.7,1200.0,104.7092,104.965,104.7092,104.965,1200.0
2013-12-30 11:50:00,106.61,106.66,106.5,106.52,1600.0,104.8764,104.9256,104.7682,104.7879,1600.0
2013-12-30 11:55:00,106.53,106.7,106.53,106.61,1900.0,104.7977,104.965,104.7977,104.8764,1900.0
2013-12-30 12:00:00,106.6,106.71,106.6,106.68,3100.0,104.8666,104.9748,104.8666,104.9453,3100.0
2013-12-30 12:05:00,106.69,106.97,106.56,106.71,19900.0,104.9551,105.2306,104.8272,104.9748,19900.0
2013-12-30 12:10:00,107.0,107.0,106.64,106.65,4300.0,105.2601,105.2601,104.9059,104.9158,4300.0
2013-12-30 12:15:00,106.66,106.86,106.53,106.6,6700.0,104.9256,105.1224,104.7977,104.8666,6700.0
2013-12-30 12:20:00,106.76,106.76,106.52,106.67,3000.0,105.024,105.024,104.7879,104.9355,3000.0
2013-12-30 12:25:00,106.51,106.68,106.51,106.58,2600.0,104.7781,104.9453,104.7781,104.8469,2600.0
2013-12-30 12:30:00,106.68,106.77,106.62,106.66,1700.0,104.9453,105.0338,104.8863,104.9256,1700.0
2013-12-30 12:35:00,106.71,106.74,106.61,106.73,1100.0,104.9748,105.0043,104.8764,104.9945,1100.0
2013-12-30 12:40:00,106.6,106.73,106.57,106.71,3100.0,104.8666,104.9945,104.8371,104.9748,3100.0
2013-12-30 12:45:00,106.66,106.71,106.43,106.54,9500.0,104.9256,104.9748,104.6994,104.8076,9500.0
2013-12-30 12:50:00,106.62,106.71,106.55,106.55,3000.0,104.8863,104.9748,104.8174,104.8174,3000.0
2013-12-30 12:55:00,106.56,106.69,106.56,106.68,1100.0,104.8272,104.9551,104.8272,104.9453,1100.0
2013-12-30 13:00:00,106.59,106.67,106.56,106.64,3800.0,104.8568,104.9355,104.8272,104.9059,3800.0
2013-12-30 13:05:00,106.61,106.71,106.61,106.66,5600.0,104.8764,104.9748,104.8764,104.9256,5600.0
2013-12-30 13:10:00,106.71,106.71,106.62,106.7,900.0,104.9748,104.9748,104.8863,104.965,900.0
2013-12-30 13:15:00,106.7,106.71,106.57,106.58,7400.0,104.965,104.9748,104.8371,104.8469,7400.0
2013-12-30 13:20:00,106.49,106.7,106.49,106.61,2400.0,104.7584,104.965,104.7584,104.8764,2400.0
2013-12-30 13:25:00,106.65,106.71,106.61,106.61,4300.0,104.9158,104.9748,104.8764,104.8764,4300.0
2013-12-30 13:30:00,106.68,106.71,106.63,106.66,8600.0,104.9453,104.9748,104.8961,104.9256,8600.0
2013-12-30 13:35:00,106.64,106.68,106.47,106.47,4500.0,104.9059,104.9453,104.7387,104.7387,4500.0
2013-12-30 13:40:00,106.47,106.6,106.37,106.45,2000.0,104.7387,104.8666,104.6403,104.719,2000.0
2013-12-30 13:45:00,106.39,106.68,106.31,106.67,22000.0,104.66,104.9453,104.5813,104.9355,22000.0
2013-12-30 13:50:00,106.57,106.66,106.52,106.58,4400.0,104.8371,104.9256,104.7879,104.8469,4400.0
2013-12-30 13:55:00,106.56,106.65,106.55,106.65,2200.0,104.8272,104.9158,104.8174,104.9158,2200.0
2013-12-30 14:00:00,106.59,106.64,106.41,106.6,5100.0,104.8568,104.9059,104.6797,104.8666,5100.0
2013-12-30 14:05:00,106.65,106.65,106.51,106.61,4500.0,104.9158,104.9158,104.7781,104.8764,4500.0
2013-12-30 14:10:00,106.52,106.65,106.52,106.64,2000.0,104.7879,104.9158,104.7879,104.9059,2000.0
2013-12-30 14:15:00,106.58,106.71,106.57,106.57,9900.0,104.8469,104.9748,104.8371,104.8371,9900.0
2013-12-30 14:20:00,106.58,106.75,106.54,106.66,39800.0,104.8469,105.0142,104.8076,104.9256,39800.0
2013-12-30 14:25:00,106.63,106.73,106.62,106.69,7500.0,104.8961,104.9945,104.8863,104.9551,7500.0
2013-12-30 14:30:00,106.68,107.12,106.66,106.97,11400.0,104.9453,105.3781,104.9256,105.2306,11400.0
2013-12-30 14:35:00,107.03,107.32,107.03,107.32,1500.0,105.2896,105.5749,105.2896,105.5749,1500.0
2013-12-30 14:40:00,107.29,107.29,107.2,107.2,1400.0,105.5454,105.5454,105.4568,105.4568,1400.0
2013-12-30 14:45:00,107.21,107.24,106.85,106.89,8000.0,105.4667,105.4962,105.1125,105.1519,8000.0
2013-12-30 14:50:00,106.9,107.44,106.8,107.23,12100.0,105.1617,105.6929,105.0633,105.4863,12100.0
2013-12-30 14:55:00,107.18,107.29,106.98,107.03,7400.0,105.4372,105.5454,105.2404,105.2896,7400.0
2013-12-30 15:00:00,107.01,107.07,106.83,107.05,5200.0,105.2699,105.3289,105.0929,105.3093,5200.0
2013-12-30 15:05:00,106.94,107.02,106.81,106.85,2500.0,105.2011,105.2798,105.0732,105.1125,2500.0
2013-12-30 15:10:00,106.78,107.01,106.78,106.98,6100.0,105.0437,105.2699,105.0437,105.2404,6100.0
2013-12-30 15:15:00,106.99,107.32,106.99,107.24,8000.0,105.2502,105.5749,105.2502,105.4962,8000.0
2013-12-30 15:20:00,107.15,107.25,106.95,107.14,6700.0,105.4076,105.506,105.2109,105.3978,6700.0
2013-12-30 15:25:00,107.11,107.18,107.02,107.04,6300.0,105.3683,105.4372,105.2798,105.2994,6300.0
2013-12-30 15:30:00,107.03,107.28,107.03,107.28,7400.0,105.2896,105.5355,105.2896,105.5355,7400.0
2013-12-30 15:35:00,107.25,107.26,107.04,107.17,9300.0,105.506,105.5159,105.2994,105.4273,9300.0
2013-12-30 15:40:00,107.12,107.3,107.1,107.26,11700.0,105.3781,105.5552,105.3585,105.5159,11700.0
2013-12-30 15:45:00,107.2,107.3,107.1,107.16,12300.0,105.4568,105.5552,105.3585,105.4175,12300.0
2013-12-30 15:50:00,107.13,107.14,106.97,107.12,6300.0,105.388,105.3978,105.2306,105.3781,6300.0
2013-12-30 15:55:00,107.08,107.13,106.84,106.91,20400.0,105.3388,105.388,105.1027,105.1715,20400.0
2013-12-31 09:30:00,106.89,107.62,106.89,107.59,4600.0,105.1519,105.87,105.1519,105.8405,4600.0
2013-12-31 09:35:00,107.28,107.53,106.74,107.05,6000.0,105.5355,105.7815,105.0043,105.3093,6000.0
2013-12-31 09:40:00,106.81,107.04,106.81,106.87,1200.0,105.0732,105.2994,105.0732,105.1322,1200.0
2013-12-31 09:45:00,106.87,106.87,106.42,106.55,4300.0,105.1322,105.1322,104.6895,104.8174,4300.0
2013-12-31 09:50:00,106.45,106.66,106.45,106.65,2000.0,104.719,104.9256,104.719,104.9158,2000.0
2013-12-31 09:55:00,106.51,107.37,106.51,107.36,11400.0,104.7781,105.6241,104.7781,105.6142,11400.0
2013-12-31 10:00:00,107.54,107.78,107.51,107.78,4600.0,105.7913,106.0274,105.7618,106.0274,4600.0
2013-12-31 10:05:00,107.64,107.74,107.0,107.26,7500.0,105.8897,105.9881,105.2601,105.5159,7500.0
2013-12-31 10:10:00,107.01,107.34,107.01,107.34,5100.0,105.2699,105.5946,105.2699,105.5946,5100.0
2013-12-31 10:15:00,107.11,107.26,106.84,106.9,4200.0,105.3683,105.5159,105.1027,105.1617,4200.0
2013-12-31 10:20:00,106.98,107.61,106.98,107.4,3300.0,105.2404,105.8602,105.2404,105.6536,3300.0
2013-12-31 10:25:00,107.3,107.39,107.16,107.17,2400.0,105.5552,105.6437,105.4175,105.4273,2400.0
2013-12-31 10:30:00,107.32,107.57,107.32,107.57,3300.0,105.5749,105.8208,105.5749,105.8208,3300.0
2013-12-31 10:35:00,107.46,107.57,107.3,107.3,5800.0,105.7126,105.8208,105.5552,105.5552,5800.0
2013-12-31 10:40:00,107.19,107.65,107.19,107.65,9300.0,105.447,105.8995,105.447,105.8995,9300.0
2013-12-31 10:45:00,107.61,107.74,107.61,107.74,1500.0,105.8602,105.9881,105.8602,105.9881,1500.0
2013-12-31 10:50:00,107.75,107.97,107.65,107.65,9100.0,105.9979,106.2143,105.8995,105.8995,9100.0
2013-12-31 10:55:00,107.79,107.86,107.47,107.86,11100.0,106.0372,106.1061,105.7224,106.1061,11100.0
2013-12-31 11:00:00,107.89,108.09,107.85,108.09,2100.0,106.1356,106.3324,106.0963,106.3324,2100.0
2013-12-31 11:05:00,108.09,108.1,107.91,108.1,1500.0,106.3324,106.3422,106.1553,106.3422,1500.0
2013-12-31 11:10:00,107.96,108.54,107.96,108.43,6700.0,106.2045,106.775,106.2045,106.6668,6700.0
2013-12-31 11:15:00,108.26,108.43,108.09,108.33,5000.0,106.4996,106.6668,106.3324,106.5685,5000.0
2013-12-31 11:20:00,108.31,108.31,107.85,107.92,4500.0,106.5488,106.5488,106.0963,106.1651,4500.0
2013-12-31 11:25:00,107.98,107.98,107.51,107.62,3500.0,106.2242,106.2242,105.7618,105.87,3500.0
2013-12-31 11:30:00,107.62,108.4,107.6,108.4,14400.0,105.87,106.6373,105.8503,106.6373,14400.0
2013-12-31 11:35:00,108.23,108.37,108.23,108.26,1100.0,106.4701,106.6078,106.4701,106.4996,1100.0
2013-12-31 11:40:00,108.31,108.36,107.87,107.88,3000.0,106.5488,106.598,106.1159,106.1258,3000.0
2013-12-31 11:45:00,108.02,108.03,107.89,107.93,2100.0,106.2635,106.2733,106.1356,106.175,2100.0
2013-12-31 11:50:00,107.85,108.19,107.85,108.11,3000.0,106.0963,106.4307,106.0963,106.352,3000.0
2013-12-31 11:55:00,108.07,108.07,107.78,107.93,1500.0,106.3127,106.3127,106.0274,106.175,1500.0
2013-12-31 12:00:00,107.93,108.33,107.93,108.31,5000.0,106.175,106.5685,106.175,106.5488,5000.0
2013-12-31 12:05:00,108.29,108.33,108.09,108.18,1500.0,106.5291,106.5685,106.3324,106.4209,1500.0
2013-12-31 12:10:00,108.17,108.22,107.68,108.21,6000.0,106.4111,106.4602,105.929,106.4504,6000.0
2013-12-31 12:15:00,108.05,108.2,107.97,108.11,2500.0,106.293,106.4406,106.2143,106.352,2500.0
2013-12-31 12:20:00,108.1,108.1,107.81,108.05,2600.0,106.3422,106.3422,106.0569,106.293,2600.0
2013-12-31 12:25:00,108.04,108.14,107.92,107.92,2100.0,106.2832,106.3815,106.1651,106.1651,2100.0
2013-12-31 12:30:00,108.08,108.08,107.95,107.98,1000.0,106.3225,106.3225,106.1946,106.2242,1000.0
2013-12-31 12:35:00,108.07,108.14,108.04,108.14,1300.0,106.3127,106.3815,106.2832,106.3815,1300.0
2013-12-31 12:40:00,108.14,108.14,107.82,107.87,2700.0,106.3815,106.3815,106.0668,106.1159,2700.0
2013-12-31 12:45:00,108.05,108.13,107.89,108.13,2400.0,106.293,106.3717,106.1356,106.3717,2400.0
2013-12-31 12:50:00,108.34,108.34,108.14,108.33,3500.0,106.5783,106.5783,106.3815,106.5685,3500.0
2013-12-31 12:55:00,108.38,108.48,108.3,108.45,4200.0,106.6176,106.716,106.5389,106.6865,4200.0
2013-12-31 13:00:00,108.38,108.43,108.1,108.26,3500.0,106.6176,106.6668,106.3422,106.4996,3500.0
2013-12-31 13:05:00,108.1,108.45,108.1,108.41,4200.0,106.3422,106.6865,106.3422,106.6472,4200.0
2013-12-31 13:10:00,108.17,108.32,108.04,108.24,8700.0,106.4111,106.5586,106.2832,106.4799,8700.0
2013-12-31 13:15:00,108.21,108.21,107.96,108.07,4400.0,106.4504,106.4504,106.2045,106.3127,4400.0
2013-12-31 13:20:00,107.97,108.14,107.95,108.04,10000.0,106.2143,106.3815,106.1946,106.2832,10000.0
2013-12-31 13:25:00,108.0,108.11,107.93,107.93,3700.0,106.2438,106.352,106.175,106.175,3700.0
2013-12-31 13:30:00,107.93,107.96,107.88,107.9,2900.0,106.175,106.2045,106.1258,106.1455,2900.0
2013-12-31 13:35:00,107.96,108.05,107.88,108.0,14000.0,106.2045,106.293,106.1258,106.2438,14000.0
2013-12-31 13:40:00,108.0,108.0,107.89,108.0,5800.0,106.2438,106.2438,106.1356,106.2438,5800.0
2013-12-31 13:45:00,108.0,108.03,107.93,108.02,4600.0,106.2438,106.2733,106.175,106.2635,4600.0
2013-12-31 13:50:00,107.92,108.29,107.88,108.0,15700.0,106.1651,106.5291,106.1258,106.2438,15700.0
2013-12-31 13:55:00,108.0,108.0,107.85,107.87,5300.0,106.2438,106.2438,106.0963,106.1159,5300.0
2013-12-31 14:00:00,107.95,108.02,107.91,107.99,7800.0,106.1946,106.2635,106.1553,106.234,7800.0
2013-12-31 14:05:00,107.93,108.0,107.89,107.91,900.0,106.175,106.2438,106.1356,106.1553,900.0
2013-12-31 14:10:00,107.99,107.99,107.82,107.84,3200.0,106.234,106.234,106.0668,106.0864,3200.0
2013-12-31 14:15:00,107.84,108.17,107.84,108.17,16500.0,106.0864,106.4111,106.0864,106.4111,16500.0
2013-12-31 14:20:00,108.0,108.17,107.99,108.17,1900.0,106.2438,106.4111,106.234,106.4111,1900.0
2013-12-31 14:25:00,108.16,108.16,107.84,107.87,3600.0,106.4012,106.4012,106.0864,106.1159,3600.0
2013-12-31 14:30:00,107.86,107.98,107.85,107.95,1300.0,106.1061,106.2242,106.0963,106.1946,1300.0
2013-12-31 14:35:00,107.83,107.93,107.83,107.85,3200.0,106.0766,106.175,106.0766,106.0963,3200.0
2013-12-31 14:40:00,107.91,107.91,107.7,107.71,2700.0,106.1553,106.1553,105.9487,105.9585,2700.0
2013-12-31 14:45:00,107.72,107.82,107.61,107.61,1700.0,105.9684,106.0668,105.8602,105.8602,1700.0
2013-12-31 14:50:00,107.74,107.95,107.62,107.67,2500.0,105.9881,106.1946,105.87,105.9192,2500.0
2013-12-31 14:55:00,107.79,107.79,107.5,107.5,1700.0,106.0372,106.0372,105.752,105.752,1700.0
2013-12-31 15:00:00,107.66,107.66,107.48,107.48,3300.0,105.9094,105.9094,105.7323,105.7323,3300.0
2013-12-31 15:05:00,107.48,107.56,107.4,107.41,2500.0,105.7323,105.811,105.6536,105.6634,2500.0
2013-12-31 15:10:00,107.47,107.52,107.21,107.21,4900.0,105.7224,105.7716,105.4667,105.4667,4900.0
2013-12-31 15:15:00,107.21,107.44,107.13,107.44,6500.0,105.4667,105.6929,105.388,105.6929,6500.0
2013-12-31 15:20:00,107.55,107.72,107.46,107.72,3100.0,105.8011,105.9684,105.7126,105.9684,3100.0
2013-12-31 15:25:00,107.8,107.81,107.62,107.73,5700.0,106.0471,106.0569,105.87,105.9782,5700.0
2013-12-31 15:30:00,107.72,107.96,107.72,107.82,6800.0,105.9684,106.2045,105.9684,106.0668,6800.0
2013-12-31 15:35:00,107.88,107.91,107.77,107.88,6700.0,106.1258,106.1553,106.0176,106.1258,6700.0
2013-12-31 15:40:00,107.85,107.9,107.69,107.72,5300.0,106.0963,106.1455,105.9389,105.9684,5300.0
2013-12-31 15:45:00,107.75,107.92,107.68,107.73,12400.0,105.9979,106.1651,105.929,105.9782,12400.0
2013-12-31 15:50:00,107.75,107.79,107.6,107.66,13000.0,105.9979,106.0372,105.8503,105.9094,13000.0
2013-12-31 15:55:00,107.7,107.8,107.62,107.8,22700.0,105.9487,106.0471,105.87,106.0471,22700.0
2014-01-02 09:30:00,106.72,107.37,106.51,106.6,7100.0,104.9846,105.6241,104.7781,104.8666,7100.0
2014-01-02 09:35:00,106.6,106.98,105.44,105.45,20800.0,104.8666,105.2404,103.7255,103.7353,20800.0
2014-01-02 09:40:00,105.45,105.92,104.58,104.58,17100.0,103.7353,104.1976,102.8794,102.8794,17100.0
2014-01-02 09:45:00,104.52,104.98,104.52,104.63,8900.0,102.8204,103.2729,102.8204,102.9286,8900.0
2014-01-02 09:50:00,104.65,105.27,104.6,104.9,19200.0,102.9483,103.5582,102.8991,103.1942,19200.0
2014-01-02 09:55:00,104.9,105.2,104.9,105.06,8100.0,103.1942,103.4894,103.1942,103.3516,8100.0
2014-01-02 10:00:00,105.09,105.09,104.49,104.5,24400.0,103.3811,103.3811,102.7909,102.8007,24400.0
2014-01-02 10:05:00,104.5,104.9,104.5,104.9,8500.0,102.8007,103.1942,102.8007,103.1942,8500.0
2014-01-02 10:10:00,104.91,105.24,104.91,104.93,5000.0,103.2041,103.5287,103.2041,103.2237,5000.0
2014-01-02 10:15:00,104.94,105.1,104.79,104.79,4700.0,103.2336,103.391,103.086,103.086,4700.0
2014-01-02 10:20:00,104.83,104.94,104.28,104.28,8100.0,103.1254,103.2336,102.5843,102.5843,8100.0
2014-01-02 10:25:00,104.4,104.71,104.0,104.41,21800.0,102.7024,103.0073,102.3089,102.7122,21800.0
2014-01-02 10:30:00,104.55,104.6,104.13,104.43,19900.0,102.8499,102.8991,102.4368,102.7319,19900.0
2014-01-02 10:35:00,104.43,104.87,104.34,104.49,19000.0,102.7319,103.1647,102.6433,102.7909,19000.0
2014-01-02 10:40:00,104.55,104.71,104.42,104.66,25900.0,102.8499,103.0073,102.722,102.9581,25900.0
2014-01-02 10:45:00,104.65,104.74,104.49,104.51,4500.0,102.9483,103.0368,102.7909,102.8106,4500.0
2014-01-02 10:50:00,104.7,104.7,104.36,104.57,6500.0,102.9975,102.9975,102.663,102.8696,6500.0
2014-01-02 10:55:00,104.57,104.65,104.39,104.45,13100.0,102.8696,102.9483,102.6925,102.7516,13100.0
2014-01-02 11:00:00,104.51,104.51,104.12,104.29,14600.0,102.8106,102.8106,102.4269,102.5942,14600.0
2014-01-02 11:05:00,104.36,104.47,104.21,104.45,6800.0,102.663,102.7712,102.5155,102.7516,6800.0
2014-01-02 11:10:00,104.44,104.53,104.35,104.53,6100.0,102.7417,102.8303,102.6532,102.8303,6100.0
2014-01-02 11:15:00,104.36,104.55,104.26,104.4,8900.0,102.663,102.8499,102.5646,102.7024,8900.0
2014-01-02 11:20:00,104.41,104.61,104.33,104.44,7900.0,102.7122,102.909,102.6335,102.7417,7900.0
2014-01-02 11:25:00,104.53,104.53,104.17,104.39,9200.0,102.8303,102.8303,102.4761,102.6925,9200.0
2014-01-02 11:30:00,104.38,104.61,104.33,104.6,4900.0,102.6827,102.909,102.6335,102.8991,4900.0
2014-01-02 11:35:00,104.49,104.61,104.49,104.6,13100.0,102.7909,102.909,102.7909,102.8991,13100.0
2014-01-02 11:40:00,104.58,104.65,104.5,104.53,17400.0,102.8794,102.9483,102.8007,102.8303,17400.0
2014-01-02 11:45:00,104.61,104.72,104.5,104.51,9800.0,102.909,103.0172,102.8007,102.8106,9800.0
2014-01-02 11:50:00,104.5,104.51,104.42,104.47,16500.0,102.8007,102.8106,102.722,102.7712,16500.0
2014-01-02 11:55:00,104.5,104.62,104.45,104.59,19100.0,102.8007,102.9188,102.7516,102.8893,19100.0
2014-01-02 12:00:00,104.59,104.67,104.52,104.67,27500.0,102.8893,102.968,102.8204,102.968,27500.0
2014-01-02 12:05:00,104.67,104.83,104.58,104.78,5500.0,102.968,103.1254,102.8794,103.0762,5500.0
2014-01-02 12:10:00,104.78,104.78,104.5,104.51,9000.0,103.0762,103.0762,102.8007,102.8106,9000.0
2014-01-02 12:15:00,104.52,104.54,104.32,104.54,4300.0,102.8204,102.8401,102.6237,102.8401,4300.0
2014-01-02 12:20:00,104.66,104.87,104.46,104.6,8800.0,102.9581,103.1647,102.7614,102.8991,8800.0
2014-01-02 12:25:00,104.55,104.6,104.47,104.51,8500.0,102.8499,102.8991,102.7712,102.8106,8500.0
2014-01-02 12:30:00,104.57,104.6,104.36,104.37,9700.0,102.8696,102.8991,102.663,102.6729,9700.0
2014-01-02 12:35:00,104.46,104.6,104.43,104.46,12000.0,102.7614,102.8991,102.7319,102.7614,12000.0
2014-01-02 12:40:00,104.48,104.53,104.25,104.25,4900.0,102.7811,102.8303,102.5548,102.5548,4900.0
2014-01-02 12:45:00,104.25,104.67,104.25,104.5,8300.0,102.5548,102.968,102.5548,102.8007,8300.0
2014-01-02 12:50:00,104.71,104.9,104.55,104.89,8000.0,103.0073,103.1942,102.8499,103.1844,8000.0
2014-01-02 12:55:00,104.7,104.84,104.62,104.7,4700.0,102.9975,103.1352,102.9188,102.9975,4700.0
2014-01-02 13:00:00,104.7,104.84,104.61,104.67,7400.0,102.9975,103.1352,102.909,102.968,7400.0
2014-01-02 13:05:00,104.77,104.92,104.59,104.76,13200.0,103.0663,103.2139,102.8893,103.0565,13200.0
2014-01-02 13:10:00,104.76,104.79,104.28,104.28,10200.0,103.0565,103.086,102.5843,102.5843,10200.0
2014-01-02 13:15:00,104.28,104.37,104.05,104.36,8200.0,102.5843,102.6729,102.3581,102.663,8200.0
2014-01-02 13:20:00,104.23,104.33,103.83,103.99,12400.0,102.5351,102.6335,102.1416,102.299,12400.0
2014-01-02 13:25:00,103.77,104.03,103.77,104.0,8200.0,102.0826,102.3384,102.0826,102.3089,8200.0
2014-01-02 13:30:00,104.0,104.0,103.56,103.77,12900.0,102.3089,102.3089,101.876,102.0826,12900.0
2014-01-02 13:35:00,103.74,103.83,103.55,103.7,13000.0,102.0531,102.1416,101.8662,102.0137,13000.0
2014-01-02 13:40:00,103.58,103.83,103.58,103.8,4600.0,101.8957,102.1416,101.8957,102.1121,4600.0
2014-01-02 13:45:00,103.74,104.1,103.73,104.0,8900.0,102.0531,102.4072,102.0433,102.3089,8900.0
2014-01-02 13:50:00,104.08,104.1,103.8,103.8,7700.0,102.3876,102.4072,102.1121,102.1121,7700.0
2014-01-02 13:55:00,103.9,103.91,103.75,103.8,10600.0,102.2105,102.2203,102.0629,102.1121,10600.0
2014-01-02 14:00:00,103.8,103.81,103.54,103.59,4900.0,102.1121,102.122,101.8563,101.9055,4900.0
2014-01-02 14:05:00,103.63,103.7,103.39,103.39,17700.0,101.9449,102.0137,101.7088,101.7088,17700.0
2014-01-02 14:10:00,103.5,103.79,103.5,103.61,7800.0,101.817,102.1023,101.817,101.9252,7800.0
2014-01-02 14:15:00,103.65,103.65,103.3,103.3,2500.0,101.9646,101.9646,101.6203,101.6203,2500.0
2014-01-02 14:20:00,103.31,103.57,103.3,103.39,10100.0,101.6301,101.8859,101.6203,101.7088,10100.0
2014-01-02 14:25:00,103.46,103.49,103.36,103.36,6200.0,101.7777,101.8072,101.6793,101.6793,6200.0
2014-01-02 14:30:00,103.45,103.47,103.36,103.42,2000.0,101.7678,101.7875,101.6793,101.7383,2000.0
2014-01-02 14:35:00,103.37,103.47,103.33,103.33,10200.0,101.6891,101.7875,101.6498,101.6498,10200.0
2014-01-02 14:40:00,103.36,103.51,103.35,103.42,4800.0,101.6793,101.8268,101.6694,101.7383,4800.0
2014-01-02 14:45:00,103.43,103.5,103.15,103.26,11600.0,101.7481,101.817,101.4727,101.5809,11600.0
2014-01-02 14:50:00,103.18,103.34,103.07,103.19,5200.0,101.5022,101.6596,101.394,101.512,5200.0
2014-01-02 14:55:00,103.17,103.34,103.1,103.1,9200.0,101.4924,101.6596,101.4235,101.4235,9200.0
2014-01-02 15:00:00,103.15,103.27,103.07,103.22,3300.0,101.4727,101.5907,101.394,101.5416,3300.0
2014-01-02 15:05:00,103.21,103.46,103.21,103.46,6400.0,101.5317,101.7777,101.5317,101.7777,6400.0
2014-01-02 15:10:00,103.46,103.51,103.21,103.3,12400.0,101.7777,101.8268,101.5317,101.6203,12400.0
2014-01-02 15:15:00,103.38,103.56,103.34,103.45,8900.0,101.699,101.876,101.6596,101.7678,8900.0
2014-01-02 15:20:00,103.45,103.48,103.22,103.42,11400.0,101.7678,101.7973,101.5416,101.7383,11400.0
2014-01-02 15:25:00,103.47,103.53,103.25,103.25,8300.0,101.7875,101.8465,101.5711,101.5711,8300.0
2014-01-02 15:30:00,103.27,103.28,103.08,103.14,12900.0,101.5907,101.6006,101.4038,101.4629,12900.0
2014-01-02 15:35:00,103.18,103.37,103.15,103.23,13400.0,101.5022,101.6891,101.4727,101.5514,13400.0
2014-01-02 15:40:00,103.16,103.51,103.16,103.47,13100.0,101.4825,101.8268,101.4825,101.7875,13100.0
2014-01-02 15:45:00,103.51,103.59,103.42,103.49,25400.0,101.8268,101.9055,101.7383,101.8072,25400.0
2014-01-02 15:50:00,103.53,103.72,103.45,103.47,28700.0,101.8465,102.0334,101.7678,101.7875,28700.0
2014-01-02 15:55:00,103.49,103.57,103.27,103.4,40600.0,101.8072,101.8859,101.5907,101.7186,40600.0
2014-01-03 09:30:00,104.04,104.93,103.12,104.93,5400.0,102.3482,103.2237,101.4432,103.2237,5400.0
2014-01-03 09:35:00,104.94,104.94,104.87,104.87,700.0,103.2336,103.2336,103.1647,103.1647,700.0
2014-01-03 09:40:00,104.65,104.65,104.01,104.22,1200.0,102.9483,102.9483,102.3187,102.5253,1200.0
2014-01-03 09:45:00,104.16,104.65,104.11,104.64,3200.0,102.4663,102.9483,102.4171,102.9385,3200.0
2014-01-03 09:50:00,104.61,104.61,104.3,104.52,1800.0,102.909,102.909,102.604,102.8204,1800.0
2014-01-03 09:55:00,104.51,104.51,104.25,104.51,1300.0,102.8106,102.8106,102.5548,102.8106,1300.0
2014-01-03 10:00:00,104.28,104.51,104.08,104.3,8800.0,102.5843,102.8106,102.3876,102.604,8800.0
2014-01-03 10:05:00,104.12,104.12,103.5,103.76,3300.0,102.4269,102.4269,101.817,102.0728,3300.0
2014-01-03 10:10:00,103.5,103.66,103.2,103.2,3400.0,101.817,101.9744,101.5219,101.5219,3400.0
2014-01-03 10:15:00,103.2,104.09,103.2,104.0,4700.0,101.5219,102.3974,101.5219,102.3089,4700.0
2014-01-03 10:20:00,103.42,103.88,103.42,103.82,1200.0,101.7383,102.1908,101.7383,102.1318,1200.0
2014-01-03 10:25:00,103.82,104.01,103.58,103.8,13000.0,102.1318,102.3187,101.8957,102.1121,13000.0
2014-01-03 10:30:00,103.8,104.0,103.8,103.99,2300.0,102.1121,102.3089,102.1121,102.299,2300.0
2014-01-03 10:35:00,103.97,104.01,103.86,103.86,6400.0,102.2794,102.3187,102.1711,102.1711,6400.0
2014-01-03 10:40:00,103.94,104.01,103.87,103.96,4300.0,102.2498,102.3187,102.181,102.2695,4300.0
2014-01-03 10:45:00,103.8,103.99,103.69,103.81,2900.0,102.1121,102.299,102.0039,102.122,2900.0
2014-01-03 10:50:00,103.91,104.09,103.77,103.97,1900.0,102.2203,102.3974,102.0826,102.2794,1900.0
2014-01-03 10:55:00,103.99,103.99,103.77,103.95,14800.0,102.299,102.299,102.0826,102.2597,14800.0
2014-01-03 11:00:00,103.85,103.94,103.85,103.93,400.0,102.1613,102.2498,102.1613,102.24,400.0
2014-01-03 11:05:00,103.82,103.93,103.76,103.76,1600.0,102.1318,102.24,102.0728,102.0728,1600.0
2014-01-03 11:10:00,103.76,103.93,103.55,103.8,4200.0,102.0728,102.24,101.8662,102.1121,4200.0
2014-01-03 11:15:00,103.82,103.82,103.54,103.65,1400.0,102.1318,102.1318,101.8563,101.9646,1400.0
2014-01-03 11:20:00,103.64,103.79,103.55,103.74,1400.0,101.9547,102.1023,101.8662,102.0531,1400.0
2014-01-03 11:25:00,103.61,103.62,103.5,103.56,1700.0,101.9252,101.935,101.817,101.876,1700.0
2014-01-03 11:30:00,103.18,103.46,103.18,103.42,600.0,101.5022,101.7777,101.5022,101.7383,600.0
2014-01-03 11:35:00,103.27,103.4,103.16,103.35,2200.0,101.5907,101.7186,101.4825,101.6694,2200.0
2014-01-03 11:40:00,103.16,103.49,103.12,103.3,35600.0,101.4825,101.8072,101.4432,101.6203,35600.0
2014-01-03 11:45:00,103.44,103.44,103.12,103.12,2200.0,101.758,101.758,101.4432,101.4432,2200.0
2014-01-03 11:50:00,103.12,103.18,103.11,103.18,800.0,101.4432,101.5022,101.4333,101.5022,800.0
2014-01-03 11:55:00,103.22,103.22,103.11,103.12,500.0,101.5416,101.5416,101.4333,101.4432,500.0
2014-01-03 12:00:00,103.11,103.23,103.11,103.23,500.0,101.4333,101.5514,101.4333,101.5514,500.0
2014-01-03 12:05:00,103.23,103.26,103.03,103.03,4400.0,101.5514,101.5809,101.3546,101.3546,4400.0
2014-01-03 12:10:00,103.13,103.18,102.96,103.12,13900.0,101.453,101.5022,101.2858,101.4432,13900.0
2014-01-03 12:15:00,103.07,103.12,102.96,102.97,1300.0,101.394,101.4432,101.2858,101.2956,1300.0
2014-01-03 12:20:00,103.08,103.08,103.0,103.06,800.0,101.4038,101.4038,101.3251,101.3842,800.0
2014-01-03 12:25:00,103.06,103.06,103.06,103.06,0.0,101.3842,101.3842,101.3842,101.3842,0.0
2014-01-03 12:30:00,103.27,103.3,103.11,103.3,400.0,101.5907,101.6203,101.4333,101.6203,400.0
2014-01-03 12:35:00,103.28,103.29,103.18,103.18,600.0,101.6006,101.6104,101.5022,101.5022,600.0
2014-01-03 12:40:00,103.35,103.46,103.15,103.15,2400.0,101.6694,101.7777,101.4727,101.4727,2400.0
2014-01-03 12:45:00,103.19,103.44,103.11,103.25,41000.0,101.512,101.758,101.4333,101.5711,41000.0
2014-01-03 12:50:00,103.25,103.29,103.21,103.25,3200.0,101.5711,101.6104,101.5317,101.5711,3200.0
2014-01-03 12:55:00,103.19,103.27,103.19,103.26,3700.0,101.512,101.5907,101.512,101.5809,3700.0
2014-01-03 13:00:00,103.35,103.35,103.18,103.34,400.0,101.6694,101.6694,101.5022,101.6596,400.0
2014-01-03 13:05:00,103.34,103.34,103.34,103.34,0.0,101.6596,101.6596,101.6596,101.6596,0.0
2014-01-03 13:10:00,103.23,103.43,103.22,103.39,1700.0,101.5514,101.7481,101.5416,101.7088,1700.0
2014-01-03 13:15:00,103.42,103.53,103.39,103.45,2400.0,101.7383,101.8465,101.7088,101.7678,2400.0
2014-01-03 13:20:00,103.53,103.71,103.44,103.71,1100.0,101.8465,102.0236,101.758,102.0236,1100.0
2014-01-03 13:25:00,103.56,103.64,103.52,103.62,1000.0,101.876,101.9547,101.8367,101.935,1000.0
2014-01-03 13:30:00,103.54,103.71,103.52,103.71,2400.0,101.8563,102.0236,101.8367,102.0236,2400.0
2014-01-03 13:35:00,103.64,103.67,103.57,103.67,4100.0,101.9547,101.9842,101.8859,101.9842,4100.0
2014-01-03 13:40:00,103.6,103.66,103.46,103.46,1800.0,101.9154,101.9744,101.7777,101.7777,1800.0
2014-01-03 13:45:00,103.61,103.72,103.44,103.72,3400.0,101.9252,102.0334,101.758,102.0334,3400.0
2014-01-03 13:50:00,103.71,103.87,103.66,103.66,600.0,102.0236,102.181,101.9744,101.9744,600.0
2014-01-03 13:55:00,103.85,103.87,103.81,103.81,1400.0,102.1613,102.181,102.122,102.122,1400.0
2014-01-03 14:00:00,103.81,103.92,103.81,103.91,1200.0,102.122,102.2302,102.122,102.2203,1200.0
2014-01-03 14:05:00,103.91,103.91,103.79,103.88,2700.0,102.2203,102.2203,102.1023,102.1908,2700.0
2014-01-03 14:10:00,103.88,103.93,103.78,103.79,4400.0,102.1908,102.24,102.0924,102.1023,4400.0
2014-01-03 14:15:00,103.92,103.92,103.78,103.92,800.0,102.2302,102.2302,102.0924,102.2302,800.0
2014-01-03 14:20:00,103.91,103.91,103.82,103.87,2400.0,102.2203,102.2203,102.1318,102.181,2400.0
2014-01-03 14:25:00,103.88,103.98,103.84,103.84,2100.0,102.1908,102.2892,102.1515,102.1515,2100.0
2014-01-03 14:30:00,103.98,104.07,103.96,104.07,1600.0,102.2892,102.3777,102.2695,102.3777,1600.0
2014-01-03 14:35:00,104.03,104.12,104.03,104.12,500.0,102.3384,102.4269,102.3384,102.4269,500.0
2014-01-03 14:40:00,104.1,104.11,103.99,104.11,1100.0,102.4072,102.4171,102.299,102.4171,1100.0
2014-01-03 14:45:00,104.12,104.4,104.04,104.4,2200.0,102.4269,102.7024,102.3482,102.7024,2200.0
2014-01-03 14:50:00,104.28,104.38,104.27,104.38,1500.0,102.5843,102.6827,102.5745,102.6827,1500.0
2014-01-03 14:55:00,104.29,104.39,104.2,104.21,5000.0,102.5942,102.6925,102.5056,102.5155,5000.0
2014-01-03 15:00:00,104.1,104.21,104.02,104.02,2400.0,102.4072,102.5155,102.3285,102.3285,2400.0
2014-01-03 15:05:00,104.02,104.24,104.02,104.21,1800.0,102.3285,102.545,102.3285,102.5155,1800.0
2014-01-03 15:10:00,104.16,104.39,104.16,104.33,2200.0,102.4663,102.6925,102.4663,102.6335,2200.0
2014-01-03 15:15:00,104.33,104.44,104.22,104.41,1700.0,102.6335,102.7417,102.5253,102.7122,1700.0
2014-01-03 15:20:00,104.41,104.57,104.28,104.54,3500.0,102.7122,102.8696,102.5843,102.8401,3500.0
2014-01-03 15:25:00,104.56,104.57,104.32,104.46,5800.0,102.8598,102.8696,102.6237,102.7614,5800.0
2014-01-03 15:30:00,104.46,104.55,104.17,104.24,23700.0,102.7614,102.8499,102.4761,102.545,23700.0
2014-01-03 15:35:00,104.3,104.32,104.19,104.2,4100.0,102.604,102.6237,102.4958,102.5056,4100.0
2014-01-03 15:40:00,104.2,104.2,103.98,104.13,8500.0,102.5056,102.5056,102.2892,102.4368,8500.0
2014-01-03 15:45:00,104.16,104.18,104.01,104.1,10700.0,102.4663,102.4859,102.3187,102.4072,10700.0
2014-01-03 15:50:00,104.11,104.25,103.96,104.02,23900.0,102.4171,102.5548,102.2695,102.3285,23900.0
2014-01-03 15:55:00,104.08,104.15,103.85,103.97,23800.0,102.3876,102.4564,102.1613,102.2794,23800.0
2014-01-06 09:30:00,105.18,105.18,104.15,104.63,8300.0,103.4697,103.4697,102.4564,102.9286,8300.0
2014-01-06 09:35:00,104.53,104.65,103.82,104.1,2800.0,102.8303,102.9483,102.1318,102.4072,2800.0
2014-01-06 09:40:00,103.9,103.9,103.11,103.11,5200.0,102.2105,102.2105,101.4333,101.4333,5200.0
2014-01-06 09:45:00,103.34,103.71,103.13,103.55,4600.0,101.6596,102.0236,101.453,101.8662,4600.0
2014-01-06 09:50:00,103.52,103.52,103.05,103.2,8400.0,101.8367,101.8367,101.3743,101.5219,8400.0
2014-01-06 09:55:00,103.21,103.35,103.1,103.35,500.0,101.5317,101.6694,101.4235,101.6694,500.0
2014-01-06 10:00:00,103.06,103.16,102.87,102.87,3400.0,101.3842,101.4825,101.1972,101.1972,3400.0
2014-01-06 10:05:00,102.89,102.89,102.51,102.54,1700.0,101.2169,101.2169,100.8431,100.8726,1700.0
2014-01-06 10:10:00,102.79,103.16,102.64,103.16,2200.0,101.1185,101.4825,100.971,101.4825,2200.0
2014-01-06 10:15:00,103.07,103.07,102.83,102.9,2800.0,101.394,101.394,101.1579,101.2268,2800.0
2014-01-06 10:20:00,102.98,103.13,102.65,102.66,11100.0,101.3055,101.453,100.9808,100.9907,11100.0
2014-01-06 10:25:00,102.66,102.93,102.07,102.1,32100.0,100.9907,101.2563,100.4103,100.4398,32100.0
2014-01-06 10:30:00,102.11,102.37,102.05,102.35,4800.0,100.4496,100.7054,100.3906,100.6857,4800.0
2014-01-06 10:35:00,102.19,102.19,101.72,101.72,9900.0,100.5283,100.5283,100.0659,100.0659,9900.0
2014-01-06 10:40:00,101.66,101.99,101.63,101.99,1100.0,100.0069,100.3316,99.9774,100.3316,1100.0
2014-01-06 10:45:00,101.76,101.88,101.76,101.88,200.0,100.1053,100.2233,100.1053,100.2233,200.0
2014-01-06 10:50:00,101.91,101.95,101.91,101.95,500.0,100.2529,100.2922,100.2529,100.2922,500.0
2014-01-06 10:55:00,101.86,102.04,101.56,101.84,6500.0,100.2037,100.3807,99.9085,100.184,6500.0
2014-01-06 11:00:00,101.95,101.95,101.82,101.88,1300.0,100.2922,100.2922,100.1643,100.2233,1300.0
2014-01-06 11:05:00,101.91,102.04,101.75,101.75,2700.0,100.2529,100.3807,100.0955,100.0955,2700.0
2014-01-06 11:10:00,101.83,101.84,101.66,101.75,2000.0,100.1742,100.184,100.0069,100.0955,2000.0
2014-01-06 11:15:00,101.64,101.71,101.58,101.71,500.0,99.9872,100.0561,99.9282,100.0561,500.0
2014-01-06 11:20:00,101.65,101.65,101.6,101.61,400.0,99.9971,99.9971,99.9479,99.9577,400.0
2014-01-06 11:25:00,101.71,101.93,101.71,101.85,3400.0,100.0561,100.2725,100.0561,100.1938,3400.0
2014-01-06 11:30:00,101.77,101.97,101.71,101.76,3700.0,100.1151,100.3119,100.0561,100.1053,3700.0
2014-01-06 11:35:00,101.91,101.91,101.72,101.76,500.0,100.2529,100.2529,100.0659,100.1053,500.0
2014-01-06 11:40:00,101.76,101.76,101.64,101.74,2300.0,100.1053,100.1053,99.9872,100.0856,2300.0
2014-01-06 11:45:00,101.74,101.97,101.63,101.82,20200.0,100.0856,100.3119,99.9774,100.1643,20200.0
2014-01-06 11:50:00,101.79,101.81,101.66,101.67,4200.0,100.1348,100.1545,100.0069,100.0168,4200.0
2014-01-06 11:55:00,101.8,101.8,101.66,101.73,1200.0,100.1446,100.1446,100.0069,100.0758,1200.0
2014-01-06 12:00:00,101.73,101.82,101.66,101.7,3800.0,100.0758,100.1643,100.0069,100.0463,3800.0
2014-01-06 12:05:00,101.66,101.96,101.66,101.85,3100.0,100.0069,100.302,100.0069,100.1938,3100.0
2014-01-06 12:10:00,101.76,101.93,101.71,101.88,1700.0,100.1053,100.2725,100.0561,100.2233,1700.0
2014-01-06 12:15:00,101.89,102.0,101.87,101.96,1700.0,100.2332,100.3414,100.2135,100.302,1700.0
2014-01-06 12:20:00,101.97,102.03,101.92,101.92,4600.0,100.3119,100.3709,100.2627,100.2627,4600.0
2014-01-06 12:25:00,102.01,102.01,101.94,101.94,2000.0,100.3512,100.3512,100.2824,100.2824,2000.0
2014-01-06 12:30:00,101.88,101.99,101.78,101.99,5500.0,100.2233,100.3316,100.125,100.3316,5500.0
2014-01-06 12:35:00,102.0,102.16,101.92,101.99,10400.0,100.3414,100.4988,100.2627,100.3316,10400.0
2014-01-06 12:40:00,101.92,102.03,101.91,101.99,2500.0,100.2627,100.3709,100.2529,100.3316,2500.0
2014-01-06 12:45:00,102.02,102.02,101.88,102.01,4700.0,100.3611,100.3611,100.2233,100.3512,4700.0
2014-01-06 12:50:00,101.97,102.13,101.91,102.09,2500.0,100.3119,100.4693,100.2529,100.4299,2500.0
2014-01-06 12:55:00,102.16,102.22,102.11,102.22,1100.0,100.4988,100.5578,100.4496,100.5578,1100.0
2014-01-06 13:00:00,102.11,102.16,101.91,101.91,1400.0,100.4496,100.4988,100.2529,100.2529,1400.0
2014-01-06 13:05:00,101.78,102.06,101.78,101.99,5800.0,100.125,100.4004,100.125,100.3316,5800.0
2014-01-06 13:10:00,101.9,102.04,101.9,101.95,1400.0,100.243,100.3807,100.243,100.2922,1400.0
2014-01-06 13:15:00,101.99,101.99,101.81,101.81,6900.0,100.3316,100.3316,100.1545,100.1545,6900.0
2014-01-06 13:20:00,101.79,101.8,101.56,101.56,1300.0,100.1348,100.1446,99.9085,99.9085,1300.0
2014-01-06 13:25:00,101.7,101.78,101.7,101.73,1400.0,100.0463,100.125,100.0463,100.0758,1400.0
2014-01-06 13:30:00,101.76,101.76,101.36,101.37,4000.0,100.1053,100.1053,99.7118,99.7216,4000.0
2014-01-06 13:35:00,101.48,101.65,101.48,101.6,1100.0,99.8298,99.9971,99.8298,99.9479,1100.0
2014-01-06 13:40:00,101.5,101.62,101.41,101.41,4000.0,99.8495,99.9676,99.761,99.761,4000.0
2014-01-06 13:45:00,101.38,101.39,101.36,101.36,500.0,99.7315,99.7413,99.7118,99.7118,500.0
2014-01-06 13:50:00,101.38,101.6,101.36,101.37,6300.0,99.7315,99.9479,99.7118,99.7216,6300.0
2014-01-06 13:55:00,101.52,101.56,101.42,101.56,1500.0,99.8692,99.9085,99.7708,99.9085,1500.0
2014-01-06 14:00:00,101.44,101.5,101.44,101.5,2900.0,99.7905,99.8495,99.7905,99.8495,2900.0
2014-01-06 14:05:00,101.5,101.55,101.34,101.42,5200.0,99.8495,99.8987,99.6921,99.7708,5200.0
2014-01-06 14:10:00,101.35,101.65,101.35,101.47,5500.0,99.702,99.9971,99.702,99.82,5500.0
2014-01-06 14:15:00,101.6,101.6,101.45,101.49,2000.0,99.9479,99.9479,99.8003,99.8397,2000.0
2014-01-06 14:20:00,101.56,101.65,101.47,101.6,3900.0,99.9085,99.9971,99.82,99.9479,3900.0
2014-01-06 14:25:00,101.51,101.58,101.39,101.46,34600.0,99.8594,99.9282,99.7413,99.8102,34600.0
2014-01-06 14:30:00,101.53,101.54,101.3,101.33,6600.0,99.879,99.8889,99.6528,99.6823,6600.0
2014-01-06 14:35:00,101.3,101.61,101.28,101.52,41600.0,99.6528,99.9577,99.6331,99.8692,41600.0
2014-01-06 14:40:00,101.56,101.56,101.37,101.4,11600.0,99.9085,99.9085,99.7216,99.7511,11600.0
2014-01-06 14:45:00,101.41,101.41,101.03,101.17,11800.0,99.761,99.761,99.3872,99.5249,11800.0
2014-01-06 14:50:00,101.26,101.48,101.26,101.34,3200.0,99.6134,99.8298,99.6134,99.6921,3200.0
2014-01-06 14:55:00,101.4,101.61,101.25,101.25,3900.0,99.7511,99.9577,99.6036,99.6036,3900.0
2014-01-06 15:00:00,101.3,101.45,101.26,101.3,3100.0,99.6528,99.8003,99.6134,99.6528,3100.0
2014-01-06 15:05:00,101.43,101.73,101.39,101.66,6300.0,99.7807,100.0758,99.7413,100.0069,6300.0
2014-01-06 15:10:00,101.65,101.66,101.5,101.58,5100.0,99.9971,100.0069,99.8495,99.9282,5100.0
2014-01-06 15:15:00,101.59,101.83,101.58,101.81,3200.0,99.9381,100.1742,99.9282,100.1545,3200.0
2014-01-06 15:20:00,101.69,101.78,101.6,101.78,4200.0,100.0364,100.125,99.9479,100.125,4200.0
2014-01-06 15:25:00,101.81,101.89,101.76,101.77,3100.0,100.1545,100.2332,100.1053,100.1151,3100.0
2014-01-06 15:30:00,101.76,101.79,101.42,101.42,16100.0,100.1053,100.1348,99.7708,99.7708,16100.0
2014-01-06 15:35:00,101.4,101.44,101.23,101.35,7700.0,99.7511,99.7905,99.5839,99.702,7700.0
2014-01-06 15:40:00,101.47,101.47,101.22,101.28,7200.0,99.82,99.82,99.5741,99.6331,7200.0
2014-01-06 15:45:00,101.3,101.41,101.23,101.31,10700.0,99.6528,99.761,99.5839,99.6626,10700.0
2014-01-06 15:50:00,101.31,101.58,101.28,101.56,53200.0,99.6626,99.9282,99.6331,99.9085,53200.0
2014-01-06 15:55:00,101.54,101.69,101.31,101.47,56200.0,99.8889,100.0364,99.6626,99.82,56200.0
2014-01-07 09:30:00,100.5,101.24,100.49,101.17,24100.0,98.8658,99.5937,98.8559,99.5249,24100.0
2014-01-07 09:35:00,101.14,101.26,100.01,100.01,39200.0,99.4954,99.6134,98.3838,98.3838,39200.0
2014-01-07 09:40:00,100.25,100.29,98.21,99.2,35200.0,98.6198,98.6592,96.613,97.5869,35200.0
2014-01-07 09:45:00,99.2,99.43,98.78,98.78,10900.0,97.5869,97.8132,97.1738,97.1738,10900.0
2014-01-07 09:50:00,99.09,99.52,98.75,99.22,21800.0,97.4787,97.9017,97.1442,97.6066,21800.0
2014-01-07 09:55:00,99.29,99.62,99.15,99.25,13100.0,97.6755,98.0001,97.5377,97.6361,13100.0
2014-01-07 10:00:00,99.25,99.34,98.57,98.64,37900.0,97.6361,97.7246,96.9672,97.036,37900.0
2014-01-07 10:05:00,98.58,98.74,97.66,97.68,39800.0,96.977,97.1344,96.072,96.0916,39800.0
2014-01-07 10:10:00,97.78,98.04,97.54,97.69,15600.0,96.19,96.4458,95.9539,96.1015,15600.0
2014-01-07 10:15:00,97.54,97.96,97.1,97.96,12800.0,95.9539,96.3671,95.5211,96.3671,12800.0
2014-01-07 10:20:00,97.96,98.16,97.33,97.68,11200.0,96.3671,96.5638,95.7473,96.0916,11200.0
2014-01-07 10:25:00,97.7,97.9,97.64,97.69,6400.0,96.1113,96.3081,96.0523,96.1015,6400.0
2014-01-07 10:30:00,97.67,97.79,97.44,97.51,14100.0,96.0818,96.1998,95.8555,95.9244,14100.0
2014-01-07 10:35:00,97.58,97.8,97.31,97.8,9000.0,95.9933,96.2097,95.7277,96.2097,9000.0
2014-01-07 10:40:00,97.81,98.0,97.73,97.79,13100.0,96.2195,96.4064,96.1408,96.1998,13100.0
2014-01-07 10:45:00,97.88,97.93,97.45,97.45,6900.0,96.2884,96.3376,95.8654,95.8654,6900.0
2014-01-07 10:50:00,97.55,97.88,97.4,97.42,16000.0,95.9638,96.2884,95.8162,95.8359,16000.0
2014-01-07 10:55:00,97.44,97.89,97.44,97.65,4300.0,95.8555,96.2982,95.8555,96.0621,4300.0
2014-01-07 11:00:00,97.57,98.43,97.57,98.3,10100.0,95.9834,96.8294,95.9834,96.7016,10100.0
2014-01-07 11:05:00,98.49,98.93,98.1,98.93,8800.0,96.8885,97.3213,96.5048,97.3213,8800.0
2014-01-07 11:10:00,98.93,99.23,98.81,99.05,12500.0,97.3213,97.6164,97.2033,97.4394,12500.0
2014-01-07 11:15:00,99.03,99.71,99.0,99.46,2400.0,97.4197,98.0886,97.3902,97.8427,2400.0
2014-01-07 11:20:00,99.49,99.78,99.46,99.48,3300.0,97.8722,98.1575,97.8427,97.8624,3300.0
2014-01-07 11:25:00,99.63,99.89,99.47,99.79,2200.0,98.0099,98.2657,97.8525,98.1673,2200.0
2014-01-07 11:30:00,99.9,100.0,99.82,99.9,3900.0,98.2755,98.3739,98.1968,98.2755,3900.0
2014-01-07 11:35:00,99.79,100.24,99.79,100.24,7600.0,98.1673,98.61,98.1673,98.61,7600.0
2014-01-07 11:40:00,100.25,100.37,99.86,100.35,5000.0,98.6198,98.7379,98.2362,98.7182,5000.0
2014-01-07 11:45:00,100.32,100.32,99.99,100.07,10000.0,98.6887,98.6887,98.3641,98.4428,10000.0
2014-01-07 11:50:00,100.08,100.31,99.85,99.85,4500.0,98.4526,98.6789,98.2264,98.2264,4500.0
2014-01-07 11:55:00,99.87,99.9,99.66,99.75,29400.0,98.246,98.2755,98.0394,98.128,29400.0
2014-01-07 12:00:00,99.71,99.84,99.65,99.75,3200.0,98.0886,98.2165,98.0296,98.128,3200.0
2014-01-07 12:05:00,99.84,99.97,99.71,99.97,5000.0,98.2165,98.3444,98.0886,98.3444,5000.0
2014-01-07 12:10:00,99.89,99.94,99.65,99.88,2500.0,98.2657,98.3149,98.0296,98.2559,2500.0
2014-01-07 12:15:00,99.8,99.9,99.7,99.75,3900.0,98.1772,98.2755,98.0788,98.128,3900.0
2014-01-07 12:20:00,99.89,99.98,99.71,99.97,2200.0,98.2657,98.3542,98.0886,98.3444,2200.0
2014-01-07 12:25:00,99.92,100.03,99.75,100.0,3600.0,98.2952,98.4034,98.128,98.3739,3600.0
2014-01-07 12:30:00,99.94,100.02,99.89,99.89,4600.0,98.3149,98.3936,98.2657,98.2657,4600.0
2014-01-07 12:35:00,99.97,100.08,99.86,99.98,2000.0,98.3444,98.4526,98.2362,98.3542,2000.0
2014-01-07 12:40:00,99.97,100.05,99.87,99.94,1400.0,98.3444,98.4231,98.246,98.3149,1400.0
2014-01-07 12:45:00,99.97,99.97,99.7,99.7,3900.0,98.3444,98.3444,98.0788,98.0788,3900.0
2014-01-07 12:50:00,99.82,99.99,99.82,99.87,4600.0,98.1968,98.3641,98.1968,98.246,4600.0
2014-01-07 12:55:00,99.98,100.12,99.97,100.12,5100.0,98.3542,98.492,98.3444,98.492,5100.0
2014-01-07 13:00:00,100.0,100.12,100.0,100.12,2300.0,98.3739,98.492,98.3739,98.492,2300.0
2014-01-07 13:05:00,100.09,100.12,99.97,99.97,2600.0,98.4624,98.492,98.3444,98.3444,2600.0
2014-01-07 13:10:00,100.02,100.12,99.94,99.99,2100.0,98.3936,98.492,98.3149,98.3641,2100.0
2014-01-07 13:15:00,99.99,100.01,99.88,100.01,900.0,98.3641,98.3838,98.2559,98.3838,900.0
2014-01-07 13:20:00,99.94,100.09,99.86,99.93,4300.0,98.3149,98.4624,98.2362,98.3051,4300.0
2014-01-07 13:25:00,100.05,100.05,99.87,99.87,4800.0,98.4231,98.4231,98.246,98.246,4800.0
2014-01-07 13:30:00,99.96,100.03,99.92,99.92,900.0,98.3346,98.4034,98.2952,98.2952,900.0
2014-01-07 13:35:00,100.02,100.04,99.85,99.96,8100.0,98.3936,98.4133,98.2264,98.3346,8100.0
2014-01-07 13:40:00,100.0,100.2,100.0,100.09,2100.0,98.3739,98.5707,98.3739,98.4624,2100.0
2014-01-07 13:45:00,100.08,100.13,99.94,100.0,7500.0,98.4526,98.5018,98.3149,98.3739,7500.0
2014-01-07 13:50:00,99.99,100.01,99.83,99.83,8200.0,98.3641,98.3838,98.2067,98.2067,8200.0
2014-01-07 13:55:00,99.82,99.94,99.8,99.8,3400.0,98.1968,98.3149,98.1772,98.1772,3400.0
2014-01-07 14:00:00,99.75,99.86,99.75,99.78,1100.0,98.128,98.2362,98.128,98.1575,1100.0
2014-01-07 14:05:00,99.84,99.88,99.73,99.79,4600.0,98.2165,98.2559,98.1083,98.1673,4600.0
2014-01-07 14:10:00,99.78,99.92,99.78,99.92,1300.0,98.1575,98.2952,98.1575,98.2952,1300.0
2014-01-07 14:15:00,99.91,100.01,99.91,100.0,1600.0,98.2854,98.3838,98.2854,98.3739,1600.0
2014-01-07 14:20:00,100.01,100.02,99.92,99.97,1700.0,98.3838,98.3936,98.2952,98.3444,1700.0
2014-01-07 14:25:00,99.99,99.99,99.7,99.89,1600.0,98.3641,98.3641,98.0788,98.2657,1600.0
2014-01-07 14:30:00,99.73,100.02,99.73,99.98,5200.0,98.1083,98.3936,98.1083,98.3542,5200.0
2014-01-07 14:35:00,99.95,100.02,99.89,99.9,3700.0,98.3247,98.3936,98.2657,98.2755,3700.0
2014-01-07 14:40:00,99.88,99.99,99.7,99.71,12000.0,98.2559,98.3641,98.0788,98.0886,12000.0
2014-01-07 14:45:00,99.69,99.73,99.69,99.72,600.0,98.069,98.1083,98.069,98.0985,600.0
2014-01-07 14:50:00,99.66,99.8,99.65,99.78,4700.0,98.0394,98.1772,98.0296,98.1575,4700.0
2014-01-07 14:55:00,99.79,99.85,99.65,99.71,8000.0,98.1673,98.2264,98.0296,98.0886,8000.0
2014-01-07 15:00:00,99.77,99.95,99.71,99.88,8100.0,98.1477,98.3247,98.0886,98.2559,8100.0
2014-01-07 15:05:00,99.89,99.92,99.78,99.78,8000.0,98.2657,98.2952,98.1575,98.1575,8000.0
2014-01-07 15:10:00,99.77,99.87,99.75,99.75,1800.0,98.1477,98.246,98.128,98.128,1800.0
2014-01-07 15:15:00,99.75,99.86,99.61,99.75,17800.0,98.128,98.2362,97.9903,98.128,17800.0
2014-01-07 15:20:00,99.73,99.73,99.47,99.5,4900.0,98.1083,98.1083,97.8525,97.882,4900.0
2014-01-07 15:25:00,99.5,99.5,99.22,99.22,14100.0,97.882,97.882,97.6066,97.6066,14100.0
2014-01-07 15:30:00,99.34,99.34,99.0,99.05,13500.0,97.7246,97.7246,97.3902,97.4394,13500.0
2014-01-07 15:35:00,99.0,99.11,98.94,99.02,28000.0,97.3902,97.4984,97.3311,97.4098,28000.0
2014-01-07 15:40:00,99.01,99.27,98.96,99.17,47200.0,97.4,97.6558,97.3508,97.5574,47200.0
2014-01-07 15:45:00,99.14,99.18,98.95,99.06,73400.0,97.5279,97.5672,97.341,97.4492,73400.0
2014-01-07 15:50:00,99.05,99.22,98.92,99.0,25200.0,97.4394,97.6066,97.3115,97.3902,25200.0
2014-01-07 15:55:00,98.99,99.2,98.97,99.11,18100.0,97.3803,97.5869,97.3607,97.4984,18100.0
2014-01-08 09:30:00,99.09,99.65,98.98,99.64,12400.0,97.4787,98.0296,97.3705,98.0198,12400.0
2014-01-08 09:35:00,99.56,100.25,99.39,100.18,14000.0,97.9411,98.6198,97.7738,98.551,14000.0
2014-01-08 09:40:00,100.29,100.47,99.88,99.94,11200.0,98.6592,98.8363,98.2559,98.3149,11200.0
2014-01-08 09:45:00,99.8,100.19,99.8,100.08,11300.0,98.1772,98.5608,98.1772,98.4526,11300.0
2014-01-08 09:50:00,100.05,100.32,99.9,99.98,9500.0,98.4231,98.6887,98.2755,98.3542,9500.0
2014-01-08 09:55:00,99.9,100.18,99.83,100.15,4900.0,98.2755,98.551,98.2067,98.5215,4900.0
2014-01-08 10:00:00,100.25,100.25,100.0,100.0,8400.0,98.6198,98.6198,98.3739,98.3739,8400.0
2014-01-08 10:05:00,100.13,100.14,100.13,100.14,600.0,98.5018,98.5116,98.5018,98.5116,600.0
2014-01-08 10:10:00,100.24,100.25,100.04,100.25,500.0,98.61,98.6198,98.4133,98.6198,500.0
2014-01-08 10:15:00,100.33,100.65,100.17,100.64,4600.0,98.6985,99.0133,98.5411,99.0035,4600.0
2014-01-08 10:20:00,100.67,100.88,100.29,100.3,6300.0,99.033,99.2396,98.6592,98.669,6300.0
2014-01-08 10:25:00,100.4,100.46,100.09,100.09,2200.0,98.7674,98.8264,98.4624,98.4624,2200.0
2014-01-08 10:30:00,100.1,100.28,100.1,100.28,1700.0,98.4723,98.6494,98.4723,98.6494,1700.0
2014-01-08 10:35:00,100.37,100.67,100.37,100.5,2700.0,98.7379,99.033,98.7379,98.8658,2700.0
2014-01-08 10:40:00,100.49,100.52,100.23,100.23,3100.0,98.8559,98.8855,98.6002,98.6002,3100.0
2014-01-08 10:45:00,100.26,100.44,100.2,100.2,1900.0,98.6297,98.8068,98.5707,98.5707,1900.0
2014-01-08 10:50:00,100.26,100.66,100.24,100.43,1300.0,98.6297,99.0232,98.61,98.7969,1300.0
2014-01-08 10:55:00,100.46,100.46,100.14,100.22,1600.0,98.8264,98.8264,98.5116,98.5903,1600.0
2014-01-08 11:00:00,100.13,100.4,100.13,100.17,800.0,98.5018,98.7674,98.5018,98.5411,800.0
2014-01-08 11:05:00,100.26,100.35,99.92,99.98,7600.0,98.6297,98.7182,98.2952,98.3542,7600.0
2014-01-08 11:10:00,100.0,100.1,99.87,99.91,6600.0,98.3739,98.4723,98.246,98.2854,6600.0
2014-01-08 11:15:00,99.87,100.11,99.87,100.05,8100.0,98.246,98.4821,98.246,98.4231,8100.0
2014-01-08 11:20:00,99.95,100.08,99.93,99.94,7500.0,98.3247,98.4526,98.3051,98.3149,7500.0
2014-01-08 11:25:00,100.0,100.12,99.92,99.92,2300.0,98.3739,98.492,98.2952,98.2952,2300.0
2014-01-08 11:30:00,100.01,100.06,99.93,100.03,7100.0,98.3838,98.4329,98.3051,98.4034,7100.0
2014-01-08 11:35:00,100.05,100.06,99.78,99.84,4300.0,98.4231,98.4329,98.1575,98.2165,4300.0
2014-01-08 11:40:00,99.84,99.84,99.61,99.71,1000.0,98.2165,98.2165,97.9903,98.0886,1000.0
2014-01-08 11:45:00,99.84,100.04,99.84,99.91,3700.0,98.2165,98.4133,98.2165,98.2854,3700.0
2014-01-08 11:50:00,100.0,100.11,99.94,99.98,1500.0,98.3739,98.4821,98.3149,98.3542,1500.0
2014-01-08 11:55:00,100.0,100.03,99.91,99.91,3100.0,98.3739,98.4034,98.2854,98.2854,3100.0
2014-01-08 12:00:00,99.95,100.11,99.92,100.04,2200.0,98.3247,98.4821,98.2952,98.4133,2200.0
2014-01-08 12:05:00,100.02,100.1,99.98,100.05,1300.0,98.3936,98.4723,98.3542,98.4231,1300.0
2014-01-08 12:10:00,100.09,100.12,99.91,99.94,1700.0,98.4624,98.492,98.2854,98.3149,1700.0
2014-01-08 12:15:00,99.98,100.09,99.91,100.02,2400.0,98.3542,98.4624,98.2854,98.3936,2400.0
2014-01-08 12:20:00,100.0,100.07,99.82,99.82,4000.0,98.3739,98.4428,98.1968,98.1968,4000.0
2014-01-08 12:25:00,99.9,100.02,99.78,99.83,2200.0,98.2755,98.3936,98.1575,98.2067,2200.0
2014-01-08 12:30:00,99.86,99.86,99.77,99.85,2600.0,98.2362,98.2362,98.1477,98.2264,2600.0
2014-01-08 12:35:00,99.82,99.89,99.65,99.65,4200.0,98.1968,98.2657,98.0296,98.0296,4200.0
2014-01-08 12:40:00,99.61,99.96,99.61,99.86,2600.0,97.9903,98.3346,97.9903,98.2362,2600.0
2014-01-08 12:45:00,99.99,100.18,99.85,99.86,4900.0,98.3641,98.551,98.2264,98.2362,4900.0
2014-01-08 12:50:00,99.86,100.0,99.86,99.87,1600.0,98.2362,98.3739,98.2362,98.246,1600.0
2014-01-08 12:55:00,99.81,99.96,99.81,99.95,800.0,98.187,98.3346,98.187,98.3247,800.0
2014-01-08 13:00:00,100.0,100.0,99.74,99.74,3300.0,98.3739,98.3739,98.1181,98.1181,3300.0
2014-01-08 13:05:00,99.75,100.0,99.75,100.0,2100.0,98.128,98.3739,98.128,98.3739,2100.0
2014-01-08 13:10:00,99.89,100.0,99.89,99.95,1300.0,98.2657,98.3739,98.2657,98.3247,1300.0
2014-01-08 13:15:00,99.95,100.06,99.51,99.69,9700.0,98.3247,98.4329,97.8919,98.069,9700.0
2014-01-08 13:20:00,99.58,99.69,99.54,99.69,1600.0,97.9607,98.069,97.9214,98.069,1600.0
2014-01-08 13:25:00,99.64,100.08,99.64,99.95,1600.0,98.0198,98.4526,98.0198,98.3247,1600.0
2014-01-08 13:30:00,99.97,99.98,99.68,99.77,6300.0,98.3444,98.3542,98.0591,98.1477,6300.0
2014-01-08 13:35:00,99.71,99.72,99.54,99.62,2000.0,98.0886,98.0985,97.9214,98.0001,2000.0
2014-01-08 13:40:00,99.67,99.88,99.67,99.87,4800.0,98.0493,98.2559,98.0493,98.246,4800.0
2014-01-08 13:45:00,99.77,99.94,99.74,99.94,2300.0,98.1477,98.3149,98.1181,98.3149,2300.0
2014-01-08 13:50:00,99.83,100.0,99.81,99.99,6300.0,98.2067,98.3739,98.187,98.3641,6300.0
2014-01-08 13:55:00,99.9,99.97,99.71,99.71,2500.0,98.2755,98.3444,98.0886,98.0886,2500.0
2014-01-08 14:00:00,99.53,99.75,99.5,99.73,8000.0,97.9116,98.128,97.882,98.1083,8000.0
2014-01-08 14:05:00,99.66,99.69,99.5,99.55,3000.0,98.0394,98.069,97.882,97.9312,3000.0
2014-01-08 14:10:00,99.46,99.71,99.41,99.71,4900.0,97.8427,98.0886,97.7935,98.0886,4900.0
2014-01-08 14:15:00,99.66,99.99,99.65,99.86,8000.0,98.0394,98.3641,98.0296,98.2362,8000.0
2014-01-08 14:20:00,99.72,100.12,99.64,99.98,27000.0,98.0985,98.492,98.0198,98.3542,27000.0
2014-01-08 14:25:00,100.02,100.02,99.87,100.0,2100.0,98.3936,98.3936,98.246,98.3739,2100.0
2014-01-08 14:30:00,99.99,100.11,99.99,100.02,5800.0,98.3641,98.4821,98.3641,98.3936,5800.0
2014-01-08 14:35:00,100.01,100.02,99.84,99.88,1500.0,98.3838,98.3936,98.2165,98.2559,1500.0
2014-01-08 14:40:00,99.88,100.01,99.77,99.77,5300.0,98.2559,98.3838,98.1477,98.1477,5300.0
2014-01-08 14:45:00,99.9,99.9,99.76,99.89,1500.0,98.2755,98.2755,98.1378,98.2657,1500.0
2014-01-08 14:50:00,99.9,100.11,99.9,100.0,11100.0,98.2755,98.4821,98.2755,98.3739,11100.0
2014-01-08 14:55:00,99.88,99.98,99.75,99.98,2300.0,98.2559,98.3542,98.128,98.3542,2300.0
2014-01-08 15:00:00,99.93,100.05,99.89,100.01,3700.0,98.3051,98.4231,98.2657,98.3838,3700.0
2014-01-08 15:05:00,100.05,100.05,99.95,100.01,7300.0,98.4231,98.4231,98.3247,98.3838,7300.0
2014-01-08 15:10:00,100.0,100.06,99.92,100.0,4800.0,98.3739,98.4329,98.2952,98.3739,4800.0
2014-01-08 15:15:00,99.97,100.0,99.88,99.91,5300.0,98.3444,98.3739,98.2559,98.2854,5300.0
2014-01-08 15:20:00,99.91,99.96,99.8,99.86,3900.0,98.2854,98.3346,98.1772,98.2362,3900.0
2014-01-08 15:25:00,99.91,99.93,99.71,99.73,3700.0,98.2854,98.3051,98.0886,98.1083,3700.0
2014-01-08 15:30:00,99.71,99.85,99.69,99.73,3000.0,98.0886,98.2264,98.069,98.1083,3000.0
2014-01-08 15:35:00,99.81,99.86,99.66,99.79,14900.0,98.187,98.2362,98.0394,98.1673,14900.0
2014-01-08 15:40:00,99.77,99.81,99.65,99.7,14400.0,98.1477,98.187,98.0296,98.0788,14400.0
2014-01-08 15:45:00,99.7,99.7,99.5,99.54,11500.0,98.0788,98.0788,97.882,97.9214,11500.0
2014-01-08 15:50:00,99.58,99.7,99.38,99.5,12500.0,97.9607,98.0788,97.764,97.882,12500.0
2014-01-08 15:55:00,99.46,99.7,99.34,99.34,65700.0,97.8427,98.0788,97.7246,97.7246,65700.0
2014-01-09 09:30:00,100.55,100.85,99.91,100.46,7900.0,98.915,99.2101,98.2854,98.8264,7900.0
2014-01-09 09:35:00,101.13,101.13,100.09,100.09,2500.0,99.4855,99.4855,98.4624,98.4624,2500.0
2014-01-09 09:40:00,100.03,100.11,99.5,99.5,2400.0,98.4034,98.4821,97.882,97.882,2400.0
2014-01-09 09:45:00,99.63,99.76,99.63,99.76,300.0,98.0099,98.1378,98.0099,98.1378,300.0
2014-01-09 09:50:00,99.69,99.69,99.17,99.21,8600.0,98.069,98.069,97.5574,97.5968,8600.0
2014-01-09 09:55:00,99.26,99.35,99.12,99.29,13200.0,97.6459,97.7345,97.5082,97.6755,13200.0
2014-01-09 10:00:00,99.35,99.4,98.81,99.01,20400.0,97.7345,97.7837,97.2033,97.4,20400.0
2014-01-09 10:05:00,98.7,98.94,98.26,98.37,11700.0,97.0951,97.3311,96.6622,96.7704,11700.0
2014-01-09 10:10:00,98.31,98.78,98.31,98.78,1400.0,96.7114,97.1738,96.7114,97.1738,1400.0
2014-01-09 10:15:00,98.77,98.77,98.33,98.53,5200.0,97.1639,97.1639,96.7311,96.9278,5200.0
2014-01-09 10:20:00,98.62,98.62,98.41,98.48,1000.0,97.0164,97.0164,96.8098,96.8786,1000.0
2014-01-09 10:25:00,98.44,98.53,98.28,98.5,3600.0,96.8393,96.9278,96.6819,96.8983,3600.0
2014-01-09 10:30:00,98.54,98.55,98.37,98.37,1500.0,96.9377,96.9475,96.7704,96.7704,1500.0
2014-01-09 10:35:00,98.51,98.62,98.4,98.62,2700.0,96.9081,97.0164,96.7999,97.0164,2700.0
2014-01-09 10:40:00,98.6,98.62,98.3,98.33,3000.0,96.9967,97.0164,96.7016,96.7311,3000.0
2014-01-09 10:45:00,98.33,98.47,98.23,98.3,5300.0,96.7311,96.8688,96.6327,96.7016,5300.0
2014-01-09 10:50:00,98.35,98.35,98.04,98.05,11300.0,96.7507,96.7507,96.4458,96.4556,11300.0
2014-01-09 10:55:00,98.05,98.1,97.73,97.94,14900.0,96.4556,96.5048,96.1408,96.3474,14900.0
2014-01-09 11:00:00,97.94,98.67,97.94,98.59,11100.0,96.3474,97.0655,96.3474,96.9868,11100.0
2014-01-09 11:05:00,98.59,98.67,98.41,98.59,4200.0,96.9868,97.0655,96.8098,96.9868,4200.0
2014-01-09 11:10:00,98.65,98.65,98.4,98.44,4000.0,97.0459,97.0459,96.7999,96.8393,4000.0
2014-01-09 11:15:00,98.25,98.52,98.21,98.4,3500.0,96.6524,96.918,96.613,96.7999,3500.0
2014-01-09 11:20:00,98.42,98.51,98.05,98.18,5500.0,96.8196,96.9081,96.4556,96.5835,5500.0
2014-01-09 11:25:00,98.2,98.24,98.05,98.16,3200.0,96.6032,96.6425,96.4556,96.5638,3200.0
2014-01-09 11:30:00,98.16,98.52,98.06,98.42,5600.0,96.5638,96.918,96.4655,96.8196,5600.0
2014-01-09 11:35:00,98.45,98.66,98.45,98.53,7800.0,96.8491,97.0557,96.8491,96.9278,7800.0
2014-01-09 11:40:00,98.7,98.89,98.49,98.72,22600.0,97.0951,97.282,96.8885,97.1147,22600.0
2014-01-09 11:45:00,98.81,98.83,98.63,98.77,6000.0,97.2033,97.2229,97.0262,97.1639,6000.0
2014-01-09 11:50:00,98.72,98.79,98.72,98.79,1600.0,97.1147,97.1836,97.1147,97.1836,1600.0
2014-01-09 11:55:00,98.72,98.8,98.59,98.72,2100.0,97.1147,97.1934,96.9868,97.1147,2100.0
2014-01-09 12:00:00,98.79,98.94,98.75,98.92,3900.0,97.1836,97.3311,97.1442,97.3115,3900.0
2014-01-09 12:05:00,98.92,98.95,98.82,98.89,2500.0,97.3115,97.341,97.2131,97.282,2500.0
2014-01-09 12:10:00,98.9,98.98,98.83,98.9,2100.0,97.2918,97.3705,97.2229,97.2918,2100.0
2014-01-09 12:15:00,98.84,98.94,98.8,98.8,1800.0,97.2328,97.3311,97.1934,97.1934,1800.0
2014-01-09 12:20:00,98.78,99.27,98.78,99.15,11000.0,97.1738,97.6558,97.1738,97.5377,11000.0
2014-01-09 12:25:00,99.0,99.25,99.0,99.16,5900.0,97.3902,97.6361,97.3902,97.5476,5900.0
2014-01-09 12:30:00,99.24,99.7,99.24,99.65,5100.0,97.6263,98.0788,97.6263,98.0296,5100.0
2014-01-09 12:35:00,99.68,99.76,99.58,99.65,5900.0,98.0591,98.1378,97.9607,98.0296,5900.0
2014-01-09 12:40:00,99.65,99.65,99.37,99.4,2800.0,98.0296,98.0296,97.7542,97.7837,2800.0
2014-01-09 12:45:00,99.42,99.42,99.24,99.3,4100.0,97.8033,97.8033,97.6263,97.6853,4100.0
2014-01-09 12:50:00,99.38,99.38,99.08,99.08,1900.0,97.764,97.764,97.4689,97.4689,1900.0
2014-01-09 12:55:00,99.09,99.18,99.07,99.17,2200.0,97.4787,97.5672,97.459,97.5574,2200.0
2014-01-09 13:00:00,99.01,99.11,99.0,99.0,1500.0,97.4,97.4984,97.3902,97.3902,1500.0
2014-01-09 13:05:00,99.01,99.08,98.92,98.99,5500.0,97.4,97.4689,97.3115,97.3803,5500.0
2014-01-09 13:10:00,98.95,99.02,98.9,99.01,2700.0,97.341,97.4098,97.2918,97.4,2700.0
2014-01-09 13:15:00,99.11,99.11,98.99,99.08,300.0,97.4984,97.4984,97.3803,97.4689,300.0
2014-01-09 13:20:00,99.09,99.1,99.0,99.0,1100.0,97.4787,97.4885,97.3902,97.3902,1100.0
2014-01-09 13:25:00,99.0,99.1,98.87,98.92,1900.0,97.3902,97.4885,97.2623,97.3115,1900.0
2014-01-09 13:30:00,99.21,99.21,98.99,99.07,1400.0,97.5968,97.5968,97.3803,97.459,1400.0
2014-01-09 13:35:00,99.09,99.24,99.09,99.1,900.0,97.4787,97.6263,97.4787,97.4885,900.0
2014-01-09 13:40:00,99.16,99.22,99.04,99.04,2300.0,97.5476,97.6066,97.4295,97.4295,2300.0
2014-01-09 13:45:00,99.01,99.06,98.9,98.91,2900.0,97.4,97.4492,97.2918,97.3016,2900.0
2014-01-09 13:50:00,98.97,99.16,98.8,99.06,5400.0,97.3607,97.5476,97.1934,97.4492,5400.0
2014-01-09 13:55:00,98.99,99.01,98.76,98.83,700.0,97.3803,97.4,97.1541,97.2229,700.0
2014-01-09 14:00:00,98.96,98.96,98.75,98.86,3700.0,97.3508,97.3508,97.1442,97.2525,3700.0
2014-01-09 14:05:00,98.8,98.85,98.63,98.85,6200.0,97.1934,97.2426,97.0262,97.2426,6200.0
2014-01-09 14:10:00,98.76,99.22,98.76,99.17,13800.0,97.1541,97.6066,97.1541,97.5574,13800.0
2014-01-09 14:15:00,99.23,99.34,99.17,99.2,8800.0,97.6164,97.7246,97.5574,97.5869,8800.0
2014-01-09 14:20:00,99.16,99.16,99.14,99.14,400.0,97.5476,97.5476,97.5279,97.5279,400.0
2014-01-09 14:25:00,99.16,99.25,99.15,99.24,3700.0,97.5476,97.6361,97.5377,97.6263,3700.0
2014-01-09 14:30:00,99.18,99.21,99.08,99.08,3200.0,97.5672,97.5968,97.4689,97.4689,3200.0
2014-01-09 14:35:00,99.21,99.31,99.11,99.16,9900.0,97.5968,97.6951,97.4984,97.5476,9900.0
2014-01-09 14:40:00,99.29,99.3,99.16,99.24,7700.0,97.6755,97.6853,97.5476,97.6263,7700.0
2014-01-09 14:45:00,99.25,99.3,99.06,99.06,3600.0,97.6361,97.6853,97.4492,97.4492,3600.0
2014-01-09 14:50:00,99.05,99.22,99.01,99.12,3100.0,97.4394,97.6066,97.4,97.5082,3100.0
2014-01-09 14:55:00,99.12,99.16,98.91,98.95,3600.0,97.5082,97.5476,97.3016,97.341,3600.0
2014-01-09 15:00:00,98.88,99.05,98.86,98.97,5800.0,97.2721,97.4394,97.2525,97.3607,5800.0
2014-01-09 15:05:00,98.86,99.01,98.86,98.89,2600.0,97.2525,97.4,97.2525,97.282,2600.0
2014-01-09 15:10:00,98.93,99.07,98.8,98.92,5400.0,97.3213,97.459,97.1934,97.3115,5400.0
2014-01-09 15:15:00,98.97,99.12,98.89,98.9,6300.0,97.3607,97.5082,97.282,97.2918,6300.0
2014-01-09 15:20:00,98.98,99.04,98.7,98.86,3800.0,97.3705,97.4295,97.0951,97.2525,3800.0
2014-01-09 15:25:00,98.86,98.92,98.77,98.82,3800.0,97.2525,97.3115,97.1639,97.2131,3800.0
2014-01-09 15:30:00,98.77,98.96,98.75,98.96,8100.0,97.1639,97.3508,97.1442,97.3508,8100.0
2014-01-09 15:35:00,98.92,99.01,98.71,98.73,10600.0,97.3115,97.4,97.1049,97.1246,10600.0
2014-01-09 15:40:00,98.75,98.85,98.56,98.58,10100.0,97.1442,97.2426,96.9573,96.977,10100.0
2014-01-09 15:45:00,98.59,98.69,98.55,98.69,6900.0,96.9868,97.0852,96.9475,97.0852,6900.0
2014-01-09 15:50:00,98.6,98.81,98.54,98.71,49000.0,96.9967,97.2033,96.9377,97.1049,49000.0
2014-01-09 15:55:00,98.63,98.75,98.45,98.52,38000.0,97.0262,97.1442,96.8491,96.918,38000.0
2014-01-10 09:30:00,97.67,98.75,97.28,98.36,37500.0,96.0818,97.1442,95.6981,96.7606,37500.0
2014-01-10 09:35:00,98.3,98.43,97.85,98.33,13400.0,96.7016,96.8294,96.2589,96.7311,13400.0
2014-01-10 09:40:00,98.2,98.32,97.88,98.32,4100.0,96.6032,96.7212,96.2884,96.7212,4100.0
2014-01-10 09:45:00,98.45,98.57,98.19,98.57,8100.0,96.8491,96.9672,96.5933,96.9672,8100.0
2014-01-10 09:50:00,98.53,98.72,98.42,98.5,7500.0,96.9278,97.1147,96.8196,96.8983,7500.0
2014-01-10 09:55:00,98.5,98.67,98.46,98.6,8400.0,96.8983,97.0655,96.859,96.9967,8400.0
2014-01-10 10:00:00,98.64,99.08,98.55,98.85,7800.0,97.036,97.4689,96.9475,97.2426,7800.0
2014-01-10 10:05:00,98.91,99.0,98.78,98.86,4600.0,97.3016,97.3902,97.1738,97.2525,4600.0
2014-01-10 10:10:00,98.94,98.94,98.8,98.85,2300.0,97.3311,97.3311,97.1934,97.2426,2300.0
2014-01-10 10:15:00,98.81,99.17,98.78,99.17,6500.0,97.2033,97.5574,97.1738,97.5574,6500.0
2014-01-10 10:20:00,99.17,99.4,98.96,98.96,12700.0,97.5574,97.7837,97.3508,97.3508,12700.0
2014-01-10 10:25:00,99.07,99.2,98.93,99.12,9200.0,97.459,97.5869,97.3213,97.5082,9200.0
2014-01-10 10:30:00,99.05,99.19,98.9,99.0,7400.0,97.4394,97.5771,97.2918,97.3902,7400.0
2014-01-10 10:35:00,99.08,99.08,98.84,98.95,3600.0,97.4689,97.4689,97.2328,97.341,3600.0
2014-01-10 10:40:00,98.95,99.1,98.95,99.08,2600.0,97.341,97.4885,97.341,97.4689,2600.0
2014-01-10 10:45:00,99.11,99.27,99.05,99.05,9400.0,97.4984,97.6558,97.4394,97.4394,9400.0
2014-01-10 10:50:00,99.08,99.16,98.89,99.02,8400.0,97.4689,97.5476,97.282,97.4098,8400.0
2014-01-10 10:55:00,98.96,99.1,98.92,99.0,3000.0,97.3508,97.4885,97.3115,97.3902,3000.0
2014-01-10 11:00:00,98.97,99.11,98.88,99.02,3700.0,97.3607,97.4984,97.2721,97.4098,3700.0
2014-01-10 11:05:00,99.1,99.1,98.8,98.93,3000.0,97.4885,97.4885,97.1934,97.3213,3000.0
2014-01-10 11:10:00,98.98,99.0,98.85,98.96,3100.0,97.3705,97.3902,97.2426,97.3508,3100.0
2014-01-10 11:15:00,98.97,99.17,98.93,99.1,16000.0,97.3607,97.5574,97.3213,97.4885,16000.0
2014-01-10 11:20:00,99.12,99.21,98.92,98.98,15400.0,97.5082,97.5968,97.3115,97.3705,15400.0
2014-01-10 11:25:00,98.95,98.97,98.81,98.9,5700.0,97.341,97.3607,97.2033,97.2918,5700.0
2014-01-10 11:30:00,98.9,99.15,98.81,99.1,5200.0,97.2918,97.5377,97.2033,97.4885,5200.0
2014-01-10 11:35:00,99.09,99.1,98.91,98.97,7600.0,97.4787,97.4885,97.3016,97.3607,7600.0
2014-01-10 11:40:00,98.96,99.12,98.92,99.1,8800.0,97.3508,97.5082,97.3115,97.4885,8800.0
2014-01-10 11:45:00,99.02,99.16,98.98,99.01,5800.0,97.4098,97.5476,97.3705,97.4,5800.0
2014-01-10 11:50:00,99.06,99.11,99.0,99.09,1700.0,97.4492,97.4984,97.3902,97.4787,1700.0
2014-01-10 11:55:00,99.11,99.2,99.1,99.11,33000.0,97.4984,97.5869,97.4885,97.4984,33000.0
2014-01-10 12:00:00,99.12,99.14,98.98,99.01,9100.0,97.5082,97.5279,97.3705,97.4,9100.0
2014-01-10 12:05:00,98.97,99.05,98.96,99.02,4600.0,97.3607,97.4394,97.3508,97.4098,4600.0
2014-01-10 12:10:00,99.08,99.08,98.76,98.81,5700.0,97.4689,97.4689,97.1541,97.2033,5700.0
2014-01-10 12:15:00,98.77,98.8,98.59,98.65,3000.0,97.1639,97.1934,96.9868,97.0459,3000.0
2014-01-10 12:20:00,98.69,98.82,98.69,98.78,1200.0,97.0852,97.2131,97.0852,97.1738,1200.0
2014-01-10 12:25:00,98.92,98.92,98.74,98.74,2400.0,97.3115,97.3115,97.1344,97.1344,2400.0
2014-01-10 12:30:00,98.68,98.99,98.68,98.99,1600.0,97.0754,97.3803,97.0754,97.3803,1600.0
2014-01-10 12:35:00,99.0,99.09,99.0,99.07,2400.0,97.3902,97.4787,97.3902,97.459,2400.0
2014-01-10 12:40:00,99.03,99.08,98.79,98.79,9200.0,97.4197,97.4689,97.1836,97.1836,9200.0
2014-01-10 12:45:00,98.98,98.98,98.75,98.89,900.0,97.3705,97.3705,97.1442,97.282,900.0
2014-01-10 12:50:00,98.95,99.0,98.95,98.98,1000.0,97.341,97.3902,97.341,97.3705,1000.0
2014-01-10 12:55:00,99.0,99.06,98.93,98.93,5700.0,97.3902,97.4492,97.3213,97.3213,5700.0
2014-01-10 13:00:00,98.93,98.97,98.76,98.76,3300.0,97.3213,97.3607,97.1541,97.1541,3300.0
2014-01-10 13:05:00,98.74,98.96,98.7,98.85,2400.0,97.1344,97.3508,97.0951,97.2426,2400.0
2014-01-10 13:10:00,98.94,99.03,98.94,98.98,700.0,97.3311,97.4197,97.3311,97.3705,700.0
2014-01-10 13:15:00,99.06,99.06,98.95,98.95,2100.0,97.4492,97.4492,97.341,97.341,2100.0
2014-01-10 13:20:00,98.99,99.0,98.85,98.9,3300.0,97.3803,97.3902,97.2426,97.2918,3300.0
2014-01-10 13:25:00,98.97,99.07,98.97,99.0,3200.0,97.3607,97.459,97.3607,97.3902,3200.0
2014-01-10 13:30:00,98.99,99.01,98.75,98.77,5900.0,97.3803,97.4,97.1442,97.1639,5900.0
2014-01-10 13:35:00,98.72,98.86,98.72,98.86,1300.0,97.1147,97.2525,97.1147,97.2525,1300.0
2014-01-10 13:40:00,98.88,98.91,98.79,98.82,1800.0,97.2721,97.3016,97.1836,97.2131,1800.0
2014-01-10 13:45:00,98.87,98.97,98.82,98.93,1700.0,97.2623,97.3607,97.2131,97.3213,1700.0
2014-01-10 13:50:00,99.04,99.04,98.8,98.8,7400.0,97.4295,97.4295,97.1934,97.1934,7400.0
2014-01-10 13:55:00,98.83,98.83,98.57,98.65,3000.0,97.2229,97.2229,96.9672,97.0459,3000.0
2014-01-10 14:00:00,98.57,98.7,98.56,98.69,3300.0,96.9672,97.0951,96.9573,97.0852,3300.0
2014-01-10 14:05:00,98.7,98.76,98.66,98.66,2200.0,97.0951,97.1541,97.0557,97.0557,2200.0
2014-01-10 14:10:00,98.75,98.87,98.7,98.71,2200.0,97.1442,97.2623,97.0951,97.1049,2200.0
2014-01-10 14:15:00,98.84,98.91,98.72,98.9,2500.0,97.2328,97.3016,97.1147,97.2918,2500.0
2014-01-10 14:20:00,98.91,98.99,98.8,98.8,1900.0,97.3016,97.3803,97.1934,97.1934,1900.0
2014-01-10 14:25:00,98.75,98.79,98.53,98.53,3800.0,97.1442,97.1836,96.9278,96.9278,3800.0
2014-01-10 14:30:00,98.64,98.74,98.6,98.68,3300.0,97.036,97.1344,96.9967,97.0754,3300.0
2014-01-10 14:35:00,98.85,98.85,98.61,98.71,2800.0,97.2426,97.2426,97.0065,97.1049,2800.0
2014-01-10 14:40:00,98.74,98.77,98.68,98.72,900.0,97.1344,97.1639,97.0754,97.1147,900.0
2014-01-10 14:45:00,98.72,98.91,98.7,98.7,3800.0,97.1147,97.3016,97.0951,97.0951,3800.0
2014-01-10 14:50:00,98.68,98.74,98.63,98.69,2300.0,97.0754,97.1344,97.0262,97.0852,2300.0
2014-01-10 14:55:00,98.62,98.88,98.62,98.84,5900.0,97.0164,97.2721,97.0164,97.2328,5900.0
2014-01-10 15:00:00,98.86,98.99,98.75,98.97,2000.0,97.2525,97.3803,97.1442,97.3607,2000.0
2014-01-10 15:05:00,98.93,99.01,98.84,98.84,7900.0,97.3213,97.4,97.2328,97.2328,7900.0
2014-01-10 15:10:00,98.93,99.11,98.88,99.02,9100.0,97.3213,97.4984,97.2721,97.4098,9100.0
2014-01-10 15:15:00,99.08,99.18,99.06,99.07,6700.0,97.4689,97.5672,97.4492,97.459,6700.0
2014-01-10 15:20:00,99.12,99.12,98.97,99.09,6900.0,97.5082,97.5082,97.3607,97.4787,6900.0
2014-01-10 15:25:00,99.04,99.18,98.97,99.1,7700.0,97.4295,97.5672,97.3607,97.4885,7700.0
2014-01-10 15:30:00,99.08,99.22,99.05,99.1,11900.0,97.4689,97.6066,97.4394,97.4885,11900.0
2014-01-10 15:35:00,99.1,99.25,98.92,99.22,37700.0,97.4885,97.6361,97.3115,97.6066,37700.0
2014-01-10 15:40:00,99.18,99.25,99.04,99.19,28900.0,97.5672,97.6361,97.4295,97.5771,28900.0
2014-01-10 15:45:00,99.2,99.27,98.98,99.21,25700.0,97.5869,97.6558,97.3705,97.5968,25700.0
2014-01-10 15:50:00,99.2,99.27,99.03,99.07,24900.0,97.5869,97.6558,97.4197,97.459,24900.0
2014-01-10 15:55:00,99.1,99.24,98.98,99.15,17200.0,97.4885,97.6263,97.3705,97.5377,17200.0
2014-01-13 09:30:00,98.61,98.98,98.5,98.88,8300.0,97.0065,97.3705,96.8983,97.2721,8300.0
2014-01-13 09:35:00,98.98,99.36,98.77,99.2,7400.0,97.3705,97.7443,97.1639,97.5869,7400.0
2014-01-13 09:40:00,99.16,99.16,98.55,98.9,5800.0,97.5476,97.5476,96.9475,97.2918,5800.0
2014-01-13 09:45:00,98.88,98.88,98.36,98.78,7600.0,97.2721,97.2721,96.7606,97.1738,7600.0
2014-01-13 09:50:00,98.77,98.84,98.56,98.62,4800.0,97.1639,97.2328,96.9573,97.0164,4800.0
2014-01-13 09:55:00,98.73,98.73,98.38,98.6,6000.0,97.1246,97.1246,96.7803,96.9967,6000.0
2014-01-13 10:00:00,98.6,98.8,98.48,98.48,6200.0,96.9967,97.1934,96.8786,96.8786,6200.0
2014-01-13 10:05:00,98.59,98.66,98.41,98.41,3900.0,96.9868,97.0557,96.8098,96.8098,3900.0
2014-01-13 10:10:00,98.43,98.43,98.35,98.37,1200.0,96.8294,96.8294,96.7507,96.7704,1200.0
2014-01-13 10:15:00,98.49,98.49,98.2,98.2,2800.0,96.8885,96.8885,96.6032,96.6032,2800.0
2014-01-13 10:20:00,98.1,98.2,97.91,97.91,6100.0,96.5048,96.6032,96.3179,96.3179,6100.0
2014-01-13 10:25:00,97.87,98.06,97.76,97.76,6100.0,96.2785,96.4655,96.1703,96.1703,6100.0
2014-01-13 10:30:00,97.93,97.93,97.63,97.84,5500.0,96.3376,96.3376,96.0425,96.249,5500.0
2014-01-13 10:35:00,97.95,98.29,97.95,98.24,8600.0,96.3572,96.6917,96.3572,96.6425,8600.0
2014-01-13 10:40:00,98.24,98.29,98.1,98.17,4500.0,96.6425,96.6917,96.5048,96.5737,4500.0
2014-01-13 10:45:00,98.25,98.46,98.24,98.46,1700.0,96.6524,96.859,96.6425,96.859,1700.0
2014-01-13 10:50:00,98.46,98.51,98.46,98.5,1000.0,96.859,96.9081,96.859,96.8983,1000.0
2014-01-13 10:55:00,98.38,98.68,98.38,98.63,3600.0,96.7803,97.0754,96.7803,97.0262,3600.0
2014-01-13 11:00:00,98.51,98.58,98.37,98.58,1500.0,96.9081,96.977,96.7704,96.977,1500.0
2014-01-13 11:05:00,98.41,98.6,98.41,98.44,600.0,96.8098,96.9967,96.8098,96.8393,600.0
2014-01-13 11:10:00,98.36,98.41,98.31,98.31,2100.0,96.7606,96.8098,96.7114,96.7114,2100.0
2014-01-13 11:15:00,98.31,98.53,98.25,98.3,2000.0,96.7114,96.9278,96.6524,96.7016,2000.0
2014-01-13 11:20:00,98.38,98.4,98.38,98.4,800.0,96.7803,96.7999,96.7803,96.7999,800.0
2014-01-13 11:25:00,98.43,98.48,98.36,98.39,1600.0,96.8294,96.8786,96.7606,96.7901,1600.0
2014-01-13 11:30:00,98.28,98.29,98.14,98.18,1500.0,96.6819,96.6917,96.5442,96.5835,1500.0
2014-01-13 11:35:00,98.11,98.32,98.11,98.15,600.0,96.5146,96.7212,96.5146,96.554,600.0
2014-01-13 11:40:00,98.31,98.39,98.31,98.39,1800.0,96.7114,96.7901,96.7114,96.7901,1800.0
2014-01-13 11:45:00,98.3,98.48,98.24,98.44,1100.0,96.7016,96.8786,96.6425,96.8393,1100.0
2014-01-13 11:50:00,98.45,98.45,98.28,98.28,300.0,96.8491,96.8491,96.6819,96.6819,300.0
2014-01-13 11:55:00,98.42,98.42,98.18,98.27,2000.0,96.8196,96.8196,96.5835,96.672,2000.0
2014-01-13 12:00:00,98.18,98.18,97.95,97.95,2900.0,96.5835,96.5835,96.3572,96.3572,2900.0
2014-01-13 12:05:00,97.92,97.98,97.92,97.96,600.0,96.3277,96.3868,96.3277,96.3671,600.0
2014-01-13 12:10:00,97.91,97.94,97.8,97.85,2400.0,96.3179,96.3474,96.2097,96.2589,2400.0
2014-01-13 12:15:00,97.84,97.84,97.68,97.71,700.0,96.249,96.249,96.0916,96.1212,700.0
2014-01-13 12:20:00,97.72,97.8,97.62,97.62,2600.0,96.131,96.2097,96.0326,96.0326,2600.0
2014-01-13 12:25:00,97.79,97.8,97.74,97.74,500.0,96.1998,96.2097,96.1507,96.1507,500.0
2014-01-13 12:30:00,97.69,97.77,97.57,97.6,3900.0,96.1015,96.1802,95.9834,96.0129,3900.0
2014-01-13 12:35:00,97.54,97.75,97.54,97.75,2000.0,95.9539,96.1605,95.9539,96.1605,2000.0
2014-01-13 12:40:00,97.77,97.79,97.62,97.64,1300.0,96.1802,96.1998,96.0326,96.0523,1300.0
2014-01-13 12:45:00,97.69,97.69,97.38,97.38,2800.0,96.1015,96.1015,95.7965,95.7965,2800.0
2014-01-13 12:50:00,97.4,97.5,97.26,97.32,3100.0,95.8162,95.9146,95.6785,95.7375,3100.0
2014-01-13 12:55:00,97.26,97.42,97.14,97.14,11000.0,95.6785,95.8359,95.5604,95.5604,11000.0
2014-01-13 13:00:00,97.15,97.15,96.1,96.35,36100.0,95.5703,95.5703,94.5373,94.7833,36100.0
2014-01-13 13:05:00,96.27,96.63,96.27,96.63,9000.0,94.7046,95.0587,94.7046,95.0587,9000.0
2014-01-13 13:10:00,96.69,96.75,96.59,96.59,3000.0,95.1177,95.1768,95.0194,95.0194,3000.0
2014-01-13 13:15:00,96.75,96.75,96.47,96.55,6900.0,95.1768,95.1768,94.9013,94.98,6900.0
2014-01-13 13:20:00,96.47,96.96,96.47,96.74,5200.0,94.9013,95.3833,94.9013,95.1669,5200.0
2014-01-13 13:25:00,96.82,97.0,96.81,97.0,4300.0,95.2456,95.4227,95.2358,95.4227,4300.0
2014-01-13 13:30:00,97.0,97.06,96.92,96.97,3000.0,95.4227,95.4817,95.344,95.3932,3000.0
2014-01-13 13:35:00,97.01,97.07,96.91,96.92,1900.0,95.4325,95.4916,95.3342,95.344,1900.0
2014-01-13 13:40:00,96.95,96.95,96.72,96.88,1900.0,95.3735,95.3735,95.1472,95.3046,1900.0
2014-01-13 13:45:00,96.81,96.86,96.55,96.86,5100.0,95.2358,95.285,94.98,95.285,5100.0
2014-01-13 13:50:00,96.77,96.77,96.55,96.59,1900.0,95.1964,95.1964,94.98,95.0194,1900.0
2014-01-13 13:55:00,96.58,96.76,96.54,96.71,3600.0,95.0095,95.1866,94.9702,95.1374,3600.0
2014-01-13 14:00:00,96.72,96.74,96.41,96.52,9000.0,95.1472,95.1669,94.8423,94.9505,9000.0
2014-01-13 14:05:00,96.56,96.65,96.41,96.62,3100.0,94.9899,95.0784,94.8423,95.0489,3100.0
2014-01-13 14:10:00,96.5,96.7,96.5,96.67,4000.0,94.9308,95.1276,94.9308,95.0981,4000.0
2014-01-13 14:15:00,96.6,96.63,96.28,96.36,3500.0,95.0292,95.0587,94.7144,94.7931,3500.0
2014-01-13 14:20:00,96.24,96.32,95.9,95.91,3000.0,94.6751,94.7538,94.3406,94.3504,3000.0
2014-01-13 14:25:00,95.99,96.21,95.88,95.95,8000.0,94.4291,94.6455,94.3209,94.3898,8000.0
2014-01-13 14:30:00,95.98,96.14,95.92,95.98,2300.0,94.4193,94.5767,94.3603,94.4193,2300.0
2014-01-13 14:35:00,95.82,95.96,95.62,95.82,7800.0,94.2619,94.3996,94.0651,94.2619,7800.0
2014-01-13 14:40:00,95.76,95.85,95.61,95.61,2200.0,94.2029,94.2914,94.0553,94.0553,2200.0
2014-01-13 14:45:00,95.61,95.77,95.51,95.7,3200.0,94.0553,94.2127,93.9569,94.1438,3200.0
2014-01-13 14:50:00,95.68,95.7,95.22,95.35,7000.0,94.1242,94.1438,93.6716,93.7995,7000.0
2014-01-13 14:55:00,95.32,95.32,95.07,95.12,10300.0,93.77,93.77,93.5241,93.5733,10300.0
2014-01-13 15:00:00,95.13,95.13,94.63,94.63,8300.0,93.5831,93.5831,93.0912,93.0912,8300.0
2014-01-13 15:05:00,94.61,94.64,94.0,94.0,10200.0,93.0716,93.1011,92.4715,92.4715,10200.0
2014-01-13 15:10:00,94.05,94.17,93.89,94.17,12700.0,92.5207,92.6387,92.3633,92.6387,12700.0
2014-01-13 15:15:00,94.18,94.9,94.16,94.9,8800.0,92.6486,93.3568,92.6289,93.3568,8800.0
2014-01-13 15:20:00,94.85,95.29,94.78,95.09,24900.0,93.3077,93.7405,93.2388,93.5438,24900.0
2014-01-13 15:25:00,94.97,95.16,94.86,94.92,11700.0,93.4257,93.6126,93.3175,93.3765,11700.0
2014-01-13 15:30:00,94.87,95.11,94.66,94.94,19800.0,93.3273,93.5634,93.1207,93.3962,19800.0
2014-01-13 15:35:00,95.07,95.07,94.81,95.0,20900.0,93.5241,93.5241,93.2683,93.4552,20900.0
2014-01-13 15:40:00,94.99,95.07,94.8,94.84,13500.0,93.4454,93.5241,93.2585,93.2978,13500.0
2014-01-13 15:45:00,94.76,94.83,94.53,94.66,18800.0,93.2191,93.288,92.9929,93.1207,18800.0
2014-01-13 15:50:00,94.58,94.83,94.47,94.58,39800.0,93.042,93.288,92.9338,93.042,39800.0
2014-01-13 15:55:00,94.62,94.78,94.55,94.57,42300.0,93.0814,93.2388,93.0125,93.0322,42300.0
2014-01-14 09:30:00,94.86,96.35,94.58,95.98,13600.0,93.3175,94.7833,93.042,94.4193,13600.0
2014-01-14 09:35:00,95.86,95.93,95.06,95.09,7600.0,94.3012,94.3701,93.5142,93.5438,7600.0
2014-01-14 09:40:00,95.12,95.23,94.62,95.12,11000.0,93.5733,93.6815,93.0814,93.5733,11000.0
2014-01-14 09:45:00,95.22,95.26,94.5,94.56,5900.0,93.6716,93.711,92.9633,93.0224,5900.0
2014-01-14 09:50:00,94.63,94.72,94.34,94.5,9400.0,93.0912,93.1798,92.8059,92.9633,9400.0
2014-01-14 09:55:00,94.74,94.88,94.42,94.85,8800.0,93.1994,93.3372,92.8846,93.3077,8800.0
2014-01-14 10:00:00,94.84,95.32,94.84,95.28,9300.0,93.2978,93.77,93.2978,93.7307,9300.0
2014-01-14 10:05:00,95.26,95.95,95.03,95.87,53600.0,93.711,94.3898,93.4847,94.3111,53600.0
2014-01-14 10:10:00,95.79,96.06,95.75,95.9,31300.0,94.2324,94.498,94.193,94.3406,31300.0
2014-01-14 10:15:00,95.84,96.62,95.83,96.62,87900.0,94.2816,95.0489,94.2717,95.0489,87900.0
2014-01-14 10:20:00,96.63,96.63,96.34,96.34,3000.0,95.0587,95.0587,94.7734,94.7734,3000.0
2014-01-14 10:25:00,96.55,96.72,96.52,96.66,5100.0,94.98,95.1472,94.9505,95.0882,5100.0
2014-01-14 10:30:00,96.77,96.99,96.62,96.99,11200.0,95.1964,95.4129,95.0489,95.4129,11200.0
2014-01-14 10:35:00,96.97,96.98,96.53,96.68,4400.0,95.3932,95.403,94.9603,95.1079,4400.0
2014-01-14 10:40:00,96.7,97.29,96.68,97.21,5700.0,95.1276,95.708,95.1079,95.6293,5700.0
2014-01-14 10:45:00,97.25,97.3,96.91,97.08,6700.0,95.6686,95.7178,95.3342,95.5014,6700.0
2014-01-14 10:50:00,96.9,97.17,96.9,97.11,3600.0,95.3243,95.5899,95.3243,95.5309,3600.0
2014-01-14 10:55:00,97.08,97.31,97.08,97.17,6600.0,95.5014,95.7277,95.5014,95.5899,6600.0
2014-01-14 11:00:00,97.24,97.39,97.05,97.22,9300.0,95.6588,95.8064,95.4719,95.6391,9300.0
2014-01-14 11:05:00,97.27,97.42,97.2,97.2,1300.0,95.6883,95.8359,95.6194,95.6194,1300.0
2014-01-14 11:10:00,97.07,97.11,96.8,96.8,3100.0,95.4916,95.5309,95.2259,95.2259,3100.0
2014-01-14 11:15:00,96.93,97.35,96.93,97.1,3500.0,95.3538,95.767,95.3538,95.5211,3500.0
2014-01-14 11:20:00,97.06,97.11,96.83,96.83,3200.0,95.4817,95.5309,95.2555,95.2555,3200.0
2014-01-14 11:25:00,96.96,96.98,96.82,96.94,2300.0,95.3833,95.403,95.2456,95.3637,2300.0
2014-01-14 11:30:00,97.0,97.2,96.96,97.2,14200.0,95.4227,95.6194,95.3833,95.6194,14200.0
2014-01-14 11:35:00,97.19,97.19,96.98,97.12,500.0,95.6096,95.6096,95.403,95.5407,500.0
2014-01-14 11:40:00,97.18,97.5,97.13,97.48,4000.0,95.5998,95.9146,95.5506,95.8949,4000.0
2014-01-14 11:45:00,97.34,97.68,97.2,97.68,5200.0,95.7572,96.0916,95.6194,96.0916,5200.0
2014-01-14 11:50:00,97.62,97.67,97.32,97.32,1800.0,96.0326,96.0818,95.7375,95.7375,1800.0
2014-01-14 11:55:00,97.38,97.65,97.31,97.63,13500.0,95.7965,96.0621,95.7277,96.0425,13500.0
2014-01-14 12:00:00,97.55,97.74,97.34,97.68,4100.0,95.9638,96.1507,95.7572,96.0916,4100.0
2014-01-14 12:05:00,97.68,97.73,97.58,97.6,1600.0,96.0916,96.1408,95.9933,96.0129,1600.0
2014-01-14 12:10:00,97.6,97.76,97.59,97.66,1100.0,96.0129,96.1703,96.0031,96.072,1100.0
2014-01-14 12:15:00,97.7,97.89,97.69,97.81,3700.0,96.1113,96.2982,96.1015,96.2195,3700.0
2014-01-14 12:20:00,97.91,98.15,97.71,98.03,6600.0,96.3179,96.554,96.1212,96.4359,6600.0
2014-01-14 12:25:00,98.15,98.15,97.74,97.83,5000.0,96.554,96.554,96.1507,96.2392,5000.0
2014-01-14 12:30:00,97.82,97.83,97.56,97.69,4500.0,96.2294,96.2392,95.9736,96.1015,4500.0
2014-01-14 12:35:00,97.7,97.86,97.52,97.56,10500.0,96.1113,96.2687,95.9342,95.9736,10500.0
2014-01-14 12:40:00,97.54,97.97,97.46,97.97,8700.0,95.9539,96.3769,95.8752,96.3769,8700.0
2014-01-14 12:45:00,97.73,97.86,97.65,97.71,2100.0,96.1408,96.2687,96.0621,96.1212,2100.0
2014-01-14 12:50:00,97.69,97.85,97.69,97.72,1700.0,96.1015,96.2589,96.1015,96.131,1700.0
2014-01-14 12:55:00,97.84,97.85,97.69,97.7,6100.0,96.249,96.2589,96.1015,96.1113,6100.0
2014-01-14 13:00:00,97.78,98.0,97.78,97.81,20000.0,96.19,96.4064,96.19,96.2195,20000.0
2014-01-14 13:05:00,97.9,98.01,97.86,97.94,1600.0,96.3081,96.4163,96.2687,96.3474,1600.0
2014-01-14 13:10:00,97.97,98.02,97.91,97.91,5400.0,96.3769,96.4261,96.3179,96.3179,5400.0
2014-01-14 13:15:00,97.94,98.11,97.84,97.85,7300.0,96.3474,96.5146,96.249,96.2589,7300.0
2014-01-14 13:20:00,97.94,97.98,97.79,97.82,2800.0,96.3474,96.3868,96.1998,96.2294,2800.0
2014-01-14 13:25:00,97.86,97.94,97.81,97.93,3000.0,96.2687,96.3474,96.2195,96.3376,3000.0
2014-01-14 13:30:00,97.77,97.8,97.7,97.7,6700.0,96.1802,96.2097,96.1113,96.1113,6700.0
2014-01-14 13:35:00,97.86,97.92,97.81,97.92,1200.0,96.2687,96.3277,96.2195,96.3277,1200.0
2014-01-14 13:40:00,98.05,98.1,97.82,97.83,6900.0,96.4556,96.5048,96.2294,96.2392,6900.0
2014-01-14 13:45:00,97.79,97.94,97.69,97.69,1300.0,96.1998,96.3474,96.1015,96.1015,1300.0
2014-01-14 13:50:00,97.86,97.89,97.71,97.8,2500.0,96.2687,96.2982,96.1212,96.2097,2500.0
2014-01-14 13:55:00,97.77,97.83,97.51,97.66,2800.0,96.1802,96.2392,95.9244,96.072,2800.0
2014-01-14 14:00:00,97.64,97.68,97.27,97.5,7000.0,96.0523,96.0916,95.6883,95.9146,7000.0
2014-01-14 14:05:00,97.49,97.5,97.39,97.49,1500.0,95.9047,95.9146,95.8064,95.9047,1500.0
2014-01-14 14:10:00,97.5,97.56,97.3,97.3,8100.0,95.9146,95.9736,95.7178,95.7178,8100.0
2014-01-14 14:15:00,97.29,97.4,97.29,97.4,1500.0,95.708,95.8162,95.708,95.8162,1500.0
2014-01-14 14:20:00,97.34,97.47,97.34,97.4,700.0,95.7572,95.8851,95.7572,95.8162,700.0
2014-01-14 14:25:00,97.4,97.4,97.34,97.34,4200.0,95.8162,95.8162,95.7572,95.7572,4200.0
2014-01-14 14:30:00,97.39,97.41,96.94,96.94,12400.0,95.8064,95.826,95.3637,95.3637,12400.0
2014-01-14 14:35:00,96.95,96.95,96.78,96.91,14600.0,95.3735,95.3735,95.2063,95.3342,14600.0
2014-01-14 14:40:00,96.83,97.0,96.83,97.0,1000.0,95.2555,95.4227,95.2555,95.4227,1000.0
2014-01-14 14:45:00,97.01,97.36,97.0,97.27,4900.0,95.4325,95.7768,95.4227,95.6883,4900.0
2014-01-14 14:50:00,97.4,97.47,97.4,97.45,300.0,95.8162,95.8851,95.8162,95.8654,300.0
2014-01-14 14:55:00,97.39,97.39,97.09,97.1,5700.0,95.8064,95.8064,95.5112,95.5211,5700.0
2014-01-14 15:00:00,97.09,97.1,97.0,97.05,3800.0,95.5112,95.5211,95.4227,95.4719,3800.0
2014-01-14 15:05:00,97.03,97.15,96.98,97.12,7400.0,95.4522,95.5703,95.403,95.5407,7400.0
2014-01-14 15:10:00,97.17,97.35,97.17,97.34,2700.0,95.5899,95.767,95.5899,95.7572,2700.0
2014-01-14 15:15:00,97.34,97.64,97.34,97.64,3500.0,95.7572,96.0523,95.7572,96.0523,3500.0
2014-01-14 15:20:00,97.64,97.64,97.44,97.51,5600.0,96.0523,96.0523,95.8555,95.9244,5600.0
2014-01-14 15:25:00,97.53,97.53,97.36,97.43,4100.0,95.9441,95.9441,95.7768,95.8457,4100.0
2014-01-14 15:30:00,97.43,97.43,97.09,97.19,5000.0,95.8457,95.8457,95.5112,95.6096,5000.0
2014-01-14 15:35:00,97.2,97.3,97.18,97.23,5500.0,95.6194,95.7178,95.5998,95.649,5500.0
2014-01-14 15:40:00,97.28,97.48,97.25,97.37,6300.0,95.6981,95.8949,95.6686,95.7867,6300.0
2014-01-14 15:45:00,97.28,97.52,97.28,97.47,23700.0,95.6981,95.9342,95.6981,95.8851,23700.0
2014-01-14 15:50:00,97.47,97.49,97.27,97.47,10500.0,95.8851,95.9047,95.6883,95.8851,10500.0
2014-01-14 15:55:00,97.5,97.52,97.36,97.52,13800.0,95.9146,95.9342,95.7768,95.9342,13800.0
2014-01-15 09:30:00,97.13,97.13,96.25,96.45,10000.0,95.5506,95.5506,94.6849,94.8816,10000.0
2014-01-15 09:35:00,96.66,97.22,96.46,96.94,12700.0,95.0882,95.6391,94.8915,95.3637,12700.0
2014-01-15 09:40:00,96.93,97.04,96.81,97.04,2900.0,95.3538,95.462,95.2358,95.462,2900.0
2014-01-15 09:45:00,97.06,97.08,96.28,96.65,10100.0,95.4817,95.5014,94.7144,95.0784,10100.0
2014-01-15 09:50:00,96.79,96.93,96.53,96.69,4700.0,95.2161,95.3538,94.9603,95.1177,4700.0
2014-01-15 09:55:00,96.74,97.2,96.74,97.2,2800.0,95.1669,95.6194,95.1669,95.6194,2800.0
2014-01-15 10:00:00,97.2,97.2,97.2,97.2,300.0,95.6194,95.6194,95.6194,95.6194,300.0
2014-01-15 10:05:00,97.37,97.37,96.78,96.91,2200.0,95.7867,95.7867,95.2063,95.3342,2200.0
2014-01-15 10:10:00,96.9,97.02,96.77,96.77,900.0,95.3243,95.4424,95.1964,95.1964,900.0
2014-01-15 10:15:00,96.93,97.0,96.83,96.92,2000.0,95.3538,95.4227,95.2555,95.344,2000.0
2014-01-15 10:20:00,96.81,96.83,96.75,96.79,4900.0,95.2358,95.2555,95.1768,95.2161,4900.0
2014-01-15 10:25:00,96.77,96.87,96.77,96.87,800.0,95.1964,95.2948,95.1964,95.2948,800.0
2014-01-15 10:30:00,96.92,97.01,96.89,96.9,2700.0,95.344,95.4325,95.3145,95.3243,2700.0
2014-01-15 10:35:00,96.84,96.97,96.81,96.93,8400.0,95.2653,95.3932,95.2358,95.3538,8400.0
2014-01-15 10:40:00,96.93,96.97,96.74,96.76,18200.0,95.3538,95.3932,95.1669,95.1866,18200.0
2014-01-15 10:45:00,96.71,96.92,96.71,96.81,6400.0,95.1374,95.344,95.1374,95.2358,6400.0
2014-01-15 10:50:00,96.81,97.05,96.81,96.87,4400.0,95.2358,95.4719,95.2358,95.2948,4400.0
2014-01-15 10:55:00,96.99,97.01,96.85,96.85,600.0,95.4129,95.4325,95.2751,95.2751,600.0
2014-01-15 11:00:00,96.9,97.02,96.87,97.02,1700.0,95.3243,95.4424,95.2948,95.4424,1700.0
2014-01-15 11:05:00,96.99,97.09,96.99,97.03,1000.0,95.4129,95.5112,95.4129,95.4522,1000.0
2014-01-15 11:10:00,97.02,97.04,96.95,96.95,1200.0,95.4424,95.462,95.3735,95.3735,1200.0
2014-01-15 11:15:00,97.01,97.09,96.84,96.84,3700.0,95.4325,95.5112,95.2653,95.2653,3700.0
2014-01-15 11:20:00,97.01,97.01,96.54,96.54,2100.0,95.4325,95.4325,94.9702,94.9702,2100.0
2014-01-15 11:25:00,96.55,96.55,96.27,96.3,3300.0,94.98,94.98,94.7046,94.7341,3300.0
2014-01-15 11:30:00,96.68,96.69,96.61,96.69,300.0,95.1079,95.1177,95.039,95.1177,300.0
2014-01-15 11:35:00,96.69,96.75,96.62,96.75,900.0,95.1177,95.1768,95.0489,95.1768,900.0
2014-01-15 11:40:00,96.68,96.75,96.6,96.75,1400.0,95.1079,95.1768,95.0292,95.1768,1400.0
2014-01-15 11:45:00,96.62,96.84,96.56,96.56,10700.0,95.0489,95.2653,94.9899,94.9899,10700.0
2014-01-15 11:50:00,96.58,96.72,96.5,96.72,8300.0,95.0095,95.1472,94.9308,95.1472,8300.0
2014-01-15 11:55:00,96.61,96.66,96.51,96.66,2300.0,95.039,95.0882,94.9407,95.0882,2300.0
2014-01-15 12:00:00,96.66,96.94,96.6,96.64,7000.0,95.0882,95.3637,95.0292,95.0685,7000.0
2014-01-15 12:05:00,96.67,96.79,96.5,96.56,2500.0,95.0981,95.2161,94.9308,94.9899,2500.0
2014-01-15 12:10:00,96.55,96.73,96.54,96.63,900.0,94.98,95.1571,94.9702,95.0587,900.0
2014-01-15 12:15:00,96.69,96.97,96.63,96.88,1300.0,95.1177,95.3932,95.0587,95.3046,1300.0
2014-01-15 12:20:00,96.98,96.98,96.76,96.76,200.0,95.403,95.403,95.1866,95.1866,200.0
2014-01-15 12:25:00,96.68,96.91,96.68,96.75,300.0,95.1079,95.3342,95.1079,95.1768,300.0
2014-01-15 12:30:00,96.74,96.74,96.44,96.52,6900.0,95.1669,95.1669,94.8718,94.9505,6900.0
2014-01-15 12:35:00,96.53,96.55,96.16,96.28,9200.0,94.9603,94.98,94.5964,94.7144,9200.0
2014-01-15 12:40:00,96.01,96.21,95.92,95.92,4400.0,94.4488,94.6455,94.3603,94.3603,4400.0
2014-01-15 12:45:00,95.92,96.09,95.88,96.0,4000.0,94.3603,94.5275,94.3209,94.439,4000.0
2014-01-15 12:50:00,95.93,96.16,95.87,95.98,5900.0,94.3701,94.5964,94.3111,94.4193,5900.0
2014-01-15 12:55:00,95.88,96.05,95.83,95.85,5400.0,94.3209,94.4881,94.2717,94.2914,5400.0
2014-01-15 13:00:00,95.88,96.09,95.74,96.09,3100.0,94.3209,94.5275,94.1832,94.5275,3100.0
2014-01-15 13:05:00,96.09,96.28,96.09,96.27,1000.0,94.5275,94.7144,94.5275,94.7046,1000.0
2014-01-15 13:10:00,96.28,96.28,96.07,96.28,1200.0,94.7144,94.7144,94.5078,94.7144,1200.0
2014-01-15 13:15:00,96.14,96.31,96.14,96.31,600.0,94.5767,94.7439,94.5767,94.7439,600.0
2014-01-15 13:20:00,96.25,96.25,96.19,96.24,2600.0,94.6849,94.6849,94.6259,94.6751,2600.0
2014-01-15 13:25:00,96.13,96.25,96.11,96.25,600.0,94.5668,94.6849,94.5472,94.6849,600.0
2014-01-15 13:30:00,96.25,96.25,96.25,96.25,1600.0,94.6849,94.6849,94.6849,94.6849,1600.0
2014-01-15 13:35:00,96.24,96.41,96.15,96.3,19200.0,94.6751,94.8423,94.5865,94.7341,19200.0
2014-01-15 13:40:00,96.33,96.52,96.16,96.5,14900.0,94.7636,94.9505,94.5964,94.9308,14900.0
2014-01-15 13:45:00,96.6,96.69,96.6,96.69,800.0,95.0292,95.1177,95.0292,95.1177,800.0
2014-01-15 13:50:00,96.74,96.9,96.74,96.9,800.0,95.1669,95.3243,95.1669,95.3243,800.0
2014-01-15 13:55:00,96.89,97.0,96.88,97.0,800.0,95.3145,95.4227,95.3046,95.4227,800.0
2014-01-15 14:00:00,96.85,97.0,96.78,96.78,2500.0,95.2751,95.4227,95.2063,95.2063,2500.0
2014-01-15 14:05:00,96.87,96.96,96.66,96.95,5800.0,95.2948,95.3833,95.0882,95.3735,5800.0
2014-01-15 14:10:00,96.98,97.25,96.94,97.25,3800.0,95.403,95.6686,95.3637,95.6686,3800.0
2014-01-15 14:15:00,97.28,97.47,97.26,97.47,9700.0,95.6981,95.8851,95.6785,95.8851,9700.0
2014-01-15 14:20:00,97.43,97.5,97.43,97.5,400.0,95.8457,95.9146,95.8457,95.9146,400.0
2014-01-15 14:25:00,97.48,97.56,97.4,97.47,18700.0,95.8949,95.9736,95.8162,95.8851,18700.0
2014-01-15 14:30:00,97.46,97.73,97.42,97.65,19000.0,95.8752,96.1408,95.8359,96.0621,19000.0
2014-01-15 14:35:00,97.68,97.99,97.64,97.86,29900.0,96.0916,96.3966,96.0523,96.2687,29900.0
2014-01-15 14:40:00,97.88,97.98,97.86,97.98,3900.0,96.2884,96.3868,96.2687,96.3868,3900.0
2014-01-15 14:45:00,97.98,97.99,97.87,97.99,1900.0,96.3868,96.3966,96.2785,96.3966,1900.0
2014-01-15 14:50:00,97.99,97.99,97.86,97.91,2900.0,96.3966,96.3966,96.2687,96.3179,2900.0
2014-01-15 14:55:00,97.93,98.15,97.89,98.13,5400.0,96.3376,96.554,96.2982,96.5343,5400.0
2014-01-15 15:00:00,98.08,98.28,98.08,98.18,26800.0,96.4851,96.6819,96.4851,96.5835,26800.0
2014-01-15 15:05:00,98.2,98.23,98.02,98.08,7700.0,96.6032,96.6327,96.4261,96.4851,7700.0
2014-01-15 15:10:00,98.07,98.08,97.93,98.08,2600.0,96.4753,96.4851,96.3376,96.4851,2600.0
2014-01-15 15:15:00,98.08,98.09,97.91,98.06,4200.0,96.4851,96.495,96.3179,96.4655,4200.0
2014-01-15 15:20:00,98.05,98.05,97.77,97.82,2300.0,96.4556,96.4556,96.1802,96.2294,2300.0
2014-01-15 15:25:00,97.82,97.95,97.76,97.83,3600.0,96.2294,96.3572,96.1703,96.2392,3600.0
2014-01-15 15:30:00,97.83,97.91,97.75,97.86,4000.0,96.2392,96.3179,96.1605,96.2687,4000.0
2014-01-15 15:35:00,97.84,97.94,97.78,97.83,5400.0,96.249,96.3474,96.19,96.2392,5400.0
2014-01-15 15:40:00,97.78,97.85,97.67,97.76,4200.0,96.19,96.2589,96.0818,96.1703,4200.0
2014-01-15 15:45:00,97.77,97.84,97.58,97.6,4100.0,96.1802,96.249,95.9933,96.0129,4100.0
2014-01-15 15:50:00,97.68,97.83,97.66,97.83,5900.0,96.0916,96.2392,96.072,96.2392,5900.0
2014-01-15 15:55:00,97.82,97.82,97.58,97.76,8800.0,96.2294,96.2294,95.9933,96.1703,8800.0
2014-01-16 09:30:00,98.43,98.62,97.06,98.06,43500.0,96.8294,97.0164,95.4817,96.4655,43500.0
2014-01-16 09:35:00,97.83,98.37,97.55,98.37,9800.0,96.2392,96.7704,95.9638,96.7704,9800.0
2014-01-16 09:40:00,98.4,98.59,98.02,98.07,5200.0,96.7999,96.9868,96.4261,96.4753,5200.0
2014-01-16 09:45:00,98.03,98.2,97.42,97.95,3800.0,96.4359,96.6032,95.8359,96.3572,3800.0
2014-01-16 09:50:00,97.71,97.82,97.32,97.82,3400.0,96.1212,96.2294,95.7375,96.2294,3400.0
2014-01-16 09:55:00,97.74,97.78,97.29,97.41,5400.0,96.1507,96.19,95.708,95.826,5400.0
2014-01-16 10:00:00,97.4,98.39,97.4,98.19,17200.0,95.8162,96.7901,95.8162,96.5933,17200.0
2014-01-16 10:05:00,98.12,98.33,98.02,98.19,3500.0,96.5245,96.7311,96.4261,96.5933,3500.0
2014-01-16 10:10:00,98.36,99.2,98.36,99.03,23800.0,96.7606,97.5869,96.7606,97.4197,23800.0
2014-01-16 10:15:00,98.94,99.44,98.77,99.44,12700.0,97.3311,97.823,97.1639,97.823,12700.0
2014-01-16 10:20:00,99.21,99.43,99.15,99.38,1700.0,97.5968,97.8132,97.5377,97.764,1700.0
2014-01-16 10:25:00,99.32,99.38,99.17,99.35,2600.0,97.705,97.764,97.5574,97.7345,2600.0
2014-01-16 10:30:00,99.19,99.85,99.19,99.46,6500.0,97.5771,98.2264,97.5771,97.8427,6500.0
2014-01-16 10:35:00,99.76,99.96,99.51,99.96,3500.0,98.1378,98.3346,97.8919,98.3346,3500.0
2014-01-16 10:40:00,99.97,100.44,99.65,99.81,35400.0,98.3444,98.8068,98.0296,98.187,35400.0
2014-01-16 10:45:00,99.81,99.93,99.61,99.9,10800.0,98.187,98.3051,97.9903,98.2755,10800.0
2014-01-16 10:50:00,99.91,100.07,99.62,99.73,10700.0,98.2854,98.4428,98.0001,98.1083,10700.0
2014-01-16 10:55:00,99.88,99.88,99.44,99.55,14600.0,98.2559,98.2559,97.823,97.9312,14600.0
2014-01-16 11:00:00,99.47,99.48,99.35,99.36,10000.0,97.8525,97.8624,97.7345,97.7443,10000.0
2014-01-16 11:05:00,99.35,99.7,99.31,99.65,5700.0,97.7345,98.0788,97.6951,98.0296,5700.0
2014-01-16 11:10:00,99.84,100.6,99.82,100.6,16000.0,98.2165,98.9642,98.1968,98.9642,16000.0
2014-01-16 11:15:00,100.48,100.8,100.19,100.7,7500.0,98.8461,99.1609,98.5608,99.0625,7500.0
2014-01-16 11:20:00,100.51,100.64,100.4,100.49,3200.0,98.8756,99.0035,98.7674,98.8559,3200.0
2014-01-16 11:25:00,100.52,100.74,100.28,100.63,14500.0,98.8855,99.1019,98.6494,98.9937,14500.0
2014-01-16 11:30:00,100.58,100.74,100.51,100.51,8900.0,98.9445,99.1019,98.8756,98.8756,8900.0
2014-01-16 11:35:00,100.62,101.97,100.62,101.93,30900.0,98.9838,100.3119,98.9838,100.2725,30900.0
2014-01-16 11:40:00,101.92,103.27,101.77,102.9,53900.0,100.2627,101.5907,100.1151,101.2268,53900.0
2014-01-16 11:45:00,102.81,104.16,102.7,103.59,61700.0,101.1382,102.4663,101.03,101.9055,61700.0
2014-01-16 11:50:00,103.46,103.48,102.69,102.69,18700.0,101.7777,101.7973,101.0202,101.0202,18700.0
2014-01-16 11:55:00,102.71,102.8,102.51,102.59,12800.0,101.0398,101.1284,100.8431,100.9218,12800.0
2014-01-16 12:00:00,102.59,102.75,102.53,102.61,21100.0,100.9218,101.0792,100.8628,100.9415,21100.0
2014-01-16 12:05:00,102.6,103.04,102.54,103.04,16700.0,100.9316,101.3645,100.8726,101.3645,16700.0
2014-01-16 12:10:00,103.19,103.81,103.13,103.41,13900.0,101.512,102.122,101.453,101.7285,13900.0
2014-01-16 12:15:00,103.45,103.69,103.29,103.29,3200.0,101.7678,102.0039,101.6104,101.6104,3200.0
2014-01-16 12:20:00,103.33,103.43,102.91,103.21,9600.0,101.6498,101.7481,101.2366,101.5317,9600.0
2014-01-16 12:25:00,103.21,103.37,103.1,103.37,3500.0,101.5317,101.6891,101.4235,101.6891,3500.0
2014-01-16 12:30:00,103.36,103.9,103.35,103.51,18900.0,101.6793,102.2105,101.6694,101.8268,18900.0
2014-01-16 12:35:00,103.5,103.77,103.47,103.47,6800.0,101.817,102.0826,101.7875,101.7875,6800.0
2014-01-16 12:40:00,103.32,103.75,103.08,103.62,6100.0,101.6399,102.0629,101.4038,101.935,6100.0
2014-01-16 12:45:00,103.68,104.2,103.47,104.11,25000.0,101.9941,102.5056,101.7875,102.4171,25000.0
2014-01-16 12:50:00,104.03,104.77,103.82,104.41,21800.0,102.3384,103.0663,102.1318,102.7122,21800.0
2014-01-16 12:55:00,104.4,104.73,104.26,104.4,10000.0,102.7024,103.027,102.5646,102.7024,10000.0
2014-01-16 13:00:00,104.34,104.34,103.75,103.84,7500.0,102.6433,102.6433,102.0629,102.1515,7500.0
2014-01-16 13:05:00,103.94,104.1,103.69,103.7,5600.0,102.2498,102.4072,102.0039,102.0137,5600.0
2014-01-16 13:10:00,103.68,104.62,103.68,104.34,9300.0,101.9941,102.9188,101.9941,102.6433,9300.0
2014-01-16 13:15:00,104.39,104.7,104.26,104.68,4200.0,102.6925,102.9975,102.5646,102.9778,4200.0
2014-01-16 13:20:00,104.7,104.7,104.44,104.46,11200.0,102.9975,102.9975,102.7417,102.7614,11200.0
2014-01-16 13:25:00,104.54,105.0,104.49,105.0,8000.0,102.8401,103.2926,102.7909,103.2926,8000.0
2014-01-16 13:30:00,105.0,105.08,104.65,104.75,11400.0,103.2926,103.3713,102.9483,103.0467,11400.0
2014-01-16 13:35:00,104.7,104.76,104.45,104.48,9000.0,102.9975,103.0565,102.7516,102.7811,9000.0
2014-01-16 13:40:00,104.48,105.0,104.48,104.8,11100.0,102.7811,103.2926,102.7811,103.0959,11100.0
2014-01-16 13:45:00,104.85,105.13,104.68,104.84,11400.0,103.145,103.4205,102.9778,103.1352,11400.0
2014-01-16 13:50:00,104.95,105.11,104.85,105.0,7200.0,103.2434,103.4008,103.145,103.2926,7200.0
2014-01-16 13:55:00,105.04,105.75,104.97,105.05,14200.0,103.332,104.0304,103.2631,103.3418,14200.0
2014-01-16 14:00:00,104.97,105.72,104.97,105.31,10100.0,103.2631,104.0009,103.2631,103.5976,10100.0
2014-01-16 14:05:00,105.15,105.27,105.0,105.27,8600.0,103.4402,103.5582,103.2926,103.5582,8600.0
2014-01-16 14:10:00,105.21,105.95,105.21,105.79,8900.0,103.4992,104.2272,103.4992,104.0698,8900.0
2014-01-16 14:15:00,105.97,106.7,105.78,106.0,31900.0,104.2468,104.965,104.0599,104.2763,31900.0
2014-01-16 14:20:00,106.0,106.2,105.9,106.19,34500.0,104.2763,104.4731,104.178,104.4633,34500.0
2014-01-16 14:25:00,106.09,106.72,106.07,106.57,9700.0,104.3649,104.9846,104.3452,104.8371,9700.0
2014-01-16 14:30:00,106.58,107.22,106.58,107.21,41600.0,104.8469,105.4765,104.8469,105.4667,41600.0
2014-01-16 14:35:00,107.01,107.44,106.9,107.16,10200.0,105.2699,105.6929,105.1617,105.4175,10200.0
2014-01-16 14:40:00,107.2,107.4,107.16,107.37,8200.0,105.4568,105.6536,105.4175,105.6241,8200.0
2014-01-16 14:45:00,107.4,109.11,107.32,108.12,50800.0,105.6536,107.3358,105.5749,106.3619,50800.0
2014-01-16 14:50:00,108.02,109.22,107.88,108.08,36500.0,106.2635,107.444,106.1258,106.3225,36500.0
2014-01-16 14:55:00,108.18,108.18,107.66,108.02,19300.0,106.4209,106.4209,105.9094,106.2635,19300.0
2014-01-16 15:00:00,108.16,108.16,107.5,107.73,10700.0,106.4012,106.4012,105.752,105.9782,10700.0
2014-01-16 15:05:00,107.83,108.64,107.73,108.47,18700.0,106.0766,106.8734,105.9782,106.7062,18700.0
2014-01-16 15:10:00,108.26,108.91,108.09,108.46,18200.0,106.4996,107.139,106.3324,106.6963,18200.0
2014-01-16 15:15:00,108.35,108.93,108.14,108.28,12700.0,106.5881,107.1587,106.3815,106.5193,12700.0
2014-01-16 15:20:00,108.3,108.32,108.05,108.14,19400.0,106.5389,106.5586,106.293,106.3815,19400.0
2014-01-16 15:25:00,108.06,108.36,107.97,108.36,13100.0,106.3028,106.598,106.2143,106.598,13100.0
2014-01-16 15:30:00,108.08,108.44,108.03,108.43,35600.0,106.3225,106.6767,106.2733,106.6668,35600.0
2014-01-16 15:35:00,108.43,108.81,108.27,108.71,43900.0,106.6668,107.0407,106.5094,106.9423,43900.0
2014-01-16 15:40:00,108.68,108.88,108.47,108.74,41700.0,106.9128,107.1095,106.7062,106.9718,41700.0
2014-01-16 15:45:00,108.85,108.92,108.48,108.59,73800.0,107.08,107.1489,106.716,106.8242,73800.0
2014-01-16 15:50:00,108.57,108.68,108.09,108.11,86500.0,106.8046,106.9128,106.3324,106.352,86500.0
2014-01-16 15:55:00,108.09,108.09,107.44,107.47,82700.0,106.3324,106.3324,105.6929,105.7224,82700.0
2014-01-17 09:30:00,107.5,108.01,106.64,107.0,30800.0,105.752,106.2537,104.9059,105.2601,30800.0
2014-01-17 09:35:00,107.22,108.05,106.45,107.99,6600.0,105.4765,106.293,104.719,106.234,6600.0
2014-01-17 09:40:00,108.13,108.79,108.13,108.5,10800.0,106.3717,107.021,106.3717,106.7357,10800.0
2014-01-17 09:45:00,108.41,108.83,108.0,108.03,13700.0,106.6472,107.0603,106.2438,106.2733,13700.0
2014-01-17 09:50:00,108.02,108.02,106.56,106.56,7500.0,106.2635,106.2635,104.8272,104.8272,7500.0
2014-01-17 09:55:00,106.41,106.99,106.41,106.67,5300.0,104.6797,105.2502,104.6797,104.9355,5300.0
2014-01-17 10:00:00,106.68,106.86,106.46,106.61,5900.0,104.9453,105.1224,104.7289,104.8764,5900.0
2014-01-17 10:05:00,106.68,106.8,106.08,106.23,41000.0,104.9453,105.0633,104.355,104.5026,41000.0
2014-01-17 10:10:00,106.3,106.57,105.66,105.98,21700.0,104.5715,104.8371,103.9419,104.2567,21700.0
2014-01-17 10:15:00,105.99,106.2,105.79,105.79,9300.0,104.2665,104.4731,104.0698,104.0698,9300.0
2014-01-17 10:20:00,105.95,106.0,105.7,105.73,11400.0,104.2272,104.2763,103.9812,104.0107,11400.0
2014-01-17 10:25:00,105.82,105.82,105.35,105.65,12500.0,104.0993,104.0993,103.6369,103.932,12500.0
2014-01-17 10:30:00,105.64,105.91,105.42,105.82,16300.0,103.9222,104.1878,103.7058,104.0993,16300.0
2014-01-17 10:35:00,105.88,105.99,105.76,105.9,3200.0,104.1583,104.2665,104.0402,104.178,3200.0
2014-01-17 10:40:00,105.86,105.99,105.52,105.52,5200.0,104.1386,104.2665,103.8042,103.8042,5200.0
2014-01-17 10:45:00,105.66,105.7,105.36,105.7,6300.0,103.9419,103.9812,103.6468,103.9812,6300.0
2014-01-17 10:50:00,105.7,106.19,105.69,106.12,39900.0,103.9812,104.4633,103.9714,104.3944,39900.0
2014-01-17 10:55:00,106.18,106.77,106.1,106.29,4400.0,104.4534,105.0338,104.3747,104.5616,4400.0
2014-01-17 11:00:00,106.4,106.4,106.11,106.17,14500.0,104.6698,104.6698,104.3846,104.4436,14500.0
2014-01-17 11:05:00,106.08,106.22,105.95,106.04,10400.0,104.355,104.4928,104.2272,104.3157,10400.0
2014-01-17 11:10:00,105.99,106.11,105.96,106.08,4600.0,104.2665,104.3846,104.237,104.355,4600.0
2014-01-17 11:15:00,106.0,106.14,105.87,105.87,5800.0,104.2763,104.4141,104.1485,104.1485,5800.0
2014-01-17 11:20:00,106.01,106.01,105.59,105.65,1600.0,104.2862,104.2862,103.873,103.932,1600.0
2014-01-17 11:25:00,105.66,105.71,105.53,105.68,5100.0,103.9419,103.9911,103.814,103.9616,5100.0
2014-01-17 11:30:00,105.6,105.76,105.6,105.76,3100.0,103.8829,104.0402,103.8829,104.0402,3100.0
2014-01-17 11:35:00,105.87,105.96,105.83,105.96,3000.0,104.1485,104.237,104.1091,104.237,3000.0
2014-01-17 11:40:00,105.74,105.77,105.7,105.75,2400.0,104.0206,104.0501,103.9812,104.0304,2400.0
2014-01-17 11:45:00,105.71,105.74,105.49,105.49,3300.0,103.9911,104.0206,103.7746,103.7746,3300.0
2014-01-17 11:50:00,105.38,105.49,105.21,105.49,2400.0,103.6664,103.7746,103.4992,103.7746,2400.0
2014-01-17 11:55:00,105.33,105.45,105.26,105.34,6800.0,103.6172,103.7353,103.5484,103.6271,6800.0
2014-01-17 12:00:00,105.44,105.44,105.29,105.3,900.0,103.7255,103.7255,103.5779,103.5877,900.0
2014-01-17 12:05:00,105.26,105.37,105.16,105.16,1300.0,103.5484,103.6566,103.45,103.45,1300.0
2014-01-17 12:10:00,105.11,105.3,105.07,105.25,4200.0,103.4008,103.5877,103.3615,103.5385,4200.0
2014-01-17 12:15:00,105.25,105.34,104.86,104.88,4400.0,103.5385,103.6271,103.1549,103.1746,4400.0
2014-01-17 12:20:00,104.98,104.99,104.82,104.96,4500.0,103.2729,103.2828,103.1155,103.2533,4500.0
2014-01-17 12:25:00,104.84,104.98,104.84,104.9,4300.0,103.1352,103.2729,103.1352,103.1942,4300.0
2014-01-17 12:30:00,104.89,105.0,104.84,105.0,4300.0,103.1844,103.2926,103.1352,103.2926,4300.0
2014-01-17 12:35:00,104.96,104.96,104.8,104.82,1300.0,103.2533,103.2533,103.0959,103.1155,1300.0
2014-01-17 12:40:00,104.73,104.95,104.59,104.95,5000.0,103.027,103.2434,102.8893,103.2434,5000.0
2014-01-17 12:45:00,104.91,105.16,104.81,105.16,12700.0,103.2041,103.45,103.1057,103.45,12700.0
2014-01-17 12:50:00,105.13,105.27,104.84,104.84,4000.0,103.4205,103.5582,103.1352,103.1352,4000.0
2014-01-17 12:55:00,104.84,104.84,104.76,104.76,800.0,103.1352,103.1352,103.0565,103.0565,800.0
2014-01-17 13:00:00,104.76,104.98,104.76,104.97,2900.0,103.0565,103.2729,103.0565,103.2631,2900.0
2014-01-17 13:05:00,105.0,105.46,105.0,105.45,5300.0,103.2926,103.7451,103.2926,103.7353,5300.0
2014-01-17 13:10:00,105.44,105.44,104.9,104.91,3000.0,103.7255,103.7255,103.1942,103.2041,3000.0
2014-01-17 13:15:00,104.88,104.92,104.67,104.92,3000.0,103.1746,103.2139,102.968,103.2139,3000.0
2014-01-17 13:20:00,105.07,105.14,105.07,105.13,1000.0,103.3615,103.4303,103.3615,103.4205,1000.0
2014-01-17 13:25:00,105.08,105.1,104.85,104.85,1200.0,103.3713,103.391,103.145,103.145,1200.0
2014-01-17 13:30:00,104.84,104.84,104.59,104.66,4200.0,103.1352,103.1352,102.8893,102.9581,4200.0
2014-01-17 13:35:00,104.63,104.63,104.44,104.52,7100.0,102.9286,102.9286,102.7417,102.8204,7100.0
2014-01-17 13:40:00,104.45,104.46,104.23,104.35,6000.0,102.7516,102.7614,102.5351,102.6532,6000.0
2014-01-17 13:45:00,104.35,104.42,104.32,104.36,2700.0,102.6532,102.722,102.6237,102.663,2700.0
2014-01-17 13:50:00,104.33,104.52,104.33,104.37,5500.0,102.6335,102.8204,102.6335,102.6729,5500.0
2014-01-17 13:55:00,104.37,104.64,104.37,104.64,3000.0,102.6729,102.9385,102.6729,102.9385,3000.0
2014-01-17 14:00:00,104.75,104.87,104.6,104.86,9800.0,103.0467,103.1647,102.8991,103.1549,9800.0
2014-01-17 14:05:00,104.85,105.0,104.85,104.88,2800.0,103.145,103.2926,103.145,103.1746,2800.0
2014-01-17 14:10:00,104.88,104.95,104.82,104.83,6600.0,103.1746,103.2434,103.1155,103.1254,6600.0
2014-01-17 14:15:00,104.81,104.89,104.75,104.75,1100.0,103.1057,103.1844,103.0467,103.0467,1100.0
2014-01-17 14:20:00,104.75,104.95,104.75,104.88,4100.0,103.0467,103.2434,103.0467,103.1746,4100.0
2014-01-17 14:25:00,104.87,104.87,104.75,104.75,800.0,103.1647,103.1647,103.0467,103.0467,800.0
2014-01-17 14:30:00,104.75,104.84,104.6,104.64,4600.0,103.0467,103.1352,102.8991,102.9385,4600.0
2014-01-17 14:35:00,104.6,104.81,104.59,104.81,5000.0,102.8991,103.1057,102.8893,103.1057,5000.0
2014-01-17 14:40:00,104.8,105.16,104.8,105.0,7000.0,103.0959,103.45,103.0959,103.2926,7000.0
2014-01-17 14:45:00,105.06,105.13,104.96,105.13,5200.0,103.3516,103.4205,103.2533,103.4205,5200.0
2014-01-17 14:50:00,105.11,105.14,105.0,105.07,2800.0,103.4008,103.4303,103.2926,103.3615,2800.0
2014-01-17 14:55:00,105.07,105.18,105.0,105.17,7800.0,103.3615,103.4697,103.2926,103.4598,7800.0
2014-01-17 15:00:00,105.23,105.25,105.06,105.16,8100.0,103.5189,103.5385,103.3516,103.45,8100.0
2014-01-17 15:05:00,105.16,105.16,105.0,105.0,4600.0,103.45,103.45,103.2926,103.2926,4600.0
2014-01-17 15:10:00,105.09,105.09,104.9,104.9,2400.0,103.3811,103.3811,103.1942,103.1942,2400.0
2014-01-17 15:15:00,104.9,104.9,104.7,104.71,4400.0,103.1942,103.1942,102.9975,103.0073,4400.0
2014-01-17 15:20:00,104.7,104.96,104.7,104.95,11000.0,102.9975,103.2533,102.9975,103.2434,11000.0
2014-01-17 15:25:00,104.95,104.95,104.78,104.85,5600.0,103.2434,103.2434,103.0762,103.145,5600.0
2014-01-17 15:30:00,104.88,104.91,104.75,104.85,16300.0,103.1746,103.2041,103.0467,103.145,16300.0
2014-01-17 15:35:00,104.81,104.87,104.71,104.79,14200.0,103.1057,103.1647,103.0073,103.086,14200.0
2014-01-17 15:40:00,104.8,104.89,104.41,104.71,17800.0,103.0959,103.1844,102.7122,103.0073,17800.0
2014-01-17 15:45:00,104.82,105.12,104.74,105.07,42700.0,103.1155,103.4107,103.0368,103.3615,42700.0
2014-01-17 15:50:00,105.07,105.16,104.96,105.0,32800.0,103.3615,103.45,103.2533,103.2926,32800.0
2014-01-17 15:55:00,105.0,105.09,104.93,104.99,25600.0,103.2926,103.3811,103.2237,103.2828,25600.0
2014-01-21 09:30:00,105.99,106.98,105.5,106.65,21100.0,104.2665,105.2404,103.7845,104.9158,21100.0
2014-01-21 09:35:00,106.19,107.38,106.1,107.07,5800.0,104.4633,105.6339,104.3747,105.3289,5800.0
2014-01-21 09:40:00,107.15,107.48,106.19,106.22,19100.0,105.4076,105.7323,104.4633,104.4928,19100.0
2014-01-21 09:45:00,106.21,106.97,105.82,106.22,6700.0,104.4829,105.2306,104.0993,104.4928,6700.0
2014-01-21 09:50:00,106.25,106.44,105.78,105.98,5400.0,104.5223,104.7092,104.0599,104.2567,5400.0
2014-01-21 09:55:00,105.78,105.97,105.6,105.86,3900.0,104.0599,104.2468,103.8829,104.1386,3900.0
2014-01-21 10:00:00,105.8,105.83,105.11,105.48,7600.0,104.0796,104.1091,103.4008,103.7648,7600.0
2014-01-21 10:05:00,105.59,105.59,105.18,105.43,1000.0,103.873,103.873,103.4697,103.7156,1000.0
2014-01-21 10:10:00,105.33,105.33,104.73,105.05,7900.0,103.6172,103.6172,103.027,103.3418,7900.0
2014-01-21 10:15:00,104.82,105.6,104.73,105.35,11300.0,103.1155,103.8829,103.027,103.6369,11300.0
2014-01-21 10:20:00,105.55,105.55,104.73,104.86,7100.0,103.8337,103.8337,103.027,103.1549,7100.0
2014-01-21 10:25:00,104.81,105.39,104.81,104.87,5500.0,103.1057,103.6763,103.1057,103.1647,5500.0
2014-01-21 10:30:00,104.78,105.05,104.3,104.36,4600.0,103.0762,103.3418,102.604,102.663,4600.0
2014-01-21 10:35:00,104.43,104.82,104.37,104.68,7000.0,102.7319,103.1155,102.6729,102.9778,7000.0
2014-01-21 10:40:00,104.7,104.91,104.67,104.72,1500.0,102.9975,103.2041,102.968,103.0172,1500.0
2014-01-21 10:45:00,104.77,104.87,104.2,104.21,5400.0,103.0663,103.1647,102.5056,102.5155,5400.0
2014-01-21 10:50:00,104.2,104.41,103.74,104.41,9300.0,102.5056,102.7122,102.0531,102.7122,9300.0
2014-01-21 10:55:00,104.67,104.82,104.5,104.82,1500.0,102.968,103.1155,102.8007,103.1155,1500.0
2014-01-21 11:00:00,104.91,104.92,104.53,104.7,2900.0,103.2041,103.2139,102.8303,102.9975,2900.0
2014-01-21 11:05:00,104.78,104.99,104.56,104.58,2000.0,103.0762,103.2828,102.8598,102.8794,2000.0
2014-01-21 11:10:00,104.57,104.57,103.84,104.36,6200.0,102.8696,102.8696,102.1515,102.663,6200.0
2014-01-21 11:15:00,104.36,104.5,104.28,104.3,2400.0,102.663,102.8007,102.5843,102.604,2400.0
2014-01-21 11:20:00,104.5,104.6,104.38,104.6,700.0,102.8007,102.8991,102.6827,102.8991,700.0
2014-01-21 11:25:00,104.52,104.7,104.48,104.56,2700.0,102.8204,102.9975,102.7811,102.8598,2700.0
2014-01-21 11:30:00,104.46,104.46,104.16,104.16,600.0,102.7614,102.7614,102.4663,102.4663,600.0
2014-01-21 11:35:00,104.06,104.27,104.02,104.27,2500.0,102.3679,102.5745,102.3285,102.5745,2500.0
2014-01-21 11:40:00,104.04,104.25,103.8,103.8,2700.0,102.3482,102.5548,102.1121,102.1121,2700.0
2014-01-21 11:45:00,103.96,104.14,103.79,104.0,2100.0,102.2695,102.4466,102.1023,102.3089,2100.0
2014-01-21 11:50:00,103.81,103.99,103.68,103.9,3000.0,102.122,102.299,101.9941,102.2105,3000.0
2014-01-21 11:55:00,103.95,104.12,103.92,103.95,5500.0,102.2597,102.4269,102.2302,102.2597,5500.0
2014-01-21 12:00:00,103.94,104.08,103.73,103.73,5000.0,102.2498,102.3876,102.0433,102.0433,5000.0
2014-01-21 12:05:00,103.71,103.76,103.56,103.63,3100.0,102.0236,102.0728,101.876,101.9449,3100.0
2014-01-21 12:10:00,103.51,103.73,103.38,103.66,5800.0,101.8268,102.0433,101.699,101.9744,5800.0
2014-01-21 12:15:00,103.66,103.85,103.55,103.71,1700.0,101.9744,102.1613,101.8662,102.0236,1700.0
2014-01-21 12:20:00,103.72,104.2,103.58,103.93,7200.0,102.0334,102.5056,101.8957,102.24,7200.0
2014-01-21 12:25:00,104.13,104.24,103.99,104.19,2800.0,102.4368,102.545,102.299,102.4958,2800.0
2014-01-21 12:30:00,104.07,104.28,104.07,104.27,1500.0,102.3777,102.5843,102.3777,102.5745,1500.0
2014-01-21 12:35:00,104.28,104.35,104.21,104.27,1100.0,102.5843,102.6532,102.5155,102.5745,1100.0
2014-01-21 12:40:00,104.33,104.51,104.13,104.51,5100.0,102.6335,102.8106,102.4368,102.8106,5100.0
2014-01-21 12:45:00,104.61,104.64,104.57,104.64,1100.0,102.909,102.9385,102.8696,102.9385,1100.0
2014-01-21 12:50:00,104.68,104.83,104.65,104.83,1700.0,102.9778,103.1254,102.9483,103.1254,1700.0
2014-01-21 12:55:00,104.83,104.87,104.83,104.85,800.0,103.1254,103.1647,103.1254,103.145,800.0
2014-01-21 13:00:00,104.89,105.0,104.89,104.92,1600.0,103.1844,103.2926,103.1844,103.2139,1600.0
2014-01-21 13:05:00,104.92,104.93,104.82,104.85,1700.0,103.2139,103.2237,103.1155,103.145,1700.0
2014-01-21 13:10:00,104.81,104.81,104.47,104.61,800.0,103.1057,103.1057,102.7712,102.909,800.0
2014-01-21 13:15:00,104.45,104.53,104.45,104.53,800.0,102.7516,102.8303,102.7516,102.8303,800.0
2014-01-21 13:20:00,104.5,104.55,104.44,104.53,800.0,102.8007,102.8499,102.7417,102.8303,800.0
2014-01-21 13:25:00,104.53,104.53,104.53,104.53,200.0,102.8303,102.8303,102.8303,102.8303,200.0
2014-01-21 13:30:00,104.39,104.78,104.39,104.72,5100.0,102.6925,103.0762,102.6925,103.0172,5100.0
2014-01-21 13:35:00,104.93,105.0,104.81,105.0,3900.0,103.2237,103.2926,103.1057,103.2926,3900.0
2014-01-21 13:40:00,104.95,105.09,104.95,105.09,900.0,103.2434,103.3811,103.2434,103.3811,900.0
2014-01-21 13:45:00,105.06,105.07,104.92,104.93,2700.0,103.3516,103.3615,103.2139,103.2237,2700.0
2014-01-21 13:50:00,104.91,105.05,104.91,105.01,1100.0,103.2041,103.3418,103.2041,103.3024,1100.0
2014-01-21 13:55:00,105.01,105.11,105.01,105.06,1600.0,103.3024,103.4008,103.3024,103.3516,1600.0
2014-01-21 14:00:00,105.06,105.12,105.05,105.06,800.0,103.3516,103.4107,103.3418,103.3516,800.0
2014-01-21 14:05:00,105.12,105.12,105.04,105.04,500.0,103.4107,103.4107,103.332,103.332,500.0
2014-01-21 14:10:00,104.85,104.93,104.76,104.93,1400.0,103.145,103.2237,103.0565,103.2237,1400.0
2014-01-21 14:15:00,104.95,105.04,104.74,104.98,12600.0,103.2434,103.332,103.0368,103.2729,12600.0
2014-01-21 14:20:00,104.98,105.06,104.98,105.05,500.0,103.2729,103.3516,103.2729,103.3418,500.0
2014-01-21 14:25:00,105.01,105.01,105.01,105.01,100.0,103.3024,103.3024,103.3024,103.3024,100.0
2014-01-21 14:30:00,105.04,105.05,104.94,105.05,3600.0,103.332,103.3418,103.2336,103.3418,3600.0
2014-01-21 14:35:00,105.05,105.19,105.0,105.01,2800.0,103.3418,103.4795,103.2926,103.3024,2800.0
2014-01-21 14:40:00,105.09,105.09,104.94,105.01,3000.0,103.3811,103.3811,103.2336,103.3024,3000.0
2014-01-21 14:45:00,105.13,105.16,105.13,105.16,300.0,103.4205,103.45,103.4205,103.45,300.0
2014-01-21 14:50:00,105.16,105.16,104.79,105.0,17000.0,103.45,103.45,103.086,103.2926,17000.0
2014-01-21 14:55:00,105.02,105.19,104.98,105.19,12000.0,103.3123,103.4795,103.2729,103.4795,12000.0
2014-01-21 15:00:00,105.11,105.24,105.11,105.17,1700.0,103.4008,103.5287,103.4008,103.4598,1700.0
2014-01-21 15:05:00,105.29,105.37,105.12,105.12,4700.0,103.5779,103.6566,103.4107,103.4107,4700.0
2014-01-21 15:10:00,105.11,105.13,104.9,104.9,3600.0,103.4008,103.4205,103.1942,103.1942,3600.0
2014-01-21 15:15:00,104.97,104.99,104.71,104.71,1900.0,103.2631,103.2828,103.0073,103.0073,1900.0
2014-01-21 15:20:00,104.79,104.87,104.79,104.83,2600.0,103.086,103.1647,103.086,103.1254,2600.0
2014-01-21 15:25:00,104.74,105.02,104.68,104.71,5700.0,103.0368,103.3123,102.9778,103.0073,5700.0
2014-01-21 15:30:00,104.93,105.05,104.86,104.94,4500.0,103.2237,103.3418,103.1549,103.2336,4500.0
2014-01-21 15:35:00,104.95,105.05,104.86,104.98,4000.0,103.2434,103.3418,103.1549,103.2729,4000.0
2014-01-21 15:40:00,104.96,105.08,104.95,104.99,4300.0,103.2533,103.3713,103.2434,103.2828,4300.0
2014-01-21 15:45:00,105.0,105.08,104.78,105.08,6700.0,103.2926,103.3713,103.0762,103.3713,6700.0
2014-01-21 15:50:00,104.98,105.26,104.88,105.08,58200.0,103.2729,103.5484,103.1746,103.3713,58200.0
2014-01-21 15:55:00,105.0,105.3,105.0,105.11,15000.0,103.2926,103.5877,103.2926,103.4008,15000.0
2014-01-22 09:30:00,105.06,108.0,105.05,105.17,22900.0,103.3516,106.2438,103.3418,103.4598,22900.0
2014-01-22 09:35:00,105.13,105.99,105.05,105.74,20000.0,103.4205,104.2665,103.3418,104.0206,20000.0
2014-01-22 09:40:00,105.64,105.88,104.46,105.24,19000.0,103.9222,104.1583,102.7614,103.5287,19000.0
2014-01-22 09:45:00,105.25,105.25,104.8,105.11,2800.0,103.5385,103.5385,103.0959,103.4008,2800.0
2014-01-22 09:50:00,105.14,105.33,104.94,104.94,1100.0,103.4303,103.6172,103.2336,103.2336,1100.0
2014-01-22 09:55:00,105.03,105.06,104.54,104.54,3500.0,103.3221,103.3516,102.8401,102.8401,3500.0
2014-01-22 10:00:00,104.6,104.76,103.97,103.97,2200.0,102.8991,103.0565,102.2794,102.2794,2200.0
2014-01-22 10:05:00,104.11,104.23,103.74,104.17,3600.0,102.4171,102.5351,102.0531,102.4761,3600.0
2014-01-22 10:10:00,104.27,104.34,104.05,104.15,1700.0,102.5745,102.6433,102.3581,102.4564,1700.0
2014-01-22 10:15:00,104.14,104.14,103.45,103.88,5500.0,102.4466,102.4466,101.7678,102.1908,5500.0
2014-01-22 10:20:00,103.93,104.44,103.93,104.44,2100.0,102.24,102.7417,102.24,102.7417,2100.0
2014-01-22 10:25:00,104.51,104.73,104.49,104.73,600.0,102.8106,103.027,102.7909,103.027,600.0
2014-01-22 10:30:00,104.72,104.73,104.52,104.52,900.0,103.0172,103.027,102.8204,102.8204,900.0
2014-01-22 10:35:00,104.79,104.8,104.26,104.3,2900.0,103.086,103.0959,102.5646,102.604,2900.0
2014-01-22 10:40:00,104.25,104.36,103.89,103.89,4500.0,102.5548,102.663,102.2007,102.2007,4500.0
2014-01-22 10:45:00,103.94,103.94,103.32,103.36,4400.0,102.2498,102.2498,101.6399,101.6793,4400.0
2014-01-22 10:50:00,103.53,103.93,103.53,103.93,2300.0,101.8465,102.24,101.8465,102.24,2300.0
2014-01-22 10:55:00,103.82,104.0,103.82,103.87,1500.0,102.1318,102.3089,102.1318,102.181,1500.0
2014-01-22 11:00:00,103.86,104.32,103.8,104.32,12600.0,102.1711,102.6237,102.1121,102.6237,12600.0
2014-01-22 11:05:00,104.41,104.41,104.31,104.41,900.0,102.7122,102.7122,102.6138,102.7122,900.0
2014-01-22 11:10:00,104.42,104.42,104.13,104.14,800.0,102.722,102.722,102.4368,102.4466,800.0
2014-01-22 11:15:00,104.35,104.35,104.35,104.35,100.0,102.6532,102.6532,102.6532,102.6532,100.0
2014-01-22 11:20:00,104.22,104.81,104.22,104.54,2500.0,102.5253,103.1057,102.5253,102.8401,2500.0
2014-01-22 11:25:00,104.75,104.94,104.75,104.91,2700.0,103.0467,103.2336,103.0467,103.2041,2700.0
2014-01-22 11:30:00,104.85,105.04,104.75,104.77,13000.0,103.145,103.332,103.0467,103.0663,13000.0
2014-01-22 11:35:00,104.81,104.81,104.57,104.57,1700.0,103.1057,103.1057,102.8696,102.8696,1700.0
2014-01-22 11:40:00,104.63,104.79,104.59,104.79,1500.0,102.9286,103.086,102.8893,103.086,1500.0
2014-01-22 11:45:00,104.71,104.91,104.64,104.72,20600.0,103.0073,103.2041,102.9385,103.0172,20600.0
2014-01-22 11:50:00,104.7,104.86,104.63,104.86,1300.0,102.9975,103.1549,102.9286,103.1549,1300.0
2014-01-22 11:55:00,104.86,105.03,104.8,104.88,2200.0,103.1549,103.3221,103.0959,103.1746,2200.0
2014-01-22 12:00:00,104.96,104.96,104.76,104.88,1200.0,103.2533,103.2533,103.0565,103.1746,1200.0
2014-01-22 12:05:00,104.82,105.19,104.81,105.19,4200.0,103.1155,103.4795,103.1057,103.4795,4200.0
2014-01-22 12:10:00,105.07,105.84,105.07,105.8,9700.0,103.3615,104.1189,103.3615,104.0796,9700.0
2014-01-22 12:15:00,105.78,105.85,105.24,105.79,18700.0,104.0599,104.1288,103.5287,104.0698,18700.0
2014-01-22 12:20:00,105.8,105.8,105.77,105.79,900.0,104.0796,104.0796,104.0501,104.0698,900.0
2014-01-22 12:25:00,105.78,106.32,105.75,106.07,7700.0,104.0599,104.5911,104.0304,104.3452,7700.0
2014-01-22 12:30:00,106.07,106.32,105.45,105.45,8000.0,104.3452,104.5911,103.7353,103.7353,8000.0
2014-01-22 12:35:00,105.52,105.84,105.51,105.79,2000.0,103.8042,104.1189,103.7943,104.0698,2000.0
2014-01-22 12:40:00,105.75,105.92,105.6,105.89,1700.0,104.0304,104.1976,103.8829,104.1681,1700.0
2014-01-22 12:45:00,105.87,105.97,105.6,105.6,600.0,104.1485,104.2468,103.8829,103.8829,600.0
2014-01-22 12:50:00,105.85,105.85,105.56,105.74,2900.0,104.1288,104.1288,103.8435,104.0206,2900.0
2014-01-22 12:55:00,105.73,105.73,105.62,105.62,600.0,104.0107,104.0107,103.9025,103.9025,600.0
2014-01-22 13:00:00,105.52,105.61,105.31,105.53,1300.0,103.8042,103.8927,103.5976,103.814,1300.0
2014-01-22 13:05:00,105.32,105.45,105.2,105.2,700.0,103.6074,103.7353,103.4894,103.4894,700.0
2014-01-22 13:10:00,105.33,105.33,105.02,105.28,2400.0,103.6172,103.6172,103.3123,103.5681,2400.0
2014-01-22 13:15:00,105.16,105.28,105.01,105.19,500.0,103.45,103.5681,103.3024,103.4795,500.0
2014-01-22 13:20:00,105.03,105.16,105.01,105.07,1300.0,103.3221,103.45,103.3024,103.3615,1300.0
2014-01-22 13:25:00,104.91,105.26,104.91,105.26,51100.0,103.2041,103.5484,103.2041,103.5484,51100.0
2014-01-22 13:30:00,105.24,105.5,105.23,105.34,2400.0,103.5287,103.7845,103.5189,103.6271,2400.0
2014-01-22 13:35:00,105.38,105.39,105.09,105.39,700.0,103.6664,103.6763,103.3811,103.6763,700.0
2014-01-22 13:40:00,105.1,105.39,105.1,105.39,800.0,103.391,103.6763,103.391,103.6763,800.0
2014-01-22 13:45:00,105.14,105.36,105.14,105.34,1700.0,103.4303,103.6468,103.4303,103.6271,1700.0
2014-01-22 13:50:00,105.18,105.28,105.16,105.27,1500.0,103.4697,103.5681,103.45,103.5582,1500.0
2014-01-22 13:55:00,105.34,105.44,105.22,105.42,400.0,103.6271,103.7255,103.509,103.7058,400.0
2014-01-22 14:00:00,105.51,105.89,105.42,105.84,21400.0,103.7943,104.1681,103.7058,104.1189,21400.0
2014-01-22 14:05:00,105.77,105.79,105.34,105.63,11500.0,104.0501,104.0698,103.6271,103.9124,11500.0
2014-01-22 14:10:00,105.36,105.77,105.31,105.77,13300.0,103.6468,104.0501,103.5976,104.0501,13300.0
2014-01-22 14:15:00,105.82,106.01,105.41,105.55,16800.0,104.0993,104.2862,103.6959,103.8337,16800.0
2014-01-22 14:20:00,105.72,105.72,105.65,105.67,300.0,104.0009,104.0009,103.932,103.9517,300.0
2014-01-22 14:25:00,105.6,105.6,105.39,105.5,1000.0,103.8829,103.8829,103.6763,103.7845,1000.0
2014-01-22 14:30:00,105.49,105.66,105.48,105.66,3200.0,103.7746,103.9419,103.7648,103.9419,3200.0
2014-01-22 14:35:00,105.65,106.01,105.53,106.01,900.0,103.932,104.2862,103.814,104.2862,900.0
2014-01-22 14:40:00,106.01,106.21,105.9,105.98,7500.0,104.2862,104.4829,104.178,104.2567,7500.0
2014-01-22 14:45:00,105.9,105.91,105.9,105.91,200.0,104.178,104.1878,104.178,104.1878,200.0
2014-01-22 14:50:00,105.75,105.87,105.75,105.84,1200.0,104.0304,104.1485,104.0304,104.1189,1200.0
2014-01-22 14:55:00,105.85,105.96,105.85,105.9,1200.0,104.1288,104.237,104.1288,104.178,1200.0
2014-01-22 15:00:00,105.83,105.95,105.58,105.73,31700.0,104.1091,104.2272,103.8632,104.0107,31700.0
2014-01-22 15:05:00,105.79,105.8,105.61,105.63,8500.0,104.0698,104.0796,103.8927,103.9124,8500.0
2014-01-22 15:10:00,105.66,105.7,105.48,105.57,7800.0,103.9419,103.9812,103.7648,103.8533,7800.0
2014-01-22 15:15:00,105.51,105.69,105.45,105.58,7200.0,103.7943,103.9714,103.7353,103.8632,7200.0
2014-01-22 15:20:00,105.65,105.65,105.48,105.64,12200.0,103.932,103.932,103.7648,103.9222,12200.0
2014-01-22 15:25:00,105.64,105.7,105.58,105.7,13800.0,103.9222,103.9812,103.8632,103.9812,13800.0
2014-01-22 15:30:00,105.72,106.1,105.67,106.1,6800.0,104.0009,104.3747,103.9517,104.3747,6800.0
2014-01-22 15:35:00,106.1,106.16,105.91,106.15,4400.0,104.3747,104.4337,104.1878,104.4239,4400.0
2014-01-22 15:40:00,106.13,106.14,105.93,106.11,8400.0,104.4042,104.4141,104.2075,104.3846,8400.0
2014-01-22 15:45:00,106.1,106.12,105.76,105.84,5500.0,104.3747,104.3944,104.0402,104.1189,5500.0
2014-01-22 15:50:00,105.81,106.29,105.81,106.27,38900.0,104.0894,104.5616,104.0894,104.542,38900.0
2014-01-22 15:55:00,106.26,106.43,106.11,106.35,35100.0,104.5321,104.6994,104.3846,104.6207,35100.0
2014-01-23 09:30:00,105.83,105.85,103.09,104.52,31600.0,104.1091,104.1288,101.4137,102.8204,31600.0
2014-01-23 09:35:00,104.3,104.51,103.92,104.0,33800.0,102.604,102.8106,102.2302,102.3089,33800.0
2014-01-23 09:40:00,104.08,104.24,103.62,104.13,4400.0,102.3876,102.545,101.935,102.4368,4400.0
2014-01-23 09:45:00,104.56,104.56,104.04,104.37,2400.0,102.8598,102.8598,102.3482,102.6729,2400.0
2014-01-23 09:50:00,104.11,104.68,104.09,104.5,7400.0,102.4171,102.9778,102.3974,102.8007,7400.0
2014-01-23 09:55:00,104.42,104.63,104.42,104.62,8200.0,102.722,102.9286,102.722,102.9188,8200.0
2014-01-23 10:00:00,104.41,104.61,104.2,104.39,53000.0,102.7122,102.909,102.5056,102.6925,53000.0
2014-01-23 10:05:00,104.38,104.58,104.25,104.5,13800.0,102.6827,102.8794,102.5548,102.8007,13800.0
2014-01-23 10:10:00,104.45,104.63,104.21,104.59,93700.0,102.7516,102.9286,102.5155,102.8893,93700.0
2014-01-23 10:15:00,104.5,104.99,104.42,104.75,10400.0,102.8007,103.2828,102.722,103.0467,10400.0
2014-01-23 10:20:00,104.95,104.95,104.52,104.68,1400.0,103.2434,103.2434,102.8204,102.9778,1400.0
2014-01-23 10:25:00,104.52,105.17,104.36,104.68,62000.0,102.8204,103.4598,102.663,102.9778,62000.0
2014-01-23 10:30:00,104.69,104.76,104.41,104.76,5400.0,102.9876,103.0565,102.7122,103.0565,5400.0
2014-01-23 10:35:00,104.76,104.76,104.5,104.75,23100.0,103.0565,103.0565,102.8007,103.0467,23100.0
2014-01-23 10:40:00,104.74,104.78,103.8,104.43,57600.0,103.0368,103.0762,102.1121,102.7319,57600.0
2014-01-23 10:45:00,104.33,104.52,103.97,104.0,6700.0,102.6335,102.8204,102.2794,102.3089,6700.0
2014-01-23 10:50:00,103.95,104.34,103.75,104.09,10500.0,102.2597,102.6433,102.0629,102.3974,10500.0
2014-01-23 10:55:00,104.09,104.09,103.22,103.23,24600.0,102.3974,102.3974,101.5416,101.5514,24600.0
2014-01-23 11:00:00,103.23,103.23,102.03,102.74,76000.0,101.5514,101.5514,100.3709,101.0694,76000.0
2014-01-23 11:05:00,102.31,102.94,102.31,102.79,6200.0,100.6464,101.2661,100.6464,101.1185,6200.0
2014-01-23 11:10:00,102.85,103.2,102.58,102.98,28800.0,101.1776,101.5219,100.912,101.3055,28800.0
2014-01-23 11:15:00,102.87,102.94,102.52,102.66,45300.0,101.1972,101.2661,100.8529,100.9907,45300.0
2014-01-23 11:20:00,102.53,102.64,102.0,102.2,47300.0,100.8628,100.971,100.3414,100.5381,47300.0
2014-01-23 11:25:00,102.0,102.0,100.66,100.98,37900.0,100.3414,100.3414,99.0232,99.338,37900.0
2014-01-23 11:30:00,101.17,101.73,100.69,101.39,38000.0,99.5249,100.0758,99.0527,99.7413,38000.0
2014-01-23 11:35:00,101.52,101.52,100.36,100.37,8500.0,99.8692,99.8692,98.7281,98.7379,8500.0
2014-01-23 11:40:00,100.52,100.62,99.25,99.69,56900.0,98.8855,98.9838,97.6361,98.069,56900.0
2014-01-23 11:45:00,99.55,99.69,98.0,98.02,58700.0,97.9312,98.069,96.4064,96.4261,58700.0
2014-01-23 11:50:00,98.0,98.74,97.5,98.74,59900.0,96.4064,97.1344,95.9146,97.1344,59900.0
2014-01-23 11:55:00,98.84,99.1,98.2,98.94,26900.0,97.2328,97.4885,96.6032,97.3311,26900.0
2014-01-23 12:00:00,99.0,99.62,99.0,99.6,22200.0,97.3902,98.0001,97.3902,97.9804,22200.0
2014-01-23 12:05:00,99.45,99.6,99.15,99.49,41300.0,97.8329,97.9804,97.5377,97.8722,41300.0
2014-01-23 12:10:00,99.33,99.59,99.27,99.27,7400.0,97.7148,97.9706,97.6558,97.6558,7400.0
2014-01-23 12:15:00,99.29,99.32,98.81,98.97,19100.0,97.6755,97.705,97.2033,97.3607,19100.0
2014-01-23 12:20:00,99.27,99.27,98.98,99.1,4900.0,97.6558,97.6558,97.3705,97.4885,4900.0
2014-01-23 12:25:00,99.09,99.18,98.76,99.1,24900.0,97.4787,97.5672,97.1541,97.4885,24900.0
2014-01-23 12:30:00,99.13,99.15,98.78,99.01,23200.0,97.5181,97.5377,97.1738,97.4,23200.0
2014-01-23 12:35:00,99.03,99.2,99.01,99.01,20100.0,97.4197,97.5869,97.4,97.4,20100.0
2014-01-23 12:40:00,99.01,99.19,98.95,98.98,8200.0,97.4,97.5771,97.341,97.3705,8200.0
2014-01-23 12:45:00,98.97,99.18,98.89,99.14,15600.0,97.3607,97.5672,97.282,97.5279,15600.0
2014-01-23 12:50:00,99.1,99.29,99.0,99.22,27800.0,97.4885,97.6755,97.3902,97.6066,27800.0
2014-01-23 12:55:00,99.22,99.32,99.0,99.06,29100.0,97.6066,97.705,97.3902,97.4492,29100.0
2014-01-23 13:00:00,99.12,99.17,98.96,99.0,56000.0,97.5082,97.5574,97.3508,97.3902,56000.0
2014-01-23 13:05:00,99.09,99.19,98.96,99.12,12700.0,97.4787,97.5771,97.3508,97.5082,12700.0
2014-01-23 13:10:00,99.02,99.2,99.01,99.14,18600.0,97.4098,97.5869,97.4,97.5279,18600.0
2014-01-23 13:15:00,99.13,99.49,99.12,99.32,12400.0,97.5181,97.8722,97.5082,97.705,12400.0
2014-01-23 13:20:00,99.25,99.71,99.25,99.46,28000.0,97.6361,98.0886,97.6361,97.8427,28000.0
2014-01-23 13:25:00,99.4,99.63,99.07,99.59,21900.0,97.7837,98.0099,97.459,97.9706,21900.0
2014-01-23 13:30:00,99.38,99.42,99.15,99.38,4100.0,97.764,97.8033,97.5377,97.764,4100.0
2014-01-23 13:35:00,99.27,99.46,99.15,99.22,4700.0,97.6558,97.8427,97.5377,97.6066,4700.0
2014-01-23 13:40:00,99.18,99.33,99.1,99.1,5900.0,97.5672,97.7148,97.4885,97.4885,5900.0
2014-01-23 13:45:00,99.1,99.34,99.1,99.21,32000.0,97.4885,97.7246,97.4885,97.5968,32000.0
2014-01-23 13:50:00,99.21,99.52,99.0,99.25,40400.0,97.5968,97.9017,97.3902,97.6361,40400.0
2014-01-23 13:55:00,99.2,99.29,99.07,99.19,15800.0,97.5869,97.6755,97.459,97.5771,15800.0
2014-01-23 14:00:00,99.19,99.28,99.1,99.2,20800.0,97.5771,97.6656,97.4885,97.5869,20800.0
2014-01-23 14:05:00,99.21,99.3,99.14,99.24,23100.0,97.5968,97.6853,97.5279,97.6263,23100.0
2014-01-23 14:10:00,99.25,99.47,99.02,99.22,6700.0,97.6361,97.8525,97.4098,97.6066,6700.0
2014-01-23 14:15:00,99.3,99.84,99.3,99.66,7900.0,97.6853,98.2165,97.6853,98.0394,7900.0
2014-01-23 14:20:00,99.65,99.71,99.23,99.25,5600.0,98.0296,98.0886,97.6164,97.6361,5600.0
2014-01-23 14:25:00,99.44,99.55,99.18,99.33,9300.0,97.823,97.9312,97.5672,97.7148,9300.0
2014-01-23 14:30:00,99.39,99.86,99.37,99.72,15200.0,97.7738,98.2362,97.7542,98.0985,15200.0
2014-01-23 14:35:00,99.72,99.78,99.4,99.56,4100.0,98.0985,98.1575,97.7837,97.9411,4100.0
2014-01-23 14:40:00,99.58,99.58,99.44,99.46,2400.0,97.9607,97.9607,97.823,97.8427,2400.0
2014-01-23 14:45:00,99.55,99.55,99.17,99.24,50200.0,97.9312,97.9312,97.5574,97.6263,50200.0
2014-01-23 14:50:00,99.25,99.47,99.23,99.39,13800.0,97.6361,97.8525,97.6164,97.7738,13800.0
2014-01-23 14:55:00,99.47,99.68,99.4,99.68,8300.0,97.8525,98.0591,97.7837,98.0591,8300.0
2014-01-23 15:00:00,99.65,99.83,99.57,99.71,13200.0,98.0296,98.2067,97.9509,98.0886,13200.0
2014-01-23 15:05:00,99.81,99.99,99.7,99.99,4100.0,98.187,98.3641,98.0788,98.3641,4100.0
2014-01-23 15:10:00,99.87,100.0,99.86,99.91,3600.0,98.246,98.3739,98.2362,98.2854,3600.0
2014-01-23 15:15:00,99.82,100.06,99.82,100.01,16000.0,98.1968,98.4329,98.1968,98.3838,16000.0
2014-01-23 15:20:00,100.0,100.01,99.66,99.66,9900.0,98.3739,98.3838,98.0394,98.0394,9900.0
2014-01-23 15:25:00,99.63,99.74,99.27,99.28,8700.0,98.0099,98.1181,97.6558,97.6656,8700.0
2014-01-23 15:30:00,99.38,99.53,99.3,99.51,29000.0,97.764,97.9116,97.6853,97.8919,29000.0
2014-01-23 15:35:00,99.48,99.76,99.42,99.57,13200.0,97.8624,98.1378,97.8033,97.9509,13200.0
2014-01-23 15:40:00,99.57,100.03,99.55,99.92,26600.0,97.9509,98.4034,97.9312,98.2952,26600.0
2014-01-23 15:45:00,99.97,100.34,99.78,100.05,32200.0,98.3444,98.7084,98.1575,98.4231,32200.0
2014-01-23 15:50:00,100.08,100.54,100.06,100.33,26900.0,98.4526,98.9051,98.4329,98.6985,26900.0
2014-01-23 15:55:00,100.25,100.56,100.19,100.45,55400.0,98.6198,98.9248,98.5608,98.8166,55400.0
2014-01-24 09:30:00,98.0,98.0,96.0,96.71,71200.0,96.4064,96.4064,94.439,95.1374,71200.0
2014-01-24 09:35:00,96.72,97.99,96.42,97.84,44400.0,95.1472,96.3966,94.8521,96.249,44400.0
2014-01-24 09:40:00,97.51,97.83,96.1,96.1,12800.0,95.9244,96.2392,94.5373,94.5373,12800.0
2014-01-24 09:45:00,96.1,97.15,96.1,96.81,16800.0,94.5373,95.5703,94.5373,95.2358,16800.0
2014-01-24 09:50:00,96.81,96.96,96.66,96.92,19100.0,95.2358,95.3833,95.0882,95.344,19100.0
2014-01-24 09:55:00,96.75,96.99,96.5,96.5,16800.0,95.1768,95.4129,94.9308,94.9308,16800.0
2014-01-24 10:00:00,96.47,96.61,96.1,96.43,27600.0,94.9013,95.039,94.5373,94.862,27600.0
2014-01-24 10:05:00,96.25,97.16,96.22,96.65,38900.0,94.6849,95.5801,94.6554,95.0784,38900.0
2014-01-24 10:10:00,96.84,97.18,96.75,96.91,45800.0,95.2653,95.5998,95.1768,95.3342,45800.0
2014-01-24 10:15:00,96.95,97.32,96.9,97.2,23600.0,95.3735,95.7375,95.3243,95.6194,23600.0
2014-01-24 10:20:00,97.18,97.58,96.95,97.28,12000.0,95.5998,95.9933,95.3735,95.6981,12000.0
2014-01-24 10:25:00,97.38,97.77,97.27,97.75,12500.0,95.7965,96.1802,95.6883,96.1605,12500.0
2014-01-24 10:30:00,97.57,97.68,97.28,97.38,8700.0,95.9834,96.0916,95.6981,95.7965,8700.0
2014-01-24 10:35:00,97.46,97.46,96.67,96.83,27500.0,95.8752,95.8752,95.0981,95.2555,27500.0
2014-01-24 10:40:00,96.83,97.05,96.42,97.05,33400.0,95.2555,95.4719,94.8521,95.4719,33400.0
2014-01-24 10:45:00,97.05,97.6,96.84,97.6,15200.0,95.4719,96.0129,95.2653,96.0129,15200.0
2014-01-24 10:50:00,97.6,97.93,97.52,97.7,35200.0,96.0129,96.3376,95.9342,96.1113,35200.0
2014-01-24 10:55:00,97.53,97.58,97.1,97.1,9100.0,95.9441,95.9933,95.5211,95.5211,9100.0
2014-01-24 11:00:00,97.26,97.45,97.0,97.21,11800.0,95.6785,95.8654,95.4227,95.6293,11800.0
2014-01-24 11:05:00,97.19,97.28,96.73,96.88,17900.0,95.6096,95.6981,95.1571,95.3046,17900.0
2014-01-24 11:10:00,96.87,97.12,96.7,97.11,22400.0,95.2948,95.5407,95.1276,95.5309,22400.0
2014-01-24 11:15:00,96.98,97.44,96.85,97.34,40000.0,95.403,95.8555,95.2751,95.7572,40000.0
2014-01-24 11:20:00,97.33,97.35,96.81,97.03,9600.0,95.7473,95.767,95.2358,95.4522,9600.0
2014-01-24 11:25:00,96.98,97.17,96.01,96.22,11700.0,95.403,95.5899,94.4488,94.6554,11700.0
2014-01-24 11:30:00,96.22,96.62,96.03,96.44,19600.0,94.6554,95.0489,94.4685,94.8718,19600.0
2014-01-24 11:35:00,96.45,96.52,96.24,96.44,6500.0,94.8816,94.9505,94.6751,94.8718,6500.0
2014-01-24 11:40:00,96.34,96.52,96.27,96.4,7500.0,94.7734,94.9505,94.7046,94.8325,7500.0
2014-01-24 11:45:00,96.32,96.47,96.15,96.36,12200.0,94.7538,94.9013,94.5865,94.7931,12200.0
2014-01-24 11:50:00,96.23,96.34,95.55,95.76,17600.0,94.6652,94.7734,93.9963,94.2029,17600.0
2014-01-24 11:55:00,95.76,95.76,95.39,95.39,6900.0,94.2029,94.2029,93.8389,93.8389,6900.0
2014-01-24 12:00:00,95.41,95.57,94.6,94.87,57000.0,93.8586,94.0159,93.0617,93.3273,57000.0
2014-01-24 12:05:00,94.66,95.21,94.57,95.09,19700.0,93.1207,93.6618,93.0322,93.5438,19700.0
2014-01-24 12:10:00,95.04,95.35,95.0,95.34,28000.0,93.4946,93.7995,93.4552,93.7897,28000.0
2014-01-24 12:15:00,95.37,95.66,95.19,95.64,15300.0,93.8192,94.1045,93.6421,94.0848,15300.0
2014-01-24 12:20:00,95.62,96.04,95.5,95.97,11300.0,94.0651,94.4783,93.9471,94.4094,11300.0
2014-01-24 12:25:00,95.79,96.65,95.79,96.23,14400.0,94.2324,95.0784,94.2324,94.6652,14400.0
2014-01-24 12:30:00,96.37,96.8,96.36,96.37,7700.0,94.8029,95.2259,94.7931,94.8029,7700.0
2014-01-24 12:35:00,96.36,96.79,96.26,96.52,15100.0,94.7931,95.2161,94.6947,94.9505,15100.0
2014-01-24 12:40:00,96.38,96.62,96.21,96.51,36700.0,94.8128,95.0489,94.6455,94.9407,36700.0
2014-01-24 12:45:00,96.47,96.68,96.47,96.58,13400.0,94.9013,95.1079,94.9013,95.0095,13400.0
2014-01-24 12:50:00,96.54,96.77,96.51,96.57,11200.0,94.9702,95.1964,94.9407,94.9997,11200.0
2014-01-24 12:55:00,96.55,97.06,96.55,96.95,20200.0,94.98,95.4817,94.98,95.3735,20200.0
2014-01-24 13:00:00,96.9,96.94,96.61,96.78,10300.0,95.3243,95.3637,95.039,95.2063,10300.0
2014-01-24 13:05:00,96.85,97.01,96.69,96.87,13400.0,95.2751,95.4325,95.1177,95.2948,13400.0
2014-01-24 13:10:00,96.9,96.94,96.54,96.54,22900.0,95.3243,95.3637,94.9702,94.9702,22900.0
2014-01-24 13:15:00,96.65,96.72,96.27,96.37,38400.0,95.0784,95.1472,94.7046,94.8029,38400.0
2014-01-24 13:20:00,96.47,96.53,96.1,96.21,7400.0,94.9013,94.9603,94.5373,94.6455,7400.0
2014-01-24 13:25:00,96.33,96.4,96.24,96.4,7000.0,94.7636,94.8325,94.6751,94.8325,7000.0
2014-01-24 13:30:00,96.35,96.54,96.29,96.43,6000.0,94.7833,94.9702,94.7242,94.862,6000.0
2014-01-24 13:35:00,96.59,96.78,96.54,96.76,7300.0,95.0194,95.2063,94.9702,95.1866,7300.0
2014-01-24 13:40:00,96.7,96.76,96.61,96.61,5200.0,95.1276,95.1866,95.039,95.039,5200.0
2014-01-24 13:45:00,96.6,96.8,96.21,96.76,24200.0,95.0292,95.2259,94.6455,95.1866,24200.0
2014-01-24 13:50:00,96.43,96.69,96.43,96.69,900.0,94.862,95.1177,94.862,95.1177,900.0
2014-01-24 13:55:00,96.68,96.68,96.19,96.19,6100.0,95.1079,95.1079,94.6259,94.6259,6100.0
2014-01-24 14:00:00,96.19,96.2,95.65,96.16,10300.0,94.6259,94.6357,94.0946,94.5964,10300.0
2014-01-24 14:05:00,96.25,96.25,95.87,96.11,13300.0,94.6849,94.6849,94.3111,94.5472,13300.0
2014-01-24 14:10:00,96.16,96.22,95.76,95.9,22500.0,94.5964,94.6554,94.2029,94.3406,22500.0
2014-01-24 14:15:00,95.71,96.19,95.71,96.0,6700.0,94.1537,94.6259,94.1537,94.439,6700.0
2014-01-24 14:20:00,96.0,96.01,95.63,95.7,7400.0,94.439,94.4488,94.075,94.1438,7400.0
2014-01-24 14:25:00,95.63,96.13,95.63,95.97,17500.0,94.075,94.5668,94.075,94.4094,17500.0
2014-01-24 14:30:00,95.97,96.09,95.92,96.09,10900.0,94.4094,94.5275,94.3603,94.5275,10900.0
2014-01-24 14:35:00,96.15,96.15,95.73,95.74,10600.0,94.5865,94.5865,94.1733,94.1832,10600.0
2014-01-24 14:40:00,95.84,95.84,95.43,95.43,4200.0,94.2816,94.2816,93.8782,93.8782,4200.0
2014-01-24 14:45:00,95.45,95.73,95.41,95.73,10100.0,93.8979,94.1733,93.8586,94.1733,10100.0
2014-01-24 14:50:00,95.7,95.79,95.59,95.66,16200.0,94.1438,94.2324,94.0356,94.1045,16200.0
2014-01-24 14:55:00,95.77,95.77,95.43,95.45,4000.0,94.2127,94.2127,93.8782,93.8979,4000.0
2014-01-24 15:00:00,95.44,95.54,95.2,95.45,12300.0,93.8881,93.9864,93.652,93.8979,12300.0
2014-01-24 15:05:00,95.34,95.58,95.34,95.46,17300.0,93.7897,94.0258,93.7897,93.9077,17300.0
2014-01-24 15:10:00,95.56,95.57,95.17,95.37,10700.0,94.0061,94.0159,93.6225,93.8192,10700.0
2014-01-24 15:15:00,95.37,95.37,95.0,95.07,8900.0,93.8192,93.8192,93.4552,93.5241,8900.0
2014-01-24 15:20:00,95.09,95.21,95.0,95.0,12500.0,93.5438,93.6618,93.4552,93.4552,12500.0
2014-01-24 15:25:00,95.01,95.19,95.0,95.16,13000.0,93.4651,93.6421,93.4552,93.6126,13000.0
2014-01-24 15:30:00,95.15,95.15,95.0,95.13,17700.0,93.6028,93.6028,93.4552,93.5831,17700.0
2014-01-24 15:35:00,95.17,95.26,95.12,95.2,12700.0,93.6225,93.711,93.5733,93.652,12700.0
2014-01-24 15:40:00,95.27,95.29,95.0,95.05,12000.0,93.7208,93.7405,93.4552,93.5044,12000.0
2014-01-24 15:45:00,95.0,95.12,95.0,95.02,24800.0,93.4552,93.5733,93.4552,93.4749,24800.0
2014-01-24 15:50:00,95.12,95.28,95.0,95.23,46600.0,93.5733,93.7307,93.4552,93.6815,46600.0
2014-01-24 15:55:00,95.2,95.25,95.0,95.0,33000.0,93.652,93.7012,93.4552,93.4552,33000.0
2014-01-27 09:30:00,91.57,92.3,91.05,92.07,55300.0,90.081,90.7991,89.5694,90.5729,55300.0
2014-01-27 09:35:00,92.06,92.98,91.74,92.21,102600.0,90.563,91.4681,90.2482,90.7106,102600.0
2014-01-27 09:40:00,92.11,93.31,91.78,93.31,15700.0,90.6122,91.7927,90.2876,91.7927,15700.0
2014-01-27 09:45:00,93.17,93.51,92.14,92.38,33800.0,91.655,91.9894,90.6417,90.8778,33800.0
2014-01-27 09:50:00,92.36,93.0,91.95,92.12,79800.0,90.8581,91.4877,90.4548,90.622,79800.0
2014-01-27 09:55:00,92.0,93.0,92.0,92.99,23100.0,90.504,91.4877,90.504,91.4779,23100.0
2014-01-27 10:00:00,92.95,92.96,92.5,92.79,16700.0,91.4386,91.4484,90.9959,91.2812,16700.0
2014-01-27 10:05:00,92.79,93.0,92.26,92.47,7600.0,91.2812,91.4877,90.7598,90.9664,7600.0
2014-01-27 10:10:00,92.48,92.88,92.25,92.53,14800.0,90.9762,91.3697,90.7499,91.0254,14800.0
2014-01-27 10:15:00,92.45,92.49,92.07,92.19,29000.0,90.9467,90.986,90.5729,90.6909,29000.0
2014-01-27 10:20:00,92.13,92.25,92.05,92.05,42200.0,90.6319,90.7499,90.5532,90.5532,42200.0
2014-01-27 10:25:00,92.12,92.31,91.75,91.92,41500.0,90.622,90.809,90.2581,90.4253,41500.0
2014-01-27 10:30:00,91.99,92.06,91.76,92.05,17900.0,90.4942,90.563,90.2679,90.5532,17900.0
2014-01-27 10:35:00,92.05,92.07,91.65,91.77,17300.0,90.5532,90.5729,90.1597,90.2777,17300.0
2014-01-27 10:40:00,91.77,91.95,91.61,91.95,4100.0,90.2777,90.4548,90.1203,90.4548,4100.0
2014-01-27 10:45:00,91.76,92.27,91.67,92.15,6200.0,90.2679,90.7696,90.1794,90.6516,6200.0
2014-01-27 10:50:00,92.0,92.17,91.95,92.0,4600.0,90.504,90.6712,90.4548,90.504,4600.0
2014-01-27 10:55:00,92.0,92.28,91.9,92.26,7200.0,90.504,90.7794,90.4056,90.7598,7200.0
2014-01-27 11:00:00,92.19,92.19,91.84,91.95,7100.0,90.6909,90.6909,90.3466,90.4548,7100.0
2014-01-27 11:05:00,92.1,92.18,91.9,92.06,42800.0,90.6024,90.6811,90.4056,90.563,42800.0
2014-01-27 11:10:00,92.06,92.28,91.96,92.25,28700.0,90.563,90.7794,90.4647,90.7499,28700.0
2014-01-27 11:15:00,92.22,92.45,92.08,92.42,3000.0,90.7204,90.9467,90.5827,90.9172,3000.0
2014-01-27 11:20:00,92.47,92.8,92.02,92.42,16500.0,90.9664,91.291,90.5237,90.9172,16500.0
2014-01-27 11:25:00,92.5,92.73,92.43,92.5,25100.0,90.9959,91.2221,90.927,90.9959,25100.0
2014-01-27 11:30:00,92.44,92.55,92.44,92.53,4000.0,90.9368,91.0451,90.9368,91.0254,4000.0
2014-01-27 11:35:00,92.61,92.7,92.43,92.7,16300.0,91.1041,91.1926,90.927,91.1926,16300.0
2014-01-27 11:40:00,92.76,93.19,92.73,93.19,4100.0,91.2516,91.6746,91.2221,91.6746,4100.0
2014-01-27 11:45:00,93.04,93.35,92.76,92.83,5600.0,91.5271,91.832,91.2516,91.3205,5600.0
2014-01-27 11:50:00,92.75,92.95,92.43,92.51,14900.0,91.2418,91.4386,90.927,91.0057,14900.0
2014-01-27 11:55:00,92.51,92.52,92.02,92.12,9700.0,91.0057,91.0155,90.5237,90.622,9700.0
2014-01-27 12:00:00,92.07,92.21,91.92,92.05,13300.0,90.5729,90.7106,90.4253,90.5532,13300.0
2014-01-27 12:05:00,92.1,92.12,91.81,91.92,21200.0,90.6024,90.622,90.3171,90.4253,21200.0
2014-01-27 12:10:00,91.91,91.91,91.7,91.81,6100.0,90.4155,90.4155,90.2089,90.3171,6100.0
2014-01-27 12:15:00,91.7,91.8,91.09,91.09,12100.0,90.2089,90.3073,89.6088,89.6088,12100.0
2014-01-27 12:20:00,91.08,91.2,91.0,91.12,25000.0,89.599,89.717,89.5203,89.6383,25000.0
2014-01-27 12:25:00,91.16,91.23,91.0,91.2,10800.0,89.6777,89.7465,89.5203,89.717,10800.0
2014-01-27 12:30:00,91.09,91.65,91.09,91.56,12700.0,89.6088,90.1597,89.6088,90.0712,12700.0
2014-01-27 12:35:00,91.52,91.9,91.39,91.7,10800.0,90.0318,90.4056,89.9039,90.2089,10800.0
2014-01-27 12:40:00,91.85,91.9,91.41,91.9,13500.0,90.3564,90.4056,89.9236,90.4056,13500.0
2014-01-27 12:45:00,91.9,92.24,91.84,92.21,12600.0,90.4056,90.7401,90.3466,90.7106,12600.0
2014-01-27 12:50:00,92.37,92.83,92.37,92.49,20100.0,90.868,91.3205,90.868,90.986,20100.0
2014-01-27 12:55:00,92.48,92.53,92.31,92.45,16300.0,90.9762,91.0254,90.809,90.9467,16300.0
2014-01-27 13:00:00,92.48,92.7,92.08,92.7,15200.0,90.9762,91.1926,90.5827,91.1926,15200.0
2014-01-27 13:05:00,92.68,93.44,92.68,93.34,6800.0,91.1729,91.9206,91.1729,91.8222,6800.0
2014-01-27 13:10:00,93.34,93.5,92.9,93.27,19200.0,91.8222,91.9796,91.3894,91.7533,19200.0
2014-01-27 13:15:00,93.12,93.79,93.12,93.71,12600.0,91.6058,92.2649,91.6058,92.1862,12600.0
2014-01-27 13:20:00,93.71,94.47,93.59,93.84,32800.0,92.1862,92.9338,92.0681,92.3141,32800.0
2014-01-27 13:25:00,93.8,94.34,93.77,94.3,10700.0,92.2747,92.8059,92.2452,92.7666,10700.0
2014-01-27 13:30:00,94.21,94.23,93.68,93.96,71800.0,92.6781,92.6977,92.1567,92.4321,71800.0
2014-01-27 13:35:00,93.77,94.81,93.76,94.07,58600.0,92.2452,93.2683,92.2354,92.5403,58600.0
2014-01-27 13:40:00,94.14,94.2,93.84,94.07,23600.0,92.6092,92.6682,92.3141,92.5403,23600.0
2014-01-27 13:45:00,94.15,95.5,94.15,95.36,16900.0,92.619,93.9471,92.619,93.8094,16900.0
2014-01-27 13:50:00,95.38,96.34,95.0,96.13,31300.0,93.829,94.7734,93.4552,94.5668,31300.0
2014-01-27 13:55:00,96.14,96.83,95.79,96.31,32000.0,94.5767,95.2555,94.2324,94.7439,32000.0
2014-01-27 14:00:00,96.29,96.78,96.23,96.6,25700.0,94.7242,95.2063,94.6652,95.0292,25700.0
2014-01-27 14:05:00,96.6,97.37,96.55,97.0,36000.0,95.0292,95.7867,94.98,95.4227,36000.0
2014-01-27 14:10:00,96.93,97.65,96.93,97.45,41900.0,95.3538,96.0621,95.3538,95.8654,41900.0
2014-01-27 14:15:00,97.52,98.49,97.52,98.3,30000.0,95.9342,96.8885,95.9342,96.7016,30000.0
2014-01-27 14:20:00,98.47,98.64,98.3,98.4,37200.0,96.8688,97.036,96.7016,96.7999,37200.0
2014-01-27 14:25:00,98.4,98.72,97.82,98.04,29400.0,96.7999,97.1147,96.2294,96.4458,29400.0
2014-01-27 14:30:00,98.05,98.31,97.83,97.97,10300.0,96.4556,96.7114,96.2392,96.3769,10300.0
2014-01-27 14:35:00,98.09,98.09,97.73,97.83,8200.0,96.495,96.495,96.1408,96.2392,8200.0
2014-01-27 14:40:00,97.85,97.9,97.52,97.61,8600.0,96.2589,96.3081,95.9342,96.0228,8600.0
2014-01-27 14:45:00,97.52,97.62,97.24,97.24,7400.0,95.9342,96.0326,95.6588,95.6588,7400.0
2014-01-27 14:50:00,97.37,97.48,97.18,97.22,14200.0,95.7867,95.8949,95.5998,95.6391,14200.0
2014-01-27 14:55:00,97.27,97.5,97.16,97.43,12000.0,95.6883,95.9146,95.5801,95.8457,12000.0
2014-01-27 15:00:00,97.34,97.52,97.24,97.52,7000.0,95.7572,95.9342,95.6588,95.9342,7000.0
2014-01-27 15:05:00,97.47,97.6,97.42,97.56,13400.0,95.8851,96.0129,95.8359,95.9736,13400.0
2014-01-27 15:10:00,97.53,97.56,97.32,97.38,13400.0,95.9441,95.9736,95.7375,95.7965,13400.0
2014-01-27 15:15:00,97.39,97.42,96.95,97.07,24500.0,95.8064,95.8359,95.3735,95.4916,24500.0
2014-01-27 15:20:00,96.92,97.07,96.85,96.88,11800.0,95.344,95.4916,95.2751,95.3046,11800.0
2014-01-27 15:25:00,96.87,97.0,96.33,96.39,25600.0,95.2948,95.4227,94.7636,94.8226,25600.0
2014-01-27 15:30:00,96.38,96.56,96.09,96.09,13100.0,94.8128,94.9899,94.5275,94.5275,13100.0
2014-01-27 15:35:00,96.09,96.25,95.84,95.92,24900.0,94.5275,94.6849,94.2816,94.3603,24900.0
2014-01-27 15:40:00,95.92,96.0,95.5,95.64,15600.0,94.3603,94.439,93.9471,94.0848,15600.0
2014-01-27 15:45:00,95.59,95.61,95.16,95.38,27500.0,94.0356,94.0553,93.6126,93.829,27500.0
2014-01-27 15:50:00,95.38,95.54,95.3,95.34,24700.0,93.829,93.9864,93.7503,93.7897,24700.0
2014-01-27 15:55:00,95.31,95.55,95.31,95.34,25000.0,93.7602,93.9963,93.7602,93.7897,25000.0
2014-01-28 09:30:00,95.16,95.82,94.81,95.67,16900.0,93.6126,94.2619,93.2683,94.1143,16900.0
2014-01-28 09:35:00,95.22,96.95,95.22,96.95,41000.0,93.6716,95.3735,93.6716,95.3735,41000.0
2014-01-28 09:40:00,96.94,97.52,96.75,97.39,7900.0,95.3637,95.9342,95.1768,95.8064,7900.0
2014-01-28 09:45:00,97.11,97.56,96.77,97.08,5600.0,95.5309,95.9736,95.1964,95.5014,5600.0
2014-01-28 09:50:00,96.76,96.9,96.18,96.41,3700.0,95.1866,95.3243,94.616,94.8423,3700.0
2014-01-28 09:55:00,96.19,96.48,95.87,96.23,10800.0,94.6259,94.9112,94.3111,94.6652,10800.0
2014-01-28 10:00:00,96.32,97.5,96.13,97.17,28100.0,94.7538,95.9146,94.5668,95.5899,28100.0
2014-01-28 10:05:00,97.21,97.42,96.83,97.42,3400.0,95.6293,95.8359,95.2555,95.8359,3400.0
2014-01-28 10:10:00,97.18,97.43,97.08,97.18,2600.0,95.5998,95.8457,95.5014,95.5998,2600.0
2014-01-28 10:15:00,97.05,97.05,96.28,96.28,3700.0,95.4719,95.4719,94.7144,94.7144,3700.0
2014-01-28 10:20:00,96.13,97.73,96.13,97.46,79100.0,94.5668,96.1408,94.5668,95.8752,79100.0
2014-01-28 10:25:00,97.38,97.59,97.06,97.06,4800.0,95.7965,96.0031,95.4817,95.4817,4800.0
2014-01-28 10:30:00,97.24,97.64,97.08,97.64,4900.0,95.6588,96.0523,95.5014,96.0523,4900.0
2014-01-28 10:35:00,97.36,98.22,97.36,98.22,6300.0,95.7768,96.6229,95.7768,96.6229,6300.0
2014-01-28 10:40:00,98.23,98.28,97.9,98.01,9500.0,96.6327,96.6819,96.3081,96.4163,9500.0
2014-01-28 10:45:00,98.06,98.1,97.73,97.95,23300.0,96.4655,96.5048,96.1408,96.3572,23300.0
2014-01-28 10:50:00,97.99,98.17,97.89,98.01,17900.0,96.3966,96.5737,96.2982,96.4163,17900.0
2014-01-28 10:55:00,98.11,98.83,98.0,98.57,26200.0,96.5146,97.2229,96.4064,96.9672,26200.0
2014-01-28 11:00:00,98.57,99.3,98.35,98.94,16800.0,96.9672,97.6853,96.7507,97.3311,16800.0
2014-01-28 11:05:00,98.98,99.25,98.37,98.53,22400.0,97.3705,97.6361,96.7704,96.9278,22400.0
2014-01-28 11:10:00,98.65,98.69,98.28,98.31,27600.0,97.0459,97.0852,96.6819,96.7114,27600.0
2014-01-28 11:15:00,98.3,98.55,97.25,97.44,18000.0,96.7016,96.9475,95.6686,95.8555,18000.0
2014-01-28 11:20:00,97.62,97.82,97.38,97.6,16000.0,96.0326,96.2294,95.7965,96.0129,16000.0
2014-01-28 11:25:00,97.64,97.94,97.36,97.77,10800.0,96.0523,96.3474,95.7768,96.1802,10800.0
2014-01-28 11:30:00,97.71,97.71,97.54,97.57,1600.0,96.1212,96.1212,95.9539,95.9834,1600.0
2014-01-28 11:35:00,97.54,97.54,96.89,96.89,3200.0,95.9539,95.9539,95.3145,95.3145,3200.0
2014-01-28 11:40:00,96.88,96.94,96.54,96.89,13000.0,95.3046,95.3637,94.9702,95.3145,13000.0
2014-01-28 11:45:00,96.9,96.9,96.55,96.72,6500.0,95.3243,95.3243,94.98,95.1472,6500.0
2014-01-28 11:50:00,96.7,96.91,96.7,96.88,4000.0,95.1276,95.3342,95.1276,95.3046,4000.0
2014-01-28 11:55:00,96.97,97.0,96.85,96.92,5500.0,95.3932,95.4227,95.2751,95.344,5500.0
2014-01-28 12:00:00,96.81,96.84,96.71,96.75,2800.0,95.2358,95.2653,95.1374,95.1768,2800.0
2014-01-28 12:05:00,96.78,97.15,96.76,96.95,3600.0,95.2063,95.5703,95.1866,95.3735,3600.0
2014-01-28 12:10:00,96.75,96.75,96.75,96.75,100.0,95.1768,95.1768,95.1768,95.1768,100.0
2014-01-28 12:15:00,96.75,96.75,96.51,96.53,1100.0,95.1768,95.1768,94.9407,94.9603,1100.0
2014-01-28 12:20:00,96.45,96.45,96.42,96.45,300.0,94.8816,94.8816,94.8521,94.8816,300.0
2014-01-28 12:25:00,96.48,97.0,96.41,96.92,16800.0,94.9112,95.4227,94.8423,95.344,16800.0
2014-01-28 12:30:00,97.01,97.11,96.82,96.94,5700.0,95.4325,95.5309,95.2456,95.3637,5700.0
2014-01-28 12:35:00,96.97,97.11,96.79,97.05,5300.0,95.3932,95.5309,95.2161,95.4719,5300.0
2014-01-28 12:40:00,96.98,97.26,96.93,97.16,5600.0,95.403,95.6785,95.3538,95.5801,5600.0
2014-01-28 12:45:00,97.18,97.18,96.85,96.88,7400.0,95.5998,95.5998,95.2751,95.3046,7400.0
2014-01-28 12:50:00,96.89,97.13,96.72,96.87,14600.0,95.3145,95.5506,95.1472,95.2948,14600.0
2014-01-28 12:55:00,96.79,96.99,96.79,96.92,6500.0,95.2161,95.4129,95.2161,95.344,6500.0
2014-01-28 13:00:00,96.98,97.33,96.98,97.29,1500.0,95.403,95.7473,95.403,95.708,1500.0
2014-01-28 13:05:00,97.33,97.44,97.14,97.14,4200.0,95.7473,95.8555,95.5604,95.5604,4200.0
2014-01-28 13:10:00,97.14,97.32,97.07,97.16,6900.0,95.5604,95.7375,95.4916,95.5801,6900.0
2014-01-28 13:15:00,97.29,97.4,97.07,97.11,25200.0,95.708,95.8162,95.4916,95.5309,25200.0
2014-01-28 13:20:00,97.1,97.2,96.88,96.88,16800.0,95.5211,95.6194,95.3046,95.3046,16800.0
2014-01-28 13:25:00,96.75,96.9,96.57,96.66,5000.0,95.1768,95.3243,94.9997,95.0882,5000.0
2014-01-28 13:30:00,96.7,97.14,96.7,97.06,15500.0,95.1276,95.5604,95.1276,95.4817,15500.0
2014-01-28 13:35:00,97.12,97.51,96.85,96.99,6900.0,95.5407,95.9244,95.2751,95.4129,6900.0
2014-01-28 13:40:00,97.0,97.25,96.87,97.18,13700.0,95.4227,95.6686,95.2948,95.5998,13700.0
2014-01-28 13:45:00,97.09,97.31,96.94,97.04,9900.0,95.5112,95.7277,95.3637,95.462,9900.0
2014-01-28 13:50:00,96.96,97.35,96.9,97.35,10100.0,95.3833,95.767,95.3243,95.767,10100.0
2014-01-28 13:55:00,97.12,97.43,97.04,97.43,11800.0,95.5407,95.8457,95.462,95.8457,11800.0
2014-01-28 14:00:00,97.37,97.54,97.28,97.47,11100.0,95.7867,95.9539,95.6981,95.8851,11100.0
2014-01-28 14:05:00,97.47,98.06,97.45,98.02,28500.0,95.8851,96.4655,95.8654,96.4261,28500.0
2014-01-28 14:10:00,97.95,98.02,97.75,97.93,11300.0,96.3572,96.4261,96.1605,96.3376,11300.0
2014-01-28 14:15:00,97.95,98.05,97.8,98.05,9500.0,96.3572,96.4556,96.2097,96.4556,9500.0
2014-01-28 14:20:00,98.0,98.09,97.98,98.09,1400.0,96.4064,96.495,96.3868,96.495,1400.0
2014-01-28 14:25:00,98.11,98.12,97.87,97.97,10100.0,96.5146,96.5245,96.2785,96.3769,10100.0
2014-01-28 14:30:00,97.95,98.3,97.83,98.3,12500.0,96.3572,96.7016,96.2392,96.7016,12500.0
2014-01-28 14:35:00,98.24,98.5,98.23,98.42,6800.0,96.6425,96.8983,96.6327,96.8196,6800.0
2014-01-28 14:40:00,98.43,98.5,98.24,98.4,9300.0,96.8294,96.8983,96.6425,96.7999,9300.0
2014-01-28 14:45:00,98.4,98.56,98.32,98.41,11500.0,96.7999,96.9573,96.7212,96.8098,11500.0
2014-01-28 14:50:00,98.41,98.49,98.17,98.32,13700.0,96.8098,96.8885,96.5737,96.7212,13700.0
2014-01-28 14:55:00,98.32,98.39,97.96,97.96,9900.0,96.7212,96.7901,96.3671,96.3671,9900.0
2014-01-28 15:00:00,97.98,98.0,97.48,97.48,6300.0,96.3868,96.4064,95.8949,95.8949,6300.0
2014-01-28 15:05:00,97.43,97.6,97.13,97.27,9500.0,95.8457,96.0129,95.5506,95.6883,9500.0
2014-01-28 15:10:00,97.25,97.45,97.24,97.44,8200.0,95.6686,95.8654,95.6588,95.8555,8200.0
2014-01-28 15:15:00,97.46,97.68,97.46,97.58,13000.0,95.8752,96.0916,95.8752,95.9933,13000.0
2014-01-28 15:20:00,97.58,97.73,97.57,97.68,4700.0,95.9933,96.1408,95.9834,96.0916,4700.0
2014-01-28 15:25:00,97.58,97.88,97.54,97.73,11100.0,95.9933,96.2884,95.9539,96.1408,11100.0
2014-01-28 15:30:00,97.77,98.12,97.77,98.12,25500.0,96.1802,96.5245,96.1802,96.5245,25500.0
2014-01-28 15:35:00,98.14,98.29,98.03,98.04,23900.0,96.5442,96.6917,96.4359,96.4458,23900.0
2014-01-28 15:40:00,98.03,98.12,97.9,97.95,21000.0,96.4359,96.5245,96.3081,96.3572,21000.0
2014-01-28 15:45:00,97.88,97.88,97.48,97.66,16000.0,96.2884,96.2884,95.8949,96.072,16000.0
2014-01-28 15:50:00,97.64,97.76,97.55,97.75,25000.0,96.0523,96.1703,95.9638,96.1605,25000.0
2014-01-28 15:55:00,97.68,97.99,97.66,97.99,21500.0,96.0916,96.3966,96.072,96.3966,21500.0
2014-01-29 09:30:00,95.42,96.83,95.08,96.82,18100.0,93.8684,95.2555,93.5339,95.2456,18100.0
2014-01-29 09:35:00,96.29,96.74,96.0,96.59,12300.0,94.7242,95.1669,94.439,95.0194,12300.0
2014-01-29 09:40:00,96.59,97.94,96.59,97.94,5500.0,95.0194,96.3474,95.0194,96.3474,5500.0
2014-01-29 09:45:00,97.92,98.52,97.44,97.7,108700.0,96.3277,96.918,95.8555,96.1113,108700.0
2014-01-29 09:50:00,97.54,98.56,97.16,98.31,12900.0,95.9539,96.9573,95.5801,96.7114,12900.0
2014-01-29 09:55:00,98.09,98.65,97.4,98.17,56800.0,96.495,97.0459,95.8162,96.5737,56800.0
2014-01-29 10:00:00,98.13,98.3,97.54,98.24,22200.0,96.5343,96.7016,95.9539,96.6425,22200.0
2014-01-29 10:05:00,98.24,98.59,97.84,98.26,62600.0,96.6425,96.9868,96.249,96.6622,62600.0
2014-01-29 10:10:00,98.39,98.44,97.88,97.92,5600.0,96.7901,96.8393,96.2884,96.3277,5600.0
2014-01-29 10:15:00,97.79,97.9,97.58,97.76,4400.0,96.1998,96.3081,95.9933,96.1703,4400.0
2014-01-29 10:20:00,97.7,97.7,97.34,97.34,2800.0,96.1113,96.1113,95.7572,95.7572,2800.0
2014-01-29 10:25:00,97.2,97.27,96.81,97.0,25400.0,95.6194,95.6883,95.2358,95.4227,25400.0
2014-01-29 10:30:00,96.99,97.5,96.91,97.5,14300.0,95.4129,95.9146,95.3342,95.9146,14300.0
2014-01-29 10:35:00,97.5,97.5,97.3,97.48,69300.0,95.9146,95.9146,95.7178,95.8949,69300.0
2014-01-29 10:40:00,97.6,97.65,97.43,97.51,31000.0,96.0129,96.0621,95.8457,95.9244,31000.0
2014-01-29 10:45:00,97.5,97.62,97.28,97.52,15100.0,95.9146,96.0326,95.6981,95.9342,15100.0
2014-01-29 10:50:00,97.52,97.65,97.39,97.59,27000.0,95.9342,96.0621,95.8064,96.0031,27000.0
2014-01-29 10:55:00,97.57,97.58,97.34,97.46,21800.0,95.9834,95.9933,95.7572,95.8752,21800.0
2014-01-29 11:00:00,97.45,97.59,96.85,97.15,46400.0,95.8654,96.0031,95.2751,95.5703,46400.0
2014-01-29 11:05:00,97.08,97.08,96.3,96.83,110900.0,95.5014,95.5014,94.7341,95.2555,110900.0
2014-01-29 11:10:00,96.84,97.3,96.75,96.9,21800.0,95.2653,95.7178,95.1768,95.3243,21800.0
2014-01-29 11:15:00,96.95,97.2,96.94,96.94,8100.0,95.3735,95.6194,95.3637,95.3637,8100.0
2014-01-29 11:20:00,96.95,97.0,96.78,96.8,7700.0,95.3735,95.4227,95.2063,95.2259,7700.0
2014-01-29 11:25:00,96.8,96.93,96.32,96.41,20200.0,95.2259,95.3538,94.7538,94.8423,20200.0
2014-01-29 11:30:00,96.35,96.35,96.03,96.2,3900.0,94.7833,94.7833,94.4685,94.6357,3900.0
2014-01-29 11:35:00,96.21,96.36,96.12,96.36,2700.0,94.6455,94.7931,94.557,94.7931,2700.0
2014-01-29 11:40:00,96.36,96.36,96.0,96.0,1900.0,94.7931,94.7931,94.439,94.439,1900.0
2014-01-29 11:45:00,96.16,96.16,96.06,96.12,700.0,94.5964,94.5964,94.498,94.557,700.0
2014-01-29 11:50:00,96.13,96.13,96.05,96.06,600.0,94.5668,94.5668,94.4881,94.498,600.0
2014-01-29 11:55:00,96.1,96.34,96.03,96.15,4500.0,94.5373,94.7734,94.4685,94.5865,4500.0
2014-01-29 12:00:00,96.14,96.19,96.14,96.19,200.0,94.5767,94.6259,94.5767,94.6259,200.0
2014-01-29 12:05:00,96.2,96.61,96.2,96.44,5000.0,94.6357,95.039,94.6357,94.8718,5000.0
2014-01-29 12:10:00,96.38,96.79,96.38,96.53,3900.0,94.8128,95.2161,94.8128,94.9603,3900.0
2014-01-29 12:15:00,96.38,96.47,96.28,96.47,500.0,94.8128,94.9013,94.7144,94.9013,500.0
2014-01-29 12:20:00,96.46,96.63,96.36,96.36,2900.0,94.8915,95.0587,94.7931,94.7931,2900.0
2014-01-29 12:25:00,96.38,96.48,96.3,96.31,6600.0,94.8128,94.9112,94.7341,94.7439,6600.0
2014-01-29 12:30:00,96.3,96.31,96.24,96.25,7100.0,94.7341,94.7439,94.6751,94.6849,7100.0
2014-01-29 12:35:00,96.25,96.25,95.64,95.64,21200.0,94.6849,94.6849,94.0848,94.0848,21200.0
2014-01-29 12:40:00,95.76,95.77,95.71,95.71,300.0,94.2029,94.2127,94.1537,94.1537,300.0
2014-01-29 12:45:00,95.74,96.26,95.74,96.26,2200.0,94.1832,94.6947,94.1832,94.6947,2200.0
2014-01-29 12:50:00,96.28,96.3,95.95,95.95,1700.0,94.7144,94.7341,94.3898,94.3898,1700.0
2014-01-29 12:55:00,95.96,95.96,95.78,95.81,700.0,94.3996,94.3996,94.2225,94.252,700.0
2014-01-29 13:00:00,95.78,96.15,95.78,96.0,7500.0,94.2225,94.5865,94.2225,94.439,7500.0
2014-01-29 13:05:00,96.05,96.14,95.93,95.93,7200.0,94.4881,94.5767,94.3701,94.3701,7200.0
2014-01-29 13:10:00,95.99,96.1,95.86,96.01,2400.0,94.4291,94.5373,94.3012,94.4488,2400.0
2014-01-29 13:15:00,96.06,96.07,95.92,95.92,4800.0,94.498,94.5078,94.3603,94.3603,4800.0
2014-01-29 13:20:00,95.86,95.98,95.81,95.85,7600.0,94.3012,94.4193,94.252,94.2914,7600.0
2014-01-29 13:25:00,95.69,95.77,95.58,95.58,5200.0,94.134,94.2127,94.0258,94.0258,5200.0
2014-01-29 13:30:00,95.53,95.53,95.33,95.47,1700.0,93.9766,93.9766,93.7799,93.9176,1700.0
2014-01-29 13:35:00,95.44,95.44,95.3,95.33,2500.0,93.8881,93.8881,93.7503,93.7799,2500.0
2014-01-29 13:40:00,95.36,95.49,95.33,95.4,7600.0,93.8094,93.9372,93.7799,93.8487,7600.0
2014-01-29 13:45:00,95.34,95.42,95.25,95.36,9400.0,93.7897,93.8684,93.7012,93.8094,9400.0
2014-01-29 13:50:00,95.38,95.5,95.25,95.25,4400.0,93.829,93.9471,93.7012,93.7012,4400.0
2014-01-29 13:55:00,95.25,95.99,95.11,95.99,21600.0,93.7012,94.4291,93.5634,94.4291,21600.0
2014-01-29 14:00:00,96.06,96.06,95.68,95.99,1900.0,94.498,94.498,94.1242,94.4291,1900.0
2014-01-29 14:05:00,95.8,95.87,95.25,95.5,7300.0,94.2422,94.3111,93.7012,93.9471,7300.0
2014-01-29 14:10:00,95.45,95.57,95.22,95.22,9900.0,93.8979,94.0159,93.6716,93.6716,9900.0
2014-01-29 14:15:00,95.15,95.18,94.27,94.27,10600.0,93.6028,93.6323,92.7371,92.7371,10600.0
2014-01-29 14:20:00,94.32,94.87,94.27,94.83,7900.0,92.7863,93.3273,92.7371,93.288,7900.0
2014-01-29 14:25:00,94.87,95.5,94.87,95.4,3000.0,93.3273,93.9471,93.3273,93.8487,3000.0
2014-01-29 14:30:00,95.36,95.77,95.22,95.61,2600.0,93.8094,94.2127,93.6716,94.0553,2600.0
2014-01-29 14:35:00,95.58,95.81,95.52,95.61,2300.0,94.0258,94.252,93.9668,94.0553,2300.0
2014-01-29 14:40:00,95.61,95.73,95.58,95.72,4600.0,94.0553,94.1733,94.0258,94.1635,4600.0
2014-01-29 14:45:00,95.68,95.71,95.43,95.43,4500.0,94.1242,94.1537,93.8782,93.8782,4500.0
2014-01-29 14:50:00,95.57,95.64,95.32,95.32,12300.0,94.0159,94.0848,93.77,93.77,12300.0
2014-01-29 14:55:00,95.34,95.55,94.91,95.0,6800.0,93.7897,93.9963,93.3667,93.4552,6800.0
2014-01-29 15:00:00,95.0,95.27,94.98,95.2,4300.0,93.4552,93.7208,93.4355,93.652,4300.0
2014-01-29 15:05:00,95.2,95.2,94.98,95.0,4000.0,93.652,93.652,93.4355,93.4552,4000.0
2014-01-29 15:10:00,95.0,95.1,94.95,95.08,21200.0,93.4552,93.5536,93.406,93.5339,21200.0
2014-01-29 15:15:00,94.95,95.51,94.93,95.34,9600.0,93.406,93.9569,93.3864,93.7897,9600.0
2014-01-29 15:20:00,95.27,95.35,95.16,95.31,2900.0,93.7208,93.7995,93.6126,93.7602,2900.0
2014-01-29 15:25:00,95.38,95.43,95.1,95.15,7300.0,93.829,93.8782,93.5536,93.6028,7300.0
2014-01-29 15:30:00,95.08,95.08,94.77,94.77,12400.0,93.5339,93.5339,93.229,93.229,12400.0
2014-01-29 15:35:00,94.84,95.04,94.81,95.02,9200.0,93.2978,93.4946,93.2683,93.4749,9200.0
2014-01-29 15:40:00,95.04,95.04,94.86,94.89,11900.0,93.4946,93.4946,93.3175,93.347,11900.0
2014-01-29 15:45:00,94.88,94.91,94.72,94.75,32500.0,93.3372,93.3667,93.1798,93.2093,32500.0
2014-01-29 15:50:00,94.66,94.7,94.36,94.38,53700.0,93.1207,93.1601,92.8256,92.8453,53700.0
2014-01-29 15:55:00,94.39,94.72,94.08,94.57,79800.0,92.8551,93.1798,92.5502,93.0322,79800.0
2014-01-30 09:30:00,95.32,96.34,95.32,95.87,7800.0,93.77,94.7734,93.77,94.3111,7800.0
2014-01-30 09:35:00,95.61,96.15,95.37,96.0,15600.0,94.0553,94.5865,93.8192,94.439,15600.0
2014-01-30 09:40:00,95.97,96.18,95.67,95.67,14300.0,94.4094,94.616,94.1143,94.1143,14300.0
2014-01-30 09:45:00,95.68,95.96,95.19,95.4,12200.0,94.1242,94.3996,93.6421,93.8487,12200.0
2014-01-30 09:50:00,95.4,95.65,94.76,95.25,9000.0,93.8487,94.0946,93.2191,93.7012,9000.0
2014-01-30 09:55:00,94.77,95.42,94.66,95.25,10100.0,93.229,93.8684,93.1207,93.7012,10100.0
2014-01-30 10:00:00,95.24,95.79,95.0,95.59,6500.0,93.6913,94.2324,93.4552,94.0356,6500.0
2014-01-30 10:05:00,95.77,95.98,95.35,95.36,12800.0,94.2127,94.4193,93.7995,93.8094,12800.0
2014-01-30 10:10:00,95.35,95.97,95.35,95.47,15800.0,93.7995,94.4094,93.7995,93.9176,15800.0
2014-01-30 10:15:00,95.27,95.6,95.26,95.51,2700.0,93.7208,94.0455,93.711,93.9569,2700.0
2014-01-30 10:20:00,95.57,95.79,95.3,95.79,7600.0,94.0159,94.2324,93.7503,94.2324,7600.0
2014-01-30 10:25:00,95.76,96.58,95.76,96.4,4500.0,94.2029,95.0095,94.2029,94.8325,4500.0
2014-01-30 10:30:00,96.4,96.68,96.4,96.58,5200.0,94.8325,95.1079,94.8325,95.0095,5200.0
2014-01-30 10:35:00,96.49,96.6,96.3,96.54,19500.0,94.921,95.0292,94.7341,94.9702,19500.0
2014-01-30 10:40:00,96.62,96.81,96.43,96.58,32600.0,95.0489,95.2358,94.862,95.0095,32600.0
2014-01-30 10:45:00,96.56,97.04,96.28,96.88,59200.0,94.9899,95.462,94.7144,95.3046,59200.0
2014-01-30 10:50:00,96.88,97.64,96.75,97.5,10300.0,95.3046,96.0523,95.1768,95.9146,10300.0
2014-01-30 10:55:00,97.5,97.52,97.44,97.44,4900.0,95.9146,95.9342,95.8555,95.8555,4900.0
2014-01-30 11:00:00,97.44,97.52,96.8,97.0,10800.0,95.8555,95.9342,95.2259,95.4227,10800.0
2014-01-30 11:05:00,97.0,97.0,96.86,96.92,15600.0,95.4227,95.4227,95.285,95.344,15600.0
2014-01-30 11:10:00,97.0,97.17,96.96,97.06,6200.0,95.4227,95.5899,95.3833,95.4817,6200.0
2014-01-30 11:15:00,96.99,97.0,96.81,96.92,5400.0,95.4129,95.4227,95.2358,95.344,5400.0
2014-01-30 11:20:00,97.09,97.2,97.01,97.05,9300.0,95.5112,95.6194,95.4325,95.4719,9300.0
2014-01-30 11:25:00,97.06,97.08,96.88,96.94,14600.0,95.4817,95.5014,95.3046,95.3637,14600.0
2014-01-30 11:30:00,96.97,97.03,96.88,96.9,15200.0,95.3932,95.4522,95.3046,95.3243,15200.0
2014-01-30 11:35:00,96.97,96.97,96.76,96.84,9300.0,95.3932,95.3932,95.1866,95.2653,9300.0
2014-01-30 11:40:00,96.9,97.0,96.65,96.7,11000.0,95.3243,95.4227,95.0784,95.1276,11000.0
2014-01-30 11:45:00,96.62,96.8,96.61,96.8,2400.0,95.0489,95.2259,95.039,95.2259,2400.0
2014-01-30 11:50:00,96.81,96.97,96.74,96.8,7900.0,95.2358,95.3932,95.1669,95.2259,7900.0
2014-01-30 11:55:00,96.83,96.83,96.79,96.8,1500.0,95.2555,95.2555,95.2161,95.2259,1500.0
2014-01-30 12:00:00,96.8,96.84,96.67,96.7,7700.0,95.2259,95.2653,95.0981,95.1276,7700.0
2014-01-30 12:05:00,96.7,96.85,96.67,96.8,4400.0,95.1276,95.2751,95.0981,95.2259,4400.0
2014-01-30 12:10:00,96.85,96.93,96.5,96.6,20800.0,95.2751,95.3538,94.9308,95.0292,20800.0
2014-01-30 12:15:00,96.5,96.75,96.5,96.67,5100.0,94.9308,95.1768,94.9308,95.0981,5100.0
2014-01-30 12:20:00,96.83,97.0,96.68,96.99,12100.0,95.2555,95.4227,95.1079,95.4129,12100.0
2014-01-30 12:25:00,96.98,97.06,96.49,96.49,30800.0,95.403,95.4817,94.921,94.921,30800.0
2014-01-30 12:30:00,96.49,96.66,96.49,96.66,300.0,94.921,95.0882,94.921,95.0882,300.0
2014-01-30 12:35:00,96.67,96.68,96.59,96.61,7400.0,95.0981,95.1079,95.0194,95.039,7400.0
2014-01-30 12:40:00,96.62,96.97,96.62,96.84,1600.0,95.0489,95.3932,95.0489,95.2653,1600.0
2014-01-30 12:45:00,96.84,96.84,96.58,96.62,16400.0,95.2653,95.2653,95.0095,95.0489,16400.0
2014-01-30 12:50:00,96.71,96.77,96.56,96.67,15600.0,95.1374,95.1964,94.9899,95.0981,15600.0
2014-01-30 12:55:00,96.67,96.74,96.62,96.74,3700.0,95.0981,95.1669,95.0489,95.1669,3700.0
2014-01-30 13:00:00,96.66,96.72,96.54,96.54,19400.0,95.0882,95.1472,94.9702,94.9702,19400.0
2014-01-30 13:05:00,96.46,96.65,96.33,96.57,6200.0,94.8915,95.0784,94.7636,94.9997,6200.0
2014-01-30 13:10:00,96.61,96.78,96.45,96.49,7900.0,95.039,95.2063,94.8816,94.921,7900.0
2014-01-30 13:15:00,96.52,96.69,96.47,96.61,4400.0,94.9505,95.1177,94.9013,95.039,4400.0
2014-01-30 13:20:00,96.61,96.63,96.52,96.63,2200.0,95.039,95.0587,94.9505,95.0587,2200.0
2014-01-30 13:25:00,96.7,96.73,96.51,96.56,7400.0,95.1276,95.1571,94.9407,94.9899,7400.0
2014-01-30 13:30:00,96.56,96.82,96.5,96.5,15300.0,94.9899,95.2456,94.9308,94.9308,15300.0
2014-01-30 13:35:00,96.55,96.55,96.5,96.5,1500.0,94.98,94.98,94.9308,94.9308,1500.0
2014-01-30 13:40:00,96.56,96.83,96.53,96.59,24200.0,94.9899,95.2555,94.9603,95.0194,24200.0
2014-01-30 13:45:00,96.65,97.0,96.56,96.86,13600.0,95.0784,95.4227,94.9899,95.285,13600.0
2014-01-30 13:50:00,96.98,97.0,96.98,97.0,2300.0,95.403,95.4227,95.403,95.4227,2300.0
2014-01-30 13:55:00,97.0,97.03,96.94,96.99,3100.0,95.4227,95.4522,95.3637,95.4129,3100.0
2014-01-30 14:00:00,97.0,97.0,96.63,96.67,8700.0,95.4227,95.4227,95.0587,95.0981,8700.0
2014-01-30 14:05:00,96.65,96.65,96.51,96.56,10800.0,95.0784,95.0784,94.9407,94.9899,10800.0
2014-01-30 14:10:00,96.51,96.62,96.49,96.6,6600.0,94.9407,95.0489,94.921,95.0292,6600.0
2014-01-30 14:15:00,96.59,96.74,96.59,96.74,6600.0,95.0194,95.1669,95.0194,95.1669,6600.0
2014-01-30 14:20:00,96.74,96.79,96.72,96.78,12800.0,95.1669,95.2161,95.1472,95.2063,12800.0
2014-01-30 14:25:00,96.78,96.78,96.76,96.78,8200.0,95.2063,95.2063,95.1866,95.2063,8200.0
2014-01-30 14:30:00,96.78,96.99,96.77,96.8,8000.0,95.2063,95.4129,95.1964,95.2259,8000.0
2014-01-30 14:35:00,96.79,96.98,96.67,96.98,7900.0,95.2161,95.403,95.0981,95.403,7900.0
2014-01-30 14:40:00,96.97,96.99,96.89,96.96,4100.0,95.3932,95.4129,95.3145,95.3833,4100.0
2014-01-30 14:45:00,96.96,96.96,96.67,96.8,9500.0,95.3833,95.3833,95.0981,95.2259,9500.0
2014-01-30 14:50:00,96.75,96.97,96.75,96.97,4600.0,95.1768,95.3932,95.1768,95.3932,4600.0
2014-01-30 14:55:00,96.9,96.96,96.66,96.92,10000.0,95.3243,95.3833,95.0882,95.344,10000.0
2014-01-30 15:00:00,96.9,97.0,96.73,96.95,5400.0,95.3243,95.4227,95.1571,95.3735,5400.0
2014-01-30 15:05:00,97.0,97.0,96.72,96.76,12700.0,95.4227,95.4227,95.1472,95.1866,12700.0
2014-01-30 15:10:00,96.68,96.9,96.68,96.79,7700.0,95.1079,95.3243,95.1079,95.2161,7700.0
2014-01-30 15:15:00,96.83,96.93,96.75,96.8,11200.0,95.2555,95.3538,95.1768,95.2259,11200.0
2014-01-30 15:20:00,96.75,96.9,96.75,96.87,8600.0,95.1768,95.3243,95.1768,95.2948,8600.0
2014-01-30 15:25:00,96.83,96.84,96.7,96.75,59200.0,95.2555,95.2653,95.1276,95.1768,59200.0
2014-01-30 15:30:00,96.86,96.86,96.71,96.73,11700.0,95.285,95.285,95.1374,95.1571,11700.0
2014-01-30 15:35:00,96.74,96.99,96.74,96.76,16100.0,95.1669,95.4129,95.1669,95.1866,16100.0
2014-01-30 15:40:00,96.75,96.99,96.75,96.95,14400.0,95.1768,95.4129,95.1768,95.3735,14400.0
2014-01-30 15:45:00,96.95,96.95,96.67,96.88,63000.0,95.3735,95.3735,95.0981,95.3046,63000.0
2014-01-30 15:50:00,96.89,96.95,96.74,96.81,26600.0,95.3145,95.3735,95.1669,95.2358,26600.0
2014-01-30 15:55:00,96.84,96.92,96.64,96.89,35400.0,95.2653,95.344,95.0685,95.3145,35400.0
2014-01-31 09:30:00,95.23,96.5,94.77,96.5,10200.0,93.6815,94.9308,93.229,94.9308,10200.0
2014-01-31 09:35:00,96.29,96.89,96.04,96.58,4300.0,94.7242,95.3145,94.4783,95.0095,4300.0
2014-01-31 09:40:00,96.44,96.91,95.62,96.91,7800.0,94.8718,95.3342,94.0651,95.3342,7800.0
2014-01-31 09:45:00,96.91,97.49,96.91,97.49,2300.0,95.3342,95.9047,95.3342,95.9047,2300.0
2014-01-31 09:50:00,97.29,98.15,96.77,96.77,30000.0,95.708,96.554,95.1964,95.1964,30000.0
2014-01-31 09:55:00,97.03,97.3,96.83,97.1,34400.0,95.4522,95.7178,95.2555,95.5211,34400.0
2014-01-31 10:00:00,96.87,97.85,96.87,97.83,3300.0,95.2948,96.2589,95.2948,96.2392,3300.0
2014-01-31 10:05:00,97.71,98.0,97.44,97.98,11200.0,96.1212,96.4064,95.8555,96.3868,11200.0
2014-01-31 10:10:00,97.92,98.56,97.78,98.23,7600.0,96.3277,96.9573,96.19,96.6327,7600.0
2014-01-31 10:15:00,98.23,98.23,97.89,98.05,14400.0,96.6327,96.6327,96.2982,96.4556,14400.0
2014-01-31 10:20:00,97.96,98.09,97.78,97.96,15700.0,96.3671,96.495,96.19,96.3671,15700.0
2014-01-31 10:25:00,97.97,98.4,97.82,98.38,7600.0,96.3769,96.7999,96.2294,96.7803,7600.0
2014-01-31 10:30:00,98.23,98.72,98.1,98.65,7400.0,96.6327,97.1147,96.5048,97.0459,7400.0
2014-01-31 10:35:00,98.5,98.81,98.48,98.68,3300.0,96.8983,97.2033,96.8786,97.0754,3300.0
2014-01-31 10:40:00,98.66,98.86,98.55,98.59,5700.0,97.0557,97.2525,96.9475,96.9868,5700.0
2014-01-31 10:45:00,98.58,99.27,98.5,99.27,9800.0,96.977,97.6558,96.8983,97.6558,9800.0
2014-01-31 10:50:00,99.47,99.48,98.57,99.09,24200.0,97.8525,97.8624,96.9672,97.4787,24200.0
2014-01-31 10:55:00,99.04,99.22,98.91,99.0,2800.0,97.4295,97.6066,97.3016,97.3902,2800.0
2014-01-31 11:00:00,98.79,99.36,98.79,99.27,4400.0,97.1836,97.7443,97.1836,97.6558,4400.0
2014-01-31 11:05:00,99.46,99.98,99.46,99.94,6600.0,97.8427,98.3542,97.8427,98.3149,6600.0
2014-01-31 11:10:00,99.8,99.8,99.1,99.12,3500.0,98.1772,98.1772,97.4885,97.5082,3500.0
2014-01-31 11:15:00,99.24,99.34,98.55,98.56,53100.0,97.6263,97.7246,96.9475,96.9573,53100.0
2014-01-31 11:20:00,98.79,98.83,98.25,98.44,5100.0,97.1836,97.2229,96.6524,96.8393,5100.0
2014-01-31 11:25:00,98.34,98.5,98.29,98.3,4700.0,96.7409,96.8983,96.6917,96.7016,4700.0
2014-01-31 11:30:00,98.24,98.24,97.99,98.1,10200.0,96.6425,96.6425,96.3966,96.5048,10200.0
2014-01-31 11:35:00,97.99,98.0,97.65,97.75,5100.0,96.3966,96.4064,96.0621,96.1605,5100.0
2014-01-31 11:40:00,97.75,97.89,97.69,97.89,4300.0,96.1605,96.2982,96.1015,96.2982,4300.0
2014-01-31 11:45:00,97.69,97.86,97.43,97.61,9500.0,96.1015,96.2687,95.8457,96.0228,9500.0
2014-01-31 11:50:00,97.58,97.87,97.39,97.56,14200.0,95.9933,96.2785,95.8064,95.9736,14200.0
2014-01-31 11:55:00,97.47,97.75,97.46,97.69,12000.0,95.8851,96.1605,95.8752,96.1015,12000.0
2014-01-31 12:00:00,97.73,97.99,97.63,97.72,21300.0,96.1408,96.3966,96.0425,96.131,21300.0
2014-01-31 12:05:00,97.67,98.2,97.67,98.09,22200.0,96.0818,96.6032,96.0818,96.495,22200.0
2014-01-31 12:10:00,98.2,98.21,97.78,97.8,13100.0,96.6032,96.613,96.19,96.2097,13100.0
2014-01-31 12:15:00,97.73,98.05,97.54,97.84,17000.0,96.1408,96.4556,95.9539,96.249,17000.0
2014-01-31 12:20:00,97.98,98.13,97.86,97.89,6600.0,96.3868,96.5343,96.2687,96.2982,6600.0
2014-01-31 12:25:00,97.88,97.97,97.82,97.97,10700.0,96.2884,96.3769,96.2294,96.3769,10700.0
2014-01-31 12:30:00,97.9,97.94,97.78,97.82,8800.0,96.3081,96.3474,96.19,96.2294,8800.0
2014-01-31 12:35:00,97.85,97.87,97.77,97.83,3800.0,96.2589,96.2785,96.1802,96.2392,3800.0
2014-01-31 12:40:00,97.81,97.83,97.74,97.79,10800.0,96.2195,96.2392,96.1507,96.1998,10800.0
2014-01-31 12:45:00,97.79,97.81,97.7,97.73,3500.0,96.1998,96.2195,96.1113,96.1408,3500.0
2014-01-31 12:50:00,97.69,97.7,97.51,97.64,11100.0,96.1015,96.1113,95.9244,96.0523,11100.0
2014-01-31 12:55:00,97.68,97.73,97.64,97.68,2600.0,96.0916,96.1408,96.0523,96.0916,2600.0
2014-01-31 13:00:00,97.75,97.77,97.58,97.58,11600.0,96.1605,96.1802,95.9933,95.9933,11600.0
2014-01-31 13:05:00,97.58,97.7,97.46,97.69,7800.0,95.9933,96.1113,95.8752,96.1015,7800.0
2014-01-31 13:10:00,97.7,97.8,97.6,97.75,12500.0,96.1113,96.2097,96.0129,96.1605,12500.0
2014-01-31 13:15:00,97.66,97.72,97.57,97.57,7700.0,96.072,96.131,95.9834,95.9834,7700.0
2014-01-31 13:20:00,97.61,97.63,97.46,97.63,14300.0,96.0228,96.0425,95.8752,96.0425,14300.0
2014-01-31 13:25:00,97.59,97.69,97.39,97.6,9000.0,96.0031,96.1015,95.8064,96.0129,9000.0
2014-01-31 13:30:00,97.6,97.86,97.4,97.6,37700.0,96.0129,96.2687,95.8162,96.0129,37700.0
2014-01-31 13:35:00,97.61,97.75,97.42,97.69,11100.0,96.0228,96.1605,95.8359,96.1015,11100.0
2014-01-31 13:40:00,97.69,97.73,97.59,97.59,15000.0,96.1015,96.1408,96.0031,96.0031,15000.0
2014-01-31 13:45:00,97.71,97.8,97.7,97.78,12000.0,96.1212,96.2097,96.1113,96.19,12000.0
2014-01-31 13:50:00,97.78,97.98,97.75,97.82,13400.0,96.19,96.3868,96.1605,96.2294,13400.0
2014-01-31 13:55:00,97.85,97.99,97.78,97.85,10100.0,96.2589,96.3966,96.19,96.2589,10100.0
2014-01-31 14:00:00,97.85,97.9,97.71,97.71,1700.0,96.2589,96.3081,96.1212,96.1212,1700.0
2014-01-31 14:05:00,97.66,97.89,97.56,97.76,10000.0,96.072,96.2982,95.9736,96.1703,10000.0
2014-01-31 14:10:00,97.67,97.77,97.6,97.77,5600.0,96.0818,96.1802,96.0129,96.1802,5600.0
2014-01-31 14:15:00,97.78,97.9,97.74,97.86,3700.0,96.19,96.3081,96.1507,96.2687,3700.0
2014-01-31 14:20:00,97.85,97.9,97.62,97.9,7600.0,96.2589,96.3081,96.0326,96.3081,7600.0
2014-01-31 14:25:00,97.9,97.9,97.58,97.74,9000.0,96.3081,96.3081,95.9933,96.1507,9000.0
2014-01-31 14:30:00,97.69,97.8,97.57,97.71,9400.0,96.1015,96.2097,95.9834,96.1212,9400.0
2014-01-31 14:35:00,97.75,98.1,97.74,98.1,11600.0,96.1605,96.5048,96.1507,96.5048,11600.0
2014-01-31 14:40:00,98.14,98.15,97.89,97.97,5500.0,96.5442,96.554,96.2982,96.3769,5500.0
2014-01-31 14:45:00,97.97,98.04,97.87,97.99,13200.0,96.3769,96.4458,96.2785,96.3966,13200.0
2014-01-31 14:50:00,97.9,97.99,97.67,97.85,17300.0,96.3081,96.3966,96.0818,96.2589,17300.0
2014-01-31 14:55:00,97.85,97.87,97.75,97.8,6500.0,96.2589,96.2785,96.1605,96.2097,6500.0
2014-01-31 15:00:00,97.82,97.9,97.77,97.9,8000.0,96.2294,96.3081,96.1802,96.3081,8000.0
2014-01-31 15:05:00,97.79,97.86,97.5,97.62,6700.0,96.1998,96.2687,95.9146,96.0326,6700.0
2014-01-31 15:10:00,97.64,97.9,97.47,97.89,12400.0,96.0523,96.3081,95.8851,96.2982,12400.0
2014-01-31 15:15:00,97.83,97.84,97.5,97.5,8300.0,96.2392,96.249,95.9146,95.9146,8300.0
2014-01-31 15:20:00,97.48,97.83,97.48,97.82,8000.0,95.8949,96.2392,95.8949,96.2294,8000.0
2014-01-31 15:25:00,97.83,97.9,97.43,97.44,10100.0,96.2392,96.3081,95.8457,95.8555,10100.0
2014-01-31 15:30:00,97.54,97.88,97.43,97.59,12300.0,95.9539,96.2884,95.8457,96.0031,12300.0
2014-01-31 15:35:00,97.56,97.7,97.36,97.37,11000.0,95.9736,96.1113,95.7768,95.7867,11000.0
2014-01-31 15:40:00,97.36,97.7,97.14,97.55,12700.0,95.7768,96.1113,95.5604,95.9638,12700.0
2014-01-31 15:45:00,97.55,97.69,96.99,97.01,22100.0,95.9638,96.1015,95.4129,95.4325,22100.0
2014-01-31 15:50:00,97.0,97.01,96.75,96.79,20300.0,95.4227,95.4325,95.1768,95.2161,20300.0
2014-01-31 15:55:00,96.88,96.88,96.4,96.42,51800.0,95.3046,95.3046,94.8325,94.8521,51800.0
2014-02-03 09:30:00,95.87,96.46,95.03,95.75,9700.0,94.3111,94.8915,93.4847,94.193,9700.0
2014-02-03 09:35:00,95.58,96.36,95.55,96.33,7700.0,94.0258,94.7931,93.9963,94.7636,7700.0
2014-02-03 09:40:00,96.19,96.48,95.84,95.84,4100.0,94.6259,94.9112,94.2816,94.2816,4100.0
2014-02-03 09:45:00,96.01,96.02,95.55,95.61,2800.0,94.4488,94.4586,93.9963,94.0553,2800.0
2014-02-03 09:50:00,95.55,96.13,95.55,96.13,3500.0,93.9963,94.5668,93.9963,94.5668,3500.0
2014-02-03 09:55:00,96.18,96.18,95.89,96.01,10300.0,94.616,94.616,94.3307,94.4488,10300.0
2014-02-03 10:00:00,95.91,96.02,95.57,95.57,8500.0,94.3504,94.4586,94.0159,94.0159,8500.0
2014-02-03 10:05:00,95.57,95.98,95.57,95.57,4400.0,94.0159,94.4193,94.0159,94.0159,4400.0
2014-02-03 10:10:00,95.57,95.66,95.39,95.4,14000.0,94.0159,94.1045,93.8389,93.8487,14000.0
2014-02-03 10:15:00,95.39,95.42,95.03,95.03,25900.0,93.8389,93.8684,93.4847,93.4847,25900.0
2014-02-03 10:20:00,95.0,95.0,94.67,94.67,14500.0,93.4552,93.4552,93.1306,93.1306,14500.0
2014-02-03 10:25:00,94.68,94.82,94.62,94.62,4200.0,93.1404,93.2781,93.0814,93.0814,4200.0
2014-02-03 10:30:00,94.6,94.64,94.45,94.55,4800.0,93.0617,93.1011,92.9142,93.0125,4800.0
2014-02-03 10:35:00,94.52,94.99,94.52,94.99,3300.0,92.983,93.4454,92.983,93.4454,3300.0
2014-02-03 10:40:00,95.13,95.13,94.92,94.92,2200.0,93.5831,93.5831,93.3765,93.3765,2200.0
2014-02-03 10:45:00,95.1,95.1,94.71,94.71,2400.0,93.5536,93.5536,93.1699,93.1699,2400.0
2014-02-03 10:50:00,94.68,96.11,94.51,94.72,27800.0,93.1404,94.5472,92.9732,93.1798,27800.0
2014-02-03 10:55:00,94.6,94.76,94.35,94.6,9600.0,93.0617,93.2191,92.8158,93.0617,9600.0
2014-02-03 11:00:00,94.62,94.65,94.37,94.61,2700.0,93.0814,93.1109,92.8355,93.0716,2700.0
2014-02-03 11:05:00,94.64,94.71,94.5,94.6,4300.0,93.1011,93.1699,92.9633,93.0617,4300.0
2014-02-03 11:10:00,94.58,94.75,94.29,94.7,18600.0,93.042,93.2093,92.7568,93.1601,18600.0
2014-02-03 11:15:00,94.5,94.51,94.25,94.31,13000.0,92.9633,92.9732,92.7174,92.7764,13000.0
2014-02-03 11:20:00,94.33,94.33,94.12,94.23,9100.0,92.7961,92.7961,92.5895,92.6977,9100.0
2014-02-03 11:25:00,94.23,94.61,93.94,94.22,18300.0,92.6977,93.0716,92.4125,92.6879,18300.0
2014-02-03 11:30:00,94.01,94.21,93.81,94.02,8900.0,92.4813,92.6781,92.2846,92.4912,8900.0
2014-02-03 11:35:00,94.04,94.04,93.4,93.46,9400.0,92.5108,92.5108,91.8812,91.9403,9400.0
2014-02-03 11:40:00,93.46,93.56,93.18,93.27,5400.0,91.9403,92.0386,91.6648,91.7533,5400.0
2014-02-03 11:45:00,93.26,93.29,92.61,92.97,14900.0,91.7435,91.773,91.1041,91.4582,14900.0
2014-02-03 11:50:00,92.91,93.21,92.88,93.03,3800.0,91.3992,91.6943,91.3697,91.5173,3800.0
2014-02-03 11:55:00,93.02,93.18,92.68,92.68,4500.0,91.5074,91.6648,91.1729,91.1729,4500.0
2014-02-03 12:00:00,92.6,92.69,92.32,92.36,3200.0,91.0942,91.1828,90.8188,90.8581,3200.0
2014-02-03 12:05:00,92.15,93.02,92.15,92.45,5300.0,90.6516,91.5074,90.6516,90.9467,5300.0
2014-02-03 12:10:00,92.51,92.73,92.43,92.46,3500.0,91.0057,91.2221,90.927,90.9565,3500.0
2014-02-03 12:15:00,92.68,92.69,92.06,92.06,5600.0,91.1729,91.1828,90.563,90.563,5600.0
2014-02-03 12:20:00,92.07,92.45,91.9,92.45,14300.0,90.5729,90.9467,90.4056,90.9467,14300.0
2014-02-03 12:25:00,92.47,93.28,92.47,93.21,7300.0,90.9664,91.7632,90.9664,91.6943,7300.0
2014-02-03 12:30:00,92.96,93.72,92.96,93.72,3400.0,91.4484,92.196,91.4484,92.196,3400.0
2014-02-03 12:35:00,93.55,93.55,92.97,93.3,10100.0,92.0288,92.0288,91.4582,91.7829,10100.0
2014-02-03 12:40:00,93.23,93.23,93.17,93.21,700.0,91.714,91.714,91.655,91.6943,700.0
2014-02-03 12:45:00,93.16,93.23,92.67,93.19,9300.0,91.6451,91.714,91.1631,91.6746,9300.0
2014-02-03 12:50:00,93.0,93.07,92.7,92.91,3400.0,91.4877,91.5566,91.1926,91.3992,3400.0
2014-02-03 12:55:00,92.92,93.3,92.86,92.86,3200.0,91.409,91.7829,91.35,91.35,3200.0
2014-02-03 13:00:00,92.97,92.98,92.58,92.58,2300.0,91.4582,91.4681,91.0746,91.0746,2300.0
2014-02-03 13:05:00,92.7,92.7,92.24,92.33,11100.0,91.1926,91.1926,90.7401,90.8286,11100.0
2014-02-03 13:10:00,92.39,92.78,92.39,92.62,14500.0,90.8877,91.2713,90.8877,91.1139,14500.0
2014-02-03 13:15:00,92.74,92.74,92.41,92.51,11800.0,91.232,91.232,90.9073,91.0057,11800.0
2014-02-03 13:20:00,92.44,92.46,91.97,92.02,16100.0,90.9368,90.9565,90.4745,90.5237,16100.0
2014-02-03 13:25:00,91.9,92.08,91.9,92.0,2700.0,90.4056,90.5827,90.4056,90.504,2700.0
2014-02-03 13:30:00,92.05,92.47,92.05,92.32,10000.0,90.5532,90.9664,90.5532,90.8188,10000.0
2014-02-03 13:35:00,92.29,92.44,92.15,92.2,5500.0,90.7893,90.9368,90.6516,90.7007,5500.0
2014-02-03 13:40:00,92.17,92.25,92.01,92.02,6400.0,90.6712,90.7499,90.5138,90.5237,6400.0
2014-02-03 13:45:00,92.02,92.14,91.91,92.0,8500.0,90.5237,90.6417,90.4155,90.504,8500.0
2014-02-03 13:50:00,91.96,92.16,91.96,92.15,5100.0,90.4647,90.6614,90.4647,90.6516,5100.0
2014-02-03 13:55:00,92.18,92.45,92.03,92.03,4900.0,90.6811,90.9467,90.5335,90.5335,4900.0
2014-02-03 14:00:00,92.04,92.28,91.98,92.13,10600.0,90.5433,90.7794,90.4843,90.6319,10600.0
2014-02-03 14:05:00,92.17,92.28,91.92,92.23,10200.0,90.6712,90.7794,90.4253,90.7303,10200.0
2014-02-03 14:10:00,92.35,92.36,91.93,92.25,6100.0,90.8483,90.8581,90.4351,90.7499,6100.0
2014-02-03 14:15:00,92.19,92.36,92.06,92.11,18200.0,90.6909,90.8581,90.563,90.6122,18200.0
2014-02-03 14:20:00,92.2,92.2,91.98,91.99,13800.0,90.7007,90.7007,90.4843,90.4942,13800.0
2014-02-03 14:25:00,92.07,92.34,92.05,92.29,9500.0,90.5729,90.8385,90.5532,90.7893,9500.0
2014-02-03 14:30:00,92.46,92.65,92.35,92.45,7000.0,90.9565,91.1434,90.8483,90.9467,7000.0
2014-02-03 14:35:00,92.44,92.44,92.1,92.13,4500.0,90.9368,90.9368,90.6024,90.6319,4500.0
2014-02-03 14:40:00,92.13,92.3,92.08,92.18,4100.0,90.6319,90.7991,90.5827,90.6811,4100.0
2014-02-03 14:45:00,92.19,92.61,92.19,92.44,4200.0,90.6909,91.1041,90.6909,90.9368,4200.0
2014-02-03 14:50:00,92.42,92.49,92.2,92.2,5700.0,90.9172,90.986,90.7007,90.7007,5700.0
2014-02-03 14:55:00,92.19,92.34,92.0,92.0,3900.0,90.6909,90.8385,90.504,90.504,3900.0
2014-02-03 15:00:00,91.95,92.15,91.93,92.15,4700.0,90.4548,90.6516,90.4351,90.6516,4700.0
2014-02-03 15:05:00,92.11,92.15,91.9,92.13,4600.0,90.6122,90.6516,90.4056,90.6319,4600.0
2014-02-03 15:10:00,92.11,92.35,91.94,92.24,8600.0,90.6122,90.8483,90.445,90.7401,8600.0
2014-02-03 15:15:00,92.28,92.35,92.22,92.29,3700.0,90.7794,90.8483,90.7204,90.7893,3700.0
2014-02-03 15:20:00,92.21,92.21,91.93,92.03,4900.0,90.7106,90.7106,90.4351,90.5335,4900.0
2014-02-03 15:25:00,92.07,92.25,91.98,92.17,7700.0,90.5729,90.7499,90.4843,90.6712,7700.0
2014-02-03 15:30:00,92.18,92.66,92.18,92.4,12400.0,90.6811,91.1533,90.6811,90.8975,12400.0
2014-02-03 15:35:00,92.36,92.4,92.18,92.28,7600.0,90.8581,90.8975,90.6811,90.7794,7600.0
2014-02-03 15:40:00,92.2,92.44,92.14,92.14,8300.0,90.7007,90.9368,90.6417,90.6417,8300.0
2014-02-03 15:45:00,92.06,92.15,91.92,91.96,7800.0,90.563,90.6516,90.4253,90.4647,7800.0
2014-02-03 15:50:00,91.91,92.2,91.71,92.2,21100.0,90.4155,90.7007,90.2187,90.7007,21100.0
2014-02-03 15:55:00,92.25,92.25,92.02,92.09,20200.0,90.7499,90.7499,90.5237,90.5925,20200.0
2014-02-04 09:30:00,92.88,92.97,92.15,92.52,14500.0,91.3697,91.4582,90.6516,91.0155,14500.0
2014-02-04 09:35:00,92.46,92.57,92.37,92.46,3200.0,90.9565,91.0647,90.868,90.9565,3200.0
2014-02-04 09:40:00,92.45,93.24,92.36,92.36,11800.0,90.9467,91.7238,90.8581,90.8581,11800.0
2014-02-04 09:45:00,92.57,92.86,92.43,92.86,1900.0,91.0647,91.35,90.927,91.35,1900.0
2014-02-04 09:50:00,93.07,93.37,92.75,93.37,1500.0,91.5566,91.8517,91.2418,91.8517,1500.0
2014-02-04 09:55:00,93.65,93.65,92.81,92.81,4600.0,92.1272,92.1272,91.3008,91.3008,4600.0
2014-02-04 10:00:00,92.83,93.4,92.69,93.29,12200.0,91.3205,91.8812,91.1828,91.773,12200.0
2014-02-04 10:05:00,93.33,93.4,92.95,93.15,4700.0,91.8124,91.8812,91.4386,91.6353,4700.0
2014-02-04 10:10:00,93.37,93.37,93.16,93.16,400.0,91.8517,91.8517,91.6451,91.6451,400.0
2014-02-04 10:15:00,93.17,93.39,92.8,93.07,3700.0,91.655,91.8714,91.291,91.5566,3700.0
2014-02-04 10:20:00,92.99,93.05,92.71,92.97,2800.0,91.4779,91.5369,91.2025,91.4582,2800.0
2014-02-04 10:25:00,92.7,92.98,92.7,92.93,1600.0,91.1926,91.4681,91.1926,91.4189,1600.0
2014-02-04 10:30:00,92.75,93.06,92.75,92.98,1800.0,91.2418,91.5468,91.2418,91.4681,1800.0
2014-02-04 10:35:00,93.18,93.33,93.07,93.2,4600.0,91.6648,91.8124,91.5566,91.6845,4600.0
2014-02-04 10:40:00,93.17,93.4,93.16,93.24,2900.0,91.655,91.8812,91.6451,91.7238,2900.0
2014-02-04 10:45:00,93.27,93.27,92.89,92.95,1400.0,91.7533,91.7533,91.3795,91.4386,1400.0
2014-02-04 10:50:00,92.95,93.1,92.51,92.54,16200.0,91.4386,91.5861,91.0057,91.0352,16200.0
2014-02-04 10:55:00,92.61,93.03,92.61,92.73,16400.0,91.1041,91.5173,91.1041,91.2221,16400.0
2014-02-04 11:00:00,92.74,93.24,92.72,93.1,4300.0,91.232,91.7238,91.2123,91.5861,4300.0
2014-02-04 11:05:00,93.1,93.4,93.09,93.18,3600.0,91.5861,91.8812,91.5763,91.6648,3600.0
2014-02-04 11:10:00,93.19,93.45,93.09,93.35,4200.0,91.6746,91.9304,91.5763,91.832,4200.0
2014-02-04 11:15:00,93.35,93.35,93.08,93.27,4100.0,91.832,91.832,91.5664,91.7533,4100.0
2014-02-04 11:20:00,93.27,93.31,93.07,93.18,2800.0,91.7533,91.7927,91.5566,91.6648,2800.0
2014-02-04 11:25:00,93.2,93.55,93.07,93.48,26800.0,91.6845,92.0288,91.5566,91.9599,26800.0
2014-02-04 11:30:00,93.46,93.48,93.12,93.29,21000.0,91.9403,91.9599,91.6058,91.773,21000.0
2014-02-04 11:35:00,93.12,93.49,93.07,93.49,9100.0,91.6058,91.9698,91.5566,91.9698,9100.0
2014-02-04 11:40:00,93.39,93.4,93.01,93.3,8200.0,91.8714,91.8812,91.4976,91.7829,8200.0
2014-02-04 11:45:00,93.23,93.25,92.94,93.01,5300.0,91.714,91.7337,91.4287,91.4976,5300.0
2014-02-04 11:50:00,93.0,93.01,92.67,92.86,9400.0,91.4877,91.4976,91.1631,91.35,9400.0
2014-02-04 11:55:00,92.85,92.85,92.75,92.75,2100.0,91.3402,91.3402,91.2418,91.2418,2100.0
2014-02-04 12:00:00,92.81,92.85,92.59,92.59,5500.0,91.3008,91.3402,91.0844,91.0844,5500.0
2014-02-04 12:05:00,92.59,92.63,92.24,92.49,6600.0,91.0844,91.1238,90.7401,90.986,6600.0
2014-02-04 12:10:00,92.45,92.54,92.36,92.38,3300.0,90.9467,91.0352,90.8581,90.8778,3300.0
2014-02-04 12:15:00,92.52,92.52,92.36,92.44,2100.0,91.0155,91.0155,90.8581,90.9368,2100.0
2014-02-04 12:20:00,92.43,92.55,92.35,92.44,2300.0,90.927,91.0451,90.8483,90.9368,2300.0
2014-02-04 12:25:00,92.51,92.66,92.41,92.5,18600.0,91.0057,91.1533,90.9073,90.9959,18600.0
2014-02-04 12:30:00,92.42,92.61,92.41,92.6,3900.0,90.9172,91.1041,90.9073,91.0942,3900.0
2014-02-04 12:35:00,92.64,92.82,92.59,92.61,1400.0,91.1336,91.3107,91.0844,91.1041,1400.0
2014-02-04 12:40:00,92.6,92.65,92.5,92.57,2400.0,91.0942,91.1434,90.9959,91.0647,2400.0
2014-02-04 12:45:00,92.73,92.76,92.54,92.54,8800.0,91.2221,91.2516,91.0352,91.0352,8800.0
2014-02-04 12:50:00,92.59,92.7,92.54,92.63,2500.0,91.0844,91.1926,91.0352,91.1238,2500.0
2014-02-04 12:55:00,92.63,92.76,92.61,92.71,6300.0,91.1238,91.2516,91.1041,91.2025,6300.0
2014-02-04 13:00:00,92.79,92.79,92.62,92.68,3600.0,91.2812,91.2812,91.1139,91.1729,3600.0
2014-02-04 13:05:00,92.8,93.22,92.79,92.98,3100.0,91.291,91.7042,91.2812,91.4681,3100.0
2014-02-04 13:10:00,92.94,93.01,92.69,92.73,1400.0,91.4287,91.4976,91.1828,91.2221,1400.0
2014-02-04 13:15:00,92.76,92.93,92.6,92.93,2700.0,91.2516,91.4189,91.0942,91.4189,2700.0
2014-02-04 13:20:00,92.87,92.99,92.84,92.88,2200.0,91.3599,91.4779,91.3303,91.3697,2200.0
2014-02-04 13:25:00,92.82,93.05,92.81,93.04,1800.0,91.3107,91.5369,91.3008,91.5271,1800.0
2014-02-04 13:30:00,93.05,93.23,93.01,93.15,4000.0,91.5369,91.714,91.4976,91.6353,4000.0
2014-02-04 13:35:00,93.17,93.17,92.94,93.02,4000.0,91.655,91.655,91.4287,91.5074,4000.0
2014-02-04 13:40:00,92.96,92.96,92.8,92.85,2800.0,91.4484,91.4484,91.291,91.3402,2800.0
2014-02-04 13:45:00,92.84,92.88,92.45,92.59,16300.0,91.3303,91.3697,90.9467,91.0844,16300.0
2014-02-04 13:50:00,92.58,92.64,92.29,92.5,17900.0,91.0746,91.1336,90.7893,90.9959,17900.0
2014-02-04 13:55:00,92.5,92.61,92.3,92.61,16200.0,90.9959,91.1041,90.7991,91.1041,16200.0
2014-02-04 14:00:00,92.48,92.64,92.14,92.24,10700.0,90.9762,91.1336,90.6417,90.7401,10700.0
2014-02-04 14:05:00,92.27,92.27,91.99,92.22,5200.0,90.7696,90.7696,90.4942,90.7204,5200.0
2014-02-04 14:10:00,92.13,92.15,91.9,92.03,6200.0,90.6319,90.6516,90.4056,90.5335,6200.0
2014-02-04 14:15:00,92.02,92.09,91.91,92.05,4800.0,90.5237,90.5925,90.4155,90.5532,4800.0
2014-02-04 14:20:00,91.98,92.48,91.98,92.16,3300.0,90.4843,90.9762,90.4843,90.6614,3300.0
2014-02-04 14:25:00,92.4,92.44,92.06,92.18,9200.0,90.8975,90.9368,90.563,90.6811,9200.0
2014-02-04 14:30:00,92.06,92.3,91.92,92.07,17900.0,90.563,90.7991,90.4253,90.5729,17900.0
2014-02-04 14:35:00,92.08,92.19,91.9,91.98,4500.0,90.5827,90.6909,90.4056,90.4843,4500.0
2014-02-04 14:40:00,91.98,92.69,91.97,92.36,10400.0,90.4843,91.1828,90.4745,90.8581,10400.0
2014-02-04 14:45:00,92.33,92.33,92.15,92.17,2500.0,90.8286,90.8286,90.6516,90.6712,2500.0
2014-02-04 14:50:00,92.26,92.3,92.16,92.3,3100.0,90.7598,90.7991,90.6614,90.7991,3100.0
2014-02-04 14:55:00,92.28,92.41,92.16,92.41,3800.0,90.7794,90.9073,90.6614,90.9073,3800.0
2014-02-04 15:00:00,92.44,92.44,92.31,92.38,2200.0,90.9368,90.9368,90.809,90.8778,2200.0
2014-02-04 15:05:00,92.33,92.38,92.24,92.25,9600.0,90.8286,90.8778,90.7401,90.7499,9600.0
2014-02-04 15:10:00,92.25,92.25,91.91,91.93,11500.0,90.7499,90.7499,90.4155,90.4351,11500.0
2014-02-04 15:15:00,91.93,91.98,91.8,91.9,7600.0,90.4351,90.4843,90.3073,90.4056,7600.0
2014-02-04 15:20:00,91.9,92.01,91.58,91.7,6400.0,90.4056,90.5138,90.0908,90.2089,6400.0
2014-02-04 15:25:00,91.69,91.69,91.34,91.34,13300.0,90.199,90.199,89.8547,89.8547,13300.0
2014-02-04 15:30:00,91.33,91.71,91.27,91.45,13800.0,89.8449,90.2187,89.7859,89.9629,13800.0
2014-02-04 15:35:00,91.44,91.52,91.3,91.41,26200.0,89.9531,90.0318,89.8154,89.9236,26200.0
2014-02-04 15:40:00,91.34,91.45,91.17,91.26,21500.0,89.8547,89.9629,89.6875,89.776,21500.0
2014-02-04 15:45:00,91.33,91.53,91.11,91.18,33200.0,89.8449,90.0416,89.6285,89.6973,33200.0
2014-02-04 15:50:00,91.27,91.46,91.15,91.36,45400.0,89.7859,89.9728,89.6678,89.8744,45400.0
2014-02-04 15:55:00,91.28,91.5,91.18,91.48,30800.0,89.7957,90.0121,89.6973,89.9925,30800.0
2014-02-05 09:30:00,91.45,91.7,91.11,91.5,12400.0,89.9629,90.2089,89.6285,90.0121,12400.0
2014-02-05 09:35:00,91.46,92.7,91.3,92.47,72900.0,89.9728,91.1926,89.8154,90.9664,72900.0
2014-02-05 09:40:00,92.7,92.96,92.24,92.38,49700.0,91.1926,91.4484,90.7401,90.8778,49700.0
2014-02-05 09:45:00,92.37,92.6,92.33,92.35,148800.0,90.868,91.0942,90.8286,90.8483,148800.0
2014-02-05 09:50:00,92.54,92.64,92.25,92.35,18400.0,91.0352,91.1336,90.7499,90.8483,18400.0
2014-02-05 09:55:00,92.36,92.52,92.34,92.41,13500.0,90.8581,91.0155,90.8385,90.9073,13500.0
2014-02-05 10:00:00,92.62,93.36,92.44,92.86,18800.0,91.1139,91.8419,90.9368,91.35,18800.0
2014-02-05 10:05:00,92.89,93.0,92.35,92.99,24900.0,91.3795,91.4877,90.8483,91.4779,24900.0
2014-02-05 10:10:00,92.99,93.23,92.35,92.35,66700.0,91.4779,91.714,90.8483,90.8483,66700.0
2014-02-05 10:15:00,92.46,92.6,92.35,92.35,21600.0,90.9565,91.0942,90.8483,90.8483,21600.0
2014-02-05 10:20:00,92.36,92.44,92.12,92.35,65500.0,90.8581,90.9368,90.622,90.8483,65500.0
2014-02-05 10:25:00,92.35,92.49,92.35,92.36,13300.0,90.8483,90.986,90.8483,90.8581,13300.0
2014-02-05 10:30:00,92.36,92.72,92.28,92.72,4900.0,90.8581,91.2123,90.7794,91.2123,4900.0
2014-02-05 10:35:00,92.61,92.67,92.51,92.54,2000.0,91.1041,91.1631,91.0057,91.0352,2000.0
2014-02-05 10:40:00,92.59,92.66,92.59,92.6,1900.0,91.0844,91.1533,91.0844,91.0942,1900.0
2014-02-05 10:45:00,92.6,92.65,92.26,92.55,6200.0,91.0942,91.1434,90.7598,91.0451,6200.0
2014-02-05 10:50:00,92.52,92.52,92.35,92.35,7400.0,91.0155,91.0155,90.8483,90.8483,7400.0
2014-02-05 10:55:00,92.35,92.56,92.35,92.55,2600.0,90.8483,91.0549,90.8483,91.0451,2600.0
2014-02-05 11:00:00,92.45,93.0,92.34,92.88,60300.0,90.9467,91.4877,90.8385,91.3697,60300.0
2014-02-05 11:05:00,92.86,92.9,92.31,92.35,85800.0,91.35,91.3894,90.809,90.8483,85800.0
2014-02-05 11:10:00,92.35,92.8,92.29,92.61,5200.0,90.8483,91.291,90.7893,91.1041,5200.0
2014-02-05 11:15:00,92.7,92.7,92.51,92.53,900.0,91.1926,91.1926,91.0057,91.0254,900.0
2014-02-05 11:20:00,92.61,92.67,92.56,92.56,1000.0,91.1041,91.1631,91.0549,91.0549,1000.0
2014-02-05 11:25:00,92.56,93.14,92.53,93.0,16600.0,91.0549,91.6255,91.0254,91.4877,16600.0
2014-02-05 11:30:00,92.97,93.59,92.92,93.36,32400.0,91.4582,92.0681,91.409,91.8419,32400.0
2014-02-05 11:35:00,93.31,94.05,93.31,93.69,44800.0,91.7927,92.5207,91.7927,92.1665,44800.0
2014-02-05 11:40:00,93.56,94.07,93.53,93.7,4100.0,92.0386,92.5403,92.0091,92.1764,4100.0
2014-02-05 11:45:00,93.67,93.96,93.57,93.57,74400.0,92.1468,92.4321,92.0485,92.0485,74400.0
2014-02-05 11:50:00,93.51,93.8,93.44,93.49,7200.0,91.9894,92.2747,91.9206,91.9698,7200.0
2014-02-05 11:55:00,93.48,93.67,92.9,93.0,38000.0,91.9599,92.1468,91.3894,91.4877,38000.0
2014-02-05 12:00:00,92.8,93.47,92.8,93.21,12700.0,91.291,91.9501,91.291,91.6943,12700.0
2014-02-05 12:05:00,93.1,93.1,93.01,93.01,1000.0,91.5861,91.5861,91.4976,91.4976,1000.0
2014-02-05 12:10:00,93.0,93.0,92.79,92.82,2400.0,91.4877,91.4877,91.2812,91.3107,2400.0
2014-02-05 12:15:00,92.84,93.0,92.84,92.99,1700.0,91.3303,91.4877,91.3303,91.4779,1700.0
2014-02-05 12:20:00,93.11,93.11,92.96,93.03,15000.0,91.596,91.596,91.4484,91.5173,15000.0
2014-02-05 12:25:00,93.0,93.06,93.0,93.0,3700.0,91.4877,91.5468,91.4877,91.4877,3700.0
2014-02-05 12:30:00,92.95,93.26,92.95,93.25,2200.0,91.4386,91.7435,91.4386,91.7337,2200.0
2014-02-05 12:35:00,93.29,93.29,93.17,93.22,2200.0,91.773,91.773,91.655,91.7042,2200.0
2014-02-05 12:40:00,93.22,93.22,93.22,93.22,0.0,91.7042,91.7042,91.7042,91.7042,0.0
2014-02-05 12:45:00,93.13,93.13,93.0,93.01,1300.0,91.6156,91.6156,91.4877,91.4976,1300.0
2014-02-05 12:50:00,93.03,93.17,93.0,93.12,2800.0,91.5173,91.655,91.4877,91.6058,2800.0
2014-02-05 12:55:00,93.17,93.23,93.14,93.23,3000.0,91.655,91.714,91.6255,91.714,3000.0
2014-02-05 13:00:00,93.26,93.39,93.02,93.39,6000.0,91.7435,91.8714,91.5074,91.8714,6000.0
2014-02-05 13:05:00,93.27,93.84,93.27,93.68,8500.0,91.7533,92.3141,91.7533,92.1567,8500.0
2014-02-05 13:10:00,93.68,93.68,93.41,93.41,1400.0,92.1567,92.1567,91.8911,91.8911,1400.0
2014-02-05 13:15:00,93.34,93.5,93.34,93.45,1100.0,91.8222,91.9796,91.8222,91.9304,1100.0
2014-02-05 13:20:00,93.37,93.45,93.3,93.36,2100.0,91.8517,91.9304,91.7829,91.8419,2100.0
2014-02-05 13:25:00,93.24,93.28,93.14,93.26,2700.0,91.7238,91.7632,91.6255,91.7435,2700.0
2014-02-05 13:30:00,93.4,93.41,93.4,93.41,300.0,91.8812,91.8911,91.8812,91.8911,300.0
2014-02-05 13:35:00,93.44,93.57,93.44,93.57,1800.0,91.9206,92.0485,91.9206,92.0485,1800.0
2014-02-05 13:40:00,93.53,93.69,93.5,93.6,13300.0,92.0091,92.1665,91.9796,92.078,13300.0
2014-02-05 13:45:00,93.47,93.75,93.47,93.73,3800.0,91.9501,92.2255,91.9501,92.2059,3800.0
2014-02-05 13:50:00,93.67,93.83,93.67,93.8,4900.0,92.1468,92.3042,92.1468,92.2747,4900.0
2014-02-05 13:55:00,93.9,94.04,93.83,93.91,6100.0,92.3731,92.5108,92.3042,92.3829,6100.0
2014-02-05 14:00:00,93.91,94.17,93.89,94.17,5700.0,92.3829,92.6387,92.3633,92.6387,5700.0
2014-02-05 14:05:00,93.99,94.17,93.91,93.93,23100.0,92.4616,92.6387,92.3829,92.4026,23100.0
2014-02-05 14:10:00,93.85,93.85,93.47,93.61,5500.0,92.3239,92.3239,91.9501,92.0878,5500.0
2014-02-05 14:15:00,93.7,93.78,93.7,93.78,1600.0,92.1764,92.2551,92.1764,92.2551,1600.0
2014-02-05 14:20:00,93.65,94.13,93.65,93.97,4200.0,92.1272,92.5994,92.1272,92.442,4200.0
2014-02-05 14:25:00,94.15,94.15,93.93,94.01,4100.0,92.619,92.619,92.4026,92.4813,4100.0
2014-02-05 14:30:00,93.96,94.24,93.96,94.18,1600.0,92.4321,92.7076,92.4321,92.6486,1600.0
2014-02-05 14:35:00,94.39,94.39,93.91,94.01,5000.0,92.8551,92.8551,92.3829,92.4813,5000.0
2014-02-05 14:40:00,93.97,94.37,93.97,94.37,4400.0,92.442,92.8355,92.442,92.8355,4400.0
2014-02-05 14:45:00,94.35,94.35,94.16,94.22,2200.0,92.8158,92.8158,92.6289,92.6879,2200.0
2014-02-05 14:50:00,94.34,94.43,94.3,94.32,2000.0,92.8059,92.8945,92.7666,92.7863,2000.0
2014-02-05 14:55:00,94.3,94.3,94.03,94.05,5500.0,92.7666,92.7666,92.501,92.5207,5500.0
2014-02-05 15:00:00,94.07,94.17,93.86,93.86,5000.0,92.5403,92.6387,92.3338,92.3338,5000.0
2014-02-05 15:05:00,93.96,94.18,93.96,94.18,2600.0,92.4321,92.6486,92.4321,92.6486,2600.0
2014-02-05 15:10:00,94.17,94.33,94.17,94.33,800.0,92.6387,92.7961,92.6387,92.7961,800.0
2014-02-05 15:15:00,94.32,94.33,94.04,94.12,6400.0,92.7863,92.7961,92.5108,92.5895,6400.0
2014-02-05 15:20:00,94.0,94.0,93.66,93.66,4200.0,92.4715,92.4715,92.137,92.137,4200.0
2014-02-05 15:25:00,93.64,93.87,93.64,93.78,6800.0,92.1173,92.3436,92.1173,92.2551,6800.0
2014-02-05 15:30:00,93.72,93.85,93.71,93.85,4600.0,92.196,92.3239,92.1862,92.3239,4600.0
2014-02-05 15:35:00,93.84,93.84,93.43,93.56,7700.0,92.3141,92.3141,91.9107,92.0386,7700.0
2014-02-05 15:40:00,93.56,93.76,93.53,93.73,5600.0,92.0386,92.2354,92.0091,92.2059,5600.0
2014-02-05 15:45:00,93.8,93.8,93.48,93.61,8500.0,92.2747,92.2747,91.9599,92.0878,8500.0
2014-02-05 15:50:00,93.59,93.68,93.35,93.35,16300.0,92.0681,92.1567,91.832,91.832,16300.0
2014-02-05 15:55:00,93.36,93.47,93.22,93.33,13400.0,91.8419,91.9501,91.7042,91.8124,13400.0
2014-02-06 09:30:00,93.85,93.85,93.34,93.39,1700.0,92.3239,92.3239,91.8222,91.8714,1700.0
2014-02-06 09:35:00,93.73,94.18,93.73,94.18,800.0,92.2059,92.6486,92.2059,92.6486,800.0
2014-02-06 09:40:00,94.2,94.82,94.0,94.2,13200.0,92.6682,93.2781,92.4715,92.6682,13200.0
2014-02-06 09:45:00,94.62,94.62,94.16,94.38,3000.0,93.0814,93.0814,92.6289,92.8453,3000.0
2014-02-06 09:50:00,94.38,94.56,94.21,94.22,3700.0,92.8453,93.0224,92.6781,92.6879,3700.0
2014-02-06 09:55:00,94.22,94.98,94.21,94.98,32000.0,92.6879,93.4355,92.6781,93.4355,32000.0
2014-02-06 10:00:00,94.87,95.16,94.49,95.16,111000.0,93.3273,93.6126,92.9535,93.6126,111000.0
2014-02-06 10:05:00,95.18,95.48,94.4,95.08,86300.0,93.6323,93.9274,92.865,93.5339,86300.0
2014-02-06 10:10:00,95.21,95.21,94.87,95.11,2000.0,93.6618,93.6618,93.3273,93.5634,2000.0
2014-02-06 10:15:00,95.16,95.16,94.86,95.07,4900.0,93.6126,93.6126,93.3175,93.5241,4900.0
2014-02-06 10:20:00,95.05,95.16,94.9,95.02,3500.0,93.5044,93.6126,93.3568,93.4749,3500.0
2014-02-06 10:25:00,95.09,95.09,94.6,94.94,5100.0,93.5438,93.5438,93.0617,93.3962,5100.0
2014-02-06 10:30:00,94.87,94.87,94.42,94.59,3500.0,93.3273,93.3273,92.8846,93.0519,3500.0
2014-02-06 10:35:00,94.42,94.75,94.41,94.67,4400.0,92.8846,93.2093,92.8748,93.1306,4400.0
2014-02-06 10:40:00,94.67,95.18,94.67,94.9,3500.0,93.1306,93.6323,93.1306,93.3568,3500.0
2014-02-06 10:45:00,95.01,95.23,94.82,94.82,6800.0,93.4651,93.6815,93.2781,93.2781,6800.0
2014-02-06 10:50:00,95.06,95.06,94.61,94.61,14700.0,93.5142,93.5142,93.0716,93.0716,14700.0
2014-02-06 10:55:00,94.91,95.02,94.75,94.9,2500.0,93.3667,93.4749,93.2093,93.3568,2500.0
2014-02-06 11:00:00,94.91,94.95,94.91,94.95,300.0,93.3667,93.406,93.3667,93.406,300.0
2014-02-06 11:05:00,94.97,95.1,94.69,94.8,1400.0,93.4257,93.5536,93.1503,93.2585,1400.0
2014-02-06 11:10:00,95.02,95.11,94.83,94.9,2800.0,93.4749,93.5634,93.288,93.3568,2800.0
2014-02-06 11:15:00,94.91,94.91,94.42,94.7,3900.0,93.3667,93.3667,92.8846,93.1601,3900.0
2014-02-06 11:20:00,94.69,94.7,94.42,94.42,1700.0,93.1503,93.1601,92.8846,92.8846,1700.0
2014-02-06 11:25:00,94.41,94.41,94.29,94.29,400.0,92.8748,92.8748,92.7568,92.7568,400.0
2014-02-06 11:30:00,94.36,94.79,94.36,94.79,8500.0,92.8256,93.2486,92.8256,93.2486,8500.0
2014-02-06 11:35:00,94.77,95.04,94.77,95.04,1100.0,93.229,93.4946,93.229,93.4946,1100.0
2014-02-06 11:40:00,94.97,95.04,94.64,94.64,2000.0,93.4257,93.4946,93.1011,93.1011,2000.0
2014-02-06 11:45:00,94.61,94.68,94.61,94.66,700.0,93.0716,93.1404,93.0716,93.1207,700.0
2014-02-06 11:50:00,94.75,95.19,94.73,94.81,4400.0,93.2093,93.6421,93.1896,93.2683,4400.0
2014-02-06 11:55:00,94.77,94.98,94.77,94.98,700.0,93.229,93.4355,93.229,93.4355,700.0
2014-02-06 12:00:00,94.87,95.06,94.81,94.97,3700.0,93.3273,93.5142,93.2683,93.4257,3700.0
2014-02-06 12:05:00,94.95,94.95,94.76,94.77,2200.0,93.406,93.406,93.2191,93.229,2200.0
2014-02-06 12:10:00,94.73,94.8,94.53,94.8,1800.0,93.1896,93.2585,92.9929,93.2585,1800.0
2014-02-06 12:15:00,94.8,94.9,94.67,94.67,1200.0,93.2585,93.3568,93.1306,93.1306,1200.0
2014-02-06 12:20:00,94.52,94.7,94.49,94.51,5500.0,92.983,93.1601,92.9535,92.9732,5500.0
2014-02-06 12:25:00,94.46,94.65,94.46,94.55,10900.0,92.924,93.1109,92.924,93.0125,10900.0
2014-02-06 12:30:00,94.71,94.88,94.59,94.59,400.0,93.1699,93.3372,93.0519,93.0519,400.0
2014-02-06 12:35:00,94.66,94.66,94.55,94.55,1400.0,93.1207,93.1207,93.0125,93.0125,1400.0
2014-02-06 12:40:00,94.55,94.63,94.48,94.54,10300.0,93.0125,93.0912,92.9437,93.0027,10300.0
2014-02-06 12:45:00,94.53,94.58,94.42,94.43,7200.0,92.9929,93.042,92.8846,92.8945,7200.0
2014-02-06 12:50:00,94.59,94.71,94.47,94.47,3400.0,93.0519,93.1699,92.9338,92.9338,3400.0
2014-02-06 12:55:00,94.5,94.59,94.43,94.43,1200.0,92.9633,93.0519,92.8945,92.8945,1200.0
2014-02-06 13:00:00,94.5,94.83,94.5,94.5,4200.0,92.9633,93.288,92.9633,92.9633,4200.0
2014-02-06 13:05:00,94.52,94.59,94.46,94.59,4600.0,92.983,93.0519,92.924,93.0519,4600.0
2014-02-06 13:10:00,94.52,94.52,94.4,94.46,2700.0,92.983,92.983,92.865,92.924,2700.0
2014-02-06 13:15:00,94.39,94.39,94.09,94.09,5900.0,92.8551,92.8551,92.56,92.56,5900.0
2014-02-06 13:20:00,94.18,94.25,93.96,94.11,2000.0,92.6486,92.7174,92.4321,92.5797,2000.0
2014-02-06 13:25:00,94.03,94.31,94.03,94.31,2500.0,92.501,92.7764,92.501,92.7764,2500.0
2014-02-06 13:30:00,94.31,94.49,94.2,94.43,4400.0,92.7764,92.9535,92.6682,92.8945,4400.0
2014-02-06 13:35:00,94.37,94.37,94.17,94.17,800.0,92.8355,92.8355,92.6387,92.6387,800.0
2014-02-06 13:40:00,94.28,94.38,94.12,94.14,5300.0,92.7469,92.8453,92.5895,92.6092,5300.0
2014-02-06 13:45:00,94.24,94.45,94.24,94.3,2300.0,92.7076,92.9142,92.7076,92.7666,2300.0
2014-02-06 13:50:00,94.2,94.34,94.2,94.34,1900.0,92.6682,92.8059,92.6682,92.8059,1900.0
2014-02-06 13:55:00,94.13,94.24,93.98,94.02,3200.0,92.5994,92.7076,92.4518,92.4912,3200.0
2014-02-06 14:00:00,94.02,94.15,93.99,94.05,3700.0,92.4912,92.619,92.4616,92.5207,3700.0
2014-02-06 14:05:00,94.11,94.11,94.0,94.0,1200.0,92.5797,92.5797,92.4715,92.4715,1200.0
2014-02-06 14:10:00,94.0,94.12,94.0,94.12,4100.0,92.4715,92.5895,92.4715,92.5895,4100.0
2014-02-06 14:15:00,94.04,94.11,93.98,93.98,2300.0,92.5108,92.5797,92.4518,92.4518,2300.0
2014-02-06 14:20:00,93.97,94.15,93.95,94.1,8900.0,92.442,92.619,92.4223,92.5699,8900.0
2014-02-06 14:25:00,94.06,94.07,93.94,94.06,3100.0,92.5305,92.5403,92.4125,92.5305,3100.0
2014-02-06 14:30:00,94.07,94.09,93.86,93.86,5000.0,92.5403,92.56,92.3338,92.3338,5000.0
2014-02-06 14:35:00,93.97,94.1,93.95,93.95,2700.0,92.442,92.5699,92.4223,92.4223,2700.0
2014-02-06 14:40:00,94.04,94.19,94.03,94.14,2500.0,92.5108,92.6584,92.501,92.6092,2500.0
2014-02-06 14:45:00,94.09,94.13,93.91,94.05,2800.0,92.56,92.5994,92.3829,92.5207,2800.0
2014-02-06 14:50:00,94.02,94.18,93.97,94.18,1100.0,92.4912,92.6486,92.442,92.6486,1100.0
2014-02-06 14:55:00,94.07,94.25,94.07,94.2,2700.0,92.5403,92.7174,92.5403,92.6682,2700.0
2014-02-06 15:00:00,94.2,94.25,94.15,94.15,1700.0,92.6682,92.7174,92.619,92.619,1700.0
2014-02-06 15:05:00,94.14,94.2,93.86,93.99,7600.0,92.6092,92.6682,92.3338,92.4616,7600.0
2014-02-06 15:10:00,94.02,94.02,93.96,94.02,1900.0,92.4912,92.4912,92.4321,92.4912,1900.0
2014-02-06 15:15:00,93.98,93.99,93.85,93.85,4600.0,92.4518,92.4616,92.3239,92.3239,4600.0
2014-02-06 15:20:00,93.91,93.98,93.81,93.81,1400.0,92.3829,92.4518,92.2846,92.2846,1400.0
2014-02-06 15:25:00,93.82,93.84,93.76,93.78,900.0,92.2944,92.3141,92.2354,92.2551,900.0
2014-02-06 15:30:00,93.84,93.97,93.79,93.89,4300.0,92.3141,92.442,92.2649,92.3633,4300.0
2014-02-06 15:35:00,93.89,93.99,93.75,93.88,7100.0,92.3633,92.4616,92.2255,92.3534,7100.0
2014-02-06 15:40:00,93.96,94.03,93.96,94.0,6700.0,92.4321,92.501,92.4321,92.4715,6700.0
2014-02-06 15:45:00,93.99,94.16,93.86,93.91,11200.0,92.4616,92.6289,92.3338,92.3829,11200.0
2014-02-06 15:50:00,93.92,94.1,93.88,94.05,13100.0,92.3928,92.5699,92.3534,92.5207,13100.0
2014-02-06 15:55:00,94.08,94.19,93.92,94.03,15500.0,92.5502,92.6584,92.3928,92.501,15500.0
2014-02-07 09:30:00,94.75,95.11,94.51,94.68,1900.0,93.2093,93.5634,92.9732,93.1404,1900.0
2014-02-07 09:35:00,95.0,95.0,94.84,94.85,400.0,93.4552,93.4552,93.2978,93.3077,400.0
2014-02-07 09:40:00,94.76,95.2,94.76,94.95,21000.0,93.2191,93.652,93.2191,93.406,21000.0
2014-02-07 09:45:00,95.13,95.17,95.0,95.17,7900.0,93.5831,93.6225,93.4552,93.6225,7900.0
2014-02-07 09:50:00,95.19,95.3,94.59,94.59,8200.0,93.6421,93.7503,93.0519,93.0519,8200.0
2014-02-07 09:55:00,94.64,94.66,94.5,94.5,800.0,93.1011,93.1207,92.9633,92.9633,800.0
2014-02-07 10:00:00,94.59,94.59,94.51,94.52,1100.0,93.0519,93.0519,92.9732,92.983,1100.0
2014-02-07 10:05:00,94.34,94.51,94.31,94.51,600.0,92.8059,92.9732,92.7764,92.9732,600.0
2014-02-07 10:10:00,94.26,94.4,94.26,94.31,900.0,92.7273,92.865,92.7273,92.7764,900.0
2014-02-07 10:15:00,94.2,94.75,94.05,94.58,32800.0,92.6682,93.2093,92.5207,93.042,32800.0
2014-02-07 10:20:00,94.58,94.67,94.19,94.32,80000.0,93.042,93.1306,92.6584,92.7863,80000.0
2014-02-07 10:25:00,94.32,94.52,94.23,94.52,3000.0,92.7863,92.983,92.6977,92.983,3000.0
2014-02-07 10:30:00,94.56,94.69,94.52,94.69,2000.0,93.0224,93.1503,92.983,93.1503,2000.0
2014-02-07 10:35:00,94.57,95.14,94.57,95.01,34300.0,93.0322,93.5929,93.0322,93.4651,34300.0
2014-02-07 10:40:00,95.07,95.07,94.77,94.99,5100.0,93.5241,93.5241,93.229,93.4454,5100.0
2014-02-07 10:45:00,94.84,94.95,94.63,94.8,21200.0,93.2978,93.406,93.0912,93.2585,21200.0
2014-02-07 10:50:00,94.8,95.0,94.75,94.88,11700.0,93.2585,93.4552,93.2093,93.3372,11700.0
2014-02-07 10:55:00,94.76,94.98,94.75,94.88,18200.0,93.2191,93.4355,93.2093,93.3372,18200.0
2014-02-07 11:00:00,94.96,94.97,94.76,94.76,66000.0,93.4159,93.4257,93.2191,93.2191,66000.0
2014-02-07 11:05:00,94.91,95.12,94.84,95.11,3800.0,93.3667,93.5733,93.2978,93.5634,3800.0
2014-02-07 11:10:00,95.09,95.54,95.0,95.54,4000.0,93.5438,93.9864,93.4552,93.9864,4000.0
2014-02-07 11:15:00,95.55,95.68,95.45,95.66,5100.0,93.9963,94.1242,93.8979,94.1045,5100.0
2014-02-07 11:20:00,95.66,96.24,95.58,96.22,13000.0,94.1045,94.6751,94.0258,94.6554,13000.0
2014-02-07 11:25:00,96.22,96.4,96.1,96.26,4600.0,94.6554,94.8325,94.5373,94.6947,4600.0
2014-02-07 11:30:00,96.25,96.3,96.17,96.3,4300.0,94.6849,94.7341,94.6062,94.7341,4300.0
2014-02-07 11:35:00,96.2,96.34,96.14,96.34,3100.0,94.6357,94.7734,94.5767,94.7734,3100.0
2014-02-07 11:40:00,96.33,96.59,96.28,96.46,7600.0,94.7636,95.0194,94.7144,94.8915,7600.0
2014-02-07 11:45:00,96.47,96.54,96.32,96.32,2900.0,94.9013,94.9702,94.7538,94.7538,2900.0
2014-02-07 11:50:00,96.55,96.55,96.19,96.27,2900.0,94.98,94.98,94.6259,94.7046,2900.0
2014-02-07 11:55:00,96.18,96.23,96.06,96.08,3400.0,94.616,94.6652,94.498,94.5177,3400.0
2014-02-07 12:00:00,96.19,96.19,95.7,95.7,4800.0,94.6259,94.6259,94.1438,94.1438,4800.0
2014-02-07 12:05:00,95.8,95.91,95.79,95.81,3200.0,94.2422,94.3504,94.2324,94.252,3200.0
2014-02-07 12:10:00,95.86,95.86,95.73,95.75,700.0,94.3012,94.3012,94.1733,94.193,700.0
2014-02-07 12:15:00,95.78,95.93,95.75,95.78,1600.0,94.2225,94.3701,94.193,94.2225,1600.0
2014-02-07 12:20:00,95.77,95.92,95.7,95.7,7500.0,94.2127,94.3603,94.1438,94.1438,7500.0
2014-02-07 12:25:00,95.76,95.8,95.5,95.67,7200.0,94.2029,94.2422,93.9471,94.1143,7200.0
2014-02-07 12:30:00,95.71,95.83,95.45,95.5,10500.0,94.1537,94.2717,93.8979,93.9471,10500.0
2014-02-07 12:35:00,95.56,95.77,95.55,95.6,9700.0,94.0061,94.2127,93.9963,94.0455,9700.0
2014-02-07 12:40:00,95.7,95.75,95.6,95.64,2900.0,94.1438,94.193,94.0455,94.0848,2900.0
2014-02-07 12:45:00,95.58,95.75,95.46,95.46,9200.0,94.0258,94.193,93.9077,93.9077,9200.0
2014-02-07 12:50:00,95.53,95.69,95.46,95.46,2300.0,93.9766,94.134,93.9077,93.9077,2300.0
2014-02-07 12:55:00,95.49,95.7,95.49,95.65,6300.0,93.9372,94.1438,93.9372,94.0946,6300.0
2014-02-07 13:00:00,95.65,95.65,95.39,95.49,6100.0,94.0946,94.0946,93.8389,93.9372,6100.0
2014-02-07 13:05:00,95.38,95.47,95.3,95.3,3300.0,93.829,93.9176,93.7503,93.7503,3300.0
2014-02-07 13:10:00,95.44,95.67,95.26,95.56,35300.0,93.8881,94.1143,93.711,94.0061,35300.0
2014-02-07 13:15:00,95.63,95.63,95.32,95.43,2000.0,94.075,94.075,93.77,93.8782,2000.0
2014-02-07 13:20:00,95.44,95.45,95.25,95.25,2900.0,93.8881,93.8979,93.7012,93.7012,2900.0
2014-02-07 13:25:00,95.24,95.41,95.22,95.28,5900.0,93.6913,93.8586,93.6716,93.7307,5900.0
2014-02-07 13:30:00,95.33,95.33,95.21,95.3,1100.0,93.7799,93.7799,93.6618,93.7503,1100.0
2014-02-07 13:35:00,95.32,95.32,95.22,95.22,3200.0,93.77,93.77,93.6716,93.6716,3200.0
2014-02-07 13:40:00,95.28,95.37,95.24,95.25,8400.0,93.7307,93.8192,93.6913,93.7012,8400.0
2014-02-07 13:45:00,95.25,95.38,95.21,95.27,9800.0,93.7012,93.829,93.6618,93.7208,9800.0
2014-02-07 13:50:00,95.28,95.3,95.18,95.3,1700.0,93.7307,93.7503,93.6323,93.7503,1700.0
2014-02-07 13:55:00,95.27,95.36,95.2,95.26,8800.0,93.7208,93.8094,93.652,93.711,8800.0
2014-02-07 14:00:00,95.26,95.33,95.21,95.26,5500.0,93.711,93.7799,93.6618,93.711,5500.0
2014-02-07 14:05:00,95.31,95.31,95.12,95.12,2700.0,93.7602,93.7602,93.5733,93.5733,2700.0
2014-02-07 14:10:00,95.13,95.31,95.13,95.25,100500.0,93.5831,93.7602,93.5831,93.7012,100500.0
2014-02-07 14:15:00,95.28,95.35,95.24,95.27,13600.0,93.7307,93.7995,93.6913,93.7208,13600.0
2014-02-07 14:20:00,95.26,95.34,95.24,95.3,18000.0,93.711,93.7897,93.6913,93.7503,18000.0
2014-02-07 14:25:00,95.3,95.37,95.26,95.35,7300.0,93.7503,93.8192,93.711,93.7995,7300.0
2014-02-07 14:30:00,95.37,95.47,95.3,95.4,9400.0,93.8192,93.9176,93.7503,93.8487,9400.0
2014-02-07 14:35:00,95.35,95.45,95.3,95.35,12400.0,93.7995,93.8979,93.7503,93.7995,12400.0
2014-02-07 14:40:00,95.27,95.33,95.13,95.15,18700.0,93.7208,93.7799,93.5831,93.6028,18700.0
2014-02-07 14:45:00,95.26,95.32,95.12,95.24,9900.0,93.711,93.77,93.5733,93.6913,9900.0
2014-02-07 14:50:00,95.25,95.27,95.0,95.0,11700.0,93.7012,93.7208,93.4552,93.4552,11700.0
2014-02-07 14:55:00,94.98,95.06,94.94,95.03,4100.0,93.4355,93.5142,93.3962,93.4847,4100.0
2014-02-07 15:00:00,95.03,95.1,94.96,94.98,12500.0,93.4847,93.5536,93.4159,93.4355,12500.0
2014-02-07 15:05:00,94.99,95.12,94.99,95.1,9200.0,93.4454,93.5733,93.4454,93.5536,9200.0
2014-02-07 15:10:00,95.01,95.09,94.99,95.09,1300.0,93.4651,93.5438,93.4454,93.5438,1300.0
2014-02-07 15:15:00,95.1,95.14,95.0,95.14,2600.0,93.5536,93.5929,93.4552,93.5929,2600.0
2014-02-07 15:20:00,95.05,95.19,95.03,95.19,6900.0,93.5044,93.6421,93.4847,93.6421,6900.0
2014-02-07 15:25:00,95.2,95.2,95.05,95.08,3700.0,93.652,93.652,93.5044,93.5339,3700.0
2014-02-07 15:30:00,95.14,95.28,94.99,95.07,12200.0,93.5929,93.7307,93.4454,93.5241,12200.0
2014-02-07 15:35:00,95.07,95.27,95.07,95.17,9000.0,93.5241,93.7208,93.5241,93.6225,9000.0
2014-02-07 15:40:00,95.18,95.18,95.0,95.03,13700.0,93.6323,93.6323,93.4552,93.4847,13700.0
2014-02-07 15:45:00,95.04,95.18,94.99,95.02,20000.0,93.4946,93.6323,93.4454,93.4749,20000.0
2014-02-07 15:50:00,95.08,95.17,94.99,95.17,17900.0,93.5339,93.6225,93.4454,93.6225,17900.0
2014-02-07 15:55:00,95.22,95.42,95.12,95.26,19300.0,93.6716,93.8684,93.5733,93.711,19300.0
2014-02-10 09:30:00,95.42,95.87,95.27,95.27,8000.0,93.8684,94.3111,93.7208,93.7208,8000.0
2014-02-10 09:35:00,95.27,95.3,94.69,94.69,2200.0,93.7208,93.7503,93.1503,93.1503,2200.0
2014-02-10 09:40:00,94.84,95.37,94.56,94.99,9300.0,93.2978,93.8192,93.0224,93.4454,9300.0
2014-02-10 09:45:00,95.01,95.24,95.0,95.09,2000.0,93.4651,93.6913,93.4552,93.5438,2000.0
2014-02-10 09:50:00,95.12,95.12,94.86,95.1,1400.0,93.5733,93.5733,93.3175,93.5536,1400.0
2014-02-10 09:55:00,94.82,94.83,94.76,94.82,1700.0,93.2781,93.288,93.2191,93.2781,1700.0
2014-02-10 10:00:00,94.9,95.29,94.9,95.16,19200.0,93.3568,93.7405,93.3568,93.6126,19200.0
2014-02-10 10:05:00,95.14,95.14,94.83,94.83,3400.0,93.5929,93.5929,93.288,93.288,3400.0
2014-02-10 10:10:00,94.8,94.9,94.8,94.89,400.0,93.2585,93.3568,93.2585,93.347,400.0
2014-02-10 10:15:00,94.77,95.0,94.74,95.0,2600.0,93.229,93.4552,93.1994,93.4552,2600.0
2014-02-10 10:20:00,95.0,95.31,94.92,94.93,8600.0,93.4552,93.7602,93.3765,93.3864,8600.0
2014-02-10 10:25:00,94.95,95.11,94.92,94.95,6600.0,93.406,93.5634,93.3765,93.406,6600.0
2014-02-10 10:30:00,94.81,94.95,94.81,94.94,3300.0,93.2683,93.406,93.2683,93.3962,3300.0
2014-02-10 10:35:00,95.0,95.09,94.87,94.96,4600.0,93.4552,93.5438,93.3273,93.4159,4600.0
2014-02-10 10:40:00,94.83,95.0,94.57,94.71,4600.0,93.288,93.4552,93.0322,93.1699,4600.0
2014-02-10 10:45:00,94.59,94.86,94.39,94.84,2000.0,93.0519,93.3175,92.8551,93.2978,2000.0
2014-02-10 10:50:00,94.53,94.92,94.53,94.7,1100.0,92.9929,93.3765,92.9929,93.1601,1100.0
2014-02-10 10:55:00,94.92,95.3,94.82,94.84,2400.0,93.3765,93.7503,93.2781,93.2978,2400.0
2014-02-10 11:00:00,94.84,95.0,94.75,94.75,2000.0,93.2978,93.4552,93.2093,93.2093,2000.0
2014-02-10 11:05:00,94.81,94.91,94.77,94.82,600.0,93.2683,93.3667,93.229,93.2781,600.0
2014-02-10 11:10:00,95.0,95.0,94.9,95.0,900.0,93.4552,93.4552,93.3568,93.4552,900.0
2014-02-10 11:15:00,94.99,95.38,94.9,95.16,2800.0,93.4454,93.829,93.3568,93.6126,2800.0
2014-02-10 11:20:00,95.18,95.18,95.12,95.16,900.0,93.6323,93.6323,93.5733,93.6126,900.0
2014-02-10 11:25:00,95.48,95.48,95.35,95.43,1600.0,93.9274,93.9274,93.7995,93.8782,1600.0
2014-02-10 11:30:00,95.68,95.69,95.36,95.36,2400.0,94.1242,94.134,93.8094,93.8094,2400.0
2014-02-10 11:35:00,95.43,95.56,95.35,95.41,1900.0,93.8782,94.0061,93.7995,93.8586,1900.0
2014-02-10 11:40:00,95.44,95.44,95.44,95.44,400.0,93.8881,93.8881,93.8881,93.8881,400.0
2014-02-10 11:45:00,95.63,95.86,95.62,95.83,1400.0,94.075,94.3012,94.0651,94.2717,1400.0
2014-02-10 11:50:00,95.9,96.0,95.67,95.7,5300.0,94.3406,94.439,94.1143,94.1438,5300.0
2014-02-10 11:55:00,95.7,95.7,95.7,95.7,0.0,94.1438,94.1438,94.1438,94.1438,0.0
2014-02-10 12:00:00,95.75,95.86,95.71,95.71,9200.0,94.193,94.3012,94.1537,94.1537,9200.0
2014-02-10 12:05:00,95.56,95.65,95.35,95.35,1000.0,94.0061,94.0946,93.7995,93.7995,1000.0
2014-02-10 12:10:00,95.47,95.52,95.47,95.52,1100.0,93.9176,93.9668,93.9176,93.9668,1100.0
2014-02-10 12:15:00,95.46,95.52,95.39,95.52,4800.0,93.9077,93.9668,93.8389,93.9668,4800.0
2014-02-10 12:20:00,95.47,95.52,95.43,95.43,4100.0,93.9176,93.9668,93.8782,93.8782,4100.0
2014-02-10 12:25:00,95.35,95.35,95.31,95.31,1100.0,93.7995,93.7995,93.7602,93.7602,1100.0
2014-02-10 12:30:00,95.28,95.43,95.19,95.39,7000.0,93.7307,93.8782,93.6421,93.8389,7000.0
2014-02-10 12:35:00,95.4,95.52,95.34,95.37,4500.0,93.8487,93.9668,93.7897,93.8192,4500.0
2014-02-10 12:40:00,95.38,95.45,95.38,95.41,900.0,93.829,93.8979,93.829,93.8586,900.0
2014-02-10 12:45:00,95.38,95.52,95.3,95.52,1700.0,93.829,93.9668,93.7503,93.9668,1700.0
2014-02-10 12:50:00,95.47,95.6,95.47,95.51,1500.0,93.9176,94.0455,93.9176,93.9569,1500.0
2014-02-10 12:55:00,95.54,95.58,95.32,95.58,1300.0,93.9864,94.0258,93.77,94.0258,1300.0
2014-02-10 13:00:00,95.67,95.67,95.47,95.52,900.0,94.1143,94.1143,93.9176,93.9668,900.0
2014-02-10 13:05:00,95.38,95.38,95.28,95.31,1000.0,93.829,93.829,93.7307,93.7602,1000.0
2014-02-10 13:10:00,95.31,95.51,95.06,95.06,6000.0,93.7602,93.9569,93.5142,93.5142,6000.0
2014-02-10 13:15:00,95.34,95.52,95.16,95.47,3100.0,93.7897,93.9668,93.6126,93.9176,3100.0
2014-02-10 13:20:00,95.48,95.58,95.48,95.58,800.0,93.9274,94.0258,93.9274,94.0258,800.0
2014-02-10 13:25:00,95.58,95.75,95.58,95.67,700.0,94.0258,94.193,94.0258,94.1143,700.0
2014-02-10 13:30:00,95.77,95.87,95.55,95.55,3800.0,94.2127,94.3111,93.9963,93.9963,3800.0
2014-02-10 13:35:00,95.56,95.59,95.52,95.56,1900.0,94.0061,94.0356,93.9668,94.0061,1900.0
2014-02-10 13:40:00,95.52,95.55,95.52,95.55,300.0,93.9668,93.9963,93.9668,93.9963,300.0
2014-02-10 13:45:00,95.61,95.66,95.44,95.44,1400.0,94.0553,94.1045,93.8881,93.8881,1400.0
2014-02-10 13:50:00,95.45,95.45,95.39,95.42,900.0,93.8979,93.8979,93.8389,93.8684,900.0
2014-02-10 13:55:00,95.42,95.59,95.41,95.59,2900.0,93.8684,94.0356,93.8586,94.0356,2900.0
2014-02-10 14:00:00,95.54,95.83,95.54,95.83,2000.0,93.9864,94.2717,93.9864,94.2717,2000.0
2014-02-10 14:05:00,95.78,95.78,95.41,95.44,2400.0,94.2225,94.2225,93.8586,93.8881,2400.0
2014-02-10 14:10:00,95.45,95.59,95.45,95.45,9900.0,93.8979,94.0356,93.8979,93.8979,9900.0
2014-02-10 14:15:00,95.42,95.43,95.24,95.34,4200.0,93.8684,93.8782,93.6913,93.7897,4200.0
2014-02-10 14:20:00,95.36,95.48,95.36,95.48,300.0,93.8094,93.9274,93.8094,93.9274,300.0
2014-02-10 14:25:00,95.39,95.4,95.26,95.26,2500.0,93.8389,93.8487,93.711,93.711,2500.0
2014-02-10 14:30:00,95.34,95.4,95.34,95.38,2600.0,93.7897,93.8487,93.7897,93.829,2600.0
2014-02-10 14:35:00,95.32,95.5,95.22,95.35,14800.0,93.77,93.9471,93.6716,93.7995,14800.0
2014-02-10 14:40:00,95.27,95.49,95.27,95.49,1300.0,93.7208,93.9372,93.7208,93.9372,1300.0
2014-02-10 14:45:00,95.39,95.4,95.38,95.4,300.0,93.8389,93.8487,93.829,93.8487,300.0
2014-02-10 14:50:00,95.42,95.42,95.36,95.36,2000.0,93.8684,93.8684,93.8094,93.8094,2000.0
2014-02-10 14:55:00,95.41,95.45,95.27,95.27,4000.0,93.8586,93.8979,93.7208,93.7208,4000.0
2014-02-10 15:00:00,95.27,95.29,95.06,95.06,2700.0,93.7208,93.7405,93.5142,93.5142,2700.0
2014-02-10 15:05:00,95.12,95.19,95.07,95.07,3000.0,93.5733,93.6421,93.5241,93.5241,3000.0
2014-02-10 15:10:00,95.14,95.26,95.14,95.16,2700.0,93.5929,93.711,93.5929,93.6126,2700.0
2014-02-10 15:15:00,95.17,95.18,95.08,95.09,3100.0,93.6225,93.6323,93.5339,93.5438,3100.0
2014-02-10 15:20:00,94.98,95.24,94.98,95.1,20900.0,93.4355,93.6913,93.4355,93.5536,20900.0
2014-02-10 15:25:00,95.14,95.21,95.08,95.11,13600.0,93.5929,93.6618,93.5339,93.5634,13600.0
2014-02-10 15:30:00,95.1,95.16,94.99,94.99,8600.0,93.5536,93.6126,93.4454,93.4454,8600.0
2014-02-10 15:35:00,95.04,95.17,95.02,95.11,8700.0,93.4946,93.6225,93.4749,93.5634,8700.0
2014-02-10 15:40:00,95.06,95.11,95.05,95.09,2100.0,93.5142,93.5634,93.5044,93.5438,2100.0
2014-02-10 15:45:00,95.1,95.22,95.01,95.01,12800.0,93.5536,93.6716,93.4651,93.4651,12800.0
2014-02-10 15:50:00,95.01,95.03,94.78,95.01,14400.0,93.4651,93.4847,93.2388,93.4651,14400.0
2014-02-10 15:55:00,94.95,95.01,94.81,94.93,16000.0,93.406,93.4651,93.2683,93.3864,16000.0
2014-02-11 09:30:00,94.87,95.73,94.59,95.13,3400.0,93.3273,94.1733,93.0519,93.5831,3400.0
2014-02-11 09:35:00,94.95,95.43,94.62,95.43,8500.0,93.406,93.8782,93.0814,93.8782,8500.0
2014-02-11 09:40:00,95.3,95.48,95.18,95.48,2600.0,93.7503,93.9274,93.6323,93.9274,2600.0
2014-02-11 09:45:00,95.56,95.85,95.38,95.71,4900.0,94.0061,94.2914,93.829,94.1537,4900.0
2014-02-11 09:50:00,95.67,95.67,95.34,95.37,2000.0,94.1143,94.1143,93.7897,93.8192,2000.0
2014-02-11 09:55:00,95.45,95.5,94.91,94.91,3000.0,93.8979,93.9471,93.3667,93.3667,3000.0
2014-02-11 10:00:00,94.93,95.14,94.85,94.85,1800.0,93.3864,93.5929,93.3077,93.3077,1800.0
2014-02-11 10:05:00,94.81,94.92,94.64,94.88,2800.0,93.2683,93.3765,93.1011,93.3372,2800.0
2014-02-11 10:10:00,94.72,94.82,94.71,94.82,3300.0,93.1798,93.2781,93.1699,93.2781,3300.0
2014-02-11 10:15:00,94.88,95.23,94.79,95.13,5200.0,93.3372,93.6815,93.2486,93.5831,5200.0
2014-02-11 10:20:00,95.2,95.65,95.19,95.38,12000.0,93.652,94.0946,93.6421,93.829,12000.0
2014-02-11 10:25:00,95.3,95.34,95.0,95.0,6200.0,93.7503,93.7897,93.4552,93.4552,6200.0
2014-02-11 10:30:00,95.05,95.5,95.01,95.5,8000.0,93.5044,93.9471,93.4651,93.9471,8000.0
2014-02-11 10:35:00,95.6,96.01,95.6,96.01,5000.0,94.0455,94.4488,94.0455,94.4488,5000.0
2014-02-11 10:40:00,96.01,96.17,95.79,95.87,15400.0,94.4488,94.6062,94.2324,94.3111,15400.0
2014-02-11 10:45:00,95.87,95.95,95.77,95.86,4800.0,94.3111,94.3898,94.2127,94.3012,4800.0
2014-02-11 10:50:00,95.73,95.73,95.36,95.5,5000.0,94.1733,94.1733,93.8094,93.9471,5000.0
2014-02-11 10:55:00,95.39,95.46,95.26,95.27,3700.0,93.8389,93.9077,93.711,93.7208,3700.0
2014-02-11 11:00:00,95.41,95.86,95.41,95.72,7500.0,93.8586,94.3012,93.8586,94.1635,7500.0
2014-02-11 11:05:00,95.69,95.69,95.33,95.39,7300.0,94.134,94.134,93.7799,93.8389,7300.0
2014-02-11 11:10:00,95.41,95.46,95.3,95.38,3900.0,93.8586,93.9077,93.7503,93.829,3900.0
2014-02-11 11:15:00,95.37,95.76,95.27,95.76,12600.0,93.8192,94.2029,93.7208,94.2029,12600.0
2014-02-11 11:20:00,95.78,96.17,95.76,96.14,5900.0,94.2225,94.6062,94.2029,94.5767,5900.0
2014-02-11 11:25:00,96.06,96.11,95.97,95.97,4100.0,94.498,94.5472,94.4094,94.4094,4100.0
2014-02-11 11:30:00,95.98,96.0,95.69,95.69,4600.0,94.4193,94.439,94.134,94.134,4600.0
2014-02-11 11:35:00,95.6,95.7,95.32,95.6,10000.0,94.0455,94.1438,93.77,94.0455,10000.0
2014-02-11 11:40:00,95.54,95.8,95.42,95.57,5200.0,93.9864,94.2422,93.8684,94.0159,5200.0
2014-02-11 11:45:00,95.55,95.58,95.31,95.41,6800.0,93.9963,94.0258,93.7602,93.8586,6800.0
2014-02-11 11:50:00,95.48,95.61,95.27,95.48,5100.0,93.9274,94.0553,93.7208,93.9274,5100.0
2014-02-11 11:55:00,95.41,95.45,95.2,95.33,4300.0,93.8586,93.8979,93.652,93.7799,4300.0
2014-02-11 12:00:00,95.19,95.42,95.19,95.42,4500.0,93.6421,93.8684,93.6421,93.8684,4500.0
2014-02-11 12:05:00,95.49,95.5,95.39,95.44,1500.0,93.9372,93.9471,93.8389,93.8881,1500.0
2014-02-11 12:10:00,95.23,95.23,95.16,95.17,900.0,93.6815,93.6815,93.6126,93.6225,900.0
2014-02-11 12:15:00,95.16,95.24,95.09,95.2,9300.0,93.6126,93.6913,93.5438,93.652,9300.0
2014-02-11 12:20:00,95.29,95.3,95.12,95.14,6900.0,93.7405,93.7503,93.5733,93.5929,6900.0
2014-02-11 12:25:00,95.1,95.15,95.08,95.09,2400.0,93.5536,93.6028,93.5339,93.5438,2400.0
2014-02-11 12:30:00,95.09,95.16,95.02,95.16,4100.0,93.5438,93.6126,93.4749,93.6126,4100.0
2014-02-11 12:35:00,95.18,95.24,95.0,95.01,2000.0,93.6323,93.6913,93.4552,93.4651,2000.0
2014-02-11 12:40:00,95.0,95.24,94.93,95.07,13300.0,93.4552,93.6913,93.3864,93.5241,13300.0
2014-02-11 12:45:00,95.03,95.03,95.03,95.03,100.0,93.4847,93.4847,93.4847,93.4847,100.0
2014-02-11 12:50:00,95.06,95.15,95.01,95.15,2900.0,93.5142,93.6028,93.4651,93.6028,2900.0
2014-02-11 12:55:00,95.2,95.25,94.98,95.2,6000.0,93.652,93.7012,93.4355,93.652,6000.0
2014-02-11 13:00:00,95.31,95.36,95.06,95.06,4500.0,93.7602,93.8094,93.5142,93.5142,4500.0
2014-02-11 13:05:00,95.11,95.4,95.11,95.4,6000.0,93.5634,93.8487,93.5634,93.8487,6000.0
2014-02-11 13:10:00,95.42,95.43,95.37,95.41,2600.0,93.8684,93.8782,93.8192,93.8586,2600.0
2014-02-11 13:15:00,95.41,95.62,95.4,95.56,6000.0,93.8586,94.0651,93.8487,94.0061,6000.0
2014-02-11 13:20:00,95.54,95.68,95.44,95.68,6900.0,93.9864,94.1242,93.8881,94.1242,6900.0
2014-02-11 13:25:00,95.67,95.75,95.55,95.73,6300.0,94.1143,94.193,93.9963,94.1733,6300.0
2014-02-11 13:30:00,95.8,95.8,95.63,95.7,4500.0,94.2422,94.2422,94.075,94.1438,4500.0
2014-02-11 13:35:00,95.62,95.62,95.52,95.54,3300.0,94.0651,94.0651,93.9668,93.9864,3300.0
2014-02-11 13:40:00,95.59,95.7,95.56,95.7,2400.0,94.0356,94.1438,94.0061,94.1438,2400.0
2014-02-11 13:45:00,95.69,95.69,95.55,95.55,4200.0,94.134,94.134,93.9963,93.9963,4200.0
2014-02-11 13:50:00,95.55,95.75,95.5,95.74,11400.0,93.9963,94.193,93.9471,94.1832,11400.0
2014-02-11 13:55:00,95.76,95.79,95.66,95.69,5300.0,94.2029,94.2324,94.1045,94.134,5300.0
2014-02-11 14:00:00,95.7,95.74,95.58,95.7,6300.0,94.1438,94.1832,94.0258,94.1438,6300.0
2014-02-11 14:05:00,95.7,95.81,95.67,95.81,2200.0,94.1438,94.252,94.1143,94.252,2200.0
2014-02-11 14:10:00,95.77,95.9,95.71,95.9,6000.0,94.2127,94.3406,94.1537,94.3406,6000.0
2014-02-11 14:15:00,95.85,95.9,95.77,95.77,2500.0,94.2914,94.3406,94.2127,94.2127,2500.0
2014-02-11 14:20:00,95.84,95.98,95.83,95.98,3800.0,94.2816,94.4193,94.2717,94.4193,3800.0
2014-02-11 14:25:00,95.97,96.01,95.93,95.99,4300.0,94.4094,94.4488,94.3701,94.4291,4300.0
2014-02-11 14:30:00,95.86,95.94,95.84,95.93,2800.0,94.3012,94.3799,94.2816,94.3701,2800.0
2014-02-11 14:35:00,95.86,95.94,95.79,95.94,4200.0,94.3012,94.3799,94.2324,94.3799,4200.0
2014-02-11 14:40:00,95.94,96.12,95.92,96.01,6300.0,94.3799,94.557,94.3603,94.4488,6300.0
2014-02-11 14:45:00,96.01,96.02,95.89,95.9,4000.0,94.4488,94.4586,94.3307,94.3406,4000.0
2014-02-11 14:50:00,95.93,95.94,95.86,95.94,3900.0,94.3701,94.3799,94.3012,94.3799,3900.0
2014-02-11 14:55:00,95.94,96.03,95.9,95.97,8200.0,94.3799,94.4685,94.3406,94.4094,8200.0
2014-02-11 15:00:00,96.03,96.04,95.94,96.01,6100.0,94.4685,94.4783,94.3799,94.4488,6100.0
2014-02-11 15:05:00,95.96,96.01,95.89,95.91,3300.0,94.3996,94.4488,94.3307,94.3504,3300.0
2014-02-11 15:10:00,95.98,96.03,95.98,96.01,2000.0,94.4193,94.4685,94.4193,94.4488,2000.0
2014-02-11 15:15:00,96.01,96.06,95.98,96.06,6600.0,94.4488,94.498,94.4193,94.498,6600.0
2014-02-11 15:20:00,96.06,96.06,95.95,95.95,5700.0,94.498,94.498,94.3898,94.3898,5700.0
2014-02-11 15:25:00,95.95,95.99,95.91,95.91,4200.0,94.3898,94.4291,94.3504,94.3504,4200.0
2014-02-11 15:30:00,95.89,95.95,95.82,95.82,5100.0,94.3307,94.3898,94.2619,94.2619,5100.0
2014-02-11 15:35:00,95.83,95.83,95.59,95.59,6000.0,94.2717,94.2717,94.0356,94.0356,6000.0
2014-02-11 15:40:00,95.63,95.72,95.62,95.64,9100.0,94.075,94.1635,94.0651,94.0848,9100.0
2014-02-11 15:45:00,95.63,95.63,95.49,95.55,7000.0,94.075,94.075,93.9372,93.9963,7000.0
2014-02-11 15:50:00,95.48,95.51,95.43,95.43,10800.0,93.9274,93.9569,93.8782,93.8782,10800.0
2014-02-11 15:55:00,95.45,95.48,95.31,95.33,21400.0,93.8979,93.9274,93.7602,93.7799,21400.0
2014-02-12 09:30:00,95.71,96.71,95.71,96.1,5900.0,94.1537,95.1374,94.1537,94.5373,5900.0
2014-02-12 09:35:00,96.04,96.1,96.01,96.01,1500.0,94.4783,94.5373,94.4488,94.4488,1500.0
2014-02-12 09:40:00,95.94,95.94,95.92,95.92,300.0,94.3799,94.3799,94.3603,94.3603,300.0
2014-02-12 09:45:00,96.2,96.2,96.06,96.06,2800.0,94.6357,94.6357,94.498,94.498,2800.0
2014-02-12 09:50:00,96.08,96.08,95.56,95.56,2000.0,94.5177,94.5177,94.0061,94.0061,2000.0
2014-02-12 09:55:00,95.7,95.81,95.6,95.81,5500.0,94.1438,94.252,94.0455,94.252,5500.0
2014-02-12 10:00:00,95.87,95.99,95.46,95.46,6300.0,94.3111,94.4291,93.9077,93.9077,6300.0
2014-02-12 10:05:00,95.34,95.59,95.34,95.4,2100.0,93.7897,94.0356,93.7897,93.8487,2100.0
2014-02-12 10:10:00,95.38,95.47,95.23,95.41,1600.0,93.829,93.9176,93.6815,93.8586,1600.0
2014-02-12 10:15:00,95.44,95.44,95.44,95.44,100.0,93.8881,93.8881,93.8881,93.8881,100.0
2014-02-12 10:20:00,95.3,95.3,95.2,95.2,500.0,93.7503,93.7503,93.652,93.652,500.0
2014-02-12 10:25:00,95.16,95.34,95.07,95.34,1700.0,93.6126,93.7897,93.5241,93.7897,1700.0
2014-02-12 10:30:00,95.44,95.52,95.15,95.24,1400.0,93.8881,93.9668,93.6028,93.6913,1400.0
2014-02-12 10:35:00,95.25,95.43,95.1,95.31,4800.0,93.7012,93.8782,93.5536,93.7602,4800.0
2014-02-12 10:40:00,95.57,95.62,95.38,95.38,1300.0,94.0159,94.0651,93.829,93.829,1300.0
2014-02-12 10:45:00,95.51,95.53,95.31,95.35,2100.0,93.9569,93.9766,93.7602,93.7995,2100.0
2014-02-12 10:50:00,95.37,95.61,95.37,95.61,500.0,93.8192,94.0553,93.8192,94.0553,500.0
2014-02-12 10:55:00,95.46,95.57,94.63,94.7,48900.0,93.9077,94.0159,93.0912,93.1601,48900.0
2014-02-12 11:00:00,94.7,95.17,94.7,95.02,5000.0,93.1601,93.6225,93.1601,93.4749,5000.0
2014-02-12 11:05:00,94.98,95.18,94.97,95.18,1800.0,93.4355,93.6323,93.4257,93.6323,1800.0
2014-02-12 11:10:00,95.29,95.39,95.26,95.39,1600.0,93.7405,93.8389,93.711,93.8389,1600.0
2014-02-12 11:15:00,95.33,95.33,95.29,95.29,600.0,93.7799,93.7799,93.7405,93.7405,600.0
2014-02-12 11:20:00,95.3,95.3,94.84,95.1,2200.0,93.7503,93.7503,93.2978,93.5536,2200.0
2014-02-12 11:25:00,94.85,95.09,94.83,94.96,2900.0,93.3077,93.5438,93.288,93.4159,2900.0
2014-02-12 11:30:00,94.88,95.1,94.82,94.87,2100.0,93.3372,93.5536,93.2781,93.3273,2100.0
2014-02-12 11:35:00,95.01,95.15,95.01,95.12,1300.0,93.4651,93.6028,93.4651,93.5733,1300.0
2014-02-12 11:40:00,95.14,95.15,95.13,95.15,700.0,93.5929,93.6028,93.5831,93.6028,700.0
2014-02-12 11:45:00,95.04,95.33,95.04,95.31,700.0,93.4946,93.7799,93.4946,93.7602,700.0
2014-02-12 11:50:00,95.2,95.2,95.04,95.12,2400.0,93.652,93.652,93.4946,93.5733,2400.0
2014-02-12 11:55:00,95.23,95.33,95.16,95.25,1300.0,93.6815,93.7799,93.6126,93.7012,1300.0
2014-02-12 12:00:00,95.35,95.35,94.56,94.57,16100.0,93.7995,93.7995,93.0224,93.0322,16100.0
2014-02-12 12:05:00,94.68,94.89,94.55,94.73,3100.0,93.1404,93.347,93.0125,93.1896,3100.0
2014-02-12 12:10:00,94.7,94.91,94.54,94.54,3900.0,93.1601,93.3667,93.0027,93.0027,3900.0
2014-02-12 12:15:00,94.63,94.67,94.43,94.54,4200.0,93.0912,93.1306,92.8945,93.0027,4200.0
2014-02-12 12:20:00,94.55,94.59,94.31,94.37,2900.0,93.0125,93.0519,92.7764,92.8355,2900.0
2014-02-12 12:25:00,94.43,94.51,94.37,94.44,3000.0,92.8945,92.9732,92.8355,92.9043,3000.0
2014-02-12 12:30:00,94.55,94.58,94.29,94.29,4100.0,93.0125,93.042,92.7568,92.7568,4100.0
2014-02-12 12:35:00,94.35,94.35,93.89,94.05,11500.0,92.8158,92.8158,92.3633,92.5207,11500.0
2014-02-12 12:40:00,94.0,94.26,93.95,94.21,2400.0,92.4715,92.7273,92.4223,92.6781,2400.0
2014-02-12 12:45:00,94.23,94.26,94.07,94.07,800.0,92.6977,92.7273,92.5403,92.5403,800.0
2014-02-12 12:50:00,94.29,94.39,94.19,94.29,1000.0,92.7568,92.8551,92.6584,92.7568,1000.0
2014-02-12 12:55:00,94.36,94.36,94.17,94.17,600.0,92.8256,92.8256,92.6387,92.6387,600.0
2014-02-12 13:00:00,94.24,94.29,94.19,94.22,1200.0,92.7076,92.7568,92.6584,92.6879,1200.0
2014-02-12 13:05:00,94.16,94.16,93.94,94.06,3000.0,92.6289,92.6289,92.4125,92.5305,3000.0
2014-02-12 13:10:00,94.12,94.12,94.12,94.12,200.0,92.5895,92.5895,92.5895,92.5895,200.0
2014-02-12 13:15:00,94.13,94.23,94.13,94.22,3000.0,92.5994,92.6977,92.5994,92.6879,3000.0
2014-02-12 13:20:00,94.22,94.35,94.21,94.21,1800.0,92.6879,92.8158,92.6781,92.6781,1800.0
2014-02-12 13:25:00,94.3,94.3,94.28,94.29,1000.0,92.7666,92.7666,92.7469,92.7568,1000.0
2014-02-12 13:30:00,94.21,94.3,94.14,94.14,2700.0,92.6781,92.7666,92.6092,92.6092,2700.0
2014-02-12 13:35:00,94.18,94.18,93.95,93.95,2100.0,92.6486,92.6486,92.4223,92.4223,2100.0
2014-02-12 13:40:00,93.86,93.97,93.84,93.84,1200.0,92.3338,92.442,92.3141,92.3141,1200.0
2014-02-12 13:45:00,93.81,94.01,93.8,94.01,3700.0,92.2846,92.4813,92.2747,92.4813,3700.0
2014-02-12 13:50:00,94.02,94.07,93.95,94.05,1400.0,92.4912,92.5403,92.4223,92.5207,1400.0
2014-02-12 13:55:00,94.0,94.1,94.0,94.04,1600.0,92.4715,92.5699,92.4715,92.5108,1600.0
2014-02-12 14:00:00,94.01,94.01,93.92,93.99,600.0,92.4813,92.4813,92.3928,92.4616,600.0
2014-02-12 14:05:00,93.99,94.01,93.85,93.89,3800.0,92.4616,92.4813,92.3239,92.3633,3800.0
2014-02-12 14:10:00,93.93,93.97,93.53,93.53,6600.0,92.4026,92.442,92.0091,92.0091,6600.0
2014-02-12 14:15:00,93.53,93.75,93.51,93.72,5700.0,92.0091,92.2255,91.9894,92.196,5700.0
2014-02-12 14:20:00,93.71,93.71,93.64,93.67,2200.0,92.1862,92.1862,92.1173,92.1468,2200.0
2014-02-12 14:25:00,93.72,93.77,93.72,93.77,1900.0,92.196,92.2452,92.196,92.2452,1900.0
2014-02-12 14:30:00,93.74,93.74,93.11,93.36,35400.0,92.2157,92.2157,91.596,91.8419,35400.0
2014-02-12 14:35:00,93.36,93.37,93.15,93.16,7600.0,91.8419,91.8517,91.6353,91.6451,7600.0
2014-02-12 14:40:00,93.16,93.34,93.05,93.05,8600.0,91.6451,91.8222,91.5369,91.5369,8600.0
2014-02-12 14:45:00,93.07,93.09,92.79,92.89,10400.0,91.5566,91.5763,91.2812,91.3795,10400.0
2014-02-12 14:50:00,92.78,92.92,92.78,92.83,5600.0,91.2713,91.409,91.2713,91.3205,5600.0
2014-02-12 14:55:00,92.84,92.89,92.76,92.78,9200.0,91.3303,91.3795,91.2516,91.2713,9200.0
2014-02-12 15:00:00,92.8,92.84,92.76,92.84,6800.0,91.291,91.3303,91.2516,91.3303,6800.0
2014-02-12 15:05:00,92.82,92.88,92.65,92.85,6000.0,91.3107,91.3697,91.1434,91.3402,6000.0
2014-02-12 15:10:00,92.88,92.92,92.5,92.5,11500.0,91.3697,91.409,90.9959,90.9959,11500.0
2014-02-12 15:15:00,92.53,92.66,92.53,92.63,7500.0,91.0254,91.1533,91.0254,91.1238,7500.0
2014-02-12 15:20:00,92.65,92.7,92.63,92.67,7000.0,91.1434,91.1926,91.1238,91.1631,7000.0
2014-02-12 15:25:00,92.67,92.8,92.59,92.64,5700.0,91.1631,91.291,91.0844,91.1336,5700.0
2014-02-12 15:30:00,92.65,92.71,92.61,92.71,4200.0,91.1434,91.2025,91.1041,91.2025,4200.0
2014-02-12 15:35:00,92.7,92.78,92.61,92.73,4600.0,91.1926,91.2713,91.1041,91.2221,4600.0
2014-02-12 15:40:00,92.73,93.09,92.72,93.09,10100.0,91.2221,91.5763,91.2123,91.5763,10100.0
2014-02-12 15:45:00,93.08,93.15,92.83,92.83,10700.0,91.5664,91.6353,91.3205,91.3205,10700.0
2014-02-12 15:50:00,92.85,93.14,92.84,93.02,11900.0,91.3402,91.6255,91.3303,91.5074,11900.0
2014-02-12 15:55:00,93.04,93.1,92.93,93.08,19300.0,91.5271,91.5861,91.4189,91.5664,19300.0
2014-02-13 09:30:00,92.14,93.05,92.01,92.59,5000.0,90.6417,91.5369,90.5138,91.0844,5000.0
2014-02-13 09:35:00,92.44,92.7,92.38,92.54,5200.0,90.9368,91.1926,90.8778,91.0352,5200.0
2014-02-13 09:40:00,92.53,92.69,92.4,92.5,7500.0,91.0254,91.1828,90.8975,90.9959,7500.0
2014-02-13 09:45:00,92.5,92.9,92.39,92.79,5500.0,90.9959,91.3894,90.8877,91.2812,5500.0
2014-02-13 09:50:00,93.02,93.74,92.99,93.49,7100.0,91.5074,92.2157,91.4779,91.9698,7100.0
2014-02-13 09:55:00,93.49,93.49,93.2,93.28,6400.0,91.9698,91.9698,91.6845,91.7632,6400.0
2014-02-13 10:00:00,93.39,93.56,93.31,93.34,2700.0,91.8714,92.0386,91.7927,91.8222,2700.0
2014-02-13 10:05:00,93.39,93.6,93.39,93.56,2200.0,91.8714,92.078,91.8714,92.0386,2200.0
2014-02-13 10:10:00,93.56,93.59,93.42,93.5,3200.0,92.0386,92.0681,91.9009,91.9796,3200.0
2014-02-13 10:15:00,93.44,94.36,93.41,94.31,8300.0,91.9206,92.8256,91.8911,92.7764,8300.0
2014-02-13 10:20:00,94.3,94.54,93.93,94.07,10200.0,92.7666,93.0027,92.4026,92.5403,10200.0
2014-02-13 10:25:00,94.07,94.09,93.81,93.81,2000.0,92.5403,92.56,92.2846,92.2846,2000.0
2014-02-13 10:30:00,93.8,94.32,93.8,94.32,3900.0,92.2747,92.7863,92.2747,92.7863,3900.0
2014-02-13 10:35:00,94.08,94.35,94.08,94.33,1000.0,92.5502,92.8158,92.5502,92.7961,1000.0
2014-02-13 10:40:00,94.51,94.74,94.46,94.46,3800.0,92.9732,93.1994,92.924,92.924,3800.0
2014-02-13 10:45:00,94.63,94.63,94.63,94.63,100.0,93.0912,93.0912,93.0912,93.0912,100.0
2014-02-13 10:50:00,94.54,94.55,93.82,93.84,19600.0,93.0027,93.0125,92.2944,92.3141,19600.0
2014-02-13 10:55:00,93.77,94.65,93.69,94.29,59000.0,92.2452,93.1109,92.1665,92.7568,59000.0
2014-02-13 11:00:00,94.29,94.37,94.1,94.37,6100.0,92.7568,92.8355,92.5699,92.8355,6100.0
2014-02-13 11:05:00,94.49,94.53,94.15,94.15,1900.0,92.9535,92.9929,92.619,92.619,1900.0
2014-02-13 11:10:00,94.2,94.4,94.18,94.25,2600.0,92.6682,92.865,92.6486,92.7174,2600.0
2014-02-13 11:15:00,94.37,94.45,94.37,94.42,1300.0,92.8355,92.9142,92.8355,92.8846,1300.0
2014-02-13 11:20:00,94.33,94.55,94.31,94.55,1400.0,92.7961,93.0125,92.7764,93.0125,1400.0
2014-02-13 11:25:00,94.53,94.55,94.41,94.54,4600.0,92.9929,93.0125,92.8748,93.0027,4600.0
2014-02-13 11:30:00,94.55,94.75,94.39,94.74,3500.0,93.0125,93.2093,92.8551,93.1994,3500.0
2014-02-13 11:35:00,94.76,94.99,94.76,94.96,4500.0,93.2191,93.4454,93.2191,93.4159,4500.0
2014-02-13 11:40:00,94.96,95.0,94.96,95.0,2900.0,93.4159,93.4552,93.4159,93.4552,2900.0
2014-02-13 11:45:00,95.05,95.43,95.05,95.43,1700.0,93.5044,93.8782,93.5044,93.8782,1700.0
2014-02-13 11:50:00,95.31,95.55,95.31,95.45,500.0,93.7602,93.9963,93.7602,93.8979,500.0
2014-02-13 11:55:00,95.46,95.52,95.13,95.3,5800.0,93.9077,93.9668,93.5831,93.7503,5800.0
2014-02-13 12:00:00,95.32,95.32,95.18,95.25,3600.0,93.77,93.77,93.6323,93.7012,3600.0
2014-02-13 12:05:00,95.23,95.7,95.22,95.5,12000.0,93.6815,94.1438,93.6716,93.9471,12000.0
2014-02-13 12:10:00,95.46,95.73,95.44,95.68,2400.0,93.9077,94.1733,93.8881,94.1242,2400.0
2014-02-13 12:15:00,95.62,95.91,95.62,95.88,3000.0,94.0651,94.3504,94.0651,94.3209,3000.0
2014-02-13 12:20:00,95.95,96.05,95.95,96.03,2700.0,94.3898,94.4881,94.3898,94.4685,2700.0
2014-02-13 12:25:00,96.03,96.24,95.98,96.05,5900.0,94.4685,94.6751,94.4193,94.4881,5900.0
2014-02-13 12:30:00,96.04,96.05,95.82,95.84,4000.0,94.4783,94.4881,94.2619,94.2816,4000.0
2014-02-13 12:35:00,95.86,95.91,95.67,95.7,7300.0,94.3012,94.3504,94.1143,94.1438,7300.0
2014-02-13 12:40:00,95.7,95.83,95.7,95.78,2800.0,94.1438,94.2717,94.1438,94.2225,2800.0
2014-02-13 12:45:00,95.81,95.81,95.49,95.74,4700.0,94.252,94.252,93.9372,94.1832,4700.0
2014-02-13 12:50:00,95.63,95.65,95.46,95.46,1400.0,94.075,94.0946,93.9077,93.9077,1400.0
2014-02-13 12:55:00,95.6,95.6,95.22,95.22,2600.0,94.0455,94.0455,93.6716,93.6716,2600.0
2014-02-13 13:00:00,95.17,95.19,95.15,95.16,1000.0,93.6225,93.6421,93.6028,93.6126,1000.0
2014-02-13 13:05:00,95.19,95.24,95.05,95.05,1500.0,93.6421,93.6913,93.5044,93.5044,1500.0
2014-02-13 13:10:00,95.0,95.0,94.72,94.72,1900.0,93.4552,93.4552,93.1798,93.1798,1900.0
2014-02-13 13:15:00,94.73,95.02,94.73,94.95,2300.0,93.1896,93.4749,93.1896,93.406,2300.0
2014-02-13 13:20:00,95.04,95.11,95.04,95.11,200.0,93.4946,93.5634,93.4946,93.5634,200.0
2014-02-13 13:25:00,95.12,95.49,95.12,95.25,6100.0,93.5733,93.9372,93.5733,93.7012,6100.0
2014-02-13 13:30:00,95.25,95.26,95.07,95.08,6900.0,93.7012,93.711,93.5241,93.5339,6900.0
2014-02-13 13:35:00,95.03,95.25,95.03,95.25,3200.0,93.4847,93.7012,93.4847,93.7012,3200.0
2014-02-13 13:40:00,95.25,95.35,95.12,95.13,5500.0,93.7012,93.7995,93.5733,93.5831,5500.0
2014-02-13 13:45:00,95.14,95.29,95.1,95.25,1900.0,93.5929,93.7405,93.5536,93.7012,1900.0
2014-02-13 13:50:00,95.24,95.73,95.24,95.64,2500.0,93.6913,94.1733,93.6913,94.0848,2500.0
2014-02-13 13:55:00,95.62,95.78,95.6,95.78,2000.0,94.0651,94.2225,94.0455,94.2225,2000.0
2014-02-13 14:00:00,95.72,95.83,95.65,95.83,4500.0,94.1635,94.2717,94.0946,94.2717,4500.0
2014-02-13 14:05:00,95.83,95.95,95.6,95.66,6200.0,94.2717,94.3898,94.0455,94.1045,6200.0
2014-02-13 14:10:00,95.61,95.74,95.6,95.69,3300.0,94.0553,94.1832,94.0455,94.134,3300.0
2014-02-13 14:15:00,95.62,95.64,95.4,95.41,3100.0,94.0651,94.0848,93.8487,93.8586,3100.0
2014-02-13 14:20:00,95.36,95.69,95.33,95.65,5500.0,93.8094,94.134,93.7799,94.0946,5500.0
2014-02-13 14:25:00,95.68,95.7,95.45,95.45,9900.0,94.1242,94.1438,93.8979,93.8979,9900.0
2014-02-13 14:30:00,95.38,95.51,95.26,95.26,4400.0,93.829,93.9569,93.711,93.711,4400.0
2014-02-13 14:35:00,95.26,95.26,95.22,95.24,800.0,93.711,93.711,93.6716,93.6913,800.0
2014-02-13 14:40:00,95.24,95.57,95.17,95.54,900.0,93.6913,94.0159,93.6225,93.9864,900.0
2014-02-13 14:45:00,95.58,95.75,95.45,95.68,4500.0,94.0258,94.193,93.8979,94.1242,4500.0
2014-02-13 14:50:00,95.57,95.78,95.57,95.6,3100.0,94.0159,94.2225,94.0159,94.0455,3100.0
2014-02-13 14:55:00,95.63,95.72,95.57,95.72,2800.0,94.075,94.1635,94.0159,94.1635,2800.0
2014-02-13 15:00:00,95.61,96.09,95.58,96.02,12200.0,94.0553,94.5275,94.0258,94.4586,12200.0
2014-02-13 15:05:00,96.04,96.5,96.04,96.13,16000.0,94.4783,94.9308,94.4783,94.5668,16000.0
2014-02-13 15:10:00,96.28,96.28,95.91,95.91,2300.0,94.7144,94.7144,94.3504,94.3504,2300.0
2014-02-13 15:15:00,95.98,96.1,95.92,96.07,2500.0,94.4193,94.5373,94.3603,94.5078,2500.0
2014-02-13 15:20:00,96.1,96.1,95.84,95.93,3200.0,94.5373,94.5373,94.2816,94.3701,3200.0
2014-02-13 15:25:00,95.99,96.2,95.94,96.02,7000.0,94.4291,94.6357,94.3799,94.4586,7000.0
2014-02-13 15:30:00,96.03,96.16,96.02,96.04,6100.0,94.4685,94.5964,94.4586,94.4783,6100.0
2014-02-13 15:35:00,96.03,96.11,96.02,96.02,6600.0,94.4685,94.5472,94.4586,94.4586,6600.0
2014-02-13 15:40:00,96.02,96.21,96.0,96.06,6900.0,94.4586,94.6455,94.439,94.498,6900.0
2014-02-13 15:45:00,96.04,96.1,96.02,96.02,7000.0,94.4783,94.5373,94.4586,94.4586,7000.0
2014-02-13 15:50:00,96.02,96.06,95.8,96.01,15200.0,94.4586,94.498,94.2422,94.4488,15200.0
2014-02-13 15:55:00,96.02,96.07,95.87,96.04,16700.0,94.4586,94.5078,94.3111,94.4783,16700.0
2014-02-14 09:30:00,95.25,95.4,94.23,94.73,5700.0,93.7012,93.8487,92.6977,93.1896,5700.0
2014-02-14 09:35:00,94.85,95.2,94.72,94.82,4400.0,93.3077,93.652,93.1798,93.2781,4400.0
2014-02-14 09:40:00,95.12,95.12,94.77,95.1,5500.0,93.5733,93.5733,93.229,93.5536,5500.0
2014-02-14 09:45:00,95.08,95.09,94.85,94.86,1900.0,93.5339,93.5438,93.3077,93.3175,1900.0
2014-02-14 09:50:00,94.73,94.78,94.56,94.78,2600.0,93.1896,93.2388,93.0224,93.2388,2600.0
2014-02-14 09:55:00,94.82,95.05,94.6,94.71,1900.0,93.2781,93.5044,93.0617,93.1699,1900.0
2014-02-14 10:00:00,94.67,94.92,94.6,94.6,5500.0,93.1306,93.3765,93.0617,93.0617,5500.0
2014-02-14 10:05:00,94.63,95.05,94.63,95.0,2900.0,93.0912,93.5044,93.0912,93.4552,2900.0
2014-02-14 10:10:00,95.02,95.59,95.02,95.59,3800.0,93.4749,94.0356,93.4749,94.0356,3800.0
2014-02-14 10:15:00,95.32,95.44,95.1,95.1,3400.0,93.77,93.8881,93.5536,93.5536,3400.0
2014-02-14 10:20:00,95.0,95.29,95.0,95.08,3300.0,93.4552,93.7405,93.4552,93.5339,3300.0
2014-02-14 10:25:00,95.06,95.41,95.06,95.2,2000.0,93.5142,93.8586,93.5142,93.652,2000.0
2014-02-14 10:30:00,95.3,96.0,95.0,96.0,31700.0,93.7503,94.439,93.4552,94.439,31700.0
2014-02-14 10:35:00,96.0,96.61,95.96,96.43,26500.0,94.439,95.039,94.3996,94.862,26500.0
2014-02-14 10:40:00,96.43,96.58,95.74,95.8,15700.0,94.862,95.0095,94.1832,94.2422,15700.0
2014-02-14 10:45:00,95.83,96.24,95.61,96.24,5000.0,94.2717,94.6751,94.0553,94.6751,5000.0
2014-02-14 10:50:00,96.22,96.22,95.79,95.81,2500.0,94.6554,94.6554,94.2324,94.252,2500.0
2014-02-14 10:55:00,95.78,95.96,95.54,95.54,3500.0,94.2225,94.3996,93.9864,93.9864,3500.0
2014-02-14 11:00:00,95.4,95.42,95.11,95.11,1600.0,93.8487,93.8684,93.5634,93.5634,1600.0
2014-02-14 11:05:00,95.01,96.05,95.01,96.05,16500.0,93.4651,94.4881,93.4651,94.4881,16500.0
2014-02-14 11:10:00,96.1,96.46,96.02,96.4,5300.0,94.5373,94.8915,94.4586,94.8325,5300.0
2014-02-14 11:15:00,96.24,96.75,96.14,96.59,19100.0,94.6751,95.1768,94.5767,95.0194,19100.0
2014-02-14 11:20:00,96.64,96.79,96.38,96.53,79000.0,95.0685,95.2161,94.8128,94.9603,79000.0
2014-02-14 11:25:00,96.46,97.21,96.1,96.98,36700.0,94.8915,95.6293,94.5373,95.403,36700.0
2014-02-14 11:30:00,96.92,97.59,96.81,97.57,5500.0,95.344,96.0031,95.2358,95.9834,5500.0
2014-02-14 11:35:00,97.48,97.53,97.4,97.44,3600.0,95.8949,95.9441,95.8162,95.8555,3600.0
2014-02-14 11:40:00,97.37,97.37,96.74,96.74,4000.0,95.7867,95.7867,95.1669,95.1669,4000.0
2014-02-14 11:45:00,96.7,96.74,96.2,96.2,2100.0,95.1276,95.1669,94.6357,94.6357,2100.0
2014-02-14 11:50:00,96.1,96.75,96.07,96.75,4200.0,94.5373,95.1768,94.5078,95.1768,4200.0
2014-02-14 11:55:00,96.75,96.86,96.37,96.37,3200.0,95.1768,95.285,94.8029,94.8029,3200.0
2014-02-14 12:00:00,96.38,96.45,96.07,96.23,2800.0,94.8128,94.8816,94.5078,94.6652,2800.0
2014-02-14 12:05:00,96.22,96.31,96.2,96.31,900.0,94.6554,94.7439,94.6357,94.7439,900.0
2014-02-14 12:10:00,96.31,96.31,96.14,96.14,1200.0,94.7439,94.7439,94.5767,94.5767,1200.0
2014-02-14 12:15:00,96.02,96.25,95.97,96.25,3900.0,94.4586,94.6849,94.4094,94.6849,3900.0
2014-02-14 12:20:00,96.33,96.33,95.87,95.87,4600.0,94.7636,94.7636,94.3111,94.3111,4600.0
2014-02-14 12:25:00,95.88,95.88,95.59,95.64,1800.0,94.3209,94.3209,94.0356,94.0848,1800.0
2014-02-14 12:30:00,95.64,95.65,95.54,95.65,1700.0,94.0848,94.0946,93.9864,94.0946,1700.0
2014-02-14 12:35:00,95.67,95.67,95.45,95.66,5300.0,94.1143,94.1143,93.8979,94.1045,5300.0
2014-02-14 12:40:00,95.55,95.79,95.55,95.79,800.0,93.9963,94.2324,93.9963,94.2324,800.0
2014-02-14 12:45:00,95.59,95.67,95.59,95.67,1100.0,94.0356,94.1143,94.0356,94.1143,1100.0
2014-02-14 12:50:00,95.76,96.15,95.62,95.62,12200.0,94.2029,94.5865,94.0651,94.0651,12200.0
2014-02-14 12:55:00,95.69,95.89,95.58,95.89,2200.0,94.134,94.3307,94.0258,94.3307,2200.0
2014-02-14 13:00:00,95.77,95.87,95.52,95.73,7100.0,94.2127,94.3111,93.9668,94.1733,7100.0
2014-02-14 13:05:00,95.78,95.96,95.57,95.58,6800.0,94.2225,94.3996,94.0159,94.0258,6800.0
2014-02-14 13:10:00,95.61,95.69,95.32,95.61,11200.0,94.0553,94.134,93.77,94.0553,11200.0
2014-02-14 13:15:00,95.61,95.69,95.43,95.43,700.0,94.0553,94.134,93.8782,93.8782,700.0
2014-02-14 13:20:00,95.42,95.48,95.37,95.37,2900.0,93.8684,93.9274,93.8192,93.8192,2900.0
2014-02-14 13:25:00,95.52,95.55,95.3,95.3,1900.0,93.9668,93.9963,93.7503,93.7503,1900.0
2014-02-14 13:30:00,95.39,95.46,95.17,95.46,8900.0,93.8389,93.9077,93.6225,93.9077,8900.0
2014-02-14 13:35:00,95.33,95.37,95.22,95.28,900.0,93.7799,93.8192,93.6716,93.7307,900.0
2014-02-14 13:40:00,95.22,95.73,95.22,95.57,2400.0,93.6716,94.1733,93.6716,94.0159,2400.0
2014-02-14 13:45:00,95.4,95.4,95.2,95.3,4700.0,93.8487,93.8487,93.652,93.7503,4700.0
2014-02-14 13:50:00,95.19,95.25,95.15,95.15,1700.0,93.6421,93.7012,93.6028,93.6028,1700.0
2014-02-14 13:55:00,95.06,95.19,95.05,95.19,2400.0,93.5142,93.6421,93.5044,93.6421,2400.0
2014-02-14 14:00:00,95.12,95.65,95.12,95.65,3800.0,93.5733,94.0946,93.5733,94.0946,3800.0
2014-02-14 14:05:00,95.7,95.72,95.61,95.65,3900.0,94.1438,94.1635,94.0553,94.0946,3900.0
2014-02-14 14:10:00,95.65,95.69,95.56,95.57,10500.0,94.0946,94.134,94.0061,94.0159,10500.0
2014-02-14 14:15:00,95.53,95.6,95.43,95.55,2700.0,93.9766,94.0455,93.8782,93.9963,2700.0
2014-02-14 14:20:00,95.62,95.62,95.29,95.29,2100.0,94.0651,94.0651,93.7405,93.7405,2100.0
2014-02-14 14:25:00,95.28,95.29,95.01,95.14,4900.0,93.7307,93.7405,93.4651,93.5929,4900.0
2014-02-14 14:30:00,95.13,95.2,95.02,95.08,2700.0,93.5831,93.652,93.4749,93.5339,2700.0
2014-02-14 14:35:00,95.2,95.2,95.1,95.14,600.0,93.652,93.652,93.5536,93.5929,600.0
2014-02-14 14:40:00,95.17,95.24,95.01,95.24,3700.0,93.6225,93.6913,93.4651,93.6913,3700.0
2014-02-14 14:45:00,95.16,95.25,95.13,95.13,3200.0,93.6126,93.7012,93.5831,93.5831,3200.0
2014-02-14 14:50:00,95.09,95.31,95.09,95.21,2900.0,93.5438,93.7602,93.5438,93.6618,2900.0
2014-02-14 14:55:00,95.17,95.25,95.13,95.16,2100.0,93.6225,93.7012,93.5831,93.6126,2100.0
2014-02-14 15:00:00,95.14,95.28,95.12,95.21,4600.0,93.5929,93.7307,93.5733,93.6618,4600.0
2014-02-14 15:05:00,95.18,95.19,95.13,95.18,1600.0,93.6323,93.6421,93.5831,93.6323,1600.0
2014-02-14 15:10:00,95.12,95.18,95.06,95.06,2700.0,93.5733,93.6323,93.5142,93.5142,2700.0
2014-02-14 15:15:00,95.1,95.28,95.09,95.28,2800.0,93.5536,93.7307,93.5438,93.7307,2800.0
2014-02-14 15:20:00,95.3,95.3,95.13,95.2,3100.0,93.7503,93.7503,93.5831,93.652,3100.0
2014-02-14 15:25:00,95.13,95.23,95.02,95.23,4300.0,93.5831,93.6815,93.4749,93.6815,4300.0
2014-02-14 15:30:00,95.22,95.29,95.18,95.29,3800.0,93.6716,93.7405,93.6323,93.7405,3800.0
2014-02-14 15:35:00,95.42,95.43,95.34,95.37,4500.0,93.8684,93.8782,93.7897,93.8192,4500.0
2014-02-14 15:40:00,95.29,95.29,95.16,95.2,2600.0,93.7405,93.7405,93.6126,93.652,2600.0
2014-02-14 15:45:00,95.22,95.61,95.21,95.6,6000.0,93.6716,94.0553,93.6618,94.0455,6000.0
2014-02-14 15:50:00,95.49,95.6,95.19,95.33,16900.0,93.9372,94.0455,93.6421,93.7799,16900.0
2014-02-14 15:55:00,95.25,95.43,95.25,95.29,13900.0,93.7012,93.8782,93.7012,93.7405,13900.0
2014-02-18 09:30:00,95.15,95.72,94.63,95.72,7100.0,93.6028,94.1635,93.0912,94.1635,7100.0
2014-02-18 09:35:00,95.85,96.69,95.7,96.18,3100.0,94.2914,95.1177,94.1438,94.616,3100.0
2014-02-18 09:40:00,96.09,96.35,95.69,96.35,3500.0,94.5275,94.7833,94.134,94.7833,3500.0
2014-02-18 09:45:00,96.17,96.48,95.95,95.95,3400.0,94.6062,94.9112,94.3898,94.3898,3400.0
2014-02-18 09:50:00,96.12,96.18,95.61,95.75,2200.0,94.557,94.616,94.0553,94.193,2200.0
2014-02-18 09:55:00,95.59,95.69,95.33,95.47,2400.0,94.0356,94.134,93.7799,93.9176,2400.0
2014-02-18 10:00:00,95.39,96.1,95.39,95.81,30000.0,93.8389,94.5373,93.8389,94.252,30000.0
2014-02-18 10:05:00,95.82,95.98,95.6,95.82,29200.0,94.2619,94.4193,94.0455,94.2619,29200.0
2014-02-18 10:10:00,95.71,95.93,95.71,95.84,3400.0,94.1537,94.3701,94.1537,94.2816,3400.0
2014-02-18 10:15:00,95.98,96.72,95.95,96.51,6500.0,94.4193,95.1472,94.3898,94.9407,6500.0
2014-02-18 10:20:00,96.53,96.53,96.01,96.03,11100.0,94.9603,94.9603,94.4488,94.4685,11100.0
2014-02-18 10:25:00,96.09,96.16,95.68,95.69,9400.0,94.5275,94.5964,94.1242,94.134,9400.0
2014-02-18 10:30:00,95.62,95.86,95.52,95.52,8700.0,94.0651,94.3012,93.9668,93.9668,8700.0
2014-02-18 10:35:00,95.55,95.76,95.52,95.65,11400.0,93.9963,94.2029,93.9668,94.0946,11400.0
2014-02-18 10:40:00,95.66,95.68,95.49,95.64,5200.0,94.1045,94.1242,93.9372,94.0848,5200.0
2014-02-18 10:45:00,95.82,95.82,95.74,95.75,1900.0,94.2619,94.2619,94.1832,94.193,1900.0
2014-02-18 10:50:00,95.61,95.61,95.2,95.43,9200.0,94.0553,94.0553,93.652,93.8782,9200.0
2014-02-18 10:55:00,95.43,95.57,95.19,95.48,5200.0,93.8782,94.0159,93.6421,93.9274,5200.0
2014-02-18 11:00:00,95.43,95.54,95.27,95.4,7100.0,93.8782,93.9864,93.7208,93.8487,7100.0
2014-02-18 11:05:00,95.32,95.47,95.23,95.27,3300.0,93.77,93.9176,93.6815,93.7208,3300.0
2014-02-18 11:10:00,95.27,95.4,95.27,95.33,4700.0,93.7208,93.8487,93.7208,93.7799,4700.0
2014-02-18 11:15:00,95.26,95.35,95.23,95.28,5700.0,93.711,93.7995,93.6815,93.7307,5700.0
2014-02-18 11:20:00,95.33,95.38,95.19,95.2,3000.0,93.7799,93.829,93.6421,93.652,3000.0
2014-02-18 11:25:00,95.19,95.19,95.01,95.05,2800.0,93.6421,93.6421,93.4651,93.5044,2800.0
2014-02-18 11:30:00,95.07,95.22,94.82,94.85,18100.0,93.5241,93.6716,93.2781,93.3077,18100.0
2014-02-18 11:35:00,94.82,94.95,94.71,94.94,3800.0,93.2781,93.406,93.1699,93.3962,3800.0
2014-02-18 11:40:00,94.94,95.14,94.94,95.14,1300.0,93.3962,93.5929,93.3962,93.5929,1300.0
2014-02-18 11:45:00,95.18,95.31,95.1,95.16,3100.0,93.6323,93.7602,93.5536,93.6126,3100.0
2014-02-18 11:50:00,94.93,95.09,94.87,95.07,10600.0,93.3864,93.5438,93.3273,93.5241,10600.0
2014-02-18 11:55:00,95.07,95.1,94.79,94.81,4800.0,93.5241,93.5536,93.2486,93.2683,4800.0
2014-02-18 12:00:00,94.8,95.02,94.8,95.02,2000.0,93.2585,93.4749,93.2585,93.4749,2000.0
2014-02-18 12:05:00,94.97,95.16,94.77,95.15,24400.0,93.4257,93.6126,93.229,93.6028,24400.0
2014-02-18 12:10:00,95.15,95.15,94.89,95.04,5000.0,93.6028,93.6028,93.347,93.4946,5000.0
2014-02-18 12:15:00,95.02,95.04,94.9,94.95,1800.0,93.4749,93.4946,93.3568,93.406,1800.0
2014-02-18 12:20:00,94.95,95.01,94.94,95.0,3800.0,93.406,93.4651,93.3962,93.4552,3800.0
2014-02-18 12:25:00,95.0,95.02,94.9,94.98,5700.0,93.4552,93.4749,93.3568,93.4355,5700.0
2014-02-18 12:30:00,94.92,95.01,94.91,95.0,3300.0,93.3765,93.4651,93.3667,93.4552,3300.0
2014-02-18 12:35:00,94.9,94.97,94.85,94.91,11800.0,93.3568,93.4257,93.3077,93.3667,11800.0
2014-02-18 12:40:00,94.95,95.11,94.93,95.11,2400.0,93.406,93.5634,93.3864,93.5634,2400.0
2014-02-18 12:45:00,95.03,95.03,94.85,94.88,2500.0,93.4847,93.4847,93.3077,93.3372,2500.0
2014-02-18 12:50:00,94.86,94.86,94.77,94.77,900.0,93.3175,93.3175,93.229,93.229,900.0
2014-02-18 12:55:00,94.75,94.77,94.68,94.77,2600.0,93.2093,93.229,93.1404,93.229,2600.0
2014-02-18 13:00:00,94.81,94.88,94.68,94.68,3600.0,93.2683,93.3372,93.1404,93.1404,3600.0
2014-02-18 13:05:00,94.75,94.75,94.69,94.73,1200.0,93.2093,93.2093,93.1503,93.1896,1200.0
2014-02-18 13:10:00,94.76,94.95,94.73,94.89,1700.0,93.2191,93.406,93.1896,93.347,1700.0
2014-02-18 13:15:00,94.89,95.11,94.89,94.99,15400.0,93.347,93.5634,93.347,93.4454,15400.0
2014-02-18 13:20:00,94.99,94.99,94.86,94.9,900.0,93.4454,93.4454,93.3175,93.3568,900.0
2014-02-18 13:25:00,94.84,94.91,94.8,94.91,1900.0,93.2978,93.3667,93.2585,93.3667,1900.0
2014-02-18 13:30:00,94.9,95.02,94.88,95.01,2800.0,93.3568,93.4749,93.3372,93.4651,2800.0
2014-02-18 13:35:00,95.06,95.13,94.99,95.01,4200.0,93.5142,93.5831,93.4454,93.4651,4200.0
2014-02-18 13:40:00,94.98,94.99,94.94,94.98,3900.0,93.4355,93.4454,93.3962,93.4355,3900.0
2014-02-18 13:45:00,94.97,95.0,94.86,95.0,2900.0,93.4257,93.4552,93.3175,93.4552,2900.0
2014-02-18 13:50:00,94.99,94.99,94.8,94.99,5100.0,93.4454,93.4454,93.2585,93.4454,5100.0
2014-02-18 13:55:00,94.96,94.99,94.81,94.92,3300.0,93.4159,93.4454,93.2683,93.3765,3300.0
2014-02-18 14:00:00,94.88,94.95,94.66,94.86,56400.0,93.3372,93.406,93.1207,93.3175,56400.0
2014-02-18 14:05:00,94.85,94.99,94.84,94.84,5400.0,93.3077,93.4454,93.2978,93.2978,5400.0
2014-02-18 14:10:00,94.95,94.95,94.74,94.8,5500.0,93.406,93.406,93.1994,93.2585,5500.0
2014-02-18 14:15:00,94.8,94.89,94.76,94.84,10200.0,93.2585,93.347,93.2191,93.2978,10200.0
2014-02-18 14:20:00,94.84,94.85,94.65,94.79,18600.0,93.2978,93.3077,93.1109,93.2486,18600.0
2014-02-18 14:25:00,94.76,94.79,94.5,94.51,13000.0,93.2191,93.2486,92.9633,92.9732,13000.0
2014-02-18 14:30:00,94.58,94.58,94.1,94.21,17000.0,93.042,93.042,92.5699,92.6781,17000.0
2014-02-18 14:35:00,94.26,94.32,94.18,94.2,5700.0,92.7273,92.7863,92.6486,92.6682,5700.0
2014-02-18 14:40:00,94.28,94.36,94.13,94.13,15900.0,92.7469,92.8256,92.5994,92.5994,15900.0
2014-02-18 14:45:00,94.25,94.25,93.89,93.91,16300.0,92.7174,92.7174,92.3633,92.3829,16300.0
2014-02-18 14:50:00,93.98,93.99,93.7,93.75,14100.0,92.4518,92.4616,92.1764,92.2255,14100.0
2014-02-18 14:55:00,93.83,93.83,93.63,93.75,5500.0,92.3042,92.3042,92.1075,92.2255,5500.0
2014-02-18 15:00:00,93.8,93.89,93.79,93.8,4000.0,92.2747,92.3633,92.2649,92.2747,4000.0
2014-02-18 15:05:00,93.88,93.96,93.83,93.85,5700.0,92.3534,92.4321,92.3042,92.3239,5700.0
2014-02-18 15:10:00,93.93,94.15,93.91,94.03,6500.0,92.4026,92.619,92.3829,92.501,6500.0
2014-02-18 15:15:00,94.18,94.22,94.07,94.11,4500.0,92.6486,92.6879,92.5403,92.5797,4500.0
2014-02-18 15:20:00,94.1,94.1,93.93,94.0,9200.0,92.5699,92.5699,92.4026,92.4715,9200.0
2014-02-18 15:25:00,94.01,94.07,93.91,94.04,7600.0,92.4813,92.5403,92.3829,92.5108,7600.0
2014-02-18 15:30:00,94.04,94.04,93.86,93.88,24200.0,92.5108,92.5108,92.3338,92.3534,24200.0
2014-02-18 15:35:00,93.88,93.88,93.39,93.49,18800.0,92.3534,92.3534,91.8714,91.9698,18800.0
2014-02-18 15:40:00,93.46,93.5,93.36,93.44,13300.0,91.9403,91.9796,91.8419,91.9206,13300.0
2014-02-18 15:45:00,93.47,93.48,93.35,93.42,14300.0,91.9501,91.9599,91.832,91.9009,14300.0
2014-02-18 15:50:00,93.52,93.68,93.42,93.46,27600.0,91.9993,92.1567,91.9009,91.9403,27600.0
2014-02-18 15:55:00,93.45,93.66,93.29,93.6,30800.0,91.9304,92.137,91.773,92.078,30800.0
2014-02-19 09:30:00,93.96,94.34,93.3,94.11,15800.0,92.4321,92.8059,91.7829,92.5797,15800.0
2014-02-19 09:35:00,94.14,94.52,93.64,94.35,11900.0,92.6092,92.983,92.1173,92.8158,11900.0
2014-02-19 09:40:00,94.5,94.54,94.08,94.42,6300.0,92.9633,93.0027,92.5502,92.8846,6300.0
2014-02-19 09:45:00,94.36,94.36,93.61,93.8,11900.0,92.8256,92.8256,92.0878,92.2747,11900.0
2014-02-19 09:50:00,93.79,93.8,93.22,93.76,22700.0,92.2649,92.2747,91.7042,92.2354,22700.0
2014-02-19 09:55:00,93.56,93.65,93.27,93.6,14000.0,92.0386,92.1272,91.7533,92.078,14000.0
2014-02-19 10:00:00,93.6,93.68,93.04,93.31,15800.0,92.078,92.1567,91.5271,91.7927,15800.0
2014-02-19 10:05:00,93.42,93.42,93.0,93.15,4900.0,91.9009,91.9009,91.4877,91.6353,4900.0
2014-02-19 10:10:00,92.91,93.35,92.91,93.06,13200.0,91.3992,91.832,91.3992,91.5468,13200.0
2014-02-19 10:15:00,93.06,93.35,93.03,93.35,5300.0,91.5468,91.832,91.5173,91.832,5300.0
2014-02-19 10:20:00,93.18,93.23,92.82,93.22,7300.0,91.6648,91.714,91.3107,91.7042,7300.0
2014-02-19 10:25:00,92.98,93.13,92.71,92.8,26400.0,91.4681,91.6156,91.2025,91.291,26400.0
2014-02-19 10:30:00,92.76,92.92,92.45,92.92,12600.0,91.2516,91.409,90.9467,91.409,12600.0
2014-02-19 10:35:00,92.9,93.01,92.65,92.65,8600.0,91.3894,91.4976,91.1434,91.1434,8600.0
2014-02-19 10:40:00,92.77,92.87,92.25,92.28,21600.0,91.2615,91.3599,90.7499,90.7794,21600.0
2014-02-19 10:45:00,92.37,92.47,91.99,92.09,14500.0,90.868,90.9664,90.4942,90.5925,14500.0
2014-02-19 10:50:00,92.02,92.39,91.95,92.11,6900.0,90.5237,90.8877,90.4548,90.6122,6900.0
2014-02-19 10:55:00,92.13,92.57,92.01,92.17,6000.0,90.6319,91.0647,90.5138,90.6712,6000.0
2014-02-19 11:00:00,92.26,92.69,92.15,92.42,7800.0,90.7598,91.1828,90.6516,90.9172,7800.0
2014-02-19 11:05:00,92.36,92.68,92.33,92.47,4000.0,90.8581,91.1729,90.8286,90.9664,4000.0
2014-02-19 11:10:00,92.53,92.53,92.05,92.33,5300.0,91.0254,91.0254,90.5532,90.8286,5300.0
2014-02-19 11:15:00,92.38,92.58,92.23,92.38,17400.0,90.8778,91.0746,90.7303,90.8778,17400.0
2014-02-19 11:20:00,92.36,92.45,92.15,92.45,15700.0,90.8581,90.9467,90.6516,90.9467,15700.0
2014-02-19 11:25:00,92.45,92.54,92.31,92.54,8300.0,90.9467,91.0352,90.809,91.0352,8300.0
2014-02-19 11:30:00,92.54,92.58,92.5,92.5,1200.0,91.0352,91.0746,90.9959,90.9959,1200.0
2014-02-19 11:35:00,92.53,92.69,92.37,92.37,3300.0,91.0254,91.1828,90.868,90.868,3300.0
2014-02-19 11:40:00,92.37,92.37,92.2,92.21,1300.0,90.868,90.868,90.7007,90.7106,1300.0
2014-02-19 11:45:00,92.22,92.37,92.09,92.31,6200.0,90.7204,90.868,90.5925,90.809,6200.0
2014-02-19 11:50:00,92.36,92.36,92.17,92.21,25100.0,90.8581,90.8581,90.6712,90.7106,25100.0
2014-02-19 11:55:00,92.23,92.29,91.96,92.0,7700.0,90.7303,90.7893,90.4647,90.504,7700.0
2014-02-19 12:00:00,91.98,92.11,91.86,92.07,6200.0,90.4843,90.6122,90.3663,90.5729,6200.0
2014-02-19 12:05:00,92.07,92.37,92.07,92.37,1400.0,90.5729,90.868,90.5729,90.868,1400.0
2014-02-19 12:10:00,92.37,92.48,92.31,92.41,3100.0,90.868,90.9762,90.809,90.9073,3100.0
2014-02-19 12:15:00,92.35,92.48,92.0,92.1,10800.0,90.8483,90.9762,90.504,90.6024,10800.0
2014-02-19 12:20:00,92.18,92.35,92.16,92.35,6400.0,90.6811,90.8483,90.6614,90.8483,6400.0
2014-02-19 12:25:00,92.3,92.62,92.3,92.62,2900.0,90.7991,91.1139,90.7991,91.1139,2900.0
2014-02-19 12:30:00,92.54,92.78,92.5,92.6,5800.0,91.0352,91.2713,90.9959,91.0942,5800.0
2014-02-19 12:35:00,92.6,93.26,92.6,93.13,8700.0,91.0942,91.7435,91.0942,91.6156,8700.0
2014-02-19 12:40:00,93.2,93.34,93.03,93.26,3000.0,91.6845,91.8222,91.5173,91.7435,3000.0
2014-02-19 12:45:00,93.22,93.22,93.07,93.07,200.0,91.7042,91.7042,91.5566,91.5566,200.0
2014-02-19 12:50:00,93.09,93.36,93.07,93.3,2500.0,91.5763,91.8419,91.5566,91.7829,2500.0
2014-02-19 12:55:00,93.24,93.83,93.24,93.64,4600.0,91.7238,92.3042,91.7238,92.1173,4600.0
2014-02-19 13:00:00,93.63,93.8,93.61,93.63,1400.0,92.1075,92.2747,92.0878,92.1075,1400.0
2014-02-19 13:05:00,93.63,93.77,93.32,93.77,3200.0,92.1075,92.2452,91.8025,92.2452,3200.0
2014-02-19 13:10:00,93.76,93.85,93.69,93.78,2500.0,92.2354,92.3239,92.1665,92.2551,2500.0
2014-02-19 13:15:00,93.93,94.22,93.91,94.22,1500.0,92.4026,92.6879,92.3829,92.6879,1500.0
2014-02-19 13:20:00,94.3,94.3,93.89,94.0,4600.0,92.7666,92.7666,92.3633,92.4715,4600.0
2014-02-19 13:25:00,93.96,94.12,93.86,93.86,4600.0,92.4321,92.5895,92.3338,92.3338,4600.0
2014-02-19 13:30:00,93.85,94.02,93.78,93.78,2800.0,92.3239,92.4912,92.2551,92.2551,2800.0
2014-02-19 13:35:00,93.77,93.82,93.71,93.82,1600.0,92.2452,92.2944,92.1862,92.2944,1600.0
2014-02-19 13:40:00,93.86,93.87,93.86,93.87,500.0,92.3338,92.3436,92.3338,92.3436,500.0
2014-02-19 13:45:00,93.86,94.27,93.86,94.2,5200.0,92.3338,92.7371,92.3338,92.6682,5200.0
2014-02-19 13:50:00,94.19,94.37,93.96,94.15,7400.0,92.6584,92.8355,92.4321,92.619,7400.0
2014-02-19 13:55:00,94.26,94.31,93.93,94.0,8900.0,92.7273,92.7764,92.4026,92.4715,8900.0
2014-02-19 14:00:00,93.83,94.05,93.81,93.96,2300.0,92.3042,92.5207,92.2846,92.4321,2300.0
2014-02-19 14:05:00,93.93,94.21,93.93,94.18,6300.0,92.4026,92.6781,92.4026,92.6486,6300.0
2014-02-19 14:10:00,94.24,94.24,93.89,93.89,4000.0,92.7076,92.7076,92.3633,92.3633,4000.0
2014-02-19 14:15:00,93.84,93.84,93.75,93.76,1300.0,92.3141,92.3141,92.2255,92.2354,1300.0
2014-02-19 14:20:00,93.78,93.78,93.48,93.62,14700.0,92.2551,92.2551,91.9599,92.0977,14700.0
2014-02-19 14:25:00,93.53,93.53,93.12,93.39,9400.0,92.0091,92.0091,91.6058,91.8714,9400.0
2014-02-19 14:30:00,93.4,93.48,93.19,93.48,3500.0,91.8812,91.9599,91.6746,91.9599,3500.0
2014-02-19 14:35:00,93.52,93.65,93.46,93.47,20900.0,91.9993,92.1272,91.9403,91.9501,20900.0
2014-02-19 14:40:00,93.47,93.5,93.29,93.41,8300.0,91.9501,91.9796,91.773,91.8911,8300.0
2014-02-19 14:45:00,93.27,93.39,93.26,93.34,2500.0,91.7533,91.8714,91.7435,91.8222,2500.0
2014-02-19 14:50:00,93.29,93.39,93.26,93.26,1900.0,91.773,91.8714,91.7435,91.7435,1900.0
2014-02-19 14:55:00,93.27,93.28,93.09,93.15,16100.0,91.7533,91.7632,91.5763,91.6353,16100.0
2014-02-19 15:00:00,93.15,93.18,93.09,93.13,9600.0,91.6353,91.6648,91.5763,91.6156,9600.0
2014-02-19 15:05:00,93.05,93.21,93.05,93.13,9500.0,91.5369,91.6943,91.5369,91.6156,9500.0
2014-02-19 15:10:00,93.15,93.15,92.88,92.9,5600.0,91.6353,91.6353,91.3697,91.3894,5600.0
2014-02-19 15:15:00,92.95,93.05,92.69,92.69,5200.0,91.4386,91.5369,91.1828,91.1828,5200.0
2014-02-19 15:20:00,92.59,92.62,92.36,92.4,7400.0,91.0844,91.1139,90.8581,90.8975,7400.0
2014-02-19 15:25:00,92.41,92.47,92.32,92.32,9100.0,90.9073,90.9664,90.8188,90.8188,9100.0
2014-02-19 15:30:00,92.3,92.39,92.02,92.25,9700.0,90.7991,90.8877,90.5237,90.7499,9700.0
2014-02-19 15:35:00,92.32,92.46,92.27,92.35,11400.0,90.8188,90.9565,90.7696,90.8483,11400.0
2014-02-19 15:40:00,92.35,92.73,92.31,92.72,8400.0,90.8483,91.2221,90.809,91.2123,8400.0
2014-02-19 15:45:00,92.74,92.81,92.6,92.73,27900.0,91.232,91.3008,91.0942,91.2221,27900.0
2014-02-19 15:50:00,92.74,92.84,92.71,92.81,18100.0,91.232,91.3303,91.2025,91.3008,18100.0
2014-02-19 15:55:00,92.8,92.81,92.53,92.54,22100.0,91.291,91.3008,91.0254,91.0352,22100.0
2014-02-20 09:30:00,92.59,93.26,92.56,92.76,7000.0,91.0844,91.7435,91.0549,91.2516,7000.0
2014-02-20 09:35:00,92.66,92.98,92.51,92.91,11800.0,91.1533,91.4681,91.0057,91.3992,11800.0
2014-02-20 09:40:00,92.74,92.89,92.5,92.7,14100.0,91.232,91.3795,90.9959,91.1926,14100.0
2014-02-20 09:45:00,92.92,92.92,92.26,92.47,10900.0,91.409,91.409,90.7598,90.9664,10900.0
2014-02-20 09:50:00,92.37,92.44,92.18,92.18,4600.0,90.868,90.9368,90.6811,90.6811,4600.0
2014-02-20 09:55:00,92.11,92.11,91.72,91.9,2900.0,90.6122,90.6122,90.2286,90.4056,2900.0
2014-02-20 10:00:00,91.84,92.49,91.61,92.2,7600.0,90.3466,90.986,90.1203,90.7007,7600.0
2014-02-20 10:05:00,92.18,92.43,92.18,92.43,5200.0,90.6811,90.927,90.6811,90.927,5200.0
2014-02-20 10:10:00,92.58,93.12,92.58,93.0,3900.0,91.0746,91.6058,91.0746,91.4877,3900.0
2014-02-20 10:15:00,93.0,93.13,92.73,92.96,3400.0,91.4877,91.6156,91.2221,91.4484,3400.0
2014-02-20 10:20:00,92.77,92.92,92.71,92.71,17900.0,91.2615,91.409,91.2025,91.2025,17900.0
2014-02-20 10:25:00,92.63,92.89,92.29,92.29,34000.0,91.1238,91.3795,90.7893,90.7893,34000.0
2014-02-20 10:30:00,92.22,92.62,92.22,92.55,3800.0,90.7204,91.1139,90.7204,91.0451,3800.0
2014-02-20 10:35:00,92.37,92.6,92.36,92.6,2900.0,90.868,91.0942,90.8581,91.0942,2900.0
2014-02-20 10:40:00,92.62,92.75,92.38,92.46,9100.0,91.1139,91.2418,90.8778,90.9565,9100.0
2014-02-20 10:45:00,92.43,92.56,92.39,92.45,2600.0,90.927,91.0549,90.8877,90.9467,2600.0
2014-02-20 10:50:00,92.4,92.57,92.2,92.42,9500.0,90.8975,91.0647,90.7007,90.9172,9500.0
2014-02-20 10:55:00,92.33,92.71,92.33,92.36,10500.0,90.8286,91.2025,90.8286,90.8581,10500.0
2014-02-20 11:00:00,92.46,92.64,92.3,92.56,10000.0,90.9565,91.1336,90.7991,91.0549,10000.0
2014-02-20 11:05:00,92.56,92.72,92.46,92.72,3100.0,91.0549,91.2123,90.9565,91.2123,3100.0
2014-02-20 11:10:00,92.72,92.81,92.53,92.79,10500.0,91.2123,91.3008,91.0254,91.2812,10500.0
2014-02-20 11:15:00,92.78,93.09,92.67,93.05,6800.0,91.2713,91.5763,91.1631,91.5369,6800.0
2014-02-20 11:20:00,93.08,93.11,92.91,93.01,12900.0,91.5664,91.596,91.3992,91.4976,12900.0
2014-02-20 11:25:00,92.98,93.07,92.87,93.01,4100.0,91.4681,91.5566,91.3599,91.4976,4100.0
2014-02-20 11:30:00,93.08,93.08,92.74,92.95,11000.0,91.5664,91.5664,91.232,91.4386,11000.0
2014-02-20 11:35:00,92.97,93.03,92.78,92.96,8700.0,91.4582,91.5173,91.2713,91.4484,8700.0
2014-02-20 11:40:00,92.81,92.96,92.75,92.76,4100.0,91.3008,91.4484,91.2418,91.2516,4100.0
2014-02-20 11:45:00,92.84,92.89,92.76,92.81,1600.0,91.3303,91.3795,91.2516,91.3008,1600.0
2014-02-20 11:50:00,92.87,92.87,92.58,92.74,11100.0,91.3599,91.3599,91.0746,91.232,11100.0
2014-02-20 11:55:00,92.75,92.96,92.75,92.96,3100.0,91.2418,91.4484,91.2418,91.4484,3100.0
2014-02-20 12:00:00,93.01,93.1,92.88,92.9,16100.0,91.4976,91.5861,91.3697,91.3894,16100.0
2014-02-20 12:05:00,92.85,93.04,92.81,93.04,2100.0,91.3402,91.5271,91.3008,91.5271,2100.0
2014-02-20 12:10:00,93.0,93.06,92.92,93.05,8300.0,91.4877,91.5468,91.409,91.5369,8300.0
2014-02-20 12:15:00,92.97,93.11,92.92,93.08,20100.0,91.4582,91.596,91.409,91.5664,20100.0
2014-02-20 12:20:00,93.07,93.08,92.87,92.87,2100.0,91.5566,91.5664,91.3599,91.3599,2100.0
2014-02-20 12:25:00,92.9,93.02,92.78,92.91,3800.0,91.3894,91.5074,91.2713,91.3992,3800.0
2014-02-20 12:30:00,93.01,93.01,92.88,92.88,1400.0,91.4976,91.4976,91.3697,91.3697,1400.0
2014-02-20 12:35:00,92.81,92.84,92.79,92.83,2100.0,91.3008,91.3303,91.2812,91.3205,2100.0
2014-02-20 12:40:00,92.83,92.97,92.78,92.91,2500.0,91.3205,91.4582,91.2713,91.3992,2500.0
2014-02-20 12:45:00,92.92,93.01,92.9,92.9,2400.0,91.409,91.4976,91.3894,91.3894,2400.0
2014-02-20 12:50:00,92.9,92.9,92.87,92.88,1500.0,91.3894,91.3894,91.3599,91.3697,1500.0
2014-02-20 12:55:00,92.82,92.92,92.8,92.92,4500.0,91.3107,91.409,91.291,91.409,4500.0
2014-02-20 13:00:00,92.94,92.94,92.82,92.83,2100.0,91.4287,91.4287,91.3107,91.3205,2100.0
2014-02-20 13:05:00,92.84,92.84,92.49,92.57,37000.0,91.3303,91.3303,90.986,91.0647,37000.0
2014-02-20 13:10:00,92.53,92.75,92.09,92.75,29000.0,91.0254,91.2418,90.5925,91.2418,29000.0
2014-02-20 13:15:00,92.69,92.85,92.62,92.63,27100.0,91.1828,91.3402,91.1139,91.1238,27100.0
2014-02-20 13:20:00,92.62,92.65,92.37,92.37,16800.0,91.1139,91.1434,90.868,90.868,16800.0
2014-02-20 13:25:00,92.39,92.4,92.17,92.17,3000.0,90.8877,90.8975,90.6712,90.6712,3000.0
2014-02-20 13:30:00,92.29,92.55,92.29,92.55,3600.0,90.7893,91.0451,90.7893,91.0451,3600.0
2014-02-20 13:35:00,92.45,92.72,92.26,92.29,16400.0,90.9467,91.2123,90.7598,90.7893,16400.0
2014-02-20 13:40:00,92.34,92.34,92.14,92.24,2000.0,90.8385,90.8385,90.6417,90.7401,2000.0
2014-02-20 13:45:00,92.18,92.38,92.14,92.33,17600.0,90.6811,90.8778,90.6417,90.8286,17600.0
2014-02-20 13:50:00,92.21,92.23,92.2,92.22,800.0,90.7106,90.7303,90.7007,90.7204,800.0
2014-02-20 13:55:00,92.35,92.35,92.12,92.14,3000.0,90.8483,90.8483,90.622,90.6417,3000.0
2014-02-20 14:00:00,92.17,92.26,91.95,92.12,10900.0,90.6712,90.7598,90.4548,90.622,10900.0
2014-02-20 14:05:00,92.06,92.32,92.06,92.3,1000.0,90.563,90.8188,90.563,90.7991,1000.0
2014-02-20 14:10:00,92.33,92.44,92.13,92.41,23000.0,90.8286,90.9368,90.6319,90.9073,23000.0
2014-02-20 14:15:00,92.45,92.45,92.14,92.14,11400.0,90.9467,90.9467,90.6417,90.6417,11400.0
2014-02-20 14:20:00,92.25,92.47,92.19,92.44,19600.0,90.7499,90.9664,90.6909,90.9368,19600.0
2014-02-20 14:25:00,92.37,92.57,92.36,92.46,2800.0,90.868,91.0647,90.8581,90.9565,2800.0
2014-02-20 14:30:00,92.57,92.7,92.55,92.7,2200.0,91.0647,91.1926,91.0451,91.1926,2200.0
2014-02-20 14:35:00,92.69,93.12,92.69,93.12,7300.0,91.1828,91.6058,91.1828,91.6058,7300.0
2014-02-20 14:40:00,93.02,93.19,93.02,93.17,1200.0,91.5074,91.6746,91.5074,91.655,1200.0
2014-02-20 14:45:00,93.19,93.49,93.19,93.36,3000.0,91.6746,91.9698,91.6746,91.8419,3000.0
2014-02-20 14:50:00,93.48,94.0,93.47,93.97,47700.0,91.9599,92.4715,91.9501,92.442,47700.0
2014-02-20 14:55:00,93.97,94.01,93.48,93.5,15400.0,92.442,92.4813,91.9599,91.9796,15400.0
2014-02-20 15:00:00,93.52,93.63,93.46,93.51,9000.0,91.9993,92.1075,91.9403,91.9894,9000.0
2014-02-20 15:05:00,93.49,93.6,93.45,93.45,4400.0,91.9698,92.078,91.9304,91.9304,4400.0
2014-02-20 15:10:00,93.45,93.52,93.35,93.35,5100.0,91.9304,91.9993,91.832,91.832,5100.0
2014-02-20 15:15:00,93.35,93.4,93.16,93.19,8700.0,91.832,91.8812,91.6451,91.6746,8700.0
2014-02-20 15:20:00,93.22,93.24,92.8,92.8,11300.0,91.7042,91.7238,91.291,91.291,11300.0
2014-02-20 15:25:00,92.82,93.04,92.82,92.89,2600.0,91.3107,91.5271,91.3107,91.3795,2600.0
2014-02-20 15:30:00,92.9,93.1,92.9,93.09,3600.0,91.3894,91.5861,91.3894,91.5763,3600.0
2014-02-20 15:35:00,93.03,93.16,92.92,93.05,13600.0,91.5173,91.6451,91.409,91.5369,13600.0
2014-02-20 15:40:00,92.97,93.22,92.74,93.18,13300.0,91.4582,91.7042,91.232,91.6648,13300.0
2014-02-20 15:45:00,93.2,93.2,92.69,93.13,19900.0,91.6845,91.6845,91.1828,91.6156,19900.0
2014-02-20 15:50:00,93.04,93.07,92.9,92.9,17400.0,91.5271,91.5566,91.3894,91.3894,17400.0
2014-02-20 15:55:00,92.95,93.07,92.9,92.97,18300.0,91.4386,91.5566,91.3894,91.4582,18300.0
2014-02-21 09:30:00,93.26,93.26,92.94,92.94,5800.0,91.7435,91.7435,91.4287,91.4287,5800.0
2014-02-21 09:35:00,92.73,92.82,92.46,92.66,1100.0,91.2221,91.3107,90.9565,91.1533,1100.0
2014-02-21 09:40:00,92.5,92.92,92.31,92.31,5700.0,90.9959,91.409,90.809,90.809,5700.0
2014-02-21 09:45:00,92.42,92.5,92.16,92.18,6600.0,90.9172,90.9959,90.6614,90.6811,6600.0
2014-02-21 09:50:00,92.19,92.29,92.13,92.13,11200.0,90.6909,90.7893,90.6319,90.6319,11200.0
2014-02-21 09:55:00,92.08,92.08,91.62,91.62,10900.0,90.5827,90.5827,90.1302,90.1302,10900.0
2014-02-21 10:00:00,91.86,92.0,91.72,91.99,9400.0,90.3663,90.504,90.2286,90.4942,9400.0
2014-02-21 10:05:00,92.0,92.0,91.7,91.97,2700.0,90.504,90.504,90.2089,90.4745,2700.0
2014-02-21 10:10:00,91.82,92.0,91.81,91.81,5800.0,90.3269,90.504,90.3171,90.3171,5800.0
2014-02-21 10:15:00,91.84,91.84,91.63,91.65,2300.0,90.3466,90.3466,90.14,90.1597,2300.0
2014-02-21 10:20:00,91.83,91.83,91.53,91.67,2600.0,90.3368,90.3368,90.0416,90.1794,2600.0
2014-02-21 10:25:00,91.79,91.79,91.54,91.58,6200.0,90.2974,90.2974,90.0515,90.0908,6200.0
2014-02-21 10:30:00,91.55,91.74,91.55,91.59,3800.0,90.0613,90.2482,90.0613,90.1007,3800.0
2014-02-21 10:35:00,91.52,91.68,91.52,91.53,4100.0,90.0318,90.1892,90.0318,90.0416,4100.0
2014-02-21 10:40:00,91.52,91.54,91.45,91.45,1700.0,90.0318,90.0515,89.9629,89.9629,1700.0
2014-02-21 10:45:00,91.51,91.57,91.27,91.28,3700.0,90.022,90.081,89.7859,89.7957,3700.0
2014-02-21 10:50:00,91.28,91.29,91.11,91.14,6900.0,89.7957,89.8055,89.6285,89.658,6900.0
2014-02-21 10:55:00,91.25,91.36,91.2,91.36,8200.0,89.7662,89.8744,89.717,89.8744,8200.0
2014-02-21 11:00:00,91.3,91.35,91.3,91.3,400.0,89.8154,89.8646,89.8154,89.8154,400.0
2014-02-21 11:05:00,91.29,91.57,91.28,91.54,8300.0,89.8055,90.081,89.7957,90.0515,8300.0
2014-02-21 11:10:00,91.57,91.69,91.54,91.54,2800.0,90.081,90.199,90.0515,90.0515,2800.0
2014-02-21 11:15:00,91.6,91.63,91.5,91.63,1200.0,90.1105,90.14,90.0121,90.14,1200.0
2014-02-21 11:20:00,91.57,91.63,91.42,91.5,7600.0,90.081,90.14,89.9334,90.0121,7600.0
2014-02-21 11:25:00,91.41,91.53,91.35,91.46,21700.0,89.9236,90.0416,89.8646,89.9728,21700.0
2014-02-21 11:30:00,91.48,91.56,91.48,91.56,2900.0,89.9925,90.0712,89.9925,90.0712,2900.0
2014-02-21 11:35:00,91.52,91.55,91.4,91.41,7500.0,90.0318,90.0613,89.9138,89.9236,7500.0
2014-02-21 11:40:00,91.46,91.46,91.46,91.46,300.0,89.9728,89.9728,89.9728,89.9728,300.0
2014-02-21 11:45:00,91.46,91.54,91.41,91.54,2200.0,89.9728,90.0515,89.9236,90.0515,2200.0
2014-02-21 11:50:00,91.39,91.54,91.39,91.4,12600.0,89.9039,90.0515,89.9039,89.9138,12600.0
2014-02-21 11:55:00,91.39,91.51,91.15,91.15,24100.0,89.9039,90.022,89.6678,89.6678,24100.0
2014-02-21 12:00:00,91.16,91.2,90.9,90.92,11700.0,89.6777,89.717,89.4219,89.4416,11700.0
2014-02-21 12:05:00,90.98,91.16,90.93,91.16,4600.0,89.5006,89.6777,89.4514,89.6777,4600.0
2014-02-21 12:10:00,91.1,91.23,91.1,91.19,2200.0,89.6186,89.7465,89.6186,89.7072,2200.0
2014-02-21 12:15:00,91.19,91.44,91.13,91.44,3300.0,89.7072,89.9531,89.6481,89.9531,3300.0
2014-02-21 12:20:00,91.55,91.56,91.53,91.53,900.0,90.0613,90.0712,90.0416,90.0416,900.0
2014-02-21 12:25:00,91.54,91.55,91.54,91.55,600.0,90.0515,90.0613,90.0515,90.0613,600.0
2014-02-21 12:30:00,91.5,91.56,91.45,91.48,2600.0,90.0121,90.0712,89.9629,89.9925,2600.0
2014-02-21 12:35:00,91.44,91.48,91.37,91.47,1900.0,89.9531,89.9925,89.8842,89.9826,1900.0
2014-02-21 12:40:00,91.56,91.61,91.56,91.6,900.0,90.0712,90.1203,90.0712,90.1105,900.0
2014-02-21 12:45:00,91.54,91.55,91.44,91.51,1400.0,90.0515,90.0613,89.9531,90.022,1400.0
2014-02-21 12:50:00,91.51,91.54,91.49,91.54,500.0,90.022,90.0515,90.0023,90.0515,500.0
2014-02-21 12:55:00,91.6,91.62,91.52,91.52,3300.0,90.1105,90.1302,90.0318,90.0318,3300.0
2014-02-21 13:00:00,91.48,91.48,91.4,91.43,1100.0,89.9925,89.9925,89.9138,89.9433,1100.0
2014-02-21 13:05:00,91.32,91.45,91.31,91.45,2700.0,89.8351,89.9629,89.8252,89.9629,2700.0
2014-02-21 13:10:00,91.37,91.45,91.32,91.43,8600.0,89.8842,89.9629,89.8351,89.9433,8600.0
2014-02-21 13:15:00,91.39,91.39,91.38,91.38,300.0,89.9039,89.9039,89.8941,89.8941,300.0
2014-02-21 13:20:00,91.38,91.39,91.26,91.26,2700.0,89.8941,89.9039,89.776,89.776,2700.0
2014-02-21 13:25:00,91.25,91.36,91.25,91.32,4200.0,89.7662,89.8744,89.7662,89.8351,4200.0
2014-02-21 13:30:00,91.3,91.3,91.24,91.3,500.0,89.8154,89.8154,89.7564,89.8154,500.0
2014-02-21 13:35:00,91.3,91.3,91.17,91.19,1600.0,89.8154,89.8154,89.6875,89.7072,1600.0
2014-02-21 13:40:00,91.18,91.18,91.1,91.1,3500.0,89.6973,89.6973,89.6186,89.6186,3500.0
2014-02-21 13:45:00,91.09,91.1,91.0,91.02,5300.0,89.6088,89.6186,89.5203,89.5399,5300.0
2014-02-21 13:50:00,91.02,91.07,90.96,90.96,5700.0,89.5399,89.5891,89.4809,89.4809,5700.0
2014-02-21 13:55:00,91.01,91.02,90.81,90.81,6100.0,89.5301,89.5399,89.3334,89.3334,6100.0
2014-02-21 14:00:00,90.83,90.83,90.69,90.73,3500.0,89.353,89.353,89.2153,89.2547,3500.0
2014-02-21 14:05:00,90.75,90.75,90.62,90.71,2700.0,89.2743,89.2743,89.1464,89.235,2700.0
2014-02-21 14:10:00,90.72,90.73,90.57,90.57,2100.0,89.2448,89.2547,89.0973,89.0973,2100.0
2014-02-21 14:15:00,90.64,90.76,90.6,90.72,2100.0,89.1661,89.2842,89.1268,89.2448,2100.0
2014-02-21 14:20:00,90.78,90.91,90.71,90.71,4300.0,89.3038,89.4317,89.235,89.235,4300.0
2014-02-21 14:25:00,90.71,90.71,90.71,90.71,0.0,89.235,89.235,89.235,89.235,0.0
2014-02-21 14:30:00,90.74,90.76,90.68,90.7,2500.0,89.2645,89.2842,89.2055,89.2251,2500.0
2014-02-21 14:35:00,90.75,90.79,90.66,90.66,2500.0,89.2743,89.3137,89.1858,89.1858,2500.0
2014-02-21 14:40:00,90.73,90.87,90.64,90.87,3400.0,89.2547,89.3924,89.1661,89.3924,3400.0
2014-02-21 14:45:00,90.87,90.94,90.78,90.94,1400.0,89.3924,89.4612,89.3038,89.4612,1400.0
2014-02-21 14:50:00,90.96,90.96,90.87,90.9,1400.0,89.4809,89.4809,89.3924,89.4219,1400.0
2014-02-21 14:55:00,90.91,91.01,90.88,91.0,3800.0,89.4317,89.5301,89.4022,89.5203,3800.0
2014-02-21 15:00:00,91.0,91.03,90.89,91.02,4700.0,89.5203,89.5498,89.412,89.5399,4700.0
2014-02-21 15:05:00,91.02,91.02,90.91,91.0,18600.0,89.5399,89.5399,89.4317,89.5203,18600.0
2014-02-21 15:10:00,91.0,91.0,90.89,90.93,5100.0,89.5203,89.5203,89.412,89.4514,5100.0
2014-02-21 15:15:00,90.91,91.05,90.91,91.0,3700.0,89.4317,89.5694,89.4317,89.5203,3700.0
2014-02-21 15:20:00,91.0,91.13,90.99,91.13,14600.0,89.5203,89.6481,89.5104,89.6481,14600.0
2014-02-21 15:25:00,91.12,91.15,90.98,91.0,12000.0,89.6383,89.6678,89.5006,89.5203,12000.0
2014-02-21 15:30:00,91.02,91.07,90.89,90.89,3400.0,89.5399,89.5891,89.412,89.412,3400.0
2014-02-21 15:35:00,90.94,90.97,90.88,90.95,3700.0,89.4612,89.4907,89.4022,89.4711,3700.0
2014-02-21 15:40:00,90.94,91.13,90.92,91.13,16100.0,89.4612,89.6481,89.4416,89.6481,16100.0
2014-02-21 15:45:00,91.09,91.22,91.09,91.1,9700.0,89.6088,89.7367,89.6088,89.6186,9700.0
2014-02-21 15:50:00,91.13,91.29,90.97,90.97,17600.0,89.6481,89.8055,89.4907,89.4907,17600.0
2014-02-21 15:55:00,90.99,91.07,90.92,90.97,13200.0,89.5104,89.5891,89.4416,89.4907,13200.0
2014-02-24 09:30:00,91.0,91.21,90.5,91.21,10000.0,89.5203,89.7268,89.0284,89.7268,10000.0
2014-02-24 09:35:00,90.96,91.2,90.85,91.06,6500.0,89.4809,89.717,89.3727,89.5793,6500.0
2014-02-24 09:40:00,91.0,91.44,90.91,91.44,11500.0,89.5203,89.9531,89.4317,89.9531,11500.0
2014-02-24 09:45:00,91.75,91.87,91.57,91.85,1500.0,90.2581,90.3761,90.081,90.3564,1500.0
2014-02-24 09:50:00,91.85,92.37,91.82,92.37,5800.0,90.3564,90.868,90.3269,90.868,5800.0
2014-02-24 09:55:00,92.16,92.19,91.88,91.95,5000.0,90.6614,90.6909,90.386,90.4548,5000.0
2014-02-24 10:00:00,91.9,92.1,91.71,91.83,5300.0,90.4056,90.6024,90.2187,90.3368,5300.0
2014-02-24 10:05:00,92.0,92.0,91.78,91.85,2000.0,90.504,90.504,90.2876,90.3564,2000.0
2014-02-24 10:10:00,91.85,91.94,91.69,91.7,3000.0,90.3564,90.445,90.199,90.2089,3000.0
2014-02-24 10:15:00,91.51,91.77,91.5,91.5,1800.0,90.022,90.2777,90.0121,90.0121,1800.0
2014-02-24 10:20:00,91.58,91.77,91.52,91.55,2600.0,90.0908,90.2777,90.0318,90.0613,2600.0
2014-02-24 10:25:00,91.56,91.69,91.39,91.54,5700.0,90.0712,90.199,89.9039,90.0515,5700.0
2014-02-24 10:30:00,91.63,91.64,91.46,91.56,9700.0,90.14,90.1499,89.9728,90.0712,9700.0
2014-02-24 10:35:00,91.53,91.67,91.48,91.55,8100.0,90.0416,90.1794,89.9925,90.0613,8100.0
2014-02-24 10:40:00,91.47,91.56,91.31,91.5,3600.0,89.9826,90.0712,89.8252,90.0121,3600.0
2014-02-24 10:45:00,91.52,91.62,91.36,91.42,8100.0,90.0318,90.1302,89.8744,89.9334,8100.0
2014-02-24 10:50:00,91.5,91.64,91.44,91.59,18100.0,90.0121,90.1499,89.9531,90.1007,18100.0
2014-02-24 10:55:00,91.56,91.61,91.34,91.43,33000.0,90.0712,90.1203,89.8547,89.9433,33000.0
2014-02-24 11:00:00,91.4,91.4,91.11,91.32,14000.0,89.9138,89.9138,89.6285,89.8351,14000.0
2014-02-24 11:05:00,91.31,91.37,91.24,91.26,1300.0,89.8252,89.8842,89.7564,89.776,1300.0
2014-02-24 11:10:00,91.27,91.56,91.27,91.53,2800.0,89.7859,90.0712,89.7859,90.0416,2800.0
2014-02-24 11:15:00,91.69,91.7,91.66,91.67,4900.0,90.199,90.2089,90.1695,90.1794,4900.0
2014-02-24 11:20:00,91.67,91.8,91.64,91.66,2000.0,90.1794,90.3073,90.1499,90.1695,2000.0
2014-02-24 11:25:00,91.76,92.17,91.76,92.06,2400.0,90.2679,90.6712,90.2679,90.563,2400.0
2014-02-24 11:30:00,92.09,92.27,91.96,92.08,4900.0,90.5925,90.7696,90.4647,90.5827,4900.0
2014-02-24 11:35:00,92.02,92.16,91.81,92.0,4500.0,90.5237,90.6614,90.3171,90.504,4500.0
2014-02-24 11:40:00,92.0,92.02,91.82,91.82,2400.0,90.504,90.5237,90.3269,90.3269,2400.0
2014-02-24 11:45:00,91.68,91.83,91.54,91.81,15800.0,90.1892,90.3368,90.0515,90.3171,15800.0
2014-02-24 11:50:00,91.8,92.0,91.8,92.0,2400.0,90.3073,90.504,90.3073,90.504,2400.0
2014-02-24 11:55:00,91.87,92.02,91.87,91.96,3500.0,90.3761,90.5237,90.3761,90.4647,3500.0
2014-02-24 12:00:00,91.96,91.96,91.73,91.86,2600.0,90.4647,90.4647,90.2384,90.3663,2600.0
2014-02-24 12:05:00,91.97,92.0,91.83,91.83,7600.0,90.4745,90.504,90.3368,90.3368,7600.0
2014-02-24 12:10:00,91.83,91.85,91.61,91.61,11500.0,90.3368,90.3564,90.1203,90.1203,11500.0
2014-02-24 12:15:00,91.65,91.85,91.51,91.51,10400.0,90.1597,90.3564,90.022,90.022,10400.0
2014-02-24 12:20:00,91.47,91.57,91.32,91.36,7300.0,89.9826,90.081,89.8351,89.8744,7300.0
2014-02-24 12:25:00,91.47,91.49,91.24,91.36,11900.0,89.9826,90.0023,89.7564,89.8744,11900.0
2014-02-24 12:30:00,91.33,91.59,91.33,91.58,2700.0,89.8449,90.1007,89.8449,90.0908,2700.0
2014-02-24 12:35:00,91.66,91.83,91.66,91.83,2000.0,90.1695,90.3368,90.1695,90.3368,2000.0
2014-02-24 12:40:00,91.81,91.83,91.6,91.72,900.0,90.3171,90.3368,90.1105,90.2286,900.0
2014-02-24 12:45:00,91.76,91.95,91.56,91.6,22500.0,90.2679,90.4548,90.0712,90.1105,22500.0
2014-02-24 12:50:00,91.65,91.71,91.58,91.69,4500.0,90.1597,90.2187,90.0908,90.199,4500.0
2014-02-24 12:55:00,91.69,91.86,91.69,91.86,900.0,90.199,90.3663,90.199,90.3663,900.0
2014-02-24 13:00:00,91.82,91.89,91.82,91.89,500.0,90.3269,90.3958,90.3269,90.3958,500.0
2014-02-24 13:05:00,91.74,91.96,91.74,91.82,1800.0,90.2482,90.4647,90.2482,90.3269,1800.0
2014-02-24 13:10:00,91.96,91.96,91.56,91.93,11600.0,90.4647,90.4647,90.0712,90.4351,11600.0
2014-02-24 13:15:00,91.95,91.95,91.83,91.88,14300.0,90.4548,90.4548,90.3368,90.386,14300.0
2014-02-24 13:20:00,91.92,91.95,91.79,91.95,5000.0,90.4253,90.4548,90.2974,90.4548,5000.0
2014-02-24 13:25:00,91.95,92.0,91.91,91.91,3000.0,90.4548,90.504,90.4155,90.4155,3000.0
2014-02-24 13:30:00,91.95,92.05,91.89,92.0,3000.0,90.4548,90.5532,90.3958,90.504,3000.0
2014-02-24 13:35:00,91.93,92.01,91.82,91.84,5800.0,90.4351,90.5138,90.3269,90.3466,5800.0
2014-02-24 13:40:00,91.8,92.0,91.78,91.99,3400.0,90.3073,90.504,90.2876,90.4942,3400.0
2014-02-24 13:45:00,91.99,92.08,91.9,91.96,10800.0,90.4942,90.5827,90.4056,90.4647,10800.0
2014-02-24 13:50:00,92.0,92.23,92.0,92.21,3000.0,90.504,90.7303,90.504,90.7106,3000.0
2014-02-24 13:55:00,92.2,92.39,92.1,92.23,8000.0,90.7007,90.8877,90.6024,90.7303,8000.0
2014-02-24 14:00:00,92.24,92.57,92.21,92.57,11100.0,90.7401,91.0647,90.7106,91.0647,11100.0
2014-02-24 14:05:00,92.43,92.69,92.27,92.45,9800.0,90.927,91.1828,90.7696,90.9467,9800.0
2014-02-24 14:10:00,92.3,92.3,92.27,92.27,200.0,90.7991,90.7991,90.7696,90.7696,200.0
2014-02-24 14:15:00,92.37,92.47,92.32,92.4,11900.0,90.868,90.9664,90.8188,90.8975,11900.0
2014-02-24 14:20:00,92.33,92.39,92.29,92.34,2900.0,90.8286,90.8877,90.7893,90.8385,2900.0
2014-02-24 14:25:00,92.34,92.43,92.31,92.34,3600.0,90.8385,90.927,90.809,90.8385,3600.0
2014-02-24 14:30:00,92.31,92.34,92.04,92.11,10700.0,90.809,90.8385,90.5433,90.6122,10700.0
2014-02-24 14:35:00,92.12,92.18,91.98,92.16,28600.0,90.622,90.6811,90.4843,90.6614,28600.0
2014-02-24 14:40:00,92.16,92.24,92.12,92.12,19100.0,90.6614,90.7401,90.622,90.622,19100.0
2014-02-24 14:45:00,92.13,92.14,91.82,91.88,11500.0,90.6319,90.6417,90.3269,90.386,11500.0
2014-02-24 14:50:00,91.88,91.98,91.86,91.94,1400.0,90.386,90.4843,90.3663,90.445,1400.0
2014-02-24 14:55:00,91.99,92.04,91.9,91.96,6200.0,90.4942,90.5433,90.4056,90.4647,6200.0
2014-02-24 15:00:00,91.94,91.98,91.9,91.96,3000.0,90.445,90.4843,90.4056,90.4647,3000.0
2014-02-24 15:05:00,91.97,92.0,91.9,91.9,4200.0,90.4745,90.504,90.4056,90.4056,4200.0
2014-02-24 15:10:00,91.9,91.98,91.61,91.61,6900.0,90.4056,90.4843,90.1203,90.1203,6900.0
2014-02-24 15:15:00,91.58,91.68,91.5,91.5,6300.0,90.0908,90.1892,90.0121,90.0121,6300.0
2014-02-24 15:20:00,91.54,91.64,91.5,91.64,4900.0,90.0515,90.1499,90.0121,90.1499,4900.0
2014-02-24 15:25:00,91.64,91.72,91.5,91.56,6600.0,90.1499,90.2286,90.0121,90.0712,6600.0
2014-02-24 15:30:00,91.55,91.89,91.55,91.82,6600.0,90.0613,90.3958,90.0613,90.3269,6600.0
2014-02-24 15:35:00,91.83,91.83,91.56,91.56,5200.0,90.3368,90.3368,90.0712,90.0712,5200.0
2014-02-24 15:40:00,91.56,91.63,91.5,91.51,7900.0,90.0712,90.14,90.0121,90.022,7900.0
2014-02-24 15:45:00,91.51,91.58,91.36,91.42,23200.0,90.022,90.0908,89.8744,89.9334,23200.0
2014-02-24 15:50:00,91.36,91.39,91.27,91.29,23100.0,89.8744,89.9039,89.7859,89.8055,23100.0
2014-02-24 15:55:00,91.31,91.31,91.07,91.07,30900.0,89.8252,89.8252,89.5891,89.5891,30900.0
2014-02-25 09:30:00,90.96,91.24,90.96,91.12,2300.0,89.4809,89.7564,89.4809,89.6383,2300.0
2014-02-25 09:35:00,91.12,91.12,90.39,90.61,10300.0,89.6383,89.6383,88.9202,89.1366,10300.0
2014-02-25 09:40:00,90.7,90.85,90.4,90.41,2700.0,89.2251,89.3727,88.93,88.9399,2700.0
2014-02-25 09:45:00,90.42,90.46,90.1,90.1,7200.0,88.9497,88.989,88.6349,88.6349,7200.0
2014-02-25 09:50:00,90.26,90.36,90.13,90.21,6100.0,88.7923,88.8907,88.6644,88.7431,6100.0
2014-02-25 09:55:00,90.23,90.73,90.21,90.63,9900.0,88.7628,89.2547,88.7431,89.1563,9900.0
2014-02-25 10:00:00,90.62,90.65,90.39,90.42,7900.0,89.1464,89.176,88.9202,88.9497,7900.0
2014-02-25 10:05:00,90.65,90.65,90.38,90.48,7900.0,89.176,89.176,88.9103,89.0087,7900.0
2014-02-25 10:10:00,90.58,90.8,90.46,90.57,41200.0,89.1071,89.3235,88.989,89.0973,41200.0
2014-02-25 10:15:00,90.52,90.62,90.25,90.28,199100.0,89.0481,89.1464,88.7825,88.812,199100.0
2014-02-25 10:20:00,90.29,90.48,90.0,90.31,12900.0,88.8218,89.0087,88.5365,88.8415,12900.0
2014-02-25 10:25:00,90.41,90.44,90.21,90.23,6400.0,88.9399,88.9694,88.7431,88.7628,6400.0
2014-02-25 10:30:00,90.12,90.41,90.12,90.28,4600.0,88.6546,88.9399,88.6546,88.812,4600.0
2014-02-25 10:35:00,90.32,90.46,90.28,90.41,2000.0,88.8513,88.989,88.812,88.9399,2000.0
2014-02-25 10:40:00,90.45,90.46,90.25,90.45,5900.0,88.9792,88.989,88.7825,88.9792,5900.0
2014-02-25 10:45:00,90.45,90.45,90.27,90.32,2800.0,88.9792,88.9792,88.8021,88.8513,2800.0
2014-02-25 10:50:00,90.28,90.45,90.11,90.37,1600.0,88.812,88.9792,88.6447,88.9005,1600.0
2014-02-25 10:55:00,90.37,90.46,90.35,90.45,1700.0,88.9005,88.989,88.8808,88.9792,1700.0
2014-02-25 11:00:00,90.44,90.5,90.43,90.45,5000.0,88.9694,89.0284,88.9595,88.9792,5000.0
2014-02-25 11:05:00,90.45,90.45,90.27,90.3,9200.0,88.9792,88.9792,88.8021,88.8316,9200.0
2014-02-25 11:10:00,90.37,90.5,90.3,90.42,11100.0,88.9005,89.0284,88.8316,88.9497,11100.0
2014-02-25 11:15:00,90.34,90.5,90.34,90.42,3200.0,88.871,89.0284,88.871,88.9497,3200.0
2014-02-25 11:20:00,90.3,90.55,90.3,90.36,20000.0,88.8316,89.0776,88.8316,88.8907,20000.0
2014-02-25 11:25:00,90.48,90.48,90.06,90.41,17700.0,89.0087,89.0087,88.5955,88.9399,17700.0
2014-02-25 11:30:00,90.31,90.36,90.15,90.15,3000.0,88.8415,88.8907,88.6841,88.6841,3000.0
2014-02-25 11:35:00,90.23,90.29,90.01,90.01,11700.0,88.7628,88.8218,88.5464,88.5464,11700.0
2014-02-25 11:40:00,90.0,90.0,89.65,89.72,17700.0,88.5365,88.5365,88.1922,88.2611,17700.0
2014-02-25 11:45:00,89.72,89.72,89.47,89.54,4800.0,88.2611,88.2611,88.0151,88.084,4800.0
2014-02-25 11:50:00,89.6,89.63,89.37,89.38,5900.0,88.143,88.1725,87.9168,87.9266,5900.0
2014-02-25 11:55:00,89.41,89.41,89.07,89.3,2500.0,87.9561,87.9561,87.6216,87.8479,2500.0
2014-02-25 12:00:00,89.25,89.65,89.25,89.55,5900.0,87.7987,88.1922,87.7987,88.0938,5900.0
2014-02-25 12:05:00,89.53,89.53,89.1,89.16,25200.0,88.0742,88.0742,87.6512,87.7102,25200.0
2014-02-25 12:10:00,89.12,89.16,88.45,88.46,25200.0,87.6708,87.7102,87.0117,87.0216,25200.0
2014-02-25 12:15:00,88.44,88.78,88.44,88.72,3300.0,87.0019,87.3364,87.0019,87.2773,3300.0
2014-02-25 12:20:00,88.63,88.65,88.44,88.55,4200.0,87.1888,87.2085,87.0019,87.1101,4200.0
2014-02-25 12:25:00,88.6,88.64,88.01,88.08,12200.0,87.1593,87.1986,86.5789,86.6477,12200.0
2014-02-25 12:30:00,88.01,88.32,87.88,88.26,20100.0,86.5789,86.8838,86.451,86.8248,20100.0
2014-02-25 12:35:00,88.2,88.72,88.2,88.51,22000.0,86.7658,87.2773,86.7658,87.0708,22000.0
2014-02-25 12:40:00,88.5,88.6,88.22,88.3,21700.0,87.0609,87.1593,86.7855,86.8642,21700.0
2014-02-25 12:45:00,88.43,88.65,88.37,88.46,8900.0,86.9921,87.2085,86.933,87.0216,8900.0
2014-02-25 12:50:00,88.42,88.79,88.42,88.74,6200.0,86.9822,87.3462,86.9822,87.297,6200.0
2014-02-25 12:55:00,88.73,88.78,88.61,88.62,11200.0,87.2872,87.3364,87.1691,87.179,11200.0
2014-02-25 13:00:00,88.65,88.75,88.59,88.71,4600.0,87.2085,87.3068,87.1494,87.2675,4600.0
2014-02-25 13:05:00,88.71,88.87,88.68,88.77,19100.0,87.2675,87.4249,87.238,87.3265,19100.0
2014-02-25 13:10:00,88.75,88.8,88.58,88.71,33700.0,87.3068,87.356,87.1396,87.2675,33700.0
2014-02-25 13:15:00,88.75,88.85,88.69,88.74,17400.0,87.3068,87.4052,87.2478,87.297,17400.0
2014-02-25 13:20:00,88.74,88.88,88.58,88.75,23000.0,87.297,87.4347,87.1396,87.3068,23000.0
2014-02-25 13:25:00,88.76,88.76,88.56,88.64,6900.0,87.3167,87.3167,87.1199,87.1986,6900.0
2014-02-25 13:30:00,88.62,88.95,88.62,88.82,22400.0,87.179,87.5036,87.179,87.3757,22400.0
2014-02-25 13:35:00,88.83,89.08,88.61,89.06,20500.0,87.3855,87.6315,87.1691,87.6118,20500.0
2014-02-25 13:40:00,89.08,89.57,89.08,89.55,6700.0,87.6315,88.1135,87.6315,88.0938,6700.0
2014-02-25 13:45:00,89.55,89.78,89.51,89.53,12600.0,88.0938,88.3201,88.0545,88.0742,12600.0
2014-02-25 13:50:00,89.65,89.85,89.57,89.71,3400.0,88.1922,88.389,88.1135,88.2512,3400.0
2014-02-25 13:55:00,89.81,90.0,89.55,90.0,11000.0,88.3496,88.5365,88.0938,88.5365,11000.0
2014-02-25 14:00:00,89.95,89.95,89.06,89.21,34400.0,88.4873,88.4873,87.6118,87.7594,34400.0
2014-02-25 14:05:00,89.42,89.99,89.07,89.87,15600.0,87.966,88.5267,87.6216,88.4086,15600.0
2014-02-25 14:10:00,89.88,89.93,89.72,89.85,11200.0,88.4185,88.4677,88.2611,88.389,11200.0
2014-02-25 14:15:00,89.72,89.85,89.47,89.65,23300.0,88.2611,88.389,88.0151,88.1922,23300.0
2014-02-25 14:20:00,89.65,89.72,89.33,89.33,42000.0,88.1922,88.2611,87.8774,87.8774,42000.0
2014-02-25 14:25:00,89.33,89.49,89.18,89.29,20200.0,87.8774,88.0348,87.7299,87.8381,20200.0
2014-02-25 14:30:00,89.29,89.57,89.27,89.48,13000.0,87.8381,88.1135,87.8184,88.025,13000.0
2014-02-25 14:35:00,89.5,89.6,89.44,89.48,4000.0,88.0447,88.143,87.9856,88.025,4000.0
2014-02-25 14:40:00,89.55,89.89,89.51,89.71,10600.0,88.0938,88.4283,88.0545,88.2512,10600.0
2014-02-25 14:45:00,89.53,89.61,89.53,89.6,400.0,88.0742,88.1529,88.0742,88.143,400.0
2014-02-25 14:50:00,89.56,89.59,89.39,89.46,14600.0,88.1037,88.1332,87.9364,88.0053,14600.0
2014-02-25 14:55:00,89.38,89.48,89.13,89.22,15700.0,87.9266,88.025,87.6807,87.7692,15700.0
2014-02-25 15:00:00,89.21,89.38,89.11,89.15,16900.0,87.7594,87.9266,87.661,87.7003,16900.0
2014-02-25 15:05:00,89.29,89.3,89.16,89.26,8900.0,87.8381,87.8479,87.7102,87.8086,8900.0
2014-02-25 15:10:00,89.3,89.3,88.9,88.99,25800.0,87.8479,87.8479,87.4544,87.5429,25800.0
2014-02-25 15:15:00,88.9,88.9,88.57,88.66,9500.0,87.4544,87.4544,87.1298,87.2183,9500.0
2014-02-25 15:20:00,88.67,88.69,88.52,88.58,12500.0,87.2281,87.2478,87.0806,87.1396,12500.0
2014-02-25 15:25:00,88.63,88.67,88.3,88.44,15300.0,87.1888,87.2281,86.8642,87.0019,15300.0
2014-02-25 15:30:00,88.33,88.52,88.32,88.41,26200.0,86.8937,87.0806,86.8838,86.9724,26200.0
2014-02-25 15:35:00,88.41,89.41,88.4,89.41,93300.0,86.9724,87.9561,86.9625,87.9561,93300.0
2014-02-25 15:40:00,89.34,89.84,89.34,89.39,17400.0,87.8873,88.3791,87.8873,87.9364,17400.0
2014-02-25 15:45:00,89.42,89.42,89.07,89.24,25700.0,87.966,87.966,87.6216,87.7889,25700.0
2014-02-25 15:50:00,89.24,89.5,88.99,89.39,35500.0,87.7889,88.0447,87.5429,87.9364,35500.0
2014-02-25 15:55:00,89.36,89.71,89.34,89.49,31000.0,87.9069,88.2512,87.8873,88.0348,31000.0
2014-02-26 09:30:00,90.0,90.0,89.13,89.91,5900.0,88.5365,88.5365,87.6807,88.448,5900.0
2014-02-26 09:35:00,89.91,90.36,89.9,90.32,15700.0,88.448,88.8907,88.4381,88.8513,15700.0
2014-02-26 09:40:00,90.36,90.96,90.36,90.67,45600.0,88.8907,89.4809,88.8907,89.1956,45600.0
2014-02-26 09:45:00,90.81,90.81,90.6,90.7,3400.0,89.3334,89.3334,89.1268,89.2251,3400.0
2014-02-26 09:50:00,90.73,90.75,90.37,90.61,6000.0,89.2547,89.2743,88.9005,89.1366,6000.0
2014-02-26 09:55:00,90.72,91.6,90.65,91.4,12800.0,89.2448,90.1105,89.176,89.9138,12800.0
2014-02-26 10:00:00,91.4,91.76,91.37,91.45,35400.0,89.9138,90.2679,89.8842,89.9629,35400.0
2014-02-26 10:05:00,91.52,91.89,91.48,91.85,23800.0,90.0318,90.3958,89.9925,90.3564,23800.0
2014-02-26 10:10:00,91.83,92.19,91.78,91.78,8700.0,90.3368,90.6909,90.2876,90.2876,8700.0
2014-02-26 10:15:00,91.95,91.98,91.8,91.86,6400.0,90.4548,90.4843,90.3073,90.3663,6400.0
2014-02-26 10:20:00,91.94,92.36,91.81,92.28,22300.0,90.445,90.8581,90.3171,90.7794,22300.0
2014-02-26 10:25:00,92.36,92.42,92.06,92.14,21200.0,90.8581,90.9172,90.563,90.6417,21200.0
2014-02-26 10:30:00,92.16,92.27,91.78,91.8,7100.0,90.6614,90.7696,90.2876,90.3073,7100.0
2014-02-26 10:35:00,91.8,91.99,91.56,91.82,18600.0,90.3073,90.4942,90.0712,90.3269,18600.0
2014-02-26 10:40:00,91.81,92.37,91.62,92.36,12200.0,90.3171,90.868,90.1302,90.8581,12200.0
2014-02-26 10:45:00,92.38,92.59,92.22,92.41,10600.0,90.8778,91.0844,90.7204,90.9073,10600.0
2014-02-26 10:50:00,92.44,92.6,92.25,92.34,5400.0,90.9368,91.0942,90.7499,90.8385,5400.0
2014-02-26 10:55:00,92.34,92.41,92.0,92.41,6900.0,90.8385,90.9073,90.504,90.9073,6900.0
2014-02-26 11:00:00,92.51,92.64,92.32,92.36,12400.0,91.0057,91.1336,90.8188,90.8581,12400.0
2014-02-26 11:05:00,92.58,92.58,92.14,92.14,2900.0,91.0746,91.0746,90.6417,90.6417,2900.0
2014-02-26 11:10:00,92.2,92.57,92.14,92.57,5300.0,90.7007,91.0647,90.6417,91.0647,5300.0
2014-02-26 11:15:00,92.56,92.83,92.5,92.57,10700.0,91.0549,91.3205,90.9959,91.0647,10700.0
2014-02-26 11:20:00,92.81,92.81,92.73,92.73,200.0,91.3008,91.3008,91.2221,91.2221,200.0
2014-02-26 11:25:00,92.63,92.9,92.45,92.74,6700.0,91.1238,91.3894,90.9467,91.232,6700.0
2014-02-26 11:30:00,92.9,93.07,92.69,92.88,18300.0,91.3894,91.5566,91.1828,91.3697,18300.0
2014-02-26 11:35:00,92.88,93.35,92.84,93.35,18400.0,91.3697,91.832,91.3303,91.832,18400.0
2014-02-26 11:40:00,93.34,93.49,93.24,93.36,5900.0,91.8222,91.9698,91.7238,91.8419,5900.0
2014-02-26 11:45:00,93.26,93.4,93.14,93.19,14700.0,91.7435,91.8812,91.6255,91.6746,14700.0
2014-02-26 11:50:00,93.33,93.5,93.31,93.44,6400.0,91.8124,91.9796,91.7927,91.9206,6400.0
2014-02-26 11:55:00,93.48,93.54,93.34,93.34,7800.0,91.9599,92.019,91.8222,91.8222,7800.0
2014-02-26 12:00:00,93.36,93.63,93.28,93.63,8500.0,91.8419,92.1075,91.7632,92.1075,8500.0
2014-02-26 12:05:00,93.62,93.83,93.51,93.53,24500.0,92.0977,92.3042,91.9894,92.0091,24500.0
2014-02-26 12:10:00,93.57,93.63,93.34,93.63,7400.0,92.0485,92.1075,91.8222,92.1075,7400.0
2014-02-26 12:15:00,93.7,94.09,93.69,94.08,6000.0,92.1764,92.56,92.1665,92.5502,6000.0
2014-02-26 12:20:00,93.98,94.24,93.82,94.08,10700.0,92.4518,92.7076,92.2944,92.5502,10700.0
2014-02-26 12:25:00,94.02,94.94,93.97,94.88,49700.0,92.4912,93.3962,92.442,93.3372,49700.0
2014-02-26 12:30:00,94.87,94.94,94.6,94.94,19800.0,93.3273,93.3962,93.0617,93.3962,19800.0
2014-02-26 12:35:00,94.95,95.36,94.94,95.03,18300.0,93.406,93.8094,93.3962,93.4847,18300.0
2014-02-26 12:40:00,95.19,95.82,95.0,95.74,14800.0,93.6421,94.2619,93.4552,94.1832,14800.0
2014-02-26 12:45:00,95.76,95.95,95.24,95.24,12900.0,94.2029,94.3898,93.6913,93.6913,12900.0
2014-02-26 12:50:00,95.2,95.27,94.97,95.03,8300.0,93.652,93.7208,93.4257,93.4847,8300.0
2014-02-26 12:55:00,95.02,95.43,95.02,95.43,6100.0,93.4749,93.8782,93.4749,93.8782,6100.0
2014-02-26 13:00:00,95.42,95.68,95.21,95.48,21700.0,93.8684,94.1242,93.6618,93.9274,21700.0
2014-02-26 13:05:00,95.54,95.78,95.45,95.72,5600.0,93.9864,94.2225,93.8979,94.1635,5600.0
2014-02-26 13:10:00,95.79,96.24,95.79,96.24,7800.0,94.2324,94.6751,94.2324,94.6751,7800.0
2014-02-26 13:15:00,96.14,96.21,95.61,95.76,5200.0,94.5767,94.6455,94.0553,94.2029,5200.0
2014-02-26 13:20:00,95.67,95.67,95.53,95.57,3400.0,94.1143,94.1143,93.9766,94.0159,3400.0
2014-02-26 13:25:00,95.55,96.0,95.49,95.97,10000.0,93.9963,94.439,93.9372,94.4094,10000.0
2014-02-26 13:30:00,96.04,96.9,95.99,96.89,81900.0,94.4783,95.3243,94.4291,95.3145,81900.0
2014-02-26 13:35:00,96.71,96.88,96.61,96.67,8800.0,95.1374,95.3046,95.039,95.0981,8800.0
2014-02-26 13:40:00,96.67,96.67,96.2,96.31,7300.0,95.0981,95.0981,94.6357,94.7439,7300.0
2014-02-26 13:45:00,96.25,96.28,95.7,96.04,42600.0,94.6849,94.7144,94.1438,94.4783,42600.0
2014-02-26 13:50:00,96.14,96.14,95.59,95.65,13300.0,94.5767,94.5767,94.0356,94.0946,13300.0
2014-02-26 13:55:00,95.6,95.65,95.06,95.42,49200.0,94.0455,94.0946,93.5142,93.8684,49200.0
2014-02-26 14:00:00,95.49,95.55,95.12,95.39,12200.0,93.9372,93.9963,93.5733,93.8389,12200.0
2014-02-26 14:05:00,95.26,95.29,94.74,94.79,14500.0,93.711,93.7405,93.1994,93.2486,14500.0
2014-02-26 14:10:00,94.76,94.94,94.52,94.52,9600.0,93.2191,93.3962,92.983,92.983,9600.0
2014-02-26 14:15:00,94.47,94.81,94.29,94.54,7200.0,92.9338,93.2683,92.7568,93.0027,7200.0
2014-02-26 14:20:00,94.51,94.93,94.49,94.62,46000.0,92.9732,93.3864,92.9535,93.0814,46000.0
2014-02-26 14:25:00,94.55,94.69,94.32,94.63,7800.0,93.0125,93.1503,92.7863,93.0912,7800.0
2014-02-26 14:30:00,94.55,95.41,94.55,94.88,9500.0,93.0125,93.8586,93.0125,93.3372,9500.0
2014-02-26 14:35:00,94.96,95.17,94.8,94.81,7000.0,93.4159,93.6225,93.2585,93.2683,7000.0
2014-02-26 14:40:00,94.82,95.18,94.41,94.65,23800.0,93.2781,93.6323,92.8748,93.1109,23800.0
2014-02-26 14:45:00,94.6,94.79,94.08,94.46,19300.0,93.0617,93.2486,92.5502,92.924,19300.0
2014-02-26 14:50:00,94.47,94.58,94.45,94.53,2600.0,92.9338,93.042,92.9142,92.9929,2600.0
2014-02-26 14:55:00,94.53,94.59,94.11,94.32,17400.0,92.9929,93.0519,92.5797,92.7863,17400.0
2014-02-26 15:00:00,94.2,94.25,93.85,94.0,13100.0,92.6682,92.7174,92.3239,92.4715,13100.0
2014-02-26 15:05:00,94.01,94.33,93.97,94.33,14000.0,92.4813,92.7961,92.442,92.7961,14000.0
2014-02-26 15:10:00,94.4,94.4,93.98,94.07,6200.0,92.865,92.865,92.4518,92.5403,6200.0
2014-02-26 15:15:00,94.16,94.16,93.85,93.98,6100.0,92.6289,92.6289,92.3239,92.4518,6100.0
2014-02-26 15:20:00,93.98,94.02,93.95,94.01,12300.0,92.4518,92.4912,92.4223,92.4813,12300.0
2014-02-26 15:25:00,94.0,94.0,93.8,93.89,14200.0,92.4715,92.4715,92.2747,92.3633,14200.0
2014-02-26 15:30:00,93.85,93.92,93.81,93.92,17200.0,92.3239,92.3928,92.2846,92.3928,17200.0
2014-02-26 15:35:00,93.92,93.97,93.81,93.86,24000.0,92.3928,92.442,92.2846,92.3338,24000.0
2014-02-26 15:40:00,93.81,93.9,93.61,93.66,32500.0,92.2846,92.3731,92.0878,92.137,32500.0
2014-02-26 15:45:00,93.62,93.8,93.61,93.76,14300.0,92.0977,92.2747,92.0878,92.2354,14300.0
2014-02-26 15:50:00,93.73,94.19,93.54,94.0,44200.0,92.2059,92.6584,92.019,92.4715,44200.0
2014-02-26 15:55:00,94.0,94.15,93.73,94.07,56200.0,92.4715,92.619,92.2059,92.5403,56200.0
2014-02-27 09:30:00,93.69,94.85,93.53,94.67,5400.0,92.1665,93.3077,92.0091,93.1306,5400.0
2014-02-27 09:35:00,94.68,94.7,93.98,93.98,7100.0,93.1404,93.1601,92.4518,92.4518,7100.0
2014-02-27 09:40:00,93.97,94.84,93.69,94.82,9000.0,92.442,93.2978,92.1665,93.2781,9000.0
2014-02-27 09:45:00,94.94,95.41,94.33,94.74,23200.0,93.3962,93.8586,92.7961,93.1994,23200.0
2014-02-27 09:50:00,94.7,94.7,93.98,94.49,17800.0,93.1601,93.1601,92.4518,92.9535,17800.0
2014-02-27 09:55:00,94.27,94.7,93.86,94.54,7700.0,92.7371,93.1601,92.3338,93.0027,7700.0
2014-02-27 10:00:00,94.53,94.84,94.24,94.36,9800.0,92.9929,93.2978,92.7076,92.8256,9800.0
2014-02-27 10:05:00,94.33,94.54,94.29,94.5,11200.0,92.7961,93.0027,92.7568,92.9633,11200.0
2014-02-27 10:10:00,94.4,94.59,94.32,94.52,15800.0,92.865,93.0519,92.7863,92.983,15800.0
2014-02-27 10:15:00,94.4,94.51,94.25,94.4,11700.0,92.865,92.9732,92.7174,92.865,11700.0
2014-02-27 10:20:00,94.47,94.64,94.35,94.44,4700.0,92.9338,93.1011,92.8158,92.9043,4700.0
2014-02-27 10:25:00,94.63,94.86,94.37,94.48,8100.0,93.0912,93.3175,92.8355,92.9437,8100.0
2014-02-27 10:30:00,94.48,94.82,94.32,94.82,8000.0,92.9437,93.2781,92.7863,93.2781,8000.0
2014-02-27 10:35:00,94.68,94.93,94.32,94.38,6100.0,93.1404,93.3864,92.7863,92.8453,6100.0
2014-02-27 10:40:00,94.52,94.54,94.02,94.39,11800.0,92.983,93.0027,92.4912,92.8551,11800.0
2014-02-27 10:45:00,94.32,94.35,94.13,94.33,11700.0,92.7863,92.8158,92.5994,92.7961,11700.0
2014-02-27 10:50:00,94.31,94.61,94.09,94.33,11900.0,92.7764,93.0716,92.56,92.7961,11900.0
2014-02-27 10:55:00,94.36,94.49,94.06,94.35,59600.0,92.8256,92.9535,92.5305,92.8158,59600.0
2014-02-27 11:00:00,94.36,94.57,94.29,94.57,6300.0,92.8256,93.0322,92.7568,93.0322,6300.0
2014-02-27 11:05:00,94.56,94.74,94.32,94.74,5900.0,93.0224,93.1994,92.7863,93.1994,5900.0
2014-02-27 11:10:00,94.76,95.2,94.76,94.8,12100.0,93.2191,93.652,93.2191,93.2585,12100.0
2014-02-27 11:15:00,94.78,94.82,94.59,94.63,3400.0,93.2388,93.2781,93.0519,93.0912,3400.0
2014-02-27 11:20:00,94.39,94.79,94.23,94.66,7500.0,92.8551,93.2486,92.6977,93.1207,7500.0
2014-02-27 11:25:00,94.76,95.1,94.57,94.69,10900.0,93.2191,93.5536,93.0322,93.1503,10900.0
2014-02-27 11:30:00,94.69,94.69,94.0,94.19,14700.0,93.1503,93.1503,92.4715,92.6584,14700.0
2014-02-27 11:35:00,94.39,94.39,94.11,94.23,4600.0,92.8551,92.8551,92.5797,92.6977,4600.0
2014-02-27 11:40:00,94.22,94.44,94.22,94.3,8000.0,92.6879,92.9043,92.6879,92.7666,8000.0
2014-02-27 11:45:00,94.25,94.41,94.18,94.41,4500.0,92.7174,92.8748,92.6486,92.8748,4500.0
2014-02-27 11:50:00,94.41,94.49,94.2,94.34,4700.0,92.8748,92.9535,92.6682,92.8059,4700.0
2014-02-27 11:55:00,94.33,94.43,94.2,94.26,9500.0,92.7961,92.8945,92.6682,92.7273,9500.0
2014-02-27 12:00:00,94.41,94.53,94.25,94.25,9900.0,92.8748,92.9929,92.7174,92.7174,9900.0
2014-02-27 12:05:00,94.41,94.43,93.96,93.96,15200.0,92.8748,92.8945,92.4321,92.4321,15200.0
2014-02-27 12:10:00,93.94,94.09,93.82,94.07,5700.0,92.4125,92.56,92.2944,92.5403,5700.0
2014-02-27 12:15:00,94.01,94.2,93.83,94.2,5300.0,92.4813,92.6682,92.3042,92.6682,5300.0
2014-02-27 12:20:00,94.2,94.2,93.87,93.95,8400.0,92.6682,92.6682,92.3436,92.4223,8400.0
2014-02-27 12:25:00,93.86,93.98,93.83,93.93,7500.0,92.3338,92.4518,92.3042,92.4026,7500.0
2014-02-27 12:30:00,93.98,94.1,93.83,94.05,8800.0,92.4518,92.5699,92.3042,92.5207,8800.0
2014-02-27 12:35:00,94.02,94.18,93.84,94.16,4400.0,92.4912,92.6486,92.3141,92.6289,4400.0
2014-02-27 12:40:00,94.13,94.45,93.92,93.93,9800.0,92.5994,92.9142,92.3928,92.4026,9800.0
2014-02-27 12:45:00,93.95,94.19,93.8,93.95,8000.0,92.4223,92.6584,92.2747,92.4223,8000.0
2014-02-27 12:50:00,93.95,94.0,93.83,93.84,4200.0,92.4223,92.4715,92.3042,92.3141,4200.0
2014-02-27 12:55:00,93.95,93.95,93.65,93.65,5300.0,92.4223,92.4223,92.1272,92.1272,5300.0
2014-02-27 13:00:00,93.64,93.77,93.29,93.76,16900.0,92.1173,92.2452,91.773,92.2354,16900.0
2014-02-27 13:05:00,93.77,93.77,93.15,93.43,8900.0,92.2452,92.2452,91.6353,91.9107,8900.0
2014-02-27 13:10:00,93.55,93.55,93.2,93.31,13300.0,92.0288,92.0288,91.6845,91.7927,13300.0
2014-02-27 13:15:00,93.3,93.4,93.11,93.11,5500.0,91.7829,91.8812,91.596,91.596,5500.0
2014-02-27 13:20:00,93.13,93.65,93.02,93.15,10400.0,91.6156,92.1272,91.5074,91.6353,10400.0
2014-02-27 13:25:00,93.18,93.68,93.05,93.68,9700.0,91.6648,92.1567,91.5369,92.1567,9700.0
2014-02-27 13:30:00,93.66,93.82,93.54,93.73,4100.0,92.137,92.2944,92.019,92.2059,4100.0
2014-02-27 13:35:00,93.74,93.74,93.3,93.56,3600.0,92.2157,92.2157,91.7829,92.0386,3600.0
2014-02-27 13:40:00,93.36,93.71,93.36,93.53,7400.0,91.8419,92.1862,91.8419,92.0091,7400.0
2014-02-27 13:45:00,93.54,93.7,93.31,93.7,5200.0,92.019,92.1764,91.7927,92.1764,5200.0
2014-02-27 13:50:00,93.9,93.94,93.77,93.88,2200.0,92.3731,92.4125,92.2452,92.3534,2200.0
2014-02-27 13:55:00,93.89,94.08,93.68,94.08,8000.0,92.3633,92.5502,92.1567,92.5502,8000.0
2014-02-27 14:00:00,94.11,94.38,94.09,94.36,22900.0,92.5797,92.8453,92.56,92.8256,22900.0
2014-02-27 14:05:00,94.31,94.87,94.25,94.68,23300.0,92.7764,93.3273,92.7174,93.1404,23300.0
2014-02-27 14:10:00,94.61,94.69,94.19,94.42,14400.0,93.0716,93.1503,92.6584,92.8846,14400.0
2014-02-27 14:15:00,94.33,94.54,94.31,94.54,3100.0,92.7961,93.0027,92.7764,93.0027,3100.0
2014-02-27 14:20:00,94.54,94.54,94.11,94.29,21700.0,93.0027,93.0027,92.5797,92.7568,21700.0
2014-02-27 14:25:00,94.29,94.39,94.19,94.37,15200.0,92.7568,92.8551,92.6584,92.8355,15200.0
2014-02-27 14:30:00,94.28,94.42,94.19,94.42,6700.0,92.7469,92.8846,92.6584,92.8846,6700.0
2014-02-27 14:35:00,94.46,94.46,94.29,94.45,3200.0,92.924,92.924,92.7568,92.9142,3200.0
2014-02-27 14:40:00,94.36,94.45,94.25,94.25,6500.0,92.8256,92.9142,92.7174,92.7174,6500.0
2014-02-27 14:45:00,94.25,94.55,94.25,94.5,4800.0,92.7174,93.0125,92.7174,92.9633,4800.0
2014-02-27 14:50:00,94.6,94.68,94.51,94.54,11100.0,93.0617,93.1404,92.9732,93.0027,11100.0
2014-02-27 14:55:00,94.61,94.68,94.39,94.48,6600.0,93.0716,93.1404,92.8551,92.9437,6600.0
2014-02-27 15:00:00,94.45,94.69,94.41,94.68,4600.0,92.9142,93.1503,92.8748,93.1404,4600.0
2014-02-27 15:05:00,94.69,94.69,94.52,94.62,3500.0,93.1503,93.1503,92.983,93.0814,3500.0
2014-02-27 15:10:00,94.64,94.65,94.37,94.37,6900.0,93.1011,93.1109,92.8355,92.8355,6900.0
2014-02-27 15:15:00,94.43,94.43,93.92,93.92,8500.0,92.8945,92.8945,92.3928,92.3928,8500.0
2014-02-27 15:20:00,94.08,94.12,93.83,94.02,10200.0,92.5502,92.5895,92.3042,92.4912,10200.0
2014-02-27 15:25:00,93.96,94.44,93.96,94.23,8000.0,92.4321,92.9043,92.4321,92.6977,8000.0
2014-02-27 15:30:00,94.17,94.31,94.1,94.1,10900.0,92.6387,92.7764,92.5699,92.5699,10900.0
2014-02-27 15:35:00,94.1,94.12,93.85,93.85,35800.0,92.5699,92.5895,92.3239,92.3239,35800.0
2014-02-27 15:40:00,93.96,93.96,93.64,93.64,11600.0,92.4321,92.4321,92.1173,92.1173,11600.0
2014-02-27 15:45:00,93.7,93.72,93.33,93.61,31500.0,92.1764,92.196,91.8124,92.0878,31500.0
2014-02-27 15:50:00,93.71,94.37,93.61,94.3,59000.0,92.1862,92.8355,92.0878,92.7666,59000.0
2014-02-27 15:55:00,94.31,94.61,94.14,94.24,90100.0,92.7764,93.0716,92.6092,92.7076,90100.0
2014-02-28 09:30:00,108.69,108.73,105.5,106.0,247400.0,106.9226,106.962,103.7845,104.2763,247400.0
2014-02-28 09:35:00,105.92,106.74,105.0,106.66,143900.0,104.1976,105.0043,103.2926,104.9256,143900.0
2014-02-28 09:40:00,106.47,106.65,105.77,106.0,121100.0,104.7387,104.9158,104.0501,104.2763,121100.0
2014-02-28 09:45:00,106.0,107.5,105.41,107.03,158800.0,104.2763,105.752,103.6959,105.2896,158800.0
2014-02-28 09:50:00,107.15,110.21,106.75,109.15,168700.0,105.4076,108.4179,105.0142,107.3751,168700.0
2014-02-28 09:55:00,109.15,110.38,108.32,110.18,119800.0,107.3751,108.5851,106.5586,108.3884,119800.0
2014-02-28 10:00:00,110.32,112.21,109.74,112.0,99600.0,108.5261,110.3854,107.9555,110.1788,99600.0
2014-02-28 10:05:00,111.99,112.88,110.95,112.13,125100.0,110.1689,111.0445,109.1459,110.3067,125100.0
2014-02-28 10:10:00,112.13,112.13,110.81,110.89,72900.0,110.3067,110.3067,109.0081,109.0868,72900.0
2014-02-28 10:15:00,111.07,111.91,110.66,111.3,72700.0,109.2639,110.0902,108.8606,109.4902,72700.0
2014-02-28 10:20:00,111.25,112.5,111.0,111.84,74800.0,109.441,110.6707,109.195,110.0214,74800.0
2014-02-28 10:25:00,111.79,111.94,109.57,110.0,79700.0,109.9722,110.1198,107.7883,108.2113,79700.0
2014-02-28 10:30:00,109.75,110.5,108.5,108.98,77600.0,107.9654,108.7032,106.7357,107.2079,77600.0
2014-02-28 10:35:00,109.3,109.54,108.15,108.15,21100.0,107.5227,107.7588,106.3914,106.3914,21100.0
2014-02-28 10:40:00,108.12,108.61,107.29,107.91,44100.0,106.3619,106.8439,105.5454,106.1553,44100.0
2014-02-28 10:45:00,108.07,108.07,107.05,107.53,40000.0,106.3127,106.3127,105.3093,105.7815,40000.0
2014-02-28 10:50:00,107.54,108.11,107.29,107.52,25300.0,105.7913,106.352,105.5454,105.7716,25300.0
2014-02-28 10:55:00,107.48,108.91,107.38,108.56,50100.0,105.7323,107.139,105.6339,106.7947,50100.0
2014-02-28 11:00:00,108.67,109.08,108.51,108.58,37900.0,106.9029,107.3063,106.7455,106.8144,37900.0
2014-02-28 11:05:00,108.53,109.34,108.5,108.98,23400.0,106.7652,107.562,106.7357,107.2079,23400.0
2014-02-28 11:10:00,108.95,108.99,108.67,108.72,10600.0,107.1784,107.2177,106.9029,106.9521,10600.0
2014-02-28 11:15:00,108.74,109.41,108.74,109.4,24600.0,106.9718,107.6309,106.9718,107.6211,24600.0
2014-02-28 11:20:00,109.39,109.75,107.67,108.5,44700.0,107.6112,107.9654,105.9192,106.7357,44700.0
2014-02-28 11:25:00,108.77,108.78,107.61,107.82,31400.0,107.0013,107.0111,105.8602,106.0668,31400.0
2014-02-28 11:30:00,107.82,108.4,107.65,108.11,19000.0,106.0668,106.6373,105.8995,106.352,19000.0
2014-02-28 11:35:00,108.23,108.32,107.53,107.53,20400.0,106.4701,106.5586,105.7815,105.7815,20400.0
2014-02-28 11:40:00,107.57,107.64,106.42,106.75,46400.0,105.8208,105.8897,104.6895,105.0142,46400.0
2014-02-28 11:45:00,106.8,107.25,106.51,106.78,16300.0,105.0633,105.506,104.7781,105.0437,16300.0
2014-02-28 11:50:00,106.79,107.44,106.78,106.9,26700.0,105.0535,105.6929,105.0437,105.1617,26700.0
2014-02-28 11:55:00,107.12,107.13,106.61,106.63,20100.0,105.3781,105.388,104.8764,104.8961,20100.0
2014-02-28 12:00:00,106.76,106.76,105.59,105.73,30700.0,105.024,105.024,103.873,104.0107,30700.0
2014-02-28 12:05:00,105.78,107.5,105.7,107.44,51300.0,104.0599,105.752,103.9812,105.6929,51300.0
2014-02-28 12:10:00,107.5,107.5,106.6,107.08,30900.0,105.752,105.752,104.8666,105.3388,30900.0
2014-02-28 12:15:00,106.99,107.19,106.08,106.76,34700.0,105.2502,105.447,104.355,105.024,34700.0
2014-02-28 12:20:00,106.9,107.35,106.81,106.83,13600.0,105.1617,105.6044,105.0732,105.0929,13600.0
2014-02-28 12:25:00,106.92,106.99,106.65,106.76,7600.0,105.1814,105.2502,104.9158,105.024,7600.0
2014-02-28 12:30:00,106.84,107.25,106.72,106.81,29700.0,105.1027,105.506,104.9846,105.0732,29700.0
2014-02-28 12:35:00,106.8,107.0,106.75,106.9,16500.0,105.0633,105.2601,105.0142,105.1617,16500.0
2014-02-28 12:40:00,106.91,107.12,106.65,107.0,29400.0,105.1715,105.3781,104.9158,105.2601,29400.0
2014-02-28 12:45:00,107.1,107.13,106.65,106.99,31700.0,105.3585,105.388,104.9158,105.2502,31700.0
2014-02-28 12:50:00,106.99,107.29,106.92,106.97,6000.0,105.2502,105.5454,105.1814,105.2306,6000.0
2014-02-28 12:55:00,107.0,107.3,106.97,107.06,9100.0,105.2601,105.5552,105.2306,105.3191,9100.0
2014-02-28 13:00:00,107.08,107.15,106.79,107.0,17700.0,105.3388,105.4076,105.0535,105.2601,17700.0
2014-02-28 13:05:00,107.03,107.32,106.95,107.16,24000.0,105.2896,105.5749,105.2109,105.4175,24000.0
2014-02-28 13:10:00,107.17,107.23,106.96,107.13,9700.0,105.4273,105.4863,105.2207,105.388,9700.0
2014-02-28 13:15:00,107.08,107.12,106.58,106.96,12200.0,105.3388,105.3781,104.8469,105.2207,12200.0
2014-02-28 13:20:00,106.98,107.03,106.36,106.74,11800.0,105.2404,105.2896,104.6305,105.0043,11800.0
2014-02-28 13:25:00,106.89,107.14,106.69,107.07,7300.0,105.1519,105.3978,104.9551,105.3289,7300.0
2014-02-28 13:30:00,107.08,107.08,106.66,106.92,13300.0,105.3388,105.3388,104.9256,105.1814,13300.0
2014-02-28 13:35:00,106.96,106.96,106.5,106.5,25700.0,105.2207,105.2207,104.7682,104.7682,25700.0
2014-02-28 13:40:00,106.67,106.76,106.56,106.57,17700.0,104.9355,105.024,104.8272,104.8371,17700.0
2014-02-28 13:45:00,106.59,106.59,106.15,106.32,4700.0,104.8568,104.8568,104.4239,104.5911,4700.0
2014-02-28 13:50:00,106.36,106.61,105.85,105.89,12000.0,104.6305,104.8764,104.1288,104.1681,12000.0
2014-02-28 13:55:00,105.83,106.0,105.5,105.91,16100.0,104.1091,104.2763,103.7845,104.1878,16100.0
2014-02-28 14:00:00,105.54,105.55,104.51,105.08,24900.0,103.8238,103.8337,102.8106,103.3713,24900.0
2014-02-28 14:05:00,105.08,105.35,104.62,104.89,23000.0,103.3713,103.6369,102.9188,103.1844,23000.0
2014-02-28 14:10:00,105.16,105.16,104.91,105.02,10500.0,103.45,103.45,103.2041,103.3123,10500.0
2014-02-28 14:15:00,105.03,105.23,104.15,104.87,27600.0,103.3221,103.5189,102.4564,103.1647,27600.0
2014-02-28 14:20:00,104.84,104.91,104.53,104.61,14300.0,103.1352,103.2041,102.8303,102.909,14300.0
2014-02-28 14:25:00,104.64,105.01,104.64,104.98,16200.0,102.9385,103.3024,102.9385,103.2729,16200.0
2014-02-28 14:30:00,104.87,104.88,104.21,104.47,10500.0,103.1647,103.1746,102.5155,102.7712,10500.0
2014-02-28 14:35:00,104.45,104.61,104.24,104.56,11700.0,102.7516,102.909,102.545,102.8598,11700.0
2014-02-28 14:40:00,104.62,105.19,104.52,104.8,29400.0,102.9188,103.4795,102.8204,103.0959,29400.0
2014-02-28 14:45:00,104.85,105.01,104.5,104.5,15000.0,103.145,103.3024,102.8007,102.8007,15000.0
2014-02-28 14:50:00,104.4,104.48,103.56,103.56,17800.0,102.7024,102.7811,101.876,101.876,17800.0
2014-02-28 14:55:00,103.56,103.74,102.38,102.51,22900.0,101.876,102.0531,100.7152,100.8431,22900.0
2014-02-28 15:00:00,102.38,102.66,101.17,101.75,29600.0,100.7152,100.9907,99.5249,100.0955,29600.0
2014-02-28 15:05:00,101.95,102.31,100.88,100.93,92200.0,100.2922,100.6464,99.2396,99.2888,92200.0
2014-02-28 15:10:00,100.7,101.41,100.48,100.76,30100.0,99.0625,99.761,98.8461,99.1216,30100.0
2014-02-28 15:15:00,100.56,102.12,100.24,101.98,45600.0,98.9248,100.4594,98.61,100.3217,45600.0
2014-02-28 15:20:00,102.0,103.07,101.32,102.13,54900.0,100.3414,101.394,99.6724,100.4693,54900.0
2014-02-28 15:25:00,102.37,102.53,102.01,102.03,40000.0,100.7054,100.8628,100.3512,100.3709,40000.0
2014-02-28 15:30:00,101.99,102.23,101.0,101.25,42600.0,100.3316,100.5677,99.3577,99.6036,42600.0
2014-02-28 15:35:00,101.3,102.11,101.17,101.96,31000.0,99.6528,100.4496,99.5249,100.302,31000.0
2014-02-28 15:40:00,101.85,102.66,101.8,102.57,81400.0,100.1938,100.9907,100.1446,100.9021,81400.0
2014-02-28 15:45:00,102.55,102.9,102.5,102.84,40100.0,100.8824,101.2268,100.8333,101.1677,40100.0
2014-02-28 15:50:00,102.83,103.93,102.8,103.93,61700.0,101.1579,102.24,101.1284,102.24,61700.0
2014-02-28 15:55:00,103.92,104.24,103.85,104.18,77500.0,102.2302,102.545,102.1613,102.4859,77500.0
2014-03-03 09:30:00,102.39,102.54,101.26,101.3,34300.0,100.725,100.8726,99.6134,99.6528,34300.0
2014-03-03 09:35:00,101.26,103.37,100.96,103.1,33400.0,99.6134,101.6891,99.3183,101.4235,33400.0
2014-03-03 09:40:00,103.12,103.12,102.02,102.5,22700.0,101.4432,101.4432,100.3611,100.8333,22700.0
2014-03-03 09:45:00,102.51,102.85,101.91,102.15,25600.0,100.8431,101.1776,100.2529,100.489,25600.0
2014-03-03 09:50:00,102.2,102.95,101.26,102.94,25300.0,100.5381,101.2759,99.6134,101.2661,25300.0
2014-03-03 09:55:00,102.88,103.73,102.5,103.71,23400.0,101.2071,102.0433,100.8333,102.0236,23400.0
2014-03-03 10:00:00,103.58,103.91,102.2,102.2,15000.0,101.8957,102.2203,100.5381,100.5381,15000.0
2014-03-03 10:05:00,102.2,102.84,102.2,102.7,14400.0,100.5381,101.1677,100.5381,101.03,14400.0
2014-03-03 10:10:00,102.39,102.39,101.96,102.3,15100.0,100.725,100.725,100.302,100.6365,15100.0
2014-03-03 10:15:00,102.29,102.3,101.71,102.01,12300.0,100.6267,100.6365,100.0561,100.3512,12300.0
2014-03-03 10:20:00,102.29,103.13,102.29,102.89,10000.0,100.6267,101.453,100.6267,101.2169,10000.0
2014-03-03 10:25:00,102.84,103.25,102.84,103.18,3600.0,101.1677,101.5711,101.1677,101.5022,3600.0
2014-03-03 10:30:00,103.17,103.5,102.8,103.26,8000.0,101.4924,101.817,101.1284,101.5809,8000.0
2014-03-03 10:35:00,103.09,103.44,102.82,103.24,3900.0,101.4137,101.758,101.1481,101.5612,3900.0
2014-03-03 10:40:00,103.46,103.64,102.75,102.75,13400.0,101.7777,101.9547,101.0792,101.0792,13400.0
2014-03-03 10:45:00,102.94,103.2,102.66,102.83,19900.0,101.2661,101.5219,100.9907,101.1579,19900.0
2014-03-03 10:50:00,102.89,103.23,102.77,103.04,15900.0,101.2169,101.5514,101.0989,101.3645,15900.0
2014-03-03 10:55:00,103.01,103.12,102.63,102.86,12800.0,101.335,101.4432,100.9611,101.1874,12800.0
2014-03-03 11:00:00,102.74,102.89,102.23,102.53,6600.0,101.0694,101.2169,100.5677,100.8628,6600.0
2014-03-03 11:05:00,102.51,102.55,101.68,101.68,3800.0,100.8431,100.8824,100.0266,100.0266,3800.0
2014-03-03 11:10:00,101.69,102.33,101.69,102.32,3100.0,100.0364,100.666,100.0364,100.6562,3100.0
2014-03-03 11:15:00,102.33,102.43,101.79,102.31,6800.0,100.666,100.7644,100.1348,100.6464,6800.0
2014-03-03 11:20:00,102.4,102.53,102.4,102.53,2100.0,100.7349,100.8628,100.7349,100.8628,2100.0
2014-03-03 11:25:00,102.46,102.59,101.93,101.93,6900.0,100.7939,100.9218,100.2725,100.2725,6900.0
2014-03-03 11:30:00,101.78,101.95,101.64,101.95,6900.0,100.125,100.2922,99.9872,100.2922,6900.0
2014-03-03 11:35:00,101.94,101.94,101.0,101.0,23000.0,100.2824,100.2824,99.3577,99.3577,23000.0
2014-03-03 11:40:00,100.77,101.32,100.56,101.3,12000.0,99.1314,99.6724,98.9248,99.6528,12000.0
2014-03-03 11:45:00,101.11,101.12,100.75,101.05,3200.0,99.4659,99.4757,99.1117,99.4068,3200.0
2014-03-03 11:50:00,101.09,101.29,100.87,101.26,1700.0,99.4462,99.6429,99.2298,99.6134,1700.0
2014-03-03 11:55:00,101.46,101.73,100.98,100.98,10700.0,99.8102,100.0758,99.338,99.338,10700.0
2014-03-03 12:00:00,100.95,101.24,100.59,100.9,11600.0,99.3085,99.5937,98.9543,99.2593,11600.0
2014-03-03 12:05:00,100.81,100.81,100.39,100.59,5600.0,99.1707,99.1707,98.7576,98.9543,5600.0
2014-03-03 12:10:00,100.66,100.74,100.5,100.5,8900.0,99.0232,99.1019,98.8658,98.8658,8900.0
2014-03-03 12:15:00,100.5,100.63,100.23,100.4,8800.0,98.8658,98.9937,98.6002,98.7674,8800.0
2014-03-03 12:20:00,100.35,100.82,100.15,100.51,12300.0,98.7182,99.1806,98.5215,98.8756,12300.0
2014-03-03 12:25:00,100.69,101.33,100.64,101.09,5000.0,99.0527,99.6823,99.0035,99.4462,5000.0
2014-03-03 12:30:00,101.07,101.17,100.58,100.58,4000.0,99.4265,99.5249,98.9445,98.9445,4000.0
2014-03-03 12:35:00,100.65,101.1,100.59,101.02,4300.0,99.0133,99.456,98.9543,99.3773,4300.0
2014-03-03 12:40:00,101.03,101.63,101.01,101.28,10900.0,99.3872,99.9774,99.3675,99.6331,10900.0
2014-03-03 12:45:00,101.63,101.63,101.39,101.44,6200.0,99.9774,99.9774,99.7413,99.7905,6200.0
2014-03-03 12:50:00,101.44,101.65,101.21,101.65,9300.0,99.7905,99.9971,99.5642,99.9971,9300.0
2014-03-03 12:55:00,101.59,101.98,101.42,101.69,4600.0,99.9381,100.3217,99.7708,100.0364,4600.0
2014-03-03 13:00:00,101.85,102.07,101.55,101.91,4600.0,100.1938,100.4103,99.8987,100.2529,4600.0
2014-03-03 13:05:00,102.05,102.05,101.69,101.69,7300.0,100.3906,100.3906,100.0364,100.0364,7300.0
2014-03-03 13:10:00,101.72,101.85,101.39,101.85,7500.0,100.0659,100.1938,99.7413,100.1938,7500.0
2014-03-03 13:15:00,101.77,102.0,101.66,101.9,5800.0,100.1151,100.3414,100.0069,100.243,5800.0
2014-03-03 13:20:00,101.8,102.01,101.6,102.01,3200.0,100.1446,100.3512,99.9479,100.3512,3200.0
2014-03-03 13:25:00,102.01,102.42,102.01,102.31,10000.0,100.3512,100.7546,100.3512,100.6464,10000.0
2014-03-03 13:30:00,102.25,102.25,101.74,101.85,7300.0,100.5873,100.5873,100.0856,100.1938,7300.0
2014-03-03 13:35:00,101.89,101.89,101.74,101.74,3800.0,100.2332,100.2332,100.0856,100.0856,3800.0
2014-03-03 13:40:00,101.78,101.98,101.78,101.86,6300.0,100.125,100.3217,100.125,100.2037,6300.0
2014-03-03 13:45:00,101.88,101.99,101.76,101.85,4100.0,100.2233,100.3316,100.1053,100.1938,4100.0
2014-03-03 13:50:00,101.85,102.25,101.79,102.2,6600.0,100.1938,100.5873,100.1348,100.5381,6600.0
2014-03-03 13:55:00,101.93,102.48,101.93,102.45,5600.0,100.2725,100.8136,100.2725,100.7841,5600.0
2014-03-03 14:00:00,102.45,102.45,102.04,102.24,5500.0,100.7841,100.7841,100.3807,100.5775,5500.0
2014-03-03 14:05:00,102.25,102.35,102.04,102.18,2900.0,100.5873,100.6857,100.3807,100.5185,2900.0
2014-03-03 14:10:00,102.18,102.18,101.97,102.14,2500.0,100.5185,100.5185,100.3119,100.4791,2500.0
2014-03-03 14:15:00,102.19,102.46,102.11,102.36,6900.0,100.5283,100.7939,100.4496,100.6955,6900.0
2014-03-03 14:20:00,102.36,102.57,102.12,102.57,7400.0,100.6955,100.9021,100.4594,100.9021,7400.0
2014-03-03 14:25:00,102.55,102.55,101.69,101.69,2700.0,100.8824,100.8824,100.0364,100.0364,2700.0
2014-03-03 14:30:00,101.66,102.14,101.66,102.1,1700.0,100.0069,100.4791,100.0069,100.4398,1700.0
2014-03-03 14:35:00,102.2,102.41,102.2,102.41,2300.0,100.5381,100.7447,100.5381,100.7447,2300.0
2014-03-03 14:40:00,102.41,102.45,102.24,102.24,4200.0,100.7447,100.7841,100.5775,100.5775,4200.0
2014-03-03 14:45:00,102.2,102.31,102.07,102.21,5200.0,100.5381,100.6464,100.4103,100.548,5200.0
2014-03-03 14:50:00,102.21,102.31,102.21,102.21,7100.0,100.548,100.6464,100.548,100.548,7100.0
2014-03-03 14:55:00,102.21,102.41,102.21,102.39,14200.0,100.548,100.7447,100.548,100.725,14200.0
2014-03-03 15:00:00,102.39,102.41,102.37,102.37,6600.0,100.725,100.7447,100.7054,100.7054,6600.0
2014-03-03 15:05:00,102.37,102.42,102.28,102.3,13800.0,100.7054,100.7546,100.6168,100.6365,13800.0
2014-03-03 15:10:00,102.3,102.4,102.3,102.3,9200.0,100.6365,100.7349,100.6365,100.6365,9200.0
2014-03-03 15:15:00,102.35,102.35,101.76,101.86,9200.0,100.6857,100.6857,100.1053,100.2037,9200.0
2014-03-03 15:20:00,101.74,101.84,101.61,101.69,10800.0,100.0856,100.184,99.9577,100.0364,10800.0
2014-03-03 15:25:00,101.73,102.16,101.54,101.85,9500.0,100.0758,100.4988,99.8889,100.1938,9500.0
2014-03-03 15:30:00,101.9,101.97,101.72,101.85,8600.0,100.243,100.3119,100.0659,100.1938,8600.0
2014-03-03 15:35:00,101.85,102.07,101.75,101.93,14400.0,100.1938,100.4103,100.0955,100.2725,14400.0
2014-03-03 15:40:00,101.93,101.93,101.76,101.78,15900.0,100.2725,100.2725,100.1053,100.125,15900.0
2014-03-03 15:45:00,101.83,102.22,101.71,101.79,25100.0,100.1742,100.5578,100.0561,100.1348,25100.0
2014-03-03 15:50:00,101.79,102.15,101.73,102.1,36300.0,100.1348,100.489,100.0758,100.4398,36300.0
2014-03-03 15:55:00,102.09,102.26,101.81,102.26,39800.0,100.4299,100.5972,100.1545,100.5972,39800.0
2014-03-04 09:30:00,103.31,104.7,102.9,104.13,24300.0,101.6301,102.9975,101.2268,102.4368,24300.0
2014-03-04 09:35:00,104.14,104.71,103.76,103.76,21300.0,102.4466,103.0073,102.0728,102.0728,21300.0
2014-03-04 09:40:00,103.82,104.55,103.82,104.44,8000.0,102.1318,102.8499,102.1318,102.7417,8000.0
2014-03-04 09:45:00,104.34,105.45,104.21,105.38,24200.0,102.6433,103.7353,102.5155,103.6664,24200.0
2014-03-04 09:50:00,105.31,105.61,105.16,105.2,9700.0,103.5976,103.8927,103.45,103.4894,9700.0
2014-03-04 09:55:00,105.2,105.5,104.87,104.9,11800.0,103.4894,103.7845,103.1647,103.1942,11800.0
2014-03-04 10:00:00,104.91,105.07,104.25,104.25,7700.0,103.2041,103.3615,102.5548,102.5548,7700.0
2014-03-04 10:05:00,104.01,104.78,104.0,104.78,29800.0,102.3187,103.0762,102.3089,103.0762,29800.0
2014-03-04 10:10:00,104.67,104.95,104.45,104.95,5000.0,102.968,103.2434,102.7516,103.2434,5000.0
2014-03-04 10:15:00,104.86,104.99,104.81,104.96,5600.0,103.1549,103.2828,103.1057,103.2533,5600.0
2014-03-04 10:20:00,104.96,105.17,104.96,105.04,4500.0,103.2533,103.4598,103.2533,103.332,4500.0
2014-03-04 10:25:00,105.06,105.09,104.95,105.09,600.0,103.3516,103.3811,103.2434,103.3811,600.0
2014-03-04 10:30:00,105.12,105.29,104.9,104.93,6200.0,103.4107,103.5779,103.1942,103.2237,6200.0
2014-03-04 10:35:00,104.95,105.13,104.83,105.01,5700.0,103.2434,103.4205,103.1254,103.3024,5700.0
2014-03-04 10:40:00,105.2,105.2,105.0,105.0,3700.0,103.4894,103.4894,103.2926,103.2926,3700.0
2014-03-04 10:45:00,104.98,105.31,104.97,105.31,2300.0,103.2729,103.5976,103.2631,103.5976,2300.0
2014-03-04 10:50:00,105.4,105.48,105.1,105.1,5200.0,103.6861,103.7648,103.391,103.391,5200.0
2014-03-04 10:55:00,104.93,105.0,104.81,104.99,5000.0,103.2237,103.2926,103.1057,103.2828,5000.0
2014-03-04 11:00:00,104.99,104.99,104.82,104.82,300.0,103.2828,103.2828,103.1155,103.1155,300.0
2014-03-04 11:05:00,104.98,104.98,104.81,104.81,3900.0,103.2729,103.2729,103.1057,103.1057,3900.0
2014-03-04 11:10:00,104.81,104.91,104.81,104.81,4500.0,103.1057,103.2041,103.1057,103.1057,4500.0
2014-03-04 11:15:00,104.81,104.88,104.81,104.81,6100.0,103.1057,103.1746,103.1057,103.1057,6100.0
2014-03-04 11:20:00,104.87,105.06,104.86,105.06,4500.0,103.1647,103.3516,103.1549,103.3516,4500.0
2014-03-04 11:25:00,105.15,105.2,104.77,104.92,6300.0,103.4402,103.4894,103.0663,103.2139,6300.0
2014-03-04 11:30:00,104.9,105.1,104.9,105.1,2200.0,103.1942,103.391,103.1942,103.391,2200.0
2014-03-04 11:35:00,105.15,105.3,105.09,105.3,2800.0,103.4402,103.5877,103.3811,103.5877,2800.0
2014-03-04 11:40:00,105.38,105.46,105.34,105.46,6100.0,103.6664,103.7451,103.6271,103.7451,6100.0
2014-03-04 11:45:00,105.35,105.35,105.15,105.15,2200.0,103.6369,103.6369,103.4402,103.4402,2200.0
2014-03-04 11:50:00,105.15,105.15,105.0,105.0,1500.0,103.4402,103.4402,103.2926,103.2926,1500.0
2014-03-04 11:55:00,105.03,105.5,105.03,105.43,22800.0,103.3221,103.7845,103.3221,103.7156,22800.0
2014-03-04 12:00:00,105.51,105.51,105.26,105.26,30500.0,103.7943,103.7943,103.5484,103.5484,30500.0
2014-03-04 12:05:00,105.28,105.53,105.21,105.3,10800.0,103.5681,103.814,103.4992,103.5877,10800.0
2014-03-04 12:10:00,105.31,105.91,105.31,105.89,5400.0,103.5976,104.1878,103.5976,104.1681,5400.0
2014-03-04 12:15:00,105.83,105.98,105.57,105.98,8600.0,104.1091,104.2567,103.8533,104.2567,8600.0
2014-03-04 12:20:00,105.98,105.98,105.72,105.77,2100.0,104.2567,104.2567,104.0009,104.0501,2100.0
2014-03-04 12:25:00,105.59,105.89,105.57,105.74,3700.0,103.873,104.1681,103.8533,104.0206,3700.0
2014-03-04 12:30:00,105.73,105.91,105.61,105.85,13700.0,104.0107,104.1878,103.8927,104.1288,13700.0
2014-03-04 12:35:00,105.85,106.0,105.84,105.87,10600.0,104.1288,104.2763,104.1189,104.1485,10600.0
2014-03-04 12:40:00,105.77,105.9,105.75,105.88,4200.0,104.0501,104.178,104.0304,104.1583,4200.0
2014-03-04 12:45:00,105.87,105.9,105.74,105.8,4600.0,104.1485,104.178,104.0206,104.0796,4600.0
2014-03-04 12:50:00,105.82,105.82,105.81,105.81,400.0,104.0993,104.0993,104.0894,104.0894,400.0
2014-03-04 12:55:00,105.88,105.89,105.72,105.88,9900.0,104.1583,104.1681,104.0009,104.1583,9900.0
2014-03-04 13:00:00,105.88,106.0,105.8,105.99,5500.0,104.1583,104.2763,104.0796,104.2665,5500.0
2014-03-04 13:05:00,105.99,105.99,105.6,105.6,3100.0,104.2665,104.2665,103.8829,103.8829,3100.0
2014-03-04 13:10:00,105.52,105.6,105.18,105.18,2400.0,103.8042,103.8829,103.4697,103.4697,2400.0
2014-03-04 13:15:00,105.27,105.84,105.27,105.74,5600.0,103.5582,104.1189,103.5582,104.0206,5600.0
2014-03-04 13:20:00,105.72,105.8,105.25,105.29,16800.0,104.0009,104.0796,103.5385,103.5779,16800.0
2014-03-04 13:25:00,105.23,105.51,105.23,105.51,1700.0,103.5189,103.7943,103.5189,103.7943,1700.0
2014-03-04 13:30:00,105.66,105.66,105.32,105.32,4000.0,103.9419,103.9419,103.6074,103.6074,4000.0
2014-03-04 13:35:00,105.29,105.45,105.29,105.4,1400.0,103.5779,103.7353,103.5779,103.6861,1400.0
2014-03-04 13:40:00,105.43,105.61,105.23,105.4,4600.0,103.7156,103.8927,103.5189,103.6861,4600.0
2014-03-04 13:45:00,105.34,105.6,105.27,105.36,4000.0,103.6271,103.8829,103.5582,103.6468,4000.0
2014-03-04 13:50:00,105.34,105.57,105.21,105.32,15500.0,103.6271,103.8533,103.4992,103.6074,15500.0
2014-03-04 13:55:00,105.4,105.53,105.29,105.39,4600.0,103.6861,103.814,103.5779,103.6763,4600.0
2014-03-04 14:00:00,105.36,105.4,105.14,105.37,5600.0,103.6468,103.6861,103.4303,103.6566,5600.0
2014-03-04 14:05:00,105.37,105.62,105.35,105.48,6500.0,103.6566,103.9025,103.6369,103.7648,6500.0
2014-03-04 14:10:00,105.32,105.82,105.31,105.82,4100.0,103.6074,104.0993,103.5976,104.0993,4100.0
2014-03-04 14:15:00,105.82,105.82,105.52,105.62,3700.0,104.0993,104.0993,103.8042,103.9025,3700.0
2014-03-04 14:20:00,105.68,105.9,105.68,105.7,5600.0,103.9616,104.178,103.9616,103.9812,5600.0
2014-03-04 14:25:00,105.77,106.0,105.77,105.81,6200.0,104.0501,104.2763,104.0501,104.0894,6200.0
2014-03-04 14:30:00,105.64,105.94,105.61,105.8,6800.0,103.9222,104.2173,103.8927,104.0796,6800.0
2014-03-04 14:35:00,105.8,105.8,105.56,105.79,5400.0,104.0796,104.0796,103.8435,104.0698,5400.0
2014-03-04 14:40:00,105.82,105.99,105.7,105.88,9000.0,104.0993,104.2665,103.9812,104.1583,9000.0
2014-03-04 14:45:00,105.88,106.0,105.82,105.86,13100.0,104.1583,104.2763,104.0993,104.1386,13100.0
2014-03-04 14:50:00,105.89,106.19,105.89,106.1,11700.0,104.1681,104.4633,104.1681,104.3747,11700.0
2014-03-04 14:55:00,106.09,106.25,106.06,106.11,6500.0,104.3649,104.5223,104.3354,104.3846,6500.0
2014-03-04 15:00:00,106.05,106.07,105.85,106.07,4800.0,104.3255,104.3452,104.1288,104.3452,4800.0
2014-03-04 15:05:00,106.06,106.15,105.97,105.97,8700.0,104.3354,104.4239,104.2468,104.2468,8700.0
2014-03-04 15:10:00,105.97,106.08,105.89,105.99,18100.0,104.2468,104.355,104.1681,104.2665,18100.0
2014-03-04 15:15:00,105.93,105.95,105.79,105.84,9300.0,104.2075,104.2272,104.0698,104.1189,9300.0
2014-03-04 15:20:00,105.85,105.92,105.81,105.81,6600.0,104.1288,104.1976,104.0894,104.0894,6600.0
2014-03-04 15:25:00,105.81,105.81,105.61,105.7,4600.0,104.0894,104.0894,103.8927,103.9812,4600.0
2014-03-04 15:30:00,105.7,105.8,105.63,105.79,9600.0,103.9812,104.0796,103.9124,104.0698,9600.0
2014-03-04 15:35:00,105.79,105.85,105.65,105.7,7700.0,104.0698,104.1288,103.932,103.9812,7700.0
2014-03-04 15:40:00,105.7,105.99,105.66,105.9,10800.0,103.9812,104.2665,103.9419,104.178,10800.0
2014-03-04 15:45:00,105.89,105.9,105.38,105.42,25800.0,104.1681,104.178,103.6664,103.7058,25800.0
2014-03-04 15:50:00,105.38,105.86,105.28,105.86,43100.0,103.6664,104.1386,103.5681,104.1386,43100.0
2014-03-04 15:55:00,105.83,105.86,105.69,105.8,18800.0,104.1091,104.1386,103.9714,104.0796,18800.0
2014-03-05 09:30:00,105.99,106.88,104.5,104.8,7300.0,104.2665,105.142,102.8007,103.0959,7300.0
2014-03-05 09:35:00,104.81,105.74,104.21,104.25,15400.0,103.1057,104.0206,102.5155,102.5548,15400.0
2014-03-05 09:40:00,104.24,104.79,104.01,104.03,20300.0,102.545,103.086,102.3187,102.3384,20300.0
2014-03-05 09:45:00,104.01,104.01,102.72,102.74,23700.0,102.3187,102.3187,101.0497,101.0694,23700.0
2014-03-05 09:50:00,102.93,103.98,102.74,103.35,12100.0,101.2563,102.2892,101.0694,101.6694,12100.0
2014-03-05 09:55:00,103.55,103.78,103.35,103.49,8900.0,101.8662,102.0924,101.6694,101.8072,8900.0
2014-03-05 10:00:00,103.5,103.69,103.39,103.69,8600.0,101.817,102.0039,101.7088,102.0039,8600.0
2014-03-05 10:05:00,103.7,104.04,103.7,103.93,8200.0,102.0137,102.3482,102.0137,102.24,8200.0
2014-03-05 10:10:00,104.0,104.04,103.42,103.63,9000.0,102.3089,102.3482,101.7383,101.9449,9000.0
2014-03-05 10:15:00,103.62,103.67,103.38,103.53,6800.0,101.935,101.9842,101.699,101.8465,6800.0
2014-03-05 10:20:00,103.51,103.78,103.5,103.55,5200.0,101.8268,102.0924,101.817,101.8662,5200.0
2014-03-05 10:25:00,103.71,104.24,103.62,103.68,16000.0,102.0236,102.545,101.935,101.9941,16000.0
2014-03-05 10:30:00,103.64,103.88,103.51,103.56,6000.0,101.9547,102.1908,101.8268,101.876,6000.0
2014-03-05 10:35:00,103.55,103.7,103.55,103.7,1500.0,101.8662,102.0137,101.8662,102.0137,1500.0
2014-03-05 10:40:00,103.84,103.84,103.65,103.82,2300.0,102.1515,102.1515,101.9646,102.1318,2300.0
2014-03-05 10:45:00,103.65,103.76,103.45,103.45,11800.0,101.9646,102.0728,101.7678,101.7678,11800.0
2014-03-05 10:50:00,103.45,103.67,103.23,103.58,10000.0,101.7678,101.9842,101.5514,101.8957,10000.0
2014-03-05 10:55:00,103.67,104.13,103.67,104.0,7800.0,101.9842,102.4368,101.9842,102.3089,7800.0
2014-03-05 11:00:00,104.09,104.11,103.8,103.88,5800.0,102.3974,102.4171,102.1121,102.1908,5800.0
2014-03-05 11:05:00,103.8,104.09,103.75,103.97,11600.0,102.1121,102.3974,102.0629,102.2794,11600.0
2014-03-05 11:10:00,103.97,104.14,103.9,103.9,8000.0,102.2794,102.4466,102.2105,102.2105,8000.0
2014-03-05 11:15:00,103.96,104.04,103.76,103.97,6100.0,102.2695,102.3482,102.0728,102.2794,6100.0
2014-03-05 11:20:00,104.0,104.37,103.75,103.99,12000.0,102.3089,102.6729,102.0629,102.299,12000.0
2014-03-05 11:25:00,104.0,104.18,103.93,103.96,14000.0,102.3089,102.4859,102.24,102.2695,14000.0
2014-03-05 11:30:00,104.17,104.28,104.0,104.16,1500.0,102.4761,102.5843,102.3089,102.4663,1500.0
2014-03-05 11:35:00,104.18,104.88,104.18,104.8,7400.0,102.4859,103.1746,102.4859,103.0959,7400.0
2014-03-05 11:40:00,104.71,104.99,104.65,104.99,4600.0,103.0073,103.2828,102.9483,103.2828,4600.0
2014-03-05 11:45:00,104.86,105.0,104.81,104.99,5800.0,103.1549,103.2926,103.1057,103.2828,5800.0
2014-03-05 11:50:00,104.96,104.98,104.71,104.79,6500.0,103.2533,103.2729,103.0073,103.086,6500.0
2014-03-05 11:55:00,104.6,104.83,104.54,104.65,7000.0,102.8991,103.1254,102.8401,102.9483,7000.0
2014-03-05 12:00:00,104.5,104.67,104.38,104.46,3300.0,102.8007,102.968,102.6827,102.7614,3300.0
2014-03-05 12:05:00,104.52,104.58,104.47,104.58,5400.0,102.8204,102.8794,102.7712,102.8794,5400.0
2014-03-05 12:10:00,104.64,104.64,104.38,104.44,6800.0,102.9385,102.9385,102.6827,102.7417,6800.0
2014-03-05 12:15:00,104.44,104.45,104.21,104.36,4500.0,102.7417,102.7516,102.5155,102.663,4500.0
2014-03-05 12:20:00,104.44,104.6,104.37,104.39,1900.0,102.7417,102.8991,102.6729,102.6925,1900.0
2014-03-05 12:25:00,104.64,104.73,104.44,104.65,1300.0,102.9385,103.027,102.7417,102.9483,1300.0
2014-03-05 12:30:00,104.57,104.9,104.57,104.89,4800.0,102.8696,103.1942,102.8696,103.1844,4800.0
2014-03-05 12:35:00,104.89,105.34,104.89,105.27,19000.0,103.1844,103.6271,103.1844,103.5582,19000.0
2014-03-05 12:40:00,105.3,105.3,105.1,105.24,5300.0,103.5877,103.5877,103.391,103.5287,5300.0
2014-03-05 12:45:00,105.27,105.57,105.27,105.55,9000.0,103.5582,103.8533,103.5582,103.8337,9000.0
2014-03-05 12:50:00,105.54,105.55,105.34,105.51,2100.0,103.8238,103.8337,103.6271,103.7943,2100.0
2014-03-05 12:55:00,105.5,105.59,105.34,105.59,3100.0,103.7845,103.873,103.6271,103.873,3100.0
2014-03-05 13:00:00,105.6,106.02,105.6,106.0,15400.0,103.8829,104.296,103.8829,104.2763,15400.0
2014-03-05 13:05:00,105.99,106.2,105.8,105.96,22200.0,104.2665,104.4731,104.0796,104.237,22200.0
2014-03-05 13:10:00,105.82,106.05,105.82,106.02,1200.0,104.0993,104.3255,104.0993,104.296,1200.0
2014-03-05 13:15:00,105.84,105.91,105.59,105.62,6500.0,104.1189,104.1878,103.873,103.9025,6500.0
2014-03-05 13:20:00,105.68,105.68,105.62,105.68,500.0,103.9616,103.9616,103.9025,103.9616,500.0
2014-03-05 13:25:00,105.63,105.67,105.46,105.56,10300.0,103.9124,103.9517,103.7451,103.8435,10300.0
2014-03-05 13:30:00,105.51,105.85,105.46,105.84,7800.0,103.7943,104.1288,103.7451,104.1189,7800.0
2014-03-05 13:35:00,105.82,106.0,105.73,105.95,2400.0,104.0993,104.2763,104.0107,104.2272,2400.0
2014-03-05 13:40:00,105.95,106.16,105.79,105.88,7800.0,104.2272,104.4337,104.0698,104.1583,7800.0
2014-03-05 13:45:00,105.87,106.12,105.87,105.95,3500.0,104.1485,104.3944,104.1485,104.2272,3500.0
2014-03-05 13:50:00,105.96,106.0,105.86,105.91,6700.0,104.237,104.2763,104.1386,104.1878,6700.0
2014-03-05 13:55:00,106.08,106.08,105.97,105.97,200.0,104.355,104.355,104.2468,104.2468,200.0
2014-03-05 14:00:00,105.91,105.99,105.82,105.82,5500.0,104.1878,104.2665,104.0993,104.0993,5500.0
2014-03-05 14:05:00,105.81,105.85,105.64,105.65,5700.0,104.0894,104.1288,103.9222,103.932,5700.0
2014-03-05 14:10:00,105.82,105.85,105.82,105.83,1000.0,104.0993,104.1288,104.0993,104.1091,1000.0
2014-03-05 14:15:00,105.78,105.84,105.55,105.64,6400.0,104.0599,104.1189,103.8337,103.9222,6400.0
2014-03-05 14:20:00,105.72,105.86,105.59,105.8,7400.0,104.0009,104.1386,103.873,104.0796,7400.0
2014-03-05 14:25:00,105.8,105.87,105.62,105.79,3300.0,104.0796,104.1485,103.9025,104.0698,3300.0
2014-03-05 14:30:00,105.73,105.81,105.68,105.77,6100.0,104.0107,104.0894,103.9616,104.0501,6100.0
2014-03-05 14:35:00,105.74,105.95,105.74,105.94,1700.0,104.0206,104.2272,104.0206,104.2173,1700.0
2014-03-05 14:40:00,105.81,105.9,105.8,105.85,3700.0,104.0894,104.178,104.0796,104.1288,3700.0
2014-03-05 14:45:00,105.84,105.96,105.78,105.91,6300.0,104.1189,104.237,104.0599,104.1878,6300.0
2014-03-05 14:50:00,105.95,106.1,105.81,106.1,8200.0,104.2272,104.3747,104.0894,104.3747,8200.0
2014-03-05 14:55:00,106.02,106.17,106.02,106.17,1100.0,104.296,104.4436,104.296,104.4436,1100.0
2014-03-05 15:00:00,106.23,106.23,105.83,105.92,7200.0,104.5026,104.5026,104.1091,104.1976,7200.0
2014-03-05 15:05:00,106.0,106.0,105.87,106.0,2300.0,104.2763,104.2763,104.1485,104.2763,2300.0
2014-03-05 15:10:00,106.0,106.06,105.5,105.85,8300.0,104.2763,104.3354,103.7845,104.1288,8300.0
2014-03-05 15:15:00,105.79,105.92,105.78,105.81,1900.0,104.0698,104.1976,104.0599,104.0894,1900.0
2014-03-05 15:20:00,105.84,106.06,105.81,105.85,3200.0,104.1189,104.3354,104.0894,104.1288,3200.0
2014-03-05 15:25:00,105.8,105.93,105.68,105.93,7200.0,104.0796,104.2075,103.9616,104.2075,7200.0
2014-03-05 15:30:00,105.99,106.28,105.99,106.16,3900.0,104.2665,104.5518,104.2665,104.4337,3900.0
2014-03-05 15:35:00,106.12,106.39,106.11,106.17,6500.0,104.3944,104.66,104.3846,104.4436,6500.0
2014-03-05 15:40:00,106.08,106.32,105.97,106.0,6100.0,104.355,104.5911,104.2468,104.2763,6100.0
2014-03-05 15:45:00,106.01,106.1,105.77,105.84,7400.0,104.2862,104.3747,104.0501,104.1189,7400.0
2014-03-05 15:50:00,105.83,105.95,105.71,105.74,12500.0,104.1091,104.2272,103.9911,104.0206,12500.0
2014-03-05 15:55:00,105.75,105.97,105.75,105.84,10600.0,104.0304,104.2468,104.0304,104.1189,10600.0
2014-03-06 09:30:00,105.98,107.29,105.98,106.1,5800.0,104.2567,105.5454,104.2567,104.3747,5800.0
2014-03-06 09:35:00,106.1,106.46,105.68,105.91,5500.0,104.3747,104.7289,103.9616,104.1878,5500.0
2014-03-06 09:40:00,106.14,106.2,105.71,105.71,3400.0,104.4141,104.4731,103.9911,103.9911,3400.0
2014-03-06 09:45:00,105.73,105.8,105.15,105.15,4000.0,104.0107,104.0796,103.4402,103.4402,4000.0
2014-03-06 09:50:00,105.11,105.15,104.96,105.11,5200.0,103.4008,103.4402,103.2533,103.4008,5200.0
2014-03-06 09:55:00,105.23,105.62,105.09,105.32,7500.0,103.5189,103.9025,103.3811,103.6074,7500.0
2014-03-06 10:00:00,105.25,105.49,105.14,105.31,6100.0,103.5385,103.7746,103.4303,103.5976,6100.0
2014-03-06 10:05:00,105.15,105.41,105.13,105.14,500.0,103.4402,103.6959,103.4205,103.4303,500.0
2014-03-06 10:10:00,105.39,105.39,105.02,105.02,2500.0,103.6763,103.6763,103.3123,103.3123,2500.0
2014-03-06 10:15:00,105.04,105.25,105.04,105.2,4500.0,103.332,103.5385,103.332,103.4894,4500.0
2014-03-06 10:20:00,105.26,105.39,105.13,105.39,6800.0,103.5484,103.6763,103.4205,103.6763,6800.0
2014-03-06 10:25:00,105.39,105.69,105.39,105.69,3200.0,103.6763,103.9714,103.6763,103.9714,3200.0
2014-03-06 10:30:00,105.45,105.55,105.26,105.4,5000.0,103.7353,103.8337,103.5484,103.6861,5000.0
2014-03-06 10:35:00,105.4,105.44,105.1,105.23,4700.0,103.6861,103.7255,103.391,103.5189,4700.0
2014-03-06 10:40:00,105.19,105.43,105.18,105.4,4300.0,103.4795,103.7156,103.4697,103.6861,4300.0
2014-03-06 10:45:00,105.42,105.45,105.3,105.36,2100.0,103.7058,103.7353,103.5877,103.6468,2100.0
2014-03-06 10:50:00,105.36,105.42,105.26,105.39,4100.0,103.6468,103.7058,103.5484,103.6763,4100.0
2014-03-06 10:55:00,105.33,105.46,105.25,105.46,9200.0,103.6172,103.7451,103.5385,103.7451,9200.0
2014-03-06 11:00:00,105.31,105.35,105.25,105.29,2400.0,103.5976,103.6369,103.5385,103.5779,2400.0
2014-03-06 11:05:00,105.35,105.35,105.1,105.15,16100.0,103.6369,103.6369,103.391,103.4402,16100.0
2014-03-06 11:10:00,105.11,105.3,105.11,105.21,2500.0,103.4008,103.5877,103.4008,103.4992,2500.0
2014-03-06 11:15:00,105.31,105.33,105.09,105.17,11800.0,103.5976,103.6172,103.3811,103.4598,11800.0
2014-03-06 11:20:00,105.18,105.47,105.13,105.37,33900.0,103.4697,103.755,103.4205,103.6566,33900.0
2014-03-06 11:25:00,105.34,105.48,105.25,105.27,20300.0,103.6271,103.7648,103.5385,103.5582,20300.0
2014-03-06 11:30:00,105.28,105.35,105.22,105.29,7400.0,103.5681,103.6369,103.509,103.5779,7400.0
2014-03-06 11:35:00,105.29,105.51,105.29,105.47,12300.0,103.5779,103.7943,103.5779,103.755,12300.0
2014-03-06 11:40:00,105.45,105.53,105.4,105.52,12700.0,103.7353,103.814,103.6861,103.8042,12700.0
2014-03-06 11:45:00,105.54,105.93,105.54,105.82,7100.0,103.8238,104.2075,103.8238,104.0993,7100.0
2014-03-06 11:50:00,105.66,105.77,105.63,105.66,1700.0,103.9419,104.0501,103.9124,103.9419,1700.0
2014-03-06 11:55:00,105.8,105.93,105.66,105.77,2500.0,104.0796,104.2075,103.9419,104.0501,2500.0
2014-03-06 12:00:00,105.79,105.86,105.74,105.81,4400.0,104.0698,104.1386,104.0206,104.0894,4400.0
2014-03-06 12:05:00,105.82,105.92,105.5,105.5,12000.0,104.0993,104.1976,103.7845,103.7845,12000.0
2014-03-06 12:10:00,105.45,105.49,105.23,105.28,23000.0,103.7353,103.7746,103.5189,103.5681,23000.0
2014-03-06 12:15:00,105.29,105.33,105.21,105.28,2200.0,103.5779,103.6172,103.4992,103.5681,2200.0
2014-03-06 12:20:00,105.29,105.42,105.29,105.37,1200.0,103.5779,103.7058,103.5779,103.6566,1200.0
2014-03-06 12:25:00,105.41,105.48,105.41,105.42,1200.0,103.6959,103.7648,103.6959,103.7058,1200.0
2014-03-06 12:30:00,105.42,105.5,105.35,105.41,1100.0,103.7058,103.7845,103.6369,103.6959,1100.0
2014-03-06 12:35:00,105.42,105.63,105.42,105.56,1500.0,103.7058,103.9124,103.7058,103.8435,1500.0
2014-03-06 12:40:00,105.57,105.57,105.4,105.4,2400.0,103.8533,103.8533,103.6861,103.6861,2400.0
2014-03-06 12:45:00,105.29,105.35,105.25,105.25,2600.0,103.5779,103.6369,103.5385,103.5385,2600.0
2014-03-06 12:50:00,105.25,105.25,105.01,105.1,2400.0,103.5385,103.5385,103.3024,103.391,2400.0
2014-03-06 12:55:00,104.97,105.14,104.94,104.94,2800.0,103.2631,103.4303,103.2336,103.2336,2800.0
2014-03-06 13:00:00,105.03,105.19,105.03,105.19,600.0,103.3221,103.4795,103.3221,103.4795,600.0
2014-03-06 13:05:00,105.06,105.25,105.02,105.05,3900.0,103.3516,103.5385,103.3123,103.3418,3900.0
2014-03-06 13:10:00,105.17,105.17,104.72,104.72,4000.0,103.4598,103.4598,103.0172,103.0172,4000.0
2014-03-06 13:15:00,104.89,104.89,104.5,104.55,14900.0,103.1844,103.1844,102.8007,102.8499,14900.0
2014-03-06 13:20:00,104.56,104.59,104.01,104.01,10200.0,102.8598,102.8893,102.3187,102.3187,10200.0
2014-03-06 13:25:00,104.11,104.23,104.05,104.1,2500.0,102.4171,102.5351,102.3581,102.4072,2500.0
2014-03-06 13:30:00,104.3,104.3,104.09,104.14,3200.0,102.604,102.604,102.3974,102.4466,3200.0
2014-03-06 13:35:00,104.09,104.2,104.0,104.14,3400.0,102.3974,102.5056,102.3089,102.4466,3400.0
2014-03-06 13:40:00,104.06,104.1,103.84,103.88,5300.0,102.3679,102.4072,102.1515,102.1908,5300.0
2014-03-06 13:45:00,103.77,103.84,103.62,103.62,3300.0,102.0826,102.1515,101.935,101.935,3300.0
2014-03-06 13:50:00,103.6,103.6,103.46,103.57,7400.0,101.9154,101.9154,101.7777,101.8859,7400.0
2014-03-06 13:55:00,103.38,103.53,103.15,103.33,7600.0,101.699,101.8465,101.4727,101.6498,7600.0
2014-03-06 14:00:00,103.33,103.52,103.18,103.33,8200.0,101.6498,101.8367,101.5022,101.6498,8200.0
2014-03-06 14:05:00,103.32,103.38,103.19,103.25,4400.0,101.6399,101.699,101.512,101.5711,4400.0
2014-03-06 14:10:00,103.28,103.36,103.24,103.29,900.0,101.6006,101.6793,101.5612,101.6104,900.0
2014-03-06 14:15:00,103.34,103.37,103.12,103.19,9900.0,101.6596,101.6891,101.4432,101.512,9900.0
2014-03-06 14:20:00,103.19,103.19,102.91,103.0,5900.0,101.512,101.512,101.2366,101.3251,5900.0
2014-03-06 14:25:00,102.91,103.01,102.91,103.0,4900.0,101.2366,101.335,101.2366,101.3251,4900.0
2014-03-06 14:30:00,102.92,103.01,102.92,103.0,4200.0,101.2464,101.335,101.2464,101.3251,4200.0
2014-03-06 14:35:00,103.0,103.01,102.87,103.01,5600.0,101.3251,101.335,101.1972,101.335,5600.0
2014-03-06 14:40:00,102.95,103.24,102.95,103.16,2300.0,101.2759,101.5612,101.2759,101.4825,2300.0
2014-03-06 14:45:00,103.23,103.43,103.17,103.3,2800.0,101.5514,101.7481,101.4924,101.6203,2800.0
2014-03-06 14:50:00,103.31,103.44,103.25,103.31,4200.0,101.6301,101.758,101.5711,101.6301,4200.0
2014-03-06 14:55:00,103.34,103.42,103.33,103.4,3500.0,101.6596,101.7383,101.6498,101.7186,3500.0
2014-03-06 15:00:00,103.41,103.41,103.23,103.23,1400.0,101.7285,101.7285,101.5514,101.5514,1400.0
2014-03-06 15:05:00,103.2,103.32,103.18,103.3,5200.0,101.5219,101.6399,101.5022,101.6203,5200.0
2014-03-06 15:10:00,103.3,103.5,103.24,103.49,2500.0,101.6203,101.817,101.5612,101.8072,2500.0
2014-03-06 15:15:00,103.48,103.52,103.26,103.38,5800.0,101.7973,101.8367,101.5809,101.699,5800.0
2014-03-06 15:20:00,103.51,103.56,103.34,103.47,3300.0,101.8268,101.876,101.6596,101.7875,3300.0
2014-03-06 15:25:00,103.47,103.47,103.21,103.39,13300.0,101.7875,101.7875,101.5317,101.7088,13300.0
2014-03-06 15:30:00,103.37,103.5,103.21,103.38,6400.0,101.6891,101.817,101.5317,101.699,6400.0
2014-03-06 15:35:00,103.37,103.49,103.13,103.27,11100.0,101.6891,101.8072,101.453,101.5907,11100.0
2014-03-06 15:40:00,103.27,103.33,103.07,103.07,6900.0,101.5907,101.6498,101.394,101.394,6900.0
2014-03-06 15:45:00,102.98,103.2,102.94,103.0,11600.0,101.3055,101.5219,101.2661,101.3251,11600.0
2014-03-06 15:50:00,103.12,103.15,102.91,103.08,9600.0,101.4432,101.4727,101.2366,101.4038,9600.0
2014-03-06 15:55:00,103.08,103.26,102.96,103.24,20900.0,101.4038,101.5809,101.2858,101.5612,20900.0
2014-03-07 09:30:00,104.01,104.87,104.0,104.1,7600.0,102.3187,103.1647,102.3089,102.4072,7600.0
2014-03-07 09:35:00,104.05,104.1,103.75,104.06,4400.0,102.3581,102.4072,102.0629,102.3679,4400.0
2014-03-07 09:40:00,103.97,103.97,103.27,103.27,1500.0,102.2794,102.2794,101.5907,101.5907,1500.0
2014-03-07 09:45:00,103.48,103.48,102.72,102.72,3100.0,101.7973,101.7973,101.0497,101.0497,3100.0
2014-03-07 09:50:00,102.51,102.73,102.03,102.28,4800.0,100.8431,101.0595,100.3709,100.6168,4800.0
2014-03-07 09:55:00,102.48,102.48,102.08,102.08,3300.0,100.8136,100.8136,100.4201,100.4201,3300.0
2014-03-07 10:00:00,102.0,102.0,101.52,102.0,9600.0,100.3414,100.3414,99.8692,100.3414,9600.0
2014-03-07 10:05:00,101.84,102.23,101.8,102.08,2600.0,100.184,100.5677,100.1446,100.4201,2600.0
2014-03-07 10:10:00,102.15,102.18,101.75,101.76,2900.0,100.489,100.5185,100.0955,100.1053,2900.0
2014-03-07 10:15:00,101.92,101.99,101.5,101.82,3900.0,100.2627,100.3316,99.8495,100.1643,3900.0
2014-03-07 10:20:00,101.55,102.09,101.5,101.99,2500.0,99.8987,100.4299,99.8495,100.3316,2500.0
2014-03-07 10:25:00,101.98,101.98,101.4,101.43,3700.0,100.3217,100.3217,99.7511,99.7807,3700.0
2014-03-07 10:30:00,101.5,101.96,101.4,101.73,5200.0,99.8495,100.302,99.7511,100.0758,5200.0
2014-03-07 10:35:00,101.92,102.66,101.71,101.71,23300.0,100.2627,100.9907,100.0561,100.0561,23300.0
2014-03-07 10:40:00,101.71,101.84,101.63,101.82,3600.0,100.0561,100.184,99.9774,100.1643,3600.0
2014-03-07 10:45:00,101.7,101.7,101.1,101.37,5500.0,100.0463,100.0463,99.456,99.7216,5500.0
2014-03-07 10:50:00,101.57,102.11,101.57,102.08,2700.0,99.9184,100.4496,99.9184,100.4201,2700.0
2014-03-07 10:55:00,102.07,102.15,101.81,101.81,19300.0,100.4103,100.489,100.1545,100.1545,19300.0
2014-03-07 11:00:00,102.0,102.0,101.12,101.37,12300.0,100.3414,100.3414,99.4757,99.7216,12300.0
2014-03-07 11:05:00,101.35,101.47,100.94,100.98,26000.0,99.702,99.82,99.2986,99.338,26000.0
2014-03-07 11:10:00,100.85,101.25,100.69,101.25,11900.0,99.2101,99.6036,99.0527,99.6036,11900.0
2014-03-07 11:15:00,101.05,101.13,100.55,100.69,12700.0,99.4068,99.4855,98.915,99.0527,12700.0
2014-03-07 11:20:00,100.7,100.7,100.39,100.66,4800.0,99.0625,99.0625,98.7576,99.0232,4800.0
2014-03-07 11:25:00,100.68,100.69,100.41,100.5,16500.0,99.0429,99.0527,98.7772,98.8658,16500.0
2014-03-07 11:30:00,100.65,100.65,100.42,100.55,1200.0,99.0133,99.0133,98.7871,98.915,1200.0
2014-03-07 11:35:00,100.43,100.57,100.43,100.45,2800.0,98.7969,98.9346,98.7969,98.8166,2800.0
2014-03-07 11:40:00,100.3,100.5,100.24,100.26,900.0,98.669,98.8658,98.61,98.6297,900.0
2014-03-07 11:45:00,100.39,100.39,100.26,100.26,1000.0,98.7576,98.7576,98.6297,98.6297,1000.0
2014-03-07 11:50:00,100.37,100.52,100.23,100.4,10700.0,98.7379,98.8855,98.6002,98.7674,10700.0
2014-03-07 11:55:00,100.43,100.45,100.25,100.33,7100.0,98.7969,98.8166,98.6198,98.6985,7100.0
2014-03-07 12:00:00,100.26,100.29,100.1,100.1,3100.0,98.6297,98.6592,98.4723,98.4723,3100.0
2014-03-07 12:05:00,100.06,100.1,99.28,99.34,30100.0,98.4329,98.4723,97.6656,97.7246,30100.0
2014-03-07 12:10:00,99.24,99.48,99.23,99.48,3900.0,97.6263,97.8624,97.6164,97.8624,3900.0
2014-03-07 12:15:00,99.48,100.18,99.48,100.17,11100.0,97.8624,98.551,97.8624,98.5411,11100.0
2014-03-07 12:20:00,100.0,100.15,99.95,100.0,4800.0,98.3739,98.5215,98.3247,98.3739,4800.0
2014-03-07 12:25:00,100.05,100.05,99.82,99.82,24800.0,98.4231,98.4231,98.1968,98.1968,24800.0
2014-03-07 12:30:00,99.8,99.9,99.74,99.89,5200.0,98.1772,98.2755,98.1181,98.2657,5200.0
2014-03-07 12:35:00,99.88,100.16,99.78,100.16,3300.0,98.2559,98.5313,98.1575,98.5313,3300.0
2014-03-07 12:40:00,100.15,100.15,99.8,99.97,6500.0,98.5215,98.5215,98.1772,98.3444,6500.0
2014-03-07 12:45:00,99.95,100.16,99.84,100.0,6700.0,98.3247,98.5313,98.2165,98.3739,6700.0
2014-03-07 12:50:00,100.0,100.16,99.98,100.0,4800.0,98.3739,98.5313,98.3542,98.3739,4800.0
2014-03-07 12:55:00,99.99,100.07,99.82,99.99,7400.0,98.3641,98.4428,98.1968,98.3641,7400.0
2014-03-07 13:00:00,99.99,99.99,99.5,99.76,5100.0,98.3641,98.3641,97.882,98.1378,5100.0
2014-03-07 13:05:00,99.88,99.98,99.88,99.97,300.0,98.2559,98.3542,98.2559,98.3444,300.0
2014-03-07 13:10:00,100.05,100.05,99.72,99.87,11400.0,98.4231,98.4231,98.0985,98.246,11400.0
2014-03-07 13:15:00,99.88,99.88,99.74,99.77,4400.0,98.2559,98.2559,98.1181,98.1477,4400.0
2014-03-07 13:20:00,99.86,99.89,99.75,99.83,10000.0,98.2362,98.2657,98.128,98.2067,10000.0
2014-03-07 13:25:00,99.8,100.11,99.75,99.99,11600.0,98.1772,98.4821,98.128,98.3641,11600.0
2014-03-07 13:30:00,100.12,100.16,100.03,100.04,8900.0,98.492,98.5313,98.4034,98.4133,8900.0
2014-03-07 13:35:00,100.08,100.16,99.68,99.68,8100.0,98.4526,98.5313,98.0591,98.0591,8100.0
2014-03-07 13:40:00,99.79,99.91,99.79,99.85,3800.0,98.1673,98.2854,98.1673,98.2264,3800.0
2014-03-07 13:45:00,99.9,99.91,99.7,99.73,3100.0,98.2755,98.2854,98.0788,98.1083,3100.0
2014-03-07 13:50:00,99.73,99.9,99.72,99.9,7800.0,98.1083,98.2755,98.0985,98.2755,7800.0
2014-03-07 13:55:00,99.9,99.91,99.72,99.72,6900.0,98.2755,98.2854,98.0985,98.0985,6900.0
2014-03-07 14:00:00,99.69,99.81,99.36,99.51,19900.0,98.069,98.187,97.7443,97.8919,19900.0
2014-03-07 14:05:00,99.52,99.72,99.41,99.63,5800.0,97.9017,98.0985,97.7935,98.0099,5800.0
2014-03-07 14:10:00,99.63,100.22,99.63,100.21,5600.0,98.0099,98.5903,98.0099,98.5805,5600.0
2014-03-07 14:15:00,100.06,100.09,99.89,99.93,2500.0,98.4329,98.4624,98.2657,98.3051,2500.0
2014-03-07 14:20:00,99.96,99.96,99.56,99.84,11000.0,98.3346,98.3346,97.9411,98.2165,11000.0
2014-03-07 14:25:00,99.91,99.91,99.91,99.91,200.0,98.2854,98.2854,98.2854,98.2854,200.0
2014-03-07 14:30:00,100.0,100.09,99.9,99.98,3100.0,98.3739,98.4624,98.2755,98.3542,3100.0
2014-03-07 14:35:00,100.03,100.2,100.0,100.2,5800.0,98.4034,98.5707,98.3739,98.5707,5800.0
2014-03-07 14:40:00,100.25,100.5,100.15,100.46,2600.0,98.6198,98.8658,98.5215,98.8264,2600.0
2014-03-07 14:45:00,100.46,101.02,100.43,100.88,9400.0,98.8264,99.3773,98.7969,99.2396,9400.0
2014-03-07 14:50:00,100.85,100.87,100.69,100.8,2000.0,99.2101,99.2298,99.0527,99.1609,2000.0
2014-03-07 14:55:00,100.77,101.01,100.67,100.97,5300.0,99.1314,99.3675,99.033,99.3281,5300.0
2014-03-07 15:00:00,100.92,101.12,100.73,101.0,16300.0,99.279,99.4757,99.092,99.3577,16300.0
2014-03-07 15:05:00,101.0,101.11,100.64,100.87,8400.0,99.3577,99.4659,99.0035,99.2298,8400.0
2014-03-07 15:10:00,100.85,101.3,100.74,101.23,24600.0,99.2101,99.6528,99.1019,99.5839,24600.0
2014-03-07 15:15:00,101.34,101.38,101.12,101.38,3500.0,99.6921,99.7315,99.4757,99.7315,3500.0
2014-03-07 15:20:00,101.22,101.22,100.99,101.19,3300.0,99.5741,99.5741,99.3478,99.5446,3300.0
2014-03-07 15:25:00,101.14,101.16,101.0,101.16,2200.0,99.4954,99.5151,99.3577,99.5151,2200.0
2014-03-07 15:30:00,100.92,100.99,100.69,100.95,7300.0,99.279,99.3478,99.0527,99.3085,7300.0
2014-03-07 15:35:00,100.95,101.13,100.81,101.05,8800.0,99.3085,99.4855,99.1707,99.4068,8800.0
2014-03-07 15:40:00,100.83,101.25,100.76,101.02,9000.0,99.1904,99.6036,99.1216,99.3773,9000.0
2014-03-07 15:45:00,100.94,101.08,100.83,101.02,7400.0,99.2986,99.4364,99.1904,99.3773,7400.0
2014-03-07 15:50:00,101.02,101.31,100.98,101.19,16100.0,99.3773,99.6626,99.338,99.5446,16100.0
2014-03-07 15:55:00,101.22,101.3,100.98,101.25,16700.0,99.5741,99.6528,99.338,99.6036,16700.0
2014-03-10 09:30:00,100.65,101.18,100.18,100.18,3800.0,99.0133,99.5347,98.551,98.551,3800.0
2014-03-10 09:35:00,100.45,101.1,100.44,100.48,6700.0,98.8166,99.456,98.8068,98.8461,6700.0
2014-03-10 09:40:00,100.49,100.49,99.89,100.17,7100.0,98.8559,98.8559,98.2657,98.5411,7100.0
2014-03-10 09:45:00,99.95,100.77,99.95,100.45,5600.0,98.3247,99.1314,98.3247,98.8166,5600.0
2014-03-10 09:50:00,100.45,100.99,100.45,100.87,12200.0,98.8166,99.3478,98.8166,99.2298,12200.0
2014-03-10 09:55:00,100.96,101.34,100.89,101.34,6300.0,99.3183,99.6921,99.2494,99.6921,6300.0
2014-03-10 10:00:00,101.11,101.35,100.92,101.18,22200.0,99.4659,99.702,99.279,99.5347,22200.0
2014-03-10 10:05:00,100.89,101.12,100.71,100.79,22800.0,99.2494,99.4757,99.0724,99.1511,22800.0
2014-03-10 10:10:00,100.69,100.69,99.9,99.99,12000.0,99.0527,99.0527,98.2755,98.3641,12000.0
2014-03-10 10:15:00,99.93,100.48,99.92,100.17,6600.0,98.3051,98.8461,98.2952,98.5411,6600.0
2014-03-10 10:20:00,100.1,100.25,100.0,100.1,3800.0,98.4723,98.6198,98.3739,98.4723,3800.0
2014-03-10 10:25:00,99.99,100.36,99.94,100.36,13000.0,98.3641,98.7281,98.3149,98.7281,13000.0
2014-03-10 10:30:00,100.5,100.5,99.96,100.0,12800.0,98.8658,98.8658,98.3346,98.3739,12800.0
2014-03-10 10:35:00,99.91,99.95,99.8,99.8,2700.0,98.2854,98.3247,98.1772,98.1772,2700.0
2014-03-10 10:40:00,99.87,100.25,99.76,100.03,9800.0,98.246,98.6198,98.1378,98.4034,9800.0
2014-03-10 10:45:00,99.95,100.19,99.95,100.19,1000.0,98.3247,98.5608,98.3247,98.5608,1000.0
2014-03-10 10:50:00,100.25,100.25,99.9,99.92,6400.0,98.6198,98.6198,98.2755,98.2952,6400.0
2014-03-10 10:55:00,99.88,99.9,99.88,99.9,500.0,98.2559,98.2755,98.2559,98.2755,500.0
2014-03-10 11:00:00,99.88,100.0,99.86,99.95,5200.0,98.2559,98.3739,98.2362,98.3247,5200.0
2014-03-10 11:05:00,99.91,100.4,99.91,100.4,6500.0,98.2854,98.7674,98.2854,98.7674,6500.0
2014-03-10 11:10:00,100.31,100.35,99.99,100.26,8700.0,98.6789,98.7182,98.3641,98.6297,8700.0
2014-03-10 11:15:00,100.41,100.49,100.26,100.37,1900.0,98.7772,98.8559,98.6297,98.7379,1900.0
2014-03-10 11:20:00,100.37,100.69,100.37,100.49,14000.0,98.7379,99.0527,98.7379,98.8559,14000.0
2014-03-10 11:25:00,100.5,100.6,100.45,100.6,1600.0,98.8658,98.9642,98.8166,98.9642,1600.0
2014-03-10 11:30:00,100.58,100.66,100.51,100.6,8300.0,98.9445,99.0232,98.8756,98.9642,8300.0
2014-03-10 11:35:00,100.6,100.78,100.6,100.74,5200.0,98.9642,99.1412,98.9642,99.1019,5200.0
2014-03-10 11:40:00,100.73,100.93,100.73,100.85,7000.0,99.092,99.2888,99.092,99.2101,7000.0
2014-03-10 11:45:00,100.81,100.99,100.74,100.88,13000.0,99.1707,99.3478,99.1019,99.2396,13000.0
2014-03-10 11:50:00,100.68,100.75,100.17,100.17,2300.0,99.0429,99.1117,98.5411,98.5411,2300.0
2014-03-10 11:55:00,100.19,100.6,100.19,100.36,6300.0,98.5608,98.9642,98.5608,98.7281,6300.0
2014-03-10 12:00:00,100.33,100.42,100.26,100.41,3000.0,98.6985,98.7871,98.6297,98.7772,3000.0
2014-03-10 12:05:00,100.41,100.46,100.3,100.3,500.0,98.7772,98.8264,98.669,98.669,500.0
2014-03-10 12:10:00,100.45,100.52,100.25,100.25,2600.0,98.8166,98.8855,98.6198,98.6198,2600.0
2014-03-10 12:15:00,100.26,100.49,100.24,100.45,800.0,98.6297,98.8559,98.61,98.8166,800.0
2014-03-10 12:20:00,100.5,100.62,100.38,100.62,2400.0,98.8658,98.9838,98.7477,98.9838,2400.0
2014-03-10 12:25:00,100.67,100.7,100.36,100.42,4000.0,99.033,99.0625,98.7281,98.7871,4000.0
2014-03-10 12:30:00,100.48,100.52,100.34,100.43,3300.0,98.8461,98.8855,98.7084,98.7969,3300.0
2014-03-10 12:35:00,100.43,100.43,100.29,100.29,1100.0,98.7969,98.7969,98.6592,98.6592,1100.0
2014-03-10 12:40:00,100.35,100.63,100.33,100.46,3800.0,98.7182,98.9937,98.6985,98.8264,3800.0
2014-03-10 12:45:00,100.31,100.5,100.28,100.5,1500.0,98.6789,98.8658,98.6494,98.8658,1500.0
2014-03-10 12:50:00,100.5,100.67,100.5,100.67,800.0,98.8658,99.033,98.8658,99.033,800.0
2014-03-10 12:55:00,100.56,100.59,100.27,100.53,3100.0,98.9248,98.9543,98.6395,98.8953,3100.0
2014-03-10 13:00:00,100.53,100.84,100.43,100.64,2900.0,98.8953,99.2003,98.7969,99.0035,2900.0
2014-03-10 13:05:00,100.6,100.6,100.6,100.6,100.0,98.9642,98.9642,98.9642,98.9642,100.0
2014-03-10 13:10:00,100.66,100.66,100.33,100.41,5100.0,99.0232,99.0232,98.6985,98.7772,5100.0
2014-03-10 13:15:00,100.45,100.45,100.24,100.24,1000.0,98.8166,98.8166,98.61,98.61,1000.0
2014-03-10 13:20:00,100.08,100.16,100.08,100.12,1400.0,98.4526,98.5313,98.4526,98.492,1400.0
2014-03-10 13:25:00,100.1,100.42,100.03,100.12,11400.0,98.4723,98.7871,98.4034,98.492,11400.0
2014-03-10 13:30:00,100.04,100.04,99.95,100.0,4200.0,98.4133,98.4133,98.3247,98.3739,4200.0
2014-03-10 13:35:00,100.0,100.43,100.0,100.27,5300.0,98.3739,98.7969,98.3739,98.6395,5300.0
2014-03-10 13:40:00,100.21,100.31,100.17,100.17,1500.0,98.5805,98.6789,98.5411,98.5411,1500.0
2014-03-10 13:45:00,100.06,100.21,100.06,100.21,1100.0,98.4329,98.5805,98.4329,98.5805,1100.0
2014-03-10 13:50:00,100.42,100.49,100.27,100.49,1000.0,98.7871,98.8559,98.6395,98.8559,1000.0
2014-03-10 13:55:00,100.44,100.44,100.25,100.31,2200.0,98.8068,98.8068,98.6198,98.6789,2200.0
2014-03-10 14:00:00,100.25,100.27,100.25,100.27,200.0,98.6198,98.6395,98.6198,98.6395,200.0
2014-03-10 14:05:00,100.15,100.4,100.12,100.4,3300.0,98.5215,98.7674,98.492,98.7674,3300.0
2014-03-10 14:10:00,100.42,100.48,100.06,100.22,5200.0,98.7871,98.8461,98.4329,98.5903,5200.0
2014-03-10 14:15:00,100.18,100.18,100.16,100.16,600.0,98.551,98.551,98.5313,98.5313,600.0
2014-03-10 14:20:00,100.08,100.52,100.07,100.52,1500.0,98.4526,98.8855,98.4428,98.8855,1500.0
2014-03-10 14:25:00,100.47,100.47,100.25,100.32,2300.0,98.8363,98.8363,98.6198,98.6887,2300.0
2014-03-10 14:30:00,100.33,100.4,100.25,100.25,2200.0,98.6985,98.7674,98.6198,98.6198,2200.0
2014-03-10 14:35:00,100.29,100.31,100.15,100.22,2800.0,98.6592,98.6789,98.5215,98.5903,2800.0
2014-03-10 14:40:00,100.26,100.27,100.2,100.2,900.0,98.6297,98.6395,98.5707,98.5707,900.0
2014-03-10 14:45:00,100.23,100.45,100.23,100.33,5000.0,98.6002,98.8166,98.6002,98.6985,5000.0
2014-03-10 14:50:00,100.44,100.47,100.3,100.46,1900.0,98.8068,98.8363,98.669,98.8264,1900.0
2014-03-10 14:55:00,100.44,100.44,100.25,100.29,4700.0,98.8068,98.8068,98.6198,98.6592,4700.0
2014-03-10 15:00:00,100.26,100.26,100.01,100.15,7200.0,98.6297,98.6297,98.3838,98.5215,7200.0
2014-03-10 15:05:00,100.09,100.15,99.95,100.09,4400.0,98.4624,98.5215,98.3247,98.4624,4400.0
2014-03-10 15:10:00,100.08,100.15,99.99,100.15,3800.0,98.4526,98.5215,98.3641,98.5215,3800.0
2014-03-10 15:15:00,100.18,100.18,100.0,100.08,7700.0,98.551,98.551,98.3739,98.4526,7700.0
2014-03-10 15:20:00,100.02,100.05,99.85,99.94,6800.0,98.3936,98.4231,98.2264,98.3149,6800.0
2014-03-10 15:25:00,99.95,100.25,99.93,100.16,6000.0,98.3247,98.6198,98.3051,98.5313,6000.0
2014-03-10 15:30:00,100.23,100.26,99.96,100.02,7800.0,98.6002,98.6297,98.3346,98.3936,7800.0
2014-03-10 15:35:00,100.06,100.07,99.93,99.97,38200.0,98.4329,98.4428,98.3051,98.3444,38200.0
2014-03-10 15:40:00,100.0,100.07,99.94,99.95,37900.0,98.3739,98.4428,98.3149,98.3247,37900.0
2014-03-10 15:45:00,99.91,100.1,99.87,100.08,30200.0,98.2854,98.4723,98.246,98.4526,30200.0
2014-03-10 15:50:00,100.13,100.13,100.0,100.03,26300.0,98.5018,98.5018,98.3739,98.4034,26300.0
2014-03-10 15:55:00,100.03,100.1,99.96,100.01,30300.0,98.4034,98.4723,98.3346,98.3838,30300.0
2014-03-11 09:30:00,100.34,100.46,99.76,99.86,4100.0,98.7084,98.8264,98.1378,98.2362,4100.0
2014-03-11 09:35:00,99.92,100.09,99.92,100.08,1300.0,98.2952,98.4624,98.2952,98.4526,1300.0
2014-03-11 09:40:00,99.96,100.05,99.87,100.0,4400.0,98.3346,98.4231,98.246,98.3739,4400.0
2014-03-11 09:45:00,100.0,100.17,99.95,100.01,67100.0,98.3739,98.5411,98.3247,98.3838,67100.0
2014-03-11 09:50:00,100.0,100.25,100.0,100.04,6500.0,98.3739,98.6198,98.3739,98.4133,6500.0
2014-03-11 09:55:00,100.06,100.3,100.06,100.11,3200.0,98.4329,98.669,98.4329,98.4821,3200.0
2014-03-11 10:00:00,100.23,100.31,99.96,100.05,5800.0,98.6002,98.6789,98.3346,98.4231,5800.0
2014-03-11 10:05:00,100.01,100.2,100.01,100.16,600.0,98.3838,98.5707,98.3838,98.5313,600.0
2014-03-11 10:10:00,100.15,100.27,99.98,100.12,12500.0,98.5215,98.6395,98.3542,98.492,12500.0
2014-03-11 10:15:00,100.01,100.13,99.97,100.11,8100.0,98.3838,98.5018,98.3444,98.4821,8100.0
2014-03-11 10:20:00,100.02,100.19,100.02,100.19,300.0,98.3936,98.5608,98.3936,98.5608,300.0
2014-03-11 10:25:00,100.04,100.19,100.04,100.07,1800.0,98.4133,98.5608,98.4133,98.4428,1800.0
2014-03-11 10:30:00,100.05,100.18,100.05,100.09,1300.0,98.4231,98.551,98.4231,98.4624,1300.0
2014-03-11 10:35:00,100.09,100.2,100.05,100.19,22100.0,98.4624,98.5707,98.4231,98.5608,22100.0
2014-03-11 10:40:00,100.1,100.18,100.04,100.15,6400.0,98.4723,98.551,98.4133,98.5215,6400.0
2014-03-11 10:45:00,100.17,100.23,100.06,100.23,4500.0,98.5411,98.6002,98.4329,98.6002,4500.0
2014-03-11 10:50:00,100.15,100.22,100.09,100.1,5600.0,98.5215,98.5903,98.4624,98.4723,5600.0
2014-03-11 10:55:00,100.14,100.17,100.1,100.17,12700.0,98.5116,98.5411,98.4723,98.5411,12700.0
2014-03-11 11:00:00,100.15,100.32,100.15,100.32,2000.0,98.5215,98.6887,98.5215,98.6887,2000.0
2014-03-11 11:05:00,100.28,100.45,100.25,100.39,12200.0,98.6494,98.8166,98.6198,98.7576,12200.0
2014-03-11 11:10:00,100.25,100.58,100.25,100.58,1900.0,98.6198,98.9445,98.6198,98.9445,1900.0
2014-03-11 11:15:00,100.55,100.58,100.55,100.58,200.0,98.915,98.9445,98.915,98.9445,200.0
2014-03-11 11:20:00,100.69,101.06,100.68,101.03,8000.0,99.0527,99.4167,99.0429,99.3872,8000.0
2014-03-11 11:25:00,101.1,101.15,100.96,101.03,3200.0,99.456,99.5052,99.3183,99.3872,3200.0
2014-03-11 11:30:00,100.96,101.03,100.72,100.88,13400.0,99.3183,99.3872,99.0822,99.2396,13400.0
2014-03-11 11:35:00,100.82,100.99,100.76,100.76,2800.0,99.1806,99.3478,99.1216,99.1216,2800.0
2014-03-11 11:40:00,100.84,100.84,100.25,100.39,2900.0,99.2003,99.2003,98.6198,98.7576,2900.0
2014-03-11 11:45:00,100.42,100.65,100.28,100.65,5700.0,98.7871,99.0133,98.6494,99.0133,5700.0
2014-03-11 11:50:00,100.67,100.8,100.64,100.7,1400.0,99.033,99.1609,99.0035,99.0625,1400.0
2014-03-11 11:55:00,100.75,100.75,100.6,100.71,2600.0,99.1117,99.1117,98.9642,99.0724,2600.0
2014-03-11 12:00:00,100.56,100.64,100.41,100.49,6700.0,98.9248,99.0035,98.7772,98.8559,6700.0
2014-03-11 12:05:00,100.49,100.56,100.25,100.32,1500.0,98.8559,98.9248,98.6198,98.6887,1500.0
2014-03-11 12:10:00,100.2,100.43,100.19,100.42,26800.0,98.5707,98.7969,98.5608,98.7871,26800.0
2014-03-11 12:15:00,100.31,100.33,100.11,100.25,9600.0,98.6789,98.6985,98.4821,98.6198,9600.0
2014-03-11 12:20:00,100.27,100.35,100.22,100.32,5900.0,98.6395,98.7182,98.5903,98.6887,5900.0
2014-03-11 12:25:00,100.32,100.35,100.15,100.35,5500.0,98.6887,98.7182,98.5215,98.7182,5500.0
2014-03-11 12:30:00,100.31,100.44,100.28,100.4,3300.0,98.6789,98.8068,98.6494,98.7674,3300.0
2014-03-11 12:35:00,100.4,100.4,100.34,100.34,1000.0,98.7674,98.7674,98.7084,98.7084,1000.0
2014-03-11 12:40:00,100.34,100.41,100.3,100.33,1400.0,98.7084,98.7772,98.669,98.6985,1400.0
2014-03-11 12:45:00,100.34,100.36,100.25,100.25,2200.0,98.7084,98.7281,98.6198,98.6198,2200.0
2014-03-11 12:50:00,100.3,100.39,100.14,100.14,9400.0,98.669,98.7576,98.5116,98.5116,9400.0
2014-03-11 12:55:00,100.19,100.63,100.1,100.42,6900.0,98.5608,98.9937,98.4723,98.7871,6900.0
2014-03-11 13:00:00,100.42,100.56,100.4,100.4,2600.0,98.7871,98.9248,98.7674,98.7674,2600.0
2014-03-11 13:05:00,100.4,100.56,100.3,100.56,2100.0,98.7674,98.9248,98.669,98.9248,2100.0
2014-03-11 13:10:00,100.63,100.63,100.32,100.55,4400.0,98.9937,98.9937,98.6887,98.915,4400.0
2014-03-11 13:15:00,100.67,100.71,100.43,100.5,4700.0,99.033,99.0724,98.7969,98.8658,4700.0
2014-03-11 13:20:00,100.41,100.54,100.41,100.47,1500.0,98.7772,98.9051,98.7772,98.8363,1500.0
2014-03-11 13:25:00,100.31,100.44,100.31,100.42,700.0,98.6789,98.8068,98.6789,98.7871,700.0
2014-03-11 13:30:00,100.36,100.45,100.27,100.33,12700.0,98.7281,98.8166,98.6395,98.6985,12700.0
2014-03-11 13:35:00,100.32,100.38,100.29,100.34,3600.0,98.6887,98.7477,98.6592,98.7084,3600.0
2014-03-11 13:40:00,100.36,100.43,100.31,100.33,6900.0,98.7281,98.7969,98.6789,98.6985,6900.0
2014-03-11 13:45:00,100.37,100.45,100.29,100.4,8200.0,98.7379,98.8166,98.6592,98.7674,8200.0
2014-03-11 13:50:00,100.29,100.35,100.15,100.24,6300.0,98.6592,98.7182,98.5215,98.61,6300.0
2014-03-11 13:55:00,100.25,100.25,100.2,100.2,6200.0,98.6198,98.6198,98.5707,98.5707,6200.0
2014-03-11 14:00:00,100.19,100.22,100.15,100.2,8500.0,98.5608,98.5903,98.5215,98.5707,8500.0
2014-03-11 14:05:00,100.22,100.28,100.21,100.25,6000.0,98.5903,98.6494,98.5805,98.6198,6000.0
2014-03-11 14:10:00,100.28,100.49,100.27,100.41,6400.0,98.6494,98.8559,98.6395,98.7772,6400.0
2014-03-11 14:15:00,100.45,100.45,100.25,100.29,4500.0,98.8166,98.8166,98.6198,98.6592,4500.0
2014-03-11 14:20:00,100.25,100.42,100.21,100.25,14500.0,98.6198,98.7871,98.5805,98.6198,14500.0
2014-03-11 14:25:00,100.24,100.46,100.23,100.44,10400.0,98.61,98.8264,98.6002,98.8068,10400.0
2014-03-11 14:30:00,100.45,100.46,100.24,100.25,8100.0,98.8166,98.8264,98.61,98.6198,8100.0
2014-03-11 14:35:00,100.25,100.44,100.21,100.4,8900.0,98.6198,98.8068,98.5805,98.7674,8900.0
2014-03-11 14:40:00,100.38,100.38,100.09,100.23,8400.0,98.7477,98.7477,98.4624,98.6002,8400.0
2014-03-11 14:45:00,100.35,100.49,100.31,100.32,5600.0,98.7182,98.8559,98.6789,98.6887,5600.0
2014-03-11 14:50:00,100.34,100.34,100.25,100.25,1000.0,98.7084,98.7084,98.6198,98.6198,1000.0
2014-03-11 14:55:00,100.3,100.41,100.18,100.26,7200.0,98.669,98.7772,98.551,98.6297,7200.0
2014-03-11 15:00:00,100.25,100.3,100.22,100.25,9500.0,98.6198,98.669,98.5903,98.6198,9500.0
2014-03-11 15:05:00,100.25,100.34,100.19,100.26,11400.0,98.6198,98.7084,98.5608,98.6297,11400.0
2014-03-11 15:10:00,100.3,100.3,100.14,100.14,10500.0,98.669,98.669,98.5116,98.5116,10500.0
2014-03-11 15:15:00,100.2,100.2,99.91,99.92,4100.0,98.5707,98.5707,98.2854,98.2952,4100.0
2014-03-11 15:20:00,99.97,100.13,99.83,100.08,8100.0,98.3444,98.5018,98.2067,98.4526,8100.0
2014-03-11 15:25:00,100.07,100.18,99.97,100.08,5800.0,98.4428,98.551,98.3444,98.4526,5800.0
2014-03-11 15:30:00,100.02,100.21,100.0,100.12,7000.0,98.3936,98.5805,98.3739,98.492,7000.0
2014-03-11 15:35:00,100.11,100.2,100.01,100.11,4200.0,98.4821,98.5707,98.3838,98.4821,4200.0
2014-03-11 15:40:00,100.1,100.16,100.0,100.0,7900.0,98.4723,98.5313,98.3739,98.3739,7900.0
2014-03-11 15:45:00,100.0,100.06,99.98,100.02,12800.0,98.3739,98.4329,98.3542,98.3936,12800.0
2014-03-11 15:50:00,100.05,100.22,100.05,100.21,15100.0,98.4231,98.5903,98.4231,98.5805,15100.0
2014-03-11 15:55:00,100.24,100.53,100.03,100.5,46000.0,98.61,98.8953,98.4034,98.8658,46000.0
2014-03-12 09:30:00,100.21,100.37,99.2,99.2,10900.0,98.5805,98.7379,97.5869,97.5869,10900.0
2014-03-12 09:35:00,99.29,99.69,98.52,98.56,8600.0,97.6755,98.069,96.918,96.9573,8600.0
2014-03-12 09:40:00,98.51,99.23,98.51,98.75,23700.0,96.9081,97.6164,96.9081,97.1442,23700.0
2014-03-12 09:45:00,99.1,99.21,98.04,98.44,10000.0,97.4885,97.5968,96.4458,96.8393,10000.0
2014-03-12 09:50:00,98.39,98.39,98.15,98.22,2500.0,96.7901,96.7901,96.554,96.6229,2500.0
2014-03-12 09:55:00,98.22,99.41,98.22,99.34,5700.0,96.6229,97.7935,96.6229,97.7246,5700.0
2014-03-12 10:00:00,99.36,99.41,98.73,98.73,36100.0,97.7443,97.7935,97.1246,97.1246,36100.0
2014-03-12 10:05:00,99.02,99.23,98.7,99.22,9400.0,97.4098,97.6164,97.0951,97.6066,9400.0
2014-03-12 10:10:00,99.0,99.23,98.71,98.71,5900.0,97.3902,97.6164,97.1049,97.1049,5900.0
2014-03-12 10:15:00,98.75,99.06,98.75,98.91,2800.0,97.1442,97.4492,97.1442,97.3016,2800.0
2014-03-12 10:20:00,98.89,99.44,98.78,99.42,12400.0,97.282,97.823,97.1738,97.8033,12400.0
2014-03-12 10:25:00,99.42,99.7,99.3,99.7,5900.0,97.8033,98.0788,97.6853,98.0788,5900.0
2014-03-12 10:30:00,99.48,100.4,99.48,100.35,5300.0,97.8624,98.7674,97.8624,98.7182,5300.0
2014-03-12 10:35:00,100.07,100.22,99.84,100.01,2200.0,98.4428,98.5903,98.2165,98.3838,2200.0
2014-03-12 10:40:00,99.7,99.87,99.56,99.79,2000.0,98.0788,98.246,97.9411,98.1673,2000.0
2014-03-12 10:45:00,99.77,99.8,99.56,99.77,2400.0,98.1477,98.1772,97.9411,98.1477,2400.0
2014-03-12 10:50:00,99.82,100.12,99.72,100.12,3400.0,98.1968,98.492,98.0985,98.492,3400.0
2014-03-12 10:55:00,100.12,100.24,99.79,99.79,6200.0,98.492,98.61,98.1673,98.1673,6200.0
2014-03-12 11:00:00,99.81,99.97,99.81,99.82,3000.0,98.187,98.3444,98.187,98.1968,3000.0
2014-03-12 11:05:00,99.91,100.07,99.91,100.0,9000.0,98.2854,98.4428,98.2854,98.3739,9000.0
2014-03-12 11:10:00,100.0,100.15,99.93,100.01,9600.0,98.3739,98.5215,98.3051,98.3838,9600.0
2014-03-12 11:15:00,100.05,100.14,100.0,100.14,3900.0,98.4231,98.5116,98.3739,98.5116,3900.0
2014-03-12 11:20:00,100.14,100.2,99.99,100.02,10900.0,98.5116,98.5707,98.3641,98.3936,10900.0
2014-03-12 11:25:00,100.01,100.27,100.0,100.18,5700.0,98.3838,98.6395,98.3739,98.551,5700.0
2014-03-12 11:30:00,100.12,100.18,100.03,100.12,4400.0,98.492,98.551,98.4034,98.492,4400.0
2014-03-12 11:35:00,100.18,100.24,99.94,100.03,4900.0,98.551,98.61,98.3149,98.4034,4900.0
2014-03-12 11:40:00,100.03,100.12,99.95,100.0,2900.0,98.4034,98.492,98.3247,98.3739,2900.0
2014-03-12 11:45:00,100.08,100.17,100.02,100.04,3900.0,98.4526,98.5411,98.3936,98.4133,3900.0
2014-03-12 11:50:00,100.02,100.2,100.0,100.03,4900.0,98.3936,98.5707,98.3739,98.4034,4900.0
2014-03-12 11:55:00,100.01,100.19,99.95,99.99,6700.0,98.3838,98.5608,98.3247,98.3641,6700.0
2014-03-12 12:00:00,100.0,100.19,99.93,100.04,8200.0,98.3739,98.5608,98.3051,98.4133,8200.0
2014-03-12 12:05:00,100.04,100.21,99.98,100.04,2400.0,98.4133,98.5805,98.3542,98.4133,2400.0
2014-03-12 12:10:00,100.04,100.04,99.94,100.02,5400.0,98.4133,98.4133,98.3149,98.3936,5400.0
2014-03-12 12:15:00,100.05,100.05,100.03,100.03,700.0,98.4231,98.4231,98.4034,98.4034,700.0
2014-03-12 12:20:00,100.04,100.13,100.0,100.03,3800.0,98.4133,98.5018,98.3739,98.4034,3800.0
2014-03-12 12:25:00,100.03,100.04,99.9,100.0,6000.0,98.4034,98.4133,98.2755,98.3739,6000.0
2014-03-12 12:30:00,100.02,100.04,99.94,100.02,3500.0,98.3936,98.4133,98.3149,98.3936,3500.0
2014-03-12 12:35:00,100.0,100.09,99.93,99.95,17000.0,98.3739,98.4624,98.3051,98.3247,17000.0
2014-03-12 12:40:00,99.98,100.08,99.98,100.02,2900.0,98.3542,98.4526,98.3542,98.3936,2900.0
2014-03-12 12:45:00,100.02,100.13,100.0,100.03,1900.0,98.3936,98.5018,98.3739,98.4034,1900.0
2014-03-12 12:50:00,100.03,100.08,99.95,99.98,4400.0,98.4034,98.4526,98.3247,98.3542,4400.0
2014-03-12 12:55:00,100.04,100.08,99.98,100.04,3300.0,98.4133,98.4526,98.3542,98.4133,3300.0
2014-03-12 13:00:00,100.04,100.06,99.98,100.05,1600.0,98.4133,98.4329,98.3542,98.4231,1600.0
2014-03-12 13:05:00,100.08,100.18,100.02,100.05,4100.0,98.4526,98.551,98.3936,98.4231,4100.0
2014-03-12 13:10:00,100.01,100.05,100.0,100.0,3200.0,98.3838,98.4231,98.3739,98.3739,3200.0
2014-03-12 13:15:00,100.0,100.05,100.0,100.05,2100.0,98.3739,98.4231,98.3739,98.4231,2100.0
2014-03-12 13:20:00,100.0,100.0,99.7,99.78,4500.0,98.3739,98.3739,98.0788,98.1575,4500.0
2014-03-12 13:25:00,99.8,99.87,99.78,99.85,2500.0,98.1772,98.246,98.1575,98.2264,2500.0
2014-03-12 13:30:00,99.84,99.93,99.79,99.84,2200.0,98.2165,98.3051,98.1673,98.2165,2200.0
2014-03-12 13:35:00,99.84,99.85,99.63,99.75,3100.0,98.2165,98.2264,98.0099,98.128,3100.0
2014-03-12 13:40:00,99.78,99.85,99.67,99.85,1900.0,98.1575,98.2264,98.0493,98.2264,1900.0
2014-03-12 13:45:00,99.81,100.0,99.81,99.9,4000.0,98.187,98.3739,98.187,98.2755,4000.0
2014-03-12 13:50:00,99.89,100.04,99.83,100.0,13100.0,98.2657,98.4133,98.2067,98.3739,13100.0
2014-03-12 13:55:00,100.04,100.16,100.04,100.05,2700.0,98.4133,98.5313,98.4133,98.4231,2700.0
2014-03-12 14:00:00,100.04,100.16,100.04,100.04,3100.0,98.4133,98.5313,98.4133,98.4133,3100.0
2014-03-12 14:05:00,100.05,100.08,100.0,100.0,2600.0,98.4231,98.4526,98.3739,98.3739,2600.0
2014-03-12 14:10:00,100.08,100.2,99.98,100.06,5800.0,98.4526,98.5707,98.3542,98.4329,5800.0
2014-03-12 14:15:00,100.06,100.13,100.05,100.07,1700.0,98.4329,98.5018,98.4231,98.4428,1700.0
2014-03-12 14:20:00,100.07,100.08,100.01,100.01,1600.0,98.4428,98.4526,98.3838,98.3838,1600.0
2014-03-12 14:25:00,100.03,100.03,100.03,100.03,1500.0,98.4034,98.4034,98.4034,98.4034,1500.0
2014-03-12 14:30:00,100.03,100.12,100.0,100.12,3900.0,98.4034,98.492,98.3739,98.492,3900.0
2014-03-12 14:35:00,100.12,100.12,99.99,100.0,5000.0,98.492,98.492,98.3641,98.3739,5000.0
2014-03-12 14:40:00,100.0,100.09,100.0,100.0,2800.0,98.3739,98.4624,98.3739,98.3739,2800.0
2014-03-12 14:45:00,100.06,100.06,99.98,100.0,1900.0,98.4329,98.4329,98.3542,98.3739,1900.0
2014-03-12 14:50:00,100.01,100.09,100.0,100.0,8400.0,98.3838,98.4624,98.3739,98.3739,8400.0
2014-03-12 14:55:00,100.0,100.1,99.98,100.1,5100.0,98.3739,98.4723,98.3542,98.4723,5100.0
2014-03-12 15:00:00,100.05,100.11,100.05,100.08,1800.0,98.4231,98.4821,98.4231,98.4526,1800.0
2014-03-12 15:05:00,100.05,100.1,100.0,100.03,6300.0,98.4231,98.4723,98.3739,98.4034,6300.0
2014-03-12 15:10:00,100.03,100.09,99.96,100.0,8000.0,98.4034,98.4624,98.3346,98.3739,8000.0
2014-03-12 15:15:00,100.0,100.0,99.86,99.93,7500.0,98.3739,98.3739,98.2362,98.3051,7500.0
2014-03-12 15:20:00,99.99,100.0,99.99,99.99,500.0,98.3641,98.3739,98.3641,98.3641,500.0
2014-03-12 15:25:00,100.0,100.01,99.84,99.88,17300.0,98.3739,98.3838,98.2165,98.2559,17300.0
2014-03-12 15:30:00,99.88,100.03,99.88,100.0,12000.0,98.2559,98.4034,98.2559,98.3739,12000.0
2014-03-12 15:35:00,99.99,100.02,99.91,100.0,6900.0,98.3641,98.3936,98.2854,98.3739,6900.0
2014-03-12 15:40:00,99.98,100.11,99.95,100.02,5200.0,98.3542,98.4821,98.3247,98.3936,5200.0
2014-03-12 15:45:00,100.02,100.02,99.69,99.78,20300.0,98.3936,98.3936,98.069,98.1575,20300.0
2014-03-12 15:50:00,99.81,99.97,99.51,99.58,35400.0,98.187,98.3444,97.8919,97.9607,35400.0
2014-03-12 15:55:00,99.57,99.81,99.35,99.56,42500.0,97.9509,98.187,97.7345,97.9411,42500.0
2014-03-13 09:30:00,100.83,101.39,100.13,101.36,15400.0,99.1904,99.7413,98.5018,99.7118,15400.0
2014-03-13 09:35:00,100.67,101.37,100.66,100.66,6300.0,99.033,99.7216,99.0232,99.0232,6300.0
2014-03-13 09:40:00,100.65,100.86,100.37,100.37,1600.0,99.0133,99.2199,98.7379,98.7379,1600.0
2014-03-13 09:45:00,100.23,100.26,99.65,99.67,1900.0,98.6002,98.6297,98.0296,98.0493,1900.0
2014-03-13 09:50:00,99.77,99.77,99.77,99.77,200.0,98.1477,98.1477,98.1477,98.1477,200.0
2014-03-13 09:55:00,99.77,100.02,99.58,99.58,2200.0,98.1477,98.3936,97.9607,97.9607,2200.0
2014-03-13 10:00:00,99.89,99.89,99.38,99.38,1400.0,98.2657,98.2657,97.764,97.764,1400.0
2014-03-13 10:05:00,99.53,99.55,99.18,99.18,2600.0,97.9116,97.9312,97.5672,97.5672,2600.0
2014-03-13 10:10:00,99.2,99.36,98.83,99.03,9600.0,97.5869,97.7443,97.2229,97.4197,9600.0
2014-03-13 10:15:00,98.9,99.14,98.82,98.82,4400.0,97.2918,97.5279,97.2131,97.2131,4400.0
2014-03-13 10:20:00,99.02,99.45,98.86,99.43,11600.0,97.4098,97.8329,97.2525,97.8132,11600.0
2014-03-13 10:25:00,99.43,99.94,99.3,99.68,7400.0,97.8132,98.3149,97.6853,98.0591,7400.0
2014-03-13 10:30:00,99.82,99.99,99.8,99.81,3500.0,98.1968,98.3641,98.1772,98.187,3500.0
2014-03-13 10:35:00,99.81,99.81,99.19,99.39,9900.0,98.187,98.187,97.5771,97.7738,9900.0
2014-03-13 10:40:00,99.3,99.3,98.98,98.98,2700.0,97.6853,97.6853,97.3705,97.3705,2700.0
2014-03-13 10:45:00,98.98,99.02,98.82,98.82,1800.0,97.3705,97.4098,97.2131,97.2131,1800.0
2014-03-13 10:50:00,98.83,99.28,98.83,99.28,700.0,97.2229,97.6656,97.2229,97.6656,700.0
2014-03-13 10:55:00,99.24,99.24,99.22,99.22,800.0,97.6263,97.6263,97.6066,97.6066,800.0
2014-03-13 11:00:00,99.08,99.11,99.08,99.11,200.0,97.4689,97.4984,97.4689,97.4984,200.0
2014-03-13 11:05:00,99.09,99.09,98.66,98.66,2500.0,97.4787,97.4787,97.0557,97.0557,2500.0
2014-03-13 11:10:00,98.65,98.78,98.65,98.67,2500.0,97.0459,97.1738,97.0459,97.0655,2500.0
2014-03-13 11:15:00,98.79,99.14,98.65,99.11,2700.0,97.1836,97.5279,97.0459,97.4984,2700.0
2014-03-13 11:20:00,99.07,99.07,98.91,98.95,1400.0,97.459,97.459,97.3016,97.341,1400.0
2014-03-13 11:25:00,98.86,98.92,98.67,98.73,1300.0,97.2525,97.3115,97.0655,97.1246,1300.0
2014-03-13 11:30:00,98.51,98.78,98.5,98.78,1000.0,96.9081,97.1738,96.8983,97.1738,1000.0
2014-03-13 11:35:00,98.78,99.12,98.76,98.92,1900.0,97.1738,97.5082,97.1541,97.3115,1900.0
2014-03-13 11:40:00,98.84,99.29,98.81,99.28,1900.0,97.2328,97.6755,97.2033,97.6656,1900.0
2014-03-13 11:45:00,99.3,99.3,99.16,99.25,400.0,97.6853,97.6853,97.5476,97.6361,400.0
2014-03-13 11:50:00,99.09,99.09,98.75,98.8,3200.0,97.4787,97.4787,97.1442,97.1934,3200.0
2014-03-13 11:55:00,98.83,98.97,98.76,98.76,1800.0,97.2229,97.3607,97.1541,97.1541,1800.0
2014-03-13 12:00:00,98.84,98.84,98.54,98.73,3300.0,97.2328,97.2328,96.9377,97.1246,3300.0
2014-03-13 12:05:00,98.56,98.56,98.25,98.42,2800.0,96.9573,96.9573,96.6524,96.8196,2800.0
2014-03-13 12:10:00,98.28,98.48,98.16,98.16,2600.0,96.6819,96.8786,96.5638,96.5638,2600.0
2014-03-13 12:15:00,98.16,98.36,98.15,98.32,1600.0,96.5638,96.7606,96.554,96.7212,1600.0
2014-03-13 12:20:00,98.2,98.22,97.72,97.72,7900.0,96.6032,96.6229,96.131,96.131,7900.0
2014-03-13 12:25:00,97.72,97.92,97.38,97.4,8200.0,96.131,96.3277,95.7965,95.8162,8200.0
2014-03-13 12:30:00,97.4,97.48,97.32,97.48,4900.0,95.8162,95.8949,95.7375,95.8949,4900.0
2014-03-13 12:35:00,97.49,97.67,97.19,97.26,7600.0,95.9047,96.0818,95.6096,95.6785,7600.0
2014-03-13 12:40:00,97.35,97.73,97.09,97.73,12200.0,95.767,96.1408,95.5112,96.1408,12200.0
2014-03-13 12:45:00,97.57,97.83,97.57,97.79,4900.0,95.9834,96.2392,95.9834,96.1998,4900.0
2014-03-13 12:50:00,97.89,97.89,97.75,97.86,7800.0,96.2982,96.2982,96.1605,96.2687,7800.0
2014-03-13 12:55:00,97.77,97.87,97.59,97.78,5100.0,96.1802,96.2785,96.0031,96.19,5100.0
2014-03-13 13:00:00,97.75,97.75,97.12,97.2,5500.0,96.1605,96.1605,95.5407,95.6194,5500.0
2014-03-13 13:05:00,97.19,97.39,97.02,97.39,5600.0,95.6096,95.8064,95.4424,95.8064,5600.0
2014-03-13 13:10:00,97.32,97.53,97.32,97.53,600.0,95.7375,95.9441,95.7375,95.9441,600.0
2014-03-13 13:15:00,97.53,97.73,97.53,97.73,500.0,95.9441,96.1408,95.9441,96.1408,500.0
2014-03-13 13:20:00,97.74,97.78,97.45,97.75,7100.0,96.1507,96.19,95.8654,96.1605,7100.0
2014-03-13 13:25:00,97.55,97.68,97.5,97.51,2900.0,95.9638,96.0916,95.9146,95.9244,2900.0
2014-03-13 13:30:00,97.58,97.68,97.53,97.53,3300.0,95.9933,96.0916,95.9441,95.9441,3300.0
2014-03-13 13:35:00,97.5,97.59,97.35,97.35,4300.0,95.9146,96.0031,95.767,95.767,4300.0
2014-03-13 13:40:00,97.28,97.48,97.26,97.33,1300.0,95.6981,95.8949,95.6785,95.7473,1300.0
2014-03-13 13:45:00,97.5,97.51,97.5,97.5,1600.0,95.9146,95.9244,95.9146,95.9146,1600.0
2014-03-13 13:50:00,97.42,97.42,97.18,97.33,3200.0,95.8359,95.8359,95.5998,95.7473,3200.0
2014-03-13 13:55:00,97.34,97.34,97.03,97.13,2900.0,95.7572,95.7572,95.4522,95.5506,2900.0
2014-03-13 14:00:00,97.14,97.37,97.13,97.19,1300.0,95.5604,95.7867,95.5506,95.6096,1300.0
2014-03-13 14:05:00,97.31,97.31,96.85,96.85,1100.0,95.7277,95.7277,95.2751,95.2751,1100.0
2014-03-13 14:10:00,96.86,96.94,96.73,96.91,1100.0,95.285,95.3637,95.1571,95.3342,1100.0
2014-03-13 14:15:00,96.87,97.3,96.87,96.99,2400.0,95.2948,95.7178,95.2948,95.4129,2400.0
2014-03-13 14:20:00,96.82,96.91,96.82,96.91,400.0,95.2456,95.3342,95.2456,95.3342,400.0
2014-03-13 14:25:00,96.95,96.95,96.67,96.9,3100.0,95.3735,95.3735,95.0981,95.3243,3100.0
2014-03-13 14:30:00,96.87,97.02,96.87,97.02,4400.0,95.2948,95.4424,95.2948,95.4424,4400.0
2014-03-13 14:35:00,97.06,97.06,96.87,96.92,4600.0,95.4817,95.4817,95.2948,95.344,4600.0
2014-03-13 14:40:00,96.87,97.18,96.87,96.87,7100.0,95.2948,95.5998,95.2948,95.2948,7100.0
2014-03-13 14:45:00,96.88,96.96,96.87,96.87,7900.0,95.3046,95.3833,95.2948,95.2948,7900.0
2014-03-13 14:50:00,96.93,96.93,96.87,96.87,1500.0,95.3538,95.3538,95.2948,95.2948,1500.0
2014-03-13 14:55:00,96.87,96.96,96.58,96.72,34000.0,95.2948,95.3833,95.0095,95.1472,34000.0
2014-03-13 15:00:00,96.68,96.82,96.58,96.75,11300.0,95.1079,95.2456,95.0095,95.1768,11300.0
2014-03-13 15:05:00,96.75,96.75,96.27,96.27,6700.0,95.1768,95.1768,94.7046,94.7046,6700.0
2014-03-13 15:10:00,96.32,96.36,96.01,96.23,12300.0,94.7538,94.7931,94.4488,94.6652,12300.0
2014-03-13 15:15:00,96.27,96.28,95.81,95.87,3300.0,94.7046,94.7144,94.252,94.3111,3300.0
2014-03-13 15:20:00,95.86,96.2,95.81,96.19,7700.0,94.3012,94.6357,94.252,94.6259,7700.0
2014-03-13 15:25:00,96.06,96.44,96.06,96.44,3200.0,94.498,94.8718,94.498,94.8718,3200.0
2014-03-13 15:30:00,96.33,96.41,96.26,96.33,1300.0,94.7636,94.8423,94.6947,94.7636,1300.0
2014-03-13 15:35:00,96.27,96.33,96.1,96.32,6700.0,94.7046,94.7636,94.5373,94.7538,6700.0
2014-03-13 15:40:00,96.3,96.48,96.24,96.42,6700.0,94.7341,94.9112,94.6751,94.8521,6700.0
2014-03-13 15:45:00,96.36,96.41,96.3,96.39,14600.0,94.7931,94.8423,94.7341,94.8226,14600.0
2014-03-13 15:50:00,96.39,96.57,96.27,96.44,21300.0,94.8226,94.9997,94.7046,94.8718,21300.0
2014-03-13 15:55:00,96.4,96.56,96.3,96.47,18900.0,94.8325,94.9899,94.7341,94.9013,18900.0
2014-03-14 09:30:00,97.06,97.83,96.0,97.31,9700.0,95.4817,96.2392,94.439,95.7277,9700.0
2014-03-14 09:35:00,97.33,97.6,96.14,96.87,11400.0,95.7473,96.0129,94.5767,95.2948,11400.0
2014-03-14 09:40:00,97.5,97.5,96.85,96.94,3500.0,95.9146,95.9146,95.2751,95.3637,3500.0
2014-03-14 09:45:00,97.05,97.59,96.77,97.04,8300.0,95.4719,96.0031,95.1964,95.462,8300.0
2014-03-14 09:50:00,97.04,97.06,96.31,96.79,18100.0,95.462,95.4817,94.7439,95.2161,18100.0
2014-03-14 09:55:00,96.63,96.79,95.92,96.07,7900.0,95.0587,95.2161,94.3603,94.5078,7900.0
2014-03-14 10:00:00,96.23,96.39,96.05,96.25,4200.0,94.6652,94.8226,94.4881,94.6849,4200.0
2014-03-14 10:05:00,96.25,96.33,96.0,96.26,15500.0,94.6849,94.7636,94.439,94.6947,15500.0
2014-03-14 10:10:00,96.23,96.31,95.98,96.11,7900.0,94.6652,94.7439,94.4193,94.5472,7900.0
2014-03-14 10:15:00,96.23,96.28,96.18,96.21,8200.0,94.6652,94.7144,94.616,94.6455,8200.0
2014-03-14 10:20:00,96.21,96.25,95.31,95.68,5600.0,94.6455,94.6849,93.7602,94.1242,5600.0
2014-03-14 10:25:00,95.74,96.25,95.74,96.2,4400.0,94.1832,94.6849,94.1832,94.6357,4400.0
2014-03-14 10:30:00,96.21,96.24,95.99,96.23,13500.0,94.6455,94.6751,94.4291,94.6652,13500.0
2014-03-14 10:35:00,96.26,96.26,95.96,95.96,3300.0,94.6947,94.6947,94.3996,94.3996,3300.0
2014-03-14 10:40:00,95.79,95.95,95.79,95.81,400.0,94.2324,94.3898,94.2324,94.252,400.0
2014-03-14 10:45:00,95.64,96.08,95.64,95.93,5700.0,94.0848,94.5177,94.0848,94.3701,5700.0
2014-03-14 10:50:00,95.72,95.74,95.43,95.43,6400.0,94.1635,94.1832,93.8782,93.8782,6400.0
2014-03-14 10:55:00,95.38,95.62,95.22,95.54,3600.0,93.829,94.0651,93.6716,93.9864,3600.0
2014-03-14 11:00:00,95.37,95.37,95.3,95.3,600.0,93.8192,93.8192,93.7503,93.7503,600.0
2014-03-14 11:05:00,95.23,95.58,95.06,95.06,5300.0,93.6815,94.0258,93.5142,93.5142,5300.0
2014-03-14 11:10:00,95.12,95.12,94.8,94.93,3100.0,93.5733,93.5733,93.2585,93.3864,3100.0
2014-03-14 11:15:00,94.88,95.0,94.79,94.79,3100.0,93.3372,93.4552,93.2486,93.2486,3100.0
2014-03-14 11:20:00,94.75,94.99,94.59,94.59,14700.0,93.2093,93.4454,93.0519,93.0519,14700.0
2014-03-14 11:25:00,94.78,94.78,94.55,94.72,15500.0,93.2388,93.2388,93.0125,93.1798,15500.0
2014-03-14 11:30:00,94.53,95.15,94.53,95.15,25000.0,92.9929,93.6028,92.9929,93.6028,25000.0
2014-03-14 11:35:00,95.44,95.62,95.44,95.62,3700.0,93.8881,94.0651,93.8881,94.0651,3700.0
2014-03-14 11:40:00,95.72,95.96,95.72,95.96,900.0,94.1635,94.3996,94.1635,94.3996,900.0
2014-03-14 11:45:00,95.96,96.76,95.96,96.62,3600.0,94.3996,95.1866,94.3996,95.0489,3600.0
2014-03-14 11:50:00,96.62,96.89,96.53,96.79,1700.0,95.0489,95.3145,94.9603,95.2161,1700.0
2014-03-14 11:55:00,96.78,97.11,96.78,96.96,12100.0,95.2063,95.5309,95.2063,95.3833,12100.0
2014-03-14 12:00:00,97.12,97.17,96.5,96.5,7100.0,95.5407,95.5899,94.9308,94.9308,7100.0
2014-03-14 12:05:00,96.46,96.74,96.43,96.43,2400.0,94.8915,95.1669,94.862,94.862,2400.0
2014-03-14 12:10:00,96.53,96.88,96.48,96.5,9000.0,94.9603,95.3046,94.9112,94.9308,9000.0
2014-03-14 12:15:00,96.5,97.28,96.5,97.28,7000.0,94.9308,95.6981,94.9308,95.6981,7000.0
2014-03-14 12:20:00,97.27,97.27,96.54,96.94,15800.0,95.6883,95.6883,94.9702,95.3637,15800.0
2014-03-14 12:25:00,96.75,97.02,96.55,97.02,10300.0,95.1768,95.4424,94.98,95.4424,10300.0
2014-03-14 12:30:00,96.79,97.17,96.79,97.07,7400.0,95.2161,95.5899,95.2161,95.4916,7400.0
2014-03-14 12:35:00,96.96,97.29,96.83,97.29,10600.0,95.3833,95.708,95.2555,95.708,10600.0
2014-03-14 12:40:00,97.42,97.47,96.77,96.96,7600.0,95.8359,95.8851,95.1964,95.3833,7600.0
2014-03-14 12:45:00,97.04,97.05,96.65,96.65,1200.0,95.462,95.4719,95.0784,95.0784,1200.0
2014-03-14 12:50:00,96.87,96.89,96.52,96.52,1500.0,95.2948,95.3145,94.9505,94.9505,1500.0
2014-03-14 12:55:00,96.7,96.75,96.36,96.75,4700.0,95.1276,95.1768,94.7931,95.1768,4700.0
2014-03-14 13:00:00,96.75,96.76,96.49,96.53,10400.0,95.1768,95.1866,94.921,94.9603,10400.0
2014-03-14 13:05:00,96.55,96.69,96.35,96.35,1300.0,94.98,95.1177,94.7833,94.7833,1300.0
2014-03-14 13:10:00,96.38,96.66,96.36,96.36,14900.0,94.8128,95.0882,94.7931,94.7931,14900.0
2014-03-14 13:15:00,96.45,96.63,96.43,96.49,4000.0,94.8816,95.0587,94.862,94.921,4000.0
2014-03-14 13:20:00,96.64,96.66,96.21,96.34,5600.0,95.0685,95.0882,94.6455,94.7734,5600.0
2014-03-14 13:25:00,96.27,96.27,96.0,96.14,3500.0,94.7046,94.7046,94.439,94.5767,3500.0
2014-03-14 13:30:00,96.01,96.29,96.0,96.29,2800.0,94.4488,94.7242,94.439,94.7242,2800.0
2014-03-14 13:35:00,96.32,96.65,96.32,96.52,23800.0,94.7538,95.0784,94.7538,94.9505,23800.0
2014-03-14 13:40:00,96.55,96.85,96.54,96.85,4300.0,94.98,95.2751,94.9702,95.2751,4300.0
2014-03-14 13:45:00,96.89,97.07,96.88,97.07,1900.0,95.3145,95.4916,95.3046,95.4916,1900.0
2014-03-14 13:50:00,97.07,97.23,96.86,96.92,3100.0,95.4916,95.649,95.285,95.344,3100.0
2014-03-14 13:55:00,96.74,97.0,96.74,97.0,2000.0,95.1669,95.4227,95.1669,95.4227,2000.0
2014-03-14 14:00:00,96.99,97.34,96.92,96.92,2900.0,95.4129,95.7572,95.344,95.344,2900.0
2014-03-14 14:05:00,96.81,96.81,96.52,96.65,4000.0,95.2358,95.2358,94.9505,95.0784,4000.0
2014-03-14 14:10:00,96.76,96.92,96.68,96.92,1900.0,95.1866,95.344,95.1079,95.344,1900.0
2014-03-14 14:15:00,96.87,97.0,96.87,96.97,3700.0,95.2948,95.4227,95.2948,95.3932,3700.0
2014-03-14 14:20:00,96.98,97.25,96.97,97.21,2900.0,95.403,95.6686,95.3932,95.6293,2900.0
2014-03-14 14:25:00,97.18,97.18,96.88,97.0,2900.0,95.5998,95.5998,95.3046,95.4227,2900.0
2014-03-14 14:30:00,97.1,97.21,97.1,97.15,1200.0,95.5211,95.6293,95.5211,95.5703,1200.0
2014-03-14 14:35:00,97.18,97.31,96.92,96.92,54200.0,95.5998,95.7277,95.344,95.344,54200.0
2014-03-14 14:40:00,96.73,96.78,96.64,96.75,3300.0,95.1571,95.2063,95.0685,95.1768,3300.0
2014-03-14 14:45:00,96.81,96.94,96.77,96.88,2800.0,95.2358,95.3637,95.1964,95.3046,2800.0
2014-03-14 14:50:00,96.76,96.88,96.63,96.77,3100.0,95.1866,95.3046,95.0587,95.1964,3100.0
2014-03-14 14:55:00,96.74,96.92,96.74,96.91,1400.0,95.1669,95.344,95.1669,95.3342,1400.0
2014-03-14 15:00:00,96.92,96.92,96.8,96.87,2400.0,95.344,95.344,95.2259,95.2948,2400.0
2014-03-14 15:05:00,96.92,97.15,96.88,96.97,4200.0,95.344,95.5703,95.3046,95.3932,4200.0
2014-03-14 15:10:00,96.91,97.08,96.91,97.03,3400.0,95.3342,95.5014,95.3342,95.4522,3400.0
2014-03-14 15:15:00,96.91,97.15,96.91,96.98,3600.0,95.3342,95.5703,95.3342,95.403,3600.0
2014-03-14 15:20:00,96.92,97.06,96.91,97.06,3100.0,95.344,95.4817,95.3342,95.4817,3100.0
2014-03-14 15:25:00,97.15,97.17,96.97,97.09,4600.0,95.5703,95.5899,95.3932,95.5112,4600.0
2014-03-14 15:30:00,97.16,97.26,97.08,97.12,4600.0,95.5801,95.6785,95.5014,95.5407,4600.0
2014-03-14 15:35:00,97.13,97.34,96.99,97.28,4100.0,95.5506,95.7572,95.4129,95.6981,4100.0
2014-03-14 15:40:00,97.14,97.14,96.93,97.02,8900.0,95.5604,95.5604,95.3538,95.4424,8900.0
2014-03-14 15:45:00,97.02,97.27,96.99,96.99,22500.0,95.4424,95.6883,95.4129,95.4129,22500.0
2014-03-14 15:50:00,97.06,97.07,96.91,97.04,12400.0,95.4817,95.4916,95.3342,95.462,12400.0
2014-03-14 15:55:00,97.03,97.15,96.92,97.0,41100.0,95.4522,95.5703,95.344,95.4227,41100.0
2014-03-17 09:30:00,97.73,97.75,97.73,97.75,4000.0,96.1408,96.1605,96.1408,96.1605,4000.0
2014-03-17 09:35:00,97.75,97.94,97.52,97.73,53800.0,96.1605,96.3474,95.9342,96.1408,53800.0
2014-03-17 09:40:00,97.94,97.94,97.61,97.67,2900.0,96.3474,96.3474,96.0228,96.0818,2900.0
2014-03-17 09:45:00,97.95,98.21,97.75,97.9,2600.0,96.3572,96.613,96.1605,96.3081,2600.0
2014-03-17 09:50:00,98.09,98.1,97.91,97.91,700.0,96.495,96.5048,96.3179,96.3179,700.0
2014-03-17 09:55:00,98.12,98.67,98.12,98.4,2600.0,96.5245,97.0655,96.5245,96.7999,2600.0
2014-03-17 10:00:00,98.3,98.46,98.29,98.36,1300.0,96.7016,96.859,96.6917,96.7606,1300.0
2014-03-17 10:05:00,98.64,98.78,98.44,98.44,3600.0,97.036,97.1738,96.8393,96.8393,3600.0
2014-03-17 10:10:00,98.45,98.45,98.0,98.07,4200.0,96.8491,96.8491,96.4064,96.4753,4200.0
2014-03-17 10:15:00,98.04,98.1,97.91,97.99,1400.0,96.4458,96.5048,96.3179,96.3966,1400.0
2014-03-17 10:20:00,98.0,98.19,97.9,98.19,3800.0,96.4064,96.5933,96.3081,96.5933,3800.0
2014-03-17 10:25:00,98.27,98.32,97.99,97.99,4600.0,96.672,96.7212,96.3966,96.3966,4600.0
2014-03-17 10:30:00,98.01,98.16,97.91,98.16,3400.0,96.4163,96.5638,96.3179,96.5638,3400.0
2014-03-17 10:35:00,98.22,98.29,98.19,98.26,2000.0,96.6229,96.6917,96.5933,96.6622,2000.0
2014-03-17 10:40:00,98.23,98.49,98.18,98.2,4200.0,96.6327,96.8885,96.5835,96.6032,4200.0
2014-03-17 10:45:00,98.24,98.24,98.1,98.16,3300.0,96.6425,96.6425,96.5048,96.5638,3300.0
2014-03-17 10:50:00,98.27,98.33,98.15,98.18,3100.0,96.672,96.7311,96.554,96.5835,3100.0
2014-03-17 10:55:00,98.1,98.24,98.05,98.21,10700.0,96.5048,96.6425,96.4556,96.613,10700.0
2014-03-17 11:00:00,98.2,98.48,98.14,98.39,6300.0,96.6032,96.8786,96.5442,96.7901,6300.0
2014-03-17 11:05:00,98.34,98.34,98.15,98.2,6100.0,96.7409,96.7409,96.554,96.6032,6100.0
2014-03-17 11:10:00,98.23,98.33,98.22,98.24,6000.0,96.6327,96.7311,96.6229,96.6425,6000.0
2014-03-17 11:15:00,98.25,98.59,98.16,98.27,11900.0,96.6524,96.9868,96.5638,96.672,11900.0
2014-03-17 11:20:00,98.31,98.31,98.24,98.24,4000.0,96.7114,96.7114,96.6425,96.6425,4000.0
2014-03-17 11:25:00,98.21,98.26,97.9,98.03,10500.0,96.613,96.6622,96.3081,96.4359,10500.0
2014-03-17 11:30:00,98.21,98.21,98.02,98.02,2000.0,96.613,96.613,96.4261,96.4261,2000.0
2014-03-17 11:35:00,98.03,98.21,98.02,98.21,1600.0,96.4359,96.613,96.4261,96.613,1600.0
2014-03-17 11:40:00,98.04,98.11,97.9,98.11,2100.0,96.4458,96.5146,96.3081,96.5146,2100.0
2014-03-17 11:45:00,98.13,98.23,98.12,98.21,1900.0,96.5343,96.6327,96.5245,96.613,1900.0
2014-03-17 11:50:00,98.18,98.25,98.08,98.18,2800.0,96.5835,96.6524,96.4851,96.5835,2800.0
2014-03-17 11:55:00,98.23,98.31,98.16,98.25,4000.0,96.6327,96.7114,96.5638,96.6524,4000.0
2014-03-17 12:00:00,98.32,98.42,98.1,98.11,9100.0,96.7212,96.8196,96.5048,96.5146,9100.0
2014-03-17 12:05:00,98.2,98.29,98.12,98.14,900.0,96.6032,96.6917,96.5245,96.5442,900.0
2014-03-17 12:10:00,98.27,98.27,98.16,98.21,17600.0,96.672,96.672,96.5638,96.613,17600.0
2014-03-17 12:15:00,98.2,98.3,98.16,98.21,14100.0,96.6032,96.7016,96.5638,96.613,14100.0
2014-03-17 12:20:00,98.23,98.36,98.2,98.36,5900.0,96.6327,96.7606,96.6032,96.7606,5900.0
2014-03-17 12:25:00,98.29,98.45,98.12,98.18,30000.0,96.6917,96.8491,96.5245,96.5835,30000.0
2014-03-17 12:30:00,98.17,98.34,98.16,98.25,9300.0,96.5737,96.7409,96.5638,96.6524,9300.0
2014-03-17 12:35:00,98.25,98.31,98.11,98.21,700.0,96.6524,96.7114,96.5146,96.613,700.0
2014-03-17 12:40:00,98.21,98.44,98.2,98.31,3200.0,96.613,96.8393,96.6032,96.7114,3200.0
2014-03-17 12:45:00,98.41,98.49,98.2,98.2,2400.0,96.8098,96.8885,96.6032,96.6032,2400.0
2014-03-17 12:50:00,98.15,98.37,98.15,98.15,1200.0,96.554,96.7704,96.554,96.554,1200.0
2014-03-17 12:55:00,98.31,98.43,98.28,98.38,2200.0,96.7114,96.8294,96.6819,96.7803,2200.0
2014-03-17 13:00:00,98.28,98.36,98.23,98.25,6000.0,96.6819,96.7606,96.6327,96.6524,6000.0
2014-03-17 13:05:00,98.25,98.31,98.21,98.21,6200.0,96.6524,96.7114,96.613,96.613,6200.0
2014-03-17 13:10:00,98.38,98.39,98.19,98.19,4100.0,96.7803,96.7901,96.5933,96.5933,4100.0
2014-03-17 13:15:00,98.33,98.37,98.25,98.28,4200.0,96.7311,96.7704,96.6524,96.6819,4200.0
2014-03-17 13:20:00,98.28,98.34,98.17,98.25,5200.0,96.6819,96.7409,96.5737,96.6524,5200.0
2014-03-17 13:25:00,98.25,98.33,98.2,98.28,3200.0,96.6524,96.7311,96.6032,96.6819,3200.0
2014-03-17 13:30:00,98.23,98.33,98.23,98.3,9900.0,96.6327,96.7311,96.6327,96.7016,9900.0
2014-03-17 13:35:00,98.33,98.39,98.3,98.32,2000.0,96.7311,96.7901,96.7016,96.7212,2000.0
2014-03-17 13:40:00,98.32,98.53,98.32,98.33,4000.0,96.7212,96.9278,96.7212,96.7311,4000.0
2014-03-17 13:45:00,98.32,98.44,98.29,98.32,14100.0,96.7212,96.8393,96.6917,96.7212,14100.0
2014-03-17 13:50:00,98.47,98.54,98.38,98.42,4000.0,96.8688,96.9377,96.7803,96.8196,4000.0
2014-03-17 13:55:00,98.39,98.58,98.39,98.54,4500.0,96.7901,96.977,96.7901,96.9377,4500.0
2014-03-17 14:00:00,98.54,98.69,98.46,98.46,6900.0,96.9377,97.0852,96.859,96.859,6900.0
2014-03-17 14:05:00,98.45,98.45,98.34,98.44,3500.0,96.8491,96.8491,96.7409,96.8393,3500.0
2014-03-17 14:10:00,98.39,98.5,98.27,98.36,2600.0,96.7901,96.8983,96.672,96.7606,2600.0
2014-03-17 14:15:00,98.39,98.5,98.34,98.48,2400.0,96.7901,96.8983,96.7409,96.8786,2400.0
2014-03-17 14:20:00,98.35,98.48,98.32,98.34,4100.0,96.7507,96.8786,96.7212,96.7409,4100.0
2014-03-17 14:25:00,98.34,98.46,98.34,98.37,600.0,96.7409,96.859,96.7409,96.7704,600.0
2014-03-17 14:30:00,98.44,98.45,98.33,98.33,2400.0,96.8393,96.8491,96.7311,96.7311,2400.0
2014-03-17 14:35:00,98.27,98.33,98.15,98.2,8500.0,96.672,96.7311,96.554,96.6032,8500.0
2014-03-17 14:40:00,98.24,98.37,98.19,98.37,800.0,96.6425,96.7704,96.5933,96.7704,800.0
2014-03-17 14:45:00,98.28,98.36,98.28,98.33,600.0,96.6819,96.7606,96.6819,96.7311,600.0
2014-03-17 14:50:00,98.32,98.49,98.28,98.28,5400.0,96.7212,96.8885,96.6819,96.6819,5400.0
2014-03-17 14:55:00,98.28,98.3,98.26,98.3,1400.0,96.6819,96.7016,96.6622,96.7016,1400.0
2014-03-17 15:00:00,98.25,98.34,98.16,98.2,4200.0,96.6524,96.7409,96.5638,96.6032,4200.0
2014-03-17 15:05:00,98.36,98.39,98.17,98.2,4800.0,96.7606,96.7901,96.5737,96.6032,4800.0
2014-03-17 15:10:00,98.34,98.36,98.16,98.17,4200.0,96.7409,96.7606,96.5638,96.5737,4200.0
2014-03-17 15:15:00,98.2,98.42,98.17,98.37,6000.0,96.6032,96.8196,96.5737,96.7704,6000.0
2014-03-17 15:20:00,98.28,98.38,98.22,98.27,2600.0,96.6819,96.7803,96.6229,96.672,2600.0
2014-03-17 15:25:00,98.27,98.38,98.15,98.38,3000.0,96.672,96.7803,96.554,96.7803,3000.0
2014-03-17 15:30:00,98.38,98.47,98.25,98.31,8600.0,96.7803,96.8688,96.6524,96.7114,8600.0
2014-03-17 15:35:00,98.26,98.51,98.25,98.42,5500.0,96.6622,96.9081,96.6524,96.8196,5500.0
2014-03-17 15:40:00,98.39,98.49,98.26,98.3,6800.0,96.7901,96.8885,96.6622,96.7016,6800.0
2014-03-17 15:45:00,98.25,98.39,98.17,98.39,4900.0,96.6524,96.7901,96.5737,96.7901,4900.0
2014-03-17 15:50:00,98.39,98.67,98.31,98.67,13500.0,96.7901,97.0655,96.7114,97.0655,13500.0
2014-03-17 15:55:00,98.66,98.76,98.32,98.45,17000.0,97.0557,97.1541,96.7212,96.8491,17000.0
2014-03-18 09:30:00,98.35,99.44,98.35,99.44,5300.0,96.7507,97.823,96.7507,97.823,5300.0
2014-03-18 09:35:00,98.54,98.97,98.54,98.91,1600.0,96.9377,97.3607,96.9377,97.3016,1600.0
2014-03-18 09:40:00,99.14,99.14,98.2,98.41,9300.0,97.5279,97.5279,96.6032,96.8098,9300.0
2014-03-18 09:45:00,98.36,98.44,97.87,98.08,3400.0,96.7606,96.8393,96.2785,96.4851,3400.0
2014-03-18 09:50:00,98.19,98.36,98.18,98.36,1700.0,96.5933,96.7606,96.5835,96.7606,1700.0
2014-03-18 09:55:00,98.37,98.41,97.99,98.02,1600.0,96.7704,96.8098,96.3966,96.4261,1600.0
2014-03-18 10:00:00,98.04,98.23,97.84,97.84,2400.0,96.4458,96.6327,96.249,96.249,2400.0
2014-03-18 10:05:00,98.02,98.04,97.73,97.75,1500.0,96.4261,96.4458,96.1408,96.1605,1500.0
2014-03-18 10:10:00,97.88,98.02,97.73,97.74,3600.0,96.2884,96.4261,96.1408,96.1507,3600.0
2014-03-18 10:15:00,97.85,98.03,97.67,97.86,10300.0,96.2589,96.4359,96.0818,96.2687,10300.0
2014-03-18 10:20:00,97.92,98.19,97.92,98.09,1400.0,96.3277,96.5933,96.3277,96.495,1400.0
2014-03-18 10:25:00,98.1,98.21,97.95,98.21,4400.0,96.5048,96.613,96.3572,96.613,4400.0
2014-03-18 10:30:00,98.03,98.03,98.02,98.02,200.0,96.4359,96.4359,96.4261,96.4261,200.0
2014-03-18 10:35:00,98.2,98.2,97.94,97.94,1700.0,96.6032,96.6032,96.3474,96.3474,1700.0
2014-03-18 10:40:00,97.87,98.05,97.83,97.84,900.0,96.2785,96.4556,96.2392,96.249,900.0
2014-03-18 10:45:00,97.83,97.83,97.83,97.83,200.0,96.2392,96.2392,96.2392,96.2392,200.0
2014-03-18 10:50:00,97.82,98.03,97.8,97.8,2400.0,96.2294,96.4359,96.2097,96.2097,2400.0
2014-03-18 10:55:00,97.8,97.88,97.8,97.8,6600.0,96.2097,96.2884,96.2097,96.2097,6600.0
2014-03-18 11:00:00,97.8,98.03,97.8,98.03,2700.0,96.2097,96.4359,96.2097,96.4359,2700.0
2014-03-18 11:05:00,98.04,98.04,97.95,97.98,500.0,96.4458,96.4458,96.3572,96.3868,500.0
2014-03-18 11:10:00,97.99,98.1,97.88,98.1,4800.0,96.3966,96.5048,96.2884,96.5048,4800.0
2014-03-18 11:15:00,98.22,98.22,98.22,98.22,300.0,96.6229,96.6229,96.6229,96.6229,300.0
2014-03-18 11:20:00,98.23,98.32,98.13,98.14,4600.0,96.6327,96.7212,96.5343,96.5442,4600.0
2014-03-18 11:25:00,98.38,98.38,98.2,98.28,700.0,96.7803,96.7803,96.6032,96.6819,700.0
2014-03-18 11:30:00,98.37,98.38,98.29,98.38,2000.0,96.7704,96.7803,96.6917,96.7803,2000.0
2014-03-18 11:35:00,98.36,98.36,98.14,98.14,400.0,96.7606,96.7606,96.5442,96.5442,400.0
2014-03-18 11:40:00,98.14,98.37,98.0,98.0,9200.0,96.5442,96.7704,96.4064,96.4064,9200.0
2014-03-18 11:45:00,98.03,98.21,97.98,98.21,2800.0,96.4359,96.613,96.3868,96.613,2800.0
2014-03-18 11:50:00,98.01,98.18,98.01,98.04,2700.0,96.4163,96.5835,96.4163,96.4458,2700.0
2014-03-18 11:55:00,98.04,98.13,98.04,98.11,600.0,96.4458,96.5343,96.4458,96.5146,600.0
2014-03-18 12:00:00,98.11,98.16,98.11,98.16,300.0,96.5146,96.5638,96.5146,96.5638,300.0
2014-03-18 12:05:00,98.2,98.2,98.03,98.03,800.0,96.6032,96.6032,96.4359,96.4359,800.0
2014-03-18 12:10:00,98.17,98.17,98.11,98.16,3000.0,96.5737,96.5737,96.5146,96.5638,3000.0
2014-03-18 12:15:00,98.07,98.16,97.83,97.83,22800.0,96.4753,96.5638,96.2392,96.2392,22800.0
2014-03-18 12:20:00,97.85,97.85,97.71,97.75,1300.0,96.2589,96.2589,96.1212,96.1605,1300.0
2014-03-18 12:25:00,97.79,97.92,97.77,97.89,4400.0,96.1998,96.3277,96.1802,96.2982,4400.0
2014-03-18 12:30:00,97.9,97.9,97.81,97.81,500.0,96.3081,96.3081,96.2195,96.2195,500.0
2014-03-18 12:35:00,97.78,97.91,97.69,97.8,1600.0,96.19,96.3179,96.1015,96.2097,1600.0
2014-03-18 12:40:00,97.82,97.82,97.18,97.18,35300.0,96.2294,96.2294,95.5998,95.5998,35300.0
2014-03-18 12:45:00,97.17,97.19,97.17,97.19,1200.0,95.5899,95.6096,95.5899,95.6096,1200.0
2014-03-18 12:50:00,97.25,97.25,97.25,97.25,300.0,95.6686,95.6686,95.6686,95.6686,300.0
2014-03-18 12:55:00,97.26,97.45,97.26,97.42,1700.0,95.6785,95.8654,95.6785,95.8359,1700.0
2014-03-18 13:00:00,97.37,97.65,97.37,97.5,5200.0,95.7867,96.0621,95.7867,95.9146,5200.0
2014-03-18 13:05:00,97.65,97.65,97.57,97.57,200.0,96.0621,96.0621,95.9834,95.9834,200.0
2014-03-18 13:10:00,97.57,97.61,97.33,97.35,2200.0,95.9834,96.0228,95.7473,95.767,2200.0
2014-03-18 13:15:00,97.35,97.35,97.03,97.08,1200.0,95.767,95.767,95.4522,95.5014,1200.0
2014-03-18 13:20:00,97.1,97.19,97.1,97.14,4300.0,95.5211,95.6096,95.5211,95.5604,4300.0
2014-03-18 13:25:00,97.16,97.34,97.0,97.1,13300.0,95.5801,95.7572,95.4227,95.5211,13300.0
2014-03-18 13:30:00,97.19,97.3,96.97,96.97,11400.0,95.6096,95.7178,95.3932,95.3932,11400.0
2014-03-18 13:35:00,97.01,97.05,96.91,97.03,2300.0,95.4325,95.4719,95.3342,95.4522,2300.0
2014-03-18 13:40:00,97.03,97.25,96.98,97.25,9500.0,95.4522,95.6686,95.403,95.6686,9500.0
2014-03-18 13:45:00,97.29,97.39,97.26,97.38,3300.0,95.708,95.8064,95.6785,95.7965,3300.0
2014-03-18 13:50:00,97.31,97.69,97.31,97.46,5300.0,95.7277,96.1015,95.7277,95.8752,5300.0
2014-03-18 13:55:00,97.47,97.59,97.01,97.48,10300.0,95.8851,96.0031,95.4325,95.8949,10300.0
2014-03-18 14:00:00,97.65,97.65,97.34,97.49,3300.0,96.0621,96.0621,95.7572,95.9047,3300.0
2014-03-18 14:05:00,97.52,97.79,97.11,97.48,16600.0,95.9342,96.1998,95.5309,95.8949,16600.0
2014-03-18 14:10:00,97.49,97.67,97.31,97.64,7000.0,95.9047,96.0818,95.7277,96.0523,7000.0
2014-03-18 14:15:00,97.64,97.73,97.64,97.73,400.0,96.0523,96.1408,96.0523,96.1408,400.0
2014-03-18 14:20:00,97.84,97.95,97.82,97.95,1700.0,96.249,96.3572,96.2294,96.3572,1700.0
2014-03-18 14:25:00,97.94,98.07,97.9,97.9,1300.0,96.3474,96.4753,96.3081,96.3081,1300.0
2014-03-18 14:30:00,97.9,97.9,97.9,97.9,0.0,96.3081,96.3081,96.3081,96.3081,0.0
2014-03-18 14:35:00,97.91,97.91,97.68,97.82,3000.0,96.3179,96.3179,96.0916,96.2294,3000.0
2014-03-18 14:40:00,97.82,97.85,97.82,97.85,200.0,96.2294,96.2589,96.2294,96.2589,200.0
2014-03-18 14:45:00,97.81,97.96,97.77,97.96,800.0,96.2195,96.3671,96.1802,96.3671,800.0
2014-03-18 14:50:00,97.91,98.01,97.87,97.92,1300.0,96.3179,96.4163,96.2785,96.3277,1300.0
2014-03-18 14:55:00,98.01,98.01,97.98,97.98,700.0,96.4163,96.4163,96.3868,96.3868,700.0
2014-03-18 15:00:00,97.98,98.04,97.89,98.04,2400.0,96.3868,96.4458,96.2982,96.4458,2400.0
2014-03-18 15:05:00,98.04,98.27,98.04,98.21,2100.0,96.4458,96.672,96.4458,96.613,2100.0
2014-03-18 15:10:00,98.28,98.45,98.28,98.44,2700.0,96.6819,96.8491,96.6819,96.8393,2700.0
2014-03-18 15:15:00,98.41,98.55,98.33,98.38,9000.0,96.8098,96.9475,96.7311,96.7803,9000.0
2014-03-18 15:20:00,98.39,98.65,98.36,98.65,4200.0,96.7901,97.0459,96.7606,97.0459,4200.0
2014-03-18 15:25:00,98.64,98.96,98.64,98.7,6100.0,97.036,97.3508,97.036,97.0951,6100.0
2014-03-18 15:30:00,98.68,98.75,98.44,98.52,4000.0,97.0754,97.1442,96.8393,96.918,4000.0
2014-03-18 15:35:00,98.53,98.72,98.47,98.47,4000.0,96.9278,97.1147,96.8688,96.8688,4000.0
2014-03-18 15:40:00,98.5,98.56,98.22,98.45,7200.0,96.8983,96.9573,96.6229,96.8491,7200.0
2014-03-18 15:45:00,98.4,98.45,98.2,98.37,6500.0,96.7999,96.8491,96.6032,96.7704,6500.0
2014-03-18 15:50:00,98.43,98.66,98.38,98.65,11600.0,96.8294,97.0557,96.7803,97.0459,11600.0
2014-03-18 15:55:00,98.59,98.93,98.56,98.86,15900.0,96.9868,97.3213,96.9573,97.2525,15900.0
2014-03-19 09:30:00,99.26,100.69,99.07,100.04,13100.0,97.6459,99.0527,97.459,98.4133,13100.0
2014-03-19 09:35:00,100.01,100.01,99.0,99.0,6900.0,98.3838,98.3838,97.3902,97.3902,6900.0
2014-03-19 09:40:00,98.82,98.82,98.58,98.58,500.0,97.2131,97.2131,96.977,96.977,500.0
2014-03-19 09:45:00,98.7,98.7,98.14,98.14,1600.0,97.0951,97.0951,96.5442,96.5442,1600.0
2014-03-19 09:50:00,98.14,98.14,97.76,97.78,3200.0,96.5442,96.5442,96.1703,96.19,3200.0
2014-03-19 09:55:00,97.86,98.33,97.86,97.97,2500.0,96.2687,96.7311,96.2687,96.3769,2500.0
2014-03-19 10:00:00,97.98,98.02,97.98,98.01,900.0,96.3868,96.4261,96.3868,96.4163,900.0
2014-03-19 10:05:00,98.22,98.22,97.9,97.9,1200.0,96.6229,96.6229,96.3081,96.3081,1200.0
2014-03-19 10:10:00,97.94,98.0,97.55,97.55,3400.0,96.3474,96.4064,95.9638,95.9638,3400.0
2014-03-19 10:15:00,97.51,97.72,97.33,97.47,1900.0,95.9244,96.131,95.7473,95.8851,1900.0
2014-03-19 10:20:00,97.35,97.35,97.0,97.0,2500.0,95.767,95.767,95.4227,95.4227,2500.0
2014-03-19 10:25:00,97.02,97.05,97.01,97.04,700.0,95.4424,95.4719,95.4325,95.462,700.0
2014-03-19 10:30:00,97.22,97.28,97.2,97.26,1600.0,95.6391,95.6981,95.6194,95.6785,1600.0
2014-03-19 10:35:00,97.11,97.11,97.11,97.11,100.0,95.5309,95.5309,95.5309,95.5309,100.0
2014-03-19 10:40:00,97.17,97.17,96.52,96.52,7200.0,95.5899,95.5899,94.9505,94.9505,7200.0
2014-03-19 10:45:00,96.55,96.55,96.54,96.54,200.0,94.98,94.98,94.9702,94.9702,200.0
2014-03-19 10:50:00,96.76,97.28,96.76,97.23,2400.0,95.1866,95.6981,95.1866,95.649,2400.0
2014-03-19 10:55:00,97.39,97.53,97.24,97.45,1400.0,95.8064,95.9441,95.6588,95.8654,1400.0
2014-03-19 11:00:00,97.38,97.39,97.38,97.39,300.0,95.7965,95.8064,95.7965,95.8064,300.0
2014-03-19 11:05:00,97.21,97.21,97.21,97.21,100.0,95.6293,95.6293,95.6293,95.6293,100.0
2014-03-19 11:10:00,97.34,97.39,97.34,97.39,400.0,95.7572,95.8064,95.7572,95.8064,400.0
2014-03-19 11:15:00,97.59,97.86,97.59,97.8,1000.0,96.0031,96.2687,96.0031,96.2097,1000.0
2014-03-19 11:20:00,97.81,97.81,97.68,97.73,700.0,96.2195,96.2195,96.0916,96.1408,700.0
2014-03-19 11:25:00,97.5,97.5,97.44,97.44,300.0,95.9146,95.9146,95.8555,95.8555,300.0
2014-03-19 11:30:00,97.33,97.33,97.22,97.31,1400.0,95.7473,95.7473,95.6391,95.7277,1400.0
2014-03-19 11:35:00,97.21,97.42,97.13,97.13,1800.0,95.6293,95.8359,95.5506,95.5506,1800.0
2014-03-19 11:40:00,97.13,97.13,97.13,97.13,0.0,95.5506,95.5506,95.5506,95.5506,0.0
2014-03-19 11:45:00,97.35,97.51,97.25,97.51,400.0,95.767,95.9244,95.6686,95.9244,400.0
2014-03-19 11:50:00,97.53,97.54,97.48,97.49,700.0,95.9441,95.9539,95.8949,95.9047,700.0
2014-03-19 11:55:00,97.44,97.44,97.44,97.44,200.0,95.8555,95.8555,95.8555,95.8555,200.0
2014-03-19 12:00:00,97.46,97.69,97.4,97.5,3200.0,95.8752,96.1015,95.8162,95.9146,3200.0
2014-03-19 12:05:00,97.71,97.87,97.66,97.86,1900.0,96.1212,96.2785,96.072,96.2687,1900.0
2014-03-19 12:10:00,97.77,97.78,97.3,97.64,4200.0,96.1802,96.19,95.7178,96.0523,4200.0
2014-03-19 12:15:00,97.35,97.41,97.3,97.31,1500.0,95.767,95.826,95.7178,95.7277,1500.0
2014-03-19 12:20:00,97.31,97.37,97.31,97.37,400.0,95.7277,95.7867,95.7277,95.7867,400.0
2014-03-19 12:25:00,97.18,97.42,97.18,97.42,1300.0,95.5998,95.8359,95.5998,95.8359,1300.0
2014-03-19 12:30:00,97.31,97.44,97.27,97.41,3600.0,95.7277,95.8555,95.6883,95.826,3600.0
2014-03-19 12:35:00,97.41,97.41,97.41,97.41,0.0,95.826,95.826,95.826,95.826,0.0
2014-03-19 12:40:00,97.41,97.41,97.41,97.41,0.0,95.826,95.826,95.826,95.826,0.0
2014-03-19 12:45:00,97.29,97.33,97.29,97.33,300.0,95.708,95.7473,95.708,95.7473,300.0
2014-03-19 12:50:00,97.33,97.33,97.33,97.33,0.0,95.7473,95.7473,95.7473,95.7473,0.0
2014-03-19 12:55:00,97.36,97.57,97.36,97.57,1500.0,95.7768,95.9834,95.7768,95.9834,1500.0
2014-03-19 13:00:00,97.57,97.57,97.57,97.57,0.0,95.9834,95.9834,95.9834,95.9834,0.0
2014-03-19 13:05:00,97.77,97.96,97.77,97.96,1400.0,96.1802,96.3671,96.1802,96.3671,1400.0
2014-03-19 13:10:00,97.87,97.87,97.87,97.87,100.0,96.2785,96.2785,96.2785,96.2785,100.0
2014-03-19 13:15:00,97.91,97.91,97.78,97.78,1300.0,96.3179,96.3179,96.19,96.19,1300.0
2014-03-19 13:20:00,97.99,97.99,97.81,97.81,600.0,96.3966,96.3966,96.2195,96.2195,600.0
2014-03-19 13:25:00,97.81,97.81,97.81,97.81,0.0,96.2195,96.2195,96.2195,96.2195,0.0
2014-03-19 13:30:00,97.85,97.87,97.85,97.87,600.0,96.2589,96.2785,96.2589,96.2785,600.0
2014-03-19 13:35:00,97.8,97.8,97.69,97.74,1500.0,96.2097,96.2097,96.1015,96.1507,1500.0
2014-03-19 13:40:00,97.66,97.67,97.6,97.6,800.0,96.072,96.0818,96.0129,96.0129,800.0
2014-03-19 13:45:00,97.54,97.8,97.54,97.71,1300.0,95.9539,96.2097,95.9539,96.1212,1300.0
2014-03-19 13:50:00,97.74,97.91,97.74,97.88,3600.0,96.1507,96.3179,96.1507,96.2884,3600.0
2014-03-19 13:55:00,97.97,97.97,97.9,97.93,900.0,96.3769,96.3769,96.3081,96.3376,900.0
2014-03-19 14:00:00,97.92,97.92,97.56,97.73,3300.0,96.3277,96.3277,95.9736,96.1408,3300.0
2014-03-19 14:05:00,97.57,97.57,97.2,97.25,3300.0,95.9834,95.9834,95.6194,95.6686,3300.0
2014-03-19 14:10:00,97.35,97.58,97.35,97.4,600.0,95.767,95.9933,95.767,95.8162,600.0
2014-03-19 14:15:00,97.43,97.46,97.43,97.46,300.0,95.8457,95.8752,95.8457,95.8752,300.0
2014-03-19 14:20:00,97.5,97.5,97.29,97.32,2300.0,95.9146,95.9146,95.708,95.7375,2300.0
2014-03-19 14:25:00,97.41,97.41,97.07,97.07,900.0,95.826,95.826,95.4916,95.4916,900.0
2014-03-19 14:30:00,97.14,97.21,97.01,97.11,3500.0,95.5604,95.6293,95.4325,95.5309,3500.0
2014-03-19 14:35:00,97.0,97.04,96.93,97.04,2200.0,95.4227,95.462,95.3538,95.462,2200.0
2014-03-19 14:40:00,96.95,96.95,96.78,96.92,1500.0,95.3735,95.3735,95.2063,95.344,1500.0
2014-03-19 14:45:00,96.99,96.99,96.83,96.83,200.0,95.4129,95.4129,95.2555,95.2555,200.0
2014-03-19 14:50:00,96.87,96.87,96.38,96.58,4800.0,95.2948,95.2948,94.8128,95.0095,4800.0
2014-03-19 14:55:00,96.42,96.72,96.42,96.62,2000.0,94.8521,95.1472,94.8521,95.0489,2000.0
2014-03-19 15:00:00,96.62,96.71,96.44,96.44,1000.0,95.0489,95.1374,94.8718,94.8718,1000.0
2014-03-19 15:05:00,96.39,96.42,95.88,95.95,9800.0,94.8226,94.8521,94.3209,94.3898,9800.0
2014-03-19 15:10:00,95.9,95.99,95.66,95.94,9700.0,94.3406,94.4291,94.1045,94.3799,9700.0
2014-03-19 15:15:00,96.09,96.14,96.09,96.14,200.0,94.5275,94.5767,94.5275,94.5767,200.0
2014-03-19 15:20:00,96.21,96.48,96.21,96.42,3000.0,94.6455,94.9112,94.6455,94.8521,3000.0
2014-03-19 15:25:00,96.51,96.52,96.28,96.31,3800.0,94.9407,94.9505,94.7144,94.7439,3800.0
2014-03-19 15:30:00,96.34,96.51,96.23,96.32,3800.0,94.7734,94.9407,94.6652,94.7538,3800.0
2014-03-19 15:35:00,96.41,96.41,96.3,96.32,1700.0,94.8423,94.8423,94.7341,94.7538,1700.0
2014-03-19 15:40:00,96.39,96.44,96.19,96.32,6100.0,94.8226,94.8718,94.6259,94.7538,6100.0
2014-03-19 15:45:00,96.26,96.47,96.26,96.39,5600.0,94.6947,94.9013,94.6947,94.8226,5600.0
2014-03-19 15:50:00,96.38,96.49,96.21,96.47,6600.0,94.8128,94.921,94.6455,94.9013,6600.0
2014-03-19 15:55:00,96.49,96.56,96.19,96.39,15200.0,94.921,94.9899,94.6259,94.8226,15200.0
2014-03-20 09:30:00,97.02,97.02,96.04,96.2,5800.0,95.4424,95.4424,94.4783,94.6357,5800.0
2014-03-20 09:35:00,95.82,95.89,95.42,95.44,3000.0,94.2619,94.3307,93.8684,93.8881,3000.0
2014-03-20 09:40:00,95.45,95.63,95.04,95.42,8700.0,93.8979,94.075,93.4946,93.8684,8700.0
2014-03-20 09:45:00,95.42,95.66,94.8,94.83,6700.0,93.8684,94.1045,93.2585,93.288,6700.0
2014-03-20 09:50:00,94.81,94.96,94.45,94.71,7700.0,93.2683,93.4159,92.9142,93.1699,7700.0
2014-03-20 09:55:00,94.59,95.12,94.5,94.9,32500.0,93.0519,93.5733,92.9633,93.3568,32500.0
2014-03-20 10:00:00,94.95,95.49,94.95,95.25,4000.0,93.406,93.9372,93.406,93.7012,4000.0
2014-03-20 10:05:00,95.23,95.96,95.17,95.75,12300.0,93.6815,94.3996,93.6225,94.193,12300.0
2014-03-20 10:10:00,95.75,95.9,95.29,95.31,4100.0,94.193,94.3406,93.7405,93.7602,4100.0
2014-03-20 10:15:00,95.51,95.99,95.07,95.24,6600.0,93.9569,94.4291,93.5241,93.6913,6600.0
2014-03-20 10:20:00,95.09,95.57,95.09,95.21,6700.0,93.5438,94.0159,93.5438,93.6618,6700.0
2014-03-20 10:25:00,95.32,95.54,95.21,95.23,4200.0,93.77,93.9864,93.6618,93.6815,4200.0
2014-03-20 10:30:00,95.4,95.4,95.22,95.32,3200.0,93.8487,93.8487,93.6716,93.77,3200.0
2014-03-20 10:35:00,95.38,95.51,95.24,95.45,8600.0,93.829,93.9569,93.6913,93.8979,8600.0
2014-03-20 10:40:00,95.49,95.5,95.22,95.22,5400.0,93.9372,93.9471,93.6716,93.6716,5400.0
2014-03-20 10:45:00,95.31,95.48,95.27,95.32,1700.0,93.7602,93.9274,93.7208,93.77,1700.0
2014-03-20 10:50:00,95.21,95.22,94.88,95.16,13700.0,93.6618,93.6716,93.3372,93.6126,13700.0
2014-03-20 10:55:00,95.07,95.25,94.92,95.05,7400.0,93.5241,93.7012,93.3765,93.5044,7400.0
2014-03-20 11:00:00,95.18,95.29,95.13,95.21,1100.0,93.6323,93.7405,93.5831,93.6618,1100.0
2014-03-20 11:05:00,95.16,95.16,95.1,95.15,1500.0,93.6126,93.6126,93.5536,93.6028,1500.0
2014-03-20 11:10:00,95.07,95.26,95.07,95.26,900.0,93.5241,93.711,93.5241,93.711,900.0
2014-03-20 11:15:00,95.26,95.26,95.26,95.26,0.0,93.711,93.711,93.711,93.711,0.0
2014-03-20 11:20:00,95.14,95.14,94.99,95.1,4400.0,93.5929,93.5929,93.4454,93.5536,4400.0
2014-03-20 11:25:00,95.06,95.2,95.06,95.2,1300.0,93.5142,93.652,93.5142,93.652,1300.0
2014-03-20 11:30:00,95.21,95.3,95.16,95.27,3000.0,93.6618,93.7503,93.6126,93.7208,3000.0
2014-03-20 11:35:00,95.17,95.23,95.07,95.19,2800.0,93.6225,93.6815,93.5241,93.6421,2800.0
2014-03-20 11:40:00,95.31,95.31,95.16,95.23,1600.0,93.7602,93.7602,93.6126,93.6815,1600.0
2014-03-20 11:45:00,95.23,95.35,95.12,95.23,4200.0,93.6815,93.7995,93.5733,93.6815,4200.0
2014-03-20 11:50:00,95.21,95.35,95.21,95.35,1100.0,93.6618,93.7995,93.6618,93.7995,1100.0
2014-03-20 11:55:00,95.35,95.47,95.21,95.37,3100.0,93.7995,93.9176,93.6618,93.8192,3100.0
2014-03-20 12:00:00,95.38,95.6,95.34,95.34,4600.0,93.829,94.0455,93.7897,93.7897,4600.0
2014-03-20 12:05:00,95.36,95.4,95.26,95.37,2600.0,93.8094,93.8487,93.711,93.8192,2600.0
2014-03-20 12:10:00,95.37,95.56,95.28,95.37,5100.0,93.8192,94.0061,93.7307,93.8192,5100.0
2014-03-20 12:15:00,95.36,95.44,95.22,95.39,1700.0,93.8094,93.8881,93.6716,93.8389,1700.0
2014-03-20 12:20:00,95.33,95.44,95.17,95.3,900.0,93.7799,93.8881,93.6225,93.7503,900.0
2014-03-20 12:25:00,95.44,95.46,95.38,95.43,1600.0,93.8881,93.9077,93.829,93.8782,1600.0
2014-03-20 12:30:00,95.45,95.45,95.12,95.3,3200.0,93.8979,93.8979,93.5733,93.7503,3200.0
2014-03-20 12:35:00,95.13,95.36,95.13,95.36,700.0,93.5831,93.8094,93.5831,93.8094,700.0
2014-03-20 12:40:00,95.33,95.41,95.31,95.31,400.0,93.7799,93.8586,93.7602,93.7602,400.0
2014-03-20 12:45:00,95.3,95.33,95.21,95.3,2200.0,93.7503,93.7799,93.6618,93.7503,2200.0
2014-03-20 12:50:00,95.27,95.27,95.12,95.17,2800.0,93.7208,93.7208,93.5733,93.6225,2800.0
2014-03-20 12:55:00,95.32,95.34,95.22,95.3,800.0,93.77,93.7897,93.6716,93.7503,800.0
2014-03-20 13:00:00,95.3,95.5,95.28,95.35,1800.0,93.7503,93.9471,93.7307,93.7995,1800.0
2014-03-20 13:05:00,95.43,95.49,95.32,95.4,1000.0,93.8782,93.9372,93.77,93.8487,1000.0
2014-03-20 13:10:00,95.32,95.4,95.26,95.4,4800.0,93.77,93.8487,93.711,93.8487,4800.0
2014-03-20 13:15:00,95.4,95.41,95.2,95.2,900.0,93.8487,93.8586,93.652,93.652,900.0
2014-03-20 13:20:00,95.17,95.24,95.13,95.2,1000.0,93.6225,93.6913,93.5831,93.652,1000.0
2014-03-20 13:25:00,95.1,95.23,94.9,94.92,4700.0,93.5536,93.6815,93.3568,93.3765,4700.0
2014-03-20 13:30:00,94.99,95.06,94.99,95.05,900.0,93.4454,93.5142,93.4454,93.5044,900.0
2014-03-20 13:35:00,95.11,95.22,95.11,95.19,1400.0,93.5634,93.6716,93.5634,93.6421,1400.0
2014-03-20 13:40:00,95.16,95.18,95.04,95.04,1700.0,93.6126,93.6323,93.4946,93.4946,1700.0
2014-03-20 13:45:00,95.04,95.08,94.9,94.98,1600.0,93.4946,93.5339,93.3568,93.4355,1600.0
2014-03-20 13:50:00,94.95,95.23,94.95,95.23,1100.0,93.406,93.6815,93.406,93.6815,1100.0
2014-03-20 13:55:00,95.06,95.2,95.04,95.19,900.0,93.5142,93.652,93.4946,93.6421,900.0
2014-03-20 14:00:00,95.24,95.24,95.0,95.01,2500.0,93.6913,93.6913,93.4552,93.4651,2500.0
2014-03-20 14:05:00,95.11,95.14,94.98,94.98,2800.0,93.5634,93.5929,93.4355,93.4355,2800.0
2014-03-20 14:10:00,95.1,95.1,94.99,95.1,1800.0,93.5536,93.5536,93.4454,93.5536,1800.0
2014-03-20 14:15:00,95.07,95.18,95.06,95.09,1300.0,93.5241,93.6323,93.5142,93.5438,1300.0
2014-03-20 14:20:00,95.11,95.21,95.11,95.13,1200.0,93.5634,93.6618,93.5634,93.5831,1200.0
2014-03-20 14:25:00,95.16,95.22,95.08,95.14,1900.0,93.6126,93.6716,93.5339,93.5929,1900.0
2014-03-20 14:30:00,95.11,95.26,95.11,95.15,1000.0,93.5634,93.711,93.5634,93.6028,1000.0
2014-03-20 14:35:00,95.1,95.28,95.08,95.15,1900.0,93.5536,93.7307,93.5339,93.6028,1900.0
2014-03-20 14:40:00,95.27,95.28,95.07,95.07,3600.0,93.7208,93.7307,93.5241,93.5241,3600.0
2014-03-20 14:45:00,95.06,95.09,94.97,94.99,2600.0,93.5142,93.5438,93.4257,93.4454,2600.0
2014-03-20 14:50:00,94.97,95.01,94.92,94.98,4900.0,93.4257,93.4651,93.3765,93.4355,4900.0
2014-03-20 14:55:00,94.98,95.25,94.98,95.09,2600.0,93.4355,93.7012,93.4355,93.5438,2600.0
2014-03-20 15:00:00,95.04,95.14,94.99,95.13,3200.0,93.4946,93.5929,93.4454,93.5831,3200.0
2014-03-20 15:05:00,95.08,95.17,94.95,95.01,3700.0,93.5339,93.6225,93.406,93.4651,3700.0
2014-03-20 15:10:00,95.01,95.06,94.94,94.94,5700.0,93.4651,93.5142,93.3962,93.3962,5700.0
2014-03-20 15:15:00,94.96,95.11,94.96,95.01,4400.0,93.4159,93.5634,93.4159,93.4651,4400.0
2014-03-20 15:20:00,94.98,95.13,94.92,94.99,5500.0,93.4355,93.5831,93.3765,93.4454,5500.0
2014-03-20 15:25:00,94.97,95.11,94.94,95.08,15100.0,93.4257,93.5634,93.3962,93.5339,15100.0
2014-03-20 15:30:00,95.08,95.08,95.0,95.0,11200.0,93.5339,93.5339,93.4552,93.4552,11200.0
2014-03-20 15:35:00,95.0,95.3,95.0,95.2,9300.0,93.4552,93.7503,93.4552,93.652,9300.0
2014-03-20 15:40:00,95.17,95.19,95.04,95.06,6100.0,93.6225,93.6421,93.4946,93.5142,6100.0
2014-03-20 15:45:00,95.05,95.17,95.0,95.01,7100.0,93.5044,93.6225,93.4552,93.4651,7100.0
2014-03-20 15:50:00,95.01,95.06,94.95,94.98,16700.0,93.4651,93.5142,93.406,93.4355,16700.0
2014-03-20 15:55:00,94.97,95.32,94.95,95.14,22100.0,93.4257,93.77,93.406,93.5929,22100.0
2014-03-21 09:30:00,96.4,96.4,95.14,96.15,14400.0,94.8325,94.8325,93.5929,94.5865,14400.0
2014-03-21 09:35:00,96.13,96.15,95.51,95.63,900.0,94.5668,94.5865,93.9569,94.075,900.0
2014-03-21 09:40:00,95.23,95.39,94.78,94.8,1500.0,93.6815,93.8389,93.2388,93.2585,1500.0
2014-03-21 09:45:00,94.97,95.15,94.9,95.06,3400.0,93.4257,93.6028,93.3568,93.5142,3400.0
2014-03-21 09:50:00,95.06,95.33,95.04,95.09,3100.0,93.5142,93.7799,93.4946,93.5438,3100.0
2014-03-21 09:55:00,95.18,95.33,95.0,95.33,3000.0,93.6323,93.7799,93.4552,93.7799,3000.0
2014-03-21 10:00:00,95.16,95.16,95.11,95.11,500.0,93.6126,93.6126,93.5634,93.5634,500.0
2014-03-21 10:05:00,95.02,95.04,94.9,95.0,15400.0,93.4749,93.4946,93.3568,93.4552,15400.0
2014-03-21 10:10:00,95.06,95.31,95.0,95.31,4800.0,93.5142,93.7602,93.4552,93.7602,4800.0
2014-03-21 10:15:00,95.5,95.53,95.18,95.3,2800.0,93.9471,93.9766,93.6323,93.7503,2800.0
2014-03-21 10:20:00,95.3,95.57,95.23,95.4,1600.0,93.7503,94.0159,93.6815,93.8487,1600.0
2014-03-21 10:25:00,95.3,95.41,95.06,95.06,1800.0,93.7503,93.8586,93.5142,93.5142,1800.0
2014-03-21 10:30:00,95.06,95.27,95.06,95.27,3400.0,93.5142,93.7208,93.5142,93.7208,3400.0
2014-03-21 10:35:00,95.31,95.33,95.25,95.26,2400.0,93.7602,93.7799,93.7012,93.711,2400.0
2014-03-21 10:40:00,95.26,95.31,95.26,95.29,2100.0,93.711,93.7602,93.711,93.7405,2100.0
2014-03-21 10:45:00,95.29,95.47,95.29,95.31,2200.0,93.7405,93.9176,93.7405,93.7602,2200.0
2014-03-21 10:50:00,95.39,95.39,95.2,95.2,2900.0,93.8389,93.8389,93.652,93.652,2900.0
2014-03-21 10:55:00,95.31,95.32,95.19,95.32,3700.0,93.7602,93.77,93.6421,93.77,3700.0
2014-03-21 11:00:00,95.3,95.49,95.3,95.49,2500.0,93.7503,93.9372,93.7503,93.9372,2500.0
2014-03-21 11:05:00,95.44,95.53,95.35,95.4,1900.0,93.8881,93.9766,93.7995,93.8487,1900.0
2014-03-21 11:10:00,95.39,95.91,95.39,95.65,5300.0,93.8389,94.3504,93.8389,94.0946,5300.0
2014-03-21 11:15:00,95.83,95.83,95.63,95.63,7900.0,94.2717,94.2717,94.075,94.075,7900.0
2014-03-21 11:20:00,95.64,95.67,95.56,95.64,1400.0,94.0848,94.1143,94.0061,94.0848,1400.0
2014-03-21 11:25:00,95.67,95.68,95.34,95.43,5100.0,94.1143,94.1242,93.7897,93.8782,5100.0
2014-03-21 11:30:00,95.41,95.5,95.24,95.49,2300.0,93.8586,93.9471,93.6913,93.9372,2300.0
2014-03-21 11:35:00,95.49,95.54,95.39,95.41,600.0,93.9372,93.9864,93.8389,93.8586,600.0
2014-03-21 11:40:00,95.45,95.54,95.3,95.3,2900.0,93.8979,93.9864,93.7503,93.7503,2900.0
2014-03-21 11:45:00,95.37,95.37,95.23,95.35,3000.0,93.8192,93.8192,93.6815,93.7995,3000.0
2014-03-21 11:50:00,95.32,95.34,95.21,95.21,4400.0,93.77,93.7897,93.6618,93.6618,4400.0
2014-03-21 11:55:00,95.26,95.3,95.08,95.08,2500.0,93.711,93.7503,93.5339,93.5339,2500.0
2014-03-21 12:00:00,95.11,95.14,95.11,95.14,300.0,93.5634,93.5929,93.5634,93.5929,300.0
2014-03-21 12:05:00,95.22,95.31,95.14,95.25,2900.0,93.6716,93.7602,93.5929,93.7012,2900.0
2014-03-21 12:10:00,95.3,95.3,95.1,95.1,2600.0,93.7503,93.7503,93.5536,93.5536,2600.0
2014-03-21 12:15:00,95.28,95.35,95.25,95.28,2800.0,93.7307,93.7995,93.7012,93.7307,2800.0
2014-03-21 12:20:00,95.31,95.38,95.31,95.38,2600.0,93.7602,93.829,93.7602,93.829,2600.0
2014-03-21 12:25:00,95.33,95.55,95.26,95.39,31900.0,93.7799,93.9963,93.711,93.8389,31900.0
2014-03-21 12:30:00,95.4,95.79,95.36,95.79,9600.0,93.8487,94.2324,93.8094,94.2324,9600.0
2014-03-21 12:35:00,95.73,95.79,95.53,95.65,5800.0,94.1733,94.2324,93.9766,94.0946,5800.0
2014-03-21 12:40:00,95.66,95.79,95.62,95.72,1500.0,94.1045,94.2324,94.0651,94.1635,1500.0
2014-03-21 12:45:00,95.72,96.13,95.71,96.07,5800.0,94.1635,94.5668,94.1537,94.5078,5800.0
2014-03-21 12:50:00,95.92,96.03,95.92,95.97,1700.0,94.3603,94.4685,94.3603,94.4094,1700.0
2014-03-21 12:55:00,95.98,96.19,95.95,96.04,4000.0,94.4193,94.6259,94.3898,94.4783,4000.0
2014-03-21 13:00:00,96.07,96.1,96.0,96.03,1700.0,94.5078,94.5373,94.439,94.4685,1700.0
2014-03-21 13:05:00,96.02,96.02,95.97,95.99,2900.0,94.4586,94.4586,94.4094,94.4291,2900.0
2014-03-21 13:10:00,95.99,96.02,95.83,96.02,5400.0,94.4291,94.4586,94.2717,94.4586,5400.0
2014-03-21 13:15:00,95.98,95.98,95.88,95.95,3200.0,94.4193,94.4193,94.3209,94.3898,3200.0
2014-03-21 13:20:00,95.98,96.09,95.95,95.99,1500.0,94.4193,94.5275,94.3898,94.4291,1500.0
2014-03-21 13:25:00,95.91,95.99,95.77,95.99,4900.0,94.3504,94.4291,94.2127,94.4291,4900.0
2014-03-21 13:30:00,95.91,95.94,95.76,95.93,6500.0,94.3504,94.3799,94.2029,94.3701,6500.0
2014-03-21 13:35:00,95.99,95.99,95.82,95.9,2300.0,94.4291,94.4291,94.2619,94.3406,2300.0
2014-03-21 13:40:00,96.01,96.01,95.72,95.76,1900.0,94.4488,94.4488,94.1635,94.2029,1900.0
2014-03-21 13:45:00,95.73,95.91,95.72,95.79,5000.0,94.1733,94.3504,94.1635,94.2324,5000.0
2014-03-21 13:50:00,95.79,96.0,95.77,95.77,5700.0,94.2324,94.439,94.2127,94.2127,5700.0
2014-03-21 13:55:00,95.66,95.7,95.58,95.66,2500.0,94.1045,94.1438,94.0258,94.1045,2500.0
2014-03-21 14:00:00,95.48,95.84,95.48,95.72,3600.0,93.9274,94.2816,93.9274,94.1635,3600.0
2014-03-21 14:05:00,95.66,95.72,95.51,95.52,4100.0,94.1045,94.1635,93.9569,93.9668,4100.0
2014-03-21 14:10:00,95.57,95.57,95.42,95.42,2300.0,94.0159,94.0159,93.8684,93.8684,2300.0
2014-03-21 14:15:00,95.52,95.63,95.42,95.42,3600.0,93.9668,94.075,93.8684,93.8684,3600.0
2014-03-21 14:20:00,95.47,95.49,95.3,95.44,4400.0,93.9176,93.9372,93.7503,93.8881,4400.0
2014-03-21 14:25:00,95.44,95.44,95.15,95.18,8100.0,93.8881,93.8881,93.6028,93.6323,8100.0
2014-03-21 14:30:00,95.16,95.36,95.15,95.29,1900.0,93.6126,93.8094,93.6028,93.7405,1900.0
2014-03-21 14:35:00,95.29,95.79,95.24,95.71,9800.0,93.7405,94.2324,93.6913,94.1537,9800.0
2014-03-21 14:40:00,95.69,95.72,95.31,95.37,5900.0,94.134,94.1635,93.7602,93.8192,5900.0
2014-03-21 14:45:00,95.43,95.51,95.14,95.14,7300.0,93.8782,93.9569,93.5929,93.5929,7300.0
2014-03-21 14:50:00,95.13,95.25,95.07,95.21,3500.0,93.5831,93.7012,93.5241,93.6618,3500.0
2014-03-21 14:55:00,95.27,95.46,95.27,95.45,1300.0,93.7208,93.9077,93.7208,93.8979,1300.0
2014-03-21 15:00:00,95.48,95.54,95.21,95.21,5600.0,93.9274,93.9864,93.6618,93.6618,5600.0
2014-03-21 15:05:00,95.26,95.4,95.25,95.3,3800.0,93.711,93.8487,93.7012,93.7503,3800.0
2014-03-21 15:10:00,95.38,95.67,95.34,95.5,5500.0,93.829,94.1143,93.7897,93.9471,5500.0
2014-03-21 15:15:00,95.49,95.58,95.41,95.54,5800.0,93.9372,94.0258,93.8586,93.9864,5800.0
2014-03-21 15:20:00,95.49,95.63,95.42,95.52,6900.0,93.9372,94.075,93.8684,93.9668,6900.0
2014-03-21 15:25:00,95.51,95.53,95.4,95.47,5400.0,93.9569,93.9766,93.8487,93.9176,5400.0
2014-03-21 15:30:00,95.44,95.48,95.33,95.48,6200.0,93.8881,93.9274,93.7799,93.9274,6200.0
2014-03-21 15:35:00,95.43,95.56,95.35,95.4,8400.0,93.8782,94.0061,93.7995,93.8487,8400.0
2014-03-21 15:40:00,95.36,95.59,95.33,95.5,15700.0,93.8094,94.0356,93.7799,93.9471,15700.0
2014-03-21 15:45:00,95.57,95.62,95.27,95.42,18400.0,94.0159,94.0651,93.7208,93.8684,18400.0
2014-03-21 15:50:00,95.43,95.74,95.31,95.63,31600.0,93.8782,94.1832,93.7602,94.075,31600.0
2014-03-21 15:55:00,95.7,95.8,95.47,95.67,31500.0,94.1438,94.2422,93.9176,94.1143,31500.0
2014-03-24 09:30:00,96.67,96.67,95.16,95.16,11700.0,95.0981,95.0981,93.6126,93.6126,11700.0
2014-03-24 09:35:00,95.55,95.59,94.38,95.0,49200.0,93.9963,94.0356,92.8453,93.4552,49200.0
2014-03-24 09:40:00,94.71,95.0,94.5,94.72,30500.0,93.1699,93.4552,92.9633,93.1798,30500.0
2014-03-24 09:45:00,94.78,95.03,94.47,95.03,11400.0,93.2388,93.4847,92.9338,93.4847,11400.0
2014-03-24 09:50:00,94.81,94.86,94.69,94.77,6500.0,93.2683,93.3175,93.1503,93.229,6500.0
2014-03-24 09:55:00,94.78,95.05,94.65,94.88,4600.0,93.2388,93.5044,93.1109,93.3372,4600.0
2014-03-24 10:00:00,94.89,94.9,94.46,94.64,7200.0,93.347,93.3568,92.924,93.1011,7200.0
2014-03-24 10:05:00,94.64,95.0,94.11,94.2,23500.0,93.1011,93.4552,92.5797,92.6682,23500.0
2014-03-24 10:10:00,94.34,94.98,94.26,94.98,10500.0,92.8059,93.4355,92.7273,93.4355,10500.0
2014-03-24 10:15:00,94.9,94.92,94.18,94.18,58800.0,93.3568,93.3765,92.6486,92.6486,58800.0
2014-03-24 10:20:00,94.19,94.21,92.79,92.98,35800.0,92.6584,92.6781,91.2812,91.4681,35800.0
2014-03-24 10:25:00,92.7,92.95,92.51,92.62,6800.0,91.1926,91.4386,91.0057,91.1139,6800.0
2014-03-24 10:30:00,92.61,92.67,92.11,92.54,15300.0,91.1041,91.1631,90.6122,91.0352,15300.0
2014-03-24 10:35:00,92.53,92.53,91.78,92.42,16400.0,91.0254,91.0254,90.2876,90.9172,16400.0
2014-03-24 10:40:00,92.42,92.95,92.42,92.89,4200.0,90.9172,91.4386,90.9172,91.3795,4200.0
2014-03-24 10:45:00,92.72,92.88,92.24,92.48,3600.0,91.2123,91.3697,90.7401,90.9762,3600.0
2014-03-24 10:50:00,92.22,92.36,91.86,92.29,5400.0,90.7204,90.8581,90.3663,90.7893,5400.0
2014-03-24 10:55:00,92.22,92.24,92.03,92.18,5500.0,90.7204,90.7401,90.5335,90.6811,5500.0
2014-03-24 11:00:00,92.07,92.07,91.76,91.76,4200.0,90.5729,90.5729,90.2679,90.2679,4200.0
2014-03-24 11:05:00,91.76,92.0,91.67,91.73,11000.0,90.2679,90.504,90.1794,90.2384,11000.0
2014-03-24 11:10:00,91.73,92.28,91.67,92.28,13900.0,90.2384,90.7794,90.1794,90.7794,13900.0
2014-03-24 11:15:00,92.23,92.35,92.06,92.35,4100.0,90.7303,90.8483,90.563,90.8483,4100.0
2014-03-24 11:20:00,92.37,92.75,92.35,92.75,6700.0,90.868,91.2418,90.8483,91.2418,6700.0
2014-03-24 11:25:00,92.96,93.26,92.79,93.24,10300.0,91.4484,91.7435,91.2812,91.7238,10300.0
2014-03-24 11:30:00,93.26,93.33,92.76,92.84,4800.0,91.7435,91.8124,91.2516,91.3303,4800.0
2014-03-24 11:35:00,92.97,92.97,92.56,92.61,5200.0,91.4582,91.4582,91.0549,91.1041,5200.0
2014-03-24 11:40:00,92.77,92.93,92.61,92.65,3400.0,91.2615,91.4189,91.1041,91.1434,3400.0
2014-03-24 11:45:00,92.52,92.52,92.09,92.18,10400.0,91.0155,91.0155,90.5925,90.6811,10400.0
2014-03-24 11:50:00,92.28,92.31,91.7,91.72,7200.0,90.7794,90.809,90.2089,90.2286,7200.0
2014-03-24 11:55:00,91.74,92.21,91.7,92.15,7000.0,90.2482,90.7106,90.2089,90.6516,7000.0
2014-03-24 12:00:00,92.0,92.27,91.94,92.22,3500.0,90.504,90.7696,90.445,90.7204,3500.0
2014-03-24 12:05:00,92.34,92.34,92.21,92.34,2600.0,90.8385,90.8385,90.7106,90.8385,2600.0
2014-03-24 12:10:00,92.22,92.37,92.16,92.26,4600.0,90.7204,90.868,90.6614,90.7598,4600.0
2014-03-24 12:15:00,92.02,92.37,92.02,92.18,5200.0,90.5237,90.868,90.5237,90.6811,5200.0
2014-03-24 12:20:00,92.19,92.3,92.19,92.23,5800.0,90.6909,90.7991,90.6909,90.7303,5800.0
2014-03-24 12:25:00,92.38,92.61,92.0,92.01,5600.0,90.8778,91.1041,90.504,90.5138,5600.0
2014-03-24 12:30:00,92.1,92.15,92.01,92.01,5500.0,90.6024,90.6516,90.5138,90.5138,5500.0
2014-03-24 12:35:00,92.03,92.03,91.7,91.82,11400.0,90.5335,90.5335,90.2089,90.3269,11400.0
2014-03-24 12:40:00,91.89,91.89,91.4,91.59,6400.0,90.3958,90.3958,89.9138,90.1007,6400.0
2014-03-24 12:45:00,91.59,91.87,91.59,91.69,4900.0,90.1007,90.3761,90.1007,90.199,4900.0
2014-03-24 12:50:00,91.67,91.77,91.66,91.67,4600.0,90.1794,90.2777,90.1695,90.1794,4600.0
2014-03-24 12:55:00,91.67,91.81,91.67,91.78,3200.0,90.1794,90.3171,90.1794,90.2876,3200.0
2014-03-24 13:00:00,91.78,91.96,91.78,91.82,3700.0,90.2876,90.4647,90.2876,90.3269,3700.0
2014-03-24 13:05:00,91.89,91.89,91.34,91.5,3000.0,90.3958,90.3958,89.8547,90.0121,3000.0
2014-03-24 13:10:00,91.5,91.6,91.31,91.31,5500.0,90.0121,90.1105,89.8252,89.8252,5500.0
2014-03-24 13:15:00,91.35,91.57,91.25,91.49,4300.0,89.8646,90.081,89.7662,90.0023,4300.0
2014-03-24 13:20:00,91.58,91.81,91.58,91.72,3900.0,90.0908,90.3171,90.0908,90.2286,3900.0
2014-03-24 13:25:00,91.8,91.85,91.8,91.85,700.0,90.3073,90.3564,90.3073,90.3564,700.0
2014-03-24 13:30:00,91.86,92.05,91.86,92.0,8600.0,90.3663,90.5532,90.3663,90.504,8600.0
2014-03-24 13:35:00,91.93,92.1,91.88,92.01,8700.0,90.4351,90.6024,90.386,90.5138,8700.0
2014-03-24 13:40:00,92.03,92.31,92.03,92.18,3900.0,90.5335,90.809,90.5335,90.6811,3900.0
2014-03-24 13:45:00,92.11,92.11,92.0,92.0,1800.0,90.6122,90.6122,90.504,90.504,1800.0
2014-03-24 13:50:00,92.0,92.09,91.78,92.01,7600.0,90.504,90.5925,90.2876,90.5138,7600.0
2014-03-24 13:55:00,92.13,92.21,92.0,92.21,2300.0,90.6319,90.7106,90.504,90.7106,2300.0
2014-03-24 14:00:00,92.34,92.88,92.31,92.81,6800.0,90.8385,91.3697,90.809,91.3008,6800.0
2014-03-24 14:05:00,92.75,92.89,92.65,92.71,4200.0,91.2418,91.3795,91.1434,91.2025,4200.0
2014-03-24 14:10:00,92.51,92.77,92.49,92.77,5100.0,91.0057,91.2615,90.986,91.2615,5100.0
2014-03-24 14:15:00,92.73,92.86,92.59,92.83,5800.0,91.2221,91.35,91.0844,91.3205,5800.0
2014-03-24 14:20:00,92.84,92.95,92.68,92.68,4300.0,91.3303,91.4386,91.1729,91.1729,4300.0
2014-03-24 14:25:00,92.7,93.33,92.7,93.27,8400.0,91.1926,91.8124,91.1926,91.7533,8400.0
2014-03-24 14:30:00,93.29,93.61,93.26,93.56,9400.0,91.773,92.0878,91.7435,92.0386,9400.0
2014-03-24 14:35:00,93.57,93.75,93.26,93.28,9500.0,92.0485,92.2255,91.7435,91.7632,9500.0
2014-03-24 14:40:00,93.27,93.51,93.26,93.45,4700.0,91.7533,91.9894,91.7435,91.9304,4700.0
2014-03-24 14:45:00,93.37,93.93,93.37,93.78,10200.0,91.8517,92.4026,91.8517,92.2551,10200.0
2014-03-24 14:50:00,93.78,93.79,93.57,93.58,1500.0,92.2551,92.2649,92.0485,92.0583,1500.0
2014-03-24 14:55:00,93.65,93.65,92.98,93.01,6300.0,92.1272,92.1272,91.4681,91.4976,6300.0
2014-03-24 15:00:00,93.0,93.15,92.79,93.15,4700.0,91.4877,91.6353,91.2812,91.6353,4700.0
2014-03-24 15:05:00,93.17,93.48,93.15,93.3,3800.0,91.655,91.9599,91.6353,91.7829,3800.0
2014-03-24 15:10:00,93.39,93.39,92.9,93.17,5800.0,91.8714,91.8714,91.3894,91.655,5800.0
2014-03-24 15:15:00,93.18,93.36,93.0,93.01,4500.0,91.6648,91.8419,91.4877,91.4976,4500.0
2014-03-24 15:20:00,93.01,93.45,93.01,93.27,6700.0,91.4976,91.9304,91.4976,91.7533,6700.0
2014-03-24 15:25:00,93.18,93.92,93.18,93.9,9100.0,91.6648,92.3928,91.6648,92.3731,9100.0
2014-03-24 15:30:00,93.9,93.94,93.7,93.73,8500.0,92.3731,92.4125,92.1764,92.2059,8500.0
2014-03-24 15:35:00,93.73,93.9,93.52,93.52,9800.0,92.2059,92.3731,91.9993,91.9993,9800.0
2014-03-24 15:40:00,93.57,93.72,93.39,93.65,14100.0,92.0485,92.196,91.8714,92.1272,14100.0
2014-03-24 15:45:00,93.58,93.65,93.38,93.64,33700.0,92.0583,92.1272,91.8616,92.1173,33700.0
2014-03-24 15:50:00,93.61,93.61,93.41,93.47,21000.0,92.0878,92.0878,91.8911,91.9501,21000.0
2014-03-24 15:55:00,93.45,93.67,93.27,93.38,35200.0,91.9304,92.1468,91.7533,91.8616,35200.0
2014-03-25 09:30:00,95.68,96.0,93.57,93.86,27300.0,94.1242,94.439,92.0485,92.3338,27300.0
2014-03-25 09:35:00,93.8,93.86,93.1,93.1,6700.0,92.2747,92.3338,91.5861,91.5861,6700.0
2014-03-25 09:40:00,93.11,93.3,91.76,91.77,13100.0,91.596,91.7829,90.2679,90.2777,13100.0
2014-03-25 09:45:00,91.76,92.84,91.37,92.04,31500.0,90.2679,91.3303,89.8842,90.5433,31500.0
2014-03-25 09:50:00,92.23,92.65,92.06,92.61,15000.0,90.7303,91.1434,90.563,91.1041,15000.0
2014-03-25 09:55:00,92.65,93.33,92.53,93.25,15900.0,91.1434,91.8124,91.0254,91.7337,15900.0
2014-03-25 10:00:00,93.06,93.37,92.33,92.72,41300.0,91.5468,91.8517,90.8286,91.2123,41300.0
2014-03-25 10:05:00,92.83,93.77,92.82,93.77,15800.0,91.3205,92.2452,91.3107,92.2452,15800.0
2014-03-25 10:10:00,93.78,94.34,93.58,93.97,13200.0,92.2551,92.8059,92.0583,92.442,13200.0
2014-03-25 10:15:00,93.92,94.23,93.68,93.9,4900.0,92.3928,92.6977,92.1567,92.3731,4900.0
2014-03-25 10:20:00,93.73,93.98,93.37,93.64,9100.0,92.2059,92.4518,91.8517,92.1173,9100.0
2014-03-25 10:25:00,93.58,93.72,93.13,93.23,16100.0,92.0583,92.196,91.6156,91.714,16100.0
2014-03-25 10:30:00,93.27,93.53,93.13,93.41,11900.0,91.7533,92.0091,91.6156,91.8911,11900.0
2014-03-25 10:35:00,93.42,93.76,93.16,93.48,22300.0,91.9009,92.2354,91.6451,91.9599,22300.0
2014-03-25 10:40:00,93.24,93.54,93.03,93.07,9500.0,91.7238,92.019,91.5173,91.5566,9500.0
2014-03-25 10:45:00,93.08,93.41,92.67,93.0,54500.0,91.5664,91.8911,91.1631,91.4877,54500.0
2014-03-25 10:50:00,93.07,93.07,91.86,91.98,58900.0,91.5566,91.5566,90.3663,90.4843,58900.0
2014-03-25 10:55:00,91.98,92.18,91.95,91.95,8100.0,90.4843,90.6811,90.4548,90.4548,8100.0
2014-03-25 11:00:00,91.95,92.23,91.9,92.23,5100.0,90.4548,90.7303,90.4056,90.7303,5100.0
2014-03-25 11:05:00,92.15,92.15,92.15,92.15,200.0,90.6516,90.6516,90.6516,90.6516,200.0
2014-03-25 11:10:00,92.4,92.45,92.2,92.26,2100.0,90.8975,90.9467,90.7007,90.7598,2100.0
2014-03-25 11:15:00,92.27,92.76,92.24,92.74,5600.0,90.7696,91.2516,90.7401,91.232,5600.0
2014-03-25 11:20:00,92.95,93.1,92.78,93.05,11000.0,91.4386,91.5861,91.2713,91.5369,11000.0
2014-03-25 11:25:00,93.06,93.09,92.59,92.94,5200.0,91.5468,91.5763,91.0844,91.4287,5200.0
2014-03-25 11:30:00,92.84,93.09,92.7,92.7,2500.0,91.3303,91.5763,91.1926,91.1926,2500.0
2014-03-25 11:35:00,92.69,92.69,92.39,92.52,3300.0,91.1828,91.1828,90.8877,91.0155,3300.0
2014-03-25 11:40:00,92.71,92.84,92.5,92.5,2800.0,91.2025,91.3303,90.9959,90.9959,2800.0
2014-03-25 11:45:00,92.59,92.65,92.25,92.26,2800.0,91.0844,91.1434,90.7499,90.7598,2800.0
2014-03-25 11:50:00,92.2,92.26,91.88,91.88,7100.0,90.7007,90.7598,90.386,90.386,7100.0
2014-03-25 11:55:00,91.73,92.26,91.73,92.1,13800.0,90.2384,90.7598,90.2384,90.6024,13800.0
2014-03-25 12:00:00,92.1,92.11,91.6,91.65,5700.0,90.6024,90.6122,90.1105,90.1597,5700.0
2014-03-25 12:05:00,91.66,91.8,91.65,91.7,6500.0,90.1695,90.3073,90.1597,90.2089,6500.0
2014-03-25 12:10:00,91.76,92.0,91.72,91.78,5300.0,90.2679,90.504,90.2286,90.2876,5300.0
2014-03-25 12:15:00,91.72,92.21,91.72,92.14,4900.0,90.2286,90.7106,90.2286,90.6417,4900.0
2014-03-25 12:20:00,91.98,92.2,91.89,92.1,6100.0,90.4843,90.7007,90.3958,90.6024,6100.0
2014-03-25 12:25:00,92.12,92.26,91.9,92.24,9800.0,90.622,90.7598,90.4056,90.7401,9800.0
2014-03-25 12:30:00,92.24,92.66,92.24,92.63,6400.0,90.7401,91.1533,90.7401,91.1238,6400.0
2014-03-25 12:35:00,92.61,93.08,92.57,93.02,2200.0,91.1041,91.5664,91.0647,91.5074,2200.0
2014-03-25 12:40:00,93.07,93.43,92.87,92.87,3800.0,91.5566,91.9107,91.3599,91.3599,3800.0
2014-03-25 12:45:00,92.83,92.83,92.59,92.68,2200.0,91.3205,91.3205,91.0844,91.1729,2200.0
2014-03-25 12:50:00,92.61,92.97,92.6,92.78,2000.0,91.1041,91.4582,91.0942,91.2713,2000.0
2014-03-25 12:55:00,92.6,92.76,92.54,92.75,2300.0,91.0942,91.2516,91.0352,91.2418,2300.0
2014-03-25 13:00:00,92.6,92.71,92.45,92.57,2700.0,91.0942,91.2025,90.9467,91.0647,2700.0
2014-03-25 13:05:00,92.47,92.71,92.45,92.55,800.0,90.9664,91.2025,90.9467,91.0451,800.0
2014-03-25 13:10:00,92.4,92.55,92.29,92.55,2900.0,90.8975,91.0451,90.7893,91.0451,2900.0
2014-03-25 13:15:00,92.34,92.95,92.28,92.95,6400.0,90.8385,91.4386,90.7794,91.4386,6400.0
2014-03-25 13:20:00,93.19,93.76,93.08,93.35,16200.0,91.6746,92.2354,91.5664,91.832,16200.0
2014-03-25 13:25:00,93.21,93.35,92.95,93.35,1600.0,91.6943,91.832,91.4386,91.832,1600.0
2014-03-25 13:30:00,93.24,93.31,93.0,93.0,500.0,91.7238,91.7927,91.4877,91.4877,500.0
2014-03-25 13:35:00,93.01,93.01,92.77,92.89,1900.0,91.4976,91.4976,91.2615,91.3795,1900.0
2014-03-25 13:40:00,92.89,92.89,92.53,92.62,2300.0,91.3795,91.3795,91.0254,91.1139,2300.0
2014-03-25 13:45:00,92.62,92.62,92.49,92.57,3200.0,91.1139,91.1139,90.986,91.0647,3200.0
2014-03-25 13:50:00,92.39,92.93,92.37,92.86,5200.0,90.8877,91.4189,90.868,91.35,5200.0
2014-03-25 13:55:00,92.61,92.85,92.56,92.68,1500.0,91.1041,91.3402,91.0549,91.1729,1500.0
2014-03-25 14:00:00,92.85,93.16,92.84,92.9,5300.0,91.3402,91.6451,91.3303,91.3894,5300.0
2014-03-25 14:05:00,92.96,93.01,92.74,92.83,2300.0,91.4484,91.4976,91.232,91.3205,2300.0
2014-03-25 14:10:00,92.93,93.43,92.87,93.01,12900.0,91.4189,91.9107,91.3599,91.4976,12900.0
2014-03-25 14:15:00,93.02,93.1,92.91,93.05,34900.0,91.5074,91.5861,91.3992,91.5369,34900.0
2014-03-25 14:20:00,93.0,93.12,92.98,93.12,4600.0,91.4877,91.6058,91.4681,91.6058,4600.0
2014-03-25 14:25:00,93.2,93.2,92.97,93.02,2300.0,91.6845,91.6845,91.4582,91.5074,2300.0
2014-03-25 14:30:00,93.02,93.11,93.02,93.04,3700.0,91.5074,91.596,91.5074,91.5271,3700.0
2014-03-25 14:35:00,93.01,93.11,93.01,93.11,600.0,91.4976,91.596,91.4976,91.596,600.0
2014-03-25 14:40:00,93.01,93.14,92.99,93.13,2900.0,91.4976,91.6255,91.4779,91.6156,2900.0
2014-03-25 14:45:00,93.1,93.13,92.94,92.94,6200.0,91.5861,91.6156,91.4287,91.4287,6200.0
2014-03-25 14:50:00,92.95,93.11,92.92,93.09,1900.0,91.4386,91.596,91.409,91.5763,1900.0
2014-03-25 14:55:00,93.11,93.31,93.06,93.2,2700.0,91.596,91.7927,91.5468,91.6845,2700.0
2014-03-25 15:00:00,93.27,93.27,93.01,93.02,3100.0,91.7533,91.7533,91.4976,91.5074,3100.0
2014-03-25 15:05:00,92.98,92.99,92.91,92.99,2500.0,91.4681,91.4779,91.3992,91.4779,2500.0
2014-03-25 15:10:00,92.92,93.3,92.92,93.2,2400.0,91.409,91.7829,91.409,91.6845,2400.0
2014-03-25 15:15:00,93.26,93.28,92.96,93.08,6800.0,91.7435,91.7632,91.4484,91.5664,6800.0
2014-03-25 15:20:00,92.95,93.08,92.94,92.98,4600.0,91.4386,91.5664,91.4287,91.4681,4600.0
2014-03-25 15:25:00,93.07,93.19,92.91,92.91,5500.0,91.5566,91.6746,91.3992,91.3992,5500.0
2014-03-25 15:30:00,92.91,93.09,92.81,92.86,58000.0,91.3992,91.5763,91.3008,91.35,58000.0
2014-03-25 15:35:00,92.92,93.08,92.87,93.08,10200.0,91.409,91.5664,91.3599,91.5664,10200.0
2014-03-25 15:40:00,93.06,93.16,92.95,93.15,9900.0,91.5468,91.6451,91.4386,91.6353,9900.0
2014-03-25 15:45:00,93.17,93.17,93.05,93.08,11800.0,91.655,91.655,91.5369,91.5664,11800.0
2014-03-25 15:50:00,93.09,93.21,92.98,93.13,22300.0,91.5763,91.6943,91.4681,91.6156,22300.0
2014-03-25 15:55:00,93.14,93.18,92.91,93.01,24000.0,91.6255,91.6648,91.3992,91.4976,24000.0
2014-03-26 09:30:00,94.25,95.11,93.95,93.95,18800.0,92.7174,93.5634,92.4223,92.4223,18800.0
2014-03-26 09:35:00,94.19,94.76,93.9,94.67,5300.0,92.6584,93.2191,92.3731,93.1306,5300.0
2014-03-26 09:40:00,94.72,95.44,94.14,95.33,5400.0,93.1798,93.8881,92.6092,93.7799,5400.0
2014-03-26 09:45:00,95.01,95.33,95.01,95.28,3400.0,93.4651,93.7799,93.4651,93.7307,3400.0
2014-03-26 09:50:00,95.29,96.0,95.13,95.61,53300.0,93.7405,94.439,93.5831,94.0553,53300.0
2014-03-26 09:55:00,95.74,96.0,94.89,94.89,13800.0,94.1832,94.439,93.347,93.347,13800.0
2014-03-26 10:00:00,95.4,96.48,94.88,95.79,22000.0,93.8487,94.9112,93.3372,94.2324,22000.0
2014-03-26 10:05:00,96.01,97.13,95.89,96.96,20900.0,94.4488,95.5506,94.3307,95.3833,20900.0
2014-03-26 10:10:00,96.51,96.77,95.93,95.93,12600.0,94.9407,95.1964,94.3701,94.3701,12600.0
2014-03-26 10:15:00,95.98,95.98,95.5,95.5,2700.0,94.4193,94.4193,93.9471,93.9471,2700.0
2014-03-26 10:20:00,95.51,95.77,95.5,95.58,10800.0,93.9569,94.2127,93.9471,94.0258,10800.0
2014-03-26 10:25:00,95.6,96.3,95.45,96.28,6400.0,94.0455,94.7341,93.8979,94.7144,6400.0
2014-03-26 10:30:00,96.08,96.08,95.62,95.62,4100.0,94.5177,94.5177,94.0651,94.0651,4100.0
2014-03-26 10:35:00,95.69,95.78,95.42,95.57,7100.0,94.134,94.2225,93.8684,94.0159,7100.0
2014-03-26 10:40:00,95.62,95.71,95.5,95.59,9600.0,94.0651,94.1537,93.9471,94.0356,9600.0
2014-03-26 10:45:00,95.63,95.82,95.4,95.4,17500.0,94.075,94.2619,93.8487,93.8487,17500.0
2014-03-26 10:50:00,95.41,95.64,95.1,95.1,6600.0,93.8586,94.0848,93.5536,93.5536,6600.0
2014-03-26 10:55:00,95.04,95.5,95.04,95.22,3000.0,93.4946,93.9471,93.4946,93.6716,3000.0
2014-03-26 11:00:00,95.02,95.55,95.01,95.44,3800.0,93.4749,93.9963,93.4651,93.8881,3800.0
2014-03-26 11:05:00,95.42,95.55,95.38,95.53,2100.0,93.8684,93.9963,93.829,93.9766,2100.0
2014-03-26 11:10:00,95.55,95.84,95.46,95.68,4100.0,93.9963,94.2816,93.9077,94.1242,4100.0
2014-03-26 11:15:00,95.77,95.83,95.6,95.75,16200.0,94.2127,94.2717,94.0455,94.193,16200.0
2014-03-26 11:20:00,95.78,96.0,95.61,95.7,21500.0,94.2225,94.439,94.0553,94.1438,21500.0
2014-03-26 11:25:00,95.68,96.02,95.62,95.94,4300.0,94.1242,94.4586,94.0651,94.3799,4300.0
2014-03-26 11:30:00,96.02,96.03,95.76,95.9,3900.0,94.4586,94.4685,94.2029,94.3406,3900.0
2014-03-26 11:35:00,95.9,96.35,95.75,95.76,10200.0,94.3406,94.7833,94.193,94.2029,10200.0
2014-03-26 11:40:00,95.89,95.89,95.4,95.48,5500.0,94.3307,94.3307,93.8487,93.9274,5500.0
2014-03-26 11:45:00,95.44,95.73,95.06,95.73,4900.0,93.8881,94.1733,93.5142,94.1733,4900.0
2014-03-26 11:50:00,95.69,95.93,95.51,95.51,5000.0,94.134,94.3701,93.9569,93.9569,5000.0
2014-03-26 11:55:00,95.37,95.49,95.12,95.49,3100.0,93.8192,93.9372,93.5733,93.9372,3100.0
2014-03-26 12:00:00,95.46,95.65,95.39,95.59,7800.0,93.9077,94.0946,93.8389,94.0356,7800.0
2014-03-26 12:05:00,95.44,95.77,95.44,95.77,4200.0,93.8881,94.2127,93.8881,94.2127,4200.0
2014-03-26 12:10:00,95.76,95.86,95.62,95.74,2900.0,94.2029,94.3012,94.0651,94.1832,2900.0
2014-03-26 12:15:00,95.73,95.73,95.44,95.5,6500.0,94.1733,94.1733,93.8881,93.9471,6500.0
2014-03-26 12:20:00,95.5,95.81,95.44,95.8,3400.0,93.9471,94.252,93.8881,94.2422,3400.0
2014-03-26 12:25:00,95.63,95.69,95.37,95.6,3800.0,94.075,94.134,93.8192,94.0455,3800.0
2014-03-26 12:30:00,95.6,95.75,95.57,95.64,3500.0,94.0455,94.193,94.0159,94.0848,3500.0
2014-03-26 12:35:00,95.66,95.84,95.52,95.57,6100.0,94.1045,94.2816,93.9668,94.0159,6100.0
2014-03-26 12:40:00,95.65,95.87,95.54,95.57,5700.0,94.0946,94.3111,93.9864,94.0159,5700.0
2014-03-26 12:45:00,95.57,95.87,95.52,95.8,3600.0,94.0159,94.3111,93.9668,94.2422,3600.0
2014-03-26 12:50:00,95.81,96.05,95.7,95.81,8400.0,94.252,94.4881,94.1438,94.252,8400.0
2014-03-26 12:55:00,95.83,95.98,95.65,95.84,7900.0,94.2717,94.4193,94.0946,94.2816,7900.0
2014-03-26 13:00:00,95.88,96.0,95.84,95.84,6600.0,94.3209,94.439,94.2816,94.2816,6600.0
2014-03-26 13:05:00,95.96,96.22,95.86,96.2,7500.0,94.3996,94.6554,94.3012,94.6357,7500.0
2014-03-26 13:10:00,96.18,96.25,95.91,95.92,5700.0,94.616,94.6849,94.3504,94.3603,5700.0
2014-03-26 13:15:00,95.9,95.94,95.74,95.84,5700.0,94.3406,94.3799,94.1832,94.2816,5700.0
2014-03-26 13:20:00,95.84,96.0,95.82,95.9,9200.0,94.2816,94.439,94.2619,94.3406,9200.0
2014-03-26 13:25:00,95.91,95.91,95.34,95.62,11500.0,94.3504,94.3504,93.7897,94.0651,11500.0
2014-03-26 13:30:00,95.62,96.6,95.62,95.97,23600.0,94.0651,95.0292,94.0651,94.4094,23600.0
2014-03-26 13:35:00,95.82,96.22,95.64,95.96,6200.0,94.2619,94.6554,94.0848,94.3996,6200.0
2014-03-26 13:40:00,95.83,95.9,95.56,95.61,5700.0,94.2717,94.3406,94.0061,94.0553,5700.0
2014-03-26 13:45:00,95.59,95.59,94.88,95.01,4600.0,94.0356,94.0356,93.3372,93.4651,4600.0
2014-03-26 13:50:00,95.0,95.17,94.6,94.79,5400.0,93.4552,93.6225,93.0617,93.2486,5400.0
2014-03-26 13:55:00,94.76,95.46,94.5,95.27,20000.0,93.2191,93.9077,92.9633,93.7208,20000.0
2014-03-26 14:00:00,95.48,95.95,95.35,95.63,13700.0,93.9274,94.3898,93.7995,94.075,13700.0
2014-03-26 14:05:00,95.62,96.19,95.4,96.19,11100.0,94.0651,94.6259,93.8487,94.6259,11100.0
2014-03-26 14:10:00,96.16,96.17,95.77,95.78,6700.0,94.5964,94.6062,94.2127,94.2225,6700.0
2014-03-26 14:15:00,95.66,95.9,95.57,95.79,6700.0,94.1045,94.3406,94.0159,94.2324,6700.0
2014-03-26 14:20:00,95.76,96.2,95.47,95.89,11000.0,94.2029,94.6357,93.9176,94.3307,11000.0
2014-03-26 14:25:00,95.9,96.0,95.69,95.69,16600.0,94.3406,94.439,94.134,94.134,16600.0
2014-03-26 14:30:00,95.75,95.98,95.46,95.68,4700.0,94.193,94.4193,93.9077,94.1242,4700.0
2014-03-26 14:35:00,95.73,95.96,95.6,95.66,7700.0,94.1733,94.3996,94.0455,94.1045,7700.0
2014-03-26 14:40:00,95.68,96.05,95.68,96.05,13100.0,94.1242,94.4881,94.1242,94.4881,13100.0
2014-03-26 14:45:00,95.97,96.28,95.97,96.07,6400.0,94.4094,94.7144,94.4094,94.5078,6400.0
2014-03-26 14:50:00,96.15,96.45,95.99,96.37,7800.0,94.5865,94.8816,94.4291,94.8029,7800.0
2014-03-26 14:55:00,96.47,96.81,96.11,96.38,14600.0,94.9013,95.2358,94.5472,94.8128,14600.0
2014-03-26 15:00:00,96.34,96.41,95.93,96.0,9400.0,94.7734,94.8423,94.3701,94.439,9400.0
2014-03-26 15:05:00,95.95,96.02,95.78,95.82,16600.0,94.3898,94.4586,94.2225,94.2619,16600.0
2014-03-26 15:10:00,95.85,95.89,95.64,95.89,11300.0,94.2914,94.3307,94.0848,94.3307,11300.0
2014-03-26 15:15:00,96.14,96.17,95.84,95.87,11200.0,94.5767,94.6062,94.2816,94.3111,11200.0
2014-03-26 15:20:00,95.95,95.95,95.53,95.58,7300.0,94.3898,94.3898,93.9766,94.0258,7300.0
2014-03-26 15:25:00,95.58,95.78,95.42,95.58,11600.0,94.0258,94.2225,93.8684,94.0258,11600.0
2014-03-26 15:30:00,95.57,95.84,95.57,95.84,8800.0,94.0159,94.2816,94.0159,94.2816,8800.0
2014-03-26 15:35:00,95.83,95.83,95.58,95.61,10500.0,94.2717,94.2717,94.0258,94.0553,10500.0
2014-03-26 15:40:00,95.58,95.82,95.58,95.65,11000.0,94.0258,94.2619,94.0258,94.0946,11000.0
2014-03-26 15:45:00,95.66,95.91,95.66,95.75,32800.0,94.1045,94.3504,94.1045,94.193,32800.0
2014-03-26 15:50:00,95.78,96.02,95.74,96.02,53400.0,94.2225,94.4586,94.1832,94.4586,53400.0
2014-03-26 15:55:00,96.1,96.34,95.84,96.19,67300.0,94.5373,94.7734,94.2816,94.6259,67300.0
2014-03-27 09:30:00,96.04,96.63,95.25,95.25,2700.0,94.6439,95.2253,93.8654,93.8654,2700.0
2014-03-27 09:35:00,95.85,95.85,93.99,94.19,5400.0,94.4567,94.4567,92.6237,92.8208,5400.0
2014-03-27 09:40:00,93.99,94.0,93.34,93.9,2800.0,92.6237,92.6336,91.9831,92.535,2800.0
2014-03-27 09:45:00,93.5,94.51,93.02,94.29,11000.0,92.1408,93.1361,91.6678,92.9193,11000.0
2014-03-27 09:50:00,94.48,94.8,94.34,94.72,2300.0,93.1066,93.4219,92.9686,93.3431,2300.0
2014-03-27 09:55:00,94.72,95.09,94.28,94.45,13700.0,93.3431,93.7077,92.9095,93.077,13700.0
2014-03-27 10:00:00,94.39,96.01,94.07,96.01,28300.0,93.0179,94.6143,92.7025,94.6143,28300.0
2014-03-27 10:05:00,96.01,98.0,95.97,97.75,28300.0,94.6143,96.5754,94.5749,96.329,28300.0
2014-03-27 10:10:00,97.51,97.76,96.29,96.33,8700.0,96.0925,96.3389,94.8903,94.9297,8700.0
2014-03-27 10:15:00,96.12,96.27,95.55,96.27,3800.0,94.7227,94.8706,94.161,94.8706,3800.0
2014-03-27 10:20:00,96.74,96.79,96.17,96.18,7900.0,95.3337,95.383,94.772,94.7819,7900.0
2014-03-27 10:25:00,96.36,96.64,96.28,96.53,6000.0,94.9592,95.2352,94.8804,95.1268,6000.0
2014-03-27 10:30:00,96.22,96.32,95.77,96.04,6700.0,94.8213,94.9198,94.3778,94.6439,6700.0
2014-03-27 10:35:00,96.06,96.12,95.78,95.8,3000.0,94.6636,94.7227,94.3877,94.4074,3000.0
2014-03-27 10:40:00,95.83,95.87,95.39,95.39,2100.0,94.437,94.4764,94.0033,94.0033,2100.0
2014-03-27 10:45:00,95.35,95.84,95.34,95.84,2400.0,93.9639,94.4468,93.9541,94.4468,2400.0
2014-03-27 10:50:00,95.84,95.99,95.52,95.52,5200.0,94.4468,94.5946,94.1315,94.1315,5200.0
2014-03-27 10:55:00,95.43,95.97,95.43,95.7,4000.0,94.0428,94.5749,94.0428,94.3088,4000.0
2014-03-27 11:00:00,95.42,95.58,95.15,95.15,2700.0,94.0329,94.1906,93.7668,93.7668,2700.0
2014-03-27 11:05:00,95.07,95.47,95.01,95.04,3000.0,93.688,94.0822,93.6289,93.6584,3000.0
2014-03-27 11:10:00,95.08,95.16,94.69,94.92,26000.0,93.6979,93.7767,93.3135,93.5402,26000.0
2014-03-27 11:15:00,94.92,95.23,94.84,95.0,4100.0,93.5402,93.8457,93.4613,93.619,4100.0
2014-03-27 11:20:00,94.95,94.95,94.63,94.65,2800.0,93.5697,93.5697,93.2544,93.2741,2800.0
2014-03-27 11:25:00,94.75,94.87,94.68,94.68,1900.0,93.3727,93.4909,93.3037,93.3037,1900.0
2014-03-27 11:30:00,94.65,94.65,94.16,94.16,3800.0,93.2741,93.2741,92.7912,92.7912,3800.0
2014-03-27 11:35:00,94.23,94.68,94.17,94.67,2600.0,92.8602,93.3037,92.8011,93.2938,2600.0
2014-03-27 11:40:00,94.79,94.79,94.1,94.1,5700.0,93.4121,93.4121,92.7321,92.7321,5700.0
2014-03-27 11:45:00,94.33,94.65,94.19,94.58,5200.0,92.9588,93.2741,92.8208,93.2051,5200.0
2014-03-27 11:50:00,94.48,94.48,94.11,94.11,2400.0,93.1066,93.1066,92.742,92.742,2400.0
2014-03-27 11:55:00,94.11,94.28,94.04,94.14,18700.0,92.742,92.9095,92.673,92.7715,18700.0
2014-03-27 12:00:00,94.08,94.15,93.89,93.89,5300.0,92.7124,92.7814,92.5252,92.5252,5300.0
2014-03-27 12:05:00,93.89,94.05,93.63,93.63,9900.0,92.5252,92.6828,92.2689,92.2689,9900.0
2014-03-27 12:10:00,93.77,94.42,93.62,94.42,11100.0,92.4069,93.0474,92.2591,93.0474,11100.0
2014-03-27 12:15:00,94.29,95.29,94.29,95.29,6700.0,92.9193,93.9048,92.9193,93.9048,6700.0
2014-03-27 12:20:00,95.06,95.43,95.03,95.19,10300.0,93.6781,94.0428,93.6486,93.8063,10300.0
2014-03-27 12:25:00,95.21,95.66,95.19,95.34,8600.0,93.826,94.2694,93.8063,93.9541,8600.0
2014-03-27 12:30:00,95.3,95.37,95.0,95.15,4100.0,93.9147,93.9836,93.619,93.7668,4100.0
2014-03-27 12:35:00,95.0,95.27,94.88,95.25,6100.0,93.619,93.8851,93.5008,93.8654,6100.0
2014-03-27 12:40:00,95.33,95.33,95.01,95.01,4300.0,93.9442,93.9442,93.6289,93.6289,4300.0
2014-03-27 12:45:00,95.0,95.06,94.71,94.89,12000.0,93.619,93.6781,93.3332,93.5106,12000.0
2014-03-27 12:50:00,94.68,94.75,94.42,94.42,1500.0,93.3037,93.3727,93.0474,93.0474,1500.0
2014-03-27 12:55:00,94.39,94.53,94.23,94.53,4900.0,93.0179,93.1558,92.8602,93.1558,4900.0
2014-03-27 13:00:00,94.54,95.0,94.31,94.83,7900.0,93.1657,93.619,92.939,93.4515,7900.0
2014-03-27 13:05:00,94.86,94.89,94.56,94.67,8200.0,93.4811,93.5106,93.1854,93.2938,8200.0
2014-03-27 13:10:00,94.52,94.54,94.35,94.42,3800.0,93.146,93.1657,92.9785,93.0474,3800.0
2014-03-27 13:15:00,94.52,94.6,94.15,94.18,3200.0,93.146,93.2248,92.7814,92.8109,3200.0
2014-03-27 13:20:00,94.25,95.12,94.19,95.12,4700.0,92.8799,93.7373,92.8208,93.7373,4700.0
2014-03-27 13:25:00,95.08,95.08,94.78,94.93,5800.0,93.6979,93.6979,93.4022,93.55,5800.0
2014-03-27 13:30:00,95.05,95.24,94.81,94.81,6500.0,93.6683,93.8555,93.4318,93.4318,6500.0
2014-03-27 13:35:00,94.81,94.9,94.51,94.59,3300.0,93.4318,93.5205,93.1361,93.215,3300.0
2014-03-27 13:40:00,94.52,94.93,94.52,94.8,6000.0,93.146,93.55,93.146,93.4219,6000.0
2014-03-27 13:45:00,94.74,94.74,94.59,94.66,4200.0,93.3628,93.3628,93.215,93.284,4200.0
2014-03-27 13:50:00,94.65,94.73,94.51,94.7,3000.0,93.2741,93.3529,93.1361,93.3234,3000.0
2014-03-27 13:55:00,94.72,94.87,94.48,94.87,6600.0,93.3431,93.4909,93.1066,93.4909,6600.0
2014-03-27 14:00:00,94.84,94.92,94.47,94.47,4900.0,93.4613,93.5402,93.0967,93.0967,4900.0
2014-03-27 14:05:00,94.35,94.55,94.12,94.35,4800.0,92.9785,93.1756,92.7518,92.9785,4800.0
2014-03-27 14:10:00,94.42,94.95,94.42,94.73,1700.0,93.0474,93.5697,93.0474,93.3529,1700.0
2014-03-27 14:15:00,94.76,94.83,94.61,94.61,4600.0,93.3825,93.4515,93.2347,93.2347,4600.0
2014-03-27 14:20:00,94.5,94.69,94.43,94.46,4900.0,93.1263,93.3135,93.0573,93.0869,4900.0
2014-03-27 14:25:00,94.45,94.48,94.11,94.44,13800.0,93.077,93.1066,92.742,93.0672,13800.0
2014-03-27 14:30:00,94.41,94.55,94.33,94.44,8900.0,93.0376,93.1756,92.9588,93.0672,8900.0
2014-03-27 14:35:00,94.46,94.49,94.32,94.32,5500.0,93.0869,93.1164,92.9489,92.9489,5500.0
2014-03-27 14:40:00,94.29,94.48,94.16,94.16,7700.0,92.9193,93.1066,92.7912,92.7912,7700.0
2014-03-27 14:45:00,94.17,94.23,93.93,94.08,8100.0,92.8011,92.8602,92.5646,92.7124,8100.0
2014-03-27 14:50:00,94.21,94.4,94.09,94.09,8900.0,92.8405,93.0277,92.7222,92.7222,8900.0
2014-03-27 14:55:00,94.16,94.37,94.16,94.32,7900.0,92.7912,92.9982,92.7912,92.9489,7900.0
2014-03-27 15:00:00,94.23,94.3,93.96,94.11,4700.0,92.8602,92.9292,92.5941,92.742,4700.0
2014-03-27 15:05:00,94.08,94.31,93.97,94.02,9200.0,92.7124,92.939,92.604,92.6533,9200.0
2014-03-27 15:10:00,94.03,94.47,94.01,94.12,10900.0,92.6631,93.0967,92.6434,92.7518,10900.0
2014-03-27 15:15:00,94.15,94.38,93.83,93.83,9500.0,92.7814,93.008,92.466,92.466,9500.0
2014-03-27 15:20:00,93.83,94.19,93.83,94.09,7300.0,92.466,92.8208,92.466,92.7222,7300.0
2014-03-27 15:25:00,94.27,94.34,94.14,94.26,5400.0,92.8996,92.9686,92.7715,92.8898,5400.0
2014-03-27 15:30:00,94.26,94.48,94.01,94.4,11900.0,92.8898,93.1066,92.6434,93.0277,11900.0
2014-03-27 15:35:00,94.4,94.58,94.28,94.58,11000.0,93.0277,93.2051,92.9095,93.2051,11000.0
2014-03-27 15:40:00,94.59,94.98,94.58,94.83,16300.0,93.215,93.5993,93.2051,93.4515,16300.0
2014-03-27 15:45:00,94.8,95.0,94.59,94.94,10600.0,93.4219,93.619,93.215,93.5599,10600.0
2014-03-27 15:50:00,94.92,95.01,94.64,94.88,32600.0,93.5402,93.6289,93.2643,93.5008,32600.0
2014-03-27 15:55:00,94.91,94.94,94.54,94.75,30900.0,93.5303,93.5599,93.1657,93.3727,30900.0
2014-03-28 09:30:00,95.43,96.3,95.09,95.83,3000.0,94.0428,94.9001,93.7077,94.437,3000.0
2014-03-28 09:35:00,95.81,95.84,95.32,95.84,400.0,94.4172,94.4468,93.9344,94.4468,400.0
2014-03-28 09:40:00,96.07,96.07,95.37,95.44,3400.0,94.6735,94.6735,93.9836,94.0526,3400.0
2014-03-28 09:45:00,95.75,96.06,95.61,96.06,23100.0,94.3581,94.6636,94.2202,94.6636,23100.0
2014-03-28 09:50:00,96.04,96.19,96.0,96.16,1500.0,94.6439,94.7917,94.6045,94.7622,1500.0
2014-03-28 09:55:00,96.06,96.36,96.05,96.05,2600.0,94.6636,94.9592,94.6538,94.6538,2600.0
2014-03-28 10:00:00,96.18,96.32,95.93,95.93,18900.0,94.7819,94.9198,94.5355,94.5355,18900.0
2014-03-28 10:05:00,95.89,96.22,95.89,96.13,6900.0,94.4961,94.8213,94.4961,94.7326,6900.0
2014-03-28 10:10:00,96.2,96.41,96.01,96.32,4600.0,94.8016,95.0085,94.6143,94.9198,4600.0
2014-03-28 10:15:00,96.27,96.27,95.92,95.92,1400.0,94.8706,94.8706,94.5256,94.5256,1400.0
2014-03-28 10:20:00,95.99,96.16,95.9,96.13,3700.0,94.5946,94.7622,94.5059,94.7326,3700.0
2014-03-28 10:25:00,96.04,96.28,95.9,95.9,4200.0,94.6439,94.8804,94.5059,94.5059,4200.0
2014-03-28 10:30:00,96.01,96.03,95.84,95.97,2200.0,94.6143,94.634,94.4468,94.5749,2200.0
2014-03-28 10:35:00,95.89,96.38,95.88,96.29,2000.0,94.4961,94.979,94.4862,94.8903,2000.0
2014-03-28 10:40:00,96.38,96.71,96.25,96.61,6100.0,94.979,95.3042,94.8508,95.2056,6100.0
2014-03-28 10:45:00,96.63,96.63,96.29,96.62,4600.0,95.2253,95.2253,94.8903,95.2155,4600.0
2014-03-28 10:50:00,96.67,96.92,96.51,96.89,7000.0,95.2647,95.5111,95.1071,95.4815,7000.0
2014-03-28 10:55:00,96.93,96.98,96.67,96.9,6200.0,95.521,95.5702,95.2647,95.4914,6200.0
2014-03-28 11:00:00,96.79,96.82,96.51,96.64,5700.0,95.383,95.4126,95.1071,95.2352,5700.0
2014-03-28 11:05:00,96.77,97.0,96.58,96.94,5200.0,95.3633,95.5899,95.176,95.5308,5200.0
2014-03-28 11:10:00,96.95,96.95,96.65,96.65,3200.0,95.5407,95.5407,95.245,95.245,3200.0
2014-03-28 11:15:00,96.7,96.84,96.51,96.51,2400.0,95.2943,95.4323,95.1071,95.1071,2400.0
2014-03-28 11:20:00,96.53,96.9,96.52,96.9,1200.0,95.1268,95.4914,95.1169,95.4914,1200.0
2014-03-28 11:25:00,96.89,97.45,96.81,97.42,7200.0,95.4815,96.0334,95.4027,96.0038,7200.0
2014-03-28 11:30:00,97.3,97.88,97.3,97.56,8400.0,95.8856,96.4572,95.8856,96.1418,8400.0
2014-03-28 11:35:00,97.56,97.63,97.29,97.48,3300.0,96.1418,96.2108,95.8757,96.063,3300.0
2014-03-28 11:40:00,97.58,97.83,97.58,97.83,1200.0,96.1615,96.4079,96.1615,96.4079,1200.0
2014-03-28 11:45:00,97.83,97.87,97.5,97.5,8000.0,96.4079,96.4473,96.0827,96.0827,8000.0
2014-03-28 11:50:00,97.48,97.66,97.45,97.45,11700.0,96.063,96.2404,96.0334,96.0334,11700.0
2014-03-28 11:55:00,97.44,97.52,97.36,97.41,13000.0,96.0235,96.1024,95.9447,95.994,13000.0
2014-03-28 12:00:00,97.46,97.46,97.19,97.19,4900.0,96.0433,96.0433,95.7772,95.7772,4900.0
2014-03-28 12:05:00,97.2,97.25,96.99,97.01,25500.0,95.787,95.8363,95.5801,95.5998,25500.0
2014-03-28 12:10:00,97.01,97.12,96.95,97.07,7500.0,95.5998,95.7082,95.5407,95.6589,7500.0
2014-03-28 12:15:00,97.01,97.3,97.01,97.3,2300.0,95.5998,95.8856,95.5998,95.8856,2300.0
2014-03-28 12:20:00,97.26,97.3,96.74,96.74,3800.0,95.8462,95.8856,95.3337,95.3337,3800.0
2014-03-28 12:25:00,96.74,96.99,96.74,96.86,7500.0,95.3337,95.5801,95.3337,95.452,7500.0
2014-03-28 12:30:00,96.98,97.11,96.93,97.11,3300.0,95.5702,95.6983,95.521,95.6983,3300.0
2014-03-28 12:35:00,96.93,97.38,96.93,97.35,3100.0,95.521,95.9644,95.521,95.9349,3100.0
2014-03-28 12:40:00,97.14,97.42,97.13,97.26,2000.0,95.7279,96.0038,95.7181,95.8462,2000.0
2014-03-28 12:45:00,97.25,97.45,97.18,97.45,2600.0,95.8363,96.0334,95.7673,96.0334,2600.0
2014-03-28 12:50:00,97.2,97.38,97.16,97.25,3000.0,95.787,95.9644,95.7476,95.8363,3000.0
2014-03-28 12:55:00,97.25,97.38,97.25,97.31,2200.0,95.8363,95.9644,95.8363,95.8954,2200.0
2014-03-28 13:00:00,97.31,97.35,97.21,97.25,3400.0,95.8954,95.9349,95.7969,95.8363,3400.0
2014-03-28 13:05:00,97.18,97.2,96.95,96.95,2400.0,95.7673,95.787,95.5407,95.5407,2400.0
2014-03-28 13:10:00,96.92,97.11,96.69,96.96,5800.0,95.5111,95.6983,95.2845,95.5505,5800.0
2014-03-28 13:15:00,96.98,96.98,96.58,96.58,4800.0,95.5702,95.5702,95.176,95.176,4800.0
2014-03-28 13:20:00,96.53,96.7,96.38,96.66,3900.0,95.1268,95.2943,94.979,95.2549,3900.0
2014-03-28 13:25:00,96.66,97.31,96.52,96.96,4400.0,95.2549,95.8954,95.1169,95.5505,4400.0
2014-03-28 13:30:00,97.01,97.01,96.69,96.69,2100.0,95.5998,95.5998,95.2845,95.2845,2100.0
2014-03-28 13:35:00,96.63,96.75,96.63,96.75,400.0,95.2253,95.3436,95.2253,95.3436,400.0
2014-03-28 13:40:00,96.7,96.89,96.7,96.89,1100.0,95.2943,95.4815,95.2943,95.4815,1100.0
2014-03-28 13:45:00,96.87,96.87,96.67,96.67,1300.0,95.4618,95.4618,95.2647,95.2647,1300.0
2014-03-28 13:50:00,96.67,96.83,96.66,96.66,700.0,95.2647,95.4224,95.2549,95.2549,700.0
2014-03-28 13:55:00,96.66,96.76,96.53,96.75,4800.0,95.2549,95.3534,95.1268,95.3436,4800.0
2014-03-28 14:00:00,96.68,96.69,96.45,96.45,4100.0,95.2746,95.2845,95.0479,95.0479,4100.0
2014-03-28 14:05:00,96.41,96.54,96.0,96.15,5100.0,95.0085,95.1366,94.6045,94.7523,5100.0
2014-03-28 14:10:00,96.22,96.35,96.06,96.07,8800.0,94.8213,94.9494,94.6636,94.6735,8800.0
2014-03-28 14:15:00,96.07,96.09,95.69,96.04,6700.0,94.6735,94.6932,94.299,94.6439,6700.0
2014-03-28 14:20:00,95.93,96.38,95.91,96.35,4300.0,94.5355,94.979,94.5158,94.9494,4300.0
2014-03-28 14:25:00,96.39,96.59,96.36,96.57,2500.0,94.9888,95.1859,94.9592,95.1662,2500.0
2014-03-28 14:30:00,96.69,96.86,96.54,96.8,2400.0,95.2845,95.452,95.1366,95.3929,2400.0
2014-03-28 14:35:00,96.74,96.74,96.35,96.67,7000.0,95.3337,95.3337,94.9494,95.2647,7000.0
2014-03-28 14:40:00,96.56,96.68,96.19,96.36,10800.0,95.1563,95.2746,94.7917,94.9592,10800.0
2014-03-28 14:45:00,96.39,96.43,96.09,96.42,2700.0,94.9888,95.0282,94.6932,95.0184,2700.0
2014-03-28 14:50:00,96.44,96.78,96.38,96.67,4600.0,95.0381,95.3731,94.979,95.2647,4600.0
2014-03-28 14:55:00,96.73,96.87,96.49,96.49,12500.0,95.3239,95.4618,95.0874,95.0874,12500.0
2014-03-28 15:00:00,96.48,96.63,96.44,96.58,2600.0,95.0775,95.2253,95.0381,95.176,2600.0
2014-03-28 15:05:00,96.62,96.63,96.26,96.42,8700.0,95.2155,95.2253,94.8607,95.0184,8700.0
2014-03-28 15:10:00,96.42,96.42,96.2,96.36,3500.0,95.0184,95.0184,94.8016,94.9592,3500.0
2014-03-28 15:15:00,96.38,96.41,96.07,96.37,10000.0,94.979,95.0085,94.6735,94.9691,10000.0
2014-03-28 15:20:00,96.36,96.46,96.05,96.4,4300.0,94.9592,95.0578,94.6538,94.9987,4300.0
2014-03-28 15:25:00,96.4,96.46,96.18,96.18,6500.0,94.9987,95.0578,94.7819,94.7819,6500.0
2014-03-28 15:30:00,96.34,96.34,96.13,96.21,3300.0,94.9395,94.9395,94.7326,94.8114,3300.0
2014-03-28 15:35:00,96.22,96.23,95.99,96.13,6500.0,94.8213,94.8311,94.5946,94.7326,6500.0
2014-03-28 15:40:00,96.08,96.24,96.02,96.16,8800.0,94.6833,94.841,94.6242,94.7622,8800.0
2014-03-28 15:45:00,96.15,96.24,95.89,96.11,21300.0,94.7523,94.841,94.4961,94.7129,21300.0
2014-03-28 15:50:00,96.11,96.38,96.0,96.38,18200.0,94.7129,94.979,94.6045,94.979,18200.0
2014-03-28 15:55:00,96.25,96.39,96.19,96.28,20700.0,94.8508,94.9888,94.7917,94.8804,20700.0
2014-03-31 09:30:00,94.81,95.71,94.52,95.21,11400.0,93.4318,94.3187,93.146,93.826,11400.0
2014-03-31 09:35:00,95.71,95.8,95.0,95.01,6700.0,94.3187,94.4074,93.619,93.6289,6700.0
2014-03-31 09:40:00,95.35,95.64,94.53,94.57,6000.0,93.9639,94.2497,93.1558,93.1953,6000.0
2014-03-31 09:45:00,94.79,94.79,93.77,94.33,13000.0,93.4121,93.4121,92.4069,92.9588,13000.0
2014-03-31 09:50:00,94.12,95.38,93.91,94.66,11200.0,92.7518,93.9935,92.5449,93.284,11200.0
2014-03-31 09:55:00,94.67,95.9,94.67,95.86,3300.0,93.2938,94.5059,93.2938,94.4665,3300.0
2014-03-31 10:00:00,95.89,96.0,95.46,96.0,3000.0,94.4961,94.6045,94.0723,94.6045,3000.0
2014-03-31 10:05:00,95.9,96.02,95.38,95.41,4000.0,94.5059,94.6242,93.9935,94.0231,4000.0
2014-03-31 10:10:00,95.45,95.61,95.33,95.38,4100.0,94.0625,94.2202,93.9442,93.9935,4100.0
2014-03-31 10:15:00,95.07,95.3,94.95,95.26,3400.0,93.688,93.9147,93.5697,93.8752,3400.0
2014-03-31 10:20:00,95.37,95.77,95.35,95.77,2100.0,93.9836,94.3778,93.9639,94.3778,2100.0
2014-03-31 10:25:00,95.78,96.02,95.67,95.85,5100.0,94.3877,94.6242,94.2793,94.4567,5100.0
2014-03-31 10:30:00,96.03,96.6,95.77,95.94,7300.0,94.634,95.1958,94.3778,94.5454,7300.0
2014-03-31 10:35:00,96.2,96.2,95.74,95.85,1700.0,94.8016,94.8016,94.3483,94.4567,1700.0
2014-03-31 10:40:00,95.93,96.28,95.53,95.54,9900.0,94.5355,94.8804,94.1413,94.1512,9900.0
2014-03-31 10:45:00,95.53,95.91,95.47,95.64,13600.0,94.1413,94.5158,94.0822,94.2497,13600.0
2014-03-31 10:50:00,95.58,95.58,95.21,95.34,19500.0,94.1906,94.1906,93.826,93.9541,19500.0
2014-03-31 10:55:00,95.41,95.74,95.2,95.73,6700.0,94.0231,94.3483,93.8161,94.3384,6700.0
2014-03-31 11:00:00,95.7,95.7,95.56,95.56,1200.0,94.3088,94.3088,94.1709,94.1709,1200.0
2014-03-31 11:05:00,95.39,95.49,95.23,95.23,3500.0,94.0033,94.1019,93.8457,93.8457,3500.0
2014-03-31 11:10:00,95.35,95.41,95.06,95.06,3400.0,93.9639,94.0231,93.6781,93.6781,3400.0
2014-03-31 11:15:00,95.08,95.26,95.08,95.26,1900.0,93.6979,93.8752,93.6979,93.8752,1900.0
2014-03-31 11:20:00,95.24,95.24,94.83,94.83,2600.0,93.8555,93.8555,93.4515,93.4515,2600.0
2014-03-31 11:25:00,94.57,94.92,94.55,94.85,3900.0,93.1953,93.5402,93.1756,93.4712,3900.0
2014-03-31 11:30:00,95.0,95.0,94.6,94.6,9100.0,93.619,93.619,93.2248,93.2248,9100.0
2014-03-31 11:35:00,94.61,94.61,94.4,94.46,5600.0,93.2347,93.2347,93.0277,93.0869,5600.0
2014-03-31 11:40:00,94.65,94.74,94.28,94.43,6100.0,93.2741,93.3628,92.9095,93.0573,6100.0
2014-03-31 11:45:00,94.47,94.94,94.44,94.94,3300.0,93.0967,93.5599,93.0672,93.5599,3300.0
2014-03-31 11:50:00,94.94,95.0,94.77,95.0,2600.0,93.5599,93.619,93.3924,93.619,2600.0
2014-03-31 11:55:00,95.13,95.22,94.87,94.97,2400.0,93.7471,93.8358,93.4909,93.5895,2400.0
2014-03-31 12:00:00,94.93,95.1,94.87,95.1,1300.0,93.55,93.7176,93.4909,93.7176,1300.0
2014-03-31 12:05:00,95.08,95.08,95.06,95.06,300.0,93.6979,93.6979,93.6781,93.6781,300.0
2014-03-31 12:10:00,95.06,95.24,94.91,94.97,3400.0,93.6781,93.8555,93.5303,93.5895,3400.0
2014-03-31 12:15:00,94.9,95.04,94.77,94.95,16200.0,93.5205,93.6584,93.3924,93.5697,16200.0
2014-03-31 12:20:00,94.92,94.92,94.86,94.86,800.0,93.5402,93.5402,93.4811,93.4811,800.0
2014-03-31 12:25:00,94.84,94.85,94.79,94.79,1700.0,93.4613,93.4712,93.4121,93.4121,1700.0
2014-03-31 12:30:00,94.81,94.98,94.68,94.77,2700.0,93.4318,93.5993,93.3037,93.3924,2700.0
2014-03-31 12:35:00,94.7,94.88,94.4,94.54,4900.0,93.3234,93.5008,93.0277,93.1657,4900.0
2014-03-31 12:40:00,94.42,94.54,94.4,94.44,2700.0,93.0474,93.1657,93.0277,93.0672,2700.0
2014-03-31 12:45:00,94.39,94.4,94.3,94.36,2000.0,93.0179,93.0277,92.9292,92.9883,2000.0
2014-03-31 12:50:00,94.39,94.51,94.39,94.43,1500.0,93.0179,93.1361,93.0179,93.0573,1500.0
2014-03-31 12:55:00,94.48,94.54,94.45,94.45,700.0,93.1066,93.1657,93.077,93.077,700.0
2014-03-31 13:00:00,94.44,94.5,94.21,94.21,2600.0,93.0672,93.1263,92.8405,92.8405,2600.0
2014-03-31 13:05:00,94.24,94.24,94.16,94.17,2600.0,92.8701,92.8701,92.7912,92.8011,2600.0
2014-03-31 13:10:00,94.15,94.36,94.15,94.33,2100.0,92.7814,92.9883,92.7814,92.9588,2100.0
2014-03-31 13:15:00,94.31,94.5,94.2,94.45,3600.0,92.939,93.1263,92.8306,93.077,3600.0
2014-03-31 13:20:00,94.44,94.55,94.19,94.19,3000.0,93.0672,93.1756,92.8208,92.8208,3000.0
2014-03-31 13:25:00,94.36,94.44,94.28,94.44,2200.0,92.9883,93.0672,92.9095,93.0672,2200.0
2014-03-31 13:30:00,94.42,94.42,94.33,94.33,1600.0,93.0474,93.0474,92.9588,92.9588,1600.0
2014-03-31 13:35:00,94.4,94.41,94.25,94.38,2500.0,93.0277,93.0376,92.8799,93.008,2500.0
2014-03-31 13:40:00,94.45,94.61,94.38,94.58,1800.0,93.077,93.2347,93.008,93.2051,1800.0
2014-03-31 13:45:00,94.71,94.71,94.1,94.3,3000.0,93.3332,93.3332,92.7321,92.9292,3000.0
2014-03-31 13:50:00,94.4,94.4,94.29,94.33,1900.0,93.0277,93.0277,92.9193,92.9588,1900.0
2014-03-31 13:55:00,94.4,94.51,94.4,94.4,2100.0,93.0277,93.1361,93.0277,93.0277,2100.0
2014-03-31 14:00:00,94.49,94.49,94.3,94.38,1500.0,93.1164,93.1164,92.9292,93.008,1500.0
2014-03-31 14:05:00,94.42,94.78,94.29,94.75,7300.0,93.0474,93.4022,92.9193,93.3727,7300.0
2014-03-31 14:10:00,94.69,94.85,94.57,94.57,3400.0,93.3135,93.4712,93.1953,93.1953,3400.0
2014-03-31 14:15:00,94.73,94.8,94.35,94.35,2600.0,93.3529,93.4219,92.9785,92.9785,2600.0
2014-03-31 14:20:00,94.33,94.42,94.31,94.42,800.0,92.9588,93.0474,92.939,93.0474,800.0
2014-03-31 14:25:00,94.37,94.67,94.23,94.55,2900.0,92.9982,93.2938,92.8602,93.1756,2900.0
2014-03-31 14:30:00,94.71,94.79,94.6,94.77,1100.0,93.3332,93.4121,93.2248,93.3924,1100.0
2014-03-31 14:35:00,94.76,94.76,94.71,94.76,800.0,93.3825,93.3825,93.3332,93.3825,800.0
2014-03-31 14:40:00,94.83,94.99,94.83,94.96,1500.0,93.4515,93.6092,93.4515,93.5796,1500.0
2014-03-31 14:45:00,94.96,94.99,94.83,94.94,1600.0,93.5796,93.6092,93.4515,93.5599,1600.0
2014-03-31 14:50:00,94.94,95.0,94.84,94.94,1000.0,93.5599,93.619,93.4613,93.5599,1000.0
2014-03-31 14:55:00,94.95,95.0,94.67,94.81,4500.0,93.5697,93.619,93.2938,93.4318,4500.0
2014-03-31 15:00:00,94.8,94.84,94.55,94.63,5900.0,93.4219,93.4613,93.1756,93.2544,5900.0
2014-03-31 15:05:00,94.68,94.84,94.55,94.76,13900.0,93.3037,93.4613,93.1756,93.3825,13900.0
2014-03-31 15:10:00,94.81,94.9,94.81,94.85,400.0,93.4318,93.5205,93.4318,93.4712,400.0
2014-03-31 15:15:00,94.91,94.91,94.69,94.73,4500.0,93.5303,93.5303,93.3135,93.3529,4500.0
2014-03-31 15:20:00,94.67,95.0,94.66,94.97,7200.0,93.2938,93.619,93.284,93.5895,7200.0
2014-03-31 15:25:00,94.99,95.24,94.82,95.2,13100.0,93.6092,93.8555,93.4416,93.8161,13100.0
2014-03-31 15:30:00,95.2,95.24,95.05,95.24,2700.0,93.8161,93.8555,93.6683,93.8555,2700.0
2014-03-31 15:35:00,95.19,95.4,95.19,95.3,3200.0,93.8063,94.0132,93.8063,93.9147,3200.0
2014-03-31 15:40:00,95.25,95.29,95.0,95.03,7000.0,93.8654,93.9048,93.619,93.6486,7000.0
2014-03-31 15:45:00,95.03,95.17,94.84,94.87,54300.0,93.6486,93.7865,93.4613,93.4909,54300.0
2014-03-31 15:50:00,94.89,95.15,94.85,95.14,10100.0,93.5106,93.7668,93.4712,93.757,10100.0
2014-03-31 15:55:00,95.2,95.3,95.03,95.3,19400.0,93.8161,93.9147,93.6486,93.9147,19400.0
2014-04-01 09:30:00,96.23,96.5,95.26,96.06,16400.0,94.8311,95.0972,93.8752,94.6636,16400.0
2014-04-01 09:35:00,96.18,96.3,95.7,96.24,3300.0,94.7819,94.9001,94.3088,94.841,3300.0
2014-04-01 09:40:00,96.33,96.64,96.05,96.43,7600.0,94.9297,95.2352,94.6538,95.0282,7600.0
2014-04-01 09:45:00,96.06,96.79,96.06,96.56,4000.0,94.6636,95.383,94.6636,95.1563,4000.0
2014-04-01 09:50:00,96.7,97.29,96.7,97.2,14700.0,95.2943,95.8757,95.2943,95.787,14700.0
2014-04-01 09:55:00,97.14,97.82,97.08,97.16,6200.0,95.7279,96.398,95.6688,95.7476,6200.0
2014-04-01 10:00:00,97.28,97.77,97.13,97.64,5900.0,95.8659,96.3488,95.7181,96.2206,5900.0
2014-04-01 10:05:00,97.49,97.62,97.09,97.15,7600.0,96.0728,96.2009,95.6786,95.7378,7600.0
2014-04-01 10:10:00,97.3,97.73,97.12,97.51,14800.0,95.8856,96.3093,95.7082,96.0925,14800.0
2014-04-01 10:15:00,97.67,98.25,97.65,97.94,9200.0,96.2502,96.8218,96.2305,96.5163,9200.0
2014-04-01 10:20:00,97.79,97.87,97.5,97.5,5600.0,96.3685,96.4473,96.0827,96.0827,5600.0
2014-04-01 10:25:00,97.52,97.8,97.25,97.37,15500.0,96.1024,96.3783,95.8363,95.9546,15500.0
2014-04-01 10:30:00,97.38,97.65,96.99,96.99,12400.0,95.9644,96.2305,95.5801,95.5801,12400.0
2014-04-01 10:35:00,97.0,97.64,96.99,97.5,8400.0,95.5899,96.2206,95.5801,96.0827,8400.0
2014-04-01 10:40:00,97.44,97.5,97.31,97.32,5500.0,96.0235,96.0827,95.8954,95.9053,5500.0
2014-04-01 10:45:00,97.29,97.67,97.12,97.51,16400.0,95.8757,96.2502,95.7082,96.0925,16400.0
2014-04-01 10:50:00,97.48,97.74,97.32,97.64,9600.0,96.063,96.3192,95.9053,96.2206,9600.0
2014-04-01 10:55:00,97.35,98.0,97.33,97.89,3100.0,95.9349,96.5754,95.9151,96.467,3100.0
2014-04-01 11:00:00,97.87,98.0,97.62,97.85,9200.0,96.4473,96.5754,96.2009,96.4276,9200.0
2014-04-01 11:05:00,97.78,98.24,97.78,98.04,8900.0,96.3586,96.8119,96.3586,96.6148,8900.0
2014-04-01 11:10:00,97.96,98.77,97.96,98.5,9600.0,96.536,97.3342,96.536,97.0681,9600.0
2014-04-01 11:15:00,98.53,98.53,98.28,98.4,6000.0,97.0977,97.0977,96.8513,96.9696,6000.0
2014-04-01 11:20:00,98.21,98.21,97.86,98.01,1900.0,96.7824,96.7824,96.4374,96.5853,1900.0
2014-04-01 11:25:00,98.04,98.04,97.66,97.66,1900.0,96.6148,96.6148,96.2404,96.2404,1900.0
2014-04-01 11:30:00,97.69,98.01,97.69,98.01,2300.0,96.2699,96.5853,96.2699,96.5853,2300.0
2014-04-01 11:35:00,98.0,98.37,97.86,98.31,43000.0,96.5754,96.94,96.4374,96.8809,43000.0
2014-04-01 11:40:00,98.33,98.87,98.33,98.87,10800.0,96.9006,97.4328,96.9006,97.4328,10800.0
2014-04-01 11:45:00,98.83,99.0,98.66,98.92,14900.0,97.3933,97.5609,97.2258,97.482,14900.0
2014-04-01 11:50:00,98.78,98.8,98.36,98.46,3100.0,97.3441,97.3638,96.9302,97.0287,3100.0
2014-04-01 11:55:00,98.31,98.75,97.88,97.88,40100.0,96.8809,97.3145,96.4572,96.4572,40100.0
2014-04-01 12:00:00,97.85,97.9,97.63,97.7,2000.0,96.4276,96.4769,96.2108,96.2798,2000.0
2014-04-01 12:05:00,97.62,98.08,97.37,98.08,4600.0,96.2009,96.6542,95.9546,96.6542,4600.0
2014-04-01 12:10:00,97.97,97.97,97.58,97.85,2400.0,96.5458,96.5458,96.1615,96.4276,2400.0
2014-04-01 12:15:00,97.9,97.94,97.84,97.85,1500.0,96.4769,96.5163,96.4177,96.4276,1500.0
2014-04-01 12:20:00,97.73,97.93,97.71,97.92,1100.0,96.3093,96.5064,96.2896,96.4966,1100.0
2014-04-01 12:25:00,97.81,97.9,97.76,97.9,700.0,96.3882,96.4769,96.3389,96.4769,700.0
2014-04-01 12:30:00,97.69,97.69,97.51,97.51,1100.0,96.2699,96.2699,96.0925,96.0925,1100.0
2014-04-01 12:35:00,97.55,97.71,97.53,97.62,1500.0,96.1319,96.2896,96.1122,96.2009,1500.0
2014-04-01 12:40:00,97.66,97.66,97.56,97.57,800.0,96.2404,96.2404,96.1418,96.1517,800.0
2014-04-01 12:45:00,97.57,97.57,97.17,97.5,6600.0,96.1517,96.1517,95.7575,96.0827,6600.0
2014-04-01 12:50:00,97.58,97.66,97.43,97.49,17300.0,96.1615,96.2404,96.0137,96.0728,17300.0
2014-04-01 12:55:00,97.5,97.6,97.49,97.6,1700.0,96.0827,96.1812,96.0728,96.1812,1700.0
2014-04-01 13:00:00,97.6,97.6,97.25,97.26,4100.0,96.1812,96.1812,95.8363,95.8462,4100.0
2014-04-01 13:05:00,97.4,97.45,97.4,97.42,1300.0,95.9841,96.0334,95.9841,96.0038,1300.0
2014-04-01 13:10:00,97.27,97.29,97.27,97.29,300.0,95.856,95.8757,95.856,95.8757,300.0
2014-04-01 13:15:00,97.31,97.42,97.09,97.1,2700.0,95.8954,96.0038,95.6786,95.6885,2700.0
2014-04-01 13:20:00,97.06,97.09,96.72,96.87,8900.0,95.6491,95.6786,95.314,95.4618,8900.0
2014-04-01 13:25:00,97.02,97.06,96.68,96.68,16200.0,95.6097,95.6491,95.2746,95.2746,16200.0
2014-04-01 13:30:00,96.57,96.57,96.28,96.3,5500.0,95.1662,95.1662,94.8804,94.9001,5500.0
2014-04-01 13:35:00,96.29,96.39,96.17,96.17,1400.0,94.8903,94.9888,94.772,94.772,1400.0
2014-04-01 13:40:00,96.32,96.58,96.26,96.44,5400.0,94.9198,95.176,94.8607,95.0381,5400.0
2014-04-01 13:45:00,96.33,96.49,96.06,96.06,3000.0,94.9297,95.0874,94.6636,94.6636,3000.0
2014-04-01 13:50:00,96.05,96.06,95.89,95.89,10100.0,94.6538,94.6636,94.4961,94.4961,10100.0
2014-04-01 13:55:00,95.89,95.94,95.55,95.62,4300.0,94.4961,94.5454,94.161,94.23,4300.0
2014-04-01 14:00:00,95.68,95.98,95.63,95.92,3300.0,94.2891,94.5848,94.2399,94.5256,3300.0
2014-04-01 14:05:00,95.92,95.92,95.83,95.85,1700.0,94.5256,94.5256,94.437,94.4567,1700.0
2014-04-01 14:10:00,95.91,95.94,95.79,95.81,2700.0,94.5158,94.5454,94.3975,94.4172,2700.0
2014-04-01 14:15:00,95.81,95.95,95.79,95.79,500.0,94.4172,94.5552,94.3975,94.3975,500.0
2014-04-01 14:20:00,95.79,96.04,95.76,95.81,7400.0,94.3975,94.6439,94.368,94.4172,7400.0
2014-04-01 14:25:00,95.81,95.85,95.7,95.76,1500.0,94.4172,94.4567,94.3088,94.368,1500.0
2014-04-01 14:30:00,95.78,96.0,95.76,95.95,1100.0,94.3877,94.6045,94.368,94.5552,1100.0
2014-04-01 14:35:00,95.89,95.99,95.89,95.9,400.0,94.4961,94.5946,94.4961,94.5059,400.0
2014-04-01 14:40:00,95.9,95.98,95.82,95.92,1700.0,94.5059,94.5848,94.4271,94.5256,1700.0
2014-04-01 14:45:00,95.92,96.08,95.87,96.0,8600.0,94.5256,94.6833,94.4764,94.6045,8600.0
2014-04-01 14:50:00,96.0,96.0,95.91,96.0,1200.0,94.6045,94.6045,94.5158,94.6045,1200.0
2014-04-01 14:55:00,95.99,96.17,95.99,96.05,1100.0,94.5946,94.772,94.5946,94.6538,1100.0
2014-04-01 15:00:00,96.06,96.17,96.06,96.17,300.0,94.6636,94.772,94.6636,94.772,300.0
2014-04-01 15:05:00,96.14,96.17,96.01,96.01,4300.0,94.7424,94.772,94.6143,94.6143,4300.0
2014-04-01 15:10:00,96.0,96.14,95.99,96.0,5300.0,94.6045,94.7424,94.5946,94.6045,5300.0
2014-04-01 15:15:00,96.04,96.14,95.96,96.13,6100.0,94.6439,94.7424,94.5651,94.7326,6100.0
2014-04-01 15:20:00,96.11,96.23,96.04,96.08,7400.0,94.7129,94.8311,94.6439,94.6833,7400.0
2014-04-01 15:25:00,96.08,96.15,95.96,96.09,7900.0,94.6833,94.7523,94.5651,94.6932,7900.0
2014-04-01 15:30:00,96.09,96.09,95.95,96.0,7900.0,94.6932,94.6932,94.5552,94.6045,7900.0
2014-04-01 15:35:00,96.0,96.14,96.0,96.1,18500.0,94.6045,94.7424,94.6045,94.703,18500.0
2014-04-01 15:40:00,96.08,96.1,96.03,96.06,19200.0,94.6833,94.703,94.634,94.6636,19200.0
2014-04-01 15:45:00,96.08,96.09,96.0,96.05,30800.0,94.6833,94.6932,94.6045,94.6538,30800.0
2014-04-01 15:50:00,96.04,96.12,95.94,96.0,31800.0,94.6439,94.7227,94.5454,94.6045,31800.0
2014-04-01 15:55:00,96.0,96.28,95.96,96.0,52600.0,94.6045,94.8804,94.5651,94.6045,52600.0
2014-04-02 09:30:00,95.77,97.68,95.5,97.06,9500.0,94.3778,96.2601,94.1117,95.6491,9500.0
2014-04-02 09:35:00,96.87,96.87,96.05,96.66,6200.0,95.4618,95.4618,94.6538,95.2549,6200.0
2014-04-02 09:40:00,96.44,97.2,96.44,96.93,3700.0,95.0381,95.787,95.0381,95.521,3700.0
2014-04-02 09:45:00,97.2,97.2,96.24,96.72,14200.0,95.787,95.787,94.841,95.314,14200.0
2014-04-02 09:50:00,96.71,96.95,96.43,96.76,3300.0,95.3042,95.5407,95.0282,95.3534,3300.0
2014-04-02 09:55:00,96.56,96.86,96.37,96.76,5700.0,95.1563,95.452,94.9691,95.3534,5700.0
2014-04-02 10:00:00,96.47,96.9,96.47,96.71,2100.0,95.0676,95.4914,95.0676,95.3042,2100.0
2014-04-02 10:05:00,96.85,96.9,96.2,96.75,10300.0,95.4421,95.4914,94.8016,95.3436,10300.0
2014-04-02 10:10:00,96.38,96.67,95.65,96.31,7500.0,94.979,95.2647,94.2596,94.91,7500.0
2014-04-02 10:15:00,96.27,96.3,95.52,95.56,6400.0,94.8706,94.9001,94.1315,94.1709,6400.0
2014-04-02 10:20:00,95.72,96.17,95.7,95.88,8000.0,94.3286,94.772,94.3088,94.4862,8000.0
2014-04-02 10:25:00,96.06,96.43,95.9,96.16,9800.0,94.6636,95.0282,94.5059,94.7622,9800.0
2014-04-02 10:30:00,96.07,96.27,95.61,95.75,4400.0,94.6735,94.8706,94.2202,94.3581,4400.0
2014-04-02 10:35:00,95.99,96.03,95.51,95.89,6200.0,94.5946,94.634,94.1216,94.4961,6200.0
2014-04-02 10:40:00,95.84,96.0,95.61,95.79,2000.0,94.4468,94.6045,94.2202,94.3975,2000.0
2014-04-02 10:45:00,95.76,96.0,95.51,95.52,3500.0,94.368,94.6045,94.1216,94.1315,3500.0
2014-04-02 10:50:00,95.73,96.25,95.61,96.05,9100.0,94.3384,94.8508,94.2202,94.6538,9100.0
2014-04-02 10:55:00,95.98,96.33,95.68,96.16,3500.0,94.5848,94.9297,94.2891,94.7622,3500.0
2014-04-02 11:00:00,96.37,96.81,96.28,96.8,1800.0,94.9691,95.4027,94.8804,95.3929,1800.0
2014-04-02 11:05:00,96.7,96.8,95.95,96.12,23100.0,95.2943,95.3929,94.5552,94.7227,23100.0
2014-04-02 11:10:00,96.25,96.43,95.9,96.26,6000.0,94.8508,95.0282,94.5059,94.8607,6000.0
2014-04-02 11:15:00,95.92,96.35,95.92,96.16,3000.0,94.5256,94.9494,94.5256,94.7622,3000.0
2014-04-02 11:20:00,96.08,96.43,96.08,96.19,8500.0,94.6833,95.0282,94.6833,94.7917,8500.0
2014-04-02 11:25:00,96.13,96.19,95.79,96.05,6500.0,94.7326,94.7917,94.3975,94.6538,6500.0
2014-04-02 11:30:00,96.05,96.34,95.97,96.09,10100.0,94.6538,94.9395,94.5749,94.6932,10100.0
2014-04-02 11:35:00,96.05,96.25,95.85,96.21,17800.0,94.6538,94.8508,94.4567,94.8114,17800.0
2014-04-02 11:40:00,96.0,96.19,95.72,96.0,8900.0,94.6045,94.7917,94.3286,94.6045,8900.0
2014-04-02 11:45:00,96.15,96.24,96.0,96.21,10700.0,94.7523,94.841,94.6045,94.8114,10700.0
2014-04-02 11:50:00,96.21,96.34,95.93,95.93,11900.0,94.8114,94.9395,94.5355,94.5355,11900.0
2014-04-02 11:55:00,96.01,96.01,95.82,95.95,1600.0,94.6143,94.6143,94.4271,94.5552,1600.0
2014-04-02 12:00:00,95.98,95.98,95.31,95.69,5600.0,94.5848,94.5848,93.9245,94.299,5600.0
2014-04-02 12:05:00,95.59,95.72,95.49,95.56,5300.0,94.2004,94.3286,94.1019,94.1709,5300.0
2014-04-02 12:10:00,95.58,95.58,95.26,95.4,3000.0,94.1906,94.1906,93.8752,94.0132,3000.0
2014-04-02 12:15:00,95.4,95.45,95.02,95.45,5700.0,94.0132,94.0625,93.6387,94.0625,5700.0
2014-04-02 12:20:00,95.45,95.69,95.45,95.68,800.0,94.0625,94.299,94.0625,94.2891,800.0
2014-04-02 12:25:00,95.69,95.74,95.53,95.61,900.0,94.299,94.3483,94.1413,94.2202,900.0
2014-04-02 12:30:00,95.6,95.61,95.32,95.6,1400.0,94.2103,94.2202,93.9344,94.2103,1400.0
2014-04-02 12:35:00,95.37,95.58,95.36,95.48,1700.0,93.9836,94.1906,93.9738,94.092,1700.0
2014-04-02 12:40:00,95.48,95.64,95.48,95.64,900.0,94.092,94.2497,94.092,94.2497,900.0
2014-04-02 12:45:00,95.52,95.52,95.33,95.33,2100.0,94.1315,94.1315,93.9442,93.9442,2100.0
2014-04-02 12:50:00,95.19,95.2,95.11,95.12,1800.0,93.8063,93.8161,93.7274,93.7373,1800.0
2014-04-02 12:55:00,95.12,95.12,94.97,95.05,4600.0,93.7373,93.7373,93.5895,93.6683,4600.0
2014-04-02 13:00:00,95.25,95.25,95.13,95.25,1000.0,93.8654,93.8654,93.7471,93.8654,1000.0
2014-04-02 13:05:00,95.26,95.29,95.26,95.29,200.0,93.8752,93.9048,93.8752,93.9048,200.0
2014-04-02 13:10:00,95.35,95.36,95.16,95.26,1500.0,93.9639,93.9738,93.7767,93.8752,1500.0
2014-04-02 13:15:00,95.17,95.26,95.17,95.18,1800.0,93.7865,93.8752,93.7865,93.7964,1800.0
2014-04-02 13:20:00,95.05,95.05,94.47,94.47,4100.0,93.6683,93.6683,93.0967,93.0967,4100.0
2014-04-02 13:25:00,94.5,94.62,94.33,94.62,6700.0,93.1263,93.2445,92.9588,93.2445,6700.0
2014-04-02 13:30:00,94.65,94.78,94.62,94.78,3100.0,93.2741,93.4022,93.2445,93.4022,3100.0
2014-04-02 13:35:00,94.78,94.9,94.58,94.71,3900.0,93.4022,93.5205,93.2051,93.3332,3900.0
2014-04-02 13:40:00,94.51,94.62,94.37,94.41,4700.0,93.1361,93.2445,92.9982,93.0376,4700.0
2014-04-02 13:45:00,94.36,94.55,94.21,94.55,5000.0,92.9883,93.1756,92.8405,93.1756,5000.0
2014-04-02 13:50:00,94.57,94.83,94.57,94.6,2200.0,93.1953,93.4515,93.1953,93.2248,2200.0
2014-04-02 13:55:00,94.59,94.59,94.58,94.58,300.0,93.215,93.215,93.2051,93.2051,300.0
2014-04-02 14:00:00,94.6,94.89,94.55,94.88,5700.0,93.2248,93.5106,93.1756,93.5008,5700.0
2014-04-02 14:05:00,94.7,95.08,94.7,94.97,5100.0,93.3234,93.6979,93.3234,93.5895,5100.0
2014-04-02 14:10:00,95.04,95.26,95.03,95.03,2400.0,93.6584,93.8752,93.6486,93.6486,2400.0
2014-04-02 14:15:00,95.25,95.47,95.15,95.47,5100.0,93.8654,94.0822,93.7668,94.0822,5100.0
2014-04-02 14:20:00,95.44,95.45,95.21,95.28,4600.0,94.0526,94.0625,93.826,93.8949,4600.0
2014-04-02 14:25:00,95.19,95.28,95.11,95.27,13300.0,93.8063,93.8949,93.7274,93.8851,13300.0
2014-04-02 14:30:00,95.3,95.33,95.16,95.25,800.0,93.9147,93.9442,93.7767,93.8654,800.0
2014-04-02 14:35:00,95.26,95.35,95.17,95.24,2400.0,93.8752,93.9639,93.7865,93.8555,2400.0
2014-04-02 14:40:00,95.32,95.32,94.86,95.02,9600.0,93.9344,93.9344,93.4811,93.6387,9600.0
2014-04-02 14:45:00,95.09,95.09,94.89,95.04,600.0,93.7077,93.7077,93.5106,93.6584,600.0
2014-04-02 14:50:00,95.04,95.2,94.9,95.04,11400.0,93.6584,93.8161,93.5205,93.6584,11400.0
2014-04-02 14:55:00,95.08,95.12,95.04,95.04,1700.0,93.6979,93.7373,93.6584,93.6584,1700.0
2014-04-02 15:00:00,95.06,95.26,95.04,95.26,10200.0,93.6781,93.8752,93.6584,93.8752,10200.0
2014-04-02 15:05:00,95.4,95.4,95.19,95.32,4400.0,94.0132,94.0132,93.8063,93.9344,4400.0
2014-04-02 15:10:00,95.22,95.42,95.21,95.42,2900.0,93.8358,94.0329,93.826,94.0329,2900.0
2014-04-02 15:15:00,95.45,95.65,95.45,95.6,3400.0,94.0625,94.2596,94.0625,94.2103,3400.0
2014-04-02 15:20:00,95.54,95.57,95.43,95.56,3100.0,94.1512,94.1807,94.0428,94.1709,3100.0
2014-04-02 15:25:00,95.54,95.6,95.5,95.57,4600.0,94.1512,94.2103,94.1117,94.1807,4600.0
2014-04-02 15:30:00,95.51,95.6,95.36,95.44,4600.0,94.1216,94.2103,93.9738,94.0526,4600.0
2014-04-02 15:35:00,95.5,95.59,95.41,95.41,5200.0,94.1117,94.2004,94.0231,94.0231,5200.0
2014-04-02 15:40:00,95.5,95.5,95.46,95.5,4100.0,94.1117,94.1117,94.0723,94.1117,4100.0
2014-04-02 15:45:00,95.5,95.5,95.38,95.49,9800.0,94.1117,94.1117,93.9935,94.1019,9800.0
2014-04-02 15:50:00,95.5,95.59,95.42,95.5,7700.0,94.1117,94.2004,94.0329,94.1117,7700.0
2014-04-02 15:55:00,95.5,95.5,95.42,95.48,13600.0,94.1117,94.1117,94.0329,94.092,13600.0
2014-04-03 09:30:00,95.35,95.35,95.04,95.19,4500.0,93.9639,93.9639,93.6584,93.8063,4500.0
2014-04-03 09:35:00,95.26,95.29,95.26,95.29,200.0,93.8752,93.9048,93.8752,93.9048,200.0
2014-04-03 09:40:00,95.3,95.79,95.3,95.35,1400.0,93.9147,94.3975,93.9147,93.9639,1400.0
2014-04-03 09:45:00,95.79,95.79,95.3,95.3,1500.0,94.3975,94.3975,93.9147,93.9147,1500.0
2014-04-03 09:50:00,95.11,95.39,94.78,94.78,7000.0,93.7274,94.0033,93.4022,93.4022,7000.0
2014-04-03 09:55:00,94.89,95.07,94.89,95.07,600.0,93.5106,93.688,93.5106,93.688,600.0
2014-04-03 10:00:00,95.33,95.6,95.21,95.46,1800.0,93.9442,94.2103,93.826,94.0723,1800.0
2014-04-03 10:05:00,95.47,95.47,95.32,95.32,600.0,94.0822,94.0822,93.9344,93.9344,600.0
2014-04-03 10:10:00,95.35,95.35,94.73,94.73,9200.0,93.9639,93.9639,93.3529,93.3529,9200.0
2014-04-03 10:15:00,94.73,95.13,94.7,95.0,7900.0,93.3529,93.7471,93.3234,93.619,7900.0
2014-04-03 10:20:00,95.01,95.01,94.6,94.95,9400.0,93.6289,93.6289,93.2248,93.5697,9400.0
2014-04-03 10:25:00,94.61,94.83,94.47,94.47,3100.0,93.2347,93.4515,93.0967,93.0967,3100.0
2014-04-03 10:30:00,94.47,94.57,94.01,94.01,8200.0,93.0967,93.1953,92.6434,92.6434,8200.0
2014-04-03 10:35:00,94.01,94.12,93.99,94.04,3100.0,92.6434,92.7518,92.6237,92.673,3100.0
2014-04-03 10:40:00,94.17,94.25,94.01,94.01,4500.0,92.8011,92.8799,92.6434,92.6434,4500.0
2014-04-03 10:45:00,94.04,94.13,93.85,93.85,6300.0,92.673,92.7617,92.4857,92.4857,6300.0
2014-04-03 10:50:00,93.82,94.17,93.8,94.17,3200.0,92.4562,92.8011,92.4365,92.8011,3200.0
2014-04-03 10:55:00,94.15,94.43,93.96,94.42,2900.0,92.7814,93.0573,92.5941,93.0474,2900.0
2014-04-03 11:00:00,94.37,94.49,94.07,94.12,6300.0,92.9982,93.1164,92.7025,92.7518,6300.0
2014-04-03 11:05:00,94.08,94.4,94.0,94.35,4300.0,92.7124,93.0277,92.6336,92.9785,4300.0
2014-04-03 11:10:00,94.35,94.35,94.35,94.35,0.0,92.9785,92.9785,92.9785,92.9785,0.0
2014-04-03 11:15:00,94.31,94.31,94.12,94.15,1000.0,92.939,92.939,92.7518,92.7814,1000.0
2014-04-03 11:20:00,93.99,93.99,93.97,93.97,300.0,92.6237,92.6237,92.604,92.604,300.0
2014-04-03 11:25:00,94.01,94.17,93.91,94.03,5700.0,92.6434,92.8011,92.5449,92.6631,5700.0
2014-04-03 11:30:00,93.98,94.44,93.98,94.19,5400.0,92.6138,93.0672,92.6138,92.8208,5400.0
2014-04-03 11:35:00,94.19,94.19,94.0,94.16,3100.0,92.8208,92.8208,92.6336,92.7912,3100.0
2014-04-03 11:40:00,94.28,94.39,94.11,94.11,3600.0,92.9095,93.0179,92.742,92.742,3600.0
2014-04-03 11:45:00,94.06,94.24,93.95,94.23,4100.0,92.6927,92.8701,92.5843,92.8602,4100.0
2014-04-03 11:50:00,94.07,94.37,94.07,94.15,3200.0,92.7025,92.9982,92.7025,92.7814,3200.0
2014-04-03 11:55:00,94.25,94.72,94.25,94.59,5000.0,92.8799,93.3431,92.8799,93.215,5000.0
2014-04-03 12:00:00,94.38,94.54,94.32,94.54,800.0,93.008,93.1657,92.9489,93.1657,800.0
2014-04-03 12:05:00,94.59,94.83,94.39,94.39,2500.0,93.215,93.4515,93.0179,93.0179,2500.0
2014-04-03 12:10:00,94.45,94.58,94.24,94.24,1000.0,93.077,93.2051,92.8701,92.8701,1000.0
2014-04-03 12:15:00,94.14,94.16,93.94,93.94,2000.0,92.7715,92.7912,92.5744,92.5744,2000.0
2014-04-03 12:20:00,94.09,94.33,93.99,94.01,4300.0,92.7222,92.9588,92.6237,92.6434,4300.0
2014-04-03 12:25:00,94.08,94.15,93.82,94.0,2000.0,92.7124,92.7814,92.4562,92.6336,2000.0
2014-04-03 12:30:00,93.96,94.0,93.6,93.6,3200.0,92.5941,92.6336,92.2394,92.2394,3200.0
2014-04-03 12:35:00,93.56,93.66,93.2,93.2,3600.0,92.2,92.2985,91.8452,91.8452,3600.0
2014-04-03 12:40:00,93.35,93.41,93.35,93.41,500.0,91.993,92.0521,91.993,92.0521,500.0
2014-04-03 12:45:00,93.41,93.55,93.36,93.36,2000.0,92.0521,92.1901,92.0029,92.0029,2000.0
2014-04-03 12:50:00,93.36,93.58,93.36,93.54,1100.0,92.0029,92.2197,92.0029,92.1802,1100.0
2014-04-03 12:55:00,93.6,93.79,93.52,93.57,3300.0,92.2394,92.4266,92.1605,92.2098,3300.0
2014-04-03 13:00:00,93.57,93.78,93.56,93.73,3400.0,92.2098,92.4168,92.2,92.3675,3400.0
2014-04-03 13:05:00,93.65,93.82,93.65,93.82,1500.0,92.2886,92.4562,92.2886,92.4562,1500.0
2014-04-03 13:10:00,93.74,93.87,93.73,93.84,1400.0,92.3773,92.5054,92.3675,92.4759,1400.0
2014-04-03 13:15:00,93.72,93.94,93.62,93.62,21200.0,92.3576,92.5744,92.2591,92.2591,21200.0
2014-04-03 13:20:00,93.67,93.94,93.63,93.94,3300.0,92.3084,92.5744,92.2689,92.5744,3300.0
2014-04-03 13:25:00,94.03,94.09,93.82,94.07,1900.0,92.6631,92.7222,92.4562,92.7025,1900.0
2014-04-03 13:30:00,94.1,94.38,94.02,94.25,7900.0,92.7321,93.008,92.6533,92.8799,7900.0
2014-04-03 13:35:00,94.23,94.23,93.87,93.87,4200.0,92.8602,92.8602,92.5054,92.5054,4200.0
2014-04-03 13:40:00,93.95,94.11,93.94,93.94,6000.0,92.5843,92.742,92.5744,92.5744,6000.0
2014-04-03 13:45:00,93.93,94.13,93.93,94.06,1700.0,92.5646,92.7617,92.5646,92.6927,1700.0
2014-04-03 13:50:00,94.06,94.14,93.83,93.89,5000.0,92.6927,92.7715,92.466,92.5252,5000.0
2014-04-03 13:55:00,93.79,93.79,93.65,93.65,2300.0,92.4266,92.4266,92.2886,92.2886,2300.0
2014-04-03 14:00:00,93.64,93.87,93.63,93.83,3700.0,92.2788,92.5054,92.2689,92.466,3700.0
2014-04-03 14:05:00,93.83,94.0,93.75,94.0,2200.0,92.466,92.6336,92.3872,92.6336,2200.0
2014-04-03 14:10:00,94.0,94.05,93.77,93.79,4000.0,92.6336,92.6828,92.4069,92.4266,4000.0
2014-04-03 14:15:00,93.91,93.92,93.83,93.83,2600.0,92.5449,92.5547,92.466,92.466,2600.0
2014-04-03 14:20:00,93.84,94.16,93.84,93.91,6400.0,92.4759,92.7912,92.4759,92.5449,6400.0
2014-04-03 14:25:00,93.91,93.97,93.7,93.7,8500.0,92.5449,92.604,92.3379,92.3379,8500.0
2014-04-03 14:30:00,93.57,93.57,93.41,93.42,5700.0,92.2098,92.2098,92.0521,92.062,5700.0
2014-04-03 14:35:00,93.5,93.5,93.11,93.11,4600.0,92.1408,92.1408,91.7565,91.7565,4600.0
2014-04-03 14:40:00,93.1,93.2,93.04,93.2,3900.0,91.7466,91.8452,91.6875,91.8452,3900.0
2014-04-03 14:45:00,93.3,93.49,93.29,93.3,5200.0,91.9437,92.131,91.9339,91.9437,5200.0
2014-04-03 14:50:00,93.37,93.52,93.27,93.45,7900.0,92.0127,92.1605,91.9142,92.0915,7900.0
2014-04-03 14:55:00,93.39,93.4,93.2,93.22,10500.0,92.0324,92.0423,91.8452,91.8649,10500.0
2014-04-03 15:00:00,93.23,93.3,93.11,93.11,12700.0,91.8747,91.9437,91.7565,91.7565,12700.0
2014-04-03 15:05:00,93.11,93.23,93.07,93.23,8000.0,91.7565,91.8747,91.7171,91.8747,8000.0
2014-04-03 15:10:00,93.21,93.27,92.96,92.98,32000.0,91.855,91.9142,91.6087,91.6284,32000.0
2014-04-03 15:15:00,92.9,93.17,92.82,93.17,6700.0,91.5495,91.8156,91.4707,91.8156,6700.0
2014-04-03 15:20:00,93.1,93.35,93.05,93.05,11700.0,91.7466,91.993,91.6974,91.6974,11700.0
2014-04-03 15:25:00,93.13,93.17,92.98,92.98,20800.0,91.7762,91.8156,91.6284,91.6284,20800.0
2014-04-03 15:30:00,93.04,93.1,92.98,93.0,3800.0,91.6875,91.7466,91.6284,91.6481,3800.0
2014-04-03 15:35:00,92.96,93.27,92.96,93.27,4900.0,91.6087,91.9142,91.6087,91.9142,4900.0
2014-04-03 15:40:00,93.2,93.34,93.17,93.18,18600.0,91.8452,91.9831,91.8156,91.8255,18600.0
2014-04-03 15:45:00,93.18,93.19,92.95,92.97,39000.0,91.8255,91.8353,91.5988,91.6185,39000.0
2014-04-03 15:50:00,93.0,93.07,92.97,93.02,29300.0,91.6481,91.7171,91.6185,91.6678,29300.0
2014-04-03 15:55:00,93.04,93.04,92.86,92.95,22300.0,91.6875,91.6875,91.5101,91.5988,22300.0
2014-04-04 09:30:00,93.78,94.43,92.7,93.23,10200.0,92.4168,93.0573,91.3525,91.8747,10200.0
2014-04-04 09:35:00,93.39,93.52,92.36,92.59,5400.0,92.0324,92.1605,91.0174,91.2441,5400.0
2014-04-04 09:40:00,92.59,92.93,91.49,91.75,6600.0,91.2441,91.5791,90.16,90.4163,6600.0
2014-04-04 09:45:00,91.53,91.85,90.56,90.87,34500.0,90.1995,90.5148,89.2436,89.5491,34500.0
2014-04-04 09:50:00,90.88,91.22,90.83,90.84,5700.0,89.5589,89.894,89.5096,89.5195,5700.0
2014-04-04 09:55:00,90.85,91.07,90.37,90.38,16300.0,89.5293,89.7461,89.0563,89.0662,16300.0
2014-04-04 10:00:00,90.4,91.2,90.39,91.2,26300.0,89.0859,89.8743,89.076,89.8743,26300.0
2014-04-04 10:05:00,91.34,91.9,91.32,91.82,8900.0,90.0122,90.5641,89.9925,90.4852,8900.0
2014-04-04 10:10:00,91.77,92.1,91.7,91.82,3200.0,90.436,90.7612,90.367,90.4852,3200.0
2014-04-04 10:15:00,91.95,92.15,91.69,91.82,6800.0,90.6134,90.8104,90.3571,90.4852,6800.0
2014-04-04 10:20:00,91.82,91.82,91.13,91.22,6400.0,90.4852,90.4852,89.8053,89.894,6400.0
2014-04-04 10:25:00,91.22,91.69,91.02,91.52,10800.0,89.894,90.3571,89.6969,90.1896,10800.0
2014-04-04 10:30:00,91.56,92.26,91.27,91.38,22900.0,90.229,90.9188,89.9432,90.0516,22900.0
2014-04-04 10:35:00,91.49,91.54,91.24,91.37,2500.0,90.16,90.2093,89.9137,90.0418,2500.0
2014-04-04 10:40:00,91.37,91.82,91.19,91.82,14700.0,90.0418,90.4852,89.8644,90.4852,14700.0
2014-04-04 10:45:00,91.48,91.51,91.4,91.4,4400.0,90.1502,90.1798,90.0713,90.0713,4400.0
2014-04-04 10:50:00,91.44,91.61,91.28,91.4,4100.0,90.1108,90.2783,89.9531,90.0713,4100.0
2014-04-04 10:55:00,91.4,91.82,91.2,91.22,6700.0,90.0713,90.4852,89.8743,89.894,6700.0
2014-04-04 11:00:00,91.26,91.5,91.07,91.17,3600.0,89.9334,90.1699,89.7461,89.8447,3600.0
2014-04-04 11:05:00,91.17,91.43,91.09,91.09,3200.0,89.8447,90.1009,89.7659,89.7659,3200.0
2014-04-04 11:10:00,91.16,91.31,91.16,91.26,2700.0,89.8348,89.9827,89.8348,89.9334,2700.0
2014-04-04 11:15:00,91.26,91.26,90.82,90.87,9300.0,89.9334,89.9334,89.4998,89.5491,9300.0
2014-04-04 11:20:00,90.91,91.2,90.38,90.48,7400.0,89.5885,89.8743,89.0662,89.1647,7400.0
2014-04-04 11:25:00,90.48,90.51,89.84,89.84,39100.0,89.1647,89.1943,88.534,88.534,39100.0
2014-04-04 11:30:00,90.02,90.51,90.0,90.13,17900.0,88.7114,89.1943,88.6917,88.8198,17900.0
2014-04-04 11:35:00,90.03,90.14,89.89,89.9,11100.0,88.7213,88.8297,88.5833,88.5932,11100.0
2014-04-04 11:40:00,89.91,89.97,88.79,88.98,18800.0,88.603,88.6621,87.4993,87.6865,18800.0
2014-04-04 11:45:00,88.99,89.18,88.48,89.18,86000.0,87.6964,87.8836,87.1938,87.8836,86000.0
2014-04-04 11:50:00,89.02,89.74,89.01,89.49,8000.0,87.7259,88.4355,87.7161,88.1891,8000.0
2014-04-04 11:55:00,89.38,89.85,89.37,89.5,4300.0,88.0807,88.5439,88.0709,88.199,4300.0
2014-04-04 12:00:00,89.66,89.66,89.12,89.22,3600.0,88.3566,88.3566,87.8245,87.923,3600.0
2014-04-04 12:05:00,89.11,89.45,88.8,88.91,13800.0,87.8146,88.1497,87.5091,87.6175,13800.0
2014-04-04 12:10:00,88.9,89.26,88.75,89.22,4700.0,87.6077,87.9625,87.4599,87.923,4700.0
2014-04-04 12:15:00,89.11,89.29,89.11,89.16,2800.0,87.8146,87.992,87.8146,87.8639,2800.0
2014-04-04 12:20:00,89.16,89.25,89.15,89.15,500.0,87.8639,87.9526,87.8541,87.8541,500.0
2014-04-04 12:25:00,89.21,89.21,88.8,89.21,3200.0,87.9132,87.9132,87.5091,87.9132,3200.0
2014-04-04 12:30:00,89.15,89.39,89.0,89.23,1700.0,87.8541,88.0906,87.7062,87.9329,1700.0
2014-04-04 12:35:00,89.25,89.37,89.05,89.37,2500.0,87.9526,88.0709,87.7555,88.0709,2500.0
2014-04-04 12:40:00,89.37,89.37,88.8,88.84,4500.0,88.0709,88.0709,87.5091,87.5486,4500.0
2014-04-04 12:45:00,88.8,88.92,88.6,88.65,8200.0,87.5091,87.6274,87.3121,87.3613,8200.0
2014-04-04 12:50:00,88.67,88.89,88.59,88.89,1700.0,87.381,87.5978,87.3022,87.5978,1700.0
2014-04-04 12:55:00,88.74,88.74,88.15,88.36,7300.0,87.45,87.45,86.8686,87.0755,7300.0
2014-04-04 13:00:00,88.48,88.58,88.21,88.32,5000.0,87.1938,87.2923,86.9277,87.0361,5000.0
2014-04-04 13:05:00,88.38,88.51,88.05,88.17,10300.0,87.0953,87.2234,86.77,86.8883,10300.0
2014-04-04 13:10:00,88.09,88.3,87.83,88.14,17700.0,86.8095,87.0164,86.5532,86.8587,17700.0
2014-04-04 13:15:00,88.21,88.54,88.21,88.28,11500.0,86.9277,87.2529,86.9277,86.9967,11500.0
2014-04-04 13:20:00,88.48,88.7,88.17,88.7,13200.0,87.1938,87.4106,86.8883,87.4106,13200.0
2014-04-04 13:25:00,88.5,88.7,88.41,88.46,9200.0,87.2135,87.4106,87.1248,87.1741,9200.0
2014-04-04 13:30:00,88.55,89.0,88.55,88.92,16600.0,87.2628,87.7062,87.2628,87.6274,16600.0
2014-04-04 13:35:00,89.0,89.68,89.0,89.06,4000.0,87.7062,88.3764,87.7062,87.7654,4000.0
2014-04-04 13:40:00,88.97,89.21,88.97,89.21,1800.0,87.6767,87.9132,87.6767,87.9132,1800.0
2014-04-04 13:45:00,89.16,89.42,89.16,89.42,4700.0,87.8639,88.1201,87.8639,88.1201,4700.0
2014-04-04 13:50:00,89.33,89.53,89.32,89.43,4100.0,88.0314,88.2285,88.0216,88.13,4100.0
2014-04-04 13:55:00,89.51,89.51,89.03,89.03,13200.0,88.2088,88.2088,87.7358,87.7358,13200.0
2014-04-04 14:00:00,89.03,89.12,88.84,89.07,12000.0,87.7358,87.8245,87.5486,87.7752,12000.0
2014-04-04 14:05:00,89.12,89.12,88.71,88.9,7000.0,87.8245,87.8245,87.4205,87.6077,7000.0
2014-04-04 14:10:00,88.86,88.9,88.76,88.9,4200.0,87.5683,87.6077,87.4697,87.6077,4200.0
2014-04-04 14:15:00,88.9,89.04,88.79,88.79,6500.0,87.6077,87.7457,87.4993,87.4993,6500.0
2014-04-04 14:20:00,88.67,89.02,88.64,89.02,1900.0,87.381,87.7259,87.3515,87.7259,1900.0
2014-04-04 14:25:00,89.05,89.05,88.71,88.75,1900.0,87.7555,87.7555,87.4205,87.4599,1900.0
2014-04-04 14:30:00,88.75,88.92,88.6,88.84,5200.0,87.4599,87.6274,87.3121,87.5486,5200.0
2014-04-04 14:35:00,88.85,88.85,88.74,88.8,6300.0,87.5584,87.5584,87.45,87.5091,6300.0
2014-04-04 14:40:00,88.82,88.82,88.6,88.65,4500.0,87.5289,87.5289,87.3121,87.3613,4500.0
2014-04-04 14:45:00,88.61,88.91,88.59,88.84,3500.0,87.3219,87.6175,87.3022,87.5486,3500.0
2014-04-04 14:50:00,88.79,88.85,88.72,88.72,3000.0,87.4993,87.5584,87.4303,87.4303,3000.0
2014-04-04 14:55:00,88.73,88.76,88.56,88.76,2800.0,87.4402,87.4697,87.2726,87.4697,2800.0
2014-04-04 15:00:00,88.76,89.3,88.69,89.3,6200.0,87.4697,88.0019,87.4007,88.0019,6200.0
2014-04-04 15:05:00,89.3,89.34,89.09,89.23,10300.0,88.0019,88.0413,87.7949,87.9329,10300.0
2014-04-04 15:10:00,89.25,89.89,89.25,89.89,7000.0,87.9526,88.5833,87.9526,88.5833,7000.0
2014-04-04 15:15:00,89.89,89.95,89.67,89.89,8700.0,88.5833,88.6424,88.3665,88.5833,8700.0
2014-04-04 15:20:00,89.89,89.89,89.71,89.78,13000.0,88.5833,88.5833,88.4059,88.4749,13000.0
2014-04-04 15:25:00,89.76,89.88,89.66,89.85,13600.0,88.4552,88.5734,88.3566,88.5439,13600.0
2014-04-04 15:30:00,89.82,89.9,89.5,89.52,10600.0,88.5143,88.5932,88.199,88.2187,10600.0
2014-04-04 15:35:00,89.52,89.73,89.52,89.62,10300.0,88.2187,88.4256,88.2187,88.3172,10300.0
2014-04-04 15:40:00,89.61,89.66,89.52,89.59,12400.0,88.3074,88.3566,88.2187,88.2877,12400.0
2014-04-04 15:45:00,89.56,89.56,89.26,89.32,27300.0,88.2581,88.2581,87.9625,88.0216,27300.0
2014-04-04 15:50:00,89.28,89.33,89.09,89.3,22600.0,87.9822,88.0314,87.7949,88.0019,22600.0
2014-04-04 15:55:00,89.3,89.31,89.11,89.13,26500.0,88.0019,88.0117,87.8146,87.8343,26500.0
2014-04-07 09:30:00,89.46,89.5,88.34,89.16,13200.0,88.1596,88.199,87.0558,87.8639,13200.0
2014-04-07 09:35:00,89.12,89.12,88.55,88.91,5200.0,87.8245,87.8245,87.2628,87.6175,5200.0
2014-04-07 09:40:00,88.92,89.07,87.02,87.02,16500.0,87.6274,87.7752,85.755,85.755,16500.0
2014-04-07 09:45:00,87.46,88.24,86.62,86.81,44400.0,86.1886,86.9573,85.3608,85.5481,44400.0
2014-04-07 09:50:00,86.65,88.07,86.65,87.86,6800.0,85.3904,86.7898,85.3904,86.5828,6800.0
2014-04-07 09:55:00,88.38,89.0,88.1,88.7,16900.0,87.0953,87.7062,86.8193,87.4106,16900.0
2014-04-07 10:00:00,88.7,88.7,88.22,88.54,10500.0,87.4106,87.4106,86.9376,87.2529,10500.0
2014-04-07 10:05:00,88.5,88.7,87.9,87.99,4200.0,87.2135,87.4106,86.6222,86.7109,4200.0
2014-04-07 10:10:00,88.29,88.7,88.2,88.65,2500.0,87.0066,87.4106,86.9179,87.3613,2500.0
2014-04-07 10:15:00,88.78,88.78,88.22,88.22,1200.0,87.4894,87.4894,86.9376,86.9376,1200.0
2014-04-07 10:20:00,88.43,88.43,87.94,87.95,4000.0,87.1445,87.1445,86.6616,86.6715,4000.0
2014-04-07 10:25:00,87.96,88.42,87.84,87.84,2700.0,86.6814,87.1347,86.5631,86.5631,2700.0
2014-04-07 10:30:00,87.81,88.0,87.38,87.81,6400.0,86.5335,86.7208,86.1098,86.5335,6400.0
2014-04-07 10:35:00,87.7,87.82,87.17,87.4,5400.0,86.4251,86.5434,85.9028,86.1295,5400.0
2014-04-07 10:40:00,87.5,87.73,87.33,87.66,1800.0,86.228,86.4547,86.0605,86.3857,1800.0
2014-04-07 10:45:00,87.56,87.56,86.56,86.56,4900.0,86.2872,86.2872,85.3017,85.3017,4900.0
2014-04-07 10:50:00,86.65,86.94,86.03,86.04,14700.0,85.3904,85.6762,84.7794,84.7893,14700.0
2014-04-07 10:55:00,86.1,86.75,85.86,86.05,11100.0,84.8484,85.4889,84.6119,84.7991,11100.0
2014-04-07 11:00:00,86.13,87.46,86.13,87.46,6100.0,84.878,86.1886,84.878,86.1886,6100.0
2014-04-07 11:05:00,87.22,87.41,86.41,86.86,15300.0,85.9521,86.1394,85.1539,85.5973,15300.0
2014-04-07 11:10:00,86.7,87.1,86.42,87.07,2500.0,85.4397,85.8339,85.1637,85.8043,2500.0
2014-04-07 11:15:00,86.87,87.27,86.64,86.71,30900.0,85.6072,86.0014,85.3805,85.4495,30900.0
2014-04-07 11:20:00,86.79,86.79,86.38,86.38,500.0,85.5284,85.5284,85.1243,85.1243,500.0
2014-04-07 11:25:00,86.22,86.45,86.06,86.45,2000.0,84.9666,85.1933,84.809,85.1933,2000.0
2014-04-07 11:30:00,86.24,86.91,86.24,86.59,2300.0,84.9864,85.6466,84.9864,85.3313,2300.0
2014-04-07 11:35:00,86.81,86.81,86.11,86.13,23900.0,85.5481,85.5481,84.8582,84.878,23900.0
2014-04-07 11:40:00,86.22,86.33,85.87,85.87,6100.0,84.9666,85.0751,84.6217,84.6217,6100.0
2014-04-07 11:45:00,85.87,86.1,85.52,85.77,6400.0,84.6217,84.8484,84.2768,84.5232,6400.0
2014-04-07 11:50:00,85.89,85.89,85.11,85.55,15600.0,84.6414,84.6414,83.8728,84.3064,15600.0
2014-04-07 11:55:00,85.33,85.86,85.33,85.53,10800.0,84.0896,84.6119,84.0896,84.2867,10800.0
2014-04-07 12:00:00,85.51,85.79,85.5,85.56,4100.0,84.267,84.5429,84.2571,84.3162,4100.0
2014-04-07 12:05:00,85.63,85.65,85.34,85.39,5900.0,84.3852,84.4049,84.0994,84.1487,5900.0
2014-04-07 12:10:00,85.33,85.34,84.83,85.03,11900.0,84.0896,84.0994,83.5969,83.7939,11900.0
2014-04-07 12:15:00,84.94,85.05,84.61,84.79,25200.0,83.7053,83.8137,83.3801,83.5574,25200.0
2014-04-07 12:20:00,84.84,85.05,84.66,84.83,36800.0,83.6067,83.8137,83.4293,83.5969,36800.0
2014-04-07 12:25:00,84.83,85.25,84.83,84.93,8700.0,83.5969,84.0108,83.5969,83.6954,8700.0
2014-04-07 12:30:00,85.0,85.34,84.94,85.34,8000.0,83.7644,84.0994,83.7053,84.0994,8000.0
2014-04-07 12:35:00,85.33,85.57,85.11,85.2,6700.0,84.0896,84.3261,83.8728,83.9615,6700.0
2014-04-07 12:40:00,85.25,85.39,84.85,84.91,13500.0,84.0108,84.1487,83.6166,83.6757,13500.0
2014-04-07 12:45:00,84.9,85.0,84.5,84.82,29400.0,83.6658,83.7644,83.2717,83.587,29400.0
2014-04-07 12:50:00,84.78,85.12,84.77,85.12,7900.0,83.5476,83.8826,83.5377,83.8826,7900.0
2014-04-07 12:55:00,85.05,85.41,85.05,85.13,3300.0,83.8137,84.1684,83.8137,83.8925,3300.0
2014-04-07 13:00:00,85.2,85.5,84.91,85.39,20300.0,83.9615,84.2571,83.6757,84.1487,20300.0
2014-04-07 13:05:00,85.24,85.25,84.53,84.77,7400.0,84.0009,84.0108,83.3012,83.5377,7400.0
2014-04-07 13:10:00,84.76,85.31,84.55,84.95,115500.0,83.5279,84.0699,83.3209,83.7151,115500.0
2014-04-07 13:15:00,84.84,84.95,84.77,84.85,4200.0,83.6067,83.7151,83.5377,83.6166,4200.0
2014-04-07 13:20:00,84.84,84.89,84.55,84.55,105400.0,83.6067,83.656,83.3209,83.3209,105400.0
2014-04-07 13:25:00,84.74,84.74,84.1,84.1,5500.0,83.5082,83.5082,82.8775,82.8775,5500.0
2014-04-07 13:30:00,84.14,84.52,84.0,84.42,31100.0,82.9169,83.2914,82.7789,83.1928,31100.0
2014-04-07 13:35:00,84.25,84.75,84.25,84.71,38700.0,83.0253,83.518,83.0253,83.4786,38700.0
2014-04-07 13:40:00,84.71,84.88,84.61,84.75,3000.0,83.4786,83.6461,83.3801,83.518,3000.0
2014-04-07 13:45:00,84.82,84.84,84.59,84.78,9800.0,83.587,83.6067,83.3603,83.5476,9800.0
2014-04-07 13:50:00,84.78,84.89,84.58,84.73,17400.0,83.5476,83.656,83.3505,83.4983,17400.0
2014-04-07 13:55:00,84.69,84.75,84.54,84.55,10600.0,83.4589,83.518,83.3111,83.3209,10600.0
2014-04-07 14:00:00,84.55,84.69,84.41,84.55,8500.0,83.3209,83.4589,83.183,83.3209,8500.0
2014-04-07 14:05:00,84.39,84.5,84.15,84.25,8600.0,83.1633,83.2717,82.9267,83.0253,8600.0
2014-04-07 14:10:00,84.12,84.27,84.03,84.16,7600.0,82.8972,83.045,82.8085,82.9366,7600.0
2014-04-07 14:15:00,84.09,84.24,84.03,84.03,5400.0,82.8676,83.0154,82.8085,82.8085,5400.0
2014-04-07 14:20:00,84.0,84.0,83.86,83.86,7300.0,82.7789,82.7789,82.641,82.641,7300.0
2014-04-07 14:25:00,83.9,84.0,83.83,83.9,16000.0,82.6804,82.7789,82.6114,82.6804,16000.0
2014-04-07 14:30:00,83.99,83.99,83.59,83.62,14100.0,82.7691,82.7691,82.3749,82.4044,14100.0
2014-04-07 14:35:00,83.64,83.8,83.6,83.7,15800.0,82.4242,82.5818,82.3847,82.4833,15800.0
2014-04-07 14:40:00,83.7,83.91,83.62,83.75,51900.0,82.4833,82.6902,82.4044,82.5326,51900.0
2014-04-07 14:45:00,83.7,83.91,83.63,83.74,46100.0,82.4833,82.6902,82.4143,82.5227,46100.0
2014-04-07 14:50:00,83.82,83.94,83.64,83.94,25100.0,82.6015,82.7198,82.4242,82.7198,25100.0
2014-04-07 14:55:00,83.91,83.97,83.65,83.76,26600.0,82.6902,82.7494,82.434,82.5424,26600.0
2014-04-07 15:00:00,83.74,83.98,83.69,83.69,11000.0,82.5227,82.7592,82.4734,82.4734,11000.0
2014-04-07 15:05:00,83.69,83.95,83.53,83.91,12100.0,82.4734,82.7296,82.3158,82.6902,12100.0
2014-04-07 15:10:00,83.94,84.14,83.68,84.05,58900.0,82.7198,82.9169,82.4636,82.8282,58900.0
2014-04-07 15:15:00,84.08,84.25,83.97,83.97,54900.0,82.8578,83.0253,82.7494,82.7494,54900.0
2014-04-07 15:20:00,84.02,84.13,83.77,83.84,39800.0,82.7986,82.907,82.5523,82.6212,39800.0
2014-04-07 15:25:00,83.84,84.27,83.84,84.24,56300.0,82.6212,83.045,82.6212,83.0154,56300.0
2014-04-07 15:30:00,84.36,84.45,84.05,84.23,20800.0,83.1337,83.2224,82.8282,83.0056,20800.0
2014-04-07 15:35:00,84.22,84.62,84.16,84.43,36100.0,82.9957,83.3899,82.9366,83.2027,36100.0
2014-04-07 15:40:00,84.45,84.51,84.26,84.4,33300.0,83.2224,83.2815,83.0351,83.1731,33300.0
2014-04-07 15:45:00,84.38,84.45,84.23,84.23,23900.0,83.1534,83.2224,83.0056,83.0056,23900.0
2014-04-07 15:50:00,84.27,84.34,84.2,84.25,32200.0,83.045,83.114,82.976,83.0253,32200.0
2014-04-07 15:55:00,84.25,84.33,84.04,84.2,59000.0,83.0253,83.1041,82.8183,82.976,59000.0
2014-04-08 09:30:00,84.95,85.39,84.35,85.39,7200.0,83.7151,84.1487,83.1238,84.1487,7200.0
2014-04-08 09:35:00,85.42,86.02,85.1,85.8,9900.0,84.1783,84.7696,83.8629,84.5528,9900.0
2014-04-08 09:40:00,85.77,85.77,85.15,85.4,17800.0,84.5232,84.5232,83.9122,84.1586,17800.0
2014-04-08 09:45:00,85.2,85.29,85.12,85.14,13300.0,83.9615,84.0502,83.8826,83.9023,13300.0
2014-04-08 09:50:00,85.0,85.12,84.22,84.95,8900.0,83.7644,83.8826,82.9957,83.7151,8900.0
2014-04-08 09:55:00,85.02,85.67,84.88,85.67,2600.0,83.7841,84.4246,83.6461,84.4246,2600.0
2014-04-08 10:00:00,85.54,85.78,85.16,85.16,3900.0,84.2965,84.533,83.9221,83.9221,3900.0
2014-04-08 10:05:00,85.14,86.4,85.14,86.4,2900.0,83.9023,85.144,83.9023,85.144,2900.0
2014-04-08 10:10:00,86.4,86.4,85.31,85.86,5500.0,85.144,85.144,84.0699,84.6119,5500.0
2014-04-08 10:15:00,85.84,86.19,85.21,85.21,13000.0,84.5922,84.9371,83.9713,83.9713,13000.0
2014-04-08 10:20:00,85.05,85.15,84.63,84.63,7200.0,83.8137,83.9122,83.3998,83.3998,7200.0
2014-04-08 10:25:00,84.63,84.82,84.39,84.7,16600.0,83.3998,83.587,83.1633,83.4687,16600.0
2014-04-08 10:30:00,84.77,85.58,84.76,85.58,7200.0,83.5377,84.336,83.5279,84.336,7200.0
2014-04-08 10:35:00,85.4,86.69,85.4,86.61,14200.0,84.1586,85.4298,84.1586,85.351,14200.0
2014-04-08 10:40:00,86.6,86.63,86.14,86.38,10700.0,85.3411,85.3707,84.8878,85.1243,10700.0
2014-04-08 10:45:00,86.2,86.35,85.91,86.07,15900.0,84.9469,85.0948,84.6612,84.8188,15900.0
2014-04-08 10:50:00,86.08,86.77,86.08,86.42,5800.0,84.8287,85.5087,84.8287,85.1637,5800.0
2014-04-08 10:55:00,86.65,86.84,86.5,86.65,2700.0,85.3904,85.5776,85.2426,85.3904,2700.0
2014-04-08 11:00:00,86.65,86.88,86.39,86.64,3200.0,85.3904,85.6171,85.1342,85.3805,3200.0
2014-04-08 11:05:00,86.64,86.96,86.45,86.92,4900.0,85.3805,85.6959,85.1933,85.6565,4900.0
2014-04-08 11:10:00,86.96,86.96,86.16,86.16,1900.0,85.6959,85.6959,84.9075,84.9075,1900.0
2014-04-08 11:15:00,86.38,86.78,86.35,86.78,1300.0,85.1243,85.5185,85.0948,85.5185,1300.0
2014-04-08 11:20:00,86.73,86.75,86.36,86.37,3900.0,85.4692,85.4889,85.1046,85.1145,3900.0
2014-04-08 11:25:00,86.42,86.42,86.15,86.38,6600.0,85.1637,85.1637,84.8977,85.1243,6600.0
2014-04-08 11:30:00,86.39,86.86,86.39,86.86,7200.0,85.1342,85.5973,85.1342,85.5973,7200.0
2014-04-08 11:35:00,86.81,86.81,86.45,86.58,3500.0,85.5481,85.5481,85.1933,85.3214,3500.0
2014-04-08 11:40:00,86.46,86.53,86.31,86.37,7900.0,85.2032,85.2721,85.0553,85.1145,7900.0
2014-04-08 11:45:00,86.44,86.44,86.17,86.26,1500.0,85.1835,85.1835,84.9174,85.0061,1500.0
2014-04-08 11:50:00,86.25,86.52,86.2,86.37,6500.0,84.9962,85.2623,84.9469,85.1145,6500.0
2014-04-08 11:55:00,86.43,86.58,86.3,86.47,10600.0,85.1736,85.3214,85.0455,85.213,10600.0
2014-04-08 12:00:00,86.49,86.52,86.39,86.4,5300.0,85.2327,85.2623,85.1342,85.144,5300.0
2014-04-08 12:05:00,86.47,86.52,86.19,86.43,3400.0,85.213,85.2623,84.9371,85.1736,3400.0
2014-04-08 12:10:00,86.43,86.52,86.24,86.32,10700.0,85.1736,85.2623,84.9864,85.0652,10700.0
2014-04-08 12:15:00,86.42,86.52,86.25,86.25,9500.0,85.1637,85.2623,84.9962,84.9962,9500.0
2014-04-08 12:20:00,86.29,86.4,86.07,86.24,8000.0,85.0356,85.144,84.8188,84.9864,8000.0
2014-04-08 12:25:00,86.19,86.35,86.19,86.22,1700.0,84.9371,85.0948,84.9371,84.9666,1700.0
2014-04-08 12:30:00,86.28,86.35,86.14,86.14,2200.0,85.0258,85.0948,84.8878,84.8878,2200.0
2014-04-08 12:35:00,86.14,86.33,86.14,86.33,1400.0,84.8878,85.0751,84.8878,85.0751,1400.0
2014-04-08 12:40:00,86.06,86.35,86.05,86.35,5900.0,84.809,85.0948,84.7991,85.0948,5900.0
2014-04-08 12:45:00,86.35,86.46,86.11,86.11,2900.0,85.0948,85.2032,84.8582,84.8582,2900.0
2014-04-08 12:50:00,86.0,86.35,86.0,86.25,9100.0,84.7498,85.0948,84.7498,84.9962,9100.0
2014-04-08 12:55:00,86.33,86.33,86.32,86.32,200.0,85.0751,85.0751,85.0652,85.0652,200.0
2014-04-08 13:00:00,86.15,86.22,86.06,86.21,1000.0,84.8977,84.9666,84.809,84.9568,1000.0
2014-04-08 13:05:00,86.2,86.22,85.89,86.05,3400.0,84.9469,84.9666,84.6414,84.7991,3400.0
2014-04-08 13:10:00,86.17,86.34,86.1,86.2,1400.0,84.9174,85.0849,84.8484,84.9469,1400.0
2014-04-08 13:15:00,86.2,86.24,86.2,86.22,800.0,84.9469,84.9864,84.9469,84.9666,800.0
2014-04-08 13:20:00,86.22,86.45,86.17,86.39,7000.0,84.9666,85.1933,84.9174,85.1342,7000.0
2014-04-08 13:25:00,86.31,86.44,86.19,86.35,3900.0,85.0553,85.1835,84.9371,85.0948,3900.0
2014-04-08 13:30:00,86.35,86.41,86.3,86.41,1500.0,85.0948,85.1539,85.0455,85.1539,1500.0
2014-04-08 13:35:00,86.44,86.44,86.21,86.28,3200.0,85.1835,85.1835,84.9568,85.0258,3200.0
2014-04-08 13:40:00,86.29,86.49,86.02,86.16,8400.0,85.0356,85.2327,84.7696,84.9075,8400.0
2014-04-08 13:45:00,86.06,86.18,85.92,86.17,6500.0,84.809,84.9272,84.671,84.9174,6500.0
2014-04-08 13:50:00,86.07,86.21,85.99,86.07,25100.0,84.8188,84.9568,84.74,84.8188,25100.0
2014-04-08 13:55:00,86.09,86.29,86.0,86.28,2600.0,84.8385,85.0356,84.7498,85.0258,2600.0
2014-04-08 14:00:00,86.27,86.43,86.23,86.36,2600.0,85.0159,85.1736,84.9765,85.1046,2600.0
2014-04-08 14:05:00,86.36,86.42,86.16,86.24,2800.0,85.1046,85.1637,84.9075,84.9864,2800.0
2014-04-08 14:10:00,86.38,86.47,86.24,86.3,2000.0,85.1243,85.213,84.9864,85.0455,2000.0
2014-04-08 14:15:00,86.25,86.27,86.11,86.22,1400.0,84.9962,85.0159,84.8582,84.9666,1400.0
2014-04-08 14:20:00,86.28,86.4,86.21,86.23,5200.0,85.0258,85.144,84.9568,84.9765,5200.0
2014-04-08 14:25:00,86.39,86.39,86.04,86.05,6900.0,85.1342,85.1342,84.7893,84.7991,6900.0
2014-04-08 14:30:00,86.05,86.11,85.7,85.7,8300.0,84.7991,84.8582,84.4542,84.4542,8300.0
2014-04-08 14:35:00,85.7,85.7,85.52,85.56,1800.0,84.4542,84.4542,84.2768,84.3162,1800.0
2014-04-08 14:40:00,85.58,85.77,85.12,85.12,7200.0,84.336,84.5232,83.8826,83.8826,7200.0
2014-04-08 14:45:00,85.28,85.34,85.28,85.28,600.0,84.0403,84.0994,84.0403,84.0403,600.0
2014-04-08 14:50:00,85.53,85.75,85.4,85.62,3700.0,84.2867,84.5035,84.1586,84.3754,3700.0
2014-04-08 14:55:00,85.68,85.69,85.5,85.55,1100.0,84.4345,84.4444,84.2571,84.3064,1100.0
2014-04-08 15:00:00,85.43,85.54,85.36,85.51,1100.0,84.1881,84.2965,84.1192,84.267,1100.0
2014-04-08 15:05:00,85.47,85.82,85.47,85.53,3500.0,84.2276,84.5725,84.2276,84.2867,3500.0
2014-04-08 15:10:00,85.48,85.63,85.4,85.63,1400.0,84.2374,84.3852,84.1586,84.3852,1400.0
2014-04-08 15:15:00,85.53,85.72,85.52,85.69,1700.0,84.2867,84.4739,84.2768,84.4444,1700.0
2014-04-08 15:20:00,85.89,85.95,85.75,85.75,2300.0,84.6414,84.7006,84.5035,84.5035,2300.0
2014-04-08 15:25:00,85.85,85.85,85.5,85.81,9100.0,84.602,84.602,84.2571,84.5626,9100.0
2014-04-08 15:30:00,85.89,85.9,85.59,85.6,7300.0,84.6414,84.6513,84.3458,84.3557,7300.0
2014-04-08 15:35:00,85.73,85.94,85.73,85.91,4600.0,84.4838,84.6907,84.4838,84.6612,4600.0
2014-04-08 15:40:00,85.92,85.92,85.56,85.67,12500.0,84.671,84.671,84.3162,84.4246,12500.0
2014-04-08 15:45:00,85.76,85.77,85.56,85.75,8000.0,84.5133,84.5232,84.3162,84.5035,8000.0
2014-04-08 15:50:00,85.68,85.74,85.49,85.6,22200.0,84.4345,84.4936,84.2473,84.3557,22200.0
2014-04-08 15:55:00,85.53,85.68,85.39,85.45,74300.0,84.2867,84.4345,84.1487,84.2078,74300.0
2014-04-09 09:30:00,86.44,86.63,85.02,85.5,7000.0,85.1835,85.3707,83.7841,84.2571,7000.0
2014-04-09 09:35:00,85.75,85.97,85.01,85.93,5600.0,84.5035,84.7203,83.7742,84.6809,5600.0
2014-04-09 09:40:00,85.88,86.52,85.77,86.52,52400.0,84.6316,85.2623,84.5232,85.2623,52400.0
2014-04-09 09:45:00,86.15,86.46,85.82,86.13,5700.0,84.8977,85.2032,84.5725,84.878,5700.0
2014-04-09 09:50:00,86.23,86.65,85.92,86.65,4000.0,84.9765,85.3904,84.671,85.3904,4000.0
2014-04-09 09:55:00,86.53,86.95,86.22,86.79,2200.0,85.2721,85.686,84.9666,85.5284,2200.0
2014-04-09 10:00:00,86.92,86.95,86.71,86.81,4800.0,85.6565,85.686,85.4495,85.5481,4800.0
2014-04-09 10:05:00,86.79,86.9,86.57,86.74,5100.0,85.5284,85.6368,85.3116,85.4791,5100.0
2014-04-09 10:10:00,86.7,86.95,86.6,86.93,6400.0,85.4397,85.686,85.3411,85.6663,6400.0
2014-04-09 10:15:00,86.94,87.87,86.94,87.86,9400.0,85.6762,86.5927,85.6762,86.5828,9400.0
2014-04-09 10:20:00,87.86,88.25,87.86,88.16,7700.0,86.5828,86.9671,86.5828,86.8784,7700.0
2014-04-09 10:25:00,87.81,87.85,87.2,87.21,5900.0,86.5335,86.573,85.9324,85.9423,5900.0
2014-04-09 10:30:00,87.35,87.52,87.12,87.4,3500.0,86.0802,86.2478,85.8536,86.1295,3500.0
2014-04-09 10:35:00,87.27,87.67,87.17,87.67,2400.0,86.0014,86.3956,85.9028,86.3956,2400.0
2014-04-09 10:40:00,87.65,88.24,87.59,87.9,36400.0,86.3759,86.9573,86.3167,86.6222,36400.0
2014-04-09 10:45:00,87.8,88.21,87.62,88.0,24800.0,86.5237,86.9277,86.3463,86.7208,24800.0
2014-04-09 10:50:00,88.07,88.25,87.64,87.78,9400.0,86.7898,86.9671,86.366,86.504,9400.0
2014-04-09 10:55:00,87.9,88.08,87.79,87.88,12000.0,86.6222,86.7996,86.5138,86.6025,12000.0
2014-04-09 11:00:00,87.74,87.86,87.52,87.79,5000.0,86.4646,86.5828,86.2478,86.5138,5000.0
2014-04-09 11:05:00,87.89,88.43,87.61,88.43,2600.0,86.6124,87.1445,86.3364,87.1445,2600.0
2014-04-09 11:10:00,88.48,88.63,88.32,88.62,5800.0,87.1938,87.3416,87.0361,87.3318,5800.0
2014-04-09 11:15:00,88.44,88.85,88.44,88.79,5700.0,87.1544,87.5584,87.1544,87.4993,5700.0
2014-04-09 11:20:00,88.58,88.58,88.29,88.53,4200.0,87.2923,87.2923,87.0066,87.2431,4200.0
2014-04-09 11:25:00,88.42,88.86,88.42,88.86,7800.0,87.1347,87.5683,87.1347,87.5683,7800.0
2014-04-09 11:30:00,88.95,88.95,88.65,88.66,4600.0,87.657,87.657,87.3613,87.3712,4600.0
2014-04-09 11:35:00,88.66,88.88,88.66,88.83,3400.0,87.3712,87.588,87.3712,87.5387,3400.0
2014-04-09 11:40:00,88.77,88.86,88.45,88.64,9700.0,87.4796,87.5683,87.1642,87.3515,9700.0
2014-04-09 11:45:00,88.64,89.13,88.56,89.11,5400.0,87.3515,87.8343,87.2726,87.8146,5400.0
2014-04-09 11:50:00,89.18,89.27,89.01,89.23,3200.0,87.8836,87.9723,87.7161,87.9329,3200.0
2014-04-09 11:55:00,89.02,89.26,89.02,89.23,4000.0,87.7259,87.9625,87.7259,87.9329,4000.0
2014-04-09 12:00:00,89.23,89.7,89.14,89.7,14000.0,87.9329,88.3961,87.8442,88.3961,14000.0
2014-04-09 12:05:00,89.7,89.96,89.16,89.22,14600.0,88.3961,88.6523,87.8639,87.923,14600.0
2014-04-09 12:10:00,89.39,89.44,89.2,89.4,4400.0,88.0906,88.1398,87.9033,88.1004,4400.0
2014-04-09 12:15:00,89.42,89.45,89.02,89.15,5700.0,88.1201,88.1497,87.7259,87.8541,5700.0
2014-04-09 12:20:00,89.16,89.28,89.0,89.05,11500.0,87.8639,87.9822,87.7062,87.7555,11500.0
2014-04-09 12:25:00,89.0,90.33,89.0,89.63,31500.0,87.7062,89.0169,87.7062,88.3271,31500.0
2014-04-09 12:30:00,89.55,89.67,89.26,89.37,3400.0,88.2482,88.3665,87.9625,88.0709,3400.0
2014-04-09 12:35:00,89.28,89.4,89.17,89.35,1600.0,87.9822,88.1004,87.8738,88.0511,1600.0
2014-04-09 12:40:00,89.41,89.44,89.38,89.44,700.0,88.1103,88.1398,88.0807,88.1398,700.0
2014-04-09 12:45:00,89.44,89.44,89.15,89.15,900.0,88.1398,88.1398,87.8541,87.8541,900.0
2014-04-09 12:50:00,89.3,89.3,89.08,89.13,11800.0,88.0019,88.0019,87.7851,87.8343,11800.0
2014-04-09 12:55:00,89.05,89.16,88.91,89.1,5700.0,87.7555,87.8639,87.6175,87.8048,5700.0
2014-04-09 13:00:00,89.1,89.22,88.81,89.16,4200.0,87.8048,87.923,87.519,87.8639,4200.0
2014-04-09 13:05:00,89.26,89.26,89.15,89.2,1500.0,87.9625,87.9625,87.8541,87.9033,1500.0
2014-04-09 13:10:00,89.15,89.21,88.93,89.21,6500.0,87.8541,87.9132,87.6373,87.9132,6500.0
2014-04-09 13:15:00,89.21,89.43,89.06,89.43,3800.0,87.9132,88.13,87.7654,88.13,3800.0
2014-04-09 13:20:00,89.58,89.87,89.42,89.86,2700.0,88.2778,88.5636,88.1201,88.5537,2700.0
2014-04-09 13:25:00,89.83,89.95,89.65,89.79,1400.0,88.5242,88.6424,88.3468,88.4848,1400.0
2014-04-09 13:30:00,89.92,89.97,89.7,89.9,4100.0,88.6129,88.6621,88.3961,88.5932,4100.0
2014-04-09 13:35:00,89.99,90.25,89.99,90.09,2600.0,88.6818,88.9381,88.6818,88.7804,2600.0
2014-04-09 13:40:00,90.07,90.25,89.85,90.15,7200.0,88.7607,88.9381,88.5439,88.8395,7200.0
2014-04-09 13:45:00,90.19,90.19,90.15,90.15,300.0,88.8789,88.8789,88.8395,88.8395,300.0
2014-04-09 13:50:00,90.13,90.13,89.89,89.89,800.0,88.8198,88.8198,88.5833,88.5833,800.0
2014-04-09 13:55:00,90.09,90.09,89.61,89.65,4000.0,88.7804,88.7804,88.3074,88.3468,4000.0
2014-04-09 14:00:00,89.84,90.23,89.71,90.23,8300.0,88.534,88.9184,88.4059,88.9184,8300.0
2014-04-09 14:05:00,90.25,90.47,90.07,90.46,5500.0,88.9381,89.1549,88.7607,89.145,5500.0
2014-04-09 14:10:00,90.47,90.98,90.47,90.98,13600.0,89.1549,89.6575,89.1549,89.6575,13600.0
2014-04-09 14:15:00,90.95,91.0,90.14,90.46,19900.0,89.6279,89.6772,88.8297,89.145,19900.0
2014-04-09 14:20:00,90.36,90.41,89.97,90.11,10700.0,89.0465,89.0957,88.6621,88.8001,10700.0
2014-04-09 14:25:00,90.28,91.0,90.25,91.0,4200.0,88.9676,89.6772,88.9381,89.6772,4200.0
2014-04-09 14:30:00,91.0,91.23,90.87,91.23,3400.0,89.6772,89.9038,89.5491,89.9038,3400.0
2014-04-09 14:35:00,91.15,91.2,90.7,90.72,10100.0,89.825,89.8743,89.3815,89.4012,10100.0
2014-04-09 14:40:00,90.71,90.78,90.21,90.78,9800.0,89.3914,89.4604,88.8986,89.4604,9800.0
2014-04-09 14:45:00,90.67,90.9,90.44,90.45,5500.0,89.352,89.5786,89.1253,89.1352,5500.0
2014-04-09 14:50:00,90.55,90.95,90.48,90.95,7200.0,89.2337,89.6279,89.1647,89.6279,7200.0
2014-04-09 14:55:00,91.0,91.44,91.0,91.23,18700.0,89.6772,90.1108,89.6772,89.9038,18700.0
2014-04-09 15:00:00,91.26,91.5,91.11,91.5,8400.0,89.9334,90.1699,89.7856,90.1699,8400.0
2014-04-09 15:05:00,91.55,91.84,91.44,91.44,19400.0,90.2192,90.505,90.1108,90.1108,19400.0
2014-04-09 15:10:00,91.43,91.84,91.34,91.6,9200.0,90.1009,90.505,90.0122,90.2684,9200.0
2014-04-09 15:15:00,91.56,91.8,91.37,91.47,19000.0,90.229,90.4655,90.0418,90.1403,19000.0
2014-04-09 15:20:00,91.46,91.72,91.38,91.67,7000.0,90.1305,90.3867,90.0516,90.3374,7000.0
2014-04-09 15:25:00,91.57,91.67,91.08,91.25,12100.0,90.2389,90.3374,89.756,89.9235,12100.0
2014-04-09 15:30:00,91.29,91.45,91.22,91.4,9100.0,89.9629,90.1206,89.894,90.0713,9100.0
2014-04-09 15:35:00,91.36,91.5,91.32,91.41,14300.0,90.0319,90.1699,89.9925,90.0812,14300.0
2014-04-09 15:40:00,91.42,91.6,91.31,91.6,14400.0,90.0911,90.2684,89.9827,90.2684,14400.0
2014-04-09 15:45:00,91.59,91.98,91.45,91.98,16500.0,90.2586,90.6429,90.1206,90.6429,16500.0
2014-04-09 15:50:00,91.9,91.96,91.77,91.88,23200.0,90.5641,90.6232,90.436,90.5444,23200.0
2014-04-09 15:55:00,91.88,91.91,91.66,91.8,31900.0,90.5444,90.5739,90.3276,90.4655,31900.0
2014-04-10 09:30:00,90.88,92.01,90.88,91.32,6200.0,89.5589,90.6725,89.5589,89.9925,6200.0
2014-04-10 09:35:00,91.61,91.92,91.35,91.88,5000.0,90.2783,90.5838,90.0221,90.5444,5000.0
2014-04-10 09:40:00,91.61,91.9,91.49,91.81,4900.0,90.2783,90.5641,90.16,90.4754,4900.0
2014-04-10 09:45:00,91.67,91.84,91.52,91.63,8200.0,90.3374,90.505,90.1896,90.298,8200.0
2014-04-10 09:50:00,91.52,91.62,90.78,90.95,7700.0,90.1896,90.2882,89.4604,89.6279,7700.0
2014-04-10 09:55:00,90.54,90.72,90.37,90.71,7000.0,89.2239,89.4012,89.0563,89.3914,7000.0
2014-04-10 10:00:00,90.61,90.91,90.42,90.64,5700.0,89.2928,89.5885,89.1056,89.3224,5700.0
2014-04-10 10:05:00,90.46,90.73,90.18,90.24,5000.0,89.145,89.4111,88.8691,88.9282,5000.0
2014-04-10 10:10:00,90.54,90.7,90.1,90.1,6400.0,89.2239,89.3815,88.7902,88.7902,6400.0
2014-04-10 10:15:00,90.11,90.18,89.97,89.97,2700.0,88.8001,88.8691,88.6621,88.6621,2700.0
2014-04-10 10:20:00,89.94,90.12,89.67,89.84,18400.0,88.6326,88.81,88.3665,88.534,18400.0
2014-04-10 10:25:00,89.9,90.06,89.71,89.85,5300.0,88.5932,88.7508,88.4059,88.5439,5300.0
2014-04-10 10:30:00,90.12,90.14,89.37,89.42,3700.0,88.81,88.8297,88.0709,88.1201,3700.0
2014-04-10 10:35:00,89.69,89.74,89.24,89.54,3600.0,88.3862,88.4355,87.9427,88.2384,3600.0
2014-04-10 10:40:00,89.35,89.5,89.0,89.15,3300.0,88.0511,88.199,87.7062,87.8541,3300.0
2014-04-10 10:45:00,89.02,89.44,89.01,89.01,1000.0,87.7259,88.1398,87.7161,87.7161,1000.0
2014-04-10 10:50:00,89.23,89.29,88.69,89.11,4600.0,87.9329,87.992,87.4007,87.8146,4600.0
2014-04-10 10:55:00,89.0,89.1,88.67,88.95,1700.0,87.7062,87.8048,87.381,87.657,1700.0
2014-04-10 11:00:00,88.73,88.87,88.24,88.53,12300.0,87.4402,87.5781,86.9573,87.2431,12300.0
2014-04-10 11:05:00,88.45,88.9,88.22,88.72,15500.0,87.1642,87.6077,86.9376,87.4303,15500.0
2014-04-10 11:10:00,88.5,89.45,88.5,89.26,8700.0,87.2135,88.1497,87.2135,87.9625,8700.0
2014-04-10 11:15:00,89.51,89.92,89.39,89.83,5800.0,88.2088,88.6129,88.0906,88.5242,5800.0
2014-04-10 11:20:00,89.8,89.91,89.35,89.35,5300.0,88.4946,88.603,88.0511,88.0511,5300.0
2014-04-10 11:25:00,89.21,89.58,89.07,89.14,4800.0,87.9132,88.2778,87.7752,87.8442,4800.0
2014-04-10 11:30:00,89.23,89.44,88.79,88.96,18900.0,87.9329,88.1398,87.4993,87.6668,18900.0
2014-04-10 11:35:00,88.88,88.96,88.64,88.96,7000.0,87.588,87.6668,87.3515,87.6668,7000.0
2014-04-10 11:40:00,89.07,89.68,88.84,89.68,4000.0,87.7752,88.3764,87.5486,88.3764,4000.0
2014-04-10 11:45:00,89.69,89.7,89.19,89.19,1500.0,88.3862,88.3961,87.8935,87.8935,1500.0
2014-04-10 11:50:00,89.15,89.33,89.09,89.31,700.0,87.8541,88.0314,87.7949,88.0117,700.0
2014-04-10 11:55:00,89.06,89.31,88.62,88.62,3200.0,87.7654,88.0117,87.3318,87.3318,3200.0
2014-04-10 12:00:00,88.84,89.0,88.74,88.74,1200.0,87.5486,87.7062,87.45,87.45,1200.0
2014-04-10 12:05:00,88.96,88.96,88.3,88.58,6300.0,87.6668,87.6668,87.0164,87.2923,6300.0
2014-04-10 12:10:00,88.5,88.73,88.37,88.73,1300.0,87.2135,87.4402,87.0854,87.4402,1300.0
2014-04-10 12:15:00,88.73,88.84,88.45,88.49,12200.0,87.4402,87.5486,87.1642,87.2037,12200.0
2014-04-10 12:20:00,88.47,88.78,88.05,88.34,9300.0,87.1839,87.4894,86.77,87.0558,9300.0
2014-04-10 12:25:00,88.15,88.35,87.98,88.26,43100.0,86.8686,87.0657,86.7011,86.977,43100.0
2014-04-10 12:30:00,88.26,88.36,87.91,88.03,11400.0,86.977,87.0755,86.6321,86.7503,11400.0
2014-04-10 12:35:00,88.05,88.27,88.05,88.17,2100.0,86.77,86.9868,86.77,86.8883,2100.0
2014-04-10 12:40:00,88.08,88.2,87.51,87.65,15000.0,86.7996,86.9179,86.2379,86.3759,15000.0
2014-04-10 12:45:00,87.71,88.03,87.61,88.02,3800.0,86.435,86.7503,86.3364,86.7405,3800.0
2014-04-10 12:50:00,88.0,88.16,87.71,88.05,4100.0,86.7208,86.8784,86.435,86.77,4100.0
2014-04-10 12:55:00,88.02,88.07,87.7,87.86,2000.0,86.7405,86.7898,86.4251,86.5828,2000.0
2014-04-10 13:00:00,87.8,87.8,87.44,87.5,8300.0,86.5237,86.5237,86.1689,86.228,8300.0
2014-04-10 13:05:00,87.5,88.03,87.44,88.0,9400.0,86.228,86.7503,86.1689,86.7208,9400.0
2014-04-10 13:10:00,87.92,88.04,87.64,87.64,3300.0,86.6419,86.7602,86.366,86.366,3300.0
2014-04-10 13:15:00,87.85,87.9,87.59,87.59,1600.0,86.573,86.6222,86.3167,86.3167,1600.0
2014-04-10 13:20:00,87.68,87.68,87.33,87.34,2700.0,86.4054,86.4054,86.0605,86.0704,2700.0
2014-04-10 13:25:00,87.41,87.6,87.4,87.59,2000.0,86.1394,86.3266,86.1295,86.3167,2000.0
2014-04-10 13:30:00,87.59,87.98,87.56,87.97,3900.0,86.3167,86.7011,86.2872,86.6912,3900.0
2014-04-10 13:35:00,87.97,88.25,87.75,88.25,3500.0,86.6912,86.9671,86.4744,86.9671,3500.0
2014-04-10 13:40:00,88.23,88.39,88.16,88.39,14200.0,86.9474,87.1051,86.8784,87.1051,14200.0
2014-04-10 13:45:00,88.42,88.62,88.42,88.61,3000.0,87.1347,87.3318,87.1347,87.3219,3000.0
2014-04-10 13:50:00,88.5,88.75,88.37,88.75,8600.0,87.2135,87.4599,87.0854,87.4599,8600.0
2014-04-10 13:55:00,88.72,89.22,88.72,89.22,2000.0,87.4303,87.923,87.4303,87.923,2000.0
2014-04-10 14:00:00,89.21,89.21,89.07,89.07,2200.0,87.9132,87.9132,87.7752,87.7752,2200.0
2014-04-10 14:05:00,89.04,89.48,89.04,89.29,8800.0,87.7457,88.1793,87.7457,87.992,8800.0
2014-04-10 14:10:00,89.3,89.56,89.27,89.54,4800.0,88.0019,88.2581,87.9723,88.2384,4800.0
2014-04-10 14:15:00,89.55,89.79,89.39,89.59,3800.0,88.2482,88.4848,88.0906,88.2877,3800.0
2014-04-10 14:20:00,89.54,89.54,89.2,89.29,2300.0,88.2384,88.2384,87.9033,87.992,2300.0
2014-04-10 14:25:00,89.26,89.3,89.13,89.13,3100.0,87.9625,88.0019,87.8343,87.8343,3100.0
2014-04-10 14:30:00,89.12,89.16,88.71,88.99,11300.0,87.8245,87.8639,87.4205,87.6964,11300.0
2014-04-10 14:35:00,88.9,89.16,88.82,89.16,1300.0,87.6077,87.8639,87.5289,87.8639,1300.0
2014-04-10 14:40:00,89.13,89.16,88.85,88.85,3100.0,87.8343,87.8639,87.5584,87.5584,3100.0
2014-04-10 14:45:00,88.92,88.92,88.48,88.49,4200.0,87.6274,87.6274,87.1938,87.2037,4200.0
2014-04-10 14:50:00,88.63,88.94,88.31,88.37,4400.0,87.3416,87.6471,87.0263,87.0854,4400.0
2014-04-10 14:55:00,88.31,88.49,88.29,88.49,2900.0,87.0263,87.2037,87.0066,87.2037,2900.0
2014-04-10 15:00:00,88.48,88.49,88.08,88.29,8200.0,87.1938,87.2037,86.7996,87.0066,8200.0
2014-04-10 15:05:00,88.24,88.24,87.92,87.94,7000.0,86.9573,86.9573,86.6419,86.6616,7000.0
2014-04-10 15:10:00,88.08,88.15,88.0,88.08,4000.0,86.7996,86.8686,86.7208,86.7996,4000.0
2014-04-10 15:15:00,88.04,88.58,88.0,88.54,5700.0,86.7602,87.2923,86.7208,87.2529,5700.0
2014-04-10 15:20:00,88.37,88.39,88.05,88.05,5200.0,87.0854,87.1051,86.77,86.77,5200.0
2014-04-10 15:25:00,88.1,88.3,87.98,87.98,4100.0,86.8193,87.0164,86.7011,86.7011,4100.0
2014-04-10 15:30:00,88.02,88.03,87.75,87.91,5300.0,86.7405,86.7503,86.4744,86.6321,5300.0
2014-04-10 15:35:00,87.83,88.11,87.83,88.07,1500.0,86.5532,86.8292,86.5532,86.7898,1500.0
2014-04-10 15:40:00,87.97,88.21,87.78,88.17,7600.0,86.6912,86.9277,86.504,86.8883,7600.0
2014-04-10 15:45:00,88.11,88.25,88.05,88.21,5400.0,86.8292,86.9671,86.77,86.9277,5400.0
2014-04-10 15:50:00,88.18,88.2,87.99,88.07,8600.0,86.8982,86.9179,86.7109,86.7898,8600.0
2014-04-10 15:55:00,88.04,88.13,87.77,87.97,18500.0,86.7602,86.8489,86.4941,86.6912,18500.0
2014-04-11 09:30:00,86.58,86.63,85.6,85.68,6900.0,85.3214,85.3707,84.3557,84.4345,6900.0
2014-04-11 09:35:00,85.69,86.51,85.19,86.51,3000.0,84.4444,85.2524,83.9516,85.2524,3000.0
2014-04-11 09:40:00,86.07,87.33,86.07,86.93,2300.0,84.8188,86.0605,84.8188,85.6663,2300.0
2014-04-11 09:45:00,87.59,87.6,86.9,87.24,2700.0,86.3167,86.3266,85.6368,85.9718,2700.0
2014-04-11 09:50:00,87.67,88.41,87.67,88.03,1500.0,86.3956,87.1248,86.3956,86.7503,1500.0
2014-04-11 09:55:00,88.0,88.48,87.91,88.48,5100.0,86.7208,87.1938,86.6321,87.1938,5100.0
2014-04-11 10:00:00,88.13,88.29,87.84,88.09,12700.0,86.8489,87.0066,86.5631,86.8095,12700.0
2014-04-11 10:05:00,88.0,88.77,88.0,88.44,10400.0,86.7208,87.4796,86.7208,87.1544,10400.0
2014-04-11 10:10:00,88.12,88.15,87.65,87.99,3100.0,86.839,86.8686,86.3759,86.7109,3100.0
2014-04-11 10:15:00,87.75,88.05,87.74,88.0,1500.0,86.4744,86.77,86.4646,86.7208,1500.0
2014-04-11 10:20:00,88.01,88.31,87.78,88.31,6300.0,86.7306,87.0263,86.504,87.0263,6300.0
2014-04-11 10:25:00,88.51,89.2,88.51,89.03,1600.0,87.2234,87.9033,87.2234,87.7358,1600.0
2014-04-11 10:30:00,88.76,89.53,88.39,89.16,4600.0,87.4697,88.2285,87.1051,87.8639,4600.0
2014-04-11 10:35:00,88.82,89.12,88.75,88.92,1100.0,87.5289,87.8245,87.4599,87.6274,1100.0
2014-04-11 10:40:00,88.72,88.9,88.51,88.51,700.0,87.4303,87.6077,87.2234,87.2234,700.0
2014-04-11 10:45:00,88.33,88.5,88.09,88.21,4300.0,87.046,87.2135,86.8095,86.9277,4300.0
2014-04-11 10:50:00,88.2,88.71,88.16,88.71,6000.0,86.9179,87.4205,86.8784,87.4205,6000.0
2014-04-11 10:55:00,88.7,89.22,88.62,88.84,7900.0,87.4106,87.923,87.3318,87.5486,7900.0
2014-04-11 11:00:00,88.76,88.86,88.35,88.62,9100.0,87.4697,87.5683,87.0657,87.3318,9100.0
2014-04-11 11:05:00,88.57,88.91,88.39,88.5,6200.0,87.2825,87.6175,87.1051,87.2135,6200.0
2014-04-11 11:10:00,88.51,88.88,88.29,88.56,3000.0,87.2234,87.588,87.0066,87.2726,3000.0
2014-04-11 11:15:00,88.54,89.04,88.54,88.78,2000.0,87.2529,87.7457,87.2529,87.4894,2000.0
2014-04-11 11:20:00,88.48,88.99,88.38,88.99,8900.0,87.1938,87.6964,87.0953,87.6964,8900.0
2014-04-11 11:25:00,88.89,89.31,88.68,89.31,7800.0,87.5978,88.0117,87.3909,88.0117,7800.0
2014-04-11 11:30:00,89.3,89.54,89.01,89.54,8000.0,88.0019,88.2384,87.7161,88.2384,8000.0
2014-04-11 11:35:00,89.55,89.74,89.44,89.51,4400.0,88.2482,88.4355,88.1398,88.2088,4400.0
2014-04-11 11:40:00,89.48,89.58,89.25,89.47,2900.0,88.1793,88.2778,87.9526,88.1694,2900.0
2014-04-11 11:45:00,89.45,89.7,89.09,89.42,7800.0,88.1497,88.3961,87.7949,88.1201,7800.0
2014-04-11 11:50:00,89.42,89.42,89.07,89.09,3700.0,88.1201,88.1201,87.7752,87.7949,3700.0
2014-04-11 11:55:00,88.88,89.26,88.88,88.96,1000.0,87.588,87.9625,87.588,87.6668,1000.0
2014-04-11 12:00:00,88.92,88.94,88.67,88.67,1300.0,87.6274,87.6471,87.381,87.381,1300.0
2014-04-11 12:05:00,88.82,88.82,88.31,88.64,1200.0,87.5289,87.5289,87.0263,87.3515,1200.0
2014-04-11 12:10:00,88.4,88.4,88.27,88.27,700.0,87.115,87.115,86.9868,86.9868,700.0
2014-04-11 12:15:00,87.89,88.11,87.76,88.01,2000.0,86.6124,86.8292,86.4843,86.7306,2000.0
2014-04-11 12:20:00,88.13,88.13,87.84,87.94,1600.0,86.8489,86.8489,86.5631,86.6616,1600.0
2014-04-11 12:25:00,87.77,88.17,87.77,87.94,2500.0,86.4941,86.8883,86.4941,86.6616,2500.0
2014-04-11 12:30:00,87.77,87.77,87.65,87.76,1600.0,86.4941,86.4941,86.3759,86.4843,1600.0
2014-04-11 12:35:00,87.74,87.74,87.74,87.74,100.0,86.4646,86.4646,86.4646,86.4646,100.0
2014-04-11 12:40:00,87.77,87.87,87.7,87.85,4200.0,86.4941,86.5927,86.4251,86.573,4200.0
2014-04-11 12:45:00,87.71,87.91,87.71,87.82,2700.0,86.435,86.6321,86.435,86.5434,2700.0
2014-04-11 12:50:00,87.71,87.81,87.51,87.68,2400.0,86.435,86.5335,86.2379,86.4054,2400.0
2014-04-11 12:55:00,87.5,87.59,87.45,87.52,1400.0,86.228,86.3167,86.1788,86.2478,1400.0
2014-04-11 13:00:00,87.49,87.55,87.45,87.5,900.0,86.2182,86.2773,86.1788,86.228,900.0
2014-04-11 13:05:00,87.37,87.37,87.07,87.07,1100.0,86.0999,86.0999,85.8043,85.8043,1100.0
2014-04-11 13:10:00,87.12,87.48,87.07,87.48,3200.0,85.8536,86.2083,85.8043,86.2083,3200.0
2014-04-11 13:15:00,87.16,87.2,86.88,86.88,2800.0,85.893,85.9324,85.6171,85.6171,2800.0
2014-04-11 13:20:00,87.03,87.08,86.79,86.79,2100.0,85.7649,85.8141,85.5284,85.5284,2100.0
2014-04-11 13:25:00,86.85,86.94,86.77,86.84,1300.0,85.5875,85.6762,85.5087,85.5776,1300.0
2014-04-11 13:30:00,86.77,87.07,86.77,87.06,3100.0,85.5087,85.8043,85.5087,85.7944,3100.0
2014-04-11 13:35:00,86.94,86.94,86.81,86.81,2000.0,85.6762,85.6762,85.5481,85.5481,2000.0
2014-04-11 13:40:00,86.87,86.95,86.79,86.89,1100.0,85.6072,85.686,85.5284,85.6269,1100.0
2014-04-11 13:45:00,87.01,87.08,87.01,87.08,400.0,85.7452,85.8141,85.7452,85.8141,400.0
2014-04-11 13:50:00,87.1,87.1,86.96,87.0,400.0,85.8339,85.8339,85.6959,85.7353,400.0
2014-04-11 13:55:00,87.05,87.05,86.73,86.75,1300.0,85.7846,85.7846,85.4692,85.4889,1300.0
2014-04-11 14:00:00,86.75,87.03,86.72,86.98,1400.0,85.4889,85.7649,85.4594,85.7156,1400.0
2014-04-11 14:05:00,86.99,87.11,86.96,86.96,800.0,85.7255,85.8437,85.6959,85.6959,800.0
2014-04-11 14:10:00,86.94,86.94,86.57,86.57,1600.0,85.6762,85.6762,85.3116,85.3116,1600.0
2014-04-11 14:15:00,86.64,86.89,86.52,86.89,4800.0,85.3805,85.6269,85.2623,85.6269,4800.0
2014-04-11 14:20:00,86.9,86.9,86.64,86.64,1500.0,85.6368,85.6368,85.3805,85.3805,1500.0
2014-04-11 14:25:00,86.61,86.71,86.34,86.45,1500.0,85.351,85.4495,85.0849,85.1933,1500.0
2014-04-11 14:30:00,86.52,86.54,86.39,86.39,400.0,85.2623,85.282,85.1342,85.1342,400.0
2014-04-11 14:35:00,86.54,86.57,85.66,85.66,9300.0,85.282,85.3116,84.4148,84.4148,9300.0
2014-04-11 14:40:00,85.8,86.25,85.8,86.07,3500.0,84.5528,84.9962,84.5528,84.8188,3500.0
2014-04-11 14:45:00,86.14,86.14,85.75,85.81,800.0,84.8878,84.8878,84.5035,84.5626,800.0
2014-04-11 14:50:00,85.79,86.19,85.61,86.19,7500.0,84.5429,84.9371,84.3655,84.9371,7500.0
2014-04-11 14:55:00,86.25,86.25,85.99,86.03,5600.0,84.9962,84.9962,84.74,84.7794,5600.0
2014-04-11 15:00:00,86.03,86.03,85.48,85.84,6600.0,84.7794,84.7794,84.2374,84.5922,6600.0
2014-04-11 15:05:00,85.77,85.9,85.63,85.84,4200.0,84.5232,84.6513,84.3852,84.5922,4200.0
2014-04-11 15:10:00,86.0,86.2,86.0,86.09,1700.0,84.7498,84.9469,84.7498,84.8385,1700.0
2014-04-11 15:15:00,86.03,86.1,86.03,86.03,1100.0,84.7794,84.8484,84.7794,84.7794,1100.0
2014-04-11 15:20:00,86.1,86.54,86.1,86.45,10300.0,84.8484,85.282,84.8484,85.1933,10300.0
2014-04-11 15:25:00,86.48,86.48,86.16,86.21,3400.0,85.2229,85.2229,84.9075,84.9568,3400.0
2014-04-11 15:30:00,86.4,86.41,85.74,85.84,3500.0,85.144,85.1539,84.4936,84.5922,3500.0
2014-04-11 15:35:00,85.78,85.95,85.56,85.95,12000.0,84.533,84.7006,84.3162,84.7006,12000.0
2014-04-11 15:40:00,85.87,86.15,85.87,85.95,4000.0,84.6217,84.8977,84.6217,84.7006,4000.0
2014-04-11 15:45:00,85.97,86.31,85.81,86.29,6100.0,84.7203,85.0553,84.5626,85.0356,6100.0
2014-04-11 15:50:00,86.16,86.17,85.7,85.82,8200.0,84.9075,84.9174,84.4542,84.5725,8200.0
2014-04-11 15:55:00,85.8,86.12,85.67,85.93,27300.0,84.5528,84.8681,84.4246,84.6809,27300.0
2014-04-14 09:30:00,87.36,88.26,86.38,87.83,7300.0,86.0901,86.977,85.1243,86.5532,7300.0
2014-04-14 09:35:00,87.47,87.82,87.14,87.82,1400.0,86.1985,86.5434,85.8733,86.5434,1400.0
2014-04-14 09:40:00,87.87,88.22,87.36,87.8,2100.0,86.5927,86.9376,86.0901,86.5237,2100.0
2014-04-14 09:45:00,87.47,87.47,87.01,87.01,3200.0,86.1985,86.1985,85.7452,85.7452,3200.0
2014-04-14 09:50:00,87.01,87.01,86.78,86.96,1200.0,85.7452,85.7452,85.5185,85.6959,1200.0
2014-04-14 09:55:00,86.85,86.85,86.28,86.28,700.0,85.5875,85.5875,85.0258,85.0258,700.0
2014-04-14 10:00:00,86.54,86.78,86.53,86.78,1600.0,85.282,85.5185,85.2721,85.5185,1600.0
2014-04-14 10:05:00,86.66,86.93,86.66,86.93,1100.0,85.4003,85.6663,85.4003,85.6663,1100.0
2014-04-14 10:10:00,87.26,87.53,86.99,87.19,1200.0,85.9915,86.2576,85.7255,85.9225,1200.0
2014-04-14 10:15:00,86.98,87.16,86.98,87.16,200.0,85.7156,85.893,85.7156,85.893,200.0
2014-04-14 10:20:00,87.08,87.08,86.7,86.78,1000.0,85.8141,85.8141,85.4397,85.5185,1000.0
2014-04-14 10:25:00,86.77,86.77,86.63,86.71,800.0,85.5087,85.5087,85.3707,85.4495,800.0
2014-04-14 10:30:00,86.86,87.3,86.86,87.3,2100.0,85.5973,86.0309,85.5973,86.0309,2100.0
2014-04-14 10:35:00,87.48,87.88,87.48,87.49,2200.0,86.2083,86.6025,86.2083,86.2182,2200.0
2014-04-14 10:40:00,87.67,87.93,87.67,87.93,700.0,86.3956,86.6518,86.3956,86.6518,700.0
2014-04-14 10:45:00,87.61,87.97,87.61,87.97,600.0,86.3364,86.6912,86.3364,86.6912,600.0
2014-04-14 10:50:00,88.23,88.23,87.88,88.08,1600.0,86.9474,86.9474,86.6025,86.7996,1600.0
2014-04-14 10:55:00,88.25,88.29,87.82,88.13,1300.0,86.9671,87.0066,86.5434,86.8489,1300.0
2014-04-14 11:00:00,88.15,88.33,88.0,88.04,2100.0,86.8686,87.046,86.7208,86.7602,2100.0
2014-04-14 11:05:00,88.02,88.28,87.87,87.98,3700.0,86.7405,86.9967,86.5927,86.7011,3700.0
2014-04-14 11:10:00,87.87,87.88,87.71,87.88,900.0,86.5927,86.6025,86.435,86.6025,900.0
2014-04-14 11:15:00,88.14,88.14,87.95,87.95,1300.0,86.8587,86.8587,86.6715,86.6715,1300.0
2014-04-14 11:20:00,87.66,87.71,87.54,87.66,2800.0,86.3857,86.435,86.2675,86.3857,2800.0
2014-04-14 11:25:00,87.66,87.9,87.59,87.75,1500.0,86.3857,86.6222,86.3167,86.4744,1500.0
2014-04-14 11:30:00,87.8,88.14,87.63,87.89,1700.0,86.5237,86.8587,86.3562,86.6124,1700.0
2014-04-14 11:35:00,88.16,88.17,87.9,87.97,1400.0,86.8784,86.8883,86.6222,86.6912,1400.0
2014-04-14 11:40:00,88.06,88.07,87.92,88.07,1500.0,86.7799,86.7898,86.6419,86.7898,1500.0
2014-04-14 11:45:00,88.13,88.13,87.84,87.86,400.0,86.8489,86.8489,86.5631,86.5828,400.0
2014-04-14 11:50:00,87.76,87.76,87.73,87.74,500.0,86.4843,86.4843,86.4547,86.4646,500.0
2014-04-14 11:55:00,87.62,87.79,87.55,87.57,2400.0,86.3463,86.5138,86.2773,86.297,2400.0
2014-04-14 12:00:00,87.58,87.75,87.57,87.75,1100.0,86.3069,86.4744,86.297,86.4744,1100.0
2014-04-14 12:05:00,87.54,87.75,87.52,87.69,1500.0,86.2675,86.4744,86.2478,86.4153,1500.0
2014-04-14 12:10:00,87.66,87.83,87.66,87.83,900.0,86.3857,86.5532,86.3857,86.5532,900.0
2014-04-14 12:15:00,87.79,88.1,87.79,87.9,3500.0,86.5138,86.8193,86.5138,86.6222,3500.0
2014-04-14 12:20:00,87.88,88.07,87.78,87.83,900.0,86.6025,86.7898,86.504,86.5532,900.0
2014-04-14 12:25:00,87.93,88.05,87.93,87.95,2000.0,86.6518,86.77,86.6518,86.6715,2000.0
2014-04-14 12:30:00,87.9,88.04,87.79,87.97,2600.0,86.6222,86.7602,86.5138,86.6912,2600.0
2014-04-14 12:35:00,87.96,88.04,87.94,87.94,500.0,86.6814,86.7602,86.6616,86.6616,500.0
2014-04-14 12:40:00,87.84,87.84,87.74,87.74,1200.0,86.5631,86.5631,86.4646,86.4646,1200.0
2014-04-14 12:45:00,87.71,87.8,87.63,87.79,800.0,86.435,86.5237,86.3562,86.5138,800.0
2014-04-14 12:50:00,87.9,87.96,87.71,87.71,700.0,86.6222,86.6814,86.435,86.435,700.0
2014-04-14 12:55:00,87.76,87.93,87.76,87.93,500.0,86.4843,86.6518,86.4843,86.6518,500.0
2014-04-14 13:00:00,87.93,88.03,87.9,88.0,900.0,86.6518,86.7503,86.6222,86.7208,900.0
2014-04-14 13:05:00,88.0,88.0,87.96,87.96,400.0,86.7208,86.7208,86.6814,86.6814,400.0
2014-04-14 13:10:00,87.99,88.0,87.77,87.86,5400.0,86.7109,86.7208,86.4941,86.5828,5400.0
2014-04-14 13:15:00,87.64,87.86,87.64,87.77,600.0,86.366,86.5828,86.366,86.4941,600.0
2014-04-14 13:20:00,87.73,87.81,87.56,87.62,2700.0,86.4547,86.5335,86.2872,86.3463,2700.0
2014-04-14 13:25:00,87.57,87.57,87.43,87.43,900.0,86.297,86.297,86.1591,86.1591,900.0
2014-04-14 13:30:00,87.4,87.63,87.37,87.63,1400.0,86.1295,86.3562,86.0999,86.3562,1400.0
2014-04-14 13:35:00,87.75,87.88,87.75,87.76,900.0,86.4744,86.6025,86.4744,86.4843,900.0
2014-04-14 13:40:00,87.84,87.99,87.67,87.68,2600.0,86.5631,86.7109,86.3956,86.4054,2600.0
2014-04-14 13:45:00,87.54,87.56,87.47,87.56,1700.0,86.2675,86.2872,86.1985,86.2872,1700.0
2014-04-14 13:50:00,87.18,87.28,87.18,87.23,1900.0,85.9127,86.0112,85.9127,85.962,1900.0
2014-04-14 13:55:00,87.14,87.24,87.11,87.24,3300.0,85.8733,85.9718,85.8437,85.9718,3300.0
2014-04-14 14:00:00,87.26,87.37,87.0,87.0,2400.0,85.9915,86.0999,85.7353,85.7353,2400.0
2014-04-14 14:05:00,87.1,87.68,87.1,87.49,3300.0,85.8339,86.4054,85.8339,86.2182,3300.0
2014-04-14 14:10:00,87.49,87.49,87.28,87.44,2100.0,86.2182,86.2182,86.0112,86.1689,2100.0
2014-04-14 14:15:00,87.44,87.44,87.44,87.44,0.0,86.1689,86.1689,86.1689,86.1689,0.0
2014-04-14 14:20:00,87.23,87.43,87.07,87.43,2500.0,85.962,86.1591,85.8043,86.1591,2500.0
2014-04-14 14:25:00,87.42,87.42,87.2,87.2,1400.0,86.1492,86.1492,85.9324,85.9324,1400.0
2014-04-14 14:30:00,87.13,87.4,87.11,87.25,3600.0,85.8634,86.1295,85.8437,85.9817,3600.0
2014-04-14 14:35:00,87.31,87.31,87.26,87.31,600.0,86.0408,86.0408,85.9915,86.0408,600.0
2014-04-14 14:40:00,87.3,87.9,87.21,87.79,20800.0,86.0309,86.6222,85.9423,86.5138,20800.0
2014-04-14 14:45:00,87.58,87.72,87.51,87.69,2700.0,86.3069,86.4448,86.2379,86.4153,2700.0
2014-04-14 14:50:00,87.71,87.83,87.63,87.79,4000.0,86.435,86.5532,86.3562,86.5138,4000.0
2014-04-14 14:55:00,87.73,87.73,87.5,87.5,2900.0,86.4547,86.4547,86.228,86.228,2900.0
2014-04-14 15:00:00,87.41,87.63,87.09,87.52,24800.0,86.1394,86.3562,85.824,86.2478,24800.0
2014-04-14 15:05:00,87.34,87.34,87.14,87.16,4500.0,86.0704,86.0704,85.8733,85.893,4500.0
2014-04-14 15:10:00,87.05,87.08,86.72,86.72,2400.0,85.7846,85.8141,85.4594,85.4594,2400.0
2014-04-14 15:15:00,86.81,86.94,86.72,86.8,8600.0,85.5481,85.6762,85.4594,85.5382,8600.0
2014-04-14 15:20:00,86.8,87.27,86.8,87.11,3600.0,85.5382,86.0014,85.5382,85.8437,3600.0
2014-04-14 15:25:00,86.94,87.08,86.78,87.0,1300.0,85.6762,85.8141,85.5185,85.7353,1300.0
2014-04-14 15:30:00,87.01,87.28,87.01,87.01,3600.0,85.7452,86.0112,85.7452,85.7452,3600.0
2014-04-14 15:35:00,87.01,87.28,86.91,87.12,1200.0,85.7452,86.0112,85.6466,85.8536,1200.0
2014-04-14 15:40:00,87.28,87.3,86.97,87.1,27400.0,86.0112,86.0309,85.7057,85.8339,27400.0
2014-04-14 15:45:00,87.11,87.23,86.97,87.05,19900.0,85.8437,85.962,85.7057,85.7846,19900.0
2014-04-14 15:50:00,87.05,87.21,86.95,87.0,16600.0,85.7846,85.9423,85.686,85.7353,16600.0
2014-04-14 15:55:00,87.04,87.16,86.84,86.88,33100.0,85.7747,85.893,85.5776,85.6171,33100.0
2014-04-15 09:30:00,87.88,87.88,86.29,86.59,10500.0,86.6025,86.6025,85.0356,85.3313,10500.0
2014-04-15 09:35:00,86.34,86.49,86.29,86.4,2200.0,85.0849,85.2327,85.0356,85.144,2200.0
2014-04-15 09:40:00,86.4,86.47,85.93,86.07,8400.0,85.144,85.213,84.6809,84.8188,8400.0
2014-04-15 09:45:00,86.08,86.17,85.83,86.05,7600.0,84.8287,84.9174,84.5823,84.7991,7600.0
2014-04-15 09:50:00,86.0,86.05,85.49,85.68,7100.0,84.7498,84.7991,84.2473,84.4345,7100.0
2014-04-15 09:55:00,85.7,85.77,85.51,85.52,5500.0,84.4542,84.5232,84.267,84.2768,5500.0
2014-04-15 10:00:00,85.6,85.8,85.07,85.28,7100.0,84.3557,84.5528,83.8334,84.0403,7100.0
2014-04-15 10:05:00,85.07,85.45,84.6,84.65,27800.0,83.8334,84.2078,83.3702,83.4195,27800.0
2014-04-15 10:10:00,84.51,84.77,84.01,84.01,12600.0,83.2815,83.5377,82.7888,82.7888,12600.0
2014-04-15 10:15:00,84.19,84.67,84.12,84.22,11600.0,82.9662,83.4392,82.8972,82.9957,11600.0
2014-04-15 10:20:00,84.2,84.45,83.76,83.76,19500.0,82.976,83.2224,82.5424,82.5424,19500.0
2014-04-15 10:25:00,83.99,84.23,83.58,83.96,13300.0,82.7691,83.0056,82.365,82.7395,13300.0
2014-04-15 10:30:00,83.89,83.93,83.59,83.93,9000.0,82.6705,82.7099,82.3749,82.7099,9000.0
2014-04-15 10:35:00,83.8,83.97,83.8,83.89,4700.0,82.5818,82.7494,82.5818,82.6705,4700.0
2014-04-15 10:40:00,83.97,84.25,83.8,83.9,10000.0,82.7494,83.0253,82.5818,82.6804,10000.0
2014-04-15 10:45:00,83.98,84.14,83.87,83.91,22000.0,82.7592,82.9169,82.6508,82.6902,22000.0
2014-04-15 10:50:00,83.84,84.0,83.11,83.11,14000.0,82.6212,82.7789,81.9019,81.9019,14000.0
2014-04-15 10:55:00,83.16,83.16,82.38,82.8,36200.0,81.9511,81.9511,81.1825,81.5964,36200.0
2014-04-15 11:00:00,82.68,82.89,82.51,82.55,5600.0,81.4781,81.6851,81.3106,81.35,5600.0
2014-04-15 11:05:00,82.67,83.15,82.67,83.03,7400.0,81.4683,81.9413,81.4683,81.823,7400.0
2014-04-15 11:10:00,82.91,83.65,82.91,83.64,6900.0,81.7048,82.434,81.7048,82.4242,6900.0
2014-04-15 11:15:00,83.63,84.01,83.63,83.72,2600.0,82.4143,82.7888,82.4143,82.503,2600.0
2014-04-15 11:20:00,83.62,84.43,83.62,84.17,9500.0,82.4044,83.2027,82.4044,82.9464,9500.0
2014-04-15 11:25:00,84.18,84.18,83.81,83.81,3900.0,82.9563,82.9563,82.5917,82.5917,3900.0
2014-04-15 11:30:00,83.96,84.16,83.96,84.16,1500.0,82.7395,82.9366,82.7395,82.9366,1500.0
2014-04-15 11:35:00,83.91,84.11,83.75,83.75,16900.0,82.6902,82.8873,82.5326,82.5326,16900.0
2014-04-15 11:40:00,83.69,83.69,83.19,83.5,2500.0,82.4734,82.4734,81.9807,82.2862,2500.0
2014-04-15 11:45:00,83.36,83.41,82.95,83.34,5500.0,82.1482,82.1975,81.7442,82.1285,5500.0
2014-04-15 11:50:00,83.33,83.5,83.32,83.5,1900.0,82.1187,82.2862,82.1088,82.2862,1900.0
2014-04-15 11:55:00,83.49,83.75,83.21,83.42,5400.0,82.2763,82.5326,82.0004,82.2074,5400.0
2014-04-15 12:00:00,83.45,83.45,82.77,82.77,5500.0,82.2369,82.2369,81.5668,81.5668,5500.0
2014-04-15 12:05:00,82.78,82.99,82.52,82.52,4200.0,81.5767,81.7836,81.3204,81.3204,4200.0
2014-04-15 12:10:00,82.73,82.88,82.61,82.88,2300.0,81.5274,81.6752,81.4091,81.6752,2300.0
2014-04-15 12:15:00,82.77,82.87,82.77,82.86,1600.0,81.5668,81.6653,81.5668,81.6555,1600.0
2014-04-15 12:20:00,82.97,82.99,82.5,82.53,2200.0,81.7639,81.7836,81.3007,81.3303,2200.0
2014-04-15 12:25:00,82.53,82.88,82.53,82.88,2600.0,81.3303,81.6752,81.3303,81.6752,2600.0
2014-04-15 12:30:00,82.87,82.89,82.81,82.82,1600.0,81.6653,81.6851,81.6062,81.6161,1600.0
2014-04-15 12:35:00,82.74,82.86,82.44,82.44,3500.0,81.5372,81.6555,81.2416,81.2416,3500.0
2014-04-15 12:40:00,82.48,82.97,82.48,82.67,1900.0,81.281,81.7639,81.281,81.4683,1900.0
2014-04-15 12:45:00,82.77,82.77,82.77,82.77,300.0,81.5668,81.5668,81.5668,81.5668,300.0
2014-04-15 12:50:00,82.57,82.65,82.36,82.53,4600.0,81.3697,81.4485,81.1628,81.3303,4600.0
2014-04-15 12:55:00,82.48,82.48,82.12,82.32,2900.0,81.281,81.281,80.9262,81.1233,2900.0
2014-04-15 13:00:00,82.08,82.34,82.08,82.34,9600.0,80.8868,81.1431,80.8868,81.1431,9600.0
2014-04-15 13:05:00,82.53,82.78,82.41,82.65,8900.0,81.3303,81.5767,81.212,81.4485,8900.0
2014-04-15 13:10:00,82.55,82.55,82.41,82.41,1100.0,81.35,81.35,81.212,81.212,1100.0
2014-04-15 13:15:00,82.64,82.89,82.57,82.89,2300.0,81.4387,81.6851,81.3697,81.6851,2300.0
2014-04-15 13:20:00,83.01,83.08,82.58,82.7,3000.0,81.8033,81.8723,81.3796,81.4978,3000.0
2014-04-15 13:25:00,82.55,83.13,82.42,82.95,5800.0,81.35,81.9216,81.2219,81.7442,5800.0
2014-04-15 13:30:00,83.14,83.79,83.01,83.63,5800.0,81.9314,82.572,81.8033,82.4143,5800.0
2014-04-15 13:35:00,83.9,83.99,83.51,83.51,5400.0,82.6804,82.7691,82.296,82.296,5400.0
2014-04-15 13:40:00,83.56,83.99,83.56,83.95,21000.0,82.3453,82.7691,82.3453,82.7296,21000.0
2014-04-15 13:45:00,83.99,84.1,83.8,84.1,4100.0,82.7691,82.8775,82.5818,82.8775,4100.0
2014-04-15 13:50:00,84.17,84.17,84.0,84.0,4700.0,82.9464,82.9464,82.7789,82.7789,4700.0
2014-04-15 13:55:00,84.02,84.09,83.95,83.97,22500.0,82.7986,82.8676,82.7296,82.7494,22500.0
2014-04-15 14:00:00,84.0,84.07,83.93,83.95,10400.0,82.7789,82.8479,82.7099,82.7296,10400.0
2014-04-15 14:05:00,84.01,84.07,83.83,83.86,8900.0,82.7888,82.8479,82.6114,82.641,8900.0
2014-04-15 14:10:00,83.87,84.03,83.8,83.8,10000.0,82.6508,82.8085,82.5818,82.5818,10000.0
2014-04-15 14:15:00,83.95,83.97,83.61,83.76,10100.0,82.7296,82.7494,82.3946,82.5424,10100.0
2014-04-15 14:20:00,83.76,84.07,83.69,83.85,2700.0,82.5424,82.8479,82.4734,82.6311,2700.0
2014-04-15 14:25:00,83.82,83.95,83.52,83.74,9800.0,82.6015,82.7296,82.3059,82.5227,9800.0
2014-04-15 14:30:00,83.66,84.16,83.52,84.12,5800.0,82.4439,82.9366,82.3059,82.8972,5800.0
2014-04-15 14:35:00,84.09,84.13,83.8,83.85,8100.0,82.8676,82.907,82.5818,82.6311,8100.0
2014-04-15 14:40:00,84.05,84.08,83.91,83.91,13300.0,82.8282,82.8578,82.6902,82.6902,13300.0
2014-04-15 14:45:00,84.01,84.01,83.64,83.64,10200.0,82.7888,82.7888,82.4242,82.4242,10200.0
2014-04-15 14:50:00,83.69,84.03,83.69,83.82,24800.0,82.4734,82.8085,82.4734,82.6015,24800.0
2014-04-15 14:55:00,83.87,83.87,83.48,83.48,9100.0,82.6508,82.6508,82.2665,82.2665,9100.0
2014-04-15 15:00:00,83.54,83.9,83.48,83.7,9200.0,82.3256,82.6804,82.2665,82.4833,9200.0
2014-04-15 15:05:00,83.72,83.72,83.18,83.48,10100.0,82.503,82.503,81.9708,82.2665,10100.0
2014-04-15 15:10:00,83.64,84.11,83.44,83.96,7900.0,82.4242,82.8873,82.2271,82.7395,7900.0
2014-04-15 15:15:00,83.95,84.06,83.65,83.89,22500.0,82.7296,82.838,82.434,82.6705,22500.0
2014-04-15 15:20:00,83.95,84.34,83.74,83.93,23900.0,82.7296,83.114,82.5227,82.7099,23900.0
2014-04-15 15:25:00,83.9,84.14,83.82,84.03,12000.0,82.6804,82.9169,82.6015,82.8085,12000.0
2014-04-15 15:30:00,84.04,84.12,83.83,84.0,29300.0,82.8183,82.8972,82.6114,82.7789,29300.0
2014-04-15 15:35:00,84.07,84.16,83.81,83.97,17700.0,82.8479,82.9366,82.5917,82.7494,17700.0
2014-04-15 15:40:00,83.95,84.12,83.82,84.0,7800.0,82.7296,82.8972,82.6015,82.7789,7800.0
2014-04-15 15:45:00,84.04,84.18,84.01,84.08,43100.0,82.8183,82.9563,82.7888,82.8578,43100.0
2014-04-15 15:50:00,84.15,84.16,84.0,84.03,17100.0,82.9267,82.9366,82.7789,82.8085,17100.0
2014-04-15 15:55:00,83.99,84.18,83.79,84.08,23000.0,82.7691,82.9563,82.572,82.8578,23000.0
2014-04-16 09:30:00,86.31,86.31,85.37,85.37,3700.0,85.0553,85.0553,84.129,84.129,3700.0
2014-04-16 09:35:00,85.57,85.6,84.34,85.6,8300.0,84.3261,84.3557,83.114,84.3557,8300.0
2014-04-16 09:40:00,85.51,85.72,85.0,85.19,4600.0,84.267,84.4739,83.7644,83.9516,4600.0
2014-04-16 09:45:00,84.99,85.36,84.8,85.03,5800.0,83.7545,84.1192,83.5673,83.7939,5800.0
2014-04-16 09:50:00,85.03,85.03,84.6,84.9,3100.0,83.7939,83.7939,83.3702,83.6658,3100.0
2014-04-16 09:55:00,84.6,85.66,84.44,85.42,7300.0,83.3702,84.4148,83.2125,84.1783,7300.0
2014-04-16 10:00:00,85.38,85.47,84.92,85.1,9100.0,84.1389,84.2276,83.6855,83.8629,9100.0
2014-04-16 10:05:00,85.09,85.32,85.0,85.07,9200.0,83.8531,84.0797,83.7644,83.8334,9200.0
2014-04-16 10:10:00,85.06,85.16,84.89,84.89,9100.0,83.8235,83.9221,83.656,83.656,9100.0
2014-04-16 10:15:00,84.93,85.13,84.75,84.81,7700.0,83.6954,83.8925,83.518,83.5771,7700.0
2014-04-16 10:20:00,84.9,85.19,84.64,85.0,5200.0,83.6658,83.9516,83.4096,83.7644,5200.0
2014-04-16 10:25:00,85.12,85.12,84.71,84.71,2900.0,83.8826,83.8826,83.4786,83.4786,2900.0
2014-04-16 10:30:00,84.59,84.8,84.44,84.61,4200.0,83.3603,83.5673,83.2125,83.3801,4200.0
2014-04-16 10:35:00,84.63,85.0,84.61,84.9,8100.0,83.3998,83.7644,83.3801,83.6658,8100.0
2014-04-16 10:40:00,84.99,85.0,84.58,84.58,5700.0,83.7545,83.7644,83.3505,83.3505,5700.0
2014-04-16 10:45:00,84.66,84.84,84.61,84.61,5400.0,83.4293,83.6067,83.3801,83.3801,5400.0
2014-04-16 10:50:00,84.56,84.73,84.26,84.5,5000.0,83.3308,83.4983,83.0351,83.2717,5000.0
2014-04-16 10:55:00,84.56,84.6,84.3,84.3,5700.0,83.3308,83.3702,83.0746,83.0746,5700.0
2014-04-16 11:00:00,84.32,84.5,84.11,84.11,3400.0,83.0943,83.2717,82.8873,82.8873,3400.0
2014-04-16 11:05:00,84.27,84.48,84.26,84.32,5700.0,83.045,83.2519,83.0351,83.0943,5700.0
2014-04-16 11:10:00,84.18,84.65,84.18,84.42,5800.0,82.9563,83.4195,82.9563,83.1928,5800.0
2014-04-16 11:15:00,84.55,84.55,84.4,84.48,5800.0,83.3209,83.3209,83.1731,83.2519,5800.0
2014-04-16 11:20:00,84.41,84.48,84.28,84.39,8600.0,83.183,83.2519,83.0549,83.1633,8600.0
2014-04-16 11:25:00,84.46,84.53,84.32,84.46,23400.0,83.2322,83.3012,83.0943,83.2322,23400.0
2014-04-16 11:30:00,84.52,84.54,84.37,84.5,12000.0,83.2914,83.3111,83.1435,83.2717,12000.0
2014-04-16 11:35:00,84.5,84.5,84.37,84.5,3400.0,83.2717,83.2717,83.1435,83.2717,3400.0
2014-04-16 11:40:00,84.55,84.55,84.18,84.29,4300.0,83.3209,83.3209,82.9563,83.0647,4300.0
2014-04-16 11:45:00,84.17,84.38,84.17,84.38,1500.0,82.9464,83.1534,82.9464,83.1534,1500.0
2014-04-16 11:50:00,84.33,84.5,84.3,84.5,3000.0,83.1041,83.2717,83.0746,83.2717,3000.0
2014-04-16 11:55:00,84.45,84.49,84.25,84.28,4300.0,83.2224,83.2618,83.0253,83.0549,4300.0
2014-04-16 12:00:00,84.28,84.5,84.25,84.25,9600.0,83.0549,83.2717,83.0253,83.0253,9600.0
2014-04-16 12:05:00,84.25,84.4,84.14,84.38,20000.0,83.0253,83.1731,82.9169,83.1534,20000.0
2014-04-16 12:10:00,84.37,84.42,84.25,84.31,4000.0,83.1435,83.1928,83.0253,83.0844,4000.0
2014-04-16 12:15:00,84.25,84.5,84.25,84.4,6500.0,83.0253,83.2717,83.0253,83.1731,6500.0
2014-04-16 12:20:00,84.37,84.47,84.36,84.42,800.0,83.1435,83.2421,83.1337,83.1928,800.0
2014-04-16 12:25:00,84.4,84.5,84.35,84.38,20500.0,83.1731,83.2717,83.1238,83.1534,20500.0
2014-04-16 12:30:00,84.3,84.54,84.3,84.43,45800.0,83.0746,83.3111,83.0746,83.2027,45800.0
2014-04-16 12:35:00,84.47,84.63,84.47,84.57,2800.0,83.2421,83.3998,83.2421,83.3406,2800.0
2014-04-16 12:40:00,84.62,84.73,84.5,84.57,8500.0,83.3899,83.4983,83.2717,83.3406,8500.0
2014-04-16 12:45:00,84.51,84.51,84.49,84.51,500.0,83.2815,83.2815,83.2618,83.2815,500.0
2014-04-16 12:50:00,84.57,84.69,84.57,84.62,2400.0,83.3406,83.4589,83.3406,83.3899,2400.0
2014-04-16 12:55:00,84.6,84.64,84.33,84.33,2400.0,83.3702,83.4096,83.1041,83.1041,2400.0
2014-04-16 13:00:00,84.53,84.6,84.4,84.4,2500.0,83.3012,83.3702,83.1731,83.1731,2500.0
2014-04-16 13:05:00,84.55,84.62,84.55,84.61,1100.0,83.3209,83.3899,83.3209,83.3801,1100.0
2014-04-16 13:10:00,84.6,84.62,84.45,84.5,1500.0,83.3702,83.3899,83.2224,83.2717,1500.0
2014-04-16 13:15:00,84.47,84.65,84.47,84.6,5800.0,83.2421,83.4195,83.2421,83.3702,5800.0
2014-04-16 13:20:00,84.59,84.65,84.41,84.65,3500.0,83.3603,83.4195,83.183,83.4195,3500.0
2014-04-16 13:25:00,84.6,84.6,84.53,84.53,700.0,83.3702,83.3702,83.3012,83.3012,700.0
2014-04-16 13:30:00,84.51,84.51,84.36,84.36,1900.0,83.2815,83.2815,83.1337,83.1337,1900.0
2014-04-16 13:35:00,84.39,84.66,84.39,84.6,2200.0,83.1633,83.4293,83.1633,83.3702,2200.0
2014-04-16 13:40:00,84.6,84.6,84.38,84.43,2200.0,83.3702,83.3702,83.1534,83.2027,2200.0
2014-04-16 13:45:00,84.56,84.6,84.45,84.45,2400.0,83.3308,83.3702,83.2224,83.2224,2400.0
2014-04-16 13:50:00,84.45,84.45,84.41,84.42,700.0,83.2224,83.2224,83.183,83.1928,700.0
2014-04-16 13:55:00,84.43,84.6,84.43,84.59,3000.0,83.2027,83.3702,83.2027,83.3603,3000.0
2014-04-16 14:00:00,84.56,84.59,84.48,84.53,1600.0,83.3308,83.3603,83.2519,83.3012,1600.0
2014-04-16 14:05:00,84.51,84.61,84.47,84.5,4500.0,83.2815,83.3801,83.2421,83.2717,4500.0
2014-04-16 14:10:00,84.55,84.6,84.43,84.6,4200.0,83.3209,83.3702,83.2027,83.3702,4200.0
2014-04-16 14:15:00,84.54,84.55,84.43,84.5,4400.0,83.3111,83.3209,83.2027,83.2717,4400.0
2014-04-16 14:20:00,84.48,84.5,84.46,84.49,2100.0,83.2519,83.2717,83.2322,83.2618,2100.0
2014-04-16 14:25:00,84.5,84.55,84.45,84.46,1800.0,83.2717,83.3209,83.2224,83.2322,1800.0
2014-04-16 14:30:00,84.41,84.41,84.32,84.33,2700.0,83.183,83.183,83.0943,83.1041,2700.0
2014-04-16 14:35:00,84.4,84.4,84.3,84.39,2700.0,83.1731,83.1731,83.0746,83.1633,2700.0
2014-04-16 14:40:00,84.35,84.35,84.23,84.3,4800.0,83.1238,83.1238,83.0056,83.0746,4800.0
2014-04-16 14:45:00,84.3,84.53,84.24,84.53,4900.0,83.0746,83.3012,83.0154,83.3012,4900.0
2014-04-16 14:50:00,84.53,84.53,84.47,84.53,2200.0,83.3012,83.3012,83.2421,83.3012,2200.0
2014-04-16 14:55:00,84.51,84.53,84.46,84.5,4500.0,83.2815,83.3012,83.2322,83.2717,4500.0
2014-04-16 15:00:00,84.43,84.53,84.4,84.52,3100.0,83.2027,83.3012,83.1731,83.2914,3100.0
2014-04-16 15:05:00,84.51,84.61,84.26,84.61,29600.0,83.2815,83.3801,83.0351,83.3801,29600.0
2014-04-16 15:10:00,84.6,84.68,84.54,84.65,4700.0,83.3702,83.449,83.3111,83.4195,4700.0
2014-04-16 15:15:00,84.64,84.64,84.51,84.55,4700.0,83.4096,83.4096,83.2815,83.3209,4700.0
2014-04-16 15:20:00,84.58,84.64,84.5,84.64,8400.0,83.3505,83.4096,83.2717,83.4096,8400.0
2014-04-16 15:25:00,84.61,84.62,84.54,84.55,2500.0,83.3801,83.3899,83.3111,83.3209,2500.0
2014-04-16 15:30:00,84.55,84.55,84.5,84.55,3600.0,83.3209,83.3209,83.2717,83.3209,3600.0
2014-04-16 15:35:00,84.55,84.64,84.55,84.63,5900.0,83.3209,83.4096,83.3209,83.3998,5900.0
2014-04-16 15:40:00,84.63,84.66,84.58,84.6,10100.0,83.3998,83.4293,83.3505,83.3702,10100.0
2014-04-16 15:45:00,84.6,84.65,84.55,84.55,6600.0,83.3702,83.4195,83.3209,83.3209,6600.0
2014-04-16 15:50:00,84.58,84.73,84.55,84.62,24700.0,83.3505,83.4983,83.3209,83.3899,24700.0
2014-04-16 15:55:00,84.61,84.69,84.57,84.64,20400.0,83.3801,83.4589,83.3406,83.4096,20400.0
2014-04-17 09:30:00,85.38,85.38,84.78,85.06,7700.0,84.1389,84.1389,83.5476,83.8235,7700.0
2014-04-17 09:35:00,84.9,85.03,84.36,85.03,2200.0,83.6658,83.7939,83.1337,83.7939,2200.0
2014-04-17 09:40:00,84.98,85.03,84.75,85.02,7100.0,83.7447,83.7939,83.518,83.7841,7100.0
2014-04-17 09:45:00,85.0,85.0,84.69,84.9,8400.0,83.7644,83.7644,83.4589,83.6658,8400.0
2014-04-17 09:50:00,84.9,85.08,84.88,84.9,27200.0,83.6658,83.8432,83.6461,83.6658,27200.0
2014-04-17 09:55:00,84.9,85.05,84.84,85.05,10800.0,83.6658,83.8137,83.6067,83.8137,10800.0
2014-04-17 10:00:00,84.96,85.05,84.71,85.0,11200.0,83.725,83.8137,83.4786,83.7644,11200.0
2014-04-17 10:05:00,85.0,85.09,84.85,85.0,10500.0,83.7644,83.8531,83.6166,83.7644,10500.0
2014-04-17 10:10:00,85.04,85.24,84.99,85.18,12900.0,83.8038,84.0009,83.7545,83.9418,12900.0
2014-04-17 10:15:00,85.06,85.08,84.56,84.79,47900.0,83.8235,83.8432,83.3308,83.5574,47900.0
2014-04-17 10:20:00,84.79,85.02,84.79,85.01,9400.0,83.5574,83.7841,83.5574,83.7742,9400.0
2014-04-17 10:25:00,85.02,85.02,84.87,85.0,20900.0,83.7841,83.7841,83.6363,83.7644,20900.0
2014-04-17 10:30:00,84.96,85.26,84.77,85.16,3400.0,83.725,84.0206,83.5377,83.9221,3400.0
2014-04-17 10:35:00,85.06,85.25,85.05,85.25,16200.0,83.8235,84.0108,83.8137,84.0108,16200.0
2014-04-17 10:40:00,85.14,85.25,84.9,84.91,8300.0,83.9023,84.0108,83.6658,83.6757,8300.0
2014-04-17 10:45:00,84.78,84.93,84.63,84.84,5600.0,83.5476,83.6954,83.3998,83.6067,5600.0
2014-04-17 10:50:00,84.69,84.82,84.59,84.82,2900.0,83.4589,83.587,83.3603,83.587,2900.0
2014-04-17 10:55:00,84.75,85.03,84.63,85.0,4600.0,83.518,83.7939,83.3998,83.7644,4600.0
2014-04-17 11:00:00,85.05,85.23,84.69,84.95,4000.0,83.8137,83.991,83.4589,83.7151,4000.0
2014-04-17 11:05:00,84.88,84.88,84.88,84.88,100.0,83.6461,83.6461,83.6461,83.6461,100.0
2014-04-17 11:10:00,85.05,85.05,84.79,84.96,2300.0,83.8137,83.8137,83.5574,83.725,2300.0
2014-04-17 11:15:00,84.78,85.03,84.78,84.96,1500.0,83.5476,83.7939,83.5476,83.725,1500.0
2014-04-17 11:20:00,84.84,85.1,84.84,85.06,2600.0,83.6067,83.8629,83.6067,83.8235,2600.0
2014-04-17 11:25:00,85.08,85.1,84.88,85.05,7400.0,83.8432,83.8629,83.6461,83.8137,7400.0
2014-04-17 11:30:00,85.05,85.06,84.91,85.02,2400.0,83.8137,83.8235,83.6757,83.7841,2400.0
2014-04-17 11:35:00,84.93,84.93,84.53,84.53,3700.0,83.6954,83.6954,83.3012,83.3012,3700.0
2014-04-17 11:40:00,84.58,84.65,84.27,84.33,1900.0,83.3505,83.4195,83.045,83.1041,1900.0
2014-04-17 11:45:00,84.21,84.7,84.15,84.15,6100.0,82.9859,83.4687,82.9267,82.9267,6100.0
2014-04-17 11:50:00,84.01,84.19,83.69,84.02,2300.0,82.7888,82.9662,82.4734,82.7986,2300.0
2014-04-17 11:55:00,83.95,84.05,83.95,83.99,1400.0,82.7296,82.8282,82.7296,82.7691,1400.0
2014-04-17 12:00:00,84.06,84.28,84.02,84.21,2500.0,82.838,83.0549,82.7986,82.9859,2500.0
2014-04-17 12:05:00,84.23,84.37,84.05,84.37,6200.0,83.0056,83.1435,82.8282,83.1435,6200.0
2014-04-17 12:10:00,84.28,84.3,84.28,84.3,300.0,83.0549,83.0746,83.0549,83.0746,300.0
2014-04-17 12:15:00,84.29,84.39,84.2,84.2,700.0,83.0647,83.1633,82.976,82.976,700.0
2014-04-17 12:20:00,84.31,84.44,84.31,84.4,1200.0,83.0844,83.2125,83.0844,83.1731,1200.0
2014-04-17 12:25:00,84.38,84.56,84.38,84.56,2800.0,83.1534,83.3308,83.1534,83.3308,2800.0
2014-04-17 12:30:00,84.58,84.58,84.4,84.4,1800.0,83.3505,83.3505,83.1731,83.1731,1800.0
2014-04-17 12:35:00,84.31,84.58,84.3,84.58,1400.0,83.0844,83.3505,83.0746,83.3505,1400.0
2014-04-17 12:40:00,84.56,84.56,84.56,84.56,100.0,83.3308,83.3308,83.3308,83.3308,100.0
2014-04-17 12:45:00,84.7,84.77,84.7,84.77,400.0,83.4687,83.5377,83.4687,83.5377,400.0
2014-04-17 12:50:00,84.86,84.99,84.86,84.99,300.0,83.6264,83.7545,83.6264,83.7545,300.0
2014-04-17 12:55:00,84.99,85.03,84.92,84.92,300.0,83.7545,83.7939,83.6855,83.6855,300.0
2014-04-17 13:00:00,84.93,85.9,84.93,85.85,816100.0,83.6954,84.6513,83.6954,84.602,816100.0
2014-04-17 13:05:00,85.7,85.84,85.55,85.84,2700.0,84.4542,84.5922,84.3064,84.5922,2700.0
2014-04-17 13:10:00,85.85,86.22,84.96,85.24,489800.0,84.602,84.9666,83.725,84.0009,489800.0
2014-04-17 13:15:00,85.17,85.17,84.94,85.1,2500.0,83.9319,83.9319,83.7053,83.8629,2500.0
2014-04-17 13:20:00,84.98,85.12,84.94,85.0,3100.0,83.7447,83.8826,83.7053,83.7644,3100.0
2014-04-17 13:25:00,85.15,85.42,85.15,85.42,1400.0,83.9122,84.1783,83.9122,84.1783,1400.0
2014-04-17 13:30:00,85.55,85.68,85.47,85.68,2900.0,84.3064,84.4345,84.2276,84.4345,2900.0
2014-04-17 13:35:00,85.67,85.89,85.65,85.65,1100.0,84.4246,84.6414,84.4049,84.4049,1100.0
2014-04-17 13:40:00,85.87,85.98,85.66,85.92,1600.0,84.6217,84.7301,84.4148,84.671,1600.0
2014-04-17 13:45:00,85.96,86.28,85.96,86.0,6600.0,84.7104,85.0258,84.7104,84.7498,6600.0
2014-04-17 13:50:00,85.96,86.05,85.91,86.04,1300.0,84.7104,84.7991,84.6612,84.7893,1300.0
2014-04-17 13:55:00,86.05,86.05,86.05,86.05,100.0,84.7991,84.7991,84.7991,84.7991,100.0
2014-04-17 14:00:00,85.85,86.05,85.82,85.86,1700.0,84.602,84.7991,84.5725,84.6119,1700.0
2014-04-17 14:05:00,85.87,86.05,85.87,86.0,1900.0,84.6217,84.7991,84.6217,84.7498,1900.0
2014-04-17 14:10:00,86.0,86.26,85.95,86.24,4700.0,84.7498,85.0061,84.7006,84.9864,4700.0
2014-04-17 14:15:00,86.26,86.43,86.26,86.43,2100.0,85.0061,85.1736,85.0061,85.1736,2100.0
2014-04-17 14:20:00,86.43,86.49,86.42,86.44,800.0,85.1736,85.2327,85.1637,85.1835,800.0
2014-04-17 14:25:00,86.42,86.55,86.4,86.55,2900.0,85.1637,85.2919,85.144,85.2919,2900.0
2014-04-17 14:30:00,86.52,86.52,86.04,86.07,3300.0,85.2623,85.2623,84.7893,84.8188,3300.0
2014-04-17 14:35:00,86.07,86.25,86.07,86.18,3100.0,84.8188,84.9962,84.8188,84.9272,3100.0
2014-04-17 14:40:00,86.22,86.31,86.2,86.31,1000.0,84.9666,85.0553,84.9469,85.0553,1000.0
2014-04-17 14:45:00,86.31,86.33,86.26,86.33,1900.0,85.0553,85.0751,85.0061,85.0751,1900.0
2014-04-17 14:50:00,86.32,86.46,86.27,86.38,1500.0,85.0652,85.2032,85.0159,85.1243,1500.0
2014-04-17 14:55:00,86.46,86.63,86.45,86.61,1700.0,85.2032,85.3707,85.1933,85.351,1700.0
2014-04-17 15:00:00,86.61,86.61,86.14,86.22,3000.0,85.351,85.351,84.8878,84.9666,3000.0
2014-04-17 15:05:00,86.33,86.5,86.32,86.32,1500.0,85.0751,85.2426,85.0652,85.0652,1500.0
2014-04-17 15:10:00,86.44,86.5,86.34,86.46,3000.0,85.1835,85.2426,85.0849,85.2032,3000.0
2014-04-17 15:15:00,86.59,86.9,86.56,86.84,2300.0,85.3313,85.6368,85.3017,85.5776,2300.0
2014-04-17 15:20:00,86.77,86.84,86.49,86.49,4800.0,85.5087,85.5776,85.2327,85.2327,4800.0
2014-04-17 15:25:00,86.52,86.52,86.27,86.34,4200.0,85.2623,85.2623,85.0159,85.0849,4200.0
2014-04-17 15:30:00,86.29,86.29,86.06,86.19,5700.0,85.0356,85.0356,84.809,84.9371,5700.0
2014-04-17 15:35:00,86.21,86.28,86.15,86.22,4200.0,84.9568,85.0258,84.8977,84.9666,4200.0
2014-04-17 15:40:00,86.21,86.32,86.21,86.32,3000.0,84.9568,85.0652,84.9568,85.0652,3000.0
2014-04-17 15:45:00,86.32,86.44,86.24,86.43,9600.0,85.0652,85.1835,84.9864,85.1736,9600.0
2014-04-17 15:50:00,86.44,86.51,86.17,86.28,15000.0,85.1835,85.2524,84.9174,85.0258,15000.0
2014-04-17 15:55:00,86.28,86.37,86.07,86.07,14900.0,85.0258,85.1145,84.8188,84.8188,14900.0
2014-04-21 09:30:00,86.97,86.97,85.7,86.09,5700.0,85.7057,85.7057,84.4542,84.8385,5700.0
2014-04-21 09:35:00,85.81,86.32,85.65,85.65,5500.0,84.5626,85.0652,84.4049,84.4049,5500.0
2014-04-21 09:40:00,86.19,86.68,85.76,86.35,4600.0,84.9371,85.42,84.5133,85.0948,4600.0
2014-04-21 09:45:00,86.35,86.35,85.46,85.46,3500.0,85.0948,85.0948,84.2177,84.2177,3500.0
2014-04-21 09:50:00,85.52,86.04,85.52,86.0,2900.0,84.2768,84.7893,84.2768,84.7498,2900.0
2014-04-21 09:55:00,85.99,86.04,85.85,85.86,1200.0,84.74,84.7893,84.602,84.6119,1200.0
2014-04-21 10:00:00,86.08,86.23,85.91,86.23,1100.0,84.8287,84.9765,84.6612,84.9765,1100.0
2014-04-21 10:05:00,86.06,86.06,85.7,85.8,1800.0,84.809,84.809,84.4542,84.5528,1800.0
2014-04-21 10:10:00,85.93,85.93,85.41,85.44,900.0,84.6809,84.6809,84.1684,84.198,900.0
2014-04-21 10:15:00,85.41,85.45,85.09,85.09,42000.0,84.1684,84.2078,83.8531,83.8531,42000.0
2014-04-21 10:20:00,85.13,85.46,85.01,85.46,38400.0,83.8925,84.2177,83.7742,84.2177,38400.0
2014-04-21 10:25:00,85.46,85.69,85.35,85.35,2500.0,84.2177,84.4444,84.1093,84.1093,2500.0
2014-04-21 10:30:00,85.37,85.37,84.86,84.91,10200.0,84.129,84.129,83.6264,83.6757,10200.0
2014-04-21 10:35:00,84.79,84.88,84.5,84.83,8300.0,83.5574,83.6461,83.2717,83.5969,8300.0
2014-04-21 10:40:00,84.58,84.7,84.38,84.53,3800.0,83.3505,83.4687,83.1534,83.3012,3800.0
2014-04-21 10:45:00,84.58,85.0,84.58,84.88,3300.0,83.3505,83.7644,83.3505,83.6461,3300.0
2014-04-21 10:50:00,84.86,84.86,84.66,84.66,1900.0,83.6264,83.6264,83.4293,83.4293,1900.0
2014-04-21 10:55:00,84.64,84.81,84.57,84.65,1500.0,83.4096,83.5771,83.3406,83.4195,1500.0
2014-04-21 11:00:00,84.81,85.0,84.77,85.0,800.0,83.5771,83.7644,83.5377,83.7644,800.0
2014-04-21 11:05:00,84.79,84.8,84.79,84.8,1200.0,83.5574,83.5673,83.5574,83.5673,1200.0
2014-04-21 11:10:00,85.0,85.36,85.0,85.2,2300.0,83.7644,84.1192,83.7644,83.9615,2300.0
2014-04-21 11:15:00,85.25,85.52,85.08,85.52,2500.0,84.0108,84.2768,83.8432,84.2768,2500.0
2014-04-21 11:20:00,85.52,85.52,85.42,85.42,600.0,84.2768,84.2768,84.1783,84.1783,600.0
2014-04-21 11:25:00,85.25,85.25,85.21,85.21,400.0,84.0108,84.0108,83.9713,83.9713,400.0
2014-04-21 11:30:00,85.15,85.15,85.12,85.12,500.0,83.9122,83.9122,83.8826,83.8826,500.0
2014-04-21 11:35:00,85.15,85.25,85.05,85.05,62100.0,83.9122,84.0108,83.8137,83.8137,62100.0
2014-04-21 11:40:00,85.03,85.15,84.82,85.15,1200.0,83.7939,83.9122,83.587,83.9122,1200.0
2014-04-21 11:45:00,85.2,85.32,85.18,85.18,600.0,83.9615,84.0797,83.9418,83.9418,600.0
2014-04-21 11:50:00,85.17,85.55,85.1,85.42,12000.0,83.9319,84.3064,83.8629,84.1783,12000.0
2014-04-21 11:55:00,85.39,85.57,85.33,85.56,4200.0,84.1487,84.3261,84.0896,84.3162,4200.0
2014-04-21 12:00:00,85.8,85.8,85.58,85.64,1400.0,84.5528,84.5528,84.336,84.3951,1400.0
2014-04-21 12:05:00,85.69,85.76,85.69,85.71,1600.0,84.4444,84.5133,84.4444,84.4641,1600.0
2014-04-21 12:10:00,85.43,85.72,85.43,85.43,1500.0,84.1881,84.4739,84.1881,84.1881,1500.0
2014-04-21 12:15:00,85.43,85.55,85.43,85.55,900.0,84.1881,84.3064,84.1881,84.3064,900.0
2014-04-21 12:20:00,85.53,85.64,85.31,85.31,4900.0,84.2867,84.3951,84.0699,84.0699,4900.0
2014-04-21 12:25:00,85.32,85.37,85.24,85.27,1400.0,84.0797,84.129,84.0009,84.0305,1400.0
2014-04-21 12:30:00,85.36,85.36,85.15,85.15,700.0,84.1192,84.1192,83.9122,83.9122,700.0
2014-04-21 12:35:00,85.17,85.27,85.01,85.09,1600.0,83.9319,84.0305,83.7742,83.8531,1600.0
2014-04-21 12:40:00,85.07,85.36,85.07,85.28,1900.0,83.8334,84.1192,83.8334,84.0403,1900.0
2014-04-21 12:45:00,85.25,85.31,85.09,85.2,14500.0,84.0108,84.0699,83.8531,83.9615,14500.0
2014-04-21 12:50:00,85.05,85.05,85.0,85.02,1000.0,83.8137,83.8137,83.7644,83.7841,1000.0
2014-04-21 12:55:00,85.0,85.0,85.0,85.0,100.0,83.7644,83.7644,83.7644,83.7644,100.0
2014-04-21 13:00:00,85.01,85.01,84.96,84.96,400.0,83.7742,83.7742,83.725,83.725,400.0
2014-04-21 13:05:00,84.9,85.12,84.89,85.12,1200.0,83.6658,83.8826,83.656,83.8826,1200.0
2014-04-21 13:10:00,85.15,85.15,84.85,84.91,5000.0,83.9122,83.9122,83.6166,83.6757,5000.0
2014-04-21 13:15:00,84.91,84.91,84.91,84.91,0.0,83.6757,83.6757,83.6757,83.6757,0.0
2014-04-21 13:20:00,84.93,84.96,84.93,84.96,400.0,83.6954,83.725,83.6954,83.725,400.0
2014-04-21 13:25:00,84.97,85.05,84.91,84.92,1400.0,83.7348,83.8137,83.6757,83.6855,1400.0
2014-04-21 13:30:00,85.03,85.06,84.88,84.98,3100.0,83.7939,83.8235,83.6461,83.7447,3100.0
2014-04-21 13:35:00,85.05,85.06,85.02,85.02,300.0,83.8137,83.8235,83.7841,83.7841,300.0
2014-04-21 13:40:00,84.98,85.07,84.75,85.06,1900.0,83.7447,83.8334,83.518,83.8235,1900.0
2014-04-21 13:45:00,85.1,85.13,85.0,85.07,1600.0,83.8629,83.8925,83.7644,83.8334,1600.0
2014-04-21 13:50:00,85.07,85.07,85.0,85.05,600.0,83.8334,83.8334,83.7644,83.8137,600.0
2014-04-21 13:55:00,84.95,85.04,84.94,85.0,1800.0,83.7151,83.8038,83.7053,83.7644,1800.0
2014-04-21 14:00:00,84.97,84.97,84.92,84.96,700.0,83.7348,83.7348,83.6855,83.725,700.0
2014-04-21 14:05:00,85.02,85.02,84.89,84.91,300.0,83.7841,83.7841,83.656,83.6757,300.0
2014-04-21 14:10:00,84.96,84.96,84.85,84.95,2600.0,83.725,83.725,83.6166,83.7151,2600.0
2014-04-21 14:15:00,84.95,85.01,84.94,85.0,3700.0,83.7151,83.7742,83.7053,83.7644,3700.0
2014-04-21 14:20:00,84.93,85.27,84.93,85.27,16200.0,83.6954,84.0305,83.6954,84.0305,16200.0
2014-04-21 14:25:00,85.07,85.29,85.01,85.17,4900.0,83.8334,84.0502,83.7742,83.9319,4900.0
2014-04-21 14:30:00,85.0,85.13,84.97,84.97,2200.0,83.7644,83.8925,83.7348,83.7348,2200.0
2014-04-21 14:35:00,85.0,85.06,84.95,84.95,1000.0,83.7644,83.8235,83.7151,83.7151,1000.0
2014-04-21 14:40:00,85.05,85.05,84.92,84.96,2200.0,83.8137,83.8137,83.6855,83.725,2200.0
2014-04-21 14:45:00,84.94,85.18,84.94,85.0,4800.0,83.7053,83.9418,83.7053,83.7644,4800.0
2014-04-21 14:50:00,85.06,85.06,84.99,84.99,1700.0,83.8235,83.8235,83.7545,83.7545,1700.0
2014-04-21 14:55:00,84.91,85.04,84.91,85.04,700.0,83.6757,83.8038,83.6757,83.8038,700.0
2014-04-21 15:00:00,84.91,84.99,84.91,84.94,600.0,83.6757,83.7545,83.6757,83.7053,600.0
2014-04-21 15:05:00,84.92,85.04,84.9,84.9,2600.0,83.6855,83.8038,83.6658,83.6658,2600.0
2014-04-21 15:10:00,84.89,85.06,84.86,85.06,2600.0,83.656,83.8235,83.6264,83.8235,2600.0
2014-04-21 15:15:00,84.98,85.06,84.92,84.93,1700.0,83.7447,83.8235,83.6855,83.6954,1700.0
2014-04-21 15:20:00,85.01,85.07,84.95,84.95,2600.0,83.7742,83.8334,83.7151,83.7151,2600.0
2014-04-21 15:25:00,84.95,84.97,84.83,84.89,3800.0,83.7151,83.7348,83.5969,83.656,3800.0
2014-04-21 15:30:00,84.89,84.95,84.84,84.94,2000.0,83.656,83.7151,83.6067,83.7053,2000.0
2014-04-21 15:35:00,84.94,85.03,84.89,84.93,5100.0,83.7053,83.7939,83.656,83.6954,5100.0
2014-04-21 15:40:00,84.93,85.01,84.87,84.9,4200.0,83.6954,83.7742,83.6363,83.6658,4200.0
2014-04-21 15:45:00,84.96,85.0,84.87,84.91,4900.0,83.725,83.7644,83.6363,83.6757,4900.0
2014-04-21 15:50:00,84.98,85.08,84.93,84.98,6600.0,83.7447,83.8432,83.6954,83.7447,6600.0
2014-04-21 15:55:00,84.96,85.05,84.88,84.98,9800.0,83.725,83.8137,83.6461,83.7447,9800.0
2014-04-22 09:30:00,84.88,86.2,84.77,85.17,7200.0,83.6461,84.9469,83.5377,83.9319,7200.0
2014-04-22 09:35:00,85.03,85.72,85.01,85.47,900.0,83.7939,84.4739,83.7742,84.2276,900.0
2014-04-22 09:40:00,85.64,85.64,84.79,85.01,5600.0,84.3951,84.3951,83.5574,83.7742,5600.0
2014-04-22 09:45:00,84.97,85.26,84.92,85.11,1400.0,83.7348,84.0206,83.6855,83.8728,1400.0
2014-04-22 09:50:00,85.09,85.35,85.02,85.13,2700.0,83.8531,84.1093,83.7841,83.8925,2700.0
2014-04-22 09:55:00,85.15,85.19,85.11,85.18,1700.0,83.9122,83.9516,83.8728,83.9418,1700.0
2014-04-22 10:00:00,85.04,85.6,84.85,85.38,7800.0,83.8038,84.3557,83.6166,84.1389,7800.0
2014-04-22 10:05:00,85.63,85.89,85.31,85.37,33400.0,84.3852,84.6414,84.0699,84.129,33400.0
2014-04-22 10:10:00,85.3,85.56,85.01,85.33,7200.0,84.06,84.3162,83.7742,84.0896,7200.0
2014-04-22 10:15:00,85.32,85.58,85.26,85.29,4900.0,84.0797,84.336,84.0206,84.0502,4900.0
2014-04-22 10:20:00,85.39,85.66,84.93,84.93,32000.0,84.1487,84.4148,83.6954,83.6954,32000.0
2014-04-22 10:25:00,84.91,85.12,84.86,85.04,23200.0,83.6757,83.8826,83.6264,83.8038,23200.0
2014-04-22 10:30:00,85.0,85.17,84.97,85.0,6100.0,83.7644,83.9319,83.7348,83.7644,6100.0
2014-04-22 10:35:00,85.0,85.33,84.94,85.19,6900.0,83.7644,84.0896,83.7053,83.9516,6900.0
2014-04-22 10:40:00,85.17,85.29,85.01,85.09,2200.0,83.9319,84.0502,83.7742,83.8531,2200.0
2014-04-22 10:45:00,85.09,85.35,85.09,85.34,1100.0,83.8531,84.1093,83.8531,84.0994,1100.0
2014-04-22 10:50:00,85.4,85.4,85.3,85.3,400.0,84.1586,84.1586,84.06,84.06,400.0
2014-04-22 10:55:00,85.45,85.56,85.14,85.14,2400.0,84.2078,84.3162,83.9023,83.9023,2400.0
2014-04-22 11:00:00,85.45,85.45,84.85,84.89,21000.0,84.2078,84.2078,83.6166,83.656,21000.0
2014-04-22 11:05:00,84.92,85.09,84.8,84.99,6100.0,83.6855,83.8531,83.5673,83.7545,6100.0
2014-04-22 11:10:00,84.86,85.33,84.86,85.17,12400.0,83.6264,84.0896,83.6264,83.9319,12400.0
2014-04-22 11:15:00,85.15,85.25,84.96,85.0,21200.0,83.9122,84.0108,83.725,83.7644,21200.0
2014-04-22 11:20:00,85.04,85.37,84.88,84.88,15900.0,83.8038,84.129,83.6461,83.6461,15900.0
2014-04-22 11:25:00,84.9,85.18,84.9,85.15,3700.0,83.6658,83.9418,83.6658,83.9122,3700.0
2014-04-22 11:30:00,85.13,85.25,84.97,85.09,25700.0,83.8925,84.0108,83.7348,83.8531,25700.0
2014-04-22 11:35:00,85.14,85.15,84.95,85.09,18500.0,83.9023,83.9122,83.7151,83.8531,18500.0
2014-04-22 11:40:00,85.08,85.15,84.88,85.11,15300.0,83.8432,83.9122,83.6461,83.8728,15300.0
2014-04-22 11:45:00,85.15,85.18,84.98,85.0,17800.0,83.9122,83.9418,83.7447,83.7644,17800.0
2014-04-22 11:50:00,85.01,85.15,84.98,85.08,5900.0,83.7742,83.9122,83.7447,83.8432,5900.0
2014-04-22 11:55:00,85.15,85.15,85.0,85.01,7800.0,83.9122,83.9122,83.7644,83.7742,7800.0
2014-04-22 12:00:00,85.03,85.15,84.98,85.05,12100.0,83.7939,83.9122,83.7447,83.8137,12100.0
2014-04-22 12:05:00,85.03,85.1,84.98,85.08,22700.0,83.7939,83.8629,83.7447,83.8432,22700.0
2014-04-22 12:10:00,85.09,85.1,85.0,85.07,17100.0,83.8531,83.8629,83.7644,83.8334,17100.0
2014-04-22 12:15:00,85.04,85.05,84.95,85.01,15300.0,83.8038,83.8137,83.7151,83.7742,15300.0
2014-04-22 12:20:00,85.03,85.13,84.97,85.08,8000.0,83.7939,83.8925,83.7348,83.8432,8000.0
2014-04-22 12:25:00,85.08,85.09,85.0,85.04,15300.0,83.8432,83.8531,83.7644,83.8038,15300.0
2014-04-22 12:30:00,85.06,85.09,85.0,85.04,28600.0,83.8235,83.8531,83.7644,83.8038,28600.0
2014-04-22 12:35:00,85.03,85.43,85.0,85.41,21200.0,83.7939,84.1881,83.7644,84.1684,21200.0
2014-04-22 12:40:00,85.38,85.51,85.28,85.51,9500.0,84.1389,84.267,84.0403,84.267,9500.0
2014-04-22 12:45:00,85.5,85.6,85.04,85.11,44800.0,84.2571,84.3557,83.8038,83.8728,44800.0
2014-04-22 12:50:00,85.14,85.14,85.0,85.05,17300.0,83.9023,83.9023,83.7644,83.8137,17300.0
2014-04-22 12:55:00,85.02,85.11,85.0,85.05,5500.0,83.7841,83.8728,83.7644,83.8137,5500.0
2014-04-22 13:00:00,85.07,85.1,85.01,85.07,7200.0,83.8334,83.8629,83.7742,83.8334,7200.0
2014-04-22 13:05:00,85.07,85.09,84.99,85.02,15100.0,83.8334,83.8531,83.7545,83.7841,15100.0
2014-04-22 13:10:00,85.02,85.12,84.83,85.08,17900.0,83.7841,83.8826,83.5969,83.8432,17900.0
2014-04-22 13:15:00,85.05,85.1,84.98,85.05,23900.0,83.8137,83.8629,83.7447,83.8137,23900.0
2014-04-22 13:20:00,85.04,85.33,85.0,85.32,17500.0,83.8038,84.0896,83.7644,84.0797,17500.0
2014-04-22 13:25:00,85.34,85.34,85.01,85.22,6600.0,84.0994,84.0994,83.7742,83.9812,6600.0
2014-04-22 13:30:00,85.2,85.36,85.2,85.24,4300.0,83.9615,84.1192,83.9615,84.0009,4300.0
2014-04-22 13:35:00,85.24,85.48,85.24,85.31,4300.0,84.0009,84.2374,84.0009,84.0699,4300.0
2014-04-22 13:40:00,85.37,85.54,85.37,85.41,1600.0,84.129,84.2965,84.129,84.1684,1600.0
2014-04-22 13:45:00,85.55,85.59,85.53,85.59,1600.0,84.3064,84.3458,84.2867,84.3458,1600.0
2014-04-22 13:50:00,85.82,85.92,85.77,85.77,1600.0,84.5725,84.671,84.5232,84.5232,1600.0
2014-04-22 13:55:00,85.88,85.88,85.67,85.67,2700.0,84.6316,84.6316,84.4246,84.4246,2700.0
2014-04-22 14:00:00,85.8,85.98,85.74,85.93,2800.0,84.5528,84.7301,84.4936,84.6809,2800.0
2014-04-22 14:05:00,85.79,86.38,85.79,86.36,6900.0,84.5429,85.1243,84.5429,85.1046,6900.0
2014-04-22 14:10:00,86.37,86.54,86.21,86.21,4400.0,85.1145,85.282,84.9568,84.9568,4400.0
2014-04-22 14:15:00,86.24,86.24,86.15,86.15,400.0,84.9864,84.9864,84.8977,84.8977,400.0
2014-04-22 14:20:00,86.2,86.68,86.2,86.68,1600.0,84.9469,85.42,84.9469,85.42,1600.0
2014-04-22 14:25:00,86.69,86.69,86.34,86.35,2200.0,85.4298,85.4298,85.0849,85.0948,2200.0
2014-04-22 14:30:00,86.35,86.45,86.22,86.31,2500.0,85.0948,85.1933,84.9666,85.0553,2500.0
2014-04-22 14:35:00,86.51,86.51,86.5,86.5,200.0,85.2524,85.2524,85.2426,85.2426,200.0
2014-04-22 14:40:00,86.33,86.57,86.33,86.35,300.0,85.0751,85.3116,85.0751,85.0948,300.0
2014-04-22 14:45:00,86.56,86.76,86.43,86.6,4600.0,85.3017,85.4988,85.1736,85.3411,4600.0
2014-04-22 14:50:00,86.48,86.68,86.47,86.65,2200.0,85.2229,85.42,85.213,85.3904,2200.0
2014-04-22 14:55:00,86.42,86.62,86.42,86.51,1400.0,85.1637,85.3608,85.1637,85.2524,1400.0
2014-04-22 15:00:00,86.51,86.66,86.29,86.39,2300.0,85.2524,85.4003,85.0356,85.1342,2300.0
2014-04-22 15:05:00,86.38,86.38,86.14,86.17,3400.0,85.1243,85.1243,84.8878,84.9174,3400.0
2014-04-22 15:10:00,86.2,86.2,85.99,86.07,2000.0,84.9469,84.9469,84.74,84.8188,2000.0
2014-04-22 15:15:00,86.22,86.22,86.0,86.0,1800.0,84.9666,84.9666,84.7498,84.7498,1800.0
2014-04-22 15:20:00,86.08,86.13,86.04,86.09,2200.0,84.8287,84.878,84.7893,84.8385,2200.0
2014-04-22 15:25:00,86.04,86.1,86.04,86.04,800.0,84.7893,84.8484,84.7893,84.7893,800.0
2014-04-22 15:30:00,86.14,86.24,85.71,85.71,5800.0,84.8878,84.9864,84.4641,84.4641,5800.0
2014-04-22 15:35:00,85.72,85.78,85.6,85.6,4000.0,84.4739,84.533,84.3557,84.3557,4000.0
2014-04-22 15:40:00,85.58,85.58,85.43,85.43,2900.0,84.336,84.336,84.1881,84.1881,2900.0
2014-04-22 15:45:00,85.45,85.76,85.45,85.69,7200.0,84.2078,84.5133,84.2078,84.4444,7200.0
2014-04-22 15:50:00,85.76,85.76,85.58,85.69,5800.0,84.5133,84.5133,84.336,84.4444,5800.0
2014-04-22 15:55:00,85.59,85.62,85.41,85.55,12700.0,84.3458,84.3754,84.1684,84.3064,12700.0
2014-04-23 09:30:00,84.91,85.46,84.78,85.23,10200.0,83.6757,84.2177,83.5476,83.991,10200.0
2014-04-23 09:35:00,85.08,85.23,84.86,85.14,8300.0,83.8432,83.991,83.6264,83.9023,8300.0
2014-04-23 09:40:00,85.13,85.37,84.96,84.99,5300.0,83.8925,84.129,83.725,83.7545,5300.0
2014-04-23 09:45:00,85.19,85.25,84.98,85.15,14300.0,83.9516,84.0108,83.7447,83.9122,14300.0
2014-04-23 09:50:00,85.24,85.41,85.12,85.36,6800.0,84.0009,84.1684,83.8826,84.1192,6800.0
2014-04-23 09:55:00,85.36,85.88,85.21,85.48,13400.0,84.1192,84.6316,83.9713,84.2374,13400.0
2014-04-23 10:00:00,85.48,85.62,85.28,85.62,5800.0,84.2374,84.3754,84.0403,84.3754,5800.0
2014-04-23 10:05:00,85.61,86.19,85.44,86.19,7500.0,84.3655,84.9371,84.198,84.9371,7500.0
2014-04-23 10:10:00,85.96,86.21,85.65,85.76,11000.0,84.7104,84.9568,84.4049,84.5133,11000.0
2014-04-23 10:15:00,85.75,85.96,85.55,85.86,11000.0,84.5035,84.7104,84.3064,84.6119,11000.0
2014-04-23 10:20:00,85.95,86.56,85.9,86.56,4400.0,84.7006,85.3017,84.6513,85.3017,4400.0
2014-04-23 10:25:00,86.56,86.77,86.29,86.34,4200.0,85.3017,85.5087,85.0356,85.0849,4200.0
2014-04-23 10:30:00,86.19,86.37,85.93,86.06,2700.0,84.9371,85.1145,84.6809,84.809,2700.0
2014-04-23 10:35:00,85.98,86.28,85.92,86.28,1900.0,84.7301,85.0258,84.671,85.0258,1900.0
2014-04-23 10:40:00,86.01,86.71,86.01,86.71,6200.0,84.7597,85.4495,84.7597,85.4495,6200.0
2014-04-23 10:45:00,86.76,87.27,86.74,86.74,4600.0,85.4988,86.0014,85.4791,85.4791,4600.0
2014-04-23 10:50:00,86.61,86.83,86.29,86.29,2500.0,85.351,85.5678,85.0356,85.0356,2500.0
2014-04-23 10:55:00,86.3,86.59,85.97,86.59,7200.0,85.0455,85.3313,84.7203,85.3313,7200.0
2014-04-23 11:00:00,86.37,86.37,86.0,86.0,1400.0,85.1145,85.1145,84.7498,84.7498,1400.0
2014-04-23 11:05:00,86.15,86.87,86.03,86.29,11800.0,84.8977,85.6072,84.7794,85.0356,11800.0
2014-04-23 11:10:00,86.42,86.43,85.89,85.93,3300.0,85.1637,85.1736,84.6414,84.6809,3300.0
2014-04-23 11:15:00,86.18,86.34,85.87,86.01,2500.0,84.9272,85.0849,84.6217,84.7597,2500.0
2014-04-23 11:20:00,85.77,86.49,85.77,86.19,12300.0,84.5232,85.2327,84.5232,84.9371,12300.0
2014-04-23 11:25:00,86.2,86.67,86.15,86.4,18100.0,84.9469,85.4101,84.8977,85.144,18100.0
2014-04-23 11:30:00,86.4,86.67,86.39,86.53,6500.0,85.144,85.4101,85.1342,85.2721,6500.0
2014-04-23 11:35:00,86.52,86.52,86.26,86.26,500.0,85.2623,85.2623,85.0061,85.0061,500.0
2014-04-23 11:40:00,86.16,86.17,85.87,86.11,2700.0,84.9075,84.9174,84.6217,84.8582,2700.0
2014-04-23 11:45:00,86.0,86.01,86.0,86.01,400.0,84.7498,84.7597,84.7498,84.7597,400.0
2014-04-23 11:50:00,85.91,85.91,85.75,85.84,800.0,84.6612,84.6612,84.5035,84.5922,800.0
2014-04-23 11:55:00,85.87,86.35,85.87,86.09,6400.0,84.6217,85.0948,84.6217,84.8385,6400.0
2014-04-23 12:00:00,86.09,86.09,85.7,85.84,2700.0,84.8385,84.8385,84.4542,84.5922,2700.0
2014-04-23 12:05:00,85.82,86.1,85.58,85.94,5100.0,84.5725,84.8484,84.336,84.6907,5100.0
2014-04-23 12:10:00,85.73,85.84,85.54,85.83,1600.0,84.4838,84.5922,84.2965,84.5823,1600.0
2014-04-23 12:15:00,85.81,85.99,85.73,85.73,3100.0,84.5626,84.74,84.4838,84.4838,3100.0
2014-04-23 12:20:00,85.73,86.01,85.73,85.86,5200.0,84.4838,84.7597,84.4838,84.6119,5200.0
2014-04-23 12:25:00,85.89,85.95,85.62,85.72,8200.0,84.6414,84.7006,84.3754,84.4739,8200.0
2014-04-23 12:30:00,85.8,85.95,85.8,85.94,1500.0,84.5528,84.7006,84.5528,84.6907,1500.0
2014-04-23 12:35:00,85.84,85.98,85.84,85.98,900.0,84.5922,84.7301,84.5922,84.7301,900.0
2014-04-23 12:40:00,85.85,85.96,85.72,85.9,3500.0,84.602,84.7104,84.4739,84.6513,3500.0
2014-04-23 12:45:00,85.88,85.9,85.83,85.9,800.0,84.6316,84.6513,84.5823,84.6513,800.0
2014-04-23 12:50:00,85.75,85.95,85.63,85.95,5400.0,84.5035,84.7006,84.3852,84.7006,5400.0
2014-04-23 12:55:00,85.95,86.0,85.93,86.0,700.0,84.7006,84.7498,84.6809,84.7498,700.0
2014-04-23 13:00:00,85.78,85.93,85.69,85.8,3000.0,84.533,84.6809,84.4444,84.5528,3000.0
2014-04-23 13:05:00,85.8,85.92,85.65,85.92,9900.0,84.5528,84.671,84.4049,84.671,9900.0
2014-04-23 13:10:00,85.98,86.01,85.76,85.76,1000.0,84.7301,84.7597,84.5133,84.5133,1000.0
2014-04-23 13:15:00,85.75,85.95,85.7,85.95,5900.0,84.5035,84.7006,84.4542,84.7006,5900.0
2014-04-23 13:20:00,85.91,86.25,85.88,86.06,7700.0,84.6612,84.9962,84.6316,84.809,7700.0
2014-04-23 13:25:00,86.07,86.15,86.07,86.15,1200.0,84.8188,84.8977,84.8188,84.8977,1200.0
2014-04-23 13:30:00,86.04,86.11,85.83,85.96,2600.0,84.7893,84.8582,84.5823,84.7104,2600.0
2014-04-23 13:35:00,86.0,86.0,85.94,85.95,1600.0,84.7498,84.7498,84.6907,84.7006,1600.0
2014-04-23 13:40:00,85.94,86.16,85.93,86.0,4200.0,84.6907,84.9075,84.6809,84.7498,4200.0
2014-04-23 13:45:00,85.99,86.0,85.83,85.99,1900.0,84.74,84.7498,84.5823,84.74,1900.0
2014-04-23 13:50:00,85.95,86.08,85.82,85.99,3500.0,84.7006,84.8287,84.5725,84.74,3500.0
2014-04-23 13:55:00,85.9,86.0,85.82,85.82,700.0,84.6513,84.7498,84.5725,84.5725,700.0
2014-04-23 14:00:00,85.97,86.03,85.83,86.02,8900.0,84.7203,84.7794,84.5823,84.7696,8900.0
2014-04-23 14:05:00,86.07,86.07,85.9,86.03,4200.0,84.8188,84.8188,84.6513,84.7794,4200.0
2014-04-23 14:10:00,86.01,86.03,85.9,86.0,2000.0,84.7597,84.7794,84.6513,84.7498,2000.0
2014-04-23 14:15:00,86.0,86.0,85.86,86.0,3900.0,84.7498,84.7498,84.6119,84.7498,3900.0
2014-04-23 14:20:00,86.01,86.01,85.85,85.94,1500.0,84.7597,84.7597,84.602,84.6907,1500.0
2014-04-23 14:25:00,85.95,86.04,85.9,86.03,3600.0,84.7006,84.7893,84.6513,84.7794,3600.0
2014-04-23 14:30:00,86.0,86.05,85.86,85.86,1200.0,84.7498,84.7991,84.6119,84.6119,1200.0
2014-04-23 14:35:00,85.95,85.99,85.85,85.93,4300.0,84.7006,84.74,84.602,84.6809,4300.0
2014-04-23 14:40:00,85.96,86.04,85.91,86.0,3800.0,84.7104,84.7893,84.6612,84.7498,3800.0
2014-04-23 14:45:00,86.0,86.18,85.98,86.07,10800.0,84.7498,84.9272,84.7301,84.8188,10800.0
2014-04-23 14:50:00,86.1,86.24,86.05,86.1,2700.0,84.8484,84.9864,84.7991,84.8484,2700.0
2014-04-23 14:55:00,86.14,86.27,86.04,86.2,2800.0,84.8878,85.0159,84.7893,84.9469,2800.0
2014-04-23 15:00:00,86.07,86.2,86.02,86.15,2900.0,84.8188,84.9469,84.7696,84.8977,2900.0
2014-04-23 15:05:00,86.07,86.4,86.06,86.4,5700.0,84.8188,85.144,84.809,85.144,5700.0
2014-04-23 15:10:00,86.33,86.38,86.22,86.35,700.0,85.0751,85.1243,84.9666,85.0948,700.0
2014-04-23 15:15:00,86.26,86.58,86.26,86.37,4000.0,85.0061,85.3214,85.0061,85.1145,4000.0
2014-04-23 15:20:00,86.34,86.55,86.3,86.55,7900.0,85.0849,85.2919,85.0455,85.2919,7900.0
2014-04-23 15:25:00,86.55,86.55,86.35,86.48,2100.0,85.2919,85.2919,85.0948,85.2229,2100.0
2014-04-23 15:30:00,86.48,86.48,86.33,86.45,8500.0,85.2229,85.2229,85.0751,85.1933,8500.0
2014-04-23 15:35:00,86.47,86.51,86.37,86.4,6600.0,85.213,85.2524,85.1145,85.144,6600.0
2014-04-23 15:40:00,86.4,86.53,86.39,86.44,8400.0,85.144,85.2721,85.1342,85.1835,8400.0
2014-04-23 15:45:00,86.44,86.56,86.44,86.56,20600.0,85.1835,85.3017,85.1835,85.3017,20600.0
2014-04-23 15:50:00,86.56,86.64,86.48,86.5,13800.0,85.3017,85.3805,85.2229,85.2426,13800.0
2014-04-23 15:55:00,86.48,86.64,86.36,86.56,32200.0,85.2229,85.3805,85.1046,85.3017,32200.0
2014-04-24 09:30:00,87.38,88.5,87.38,88.45,5800.0,86.1098,87.2135,86.1098,87.1642,5800.0
2014-04-24 09:35:00,87.72,88.11,87.13,87.31,1400.0,86.4448,86.8292,85.8634,86.0408,1400.0
2014-04-24 09:40:00,87.48,87.48,86.42,86.87,4000.0,86.2083,86.2083,85.1637,85.6072,4000.0
2014-04-24 09:45:00,86.76,86.76,85.85,86.01,2600.0,85.4988,85.4988,84.602,84.7597,2600.0
2014-04-24 09:50:00,85.69,86.23,85.53,85.87,4700.0,84.4444,84.9765,84.2867,84.6217,4700.0
2014-04-24 09:55:00,86.03,86.54,85.94,86.19,3800.0,84.7794,85.282,84.6907,84.9371,3800.0
2014-04-24 10:00:00,85.79,86.4,85.79,86.0,5000.0,84.5429,85.144,84.5429,84.7498,5000.0
2014-04-24 10:05:00,85.74,86.2,85.74,85.83,1900.0,84.4936,84.9469,84.4936,84.5823,1900.0
2014-04-24 10:10:00,86.04,86.6,85.81,86.25,4600.0,84.7893,85.3411,84.5626,84.9962,4600.0
2014-04-24 10:15:00,86.57,86.97,86.47,86.81,3800.0,85.3116,85.7057,85.213,85.5481,3800.0
2014-04-24 10:20:00,86.84,87.06,86.61,87.0,2900.0,85.5776,85.7944,85.351,85.7353,2900.0
2014-04-24 10:25:00,87.0,87.53,86.88,87.53,5000.0,85.7353,86.2576,85.6171,86.2576,5000.0
2014-04-24 10:30:00,87.12,87.53,87.03,87.45,8400.0,85.8536,86.2576,85.7649,86.1788,8400.0
2014-04-24 10:35:00,87.44,87.65,87.32,87.63,1200.0,86.1689,86.3759,86.0507,86.3562,1200.0
2014-04-24 10:40:00,87.31,87.58,87.1,87.35,7600.0,86.0408,86.3069,85.8339,86.0802,7600.0
2014-04-24 10:45:00,87.46,87.66,87.15,87.24,6600.0,86.1886,86.3857,85.8831,85.9718,6600.0
2014-04-24 10:50:00,87.23,87.66,87.02,87.47,15800.0,85.962,86.3857,85.755,86.1985,15800.0
2014-04-24 10:55:00,87.46,87.97,87.35,87.61,6200.0,86.1886,86.6912,86.0802,86.3364,6200.0
2014-04-24 11:00:00,87.85,88.0,87.25,87.25,4400.0,86.573,86.7208,85.9817,85.9817,4400.0
2014-04-24 11:05:00,87.53,87.76,87.37,87.72,2500.0,86.2576,86.4843,86.0999,86.4448,2500.0
2014-04-24 11:10:00,87.69,88.27,87.69,88.24,6800.0,86.4153,86.9868,86.4153,86.9573,6800.0
2014-04-24 11:15:00,88.07,88.21,87.89,88.21,1400.0,86.7898,86.9277,86.6124,86.9277,1400.0
2014-04-24 11:20:00,88.34,88.34,87.89,87.91,4400.0,87.0558,87.0558,86.6124,86.6321,4400.0
2014-04-24 11:25:00,87.93,88.09,87.82,88.0,5200.0,86.6518,86.8095,86.5434,86.7208,5200.0
2014-04-24 11:30:00,88.1,88.1,87.96,88.06,400.0,86.8193,86.8193,86.6814,86.7799,400.0
2014-04-24 11:35:00,87.84,88.04,87.84,88.0,2100.0,86.5631,86.7602,86.5631,86.7208,2100.0
2014-04-24 11:40:00,87.88,88.03,87.86,87.97,8300.0,86.6025,86.7503,86.5828,86.6912,8300.0
2014-04-24 11:45:00,88.0,88.27,87.9,88.27,9800.0,86.7208,86.9868,86.6222,86.9868,9800.0
2014-04-24 11:50:00,88.31,88.31,88.19,88.3,2000.0,87.0263,87.0263,86.908,87.0164,2000.0
2014-04-24 11:55:00,88.32,88.7,88.32,88.66,3000.0,87.0361,87.4106,87.0361,87.3712,3000.0
2014-04-24 12:00:00,88.71,88.91,88.43,88.59,7500.0,87.4205,87.6175,87.1445,87.3022,7500.0
2014-04-24 12:05:00,88.53,89.28,88.53,89.23,12400.0,87.2431,87.9822,87.2431,87.9329,12400.0
2014-04-24 12:10:00,89.22,89.28,88.96,89.26,10100.0,87.923,87.9822,87.6668,87.9625,10100.0
2014-04-24 12:15:00,89.25,89.41,88.98,89.08,7500.0,87.9526,88.1103,87.6865,87.7851,7500.0
2014-04-24 12:20:00,88.92,89.21,88.92,89.19,2300.0,87.6274,87.9132,87.6274,87.8935,2300.0
2014-04-24 12:25:00,89.0,89.27,89.0,89.16,5500.0,87.7062,87.9723,87.7062,87.8639,5500.0
2014-04-24 12:30:00,89.17,89.76,89.06,89.75,5200.0,87.8738,88.4552,87.7654,88.4453,5200.0
2014-04-24 12:35:00,89.59,89.75,89.42,89.61,8900.0,88.2877,88.4453,88.1201,88.3074,8900.0
2014-04-24 12:40:00,89.56,89.57,89.17,89.42,5900.0,88.2581,88.268,87.8738,88.1201,5900.0
2014-04-24 12:45:00,89.37,89.5,89.06,89.28,3000.0,88.0709,88.199,87.7654,87.9822,3000.0
2014-04-24 12:50:00,89.15,89.15,88.75,88.86,2100.0,87.8541,87.8541,87.4599,87.5683,2100.0
2014-04-24 12:55:00,88.96,89.16,88.96,89.01,3400.0,87.6668,87.8639,87.6668,87.7161,3400.0
2014-04-24 13:00:00,89.0,89.01,88.66,88.76,5200.0,87.7062,87.7161,87.3712,87.4697,5200.0
2014-04-24 13:05:00,88.75,88.83,88.75,88.83,1000.0,87.4599,87.5387,87.4599,87.5387,1000.0
2014-04-24 13:10:00,88.81,89.09,88.71,89.04,10600.0,87.519,87.7949,87.4205,87.7457,10600.0
2014-04-24 13:15:00,89.05,89.15,88.93,89.04,5600.0,87.7555,87.8541,87.6373,87.7457,5600.0
2014-04-24 13:20:00,89.0,89.12,88.86,89.01,5200.0,87.7062,87.8245,87.5683,87.7161,5200.0
2014-04-24 13:25:00,89.01,89.06,88.93,89.0,2500.0,87.7161,87.7654,87.6373,87.7062,2500.0
2014-04-24 13:30:00,88.94,89.07,88.9,89.01,11300.0,87.6471,87.7752,87.6077,87.7161,11300.0
2014-04-24 13:35:00,89.0,89.09,88.89,88.89,7400.0,87.7062,87.7949,87.5978,87.5978,7400.0
2014-04-24 13:40:00,88.91,89.02,88.81,88.84,3500.0,87.6175,87.7259,87.519,87.5486,3500.0
2014-04-24 13:45:00,88.91,89.11,88.9,89.0,6400.0,87.6175,87.8146,87.6077,87.7062,6400.0
2014-04-24 13:50:00,89.0,89.15,89.0,89.01,2500.0,87.7062,87.8541,87.7062,87.7161,2500.0
2014-04-24 13:55:00,89.0,89.1,88.9,88.99,8400.0,87.7062,87.8048,87.6077,87.6964,8400.0
2014-04-24 14:00:00,88.93,89.09,88.93,89.09,4300.0,87.6373,87.7949,87.6373,87.7949,4300.0
2014-04-24 14:05:00,89.12,89.12,88.92,89.0,7200.0,87.8245,87.8245,87.6274,87.7062,7200.0
2014-04-24 14:10:00,89.0,89.12,88.91,89.12,13400.0,87.7062,87.8245,87.6175,87.8245,13400.0
2014-04-24 14:15:00,89.14,89.14,88.9,88.91,6600.0,87.8442,87.8442,87.6077,87.6175,6600.0
2014-04-24 14:20:00,88.91,89.07,88.9,88.91,9000.0,87.6175,87.7752,87.6077,87.6175,9000.0
2014-04-24 14:25:00,88.92,89.06,88.9,88.94,6300.0,87.6274,87.7654,87.6077,87.6471,6300.0
2014-04-24 14:30:00,88.96,89.09,88.93,89.09,5300.0,87.6668,87.7949,87.6373,87.7949,5300.0
2014-04-24 14:35:00,89.15,89.39,89.13,89.36,5000.0,87.8541,88.0906,87.8343,88.061,5000.0
2014-04-24 14:40:00,89.18,89.27,89.0,89.03,3400.0,87.8836,87.9723,87.7062,87.7358,3400.0
2014-04-24 14:45:00,89.21,89.33,89.18,89.31,1500.0,87.9132,88.0314,87.8836,88.0117,1500.0
2014-04-24 14:50:00,89.28,89.28,88.99,89.02,6400.0,87.9822,87.9822,87.6964,87.7259,6400.0
2014-04-24 14:55:00,89.02,89.18,88.96,89.18,7600.0,87.7259,87.8836,87.6668,87.8836,7600.0
2014-04-24 15:00:00,89.09,89.18,89.02,89.18,2000.0,87.7949,87.8836,87.7259,87.8836,2000.0
2014-04-24 15:05:00,89.21,89.27,88.99,89.02,4900.0,87.9132,87.9723,87.6964,87.7259,4900.0
2014-04-24 15:10:00,89.01,89.15,88.97,89.1,6600.0,87.7161,87.8541,87.6767,87.8048,6600.0
2014-04-24 15:15:00,89.02,89.09,88.99,89.02,4500.0,87.7259,87.7949,87.6964,87.7259,4500.0
2014-04-24 15:20:00,89.01,89.31,88.98,89.22,13900.0,87.7161,88.0117,87.6865,87.923,13900.0
2014-04-24 15:25:00,89.32,89.32,89.02,89.17,4400.0,88.0216,88.0216,87.7259,87.8738,4400.0
2014-04-24 15:30:00,89.15,89.31,89.07,89.16,5400.0,87.8541,88.0117,87.7752,87.8639,5400.0
2014-04-24 15:35:00,89.13,89.35,89.13,89.32,8000.0,87.8343,88.0511,87.8343,88.0216,8000.0
2014-04-24 15:40:00,89.39,89.39,89.13,89.19,12900.0,88.0906,88.0906,87.8343,87.8935,12900.0
2014-04-24 15:45:00,89.17,89.3,89.14,89.24,13800.0,87.8738,88.0019,87.8442,87.9427,13800.0
2014-04-24 15:50:00,89.29,89.33,89.18,89.25,19500.0,87.992,88.0314,87.8836,87.9526,19500.0
2014-04-24 15:55:00,89.23,89.48,89.19,89.37,26800.0,87.9329,88.1793,87.8935,88.0709,26800.0
2014-04-25 09:30:00,88.24,88.71,87.61,88.31,12700.0,86.9573,87.4205,86.3364,87.0263,12700.0
2014-04-25 09:35:00,88.29,88.29,87.85,88.1,4800.0,87.0066,87.0066,86.573,86.8193,4800.0
2014-04-25 09:40:00,87.91,88.28,87.72,87.94,6900.0,86.6321,86.9967,86.4448,86.6616,6900.0
2014-04-25 09:45:00,87.87,88.65,87.83,88.1,10700.0,86.5927,87.3613,86.5532,86.8193,10700.0
2014-04-25 09:50:00,87.97,88.67,87.69,88.64,30700.0,86.6912,87.381,86.4153,87.3515,30700.0
2014-04-25 09:55:00,88.66,88.89,87.88,88.61,11200.0,87.3712,87.5978,86.6025,87.3219,11200.0
2014-04-25 10:00:00,88.6,88.62,87.91,88.39,40500.0,87.3121,87.3318,86.6321,87.1051,40500.0
2014-04-25 10:05:00,88.44,88.69,88.1,88.38,4500.0,87.1544,87.4007,86.8193,87.0953,4500.0
2014-04-25 10:10:00,88.39,88.44,87.91,88.05,9900.0,87.1051,87.1544,86.6321,86.77,9900.0
2014-04-25 10:15:00,88.0,88.3,87.77,88.25,26200.0,86.7208,87.0164,86.4941,86.9671,26200.0
2014-04-25 10:20:00,88.25,88.27,87.86,88.1,6600.0,86.9671,86.9868,86.5828,86.8193,6600.0
2014-04-25 10:25:00,87.95,88.26,87.93,88.2,10700.0,86.6715,86.977,86.6518,86.9179,10700.0
2014-04-25 10:30:00,88.18,88.18,87.5,87.91,39100.0,86.8982,86.8982,86.228,86.6321,39100.0
2014-04-25 10:35:00,87.77,87.86,86.95,87.05,25200.0,86.4941,86.5828,85.686,85.7846,25200.0
2014-04-25 10:40:00,87.0,87.06,86.75,86.75,6900.0,85.7353,85.7944,85.4889,85.4889,6900.0
2014-04-25 10:45:00,86.84,87.08,86.44,86.79,19400.0,85.5776,85.8141,85.1835,85.5284,19400.0
2014-04-25 10:50:00,86.92,87.3,86.72,86.92,36600.0,85.6565,86.0309,85.4594,85.6565,36600.0
2014-04-25 10:55:00,87.06,87.06,86.63,87.03,8300.0,85.7944,85.7944,85.3707,85.7649,8300.0
2014-04-25 11:00:00,86.9,87.29,86.64,86.64,3100.0,85.6368,86.0211,85.3805,85.3805,3100.0
2014-04-25 11:05:00,86.74,87.3,86.74,87.26,12700.0,85.4791,86.0309,85.4791,85.9915,12700.0
2014-04-25 11:10:00,87.02,87.44,87.0,87.43,4300.0,85.755,86.1689,85.7353,86.1591,4300.0
2014-04-25 11:15:00,87.2,87.78,87.08,87.61,8000.0,85.9324,86.504,85.8141,86.3364,8000.0
2014-04-25 11:20:00,87.61,87.61,87.27,87.31,3600.0,86.3364,86.3364,86.0014,86.0408,3600.0
2014-04-25 11:25:00,87.4,87.73,87.3,87.64,6600.0,86.1295,86.4547,86.0309,86.366,6600.0
2014-04-25 11:30:00,87.86,87.86,87.24,87.59,6300.0,86.5828,86.5828,85.9718,86.3167,6300.0
2014-04-25 11:35:00,87.58,87.73,87.34,87.61,8700.0,86.3069,86.4547,86.0704,86.3364,8700.0
2014-04-25 11:40:00,87.59,87.59,87.12,87.12,10100.0,86.3167,86.3167,85.8536,85.8536,10100.0
2014-04-25 11:45:00,87.18,87.42,87.03,87.12,9200.0,85.9127,86.1492,85.7649,85.8536,9200.0
2014-04-25 11:50:00,87.18,87.38,87.1,87.34,8000.0,85.9127,86.1098,85.8339,86.0704,8000.0
2014-04-25 11:55:00,87.26,87.46,87.0,87.19,8800.0,85.9915,86.1886,85.7353,85.9225,8800.0
2014-04-25 12:00:00,87.27,87.39,87.08,87.16,9600.0,86.0014,86.1196,85.8141,85.893,9600.0
2014-04-25 12:05:00,87.2,87.5,87.19,87.5,7500.0,85.9324,86.228,85.9225,86.228,7500.0
2014-04-25 12:10:00,87.28,87.5,87.21,87.31,14900.0,86.0112,86.228,85.9423,86.0408,14900.0
2014-04-25 12:15:00,87.32,87.56,87.27,87.44,8800.0,86.0507,86.2872,86.0014,86.1689,8800.0
2014-04-25 12:20:00,87.42,87.52,87.22,87.5,10900.0,86.1492,86.2478,85.9521,86.228,10900.0
2014-04-25 12:25:00,87.34,87.54,87.26,87.47,8900.0,86.0704,86.2675,85.9915,86.1985,8900.0
2014-04-25 12:30:00,87.42,87.53,87.3,87.33,5500.0,86.1492,86.2576,86.0309,86.0605,5500.0
2014-04-25 12:35:00,87.33,87.48,87.19,87.27,25500.0,86.0605,86.2083,85.9225,86.0014,25500.0
2014-04-25 12:40:00,87.27,87.4,87.12,87.3,6600.0,86.0014,86.1295,85.8536,86.0309,6600.0
2014-04-25 12:45:00,87.25,87.35,86.99,87.35,6400.0,85.9817,86.0802,85.7255,86.0802,6400.0
2014-04-25 12:50:00,87.25,87.41,87.0,87.09,5200.0,85.9817,86.1394,85.7353,85.824,5200.0
2014-04-25 12:55:00,87.09,87.11,86.7,86.7,3300.0,85.824,85.8437,85.4397,85.4397,3300.0
2014-04-25 13:00:00,86.79,86.97,86.53,86.65,4200.0,85.5284,85.7057,85.2721,85.3904,4200.0
2014-04-25 13:05:00,86.73,86.92,86.51,86.91,8400.0,85.4692,85.6565,85.2524,85.6466,8400.0
2014-04-25 13:10:00,87.01,87.1,86.73,86.83,13200.0,85.7452,85.8339,85.4692,85.5678,13200.0
2014-04-25 13:15:00,86.89,87.07,86.79,86.98,12000.0,85.6269,85.8043,85.5284,85.7156,12000.0
2014-04-25 13:20:00,86.99,86.99,86.76,86.91,3300.0,85.7255,85.7255,85.4988,85.6466,3300.0
2014-04-25 13:25:00,86.83,87.18,86.72,86.74,6300.0,85.5678,85.9127,85.4594,85.4791,6300.0
2014-04-25 13:30:00,86.88,86.88,86.3,86.3,2800.0,85.6171,85.6171,85.0455,85.0455,2800.0
2014-04-25 13:35:00,86.3,86.48,86.21,86.48,7400.0,85.0455,85.2229,84.9568,85.2229,7400.0
2014-04-25 13:40:00,86.41,86.76,86.24,86.65,9400.0,85.1539,85.4988,84.9864,85.3904,9400.0
2014-04-25 13:45:00,86.73,86.98,86.6,86.85,5000.0,85.4692,85.7156,85.3411,85.5875,5000.0
2014-04-25 13:50:00,86.8,86.83,86.46,86.59,5600.0,85.5382,85.5678,85.2032,85.3313,5600.0
2014-04-25 13:55:00,86.6,86.75,86.47,86.47,2200.0,85.3411,85.4889,85.213,85.213,2200.0
2014-04-25 14:00:00,86.5,86.63,86.24,86.49,17300.0,85.2426,85.3707,84.9864,85.2327,17300.0
2014-04-25 14:05:00,86.47,86.59,86.28,86.4,3600.0,85.213,85.3313,85.0258,85.144,3600.0
2014-04-25 14:10:00,86.45,86.45,86.14,86.15,1700.0,85.1933,85.1933,84.8878,84.8977,1700.0
2014-04-25 14:15:00,86.31,86.31,85.96,86.04,5900.0,85.0553,85.0553,84.7104,84.7893,5900.0
2014-04-25 14:20:00,86.1,86.53,86.04,86.16,18800.0,84.8484,85.2721,84.7893,84.9075,18800.0
2014-04-25 14:25:00,86.31,86.44,86.15,86.27,8700.0,85.0553,85.1835,84.8977,85.0159,8700.0
2014-04-25 14:30:00,86.31,86.32,86.11,86.18,11600.0,85.0553,85.0652,84.8582,84.9272,11600.0
2014-04-25 14:35:00,86.21,86.68,86.21,86.49,8400.0,84.9568,85.42,84.9568,85.2327,8400.0
2014-04-25 14:40:00,86.5,86.55,86.28,86.34,6300.0,85.2426,85.2919,85.0258,85.0849,6300.0
2014-04-25 14:45:00,86.34,86.67,86.29,86.61,7900.0,85.0849,85.4101,85.0356,85.351,7900.0
2014-04-25 14:50:00,86.61,86.65,86.35,86.55,12100.0,85.351,85.3904,85.0948,85.2919,12100.0
2014-04-25 14:55:00,86.55,86.58,86.28,86.28,3100.0,85.2919,85.3214,85.0258,85.0258,3100.0
2014-04-25 15:00:00,86.28,86.66,86.27,86.55,9700.0,85.0258,85.4003,85.0159,85.2919,9700.0
2014-04-25 15:05:00,86.54,86.61,86.44,86.53,6900.0,85.282,85.351,85.1835,85.2721,6900.0
2014-04-25 15:10:00,86.51,86.69,86.3,86.33,11600.0,85.2524,85.4298,85.0455,85.0751,11600.0
2014-04-25 15:15:00,86.33,86.65,86.28,86.54,6900.0,85.0751,85.3904,85.0258,85.282,6900.0
2014-04-25 15:20:00,86.6,86.66,86.55,86.66,6500.0,85.3411,85.4003,85.2919,85.4003,6500.0
2014-04-25 15:25:00,86.67,86.93,86.59,86.93,8000.0,85.4101,85.6663,85.3313,85.6663,8000.0
2014-04-25 15:30:00,86.77,87.08,86.77,86.96,10400.0,85.5087,85.8141,85.5087,85.6959,10400.0
2014-04-25 15:35:00,86.94,87.21,86.94,87.15,12000.0,85.6762,85.9423,85.6762,85.8831,12000.0
2014-04-25 15:40:00,87.12,87.35,87.1,87.23,15600.0,85.8536,86.0802,85.8339,85.962,15600.0
2014-04-25 15:45:00,87.23,87.44,87.15,87.44,13400.0,85.962,86.1689,85.8831,86.1689,13400.0
2014-04-25 15:50:00,87.39,87.42,87.23,87.31,22100.0,86.1196,86.1492,85.962,86.0408,22100.0
2014-04-25 15:55:00,87.3,87.4,87.08,87.31,36400.0,86.0309,86.1295,85.8141,86.0408,36400.0
2014-04-28 09:30:00,88.36,88.36,87.48,87.78,7000.0,87.0755,87.0755,86.2083,86.504,7000.0
2014-04-28 09:35:00,87.61,88.27,86.63,87.0,14600.0,86.3364,86.9868,85.3707,85.7353,14600.0
2014-04-28 09:40:00,86.75,87.86,86.5,86.75,12400.0,85.4889,86.5828,85.2426,85.4889,12400.0
2014-04-28 09:45:00,87.0,87.0,85.65,85.95,21500.0,85.7353,85.7353,84.4049,84.7006,21500.0
2014-04-28 09:50:00,85.93,86.8,85.93,86.62,11300.0,84.6809,85.5382,84.6809,85.3608,11300.0
2014-04-28 09:55:00,86.57,86.79,86.34,86.47,5100.0,85.3116,85.5284,85.0849,85.213,5100.0
2014-04-28 10:00:00,86.35,86.87,85.86,86.4,14800.0,85.0948,85.6072,84.6119,85.144,14800.0
2014-04-28 10:05:00,86.29,86.3,85.52,85.89,9900.0,85.0356,85.0455,84.2768,84.6414,9900.0
2014-04-28 10:10:00,85.84,86.25,85.54,86.11,6100.0,84.5922,84.9962,84.2965,84.8582,6100.0
2014-04-28 10:15:00,86.15,86.15,85.52,85.72,6200.0,84.8977,84.8977,84.2768,84.4739,6200.0
2014-04-28 10:20:00,85.74,85.74,85.14,85.25,7300.0,84.4936,84.4936,83.9023,84.0108,7300.0
2014-04-28 10:25:00,85.56,85.78,85.41,85.76,6500.0,84.3162,84.533,84.1684,84.5133,6500.0
2014-04-28 10:30:00,85.79,86.26,85.63,85.99,9600.0,84.5429,85.0061,84.3852,84.74,9600.0
2014-04-28 10:35:00,85.99,86.27,85.67,85.98,6000.0,84.74,85.0159,84.4246,84.7301,6000.0
2014-04-28 10:40:00,86.0,86.0,85.28,85.77,13000.0,84.7498,84.7498,84.0403,84.5232,13000.0
2014-04-28 10:45:00,85.77,86.05,85.67,85.86,9100.0,84.5232,84.7991,84.4246,84.6119,9100.0
2014-04-28 10:50:00,85.56,85.84,85.3,85.67,10300.0,84.3162,84.5922,84.06,84.4246,10300.0
2014-04-28 10:55:00,85.48,85.71,85.36,85.42,6300.0,84.2374,84.4641,84.1192,84.1783,6300.0
2014-04-28 11:00:00,85.42,85.74,85.28,85.74,6200.0,84.1783,84.4936,84.0403,84.4936,6200.0
2014-04-28 11:05:00,85.75,85.99,85.74,85.85,4200.0,84.5035,84.74,84.4936,84.602,4200.0
2014-04-28 11:10:00,85.82,85.82,85.42,85.55,6000.0,84.5725,84.5725,84.1783,84.3064,6000.0
2014-04-28 11:15:00,85.45,85.45,85.16,85.37,12300.0,84.2078,84.2078,83.9221,84.129,12300.0
2014-04-28 11:20:00,85.32,85.49,85.3,85.3,11700.0,84.0797,84.2473,84.06,84.06,11700.0
2014-04-28 11:25:00,85.3,85.36,85.01,85.28,8200.0,84.06,84.1192,83.7742,84.0403,8200.0
2014-04-28 11:30:00,85.22,85.55,85.21,85.32,8100.0,83.9812,84.3064,83.9713,84.0797,8100.0
2014-04-28 11:35:00,85.33,85.82,85.33,85.71,5800.0,84.0896,84.5725,84.0896,84.4641,5800.0
2014-04-28 11:40:00,85.73,85.91,85.37,85.37,6900.0,84.4838,84.6612,84.129,84.129,6900.0
2014-04-28 11:45:00,85.44,85.85,85.44,85.68,8600.0,84.198,84.602,84.198,84.4345,8600.0
2014-04-28 11:50:00,85.47,85.88,85.46,85.55,9300.0,84.2276,84.6316,84.2177,84.3064,9300.0
2014-04-28 11:55:00,85.53,85.53,85.09,85.29,25200.0,84.2867,84.2867,83.8531,84.0502,25200.0
2014-04-28 12:00:00,85.19,85.41,85.19,85.25,10400.0,83.9516,84.1684,83.9516,84.0108,10400.0
2014-04-28 12:05:00,85.3,85.44,85.2,85.25,15200.0,84.06,84.198,83.9615,84.0108,15200.0
2014-04-28 12:10:00,85.25,85.54,85.24,85.51,7000.0,84.0108,84.2965,84.0009,84.267,7000.0
2014-04-28 12:15:00,85.34,85.68,85.34,85.46,6100.0,84.0994,84.4345,84.0994,84.2177,6100.0
2014-04-28 12:20:00,85.53,85.53,85.12,85.25,11300.0,84.2867,84.2867,83.8826,84.0108,11300.0
2014-04-28 12:25:00,85.27,85.9,85.12,85.69,8400.0,84.0305,84.6513,83.8826,84.4444,8400.0
2014-04-28 12:30:00,85.73,86.07,85.61,86.07,6900.0,84.4838,84.8188,84.3655,84.8188,6900.0
2014-04-28 12:35:00,86.01,86.13,85.68,86.09,9900.0,84.7597,84.878,84.4345,84.8385,9900.0
2014-04-28 12:40:00,85.82,86.06,85.54,85.77,3900.0,84.5725,84.809,84.2965,84.5232,3900.0
2014-04-28 12:45:00,85.78,86.29,85.72,86.14,11400.0,84.533,85.0356,84.4739,84.8878,11400.0
2014-04-28 12:50:00,86.15,86.35,85.9,86.11,9100.0,84.8977,85.0948,84.6513,84.8582,9100.0
2014-04-28 12:55:00,86.32,86.32,85.77,85.97,11400.0,85.0652,85.0652,84.5232,84.7203,11400.0
2014-04-28 13:00:00,85.91,85.91,85.42,85.6,8900.0,84.6612,84.6612,84.1783,84.3557,8900.0
2014-04-28 13:05:00,85.46,85.6,85.3,85.38,4000.0,84.2177,84.3557,84.06,84.1389,4000.0
2014-04-28 13:10:00,85.38,85.64,85.25,85.31,11300.0,84.1389,84.3951,84.0108,84.0699,11300.0
2014-04-28 13:15:00,85.32,85.59,85.24,85.49,5500.0,84.0797,84.3458,84.0009,84.2473,5500.0
2014-04-28 13:20:00,85.4,85.48,85.15,85.26,14800.0,84.1586,84.2374,83.9122,84.0206,14800.0
2014-04-28 13:25:00,85.35,85.51,85.2,85.47,3500.0,84.1093,84.267,83.9615,84.2276,3500.0
2014-04-28 13:30:00,85.43,85.9,85.35,85.6,7500.0,84.1881,84.6513,84.1093,84.3557,7500.0
2014-04-28 13:35:00,85.57,85.86,85.35,85.69,6900.0,84.3261,84.6119,84.1093,84.4444,6900.0
2014-04-28 13:40:00,85.62,86.09,85.54,85.89,7400.0,84.3754,84.8385,84.2965,84.6414,7400.0
2014-04-28 13:45:00,85.86,86.25,85.74,86.25,5200.0,84.6119,84.9962,84.4936,84.9962,5200.0
2014-04-28 13:50:00,86.2,86.24,85.95,86.08,3200.0,84.9469,84.9864,84.7006,84.8287,3200.0
2014-04-28 13:55:00,86.19,86.37,85.88,86.19,7300.0,84.9371,85.1145,84.6316,84.9371,7300.0
2014-04-28 14:00:00,85.99,86.14,85.71,85.97,5100.0,84.74,84.8878,84.4641,84.7203,5100.0
2014-04-28 14:05:00,85.72,85.95,85.57,85.95,5100.0,84.4739,84.7006,84.3261,84.7006,5100.0
2014-04-28 14:10:00,85.95,86.25,85.95,86.24,2700.0,84.7006,84.9962,84.7006,84.9864,2700.0
2014-04-28 14:15:00,86.24,86.39,85.9,86.3,4700.0,84.9864,85.1342,84.6513,85.0455,4700.0
2014-04-28 14:20:00,86.24,86.4,86.15,86.39,4300.0,84.9864,85.144,84.8977,85.1342,4300.0
2014-04-28 14:25:00,86.46,86.92,86.28,86.92,4700.0,85.2032,85.6565,85.0258,85.6565,4700.0
2014-04-28 14:30:00,86.72,86.95,86.67,86.74,5600.0,85.4594,85.686,85.4101,85.4791,5600.0
2014-04-28 14:35:00,86.77,87.34,86.77,87.08,9800.0,85.5087,86.0704,85.5087,85.8141,9800.0
2014-04-28 14:40:00,87.04,87.32,86.87,86.92,11300.0,85.7747,86.0507,85.6072,85.6565,11300.0
2014-04-28 14:45:00,86.95,87.61,86.93,87.3,8100.0,85.686,86.3364,85.6663,86.0309,8100.0
2014-04-28 14:50:00,87.25,87.61,87.18,87.33,6900.0,85.9817,86.3364,85.9127,86.0605,6900.0
2014-04-28 14:55:00,87.17,87.48,87.09,87.09,6900.0,85.9028,86.2083,85.824,85.824,6900.0
2014-04-28 15:00:00,87.0,87.25,86.97,87.12,8700.0,85.7353,85.9817,85.7057,85.8536,8700.0
2014-04-28 15:05:00,87.08,87.22,86.81,87.07,7500.0,85.8141,85.9521,85.5481,85.8043,7500.0
2014-04-28 15:10:00,87.11,87.8,87.08,87.8,6700.0,85.8437,86.5237,85.8141,86.5237,6700.0
2014-04-28 15:15:00,87.78,88.09,87.72,88.08,10700.0,86.504,86.8095,86.4448,86.7996,10700.0
2014-04-28 15:20:00,88.08,88.26,87.79,88.01,11100.0,86.7996,86.977,86.5138,86.7306,11100.0
2014-04-28 15:25:00,88.01,88.09,87.72,87.73,9600.0,86.7306,86.8095,86.4448,86.4547,9600.0
2014-04-28 15:30:00,87.75,88.15,87.62,88.0,11400.0,86.4744,86.8686,86.3463,86.7208,11400.0
2014-04-28 15:35:00,88.02,88.2,87.82,87.82,11100.0,86.7405,86.9179,86.5434,86.5434,11100.0
2014-04-28 15:40:00,87.81,87.84,87.47,87.54,20200.0,86.5335,86.5631,86.1985,86.2675,20200.0
2014-04-28 15:45:00,87.58,87.59,87.36,87.48,16900.0,86.3069,86.3167,86.0901,86.2083,16900.0
2014-04-28 15:50:00,87.47,87.53,87.35,87.4,18400.0,86.1985,86.2576,86.0802,86.1295,18400.0
2014-04-28 15:55:00,87.41,87.74,87.41,87.46,32000.0,86.1394,86.4646,86.1394,86.1886,32000.0
2014-04-29 09:30:00,88.33,88.33,87.66,87.72,3400.0,87.046,87.046,86.3857,86.4448,3400.0
2014-04-29 09:35:00,87.58,87.78,87.13,87.44,6400.0,86.3069,86.504,85.8634,86.1689,6400.0
2014-04-29 09:40:00,87.43,87.8,87.43,87.57,2500.0,86.1591,86.5237,86.1591,86.297,2500.0
2014-04-29 09:45:00,87.84,87.89,87.82,87.89,600.0,86.5631,86.6124,86.5434,86.6124,600.0
2014-04-29 09:50:00,87.78,88.0,87.78,88.0,900.0,86.504,86.7208,86.504,86.7208,900.0
2014-04-29 09:55:00,88.0,88.33,87.71,87.78,9500.0,86.7208,87.046,86.435,86.504,9500.0
2014-04-29 10:00:00,88.01,88.23,87.73,88.14,3800.0,86.7306,86.9474,86.4547,86.8587,3800.0
2014-04-29 10:05:00,87.98,87.98,87.57,87.57,2200.0,86.7011,86.7011,86.297,86.297,2200.0
2014-04-29 10:10:00,87.69,87.69,87.13,87.52,3000.0,86.4153,86.4153,85.8634,86.2478,3000.0
2014-04-29 10:15:00,87.32,87.65,87.32,87.65,1500.0,86.0507,86.3759,86.0507,86.3759,1500.0
2014-04-29 10:20:00,87.55,87.55,87.55,87.55,100.0,86.2773,86.2773,86.2773,86.2773,100.0
2014-04-29 10:25:00,87.34,87.34,86.69,86.88,4800.0,86.0704,86.0704,85.4298,85.6171,4800.0
2014-04-29 10:30:00,86.88,87.31,86.84,87.15,4400.0,85.6171,86.0408,85.5776,85.8831,4400.0
2014-04-29 10:35:00,87.33,87.4,86.97,87.32,16800.0,86.0605,86.1295,85.7057,86.0507,16800.0
2014-04-29 10:40:00,87.27,87.64,87.2,87.64,10000.0,86.0014,86.366,85.9324,86.366,10000.0
2014-04-29 10:45:00,87.68,87.92,87.54,87.92,6700.0,86.4054,86.6419,86.2675,86.6419,6700.0
2014-04-29 10:50:00,87.98,88.11,87.6,87.77,6200.0,86.7011,86.8292,86.3266,86.4941,6200.0
2014-04-29 10:55:00,87.92,87.93,87.92,87.93,200.0,86.6419,86.6518,86.6419,86.6518,200.0
2014-04-29 11:00:00,87.71,87.95,87.61,87.92,3800.0,86.435,86.6715,86.3364,86.6419,3800.0
2014-04-29 11:05:00,87.96,87.96,87.82,87.88,3900.0,86.6814,86.6814,86.5434,86.6025,3900.0
2014-04-29 11:10:00,87.98,87.99,87.66,87.66,1300.0,86.7011,86.7109,86.3857,86.3857,1300.0
2014-04-29 11:15:00,87.44,87.73,87.42,87.56,3300.0,86.1689,86.4547,86.1492,86.2872,3300.0
2014-04-29 11:20:00,87.74,87.74,87.74,87.74,100.0,86.4646,86.4646,86.4646,86.4646,100.0
2014-04-29 11:25:00,87.95,88.36,87.95,88.19,4700.0,86.6715,87.0755,86.6715,86.908,4700.0
2014-04-29 11:30:00,88.19,88.35,88.08,88.23,2600.0,86.908,87.0657,86.7996,86.9474,2600.0
2014-04-29 11:35:00,88.12,88.37,88.05,88.12,1900.0,86.839,87.0854,86.77,86.839,1900.0
2014-04-29 11:40:00,88.14,88.22,88.03,88.15,1300.0,86.8587,86.9376,86.7503,86.8686,1300.0
2014-04-29 11:45:00,87.95,88.13,87.89,88.13,2800.0,86.6715,86.8489,86.6124,86.8489,2800.0
2014-04-29 11:50:00,88.18,88.18,88.09,88.1,1200.0,86.8982,86.8982,86.8095,86.8193,1200.0
2014-04-29 11:55:00,88.26,88.31,88.07,88.31,600.0,86.977,87.0263,86.7898,87.0263,600.0
2014-04-29 12:00:00,88.18,88.31,88.1,88.25,1000.0,86.8982,87.0263,86.8193,86.9671,1000.0
2014-04-29 12:05:00,87.99,88.26,87.99,88.26,1100.0,86.7109,86.977,86.7109,86.977,1100.0
2014-04-29 12:10:00,88.07,88.28,88.07,88.28,600.0,86.7898,86.9967,86.7898,86.9967,600.0
2014-04-29 12:15:00,88.3,88.35,88.2,88.35,2300.0,87.0164,87.0657,86.9179,87.0657,2300.0
2014-04-29 12:20:00,88.41,88.62,88.36,88.38,5600.0,87.1248,87.3318,87.0755,87.0953,5600.0
2014-04-29 12:25:00,88.32,88.61,88.29,88.61,1500.0,87.0361,87.3219,87.0066,87.3219,1500.0
2014-04-29 12:30:00,88.45,88.84,88.45,88.84,11200.0,87.1642,87.5486,87.1642,87.5486,11200.0
2014-04-29 12:35:00,88.96,88.97,88.79,88.97,1900.0,87.6668,87.6767,87.4993,87.6767,1900.0
2014-04-29 12:40:00,89.08,89.09,88.94,89.0,3900.0,87.7851,87.7949,87.6471,87.7062,3900.0
2014-04-29 12:45:00,88.99,88.99,88.58,88.72,4400.0,87.6964,87.6964,87.2923,87.4303,4400.0
2014-04-29 12:50:00,88.83,89.08,88.81,88.95,1100.0,87.5387,87.7851,87.519,87.657,1100.0
2014-04-29 12:55:00,88.91,88.91,88.73,88.75,1000.0,87.6175,87.6175,87.4402,87.4599,1000.0
2014-04-29 13:00:00,88.63,88.7,88.56,88.7,2600.0,87.3416,87.4106,87.2726,87.4106,2600.0
2014-04-29 13:05:00,88.7,88.79,88.35,88.57,6200.0,87.4106,87.4993,87.0657,87.2825,6200.0
2014-04-29 13:10:00,88.57,88.72,88.37,88.44,8400.0,87.2825,87.4303,87.0854,87.1544,8400.0
2014-04-29 13:15:00,88.46,88.62,88.3,88.4,13000.0,87.1741,87.3318,87.0164,87.115,13000.0
2014-04-29 13:20:00,88.43,88.73,88.3,88.73,23600.0,87.1445,87.4402,87.0164,87.4402,23600.0
2014-04-29 13:25:00,88.62,88.73,88.62,88.71,700.0,87.3318,87.4402,87.3318,87.4205,700.0
2014-04-29 13:30:00,88.65,88.73,88.34,88.34,2900.0,87.3613,87.4402,87.0558,87.0558,2900.0
2014-04-29 13:35:00,88.54,88.74,88.54,88.74,300.0,87.2529,87.45,87.2529,87.45,300.0
2014-04-29 13:40:00,88.71,88.79,88.58,88.58,1200.0,87.4205,87.4993,87.2923,87.2923,1200.0
2014-04-29 13:45:00,88.58,88.58,88.42,88.42,400.0,87.2923,87.2923,87.1347,87.1347,400.0
2014-04-29 13:50:00,88.48,88.79,88.48,88.66,500.0,87.1938,87.4993,87.1938,87.3712,500.0
2014-04-29 13:55:00,88.68,88.81,88.61,88.68,22600.0,87.3909,87.519,87.3219,87.3909,22600.0
2014-04-29 14:00:00,88.71,88.97,88.66,88.8,17400.0,87.4205,87.6767,87.3712,87.5091,17400.0
2014-04-29 14:05:00,88.77,89.17,88.77,89.0,12100.0,87.4796,87.8738,87.4796,87.7062,12100.0
2014-04-29 14:10:00,89.01,89.01,88.91,88.91,1300.0,87.7161,87.7161,87.6175,87.6175,1300.0
2014-04-29 14:15:00,88.8,88.81,88.59,88.71,3200.0,87.5091,87.519,87.3022,87.4205,3200.0
2014-04-29 14:20:00,88.68,89.01,88.68,88.82,5100.0,87.3909,87.7161,87.3909,87.5289,5100.0
2014-04-29 14:25:00,88.79,88.99,88.69,88.69,7500.0,87.4993,87.6964,87.4007,87.4007,7500.0
2014-04-29 14:30:00,88.67,88.74,88.67,88.72,800.0,87.381,87.45,87.381,87.4303,800.0
2014-04-29 14:35:00,88.71,88.89,88.71,88.89,900.0,87.4205,87.5978,87.4205,87.5978,900.0
2014-04-29 14:40:00,88.87,88.87,88.74,88.8,2400.0,87.5781,87.5781,87.45,87.5091,2400.0
2014-04-29 14:45:00,88.83,88.9,88.66,88.74,1400.0,87.5387,87.6077,87.3712,87.45,1400.0
2014-04-29 14:50:00,88.8,88.8,88.67,88.67,1000.0,87.5091,87.5091,87.381,87.381,1000.0
2014-04-29 14:55:00,88.67,88.7,88.66,88.7,700.0,87.381,87.4106,87.3712,87.4106,700.0
2014-04-29 15:00:00,88.68,88.77,88.51,88.62,3100.0,87.3909,87.4796,87.2234,87.3318,3100.0
2014-04-29 15:05:00,88.65,88.74,88.64,88.65,2500.0,87.3613,87.45,87.3515,87.3613,2500.0
2014-04-29 15:10:00,88.61,88.63,88.51,88.63,700.0,87.3219,87.3416,87.2234,87.3416,700.0
2014-04-29 15:15:00,88.4,88.6,88.29,88.58,9600.0,87.115,87.3121,87.0066,87.2923,9600.0
2014-04-29 15:20:00,88.6,88.83,88.58,88.62,4600.0,87.3121,87.5387,87.2923,87.3318,4600.0
2014-04-29 15:25:00,88.65,88.7,88.49,88.66,8900.0,87.3613,87.4106,87.2037,87.3712,8900.0
2014-04-29 15:30:00,88.6,88.63,88.45,88.46,6400.0,87.3121,87.3416,87.1642,87.1741,6400.0
2014-04-29 15:35:00,88.46,88.47,88.14,88.38,10600.0,87.1741,87.1839,86.8587,87.0953,10600.0
2014-04-29 15:40:00,88.38,88.47,88.15,88.31,8600.0,87.0953,87.1839,86.8686,87.0263,8600.0
2014-04-29 15:45:00,88.3,88.54,88.28,88.32,10000.0,87.0164,87.2529,86.9967,87.0361,10000.0
2014-04-29 15:50:00,88.32,88.44,87.6,88.31,28600.0,87.0361,87.1544,86.3266,87.0263,28600.0
2014-04-29 15:55:00,88.17,88.39,87.79,87.9,52900.0,86.8883,87.1051,86.5138,86.6222,52900.0
2014-04-30 09:30:00,88.84,90.0,88.32,90.0,28600.0,87.5486,88.6917,87.0361,88.6917,28600.0
2014-04-30 09:35:00,90.0,90.7,89.85,90.56,9700.0,88.6917,89.3815,88.5439,89.2436,9700.0
2014-04-30 09:40:00,90.6,92.03,90.34,90.76,17500.0,89.283,90.6922,89.0268,89.4407,17500.0
2014-04-30 09:45:00,90.75,90.96,89.75,89.75,7900.0,89.4308,89.6377,88.4453,88.4453,7900.0
2014-04-30 09:50:00,89.37,89.87,88.91,88.91,22600.0,88.0709,88.5636,87.6175,87.6175,22600.0
2014-04-30 09:55:00,89.26,90.57,88.9,90.57,10100.0,87.9625,89.2534,87.6077,89.2534,10100.0
2014-04-30 10:00:00,89.96,90.47,89.96,90.08,5700.0,88.6523,89.1549,88.6523,88.7705,5700.0
2014-04-30 10:05:00,90.02,90.6,89.82,90.6,3900.0,88.7114,89.283,88.5143,89.283,3900.0
2014-04-30 10:10:00,90.48,90.48,89.81,90.12,8300.0,89.1647,89.1647,88.5045,88.81,8300.0
2014-04-30 10:15:00,89.89,90.16,89.77,90.03,3400.0,88.5833,88.8494,88.465,88.7213,3400.0
2014-04-30 10:20:00,90.02,90.18,89.76,90.17,11400.0,88.7114,88.8691,88.4552,88.8592,11400.0
2014-04-30 10:25:00,90.14,90.14,89.85,89.94,2100.0,88.8297,88.8297,88.5439,88.6326,2100.0
2014-04-30 10:30:00,89.82,90.0,89.82,89.86,900.0,88.5143,88.6917,88.5143,88.5537,900.0
2014-04-30 10:35:00,89.95,90.11,89.76,90.0,7700.0,88.6424,88.8001,88.4552,88.6917,7700.0
2014-04-30 10:40:00,90.0,90.41,89.99,90.33,5400.0,88.6917,89.0957,88.6818,89.0169,5400.0
2014-04-30 10:45:00,90.26,90.26,90.05,90.16,2500.0,88.9479,88.9479,88.741,88.8494,2500.0
2014-04-30 10:50:00,90.22,90.3,90.11,90.23,7100.0,88.9085,88.9873,88.8001,88.9184,7100.0
2014-04-30 10:55:00,90.11,90.31,90.1,90.25,6300.0,88.8001,88.9972,88.7902,88.9381,6300.0
2014-04-30 11:00:00,90.09,90.12,89.89,90.03,25500.0,88.7804,88.81,88.5833,88.7213,25500.0
2014-04-30 11:05:00,90.0,90.16,89.91,90.06,29700.0,88.6917,88.8494,88.603,88.7508,29700.0
2014-04-30 11:10:00,90.06,90.12,89.95,90.07,18900.0,88.7508,88.81,88.6424,88.7607,18900.0
2014-04-30 11:15:00,90.08,90.19,90.03,90.1,2700.0,88.7705,88.8789,88.7213,88.7902,2700.0
2014-04-30 11:20:00,90.03,90.24,90.0,90.05,7000.0,88.7213,88.9282,88.6917,88.741,7000.0
2014-04-30 11:25:00,90.04,90.26,90.04,90.15,11300.0,88.7311,88.9479,88.7311,88.8395,11300.0
2014-04-30 11:30:00,90.19,90.65,90.18,90.65,6600.0,88.8789,89.3323,88.8691,89.3323,6600.0
2014-04-30 11:35:00,90.61,90.73,90.61,90.73,2200.0,89.2928,89.4111,89.2928,89.4111,2200.0
2014-04-30 11:40:00,90.73,90.84,90.72,90.82,1200.0,89.4111,89.5195,89.4012,89.4998,1200.0
2014-04-30 11:45:00,90.8,90.94,90.74,90.88,5500.0,89.4801,89.618,89.4209,89.5589,5500.0
2014-04-30 11:50:00,90.87,91.1,90.85,91.0,5400.0,89.5491,89.7757,89.5293,89.6772,5400.0
2014-04-30 11:55:00,90.98,91.18,90.98,91.07,2800.0,89.6575,89.8545,89.6575,89.7461,2800.0
2014-04-30 12:00:00,91.08,91.15,90.92,91.05,6000.0,89.756,89.825,89.5983,89.7264,6000.0
2014-04-30 12:05:00,91.06,91.16,90.91,90.91,2100.0,89.7363,89.8348,89.5885,89.5885,2100.0
2014-04-30 12:10:00,91.03,91.49,90.88,91.37,12100.0,89.7067,90.16,89.5589,90.0418,12100.0
2014-04-30 12:15:00,91.24,91.56,91.23,91.4,3400.0,89.9137,90.229,89.9038,90.0713,3400.0
2014-04-30 12:20:00,91.34,91.6,91.21,91.33,3900.0,90.0122,90.2684,89.8841,90.0024,3900.0
2014-04-30 12:25:00,91.38,91.84,91.2,91.5,9900.0,90.0516,90.505,89.8743,90.1699,9900.0
2014-04-30 12:30:00,91.54,91.64,91.33,91.33,3500.0,90.2093,90.3079,90.0024,90.0024,3500.0
2014-04-30 12:35:00,91.45,91.55,91.33,91.37,3700.0,90.1206,90.2192,90.0024,90.0418,3700.0
2014-04-30 12:40:00,91.34,91.46,91.25,91.39,3400.0,90.0122,90.1305,89.9235,90.0615,3400.0
2014-04-30 12:45:00,91.35,91.78,91.33,91.59,6100.0,90.0221,90.4458,90.0024,90.2586,6100.0
2014-04-30 12:50:00,91.68,91.88,91.61,91.76,3000.0,90.3473,90.5444,90.2783,90.4261,3000.0
2014-04-30 12:55:00,91.87,91.88,91.63,91.65,400.0,90.5345,90.5444,90.298,90.3177,400.0
2014-04-30 13:00:00,91.85,91.99,91.66,91.95,6200.0,90.5148,90.6528,90.3276,90.6134,6200.0
2014-04-30 13:05:00,91.95,92.2,91.87,92.14,8500.0,90.6134,90.8597,90.5345,90.8006,8500.0
2014-04-30 13:10:00,92.13,92.5,92.03,92.5,6400.0,90.7907,91.1554,90.6922,91.1554,6400.0
2014-04-30 13:15:00,92.5,92.7,92.23,92.23,12400.0,91.1554,91.3525,90.8893,90.8893,12400.0
2014-04-30 13:20:00,92.07,92.2,91.95,91.96,11800.0,90.7316,90.8597,90.6134,90.6232,11800.0
2014-04-30 13:25:00,91.96,92.12,91.96,92.09,3900.0,90.6232,90.7809,90.6232,90.7513,3900.0
2014-04-30 13:30:00,92.07,92.09,91.8,91.95,6500.0,90.7316,90.7513,90.4655,90.6134,6500.0
2014-04-30 13:35:00,91.9,92.01,91.88,92.0,1500.0,90.5641,90.6725,90.5444,90.6626,1500.0
2014-04-30 13:40:00,92.01,92.01,91.34,91.34,5400.0,90.6725,90.6725,90.0122,90.0122,5400.0
2014-04-30 13:45:00,91.43,91.47,91.08,91.4,3100.0,90.1009,90.1403,89.756,90.0713,3100.0
2014-04-30 13:50:00,91.48,91.48,91.3,91.34,1500.0,90.1502,90.1502,89.9728,90.0122,1500.0
2014-04-30 13:55:00,91.25,91.65,91.25,91.25,3000.0,89.9235,90.3177,89.9235,89.9235,3000.0
2014-04-30 14:00:00,91.24,91.38,91.14,91.38,4200.0,89.9137,90.0516,89.8151,90.0516,4200.0
2014-04-30 14:05:00,91.28,91.38,90.75,90.95,15100.0,89.9531,90.0516,89.4308,89.6279,15100.0
2014-04-30 14:10:00,91.0,91.11,90.74,91.11,6400.0,89.6772,89.7856,89.4209,89.7856,6400.0
2014-04-30 14:15:00,91.11,91.5,91.11,91.2,3100.0,89.7856,90.1699,89.7856,89.8743,3100.0
2014-04-30 14:20:00,91.39,91.66,91.24,91.57,2300.0,90.0615,90.3276,89.9137,90.2389,2300.0
2014-04-30 14:25:00,91.62,91.63,91.22,91.22,3700.0,90.2882,90.298,89.894,89.894,3700.0
2014-04-30 14:30:00,91.36,91.56,91.34,91.46,3200.0,90.0319,90.229,90.0122,90.1305,3200.0
2014-04-30 14:35:00,91.55,91.69,91.28,91.46,1600.0,90.2192,90.3571,89.9531,90.1305,1600.0
2014-04-30 14:40:00,91.51,91.62,91.5,91.5,2500.0,90.1798,90.2882,90.1699,90.1699,2500.0
2014-04-30 14:45:00,91.52,91.91,91.52,91.9,2100.0,90.1896,90.5739,90.1896,90.5641,2100.0
2014-04-30 14:50:00,91.92,91.95,91.59,91.82,5500.0,90.5838,90.6134,90.2586,90.4852,5500.0
2014-04-30 14:55:00,91.84,91.89,91.77,91.89,500.0,90.505,90.5542,90.436,90.5542,500.0
2014-04-30 15:00:00,91.85,91.92,91.63,91.92,5400.0,90.5148,90.5838,90.298,90.5838,5400.0
2014-04-30 15:05:00,91.95,91.99,91.37,91.37,7000.0,90.6134,90.6528,90.0418,90.0418,7000.0
2014-04-30 15:10:00,91.44,91.56,91.27,91.52,4100.0,90.1108,90.229,89.9432,90.1896,4100.0
2014-04-30 15:15:00,91.53,91.7,91.29,91.69,3800.0,90.1995,90.367,89.9629,90.3571,3800.0
2014-04-30 15:20:00,91.69,91.69,91.42,91.5,3800.0,90.3571,90.3571,90.0911,90.1699,3800.0
2014-04-30 15:25:00,91.5,91.84,91.5,91.82,3600.0,90.1699,90.505,90.1699,90.4852,3600.0
2014-04-30 15:30:00,91.82,91.84,91.5,91.5,9000.0,90.4852,90.505,90.1699,90.1699,9000.0
2014-04-30 15:35:00,91.65,91.86,91.64,91.68,7900.0,90.3177,90.5247,90.3079,90.3473,7900.0
2014-04-30 15:40:00,91.72,91.98,91.61,91.83,10000.0,90.3867,90.6429,90.2783,90.4951,10000.0
2014-04-30 15:45:00,91.84,91.93,91.57,91.93,8500.0,90.505,90.5936,90.2389,90.5936,8500.0
2014-04-30 15:50:00,91.93,92.45,91.82,92.45,18600.0,90.5936,91.1061,90.4852,91.1061,18600.0
2014-04-30 15:55:00,92.38,93.33,92.11,93.33,97600.0,91.0371,91.9733,90.771,91.9733,97600.0
2014-05-01 09:30:00,92.82,93.84,91.7,91.7,17700.0,91.4707,92.4759,90.367,90.367,17700.0
2014-05-01 09:35:00,92.06,92.95,92.05,92.38,47600.0,90.7218,91.5988,90.7119,91.0371,47600.0
2014-05-01 09:40:00,92.37,92.84,92.0,92.22,10500.0,91.0272,91.4904,90.6626,90.8794,10500.0
2014-05-01 09:45:00,92.23,92.4,92.08,92.31,9200.0,90.8893,91.0568,90.7415,90.9681,9200.0
2014-05-01 09:50:00,92.25,92.62,92.12,92.55,9300.0,90.909,91.2736,90.7809,91.2046,9300.0
2014-05-01 09:55:00,92.46,92.8,92.35,92.8,34700.0,91.1159,91.451,91.0075,91.451,34700.0
2014-05-01 10:00:00,92.82,92.83,92.35,92.46,9900.0,91.4707,91.4806,91.0075,91.1159,9900.0
2014-05-01 10:05:00,92.3,92.61,92.14,92.57,7000.0,90.9583,91.2638,90.8006,91.2243,7000.0
2014-05-01 10:10:00,92.57,92.71,92.27,92.56,9000.0,91.2243,91.3623,90.9287,91.2145,9000.0
2014-05-01 10:15:00,92.33,92.43,91.5,92.26,23200.0,90.9878,91.0864,90.1699,90.9188,23200.0
2014-05-01 10:20:00,92.15,92.15,91.83,92.03,3700.0,90.8104,90.8104,90.4951,90.6922,3700.0
2014-05-01 10:25:00,92.15,92.28,91.66,91.82,26000.0,90.8104,90.9386,90.3276,90.4852,26000.0
2014-05-01 10:30:00,91.84,92.0,91.65,91.75,10400.0,90.505,90.6626,90.3177,90.4163,10400.0
2014-05-01 10:35:00,92.0,92.0,91.66,91.66,1600.0,90.6626,90.6626,90.3276,90.3276,1600.0
2014-05-01 10:40:00,91.76,91.76,91.5,91.74,7100.0,90.4261,90.4261,90.1699,90.4064,7100.0
2014-05-01 10:45:00,91.75,91.84,91.7,91.75,1300.0,90.4163,90.505,90.367,90.4163,1300.0
2014-05-01 10:50:00,91.64,91.81,91.55,91.59,7200.0,90.3079,90.4754,90.2192,90.2586,7200.0
2014-05-01 10:55:00,91.75,91.79,91.13,91.13,7100.0,90.4163,90.4557,89.8053,89.8053,7100.0
2014-05-01 11:00:00,91.21,91.28,90.93,91.23,6700.0,89.8841,89.9531,89.6082,89.9038,6700.0
2014-05-01 11:05:00,91.29,91.29,90.82,90.99,3300.0,89.9629,89.9629,89.4998,89.6673,3300.0
2014-05-01 11:10:00,91.08,91.55,91.04,91.55,5800.0,89.756,90.2192,89.7166,90.2192,5800.0
2014-05-01 11:15:00,91.6,91.83,91.6,91.77,1200.0,90.2684,90.4951,90.2684,90.436,1200.0
2014-05-01 11:20:00,91.87,91.96,91.77,91.96,1100.0,90.5345,90.6232,90.436,90.6232,1100.0
2014-05-01 11:25:00,91.96,92.04,91.85,92.0,10200.0,90.6232,90.702,90.5148,90.6626,10200.0
2014-05-01 11:30:00,91.93,92.16,91.93,92.12,1300.0,90.5936,90.8203,90.5936,90.7809,1300.0
2014-05-01 11:35:00,92.03,92.18,91.93,91.93,2000.0,90.6922,90.84,90.5936,90.5936,2000.0
2014-05-01 11:40:00,92.03,92.03,91.57,91.57,600.0,90.6922,90.6922,90.2389,90.2389,600.0
2014-05-01 11:45:00,91.62,91.64,91.5,91.5,2700.0,90.2882,90.3079,90.1699,90.1699,2700.0
2014-05-01 11:50:00,91.39,91.5,91.14,91.5,22600.0,90.0615,90.1699,89.8151,90.1699,22600.0
2014-05-01 11:55:00,91.5,91.62,91.34,91.5,6700.0,90.1699,90.2882,90.0122,90.1699,6700.0
2014-05-01 12:00:00,91.48,91.6,91.4,91.6,2300.0,90.1502,90.2684,90.0713,90.2684,2300.0
2014-05-01 12:05:00,91.75,92.02,91.75,91.96,8300.0,90.4163,90.6823,90.4163,90.6232,8300.0
2014-05-01 12:10:00,91.89,92.1,91.88,92.0,11900.0,90.5542,90.7612,90.5444,90.6626,11900.0
2014-05-01 12:15:00,91.97,91.97,91.66,91.66,1100.0,90.6331,90.6331,90.3276,90.3276,1100.0
2014-05-01 12:20:00,91.54,91.65,91.36,91.57,1000.0,90.2093,90.3177,90.0319,90.2389,1000.0
2014-05-01 12:25:00,91.34,91.44,91.33,91.37,1000.0,90.0122,90.1108,90.0024,90.0418,1000.0
2014-05-01 12:30:00,91.38,91.41,91.12,91.21,5800.0,90.0516,90.0812,89.7954,89.8841,5800.0
2014-05-01 12:35:00,91.21,91.45,91.21,91.3,6000.0,89.8841,90.1206,89.8841,89.9728,6000.0
2014-05-01 12:40:00,91.37,91.48,91.12,91.17,4100.0,90.0418,90.1502,89.7954,89.8447,4100.0
2014-05-01 12:45:00,91.07,91.17,90.76,91.16,6900.0,89.7461,89.8447,89.4407,89.8348,6900.0
2014-05-01 12:50:00,91.18,91.32,91.14,91.25,7500.0,89.8545,89.9925,89.8151,89.9235,7500.0
2014-05-01 12:55:00,91.25,91.38,90.83,90.83,16400.0,89.9235,90.0516,89.5096,89.5096,16400.0
2014-05-01 13:00:00,90.85,91.24,90.83,91.13,7600.0,89.5293,89.9137,89.5096,89.8053,7600.0
2014-05-01 13:05:00,91.07,91.07,90.69,90.69,10000.0,89.7461,89.7461,89.3717,89.3717,10000.0
2014-05-01 13:10:00,90.71,90.71,90.27,90.56,3400.0,89.3914,89.3914,88.9578,89.2436,3400.0
2014-05-01 13:15:00,90.47,90.47,90.26,90.31,5800.0,89.1549,89.1549,88.9479,88.9972,5800.0
2014-05-01 13:20:00,90.37,90.43,90.14,90.2,5900.0,89.0563,89.1155,88.8297,88.8888,5900.0
2014-05-01 13:25:00,90.32,90.38,90.15,90.38,2700.0,89.007,89.0662,88.8395,89.0662,2700.0
2014-05-01 13:30:00,90.3,90.44,90.15,90.36,4200.0,88.9873,89.1253,88.8395,89.0465,4200.0
2014-05-01 13:35:00,90.45,90.5,90.44,90.47,900.0,89.1352,89.1844,89.1253,89.1549,900.0
2014-05-01 13:40:00,90.45,90.46,90.34,90.4,11400.0,89.1352,89.145,89.0268,89.0859,11400.0
2014-05-01 13:45:00,90.4,90.87,90.4,90.69,6300.0,89.0859,89.5491,89.0859,89.3717,6300.0
2014-05-01 13:50:00,90.63,90.64,90.35,90.54,4900.0,89.3125,89.3224,89.0366,89.2239,4900.0
2014-05-01 13:55:00,90.54,90.54,90.2,90.25,1100.0,89.2239,89.2239,88.8888,88.9381,1100.0
2014-05-01 14:00:00,90.31,90.66,90.3,90.66,1700.0,88.9972,89.3421,88.9873,89.3421,1700.0
2014-05-01 14:05:00,90.77,90.77,90.49,90.49,1900.0,89.4505,89.4505,89.1746,89.1746,1900.0
2014-05-01 14:10:00,90.71,90.71,90.49,90.49,1200.0,89.3914,89.3914,89.1746,89.1746,1200.0
2014-05-01 14:15:00,90.59,90.59,90.18,90.18,1200.0,89.2731,89.2731,88.8691,88.8691,1200.0
2014-05-01 14:20:00,90.15,90.3,90.05,90.3,5000.0,88.8395,88.9873,88.741,88.9873,5000.0
2014-05-01 14:25:00,90.29,90.37,90.22,90.35,2900.0,88.9775,89.0563,88.9085,89.0366,2900.0
2014-05-01 14:30:00,90.35,90.35,90.16,90.16,1800.0,89.0366,89.0366,88.8494,88.8494,1800.0
2014-05-01 14:35:00,90.25,90.25,89.92,90.04,4100.0,88.9381,88.9381,88.6129,88.7311,4100.0
2014-05-01 14:40:00,90.05,90.05,89.64,89.9,7500.0,88.741,88.741,88.3369,88.5932,7500.0
2014-05-01 14:45:00,89.86,90.13,89.86,90.07,10400.0,88.5537,88.8198,88.5537,88.7607,10400.0
2014-05-01 14:50:00,89.95,90.09,89.78,89.92,2700.0,88.6424,88.7804,88.4749,88.6129,2700.0
2014-05-01 14:55:00,89.78,89.82,89.49,89.54,3100.0,88.4749,88.5143,88.1891,88.2384,3100.0
2014-05-01 15:00:00,89.56,89.72,89.42,89.56,6600.0,88.2581,88.4158,88.1201,88.2581,6600.0
2014-05-01 15:05:00,89.55,89.76,89.48,89.76,5300.0,88.2482,88.4552,88.1793,88.4552,5300.0
2014-05-01 15:10:00,89.72,89.72,89.42,89.7,30400.0,88.4158,88.4158,88.1201,88.3961,30400.0
2014-05-01 15:15:00,89.67,89.73,89.39,89.39,5700.0,88.3665,88.4256,88.0906,88.0906,5700.0
2014-05-01 15:20:00,89.32,89.47,88.99,89.0,9700.0,88.0216,88.1694,87.6964,87.7062,9700.0
2014-05-01 15:25:00,89.01,89.16,88.97,89.04,2900.0,87.7161,87.8639,87.6767,87.7457,2900.0
2014-05-01 15:30:00,89.09,89.23,88.98,88.98,10400.0,87.7949,87.9329,87.6865,87.6865,10400.0
2014-05-01 15:35:00,89.03,89.04,88.81,88.92,8300.0,87.7358,87.7457,87.519,87.6274,8300.0
2014-05-01 15:40:00,88.92,89.25,88.92,89.15,10700.0,87.6274,87.9526,87.6274,87.8541,10700.0
2014-05-01 15:45:00,89.1,89.19,88.96,88.96,9400.0,87.8048,87.8935,87.6668,87.6668,9400.0
2014-05-01 15:50:00,89.03,89.43,89.03,89.42,16900.0,87.7358,88.13,87.7358,88.1201,16900.0
2014-05-01 15:55:00,89.45,89.46,89.24,89.39,23800.0,88.1497,88.1596,87.9427,88.0906,23800.0
2014-05-02 09:30:00,89.43,90.66,89.3,90.39,5600.0,88.13,89.3421,88.0019,89.076,5600.0
2014-05-02 09:35:00,89.96,90.37,89.88,89.88,1300.0,88.6523,89.0563,88.5734,88.5734,1300.0
2014-05-02 09:40:00,89.95,89.95,89.25,89.56,3400.0,88.6424,88.6424,87.9526,88.2581,3400.0
2014-05-02 09:45:00,89.58,89.79,89.25,89.25,3200.0,88.2778,88.4848,87.9526,87.9526,3200.0
2014-05-02 09:50:00,89.41,89.69,89.38,89.69,2700.0,88.1103,88.3862,88.0807,88.3862,2700.0
2014-05-02 09:55:00,89.49,90.25,89.31,90.09,4500.0,88.1891,88.9381,88.0117,88.7804,4500.0
2014-05-02 10:00:00,90.06,90.28,89.9,89.91,3000.0,88.7508,88.9676,88.5932,88.603,3000.0
2014-05-02 10:05:00,89.96,90.41,89.82,90.06,24000.0,88.6523,89.0957,88.5143,88.7508,24000.0
2014-05-02 10:10:00,90.17,90.56,90.17,90.55,2000.0,88.8592,89.2436,88.8592,89.2337,2000.0
2014-05-02 10:15:00,90.55,90.55,90.44,90.49,900.0,89.2337,89.2337,89.1253,89.1746,900.0
2014-05-02 10:20:00,90.42,90.46,90.3,90.41,1400.0,89.1056,89.145,88.9873,89.0957,1400.0
2014-05-02 10:25:00,90.6,90.96,90.26,90.43,2000.0,89.283,89.6377,88.9479,89.1155,2000.0
2014-05-02 10:30:00,90.58,90.58,90.33,90.42,1500.0,89.2633,89.2633,89.0169,89.1056,1500.0
2014-05-02 10:35:00,90.73,90.96,90.73,90.96,2300.0,89.4111,89.6377,89.4111,89.6377,2300.0
2014-05-02 10:40:00,90.69,90.69,90.37,90.37,600.0,89.3717,89.3717,89.0563,89.0563,600.0
2014-05-02 10:45:00,90.41,90.41,90.0,90.13,1000.0,89.0957,89.0957,88.6917,88.8198,1000.0
2014-05-02 10:50:00,89.98,90.04,89.98,90.01,1300.0,88.672,88.7311,88.672,88.7016,1300.0
2014-05-02 10:55:00,89.9,90.22,89.75,90.07,7100.0,88.5932,88.9085,88.4453,88.7607,7100.0
2014-05-02 11:00:00,90.09,90.23,90.06,90.23,1500.0,88.7804,88.9184,88.7508,88.9184,1500.0
2014-05-02 11:05:00,90.17,90.38,90.07,90.07,1400.0,88.8592,89.0662,88.7607,88.7607,1400.0
2014-05-02 11:10:00,90.02,90.16,89.73,89.73,1500.0,88.7114,88.8494,88.4256,88.4256,1500.0
2014-05-02 11:15:00,89.66,89.84,89.63,89.78,6900.0,88.3566,88.534,88.3271,88.4749,6900.0
2014-05-02 11:20:00,89.63,89.96,89.57,89.73,6200.0,88.3271,88.6523,88.268,88.4256,6200.0
2014-05-02 11:25:00,89.81,89.81,89.74,89.74,700.0,88.5045,88.5045,88.4355,88.4355,700.0
2014-05-02 11:30:00,89.74,90.19,89.74,90.19,2200.0,88.4355,88.8789,88.4355,88.8789,2200.0
2014-05-02 11:35:00,90.14,90.14,90.11,90.12,1100.0,88.8297,88.8297,88.8001,88.81,1100.0
2014-05-02 11:40:00,90.0,90.0,89.75,89.75,800.0,88.6917,88.6917,88.4453,88.4453,800.0
2014-05-02 11:45:00,90.0,90.25,89.95,90.19,2400.0,88.6917,88.9381,88.6424,88.8789,2400.0
2014-05-02 11:50:00,90.36,90.36,90.22,90.22,400.0,89.0465,89.0465,88.9085,88.9085,400.0
2014-05-02 11:55:00,90.27,90.41,90.22,90.26,2400.0,88.9578,89.0957,88.9085,88.9479,2400.0
2014-05-02 12:00:00,90.25,90.25,90.25,90.25,100.0,88.9381,88.9381,88.9381,88.9381,100.0
2014-05-02 12:05:00,90.04,90.14,89.76,89.76,6600.0,88.7311,88.8297,88.4552,88.4552,6600.0
2014-05-02 12:10:00,89.76,89.76,89.56,89.56,1100.0,88.4552,88.4552,88.2581,88.2581,1100.0
2014-05-02 12:15:00,89.54,89.67,89.5,89.67,1700.0,88.2384,88.3665,88.199,88.3665,1700.0
2014-05-02 12:20:00,89.59,89.67,89.59,89.66,1400.0,88.2877,88.3665,88.2877,88.3566,1400.0
2014-05-02 12:25:00,89.77,90.01,89.65,89.72,5100.0,88.465,88.7016,88.3468,88.4158,5100.0
2014-05-02 12:30:00,89.66,89.68,89.53,89.53,1200.0,88.3566,88.3764,88.2285,88.2285,1200.0
2014-05-02 12:35:00,89.71,89.88,89.71,89.88,1100.0,88.4059,88.5734,88.4059,88.5734,1100.0
2014-05-02 12:40:00,89.88,89.88,89.88,89.88,0.0,88.5734,88.5734,88.5734,88.5734,0.0
2014-05-02 12:45:00,89.74,89.98,89.65,89.79,7700.0,88.4355,88.672,88.3468,88.4848,7700.0
2014-05-02 12:50:00,89.67,89.86,89.67,89.78,1900.0,88.3665,88.5537,88.3665,88.4749,1900.0
2014-05-02 12:55:00,89.83,89.98,89.79,89.98,1400.0,88.5242,88.672,88.4848,88.672,1400.0
2014-05-02 13:00:00,89.92,89.92,89.92,89.92,1000.0,88.6129,88.6129,88.6129,88.6129,1000.0
2014-05-02 13:05:00,89.9,89.93,89.56,89.58,9900.0,88.5932,88.6227,88.2581,88.2778,9900.0
2014-05-02 13:10:00,89.58,89.64,89.48,89.55,10500.0,88.2778,88.3369,88.1793,88.2482,10500.0
2014-05-02 13:15:00,89.43,89.45,89.38,89.4,5500.0,88.13,88.1497,88.0807,88.1004,5500.0
2014-05-02 13:20:00,89.52,89.54,89.31,89.35,4000.0,88.2187,88.2384,88.0117,88.0511,4000.0
2014-05-02 13:25:00,89.29,89.29,89.14,89.14,300.0,87.992,87.992,87.8442,87.8442,300.0
2014-05-02 13:30:00,89.06,89.06,89.06,89.06,100.0,87.7654,87.7654,87.7654,87.7654,100.0
2014-05-02 13:35:00,89.09,89.09,89.01,89.01,400.0,87.7949,87.7949,87.7161,87.7161,400.0
2014-05-02 13:40:00,89.0,89.0,88.8,88.97,900.0,87.7062,87.7062,87.5091,87.6767,900.0
2014-05-02 13:45:00,88.91,88.91,88.91,88.91,300.0,87.6175,87.6175,87.6175,87.6175,300.0
2014-05-02 13:50:00,89.09,89.15,88.85,88.99,4900.0,87.7949,87.8541,87.5584,87.6964,4900.0
2014-05-02 13:55:00,88.96,88.96,88.95,88.95,300.0,87.6668,87.6668,87.657,87.657,300.0
2014-05-02 14:00:00,88.8,88.89,88.48,88.81,2700.0,87.5091,87.5978,87.1938,87.519,2700.0
2014-05-02 14:05:00,88.87,88.9,88.56,88.61,3500.0,87.5781,87.6077,87.2726,87.3219,3500.0
2014-05-02 14:10:00,88.73,89.06,88.7,89.01,3300.0,87.4402,87.7654,87.4106,87.7161,3300.0
2014-05-02 14:15:00,89.03,89.48,89.01,89.39,4900.0,87.7358,88.1793,87.7161,88.0906,4900.0
2014-05-02 14:20:00,89.42,89.51,89.24,89.39,9700.0,88.1201,88.2088,87.9427,88.0906,9700.0
2014-05-02 14:25:00,89.41,89.45,89.33,89.45,3000.0,88.1103,88.1497,88.0314,88.1497,3000.0
2014-05-02 14:30:00,89.38,89.57,89.36,89.49,2900.0,88.0807,88.268,88.061,88.1891,2900.0
2014-05-02 14:35:00,89.59,89.59,89.41,89.41,2300.0,88.2877,88.2877,88.1103,88.1103,2300.0
2014-05-02 14:40:00,89.6,89.6,89.36,89.4,1300.0,88.2975,88.2975,88.061,88.1004,1300.0
2014-05-02 14:45:00,89.46,89.46,89.26,89.26,1700.0,88.1596,88.1596,87.9625,87.9625,1700.0
2014-05-02 14:50:00,89.12,89.17,89.12,89.16,400.0,87.8245,87.8738,87.8245,87.8639,400.0
2014-05-02 14:55:00,89.16,89.26,89.07,89.1,1400.0,87.8639,87.9625,87.7752,87.8048,1400.0
2014-05-02 15:00:00,89.04,89.16,89.01,89.16,4100.0,87.7457,87.8639,87.7161,87.8639,4100.0
2014-05-02 15:05:00,89.27,89.35,89.27,89.35,1000.0,87.9723,88.0511,87.9723,88.0511,1000.0
2014-05-02 15:10:00,89.4,89.4,89.17,89.23,1600.0,88.1004,88.1004,87.8738,87.9329,1600.0
2014-05-02 15:15:00,89.24,89.24,89.04,89.11,1400.0,87.9427,87.9427,87.7457,87.8146,1400.0
2014-05-02 15:20:00,89.14,89.19,89.02,89.17,5400.0,87.8442,87.8935,87.7259,87.8738,5400.0
2014-05-02 15:25:00,89.15,89.22,89.07,89.08,3900.0,87.8541,87.923,87.7752,87.7851,3900.0
2014-05-02 15:30:00,89.09,89.17,88.96,88.96,3700.0,87.7949,87.8738,87.6668,87.6668,3700.0
2014-05-02 15:35:00,89.1,89.16,88.94,89.08,2300.0,87.8048,87.8639,87.6471,87.7851,2300.0
2014-05-02 15:40:00,89.11,89.14,88.98,89.12,2000.0,87.8146,87.8442,87.6865,87.8245,2000.0
2014-05-02 15:45:00,89.12,89.14,88.84,88.86,3800.0,87.8245,87.8442,87.5486,87.5683,3800.0
2014-05-02 15:50:00,88.97,89.11,88.88,89.05,8500.0,87.6767,87.8146,87.588,87.7555,8500.0
2014-05-02 15:55:00,89.02,89.18,88.95,89.09,9900.0,87.7259,87.8836,87.657,87.7949,9900.0
2014-05-05 09:30:00,88.71,89.17,88.11,88.51,2600.0,87.4205,87.8738,86.8292,87.2234,2600.0
2014-05-05 09:35:00,88.34,88.38,88.0,88.38,300.0,87.0558,87.0953,86.7208,87.0953,300.0
2014-05-05 09:40:00,88.36,88.78,88.32,88.78,800.0,87.0755,87.4894,87.0361,87.4894,800.0
2014-05-05 09:45:00,88.76,88.76,88.56,88.74,1000.0,87.4697,87.4697,87.2726,87.45,1000.0
2014-05-05 09:50:00,88.74,88.74,88.74,88.74,0.0,87.45,87.45,87.45,87.45,0.0
2014-05-05 09:55:00,88.52,88.83,88.52,88.83,1300.0,87.2332,87.5387,87.2332,87.5387,1300.0
2014-05-05 10:00:00,88.72,88.72,88.5,88.55,600.0,87.4303,87.4303,87.2135,87.2628,600.0
2014-05-05 10:05:00,88.66,88.66,88.17,88.26,1900.0,87.3712,87.3712,86.8883,86.977,1900.0
2014-05-05 10:10:00,88.31,88.34,88.1,88.29,14600.0,87.0263,87.0558,86.8193,87.0066,14600.0
2014-05-05 10:15:00,88.37,88.55,88.23,88.55,6700.0,87.0854,87.2628,86.9474,87.2628,6700.0
2014-05-05 10:20:00,88.48,88.65,88.48,88.65,1200.0,87.1938,87.3613,87.1938,87.3613,1200.0
2014-05-05 10:25:00,88.51,88.54,88.32,88.36,1000.0,87.2234,87.2529,87.0361,87.0755,1000.0
2014-05-05 10:30:00,88.16,88.16,88.16,88.16,400.0,86.8784,86.8784,86.8784,86.8784,400.0
2014-05-05 10:35:00,88.17,88.34,88.05,88.24,2000.0,86.8883,87.0558,86.77,86.9573,2000.0
2014-05-05 10:40:00,88.4,88.5,88.4,88.5,700.0,87.115,87.2135,87.115,87.2135,700.0
2014-05-05 10:45:00,88.44,88.59,88.18,88.18,1500.0,87.1544,87.3022,86.8982,86.8982,1500.0
2014-05-05 10:50:00,88.3,88.43,88.28,88.31,2200.0,87.0164,87.1445,86.9967,87.0263,2200.0
2014-05-05 10:55:00,88.31,88.31,88.18,88.3,1900.0,87.0263,87.0263,86.8982,87.0164,1900.0
2014-05-05 11:00:00,88.18,88.3,88.06,88.07,5900.0,86.8982,87.0164,86.7799,86.7898,5900.0
2014-05-05 11:05:00,88.07,88.16,88.0,88.0,1700.0,86.7898,86.8784,86.7208,86.7208,1700.0
2014-05-05 11:10:00,87.97,88.16,87.82,88.16,2800.0,86.6912,86.8784,86.5434,86.8784,2800.0
2014-05-05 11:15:00,87.96,87.97,87.75,87.75,2600.0,86.6814,86.6912,86.4744,86.4744,2600.0
2014-05-05 11:20:00,87.86,88.1,87.84,88.03,2300.0,86.5828,86.8193,86.5631,86.7503,2300.0
2014-05-05 11:25:00,88.06,88.08,87.79,87.89,2300.0,86.7799,86.7996,86.5138,86.6124,2300.0
2014-05-05 11:30:00,88.06,88.06,87.77,87.77,700.0,86.7799,86.7799,86.4941,86.4941,700.0
2014-05-05 11:35:00,87.83,87.83,87.83,87.83,100.0,86.5532,86.5532,86.5532,86.5532,100.0
2014-05-05 11:40:00,87.92,87.97,87.71,87.72,1800.0,86.6419,86.6912,86.435,86.4448,1800.0
2014-05-05 11:45:00,87.67,87.96,87.67,87.75,800.0,86.3956,86.6814,86.3956,86.4744,800.0
2014-05-05 11:50:00,87.75,88.05,87.75,88.05,1500.0,86.4744,86.77,86.4744,86.77,1500.0
2014-05-05 11:55:00,87.99,87.99,87.97,87.99,600.0,86.7109,86.7109,86.6912,86.7109,600.0
2014-05-05 12:00:00,88.07,88.07,87.86,88.03,6200.0,86.7898,86.7898,86.5828,86.7503,6200.0
2014-05-05 12:05:00,88.06,88.08,88.06,88.08,200.0,86.7799,86.7996,86.7799,86.7996,200.0
2014-05-05 12:10:00,88.04,88.07,88.0,88.06,9600.0,86.7602,86.7898,86.7208,86.7799,9600.0
2014-05-05 12:15:00,88.13,88.23,88.13,88.21,1000.0,86.8489,86.9474,86.8489,86.9277,1000.0
2014-05-05 12:20:00,88.22,88.28,88.22,88.28,600.0,86.9376,86.9967,86.9376,86.9967,600.0
2014-05-05 12:25:00,88.28,88.28,88.28,88.28,0.0,86.9967,86.9967,86.9967,86.9967,0.0
2014-05-05 12:30:00,88.27,88.29,88.13,88.14,2700.0,86.9868,87.0066,86.8489,86.8587,2700.0
2014-05-05 12:35:00,88.15,88.32,88.15,88.32,800.0,86.8686,87.0361,86.8686,87.0361,800.0
2014-05-05 12:40:00,88.25,88.31,88.15,88.23,1700.0,86.9671,87.0263,86.8686,86.9474,1700.0
2014-05-05 12:45:00,88.22,88.28,88.22,88.28,500.0,86.9376,86.9967,86.9376,86.9967,500.0
2014-05-05 12:50:00,88.28,88.28,88.28,88.28,100.0,86.9967,86.9967,86.9967,86.9967,100.0
2014-05-05 12:55:00,88.11,88.11,88.0,88.0,400.0,86.8292,86.8292,86.7208,86.7208,400.0
2014-05-05 13:00:00,88.0,88.0,88.0,88.0,0.0,86.7208,86.7208,86.7208,86.7208,0.0
2014-05-05 13:05:00,87.93,87.93,87.93,87.93,500.0,86.6518,86.6518,86.6518,86.6518,500.0
2014-05-05 13:10:00,87.88,87.94,87.77,87.91,1200.0,86.6025,86.6616,86.4941,86.6321,1200.0
2014-05-05 13:15:00,87.86,87.93,87.86,87.93,600.0,86.5828,86.6518,86.5828,86.6518,600.0
2014-05-05 13:20:00,88.0,88.0,87.95,87.99,600.0,86.7208,86.7208,86.6715,86.7109,600.0
2014-05-05 13:25:00,88.01,88.02,87.82,87.82,1500.0,86.7306,86.7405,86.5434,86.5434,1500.0
2014-05-05 13:30:00,87.95,88.12,87.92,88.12,1100.0,86.6715,86.839,86.6419,86.839,1100.0
2014-05-05 13:35:00,88.05,88.09,88.04,88.05,800.0,86.77,86.8095,86.7602,86.77,800.0
2014-05-05 13:40:00,88.02,88.11,87.85,87.85,300.0,86.7405,86.8292,86.573,86.573,300.0
2014-05-05 13:45:00,88.02,88.05,88.01,88.05,400.0,86.7405,86.77,86.7306,86.77,400.0
2014-05-05 13:50:00,88.09,88.11,88.09,88.1,500.0,86.8095,86.8292,86.8095,86.8193,500.0
2014-05-05 13:55:00,88.08,88.08,88.08,88.08,300.0,86.7996,86.7996,86.7996,86.7996,300.0
2014-05-05 14:00:00,88.08,88.08,88.08,88.08,0.0,86.7996,86.7996,86.7996,86.7996,0.0
2014-05-05 14:05:00,88.2,88.44,88.2,88.31,3000.0,86.9179,87.1544,86.9179,87.0263,3000.0
2014-05-05 14:10:00,88.3,88.3,88.08,88.08,800.0,87.0164,87.0164,86.7996,86.7996,800.0
2014-05-05 14:15:00,88.08,88.09,87.83,87.83,1100.0,86.7996,86.8095,86.5532,86.5532,1100.0
2014-05-05 14:20:00,87.98,87.98,87.79,87.89,1500.0,86.7011,86.7011,86.5138,86.6124,1500.0
2014-05-05 14:25:00,88.01,88.16,88.01,88.16,1000.0,86.7306,86.8784,86.7306,86.8784,1000.0
2014-05-05 14:30:00,88.15,88.15,88.15,88.15,700.0,86.8686,86.8686,86.8686,86.8686,700.0
2014-05-05 14:35:00,88.19,88.24,88.15,88.24,1100.0,86.908,86.9573,86.8686,86.9573,1100.0
2014-05-05 14:40:00,88.2,88.34,88.12,88.27,13600.0,86.9179,87.0558,86.839,86.9868,13600.0
2014-05-05 14:45:00,88.31,88.45,88.29,88.35,3100.0,87.0263,87.1642,87.0066,87.0657,3100.0
2014-05-05 14:50:00,88.44,88.44,88.25,88.3,900.0,87.1544,87.1544,86.9671,87.0164,900.0
2014-05-05 14:55:00,88.3,88.3,88.25,88.25,300.0,87.0164,87.0164,86.9671,86.9671,300.0
2014-05-05 15:00:00,88.16,88.19,88.16,88.19,500.0,86.8784,86.908,86.8784,86.908,500.0
2014-05-05 15:05:00,88.16,88.2,88.14,88.2,6200.0,86.8784,86.9179,86.8587,86.9179,6200.0
2014-05-05 15:10:00,88.2,88.2,88.2,88.2,1600.0,86.9179,86.9179,86.9179,86.9179,1600.0
2014-05-05 15:15:00,88.19,88.23,88.12,88.2,4400.0,86.908,86.9474,86.839,86.9179,4400.0
2014-05-05 15:20:00,88.21,88.24,88.2,88.23,2200.0,86.9277,86.9573,86.9179,86.9474,2200.0
2014-05-05 15:25:00,88.14,88.24,88.11,88.24,2400.0,86.8587,86.9573,86.8292,86.9573,2400.0
2014-05-05 15:30:00,88.26,88.42,88.21,88.42,3400.0,86.977,87.1347,86.9277,87.1347,3400.0
2014-05-05 15:35:00,88.49,88.49,88.27,88.27,2200.0,87.2037,87.2037,86.9868,86.9868,2200.0
2014-05-05 15:40:00,88.27,88.28,88.2,88.27,8300.0,86.9868,86.9967,86.9179,86.9868,8300.0
2014-05-05 15:45:00,88.3,88.36,88.2,88.31,5300.0,87.0164,87.0755,86.9179,87.0263,5300.0
2014-05-05 15:50:00,88.33,88.4,88.25,88.3,8900.0,87.046,87.115,86.9671,87.0164,8900.0
2014-05-05 15:55:00,88.3,88.54,88.3,88.47,16700.0,87.0164,87.2529,87.0164,87.1839,16700.0
2014-05-06 09:30:00,87.73,88.18,87.45,88.03,3200.0,86.4547,86.8982,86.1788,86.7503,3200.0
2014-05-06 09:35:00,87.77,87.77,87.5,87.5,2400.0,86.4941,86.4941,86.228,86.228,2400.0
2014-05-06 09:40:00,87.5,87.6,87.33,87.6,3300.0,86.228,86.3266,86.0605,86.3266,3300.0
2014-05-06 09:45:00,87.79,87.99,87.78,87.99,5000.0,86.5138,86.7109,86.504,86.7109,5000.0
2014-05-06 09:50:00,87.95,87.95,87.95,87.95,100.0,86.6715,86.6715,86.6715,86.6715,100.0
2014-05-06 09:55:00,87.95,87.95,87.95,87.95,0.0,86.6715,86.6715,86.6715,86.6715,0.0
2014-05-06 10:00:00,87.8,87.84,87.6,87.67,4600.0,86.5237,86.5631,86.3266,86.3956,4600.0
2014-05-06 10:05:00,87.61,87.61,87.6,87.6,200.0,86.3364,86.3364,86.3266,86.3266,200.0
2014-05-06 10:10:00,87.59,87.59,87.36,87.36,1100.0,86.3167,86.3167,86.0901,86.0901,1100.0
2014-05-06 10:15:00,87.57,88.0,87.52,87.88,6500.0,86.297,86.7208,86.2478,86.6025,6500.0
2014-05-06 10:20:00,87.95,88.23,87.95,88.23,700.0,86.6715,86.9474,86.6715,86.9474,700.0
2014-05-06 10:25:00,88.47,88.91,88.26,88.91,24500.0,87.1839,87.6175,86.977,87.6175,24500.0
2014-05-06 10:30:00,88.91,88.93,88.54,88.54,11900.0,87.6175,87.6373,87.2529,87.2529,11900.0
2014-05-06 10:35:00,88.5,88.69,88.32,88.45,3900.0,87.2135,87.4007,87.0361,87.1642,3900.0
2014-05-06 10:40:00,88.41,88.41,87.78,87.81,8000.0,87.1248,87.1248,86.504,86.5335,8000.0
2014-05-06 10:45:00,87.95,87.95,87.48,87.67,700.0,86.6715,86.6715,86.2083,86.3956,700.0
2014-05-06 10:50:00,87.6,87.65,87.1,87.52,7900.0,86.3266,86.3759,85.8339,86.2478,7900.0
2014-05-06 10:55:00,87.55,87.55,87.17,87.51,9900.0,86.2773,86.2773,85.9028,86.2379,9900.0
2014-05-06 11:00:00,87.45,87.57,87.14,87.57,3100.0,86.1788,86.297,85.8733,86.297,3100.0
2014-05-06 11:05:00,87.55,87.7,87.43,87.7,4300.0,86.2773,86.4251,86.1591,86.4251,4300.0
2014-05-06 11:10:00,87.82,87.87,87.82,87.87,300.0,86.5434,86.5927,86.5434,86.5927,300.0
2014-05-06 11:15:00,88.03,88.05,88.03,88.04,2500.0,86.7503,86.77,86.7503,86.7602,2500.0
2014-05-06 11:20:00,88.12,88.2,88.12,88.19,2500.0,86.839,86.9179,86.839,86.908,2500.0
2014-05-06 11:25:00,88.07,88.3,87.78,88.11,26100.0,86.7898,87.0164,86.504,86.8292,26100.0
2014-05-06 11:30:00,88.07,88.25,88.07,88.25,2600.0,86.7898,86.9671,86.7898,86.9671,2600.0
2014-05-06 11:35:00,88.21,88.39,87.95,88.39,2400.0,86.9277,87.1051,86.6715,87.1051,2400.0
2014-05-06 11:40:00,88.4,88.44,88.25,88.25,1100.0,87.115,87.1544,86.9671,86.9671,1100.0
2014-05-06 11:45:00,88.23,88.33,87.9,88.2,5500.0,86.9474,87.046,86.6222,86.9179,5500.0
2014-05-06 11:50:00,88.21,88.29,88.18,88.21,3500.0,86.9277,87.0066,86.8982,86.9277,3500.0
2014-05-06 11:55:00,88.21,88.3,88.13,88.3,3500.0,86.9277,87.0164,86.8489,87.0164,3500.0
2014-05-06 12:00:00,88.41,88.41,88.09,88.09,1500.0,87.1248,87.1248,86.8095,86.8095,1500.0
2014-05-06 12:05:00,88.2,88.2,87.94,88.05,1800.0,86.9179,86.9179,86.6616,86.77,1800.0
2014-05-06 12:10:00,87.85,87.96,87.74,87.74,500.0,86.573,86.6814,86.4646,86.4646,500.0
2014-05-06 12:15:00,87.78,87.88,87.74,87.82,2100.0,86.504,86.6025,86.4646,86.5434,2100.0
2014-05-06 12:20:00,87.94,87.96,87.6,87.63,3700.0,86.6616,86.6814,86.3266,86.3562,3700.0
2014-05-06 12:25:00,87.63,87.7,87.37,87.45,4100.0,86.3562,86.4251,86.0999,86.1788,4100.0
2014-05-06 12:30:00,87.57,87.6,87.57,87.6,200.0,86.297,86.3266,86.297,86.3266,200.0
2014-05-06 12:35:00,87.63,87.66,87.49,87.6,1200.0,86.3562,86.3857,86.2182,86.3266,1200.0
2014-05-06 12:40:00,87.54,87.56,87.49,87.53,900.0,86.2675,86.2872,86.2182,86.2576,900.0
2014-05-06 12:45:00,87.5,87.5,87.45,87.46,800.0,86.228,86.228,86.1788,86.1886,800.0
2014-05-06 12:50:00,87.57,87.57,87.4,87.4,1800.0,86.297,86.297,86.1295,86.1295,1800.0
2014-05-06 12:55:00,87.36,87.36,87.18,87.18,1700.0,86.0901,86.0901,85.9127,85.9127,1700.0
2014-05-06 13:00:00,87.19,87.2,87.1,87.12,5200.0,85.9225,85.9324,85.8339,85.8536,5200.0
2014-05-06 13:05:00,87.2,87.22,86.5,86.92,16300.0,85.9324,85.9521,85.2426,85.6565,16300.0
2014-05-06 13:10:00,86.92,87.32,86.92,87.23,6000.0,85.6565,86.0507,85.6565,85.962,6000.0
2014-05-06 13:15:00,87.22,87.22,87.17,87.17,1400.0,85.9521,85.9521,85.9028,85.9028,1400.0
2014-05-06 13:20:00,87.17,87.3,87.17,87.17,500.0,85.9028,86.0309,85.9028,85.9028,500.0
2014-05-06 13:25:00,87.17,87.2,86.78,86.9,6600.0,85.9028,85.9324,85.5185,85.6368,6600.0
2014-05-06 13:30:00,86.75,86.82,86.74,86.82,700.0,85.4889,85.5579,85.4791,85.5579,700.0
2014-05-06 13:35:00,86.85,86.85,86.55,86.57,3600.0,85.5875,85.5875,85.2919,85.3116,3600.0
2014-05-06 13:40:00,86.62,86.62,86.21,86.27,2300.0,85.3608,85.3608,84.9568,85.0159,2300.0
2014-05-06 13:45:00,86.21,86.39,86.15,86.32,5700.0,84.9568,85.1342,84.8977,85.0652,5700.0
2014-05-06 13:50:00,86.32,86.52,86.32,86.46,3400.0,85.0652,85.2623,85.0652,85.2032,3400.0
2014-05-06 13:55:00,86.46,86.46,86.1,86.1,1500.0,85.2032,85.2032,84.8484,84.8484,1500.0
2014-05-06 14:00:00,86.1,86.11,85.69,85.7,3600.0,84.8484,84.8582,84.4444,84.4542,3600.0
2014-05-06 14:05:00,85.7,86.03,85.58,85.86,11700.0,84.4542,84.7794,84.336,84.6119,11700.0
2014-05-06 14:10:00,85.86,86.1,85.78,85.99,6100.0,84.6119,84.8484,84.533,84.74,6100.0
2014-05-06 14:15:00,86.01,86.01,85.67,85.68,5500.0,84.7597,84.7597,84.4246,84.4345,5500.0
2014-05-06 14:20:00,85.61,85.8,85.41,85.57,5300.0,84.3655,84.5528,84.1684,84.3261,5300.0
2014-05-06 14:25:00,85.38,85.74,85.36,85.56,2800.0,84.1389,84.4936,84.1192,84.3162,2800.0
2014-05-06 14:30:00,85.7,85.82,85.56,85.7,16600.0,84.4542,84.5725,84.3162,84.4542,16600.0
2014-05-06 14:35:00,85.6,85.68,85.29,85.29,3500.0,84.3557,84.4345,84.0502,84.0502,3500.0
2014-05-06 14:40:00,85.45,85.64,85.31,85.38,15800.0,84.2078,84.3951,84.0699,84.1389,15800.0
2014-05-06 14:45:00,85.37,85.64,85.22,85.31,14400.0,84.129,84.3951,83.9812,84.0699,14400.0
2014-05-06 14:50:00,85.31,85.47,85.27,85.44,4300.0,84.0699,84.2276,84.0305,84.198,4300.0
2014-05-06 14:55:00,85.39,85.4,85.11,85.11,10100.0,84.1487,84.1586,83.8728,83.8728,10100.0
2014-05-06 15:00:00,85.12,85.31,85.07,85.31,6400.0,83.8826,84.0699,83.8334,84.0699,6400.0
2014-05-06 15:05:00,85.34,85.44,85.28,85.28,3100.0,84.0994,84.198,84.0403,84.0403,3100.0
2014-05-06 15:10:00,85.28,85.43,85.27,85.27,3700.0,84.0403,84.1881,84.0305,84.0305,3700.0
2014-05-06 15:15:00,85.27,85.67,85.27,85.54,2900.0,84.0305,84.4246,84.0305,84.2965,2900.0
2014-05-06 15:20:00,85.52,85.58,85.42,85.42,2300.0,84.2768,84.336,84.1783,84.1783,2300.0
2014-05-06 15:25:00,85.42,85.54,85.33,85.35,4100.0,84.1783,84.2965,84.0896,84.1093,4100.0
2014-05-06 15:30:00,85.35,85.42,85.22,85.22,5700.0,84.1093,84.1783,83.9812,83.9812,5700.0
2014-05-06 15:35:00,85.23,85.56,85.23,85.5,11100.0,83.991,84.3162,83.991,84.2571,11100.0
2014-05-06 15:40:00,85.46,85.5,85.26,85.26,3700.0,84.2177,84.2571,84.0206,84.0206,3700.0
2014-05-06 15:45:00,85.32,85.32,85.04,85.08,3700.0,84.0797,84.0797,83.8038,83.8432,3700.0
2014-05-06 15:50:00,85.12,85.12,84.83,84.83,17500.0,83.8826,83.8826,83.5969,83.5969,17500.0
2014-05-06 15:55:00,84.86,84.89,84.71,84.79,32800.0,83.6264,83.656,83.4786,83.5574,32800.0
2014-05-07 09:30:00,84.88,85.76,83.57,83.62,7000.0,83.6461,84.5133,82.3552,82.4044,7000.0
2014-05-07 09:35:00,83.64,83.66,83.04,83.04,2700.0,82.4242,82.4439,81.8329,81.8329,2700.0
2014-05-07 09:40:00,83.0,83.38,82.76,82.94,6000.0,81.7935,82.1679,81.5569,81.7343,6000.0
2014-05-07 09:45:00,83.02,83.02,82.38,82.74,21700.0,81.8132,81.8132,81.1825,81.5372,21700.0
2014-05-07 09:50:00,82.75,82.75,81.52,81.72,19100.0,81.5471,81.5471,80.335,80.5321,19100.0
2014-05-07 09:55:00,81.91,82.35,81.57,81.77,20700.0,80.7193,81.1529,80.3842,80.5813,20700.0
2014-05-07 10:00:00,81.8,82.59,81.8,82.42,8400.0,80.6109,81.3894,80.6109,81.2219,8400.0
2014-05-07 10:05:00,82.41,82.41,81.56,81.71,9400.0,81.212,81.212,80.3744,80.5222,9400.0
2014-05-07 10:10:00,81.61,81.71,80.84,80.88,18400.0,80.4237,80.5222,79.6649,79.7043,18400.0
2014-05-07 10:15:00,80.88,81.01,80.52,80.84,12800.0,79.7043,79.8324,79.3495,79.6649,12800.0
2014-05-07 10:20:00,80.96,80.96,80.63,80.7,9700.0,79.7831,79.7831,79.4579,79.5269,9700.0
2014-05-07 10:25:00,80.7,80.86,80.44,80.67,12500.0,79.5269,79.6846,79.2707,79.4973,12500.0
2014-05-07 10:30:00,80.77,81.09,80.61,80.73,10100.0,79.5959,79.9112,79.4382,79.5565,10100.0
2014-05-07 10:35:00,80.74,81.4,80.66,81.22,13700.0,79.5663,80.2167,79.4875,80.0393,13700.0
2014-05-07 10:40:00,80.96,81.06,80.69,80.84,11200.0,79.7831,79.8817,79.517,79.6649,11200.0
2014-05-07 10:45:00,80.85,81.03,80.8,81.01,3600.0,79.6747,79.8521,79.6254,79.8324,3600.0
2014-05-07 10:50:00,80.95,81.13,80.87,80.87,4400.0,79.7733,79.9506,79.6944,79.6944,4400.0
2014-05-07 10:55:00,80.87,81.02,80.79,80.99,13300.0,79.6944,79.8422,79.6156,79.8127,13300.0
2014-05-07 11:00:00,81.01,81.32,80.85,81.27,7000.0,79.8324,80.1379,79.6747,80.0886,7000.0
2014-05-07 11:05:00,81.25,81.44,81.15,81.15,3500.0,80.0689,80.2561,79.9704,79.9704,3500.0
2014-05-07 11:10:00,81.16,81.16,81.0,81.07,4200.0,79.9802,79.9802,79.8225,79.8915,4200.0
2014-05-07 11:15:00,80.9,81.07,80.85,80.98,9600.0,79.724,79.8915,79.6747,79.8028,9600.0
2014-05-07 11:20:00,81.0,81.24,80.92,81.1,5600.0,79.8225,80.059,79.7437,79.9211,5600.0
2014-05-07 11:25:00,81.1,81.19,80.75,80.75,14500.0,79.9211,80.0098,79.5762,79.5762,14500.0
2014-05-07 11:30:00,80.67,80.88,80.66,80.79,6500.0,79.4973,79.7043,79.4875,79.6156,6500.0
2014-05-07 11:35:00,80.81,81.09,80.75,81.05,6000.0,79.6353,79.9112,79.5762,79.8718,6000.0
2014-05-07 11:40:00,81.0,81.39,81.0,81.39,700.0,79.8225,80.2069,79.8225,80.2069,700.0
2014-05-07 11:45:00,81.39,81.73,81.34,81.6,3600.0,80.2069,80.5419,80.1576,80.4138,3600.0
2014-05-07 11:50:00,81.56,81.93,81.56,81.92,1800.0,80.3744,80.739,80.3744,80.7292,1800.0
2014-05-07 11:55:00,81.88,82.13,81.71,81.88,2800.0,80.6897,80.9361,80.5222,80.6897,2800.0
2014-05-07 12:00:00,81.71,81.88,81.55,81.65,4500.0,80.5222,80.6897,80.3645,80.4631,4500.0
2014-05-07 12:05:00,81.46,81.47,81.29,81.35,2500.0,80.2758,80.2857,80.1083,80.1674,2500.0
2014-05-07 12:10:00,81.3,81.38,81.25,81.35,10200.0,80.1182,80.197,80.0689,80.1674,10200.0
2014-05-07 12:15:00,81.34,81.51,81.26,81.44,20700.0,80.1576,80.3251,80.0788,80.2561,20700.0
2014-05-07 12:20:00,81.43,81.82,81.35,81.65,46800.0,80.2463,80.6306,80.1674,80.4631,46800.0
2014-05-07 12:25:00,81.59,81.73,81.1,81.1,7100.0,80.404,80.5419,79.9211,79.9211,7100.0
2014-05-07 12:30:00,81.1,81.25,81.03,81.19,10200.0,79.9211,80.0689,79.8521,80.0098,10200.0
2014-05-07 12:35:00,81.11,81.33,81.1,81.28,4500.0,79.9309,80.1477,79.9211,80.0985,4500.0
2014-05-07 12:40:00,81.42,81.43,81.16,81.2,16600.0,80.2364,80.2463,79.9802,80.0196,16600.0
2014-05-07 12:45:00,81.22,81.4,81.17,81.39,29800.0,80.0393,80.2167,79.9901,80.2069,29800.0
2014-05-07 12:50:00,81.26,81.65,81.25,81.48,31100.0,80.0788,80.4631,80.0689,80.2956,31100.0
2014-05-07 12:55:00,81.47,81.56,81.27,81.46,12800.0,80.2857,80.3744,80.0886,80.2758,12800.0
2014-05-07 13:00:00,81.42,81.96,81.42,81.96,3500.0,80.2364,80.7686,80.2364,80.7686,3500.0
2014-05-07 13:05:00,81.97,82.19,81.88,81.9,10700.0,80.7784,80.9952,80.6897,80.7094,10700.0
2014-05-07 13:10:00,82.05,82.38,82.05,82.32,4900.0,80.8573,81.1825,80.8573,81.1233,4900.0
2014-05-07 13:15:00,82.27,82.35,82.17,82.3,3100.0,81.0741,81.1529,80.9755,81.1036,3100.0
2014-05-07 13:20:00,82.17,82.57,82.17,82.51,13700.0,80.9755,81.3697,80.9755,81.3106,13700.0
2014-05-07 13:25:00,82.41,82.76,82.41,82.66,16200.0,81.212,81.5569,81.212,81.4584,16200.0
2014-05-07 13:30:00,82.75,83.24,82.67,83.1,15300.0,81.5471,82.03,81.4683,81.892,15300.0
2014-05-07 13:35:00,83.13,83.16,82.72,82.8,3700.0,81.9216,81.9511,81.5175,81.5964,3700.0
2014-05-07 13:40:00,82.95,83.34,82.94,83.25,28700.0,81.7442,82.1285,81.7343,82.0398,28700.0
2014-05-07 13:45:00,83.13,83.38,83.13,83.27,3600.0,81.9216,82.1679,81.9216,82.0595,3600.0
2014-05-07 13:50:00,83.26,83.35,83.15,83.35,10300.0,82.0497,82.1384,81.9413,82.1384,10300.0
2014-05-07 13:55:00,83.33,83.33,82.55,83.23,37800.0,82.1187,82.1187,81.35,82.0201,37800.0
2014-05-07 14:00:00,82.92,83.07,82.83,82.92,2100.0,81.7146,81.8624,81.6259,81.7146,2100.0
2014-05-07 14:05:00,83.04,83.11,82.86,82.87,12700.0,81.8329,81.9019,81.6555,81.6653,12700.0
2014-05-07 14:10:00,82.89,83.09,82.81,82.94,5800.0,81.6851,81.8821,81.6062,81.7343,5800.0
2014-05-07 14:15:00,82.89,82.89,82.8,82.81,3500.0,81.6851,81.6851,81.5964,81.6062,3500.0
2014-05-07 14:20:00,82.92,82.97,82.72,82.97,2000.0,81.7146,81.7639,81.5175,81.7639,2000.0
2014-05-07 14:25:00,82.96,83.14,82.86,83.03,5300.0,81.754,81.9314,81.6555,81.823,5300.0
2014-05-07 14:30:00,83.05,83.1,82.9,83.05,6000.0,81.8427,81.892,81.6949,81.8427,6000.0
2014-05-07 14:35:00,83.04,83.07,82.91,83.02,6000.0,81.8329,81.8624,81.7048,81.8132,6000.0
2014-05-07 14:40:00,83.07,83.3,83.02,83.3,3300.0,81.8624,82.0891,81.8132,82.0891,3300.0
2014-05-07 14:45:00,83.2,83.34,83.0,83.27,18100.0,81.9906,82.1285,81.7935,82.0595,18100.0
2014-05-07 14:50:00,83.08,83.3,82.84,82.84,10000.0,81.8723,82.0891,81.6358,81.6358,10000.0
2014-05-07 14:55:00,82.79,83.13,82.78,83.13,3100.0,81.5865,81.9216,81.5767,81.9216,3100.0
2014-05-07 15:00:00,83.08,83.11,82.86,83.01,7600.0,81.8723,81.9019,81.6555,81.8033,7600.0
2014-05-07 15:05:00,83.08,83.38,83.08,83.37,2700.0,81.8723,82.1679,81.8723,82.1581,2700.0
2014-05-07 15:10:00,83.38,83.38,82.96,83.16,3200.0,82.1679,82.1679,81.754,81.9511,3200.0
2014-05-07 15:15:00,83.17,83.42,83.17,83.37,6200.0,81.961,82.2074,81.961,82.1581,6200.0
2014-05-07 15:20:00,83.25,83.25,83.2,83.21,700.0,82.0398,82.0398,81.9906,82.0004,700.0
2014-05-07 15:25:00,83.21,83.5,83.21,83.5,8400.0,82.0004,82.2862,82.0004,82.2862,8400.0
2014-05-07 15:30:00,83.49,83.97,83.49,83.96,10900.0,82.2763,82.7494,82.2763,82.7395,10900.0
2014-05-07 15:35:00,83.96,84.17,83.71,83.96,10600.0,82.7395,82.9464,82.4931,82.7395,10600.0
2014-05-07 15:40:00,83.82,84.12,83.53,84.12,17500.0,82.6015,82.8972,82.3158,82.8972,17500.0
2014-05-07 15:45:00,84.07,84.24,83.77,84.05,24300.0,82.8479,83.0154,82.5523,82.8282,24300.0
2014-05-07 15:50:00,84.01,84.09,83.26,84.0,45600.0,82.7888,82.8676,82.0497,82.7789,45600.0
2014-05-07 15:55:00,84.01,84.23,83.97,84.17,32800.0,82.7888,83.0056,82.7494,82.9464,32800.0
2014-05-08 09:30:00,84.12,84.69,84.12,84.62,2700.0,82.8972,83.4589,82.8972,83.3899,2700.0
2014-05-08 09:35:00,84.36,84.36,83.26,83.7,1200.0,83.1337,83.1337,82.0497,82.4833,1200.0
2014-05-08 09:40:00,84.12,84.31,84.04,84.06,1600.0,82.8972,83.0844,82.8183,82.838,1600.0
2014-05-08 09:45:00,84.06,84.33,83.68,84.26,3600.0,82.838,83.1041,82.4636,83.0351,3600.0
2014-05-08 09:50:00,84.23,84.32,84.01,84.1,14300.0,83.0056,83.0943,82.7888,82.8775,14300.0
2014-05-08 09:55:00,84.09,84.3,83.91,84.3,6600.0,82.8676,83.0746,82.6902,83.0746,6600.0
2014-05-08 10:00:00,84.23,84.64,84.15,84.64,5200.0,83.0056,83.4096,82.9267,83.4096,5200.0
2014-05-08 10:05:00,84.65,84.99,84.54,84.94,9900.0,83.4195,83.7545,83.3111,83.7053,9900.0
2014-05-08 10:10:00,84.84,85.38,84.72,85.37,5500.0,83.6067,84.1389,83.4885,84.129,5500.0
2014-05-08 10:15:00,85.38,85.89,85.28,85.28,9100.0,84.1389,84.6414,84.0403,84.0403,9100.0
2014-05-08 10:20:00,85.06,85.39,84.98,85.2,5300.0,83.8235,84.1487,83.7447,83.9615,5300.0
2014-05-08 10:25:00,85.3,85.5,85.12,85.5,3300.0,84.06,84.2571,83.8826,84.2571,3300.0
2014-05-08 10:30:00,85.3,85.51,85.26,85.37,12800.0,84.06,84.267,84.0206,84.129,12800.0
2014-05-08 10:35:00,85.33,85.77,85.32,85.77,13000.0,84.0896,84.5232,84.0797,84.5232,13000.0
2014-05-08 10:40:00,85.76,85.88,85.65,85.82,3700.0,84.5133,84.6316,84.4049,84.5725,3700.0
2014-05-08 10:45:00,85.81,85.86,85.42,85.6,10800.0,84.5626,84.6119,84.1783,84.3557,10800.0
2014-05-08 10:50:00,85.6,85.93,85.6,85.92,5100.0,84.3557,84.6809,84.3557,84.671,5100.0
2014-05-08 10:55:00,85.91,85.95,85.69,85.9,1100.0,84.6612,84.7006,84.4444,84.6513,1100.0
2014-05-08 11:00:00,85.89,86.0,85.64,86.0,5800.0,84.6414,84.7498,84.3951,84.7498,5800.0
2014-05-08 11:05:00,85.93,86.48,85.91,86.37,7800.0,84.6809,85.2229,84.6612,85.1145,7800.0
2014-05-08 11:10:00,86.28,86.28,85.84,85.84,3400.0,85.0258,85.0258,84.5922,84.5922,3400.0
2014-05-08 11:15:00,85.84,85.84,85.5,85.68,4100.0,84.5922,84.5922,84.2571,84.4345,4100.0
2014-05-08 11:20:00,85.9,85.93,85.61,85.87,3300.0,84.6513,84.6809,84.3655,84.6217,3300.0
2014-05-08 11:25:00,85.58,85.78,85.54,85.54,1200.0,84.336,84.533,84.2965,84.2965,1200.0
2014-05-08 11:30:00,85.5,85.7,85.49,85.55,8900.0,84.2571,84.4542,84.2473,84.3064,8900.0
2014-05-08 11:35:00,85.56,85.97,85.5,85.5,1800.0,84.3162,84.7203,84.2571,84.2571,1800.0
2014-05-08 11:40:00,85.48,85.62,85.37,85.49,1100.0,84.2374,84.3754,84.129,84.2473,1100.0
2014-05-08 11:45:00,85.49,85.85,85.45,85.85,1300.0,84.2473,84.602,84.2078,84.602,1300.0
2014-05-08 11:50:00,85.97,86.16,85.92,86.16,3600.0,84.7203,84.9075,84.671,84.9075,3600.0
2014-05-08 11:55:00,86.16,86.38,86.04,86.11,5500.0,84.9075,85.1243,84.7893,84.8582,5500.0
2014-05-08 12:00:00,86.09,86.1,85.7,85.86,5800.0,84.8385,84.8484,84.4542,84.6119,5800.0
2014-05-08 12:05:00,85.84,86.02,85.64,85.81,4000.0,84.5922,84.7696,84.3951,84.5626,4000.0
2014-05-08 12:10:00,85.91,85.95,85.75,85.75,2000.0,84.6612,84.7006,84.5035,84.5035,2000.0
2014-05-08 12:15:00,85.84,85.84,85.68,85.8,4100.0,84.5922,84.5922,84.4345,84.5528,4100.0
2014-05-08 12:20:00,85.74,85.77,85.56,85.57,2500.0,84.4936,84.5232,84.3162,84.3261,2500.0
2014-05-08 12:25:00,85.5,85.63,85.42,85.62,1300.0,84.2571,84.3852,84.1783,84.3754,1300.0
2014-05-08 12:30:00,85.61,85.61,85.46,85.53,1700.0,84.3655,84.3655,84.2177,84.2867,1700.0
2014-05-08 12:35:00,85.63,85.7,85.55,85.7,1600.0,84.3852,84.4542,84.3064,84.4542,1600.0
2014-05-08 12:40:00,85.71,85.72,85.51,85.51,4600.0,84.4641,84.4739,84.267,84.267,4600.0
2014-05-08 12:45:00,85.44,85.54,85.32,85.32,3300.0,84.198,84.2965,84.0797,84.0797,3300.0
2014-05-08 12:50:00,85.33,85.33,84.9,84.9,2100.0,84.0896,84.0896,83.6658,83.6658,2100.0
2014-05-08 12:55:00,84.91,85.09,84.78,85.09,2800.0,83.6757,83.8531,83.5476,83.8531,2800.0
2014-05-08 13:00:00,85.11,85.44,85.11,85.43,6900.0,83.8728,84.198,83.8728,84.1881,6900.0
2014-05-08 13:05:00,85.42,85.46,85.31,85.46,1100.0,84.1783,84.2177,84.0699,84.2177,1100.0
2014-05-08 13:10:00,85.52,85.52,85.17,85.17,2300.0,84.2768,84.2768,83.9319,83.9319,2300.0
2014-05-08 13:15:00,85.09,85.18,84.98,85.0,4900.0,83.8531,83.9418,83.7447,83.7644,4900.0
2014-05-08 13:20:00,85.02,85.08,84.73,84.83,8800.0,83.7841,83.8432,83.4983,83.5969,8800.0
2014-05-08 13:25:00,84.94,85.02,84.85,85.01,6300.0,83.7053,83.7841,83.6166,83.7742,6300.0
2014-05-08 13:30:00,85.0,85.34,84.86,85.27,13600.0,83.7644,84.0994,83.6264,84.0305,13600.0
2014-05-08 13:35:00,85.35,85.47,85.22,85.29,6900.0,84.1093,84.2276,83.9812,84.0502,6900.0
2014-05-08 13:40:00,85.13,85.31,84.83,85.31,3700.0,83.8925,84.0699,83.5969,84.0699,3700.0
2014-05-08 13:45:00,85.43,85.47,85.01,85.01,3000.0,84.1881,84.2276,83.7742,83.7742,3000.0
2014-05-08 13:50:00,85.2,85.46,85.17,85.33,4500.0,83.9615,84.2177,83.9319,84.0896,4500.0
2014-05-08 13:55:00,85.16,85.35,84.85,85.02,4600.0,83.9221,84.1093,83.6166,83.7841,4600.0
2014-05-08 14:00:00,85.04,85.04,84.67,84.71,9300.0,83.8038,83.8038,83.4392,83.4786,9300.0
2014-05-08 14:05:00,84.67,85.12,84.57,84.91,13700.0,83.4392,83.8826,83.3406,83.6757,13700.0
2014-05-08 14:10:00,84.82,84.9,84.6,84.85,4400.0,83.587,83.6658,83.3702,83.6166,4400.0
2014-05-08 14:15:00,84.65,84.65,84.25,84.37,2700.0,83.4195,83.4195,83.0253,83.1435,2700.0
2014-05-08 14:20:00,84.37,84.5,84.25,84.25,8400.0,83.1435,83.2717,83.0253,83.0253,8400.0
2014-05-08 14:25:00,84.25,84.52,83.95,84.42,4800.0,83.0253,83.2914,82.7296,83.1928,4800.0
2014-05-08 14:30:00,84.5,84.62,84.38,84.62,5700.0,83.2717,83.3899,83.1534,83.3899,5700.0
2014-05-08 14:35:00,84.52,84.6,84.4,84.45,5500.0,83.2914,83.3702,83.1731,83.2224,5500.0
2014-05-08 14:40:00,84.25,84.6,84.17,84.17,7800.0,83.0253,83.3702,82.9464,82.9464,7800.0
2014-05-08 14:45:00,84.12,84.12,83.44,83.53,11200.0,82.8972,82.8972,82.2271,82.3158,11200.0
2014-05-08 14:50:00,83.58,84.03,83.58,83.75,4100.0,82.365,82.8085,82.365,82.5326,4100.0
2014-05-08 14:55:00,83.7,83.94,83.65,83.9,3800.0,82.4833,82.7198,82.434,82.6804,3800.0
2014-05-08 15:00:00,83.91,83.91,83.44,83.61,8900.0,82.6902,82.6902,82.2271,82.3946,8900.0
2014-05-08 15:05:00,83.61,83.68,83.4,83.48,7400.0,82.3946,82.4636,82.1876,82.2665,7400.0
2014-05-08 15:10:00,83.35,83.6,83.16,83.6,3400.0,82.1384,82.3847,81.9511,82.3847,3400.0
2014-05-08 15:15:00,83.57,83.58,83.2,83.41,21300.0,82.3552,82.365,81.9906,82.1975,21300.0
2014-05-08 15:20:00,83.41,83.5,83.29,83.3,15700.0,82.1975,82.2862,82.0792,82.0891,15700.0
2014-05-08 15:25:00,83.26,83.44,83.09,83.09,16300.0,82.0497,82.2271,81.8821,81.8821,16300.0
2014-05-08 15:30:00,83.19,83.41,83.17,83.4,13500.0,81.9807,82.1975,81.961,82.1876,13500.0
2014-05-08 15:35:00,83.4,83.43,83.03,83.07,11100.0,82.1876,82.2172,81.823,81.8624,11100.0
2014-05-08 15:40:00,83.09,83.25,82.59,83.06,22400.0,81.8821,82.0398,81.3894,81.8526,22400.0
2014-05-08 15:45:00,83.05,83.16,82.78,83.06,18300.0,81.8427,81.9511,81.5767,81.8526,18300.0
2014-05-08 15:50:00,83.14,83.54,83.01,83.49,29300.0,81.9314,82.3256,81.8033,82.2763,29300.0
2014-05-08 15:55:00,83.48,83.5,83.07,83.16,26800.0,82.2665,82.2862,81.8624,81.9511,26800.0
2014-05-09 09:30:00,88.99,88.99,86.51,87.46,79200.0,87.6964,87.6964,85.2524,86.1886,79200.0
2014-05-09 09:35:00,87.65,87.65,85.51,85.89,50600.0,86.3759,86.3759,84.267,84.6414,50600.0
2014-05-09 09:40:00,85.92,86.5,85.16,85.82,31500.0,84.671,85.2426,83.9221,84.5725,31500.0
2014-05-09 09:45:00,85.82,86.31,85.73,86.02,30300.0,84.5725,85.0553,84.4838,84.7696,30300.0
2014-05-09 09:50:00,85.95,86.02,84.61,85.83,40800.0,84.7006,84.7696,83.3801,84.5823,40800.0
2014-05-09 09:55:00,85.41,85.95,84.78,84.78,22100.0,84.1684,84.7006,83.5476,83.5476,22100.0
2014-05-09 10:00:00,84.78,85.2,83.11,83.11,34900.0,83.5476,83.9615,81.9019,81.9019,34900.0
2014-05-09 10:05:00,83.22,84.65,83.12,84.54,14200.0,82.0103,83.4195,81.9117,83.3111,14200.0
2014-05-09 10:10:00,84.61,84.7,84.03,84.24,26700.0,83.3801,83.4687,82.8085,83.0154,26700.0
2014-05-09 10:15:00,84.39,84.8,83.4,83.41,40200.0,83.1633,83.5673,82.1876,82.1975,40200.0
2014-05-09 10:20:00,83.58,83.58,82.51,82.73,37700.0,82.365,82.365,81.3106,81.5274,37700.0
2014-05-09 10:25:00,82.75,82.91,82.31,82.49,38100.0,81.5471,81.7048,81.1135,81.2909,38100.0
2014-05-09 10:30:00,82.52,83.74,82.52,83.74,5100.0,81.3204,82.5227,81.3204,82.5227,5100.0
2014-05-09 10:35:00,83.74,84.5,83.73,83.89,3300.0,82.5227,83.2717,82.5128,82.6705,3300.0
2014-05-09 10:40:00,84.13,84.24,84.04,84.22,900.0,82.907,83.0154,82.8183,82.9957,900.0
2014-05-09 10:45:00,83.94,83.94,83.6,83.89,2400.0,82.7198,82.7198,82.3847,82.6705,2400.0
2014-05-09 10:50:00,84.17,84.17,83.68,83.68,300.0,82.9464,82.9464,82.4636,82.4636,300.0
2014-05-09 10:55:00,83.66,84.06,82.65,83.39,906200.0,82.4439,82.838,81.4485,82.1778,906200.0
2014-05-09 11:00:00,83.42,83.49,83.16,83.16,2000.0,82.2074,82.2763,81.9511,81.9511,2000.0
2014-05-09 11:05:00,83.14,83.3,81.67,82.6,35100.0,81.9314,82.0891,80.4828,81.3993,35100.0
2014-05-09 11:10:00,82.35,82.62,82.06,82.32,8000.0,81.1529,81.419,80.8671,81.1233,8000.0
2014-05-09 11:15:00,82.33,82.67,82.32,82.67,9000.0,81.1332,81.4683,81.1233,81.4683,9000.0
2014-05-09 11:20:00,82.58,82.87,82.58,82.85,3700.0,81.3796,81.6653,81.3796,81.6456,3700.0
2014-05-09 11:25:00,82.92,82.97,82.71,82.91,4100.0,81.7146,81.7639,81.5077,81.7048,4100.0
2014-05-09 11:30:00,82.93,82.93,82.81,82.9,2200.0,81.7245,81.7245,81.6062,81.6949,2200.0
2014-05-09 11:35:00,82.9,83.4,82.9,83.08,3000.0,81.6949,82.1876,81.6949,81.8723,3000.0
2014-05-09 11:40:00,83.1,83.14,82.71,82.71,2200.0,81.892,81.9314,81.5077,81.5077,2200.0
2014-05-09 11:45:00,82.74,82.9,82.74,82.9,1300.0,81.5372,81.6949,81.5372,81.6949,1300.0
2014-05-09 11:50:00,83.29,83.44,83.15,83.44,3800.0,82.0792,82.2271,81.9413,82.2271,3800.0
2014-05-09 11:55:00,83.23,83.44,82.99,82.99,3300.0,82.0201,82.2271,81.7836,81.7836,3300.0
2014-05-09 12:00:00,83.08,83.08,82.67,82.67,4700.0,81.8723,81.8723,81.4683,81.4683,4700.0
2014-05-09 12:05:00,82.57,82.75,82.35,82.71,10400.0,81.3697,81.5471,81.1529,81.5077,10400.0
2014-05-09 12:10:00,82.55,83.2,82.49,83.19,5300.0,81.35,81.9906,81.2909,81.9807,5300.0
2014-05-09 12:15:00,83.0,83.01,82.65,82.81,1500.0,81.7935,81.8033,81.4485,81.6062,1500.0
2014-05-09 12:20:00,82.74,82.94,82.67,82.9,20900.0,81.5372,81.7343,81.4683,81.6949,20900.0
2014-05-09 12:25:00,82.75,83.02,82.49,82.5,9600.0,81.5471,81.8132,81.2909,81.3007,9600.0
2014-05-09 12:30:00,82.5,82.5,82.01,82.03,14000.0,81.3007,81.3007,80.8178,80.8376,14000.0
2014-05-09 12:35:00,82.01,82.5,81.92,82.48,6200.0,80.8178,81.3007,80.7292,81.281,6200.0
2014-05-09 12:40:00,82.5,82.99,82.37,82.74,12100.0,81.3007,81.7836,81.1726,81.5372,12100.0
2014-05-09 12:45:00,82.87,82.87,82.5,82.66,2600.0,81.6653,81.6653,81.3007,81.4584,2600.0
2014-05-09 12:50:00,82.78,82.78,82.32,82.45,6200.0,81.5767,81.5767,81.1233,81.2515,6200.0
2014-05-09 12:55:00,82.5,82.5,82.25,82.31,5200.0,81.3007,81.3007,81.0544,81.1135,5200.0
2014-05-09 13:00:00,82.22,82.81,82.22,82.81,10800.0,81.0248,81.6062,81.0248,81.6062,10800.0
2014-05-09 13:05:00,82.66,82.67,82.22,82.26,7700.0,81.4584,81.4683,81.0248,81.0642,7700.0
2014-05-09 13:10:00,82.48,82.5,82.38,82.4,8200.0,81.281,81.3007,81.1825,81.2022,8200.0
2014-05-09 13:15:00,82.4,82.4,82.4,82.4,200.0,81.2022,81.2022,81.2022,81.2022,200.0
2014-05-09 13:20:00,82.35,82.7,82.08,82.58,9500.0,81.1529,81.4978,80.8868,81.3796,9500.0
2014-05-09 13:25:00,82.82,83.04,82.7,83.04,8400.0,81.6161,81.8329,81.4978,81.8329,8400.0
2014-05-09 13:30:00,82.78,83.04,82.78,83.03,4200.0,81.5767,81.8329,81.5767,81.823,4200.0
2014-05-09 13:35:00,83.04,83.59,83.04,83.59,4400.0,81.8329,82.3749,81.8329,82.3749,4400.0
2014-05-09 13:40:00,83.59,83.73,82.56,82.63,10500.0,82.3749,82.5128,81.3599,81.4288,10500.0
2014-05-09 13:45:00,82.88,83.02,82.74,82.88,6300.0,81.6752,81.8132,81.5372,81.6752,6300.0
2014-05-09 13:50:00,82.77,82.77,82.69,82.73,2000.0,81.5668,81.5668,81.488,81.5274,2000.0
2014-05-09 13:55:00,82.7,83.04,82.7,82.81,1600.0,81.4978,81.8329,81.4978,81.6062,1600.0
2014-05-09 14:00:00,82.84,83.46,82.79,83.46,4500.0,81.6358,82.2468,81.5865,82.2468,4500.0
2014-05-09 14:05:00,83.42,83.5,83.14,83.14,1400.0,82.2074,82.2862,81.9314,81.9314,1400.0
2014-05-09 14:10:00,83.54,83.54,83.54,83.54,300.0,82.3256,82.3256,82.3256,82.3256,300.0
2014-05-09 14:15:00,83.49,83.68,83.39,83.42,4400.0,82.2763,82.4636,82.1778,82.2074,4400.0
2014-05-09 14:20:00,83.29,83.49,83.29,83.49,2400.0,82.0792,82.2763,82.0792,82.2763,2400.0
2014-05-09 14:25:00,83.47,83.51,83.33,83.48,3400.0,82.2566,82.296,82.1187,82.2665,3400.0
2014-05-09 14:30:00,83.55,83.68,83.55,83.67,1600.0,82.3355,82.4636,82.3355,82.4537,1600.0
2014-05-09 14:35:00,83.73,84.36,83.73,84.28,10400.0,82.5128,83.1337,82.5128,83.0549,10400.0
2014-05-09 14:40:00,84.27,84.27,83.75,84.0,18600.0,83.045,83.045,82.5326,82.7789,18600.0
2014-05-09 14:45:00,83.98,84.2,83.98,84.03,6800.0,82.7592,82.976,82.7592,82.8085,6800.0
2014-05-09 14:50:00,84.3,84.3,83.98,84.1,10000.0,83.0746,83.0746,82.7592,82.8775,10000.0
2014-05-09 14:55:00,84.14,84.3,83.94,83.94,15800.0,82.9169,83.0746,82.7198,82.7198,15800.0
2014-05-09 15:00:00,84.05,84.22,83.62,84.04,10600.0,82.8282,82.9957,82.4044,82.8183,10600.0
2014-05-09 15:05:00,84.1,84.33,83.91,84.28,8300.0,82.8775,83.1041,82.6902,83.0549,8300.0
2014-05-09 15:10:00,84.24,84.48,83.97,84.48,19300.0,83.0154,83.2519,82.7494,83.2519,19300.0
2014-05-09 15:15:00,84.3,84.64,83.97,84.16,23500.0,83.0746,83.4096,82.7494,82.9366,23500.0
2014-05-09 15:20:00,84.21,84.37,84.0,84.14,16700.0,82.9859,83.1435,82.7789,82.9169,16700.0
2014-05-09 15:25:00,84.21,84.38,83.87,84.2,23600.0,82.9859,83.1534,82.6508,82.976,23600.0
2014-05-09 15:30:00,84.21,84.3,84.0,84.17,13600.0,82.9859,83.0746,82.7789,82.9464,13600.0
2014-05-09 15:35:00,84.25,84.35,84.16,84.25,13800.0,83.0253,83.1238,82.9366,83.0253,13800.0
2014-05-09 15:40:00,84.11,84.45,83.93,84.45,27100.0,82.8873,83.2224,82.7099,83.2224,27100.0
2014-05-09 15:45:00,84.47,84.51,84.25,84.41,13200.0,83.2421,83.2815,83.0253,83.183,13200.0
2014-05-09 15:50:00,84.34,84.77,84.2,84.64,20000.0,83.114,83.5377,82.976,83.4096,20000.0
2014-05-09 15:55:00,84.67,84.8,84.17,84.58,30900.0,83.4392,83.5673,82.9464,83.3505,30900.0
2014-05-12 09:30:00,84.82,85.5,84.82,85.48,9400.0,83.587,84.2571,83.587,84.2374,9400.0
2014-05-12 09:35:00,85.46,85.87,84.98,85.75,19500.0,84.2177,84.6217,83.7447,84.5035,19500.0
2014-05-12 09:40:00,85.6,85.85,85.25,85.4,42000.0,84.3557,84.602,84.0108,84.1586,42000.0
2014-05-12 09:45:00,85.4,87.99,85.4,87.57,90100.0,84.1586,86.7109,84.1586,86.297,90100.0
2014-05-12 09:50:00,87.58,87.6,86.67,87.25,16400.0,86.3069,86.3266,85.4101,85.9817,16400.0
2014-05-12 09:55:00,87.5,87.5,86.92,87.18,23600.0,86.228,86.228,85.6565,85.9127,23600.0
2014-05-12 10:00:00,87.33,87.4,86.86,87.3,25800.0,86.0605,86.1295,85.5973,86.0309,25800.0
2014-05-12 10:05:00,87.3,87.44,86.96,87.3,21400.0,86.0309,86.1689,85.6959,86.0309,21400.0
2014-05-12 10:10:00,87.3,87.39,86.92,87.02,15000.0,86.0309,86.1196,85.6565,85.755,15000.0
2014-05-12 10:15:00,87.29,87.79,87.29,87.73,8300.0,86.0211,86.5138,86.0211,86.4547,8300.0
2014-05-12 10:20:00,87.68,87.87,87.38,87.65,10000.0,86.4054,86.5927,86.1098,86.3759,10000.0
2014-05-12 10:25:00,87.68,87.68,87.04,87.4,35300.0,86.4054,86.4054,85.7747,86.1295,35300.0
2014-05-12 10:30:00,87.41,87.54,87.14,87.27,14800.0,86.1394,86.2675,85.8733,86.0014,14800.0
2014-05-12 10:35:00,87.3,87.36,87.02,87.14,11900.0,86.0309,86.0901,85.755,85.8733,11900.0
2014-05-12 10:40:00,87.16,87.41,86.75,86.79,19800.0,85.893,86.1394,85.4889,85.5284,19800.0
2014-05-12 10:45:00,86.87,87.14,86.63,86.96,13000.0,85.6072,85.8733,85.3707,85.6959,13000.0
2014-05-12 10:50:00,86.82,86.9,86.33,86.35,16900.0,85.5579,85.6368,85.0751,85.0948,16900.0
2014-05-12 10:55:00,86.33,86.85,86.33,86.36,54100.0,85.0751,85.5875,85.0751,85.1046,54100.0
2014-05-12 11:00:00,86.38,86.67,86.27,86.44,13400.0,85.1243,85.4101,85.0159,85.1835,13400.0
2014-05-12 11:05:00,86.36,86.45,86.2,86.35,8700.0,85.1046,85.1933,84.9469,85.0948,8700.0
2014-05-12 11:10:00,86.35,86.73,86.19,86.5,15300.0,85.0948,85.4692,84.9371,85.2426,15300.0
2014-05-12 11:15:00,86.6,86.7,86.37,86.7,3700.0,85.3411,85.4397,85.1145,85.4397,3700.0
2014-05-12 11:20:00,86.57,86.59,86.41,86.57,2100.0,85.3116,85.3313,85.1539,85.3116,2100.0
2014-05-12 11:25:00,86.54,86.59,86.38,86.59,2500.0,85.282,85.3313,85.1243,85.3313,2500.0
2014-05-12 11:30:00,86.68,86.72,86.5,86.67,6400.0,85.42,85.4594,85.2426,85.4101,6400.0
2014-05-12 11:35:00,86.64,86.64,86.25,86.51,5800.0,85.3805,85.3805,84.9962,85.2524,5800.0
2014-05-12 11:40:00,86.4,86.59,86.38,86.48,3000.0,85.144,85.3313,85.1243,85.2229,3000.0
2014-05-12 11:45:00,86.48,86.5,86.3,86.5,2000.0,85.2229,85.2426,85.0455,85.2426,2000.0
2014-05-12 11:50:00,86.42,86.56,86.39,86.53,2400.0,85.1637,85.3017,85.1342,85.2721,2400.0
2014-05-12 11:55:00,86.46,86.53,86.26,86.5,6400.0,85.2032,85.2721,85.0061,85.2426,6400.0
2014-05-12 12:00:00,86.77,86.77,86.4,86.4,2300.0,85.5087,85.5087,85.144,85.144,2300.0
2014-05-12 12:05:00,86.1,86.31,86.04,86.29,6100.0,84.8484,85.0553,84.7893,85.0356,6100.0
2014-05-12 12:10:00,86.29,86.49,86.29,86.33,1100.0,85.0356,85.2327,85.0356,85.0751,1100.0
2014-05-12 12:15:00,86.27,86.27,86.26,86.26,900.0,85.0159,85.0159,85.0061,85.0061,900.0
2014-05-12 12:20:00,86.26,86.49,86.26,86.4,1800.0,85.0061,85.2327,85.0061,85.144,1800.0
2014-05-12 12:25:00,86.39,86.39,86.26,86.26,1000.0,85.1342,85.1342,85.0061,85.0061,1000.0
2014-05-12 12:30:00,86.26,86.36,86.26,86.36,800.0,85.0061,85.1046,85.0061,85.1046,800.0
2014-05-12 12:35:00,86.38,86.39,86.19,86.38,600.0,85.1243,85.1342,84.9371,85.1243,600.0
2014-05-12 12:40:00,86.18,86.18,86.06,86.06,1100.0,84.9272,84.9272,84.809,84.809,1100.0
2014-05-12 12:45:00,86.02,86.11,86.0,86.11,4100.0,84.7696,84.8582,84.7498,84.8582,4100.0
2014-05-12 12:50:00,86.09,86.27,86.09,86.27,2500.0,84.8385,85.0159,84.8385,85.0159,2500.0
2014-05-12 12:55:00,86.35,86.35,86.31,86.31,1100.0,85.0948,85.0948,85.0553,85.0553,1100.0
2014-05-12 13:00:00,86.26,86.36,86.26,86.34,1500.0,85.0061,85.1046,85.0061,85.0849,1500.0
2014-05-12 13:05:00,86.29,86.38,86.19,86.38,1700.0,85.0356,85.1243,84.9371,85.1243,1700.0
2014-05-12 13:10:00,86.19,86.19,86.18,86.18,200.0,84.9371,84.9371,84.9272,84.9272,200.0
2014-05-12 13:15:00,86.28,86.36,86.25,86.25,1000.0,85.0258,85.1046,84.9962,84.9962,1000.0
2014-05-12 13:20:00,86.24,86.32,86.23,86.3,1200.0,84.9864,85.0652,84.9765,85.0455,1200.0
2014-05-12 13:25:00,86.26,86.47,86.26,86.39,3100.0,85.0061,85.213,85.0061,85.1342,3100.0
2014-05-12 13:30:00,86.35,86.44,86.28,86.28,5500.0,85.0948,85.1835,85.0258,85.0258,5500.0
2014-05-12 13:35:00,86.2,86.32,86.19,86.32,1400.0,84.9469,85.0652,84.9371,85.0652,1400.0
2014-05-12 13:40:00,86.36,86.39,86.36,86.37,900.0,85.1046,85.1342,85.1046,85.1145,900.0
2014-05-12 13:45:00,86.26,86.35,86.15,86.15,400.0,85.0061,85.0948,84.8977,84.8977,400.0
2014-05-12 13:50:00,86.24,86.42,86.22,86.38,2800.0,84.9864,85.1637,84.9666,85.1243,2800.0
2014-05-12 13:55:00,86.37,86.41,86.29,86.39,2300.0,85.1145,85.1539,85.0356,85.1342,2300.0
2014-05-12 14:00:00,86.32,86.38,86.15,86.26,3800.0,85.0652,85.1243,84.8977,85.0061,3800.0
2014-05-12 14:05:00,86.26,86.48,86.2,86.3,2600.0,85.0061,85.2229,84.9469,85.0455,2600.0
2014-05-12 14:10:00,86.1,86.47,86.1,86.37,2300.0,84.8484,85.213,84.8484,85.1145,2300.0
2014-05-12 14:15:00,86.39,86.48,86.11,86.4,4000.0,85.1342,85.2229,84.8582,85.144,4000.0
2014-05-12 14:20:00,86.33,86.39,86.33,86.36,600.0,85.0751,85.1342,85.0751,85.1046,600.0
2014-05-12 14:25:00,86.19,86.39,86.16,86.35,1900.0,84.9371,85.1342,84.9075,85.0948,1900.0
2014-05-12 14:30:00,86.23,86.41,86.23,86.35,1200.0,84.9765,85.1539,84.9765,85.0948,1200.0
2014-05-12 14:35:00,86.49,86.6,86.34,86.34,4600.0,85.2327,85.3411,85.0849,85.0849,4600.0
2014-05-12 14:40:00,86.45,86.65,86.45,86.65,2800.0,85.1933,85.3904,85.1933,85.3904,2800.0
2014-05-12 14:45:00,86.65,86.74,86.65,86.74,1400.0,85.3904,85.4791,85.3904,85.4791,1400.0
2014-05-12 14:50:00,86.77,87.03,86.77,87.03,6100.0,85.5087,85.7649,85.5087,85.7649,6100.0
2014-05-12 14:55:00,86.97,87.07,86.97,87.07,900.0,85.7057,85.8043,85.7057,85.8043,900.0
2014-05-12 15:00:00,87.18,87.38,86.82,87.15,5600.0,85.9127,86.1098,85.5579,85.8831,5600.0
2014-05-12 15:05:00,87.03,87.03,86.77,86.77,1300.0,85.7649,85.7649,85.5087,85.5087,1300.0
2014-05-12 15:10:00,86.62,86.69,86.62,86.69,1000.0,85.3608,85.4298,85.3608,85.4298,1000.0
2014-05-12 15:15:00,86.57,86.67,86.45,86.58,5300.0,85.3116,85.4101,85.1933,85.3214,5300.0
2014-05-12 15:20:00,86.59,86.81,86.57,86.81,6900.0,85.3313,85.5481,85.3116,85.5481,6900.0
2014-05-12 15:25:00,86.7,86.86,86.7,86.8,3500.0,85.4397,85.5973,85.4397,85.5382,3500.0
2014-05-12 15:30:00,86.8,87.1,86.8,87.1,7400.0,85.5382,85.8339,85.5382,85.8339,7400.0
2014-05-12 15:35:00,87.0,87.04,86.79,86.9,11600.0,85.7353,85.7747,85.5284,85.6368,11600.0
2014-05-12 15:40:00,86.92,86.93,86.67,86.7,19600.0,85.6565,85.6663,85.4101,85.4397,19600.0
2014-05-12 15:45:00,86.72,86.72,86.43,86.52,12500.0,85.4594,85.4594,85.1736,85.2623,12500.0
2014-05-12 15:50:00,86.51,86.66,86.51,86.55,13600.0,85.2524,85.4003,85.2524,85.2919,13600.0
2014-05-12 15:55:00,86.56,86.79,86.4,86.57,26100.0,85.3017,85.5284,85.144,85.3116,26100.0
2014-05-13 09:30:00,86.9,87.53,86.9,87.41,7000.0,85.6368,86.2576,85.6368,86.1394,7000.0
2014-05-13 09:35:00,87.39,87.45,87.09,87.27,6900.0,86.1196,86.1788,85.824,86.0014,6900.0
2014-05-13 09:40:00,87.41,87.76,87.12,87.19,8100.0,86.1394,86.4843,85.8536,85.9225,8100.0
2014-05-13 09:45:00,87.3,87.79,87.3,87.53,2200.0,86.0309,86.5138,86.0309,86.2576,2200.0
2014-05-13 09:50:00,87.53,87.69,87.2,87.5,7400.0,86.2576,86.4153,85.9324,86.228,7400.0
2014-05-13 09:55:00,87.1,87.39,86.93,87.17,4800.0,85.8339,86.1196,85.6663,85.9028,4800.0
2014-05-13 10:00:00,87.05,87.41,87.04,87.29,3100.0,85.7846,86.1394,85.7747,86.0211,3100.0
2014-05-13 10:05:00,87.24,87.4,87.05,87.24,2200.0,85.9718,86.1295,85.7846,85.9718,2200.0
2014-05-13 10:10:00,87.0,87.02,86.78,86.79,900.0,85.7353,85.755,85.5185,85.5284,900.0
2014-05-13 10:15:00,87.0,87.0,86.5,86.79,3000.0,85.7353,85.7353,85.2426,85.5284,3000.0
2014-05-13 10:20:00,86.8,86.8,86.56,86.61,1400.0,85.5382,85.5382,85.3017,85.351,1400.0
2014-05-13 10:25:00,86.79,86.98,86.59,86.94,1700.0,85.5284,85.7156,85.3313,85.6762,1700.0
2014-05-13 10:30:00,86.96,87.0,86.82,86.94,500.0,85.6959,85.7353,85.5579,85.6762,500.0
2014-05-13 10:35:00,86.95,86.97,86.69,86.8,2200.0,85.686,85.7057,85.4298,85.5382,2200.0
2014-05-13 10:40:00,87.0,87.02,86.97,87.01,2000.0,85.7353,85.755,85.7057,85.7452,2000.0
2014-05-13 10:45:00,87.01,87.09,86.94,87.09,300.0,85.7452,85.824,85.6762,85.824,300.0
2014-05-13 10:50:00,87.09,87.09,87.09,87.09,0.0,85.824,85.824,85.824,85.824,0.0
2014-05-13 10:55:00,87.03,87.03,86.75,86.79,2300.0,85.7649,85.7649,85.4889,85.5284,2300.0
2014-05-13 11:00:00,86.99,87.11,86.84,86.84,300.0,85.7255,85.8437,85.5776,85.5776,300.0
2014-05-13 11:05:00,86.86,86.86,86.75,86.76,600.0,85.5973,85.5973,85.4889,85.4988,600.0
2014-05-13 11:10:00,86.83,86.91,86.66,86.7,2300.0,85.5678,85.6466,85.4003,85.4397,2300.0
2014-05-13 11:15:00,86.87,86.89,86.25,86.38,3800.0,85.6072,85.6269,84.9962,85.1243,3800.0
2014-05-13 11:20:00,86.38,86.72,86.31,86.72,900.0,85.1243,85.4594,85.0553,85.4594,900.0
2014-05-13 11:25:00,86.65,86.78,86.54,86.78,1700.0,85.3904,85.5185,85.282,85.5185,1700.0
2014-05-13 11:30:00,86.77,86.77,86.65,86.71,2200.0,85.5087,85.5087,85.3904,85.4495,2200.0
2014-05-13 11:35:00,86.71,86.73,86.21,86.21,4900.0,85.4495,85.4692,84.9568,84.9568,4900.0
2014-05-13 11:40:00,86.42,86.42,86.01,86.14,2300.0,85.1637,85.1637,84.7597,84.8878,2300.0
2014-05-13 11:45:00,86.0,86.1,85.8,85.92,700.0,84.7498,84.8484,84.5528,84.671,700.0
2014-05-13 11:50:00,85.93,86.3,85.93,86.3,1900.0,84.6809,85.0455,84.6809,85.0455,1900.0
2014-05-13 11:55:00,86.3,86.3,86.3,86.3,0.0,85.0455,85.0455,85.0455,85.0455,0.0
2014-05-13 12:00:00,86.03,86.27,86.03,86.27,500.0,84.7794,85.0159,84.7794,85.0159,500.0
2014-05-13 12:05:00,86.04,86.09,86.03,86.05,800.0,84.7893,84.8385,84.7794,84.7991,800.0
2014-05-13 12:10:00,85.93,86.28,85.93,86.19,14600.0,84.6809,85.0258,84.6809,84.9371,14600.0
2014-05-13 12:15:00,86.13,86.38,86.0,86.0,37200.0,84.878,85.1243,84.7498,84.7498,37200.0
2014-05-13 12:20:00,86.0,86.23,86.0,86.23,3300.0,84.7498,84.9765,84.7498,84.9765,3300.0
2014-05-13 12:25:00,86.35,86.7,86.35,86.5,5400.0,85.0948,85.4397,85.0948,85.2426,5400.0
2014-05-13 12:30:00,86.4,86.63,86.34,86.53,14300.0,85.144,85.3707,85.0849,85.2721,14300.0
2014-05-13 12:35:00,86.61,86.76,86.39,86.48,3300.0,85.351,85.4988,85.1342,85.2229,3300.0
2014-05-13 12:40:00,86.41,86.5,86.21,86.21,3400.0,85.1539,85.2426,84.9568,84.9568,3400.0
2014-05-13 12:45:00,86.29,86.66,86.29,86.48,7000.0,85.0356,85.4003,85.0356,85.2229,7000.0
2014-05-13 12:50:00,86.46,86.71,86.46,86.71,1500.0,85.2032,85.4495,85.2032,85.4495,1500.0
2014-05-13 12:55:00,86.91,86.91,86.91,86.91,100.0,85.6466,85.6466,85.6466,85.6466,100.0
2014-05-13 13:00:00,86.78,86.78,86.63,86.66,1200.0,85.5185,85.5185,85.3707,85.4003,1200.0
2014-05-13 13:05:00,86.52,86.62,86.24,86.4,8900.0,85.2623,85.3608,84.9864,85.144,8900.0
2014-05-13 13:10:00,86.42,86.42,86.23,86.29,4500.0,85.1637,85.1637,84.9765,85.0356,4500.0
2014-05-13 13:15:00,86.3,86.71,86.3,86.71,1300.0,85.0455,85.4495,85.0455,85.4495,1300.0
2014-05-13 13:20:00,86.71,86.71,86.71,86.71,0.0,85.4495,85.4495,85.4495,85.4495,0.0
2014-05-13 13:25:00,86.64,86.64,86.41,86.41,700.0,85.3805,85.3805,85.1539,85.1539,700.0
2014-05-13 13:30:00,86.48,86.48,86.47,86.47,400.0,85.2229,85.2229,85.213,85.213,400.0
2014-05-13 13:35:00,86.59,86.59,86.35,86.35,800.0,85.3313,85.3313,85.0948,85.0948,800.0
2014-05-13 13:40:00,86.33,86.46,86.33,86.46,500.0,85.0751,85.2032,85.0751,85.2032,500.0
2014-05-13 13:45:00,86.25,86.27,86.15,86.21,23500.0,84.9962,85.0159,84.8977,84.9568,23500.0
2014-05-13 13:50:00,86.16,86.55,86.16,86.55,500.0,84.9075,85.2919,84.9075,85.2919,500.0
2014-05-13 13:55:00,86.38,86.61,86.38,86.61,1400.0,85.1243,85.351,85.1243,85.351,1400.0
2014-05-13 14:00:00,86.63,86.64,86.55,86.58,900.0,85.3707,85.3805,85.2919,85.3214,900.0
2014-05-13 14:05:00,86.55,86.57,86.46,86.46,600.0,85.2919,85.3116,85.2032,85.2032,600.0
2014-05-13 14:10:00,86.4,86.65,86.4,86.54,1200.0,85.144,85.3904,85.144,85.282,1200.0
2014-05-13 14:15:00,86.36,86.5,86.36,86.41,300.0,85.1046,85.2426,85.1046,85.1539,300.0
2014-05-13 14:20:00,86.53,86.85,86.53,86.85,1300.0,85.2721,85.5875,85.2721,85.5875,1300.0
2014-05-13 14:25:00,86.73,86.73,86.51,86.51,700.0,85.4692,85.4692,85.2524,85.2524,700.0
2014-05-13 14:30:00,86.77,86.77,86.64,86.64,200.0,85.5087,85.5087,85.3805,85.3805,200.0
2014-05-13 14:35:00,86.85,86.87,86.64,86.86,14800.0,85.5875,85.6072,85.3805,85.5973,14800.0
2014-05-13 14:40:00,86.86,87.0,86.79,87.0,2200.0,85.5973,85.7353,85.5284,85.7353,2200.0
2014-05-13 14:45:00,86.91,86.91,86.81,86.82,400.0,85.6466,85.6466,85.5481,85.5579,400.0
2014-05-13 14:50:00,87.01,87.01,86.72,86.87,1100.0,85.7452,85.7452,85.4594,85.6072,1100.0
2014-05-13 14:55:00,86.9,86.9,86.9,86.9,200.0,85.6368,85.6368,85.6368,85.6368,200.0
2014-05-13 15:00:00,86.91,87.0,86.91,87.0,300.0,85.6466,85.7353,85.6466,85.7353,300.0
2014-05-13 15:05:00,86.94,86.94,86.67,86.74,5800.0,85.6762,85.6762,85.4101,85.4791,5800.0
2014-05-13 15:10:00,86.73,86.73,86.5,86.54,2100.0,85.4692,85.4692,85.2426,85.282,2100.0
2014-05-13 15:15:00,86.6,86.71,86.6,86.71,1400.0,85.3411,85.4495,85.3411,85.4495,1400.0
2014-05-13 15:20:00,86.71,86.71,86.41,86.46,2700.0,85.4495,85.4495,85.1539,85.2032,2700.0
2014-05-13 15:25:00,86.5,86.6,86.49,86.6,1100.0,85.2426,85.3411,85.2327,85.3411,1100.0
2014-05-13 15:30:00,86.7,86.7,86.54,86.62,3500.0,85.4397,85.4397,85.282,85.3608,3500.0
2014-05-13 15:35:00,86.59,86.9,86.58,86.77,9400.0,85.3313,85.6368,85.3214,85.5087,9400.0
2014-05-13 15:40:00,86.72,86.83,86.67,86.71,3300.0,85.4594,85.5678,85.4101,85.4495,3300.0
2014-05-13 15:45:00,86.71,86.71,86.53,86.59,4300.0,85.4495,85.4495,85.2721,85.3313,4300.0
2014-05-13 15:50:00,86.55,86.62,86.41,86.61,6300.0,85.2919,85.3608,85.1539,85.351,6300.0
2014-05-13 15:55:00,86.71,86.75,86.38,86.48,11100.0,85.4495,85.4889,85.1243,85.2229,11100.0
2014-05-14 09:30:00,86.39,86.84,85.34,85.35,5600.0,85.1342,85.5776,84.0994,84.1093,5600.0
2014-05-14 09:35:00,85.37,85.91,84.82,85.7,4600.0,84.129,84.6612,83.587,84.4542,4600.0
2014-05-14 09:40:00,85.79,86.43,85.79,86.13,5500.0,84.5429,85.1736,84.5429,84.878,5500.0
2014-05-14 09:45:00,86.06,86.12,85.72,85.87,1400.0,84.809,84.8681,84.4739,84.6217,1400.0
2014-05-14 09:50:00,85.81,86.09,85.77,86.09,2600.0,84.5626,84.8385,84.5232,84.8385,2600.0
2014-05-14 09:55:00,86.15,86.48,86.15,86.28,6000.0,84.8977,85.2229,84.8977,85.0258,6000.0
2014-05-14 10:00:00,86.24,86.9,86.04,86.74,17200.0,84.9864,85.6368,84.7893,85.4791,17200.0
2014-05-14 10:05:00,86.75,86.75,86.58,86.58,200.0,85.4889,85.4889,85.3214,85.3214,200.0
2014-05-14 10:10:00,86.46,86.5,86.14,86.29,7600.0,85.2032,85.2426,84.8878,85.0356,7600.0
2014-05-14 10:15:00,86.13,86.57,86.05,86.05,1500.0,84.878,85.3116,84.7991,84.7991,1500.0
2014-05-14 10:20:00,86.14,86.25,86.04,86.04,700.0,84.8878,84.9962,84.7893,84.7893,700.0
2014-05-14 10:25:00,86.24,86.41,86.19,86.41,900.0,84.9864,85.1539,84.9371,85.1539,900.0
2014-05-14 10:30:00,86.61,86.61,86.06,86.06,1600.0,85.351,85.351,84.809,84.809,1600.0
2014-05-14 10:35:00,86.32,86.32,86.0,86.0,400.0,85.0652,85.0652,84.7498,84.7498,400.0
2014-05-14 10:40:00,86.25,86.25,85.81,85.88,1700.0,84.9962,84.9962,84.5626,84.6316,1700.0
2014-05-14 10:45:00,85.75,86.0,85.53,86.0,6700.0,84.5035,84.7498,84.2867,84.7498,6700.0
2014-05-14 10:50:00,86.0,86.29,86.0,86.29,500.0,84.7498,85.0356,84.7498,85.0356,500.0
2014-05-14 10:55:00,86.1,86.1,86.1,86.1,200.0,84.8484,84.8484,84.8484,84.8484,200.0
2014-05-14 11:00:00,86.12,86.12,86.01,86.11,300.0,84.8681,84.8681,84.7597,84.8582,300.0
2014-05-14 11:05:00,85.76,85.76,85.76,85.76,100.0,84.5133,84.5133,84.5133,84.5133,100.0
2014-05-14 11:10:00,86.0,86.01,86.0,86.01,600.0,84.7498,84.7597,84.7498,84.7597,600.0
2014-05-14 11:15:00,86.0,86.01,85.9,86.01,1600.0,84.7498,84.7597,84.6513,84.7597,1600.0
2014-05-14 11:20:00,86.0,86.0,85.83,85.83,1100.0,84.7498,84.7498,84.5823,84.5823,1100.0
2014-05-14 11:25:00,86.0,86.0,85.67,85.67,2100.0,84.7498,84.7498,84.4246,84.4246,2100.0
2014-05-14 11:30:00,85.73,85.91,85.73,85.9,800.0,84.4838,84.6612,84.4838,84.6513,800.0
2014-05-14 11:35:00,85.94,85.94,85.89,85.89,300.0,84.6907,84.6907,84.6414,84.6414,300.0
2014-05-14 11:40:00,85.82,85.85,85.81,85.85,800.0,84.5725,84.602,84.5626,84.602,800.0
2014-05-14 11:45:00,85.96,85.99,85.88,85.99,700.0,84.7104,84.74,84.6316,84.74,700.0
2014-05-14 11:50:00,85.97,85.98,85.97,85.98,400.0,84.7203,84.7301,84.7203,84.7301,400.0
2014-05-14 11:55:00,85.9,85.9,85.73,85.73,1000.0,84.6513,84.6513,84.4838,84.4838,1000.0
2014-05-14 12:00:00,85.71,85.93,85.66,85.9,3100.0,84.4641,84.6809,84.4148,84.6513,3100.0
2014-05-14 12:05:00,85.88,85.91,85.33,85.33,9500.0,84.6316,84.6612,84.0896,84.0896,9500.0
2014-05-14 12:10:00,85.61,85.61,85.36,85.36,400.0,84.3655,84.3655,84.1192,84.1192,400.0
2014-05-14 12:15:00,85.5,85.5,85.27,85.4,3500.0,84.2571,84.2571,84.0305,84.1586,3500.0
2014-05-14 12:20:00,85.35,85.42,85.25,85.42,700.0,84.1093,84.1783,84.0108,84.1783,700.0
2014-05-14 12:25:00,85.32,85.32,85.32,85.32,100.0,84.0797,84.0797,84.0797,84.0797,100.0
2014-05-14 12:30:00,85.38,85.41,85.15,85.25,2200.0,84.1389,84.1684,83.9122,84.0108,2200.0
2014-05-14 12:35:00,85.35,85.6,85.35,85.6,1500.0,84.1093,84.3557,84.1093,84.3557,1500.0
2014-05-14 12:40:00,85.6,85.62,85.35,85.41,6800.0,84.3557,84.3754,84.1093,84.1684,6800.0
2014-05-14 12:45:00,85.48,85.69,85.09,85.22,11600.0,84.2374,84.4444,83.8531,83.9812,11600.0
2014-05-14 12:50:00,85.21,85.21,84.87,85.05,4600.0,83.9713,83.9713,83.6363,83.8137,4600.0
2014-05-14 12:55:00,84.99,85.22,84.96,85.22,1800.0,83.7545,83.9812,83.725,83.9812,1800.0
2014-05-14 13:00:00,85.38,85.38,85.17,85.26,400.0,84.1389,84.1389,83.9319,84.0206,400.0
2014-05-14 13:05:00,85.26,85.46,85.19,85.3,4900.0,84.0206,84.2177,83.9516,84.06,4900.0
2014-05-14 13:10:00,85.3,85.5,85.3,85.43,1000.0,84.06,84.2571,84.06,84.1881,1000.0
2014-05-14 13:15:00,85.48,85.78,85.45,85.65,2100.0,84.2374,84.533,84.2078,84.4049,2100.0
2014-05-14 13:20:00,85.75,85.8,85.69,85.8,2500.0,84.5035,84.5528,84.4444,84.5528,2500.0
2014-05-14 13:25:00,85.83,85.83,85.82,85.83,300.0,84.5823,84.5823,84.5725,84.5823,300.0
2014-05-14 13:30:00,85.81,85.92,85.81,85.91,1000.0,84.5626,84.671,84.5626,84.6612,1000.0
2014-05-14 13:35:00,86.0,86.01,86.0,86.0,2400.0,84.7498,84.7597,84.7498,84.7498,2400.0
2014-05-14 13:40:00,86.0,86.01,85.97,86.0,1400.0,84.7498,84.7597,84.7203,84.7498,1400.0
2014-05-14 13:45:00,86.0,86.04,86.0,86.03,24000.0,84.7498,84.7893,84.7498,84.7794,24000.0
2014-05-14 13:50:00,86.03,86.03,85.92,85.94,800.0,84.7794,84.7794,84.671,84.6907,800.0
2014-05-14 13:55:00,85.97,86.0,85.97,86.0,1000.0,84.7203,84.7498,84.7203,84.7498,1000.0
2014-05-14 14:00:00,86.04,86.04,85.96,86.0,1200.0,84.7893,84.7893,84.7104,84.7498,1200.0
2014-05-14 14:05:00,86.0,86.03,85.97,86.01,800.0,84.7498,84.7794,84.7203,84.7597,800.0
2014-05-14 14:10:00,85.94,85.94,85.86,85.9,2600.0,84.6907,84.6907,84.6119,84.6513,2600.0
2014-05-14 14:15:00,85.9,85.93,85.9,85.92,900.0,84.6513,84.6809,84.6513,84.671,900.0
2014-05-14 14:20:00,85.92,85.99,85.91,85.99,700.0,84.671,84.74,84.6612,84.74,700.0
2014-05-14 14:25:00,85.97,86.0,85.95,85.96,1900.0,84.7203,84.7498,84.7006,84.7104,1900.0
2014-05-14 14:30:00,85.96,86.0,85.93,86.0,1400.0,84.7104,84.7498,84.6809,84.7498,1400.0
2014-05-14 14:35:00,85.95,85.95,85.95,85.95,500.0,84.7006,84.7006,84.7006,84.7006,500.0
2014-05-14 14:40:00,85.95,86.0,85.87,85.92,1100.0,84.7006,84.7498,84.6217,84.671,1100.0
2014-05-14 14:45:00,85.81,86.0,85.63,85.98,11500.0,84.5626,84.7498,84.3852,84.7301,11500.0
2014-05-14 14:50:00,85.97,86.0,85.95,85.97,2600.0,84.7203,84.7498,84.7006,84.7203,2600.0
2014-05-14 14:55:00,85.97,85.97,85.85,85.94,1300.0,84.7203,84.7203,84.602,84.6907,1300.0
2014-05-14 15:00:00,85.95,85.99,85.87,85.95,1900.0,84.7006,84.74,84.6217,84.7006,1900.0
2014-05-14 15:05:00,85.9,85.99,85.9,85.95,1700.0,84.6513,84.74,84.6513,84.7006,1700.0
2014-05-14 15:10:00,85.94,86.0,85.92,85.97,5200.0,84.6907,84.7498,84.671,84.7203,5200.0
2014-05-14 15:15:00,85.98,86.0,85.91,85.96,8800.0,84.7301,84.7498,84.6612,84.7104,8800.0
2014-05-14 15:20:00,85.97,86.0,85.97,85.97,700.0,84.7203,84.7498,84.7203,84.7203,700.0
2014-05-14 15:25:00,86.0,86.0,85.96,85.96,1200.0,84.7498,84.7498,84.7104,84.7104,1200.0
2014-05-14 15:30:00,85.97,85.97,85.81,85.81,6300.0,84.7203,84.7203,84.5626,84.5626,6300.0
2014-05-14 15:35:00,85.8,85.85,85.75,85.85,2400.0,84.5528,84.602,84.5035,84.602,2400.0
2014-05-14 15:40:00,85.87,86.0,85.86,85.96,3300.0,84.6217,84.7498,84.6119,84.7104,3300.0
2014-05-14 15:45:00,85.96,86.0,85.87,85.93,3700.0,84.7104,84.7498,84.6217,84.6809,3700.0
2014-05-14 15:50:00,85.94,86.0,85.85,85.93,7600.0,84.6907,84.7498,84.602,84.6809,7600.0
2014-05-14 15:55:00,86.0,86.0,85.9,85.91,12300.0,84.7498,84.7498,84.6513,84.6612,12300.0
2014-05-15 09:30:00,85.08,85.54,85.08,85.2,32900.0,83.8432,84.2965,83.8432,83.9615,32900.0
2014-05-15 09:35:00,85.32,85.37,85.32,85.36,900.0,84.0797,84.129,84.0797,84.1192,900.0
2014-05-15 09:40:00,85.35,85.35,84.58,84.75,7400.0,84.1093,84.1093,83.3505,83.518,7400.0
2014-05-15 09:45:00,84.58,84.75,83.67,83.93,14700.0,83.3505,83.518,82.4537,82.7099,14700.0
2014-05-15 09:50:00,83.82,84.3,83.63,83.93,13200.0,82.6015,83.0746,82.4143,82.7099,13200.0
2014-05-15 09:55:00,83.75,84.25,83.55,83.76,9000.0,82.5326,83.0253,82.3355,82.5424,9000.0
2014-05-15 10:00:00,84.01,84.21,83.78,83.96,57200.0,82.7888,82.9859,82.5621,82.7395,57200.0
2014-05-15 10:05:00,83.75,84.27,83.61,83.61,25300.0,82.5326,83.045,82.3946,82.3946,25300.0
2014-05-15 10:10:00,83.82,83.86,83.66,83.66,3800.0,82.6015,82.641,82.4439,82.4439,3800.0
2014-05-15 10:15:00,83.65,83.88,83.15,83.61,9000.0,82.434,82.6607,81.9413,82.3946,9000.0
2014-05-15 10:20:00,83.55,83.69,83.41,83.54,18700.0,82.3355,82.4734,82.1975,82.3256,18700.0
2014-05-15 10:25:00,83.53,83.59,83.3,83.33,4900.0,82.3158,82.3749,82.0891,82.1187,4900.0
2014-05-15 10:30:00,83.31,83.39,82.88,83.12,19900.0,82.099,82.1778,81.6752,81.9117,19900.0
2014-05-15 10:35:00,83.1,83.5,83.07,83.43,9800.0,81.892,82.2862,81.8624,82.2172,9800.0
2014-05-15 10:40:00,83.41,83.8,83.27,83.79,17600.0,82.1975,82.5818,82.0595,82.572,17600.0
2014-05-15 10:45:00,83.8,84.0,83.65,83.8,25500.0,82.5818,82.7789,82.434,82.5818,25500.0
2014-05-15 10:50:00,83.71,83.93,83.62,83.77,3600.0,82.4931,82.7099,82.4044,82.5523,3600.0
2014-05-15 10:55:00,83.61,83.93,83.61,83.78,6300.0,82.3946,82.7099,82.3946,82.5621,6300.0
2014-05-15 11:00:00,83.78,84.16,83.73,83.8,30300.0,82.5621,82.9366,82.5128,82.5818,30300.0
2014-05-15 11:05:00,83.79,84.1,83.79,83.87,45500.0,82.572,82.8775,82.572,82.6508,45500.0
2014-05-15 11:10:00,83.84,84.19,83.76,84.11,10700.0,82.6212,82.9662,82.5424,82.8873,10700.0
2014-05-15 11:15:00,84.11,84.11,83.88,83.89,65800.0,82.8873,82.8873,82.6607,82.6705,65800.0
2014-05-15 11:20:00,83.89,84.11,83.84,83.98,60400.0,82.6705,82.8873,82.6212,82.7592,60400.0
2014-05-15 11:25:00,83.9,84.3,83.87,84.2,14800.0,82.6804,83.0746,82.6508,82.976,14800.0
2014-05-15 11:30:00,84.18,84.55,84.18,84.24,5900.0,82.9563,83.3209,82.9563,83.0154,5900.0
2014-05-15 11:35:00,84.32,84.66,84.32,84.41,14100.0,83.0943,83.4293,83.0943,83.183,14100.0
2014-05-15 11:40:00,84.46,84.46,84.19,84.19,1000.0,83.2322,83.2322,82.9662,82.9662,1000.0
2014-05-15 11:45:00,84.2,84.27,84.07,84.23,22000.0,82.976,83.045,82.8479,83.0056,22000.0
2014-05-15 11:50:00,84.12,84.12,83.86,83.86,2000.0,82.8972,82.8972,82.641,82.641,2000.0
2014-05-15 11:55:00,83.69,83.69,83.31,83.5,3700.0,82.4734,82.4734,82.099,82.2862,3700.0
2014-05-15 12:00:00,83.45,83.64,83.45,83.56,5800.0,82.2369,82.4242,82.2369,82.3453,5800.0
2014-05-15 12:05:00,83.62,83.83,83.62,83.83,1500.0,82.4044,82.6114,82.4044,82.6114,1500.0
2014-05-15 12:10:00,83.78,83.78,83.78,83.78,100.0,82.5621,82.5621,82.5621,82.5621,100.0
2014-05-15 12:15:00,83.74,83.74,83.74,83.74,200.0,82.5227,82.5227,82.5227,82.5227,200.0
2014-05-15 12:20:00,83.46,83.71,83.46,83.55,6000.0,82.2468,82.4931,82.2468,82.3355,6000.0
2014-05-15 12:25:00,83.5,83.75,83.5,83.75,1000.0,82.2862,82.5326,82.2862,82.5326,1000.0
2014-05-15 12:30:00,83.88,83.88,83.85,83.85,900.0,82.6607,82.6607,82.6311,82.6311,900.0
2014-05-15 12:35:00,83.85,83.85,83.85,83.85,0.0,82.6311,82.6311,82.6311,82.6311,0.0
2014-05-15 12:40:00,83.77,83.8,83.77,83.8,300.0,82.5523,82.5818,82.5523,82.5818,300.0
2014-05-15 12:45:00,83.52,83.75,83.52,83.66,5600.0,82.3059,82.5326,82.3059,82.4439,5600.0
2014-05-15 12:50:00,83.59,84.0,83.59,84.0,3100.0,82.3749,82.7789,82.3749,82.7789,3100.0
2014-05-15 12:55:00,83.88,84.2,83.88,84.09,2000.0,82.6607,82.976,82.6607,82.8676,2000.0
2014-05-15 13:00:00,84.19,84.2,84.19,84.2,200.0,82.9662,82.976,82.9662,82.976,200.0
2014-05-15 13:05:00,84.12,84.22,83.95,83.95,6500.0,82.8972,82.9957,82.7296,82.7296,6500.0
2014-05-15 13:10:00,84.04,84.11,83.93,83.95,3300.0,82.8183,82.8873,82.7099,82.7296,3300.0
2014-05-15 13:15:00,83.9,83.98,83.79,83.98,6800.0,82.6804,82.7592,82.572,82.7592,6800.0
2014-05-15 13:20:00,83.84,84.07,83.84,83.98,700.0,82.6212,82.8479,82.6212,82.7592,700.0
2014-05-15 13:25:00,84.29,84.33,84.18,84.18,400.0,83.0647,83.1041,82.9563,82.9563,400.0
2014-05-15 13:30:00,84.3,84.44,84.27,84.44,1200.0,83.0746,83.2125,83.045,83.2125,1200.0
2014-05-15 13:35:00,84.34,84.34,84.2,84.2,300.0,83.114,83.114,82.976,82.976,300.0
2014-05-15 13:40:00,84.33,84.33,84.33,84.33,200.0,83.1041,83.1041,83.1041,83.1041,200.0
2014-05-15 13:45:00,84.2,84.27,84.2,84.27,700.0,82.976,83.045,82.976,83.045,700.0
2014-05-15 13:50:00,84.26,84.31,84.26,84.31,200.0,83.0351,83.0844,83.0351,83.0844,200.0
2014-05-15 13:55:00,84.29,84.42,84.26,84.42,1700.0,83.0647,83.1928,83.0351,83.1928,1700.0
2014-05-15 14:00:00,84.48,84.74,84.48,84.74,1300.0,83.2519,83.5082,83.2519,83.5082,1300.0
2014-05-15 14:05:00,84.89,85.05,84.84,84.92,2600.0,83.656,83.8137,83.6067,83.6855,2600.0
2014-05-15 14:10:00,84.94,84.94,84.84,84.84,400.0,83.7053,83.7053,83.6067,83.6067,400.0
2014-05-15 14:15:00,84.86,84.86,84.57,84.57,2900.0,83.6264,83.6264,83.3406,83.3406,2900.0
2014-05-15 14:20:00,84.53,84.98,84.53,84.98,1200.0,83.3012,83.7447,83.3012,83.7447,1200.0
2014-05-15 14:25:00,84.98,84.98,84.98,84.98,0.0,83.7447,83.7447,83.7447,83.7447,0.0
2014-05-15 14:30:00,84.88,85.08,84.88,84.95,3900.0,83.6461,83.8432,83.6461,83.7151,3900.0
2014-05-15 14:35:00,84.94,85.09,84.83,85.03,3100.0,83.7053,83.8531,83.5969,83.7939,3100.0
2014-05-15 14:40:00,85.05,85.29,85.05,85.18,300.0,83.8137,84.0502,83.8137,83.9418,300.0
2014-05-15 14:45:00,85.06,85.18,84.86,85.09,10800.0,83.8235,83.9418,83.6264,83.8531,10800.0
2014-05-15 14:50:00,85.1,85.29,85.1,85.24,800.0,83.8629,84.0502,83.8629,84.0009,800.0
2014-05-15 14:55:00,85.25,85.5,85.25,85.42,7000.0,84.0108,84.2571,84.0108,84.1783,7000.0
2014-05-15 15:00:00,85.42,85.42,85.27,85.41,11700.0,84.1783,84.1783,84.0305,84.1684,11700.0
2014-05-15 15:05:00,85.36,85.41,85.15,85.32,2700.0,84.1192,84.1684,83.9122,84.0797,2700.0
2014-05-15 15:10:00,85.2,85.31,85.1,85.24,4700.0,83.9615,84.0699,83.8629,84.0009,4700.0
2014-05-15 15:15:00,85.09,85.09,84.87,84.96,1500.0,83.8531,83.8531,83.6363,83.725,1500.0
2014-05-15 15:20:00,84.96,85.06,84.76,84.77,4400.0,83.725,83.8235,83.5279,83.5377,4400.0
2014-05-15 15:25:00,84.8,84.96,84.6,84.71,17000.0,83.5673,83.725,83.3702,83.4786,17000.0
2014-05-15 15:30:00,84.71,84.97,84.58,84.96,5100.0,83.4786,83.7348,83.3505,83.725,5100.0
2014-05-15 15:35:00,85.16,85.46,84.99,85.28,3800.0,83.9221,84.2177,83.7545,84.0403,3800.0
2014-05-15 15:40:00,85.21,85.22,85.06,85.14,6400.0,83.9713,83.9812,83.8235,83.9023,6400.0
2014-05-15 15:45:00,85.14,85.24,85.05,85.08,5800.0,83.9023,84.0009,83.8137,83.8432,5800.0
2014-05-15 15:50:00,85.14,85.21,85.04,85.11,10100.0,83.9023,83.9713,83.8038,83.8728,10100.0
2014-05-15 15:55:00,85.1,85.35,85.04,85.3,13100.0,83.8629,84.1093,83.8038,84.06,13100.0
2014-05-16 09:30:00,84.99,85.0,84.14,84.5,88900.0,83.7545,83.7644,82.9169,83.2717,88900.0
2014-05-16 09:35:00,84.93,85.14,84.41,84.65,23500.0,83.6954,83.9023,83.183,83.4195,23500.0
2014-05-16 09:40:00,84.52,84.64,84.15,84.32,2300.0,83.2914,83.4096,82.9267,83.0943,2300.0
2014-05-16 09:45:00,84.29,84.46,84.01,84.06,7600.0,83.0647,83.2322,82.7888,82.838,7600.0
2014-05-16 09:50:00,84.29,84.48,84.03,84.07,5300.0,83.0647,83.2519,82.8085,82.8479,5300.0
2014-05-16 09:55:00,84.08,84.88,84.08,84.55,6500.0,82.8578,83.6461,82.8578,83.3209,6500.0
2014-05-16 10:00:00,84.84,84.84,84.25,84.26,8500.0,83.6067,83.6067,83.0253,83.0351,8500.0
2014-05-16 10:05:00,84.25,84.63,84.0,84.21,89700.0,83.0253,83.3998,82.7789,82.9859,89700.0
2014-05-16 10:10:00,84.26,84.3,83.66,83.72,18900.0,83.0351,83.0746,82.4439,82.503,18900.0
2014-05-16 10:15:00,83.67,84.14,83.66,84.08,3800.0,82.4537,82.9169,82.4439,82.8578,3800.0
2014-05-16 10:20:00,83.85,83.85,83.7,83.7,1300.0,82.6311,82.6311,82.4833,82.4833,1300.0
2014-05-16 10:25:00,83.84,83.84,83.53,83.53,3100.0,82.6212,82.6212,82.3158,82.3158,3100.0
2014-05-16 10:30:00,83.75,83.97,83.61,83.81,25700.0,82.5326,82.7494,82.3946,82.5917,25700.0
2014-05-16 10:35:00,83.8,84.46,83.7,84.0,49200.0,82.5818,83.2322,82.4833,82.7789,49200.0
2014-05-16 10:40:00,84.06,84.25,83.89,83.89,20300.0,82.838,83.0253,82.6705,82.6705,20300.0
2014-05-16 10:45:00,83.87,83.87,83.87,83.87,100.0,82.6508,82.6508,82.6508,82.6508,100.0
2014-05-16 10:50:00,83.92,84.11,83.92,84.0,900.0,82.7001,82.8873,82.7001,82.7789,900.0
2014-05-16 10:55:00,84.02,84.06,83.64,83.77,5300.0,82.7986,82.838,82.4242,82.5523,5300.0
2014-05-16 11:00:00,83.84,84.04,83.82,83.9,5900.0,82.6212,82.8183,82.6015,82.6804,5900.0
2014-05-16 11:05:00,83.86,83.86,83.86,83.86,100.0,82.641,82.641,82.641,82.641,100.0
2014-05-16 11:10:00,83.83,83.95,83.83,83.95,600.0,82.6114,82.7296,82.6114,82.7296,600.0
2014-05-16 11:15:00,83.89,84.07,83.89,84.07,800.0,82.6705,82.8479,82.6705,82.8479,800.0
2014-05-16 11:20:00,84.16,84.16,83.81,83.82,1700.0,82.9366,82.9366,82.5917,82.6015,1700.0
2014-05-16 11:25:00,84.03,84.04,83.84,83.94,11300.0,82.8085,82.8183,82.6212,82.7198,11300.0
2014-05-16 11:30:00,83.9,84.23,83.9,84.11,2700.0,82.6804,83.0056,82.6804,82.8873,2700.0
2014-05-16 11:35:00,84.34,84.35,84.14,84.22,800.0,83.114,83.1238,82.9169,82.9957,800.0
2014-05-16 11:40:00,84.18,84.24,84.1,84.1,2200.0,82.9563,83.0154,82.8775,82.8775,2200.0
2014-05-16 11:45:00,84.18,84.51,84.18,84.47,2900.0,82.9563,83.2815,82.9563,83.2421,2900.0
2014-05-16 11:50:00,84.44,85.13,84.44,84.8,6700.0,83.2125,83.8925,83.2125,83.5673,6700.0
2014-05-16 11:55:00,84.91,84.95,84.65,84.71,3200.0,83.6757,83.7151,83.4195,83.4786,3200.0
2014-05-16 12:00:00,84.7,84.85,84.61,84.61,800.0,83.4687,83.6166,83.3801,83.3801,800.0
2014-05-16 12:05:00,84.58,84.87,84.58,84.61,3400.0,83.3505,83.6363,83.3505,83.3801,3400.0
2014-05-16 12:10:00,84.73,84.87,84.7,84.87,2800.0,83.4983,83.6363,83.4687,83.6363,2800.0
2014-05-16 12:15:00,84.85,84.97,84.76,84.9,8400.0,83.6166,83.7348,83.5279,83.6658,8400.0
2014-05-16 12:20:00,84.95,85.1,84.88,85.0,3200.0,83.7151,83.8629,83.6461,83.7644,3200.0
2014-05-16 12:25:00,84.82,84.84,84.71,84.71,1500.0,83.587,83.6067,83.4786,83.4786,1500.0
2014-05-16 12:30:00,84.76,84.76,84.7,84.7,300.0,83.5279,83.5279,83.4687,83.4687,300.0
2014-05-16 12:35:00,84.67,84.71,84.67,84.67,300.0,83.4392,83.4786,83.4392,83.4392,300.0
2014-05-16 12:40:00,84.66,84.66,84.58,84.58,300.0,83.4293,83.4293,83.3505,83.3505,300.0
2014-05-16 12:45:00,84.53,84.53,84.38,84.38,1000.0,83.3012,83.3012,83.1534,83.1534,1000.0
2014-05-16 12:50:00,84.3,84.3,84.29,84.29,200.0,83.0746,83.0746,83.0647,83.0647,200.0
2014-05-16 12:55:00,84.31,84.61,84.31,84.39,3900.0,83.0844,83.3801,83.0844,83.1633,3900.0
2014-05-16 13:00:00,84.3,84.3,84.29,84.29,400.0,83.0746,83.0746,83.0647,83.0647,400.0
2014-05-16 13:05:00,84.29,84.49,84.29,84.29,700.0,83.0647,83.2618,83.0647,83.0647,700.0
2014-05-16 13:10:00,84.42,84.45,84.35,84.4,1000.0,83.1928,83.2224,83.1238,83.1731,1000.0
2014-05-16 13:15:00,84.45,84.64,84.45,84.52,500.0,83.2224,83.4096,83.2224,83.2914,500.0
2014-05-16 13:20:00,84.53,84.63,84.44,84.58,2200.0,83.3012,83.3998,83.2125,83.3505,2200.0
2014-05-16 13:25:00,84.63,84.64,84.56,84.58,400.0,83.3998,83.4096,83.3308,83.3505,400.0
2014-05-16 13:30:00,84.56,84.7,84.56,84.7,300.0,83.3308,83.4687,83.3308,83.4687,300.0
2014-05-16 13:35:00,84.75,84.77,84.63,84.77,1000.0,83.518,83.5377,83.3998,83.5377,1000.0
2014-05-16 13:40:00,84.73,84.78,84.59,84.59,1400.0,83.4983,83.5476,83.3603,83.3603,1400.0
2014-05-16 13:45:00,84.6,84.6,84.55,84.55,600.0,83.3702,83.3702,83.3209,83.3209,600.0
2014-05-16 13:50:00,84.63,84.65,84.53,84.6,1500.0,83.3998,83.4195,83.3012,83.3702,1500.0
2014-05-16 13:55:00,84.5,84.54,84.42,84.42,400.0,83.2717,83.3111,83.1928,83.1928,400.0
2014-05-16 14:00:00,84.43,84.43,84.29,84.38,1300.0,83.2027,83.2027,83.0647,83.1534,1300.0
2014-05-16 14:05:00,84.3,84.47,84.27,84.4,1900.0,83.0746,83.2421,83.045,83.1731,1900.0
2014-05-16 14:10:00,84.4,84.52,84.36,84.36,2700.0,83.1731,83.2914,83.1337,83.1337,2700.0
2014-05-16 14:15:00,84.42,84.48,84.35,84.48,600.0,83.1928,83.2519,83.1238,83.2519,600.0
2014-05-16 14:20:00,84.39,84.52,84.39,84.52,1000.0,83.1633,83.2914,83.1633,83.2914,1000.0
2014-05-16 14:25:00,84.5,84.55,84.35,84.55,1400.0,83.2717,83.3209,83.1238,83.3209,1400.0
2014-05-16 14:30:00,84.65,84.67,84.52,84.67,1800.0,83.4195,83.4392,83.2914,83.4392,1800.0
2014-05-16 14:35:00,84.66,84.66,84.52,84.63,1400.0,83.4293,83.4293,83.2914,83.3998,1400.0
2014-05-16 14:40:00,84.59,84.67,84.55,84.64,2600.0,83.3603,83.4392,83.3209,83.4096,2600.0
2014-05-16 14:45:00,84.7,84.7,84.51,84.51,2300.0,83.4687,83.4687,83.2815,83.2815,2300.0
2014-05-16 14:50:00,84.49,84.65,84.49,84.58,26000.0,83.2618,83.4195,83.2618,83.3505,26000.0
2014-05-16 14:55:00,84.53,84.69,84.45,84.59,8900.0,83.3012,83.4589,83.2224,83.3603,8900.0
2014-05-16 15:00:00,84.74,84.8,84.74,84.8,3600.0,83.5082,83.5673,83.5082,83.5673,3600.0
2014-05-16 15:05:00,84.77,84.92,84.77,84.92,400.0,83.5377,83.6855,83.5377,83.6855,400.0
2014-05-16 15:10:00,84.94,85.19,84.85,85.19,14300.0,83.7053,83.9516,83.6166,83.9516,14300.0
2014-05-16 15:15:00,85.22,85.34,85.13,85.17,2200.0,83.9812,84.0994,83.8925,83.9319,2200.0
2014-05-16 15:20:00,85.16,85.16,84.67,84.88,15900.0,83.9221,83.9221,83.4392,83.6461,15900.0
2014-05-16 15:25:00,84.96,85.15,84.96,85.08,2600.0,83.725,83.9122,83.725,83.8432,2600.0
2014-05-16 15:30:00,85.14,85.41,85.14,85.32,3200.0,83.9023,84.1684,83.9023,84.0797,3200.0
2014-05-16 15:35:00,85.48,85.48,85.24,85.24,4600.0,84.2374,84.2374,84.0009,84.0009,4600.0
2014-05-16 15:40:00,85.33,85.34,85.22,85.22,2100.0,84.0896,84.0994,83.9812,83.9812,2100.0
2014-05-16 15:45:00,85.22,85.29,85.01,85.04,3500.0,83.9812,84.0502,83.7742,83.8038,3500.0
2014-05-16 15:50:00,85.11,85.12,84.93,84.99,14200.0,83.8728,83.8826,83.6954,83.7545,14200.0
2014-05-16 15:55:00,85.01,85.01,84.87,84.88,10600.0,83.7742,83.7742,83.6363,83.6461,10600.0
2014-05-19 09:30:00,84.03,84.13,82.9,83.3,110000.0,82.8085,82.907,81.6949,82.0891,110000.0
2014-05-19 09:35:00,83.3,83.35,82.66,82.98,73200.0,82.0891,82.1384,81.4584,81.7737,73200.0
2014-05-19 09:40:00,83.12,83.14,82.77,82.91,61500.0,81.9117,81.9314,81.5668,81.7048,61500.0
2014-05-19 09:45:00,82.97,83.08,82.22,82.65,159300.0,81.7639,81.8723,81.0248,81.4485,159300.0
2014-05-19 09:50:00,82.76,83.56,82.65,83.0,102600.0,81.5569,82.3453,81.4485,81.7935,102600.0
2014-05-19 09:55:00,83.0,83.27,82.9,83.06,49900.0,81.7935,82.0595,81.6949,81.8526,49900.0
2014-05-19 10:00:00,83.06,83.06,82.7,82.82,33800.0,81.8526,81.8526,81.4978,81.6161,33800.0
2014-05-19 10:05:00,82.97,83.15,82.84,83.09,21700.0,81.7639,81.9413,81.6358,81.8821,21700.0
2014-05-19 10:10:00,83.09,83.16,82.87,82.91,18900.0,81.8821,81.9511,81.6653,81.7048,18900.0
2014-05-19 10:15:00,83.0,83.09,82.87,82.87,16300.0,81.7935,81.8821,81.6653,81.6653,16300.0
2014-05-19 10:20:00,83.0,83.5,82.94,83.08,66600.0,81.7935,82.2862,81.7343,81.8723,66600.0
2014-05-19 10:25:00,83.08,83.11,82.97,83.0,11300.0,81.8723,81.9019,81.7639,81.7935,11300.0
2014-05-19 10:30:00,83.0,83.47,82.98,83.39,19400.0,81.7935,82.2566,81.7737,82.1778,19400.0
2014-05-19 10:35:00,83.51,85.0,83.5,84.9,44300.0,82.296,83.7644,82.2862,83.6658,44300.0
2014-05-19 10:40:00,84.9,84.92,84.44,84.65,19200.0,83.6658,83.6855,83.2125,83.4195,19200.0
2014-05-19 10:45:00,84.69,84.69,84.28,84.28,13100.0,83.4589,83.4589,83.0549,83.0549,13100.0
2014-05-19 10:50:00,84.13,84.24,84.03,84.03,6000.0,82.907,83.0154,82.8085,82.8085,6000.0
2014-05-19 10:55:00,84.04,84.15,84.02,84.05,10600.0,82.8183,82.9267,82.7986,82.8282,10600.0
2014-05-19 11:00:00,84.05,84.08,83.83,84.03,17800.0,82.8282,82.8578,82.6114,82.8085,17800.0
2014-05-19 11:05:00,84.08,84.08,83.91,83.97,2000.0,82.8578,82.8578,82.6902,82.7494,2000.0
2014-05-19 11:10:00,84.01,84.04,83.88,83.94,23200.0,82.7888,82.8183,82.6607,82.7198,23200.0
2014-05-19 11:15:00,84.03,84.12,83.92,84.01,5700.0,82.8085,82.8972,82.7001,82.7888,5700.0
2014-05-19 11:20:00,84.0,84.21,83.98,84.02,12900.0,82.7789,82.9859,82.7592,82.7986,12900.0
2014-05-19 11:25:00,84.06,84.13,83.89,84.0,22300.0,82.838,82.907,82.6705,82.7789,22300.0
2014-05-19 11:30:00,84.01,84.08,83.99,84.08,15800.0,82.7888,82.8578,82.7691,82.8578,15800.0
2014-05-19 11:35:00,84.0,84.12,83.99,84.03,6400.0,82.7789,82.8972,82.7691,82.8085,6400.0
2014-05-19 11:40:00,84.06,84.08,84.0,84.0,3700.0,82.838,82.8578,82.7789,82.7789,3700.0
2014-05-19 11:45:00,84.02,84.11,83.99,84.02,21200.0,82.7986,82.8873,82.7691,82.7986,21200.0
2014-05-19 11:50:00,84.0,84.17,83.82,84.01,22100.0,82.7789,82.9464,82.6015,82.7888,22100.0
2014-05-19 11:55:00,84.0,84.0,83.69,83.8,22900.0,82.7789,82.7789,82.4734,82.5818,22900.0
2014-05-19 12:00:00,83.8,83.85,83.61,83.61,20400.0,82.5818,82.6311,82.3946,82.3946,20400.0
2014-05-19 12:05:00,83.61,83.61,83.39,83.44,9400.0,82.3946,82.3946,82.1778,82.2271,9400.0
2014-05-19 12:10:00,83.47,83.62,83.26,83.43,19800.0,82.2566,82.4044,82.0497,82.2172,19800.0
2014-05-19 12:15:00,83.4,83.64,83.4,83.5,7900.0,82.1876,82.4242,82.1876,82.2862,7900.0
2014-05-19 12:20:00,83.48,83.48,83.0,83.02,34800.0,82.2665,82.2665,81.7935,81.8132,34800.0
2014-05-19 12:25:00,83.08,83.46,83.08,83.46,6100.0,81.8723,82.2468,81.8723,82.2468,6100.0
2014-05-19 12:30:00,83.41,83.54,83.18,83.42,8700.0,82.1975,82.3256,81.9708,82.2074,8700.0
2014-05-19 12:35:00,83.49,83.63,83.49,83.58,800.0,82.2763,82.4143,82.2763,82.365,800.0
2014-05-19 12:40:00,83.64,83.98,83.56,83.82,9200.0,82.4242,82.7592,82.3453,82.6015,9200.0
2014-05-19 12:45:00,83.82,84.18,83.82,83.95,14600.0,82.6015,82.9563,82.6015,82.7296,14600.0
2014-05-19 12:50:00,84.03,84.18,83.9,83.93,4600.0,82.8085,82.9563,82.6804,82.7099,4600.0
2014-05-19 12:55:00,83.9,84.0,83.9,83.93,3400.0,82.6804,82.7789,82.6804,82.7099,3400.0
2014-05-19 13:00:00,83.93,83.97,83.89,83.94,3300.0,82.7099,82.7494,82.6705,82.7198,3300.0
2014-05-19 13:05:00,83.94,84.1,83.94,84.02,19200.0,82.7198,82.8775,82.7198,82.7986,19200.0
2014-05-19 13:10:00,84.03,84.17,84.0,84.15,7100.0,82.8085,82.9464,82.7789,82.9267,7100.0
2014-05-19 13:15:00,84.23,84.31,83.98,84.1,32400.0,83.0056,83.0844,82.7592,82.8775,32400.0
2014-05-19 13:20:00,84.15,84.32,84.03,84.05,30200.0,82.9267,83.0943,82.8085,82.8282,30200.0
2014-05-19 13:25:00,84.05,84.16,84.03,84.06,17300.0,82.8282,82.9366,82.8085,82.838,17300.0
2014-05-19 13:30:00,84.04,84.12,83.97,84.0,11700.0,82.8183,82.8972,82.7494,82.7789,11700.0
2014-05-19 13:35:00,83.97,84.08,83.82,83.82,14600.0,82.7494,82.8578,82.6015,82.6015,14600.0
2014-05-19 13:40:00,83.9,84.05,83.86,83.99,8200.0,82.6804,82.8282,82.641,82.7691,8200.0
2014-05-19 13:45:00,83.95,84.1,83.88,84.02,9600.0,82.7296,82.8775,82.6607,82.7986,9600.0
2014-05-19 13:50:00,84.11,84.24,83.89,83.97,19600.0,82.8873,83.0154,82.6705,82.7494,19600.0
2014-05-19 13:55:00,83.98,84.12,83.92,83.92,12900.0,82.7592,82.8972,82.7001,82.7001,12900.0
2014-05-19 14:00:00,83.95,83.98,83.83,83.9,7100.0,82.7296,82.7592,82.6114,82.6804,7100.0
2014-05-19 14:05:00,83.9,83.94,83.81,83.83,6200.0,82.6804,82.7198,82.5917,82.6114,6200.0
2014-05-19 14:10:00,83.85,83.93,83.81,83.87,7700.0,82.6311,82.7099,82.5917,82.6508,7700.0
2014-05-19 14:15:00,83.85,83.96,83.83,83.94,6800.0,82.6311,82.7395,82.6114,82.7198,6800.0
2014-05-19 14:20:00,83.94,84.09,83.94,84.01,24200.0,82.7198,82.8676,82.7198,82.7888,24200.0
2014-05-19 14:25:00,83.97,84.08,83.94,83.94,16200.0,82.7494,82.8578,82.7198,82.7198,16200.0
2014-05-19 14:30:00,83.95,83.99,83.78,83.78,6000.0,82.7296,82.7691,82.5621,82.5621,6000.0
2014-05-19 14:35:00,83.84,84.05,83.79,84.02,14000.0,82.6212,82.8282,82.572,82.7986,14000.0
2014-05-19 14:40:00,84.05,84.14,83.99,84.04,77700.0,82.8282,82.9169,82.7691,82.8183,77700.0
2014-05-19 14:45:00,84.06,84.14,84.03,84.09,21800.0,82.838,82.9169,82.8085,82.8676,21800.0
2014-05-19 14:50:00,84.09,84.13,84.03,84.03,17200.0,82.8676,82.907,82.8085,82.8085,17200.0
2014-05-19 14:55:00,84.03,84.11,84.01,84.03,7800.0,82.8085,82.8873,82.7888,82.8085,7800.0
2014-05-19 15:00:00,84.03,84.11,84.0,84.02,9600.0,82.8085,82.8873,82.7789,82.7986,9600.0
2014-05-19 15:05:00,84.01,84.05,84.01,84.04,6800.0,82.7888,82.8282,82.7888,82.8183,6800.0
2014-05-19 15:10:00,84.03,84.05,83.92,83.97,11300.0,82.8085,82.8282,82.7001,82.7494,11300.0
2014-05-19 15:15:00,83.92,83.93,83.73,83.8,10800.0,82.7001,82.7099,82.5128,82.5818,10800.0
2014-05-19 15:20:00,83.81,83.98,83.79,83.9,10900.0,82.5917,82.7592,82.572,82.6804,10900.0
2014-05-19 15:25:00,83.92,84.08,83.92,84.07,11600.0,82.7001,82.8578,82.7001,82.8479,11600.0
2014-05-19 15:30:00,84.14,84.19,83.88,83.91,29500.0,82.9169,82.9662,82.6607,82.6902,29500.0
2014-05-19 15:35:00,83.92,84.0,83.9,83.98,17200.0,82.7001,82.7789,82.6804,82.7592,17200.0
2014-05-19 15:40:00,84.0,84.0,83.87,83.98,32700.0,82.7789,82.7789,82.6508,82.7592,32700.0
2014-05-19 15:45:00,83.98,84.03,83.89,83.98,44200.0,82.7592,82.8085,82.6705,82.7592,44200.0
2014-05-19 15:50:00,84.0,84.17,83.97,84.14,28700.0,82.7789,82.9464,82.7494,82.9169,28700.0
2014-05-19 15:55:00,84.12,84.14,84.02,84.03,58700.0,82.8972,82.9169,82.7986,82.8085,58700.0
2014-05-20 09:30:00,83.9,84.44,83.21,83.43,78800.0,82.6804,83.2125,82.0004,82.2172,78800.0
2014-05-20 09:35:00,83.43,83.78,83.25,83.33,10400.0,82.2172,82.5621,82.0398,82.1187,10400.0
2014-05-20 09:40:00,83.31,83.47,82.86,82.95,21000.0,82.099,82.2566,81.6555,81.7442,21000.0
2014-05-20 09:45:00,82.9,83.17,82.86,83.08,3000.0,81.6949,81.961,81.6555,81.8723,3000.0
2014-05-20 09:50:00,83.05,83.05,82.0,82.05,11200.0,81.8427,81.8427,80.808,80.8573,11200.0
2014-05-20 09:55:00,82.0,82.56,81.97,82.1,62000.0,80.808,81.3599,80.7784,80.9065,62000.0
2014-05-20 10:00:00,82.04,82.26,81.74,82.03,43400.0,80.8474,81.0642,80.5518,80.8376,43400.0
2014-05-20 10:05:00,82.04,82.2,81.9,81.9,41300.0,80.8474,81.0051,80.7094,80.7094,41300.0
2014-05-20 10:10:00,81.98,82.2,81.96,82.01,25900.0,80.7883,81.0051,80.7686,80.8178,25900.0
2014-05-20 10:15:00,82.02,82.15,81.86,82.01,29900.0,80.8277,80.9558,80.67,80.8178,29900.0
2014-05-20 10:20:00,82.01,82.09,81.67,82.0,14500.0,80.8178,80.8967,80.4828,80.808,14500.0
2014-05-20 10:25:00,82.0,82.07,81.6,81.67,31600.0,80.808,80.877,80.4138,80.4828,31600.0
2014-05-20 10:30:00,81.52,81.82,81.52,81.69,4800.0,80.335,80.6306,80.335,80.5025,4800.0
2014-05-20 10:35:00,81.73,81.93,81.6,81.71,11400.0,80.5419,80.739,80.4138,80.5222,11400.0
2014-05-20 10:40:00,81.67,81.96,81.67,81.92,8400.0,80.4828,80.7686,80.4828,80.7292,8400.0
2014-05-20 10:45:00,82.0,82.06,81.77,81.82,7400.0,80.808,80.8671,80.5813,80.6306,7400.0
2014-05-20 10:50:00,81.85,81.93,81.5,81.56,26900.0,80.6602,80.739,80.3153,80.3744,26900.0
2014-05-20 10:55:00,81.55,81.67,81.43,81.58,33400.0,80.3645,80.4828,80.2463,80.3941,33400.0
2014-05-20 11:00:00,81.59,81.59,81.31,81.55,35600.0,80.404,80.404,80.128,80.3645,35600.0
2014-05-20 11:05:00,81.49,81.51,81.26,81.26,10300.0,80.3054,80.3251,80.0788,80.0788,10300.0
2014-05-20 11:10:00,81.39,81.4,81.16,81.21,3000.0,80.2069,80.2167,79.9802,80.0295,3000.0
2014-05-20 11:15:00,81.22,81.45,81.17,81.25,5600.0,80.0393,80.266,79.9901,80.0689,5600.0
2014-05-20 11:20:00,81.2,81.43,81.2,81.41,1900.0,80.0196,80.2463,80.0196,80.2266,1900.0
2014-05-20 11:25:00,81.34,81.46,81.15,81.16,3900.0,80.1576,80.2758,79.9704,79.9802,3900.0
2014-05-20 11:30:00,81.17,81.55,81.17,81.36,10300.0,79.9901,80.3645,79.9901,80.1773,10300.0
2014-05-20 11:35:00,81.39,81.72,81.2,81.38,26600.0,80.2069,80.5321,80.0196,80.197,26600.0
2014-05-20 11:40:00,81.3,81.38,81.12,81.18,13400.0,80.1182,80.197,79.9408,79.9999,13400.0
2014-05-20 11:45:00,81.17,81.51,81.17,81.4,10200.0,79.9901,80.3251,79.9901,80.2167,10200.0
2014-05-20 11:50:00,81.4,81.44,81.23,81.44,4900.0,80.2167,80.2561,80.0492,80.2561,4900.0
2014-05-20 11:55:00,81.44,81.51,81.26,81.3,16200.0,80.2561,80.3251,80.0788,80.1182,16200.0
2014-05-20 12:00:00,81.3,81.35,81.09,81.3,9400.0,80.1182,80.1674,79.9112,80.1182,9400.0
2014-05-20 12:05:00,81.39,81.4,81.19,81.19,4600.0,80.2069,80.2167,80.0098,80.0098,4600.0
2014-05-20 12:10:00,81.22,81.28,81.19,81.23,6000.0,80.0393,80.0985,80.0098,80.0492,6000.0
2014-05-20 12:15:00,81.19,81.36,81.18,81.27,7300.0,80.0098,80.1773,79.9999,80.0886,7300.0
2014-05-20 12:20:00,81.24,81.46,81.24,81.45,1700.0,80.059,80.2758,80.059,80.266,1700.0
2014-05-20 12:25:00,81.45,81.45,81.18,81.18,4700.0,80.266,80.266,79.9999,79.9999,4700.0
2014-05-20 12:30:00,81.2,81.3,81.1,81.19,7200.0,80.0196,80.1182,79.9211,80.0098,7200.0
2014-05-20 12:35:00,81.17,81.19,81.02,81.11,1600.0,79.9901,80.0098,79.8422,79.9309,1600.0
2014-05-20 12:40:00,81.17,81.17,81.02,81.02,600.0,79.9901,79.9901,79.8422,79.8422,600.0
2014-05-20 12:45:00,81.1,81.18,80.9,81.0,6100.0,79.9211,79.9999,79.724,79.8225,6100.0
2014-05-20 12:50:00,80.97,81.02,80.62,80.91,18000.0,79.793,79.8422,79.4481,79.7338,18000.0
2014-05-20 12:55:00,80.89,81.24,80.86,81.2,15400.0,79.7141,80.059,79.6846,80.0196,15400.0
2014-05-20 13:00:00,81.2,81.3,81.17,81.24,3100.0,80.0196,80.1182,79.9901,80.059,3100.0
2014-05-20 13:05:00,81.25,81.27,81.03,81.17,20900.0,80.0689,80.0886,79.8521,79.9901,20900.0
2014-05-20 13:10:00,81.15,81.15,80.62,80.62,3300.0,79.9704,79.9704,79.4481,79.4481,3300.0
2014-05-20 13:15:00,80.66,80.77,80.55,80.77,7800.0,79.4875,79.5959,79.3791,79.5959,7800.0
2014-05-20 13:20:00,80.72,80.72,80.45,80.7,19200.0,79.5466,79.5466,79.2805,79.5269,19200.0
2014-05-20 13:25:00,80.76,80.89,80.34,80.38,17800.0,79.586,79.7141,79.1721,79.2115,17800.0
2014-05-20 13:30:00,80.36,80.55,80.28,80.31,81100.0,79.1918,79.3791,79.113,79.1426,81100.0
2014-05-20 13:35:00,80.38,80.5,80.25,80.5,3500.0,79.2115,79.3298,79.0834,79.3298,3500.0
2014-05-20 13:40:00,80.5,80.52,80.35,80.52,58300.0,79.3298,79.3495,79.182,79.3495,58300.0
2014-05-20 13:45:00,80.55,80.65,80.55,80.65,1600.0,79.3791,79.4776,79.3791,79.4776,1600.0
2014-05-20 13:50:00,80.53,80.65,80.48,80.65,1900.0,79.3594,79.4776,79.3101,79.4776,1900.0
2014-05-20 13:55:00,80.6,80.6,80.4,80.45,28900.0,79.4283,79.4283,79.2313,79.2805,28900.0
2014-05-20 14:00:00,80.45,80.67,80.35,80.45,42100.0,79.2805,79.4973,79.182,79.2805,42100.0
2014-05-20 14:05:00,80.53,80.82,80.53,80.66,5800.0,79.3594,79.6451,79.3594,79.4875,5800.0
2014-05-20 14:10:00,80.65,80.74,80.49,80.72,25600.0,79.4776,79.5663,79.3199,79.5466,25600.0
2014-05-20 14:15:00,80.71,80.71,80.42,80.64,7300.0,79.5367,79.5367,79.251,79.4678,7300.0
2014-05-20 14:20:00,80.8,80.8,80.52,80.67,5900.0,79.6254,79.6254,79.3495,79.4973,5900.0
2014-05-20 14:25:00,80.67,80.67,80.25,80.35,92300.0,79.4973,79.4973,79.0834,79.182,92300.0
2014-05-20 14:30:00,80.29,80.34,79.97,80.1,16900.0,79.1229,79.1721,78.8075,78.9356,16900.0
2014-05-20 14:35:00,80.1,80.15,79.78,79.85,3700.0,78.9356,78.9849,78.6203,78.6892,3700.0
2014-05-20 14:40:00,79.78,79.85,79.7,79.75,15500.0,78.6203,78.6892,78.5414,78.5907,15500.0
2014-05-20 14:45:00,79.78,80.32,79.78,80.32,14700.0,78.6203,79.1524,78.6203,79.1524,14700.0
2014-05-20 14:50:00,80.29,80.57,80.29,80.42,5800.0,79.1229,79.3988,79.1229,79.251,5800.0
2014-05-20 14:55:00,80.43,80.73,80.39,80.64,8400.0,79.2608,79.5565,79.2214,79.4678,8400.0
2014-05-20 15:00:00,80.67,80.91,80.67,80.81,6000.0,79.4973,79.7338,79.4973,79.6353,6000.0
2014-05-20 15:05:00,80.97,81.07,80.88,80.89,13000.0,79.793,79.8915,79.7043,79.7141,13000.0
2014-05-20 15:10:00,80.85,80.94,80.65,80.65,8600.0,79.6747,79.7634,79.4776,79.4776,8600.0
2014-05-20 15:15:00,80.68,80.9,80.54,80.6,14900.0,79.5072,79.724,79.3692,79.4283,14900.0
2014-05-20 15:20:00,80.75,80.75,80.37,80.44,8700.0,79.5762,79.5762,79.2017,79.2707,8700.0
2014-05-20 15:25:00,80.43,80.58,80.32,80.46,6500.0,79.2608,79.4086,79.1524,79.2904,6500.0
2014-05-20 15:30:00,80.49,80.52,80.24,80.52,14100.0,79.3199,79.3495,79.0736,79.3495,14100.0
2014-05-20 15:35:00,80.55,80.89,80.55,80.66,12400.0,79.3791,79.7141,79.3791,79.4875,12400.0
2014-05-20 15:40:00,80.63,80.65,80.44,80.56,16200.0,79.4579,79.4776,79.2707,79.3889,16200.0
2014-05-20 15:45:00,80.57,80.59,80.4,80.5,12100.0,79.3988,79.4185,79.2313,79.3298,12100.0
2014-05-20 15:50:00,80.5,80.53,80.41,80.43,16700.0,79.3298,79.3594,79.2411,79.2608,16700.0
2014-05-20 15:55:00,80.43,80.59,80.39,80.48,17100.0,79.2608,79.4185,79.2214,79.3101,17100.0
2014-05-21 09:30:00,80.48,80.64,79.52,79.53,260300.0,79.3101,79.4678,78.364,78.3739,260300.0
2014-05-21 09:35:00,79.88,80.47,79.54,79.99,263300.0,78.7188,79.3002,78.3838,78.8272,263300.0
2014-05-21 09:40:00,80.09,80.89,80.09,80.89,23300.0,78.9258,79.7141,78.9258,79.7141,23300.0
2014-05-21 09:45:00,80.82,81.34,80.71,80.72,77600.0,79.6451,80.1576,79.5367,79.5466,77600.0
2014-05-21 09:50:00,80.97,81.09,80.41,81.0,26300.0,79.793,79.9112,79.2411,79.8225,26300.0
2014-05-21 09:55:00,81.0,81.99,80.91,81.8,14600.0,79.8225,80.7981,79.7338,80.6109,14600.0
2014-05-21 10:00:00,82.03,82.42,81.88,82.1,12100.0,80.8376,81.2219,80.6897,80.9065,12100.0
2014-05-21 10:05:00,82.09,82.28,81.82,82.26,6000.0,80.8967,81.0839,80.6306,81.0642,6000.0
2014-05-21 10:10:00,82.31,82.82,82.3,82.79,10800.0,81.1135,81.6161,81.1036,81.5865,10800.0
2014-05-21 10:15:00,82.72,82.76,82.51,82.57,6100.0,81.5175,81.5569,81.3106,81.3697,6100.0
2014-05-21 10:20:00,82.6,82.6,82.49,82.5,3600.0,81.3993,81.3993,81.2909,81.3007,3600.0
2014-05-21 10:25:00,82.6,82.87,82.57,82.87,9400.0,81.3993,81.6653,81.3697,81.6653,9400.0
2014-05-21 10:30:00,82.87,83.08,82.05,82.05,36000.0,81.6653,81.8723,80.8573,80.8573,36000.0
2014-05-21 10:35:00,82.02,82.3,81.37,82.1,130000.0,80.8277,81.1036,80.1872,80.9065,130000.0
2014-05-21 10:40:00,81.95,82.05,81.72,81.91,14800.0,80.7587,80.8573,80.5321,80.7193,14800.0
2014-05-21 10:45:00,81.79,82.06,81.72,82.05,32200.0,80.601,80.8671,80.5321,80.8573,32200.0
2014-05-21 10:50:00,81.99,82.08,81.82,81.98,32700.0,80.7981,80.8868,80.6306,80.7883,32700.0
2014-05-21 10:55:00,81.93,81.99,81.41,81.48,12700.0,80.739,80.7981,80.2266,80.2956,12700.0
2014-05-21 11:00:00,81.39,81.81,81.14,81.81,17400.0,80.2069,80.6208,79.9605,80.6208,17400.0
2014-05-21 11:05:00,81.73,82.04,81.6,81.93,45600.0,80.5419,80.8474,80.4138,80.739,45600.0
2014-05-21 11:10:00,82.02,82.04,81.72,81.98,17300.0,80.8277,80.8474,80.5321,80.7883,17300.0
2014-05-21 11:15:00,82.03,82.24,81.91,82.11,26500.0,80.8376,81.0445,80.7193,80.9164,26500.0
2014-05-21 11:20:00,82.06,82.19,81.75,81.89,14600.0,80.8671,80.9952,80.5616,80.6996,14600.0
2014-05-21 11:25:00,81.95,81.95,81.59,81.7,6800.0,80.7587,80.7587,80.404,80.5124,6800.0
2014-05-21 11:30:00,81.69,81.91,81.6,81.64,12100.0,80.5025,80.7193,80.4138,80.4532,12100.0
2014-05-21 11:35:00,81.71,81.75,81.63,81.75,18100.0,80.5222,80.5616,80.4434,80.5616,18100.0
2014-05-21 11:40:00,81.76,81.79,81.57,81.68,16600.0,80.5715,80.601,80.3842,80.4926,16600.0
2014-05-21 11:45:00,81.73,81.73,81.46,81.52,8300.0,80.5419,80.5419,80.2758,80.335,8300.0
2014-05-21 11:50:00,81.48,81.95,81.48,81.73,16400.0,80.2956,80.7587,80.2956,80.5419,16400.0
2014-05-21 11:55:00,81.76,82.13,81.7,82.07,10700.0,80.5715,80.9361,80.5124,80.877,10700.0
2014-05-21 12:00:00,82.04,82.3,81.97,82.05,16000.0,80.8474,81.1036,80.7784,80.8573,16000.0
2014-05-21 12:05:00,82.05,82.07,81.61,81.67,29900.0,80.8573,80.877,80.4237,80.4828,29900.0
2014-05-21 12:10:00,81.76,81.88,81.43,81.78,10600.0,80.5715,80.6897,80.2463,80.5912,10600.0
2014-05-21 12:15:00,81.84,82.08,81.75,82.07,6600.0,80.6503,80.8868,80.5616,80.877,6600.0
2014-05-21 12:20:00,82.08,82.2,81.85,81.85,6500.0,80.8868,81.0051,80.6602,80.6602,6500.0
2014-05-21 12:25:00,81.91,82.17,81.82,82.02,12900.0,80.7193,80.9755,80.6306,80.8277,12900.0
2014-05-21 12:30:00,82.02,82.02,81.9,81.95,8000.0,80.8277,80.8277,80.7094,80.7587,8000.0
2014-05-21 12:35:00,81.95,81.97,81.59,81.59,22600.0,80.7587,80.7784,80.404,80.404,22600.0
2014-05-21 12:40:00,81.59,81.79,81.4,81.64,17000.0,80.404,80.601,80.2167,80.4532,17000.0
2014-05-21 12:45:00,81.68,81.92,81.54,81.92,15200.0,80.4926,80.7292,80.3547,80.7292,15200.0
2014-05-21 12:50:00,81.92,81.95,81.64,81.82,7500.0,80.7292,80.7587,80.4532,80.6306,7500.0
2014-05-21 12:55:00,81.84,81.93,81.82,81.9,2800.0,80.6503,80.739,80.6306,80.7094,2800.0
2014-05-21 13:00:00,81.95,82.05,81.91,82.0,10000.0,80.7587,80.8573,80.7193,80.808,10000.0
2014-05-21 13:05:00,82.0,82.07,81.92,82.02,10200.0,80.808,80.877,80.7292,80.8277,10200.0
2014-05-21 13:10:00,81.96,82.01,81.75,81.79,8200.0,80.7686,80.8178,80.5616,80.601,8200.0
2014-05-21 13:15:00,81.76,81.92,81.72,81.86,11500.0,80.5715,80.7292,80.5321,80.67,11500.0
2014-05-21 13:20:00,81.85,81.95,81.76,81.95,2000.0,80.6602,80.7587,80.5715,80.7587,2000.0
2014-05-21 13:25:00,81.95,82.05,81.81,81.87,7300.0,80.7587,80.8573,80.6208,80.6799,7300.0
2014-05-21 13:30:00,81.92,81.95,81.77,81.93,5400.0,80.7292,80.7587,80.5813,80.739,5400.0
2014-05-21 13:35:00,81.97,82.0,81.86,82.0,7600.0,80.7784,80.808,80.67,80.808,7600.0
2014-05-21 13:40:00,82.0,82.02,81.9,81.98,8000.0,80.808,80.8277,80.7094,80.7883,8000.0
2014-05-21 13:45:00,81.95,81.97,81.89,81.95,2000.0,80.7587,80.7784,80.6996,80.7587,2000.0
2014-05-21 13:50:00,81.95,82.08,81.95,82.02,9700.0,80.7587,80.8868,80.7587,80.8277,9700.0
2014-05-21 13:55:00,82.04,82.04,81.88,81.97,6100.0,80.8474,80.8474,80.6897,80.7784,6100.0
2014-05-21 14:00:00,81.9,82.24,81.83,82.1,19400.0,80.7094,81.0445,80.6405,80.9065,19400.0
2014-05-21 14:05:00,82.09,82.09,81.89,81.93,47000.0,80.8967,80.8967,80.6996,80.739,47000.0
2014-05-21 14:10:00,81.93,82.01,81.75,81.99,8300.0,80.739,80.8178,80.5616,80.7981,8300.0
2014-05-21 14:15:00,81.96,82.02,81.83,81.98,3200.0,80.7686,80.8277,80.6405,80.7883,3200.0
2014-05-21 14:20:00,81.98,82.06,81.95,82.0,7200.0,80.7883,80.8671,80.7587,80.808,7200.0
2014-05-21 14:25:00,82.04,82.09,81.74,81.74,33500.0,80.8474,80.8967,80.5518,80.5518,33500.0
2014-05-21 14:30:00,81.92,81.95,81.86,81.94,2700.0,80.7292,80.7587,80.67,80.7489,2700.0
2014-05-21 14:35:00,81.92,82.04,81.9,82.01,7800.0,80.7292,80.8474,80.7094,80.8178,7800.0
2014-05-21 14:40:00,82.01,82.03,81.4,81.7,36500.0,80.8178,80.8376,80.2167,80.5124,36500.0
2014-05-21 14:45:00,81.73,81.73,81.49,81.67,13800.0,80.5419,80.5419,80.3054,80.4828,13800.0
2014-05-21 14:50:00,81.73,81.9,81.65,81.68,13600.0,80.5419,80.7094,80.4631,80.4926,13600.0
2014-05-21 14:55:00,81.68,81.91,81.64,81.83,14900.0,80.4926,80.7193,80.4532,80.6405,14900.0
2014-05-21 15:00:00,81.86,81.93,81.73,81.78,21300.0,80.67,80.739,80.5419,80.5912,21300.0
2014-05-21 15:05:00,81.89,81.89,81.66,81.76,10100.0,80.6996,80.6996,80.4729,80.5715,10100.0
2014-05-21 15:10:00,81.78,81.87,81.68,81.69,8600.0,80.5912,80.6799,80.4926,80.5025,8600.0
2014-05-21 15:15:00,81.73,81.82,81.63,81.76,6200.0,80.5419,80.6306,80.4434,80.5715,6200.0
2014-05-21 15:20:00,81.7,81.8,81.43,81.52,20100.0,80.5124,80.6109,80.2463,80.335,20100.0
2014-05-21 15:25:00,81.51,81.51,80.99,80.99,40500.0,80.3251,80.3251,79.8127,79.8127,40500.0
2014-05-21 15:30:00,80.98,81.01,80.43,80.48,52700.0,79.8028,79.8324,79.2608,79.3101,52700.0
2014-05-21 15:35:00,80.46,80.84,80.33,80.58,49400.0,79.2904,79.6649,79.1623,79.4086,49400.0
2014-05-21 15:40:00,80.73,81.0,80.5,80.95,29700.0,79.5565,79.8225,79.3298,79.7733,29700.0
2014-05-21 15:45:00,80.95,81.25,80.89,81.15,28200.0,79.7733,80.0689,79.7141,79.9704,28200.0
2014-05-21 15:50:00,81.19,81.28,81.08,81.2,35000.0,80.0098,80.0985,79.9014,80.0196,35000.0
2014-05-21 15:55:00,81.18,81.19,80.65,80.78,76000.0,79.9999,80.0098,79.4776,79.6057,76000.0
2014-05-22 09:30:00,80.54,81.35,80.54,81.35,8100.0,79.3692,80.1674,79.3692,80.1674,8100.0
2014-05-22 09:35:00,80.64,81.31,80.64,81.24,3400.0,79.4678,80.128,79.4678,80.059,3400.0
2014-05-22 09:40:00,81.2,81.85,81.2,81.62,2500.0,80.0196,80.6602,80.0196,80.4335,2500.0
2014-05-22 09:45:00,81.61,81.69,81.52,81.55,20700.0,80.4237,80.5025,80.335,80.3645,20700.0
2014-05-22 09:50:00,81.5,81.89,81.5,81.72,2500.0,80.3153,80.6996,80.3153,80.5321,2500.0
2014-05-22 09:55:00,81.79,81.93,81.55,81.55,6800.0,80.601,80.739,80.3645,80.3645,6800.0
2014-05-22 10:00:00,81.67,81.72,81.31,81.51,5500.0,80.4828,80.5321,80.128,80.3251,5500.0
2014-05-22 10:05:00,81.44,81.49,81.19,81.48,11000.0,80.2561,80.3054,80.0098,80.2956,11000.0
2014-05-22 10:10:00,81.59,81.75,81.39,81.5,15500.0,80.404,80.5616,80.2069,80.3153,15500.0
2014-05-22 10:15:00,81.36,81.6,81.24,81.24,15200.0,80.1773,80.4138,80.059,80.059,15200.0
2014-05-22 10:20:00,81.5,81.5,81.08,81.27,10100.0,80.3153,80.3153,79.9014,80.0886,10100.0
2014-05-22 10:25:00,81.25,81.39,81.09,81.3,64900.0,80.0689,80.2069,79.9112,80.1182,64900.0
2014-05-22 10:30:00,81.37,81.55,81.2,81.4,12400.0,80.1872,80.3645,80.0196,80.2167,12400.0
2014-05-22 10:35:00,81.24,81.5,81.24,81.25,4800.0,80.059,80.3153,80.059,80.0689,4800.0
2014-05-22 10:40:00,81.3,81.48,81.17,81.25,24500.0,80.1182,80.2956,79.9901,80.0689,24500.0
2014-05-22 10:45:00,81.25,81.51,81.25,81.4,5000.0,80.0689,80.3251,80.0689,80.2167,5000.0
2014-05-22 10:50:00,81.41,81.57,81.29,81.53,5100.0,80.2266,80.3842,80.1083,80.3448,5100.0
2014-05-22 10:55:00,81.44,81.53,81.35,81.43,16200.0,80.2561,80.3448,80.1674,80.2463,16200.0
2014-05-22 11:00:00,81.56,81.56,81.17,81.35,9700.0,80.3744,80.3744,79.9901,80.1674,9700.0
2014-05-22 11:05:00,81.41,81.45,81.23,81.3,5100.0,80.2266,80.266,80.0492,80.1182,5100.0
2014-05-22 11:10:00,81.4,81.56,81.33,81.34,8000.0,80.2167,80.3744,80.1477,80.1576,8000.0
2014-05-22 11:15:00,81.45,81.68,81.43,81.68,4300.0,80.266,80.4926,80.2463,80.4926,4300.0
2014-05-22 11:20:00,81.64,81.73,81.53,81.6,8900.0,80.4532,80.5419,80.3448,80.4138,8900.0
2014-05-22 11:25:00,81.7,81.74,81.5,81.56,15000.0,80.5124,80.5518,80.3153,80.3744,15000.0
2014-05-22 11:30:00,81.56,81.82,81.52,81.78,6400.0,80.3744,80.6306,80.335,80.5912,6400.0
2014-05-22 11:35:00,81.78,81.85,81.56,81.76,12300.0,80.5912,80.6602,80.3744,80.5715,12300.0
2014-05-22 11:40:00,81.73,81.8,81.45,81.52,7800.0,80.5419,80.6109,80.266,80.335,7800.0
2014-05-22 11:45:00,81.44,81.73,81.44,81.73,2500.0,80.2561,80.5419,80.2561,80.5419,2500.0
2014-05-22 11:50:00,81.74,81.76,81.5,81.72,8400.0,80.5518,80.5715,80.3153,80.5321,8400.0
2014-05-22 11:55:00,81.8,81.88,81.61,81.67,19200.0,80.6109,80.6897,80.4237,80.4828,19200.0
2014-05-22 12:00:00,81.62,81.8,81.58,81.79,38400.0,80.4335,80.6109,80.3941,80.601,38400.0
2014-05-22 12:05:00,81.86,82.15,81.72,81.98,6800.0,80.67,80.9558,80.5321,80.7883,6800.0
2014-05-22 12:10:00,81.85,82.13,81.83,82.13,3400.0,80.6602,80.9361,80.6405,80.9361,3400.0
2014-05-22 12:15:00,82.14,82.58,82.14,82.57,11600.0,80.946,81.3796,80.946,81.3697,11600.0
2014-05-22 12:20:00,82.56,82.65,82.52,82.59,3200.0,81.3599,81.4485,81.3204,81.3894,3200.0
2014-05-22 12:25:00,82.59,82.89,82.57,82.84,5800.0,81.3894,81.6851,81.3697,81.6358,5800.0
2014-05-22 12:30:00,82.86,83.07,82.84,82.88,8200.0,81.6555,81.8624,81.6358,81.6752,8200.0
2014-05-22 12:35:00,82.94,83.08,82.87,82.99,5200.0,81.7343,81.8723,81.6653,81.7836,5200.0
2014-05-22 12:40:00,83.01,83.06,82.72,83.06,6700.0,81.8033,81.8526,81.5175,81.8526,6700.0
2014-05-22 12:45:00,83.06,83.31,82.98,83.31,12300.0,81.8526,82.099,81.7737,82.099,12300.0
2014-05-22 12:50:00,83.27,83.78,83.22,83.74,10400.0,82.0595,82.5621,82.0103,82.5227,10400.0
2014-05-22 12:55:00,83.76,83.93,83.71,83.71,11700.0,82.5424,82.7099,82.4931,82.4931,11700.0
2014-05-22 13:00:00,83.76,84.37,83.76,84.28,14200.0,82.5424,83.1435,82.5424,83.0549,14200.0
2014-05-22 13:05:00,84.28,84.28,84.1,84.23,4700.0,83.0549,83.0549,82.8775,83.0056,4700.0
2014-05-22 13:10:00,84.29,84.29,84.06,84.06,7600.0,83.0647,83.0647,82.838,82.838,7600.0
2014-05-22 13:15:00,84.07,84.23,83.82,84.23,15100.0,82.8479,83.0056,82.6015,83.0056,15100.0
2014-05-22 13:20:00,84.19,84.2,84.05,84.06,4400.0,82.9662,82.976,82.8282,82.838,4400.0
2014-05-22 13:25:00,84.15,84.58,84.12,84.58,4200.0,82.9267,83.3505,82.8972,83.3505,4200.0
2014-05-22 13:30:00,84.5,84.92,84.5,84.92,12600.0,83.2717,83.6855,83.2717,83.6855,12600.0
2014-05-22 13:35:00,84.92,84.95,84.74,84.93,20500.0,83.6855,83.7151,83.5082,83.6954,20500.0
2014-05-22 13:40:00,84.96,85.18,84.94,85.08,8300.0,83.725,83.9418,83.7053,83.8432,8300.0
2014-05-22 13:45:00,85.18,85.34,85.0,85.12,5900.0,83.9418,84.0994,83.7644,83.8826,5900.0
2014-05-22 13:50:00,85.1,85.12,85.0,85.06,7300.0,83.8629,83.8826,83.7644,83.8235,7300.0
2014-05-22 13:55:00,85.06,85.33,85.0,85.25,6400.0,83.8235,84.0896,83.7644,84.0108,6400.0
2014-05-22 14:00:00,85.23,85.31,84.77,84.84,13000.0,83.991,84.0699,83.5377,83.6067,13000.0
2014-05-22 14:05:00,84.77,84.83,84.64,84.69,8000.0,83.5377,83.5969,83.4096,83.4589,8000.0
2014-05-22 14:10:00,84.66,85.26,84.66,85.26,8400.0,83.4293,84.0206,83.4293,84.0206,8400.0
2014-05-22 14:15:00,85.27,85.43,85.22,85.35,9400.0,84.0305,84.1881,83.9812,84.1093,9400.0
2014-05-22 14:20:00,85.35,85.46,84.98,85.3,13900.0,84.1093,84.2177,83.7447,84.06,13900.0
2014-05-22 14:25:00,85.05,85.26,85.01,85.09,2700.0,83.8137,84.0206,83.7742,83.8531,2700.0
2014-05-22 14:30:00,85.21,85.21,85.05,85.12,3200.0,83.9713,83.9713,83.8137,83.8826,3200.0
2014-05-22 14:35:00,85.13,85.21,84.99,84.99,3000.0,83.8925,83.9713,83.7545,83.7545,3000.0
2014-05-22 14:40:00,84.96,85.3,84.87,85.22,12000.0,83.725,84.06,83.6363,83.9812,12000.0
2014-05-22 14:45:00,85.18,85.26,84.98,85.0,7200.0,83.9418,84.0206,83.7447,83.7644,7200.0
2014-05-22 14:50:00,85.0,85.13,84.94,85.13,5200.0,83.7644,83.8925,83.7053,83.8925,5200.0
2014-05-22 14:55:00,85.26,85.48,85.17,85.48,3400.0,84.0206,84.2374,83.9319,84.2374,3400.0
2014-05-22 15:00:00,85.46,85.46,85.06,85.17,7000.0,84.2177,84.2177,83.8235,83.9319,7000.0
2014-05-22 15:05:00,85.17,85.17,84.99,85.09,6700.0,83.9319,83.9319,83.7545,83.8531,6700.0
2014-05-22 15:10:00,85.08,85.14,84.88,84.95,17200.0,83.8432,83.9023,83.6461,83.7151,17200.0
2014-05-22 15:15:00,84.98,85.2,84.98,85.15,8300.0,83.7447,83.9615,83.7447,83.9122,8300.0
2014-05-22 15:20:00,85.12,85.25,85.07,85.25,7100.0,83.8826,84.0108,83.8334,84.0108,7100.0
2014-05-22 15:25:00,85.2,85.49,85.15,85.32,14700.0,83.9615,84.2473,83.9122,84.0797,14700.0
2014-05-22 15:30:00,85.32,85.32,84.8,84.8,27100.0,84.0797,84.0797,83.5673,83.5673,27100.0
2014-05-22 15:35:00,84.82,84.86,84.0,84.14,74600.0,83.587,83.6264,82.7789,82.9169,74600.0
2014-05-22 15:40:00,84.18,84.31,83.91,84.29,32200.0,82.9563,83.0844,82.6902,83.0647,32200.0
2014-05-22 15:45:00,84.24,84.31,83.95,84.17,47700.0,83.0154,83.0844,82.7296,82.9464,47700.0
2014-05-22 15:50:00,84.15,84.42,84.03,84.05,39200.0,82.9267,83.1928,82.8085,82.8282,39200.0
2014-05-22 15:55:00,84.17,84.2,83.92,84.17,93100.0,82.9464,82.976,82.7001,82.9464,93100.0
2014-05-23 09:30:00,84.05,84.19,83.01,83.52,5800.0,82.8282,82.9662,81.8033,82.3059,5800.0
2014-05-23 09:35:00,83.53,83.55,82.78,82.78,7200.0,82.3158,82.3355,81.5767,81.5767,7200.0
2014-05-23 09:40:00,82.87,83.06,82.56,82.58,15400.0,81.6653,81.8526,81.3599,81.3796,15400.0
2014-05-23 09:45:00,82.56,82.64,82.29,82.4,14400.0,81.3599,81.4387,81.0938,81.2022,14400.0
2014-05-23 09:50:00,82.45,82.57,82.05,82.3,41100.0,81.2515,81.3697,80.8573,81.1036,41100.0
2014-05-23 09:55:00,82.3,82.58,82.23,82.52,48400.0,81.1036,81.3796,81.0347,81.3204,48400.0
2014-05-23 10:00:00,82.52,82.54,82.15,82.33,18400.0,81.3204,81.3401,80.9558,81.1332,18400.0
2014-05-23 10:05:00,82.15,82.52,82.14,82.41,21400.0,80.9558,81.3204,80.946,81.212,21400.0
2014-05-23 10:10:00,82.32,82.48,82.12,82.15,23000.0,81.1233,81.281,80.9262,80.9558,23000.0
2014-05-23 10:15:00,82.16,82.42,82.0,82.38,14700.0,80.9657,81.2219,80.808,81.1825,14700.0
2014-05-23 10:20:00,82.31,82.6,82.31,82.59,8700.0,81.1135,81.3993,81.1135,81.3894,8700.0
2014-05-23 10:25:00,82.53,82.96,82.53,82.96,4300.0,81.3303,81.754,81.3303,81.754,4300.0
2014-05-23 10:30:00,83.02,83.29,83.02,83.27,2500.0,81.8132,82.0792,81.8132,82.0595,2500.0
2014-05-23 10:35:00,83.37,83.65,83.05,83.08,8300.0,82.1581,82.434,81.8427,81.8723,8300.0
2014-05-23 10:40:00,83.37,83.52,83.28,83.4,1900.0,82.1581,82.3059,82.0694,82.1876,1900.0
2014-05-23 10:45:00,83.53,83.54,83.47,83.51,1600.0,82.3158,82.3256,82.2566,82.296,1600.0
2014-05-23 10:50:00,83.6,84.05,83.6,83.88,23600.0,82.3847,82.8282,82.3847,82.6607,23600.0
2014-05-23 10:55:00,83.87,83.87,83.69,83.69,3100.0,82.6508,82.6508,82.4734,82.4734,3100.0
2014-05-23 11:00:00,83.74,84.0,83.71,84.0,8400.0,82.5227,82.7789,82.4931,82.7789,8400.0
2014-05-23 11:05:00,83.95,84.18,83.89,84.14,6200.0,82.7296,82.9563,82.6705,82.9169,6200.0
2014-05-23 11:10:00,84.23,84.3,84.1,84.19,4400.0,83.0056,83.0746,82.8775,82.9662,4400.0
2014-05-23 11:15:00,84.19,84.32,84.1,84.22,14100.0,82.9662,83.0943,82.8775,82.9957,14100.0
2014-05-23 11:20:00,84.22,84.22,83.82,83.86,2800.0,82.9957,82.9957,82.6015,82.641,2800.0
2014-05-23 11:25:00,83.86,84.12,83.86,84.1,4600.0,82.641,82.8972,82.641,82.8775,4600.0
2014-05-23 11:30:00,84.16,84.32,84.12,84.32,700.0,82.9366,83.0943,82.8972,83.0943,700.0
2014-05-23 11:35:00,84.49,84.6,84.45,84.5,1800.0,83.2618,83.3702,83.2224,83.2717,1800.0
2014-05-23 11:40:00,84.52,84.81,84.5,84.66,8300.0,83.2914,83.5771,83.2717,83.4293,8300.0
2014-05-23 11:45:00,84.69,84.89,84.55,84.76,12700.0,83.4589,83.656,83.3209,83.5279,12700.0
2014-05-23 11:50:00,84.58,84.7,84.1,84.35,13600.0,83.3505,83.4687,82.8775,83.1238,13600.0
2014-05-23 11:55:00,84.2,84.28,83.74,83.85,12900.0,82.976,83.0549,82.5227,82.6311,12900.0
2014-05-23 12:00:00,83.83,83.83,83.6,83.66,4200.0,82.6114,82.6114,82.3847,82.4439,4200.0
2014-05-23 12:05:00,83.61,83.68,83.24,83.24,6100.0,82.3946,82.4636,82.03,82.03,6100.0
2014-05-23 12:10:00,83.16,83.6,83.16,83.5,9900.0,81.9511,82.3847,81.9511,82.2862,9900.0
2014-05-23 12:15:00,83.54,83.67,83.34,83.34,3400.0,82.3256,82.4537,82.1285,82.1285,3400.0
2014-05-23 12:20:00,83.31,83.31,83.02,83.02,3100.0,82.099,82.099,81.8132,81.8132,3100.0
2014-05-23 12:25:00,83.22,83.22,83.06,83.14,500.0,82.0103,82.0103,81.8526,81.9314,500.0
2014-05-23 12:30:00,83.19,83.47,83.16,83.44,4600.0,81.9807,82.2566,81.9511,82.2271,4600.0
2014-05-23 12:35:00,83.36,83.78,83.36,83.7,5800.0,82.1482,82.5621,82.1482,82.4833,5800.0
2014-05-23 12:40:00,83.62,83.62,83.34,83.54,2600.0,82.4044,82.4044,82.1285,82.3256,2600.0
2014-05-23 12:45:00,83.63,84.05,83.56,83.8,8200.0,82.4143,82.8282,82.3453,82.5818,8200.0
2014-05-23 12:50:00,83.77,83.77,83.42,83.47,2300.0,82.5523,82.5523,82.2074,82.2566,2300.0
2014-05-23 12:55:00,83.59,83.85,83.52,83.84,4700.0,82.3749,82.6311,82.3059,82.6212,4700.0
2014-05-23 13:00:00,83.75,84.08,83.73,83.94,2800.0,82.5326,82.8578,82.5128,82.7198,2800.0
2014-05-23 13:05:00,83.93,84.06,83.88,84.06,2300.0,82.7099,82.838,82.6607,82.838,2300.0
2014-05-23 13:10:00,84.06,84.06,83.93,83.94,1600.0,82.838,82.838,82.7099,82.7198,1600.0
2014-05-23 13:15:00,84.0,84.21,83.88,83.88,16300.0,82.7789,82.9859,82.6607,82.6607,16300.0
2014-05-23 13:20:00,83.75,83.92,83.73,83.92,6300.0,82.5326,82.7001,82.5128,82.7001,6300.0
2014-05-23 13:25:00,83.97,84.08,83.71,83.75,15300.0,82.7494,82.8578,82.4931,82.5326,15300.0
2014-05-23 13:30:00,83.73,83.79,83.56,83.67,8100.0,82.5128,82.572,82.3453,82.4537,8100.0
2014-05-23 13:35:00,83.65,83.81,83.64,83.75,8700.0,82.434,82.5917,82.4242,82.5326,8700.0
2014-05-23 13:40:00,83.75,83.84,83.73,83.74,1500.0,82.5326,82.6212,82.5128,82.5227,1500.0
2014-05-23 13:45:00,83.74,84.22,83.74,84.03,5400.0,82.5227,82.9957,82.5227,82.8085,5400.0
2014-05-23 13:50:00,84.03,84.2,83.9,83.9,5100.0,82.8085,82.976,82.6804,82.6804,5100.0
2014-05-23 13:55:00,83.9,84.03,83.7,83.75,8200.0,82.6804,82.8085,82.4833,82.5326,8200.0
2014-05-23 14:00:00,83.75,83.83,83.66,83.8,1700.0,82.5326,82.6114,82.4439,82.5818,1700.0
2014-05-23 14:05:00,83.76,84.07,83.76,83.76,12800.0,82.5424,82.8479,82.5424,82.5424,12800.0
2014-05-23 14:10:00,83.77,83.94,83.6,83.66,9700.0,82.5523,82.7198,82.3847,82.4439,9700.0
2014-05-23 14:15:00,83.66,83.94,83.66,83.94,12300.0,82.4439,82.7198,82.4439,82.7198,12300.0
2014-05-23 14:20:00,83.89,84.03,83.89,83.94,1700.0,82.6705,82.8085,82.6705,82.7198,1700.0
2014-05-23 14:25:00,83.92,84.04,83.92,84.0,1500.0,82.7001,82.8183,82.7001,82.7789,1500.0
2014-05-23 14:30:00,84.0,84.08,83.91,83.91,2100.0,82.7789,82.8578,82.6902,82.6902,2100.0
2014-05-23 14:35:00,83.95,84.08,83.88,83.88,3600.0,82.7296,82.8578,82.6607,82.6607,3600.0
2014-05-23 14:40:00,83.92,84.04,83.67,83.84,37100.0,82.7001,82.8183,82.4537,82.6212,37100.0
2014-05-23 14:45:00,83.78,83.97,83.78,83.86,2500.0,82.5621,82.7494,82.5621,82.641,2500.0
2014-05-23 14:50:00,83.98,83.98,83.75,83.75,6800.0,82.7592,82.7592,82.5326,82.5326,6800.0
2014-05-23 14:55:00,83.75,83.8,83.72,83.72,2000.0,82.5326,82.5818,82.503,82.503,2000.0
2014-05-23 15:00:00,83.65,83.74,83.52,83.53,7100.0,82.434,82.5227,82.3059,82.3158,7100.0
2014-05-23 15:05:00,83.53,83.86,83.45,83.72,5500.0,82.3158,82.641,82.2369,82.503,5500.0
2014-05-23 15:10:00,83.72,83.8,83.62,83.63,6700.0,82.503,82.5818,82.4044,82.4143,6700.0
2014-05-23 15:15:00,83.62,83.86,83.62,83.76,3500.0,82.4044,82.641,82.4044,82.5424,3500.0
2014-05-23 15:20:00,83.74,84.08,83.74,83.96,4700.0,82.5227,82.8578,82.5227,82.7395,4700.0
2014-05-23 15:25:00,84.04,84.04,83.9,83.9,5900.0,82.8183,82.8183,82.6804,82.6804,5900.0
2014-05-23 15:30:00,83.89,83.9,83.78,83.88,11800.0,82.6705,82.6804,82.5621,82.6607,11800.0
2014-05-23 15:35:00,83.83,83.96,83.83,83.92,6900.0,82.6114,82.7395,82.6114,82.7001,6900.0
2014-05-23 15:40:00,83.92,84.12,83.9,84.12,10600.0,82.7001,82.8972,82.6804,82.8972,10600.0
2014-05-23 15:45:00,84.13,84.14,84.06,84.06,9600.0,82.907,82.9169,82.838,82.838,9600.0
2014-05-23 15:50:00,84.11,84.26,84.04,84.11,22800.0,82.8873,83.0351,82.8183,82.8873,22800.0
2014-05-23 15:55:00,84.11,84.23,83.99,84.1,26600.0,82.8873,83.0056,82.7691,82.8775,26600.0
2014-05-27 09:30:00,84.43,84.93,84.07,84.78,3700.0,83.2027,83.6954,82.8479,83.5476,3700.0
2014-05-27 09:35:00,84.53,84.8,83.65,83.8,10000.0,83.3012,83.5673,82.434,82.5818,10000.0
2014-05-27 09:40:00,83.9,84.3,83.87,84.19,4600.0,82.6804,83.0746,82.6508,82.9662,4600.0
2014-05-27 09:45:00,84.13,84.43,84.04,84.12,4000.0,82.907,83.2027,82.8183,82.8972,4000.0
2014-05-27 09:50:00,84.34,84.6,84.14,84.3,20700.0,83.114,83.3702,82.9169,83.0746,20700.0
2014-05-27 09:55:00,84.19,84.29,83.93,84.11,4700.0,82.9662,83.0647,82.7099,82.8873,4700.0
2014-05-27 10:00:00,84.3,84.35,84.04,84.06,3100.0,83.0746,83.1238,82.8183,82.838,3100.0
2014-05-27 10:05:00,84.06,84.49,84.06,84.23,4600.0,82.838,83.2618,82.838,83.0056,4600.0
2014-05-27 10:10:00,84.4,84.5,84.24,84.5,7500.0,83.1731,83.2717,83.0154,83.2717,7500.0
2014-05-27 10:15:00,84.49,84.64,84.22,84.22,5900.0,83.2618,83.4096,82.9957,82.9957,5900.0
2014-05-27 10:20:00,84.24,84.46,84.22,84.4,13200.0,83.0154,83.2322,82.9957,83.1731,13200.0
2014-05-27 10:25:00,84.22,84.34,84.11,84.34,4700.0,82.9957,83.114,82.8873,83.114,4700.0
2014-05-27 10:30:00,84.37,84.64,84.37,84.48,5600.0,83.1435,83.4096,83.1435,83.2519,5600.0
2014-05-27 10:35:00,84.41,84.5,84.41,84.41,800.0,83.183,83.2717,83.183,83.183,800.0
2014-05-27 10:40:00,84.45,84.45,84.24,84.28,3200.0,83.2224,83.2224,83.0154,83.0549,3200.0
2014-05-27 10:45:00,84.3,84.46,84.05,84.32,6100.0,83.0746,83.2322,82.8282,83.0943,6100.0
2014-05-27 10:50:00,84.43,84.43,84.12,84.26,4700.0,83.2027,83.2027,82.8972,83.0351,4700.0
2014-05-27 10:55:00,84.26,84.27,84.0,84.07,18700.0,83.0351,83.045,82.7789,82.8479,18700.0
2014-05-27 11:00:00,84.01,84.2,84.01,84.05,4800.0,82.7888,82.976,82.7888,82.8282,4800.0
2014-05-27 11:05:00,84.03,84.29,84.03,84.28,7900.0,82.8085,83.0647,82.8085,83.0549,7900.0
2014-05-27 11:10:00,84.27,84.28,83.7,83.7,16200.0,83.045,83.0549,82.4833,82.4833,16200.0
2014-05-27 11:15:00,83.71,83.71,83.19,83.19,7300.0,82.4931,82.4931,81.9807,81.9807,7300.0
2014-05-27 11:20:00,83.18,83.39,83.03,83.39,5100.0,81.9708,82.1778,81.823,82.1778,5100.0
2014-05-27 11:25:00,83.4,83.48,83.23,83.23,6300.0,82.1876,82.2665,82.0201,82.0201,6300.0
2014-05-27 11:30:00,83.19,83.51,83.12,83.5,5400.0,81.9807,82.296,81.9117,82.2862,5400.0
2014-05-27 11:35:00,83.44,83.53,83.39,83.47,2500.0,82.2271,82.3158,82.1778,82.2566,2500.0
2014-05-27 11:40:00,83.42,83.6,83.33,83.33,3600.0,82.2074,82.3847,82.1187,82.1187,3600.0
2014-05-27 11:45:00,83.28,83.5,83.18,83.26,7500.0,82.0694,82.2862,81.9708,82.0497,7500.0
2014-05-27 11:50:00,83.22,83.45,83.08,83.08,5500.0,82.0103,82.2369,81.8723,81.8723,5500.0
2014-05-27 11:55:00,83.03,83.12,82.76,82.89,16200.0,81.823,81.9117,81.5569,81.6851,16200.0
2014-05-27 12:00:00,82.9,82.93,82.74,82.82,4100.0,81.6949,81.7245,81.5372,81.6161,4100.0
2014-05-27 12:05:00,82.87,83.04,82.8,82.86,6200.0,81.6653,81.8329,81.5964,81.6555,6200.0
2014-05-27 12:10:00,82.84,82.96,82.8,82.82,4100.0,81.6358,81.754,81.5964,81.6161,4100.0
2014-05-27 12:15:00,82.74,82.83,82.46,82.46,7900.0,81.5372,81.6259,81.2613,81.2613,7900.0
2014-05-27 12:20:00,82.44,82.46,82.01,82.01,10100.0,81.2416,81.2613,80.8178,80.8178,10100.0
2014-05-27 12:25:00,82.03,82.13,81.78,82.09,11400.0,80.8376,80.9361,80.5912,80.8967,11400.0
2014-05-27 12:30:00,82.01,82.25,82.01,82.17,3700.0,80.8178,81.0544,80.8178,80.9755,3700.0
2014-05-27 12:35:00,82.16,82.4,82.16,82.25,2400.0,80.9657,81.2022,80.9657,81.0544,2400.0
2014-05-27 12:40:00,82.34,82.34,82.15,82.25,4600.0,81.1431,81.1431,80.9558,81.0544,4600.0
2014-05-27 12:45:00,82.3,82.61,82.3,82.6,4000.0,81.1036,81.4091,81.1036,81.3993,4000.0
2014-05-27 12:50:00,82.57,82.72,82.48,82.68,5900.0,81.3697,81.5175,81.281,81.4781,5900.0
2014-05-27 12:55:00,82.56,82.77,82.56,82.76,5600.0,81.3599,81.5668,81.3599,81.5569,5600.0
2014-05-27 13:00:00,82.7,82.81,82.65,82.81,4100.0,81.4978,81.6062,81.4485,81.6062,4100.0
2014-05-27 13:05:00,82.81,83.09,82.74,83.01,2400.0,81.6062,81.8821,81.5372,81.8033,2400.0
2014-05-27 13:10:00,83.24,83.24,82.81,82.81,12900.0,82.03,82.03,81.6062,81.6062,12900.0
2014-05-27 13:15:00,82.8,82.8,82.44,82.48,2300.0,81.5964,81.5964,81.2416,81.281,2300.0
2014-05-27 13:20:00,82.38,82.42,82.32,82.35,1800.0,81.1825,81.2219,81.1233,81.1529,1800.0
2014-05-27 13:25:00,82.41,82.61,82.37,82.57,5500.0,81.212,81.4091,81.1726,81.3697,5500.0
2014-05-27 13:30:00,82.46,82.52,82.34,82.34,3400.0,81.2613,81.3204,81.1431,81.1431,3400.0
2014-05-27 13:35:00,82.37,82.41,82.27,82.33,4600.0,81.1726,81.212,81.0741,81.1332,4600.0
2014-05-27 13:40:00,82.34,82.39,82.29,82.3,3900.0,81.1431,81.1923,81.0938,81.1036,3900.0
2014-05-27 13:45:00,82.31,82.52,82.31,82.48,3400.0,81.1135,81.3204,81.1135,81.281,3400.0
2014-05-27 13:50:00,82.46,82.61,82.46,82.56,3300.0,81.2613,81.4091,81.2613,81.3599,3300.0
2014-05-27 13:55:00,82.62,82.87,82.62,82.75,7000.0,81.419,81.6653,81.419,81.5471,7000.0
2014-05-27 14:00:00,82.74,82.82,82.57,82.61,2700.0,81.5372,81.6161,81.3697,81.4091,2700.0
2014-05-27 14:05:00,82.65,82.7,82.58,82.68,3900.0,81.4485,81.4978,81.3796,81.4781,3900.0
2014-05-27 14:10:00,82.68,82.69,82.52,82.64,2500.0,81.4781,81.488,81.3204,81.4387,2500.0
2014-05-27 14:15:00,82.64,82.81,82.64,82.81,5400.0,81.4387,81.6062,81.4387,81.6062,5400.0
2014-05-27 14:20:00,82.78,82.84,82.73,82.78,3000.0,81.5767,81.6358,81.5274,81.5767,3000.0
2014-05-27 14:25:00,82.71,82.8,82.7,82.7,2900.0,81.5077,81.5964,81.4978,81.4978,2900.0
2014-05-27 14:30:00,82.75,82.76,82.7,82.71,5500.0,81.5471,81.5569,81.4978,81.5077,5500.0
2014-05-27 14:35:00,82.72,82.78,82.7,82.7,4300.0,81.5175,81.5767,81.4978,81.4978,4300.0
2014-05-27 14:40:00,82.65,82.71,82.61,82.66,3400.0,81.4485,81.5077,81.4091,81.4584,3400.0
2014-05-27 14:45:00,82.66,82.71,82.58,82.69,2600.0,81.4584,81.5077,81.3796,81.488,2600.0
2014-05-27 14:50:00,82.7,83.04,82.7,82.76,8400.0,81.4978,81.8329,81.4978,81.5569,8400.0
2014-05-27 14:55:00,82.78,82.92,82.74,82.85,3900.0,81.5767,81.7146,81.5372,81.6456,3900.0
2014-05-27 15:00:00,82.88,83.0,82.81,82.97,3600.0,81.6752,81.7935,81.6062,81.7639,3600.0
2014-05-27 15:05:00,82.92,83.0,82.83,82.9,4400.0,81.7146,81.7935,81.6259,81.6949,4400.0
2014-05-27 15:10:00,82.89,82.96,82.83,82.96,4200.0,81.6851,81.754,81.6259,81.754,4200.0
2014-05-27 15:15:00,82.92,82.96,82.82,82.89,8700.0,81.7146,81.754,81.6161,81.6851,8700.0
2014-05-27 15:20:00,82.89,83.01,82.89,82.89,5000.0,81.6851,81.8033,81.6851,81.6851,5000.0
2014-05-27 15:25:00,82.89,83.1,82.89,83.02,6500.0,81.6851,81.892,81.6851,81.8132,6500.0
2014-05-27 15:30:00,83.0,83.12,82.89,83.12,6600.0,81.7935,81.9117,81.6851,81.9117,6600.0
2014-05-27 15:35:00,83.12,83.49,83.1,83.49,10400.0,81.9117,82.2763,81.892,82.2763,10400.0
2014-05-27 15:40:00,83.57,83.65,83.49,83.65,14800.0,82.3552,82.434,82.2763,82.434,14800.0
2014-05-27 15:45:00,83.65,83.79,83.55,83.66,8200.0,82.434,82.572,82.3355,82.4439,8200.0
2014-05-27 15:50:00,83.78,84.04,83.77,83.87,35000.0,82.5621,82.8183,82.5523,82.6508,35000.0
2014-05-27 15:55:00,83.88,84.12,83.83,84.12,48900.0,82.6607,82.8972,82.6114,82.8972,48900.0
2014-05-28 09:30:00,83.38,84.06,83.11,83.89,13400.0,82.1679,82.838,81.9019,82.6705,13400.0
2014-05-28 09:35:00,83.89,84.1,83.45,83.55,20000.0,82.6705,82.8775,82.2369,82.3355,20000.0
2014-05-28 09:40:00,83.62,83.75,83.47,83.52,11500.0,82.4044,82.5326,82.2566,82.3059,11500.0
2014-05-28 09:45:00,83.52,83.84,83.39,83.58,15400.0,82.3059,82.6212,82.1778,82.365,15400.0
2014-05-28 09:50:00,83.4,83.7,83.25,83.25,5700.0,82.1876,82.4833,82.0398,82.0398,5700.0
2014-05-28 09:55:00,83.02,83.1,82.68,82.95,14500.0,81.8132,81.892,81.4781,81.7442,14500.0
2014-05-28 10:00:00,83.05,83.05,82.64,82.79,7100.0,81.8427,81.8427,81.4387,81.5865,7100.0
2014-05-28 10:05:00,82.79,83.08,82.46,82.74,9300.0,81.5865,81.8723,81.2613,81.5372,9300.0
2014-05-28 10:10:00,82.92,83.12,82.73,82.74,4100.0,81.7146,81.9117,81.5274,81.5372,4100.0
2014-05-28 10:15:00,82.54,82.69,82.47,82.47,10800.0,81.3401,81.488,81.2712,81.2712,10800.0
2014-05-28 10:20:00,82.5,82.72,82.49,82.7,20900.0,81.3007,81.5175,81.2909,81.4978,20900.0
2014-05-28 10:25:00,82.56,82.86,82.56,82.65,18400.0,81.3599,81.6555,81.3599,81.4485,18400.0
2014-05-28 10:30:00,82.67,82.8,82.6,82.71,14400.0,81.4683,81.5964,81.3993,81.5077,14400.0
2014-05-28 10:35:00,82.71,82.97,82.6,82.61,5000.0,81.5077,81.7639,81.3993,81.4091,5000.0
2014-05-28 10:40:00,82.72,82.87,82.66,82.79,2100.0,81.5175,81.6653,81.4584,81.5865,2100.0
2014-05-28 10:45:00,82.63,82.92,82.61,82.78,3200.0,81.4288,81.7146,81.4091,81.5767,3200.0
2014-05-28 10:50:00,82.71,82.97,82.63,82.75,6700.0,81.5077,81.7639,81.4288,81.5471,6700.0
2014-05-28 10:55:00,82.64,83.04,82.62,82.87,4300.0,81.4387,81.8329,81.419,81.6653,4300.0
2014-05-28 11:00:00,82.87,83.11,82.78,83.09,3500.0,81.6653,81.9019,81.5767,81.8821,3500.0
2014-05-28 11:05:00,82.99,83.32,82.93,83.23,4200.0,81.7836,82.1088,81.7245,82.0201,4200.0
2014-05-28 11:10:00,83.28,83.33,83.05,83.05,4300.0,82.0694,82.1187,81.8427,81.8427,4300.0
2014-05-28 11:15:00,83.01,83.14,82.89,83.02,7100.0,81.8033,81.9314,81.6851,81.8132,7100.0
2014-05-28 11:20:00,83.01,83.13,82.9,83.13,900.0,81.8033,81.9216,81.6949,81.9216,900.0
2014-05-28 11:25:00,82.97,83.06,82.76,82.76,8900.0,81.7639,81.8526,81.5569,81.5569,8900.0
2014-05-28 11:30:00,82.76,82.96,82.76,82.9,1500.0,81.5569,81.754,81.5569,81.6949,1500.0
2014-05-28 11:35:00,82.91,83.05,82.82,82.83,5800.0,81.7048,81.8427,81.6161,81.6259,5800.0
2014-05-28 11:40:00,82.83,83.17,82.75,83.17,8200.0,81.6259,81.961,81.5471,81.961,8200.0
2014-05-28 11:45:00,83.02,83.05,82.81,82.95,15000.0,81.8132,81.8427,81.6062,81.7442,15000.0
2014-05-28 11:50:00,82.87,82.98,82.87,82.91,10100.0,81.6653,81.7737,81.6653,81.7048,10100.0
2014-05-28 11:55:00,82.94,82.99,82.9,82.99,5000.0,81.7343,81.7836,81.6949,81.7836,5000.0
2014-05-28 12:00:00,83.0,83.08,82.93,83.0,5800.0,81.7935,81.8723,81.7245,81.7935,5800.0
2014-05-28 12:05:00,83.0,83.03,83.0,83.0,6800.0,81.7935,81.823,81.7935,81.7935,6800.0
2014-05-28 12:10:00,83.0,83.09,82.83,83.09,7900.0,81.7935,81.8821,81.6259,81.8821,7900.0
2014-05-28 12:15:00,83.01,83.13,82.87,83.13,5600.0,81.8033,81.9216,81.6653,81.9216,5600.0
2014-05-28 12:20:00,83.15,83.2,82.92,82.92,5500.0,81.9413,81.9906,81.7146,81.7146,5500.0
2014-05-28 12:25:00,82.99,83.09,82.95,83.03,4600.0,81.7836,81.8821,81.7442,81.823,4600.0
2014-05-28 12:30:00,83.11,83.11,82.95,83.02,6700.0,81.9019,81.9019,81.7442,81.8132,6700.0
2014-05-28 12:35:00,83.0,83.12,82.99,83.09,5700.0,81.7935,81.9117,81.7836,81.8821,5700.0
2014-05-28 12:40:00,83.02,83.07,82.96,83.02,8900.0,81.8132,81.8624,81.754,81.8132,8900.0
2014-05-28 12:45:00,83.01,83.08,82.98,83.01,4300.0,81.8033,81.8723,81.7737,81.8033,4300.0
2014-05-28 12:50:00,83.0,83.07,83.0,83.01,6400.0,81.7935,81.8624,81.7935,81.8033,6400.0
2014-05-28 12:55:00,83.01,83.1,83.0,83.0,6500.0,81.8033,81.892,81.7935,81.7935,6500.0
2014-05-28 13:00:00,83.03,83.13,83.0,83.13,6400.0,81.823,81.9216,81.7935,81.9216,6400.0
2014-05-28 13:05:00,83.1,83.14,83.0,83.14,5600.0,81.892,81.9314,81.7935,81.9314,5600.0
2014-05-28 13:10:00,83.04,83.12,83.02,83.09,3100.0,81.8329,81.9117,81.8132,81.8821,3100.0
2014-05-28 13:15:00,83.05,83.23,83.05,83.21,4400.0,81.8427,82.0201,81.8427,82.0004,4400.0
2014-05-28 13:20:00,83.2,83.4,83.15,83.4,6400.0,81.9906,82.1876,81.9413,82.1876,6400.0
2014-05-28 13:25:00,83.27,83.27,83.05,83.17,5800.0,82.0595,82.0595,81.8427,81.961,5800.0
2014-05-28 13:30:00,83.18,83.21,83.08,83.1,6700.0,81.9708,82.0004,81.8723,81.892,6700.0
2014-05-28 13:35:00,83.11,83.15,82.96,83.04,7400.0,81.9019,81.9413,81.754,81.8329,7400.0
2014-05-28 13:40:00,83.07,83.08,82.98,83.03,8000.0,81.8624,81.8723,81.7737,81.823,8000.0
2014-05-28 13:45:00,83.02,83.04,82.96,83.0,8400.0,81.8132,81.8329,81.754,81.7935,8400.0
2014-05-28 13:50:00,83.02,83.17,83.02,83.08,6500.0,81.8132,81.961,81.8132,81.8723,6500.0
2014-05-28 13:55:00,83.05,83.07,82.98,83.04,6100.0,81.8427,81.8624,81.7737,81.8329,6100.0
2014-05-28 14:00:00,83.03,83.08,82.98,82.98,13300.0,81.823,81.8723,81.7737,81.7737,13300.0
2014-05-28 14:05:00,83.01,83.05,82.98,83.0,9800.0,81.8033,81.8427,81.7737,81.7935,9800.0
2014-05-28 14:10:00,83.0,83.05,82.98,82.99,15900.0,81.7935,81.8427,81.7737,81.7836,15900.0
2014-05-28 14:15:00,83.0,83.05,82.98,83.0,10000.0,81.7935,81.8427,81.7737,81.7935,10000.0
2014-05-28 14:20:00,83.0,83.04,82.98,83.03,14500.0,81.7935,81.8329,81.7737,81.823,14500.0
2014-05-28 14:25:00,83.0,83.1,83.0,83.03,6000.0,81.7935,81.892,81.7935,81.823,6000.0
2014-05-28 14:30:00,83.0,83.02,82.87,82.99,18200.0,81.7935,81.8132,81.6653,81.7836,18200.0
2014-05-28 14:35:00,82.94,83.02,82.93,82.93,5800.0,81.7343,81.8132,81.7245,81.7245,5800.0
2014-05-28 14:40:00,82.93,83.0,82.5,82.51,12900.0,81.7245,81.7935,81.3007,81.3106,12900.0
2014-05-28 14:45:00,82.51,82.6,82.51,82.51,4400.0,81.3106,81.3993,81.3106,81.3106,4400.0
2014-05-28 14:50:00,82.6,82.6,82.5,82.52,1900.0,81.3993,81.3993,81.3007,81.3204,1900.0
2014-05-28 14:55:00,82.52,82.63,82.51,82.51,6500.0,81.3204,81.4288,81.3106,81.3106,6500.0
2014-05-28 15:00:00,82.51,82.65,82.39,82.39,13600.0,81.3106,81.4485,81.1923,81.1923,13600.0
2014-05-28 15:05:00,82.39,82.48,82.16,82.21,5900.0,81.1923,81.281,80.9657,81.0149,5900.0
2014-05-28 15:10:00,82.19,82.44,82.19,82.3,14200.0,80.9952,81.2416,80.9952,81.1036,14200.0
2014-05-28 15:15:00,82.3,82.39,82.25,82.32,6600.0,81.1036,81.1923,81.0544,81.1233,6600.0
2014-05-28 15:20:00,82.26,82.4,82.25,82.25,4800.0,81.0642,81.2022,81.0544,81.0544,4800.0
2014-05-28 15:25:00,82.34,82.5,82.33,82.33,6100.0,81.1431,81.3007,81.1332,81.1332,6100.0
2014-05-28 15:30:00,82.41,82.47,82.27,82.27,9100.0,81.212,81.2712,81.0741,81.0741,9100.0
2014-05-28 15:35:00,82.31,82.31,82.16,82.22,8400.0,81.1135,81.1135,80.9657,81.0248,8400.0
2014-05-28 15:40:00,82.24,82.33,82.2,82.21,9900.0,81.0445,81.1332,81.0051,81.0149,9900.0
2014-05-28 15:45:00,82.21,82.26,81.99,82.05,11900.0,81.0149,81.0642,80.7981,80.8573,11900.0
2014-05-28 15:50:00,82.08,82.2,82.07,82.13,10300.0,80.8868,81.0051,80.877,80.9361,10300.0
2014-05-28 15:55:00,82.13,82.19,82.09,82.09,16900.0,80.9361,80.9952,80.8967,80.8967,16900.0
2014-05-29 09:30:00,85.93,87.0,85.63,85.77,62400.0,84.6809,85.7353,84.3852,84.5232,62400.0
2014-05-29 09:35:00,85.85,86.43,84.42,84.42,64400.0,84.602,85.1736,83.1928,83.1928,64400.0
2014-05-29 09:40:00,84.7,85.56,84.42,85.22,27300.0,83.4687,84.3162,83.1928,83.9812,27300.0
2014-05-29 09:45:00,85.28,86.35,85.12,85.8,31200.0,84.0403,85.0948,83.8826,84.5528,31200.0
2014-05-29 09:50:00,85.8,86.35,85.75,86.07,19700.0,84.5528,85.0948,84.5035,84.8188,19700.0
2014-05-29 09:55:00,86.1,86.85,85.99,86.75,25500.0,84.8484,85.5875,84.74,85.4889,25500.0
2014-05-29 10:00:00,86.5,87.73,86.48,87.28,35700.0,85.2426,86.4547,85.2229,86.0112,35700.0
2014-05-29 10:05:00,87.04,87.39,86.64,86.89,65900.0,85.7747,86.1196,85.3805,85.6269,65900.0
2014-05-29 10:10:00,86.88,87.09,86.81,86.91,19500.0,85.6171,85.824,85.5481,85.6466,19500.0
2014-05-29 10:15:00,86.96,87.55,86.96,87.49,32800.0,85.6959,86.2773,85.6959,86.2182,32800.0
2014-05-29 10:20:00,87.29,87.53,87.07,87.36,47300.0,86.0211,86.2576,85.8043,86.0901,47300.0
2014-05-29 10:25:00,87.3,87.82,87.3,87.56,31300.0,86.0309,86.5434,86.0309,86.2872,31300.0
2014-05-29 10:30:00,87.56,87.84,87.36,87.83,20200.0,86.2872,86.5631,86.0901,86.5532,20200.0
2014-05-29 10:35:00,87.6,88.1,87.53,87.94,38400.0,86.3266,86.8193,86.2576,86.6616,38400.0
2014-05-29 10:40:00,87.69,88.11,87.59,87.79,57500.0,86.4153,86.8292,86.3167,86.5138,57500.0
2014-05-29 10:45:00,87.79,88.08,87.7,87.98,37300.0,86.5138,86.7996,86.4251,86.7011,37300.0
2014-05-29 10:50:00,87.84,88.5,87.8,88.38,44300.0,86.5631,87.2135,86.5237,87.0953,44300.0
2014-05-29 10:55:00,88.26,88.81,88.22,88.52,55500.0,86.977,87.519,86.9376,87.2332,55500.0
2014-05-29 11:00:00,88.51,89.2,88.48,88.8,96900.0,87.2234,87.9033,87.1938,87.5091,96900.0
2014-05-29 11:05:00,88.8,89.37,88.77,88.86,59700.0,87.5091,88.0709,87.4796,87.5683,59700.0
2014-05-29 11:10:00,88.85,89.2,88.79,89.2,37100.0,87.5584,87.9033,87.4993,87.9033,37100.0
2014-05-29 11:15:00,89.2,89.85,89.06,89.84,41000.0,87.9033,88.5439,87.7654,88.534,41000.0
2014-05-29 11:20:00,89.7,90.47,89.67,90.14,66900.0,88.3961,89.1549,88.3665,88.8297,66900.0
2014-05-29 11:25:00,90.07,90.2,89.29,90.14,58300.0,88.7607,88.8888,87.992,88.8297,58300.0
2014-05-29 11:30:00,90.12,90.28,90.0,90.19,33700.0,88.81,88.9676,88.6917,88.8789,33700.0
2014-05-29 11:35:00,90.16,90.51,89.86,90.0,36000.0,88.8494,89.1943,88.5537,88.6917,36000.0
2014-05-29 11:40:00,89.99,90.16,89.6,89.75,26200.0,88.6818,88.8494,88.2975,88.4453,26200.0
2014-05-29 11:45:00,89.7,89.81,89.63,89.69,7700.0,88.3961,88.5045,88.3271,88.3862,7700.0
2014-05-29 11:50:00,89.77,89.77,89.31,89.69,6800.0,88.465,88.465,88.0117,88.3862,6800.0
2014-05-29 11:55:00,89.54,89.66,89.35,89.35,3000.0,88.2384,88.3566,88.0511,88.0511,3000.0
2014-05-29 12:00:00,89.35,89.49,89.31,89.44,4000.0,88.0511,88.1891,88.0117,88.1398,4000.0
2014-05-29 12:05:00,89.55,90.0,89.49,89.78,13100.0,88.2482,88.6917,88.1891,88.4749,13100.0
2014-05-29 12:10:00,89.92,89.92,89.49,89.56,27800.0,88.6129,88.6129,88.1891,88.2581,27800.0
2014-05-29 12:15:00,89.56,89.79,89.3,89.6,15600.0,88.2581,88.4848,88.0019,88.2975,15600.0
2014-05-29 12:20:00,89.6,89.6,89.12,89.25,10500.0,88.2975,88.2975,87.8245,87.9526,10500.0
2014-05-29 12:25:00,89.11,89.11,88.71,88.94,18100.0,87.8146,87.8146,87.4205,87.6471,18100.0
2014-05-29 12:30:00,88.96,89.31,88.92,89.3,4100.0,87.6668,88.0117,87.6274,88.0019,4100.0
2014-05-29 12:35:00,89.31,89.56,89.31,89.34,5000.0,88.0117,88.2581,88.0117,88.0413,5000.0
2014-05-29 12:40:00,89.48,89.48,89.08,89.23,3400.0,88.1793,88.1793,87.7851,87.9329,3400.0
2014-05-29 12:45:00,89.27,89.47,89.18,89.4,8200.0,87.9723,88.1694,87.8836,88.1004,8200.0
2014-05-29 12:50:00,89.38,89.44,89.16,89.41,6700.0,88.0807,88.1398,87.8639,88.1103,6700.0
2014-05-29 12:55:00,89.4,89.47,89.25,89.28,9400.0,88.1004,88.1694,87.9526,87.9822,9400.0
2014-05-29 13:00:00,89.45,89.47,89.34,89.47,1400.0,88.1497,88.1694,88.0413,88.1694,1400.0
2014-05-29 13:05:00,89.44,89.47,89.1,89.11,5800.0,88.1398,88.1694,87.8048,87.8146,5800.0
2014-05-29 13:10:00,89.11,89.11,88.79,88.86,5300.0,87.8146,87.8146,87.4993,87.5683,5300.0
2014-05-29 13:15:00,88.88,89.25,88.81,89.13,19400.0,87.588,87.9526,87.519,87.8343,19400.0
2014-05-29 13:20:00,89.13,89.4,88.99,89.0,7800.0,87.8343,88.1004,87.6964,87.7062,7800.0
2014-05-29 13:25:00,88.91,88.91,88.44,88.55,9200.0,87.6175,87.6175,87.1544,87.2628,9200.0
2014-05-29 13:30:00,88.44,88.55,88.18,88.35,9800.0,87.1544,87.2628,86.8982,87.0657,9800.0
2014-05-29 13:35:00,88.36,88.45,88.08,88.08,3400.0,87.0755,87.1642,86.7996,86.7996,3400.0
2014-05-29 13:40:00,88.08,88.48,87.97,88.17,15500.0,86.7996,87.1938,86.6912,86.8883,15500.0
2014-05-29 13:45:00,88.18,88.18,87.74,87.75,20000.0,86.8982,86.8982,86.4646,86.4744,20000.0
2014-05-29 13:50:00,87.71,87.75,87.39,87.74,27300.0,86.435,86.4744,86.1196,86.4646,27300.0
2014-05-29 13:55:00,87.65,88.18,87.61,88.04,16700.0,86.3759,86.8982,86.3364,86.7602,16700.0
2014-05-29 14:00:00,87.96,88.2,87.9,88.06,12400.0,86.6814,86.9179,86.6222,86.7799,12400.0
2014-05-29 14:05:00,88.06,88.07,87.45,87.7,14400.0,86.7799,86.7898,86.1788,86.4251,14400.0
2014-05-29 14:10:00,87.7,87.79,87.53,87.65,4800.0,86.4251,86.5138,86.2576,86.3759,4800.0
2014-05-29 14:15:00,87.55,87.65,87.46,87.52,7400.0,86.2773,86.3759,86.1886,86.2478,7400.0
2014-05-29 14:20:00,87.47,87.54,87.36,87.5,2900.0,86.1985,86.2675,86.0901,86.228,2900.0
2014-05-29 14:25:00,87.5,87.5,87.21,87.22,8300.0,86.228,86.228,85.9423,85.9521,8300.0
2014-05-29 14:30:00,87.29,87.89,87.22,87.7,16900.0,86.0211,86.6124,85.9521,86.4251,16900.0
2014-05-29 14:35:00,87.7,88.15,87.68,87.95,35000.0,86.4251,86.8686,86.4054,86.6715,35000.0
2014-05-29 14:40:00,87.94,87.94,87.57,87.93,8600.0,86.6616,86.6616,86.297,86.6518,8600.0
2014-05-29 14:45:00,87.93,87.93,87.71,87.85,10200.0,86.6518,86.6518,86.435,86.573,10200.0
2014-05-29 14:50:00,87.72,87.76,87.72,87.74,2400.0,86.4448,86.4843,86.4448,86.4646,2400.0
2014-05-29 14:55:00,87.72,87.85,87.51,87.85,11300.0,86.4448,86.573,86.2379,86.573,11300.0
2014-05-29 15:00:00,87.76,87.76,87.52,87.59,12900.0,86.4843,86.4843,86.2478,86.3167,12900.0
2014-05-29 15:05:00,87.64,87.98,87.59,87.64,14200.0,86.366,86.7011,86.3167,86.366,14200.0
2014-05-29 15:10:00,87.7,87.7,87.39,87.66,18300.0,86.4251,86.4251,86.1196,86.3857,18300.0
2014-05-29 15:15:00,87.66,87.97,87.53,87.69,17900.0,86.3857,86.6912,86.2576,86.4153,17900.0
2014-05-29 15:20:00,87.69,87.69,87.47,87.65,15900.0,86.4153,86.4153,86.1985,86.3759,15900.0
2014-05-29 15:25:00,87.77,87.77,87.58,87.66,5000.0,86.4941,86.4941,86.3069,86.3857,5000.0
2014-05-29 15:30:00,87.62,87.76,87.53,87.53,6800.0,86.3463,86.4843,86.2576,86.2576,6800.0
2014-05-29 15:35:00,87.51,87.59,87.37,87.37,40000.0,86.2379,86.3167,86.0999,86.0999,40000.0
2014-05-29 15:40:00,87.4,87.4,86.74,86.9,52300.0,86.1295,86.1295,85.4791,85.6368,52300.0
2014-05-29 15:45:00,86.86,87.55,86.82,87.55,33400.0,85.5973,86.2773,85.5579,86.2773,33400.0
2014-05-29 15:50:00,87.59,87.8,87.33,87.35,35600.0,86.3167,86.5237,86.0605,86.0802,35600.0
2014-05-29 15:55:00,87.35,87.82,87.33,87.64,67600.0,86.0802,86.5434,86.0605,86.366,67600.0
2014-05-30 09:30:00,86.48,87.3,86.37,86.59,17400.0,85.2229,86.0309,85.1145,85.3313,17400.0
2014-05-30 09:35:00,86.34,86.91,86.16,86.91,15700.0,85.0849,85.6466,84.9075,85.6466,15700.0
2014-05-30 09:40:00,86.92,87.36,86.76,87.01,10300.0,85.6565,86.0901,85.4988,85.7452,10300.0
2014-05-30 09:45:00,87.02,87.1,86.5,86.77,14700.0,85.755,85.8339,85.2426,85.5087,14700.0
2014-05-30 09:50:00,86.74,87.08,86.5,86.63,19300.0,85.4791,85.8141,85.2426,85.3707,19300.0
2014-05-30 09:55:00,86.46,86.64,86.04,86.04,10000.0,85.2032,85.3805,84.7893,84.7893,10000.0
2014-05-30 10:00:00,86.1,86.24,86.03,86.08,15400.0,84.8484,84.9864,84.7794,84.8287,15400.0
2014-05-30 10:05:00,86.09,86.09,85.81,85.88,9100.0,84.8385,84.8385,84.5626,84.6316,9100.0
2014-05-30 10:10:00,85.86,86.42,85.76,86.23,10700.0,84.6119,85.1637,84.5133,84.9765,10700.0
2014-05-30 10:15:00,86.26,86.68,86.2,86.51,18600.0,85.0061,85.42,84.9469,85.2524,18600.0
2014-05-30 10:20:00,86.39,86.63,86.25,86.5,6400.0,85.1342,85.3707,84.9962,85.2426,6400.0
2014-05-30 10:25:00,86.32,86.67,86.32,86.6,4300.0,85.0652,85.4101,85.0652,85.3411,4300.0
2014-05-30 10:30:00,86.66,86.66,86.36,86.49,3200.0,85.4003,85.4003,85.1046,85.2327,3200.0
2014-05-30 10:35:00,86.51,86.53,86.5,86.5,700.0,85.2524,85.2721,85.2426,85.2426,700.0
2014-05-30 10:40:00,86.44,86.49,86.17,86.17,6100.0,85.1835,85.2327,84.9174,84.9174,6100.0
2014-05-30 10:45:00,86.15,86.16,85.66,85.72,16200.0,84.8977,84.9075,84.4148,84.4739,16200.0
2014-05-30 10:50:00,85.72,85.77,85.65,85.65,4700.0,84.4739,84.5232,84.4049,84.4049,4700.0
2014-05-30 10:55:00,85.67,85.69,85.46,85.6,5200.0,84.4246,84.4444,84.2177,84.3557,5200.0
2014-05-30 11:00:00,85.52,85.76,85.42,85.65,4600.0,84.2768,84.5133,84.1783,84.4049,4600.0
2014-05-30 11:05:00,85.63,85.65,85.3,85.31,15400.0,84.3852,84.4049,84.06,84.0699,15400.0
2014-05-30 11:10:00,85.3,85.52,85.2,85.48,8100.0,84.06,84.2768,83.9615,84.2374,8100.0
2014-05-30 11:15:00,85.48,85.51,85.29,85.3,7900.0,84.2374,84.267,84.0502,84.06,7900.0
2014-05-30 11:20:00,85.3,85.46,85.13,85.14,8000.0,84.06,84.2177,83.8925,83.9023,8000.0
2014-05-30 11:25:00,85.26,85.27,84.95,84.99,14300.0,84.0206,84.0305,83.7151,83.7545,14300.0
2014-05-30 11:30:00,84.94,85.24,84.94,85.15,9200.0,83.7053,84.0009,83.7053,83.9122,9200.0
2014-05-30 11:35:00,85.16,85.49,85.16,85.36,5000.0,83.9221,84.2473,83.9221,84.1192,5000.0
2014-05-30 11:40:00,85.34,85.43,85.32,85.32,4700.0,84.0994,84.1881,84.0797,84.0797,4700.0
2014-05-30 11:45:00,85.38,85.61,85.38,85.59,6500.0,84.1389,84.3655,84.1389,84.3458,6500.0
2014-05-30 11:50:00,85.63,85.64,85.25,85.26,5800.0,84.3852,84.3951,84.0108,84.0206,5800.0
2014-05-30 11:55:00,85.29,85.31,85.04,85.08,6900.0,84.0502,84.0699,83.8038,83.8432,6900.0
2014-05-30 12:00:00,85.11,85.28,85.01,85.13,7500.0,83.8728,84.0403,83.7742,83.8925,7500.0
2014-05-30 12:05:00,85.1,85.22,84.98,84.98,6100.0,83.8629,83.9812,83.7447,83.7447,6100.0
2014-05-30 12:10:00,85.0,85.05,84.75,84.86,11300.0,83.7644,83.8137,83.518,83.6264,11300.0
2014-05-30 12:15:00,84.72,84.76,84.58,84.75,4600.0,83.4885,83.5279,83.3505,83.518,4600.0
2014-05-30 12:20:00,84.76,84.95,84.71,84.89,17700.0,83.5279,83.7151,83.4786,83.656,17700.0
2014-05-30 12:25:00,84.93,84.97,84.65,84.65,4100.0,83.6954,83.7348,83.4195,83.4195,4100.0
2014-05-30 12:30:00,84.73,84.73,84.43,84.43,6700.0,83.4983,83.4983,83.2027,83.2027,6700.0
2014-05-30 12:35:00,84.32,84.33,84.14,84.17,2800.0,83.0943,83.1041,82.9169,82.9464,2800.0
2014-05-30 12:40:00,84.22,84.54,84.11,84.54,9100.0,82.9957,83.3111,82.8873,83.3111,9100.0
2014-05-30 12:45:00,84.56,84.63,84.25,84.38,6400.0,83.3308,83.3998,83.0253,83.1534,6400.0
2014-05-30 12:50:00,84.39,84.68,84.3,84.68,5200.0,83.1633,83.449,83.0746,83.449,5200.0
2014-05-30 12:55:00,84.51,84.8,84.45,84.73,11100.0,83.2815,83.5673,83.2224,83.4983,11100.0
2014-05-30 13:00:00,84.67,85.12,84.67,85.12,6700.0,83.4392,83.8826,83.4392,83.8826,6700.0
2014-05-30 13:05:00,85.08,85.38,84.93,85.32,7300.0,83.8432,84.1389,83.6954,84.0797,7300.0
2014-05-30 13:10:00,85.16,85.22,84.91,84.91,8400.0,83.9221,83.9812,83.6757,83.6757,8400.0
2014-05-30 13:15:00,84.9,84.92,84.7,84.8,13000.0,83.6658,83.6855,83.4687,83.5673,13000.0
2014-05-30 13:20:00,84.75,84.92,84.54,84.65,8600.0,83.518,83.6855,83.3111,83.4195,8600.0
2014-05-30 13:25:00,84.6,84.68,84.36,84.47,6900.0,83.3702,83.449,83.1337,83.2421,6900.0
2014-05-30 13:30:00,84.55,84.61,84.37,84.44,5400.0,83.3209,83.3801,83.1435,83.2125,5400.0
2014-05-30 13:35:00,84.36,84.65,84.17,84.37,10500.0,83.1337,83.4195,82.9464,83.1435,10500.0
2014-05-30 13:40:00,84.3,84.5,84.03,84.03,29300.0,83.0746,83.2717,82.8085,82.8085,29300.0
2014-05-30 13:45:00,84.1,84.17,83.88,84.17,8300.0,82.8775,82.9464,82.6607,82.9464,8300.0
2014-05-30 13:50:00,83.98,84.35,83.96,84.27,5700.0,82.7592,83.1238,82.7395,83.045,5700.0
2014-05-30 13:55:00,84.17,84.28,84.0,84.0,20700.0,82.9464,83.0549,82.7789,82.7789,20700.0
2014-05-30 14:00:00,84.0,84.13,84.0,84.1,5000.0,82.7789,82.907,82.7789,82.8775,5000.0
2014-05-30 14:05:00,84.11,84.32,84.08,84.32,16600.0,82.8873,83.0943,82.8578,83.0943,16600.0
2014-05-30 14:10:00,84.28,84.31,84.13,84.21,6500.0,83.0549,83.0844,82.907,82.9859,6500.0
2014-05-30 14:15:00,84.18,84.23,84.03,84.07,4600.0,82.9563,83.0056,82.8085,82.8479,4600.0
2014-05-30 14:20:00,84.08,84.24,84.08,84.19,5400.0,82.8578,83.0154,82.8578,82.9662,5400.0
2014-05-30 14:25:00,84.22,84.26,84.09,84.17,3900.0,82.9957,83.0351,82.8676,82.9464,3900.0
2014-05-30 14:30:00,84.14,84.19,84.05,84.1,7900.0,82.9169,82.9662,82.8282,82.8775,7900.0
2014-05-30 14:35:00,84.11,84.29,84.11,84.24,4800.0,82.8873,83.0647,82.8873,83.0154,4800.0
2014-05-30 14:40:00,84.28,84.55,84.27,84.27,5900.0,83.0549,83.3209,83.045,83.045,5900.0
2014-05-30 14:45:00,84.23,84.31,84.23,84.31,2100.0,83.0056,83.0844,83.0056,83.0844,2100.0
2014-05-30 14:50:00,84.33,84.35,84.14,84.18,8400.0,83.1041,83.1238,82.9169,82.9563,8400.0
2014-05-30 14:55:00,84.2,84.3,84.13,84.2,7600.0,82.976,83.0746,82.907,82.976,7600.0
2014-05-30 15:00:00,84.15,84.36,84.15,84.32,5200.0,82.9267,83.1337,82.9267,83.0943,5200.0
2014-05-30 15:05:00,84.3,84.41,84.29,84.29,6200.0,83.0746,83.183,83.0647,83.0647,6200.0
2014-05-30 15:10:00,84.32,84.4,84.24,84.4,8000.0,83.0943,83.1731,83.0154,83.1731,8000.0
2014-05-30 15:15:00,84.37,84.37,84.13,84.13,7400.0,83.1435,83.1435,82.907,82.907,7400.0
2014-05-30 15:20:00,84.13,84.13,84.0,84.06,18200.0,82.907,82.907,82.7789,82.838,18200.0
2014-05-30 15:25:00,84.02,84.14,84.0,84.09,6700.0,82.7986,82.9169,82.7789,82.8676,6700.0
2014-05-30 15:30:00,84.12,84.19,84.05,84.13,10600.0,82.8972,82.9662,82.8282,82.907,10600.0
2014-05-30 15:35:00,84.18,84.25,84.15,84.24,3700.0,82.9563,83.0253,82.9267,83.0154,3700.0
2014-05-30 15:40:00,84.25,85.22,84.25,84.92,27500.0,83.0253,83.9812,83.0253,83.6855,27500.0
2014-05-30 15:45:00,84.92,85.07,84.66,84.96,29200.0,83.6855,83.8334,83.4293,83.725,29200.0
2014-05-30 15:50:00,84.91,84.97,84.78,84.97,7100.0,83.6757,83.7348,83.5476,83.7348,7100.0
2014-05-30 15:55:00,84.97,85.32,84.78,85.14,67400.0,83.7348,84.0797,83.5476,83.9023,67400.0
2014-06-02 09:30:00,85.22,85.22,84.28,84.28,3400.0,83.9812,83.9812,83.0549,83.0549,3400.0
2014-06-02 09:35:00,84.15,84.72,84.15,84.17,9300.0,82.9267,83.4885,82.9267,82.9464,9300.0
2014-06-02 09:40:00,84.18,84.66,83.85,84.35,8000.0,82.9563,83.4293,82.6311,83.1238,8000.0
2014-06-02 09:45:00,84.32,84.47,84.18,84.22,6800.0,83.0943,83.2421,82.9563,82.9957,6800.0
2014-06-02 09:50:00,84.21,84.7,84.19,84.7,8600.0,82.9859,83.4687,82.9662,83.4687,8600.0
2014-06-02 09:55:00,84.71,85.25,84.43,85.06,35000.0,83.4786,84.0108,83.2027,83.8235,35000.0
2014-06-02 10:00:00,84.96,85.7,84.85,85.7,42000.0,83.725,84.4542,83.6166,84.4542,42000.0
2014-06-02 10:05:00,85.7,85.94,85.11,85.27,9100.0,84.4542,84.6907,83.8728,84.0305,9100.0
2014-06-02 10:10:00,85.23,85.38,84.5,84.75,12200.0,83.991,84.1389,83.2717,83.518,12200.0
2014-06-02 10:15:00,84.75,85.28,84.7,85.28,3900.0,83.518,84.0403,83.4687,84.0403,3900.0
2014-06-02 10:20:00,85.17,85.2,84.71,84.71,4300.0,83.9319,83.9615,83.4786,83.4786,4300.0
2014-06-02 10:25:00,84.56,84.62,84.39,84.54,4900.0,83.3308,83.3899,83.1633,83.3111,4900.0
2014-06-02 10:30:00,84.39,84.5,84.3,84.3,800.0,83.1633,83.2717,83.0746,83.0746,800.0
2014-06-02 10:35:00,84.26,84.7,84.26,84.7,4500.0,83.0351,83.4687,83.0351,83.4687,4500.0
2014-06-02 10:40:00,84.63,84.63,84.18,84.18,3400.0,83.3998,83.3998,82.9563,82.9563,3400.0
2014-06-02 10:45:00,84.17,84.95,84.17,84.59,40100.0,82.9464,83.7151,82.9464,83.3603,40100.0
2014-06-02 10:50:00,84.64,84.91,84.4,84.59,13200.0,83.4096,83.6757,83.1731,83.3603,13200.0
2014-06-02 10:55:00,84.54,84.58,84.5,84.51,1200.0,83.3111,83.3505,83.2717,83.2815,1200.0
2014-06-02 11:00:00,84.51,84.54,84.18,84.36,30400.0,83.2815,83.3111,82.9563,83.1337,30400.0
2014-06-02 11:05:00,84.34,84.69,84.3,84.58,11700.0,83.114,83.4589,83.0746,83.3505,11700.0
2014-06-02 11:10:00,84.63,84.72,84.4,84.5,4600.0,83.3998,83.4885,83.1731,83.2717,4600.0
2014-06-02 11:15:00,84.44,84.44,84.09,84.28,19700.0,83.2125,83.2125,82.8676,83.0549,19700.0
2014-06-02 11:20:00,84.27,84.27,84.0,84.01,5100.0,83.045,83.045,82.7789,82.7888,5100.0
2014-06-02 11:25:00,84.0,84.28,84.0,84.28,8400.0,82.7789,83.0549,82.7789,83.0549,8400.0
2014-06-02 11:30:00,84.27,84.36,84.21,84.36,2100.0,83.045,83.1337,82.9859,83.1337,2100.0
2014-06-02 11:35:00,84.36,84.36,84.16,84.36,6400.0,83.1337,83.1337,82.9366,83.1337,6400.0
2014-06-02 11:40:00,84.36,84.37,84.28,84.36,2200.0,83.1337,83.1435,83.0549,83.1337,2200.0
2014-06-02 11:45:00,84.36,84.39,84.24,84.27,4000.0,83.1337,83.1633,83.0154,83.045,4000.0
2014-06-02 11:50:00,84.31,84.45,84.21,84.39,2700.0,83.0844,83.2224,82.9859,83.1633,2700.0
2014-06-02 11:55:00,84.4,84.4,84.23,84.23,1300.0,83.1731,83.1731,83.0056,83.0056,1300.0
2014-06-02 12:00:00,84.19,84.45,84.14,84.45,5800.0,82.9662,83.2224,82.9169,83.2224,5800.0
2014-06-02 12:05:00,84.44,84.44,84.19,84.34,1900.0,83.2125,83.2125,82.9662,83.114,1900.0
2014-06-02 12:10:00,84.34,84.34,84.13,84.18,2100.0,83.114,83.114,82.907,82.9563,2100.0
2014-06-02 12:15:00,84.18,84.32,84.09,84.31,3900.0,82.9563,83.0943,82.8676,83.0844,3900.0
2014-06-02 12:20:00,84.3,84.31,84.1,84.1,1200.0,83.0746,83.0844,82.8775,82.8775,1200.0
2014-06-02 12:25:00,84.08,84.23,84.01,84.17,1600.0,82.8578,83.0056,82.7888,82.9464,1600.0
2014-06-02 12:30:00,84.19,84.19,84.04,84.19,1500.0,82.9662,82.9662,82.8183,82.9662,1500.0
2014-06-02 12:35:00,84.14,84.18,84.07,84.07,2200.0,82.9169,82.9563,82.8479,82.8479,2200.0
2014-06-02 12:40:00,84.17,84.17,84.01,84.06,1200.0,82.9464,82.9464,82.7888,82.838,1200.0
2014-06-02 12:45:00,84.05,84.23,84.04,84.22,2700.0,82.8282,83.0056,82.8183,82.9957,2700.0
2014-06-02 12:50:00,84.07,84.17,84.01,84.01,5200.0,82.8479,82.9464,82.7888,82.7888,5200.0
2014-06-02 12:55:00,84.01,84.24,84.0,84.22,12100.0,82.7888,83.0154,82.7789,82.9957,12100.0
2014-06-02 13:00:00,84.25,84.25,84.05,84.05,3200.0,83.0253,83.0253,82.8282,82.8282,3200.0
2014-06-02 13:05:00,84.14,84.25,84.01,84.21,3300.0,82.9169,83.0253,82.7888,82.9859,3300.0
2014-06-02 13:10:00,84.44,84.44,84.29,84.4,2700.0,83.2125,83.2125,83.0647,83.1731,2700.0
2014-06-02 13:15:00,84.4,84.4,84.14,84.17,1800.0,83.1731,83.1731,82.9169,82.9464,1800.0
2014-06-02 13:20:00,84.07,84.28,83.98,84.04,12900.0,82.8479,83.0549,82.7592,82.8183,12900.0
2014-06-02 13:25:00,84.19,84.28,84.04,84.07,5800.0,82.9662,83.0549,82.8183,82.8479,5800.0
2014-06-02 13:30:00,84.07,84.17,83.95,84.08,7200.0,82.8479,82.9464,82.7296,82.8578,7200.0
2014-06-02 13:35:00,84.17,84.17,84.03,84.17,2300.0,82.9464,82.9464,82.8085,82.9464,2300.0
2014-06-02 13:40:00,84.08,84.08,83.81,83.81,5900.0,82.8578,82.8578,82.5917,82.5917,5900.0
2014-06-02 13:45:00,83.8,83.83,83.66,83.78,3300.0,82.5818,82.6114,82.4439,82.5621,3300.0
2014-06-02 13:50:00,83.86,83.91,83.83,83.91,1300.0,82.641,82.6902,82.6114,82.6902,1300.0
2014-06-02 13:55:00,83.79,83.9,83.78,83.88,3900.0,82.572,82.6804,82.5621,82.6607,3900.0
2014-06-02 14:00:00,83.88,83.93,83.82,83.89,3800.0,82.6607,82.7099,82.6015,82.6705,3800.0
2014-06-02 14:05:00,83.86,84.0,83.81,83.84,4600.0,82.641,82.7789,82.5917,82.6212,4600.0
2014-06-02 14:10:00,83.85,83.85,83.46,83.78,10100.0,82.6311,82.6311,82.2468,82.5621,10100.0
2014-06-02 14:15:00,83.77,83.95,83.5,83.95,6200.0,82.5523,82.7296,82.2862,82.7296,6200.0
2014-06-02 14:20:00,83.96,84.18,83.94,83.97,3800.0,82.7395,82.9563,82.7198,82.7494,3800.0
2014-06-02 14:25:00,84.0,84.0,83.83,83.9,5800.0,82.7789,82.7789,82.6114,82.6804,5800.0
2014-06-02 14:30:00,83.95,84.04,83.91,84.04,1500.0,82.7296,82.8183,82.6902,82.8183,1500.0
2014-06-02 14:35:00,84.05,84.09,83.96,83.97,4000.0,82.8282,82.8676,82.7395,82.7494,4000.0
2014-06-02 14:40:00,83.99,84.05,83.87,83.87,5200.0,82.7691,82.8282,82.6508,82.6508,5200.0
2014-06-02 14:45:00,83.84,83.98,83.83,83.97,3400.0,82.6212,82.7592,82.6114,82.7494,3400.0
2014-06-02 14:50:00,83.9,84.0,83.85,83.98,2700.0,82.6804,82.7789,82.6311,82.7592,2700.0
2014-06-02 14:55:00,83.85,83.96,83.75,83.75,4100.0,82.6311,82.7395,82.5326,82.5326,4100.0
2014-06-02 15:00:00,83.74,83.91,83.59,83.8,6900.0,82.5227,82.6902,82.3749,82.5818,6900.0
2014-06-02 15:05:00,83.82,83.94,83.63,83.94,4800.0,82.6015,82.7198,82.4143,82.7198,4800.0
2014-06-02 15:10:00,83.94,83.94,83.5,83.5,5500.0,82.7198,82.7198,82.2862,82.2862,5500.0
2014-06-02 15:15:00,83.59,83.8,83.5,83.78,10200.0,82.3749,82.5818,82.2862,82.5621,10200.0
2014-06-02 15:20:00,83.76,83.91,83.73,83.79,4000.0,82.5424,82.6902,82.5128,82.572,4000.0
2014-06-02 15:25:00,83.8,83.88,83.64,83.8,10100.0,82.5818,82.6607,82.4242,82.5818,10100.0
2014-06-02 15:30:00,83.76,83.94,83.75,83.89,7600.0,82.5424,82.7198,82.5326,82.6705,7600.0
2014-06-02 15:35:00,83.83,83.99,83.75,83.99,9600.0,82.6114,82.7691,82.5326,82.7691,9600.0
2014-06-02 15:40:00,83.96,84.05,83.83,84.01,8600.0,82.7395,82.8282,82.6114,82.7888,8600.0
2014-06-02 15:45:00,84.0,84.0,83.8,83.85,9200.0,82.7789,82.7789,82.5818,82.6311,9200.0
2014-06-02 15:50:00,83.91,84.02,83.8,83.95,14500.0,82.6902,82.7986,82.5818,82.7296,14500.0
2014-06-02 15:55:00,83.86,84.03,83.76,83.86,32900.0,82.641,82.8085,82.5424,82.641,32900.0
2014-06-03 09:30:00,83.38,84.64,83.38,84.35,4300.0,82.1679,83.4096,82.1679,83.1238,4300.0
2014-06-03 09:35:00,84.05,84.25,83.55,83.57,4000.0,82.8282,83.0253,82.3355,82.3552,4000.0
2014-06-03 09:40:00,83.77,84.08,83.59,84.02,12500.0,82.5523,82.8578,82.3749,82.7986,12500.0
2014-06-03 09:45:00,84.03,84.07,83.55,83.61,6200.0,82.8085,82.8479,82.3355,82.3946,6200.0
2014-06-03 09:50:00,83.56,84.12,83.52,84.12,26800.0,82.3453,82.8972,82.3059,82.8972,26800.0
2014-06-03 09:55:00,84.13,84.44,84.02,84.43,2400.0,82.907,83.2125,82.7986,83.2027,2400.0
2014-06-03 10:00:00,84.51,84.6,84.26,84.53,1400.0,83.2815,83.3702,83.0351,83.3012,1400.0
2014-06-03 10:05:00,84.29,84.47,84.29,84.43,800.0,83.0647,83.2421,83.0647,83.2027,800.0
2014-06-03 10:10:00,84.27,84.42,83.95,84.3,15700.0,83.045,83.1928,82.7296,83.0746,15700.0
2014-06-03 10:15:00,84.29,84.33,83.91,84.15,3600.0,83.0647,83.1041,82.6902,82.9267,3600.0
2014-06-03 10:20:00,84.14,84.14,83.95,84.06,1000.0,82.9169,82.9169,82.7296,82.838,1000.0
2014-06-03 10:25:00,84.13,84.33,83.92,84.31,5400.0,82.907,83.1041,82.7001,83.0844,5400.0
2014-06-03 10:30:00,84.34,84.41,84.16,84.38,2800.0,83.114,83.183,82.9366,83.1534,2800.0
2014-06-03 10:35:00,84.39,84.59,84.06,84.29,13500.0,83.1633,83.3603,82.838,83.0647,13500.0
2014-06-03 10:40:00,84.29,84.29,83.8,83.82,7800.0,83.0647,83.0647,82.5818,82.6015,7800.0
2014-06-03 10:45:00,83.71,83.88,83.58,83.72,14800.0,82.4931,82.6607,82.365,82.503,14800.0
2014-06-03 10:50:00,83.73,84.0,83.61,83.62,15000.0,82.5128,82.7789,82.3946,82.4044,15000.0
2014-06-03 10:55:00,83.62,83.94,83.62,83.76,9500.0,82.4044,82.7198,82.4044,82.5424,9500.0
2014-06-03 11:00:00,83.71,83.85,83.69,83.85,1700.0,82.4931,82.6311,82.4734,82.6311,1700.0
2014-06-03 11:05:00,83.84,83.95,83.76,83.85,8100.0,82.6212,82.7296,82.5424,82.6311,8100.0
2014-06-03 11:10:00,83.85,83.88,83.67,83.67,4600.0,82.6311,82.6607,82.4537,82.4537,4600.0
2014-06-03 11:15:00,83.64,83.74,83.61,83.67,2600.0,82.4242,82.5227,82.3946,82.4537,2600.0
2014-06-03 11:20:00,83.69,83.69,83.49,83.49,5300.0,82.4734,82.4734,82.2763,82.2763,5300.0
2014-06-03 11:25:00,83.67,83.71,83.39,83.49,7800.0,82.4537,82.4931,82.1778,82.2763,7800.0
2014-06-03 11:30:00,83.44,83.45,83.34,83.39,4000.0,82.2271,82.2369,82.1285,82.1778,4000.0
2014-06-03 11:35:00,83.43,83.43,83.12,83.18,14300.0,82.2172,82.2172,81.9117,81.9708,14300.0
2014-06-03 11:40:00,83.18,83.18,83.06,83.11,4500.0,81.9708,81.9708,81.8526,81.9019,4500.0
2014-06-03 11:45:00,83.19,83.4,83.13,83.4,2200.0,81.9807,82.1876,81.9216,82.1876,2200.0
2014-06-03 11:50:00,83.41,83.63,83.41,83.55,2500.0,82.1975,82.4143,82.1975,82.3355,2500.0
2014-06-03 11:55:00,83.5,83.5,83.34,83.34,1600.0,82.2862,82.2862,82.1285,82.1285,1600.0
2014-06-03 12:00:00,83.37,83.69,83.37,83.63,6500.0,82.1581,82.4734,82.1581,82.4143,6500.0
2014-06-03 12:05:00,83.73,83.73,83.6,83.62,2000.0,82.5128,82.5128,82.3847,82.4044,2000.0
2014-06-03 12:10:00,83.61,83.81,83.59,83.81,4500.0,82.3946,82.5917,82.3749,82.5917,4500.0
2014-06-03 12:15:00,83.8,83.89,83.8,83.89,1500.0,82.5818,82.6705,82.5818,82.6705,1500.0
2014-06-03 12:20:00,83.94,83.98,83.86,83.86,2700.0,82.7198,82.7592,82.641,82.641,2700.0
2014-06-03 12:25:00,83.84,83.94,83.78,83.94,1700.0,82.6212,82.7198,82.5621,82.7198,1700.0
2014-06-03 12:30:00,83.87,83.9,83.81,83.81,900.0,82.6508,82.6804,82.5917,82.5917,900.0
2014-06-03 12:35:00,83.83,83.83,83.72,83.72,1000.0,82.6114,82.6114,82.503,82.503,1000.0
2014-06-03 12:40:00,83.72,83.72,83.56,83.56,2700.0,82.503,82.503,82.3453,82.3453,2700.0
2014-06-03 12:45:00,83.6,83.6,83.54,83.54,800.0,82.3847,82.3847,82.3256,82.3256,800.0
2014-06-03 12:50:00,83.53,83.53,83.34,83.38,6400.0,82.3158,82.3158,82.1285,82.1679,6400.0
2014-06-03 12:55:00,83.31,83.39,83.16,83.32,5600.0,82.099,82.1778,81.9511,82.1088,5600.0
2014-06-03 13:00:00,83.35,83.63,83.27,83.28,7700.0,82.1384,82.4143,82.0595,82.0694,7700.0
2014-06-03 13:05:00,83.38,83.6,83.37,83.6,2000.0,82.1679,82.3847,82.1581,82.3847,2000.0
2014-06-03 13:10:00,83.61,83.67,83.61,83.67,300.0,82.3946,82.4537,82.3946,82.4537,300.0
2014-06-03 13:15:00,83.7,83.7,83.55,83.62,2400.0,82.4833,82.4833,82.3355,82.4044,2400.0
2014-06-03 13:20:00,83.54,83.62,83.43,83.62,1700.0,82.3256,82.4044,82.2172,82.4044,1700.0
2014-06-03 13:25:00,83.71,83.79,83.7,83.79,400.0,82.4931,82.572,82.4833,82.572,400.0
2014-06-03 13:30:00,83.9,83.9,83.75,83.82,2000.0,82.6804,82.6804,82.5326,82.6015,2000.0
2014-06-03 13:35:00,83.78,83.78,83.68,83.75,1200.0,82.5621,82.5621,82.4636,82.5326,1200.0
2014-06-03 13:40:00,83.68,83.72,83.62,83.7,3600.0,82.4636,82.503,82.4044,82.4833,3600.0
2014-06-03 13:45:00,83.77,83.81,83.6,83.6,3400.0,82.5523,82.5917,82.3847,82.3847,3400.0
2014-06-03 13:50:00,83.59,83.66,83.57,83.65,1000.0,82.3749,82.4439,82.3552,82.434,1000.0
2014-06-03 13:55:00,83.66,83.66,83.59,83.64,900.0,82.4439,82.4439,82.3749,82.4242,900.0
2014-06-03 14:00:00,83.66,83.66,83.4,83.47,5600.0,82.4439,82.4439,82.1876,82.2566,5600.0
2014-06-03 14:05:00,83.47,83.55,83.47,83.55,500.0,82.2566,82.3355,82.2566,82.3355,500.0
2014-06-03 14:10:00,83.55,83.55,83.42,83.52,1100.0,82.3355,82.3355,82.2074,82.3059,1100.0
2014-06-03 14:15:00,83.41,83.52,83.4,83.4,400.0,82.1975,82.3059,82.1876,82.1876,400.0
2014-06-03 14:20:00,83.5,83.54,83.3,83.31,4400.0,82.2862,82.3256,82.0891,82.099,4400.0
2014-06-03 14:25:00,83.28,83.44,83.28,83.44,1600.0,82.0694,82.2271,82.0694,82.2271,1600.0
2014-06-03 14:30:00,83.44,83.77,83.33,83.61,4500.0,82.2271,82.5523,82.1187,82.3946,4500.0
2014-06-03 14:35:00,83.58,83.67,83.55,83.67,1900.0,82.365,82.4537,82.3355,82.4537,1900.0
2014-06-03 14:40:00,83.68,83.69,83.56,83.68,600.0,82.4636,82.4734,82.3453,82.4636,600.0
2014-06-03 14:45:00,83.57,83.65,83.4,83.4,4500.0,82.3552,82.434,82.1876,82.1876,4500.0
2014-06-03 14:50:00,83.38,83.56,83.37,83.49,3600.0,82.1679,82.3453,82.1581,82.2763,3600.0
2014-06-03 14:55:00,83.46,83.85,83.46,83.71,16700.0,82.2468,82.6311,82.2468,82.4931,16700.0
2014-06-03 15:00:00,83.65,83.74,83.6,83.65,7700.0,82.434,82.5227,82.3847,82.434,7700.0
2014-06-03 15:05:00,83.74,83.77,83.6,83.61,3400.0,82.5227,82.5523,82.3847,82.3946,3400.0
2014-06-03 15:10:00,83.63,83.8,83.56,83.71,8000.0,82.4143,82.5818,82.3453,82.4931,8000.0
2014-06-03 15:15:00,83.76,83.76,83.59,83.73,13700.0,82.5424,82.5424,82.3749,82.5128,13700.0
2014-06-03 15:20:00,83.71,83.71,83.55,83.65,3700.0,82.4931,82.4931,82.3355,82.434,3700.0
2014-06-03 15:25:00,83.68,83.82,83.54,83.72,18000.0,82.4636,82.6015,82.3256,82.503,18000.0
2014-06-03 15:30:00,83.71,83.75,83.62,83.74,4000.0,82.4931,82.5326,82.4044,82.5227,4000.0
2014-06-03 15:35:00,83.68,83.77,83.62,83.74,6500.0,82.4636,82.5523,82.4044,82.5227,6500.0
2014-06-03 15:40:00,83.71,83.86,83.69,83.83,8200.0,82.4931,82.641,82.4734,82.6114,8200.0
2014-06-03 15:45:00,83.89,84.43,83.88,84.35,14400.0,82.6705,83.2027,82.6607,83.1238,14400.0
2014-06-03 15:50:00,84.41,84.81,84.41,84.75,29600.0,83.183,83.5771,83.183,83.518,29600.0
2014-06-03 15:55:00,84.72,84.91,84.61,84.82,50800.0,83.4885,83.6757,83.3801,83.587,50800.0
2014-06-04 09:30:00,84.09,84.96,84.09,84.45,5100.0,82.8676,83.725,82.8676,83.2224,5100.0
2014-06-04 09:35:00,84.86,84.89,84.86,84.89,500.0,83.6264,83.656,83.6264,83.656,500.0
2014-06-04 09:40:00,84.74,84.74,84.6,84.66,6100.0,83.5082,83.5082,83.3702,83.4293,6100.0
2014-06-04 09:45:00,84.67,85.56,84.67,85.3,6400.0,83.4392,84.3162,83.4392,84.06,6400.0
2014-06-04 09:50:00,85.16,85.28,85.02,85.28,4300.0,83.9221,84.0403,83.7841,84.0403,4300.0
2014-06-04 09:55:00,85.3,85.94,85.3,85.51,31200.0,84.06,84.6907,84.06,84.267,31200.0
2014-06-04 10:00:00,85.65,86.74,85.52,86.74,33200.0,84.4049,85.4791,84.2768,85.4791,33200.0
2014-06-04 10:05:00,86.5,86.88,86.33,86.5,24800.0,85.2426,85.6171,85.0751,85.2426,24800.0
2014-06-04 10:10:00,86.51,86.75,86.36,86.47,32300.0,85.2524,85.4889,85.1046,85.213,32300.0
2014-06-04 10:15:00,86.49,86.51,86.2,86.2,9600.0,85.2327,85.2524,84.9469,84.9469,9600.0
2014-06-04 10:20:00,86.24,86.39,86.17,86.17,2700.0,84.9864,85.1342,84.9174,84.9174,2700.0
2014-06-04 10:25:00,86.12,86.12,85.97,86.02,1900.0,84.8681,84.8681,84.7203,84.7696,1900.0
2014-06-04 10:30:00,85.94,85.94,85.74,85.83,3900.0,84.6907,84.6907,84.4936,84.5823,3900.0
2014-06-04 10:35:00,85.83,85.89,85.47,85.7,7800.0,84.5823,84.6414,84.2276,84.4542,7800.0
2014-06-04 10:40:00,85.62,86.2,85.62,86.1,4000.0,84.3754,84.9469,84.3754,84.8484,4000.0
2014-06-04 10:45:00,86.1,86.39,86.09,86.39,6600.0,84.8484,85.1342,84.8385,85.1342,6600.0
2014-06-04 10:50:00,86.48,86.56,86.39,86.46,5100.0,85.2229,85.3017,85.1342,85.2032,5100.0
2014-06-04 10:55:00,86.46,86.59,86.46,86.58,1400.0,85.2032,85.3313,85.2032,85.3214,1400.0
2014-06-04 11:00:00,86.58,86.59,86.07,86.17,6500.0,85.3214,85.3313,84.8188,84.9174,6500.0
2014-06-04 11:05:00,86.17,86.17,86.17,86.17,0.0,84.9174,84.9174,84.9174,84.9174,0.0
2014-06-04 11:10:00,86.01,86.08,86.0,86.08,3700.0,84.7597,84.8287,84.7498,84.8287,3700.0
2014-06-04 11:15:00,86.01,86.02,86.0,86.0,5400.0,84.7597,84.7696,84.7498,84.7498,5400.0
2014-06-04 11:20:00,86.03,86.14,86.0,86.02,2700.0,84.7794,84.8878,84.7498,84.7696,2700.0
2014-06-04 11:25:00,86.12,86.14,86.02,86.12,1100.0,84.8681,84.8878,84.7696,84.8681,1100.0
2014-06-04 11:30:00,86.12,86.2,86.05,86.17,1800.0,84.8681,84.9469,84.7991,84.9174,1800.0
2014-06-04 11:35:00,86.2,86.2,86.0,86.03,3900.0,84.9469,84.9469,84.7498,84.7794,3900.0
2014-06-04 11:40:00,86.0,86.09,86.0,86.04,2800.0,84.7498,84.8385,84.7498,84.7893,2800.0
2014-06-04 11:45:00,86.01,86.16,86.0,86.16,800.0,84.7597,84.9075,84.7498,84.9075,800.0
2014-06-04 11:50:00,86.08,86.08,86.08,86.08,200.0,84.8287,84.8287,84.8287,84.8287,200.0
2014-06-04 11:55:00,86.09,86.2,86.07,86.07,4000.0,84.8385,84.9469,84.8188,84.8188,4000.0
2014-06-04 12:00:00,86.03,86.18,86.01,86.14,2300.0,84.7794,84.9272,84.7597,84.8878,2300.0
2014-06-04 12:05:00,86.14,86.25,86.14,86.17,2300.0,84.8878,84.9962,84.8878,84.9174,2300.0
2014-06-04 12:10:00,86.34,86.36,86.2,86.36,1500.0,85.0849,85.1046,84.9469,85.1046,1500.0
2014-06-04 12:15:00,86.33,86.33,86.21,86.29,1600.0,85.0751,85.0751,84.9568,85.0356,1600.0
2014-06-04 12:20:00,86.28,86.42,86.28,86.42,500.0,85.0258,85.1637,85.0258,85.1637,500.0
2014-06-04 12:25:00,86.33,86.34,86.29,86.29,1000.0,85.0751,85.0849,85.0356,85.0356,1000.0
2014-06-04 12:30:00,86.25,86.32,86.16,86.21,3200.0,84.9962,85.0652,84.9075,84.9568,3200.0
2014-06-04 12:35:00,86.25,86.29,86.24,86.29,800.0,84.9962,85.0356,84.9864,85.0356,800.0
2014-06-04 12:40:00,86.28,86.29,86.21,86.29,800.0,85.0258,85.0356,84.9568,85.0356,800.0
2014-06-04 12:45:00,86.34,86.34,86.22,86.22,1200.0,85.0849,85.0849,84.9666,84.9666,1200.0
2014-06-04 12:50:00,86.23,86.23,86.14,86.14,3700.0,84.9765,84.9765,84.8878,84.8878,3700.0
2014-06-04 12:55:00,86.13,86.13,85.84,85.92,10400.0,84.878,84.878,84.5922,84.671,10400.0
2014-06-04 13:00:00,85.82,85.92,85.82,85.86,1400.0,84.5725,84.671,84.5725,84.6119,1400.0
2014-06-04 13:05:00,85.84,85.84,85.64,85.64,1100.0,84.5922,84.5922,84.3951,84.3951,1100.0
2014-06-04 13:10:00,85.65,85.65,85.54,85.54,1200.0,84.4049,84.4049,84.2965,84.2965,1200.0
2014-06-04 13:15:00,85.55,85.61,85.38,85.42,5000.0,84.3064,84.3655,84.1389,84.1783,5000.0
2014-06-04 13:20:00,85.49,85.85,85.42,85.49,8700.0,84.2473,84.602,84.1783,84.2473,8700.0
2014-06-04 13:25:00,85.49,85.49,85.37,85.4,1700.0,84.2473,84.2473,84.129,84.1586,1700.0
2014-06-04 13:30:00,85.37,85.37,85.26,85.26,1100.0,84.129,84.129,84.0206,84.0206,1100.0
2014-06-04 13:35:00,85.3,85.4,85.29,85.32,1800.0,84.06,84.1586,84.0502,84.0797,1800.0
2014-06-04 13:40:00,85.3,85.4,85.3,85.4,1000.0,84.06,84.1586,84.06,84.1586,1000.0
2014-06-04 13:45:00,85.35,85.35,85.14,85.14,1700.0,84.1093,84.1093,83.9023,83.9023,1700.0
2014-06-04 13:50:00,85.14,85.2,85.13,85.15,3200.0,83.9023,83.9615,83.8925,83.9122,3200.0
2014-06-04 13:55:00,85.17,85.25,85.17,85.24,1200.0,83.9319,84.0108,83.9319,84.0009,1200.0
2014-06-04 14:00:00,85.24,85.27,85.2,85.2,1100.0,84.0009,84.0305,83.9615,83.9615,1100.0
2014-06-04 14:05:00,85.19,85.29,85.17,85.29,1400.0,83.9516,84.0502,83.9319,84.0502,1400.0
2014-06-04 14:10:00,85.17,85.25,85.12,85.22,2500.0,83.9319,84.0108,83.8826,83.9812,2500.0
2014-06-04 14:15:00,85.18,85.18,85.16,85.17,400.0,83.9418,83.9418,83.9221,83.9319,400.0
2014-06-04 14:20:00,85.05,85.16,84.98,84.98,800.0,83.8137,83.9221,83.7447,83.7447,800.0
2014-06-04 14:25:00,84.96,85.1,84.75,84.94,2700.0,83.725,83.8629,83.518,83.7053,2700.0
2014-06-04 14:30:00,84.94,85.08,84.94,85.04,1000.0,83.7053,83.8432,83.7053,83.8038,1000.0
2014-06-04 14:35:00,85.03,85.04,85.01,85.04,1600.0,83.7939,83.8038,83.7742,83.8038,1600.0
2014-06-04 14:40:00,84.97,85.2,84.97,85.05,3600.0,83.7348,83.9615,83.7348,83.8137,3600.0
2014-06-04 14:45:00,85.05,85.05,84.95,84.98,800.0,83.8137,83.8137,83.7151,83.7447,800.0
2014-06-04 14:50:00,84.91,84.96,84.89,84.94,1900.0,83.6757,83.725,83.656,83.7053,1900.0
2014-06-04 14:55:00,84.91,85.13,84.89,85.0,5900.0,83.6757,83.8925,83.656,83.7644,5900.0
2014-06-04 15:00:00,84.98,85.06,84.98,85.06,200.0,83.7447,83.8235,83.7447,83.8235,200.0
2014-06-04 15:05:00,85.03,85.03,84.83,84.84,1400.0,83.7939,83.7939,83.5969,83.6067,1400.0
2014-06-04 15:10:00,84.81,85.02,84.81,84.93,4000.0,83.5771,83.7841,83.5771,83.6954,4000.0
2014-06-04 15:15:00,84.9,84.9,84.69,84.69,1000.0,83.6658,83.6658,83.4589,83.4589,1000.0
2014-06-04 15:20:00,84.66,84.75,84.58,84.64,4800.0,83.4293,83.518,83.3505,83.4096,4800.0
2014-06-04 15:25:00,84.7,84.74,84.58,84.64,3200.0,83.4687,83.5082,83.3505,83.4096,3200.0
2014-06-04 15:30:00,84.66,85.0,84.66,84.99,16800.0,83.4293,83.7644,83.4293,83.7545,16800.0
2014-06-04 15:35:00,84.99,85.23,84.88,84.95,6900.0,83.7545,83.991,83.6461,83.7151,6900.0
2014-06-04 15:40:00,84.98,85.04,84.82,84.82,3700.0,83.7447,83.8038,83.587,83.587,3700.0
2014-06-04 15:45:00,84.81,84.83,84.63,84.63,6000.0,83.5771,83.5969,83.3998,83.3998,6000.0
2014-06-04 15:50:00,84.67,84.83,84.63,84.83,8200.0,83.4392,83.5969,83.3998,83.5969,8200.0
2014-06-04 15:55:00,84.77,84.82,84.7,84.73,13200.0,83.5377,83.587,83.4687,83.4983,13200.0
2014-06-05 09:30:00,85.16,86.23,85.16,86.2,9800.0,83.9221,84.9765,83.9221,84.9469,9800.0
2014-06-05 09:35:00,86.03,86.1,84.98,84.99,3200.0,84.7794,84.8484,83.7447,83.7545,3200.0
2014-06-05 09:40:00,84.99,84.99,84.41,84.41,1700.0,83.7545,83.7545,83.183,83.183,1700.0
2014-06-05 09:45:00,84.52,85.09,84.46,85.09,4900.0,83.2914,83.8531,83.2322,83.8531,4900.0
2014-06-05 09:50:00,84.9,84.9,84.4,84.62,6600.0,83.6658,83.6658,83.1731,83.3899,6600.0
2014-06-05 09:55:00,84.6,84.88,84.49,84.59,7200.0,83.3702,83.6461,83.2618,83.3603,7200.0
2014-06-05 10:00:00,84.61,84.9,84.44,84.6,15000.0,83.3801,83.6658,83.2125,83.3702,15000.0
2014-06-05 10:05:00,84.43,84.47,84.27,84.34,2000.0,83.2027,83.2421,83.045,83.114,2000.0
2014-06-05 10:10:00,84.35,84.56,84.35,84.48,11600.0,83.1238,83.3308,83.1238,83.2519,11600.0
2014-06-05 10:15:00,84.48,84.61,84.4,84.58,10100.0,83.2519,83.3801,83.1731,83.3505,10100.0
2014-06-05 10:20:00,84.54,84.6,84.48,84.55,1600.0,83.3111,83.3702,83.2519,83.3209,1600.0
2014-06-05 10:25:00,84.67,84.7,84.47,84.7,2100.0,83.4392,83.4687,83.2421,83.4687,2100.0
2014-06-05 10:30:00,84.54,84.7,84.53,84.61,7900.0,83.3111,83.4687,83.3012,83.3801,7900.0
2014-06-05 10:35:00,84.54,84.7,84.54,84.7,1700.0,83.3111,83.4687,83.3111,83.4687,1700.0
2014-06-05 10:40:00,84.81,85.26,84.73,84.97,5100.0,83.5771,84.0206,83.4983,83.7348,5100.0
2014-06-05 10:45:00,84.94,84.98,84.81,84.81,1400.0,83.7053,83.7447,83.5771,83.5771,1400.0
2014-06-05 10:50:00,84.79,84.85,84.66,84.85,2600.0,83.5574,83.6166,83.4293,83.6166,2600.0
2014-06-05 10:55:00,84.8,85.03,84.77,84.98,2600.0,83.5673,83.7939,83.5377,83.7447,2600.0
2014-06-05 11:00:00,84.95,84.97,84.82,84.92,2600.0,83.7151,83.7348,83.587,83.6855,2600.0
2014-06-05 11:05:00,84.96,85.15,84.91,85.0,4800.0,83.725,83.9122,83.6757,83.7644,4800.0
2014-06-05 11:10:00,85.02,85.34,85.0,85.34,1300.0,83.7841,84.0994,83.7644,84.0994,1300.0
2014-06-05 11:15:00,85.34,85.43,85.13,85.13,3200.0,84.0994,84.1881,83.8925,83.8925,3200.0
2014-06-05 11:20:00,85.1,85.14,85.09,85.14,1600.0,83.8629,83.9023,83.8531,83.9023,1600.0
2014-06-05 11:25:00,85.19,85.51,85.19,85.51,2100.0,83.9516,84.267,83.9516,84.267,2100.0
2014-06-05 11:30:00,85.42,85.6,85.42,85.6,1600.0,84.1783,84.3557,84.1783,84.3557,1600.0
2014-06-05 11:35:00,85.66,85.72,85.55,85.55,1600.0,84.4148,84.4739,84.3064,84.3064,1600.0
2014-06-05 11:40:00,85.6,85.81,85.49,85.81,11500.0,84.3557,84.5626,84.2473,84.5626,11500.0
2014-06-05 11:45:00,85.81,86.0,85.81,86.0,4600.0,84.5626,84.7498,84.5626,84.7498,4600.0
2014-06-05 11:50:00,86.1,86.34,86.06,86.31,14200.0,84.8484,85.0849,84.809,85.0553,14200.0
2014-06-05 11:55:00,86.31,86.31,86.22,86.24,2000.0,85.0553,85.0553,84.9666,84.9864,2000.0
2014-06-05 12:00:00,86.25,86.29,86.25,86.29,2000.0,84.9962,85.0356,84.9962,85.0356,2000.0
2014-06-05 12:05:00,86.28,86.34,86.24,86.34,3000.0,85.0258,85.0849,84.9864,85.0849,3000.0
2014-06-05 12:10:00,86.22,86.24,86.16,86.21,5100.0,84.9666,84.9864,84.9075,84.9568,5100.0
2014-06-05 12:15:00,86.21,86.4,86.21,86.39,13800.0,84.9568,85.144,84.9568,85.1342,13800.0
2014-06-05 12:20:00,86.39,86.44,86.37,86.42,5900.0,85.1342,85.1835,85.1145,85.1637,5900.0
2014-06-05 12:25:00,86.44,86.44,86.34,86.41,9200.0,85.1835,85.1835,85.0849,85.1539,9200.0
2014-06-05 12:30:00,86.36,86.5,86.36,86.41,5400.0,85.1046,85.2426,85.1046,85.1539,5400.0
2014-06-05 12:35:00,86.41,86.51,86.33,86.33,14900.0,85.1539,85.2524,85.0751,85.0751,14900.0
2014-06-05 12:40:00,86.39,86.5,86.36,86.41,4800.0,85.1342,85.2426,85.1046,85.1539,4800.0
2014-06-05 12:45:00,86.42,86.53,86.42,86.42,800.0,85.1637,85.2721,85.1637,85.1637,800.0
2014-06-05 12:50:00,86.51,86.57,86.46,86.57,4100.0,85.2524,85.3116,85.2032,85.3116,4100.0
2014-06-05 12:55:00,86.58,86.65,86.5,86.52,5900.0,85.3214,85.3904,85.2426,85.2623,5900.0
2014-06-05 13:00:00,86.59,87.0,86.59,86.99,11100.0,85.3313,85.7353,85.3313,85.7255,11100.0
2014-06-05 13:05:00,86.99,87.22,86.91,87.13,7100.0,85.7255,85.9521,85.6466,85.8634,7100.0
2014-06-05 13:10:00,87.25,87.25,87.06,87.06,2500.0,85.9817,85.9817,85.7944,85.7944,2500.0
2014-06-05 13:15:00,87.05,87.1,87.04,87.1,600.0,85.7846,85.8339,85.7747,85.8339,600.0
2014-06-05 13:20:00,87.12,87.57,87.12,87.57,7100.0,85.8536,86.297,85.8536,86.297,7100.0
2014-06-05 13:25:00,87.57,87.57,87.36,87.48,13600.0,86.297,86.297,86.0901,86.2083,13600.0
2014-06-05 13:30:00,87.48,87.82,87.38,87.78,6500.0,86.2083,86.5434,86.1098,86.504,6500.0
2014-06-05 13:35:00,87.76,87.97,87.74,87.94,6300.0,86.4843,86.6912,86.4646,86.6616,6300.0
2014-06-05 13:40:00,87.94,88.0,87.81,87.96,4400.0,86.6616,86.7208,86.5335,86.6814,4400.0
2014-06-05 13:45:00,87.8,88.0,87.76,87.82,7100.0,86.5237,86.7208,86.4843,86.5434,7100.0
2014-06-05 13:50:00,87.81,87.89,87.65,87.86,7000.0,86.5335,86.6124,86.3759,86.5828,7000.0
2014-06-05 13:55:00,87.86,87.96,87.79,87.94,9900.0,86.5828,86.6814,86.5138,86.6616,9900.0
2014-06-05 14:00:00,87.94,87.94,87.79,87.93,3300.0,86.6616,86.6616,86.5138,86.6518,3300.0
2014-06-05 14:05:00,87.92,87.99,87.84,87.99,8400.0,86.6419,86.7109,86.5631,86.7109,8400.0
2014-06-05 14:10:00,87.9,88.0,87.8,87.88,9100.0,86.6222,86.7208,86.5237,86.6025,9100.0
2014-06-05 14:15:00,87.89,87.99,87.84,87.93,2500.0,86.6124,86.7109,86.5631,86.6518,2500.0
2014-06-05 14:20:00,87.99,88.51,87.93,88.45,12100.0,86.7109,87.2234,86.6518,87.1642,12100.0
2014-06-05 14:25:00,88.7,88.7,88.01,88.02,5900.0,87.4106,87.4106,86.7306,86.7405,5900.0
2014-06-05 14:30:00,88.0,88.35,87.95,88.35,3800.0,86.7208,87.0657,86.6715,87.0657,3800.0
2014-06-05 14:35:00,88.34,88.5,88.05,88.08,5900.0,87.0558,87.2135,86.77,86.7996,5900.0
2014-06-05 14:40:00,88.14,88.14,87.81,87.81,7800.0,86.8587,86.8587,86.5335,86.5335,7800.0
2014-06-05 14:45:00,87.73,87.9,87.73,87.88,2800.0,86.4547,86.6222,86.4547,86.6025,2800.0
2014-06-05 14:50:00,87.87,88.0,87.87,87.98,2600.0,86.5927,86.7208,86.5927,86.7011,2600.0
2014-06-05 14:55:00,87.98,88.06,87.85,87.86,12100.0,86.7011,86.7799,86.573,86.5828,12100.0
2014-06-05 15:00:00,87.86,88.06,87.85,88.06,5200.0,86.5828,86.7799,86.573,86.7799,5200.0
2014-06-05 15:05:00,88.06,88.18,87.96,87.96,8700.0,86.7799,86.8982,86.6814,86.6814,8700.0
2014-06-05 15:10:00,87.9,87.9,87.51,87.54,4900.0,86.6222,86.6222,86.2379,86.2675,4900.0
2014-06-05 15:15:00,87.56,87.67,87.38,87.52,9900.0,86.2872,86.3956,86.1098,86.2478,9900.0
2014-06-05 15:20:00,87.49,87.55,87.43,87.47,7100.0,86.2182,86.2773,86.1591,86.1985,7100.0
2014-06-05 15:25:00,87.51,87.62,87.43,87.55,7300.0,86.2379,86.3463,86.1591,86.2773,7300.0
2014-06-05 15:30:00,87.52,87.52,87.38,87.4,8800.0,86.2478,86.2478,86.1098,86.1295,8800.0
2014-06-05 15:35:00,87.4,87.66,87.39,87.66,13700.0,86.1295,86.3857,86.1196,86.3857,13700.0
2014-06-05 15:40:00,87.65,87.82,87.65,87.79,13400.0,86.3759,86.5434,86.3759,86.5138,13400.0
2014-06-05 15:45:00,87.79,87.8,87.75,87.76,20500.0,86.5138,86.5237,86.4744,86.4843,20500.0
2014-06-05 15:50:00,87.76,87.87,87.76,87.85,17800.0,86.4843,86.5927,86.4843,86.573,17800.0
2014-06-05 15:55:00,87.84,87.9,87.78,87.89,52500.0,86.5631,86.6222,86.504,86.6124,52500.0
2014-06-06 09:30:00,88.0,88.29,88.0,88.29,3500.0,86.7208,87.0066,86.7208,87.0066,3500.0
2014-06-06 09:35:00,88.02,88.3,87.97,88.3,11200.0,86.7405,87.0164,86.6912,87.0164,11200.0
2014-06-06 09:40:00,88.91,88.95,88.51,88.51,2500.0,87.6175,87.657,87.2234,87.2234,2500.0
2014-06-06 09:45:00,88.49,88.58,88.49,88.58,1100.0,87.2037,87.2923,87.2037,87.2923,1100.0
2014-06-06 09:50:00,88.44,88.75,88.38,88.65,4500.0,87.1544,87.4599,87.0953,87.3613,4500.0
2014-06-06 09:55:00,88.51,88.62,88.48,88.57,1400.0,87.2234,87.3318,87.1938,87.2825,1400.0
2014-06-06 10:00:00,88.69,88.75,88.63,88.66,1000.0,87.4007,87.4599,87.3416,87.3712,1000.0
2014-06-06 10:05:00,88.52,88.83,88.47,88.59,10800.0,87.2332,87.5387,87.1839,87.3022,10800.0
2014-06-06 10:10:00,88.57,88.57,88.18,88.4,15500.0,87.2825,87.2825,86.8982,87.115,15500.0
2014-06-06 10:15:00,88.31,88.47,88.31,88.47,1400.0,87.0263,87.1839,87.0263,87.1839,1400.0
2014-06-06 10:20:00,88.45,89.14,88.45,89.14,22000.0,87.1642,87.8442,87.1642,87.8442,22000.0
2014-06-06 10:25:00,89.29,89.47,89.21,89.21,2800.0,87.992,88.1694,87.9132,87.9132,2800.0
2014-06-06 10:30:00,89.42,89.42,89.42,89.42,400.0,88.1201,88.1201,88.1201,88.1201,400.0
2014-06-06 10:35:00,89.36,89.39,89.07,89.13,1800.0,88.061,88.0906,87.7752,87.8343,1800.0
2014-06-06 10:40:00,89.05,89.19,89.05,89.18,1600.0,87.7555,87.8935,87.7555,87.8836,1600.0
2014-06-06 10:45:00,89.18,89.18,88.99,88.99,1900.0,87.8836,87.8836,87.6964,87.6964,1900.0
2014-06-06 10:50:00,88.99,89.18,88.99,89.18,500.0,87.6964,87.8836,87.6964,87.8836,500.0
2014-06-06 10:55:00,89.17,89.17,89.17,89.17,100.0,87.8738,87.8738,87.8738,87.8738,100.0
2014-06-06 11:00:00,89.12,89.22,89.12,89.16,1600.0,87.8245,87.923,87.8245,87.8639,1600.0
2014-06-06 11:05:00,89.21,89.44,89.21,89.44,2600.0,87.9132,88.1398,87.9132,88.1398,2600.0
2014-06-06 11:10:00,89.46,89.68,89.35,89.35,7100.0,88.1596,88.3764,88.0511,88.0511,7100.0
2014-06-06 11:15:00,89.33,89.43,89.25,89.25,1100.0,88.0314,88.13,87.9526,87.9526,1100.0
2014-06-06 11:20:00,89.35,89.35,89.16,89.18,4400.0,88.0511,88.0511,87.8639,87.8836,4400.0
2014-06-06 11:25:00,89.16,89.25,89.15,89.15,3600.0,87.8639,87.9526,87.8541,87.8541,3600.0
2014-06-06 11:30:00,89.13,89.26,89.08,89.18,3900.0,87.8343,87.9625,87.7851,87.8836,3900.0
2014-06-06 11:35:00,89.18,89.27,89.1,89.23,3500.0,87.8836,87.9723,87.8048,87.9329,3500.0
2014-06-06 11:40:00,89.25,89.32,89.19,89.26,1800.0,87.9526,88.0216,87.8935,87.9625,1800.0
2014-06-06 11:45:00,89.23,89.29,89.16,89.26,2100.0,87.9329,87.992,87.8639,87.9625,2100.0
2014-06-06 11:50:00,89.31,89.31,89.26,89.27,1100.0,88.0117,88.0117,87.9625,87.9723,1100.0
2014-06-06 11:55:00,89.26,89.5,89.23,89.47,17400.0,87.9625,88.199,87.9329,88.1694,17400.0
2014-06-06 12:00:00,89.27,89.27,89.09,89.24,4700.0,87.9723,87.9723,87.7949,87.9427,4700.0
2014-06-06 12:05:00,89.16,89.48,89.16,89.3,10700.0,87.8639,88.1793,87.8639,88.0019,10700.0
2014-06-06 12:10:00,89.34,89.34,89.2,89.2,3400.0,88.0413,88.0413,87.9033,87.9033,3400.0
2014-06-06 12:15:00,89.24,89.3,89.2,89.28,1700.0,87.9427,88.0019,87.9033,87.9822,1700.0
2014-06-06 12:20:00,89.25,89.31,89.2,89.29,1900.0,87.9526,88.0117,87.9033,87.992,1900.0
2014-06-06 12:25:00,89.26,89.26,89.17,89.25,2600.0,87.9625,87.9625,87.8738,87.9526,2600.0
2014-06-06 12:30:00,89.25,89.54,89.25,89.48,5900.0,87.9526,88.2384,87.9526,88.1793,5900.0
2014-06-06 12:35:00,89.5,89.65,89.49,89.65,1300.0,88.199,88.3468,88.1891,88.3468,1300.0
2014-06-06 12:40:00,89.58,89.65,89.54,89.54,1500.0,88.2778,88.3468,88.2384,88.2384,1500.0
2014-06-06 12:45:00,89.35,89.6,89.35,89.58,5300.0,88.0511,88.2975,88.0511,88.2778,5300.0
2014-06-06 12:50:00,89.57,89.76,89.51,89.68,7800.0,88.268,88.4552,88.2088,88.3764,7800.0
2014-06-06 12:55:00,89.68,89.81,89.42,89.5,35300.0,88.3764,88.5045,88.1201,88.199,35300.0
2014-06-06 13:00:00,89.48,89.48,89.44,89.44,800.0,88.1793,88.1793,88.1398,88.1398,800.0
2014-06-06 13:05:00,89.42,89.5,89.29,89.43,10200.0,88.1201,88.199,87.992,88.13,10200.0
2014-06-06 13:10:00,89.31,89.43,89.13,89.13,4400.0,88.0117,88.13,87.8343,87.8343,4400.0
2014-06-06 13:15:00,89.19,89.34,89.15,89.34,2100.0,87.8935,88.0413,87.8541,88.0413,2100.0
2014-06-06 13:20:00,89.29,89.59,89.22,89.36,7100.0,87.992,88.2877,87.923,88.061,7100.0
2014-06-06 13:25:00,89.34,89.47,89.25,89.4,3500.0,88.0413,88.1694,87.9526,88.1004,3500.0
2014-06-06 13:30:00,89.42,89.51,89.34,89.43,4700.0,88.1201,88.2088,88.0413,88.13,4700.0
2014-06-06 13:35:00,89.39,89.47,89.22,89.22,23200.0,88.0906,88.1694,87.923,87.923,23200.0
2014-06-06 13:40:00,89.16,89.17,88.75,88.76,3000.0,87.8639,87.8738,87.4599,87.4697,3000.0
2014-06-06 13:45:00,88.75,88.85,88.73,88.85,2600.0,87.4599,87.5584,87.4402,87.5584,2600.0
2014-06-06 13:50:00,88.74,88.85,88.52,88.52,5700.0,87.45,87.5584,87.2332,87.2332,5700.0
2014-06-06 13:55:00,88.46,88.57,88.32,88.32,3100.0,87.1741,87.2825,87.0361,87.0361,3100.0
2014-06-06 14:00:00,88.3,88.42,88.26,88.26,1600.0,87.0164,87.1347,86.977,86.977,1600.0
2014-06-06 14:05:00,88.26,88.35,88.22,88.22,600.0,86.977,87.0657,86.9376,86.9376,600.0
2014-06-06 14:10:00,88.25,88.33,88.16,88.28,4400.0,86.9671,87.046,86.8784,86.9967,4400.0
2014-06-06 14:15:00,88.33,88.79,88.28,88.79,20800.0,87.046,87.4993,86.9967,87.4993,20800.0
2014-06-06 14:20:00,88.85,88.96,88.75,88.96,4100.0,87.5584,87.6668,87.4599,87.6668,4100.0
2014-06-06 14:25:00,88.92,89.04,88.85,88.91,5200.0,87.6274,87.7457,87.5584,87.6175,5200.0
2014-06-06 14:30:00,88.91,88.98,88.74,88.75,3100.0,87.6175,87.6865,87.45,87.4599,3100.0
2014-06-06 14:35:00,88.66,88.93,88.66,88.86,4600.0,87.3712,87.6373,87.3712,87.5683,4600.0
2014-06-06 14:40:00,88.84,88.84,88.68,88.68,12000.0,87.5486,87.5486,87.3909,87.3909,12000.0
2014-06-06 14:45:00,88.66,88.66,88.36,88.6,5400.0,87.3712,87.3712,87.0755,87.3121,5400.0
2014-06-06 14:50:00,88.66,88.75,88.64,88.68,6200.0,87.3712,87.4599,87.3515,87.3909,6200.0
2014-06-06 14:55:00,88.5,88.5,88.36,88.36,1100.0,87.2135,87.2135,87.0755,87.0755,1100.0
2014-06-06 15:00:00,88.46,88.54,88.45,88.5,5100.0,87.1741,87.2529,87.1642,87.2135,5100.0
2014-06-06 15:05:00,88.5,88.67,88.5,88.5,10800.0,87.2135,87.381,87.2135,87.2135,10800.0
2014-06-06 15:10:00,88.45,88.47,88.41,88.41,2500.0,87.1642,87.1839,87.1248,87.1248,2500.0
2014-06-06 15:15:00,88.41,88.51,88.38,88.38,2400.0,87.1248,87.2234,87.0953,87.0953,2400.0
2014-06-06 15:20:00,88.37,88.37,88.31,88.31,1300.0,87.0854,87.0854,87.0263,87.0263,1300.0
2014-06-06 15:25:00,88.31,88.37,88.27,88.27,3600.0,87.0263,87.0854,86.9868,86.9868,3600.0
2014-06-06 15:30:00,88.29,88.36,88.24,88.36,2800.0,87.0066,87.0755,86.9573,87.0755,2800.0
2014-06-06 15:35:00,88.25,88.25,88.03,88.06,6400.0,86.9671,86.9671,86.7503,86.7799,6400.0
2014-06-06 15:40:00,88.05,88.06,87.91,87.93,9500.0,86.77,86.7799,86.6321,86.6518,9500.0
2014-06-06 15:45:00,87.9,87.95,87.82,87.85,10100.0,86.6222,86.6715,86.5434,86.573,10100.0
2014-06-06 15:50:00,87.89,87.91,87.81,87.85,10100.0,86.6124,86.6321,86.5335,86.573,10100.0
2014-06-06 15:55:00,87.86,88.14,87.86,88.11,10600.0,86.5828,86.8587,86.5828,86.8292,10600.0
2014-06-09 09:30:00,87.77,88.37,87.45,88.37,2500.0,86.4941,87.0854,86.1788,87.0854,2500.0
2014-06-09 09:35:00,87.71,87.92,87.29,87.42,2500.0,86.435,86.6419,86.0211,86.1492,2500.0
2014-06-09 09:40:00,87.64,87.82,87.57,87.75,4600.0,86.366,86.5434,86.297,86.4744,4600.0
2014-06-09 09:45:00,87.78,88.49,87.78,88.45,12500.0,86.504,87.2037,86.504,87.1642,12500.0
2014-06-09 09:50:00,88.43,88.71,88.32,88.54,22500.0,87.1445,87.4205,87.0361,87.2529,22500.0
2014-06-09 09:55:00,88.33,88.48,88.28,88.39,1300.0,87.046,87.1938,86.9967,87.1051,1300.0
2014-06-09 10:00:00,88.49,88.95,88.46,88.93,8100.0,87.2037,87.657,87.1741,87.6373,8100.0
2014-06-09 10:05:00,88.7,88.97,88.69,88.97,1800.0,87.4106,87.6767,87.4007,87.6767,1800.0
2014-06-09 10:10:00,88.7,89.28,88.7,89.23,5100.0,87.4106,87.9822,87.4106,87.9329,5100.0
2014-06-09 10:15:00,89.25,89.45,88.99,89.09,2400.0,87.9526,88.1497,87.6964,87.7949,2400.0
2014-06-09 10:20:00,89.04,89.15,88.9,88.9,2000.0,87.7457,87.8541,87.6077,87.6077,2000.0
2014-06-09 10:25:00,89.01,89.01,88.72,88.76,4600.0,87.7161,87.7161,87.4303,87.4697,4600.0
2014-06-09 10:30:00,88.9,89.12,88.83,88.93,8500.0,87.6077,87.8245,87.5387,87.6373,8500.0
2014-06-09 10:35:00,88.93,89.31,88.93,89.15,7500.0,87.6373,88.0117,87.6373,87.8541,7500.0
2014-06-09 10:40:00,89.1,89.3,88.93,89.23,3800.0,87.8048,88.0019,87.6373,87.9329,3800.0
2014-06-09 10:45:00,89.24,89.46,89.23,89.46,4100.0,87.9427,88.1596,87.9329,88.1596,4100.0
2014-06-09 10:50:00,89.54,89.74,89.54,89.69,2300.0,88.2384,88.4355,88.2384,88.3862,2300.0
2014-06-09 10:55:00,89.72,89.94,89.55,89.94,2800.0,88.4158,88.6326,88.2482,88.6326,2800.0
2014-06-09 11:00:00,89.75,89.85,89.63,89.66,3100.0,88.4453,88.5439,88.3271,88.3566,3100.0
2014-06-09 11:05:00,89.71,89.71,89.51,89.51,3400.0,88.4059,88.4059,88.2088,88.2088,3400.0
2014-06-09 11:10:00,89.56,89.61,89.47,89.58,2400.0,88.2581,88.3074,88.1694,88.2778,2400.0
2014-06-09 11:15:00,89.59,89.66,89.57,89.6,1000.0,88.2877,88.3566,88.268,88.2975,1000.0
2014-06-09 11:20:00,89.6,89.72,89.6,89.71,1400.0,88.2975,88.4158,88.2975,88.4059,1400.0
2014-06-09 11:25:00,89.71,89.71,89.55,89.59,1700.0,88.4059,88.4059,88.2482,88.2877,1700.0
2014-06-09 11:30:00,89.58,89.71,89.58,89.71,1500.0,88.2778,88.4059,88.2778,88.4059,1500.0
2014-06-09 11:35:00,89.7,89.75,89.7,89.75,600.0,88.3961,88.4453,88.3961,88.4453,600.0
2014-06-09 11:40:00,89.55,89.9,89.54,89.9,4600.0,88.2482,88.5932,88.2384,88.5932,4600.0
2014-06-09 11:45:00,89.68,89.9,89.63,89.8,1000.0,88.3764,88.5932,88.3271,88.4946,1000.0
2014-06-09 11:50:00,89.88,89.92,89.75,89.88,31200.0,88.5734,88.6129,88.4453,88.5734,31200.0
2014-06-09 11:55:00,89.88,89.88,89.63,89.7,7000.0,88.5734,88.5734,88.3271,88.3961,7000.0
2014-06-09 12:00:00,89.7,89.9,89.67,89.89,11000.0,88.3961,88.5932,88.3665,88.5833,11000.0
2014-06-09 12:05:00,89.85,90.0,89.8,89.9,23500.0,88.5439,88.6917,88.4946,88.5932,23500.0
2014-06-09 12:10:00,89.85,89.87,89.68,89.72,4300.0,88.5439,88.5636,88.3764,88.4158,4300.0
2014-06-09 12:15:00,89.71,89.79,89.7,89.7,800.0,88.4059,88.4848,88.3961,88.3961,800.0
2014-06-09 12:20:00,89.72,89.91,89.69,89.76,3500.0,88.4158,88.603,88.3862,88.4552,3500.0
2014-06-09 12:25:00,89.82,89.91,89.65,89.91,4700.0,88.5143,88.603,88.3468,88.603,4700.0
2014-06-09 12:30:00,89.92,89.92,89.69,89.83,5000.0,88.6129,88.6129,88.3862,88.5242,5000.0
2014-06-09 12:35:00,89.87,89.87,89.71,89.79,3200.0,88.5636,88.5636,88.4059,88.4848,3200.0
2014-06-09 12:40:00,89.75,89.8,89.39,89.5,7000.0,88.4453,88.4946,88.0906,88.199,7000.0
2014-06-09 12:45:00,89.41,89.51,89.29,89.43,2200.0,88.1103,88.2088,87.992,88.13,2200.0
2014-06-09 12:50:00,89.43,89.69,89.43,89.61,3700.0,88.13,88.3862,88.13,88.3074,3700.0
2014-06-09 12:55:00,89.65,89.71,89.46,89.58,5400.0,88.3468,88.4059,88.1596,88.2778,5400.0
2014-06-09 13:00:00,89.47,89.54,89.29,89.42,3000.0,88.1694,88.2384,87.992,88.1201,3000.0
2014-06-09 13:05:00,89.39,89.57,89.39,89.55,800.0,88.0906,88.268,88.0906,88.2482,800.0
2014-06-09 13:10:00,89.54,89.55,89.43,89.55,1100.0,88.2384,88.2482,88.13,88.2482,1100.0
2014-06-09 13:15:00,89.5,89.6,89.5,89.57,1600.0,88.199,88.2975,88.199,88.268,1600.0
2014-06-09 13:20:00,89.62,89.62,89.43,89.59,2500.0,88.3172,88.3172,88.13,88.2877,2500.0
2014-06-09 13:25:00,89.55,89.55,89.33,89.39,3100.0,88.2482,88.2482,88.0314,88.0906,3100.0
2014-06-09 13:30:00,89.29,89.33,89.25,89.27,4500.0,87.992,88.0314,87.9526,87.9723,4500.0
2014-06-09 13:35:00,89.32,89.5,89.24,89.5,3600.0,88.0216,88.199,87.9427,88.199,3600.0
2014-06-09 13:40:00,89.4,89.55,89.26,89.26,3800.0,88.1004,88.2482,87.9625,87.9625,3800.0
2014-06-09 13:45:00,89.26,89.26,88.91,89.04,3200.0,87.9625,87.9625,87.6175,87.7457,3200.0
2014-06-09 13:50:00,89.09,89.09,88.95,89.0,2600.0,87.7949,87.7949,87.657,87.7062,2600.0
2014-06-09 13:55:00,89.0,89.05,88.89,88.89,2800.0,87.7062,87.7555,87.5978,87.5978,2800.0
2014-06-09 14:00:00,88.85,88.9,88.7,88.85,7600.0,87.5584,87.6077,87.4106,87.5584,7600.0
2014-06-09 14:05:00,88.69,88.93,88.69,88.72,5000.0,87.4007,87.6373,87.4007,87.4303,5000.0
2014-06-09 14:10:00,88.69,88.74,88.28,88.29,2000.0,87.4007,87.45,86.9967,87.0066,2000.0
2014-06-09 14:15:00,88.28,88.49,88.28,88.48,2900.0,86.9967,87.2037,86.9967,87.1938,2900.0
2014-06-09 14:20:00,88.55,88.56,88.11,88.11,3200.0,87.2628,87.2726,86.8292,86.8292,3200.0
2014-06-09 14:25:00,88.16,88.59,88.16,88.4,9600.0,86.8784,87.3022,86.8784,87.115,9600.0
2014-06-09 14:30:00,88.51,88.51,88.14,88.14,6100.0,87.2234,87.2234,86.8587,86.8587,6100.0
2014-06-09 14:35:00,88.15,88.26,88.14,88.19,3400.0,86.8686,86.977,86.8587,86.908,3400.0
2014-06-09 14:40:00,88.29,88.36,88.24,88.24,6800.0,87.0066,87.0755,86.9573,86.9573,6800.0
2014-06-09 14:45:00,88.29,88.3,88.06,88.12,3300.0,87.0066,87.0164,86.7799,86.839,3300.0
2014-06-09 14:50:00,88.08,88.13,88.06,88.07,3500.0,86.7996,86.8489,86.7799,86.7898,3500.0
2014-06-09 14:55:00,88.08,88.14,88.08,88.14,1700.0,86.7996,86.8587,86.7996,86.8587,1700.0
2014-06-09 15:00:00,88.08,88.08,87.96,87.96,2800.0,86.7996,86.7996,86.6814,86.6814,2800.0
2014-06-09 15:05:00,87.95,88.04,87.92,88.03,2400.0,86.6715,86.7602,86.6419,86.7503,2400.0
2014-06-09 15:10:00,88.0,88.18,87.98,88.18,4900.0,86.7208,86.8982,86.7011,86.8982,4900.0
2014-06-09 15:15:00,88.1,88.16,87.92,88.16,3900.0,86.8193,86.8784,86.6419,86.8784,3900.0
2014-06-09 15:20:00,88.17,88.18,87.97,87.97,3700.0,86.8883,86.8982,86.6912,86.6912,3700.0
2014-06-09 15:25:00,87.96,88.05,87.89,87.89,3400.0,86.6814,86.77,86.6124,86.6124,3400.0
2014-06-09 15:30:00,87.88,88.04,87.85,87.93,7600.0,86.6025,86.7602,86.573,86.6518,7600.0
2014-06-09 15:35:00,87.94,87.95,87.75,87.76,6100.0,86.6616,86.6715,86.4744,86.4843,6100.0
2014-06-09 15:40:00,87.83,87.91,87.71,87.87,7300.0,86.5532,86.6321,86.435,86.5927,7300.0
2014-06-09 15:45:00,87.87,88.27,87.87,88.25,11000.0,86.5927,86.9868,86.5927,86.9671,11000.0
2014-06-09 15:50:00,88.26,88.44,88.25,88.41,19600.0,86.977,87.1544,86.9671,87.1248,19600.0
2014-06-09 15:55:00,88.42,88.48,88.33,88.37,22400.0,87.1347,87.1938,87.046,87.0854,22400.0
2014-06-10 09:30:00,88.35,89.56,88.35,89.56,27500.0,87.0657,88.2581,87.0657,88.2581,27500.0
2014-06-10 09:35:00,89.31,89.87,88.85,89.84,9400.0,88.0117,88.5636,87.5584,88.534,9400.0
2014-06-10 09:40:00,89.78,89.85,89.55,89.7,11500.0,88.4749,88.5439,88.2482,88.3961,11500.0
2014-06-10 09:45:00,89.7,89.84,89.64,89.64,3700.0,88.3961,88.534,88.3369,88.3369,3700.0
2014-06-10 09:50:00,89.71,89.75,89.55,89.7,6500.0,88.4059,88.4453,88.2482,88.3961,6500.0
2014-06-10 09:55:00,89.58,89.78,89.52,89.78,3300.0,88.2778,88.4749,88.2187,88.4749,3300.0
2014-06-10 10:00:00,89.67,89.7,89.54,89.59,2900.0,88.3665,88.3961,88.2384,88.2877,2900.0
2014-06-10 10:05:00,89.53,89.63,88.97,88.97,9100.0,88.2285,88.3271,87.6767,87.6767,9100.0
2014-06-10 10:10:00,89.06,89.36,89.0,89.36,2000.0,87.7654,88.061,87.7062,88.061,2000.0
2014-06-10 10:15:00,89.38,89.49,89.38,89.49,300.0,88.0807,88.1891,88.0807,88.1891,300.0
2014-06-10 10:20:00,89.49,89.77,89.31,89.68,3800.0,88.1891,88.465,88.0117,88.3764,3800.0
2014-06-10 10:25:00,89.85,90.15,89.85,90.15,5900.0,88.5439,88.8395,88.5439,88.8395,5900.0
2014-06-10 10:30:00,90.15,90.48,90.09,90.09,7300.0,88.8395,89.1647,88.7804,88.7804,7300.0
2014-06-10 10:35:00,90.05,90.14,90.0,90.07,2900.0,88.741,88.8297,88.6917,88.7607,2900.0
2014-06-10 10:40:00,90.11,90.2,90.02,90.14,5600.0,88.8001,88.8888,88.7114,88.8297,5600.0
2014-06-10 10:45:00,90.12,90.49,90.1,90.25,18000.0,88.81,89.1746,88.7902,88.9381,18000.0
2014-06-10 10:50:00,90.3,90.34,90.21,90.27,1400.0,88.9873,89.0268,88.8986,88.9578,1400.0
2014-06-10 10:55:00,90.26,90.3,90.05,90.05,4000.0,88.9479,88.9873,88.741,88.741,4000.0
2014-06-10 11:00:00,90.08,90.15,89.76,89.76,4900.0,88.7705,88.8395,88.4552,88.4552,4900.0
2014-06-10 11:05:00,89.62,89.74,89.59,89.7,1100.0,88.3172,88.4355,88.2877,88.3961,1100.0
2014-06-10 11:10:00,89.75,89.81,89.69,89.81,900.0,88.4453,88.5045,88.3862,88.5045,900.0
2014-06-10 11:15:00,89.99,89.99,89.82,89.82,300.0,88.6818,88.6818,88.5143,88.5143,300.0
2014-06-10 11:20:00,89.68,89.73,89.53,89.59,1800.0,88.3764,88.4256,88.2285,88.2877,1800.0
2014-06-10 11:25:00,89.59,89.89,89.59,89.89,2900.0,88.2877,88.5833,88.2877,88.5833,2900.0
2014-06-10 11:30:00,89.89,89.89,89.89,89.89,100.0,88.5833,88.5833,88.5833,88.5833,100.0
2014-06-10 11:35:00,89.84,89.84,89.5,89.69,2000.0,88.534,88.534,88.199,88.3862,2000.0
2014-06-10 11:40:00,89.66,89.69,89.66,89.69,200.0,88.3566,88.3862,88.3566,88.3862,200.0
2014-06-10 11:45:00,89.63,89.68,89.63,89.68,200.0,88.3271,88.3764,88.3271,88.3764,200.0
2014-06-10 11:50:00,89.68,89.68,89.45,89.5,3000.0,88.3764,88.3764,88.1497,88.199,3000.0
2014-06-10 11:55:00,89.42,89.5,89.42,89.42,2900.0,88.1201,88.199,88.1201,88.1201,2900.0
2014-06-10 12:00:00,89.43,89.48,89.4,89.42,10000.0,88.13,88.1793,88.1004,88.1201,10000.0
2014-06-10 12:05:00,89.42,89.46,89.4,89.42,7500.0,88.1201,88.1596,88.1004,88.1201,7500.0
2014-06-10 12:10:00,89.42,89.55,89.42,89.49,1700.0,88.1201,88.2482,88.1201,88.1891,1700.0
2014-06-10 12:15:00,89.5,89.55,89.5,89.5,1000.0,88.199,88.2482,88.199,88.199,1000.0
2014-06-10 12:20:00,89.57,89.65,89.5,89.65,1500.0,88.268,88.3468,88.199,88.3468,1500.0
2014-06-10 12:25:00,89.64,89.76,89.48,89.65,2800.0,88.3369,88.4552,88.1793,88.3468,2800.0
2014-06-10 12:30:00,89.58,89.58,89.44,89.44,2600.0,88.2778,88.2778,88.1398,88.1398,2600.0
2014-06-10 12:35:00,89.45,89.72,89.45,89.47,16000.0,88.1497,88.4158,88.1497,88.1694,16000.0
2014-06-10 12:40:00,89.45,89.45,89.44,89.44,300.0,88.1497,88.1497,88.1398,88.1398,300.0
2014-06-10 12:45:00,89.44,89.49,89.37,89.39,1800.0,88.1398,88.1891,88.0709,88.0906,1800.0
2014-06-10 12:50:00,89.49,89.49,89.44,89.44,3700.0,88.1891,88.1891,88.1398,88.1398,3700.0
2014-06-10 12:55:00,89.49,89.51,89.49,89.51,400.0,88.1891,88.2088,88.1891,88.2088,400.0
2014-06-10 13:00:00,89.54,89.66,89.54,89.59,500.0,88.2384,88.3566,88.2384,88.2877,500.0
2014-06-10 13:05:00,89.67,89.72,89.59,89.6,2300.0,88.3665,88.4158,88.2877,88.2975,2300.0
2014-06-10 13:10:00,89.55,89.6,89.5,89.5,5200.0,88.2482,88.2975,88.199,88.199,5200.0
2014-06-10 13:15:00,89.5,89.52,89.47,89.52,4800.0,88.199,88.2187,88.1694,88.2187,4800.0
2014-06-10 13:20:00,89.54,89.54,89.5,89.5,200.0,88.2384,88.2384,88.199,88.199,200.0
2014-06-10 13:25:00,89.58,89.58,89.47,89.52,4800.0,88.2778,88.2778,88.1694,88.2187,4800.0
2014-06-10 13:30:00,89.57,89.64,89.56,89.56,500.0,88.268,88.3369,88.2581,88.2581,500.0
2014-06-10 13:35:00,89.7,89.7,89.56,89.56,200.0,88.3961,88.3961,88.2581,88.2581,200.0
2014-06-10 13:40:00,89.56,89.86,89.56,89.58,3900.0,88.2581,88.5537,88.2581,88.2778,3900.0
2014-06-10 13:45:00,89.6,89.76,89.51,89.67,1900.0,88.2975,88.4552,88.2088,88.3665,1900.0
2014-06-10 13:50:00,89.63,89.66,89.52,89.6,800.0,88.3271,88.3566,88.2187,88.2975,800.0
2014-06-10 13:55:00,89.68,89.81,89.68,89.81,1100.0,88.3764,88.5045,88.3764,88.5045,1100.0
2014-06-10 14:00:00,89.79,89.83,89.6,89.6,3900.0,88.4848,88.5242,88.2975,88.2975,3900.0
2014-06-10 14:05:00,89.6,89.62,89.28,89.37,5700.0,88.2975,88.3172,87.9822,88.0709,5700.0
2014-06-10 14:10:00,89.28,89.28,89.0,89.04,2700.0,87.9822,87.9822,87.7062,87.7457,2700.0
2014-06-10 14:15:00,89.02,89.17,89.02,89.17,2200.0,87.7259,87.8738,87.7259,87.8738,2200.0
2014-06-10 14:20:00,89.16,89.27,89.16,89.25,700.0,87.8639,87.9723,87.8639,87.9526,700.0
2014-06-10 14:25:00,89.13,89.24,89.0,89.07,2600.0,87.8343,87.9427,87.7062,87.7752,2600.0
2014-06-10 14:30:00,89.01,89.11,89.0,89.01,3100.0,87.7161,87.8146,87.7062,87.7161,3100.0
2014-06-10 14:35:00,89.0,89.15,89.0,89.05,900.0,87.7062,87.8541,87.7062,87.7555,900.0
2014-06-10 14:40:00,89.05,89.13,89.0,89.0,1400.0,87.7555,87.8343,87.7062,87.7062,1400.0
2014-06-10 14:45:00,89.04,89.09,89.01,89.09,2200.0,87.7457,87.7949,87.7161,87.7949,2200.0
2014-06-10 14:50:00,89.01,89.15,89.0,89.15,3300.0,87.7161,87.8541,87.7062,87.8541,3300.0
2014-06-10 14:55:00,89.14,89.19,89.01,89.01,1700.0,87.8442,87.8935,87.7161,87.7161,1700.0
2014-06-10 15:00:00,89.02,89.16,89.0,89.04,10300.0,87.7259,87.8639,87.7062,87.7457,10300.0
2014-06-10 15:05:00,89.04,89.13,89.02,89.02,4500.0,87.7457,87.8343,87.7259,87.7259,4500.0
2014-06-10 15:10:00,89.02,89.06,89.0,89.01,3200.0,87.7259,87.7654,87.7062,87.7161,3200.0
2014-06-10 15:15:00,89.01,89.05,89.0,89.04,7300.0,87.7161,87.7555,87.7062,87.7457,7300.0
2014-06-10 15:20:00,89.04,89.08,89.0,89.04,10300.0,87.7457,87.7851,87.7062,87.7457,10300.0
2014-06-10 15:25:00,89.04,89.05,89.01,89.03,4700.0,87.7457,87.7555,87.7161,87.7358,4700.0
2014-06-10 15:30:00,89.03,89.07,89.0,89.01,2900.0,87.7358,87.7752,87.7062,87.7161,2900.0
2014-06-10 15:35:00,89.04,89.31,89.04,89.27,14900.0,87.7457,88.0117,87.7457,87.9723,14900.0
2014-06-10 15:40:00,89.26,89.29,89.25,89.25,6700.0,87.9625,87.992,87.9526,87.9526,6700.0
2014-06-10 15:45:00,89.25,89.26,89.25,89.26,10300.0,87.9526,87.9625,87.9526,87.9625,10300.0
2014-06-10 15:50:00,89.25,89.45,89.25,89.45,21400.0,87.9526,88.1497,87.9526,88.1497,21400.0
2014-06-10 15:55:00,89.45,89.72,89.38,89.56,45500.0,88.1497,88.4158,88.0807,88.2581,45500.0
2014-06-11 09:30:00,88.52,89.33,88.52,89.22,6300.0,87.2332,88.0314,87.2332,87.923,6300.0
2014-06-11 09:35:00,89.2,89.22,88.63,88.93,4300.0,87.9033,87.923,87.3416,87.6373,4300.0
2014-06-11 09:40:00,88.91,89.38,88.91,89.22,2300.0,87.6175,88.0807,87.6175,87.923,2300.0
2014-06-11 09:45:00,89.21,89.29,89.13,89.18,6300.0,87.9132,87.992,87.8343,87.8836,6300.0
2014-06-11 09:50:00,89.23,89.49,89.14,89.14,5300.0,87.9329,88.1891,87.8442,87.8442,5300.0
2014-06-11 09:55:00,89.35,89.47,89.25,89.47,1100.0,88.0511,88.1694,87.9526,88.1694,1100.0
2014-06-11 10:00:00,89.5,89.95,89.5,89.89,10400.0,88.199,88.6424,88.199,88.5833,10400.0
2014-06-11 10:05:00,89.82,89.82,89.53,89.6,4700.0,88.5143,88.5143,88.2285,88.2975,4700.0
2014-06-11 10:10:00,89.37,89.54,89.37,89.38,7500.0,88.0709,88.2384,88.0709,88.0807,7500.0
2014-06-11 10:15:00,89.3,89.39,89.3,89.34,2600.0,88.0019,88.0906,88.0019,88.0413,2600.0
2014-06-11 10:20:00,89.59,89.92,89.59,89.92,1500.0,88.2877,88.6129,88.2877,88.6129,1500.0
2014-06-11 10:25:00,89.92,89.92,89.69,89.69,1700.0,88.6129,88.6129,88.3862,88.3862,1700.0
2014-06-11 10:30:00,89.7,89.7,89.51,89.51,1300.0,88.3961,88.3961,88.2088,88.2088,1300.0
2014-06-11 10:35:00,89.26,89.26,89.26,89.26,200.0,87.9625,87.9625,87.9625,87.9625,200.0
2014-06-11 10:40:00,89.36,89.46,89.3,89.3,2400.0,88.061,88.1596,88.0019,88.0019,2400.0
2014-06-11 10:45:00,89.25,89.26,89.1,89.18,600.0,87.9526,87.9625,87.8048,87.8836,600.0
2014-06-11 10:50:00,89.04,89.04,88.91,88.91,900.0,87.7457,87.7457,87.6175,87.6175,900.0
2014-06-11 10:55:00,88.9,88.9,88.9,88.9,100.0,87.6077,87.6077,87.6077,87.6077,100.0
2014-06-11 11:00:00,88.87,89.13,88.87,89.12,2300.0,87.5781,87.8343,87.5781,87.8245,2300.0
2014-06-11 11:05:00,89.18,89.18,88.84,88.84,3600.0,87.8836,87.8836,87.5486,87.5486,3600.0
2014-06-11 11:10:00,88.93,89.04,88.75,88.76,3800.0,87.6373,87.7457,87.4599,87.4697,3800.0
2014-06-11 11:15:00,88.76,88.76,88.5,88.5,1200.0,87.4697,87.4697,87.2135,87.2135,1200.0
2014-06-11 11:20:00,88.45,88.93,88.28,88.67,14100.0,87.1642,87.6373,86.9967,87.381,14100.0
2014-06-11 11:25:00,88.64,88.7,88.51,88.6,800.0,87.3515,87.4106,87.2234,87.3121,800.0
2014-06-11 11:30:00,88.71,88.77,88.71,88.75,1700.0,87.4205,87.4796,87.4205,87.4599,1700.0
2014-06-11 11:35:00,88.84,88.88,88.84,88.88,300.0,87.5486,87.588,87.5486,87.588,300.0
2014-06-11 11:40:00,88.88,88.93,88.65,88.75,6600.0,87.588,87.6373,87.3613,87.4599,6600.0
2014-06-11 11:45:00,88.64,88.8,88.48,88.48,2400.0,87.3515,87.5091,87.1938,87.1938,2400.0
2014-06-11 11:50:00,88.35,88.83,88.35,88.83,5100.0,87.0657,87.5387,87.0657,87.5387,5100.0
2014-06-11 11:55:00,88.73,89.11,88.68,89.11,5800.0,87.4402,87.8146,87.3909,87.8146,5800.0
2014-06-11 12:00:00,89.08,89.24,89.02,89.14,1800.0,87.7851,87.9427,87.7259,87.8442,1800.0
2014-06-11 12:05:00,89.07,89.27,89.07,89.18,1000.0,87.7752,87.9723,87.7752,87.8836,1000.0
2014-06-11 12:10:00,89.26,89.32,89.19,89.19,400.0,87.9625,88.0216,87.8935,87.8935,400.0
2014-06-11 12:15:00,89.14,89.32,89.09,89.1,12500.0,87.8442,88.0216,87.7949,87.8048,12500.0
2014-06-11 12:20:00,89.05,89.05,88.98,88.98,200.0,87.7555,87.7555,87.6865,87.6865,200.0
2014-06-11 12:25:00,89.0,89.08,88.97,88.98,2800.0,87.7062,87.7851,87.6767,87.6865,2800.0
2014-06-11 12:30:00,88.94,88.96,88.8,88.96,3700.0,87.6471,87.6668,87.5091,87.6668,3700.0
2014-06-11 12:35:00,88.96,88.96,88.96,88.96,0.0,87.6668,87.6668,87.6668,87.6668,0.0
2014-06-11 12:40:00,88.88,88.98,88.88,88.92,1200.0,87.588,87.6865,87.588,87.6274,1200.0
2014-06-11 12:45:00,88.95,89.0,88.71,88.99,4000.0,87.657,87.7062,87.4205,87.6964,4000.0
2014-06-11 12:50:00,89.0,89.02,88.79,88.97,5200.0,87.7062,87.7259,87.4993,87.6767,5200.0
2014-06-11 12:55:00,89.15,89.17,88.92,88.92,600.0,87.8541,87.8738,87.6274,87.6274,600.0
2014-06-11 13:00:00,88.99,89.11,88.96,88.99,5000.0,87.6964,87.8146,87.6668,87.6964,5000.0
2014-06-11 13:05:00,88.93,88.97,88.82,88.82,800.0,87.6373,87.6767,87.5289,87.5289,800.0
2014-06-11 13:10:00,88.81,88.81,88.58,88.58,1800.0,87.519,87.519,87.2923,87.2923,1800.0
2014-06-11 13:15:00,88.51,88.67,88.51,88.53,400.0,87.2234,87.381,87.2234,87.2431,400.0
2014-06-11 13:20:00,88.56,88.72,88.52,88.67,1400.0,87.2726,87.4303,87.2332,87.381,1400.0
2014-06-11 13:25:00,88.61,88.69,88.61,88.64,400.0,87.3219,87.4007,87.3219,87.3515,400.0
2014-06-11 13:30:00,88.83,89.0,88.68,88.99,1000.0,87.5387,87.7062,87.3909,87.6964,1000.0
2014-06-11 13:35:00,88.96,88.96,88.58,88.77,3000.0,87.6668,87.6668,87.2923,87.4796,3000.0
2014-06-11 13:40:00,88.5,88.5,88.5,88.5,100.0,87.2135,87.2135,87.2135,87.2135,100.0
2014-06-11 13:45:00,88.59,88.59,88.59,88.59,200.0,87.3022,87.3022,87.3022,87.3022,200.0
2014-06-11 13:50:00,88.41,88.63,88.41,88.56,2900.0,87.1248,87.3416,87.1248,87.2726,2900.0
2014-06-11 13:55:00,88.67,88.67,88.4,88.4,700.0,87.381,87.381,87.115,87.115,700.0
2014-06-11 14:00:00,88.57,88.57,87.97,87.98,7700.0,87.2825,87.2825,86.6912,86.7011,7700.0
2014-06-11 14:05:00,87.97,88.05,87.65,87.69,9600.0,86.6912,86.77,86.3759,86.4153,9600.0
2014-06-11 14:10:00,87.69,87.85,87.55,87.77,3800.0,86.4153,86.573,86.2773,86.4941,3800.0
2014-06-11 14:15:00,87.77,88.23,87.73,88.18,2200.0,86.4941,86.9474,86.4547,86.8982,2200.0
2014-06-11 14:20:00,88.17,88.17,87.92,88.0,2000.0,86.8883,86.8883,86.6419,86.7208,2000.0
2014-06-11 14:25:00,88.08,88.27,88.05,88.06,1500.0,86.7996,86.9868,86.77,86.7799,1500.0
2014-06-11 14:30:00,88.09,88.09,87.95,88.09,4700.0,86.8095,86.8095,86.6715,86.8095,4700.0
2014-06-11 14:35:00,88.08,88.11,87.97,88.03,1300.0,86.7996,86.8292,86.6912,86.7503,1300.0
2014-06-11 14:40:00,87.94,88.02,87.83,87.83,1300.0,86.6616,86.7405,86.5532,86.5532,1300.0
2014-06-11 14:45:00,87.71,88.19,87.71,87.87,2500.0,86.435,86.908,86.435,86.5927,2500.0
2014-06-11 14:50:00,87.97,87.97,87.87,87.87,500.0,86.6912,86.6912,86.5927,86.5927,500.0
2014-06-11 14:55:00,87.95,88.17,87.91,87.98,1800.0,86.6715,86.8883,86.6321,86.7011,1800.0
2014-06-11 15:00:00,87.96,88.16,87.91,87.91,3800.0,86.6814,86.8784,86.6321,86.6321,3800.0
2014-06-11 15:05:00,87.93,88.26,87.93,88.14,1400.0,86.6518,86.977,86.6518,86.8587,1400.0
2014-06-11 15:10:00,88.1,88.26,88.1,88.26,1000.0,86.8193,86.977,86.8193,86.977,1000.0
2014-06-11 15:15:00,88.36,88.36,88.01,88.01,1800.0,87.0755,87.0755,86.7306,86.7306,1800.0
2014-06-11 15:20:00,87.99,88.27,87.99,88.17,2500.0,86.7109,86.9868,86.7109,86.8883,2500.0
2014-06-11 15:25:00,88.06,88.32,88.05,88.32,2100.0,86.7799,87.0361,86.77,87.0361,2100.0
2014-06-11 15:30:00,88.31,88.35,88.21,88.21,3800.0,87.0263,87.0657,86.9277,86.9277,3800.0
2014-06-11 15:35:00,88.21,88.51,88.21,88.48,2800.0,86.9277,87.2234,86.9277,87.1938,2800.0
2014-06-11 15:40:00,88.46,88.54,88.43,88.43,3000.0,87.1741,87.2529,87.1445,87.1445,3000.0
2014-06-11 15:45:00,88.41,88.45,88.27,88.27,8800.0,87.1248,87.1642,86.9868,86.9868,8800.0
2014-06-11 15:50:00,88.27,88.37,88.16,88.18,162300.0,86.9868,87.0854,86.8784,86.8982,162300.0
2014-06-11 15:55:00,88.17,88.49,88.17,88.35,18200.0,86.8883,87.2037,86.8883,87.0657,18200.0
2014-06-12 09:30:00,88.36,88.69,87.69,88.03,5300.0,87.0755,87.4007,86.4153,86.7503,5300.0
2014-06-12 09:35:00,87.88,88.2,87.6,87.8,6000.0,86.6025,86.9179,86.3266,86.5237,6000.0
2014-06-12 09:40:00,87.88,88.31,87.88,88.29,1100.0,86.6025,87.0263,86.6025,87.0066,1100.0
2014-06-12 09:45:00,88.29,88.64,87.98,88.27,3900.0,87.0066,87.3515,86.7011,86.9868,3900.0
2014-06-12 09:50:00,88.26,88.53,88.01,88.53,1200.0,86.977,87.2431,86.7306,87.2431,1200.0
2014-06-12 09:55:00,88.59,89.0,88.25,88.54,2900.0,87.3022,87.7062,86.9671,87.2529,2900.0
2014-06-12 10:00:00,88.89,88.89,88.47,88.88,2600.0,87.5978,87.5978,87.1839,87.588,2600.0
2014-06-12 10:05:00,88.89,89.28,88.79,88.99,1400.0,87.5978,87.9822,87.4993,87.6964,1400.0
2014-06-12 10:10:00,88.97,88.97,88.35,88.59,2300.0,87.6767,87.6767,87.0657,87.3022,2300.0
2014-06-12 10:15:00,88.5,88.67,88.27,88.52,16200.0,87.2135,87.381,86.9868,87.2332,16200.0
2014-06-12 10:20:00,88.44,88.44,88.16,88.38,1800.0,87.1544,87.1544,86.8784,87.0953,1800.0
2014-06-12 10:25:00,88.13,88.13,87.66,87.87,1700.0,86.8489,86.8489,86.3857,86.5927,1700.0
2014-06-12 10:30:00,87.53,87.93,87.35,87.92,2200.0,86.2576,86.6518,86.0802,86.6419,2200.0
2014-06-12 10:35:00,87.66,87.75,87.64,87.71,800.0,86.3857,86.4744,86.366,86.435,800.0
2014-06-12 10:40:00,87.97,87.98,87.72,87.98,1300.0,86.6912,86.7011,86.4448,86.7011,1300.0
2014-06-12 10:45:00,88.23,88.23,87.99,87.99,200.0,86.9474,86.9474,86.7109,86.7109,200.0
2014-06-12 10:50:00,87.78,87.98,87.78,87.98,200.0,86.504,86.7011,86.504,86.7011,200.0
2014-06-12 10:55:00,87.77,87.99,87.77,87.91,900.0,86.4941,86.7109,86.4941,86.6321,900.0
2014-06-12 11:00:00,87.9,87.9,87.82,87.87,800.0,86.6222,86.6222,86.5434,86.5927,800.0
2014-06-12 11:05:00,87.82,88.21,87.82,88.21,800.0,86.5434,86.9277,86.5434,86.9277,800.0
2014-06-12 11:10:00,87.98,88.2,87.98,88.2,400.0,86.7011,86.9179,86.7011,86.9179,400.0
2014-06-12 11:15:00,88.2,88.2,88.06,88.06,200.0,86.9179,86.9179,86.7799,86.7799,200.0
2014-06-12 11:20:00,88.14,88.14,87.8,87.97,2200.0,86.8587,86.8587,86.5237,86.6912,2200.0
2014-06-12 11:25:00,88.0,88.0,88.0,88.0,100.0,86.7208,86.7208,86.7208,86.7208,100.0
2014-06-12 11:30:00,88.15,88.16,87.95,87.95,700.0,86.8686,86.8784,86.6715,86.6715,700.0
2014-06-12 11:35:00,87.94,88.06,87.85,87.87,1800.0,86.6616,86.7799,86.573,86.5927,1800.0
2014-06-12 11:40:00,87.85,88.04,87.58,87.72,5000.0,86.573,86.7602,86.3069,86.4448,5000.0
2014-06-12 11:45:00,87.81,87.81,87.71,87.71,200.0,86.5335,86.5335,86.435,86.435,200.0
2014-06-12 11:50:00,87.79,87.83,87.73,87.83,700.0,86.5138,86.5532,86.4547,86.5532,700.0
2014-06-12 11:55:00,87.73,88.08,87.73,88.08,600.0,86.4547,86.7996,86.4547,86.7996,600.0
2014-06-12 12:00:00,88.0,88.11,87.99,88.0,1000.0,86.7208,86.8292,86.7109,86.7208,1000.0
2014-06-12 12:05:00,88.03,88.03,87.88,87.88,600.0,86.7503,86.7503,86.6025,86.6025,600.0
2014-06-12 12:10:00,87.9,88.28,87.9,88.05,5900.0,86.6222,86.9967,86.6222,86.77,5900.0
2014-06-12 12:15:00,88.23,88.24,88.05,88.05,700.0,86.9474,86.9573,86.77,86.77,700.0
2014-06-12 12:20:00,88.13,88.28,88.01,88.28,500.0,86.8489,86.9967,86.7306,86.9967,500.0
2014-06-12 12:25:00,88.29,88.33,88.16,88.23,400.0,87.0066,87.046,86.8784,86.9474,400.0
2014-06-12 12:30:00,88.23,88.51,88.19,88.31,1400.0,86.9474,87.2234,86.908,87.0263,1400.0
2014-06-12 12:35:00,88.2,88.34,88.18,88.22,600.0,86.9179,87.0558,86.8982,86.9376,600.0
2014-06-12 12:40:00,88.4,88.44,87.93,88.38,4500.0,87.115,87.1544,86.6518,87.0953,4500.0
2014-06-12 12:45:00,88.15,88.28,88.15,88.28,200.0,86.8686,86.9967,86.8686,86.9967,200.0
2014-06-12 12:50:00,88.11,88.17,87.9,87.91,2500.0,86.8292,86.8883,86.6222,86.6321,2500.0
2014-06-12 12:55:00,87.92,88.12,87.65,88.12,2200.0,86.6419,86.839,86.3759,86.839,2200.0
2014-06-12 13:00:00,88.23,88.24,87.97,87.97,600.0,86.9474,86.9573,86.6912,86.6912,600.0
2014-06-12 13:05:00,87.96,87.96,87.65,87.75,5800.0,86.6814,86.6814,86.3759,86.4744,5800.0
2014-06-12 13:10:00,87.68,87.72,87.52,87.52,2600.0,86.4054,86.4448,86.2478,86.2478,2600.0
2014-06-12 13:15:00,87.52,87.62,87.03,87.03,10800.0,86.2478,86.3463,85.7649,85.7649,10800.0
2014-06-12 13:20:00,87.14,87.14,86.86,86.86,9800.0,85.8733,85.8733,85.5973,85.5973,9800.0
2014-06-12 13:25:00,86.85,86.9,86.37,86.45,9100.0,85.5875,85.6368,85.1145,85.1933,9100.0
2014-06-12 13:30:00,86.38,86.67,86.24,86.46,15100.0,85.1243,85.4101,84.9864,85.2032,15100.0
2014-06-12 13:35:00,86.46,86.62,86.46,86.62,2400.0,85.2032,85.3608,85.2032,85.3608,2400.0
2014-06-12 13:40:00,86.63,87.01,86.63,86.77,3300.0,85.3707,85.7452,85.3707,85.5087,3300.0
2014-06-12 13:45:00,86.78,86.91,86.61,86.63,2300.0,85.5185,85.6466,85.351,85.3707,2300.0
2014-06-12 13:50:00,86.6,86.7,86.55,86.66,4500.0,85.3411,85.4397,85.2919,85.4003,4500.0
2014-06-12 13:55:00,86.66,86.9,86.66,86.83,6000.0,85.4003,85.6368,85.4003,85.5678,6000.0
2014-06-12 14:00:00,86.84,86.98,86.84,86.98,300.0,85.5776,85.7156,85.5776,85.7156,300.0
2014-06-12 14:05:00,86.88,86.88,86.73,86.74,2000.0,85.6171,85.6171,85.4692,85.4791,2000.0
2014-06-12 14:10:00,86.74,86.85,86.68,86.73,1100.0,85.4791,85.5875,85.42,85.4692,1100.0
2014-06-12 14:15:00,86.73,87.0,86.73,86.92,2400.0,85.4692,85.7353,85.4692,85.6565,2400.0
2014-06-12 14:20:00,87.01,87.2,86.92,87.06,1800.0,85.7452,85.9324,85.6565,85.7944,1800.0
2014-06-12 14:25:00,87.2,87.43,87.07,87.42,2000.0,85.9324,86.1591,85.8043,86.1492,2000.0
2014-06-12 14:30:00,87.41,87.41,86.72,86.73,3800.0,86.1394,86.1394,85.4594,85.4692,3800.0
2014-06-12 14:35:00,86.94,87.11,86.77,86.91,2200.0,85.6762,85.8437,85.5087,85.6466,2200.0
2014-06-12 14:40:00,86.81,86.81,86.72,86.74,300.0,85.5481,85.5481,85.4594,85.4791,300.0
2014-06-12 14:45:00,86.85,87.15,86.85,87.07,1300.0,85.5875,85.8831,85.5875,85.8043,1300.0
2014-06-12 14:50:00,87.05,87.06,86.76,86.76,5900.0,85.7846,85.7944,85.4988,85.4988,5900.0
2014-06-12 14:55:00,86.83,87.1,86.83,86.97,4100.0,85.5678,85.8339,85.5678,85.7057,4100.0
2014-06-12 15:00:00,86.93,87.05,86.87,87.05,5900.0,85.6663,85.7846,85.6072,85.7846,5900.0
2014-06-12 15:05:00,87.0,87.03,86.85,86.87,3900.0,85.7353,85.7649,85.5875,85.6072,3900.0
2014-06-12 15:10:00,86.8,86.89,86.58,86.89,3000.0,85.5382,85.6269,85.3214,85.6269,3000.0
2014-06-12 15:15:00,86.91,87.02,86.91,86.93,3100.0,85.6466,85.755,85.6466,85.6663,3100.0
2014-06-12 15:20:00,86.94,87.13,86.86,87.04,3900.0,85.6762,85.8634,85.5973,85.7747,3900.0
2014-06-12 15:25:00,86.98,87.2,86.96,87.15,3400.0,85.7156,85.9324,85.6959,85.8831,3400.0
2014-06-12 15:30:00,87.1,87.32,87.1,87.28,4800.0,85.8339,86.0507,85.8339,86.0112,4800.0
2014-06-12 15:35:00,87.3,87.34,86.95,86.95,4500.0,86.0309,86.0704,85.686,85.686,4500.0
2014-06-12 15:40:00,86.91,87.29,86.91,87.29,5100.0,85.6466,86.0211,85.6466,86.0211,5100.0
2014-06-12 15:45:00,87.3,87.37,87.21,87.3,6400.0,86.0309,86.0999,85.9423,86.0309,6400.0
2014-06-12 15:50:00,87.37,87.44,87.31,87.42,7200.0,86.0999,86.1689,86.0408,86.1492,7200.0
2014-06-12 15:55:00,87.41,87.51,87.26,87.29,15700.0,86.1394,86.2379,85.9915,86.0211,15700.0
2014-06-13 09:30:00,88.45,89.61,88.17,88.76,17300.0,87.1642,88.3074,86.8883,87.4697,17300.0
2014-06-13 09:35:00,89.41,89.45,88.76,88.76,2200.0,88.1103,88.1497,87.4697,87.4697,2200.0
2014-06-13 09:40:00,88.78,88.81,87.73,87.73,4400.0,87.4894,87.519,86.4547,86.4547,4400.0
2014-06-13 09:45:00,87.66,88.37,87.49,88.18,12900.0,86.3857,87.0854,86.2182,86.8982,12900.0
2014-06-13 09:50:00,88.18,88.18,87.25,87.25,6600.0,86.8982,86.8982,85.9817,85.9817,6600.0
2014-06-13 09:55:00,87.59,87.59,87.17,87.44,1100.0,86.3167,86.3167,85.9028,86.1689,1100.0
2014-06-13 10:00:00,87.37,87.37,86.7,86.7,1400.0,86.0999,86.0999,85.4397,85.4397,1400.0
2014-06-13 10:05:00,86.71,86.9,86.33,86.33,14700.0,85.4495,85.6368,85.0751,85.0751,14700.0
2014-06-13 10:10:00,86.52,87.53,86.47,87.48,8900.0,85.2623,86.2576,85.213,86.2083,8900.0
2014-06-13 10:15:00,87.33,87.33,87.09,87.09,2000.0,86.0605,86.0605,85.824,85.824,2000.0
2014-06-13 10:20:00,86.93,87.15,86.62,87.03,2100.0,85.6663,85.8831,85.3608,85.7649,2100.0
2014-06-13 10:25:00,87.05,87.32,87.05,87.32,2200.0,85.7846,86.0507,85.7846,86.0507,2200.0
2014-06-13 10:30:00,87.44,87.56,87.44,87.56,600.0,86.1689,86.2872,86.1689,86.2872,600.0
2014-06-13 10:35:00,87.59,87.66,87.33,87.33,5500.0,86.3167,86.3857,86.0605,86.0605,5500.0
2014-06-13 10:40:00,87.19,87.37,87.19,87.37,600.0,85.9225,86.0999,85.9225,86.0999,600.0
2014-06-13 10:45:00,87.38,87.66,87.38,87.66,2400.0,86.1098,86.3857,86.1098,86.3857,2400.0
2014-06-13 10:50:00,87.71,88.1,87.55,88.0,2900.0,86.435,86.8193,86.2773,86.7208,2900.0
2014-06-13 10:55:00,88.1,88.27,87.91,88.06,3500.0,86.8193,86.9868,86.6321,86.7799,3500.0
2014-06-13 11:00:00,88.15,88.22,87.92,88.22,3100.0,86.8686,86.9376,86.6419,86.9376,3100.0
2014-06-13 11:05:00,88.23,88.32,88.08,88.27,2500.0,86.9474,87.0361,86.7996,86.9868,2500.0
2014-06-13 11:10:00,88.31,88.49,88.22,88.49,8500.0,87.0263,87.2037,86.9376,87.2037,8500.0
2014-06-13 11:15:00,88.41,88.43,88.0,88.34,5200.0,87.1248,87.1445,86.7208,87.0558,5200.0
2014-06-13 11:20:00,88.2,88.35,88.2,88.33,900.0,86.9179,87.0657,86.9179,87.046,900.0
2014-06-13 11:25:00,88.34,88.41,88.2,88.22,1900.0,87.0558,87.1248,86.9179,86.9376,1900.0
2014-06-13 11:30:00,88.2,88.2,87.84,87.98,4800.0,86.9179,86.9179,86.5631,86.7011,4800.0
2014-06-13 11:35:00,87.97,88.27,87.96,88.25,4000.0,86.6912,86.9868,86.6814,86.9671,4000.0
2014-06-13 11:40:00,88.14,88.34,88.06,88.32,5800.0,86.8587,87.0558,86.7799,87.0361,5800.0
2014-06-13 11:45:00,88.35,88.35,88.34,88.35,1000.0,87.0657,87.0657,87.0558,87.0657,1000.0
2014-06-13 11:50:00,88.43,88.57,88.13,88.13,7500.0,87.1445,87.2825,86.8489,86.8489,7500.0
2014-06-13 11:55:00,88.24,88.39,88.24,88.39,2300.0,86.9573,87.1051,86.9573,87.1051,2300.0
2014-06-13 12:00:00,88.49,88.55,88.4,88.4,1100.0,87.2037,87.2628,87.115,87.115,1100.0
2014-06-13 12:05:00,88.39,88.52,88.27,88.49,3800.0,87.1051,87.2332,86.9868,87.2037,3800.0
2014-06-13 12:10:00,88.44,88.47,88.37,88.37,2100.0,87.1544,87.1839,87.0854,87.0854,2100.0
2014-06-13 12:15:00,88.37,88.54,88.27,88.46,7000.0,87.0854,87.2529,86.9868,87.1741,7000.0
2014-06-13 12:20:00,88.67,88.67,88.5,88.5,200.0,87.381,87.381,87.2135,87.2135,200.0
2014-06-13 12:25:00,88.49,88.57,88.38,88.57,3500.0,87.2037,87.2825,87.0953,87.2825,3500.0
2014-06-13 12:30:00,88.45,88.48,88.29,88.41,2200.0,87.1642,87.1938,87.0066,87.1248,2200.0
2014-06-13 12:35:00,88.37,88.48,88.26,88.36,7400.0,87.0854,87.1938,86.977,87.0755,7400.0
2014-06-13 12:40:00,88.08,88.29,87.92,87.92,1900.0,86.7996,87.0066,86.6419,86.6419,1900.0
2014-06-13 12:45:00,87.87,88.13,87.87,88.13,2100.0,86.5927,86.8489,86.5927,86.8489,2100.0
2014-06-13 12:50:00,88.13,88.17,87.92,87.94,8200.0,86.8489,86.8883,86.6419,86.6616,8200.0
2014-06-13 12:55:00,87.94,87.94,87.65,87.78,6200.0,86.6616,86.6616,86.3759,86.504,6200.0
2014-06-13 13:00:00,87.83,87.88,87.82,87.86,600.0,86.5532,86.6025,86.5434,86.5828,600.0
2014-06-13 13:05:00,87.87,87.87,87.86,87.86,400.0,86.5927,86.5927,86.5828,86.5828,400.0
2014-06-13 13:10:00,87.87,87.88,87.46,87.47,3100.0,86.5927,86.6025,86.1886,86.1985,3100.0
2014-06-13 13:15:00,87.56,87.56,87.42,87.5,1200.0,86.2872,86.2872,86.1492,86.228,1200.0
2014-06-13 13:20:00,87.45,87.52,87.24,87.24,3000.0,86.1788,86.2478,85.9718,85.9718,3000.0
2014-06-13 13:25:00,87.25,87.58,87.25,87.4,3600.0,85.9817,86.3069,85.9817,86.1295,3600.0
2014-06-13 13:30:00,87.45,87.51,87.3,87.5,2200.0,86.1788,86.2379,86.0309,86.228,2200.0
2014-06-13 13:35:00,87.41,87.56,87.41,87.52,1600.0,86.1394,86.2872,86.1394,86.2478,1600.0
2014-06-13 13:40:00,87.49,87.6,87.48,87.6,1900.0,86.2182,86.3266,86.2083,86.3266,1900.0
2014-06-13 13:45:00,87.6,87.6,87.23,87.35,19800.0,86.3266,86.3266,85.962,86.0802,19800.0
2014-06-13 13:50:00,87.35,87.42,87.35,87.4,900.0,86.0802,86.1492,86.0802,86.1295,900.0
2014-06-13 13:55:00,87.45,87.54,87.45,87.5,1600.0,86.1788,86.2675,86.1788,86.228,1600.0
2014-06-13 14:00:00,87.46,87.55,87.4,87.51,3200.0,86.1886,86.2773,86.1295,86.2379,3200.0
2014-06-13 14:05:00,87.58,87.58,87.49,87.51,1200.0,86.3069,86.3069,86.2182,86.2379,1200.0
2014-06-13 14:10:00,87.56,87.85,87.56,87.85,3100.0,86.2872,86.573,86.2872,86.573,3100.0
2014-06-13 14:15:00,87.85,88.0,87.79,88.0,3100.0,86.573,86.7208,86.5138,86.7208,3100.0
2014-06-13 14:20:00,88.0,88.32,88.0,88.32,29900.0,86.7208,87.0361,86.7208,87.0361,29900.0
2014-06-13 14:25:00,88.32,88.32,87.88,87.88,5000.0,87.0361,87.0361,86.6025,86.6025,5000.0
2014-06-13 14:30:00,87.88,87.88,87.62,87.62,1200.0,86.6025,86.6025,86.3463,86.3463,1200.0
2014-06-13 14:35:00,87.62,87.67,87.62,87.62,800.0,86.3463,86.3956,86.3463,86.3463,800.0
2014-06-13 14:40:00,87.61,87.82,87.61,87.82,4100.0,86.3364,86.5434,86.3364,86.5434,4100.0
2014-06-13 14:45:00,87.82,88.01,87.82,87.95,3500.0,86.5434,86.7306,86.5434,86.6715,3500.0
2014-06-13 14:50:00,87.9,88.01,87.86,88.01,1000.0,86.6222,86.7306,86.5828,86.7306,1000.0
2014-06-13 14:55:00,88.02,88.02,87.64,87.72,18900.0,86.7405,86.7405,86.366,86.4448,18900.0
2014-06-13 15:00:00,87.63,87.66,87.59,87.66,3100.0,86.3562,86.3857,86.3167,86.3857,3100.0
2014-06-13 15:05:00,87.73,87.75,87.58,87.62,13000.0,86.4547,86.4744,86.3069,86.3463,13000.0
2014-06-13 15:10:00,87.7,87.73,87.67,87.7,1200.0,86.4251,86.4547,86.3956,86.4251,1200.0
2014-06-13 15:15:00,87.69,87.69,87.51,87.51,1800.0,86.4153,86.4153,86.2379,86.2379,1800.0
2014-06-13 15:20:00,87.51,87.51,87.44,87.44,2200.0,86.2379,86.2379,86.1689,86.1689,2200.0
2014-06-13 15:25:00,87.44,87.45,87.24,87.36,3800.0,86.1689,86.1788,85.9718,86.0901,3800.0
2014-06-13 15:30:00,87.27,87.45,87.27,87.38,1300.0,86.0014,86.1788,86.0014,86.1098,1300.0
2014-06-13 15:35:00,87.38,87.62,87.37,87.47,5000.0,86.1098,86.3463,86.0999,86.1985,5000.0
2014-06-13 15:40:00,87.55,87.55,87.42,87.46,4500.0,86.2773,86.2773,86.1492,86.1886,4500.0
2014-06-13 15:45:00,87.46,87.5,87.34,87.38,3500.0,86.1886,86.228,86.0704,86.1098,3500.0
2014-06-13 15:50:00,87.37,87.56,87.37,87.52,10700.0,86.0999,86.2872,86.0999,86.2478,10700.0
2014-06-13 15:55:00,87.5,87.57,87.46,87.5,19000.0,86.228,86.297,86.1886,86.228,19000.0
2014-06-16 09:30:00,87.39,87.39,86.91,87.02,4100.0,86.1196,86.1196,85.6466,85.755,4100.0
2014-06-16 09:35:00,86.89,86.94,86.55,86.64,9700.0,85.6269,85.6762,85.2919,85.3805,9700.0
2014-06-16 09:40:00,86.71,86.93,85.53,86.0,36700.0,85.4495,85.6663,84.2867,84.7498,36700.0
2014-06-16 09:45:00,86.0,86.0,85.39,85.81,10200.0,84.7498,84.7498,84.1487,84.5626,10200.0
2014-06-16 09:50:00,85.77,86.13,85.55,86.01,11500.0,84.5232,84.878,84.3064,84.7597,11500.0
2014-06-16 09:55:00,85.85,85.92,85.43,85.76,12300.0,84.602,84.671,84.1881,84.5133,12300.0
2014-06-16 10:00:00,86.04,86.47,85.82,86.0,24600.0,84.7893,85.213,84.5725,84.7498,24600.0
2014-06-16 10:05:00,85.89,86.25,85.89,85.97,10600.0,84.6414,84.9962,84.6414,84.7203,10600.0
2014-06-16 10:10:00,86.0,86.17,85.92,86.06,29400.0,84.7498,84.9174,84.671,84.809,29400.0
2014-06-16 10:15:00,86.0,86.1,85.94,86.1,3100.0,84.7498,84.8484,84.6907,84.8484,3100.0
2014-06-16 10:20:00,86.0,86.08,85.78,85.86,4200.0,84.7498,84.8287,84.533,84.6119,4200.0
2014-06-16 10:25:00,85.8,85.89,85.8,85.8,900.0,84.5528,84.6414,84.5528,84.5528,900.0
2014-06-16 10:30:00,85.8,86.02,85.8,85.96,4700.0,84.5528,84.7696,84.5528,84.7104,4700.0
2014-06-16 10:35:00,85.96,86.0,85.75,85.75,3800.0,84.7104,84.7498,84.5035,84.5035,3800.0
2014-06-16 10:40:00,85.77,85.94,85.77,85.82,2100.0,84.5232,84.6907,84.5232,84.5725,2100.0
2014-06-16 10:45:00,85.95,86.0,85.92,85.95,1200.0,84.7006,84.7498,84.671,84.7006,1200.0
2014-06-16 10:50:00,85.95,85.95,85.68,85.68,2800.0,84.7006,84.7006,84.4345,84.4345,2800.0
2014-06-16 10:55:00,85.58,85.97,85.57,85.89,4200.0,84.336,84.7203,84.3261,84.6414,4200.0
2014-06-16 11:00:00,85.84,85.96,85.79,85.88,3500.0,84.5922,84.7104,84.5429,84.6316,3500.0
2014-06-16 11:05:00,85.95,85.98,85.53,85.72,5500.0,84.7006,84.7301,84.2867,84.4739,5500.0
2014-06-16 11:10:00,85.75,85.99,85.63,85.97,5200.0,84.5035,84.74,84.3852,84.7203,5200.0
2014-06-16 11:15:00,85.98,86.21,85.98,86.21,5800.0,84.7301,84.9568,84.7301,84.9568,5800.0
2014-06-16 11:20:00,86.3,86.68,86.3,86.67,4300.0,85.0455,85.42,85.0455,85.4101,4300.0
2014-06-16 11:25:00,86.73,87.0,86.72,86.98,6700.0,85.4692,85.7353,85.4594,85.7156,6700.0
2014-06-16 11:30:00,86.9,86.97,86.67,86.81,4100.0,85.6368,85.7057,85.4101,85.5481,4100.0
2014-06-16 11:35:00,86.8,86.91,86.73,86.8,24100.0,85.5382,85.6466,85.4692,85.5382,24100.0
2014-06-16 11:40:00,86.86,87.34,86.81,87.34,4700.0,85.5973,86.0704,85.5481,86.0704,4700.0
2014-06-16 11:45:00,87.34,87.78,87.24,87.78,2400.0,86.0704,86.504,85.9718,86.504,2400.0
2014-06-16 11:50:00,87.77,87.77,87.55,87.6,2800.0,86.4941,86.4941,86.2773,86.3266,2800.0
2014-06-16 11:55:00,87.51,87.52,87.34,87.47,1600.0,86.2379,86.2478,86.0704,86.1985,1600.0
2014-06-16 12:00:00,87.56,87.6,87.45,87.55,3100.0,86.2872,86.3266,86.1788,86.2773,3100.0
2014-06-16 12:05:00,87.55,87.55,87.42,87.42,1300.0,86.2773,86.2773,86.1492,86.1492,1300.0
2014-06-16 12:10:00,87.5,87.67,87.41,87.67,800.0,86.228,86.3956,86.1394,86.3956,800.0
2014-06-16 12:15:00,87.73,87.84,87.39,87.39,7800.0,86.4547,86.5631,86.1196,86.1196,7800.0
2014-06-16 12:20:00,87.24,87.35,87.11,87.35,1900.0,85.9718,86.0802,85.8437,86.0802,1900.0
2014-06-16 12:25:00,87.22,87.49,87.22,87.49,1400.0,85.9521,86.2182,85.9521,86.2182,1400.0
2014-06-16 12:30:00,87.57,87.57,87.5,87.56,900.0,86.297,86.297,86.228,86.2872,900.0
2014-06-16 12:35:00,87.54,87.54,87.52,87.52,200.0,86.2675,86.2675,86.2478,86.2478,200.0
2014-06-16 12:40:00,87.41,87.41,87.35,87.41,300.0,86.1394,86.1394,86.0802,86.1394,300.0
2014-06-16 12:45:00,87.35,87.35,86.98,87.11,2400.0,86.0802,86.0802,85.7156,85.8437,2400.0
2014-06-16 12:50:00,87.11,87.11,87.11,87.11,100.0,85.8437,85.8437,85.8437,85.8437,100.0
2014-06-16 12:55:00,87.18,87.56,87.18,87.56,500.0,85.9127,86.2872,85.9127,86.2872,500.0
2014-06-16 13:00:00,87.39,87.53,87.39,87.53,500.0,86.1196,86.2576,86.1196,86.2576,500.0
2014-06-16 13:05:00,87.52,87.59,87.52,87.59,2300.0,86.2478,86.3167,86.2478,86.3167,2300.0
2014-06-16 13:10:00,87.5,87.5,87.25,87.41,1900.0,86.228,86.228,85.9817,86.1394,1900.0
2014-06-16 13:15:00,87.44,87.52,87.31,87.52,1000.0,86.1689,86.2478,86.0408,86.2478,1000.0
2014-06-16 13:20:00,87.54,87.59,87.54,87.59,200.0,86.2675,86.3167,86.2675,86.3167,200.0
2014-06-16 13:25:00,87.56,87.56,87.56,87.56,100.0,86.2872,86.2872,86.2872,86.2872,100.0
2014-06-16 13:30:00,87.52,87.74,87.52,87.74,2200.0,86.2478,86.4646,86.2478,86.4646,2200.0
2014-06-16 13:35:00,87.81,87.81,87.62,87.78,3300.0,86.5335,86.5335,86.3463,86.504,3300.0
2014-06-16 13:40:00,87.72,87.87,87.68,87.87,1500.0,86.4448,86.5927,86.4054,86.5927,1500.0
2014-06-16 13:45:00,87.81,87.88,87.73,87.79,2500.0,86.5335,86.6025,86.4547,86.5138,2500.0
2014-06-16 13:50:00,87.73,87.79,87.42,87.55,800.0,86.4547,86.5138,86.1492,86.2773,800.0
2014-06-16 13:55:00,87.55,87.55,87.55,87.55,0.0,86.2773,86.2773,86.2773,86.2773,0.0
2014-06-16 14:00:00,87.35,87.7,87.35,87.67,2500.0,86.0802,86.4251,86.0802,86.3956,2500.0
2014-06-16 14:05:00,87.53,87.64,87.46,87.5,2100.0,86.2576,86.366,86.1886,86.228,2100.0
2014-06-16 14:10:00,87.46,87.48,87.3,87.3,700.0,86.1886,86.2083,86.0309,86.0309,700.0
2014-06-16 14:15:00,87.23,87.31,87.21,87.28,400.0,85.962,86.0408,85.9423,86.0112,400.0
2014-06-16 14:20:00,87.34,87.67,87.31,87.58,3900.0,86.0704,86.3956,86.0408,86.3069,3900.0
2014-06-16 14:25:00,87.52,87.55,87.5,87.55,900.0,86.2478,86.2773,86.228,86.2773,900.0
2014-06-16 14:30:00,87.52,87.53,87.19,87.19,1600.0,86.2478,86.2576,85.9225,85.9225,1600.0
2014-06-16 14:35:00,87.28,87.3,87.1,87.1,5300.0,86.0112,86.0309,85.8339,85.8339,5300.0
2014-06-16 14:40:00,87.1,87.14,87.0,87.05,80200.0,85.8339,85.8733,85.7353,85.7846,80200.0
2014-06-16 14:45:00,87.05,87.44,87.04,87.21,10200.0,85.7846,86.1689,85.7747,85.9423,10200.0
2014-06-16 14:50:00,87.12,87.22,87.02,87.08,3100.0,85.8536,85.9521,85.755,85.8141,3100.0
2014-06-16 14:55:00,87.03,87.12,86.94,86.95,5200.0,85.7649,85.8536,85.6762,85.686,5200.0
2014-06-16 15:00:00,86.94,87.04,86.83,87.02,1500.0,85.6762,85.7747,85.5678,85.755,1500.0
2014-06-16 15:05:00,87.07,87.21,86.95,86.95,8300.0,85.8043,85.9423,85.686,85.686,8300.0
2014-06-16 15:10:00,86.96,87.09,86.89,86.89,12200.0,85.6959,85.824,85.6269,85.6269,12200.0
2014-06-16 15:15:00,86.89,87.04,86.89,86.93,1100.0,85.6269,85.7747,85.6269,85.6663,1100.0
2014-06-16 15:20:00,87.03,87.07,86.9,86.9,3100.0,85.7649,85.8043,85.6368,85.6368,3100.0
2014-06-16 15:25:00,86.9,87.05,86.9,86.99,2900.0,85.6368,85.7846,85.6368,85.7255,2900.0
2014-06-16 15:30:00,87.04,87.13,87.01,87.09,4900.0,85.7747,85.8634,85.7452,85.824,4900.0
2014-06-16 15:35:00,86.99,87.09,86.95,87.05,4800.0,85.7255,85.824,85.686,85.7846,4800.0
2014-06-16 15:40:00,87.0,87.13,87.0,87.06,5500.0,85.7353,85.8634,85.7353,85.7944,5500.0
2014-06-16 15:45:00,87.04,87.09,86.96,87.0,9500.0,85.7747,85.824,85.6959,85.7353,9500.0
2014-06-16 15:50:00,87.11,87.24,87.01,87.21,15900.0,85.8437,85.9718,85.7452,85.9423,15900.0
2014-06-16 15:55:00,87.18,87.25,86.98,87.23,23300.0,85.9127,85.9817,85.7156,85.962,23300.0
2014-06-17 09:30:00,86.81,87.71,86.76,87.71,1500.0,85.5481,86.435,85.4988,86.435,1500.0
2014-06-17 09:35:00,87.57,87.62,87.57,87.62,200.0,86.297,86.3463,86.297,86.3463,200.0
2014-06-17 09:40:00,87.13,87.47,86.69,87.47,3500.0,85.8634,86.1985,85.4298,86.1985,3500.0
2014-06-17 09:45:00,87.34,88.28,87.34,88.28,2900.0,86.0704,86.9967,86.0704,86.9967,2900.0
2014-06-17 09:50:00,88.32,88.58,88.14,88.2,13900.0,87.0361,87.2923,86.8587,86.9179,13900.0
2014-06-17 09:55:00,88.14,88.35,88.13,88.2,3500.0,86.8587,87.0657,86.8489,86.9179,3500.0
2014-06-17 10:00:00,88.33,88.35,88.23,88.23,800.0,87.046,87.0657,86.9474,86.9474,800.0
2014-06-17 10:05:00,88.3,88.86,88.26,88.86,2700.0,87.0164,87.5683,86.977,87.5683,2700.0
2014-06-17 10:10:00,88.99,88.99,88.52,88.63,3300.0,87.6964,87.6964,87.2332,87.3416,3300.0
2014-06-17 10:15:00,88.61,88.87,88.61,88.83,2400.0,87.3219,87.5781,87.3219,87.5387,2400.0
2014-06-17 10:20:00,88.65,89.37,88.65,88.87,10400.0,87.3613,88.0709,87.3613,87.5781,10400.0
2014-06-17 10:25:00,88.88,89.02,88.54,88.8,22700.0,87.588,87.7259,87.2529,87.5091,22700.0
2014-06-17 10:30:00,88.86,88.88,88.61,88.65,2100.0,87.5683,87.588,87.3219,87.3613,2100.0
2014-06-17 10:35:00,88.85,89.12,88.69,89.12,2000.0,87.5584,87.8245,87.4007,87.8245,2000.0
2014-06-17 10:40:00,89.18,89.19,89.18,89.18,500.0,87.8836,87.8935,87.8836,87.8836,500.0
2014-06-17 10:45:00,89.16,89.18,88.44,88.44,8600.0,87.8639,87.8836,87.1544,87.1544,8600.0
2014-06-17 10:50:00,88.48,88.62,88.44,88.6,1400.0,87.1938,87.3318,87.1544,87.3121,1400.0
2014-06-17 10:55:00,88.59,88.62,88.37,88.38,4200.0,87.3022,87.3318,87.0854,87.0953,4200.0
2014-06-17 11:00:00,88.43,88.43,87.93,88.23,2100.0,87.1445,87.1445,86.6518,86.9474,2100.0
2014-06-17 11:05:00,87.93,88.23,87.83,87.83,1900.0,86.6518,86.9474,86.5532,86.5532,1900.0
2014-06-17 11:10:00,87.78,87.88,87.64,87.76,6600.0,86.504,86.6025,86.366,86.4843,6600.0
2014-06-17 11:15:00,87.79,88.0,87.42,87.46,12200.0,86.5138,86.7208,86.1492,86.1886,12200.0
2014-06-17 11:20:00,87.35,87.78,87.34,87.67,4100.0,86.0802,86.504,86.0704,86.3956,4100.0
2014-06-17 11:25:00,87.68,88.0,87.68,88.0,700.0,86.4054,86.7208,86.4054,86.7208,700.0
2014-06-17 11:30:00,88.23,88.25,88.23,88.24,1000.0,86.9474,86.9671,86.9474,86.9573,1000.0
2014-06-17 11:35:00,88.34,88.48,88.27,88.27,1700.0,87.0558,87.1938,86.9868,86.9868,1700.0
2014-06-17 11:40:00,88.0,88.13,88.0,88.13,1800.0,86.7208,86.8489,86.7208,86.8489,1800.0
2014-06-17 11:45:00,88.36,88.36,88.1,88.35,300.0,87.0755,87.0755,86.8193,87.0657,300.0
2014-06-17 11:50:00,88.41,88.49,88.33,88.33,1500.0,87.1248,87.2037,87.046,87.046,1500.0
2014-06-17 11:55:00,88.34,88.4,88.22,88.26,2100.0,87.0558,87.115,86.9376,86.977,2100.0
2014-06-17 12:00:00,88.2,88.2,88.2,88.2,100.0,86.9179,86.9179,86.9179,86.9179,100.0
2014-06-17 12:05:00,88.2,88.28,88.14,88.15,1900.0,86.9179,86.9967,86.8587,86.8686,1900.0
2014-06-17 12:10:00,88.09,88.09,87.89,88.01,3000.0,86.8095,86.8095,86.6124,86.7306,3000.0
2014-06-17 12:15:00,88.01,88.01,88.01,88.01,200.0,86.7306,86.7306,86.7306,86.7306,200.0
2014-06-17 12:20:00,88.01,88.19,88.01,88.17,700.0,86.7306,86.908,86.7306,86.8883,700.0
2014-06-17 12:25:00,88.23,88.23,88.23,88.23,100.0,86.9474,86.9474,86.9474,86.9474,100.0
2014-06-17 12:30:00,88.15,88.16,87.9,87.95,10200.0,86.8686,86.8784,86.6222,86.6715,10200.0
2014-06-17 12:35:00,88.16,88.16,88.14,88.14,200.0,86.8784,86.8784,86.8587,86.8587,200.0
2014-06-17 12:40:00,88.24,88.25,88.24,88.25,200.0,86.9573,86.9671,86.9573,86.9671,200.0
2014-06-17 12:45:00,88.27,88.44,88.27,88.43,500.0,86.9868,87.1544,86.9868,87.1445,500.0
2014-06-17 12:50:00,88.36,88.61,88.36,88.43,3400.0,87.0755,87.3219,87.0755,87.1445,3400.0
2014-06-17 12:55:00,88.52,88.52,88.38,88.45,1900.0,87.2332,87.2332,87.0953,87.1642,1900.0
2014-06-17 13:00:00,88.25,88.25,87.96,88.04,4500.0,86.9671,86.9671,86.6814,86.7602,4500.0
2014-06-17 13:05:00,87.98,88.05,87.92,88.03,2400.0,86.7011,86.77,86.6419,86.7503,2400.0
2014-06-17 13:10:00,88.01,88.16,88.0,88.16,5500.0,86.7306,86.8784,86.7208,86.8784,5500.0
2014-06-17 13:15:00,88.16,88.16,88.16,88.16,0.0,86.8784,86.8784,86.8784,86.8784,0.0
2014-06-17 13:20:00,88.12,88.14,88.12,88.14,800.0,86.839,86.8587,86.839,86.8587,800.0
2014-06-17 13:25:00,88.24,88.24,88.06,88.06,600.0,86.9573,86.9573,86.7799,86.7799,600.0
2014-06-17 13:30:00,88.18,88.21,88.13,88.13,1000.0,86.8982,86.9277,86.8489,86.8489,1000.0
2014-06-17 13:35:00,88.12,88.12,87.93,87.94,800.0,86.839,86.839,86.6518,86.6616,800.0
2014-06-17 13:40:00,87.97,87.97,87.97,87.97,100.0,86.6912,86.6912,86.6912,86.6912,100.0
2014-06-17 13:45:00,88.1,88.15,87.95,87.95,900.0,86.8193,86.8686,86.6715,86.6715,900.0
2014-06-17 13:50:00,87.99,88.0,87.99,88.0,200.0,86.7109,86.7208,86.7109,86.7208,200.0
2014-06-17 13:55:00,88.12,88.12,88.12,88.12,100.0,86.839,86.839,86.839,86.839,100.0
2014-06-17 14:00:00,88.06,88.13,88.0,88.0,1700.0,86.7799,86.8489,86.7208,86.7208,1700.0
2014-06-17 14:05:00,88.01,88.15,87.96,87.96,1500.0,86.7306,86.8686,86.6814,86.6814,1500.0
2014-06-17 14:10:00,88.15,88.18,88.15,88.18,200.0,86.8686,86.8982,86.8686,86.8982,200.0
2014-06-17 14:15:00,88.21,88.21,88.16,88.16,900.0,86.9277,86.9277,86.8784,86.8784,900.0
2014-06-17 14:20:00,88.22,88.34,88.15,88.15,5200.0,86.9376,87.0558,86.8686,86.8686,5200.0
2014-06-17 14:25:00,88.18,88.18,88.13,88.15,1100.0,86.8982,86.8982,86.8489,86.8686,1100.0
2014-06-17 14:30:00,88.16,88.16,87.97,88.15,4800.0,86.8784,86.8784,86.6912,86.8686,4800.0
2014-06-17 14:35:00,88.18,88.33,88.15,88.33,3400.0,86.8982,87.046,86.8686,87.046,3400.0
2014-06-17 14:40:00,88.31,88.56,88.23,88.54,5100.0,87.0263,87.2726,86.9474,87.2529,5100.0
2014-06-17 14:45:00,88.53,88.62,88.36,88.36,4600.0,87.2431,87.3318,87.0755,87.0755,4600.0
2014-06-17 14:50:00,88.31,88.33,88.2,88.2,3200.0,87.0263,87.046,86.9179,86.9179,3200.0
2014-06-17 14:55:00,88.27,88.51,88.14,88.47,6100.0,86.9868,87.2234,86.8587,87.1839,6100.0
2014-06-17 15:00:00,88.5,88.5,88.21,88.22,3500.0,87.2135,87.2135,86.9277,86.9376,3500.0
2014-06-17 15:05:00,88.23,88.34,88.14,88.2,11100.0,86.9474,87.0558,86.8587,86.9179,11100.0
2014-06-17 15:10:00,88.28,88.48,88.2,88.2,3800.0,86.9967,87.1938,86.9179,86.9179,3800.0
2014-06-17 15:15:00,88.2,88.44,88.2,88.44,6900.0,86.9179,87.1544,86.9179,87.1544,6900.0
2014-06-17 15:20:00,88.44,88.71,88.44,88.63,3200.0,87.1544,87.4205,87.1544,87.3416,3200.0
2014-06-17 15:25:00,88.6,88.61,88.47,88.56,4000.0,87.3121,87.3219,87.1839,87.2726,4000.0
2014-06-17 15:30:00,88.54,88.63,88.5,88.63,1300.0,87.2529,87.3416,87.2135,87.3416,1300.0
2014-06-17 15:35:00,88.63,88.65,88.52,88.57,3800.0,87.3416,87.3613,87.2332,87.2825,3800.0
2014-06-17 15:40:00,88.57,88.78,88.57,88.77,3700.0,87.2825,87.4894,87.2825,87.4796,3700.0
2014-06-17 15:45:00,88.7,88.72,88.55,88.55,4400.0,87.4106,87.4303,87.2628,87.2628,4400.0
2014-06-17 15:50:00,88.55,88.62,88.37,88.37,6100.0,87.2628,87.3318,87.0854,87.0854,6100.0
2014-06-17 15:55:00,88.36,88.62,88.36,88.59,12100.0,87.0755,87.3318,87.0755,87.3022,12100.0
2014-06-18 09:30:00,88.08,88.27,88.08,88.27,4800.0,86.7996,86.9868,86.7996,86.9868,4800.0
2014-06-18 09:35:00,87.8,88.45,87.8,88.43,2600.0,86.5237,87.1642,86.5237,87.1445,2600.0
2014-06-18 09:40:00,88.36,88.43,88.36,88.41,300.0,87.0755,87.1445,87.0755,87.1248,300.0
2014-06-18 09:45:00,88.38,88.38,88.13,88.17,900.0,87.0953,87.0953,86.8489,86.8883,900.0
2014-06-18 09:50:00,88.14,88.14,88.14,88.14,100.0,86.8587,86.8587,86.8587,86.8587,100.0
2014-06-18 09:55:00,88.07,88.19,88.07,88.19,600.0,86.7898,86.908,86.7898,86.908,600.0
2014-06-18 10:00:00,88.19,88.19,88.16,88.16,300.0,86.908,86.908,86.8784,86.8784,300.0
2014-06-18 10:05:00,88.0,88.13,87.59,87.74,3600.0,86.7208,86.8489,86.3167,86.4646,3600.0
2014-06-18 10:10:00,87.62,87.92,87.35,87.92,4400.0,86.3463,86.6419,86.0802,86.6419,4400.0
2014-06-18 10:15:00,87.83,87.83,87.4,87.4,7800.0,86.5532,86.5532,86.1295,86.1295,7800.0
2014-06-18 10:20:00,87.26,87.51,87.17,87.51,3200.0,85.9915,86.2379,85.9028,86.2379,3200.0
2014-06-18 10:25:00,87.56,87.65,87.5,87.65,1400.0,86.2872,86.3759,86.228,86.3759,1400.0
2014-06-18 10:30:00,87.54,87.94,87.54,87.94,1900.0,86.2675,86.6616,86.2675,86.6616,1900.0
2014-06-18 10:35:00,87.94,88.16,87.94,88.16,1600.0,86.6616,86.8784,86.6616,86.8784,1600.0
2014-06-18 10:40:00,88.04,88.1,87.71,87.72,4000.0,86.7602,86.8193,86.435,86.4448,4000.0
2014-06-18 10:45:00,87.69,87.74,87.69,87.74,800.0,86.4153,86.4646,86.4153,86.4646,800.0
2014-06-18 10:50:00,87.56,87.77,87.56,87.6,300.0,86.2872,86.4941,86.2872,86.3266,300.0
2014-06-18 10:55:00,87.6,87.73,87.51,87.59,4200.0,86.3266,86.4547,86.2379,86.3167,4200.0
2014-06-18 11:00:00,87.46,87.59,87.46,87.5,600.0,86.1886,86.3167,86.1886,86.228,600.0
2014-06-18 11:05:00,87.52,87.83,87.52,87.67,10400.0,86.2478,86.5532,86.2478,86.3956,10400.0
2014-06-18 11:10:00,87.65,88.17,87.65,87.91,3000.0,86.3759,86.8883,86.3759,86.6321,3000.0
2014-06-18 11:15:00,88.05,88.21,88.05,88.21,900.0,86.77,86.9277,86.77,86.9277,900.0
2014-06-18 11:20:00,88.21,88.21,88.1,88.19,1000.0,86.9277,86.9277,86.8193,86.908,1000.0
2014-06-18 11:25:00,88.12,88.17,88.09,88.17,400.0,86.839,86.8883,86.8095,86.8883,400.0
2014-06-18 11:30:00,88.13,88.22,88.04,88.06,1300.0,86.8489,86.9376,86.7602,86.7799,1300.0
2014-06-18 11:35:00,88.05,88.2,88.05,88.2,200.0,86.77,86.9179,86.77,86.9179,200.0
2014-06-18 11:40:00,88.05,88.15,88.01,88.05,1200.0,86.77,86.8686,86.7306,86.77,1200.0
2014-06-18 11:45:00,88.05,88.17,88.05,88.15,2900.0,86.77,86.8883,86.77,86.8686,2900.0
2014-06-18 11:50:00,88.15,88.15,88.15,88.15,0.0,86.8686,86.8686,86.8686,86.8686,0.0
2014-06-18 11:55:00,88.09,88.12,88.09,88.12,200.0,86.8095,86.839,86.8095,86.839,200.0
2014-06-18 12:00:00,88.06,88.12,88.06,88.1,1500.0,86.7799,86.839,86.7799,86.8193,1500.0
2014-06-18 12:05:00,88.11,88.39,88.1,88.15,5100.0,86.8292,87.1051,86.8193,86.8686,5100.0
2014-06-18 12:10:00,88.12,88.29,88.04,88.18,1000.0,86.839,87.0066,86.7602,86.8982,1000.0
2014-06-18 12:15:00,88.2,88.2,88.04,88.12,1700.0,86.9179,86.9179,86.7602,86.839,1700.0
2014-06-18 12:20:00,88.0,88.0,87.9,87.9,1500.0,86.7208,86.7208,86.6222,86.6222,1500.0
2014-06-18 12:25:00,87.89,87.96,87.82,87.96,600.0,86.6124,86.6814,86.5434,86.6814,600.0
2014-06-18 12:30:00,87.88,87.92,87.79,87.92,900.0,86.6025,86.6419,86.5138,86.6419,900.0
2014-06-18 12:35:00,87.76,87.86,87.65,87.86,500.0,86.4843,86.5828,86.3759,86.5828,500.0
2014-06-18 12:40:00,87.73,87.75,87.7,87.7,400.0,86.4547,86.4744,86.4251,86.4251,400.0
2014-06-18 12:45:00,87.69,87.94,87.65,87.94,4600.0,86.4153,86.6616,86.3759,86.6616,4600.0
2014-06-18 12:50:00,88.0,88.02,87.86,88.02,1000.0,86.7208,86.7405,86.5828,86.7405,1000.0
2014-06-18 12:55:00,87.9,87.9,87.8,87.8,1100.0,86.6222,86.6222,86.5237,86.5237,1100.0
2014-06-18 13:00:00,87.8,87.83,87.8,87.83,1400.0,86.5237,86.5532,86.5237,86.5532,1400.0
2014-06-18 13:05:00,87.66,87.66,87.66,87.66,100.0,86.3857,86.3857,86.3857,86.3857,100.0
2014-06-18 13:10:00,87.67,87.67,87.67,87.67,100.0,86.3956,86.3956,86.3956,86.3956,100.0
2014-06-18 13:15:00,87.76,87.77,87.64,87.64,1100.0,86.4843,86.4941,86.366,86.366,1100.0
2014-06-18 13:20:00,87.5,87.71,87.5,87.71,200.0,86.228,86.435,86.228,86.435,200.0
2014-06-18 13:25:00,87.53,87.53,87.52,87.52,700.0,86.2576,86.2576,86.2478,86.2478,700.0
2014-06-18 13:30:00,87.51,87.52,87.44,87.52,900.0,86.2379,86.2478,86.1689,86.2478,900.0
2014-06-18 13:35:00,87.41,87.41,87.23,87.23,900.0,86.1394,86.1394,85.962,85.962,900.0
2014-06-18 13:40:00,87.27,87.33,87.08,87.25,2900.0,86.0014,86.0605,85.8141,85.9817,2900.0
2014-06-18 13:45:00,87.17,87.36,87.17,87.3,900.0,85.9028,86.0901,85.9028,86.0309,900.0
2014-06-18 13:50:00,87.29,87.6,87.29,87.5,2600.0,86.0211,86.3266,86.0211,86.228,2600.0
2014-06-18 13:55:00,87.56,87.57,87.56,87.57,300.0,86.2872,86.297,86.2872,86.297,300.0
2014-06-18 14:00:00,87.48,87.88,87.25,87.54,5300.0,86.2083,86.6025,85.9817,86.2675,5300.0
2014-06-18 14:05:00,87.85,87.85,87.39,87.79,3200.0,86.573,86.573,86.1196,86.5138,3200.0
2014-06-18 14:10:00,87.88,88.02,87.71,88.02,1900.0,86.6025,86.7405,86.435,86.7405,1900.0
2014-06-18 14:15:00,88.02,88.02,87.86,87.96,400.0,86.7405,86.7405,86.5828,86.6814,400.0
2014-06-18 14:20:00,87.92,88.28,87.87,88.02,4800.0,86.6419,86.9967,86.5927,86.7405,4800.0
2014-06-18 14:25:00,88.1,88.32,88.04,88.1,5600.0,86.8193,87.0361,86.7602,86.8193,5600.0
2014-06-18 14:30:00,88.1,88.36,88.07,88.07,2400.0,86.8193,87.0755,86.7898,86.7898,2400.0
2014-06-18 14:35:00,88.07,88.33,88.07,88.32,4100.0,86.7898,87.046,86.7898,87.0361,4100.0
2014-06-18 14:40:00,88.34,88.44,88.15,88.3,6800.0,87.0558,87.1544,86.8686,87.0164,6800.0
2014-06-18 14:45:00,88.37,88.66,88.31,88.66,13400.0,87.0854,87.3712,87.0263,87.3712,13400.0
2014-06-18 14:50:00,88.67,88.93,88.62,88.74,6500.0,87.381,87.6373,87.3318,87.45,6500.0
2014-06-18 14:55:00,88.65,88.91,88.65,88.74,7800.0,87.3613,87.6175,87.3613,87.45,7800.0
2014-06-18 15:00:00,88.77,88.91,88.67,88.91,3300.0,87.4796,87.6175,87.381,87.6175,3300.0
2014-06-18 15:05:00,88.85,88.85,88.76,88.85,1000.0,87.5584,87.5584,87.4697,87.5584,1000.0
2014-06-18 15:10:00,88.83,88.91,88.7,88.77,7600.0,87.5387,87.6175,87.4106,87.4796,7600.0
2014-06-18 15:15:00,88.72,88.86,88.72,88.86,3800.0,87.4303,87.5683,87.4303,87.5683,3800.0
2014-06-18 15:20:00,88.81,88.81,88.69,88.72,2300.0,87.519,87.519,87.4007,87.4303,2300.0
2014-06-18 15:25:00,88.81,88.91,88.67,88.7,11400.0,87.519,87.6175,87.381,87.4106,11400.0
2014-06-18 15:30:00,88.71,88.8,88.69,88.75,3200.0,87.4205,87.5091,87.4007,87.4599,3200.0
2014-06-18 15:35:00,88.81,88.91,88.77,88.82,5700.0,87.519,87.6175,87.4796,87.5289,5700.0
2014-06-18 15:40:00,88.8,88.83,88.66,88.66,7100.0,87.5091,87.5387,87.3712,87.3712,7100.0
2014-06-18 15:45:00,88.71,88.75,88.65,88.69,8600.0,87.4205,87.4599,87.3613,87.4007,8600.0
2014-06-18 15:50:00,88.68,88.81,88.66,88.81,9500.0,87.3909,87.519,87.3712,87.519,9500.0
2014-06-18 15:55:00,88.78,88.9,88.78,88.87,7400.0,87.4894,87.6077,87.4894,87.5781,7400.0
2014-06-19 09:30:00,88.2,89.31,88.2,89.0,6200.0,86.9179,88.0117,86.9179,87.7062,6200.0
2014-06-19 09:35:00,88.99,89.21,88.99,89.13,400.0,87.6964,87.9132,87.6964,87.8343,400.0
2014-06-19 09:40:00,88.99,89.12,88.98,89.03,2600.0,87.6964,87.8245,87.6865,87.7358,2600.0
2014-06-19 09:45:00,88.79,88.79,88.79,88.79,200.0,87.4993,87.4993,87.4993,87.4993,200.0
2014-06-19 09:50:00,88.57,88.66,88.49,88.66,1400.0,87.2825,87.3712,87.2037,87.3712,1400.0
2014-06-19 09:55:00,88.59,88.72,88.5,88.59,2100.0,87.3022,87.4303,87.2135,87.3022,2100.0
2014-06-19 10:00:00,88.61,88.85,88.58,88.84,3400.0,87.3219,87.5584,87.2923,87.5486,3400.0
2014-06-19 10:05:00,88.81,89.19,88.81,89.07,4500.0,87.519,87.8935,87.519,87.7752,4500.0
2014-06-19 10:10:00,89.07,89.46,89.0,89.41,6500.0,87.7752,88.1596,87.7062,88.1103,6500.0
2014-06-19 10:15:00,89.46,89.48,89.35,89.36,7400.0,88.1596,88.1793,88.0511,88.061,7400.0
2014-06-19 10:20:00,89.25,89.25,89.07,89.11,5800.0,87.9526,87.9526,87.7752,87.8146,5800.0
2014-06-19 10:25:00,89.09,89.09,89.04,89.05,1000.0,87.7949,87.7949,87.7457,87.7555,1000.0
2014-06-19 10:30:00,88.94,89.04,88.94,88.97,1900.0,87.6471,87.7457,87.6471,87.6767,1900.0
2014-06-19 10:35:00,88.97,89.02,88.7,88.7,1600.0,87.6767,87.7259,87.4106,87.4106,1600.0
2014-06-19 10:40:00,88.78,88.82,88.75,88.75,1500.0,87.4894,87.5289,87.4599,87.4599,1500.0
2014-06-19 10:45:00,88.77,88.82,88.76,88.8,1500.0,87.4796,87.5289,87.4697,87.5091,1500.0
2014-06-19 10:50:00,88.73,88.91,88.59,88.81,8500.0,87.4402,87.6175,87.3022,87.519,8500.0
2014-06-19 10:55:00,88.67,88.79,88.6,88.79,900.0,87.381,87.4993,87.3121,87.4993,900.0
2014-06-19 11:00:00,88.9,89.01,88.85,89.01,1300.0,87.6077,87.7161,87.5584,87.7161,1300.0
2014-06-19 11:05:00,88.87,88.87,88.38,88.59,10500.0,87.5781,87.5781,87.0953,87.3022,10500.0
2014-06-19 11:10:00,88.59,88.59,88.59,88.59,100.0,87.3022,87.3022,87.3022,87.3022,100.0
2014-06-19 11:15:00,88.55,88.6,88.55,88.6,400.0,87.2628,87.3121,87.2628,87.3121,400.0
2014-06-19 11:20:00,88.65,88.98,88.64,88.98,5100.0,87.3613,87.6865,87.3515,87.6865,5100.0
2014-06-19 11:25:00,88.99,89.57,88.99,89.57,7600.0,87.6964,88.268,87.6964,88.268,7600.0
2014-06-19 11:30:00,89.57,90.09,89.5,90.09,12800.0,88.268,88.7804,88.199,88.7804,12800.0
2014-06-19 11:35:00,90.08,90.41,89.73,89.74,6900.0,88.7705,89.0957,88.4256,88.4355,6900.0
2014-06-19 11:40:00,89.8,90.0,89.72,89.96,2800.0,88.4946,88.6917,88.4158,88.6523,2800.0
2014-06-19 11:45:00,89.9,89.97,89.72,89.96,3600.0,88.5932,88.6621,88.4158,88.6523,3600.0
2014-06-19 11:50:00,89.89,89.95,89.77,89.88,3300.0,88.5833,88.6424,88.465,88.5734,3300.0
2014-06-19 11:55:00,89.96,89.96,89.75,89.75,3800.0,88.6523,88.6523,88.4453,88.4453,3800.0
2014-06-19 12:00:00,89.83,89.93,89.73,89.84,3000.0,88.5242,88.6227,88.4256,88.534,3000.0
2014-06-19 12:05:00,89.92,89.96,89.75,89.96,4600.0,88.6129,88.6523,88.4453,88.6523,4600.0
2014-06-19 12:10:00,89.98,89.98,89.95,89.95,1100.0,88.672,88.672,88.6424,88.6424,1100.0
2014-06-19 12:15:00,89.95,90.0,89.9,90.0,2100.0,88.6424,88.6917,88.5932,88.6917,2100.0
2014-06-19 12:20:00,89.94,90.39,89.9,90.39,11900.0,88.6326,89.076,88.5932,89.076,11900.0
2014-06-19 12:25:00,90.4,90.41,90.15,90.17,3900.0,89.0859,89.0957,88.8395,88.8592,3900.0
2014-06-19 12:30:00,90.2,90.28,90.12,90.12,3900.0,88.8888,88.9676,88.81,88.81,3900.0
2014-06-19 12:35:00,90.13,90.25,90.13,90.25,1600.0,88.8198,88.9381,88.8198,88.9381,1600.0
2014-06-19 12:40:00,90.24,90.24,89.97,89.97,1900.0,88.9282,88.9282,88.6621,88.6621,1900.0
2014-06-19 12:45:00,90.06,90.09,89.96,89.96,1300.0,88.7508,88.7804,88.6523,88.6523,1300.0
2014-06-19 12:50:00,90.02,90.28,89.96,90.18,4100.0,88.7114,88.9676,88.6523,88.8691,4100.0
2014-06-19 12:55:00,90.11,90.28,89.98,90.13,5900.0,88.8001,88.9676,88.672,88.8198,5900.0
2014-06-19 13:00:00,90.12,90.63,90.12,90.37,7200.0,88.81,89.3125,88.81,89.0563,7200.0
2014-06-19 13:05:00,90.36,90.68,90.33,90.68,5500.0,89.0465,89.3618,89.0169,89.3618,5500.0
2014-06-19 13:10:00,90.68,90.8,90.27,90.5,6700.0,89.3618,89.4801,88.9578,89.1844,6700.0
2014-06-19 13:15:00,90.31,90.49,90.31,90.47,1600.0,88.9972,89.1746,88.9972,89.1549,1600.0
2014-06-19 13:20:00,90.47,90.48,90.04,90.17,12400.0,89.1549,89.1647,88.7311,88.8592,12400.0
2014-06-19 13:25:00,90.17,90.26,90.16,90.2,3200.0,88.8592,88.9479,88.8494,88.8888,3200.0
2014-06-19 13:30:00,90.22,90.41,90.08,90.19,13000.0,88.9085,89.0957,88.7705,88.8789,13000.0
2014-06-19 13:35:00,90.19,90.21,90.12,90.21,3100.0,88.8789,88.8986,88.81,88.8986,3100.0
2014-06-19 13:40:00,90.17,90.2,90.08,90.2,2300.0,88.8592,88.8888,88.7705,88.8888,2300.0
2014-06-19 13:45:00,90.17,90.17,90.08,90.11,2500.0,88.8592,88.8592,88.7705,88.8001,2500.0
2014-06-19 13:50:00,90.1,90.2,90.1,90.15,2600.0,88.7902,88.8888,88.7902,88.8395,2600.0
2014-06-19 13:55:00,90.16,90.22,90.08,90.22,3100.0,88.8494,88.9085,88.7705,88.9085,3100.0
2014-06-19 14:00:00,90.26,90.26,90.08,90.11,2900.0,88.9479,88.9479,88.7705,88.8001,2900.0
2014-06-19 14:05:00,90.18,90.19,90.08,90.17,4400.0,88.8691,88.8789,88.7705,88.8592,4400.0
2014-06-19 14:10:00,90.17,90.38,90.08,90.32,2800.0,88.8592,89.0662,88.7705,89.007,2800.0
2014-06-19 14:15:00,90.28,90.38,90.23,90.3,1900.0,88.9676,89.0662,88.9184,88.9873,1900.0
2014-06-19 14:20:00,90.2,90.22,90.11,90.22,2200.0,88.8888,88.9085,88.8001,88.9085,2200.0
2014-06-19 14:25:00,90.2,90.24,90.12,90.23,3900.0,88.8888,88.9282,88.81,88.9184,3900.0
2014-06-19 14:30:00,90.17,90.46,90.16,90.33,4700.0,88.8592,89.145,88.8494,89.0169,4700.0
2014-06-19 14:35:00,90.35,90.59,90.3,90.3,3600.0,89.0366,89.2731,88.9873,88.9873,3600.0
2014-06-19 14:40:00,90.33,90.34,90.22,90.34,1600.0,89.0169,89.0268,88.9085,89.0268,1600.0
2014-06-19 14:45:00,90.34,90.47,90.27,90.41,4000.0,89.0268,89.1549,88.9578,89.0957,4000.0
2014-06-19 14:50:00,90.41,90.41,90.29,90.33,2000.0,89.0957,89.0957,88.9775,89.0169,2000.0
2014-06-19 14:55:00,90.36,90.46,90.32,90.44,8000.0,89.0465,89.145,89.007,89.1253,8000.0
2014-06-19 15:00:00,90.44,90.58,90.43,90.58,5400.0,89.1253,89.2633,89.1155,89.2633,5400.0
2014-06-19 15:05:00,90.57,90.88,90.42,90.88,12100.0,89.2534,89.5589,89.1056,89.5589,12100.0
2014-06-19 15:10:00,90.96,91.34,90.87,91.34,13500.0,89.6377,90.0122,89.5491,90.0122,13500.0
2014-06-19 15:15:00,91.34,91.34,90.64,90.64,3400.0,90.0122,90.0122,89.3224,89.3224,3400.0
2014-06-19 15:20:00,90.66,90.97,90.66,90.8,6500.0,89.3421,89.6476,89.3421,89.4801,6500.0
2014-06-19 15:25:00,90.8,90.92,90.71,90.92,8100.0,89.4801,89.5983,89.3914,89.5983,8100.0
2014-06-19 15:30:00,90.96,91.03,90.82,90.82,7200.0,89.6377,89.7067,89.4998,89.4998,7200.0
2014-06-19 15:35:00,90.75,90.81,90.51,90.63,15100.0,89.4308,89.4899,89.1943,89.3125,15100.0
2014-06-19 15:40:00,90.65,90.76,90.63,90.75,18000.0,89.3323,89.4407,89.3125,89.4308,18000.0
2014-06-19 15:45:00,90.74,90.75,90.57,90.62,16000.0,89.4209,89.4308,89.2534,89.3027,16000.0
2014-06-19 15:50:00,90.62,90.72,90.6,90.63,31300.0,89.3027,89.4012,89.283,89.3125,31300.0
2014-06-19 15:55:00,90.63,90.93,90.6,90.67,43300.0,89.3125,89.6082,89.283,89.352,43300.0
2014-06-20 09:30:00,91.0,91.0,90.41,90.71,3700.0,89.6772,89.6772,89.0957,89.3914,3700.0
2014-06-20 09:35:00,90.51,90.92,90.23,90.82,9200.0,89.1943,89.5983,88.9184,89.4998,9200.0
2014-06-20 09:40:00,90.41,90.78,90.21,90.75,22100.0,89.0957,89.4604,88.8986,89.4308,22100.0
2014-06-20 09:45:00,90.7,90.86,90.67,90.86,3400.0,89.3815,89.5392,89.352,89.5392,3400.0
2014-06-20 09:50:00,90.91,91.53,90.91,91.17,9800.0,89.5885,90.1995,89.5885,89.8447,9800.0
2014-06-20 09:55:00,91.15,91.44,91.0,91.0,6400.0,89.825,90.1108,89.6772,89.6772,6400.0
2014-06-20 10:00:00,90.84,91.14,90.7,90.94,10600.0,89.5195,89.8151,89.3815,89.618,10600.0
2014-06-20 10:05:00,91.03,91.37,90.96,91.05,7900.0,89.7067,90.0418,89.6377,89.7264,7900.0
2014-06-20 10:10:00,90.96,91.29,90.96,91.01,3300.0,89.6377,89.9629,89.6377,89.687,3300.0
2014-06-20 10:15:00,91.04,91.11,90.97,91.0,7800.0,89.7166,89.7856,89.6476,89.6772,7800.0
2014-06-20 10:20:00,90.99,91.16,90.88,90.92,5300.0,89.6673,89.8348,89.5589,89.5983,5300.0
2014-06-20 10:25:00,91.0,91.07,90.95,91.01,15300.0,89.6772,89.7461,89.6279,89.687,15300.0
2014-06-20 10:30:00,91.09,91.26,91.05,91.26,5500.0,89.7659,89.9334,89.7264,89.9334,5500.0
2014-06-20 10:35:00,91.29,91.3,91.13,91.17,6500.0,89.9629,89.9728,89.8053,89.8447,6500.0
2014-06-20 10:40:00,91.11,91.22,90.94,91.22,3700.0,89.7856,89.894,89.618,89.894,3700.0
2014-06-20 10:45:00,91.15,91.15,90.64,90.72,9800.0,89.825,89.825,89.3224,89.4012,9800.0
2014-06-20 10:50:00,90.67,91.01,90.61,91.01,6200.0,89.352,89.687,89.2928,89.687,6200.0
2014-06-20 10:55:00,91.0,91.1,90.98,91.0,11100.0,89.6772,89.7757,89.6575,89.6772,11100.0
2014-06-20 11:00:00,91.0,91.09,90.91,90.97,18900.0,89.6772,89.7659,89.5885,89.6476,18900.0
2014-06-20 11:05:00,90.76,90.8,90.63,90.63,1000.0,89.4407,89.4801,89.3125,89.3125,1000.0
2014-06-20 11:10:00,90.51,90.75,90.43,90.61,4200.0,89.1943,89.4308,89.1155,89.2928,4200.0
2014-06-20 11:15:00,90.59,90.8,90.58,90.73,3800.0,89.2731,89.4801,89.2633,89.4111,3800.0
2014-06-20 11:20:00,90.79,90.8,90.68,90.78,7600.0,89.4702,89.4801,89.3618,89.4604,7600.0
2014-06-20 11:25:00,90.81,90.83,90.7,90.73,6400.0,89.4899,89.5096,89.3815,89.4111,6400.0
2014-06-20 11:30:00,90.74,90.86,90.73,90.76,4900.0,89.4209,89.5392,89.4111,89.4407,4900.0
2014-06-20 11:35:00,90.85,90.85,90.7,90.76,2000.0,89.5293,89.5293,89.3815,89.4407,2000.0
2014-06-20 11:40:00,90.76,90.81,90.69,90.75,8000.0,89.4407,89.4899,89.3717,89.4308,8000.0
2014-06-20 11:45:00,90.75,90.81,90.71,90.81,1800.0,89.4308,89.4899,89.3914,89.4899,1800.0
2014-06-20 11:50:00,90.83,90.84,90.5,90.7,8800.0,89.5096,89.5195,89.1844,89.3815,8800.0
2014-06-20 11:55:00,90.66,90.76,90.49,90.76,3200.0,89.3421,89.4407,89.1746,89.4407,3200.0
2014-06-20 12:00:00,90.69,90.73,90.6,90.73,1300.0,89.3717,89.4111,89.283,89.4111,1300.0
2014-06-20 12:05:00,90.56,90.63,90.56,90.61,1700.0,89.2436,89.3125,89.2436,89.2928,1700.0
2014-06-20 12:10:00,90.67,90.79,90.54,90.79,1900.0,89.352,89.4702,89.2239,89.4702,1900.0
2014-06-20 12:15:00,90.68,90.68,90.56,90.67,1400.0,89.3618,89.3618,89.2436,89.352,1400.0
2014-06-20 12:20:00,90.57,90.66,90.35,90.43,6600.0,89.2534,89.3421,89.0366,89.1155,6600.0
2014-06-20 12:25:00,90.36,90.71,90.35,90.71,7000.0,89.0465,89.3914,89.0366,89.3914,7000.0
2014-06-20 12:30:00,90.67,90.74,90.5,90.51,2600.0,89.352,89.4209,89.1844,89.1943,2600.0
2014-06-20 12:35:00,90.58,90.58,90.49,90.5,2900.0,89.2633,89.2633,89.1746,89.1844,2900.0
2014-06-20 12:40:00,90.53,90.68,90.53,90.66,1500.0,89.214,89.3618,89.214,89.3421,1500.0
2014-06-20 12:45:00,90.55,90.68,90.55,90.59,600.0,89.2337,89.3618,89.2337,89.2731,600.0
2014-06-20 12:50:00,90.66,90.66,90.64,90.64,700.0,89.3421,89.3421,89.3224,89.3224,700.0
2014-06-20 12:55:00,90.57,90.68,90.52,90.68,1100.0,89.2534,89.3618,89.2041,89.3618,1100.0
2014-06-20 13:00:00,90.68,90.69,90.68,90.69,400.0,89.3618,89.3717,89.3618,89.3717,400.0
2014-06-20 13:05:00,90.64,90.71,90.64,90.71,700.0,89.3224,89.3914,89.3224,89.3914,700.0
2014-06-20 13:10:00,90.62,90.62,90.51,90.6,1600.0,89.3027,89.3027,89.1943,89.283,1600.0
2014-06-20 13:15:00,90.52,90.55,90.34,90.48,4300.0,89.2041,89.2337,89.0268,89.1647,4300.0
2014-06-20 13:20:00,90.48,90.57,90.48,90.57,2100.0,89.1647,89.2534,89.1647,89.2534,2100.0
2014-06-20 13:25:00,90.56,90.57,90.46,90.49,2700.0,89.2436,89.2534,89.145,89.1746,2700.0
2014-06-20 13:30:00,90.44,90.59,90.44,90.45,2200.0,89.1253,89.2731,89.1253,89.1352,2200.0
2014-06-20 13:35:00,90.36,90.52,90.3,90.5,5900.0,89.0465,89.2041,88.9873,89.1844,5900.0
2014-06-20 13:40:00,90.49,90.56,90.45,90.55,900.0,89.1746,89.2436,89.1352,89.2337,900.0
2014-06-20 13:45:00,90.51,90.51,90.4,90.49,4000.0,89.1943,89.1943,89.0859,89.1746,4000.0
2014-06-20 13:50:00,90.45,90.57,90.41,90.45,2500.0,89.1352,89.2534,89.0957,89.1352,2500.0
2014-06-20 13:55:00,90.47,90.56,90.44,90.56,2400.0,89.1549,89.2436,89.1253,89.2436,2400.0
2014-06-20 14:00:00,90.56,90.66,90.45,90.53,4300.0,89.2436,89.3421,89.1352,89.214,4300.0
2014-06-20 14:05:00,90.5,90.73,90.4,90.67,20400.0,89.1844,89.4111,89.0859,89.352,20400.0
2014-06-20 14:10:00,90.66,90.7,90.59,90.7,4400.0,89.3421,89.3815,89.2731,89.3815,4400.0
2014-06-20 14:15:00,90.61,90.68,90.6,90.63,4300.0,89.2928,89.3618,89.283,89.3125,4300.0
2014-06-20 14:20:00,90.66,90.71,90.58,90.62,1500.0,89.3421,89.3914,89.2633,89.3027,1500.0
2014-06-20 14:25:00,90.62,90.71,90.62,90.66,3000.0,89.3027,89.3914,89.3027,89.3421,3000.0
2014-06-20 14:30:00,90.66,90.66,90.56,90.61,1800.0,89.3421,89.3421,89.2436,89.2928,1800.0
2014-06-20 14:35:00,90.61,90.66,90.61,90.65,2100.0,89.2928,89.3421,89.2928,89.3323,2100.0
2014-06-20 14:40:00,90.58,90.66,90.57,90.66,3700.0,89.2633,89.3421,89.2534,89.3421,3700.0
2014-06-20 14:45:00,90.69,90.72,90.63,90.65,4400.0,89.3717,89.4012,89.3125,89.3323,4400.0
2014-06-20 14:50:00,90.59,90.88,90.58,90.7,11300.0,89.2731,89.5589,89.2633,89.3815,11300.0
2014-06-20 14:55:00,90.7,90.9,90.7,90.89,3400.0,89.3815,89.5786,89.3815,89.5688,3400.0
2014-06-20 15:00:00,90.82,90.82,90.58,90.59,5300.0,89.4998,89.4998,89.2633,89.2731,5300.0
2014-06-20 15:05:00,90.57,90.6,90.47,90.5,3500.0,89.2534,89.283,89.1549,89.1844,3500.0
2014-06-20 15:10:00,90.46,90.54,90.42,90.5,5600.0,89.145,89.2239,89.1056,89.1844,5600.0
2014-06-20 15:15:00,90.5,90.57,90.41,90.53,5600.0,89.1844,89.2534,89.0957,89.214,5600.0
2014-06-20 15:20:00,90.51,90.53,90.47,90.53,1000.0,89.1943,89.214,89.1549,89.214,1000.0
2014-06-20 15:25:00,90.5,90.59,90.38,90.5,3500.0,89.1844,89.2731,89.0662,89.1844,3500.0
2014-06-20 15:30:00,90.4,90.53,90.38,90.43,5700.0,89.0859,89.214,89.0662,89.1155,5700.0
2014-06-20 15:35:00,90.4,90.49,90.33,90.44,8800.0,89.0859,89.1746,89.0169,89.1253,8800.0
2014-06-20 15:40:00,90.45,90.65,90.44,90.54,8300.0,89.1352,89.3323,89.1253,89.2239,8300.0
2014-06-20 15:45:00,90.53,90.83,90.53,90.79,14300.0,89.214,89.5096,89.214,89.4702,14300.0
2014-06-20 15:50:00,90.74,91.1,90.55,91.09,44300.0,89.4209,89.7757,89.2337,89.7659,44300.0
2014-06-20 15:55:00,91.09,91.19,90.99,91.07,54900.0,89.7659,89.8644,89.6673,89.7461,54900.0
2014-06-23 09:30:00,91.49,91.55,91.48,91.5,3700.0,90.16,90.2192,90.1502,90.1699,3700.0
2014-06-23 09:35:00,91.5,91.5,91.12,91.34,3400.0,90.1699,90.1699,89.7954,90.0122,3400.0
2014-06-23 09:40:00,91.35,91.5,91.35,91.38,3800.0,90.0221,90.1699,90.0221,90.0516,3800.0
2014-06-23 09:45:00,91.5,91.62,91.42,91.48,6400.0,90.1699,90.2882,90.0911,90.1502,6400.0
2014-06-23 09:50:00,91.48,91.62,91.41,91.51,25500.0,90.1502,90.2882,90.0812,90.1798,25500.0
2014-06-23 09:55:00,91.51,91.7,91.51,91.53,2000.0,90.1798,90.367,90.1798,90.1995,2000.0
2014-06-23 10:00:00,91.53,91.71,91.38,91.51,5000.0,90.1995,90.3768,90.0516,90.1798,5000.0
2014-06-23 10:05:00,91.44,91.75,91.38,91.64,5900.0,90.1108,90.4163,90.0516,90.3079,5900.0
2014-06-23 10:10:00,91.64,91.85,91.53,91.74,9700.0,90.3079,90.5148,90.1995,90.4064,9700.0
2014-06-23 10:15:00,91.65,91.79,91.45,91.75,4100.0,90.3177,90.4557,90.1206,90.4163,4100.0
2014-06-23 10:20:00,91.99,92.31,91.79,92.19,15400.0,90.6528,90.9681,90.4557,90.8499,15400.0
2014-06-23 10:25:00,92.07,92.23,91.8,91.95,9500.0,90.7316,90.8893,90.4655,90.6134,9500.0
2014-06-23 10:30:00,91.99,92.06,91.7,91.7,3600.0,90.6528,90.7218,90.367,90.367,3600.0
2014-06-23 10:35:00,91.67,91.88,91.67,91.88,1800.0,90.3374,90.5444,90.3374,90.5444,1800.0
2014-06-23 10:40:00,91.89,91.89,91.63,91.69,2200.0,90.5542,90.5542,90.298,90.3571,2200.0
2014-06-23 10:45:00,91.74,92.06,91.37,91.79,17900.0,90.4064,90.7218,90.0418,90.4557,17900.0
2014-06-23 10:50:00,91.85,92.03,91.51,91.51,6900.0,90.5148,90.6922,90.1798,90.1798,6900.0
2014-06-23 10:55:00,91.53,91.53,91.36,91.45,2900.0,90.1995,90.1995,90.0319,90.1206,2900.0
2014-06-23 11:00:00,91.55,91.57,91.55,91.55,500.0,90.2192,90.2389,90.2192,90.2192,500.0
2014-06-23 11:05:00,91.53,91.53,91.35,91.37,600.0,90.1995,90.1995,90.0221,90.0418,600.0
2014-06-23 11:10:00,91.55,91.64,91.53,91.55,2300.0,90.2192,90.3079,90.1995,90.2192,2300.0
2014-06-23 11:15:00,91.59,91.59,91.33,91.48,9600.0,90.2586,90.2586,90.0024,90.1502,9600.0
2014-06-23 11:20:00,91.44,91.44,91.44,91.44,300.0,90.1108,90.1108,90.1108,90.1108,300.0
2014-06-23 11:25:00,91.28,91.28,91.22,91.22,4200.0,89.9531,89.9531,89.894,89.894,4200.0
2014-06-23 11:30:00,91.15,91.23,91.08,91.21,3900.0,89.825,89.9038,89.756,89.8841,3900.0
2014-06-23 11:35:00,91.34,91.65,91.31,91.65,3200.0,90.0122,90.3177,89.9827,90.3177,3200.0
2014-06-23 11:40:00,91.51,91.75,91.51,91.59,1700.0,90.1798,90.4163,90.1798,90.2586,1700.0
2014-06-23 11:45:00,91.69,91.7,91.69,91.7,300.0,90.3571,90.367,90.3571,90.367,300.0
2014-06-23 11:50:00,91.66,91.66,91.55,91.55,400.0,90.3276,90.3276,90.2192,90.2192,400.0
2014-06-23 11:55:00,91.56,91.66,91.51,91.52,1200.0,90.229,90.3276,90.1798,90.1896,1200.0
2014-06-23 12:00:00,91.5,91.54,91.5,91.54,500.0,90.1699,90.2093,90.1699,90.2093,500.0
2014-06-23 12:05:00,91.58,91.7,91.54,91.63,2000.0,90.2487,90.367,90.2093,90.298,2000.0
2014-06-23 12:10:00,91.68,91.68,91.51,91.6,900.0,90.3473,90.3473,90.1798,90.2684,900.0
2014-06-23 12:15:00,91.71,92.18,91.71,92.1,6200.0,90.3768,90.84,90.3768,90.7612,6200.0
2014-06-23 12:20:00,91.99,92.14,91.87,92.0,3200.0,90.6528,90.8006,90.5345,90.6626,3200.0
2014-06-23 12:25:00,92.0,92.18,92.0,92.11,1300.0,90.6626,90.84,90.6626,90.771,1300.0
2014-06-23 12:30:00,92.07,92.12,91.98,92.0,4100.0,90.7316,90.7809,90.6429,90.6626,4100.0
2014-06-23 12:35:00,92.11,92.11,91.91,92.05,3800.0,90.771,90.771,90.5739,90.7119,3800.0
2014-06-23 12:40:00,92.07,92.24,92.02,92.02,5400.0,90.7316,90.8991,90.6823,90.6823,5400.0
2014-06-23 12:45:00,92.06,92.1,91.88,92.0,8200.0,90.7218,90.7612,90.5444,90.6626,8200.0
2014-06-23 12:50:00,92.03,92.18,91.87,91.99,22100.0,90.6922,90.84,90.5345,90.6528,22100.0
2014-06-23 12:55:00,91.98,92.32,91.98,92.13,7500.0,90.6429,90.978,90.6429,90.7907,7500.0
2014-06-23 13:00:00,92.22,92.5,92.22,92.44,5700.0,90.8794,91.1554,90.8794,91.0962,5700.0
2014-06-23 13:05:00,92.44,92.7,92.44,92.58,4700.0,91.0962,91.3525,91.0962,91.2342,4700.0
2014-06-23 13:10:00,92.62,92.81,92.58,92.58,3100.0,91.2736,91.4609,91.2342,91.2342,3100.0
2014-06-23 13:15:00,92.64,92.71,92.53,92.64,900.0,91.2933,91.3623,91.1849,91.2933,900.0
2014-06-23 13:20:00,92.6,92.6,92.51,92.54,1700.0,91.2539,91.2539,91.1652,91.1948,1700.0
2014-06-23 13:25:00,92.53,92.74,92.52,92.68,3100.0,91.1849,91.3919,91.1751,91.3327,3100.0
2014-06-23 13:30:00,92.59,92.59,92.19,92.21,2800.0,91.2441,91.2441,90.8499,90.8696,2800.0
2014-06-23 13:35:00,92.35,92.59,92.34,92.58,1200.0,91.0075,91.2441,90.9977,91.2342,1200.0
2014-06-23 13:40:00,92.57,92.79,92.33,92.33,3600.0,91.2243,91.4411,90.9878,90.9878,3600.0
2014-06-23 13:45:00,92.42,92.58,92.37,92.55,2000.0,91.0765,91.2342,91.0272,91.2046,2000.0
2014-06-23 13:50:00,92.4,92.77,92.4,92.63,2700.0,91.0568,91.4214,91.0568,91.2835,2700.0
2014-06-23 13:55:00,92.73,92.92,92.73,92.92,4000.0,91.382,91.5693,91.382,91.5693,4000.0
2014-06-23 14:00:00,92.93,93.35,92.77,93.0,20000.0,91.5791,91.993,91.4214,91.6481,20000.0
2014-06-23 14:05:00,92.99,93.09,92.9,93.09,1600.0,91.6382,91.7368,91.5495,91.7368,1600.0
2014-06-23 14:10:00,93.2,93.2,93.02,93.12,3500.0,91.8452,91.8452,91.6678,91.7663,3500.0
2014-06-23 14:15:00,93.06,93.1,93.02,93.05,2900.0,91.7072,91.7466,91.6678,91.6974,2900.0
2014-06-23 14:20:00,93.05,93.25,93.03,93.25,11300.0,91.6974,91.8945,91.6777,91.8945,11300.0
2014-06-23 14:25:00,93.22,93.35,93.18,93.24,5100.0,91.8649,91.993,91.8255,91.8846,5100.0
2014-06-23 14:30:00,93.18,93.18,92.93,92.93,3500.0,91.8255,91.8255,91.5791,91.5791,3500.0
2014-06-23 14:35:00,93.03,93.09,92.94,93.07,3100.0,91.6777,91.7368,91.589,91.7171,3100.0
2014-06-23 14:40:00,93.08,93.31,93.08,93.15,2500.0,91.7269,91.9536,91.7269,91.7959,2500.0
2014-06-23 14:45:00,93.16,93.26,93.09,93.16,1400.0,91.8058,91.9043,91.7368,91.8058,1400.0
2014-06-23 14:50:00,93.18,93.39,93.18,93.33,5900.0,91.8255,92.0324,91.8255,91.9733,5900.0
2014-06-23 14:55:00,93.31,93.71,93.29,93.71,6700.0,91.9536,92.3478,91.9339,92.3478,6700.0
2014-06-23 15:00:00,93.53,93.59,92.94,92.94,11000.0,92.1704,92.2295,91.589,91.589,11000.0
2014-06-23 15:05:00,92.93,92.96,92.66,92.86,6000.0,91.5791,91.6087,91.313,91.5101,6000.0
2014-06-23 15:10:00,92.76,93.2,92.64,93.06,3700.0,91.4116,91.8452,91.2933,91.7072,3700.0
2014-06-23 15:15:00,93.21,93.21,92.82,93.11,4400.0,91.855,91.855,91.4707,91.7565,4400.0
2014-06-23 15:20:00,93.17,93.4,93.11,93.15,4300.0,91.8156,92.0423,91.7565,91.7959,4300.0
2014-06-23 15:25:00,93.11,93.23,92.88,93.0,8100.0,91.7565,91.8747,91.5298,91.6481,8100.0
2014-06-23 15:30:00,92.96,93.27,92.95,93.25,3600.0,91.6087,91.9142,91.5988,91.8945,3600.0
2014-06-23 15:35:00,93.23,93.23,92.78,92.88,5000.0,91.8747,91.8747,91.4313,91.5298,5000.0
2014-06-23 15:40:00,92.87,92.88,92.65,92.66,7600.0,91.52,91.5298,91.3032,91.313,7600.0
2014-06-23 15:45:00,92.53,92.76,92.42,92.47,15100.0,91.1849,91.4116,91.0765,91.1258,15100.0
2014-06-23 15:50:00,92.48,92.57,92.33,92.37,11900.0,91.1357,91.2243,90.9878,91.0272,11900.0
2014-06-23 15:55:00,92.32,93.3,92.32,92.75,36600.0,90.978,91.9437,90.978,91.4017,36600.0
2014-06-24 09:30:00,91.26,91.45,90.5,90.97,21800.0,89.9334,90.1206,89.1844,89.6476,21800.0
2014-06-24 09:35:00,91.33,91.83,91.23,91.23,10400.0,90.0024,90.4951,89.9038,89.9038,10400.0
2014-06-24 09:40:00,91.18,91.2,90.59,90.79,17500.0,89.8545,89.8743,89.2731,89.4702,17500.0
2014-06-24 09:45:00,90.63,90.74,90.58,90.58,10000.0,89.3125,89.4209,89.2633,89.2633,10000.0
2014-06-24 09:50:00,90.58,90.72,90.56,90.64,9100.0,89.2633,89.4012,89.2436,89.3224,9100.0
2014-06-24 09:55:00,90.64,90.67,90.45,90.46,15700.0,89.3224,89.352,89.1352,89.145,15700.0
2014-06-24 10:00:00,90.59,90.69,90.06,90.21,26900.0,89.2731,89.3717,88.7508,88.8986,26900.0
2014-06-24 10:05:00,90.05,90.23,89.61,89.75,32100.0,88.741,88.9184,88.3074,88.4453,32100.0
2014-06-24 10:10:00,89.7,90.74,89.61,90.63,34100.0,88.3961,89.4209,88.3074,89.3125,34100.0
2014-06-24 10:15:00,90.69,90.7,90.45,90.46,8100.0,89.3717,89.3815,89.1352,89.145,8100.0
2014-06-24 10:20:00,90.53,90.55,90.31,90.31,13800.0,89.214,89.2337,88.9972,88.9972,13800.0
2014-06-24 10:25:00,90.28,90.28,89.66,89.66,17900.0,88.9676,88.9676,88.3566,88.3566,17900.0
2014-06-24 10:30:00,89.66,89.88,89.5,89.71,11900.0,88.3566,88.5734,88.199,88.4059,11900.0
2014-06-24 10:35:00,89.75,90.06,89.57,90.03,10800.0,88.4453,88.7508,88.268,88.7213,10800.0
2014-06-24 10:40:00,90.06,90.29,89.91,90.29,11100.0,88.7508,88.9775,88.603,88.9775,11100.0
2014-06-24 10:45:00,90.1,90.27,90.1,90.17,4900.0,88.7902,88.9578,88.7902,88.8592,4900.0
2014-06-24 10:50:00,90.15,90.35,90.1,90.34,7800.0,88.8395,89.0366,88.7902,89.0268,7800.0
2014-06-24 10:55:00,90.48,90.48,90.16,90.29,9800.0,89.1647,89.1647,88.8494,88.9775,9800.0
2014-06-24 11:00:00,90.37,90.55,90.3,90.54,10900.0,89.0563,89.2337,88.9873,89.2239,10900.0
2014-06-24 11:05:00,90.49,90.5,90.31,90.37,7100.0,89.1746,89.1844,88.9972,89.0563,7100.0
2014-06-24 11:10:00,90.32,90.56,90.31,90.31,9400.0,89.007,89.2436,88.9972,88.9972,9400.0
2014-06-24 11:15:00,90.32,90.5,90.32,90.39,5500.0,89.007,89.1844,89.007,89.076,5500.0
2014-06-24 11:20:00,90.39,90.48,90.3,90.3,7400.0,89.076,89.1647,88.9873,88.9873,7400.0
2014-06-24 11:25:00,90.41,90.56,90.3,90.5,7800.0,89.0957,89.2436,88.9873,89.1844,7800.0
2014-06-24 11:30:00,90.54,90.56,90.47,90.49,7900.0,89.2239,89.2436,89.1549,89.1746,7900.0
2014-06-24 11:35:00,90.49,90.56,90.49,90.53,3800.0,89.1746,89.2436,89.1746,89.214,3800.0
2014-06-24 11:40:00,90.5,90.56,90.49,90.56,3400.0,89.1844,89.2436,89.1746,89.2436,3400.0
2014-06-24 11:45:00,90.56,90.56,90.47,90.5,3000.0,89.2436,89.2436,89.1549,89.1844,3000.0
2014-06-24 11:50:00,90.53,90.61,90.52,90.61,6000.0,89.214,89.2928,89.2041,89.2928,6000.0
2014-06-24 11:55:00,90.61,90.66,90.5,90.59,8300.0,89.2928,89.3421,89.1844,89.2731,8300.0
2014-06-24 12:00:00,90.56,90.9,90.54,90.78,8300.0,89.2436,89.5786,89.2239,89.4604,8300.0
2014-06-24 12:05:00,90.78,91.25,90.73,91.16,8300.0,89.4604,89.9235,89.4111,89.8348,8300.0
2014-06-24 12:10:00,91.14,91.32,90.83,90.83,5000.0,89.8151,89.9925,89.5096,89.5096,5000.0
2014-06-24 12:15:00,91.0,91.01,90.71,90.72,4500.0,89.6772,89.687,89.3914,89.4012,4500.0
2014-06-24 12:20:00,90.66,90.83,90.66,90.69,3100.0,89.3421,89.5096,89.3421,89.3717,3100.0
2014-06-24 12:25:00,90.67,90.92,90.62,90.7,16500.0,89.352,89.5983,89.3027,89.3815,16500.0
2014-06-24 12:30:00,90.66,90.7,90.65,90.68,14100.0,89.3421,89.3815,89.3323,89.3618,14100.0
2014-06-24 12:35:00,90.68,90.7,90.65,90.65,13100.0,89.3618,89.3815,89.3323,89.3323,13100.0
2014-06-24 12:40:00,90.66,90.7,90.64,90.7,8900.0,89.3421,89.3815,89.3224,89.3815,8900.0
2014-06-24 12:45:00,90.67,91.35,90.64,91.35,12400.0,89.352,90.0221,89.3224,90.0221,12400.0
2014-06-24 12:50:00,91.31,91.34,91.0,91.0,2300.0,89.9827,90.0122,89.6772,89.6772,2300.0
2014-06-24 12:55:00,91.05,91.09,90.91,91.02,3500.0,89.7264,89.7659,89.5885,89.6969,3500.0
2014-06-24 13:00:00,91.05,91.05,90.9,90.96,3600.0,89.7264,89.7264,89.5786,89.6377,3600.0
2014-06-24 13:05:00,91.0,91.27,90.98,91.27,2500.0,89.6772,89.9432,89.6575,89.9432,2500.0
2014-06-24 13:10:00,91.13,91.51,91.13,91.51,4500.0,89.8053,90.1798,89.8053,90.1798,4500.0
2014-06-24 13:15:00,91.59,91.75,91.32,91.41,6600.0,90.2586,90.4163,89.9925,90.0812,6600.0
2014-06-24 13:20:00,91.29,91.44,91.16,91.43,1500.0,89.9629,90.1108,89.8348,90.1009,1500.0
2014-06-24 13:25:00,91.4,91.58,91.22,91.5,1800.0,90.0713,90.2487,89.894,90.1699,1800.0
2014-06-24 13:30:00,91.6,91.73,91.6,91.63,7800.0,90.2684,90.3966,90.2684,90.298,7800.0
2014-06-24 13:35:00,91.61,91.61,91.24,91.41,4400.0,90.2783,90.2783,89.9137,90.0812,4400.0
2014-06-24 13:40:00,91.42,91.51,91.33,91.49,4500.0,90.0911,90.1798,90.0024,90.16,4500.0
2014-06-24 13:45:00,91.32,91.59,91.32,91.51,11100.0,89.9925,90.2586,89.9925,90.1798,11100.0
2014-06-24 13:50:00,91.58,92.28,91.52,92.28,13800.0,90.2487,90.9386,90.1896,90.9386,13800.0
2014-06-24 13:55:00,92.28,92.39,92.14,92.25,10900.0,90.9386,91.047,90.8006,90.909,10900.0
2014-06-24 14:00:00,92.0,92.18,91.97,92.11,22300.0,90.6626,90.84,90.6331,90.771,22300.0
2014-06-24 14:05:00,92.08,92.36,92.02,92.35,8800.0,90.7415,91.0174,90.6823,91.0075,8800.0
2014-06-24 14:10:00,92.3,92.88,92.23,92.75,14300.0,90.9583,91.5298,90.8893,91.4017,14300.0
2014-06-24 14:15:00,92.74,92.97,92.54,92.97,11100.0,91.3919,91.6185,91.1948,91.6185,11100.0
2014-06-24 14:20:00,92.97,93.49,92.85,93.25,15800.0,91.6185,92.131,91.5003,91.8945,15800.0
2014-06-24 14:25:00,93.21,93.31,92.85,93.02,17300.0,91.855,91.9536,91.5003,91.6678,17300.0
2014-06-24 14:30:00,93.05,93.07,92.0,92.0,23800.0,91.6974,91.7171,90.6626,90.6626,23800.0
2014-06-24 14:35:00,92.08,92.45,92.0,92.45,9400.0,90.7415,91.1061,90.6626,91.1061,9400.0
2014-06-24 14:40:00,92.45,92.5,92.23,92.31,15800.0,91.1061,91.1554,90.8893,90.9681,15800.0
2014-06-24 14:45:00,92.36,92.37,92.1,92.28,6900.0,91.0174,91.0272,90.7612,90.9386,6900.0
2014-06-24 14:50:00,92.22,92.4,92.22,92.37,9500.0,90.8794,91.0568,90.8794,91.0272,9500.0
2014-06-24 14:55:00,92.37,92.39,92.22,92.35,7800.0,91.0272,91.047,90.8794,91.0075,7800.0
2014-06-24 15:00:00,92.35,92.42,91.95,92.0,18500.0,91.0075,91.0765,90.6134,90.6626,18500.0
2014-06-24 15:05:00,91.96,92.0,91.83,91.89,8100.0,90.6232,90.6626,90.4951,90.5542,8100.0
2014-06-24 15:10:00,91.99,92.0,91.65,91.72,17300.0,90.6528,90.6626,90.3177,90.3867,17300.0
2014-06-24 15:15:00,91.62,91.65,91.15,91.23,15300.0,90.2882,90.3177,89.825,89.9038,15300.0
2014-06-24 15:20:00,91.23,91.46,91.0,91.28,17700.0,89.9038,90.1305,89.6772,89.9531,17700.0
2014-06-24 15:25:00,91.41,91.64,91.21,91.27,22700.0,90.0812,90.3079,89.8841,89.9432,22700.0
2014-06-24 15:30:00,91.3,91.64,91.28,91.47,14200.0,89.9728,90.3079,89.9531,90.1403,14200.0
2014-06-24 15:35:00,91.52,91.54,91.34,91.39,15900.0,90.1896,90.2093,90.0122,90.0615,15900.0
2014-06-24 15:40:00,91.49,91.6,91.41,91.59,29000.0,90.16,90.2684,90.0812,90.2586,29000.0
2014-06-24 15:45:00,91.56,91.75,91.55,91.7,26500.0,90.229,90.4163,90.2192,90.367,26500.0
2014-06-24 15:50:00,91.73,91.73,91.36,91.43,29500.0,90.3966,90.3966,90.0319,90.1009,29500.0
2014-06-24 15:55:00,91.42,91.96,91.3,91.65,100000.0,90.0911,90.6232,89.9728,90.3177,100000.0
2014-06-25 09:30:00,91.82,92.05,91.15,91.65,56700.0,90.4852,90.7119,89.825,90.3177,56700.0
2014-06-25 09:35:00,91.63,92.15,91.6,91.92,47300.0,90.298,90.8104,90.2684,90.5838,47300.0
2014-06-25 09:40:00,92.0,92.68,91.94,92.6,27300.0,90.6626,91.3327,90.6035,91.2539,27300.0
2014-06-25 09:45:00,92.68,92.96,92.18,92.18,10300.0,91.3327,91.6087,90.84,90.84,10300.0
2014-06-25 09:50:00,92.27,92.78,92.21,92.54,22600.0,90.9287,91.4313,90.8696,91.1948,22600.0
2014-06-25 09:55:00,92.5,92.78,92.35,92.52,19100.0,91.1554,91.4313,91.0075,91.1751,19100.0
2014-06-25 10:00:00,92.33,92.46,91.65,91.85,13900.0,90.9878,91.1159,90.3177,90.5148,13900.0
2014-06-25 10:05:00,91.75,91.9,91.65,91.9,12500.0,90.4163,90.5641,90.3177,90.5641,12500.0
2014-06-25 10:10:00,91.86,91.98,91.72,91.73,3500.0,90.5247,90.6429,90.3867,90.3966,3500.0
2014-06-25 10:15:00,91.7,91.7,91.65,91.65,9600.0,90.367,90.367,90.3177,90.3177,9600.0
2014-06-25 10:20:00,91.66,91.66,91.0,91.0,6100.0,90.3276,90.3276,89.6772,89.6772,6100.0
2014-06-25 10:25:00,90.99,91.17,90.76,90.82,11800.0,89.6673,89.8447,89.4407,89.4998,11800.0
2014-06-25 10:30:00,90.83,90.83,90.71,90.72,9600.0,89.5096,89.5096,89.3914,89.4012,9600.0
2014-06-25 10:35:00,90.67,91.06,90.56,91.06,12100.0,89.352,89.7363,89.2436,89.7363,12100.0
2014-06-25 10:40:00,91.01,91.03,90.75,90.9,4400.0,89.687,89.7067,89.4308,89.5786,4400.0
2014-06-25 10:45:00,90.9,90.9,90.55,90.6,6400.0,89.5786,89.5786,89.2337,89.283,6400.0
2014-06-25 10:50:00,90.6,90.79,90.6,90.79,4000.0,89.283,89.4702,89.283,89.4702,4000.0
2014-06-25 10:55:00,90.9,90.91,90.9,90.91,1600.0,89.5786,89.5885,89.5786,89.5885,1600.0
2014-06-25 11:00:00,90.93,90.98,90.89,90.96,7100.0,89.6082,89.6575,89.5688,89.6377,7100.0
2014-06-25 11:05:00,90.85,90.91,90.16,90.27,15700.0,89.5293,89.5885,88.8494,88.9578,15700.0
2014-06-25 11:10:00,90.31,90.5,90.17,90.5,4200.0,88.9972,89.1844,88.8592,89.1844,4200.0
2014-06-25 11:15:00,90.5,90.67,90.4,90.5,14000.0,89.1844,89.352,89.0859,89.1844,14000.0
2014-06-25 11:20:00,90.5,90.62,90.5,90.62,1200.0,89.1844,89.3027,89.1844,89.3027,1200.0
2014-06-25 11:25:00,90.61,90.61,90.26,90.41,5600.0,89.2928,89.2928,88.9479,89.0957,5600.0
2014-06-25 11:30:00,90.31,90.33,90.17,90.17,1100.0,88.9972,89.0169,88.8592,88.8592,1100.0
2014-06-25 11:35:00,90.15,90.15,89.53,89.59,10700.0,88.8395,88.8395,88.2285,88.2877,10700.0
2014-06-25 11:40:00,89.6,89.85,89.6,89.68,8600.0,88.2975,88.5439,88.2975,88.3764,8600.0
2014-06-25 11:45:00,89.8,89.86,89.67,89.69,5100.0,88.4946,88.5537,88.3665,88.3862,5100.0
2014-06-25 11:50:00,89.67,89.68,89.56,89.65,1600.0,88.3665,88.3764,88.2581,88.3468,1600.0
2014-06-25 11:55:00,89.65,90.37,89.65,90.25,16000.0,88.3468,89.0563,88.3468,88.9381,16000.0
2014-06-25 12:00:00,90.37,90.37,90.09,90.09,1900.0,89.0563,89.0563,88.7804,88.7804,1900.0
2014-06-25 12:05:00,89.93,90.16,89.87,89.87,1500.0,88.6227,88.8494,88.5636,88.5636,1500.0
2014-06-25 12:10:00,89.86,89.86,89.85,89.86,1900.0,88.5537,88.5537,88.5439,88.5537,1900.0
2014-06-25 12:15:00,89.96,90.35,89.96,90.35,3400.0,88.6523,89.0366,88.6523,89.0366,3400.0
2014-06-25 12:20:00,90.17,90.22,90.09,90.19,600.0,88.8592,88.9085,88.7804,88.8789,600.0
2014-06-25 12:25:00,90.11,90.15,90.1,90.12,1100.0,88.8001,88.8395,88.7902,88.81,1100.0
2014-06-25 12:30:00,90.17,90.17,90.15,90.15,300.0,88.8592,88.8592,88.8395,88.8395,300.0
2014-06-25 12:35:00,90.18,90.32,90.16,90.16,500.0,88.8691,89.007,88.8494,88.8494,500.0
2014-06-25 12:40:00,90.17,90.24,90.17,90.2,1500.0,88.8592,88.9282,88.8592,88.8888,1500.0
2014-06-25 12:45:00,90.17,90.37,90.16,90.23,1200.0,88.8592,89.0563,88.8494,88.9184,1200.0
2014-06-25 12:50:00,90.21,90.21,90.21,90.21,200.0,88.8986,88.8986,88.8986,88.8986,200.0
2014-06-25 12:55:00,90.19,90.19,90.19,90.19,200.0,88.8789,88.8789,88.8789,88.8789,200.0
2014-06-25 13:00:00,90.19,90.19,90.19,90.19,0.0,88.8789,88.8789,88.8789,88.8789,0.0
2014-06-25 13:05:00,90.5,90.63,90.38,90.38,4600.0,89.1844,89.3125,89.0662,89.0662,4600.0
2014-06-25 13:10:00,90.53,90.53,90.31,90.32,1800.0,89.214,89.214,88.9972,89.007,1800.0
2014-06-25 13:15:00,90.42,90.42,90.2,90.28,2400.0,89.1056,89.1056,88.8888,88.9676,2400.0
2014-06-25 13:20:00,90.4,90.41,90.4,90.41,300.0,89.0859,89.0957,89.0859,89.0957,300.0
2014-06-25 13:25:00,90.37,90.37,90.2,90.2,1500.0,89.0563,89.0563,88.8888,88.8888,1500.0
2014-06-25 13:30:00,90.27,90.36,90.09,90.09,1300.0,88.9578,89.0465,88.7804,88.7804,1300.0
2014-06-25 13:35:00,90.06,90.17,89.97,89.98,2200.0,88.7508,88.8592,88.6621,88.672,2200.0
2014-06-25 13:40:00,90.0,90.11,89.87,90.11,2200.0,88.6917,88.8001,88.5636,88.8001,2200.0
2014-06-25 13:45:00,90.05,90.06,90.0,90.0,900.0,88.741,88.7508,88.6917,88.6917,900.0
2014-06-25 13:50:00,89.91,89.92,89.89,89.9,2700.0,88.603,88.6129,88.5833,88.5932,2700.0
2014-06-25 13:55:00,89.87,90.0,89.86,89.87,1900.0,88.5636,88.6917,88.5537,88.5636,1900.0
2014-06-25 14:00:00,89.88,89.96,89.83,89.87,7600.0,88.5734,88.6523,88.5242,88.5636,7600.0
2014-06-25 14:05:00,89.92,89.92,89.8,89.81,7600.0,88.6129,88.6129,88.4946,88.5045,7600.0
2014-06-25 14:10:00,89.8,89.8,89.53,89.58,11500.0,88.4946,88.4946,88.2285,88.2778,11500.0
2014-06-25 14:15:00,89.53,89.55,89.4,89.5,6800.0,88.2285,88.2482,88.1004,88.199,6800.0
2014-06-25 14:20:00,89.59,89.65,89.52,89.64,1500.0,88.2877,88.3468,88.2187,88.3369,1500.0
2014-06-25 14:25:00,89.55,89.56,89.53,89.55,1400.0,88.2482,88.2581,88.2285,88.2482,1400.0
2014-06-25 14:30:00,89.51,89.6,89.51,89.51,400.0,88.2088,88.2975,88.2088,88.2088,400.0
2014-06-25 14:35:00,89.51,89.65,89.51,89.6,1300.0,88.2088,88.3468,88.2088,88.2975,1300.0
2014-06-25 14:40:00,89.61,89.69,89.61,89.66,1100.0,88.3074,88.3862,88.3074,88.3566,1100.0
2014-06-25 14:45:00,89.69,89.78,89.66,89.77,4300.0,88.3862,88.4749,88.3566,88.465,4300.0
2014-06-25 14:50:00,89.72,89.75,89.67,89.67,2600.0,88.4158,88.4453,88.3665,88.3665,2600.0
2014-06-25 14:55:00,89.77,89.77,89.6,89.6,2000.0,88.465,88.465,88.2975,88.2975,2000.0
2014-06-25 15:00:00,89.66,89.69,89.6,89.6,2600.0,88.3566,88.3862,88.2975,88.2975,2600.0
2014-06-25 15:05:00,89.65,89.81,89.6,89.77,3300.0,88.3468,88.5045,88.2975,88.465,3300.0
2014-06-25 15:10:00,89.73,89.85,89.71,89.79,4000.0,88.4256,88.5439,88.4059,88.4848,4000.0
2014-06-25 15:15:00,89.84,89.93,89.81,89.82,3500.0,88.534,88.6227,88.5045,88.5143,3500.0
2014-06-25 15:20:00,89.92,90.1,89.84,90.02,4500.0,88.6129,88.7902,88.534,88.7114,4500.0
2014-06-25 15:25:00,90.1,90.1,89.82,89.82,12300.0,88.7902,88.7902,88.5143,88.5143,12300.0
2014-06-25 15:30:00,89.83,90.01,89.8,89.8,6700.0,88.5242,88.7016,88.4946,88.4946,6700.0
2014-06-25 15:35:00,89.88,90.0,89.76,89.77,10200.0,88.5734,88.6917,88.4552,88.465,10200.0
2014-06-25 15:40:00,89.77,89.95,89.77,89.84,8000.0,88.465,88.6424,88.465,88.534,8000.0
2014-06-25 15:45:00,89.84,89.85,89.61,89.69,10700.0,88.534,88.5439,88.3074,88.3862,10700.0
2014-06-25 15:50:00,89.7,89.85,89.63,89.81,10800.0,88.3961,88.5439,88.3271,88.5045,10800.0
2014-06-25 15:55:00,89.8,89.83,89.6,89.61,25500.0,88.4946,88.5242,88.2975,88.3074,25500.0
2014-06-26 09:30:00,89.67,90.0,89.18,89.53,20100.0,88.528,88.8538,88.0443,88.3898,20100.0
2014-06-26 09:35:00,89.47,89.67,89.06,89.24,12300.0,88.3306,88.528,87.9258,88.1035,12300.0
2014-06-26 09:40:00,89.14,89.28,88.87,89.14,12000.0,88.0048,88.143,87.7382,88.0048,12000.0
2014-06-26 09:45:00,89.11,89.35,89.07,89.29,5300.0,87.9751,88.2121,87.9357,88.1529,5300.0
2014-06-26 09:50:00,89.19,89.29,88.91,89.01,3100.0,88.0541,88.1529,87.7777,87.8764,3100.0
2014-06-26 09:55:00,89.04,89.3,89.0,89.05,2800.0,87.906,88.1627,87.8665,87.9159,2800.0
2014-06-26 10:00:00,89.15,89.15,88.82,89.08,5500.0,88.0146,88.0146,87.6888,87.9455,5500.0
2014-06-26 10:05:00,89.1,89.16,88.94,89.03,900.0,87.9653,88.0245,87.8073,87.8962,900.0
2014-06-26 10:10:00,89.03,89.33,89.03,89.11,2400.0,87.8962,88.1923,87.8962,87.9751,2400.0
2014-06-26 10:15:00,89.21,90.54,89.04,90.27,23500.0,88.0739,89.3869,87.906,89.1204,23500.0
2014-06-26 10:20:00,90.06,90.06,89.81,89.93,3100.0,88.913,88.913,88.6662,88.7847,3100.0
2014-06-26 10:25:00,89.85,89.85,89.44,89.44,800.0,88.7057,88.7057,88.3009,88.3009,800.0
2014-06-26 10:30:00,89.64,89.78,89.46,89.57,4000.0,88.4984,88.6366,88.3207,88.4293,4000.0
2014-06-26 10:35:00,89.64,89.77,89.5,89.63,6900.0,88.4984,88.6267,88.3602,88.4885,6900.0
2014-06-26 10:40:00,89.56,89.71,89.47,89.5,8100.0,88.4194,88.5675,88.3306,88.3602,8100.0
2014-06-26 10:45:00,89.47,89.7,89.47,89.67,3700.0,88.3306,88.5576,88.3306,88.528,3700.0
2014-06-26 10:50:00,89.66,89.91,89.57,89.66,19800.0,88.5181,88.765,88.4293,88.5181,19800.0
2014-06-26 10:55:00,89.61,89.82,89.57,89.69,4600.0,88.4688,88.6761,88.4293,88.5478,4600.0
2014-06-26 11:00:00,89.78,89.78,89.66,89.68,300.0,88.6366,88.6366,88.5181,88.5379,300.0
2014-06-26 11:05:00,89.87,89.95,89.78,89.85,4000.0,88.7255,88.8044,88.6366,88.7057,4000.0
2014-06-26 11:10:00,89.73,89.75,89.48,89.69,8100.0,88.5872,88.607,88.3404,88.5478,8100.0
2014-06-26 11:15:00,89.5,89.76,89.5,89.65,8000.0,88.3602,88.6169,88.3602,88.5083,8000.0
2014-06-26 11:20:00,89.66,90.09,89.66,89.93,5200.0,88.5181,88.9427,88.5181,88.7847,5200.0
2014-06-26 11:25:00,89.73,89.91,89.62,89.62,1800.0,88.5872,88.765,88.4787,88.4787,1800.0
2014-06-26 11:30:00,89.61,89.82,89.56,89.63,7100.0,88.4688,88.6761,88.4194,88.4885,7100.0
2014-06-26 11:35:00,89.72,89.81,89.63,89.8,3300.0,88.5774,88.6662,88.4885,88.6564,3300.0
2014-06-26 11:40:00,89.7,89.95,89.7,89.95,1500.0,88.5576,88.8044,88.5576,88.8044,1500.0
2014-06-26 11:45:00,89.94,90.09,89.93,89.99,3100.0,88.7946,88.9427,88.7847,88.8439,3100.0
2014-06-26 11:50:00,89.97,89.97,89.8,89.81,1400.0,88.8242,88.8242,88.6564,88.6662,1400.0
2014-06-26 11:55:00,89.81,89.81,89.81,89.81,0.0,88.6662,88.6662,88.6662,88.6662,0.0
2014-06-26 12:00:00,89.83,89.91,89.83,89.91,700.0,88.686,88.765,88.686,88.765,700.0
2014-06-26 12:05:00,89.87,90.05,89.84,89.98,8200.0,88.7255,88.9032,88.6958,88.8341,8200.0
2014-06-26 12:10:00,89.93,89.95,89.93,89.95,200.0,88.7847,88.8044,88.7847,88.8044,200.0
2014-06-26 12:15:00,89.9,89.99,89.82,89.99,5700.0,88.7551,88.8439,88.6761,88.8439,5700.0
2014-06-26 12:20:00,89.88,89.88,89.84,89.84,200.0,88.7353,88.7353,88.6958,88.6958,200.0
2014-06-26 12:25:00,89.82,89.92,89.76,89.92,4600.0,88.6761,88.7748,88.6169,88.7748,4600.0
2014-06-26 12:30:00,89.85,90.05,89.8,89.85,7500.0,88.7057,88.9032,88.6564,88.7057,7500.0
2014-06-26 12:35:00,89.93,89.93,89.76,89.76,1100.0,88.7847,88.7847,88.6169,88.6169,1100.0
2014-06-26 12:40:00,89.65,90.04,89.64,89.88,8100.0,88.5083,88.8933,88.4984,88.7353,8100.0
2014-06-26 12:45:00,89.85,89.99,89.76,89.93,5600.0,88.7057,88.8439,88.6169,88.7847,5600.0
2014-06-26 12:50:00,89.99,90.06,89.8,89.8,5700.0,88.8439,88.913,88.6564,88.6564,5700.0
2014-06-26 12:55:00,89.8,89.97,89.8,89.97,2400.0,88.6564,88.8242,88.6564,88.8242,2400.0
2014-06-26 13:00:00,89.92,89.95,89.83,89.91,800.0,88.7748,88.8044,88.686,88.765,800.0
2014-06-26 13:05:00,90.01,90.02,89.9,90.02,1400.0,88.8637,88.8736,88.7551,88.8736,1400.0
2014-06-26 13:10:00,89.92,89.97,89.87,89.87,1500.0,88.7748,88.8242,88.7255,88.7255,1500.0
2014-06-26 13:15:00,89.96,90.12,89.9,90.11,13000.0,88.8143,88.9723,88.7551,88.9624,13000.0
2014-06-26 13:20:00,90.07,90.32,90.07,90.2,12900.0,88.9229,89.1697,88.9229,89.0513,12900.0
2014-06-26 13:25:00,90.26,90.4,90.04,90.23,27700.0,89.1105,89.2487,88.8933,89.0809,27700.0
2014-06-26 13:30:00,90.18,90.25,90.0,90.2,6100.0,89.0315,89.1006,88.8538,89.0513,6100.0
2014-06-26 13:35:00,90.13,90.19,89.98,89.98,1900.0,88.9822,89.0414,88.8341,88.8341,1900.0
2014-06-26 13:40:00,89.98,89.98,89.98,89.98,0.0,88.8341,88.8341,88.8341,88.8341,0.0
2014-06-26 13:45:00,90.02,90.02,89.92,90.0,400.0,88.8736,88.8736,88.7748,88.8538,400.0
2014-06-26 13:50:00,90.05,90.19,90.0,90.0,1200.0,88.9032,89.0414,88.8538,88.8538,1200.0
2014-06-26 13:55:00,89.99,90.12,89.97,90.02,3600.0,88.8439,88.9723,88.8242,88.8736,3600.0
2014-06-26 14:00:00,90.02,90.02,89.96,89.96,2000.0,88.8736,88.8736,88.8143,88.8143,2000.0
2014-06-26 14:05:00,90.01,90.14,90.0,90.03,1200.0,88.8637,88.992,88.8538,88.8834,1200.0
2014-06-26 14:10:00,90.01,90.08,89.95,89.95,900.0,88.8637,88.9328,88.8044,88.8044,900.0
2014-06-26 14:15:00,89.94,90.12,89.94,90.05,1900.0,88.7946,88.9723,88.7946,88.9032,1900.0
2014-06-26 14:20:00,90.05,90.12,90.05,90.12,3200.0,88.9032,88.9723,88.9032,88.9723,3200.0
2014-06-26 14:25:00,90.11,90.2,90.11,90.2,1300.0,88.9624,89.0513,88.9624,89.0513,1300.0
2014-06-26 14:30:00,90.17,90.18,90.1,90.18,600.0,89.0216,89.0315,88.9525,89.0315,600.0
2014-06-26 14:35:00,90.17,90.24,90.11,90.17,2500.0,89.0216,89.0908,88.9624,89.0216,2500.0
2014-06-26 14:40:00,90.2,90.3,90.17,90.2,4700.0,89.0513,89.15,89.0216,89.0513,4700.0
2014-06-26 14:45:00,90.2,90.21,90.1,90.12,1200.0,89.0513,89.0611,88.9525,88.9723,1200.0
2014-06-26 14:50:00,90.19,90.38,90.19,90.38,1700.0,89.0414,89.229,89.0414,89.229,1700.0
2014-06-26 14:55:00,90.25,90.45,90.17,90.37,5300.0,89.1006,89.2981,89.0216,89.2191,5300.0
2014-06-26 15:00:00,90.37,90.55,90.27,90.45,6400.0,89.2191,89.3968,89.1204,89.2981,6400.0
2014-06-26 15:05:00,90.43,90.5,90.37,90.41,7700.0,89.2783,89.3474,89.2191,89.2586,7700.0
2014-06-26 15:10:00,90.43,90.55,90.42,90.43,3500.0,89.2783,89.3968,89.2685,89.2783,3500.0
2014-06-26 15:15:00,90.41,90.49,90.34,90.45,3200.0,89.2586,89.3376,89.1895,89.2981,3200.0
2014-06-26 15:20:00,90.47,90.55,90.41,90.51,6100.0,89.3178,89.3968,89.2586,89.3573,6100.0
2014-06-26 15:25:00,90.48,90.66,90.41,90.55,5600.0,89.3277,89.5054,89.2586,89.3968,5600.0
2014-06-26 15:30:00,90.55,90.68,90.46,90.64,5500.0,89.3968,89.5252,89.308,89.4857,5500.0
2014-06-26 15:35:00,90.59,90.72,90.56,90.67,3600.0,89.4363,89.5646,89.4067,89.5153,3600.0
2014-06-26 15:40:00,90.67,90.75,90.66,90.67,4900.0,89.5153,89.5943,89.5054,89.5153,4900.0
2014-06-26 15:45:00,90.69,90.81,90.61,90.78,8900.0,89.535,89.6535,89.456,89.6239,8900.0
2014-06-26 15:50:00,90.81,90.87,90.57,90.57,9100.0,89.6535,89.7127,89.4166,89.4166,9100.0
2014-06-26 15:55:00,90.57,90.88,90.56,90.87,20300.0,89.4166,89.7226,89.4067,89.7127,20300.0
2014-06-27 09:30:00,90.93,91.0,90.58,90.79,3100.0,89.772,89.8411,89.4264,89.6337,3100.0
2014-06-27 09:35:00,90.54,91.44,90.21,91.35,2100.0,89.3869,90.2755,89.0611,90.1866,2100.0
2014-06-27 09:40:00,91.49,91.7,91.19,91.4,10800.0,90.3248,90.5322,90.0287,90.236,10800.0
2014-06-27 09:45:00,91.38,91.66,91.38,91.48,2100.0,90.2162,90.4927,90.2162,90.315,2100.0
2014-06-27 09:50:00,91.51,91.74,91.33,91.63,10100.0,90.3446,90.5717,90.1669,90.4631,10100.0
2014-06-27 09:55:00,91.56,91.92,91.56,91.79,9500.0,90.3939,90.7494,90.3939,90.621,9500.0
2014-06-27 10:00:00,91.86,91.99,91.5,91.59,10900.0,90.6901,90.8185,90.3347,90.4236,10900.0
2014-06-27 10:05:00,91.6,91.76,91.58,91.68,3600.0,90.4334,90.5914,90.4137,90.5124,3600.0
2014-06-27 10:10:00,91.54,91.81,91.53,91.71,4100.0,90.3742,90.6408,90.3643,90.542,4100.0
2014-06-27 10:15:00,91.54,91.79,91.54,91.79,1500.0,90.3742,90.621,90.3742,90.621,1500.0
2014-06-27 10:20:00,91.66,91.86,91.66,91.78,2700.0,90.4927,90.6901,90.4927,90.6111,2700.0
2014-06-27 10:25:00,91.73,92.0,91.73,91.99,2100.0,90.5618,90.8283,90.5618,90.8185,2100.0
2014-06-27 10:30:00,91.93,92.0,91.66,91.87,25200.0,90.7592,90.8283,90.4927,90.7,25200.0
2014-06-27 10:35:00,91.83,92.05,91.64,92.05,20200.0,90.6605,90.8777,90.4729,90.8777,20200.0
2014-06-27 10:40:00,92.02,92.16,92.02,92.06,2200.0,90.8481,90.9863,90.8481,90.8876,2200.0
2014-06-27 10:45:00,91.97,92.04,91.67,91.79,3700.0,90.7987,90.8678,90.5025,90.621,3700.0
2014-06-27 10:50:00,91.93,92.12,91.9,92.0,8100.0,90.7592,90.9468,90.7296,90.8283,8100.0
2014-06-27 10:55:00,92.0,92.1,92.0,92.0,3800.0,90.8283,90.9271,90.8283,90.8283,3800.0
2014-06-27 11:00:00,91.94,92.01,91.94,91.98,1600.0,90.7691,90.8382,90.7691,90.8086,1600.0
2014-06-27 11:05:00,92.05,92.12,92.02,92.12,2000.0,90.8777,90.9468,90.8481,90.9468,2000.0
2014-06-27 11:10:00,92.03,92.06,92.0,92.03,2800.0,90.858,90.8876,90.8283,90.858,2800.0
2014-06-27 11:15:00,92.03,92.07,92.02,92.02,1800.0,90.858,90.8974,90.8481,90.8481,1800.0
2014-06-27 11:20:00,92.09,92.15,92.0,92.12,11200.0,90.9172,90.9764,90.8283,90.9468,11200.0
2014-06-27 11:25:00,92.1,92.27,92.1,92.15,7300.0,90.9271,91.0949,90.9271,90.9764,7300.0
2014-06-27 11:30:00,92.17,92.2,92.07,92.1,3500.0,90.9962,91.0258,90.8974,90.9271,3500.0
2014-06-27 11:35:00,92.02,92.09,91.95,92.0,3500.0,90.8481,90.9172,90.779,90.8283,3500.0
2014-06-27 11:40:00,92.02,92.22,92.02,92.21,900.0,90.8481,91.0455,90.8481,91.0357,900.0
2014-06-27 11:45:00,92.22,92.22,92.13,92.17,1800.0,91.0455,91.0455,90.9567,90.9962,1800.0
2014-06-27 11:50:00,92.23,92.25,92.1,92.22,1600.0,91.0554,91.0752,90.9271,91.0455,1600.0
2014-06-27 11:55:00,92.17,92.33,92.14,92.21,2800.0,90.9962,91.1541,90.9666,91.0357,2800.0
2014-06-27 12:00:00,92.24,92.29,92.12,92.29,7300.0,91.0653,91.1146,90.9468,91.1146,7300.0
2014-06-27 12:05:00,92.35,92.51,92.29,92.49,3800.0,91.1739,91.3318,91.1146,91.3121,3800.0
2014-06-27 12:10:00,92.5,92.53,92.32,92.47,4200.0,91.322,91.3516,91.1443,91.2924,4200.0
2014-06-27 12:15:00,92.48,92.55,92.31,92.5,900.0,91.3022,91.3713,91.1344,91.322,900.0
2014-06-27 12:20:00,92.51,92.61,92.51,92.56,2200.0,91.3318,91.4306,91.3318,91.3812,2200.0
2014-06-27 12:25:00,92.67,93.0,92.59,92.91,11400.0,91.4898,91.8156,91.4108,91.7268,11400.0
2014-06-27 12:30:00,92.86,92.97,92.84,92.94,3900.0,91.6774,91.786,91.6576,91.7564,3900.0
2014-06-27 12:35:00,92.93,93.09,92.8,92.98,14500.0,91.7465,91.9045,91.6182,91.7959,14500.0
2014-06-27 12:40:00,93.09,93.25,93.06,93.19,5800.0,91.9045,92.0624,91.8748,92.0032,5800.0
2014-06-27 12:45:00,93.19,93.3,93.15,93.3,9100.0,92.0032,92.1118,91.9637,92.1118,9100.0
2014-06-27 12:50:00,93.33,93.37,93.26,93.29,2500.0,92.1414,92.1809,92.0723,92.1019,2500.0
2014-06-27 12:55:00,93.33,93.43,93.19,93.25,5900.0,92.1414,92.2401,92.0032,92.0624,5900.0
2014-06-27 13:00:00,93.17,93.34,93.16,93.34,6500.0,91.9834,92.1513,91.9736,92.1513,6500.0
2014-06-27 13:05:00,93.3,93.36,93.19,93.25,10400.0,92.1118,92.171,92.0032,92.0624,10400.0
2014-06-27 13:10:00,93.26,93.46,93.25,93.27,11700.0,92.0723,92.2697,92.0624,92.0822,11700.0
2014-06-27 13:15:00,93.35,93.35,92.98,93.12,12600.0,92.1611,92.1611,91.7959,91.9341,12600.0
2014-06-27 13:20:00,93.09,93.29,93.08,93.11,12300.0,91.9045,92.1019,91.8946,91.9242,12300.0
2014-06-27 13:25:00,93.17,93.22,92.92,93.13,11000.0,91.9834,92.0328,91.7366,91.9439,11000.0
2014-06-27 13:30:00,93.14,93.2,93.11,93.11,6600.0,91.9538,92.0131,91.9242,91.9242,6600.0
2014-06-27 13:35:00,93.11,93.29,93.11,93.29,2200.0,91.9242,92.1019,91.9242,92.1019,2200.0
2014-06-27 13:40:00,93.2,93.2,93.11,93.11,500.0,92.0131,92.0131,91.9242,91.9242,500.0
2014-06-27 13:45:00,93.19,93.2,93.0,93.05,11300.0,92.0032,92.0131,91.8156,91.865,11300.0
2014-06-27 13:50:00,93.05,93.17,92.99,93.09,3100.0,91.865,91.9834,91.8057,91.9045,3100.0
2014-06-27 13:55:00,93.09,93.11,93.01,93.01,1300.0,91.9045,91.9242,91.8255,91.8255,1300.0
2014-06-27 14:00:00,92.95,93.26,92.95,93.03,2500.0,91.7662,92.0723,91.7662,91.8452,2500.0
2014-06-27 14:05:00,93.07,93.12,93.02,93.05,600.0,91.8847,91.9341,91.8353,91.865,600.0
2014-06-27 14:10:00,93.05,93.14,93.02,93.05,1500.0,91.865,91.9538,91.8353,91.865,1500.0
2014-06-27 14:15:00,93.08,93.13,93.05,93.13,5500.0,91.8946,91.9439,91.865,91.9439,5500.0
2014-06-27 14:20:00,93.11,93.44,93.01,93.44,5200.0,91.9242,92.25,91.8255,92.25,5200.0
2014-06-27 14:25:00,93.27,93.27,93.07,93.09,3800.0,92.0822,92.0822,91.8847,91.9045,3800.0
2014-06-27 14:30:00,93.15,93.15,93.01,93.05,3800.0,91.9637,91.9637,91.8255,91.865,3800.0
2014-06-27 14:35:00,93.05,93.19,93.0,93.19,2600.0,91.865,92.0032,91.8156,92.0032,2600.0
2014-06-27 14:40:00,93.19,93.19,93.01,93.06,2200.0,92.0032,92.0032,91.8255,91.8748,2200.0
2014-06-27 14:45:00,93.09,93.24,93.01,93.13,6000.0,91.9045,92.0525,91.8255,91.9439,6000.0
2014-06-27 14:50:00,93.23,93.29,93.07,93.08,6300.0,92.0427,92.1019,91.8847,91.8946,6300.0
2014-06-27 14:55:00,93.15,93.2,93.06,93.18,1700.0,91.9637,92.0131,91.8748,91.9933,1700.0
2014-06-27 15:00:00,93.23,93.37,93.13,93.21,3500.0,92.0427,92.1809,91.9439,92.0229,3500.0
2014-06-27 15:05:00,93.21,93.35,93.2,93.32,2000.0,92.0229,92.1611,92.0131,92.1315,2000.0
2014-06-27 15:10:00,93.31,93.4,93.22,93.35,5800.0,92.1217,92.2105,92.0328,92.1611,5800.0
2014-06-27 15:15:00,93.35,93.44,93.33,93.42,4300.0,92.1611,92.25,92.1414,92.2303,4300.0
2014-06-27 15:20:00,93.47,93.65,93.45,93.59,6300.0,92.2796,92.4573,92.2599,92.3981,6300.0
2014-06-27 15:25:00,93.55,93.74,93.51,93.57,8800.0,92.3586,92.5462,92.3191,92.3783,8800.0
2014-06-27 15:30:00,93.63,93.73,93.58,93.65,5700.0,92.4376,92.5363,92.3882,92.4573,5700.0
2014-06-27 15:35:00,93.69,93.8,93.5,93.69,10900.0,92.4968,92.6054,92.3092,92.4968,10900.0
2014-06-27 15:40:00,93.7,93.75,93.5,93.55,10300.0,92.5067,92.5561,92.3092,92.3586,10300.0
2014-06-27 15:45:00,93.53,93.62,93.38,93.57,12400.0,92.3389,92.4277,92.1908,92.3783,12400.0
2014-06-27 15:50:00,93.54,93.54,93.35,93.42,20300.0,92.3487,92.3487,92.1611,92.2303,20300.0
2014-06-27 15:55:00,93.4,93.88,93.33,93.75,37200.0,92.2105,92.6844,92.1414,92.5561,37200.0
2014-06-30 09:30:00,94.0,94.0,93.61,93.78,4500.0,92.8029,92.8029,92.4178,92.5857,4500.0
2014-06-30 09:35:00,93.95,94.5,93.92,94.42,12500.0,92.7535,93.2965,92.7239,93.2175,12500.0
2014-06-30 09:40:00,94.28,94.81,94.28,94.71,24400.0,93.0793,93.6026,93.0793,93.5038,24400.0
2014-06-30 09:45:00,94.69,95.01,94.69,95.01,9900.0,93.4841,93.8,93.4841,93.8,9900.0
2014-06-30 09:50:00,94.96,95.13,94.69,94.71,17700.0,93.7506,93.9185,93.4841,93.5038,17700.0
2014-06-30 09:55:00,94.72,94.85,94.56,94.81,7700.0,93.5137,93.642,93.3557,93.6026,7700.0
2014-06-30 10:00:00,94.67,95.73,94.61,95.5,34600.0,93.4643,94.5108,93.4051,94.2838,34600.0
2014-06-30 10:05:00,95.5,96.12,95.5,96.09,32000.0,94.2838,94.8959,94.2838,94.8663,32000.0
2014-06-30 10:10:00,96.0,96.47,95.95,96.17,13600.0,94.7774,95.2414,94.728,94.9452,13600.0
2014-06-30 10:15:00,96.16,96.39,95.75,96.11,9800.0,94.9354,95.1624,94.5306,94.886,9800.0
2014-06-30 10:20:00,96.02,96.12,95.7,95.85,4400.0,94.7971,94.8959,94.4812,94.6293,4400.0
2014-06-30 10:25:00,95.72,96.13,95.72,96.08,7000.0,94.501,94.9057,94.501,94.8564,7000.0
2014-06-30 10:30:00,96.07,96.48,96.02,96.38,13200.0,94.8465,95.2513,94.7971,95.1526,13200.0
2014-06-30 10:35:00,96.3,96.7,96.29,96.56,14700.0,95.0736,95.4685,95.0637,95.3303,14700.0
2014-06-30 10:40:00,96.47,96.54,96.33,96.46,2700.0,95.2414,95.3105,95.1032,95.2315,2700.0
2014-06-30 10:45:00,96.45,96.45,96.17,96.25,3900.0,95.2217,95.2217,94.9452,95.0242,3900.0
2014-06-30 10:50:00,96.2,96.25,96.11,96.2,26400.0,94.9749,95.0242,94.886,94.9749,26400.0
2014-06-30 10:55:00,96.2,96.33,96.05,96.07,18900.0,94.9749,95.1032,94.8268,94.8465,18900.0
2014-06-30 11:00:00,96.1,96.2,96.05,96.13,6900.0,94.8761,94.9749,94.8268,94.9057,6900.0
2014-06-30 11:05:00,96.14,96.31,96.02,96.26,12400.0,94.9156,95.0835,94.7971,95.0341,12400.0
2014-06-30 11:10:00,96.27,96.34,96.19,96.2,3800.0,95.044,95.1131,94.965,94.9749,3800.0
2014-06-30 11:15:00,96.19,96.23,96.01,96.12,32200.0,94.965,95.0045,94.7873,94.8959,32200.0
2014-06-30 11:20:00,96.19,96.35,96.07,96.24,9400.0,94.965,95.1229,94.8465,95.0143,9400.0
2014-06-30 11:25:00,96.17,96.22,96.05,96.11,8700.0,94.9452,94.9946,94.8268,94.886,8700.0
2014-06-30 11:30:00,96.17,96.38,96.09,96.37,4600.0,94.9452,95.1526,94.8663,95.1427,4600.0
2014-06-30 11:35:00,96.28,96.28,96.21,96.28,1800.0,95.0538,95.0538,94.9847,95.0538,1800.0
2014-06-30 11:40:00,96.2,96.34,96.15,96.28,6000.0,94.9749,95.1131,94.9255,95.0538,6000.0
2014-06-30 11:45:00,96.24,96.32,96.19,96.19,3700.0,95.0143,95.0933,94.965,94.965,3700.0
2014-06-30 11:50:00,96.21,96.28,96.2,96.24,5500.0,94.9847,95.0538,94.9749,95.0143,5500.0
2014-06-30 11:55:00,96.29,96.36,96.28,96.36,2400.0,95.0637,95.1328,95.0538,95.1328,2400.0
2014-06-30 12:00:00,96.29,96.59,96.29,96.58,6200.0,95.0637,95.3599,95.0637,95.35,6200.0
2014-06-30 12:05:00,96.58,96.63,96.48,96.48,2800.0,95.35,95.3994,95.2513,95.2513,2800.0
2014-06-30 12:10:00,96.51,96.51,96.3,96.3,2900.0,95.2809,95.2809,95.0736,95.0736,2900.0
2014-06-30 12:15:00,96.3,96.51,96.3,96.34,5000.0,95.0736,95.2809,95.0736,95.1131,5000.0
2014-06-30 12:20:00,96.31,96.36,96.0,96.15,6500.0,95.0835,95.1328,94.7774,94.9255,6500.0
2014-06-30 12:25:00,96.17,96.17,96.04,96.09,4400.0,94.9452,94.9452,94.8169,94.8663,4400.0
2014-06-30 12:30:00,96.12,96.16,96.09,96.16,1100.0,94.8959,94.9354,94.8663,94.9354,1100.0
2014-06-30 12:35:00,96.12,96.12,96.06,96.06,1100.0,94.8959,94.8959,94.8366,94.8366,1100.0
2014-06-30 12:40:00,96.01,96.19,96.01,96.09,1900.0,94.7873,94.965,94.7873,94.8663,1900.0
2014-06-30 12:45:00,96.12,96.12,95.86,95.87,7100.0,94.8959,94.8959,94.6392,94.6491,7100.0
2014-06-30 12:50:00,95.95,96.06,95.9,96.03,800.0,94.728,94.8366,94.6787,94.807,800.0
2014-06-30 12:55:00,96.0,96.06,95.94,96.04,600.0,94.7774,94.8366,94.7182,94.8169,600.0
2014-06-30 13:00:00,95.94,96.09,95.93,96.07,1900.0,94.7182,94.8663,94.7083,94.8465,1900.0
2014-06-30 13:05:00,95.97,95.99,95.88,95.95,3300.0,94.7478,94.7675,94.6589,94.728,3300.0
2014-06-30 13:10:00,95.85,96.0,95.83,96.0,2300.0,94.6293,94.7774,94.6096,94.7774,2300.0
2014-06-30 13:15:00,95.96,95.96,95.95,95.96,500.0,94.7379,94.7379,94.728,94.7379,500.0
2014-06-30 13:20:00,96.0,96.12,95.86,96.1,3800.0,94.7774,94.8959,94.6392,94.8761,3800.0
2014-06-30 13:25:00,96.09,96.09,96.0,96.09,600.0,94.8663,94.8663,94.7774,94.8663,600.0
2014-06-30 13:30:00,96.08,96.24,95.97,95.97,7700.0,94.8564,95.0143,94.7478,94.7478,7700.0
2014-06-30 13:35:00,96.1,96.1,96.0,96.0,200.0,94.8761,94.8761,94.7774,94.7774,200.0
2014-06-30 13:40:00,95.96,96.1,95.96,96.09,1600.0,94.7379,94.8761,94.7379,94.8663,1600.0
2014-06-30 13:45:00,96.0,96.09,95.99,96.03,800.0,94.7774,94.8663,94.7675,94.807,800.0
2014-06-30 13:50:00,96.08,96.18,96.0,96.04,6100.0,94.8564,94.9551,94.7774,94.8169,6100.0
2014-06-30 13:55:00,96.06,96.11,95.95,95.99,4300.0,94.8366,94.886,94.728,94.7675,4300.0
2014-06-30 14:00:00,95.99,97.0,95.99,96.7,60300.0,94.7675,95.7647,94.7675,95.4685,60300.0
2014-06-30 14:05:00,96.71,96.93,96.7,96.9,6600.0,95.4784,95.6956,95.4685,95.6659,6600.0
2014-06-30 14:10:00,96.86,97.43,96.82,97.33,19600.0,95.6264,96.1892,95.587,96.0905,19600.0
2014-06-30 14:15:00,97.34,97.44,96.85,96.94,14500.0,96.1003,96.1991,95.6166,95.7054,14500.0
2014-06-30 14:20:00,96.99,97.0,96.56,96.69,6700.0,95.7548,95.7647,95.3303,95.4586,6700.0
2014-06-30 14:25:00,96.66,96.86,96.66,96.86,5000.0,95.429,95.6264,95.429,95.6264,5000.0
2014-06-30 14:30:00,96.79,96.84,96.61,96.7,3500.0,95.5573,95.6067,95.3796,95.4685,3500.0
2014-06-30 14:35:00,96.68,96.69,96.41,96.65,4200.0,95.4487,95.4586,95.1822,95.4191,4200.0
2014-06-30 14:40:00,96.59,96.67,96.52,96.62,12500.0,95.3599,95.4389,95.2908,95.3895,12500.0
2014-06-30 14:45:00,96.4,96.73,96.37,96.64,52500.0,95.1723,95.4981,95.1427,95.4092,52500.0
2014-06-30 14:50:00,96.7,96.77,96.51,96.52,12000.0,95.4685,95.5376,95.2809,95.2908,12000.0
2014-06-30 14:55:00,96.59,96.6,96.25,96.26,10200.0,95.3599,95.3698,95.0242,95.0341,10200.0
2014-06-30 15:00:00,96.26,96.36,95.81,95.99,8900.0,95.0341,95.1328,94.5898,94.7675,8900.0
2014-06-30 15:05:00,96.02,96.2,96.0,96.16,3700.0,94.7971,94.9749,94.7774,94.9354,3700.0
2014-06-30 15:10:00,96.07,96.18,96.07,96.09,2900.0,94.8465,94.9551,94.8465,94.8663,2900.0
2014-06-30 15:15:00,96.13,96.13,95.9,96.08,3400.0,94.9057,94.9057,94.6787,94.8564,3400.0
2014-06-30 15:20:00,96.04,96.13,96.01,96.1,28900.0,94.8169,94.9057,94.7873,94.8761,28900.0
2014-06-30 15:25:00,96.18,96.18,96.12,96.13,2300.0,94.9551,94.9551,94.8959,94.9057,2300.0
2014-06-30 15:30:00,96.07,96.2,96.03,96.03,5800.0,94.8465,94.9749,94.807,94.807,5800.0
2014-06-30 15:35:00,95.96,95.96,95.56,95.67,6700.0,94.7379,94.7379,94.343,94.4516,6700.0
2014-06-30 15:40:00,95.68,95.7,95.44,95.5,13900.0,94.4615,94.4812,94.2245,94.2838,13900.0
2014-06-30 15:45:00,95.45,95.79,95.45,95.69,9300.0,94.2344,94.5701,94.2344,94.4713,9300.0
2014-06-30 15:50:00,95.58,95.65,95.3,95.42,14900.0,94.3627,94.4319,94.0863,94.2048,14900.0
2014-06-30 15:55:00,95.46,95.55,95.24,95.26,26300.0,94.2443,94.3331,94.0271,94.0468,26300.0
2014-07-01 09:30:00,95.4,97.22,95.2,95.37,4600.0,94.185,95.9819,93.9876,94.1554,4600.0
2014-07-01 09:35:00,95.72,95.72,95.0,95.0,1900.0,94.501,94.501,93.7901,93.7901,1900.0
2014-07-01 09:40:00,95.09,95.09,94.54,94.56,4400.0,93.879,93.879,93.336,93.3557,4400.0
2014-07-01 09:45:00,94.83,95.74,94.55,95.0,8000.0,93.6223,94.5207,93.3459,93.7901,8000.0
2014-07-01 09:50:00,95.42,96.5,94.89,95.81,9800.0,94.2048,95.271,93.6815,94.5898,9800.0
2014-07-01 09:55:00,95.62,95.92,95.62,95.69,1100.0,94.4022,94.6984,94.4022,94.4713,1100.0
2014-07-01 10:00:00,95.69,95.79,95.43,95.55,3600.0,94.4713,94.5701,94.2147,94.3331,3600.0
2014-07-01 10:05:00,95.61,95.65,95.25,95.28,1100.0,94.3924,94.4319,94.0369,94.0666,1100.0
2014-07-01 10:10:00,95.29,95.53,95.24,95.24,1700.0,94.0764,94.3134,94.0271,94.0271,1700.0
2014-07-01 10:15:00,95.24,95.27,95.04,95.04,1100.0,94.0271,94.0567,93.8296,93.8296,1100.0
2014-07-01 10:20:00,95.07,95.07,94.78,94.89,2700.0,93.8592,93.8592,93.5729,93.6815,2700.0
2014-07-01 10:25:00,94.95,95.04,94.81,94.9,6600.0,93.7408,93.8296,93.6026,93.6914,6600.0
2014-07-01 10:30:00,94.92,95.0,94.87,95.0,800.0,93.7112,93.7901,93.6618,93.7901,800.0
2014-07-01 10:35:00,95.31,95.31,95.14,95.27,1600.0,94.0962,94.0962,93.9284,94.0567,1600.0
2014-07-01 10:40:00,95.27,95.47,95.13,95.36,8800.0,94.0567,94.2541,93.9185,94.1455,8800.0
2014-07-01 10:45:00,95.47,95.67,95.37,95.37,6400.0,94.2541,94.4516,94.1554,94.1554,6400.0
2014-07-01 10:50:00,95.37,95.53,95.3,95.41,1600.0,94.1554,94.3134,94.0863,94.1949,1600.0
2014-07-01 10:55:00,95.51,95.6,95.31,95.31,2200.0,94.2936,94.3825,94.0962,94.0962,2200.0
2014-07-01 11:00:00,95.46,95.47,95.3,95.33,8200.0,94.2443,94.2541,94.0863,94.1159,8200.0
2014-07-01 11:05:00,95.26,95.63,95.25,95.63,7200.0,94.0468,94.4121,94.0369,94.4121,7200.0
2014-07-01 11:10:00,95.56,95.59,95.41,95.41,7500.0,94.343,94.3726,94.1949,94.1949,7500.0
2014-07-01 11:15:00,95.41,95.43,95.19,95.24,9400.0,94.1949,94.2147,93.9777,94.0271,9400.0
2014-07-01 11:20:00,95.32,95.49,95.32,95.47,3000.0,94.1061,94.2739,94.1061,94.2541,3000.0
2014-07-01 11:25:00,95.52,95.56,95.42,95.43,2000.0,94.3035,94.343,94.2048,94.2147,2000.0
2014-07-01 11:30:00,95.47,95.61,95.47,95.55,2600.0,94.2541,94.3924,94.2541,94.3331,2600.0
2014-07-01 11:35:00,95.49,95.53,95.44,95.46,2300.0,94.2739,94.3134,94.2245,94.2443,2300.0
2014-07-01 11:40:00,95.48,95.61,95.44,95.51,3400.0,94.264,94.3924,94.2245,94.2936,3400.0
2014-07-01 11:45:00,95.54,95.77,95.41,95.61,4300.0,94.3233,94.5503,94.1949,94.3924,4300.0
2014-07-01 11:50:00,95.52,95.58,95.42,95.58,1700.0,94.3035,94.3627,94.2048,94.3627,1700.0
2014-07-01 11:55:00,95.53,95.66,95.46,95.66,2700.0,94.3134,94.4417,94.2443,94.4417,2700.0
2014-07-01 12:00:00,95.6,95.65,95.5,95.65,1300.0,94.3825,94.4319,94.2838,94.4319,1300.0
2014-07-01 12:05:00,95.64,95.74,95.55,95.74,1800.0,94.422,94.5207,94.3331,94.5207,1800.0
2014-07-01 12:10:00,95.63,95.65,95.43,95.56,2600.0,94.4121,94.4319,94.2147,94.343,2600.0
2014-07-01 12:15:00,95.64,95.64,95.55,95.55,1900.0,94.422,94.422,94.3331,94.3331,1900.0
2014-07-01 12:20:00,95.55,95.61,95.43,95.48,3400.0,94.3331,94.3924,94.2147,94.264,3400.0
2014-07-01 12:25:00,95.47,95.63,95.47,95.61,600.0,94.2541,94.4121,94.2541,94.3924,600.0
2014-07-01 12:30:00,95.59,95.6,95.49,95.49,2600.0,94.3726,94.3825,94.2739,94.2739,2600.0
2014-07-01 12:35:00,95.58,95.58,95.48,95.55,2000.0,94.3627,94.3627,94.264,94.3331,2000.0
2014-07-01 12:40:00,95.53,95.53,95.46,95.46,1600.0,94.3134,94.3134,94.2443,94.2443,1600.0
2014-07-01 12:45:00,95.5,95.5,95.36,95.45,800.0,94.2838,94.2838,94.1455,94.2344,800.0
2014-07-01 12:50:00,95.39,95.55,95.35,95.37,3300.0,94.1752,94.3331,94.1357,94.1554,3300.0
2014-07-01 12:55:00,95.37,95.43,95.3,95.35,5100.0,94.1554,94.2147,94.0863,94.1357,5100.0
2014-07-01 13:00:00,95.35,95.52,95.26,95.42,4500.0,94.1357,94.3035,94.0468,94.2048,4500.0
2014-07-01 13:05:00,95.51,95.52,95.4,95.52,900.0,94.2936,94.3035,94.185,94.3035,900.0
2014-07-01 13:10:00,95.38,95.44,95.35,95.37,5400.0,94.1653,94.2245,94.1357,94.1554,5400.0
2014-07-01 13:15:00,95.37,95.4,95.3,95.36,4400.0,94.1554,94.185,94.0863,94.1455,4400.0
2014-07-01 13:20:00,95.36,95.41,95.34,95.35,1500.0,94.1455,94.1949,94.1258,94.1357,1500.0
2014-07-01 13:25:00,95.39,95.39,95.22,95.22,2500.0,94.1752,94.1752,94.0073,94.0073,2500.0
2014-07-01 13:30:00,95.29,95.33,95.29,95.33,1900.0,94.0764,94.1159,94.0764,94.1159,1900.0
2014-07-01 13:35:00,95.33,95.43,95.33,95.37,1000.0,94.1159,94.2147,94.1159,94.1554,1000.0
2014-07-01 13:40:00,95.42,95.42,95.27,95.27,3300.0,94.2048,94.2048,94.0567,94.0567,3300.0
2014-07-01 13:45:00,95.3,95.48,95.3,95.38,5700.0,94.0863,94.264,94.0863,94.1653,5700.0
2014-07-01 13:50:00,95.37,95.39,95.35,95.37,2100.0,94.1554,94.1752,94.1357,94.1554,2100.0
2014-07-01 13:55:00,95.3,95.39,95.3,95.39,1300.0,94.0863,94.1752,94.0863,94.1752,1300.0
2014-07-01 14:00:00,95.41,95.41,95.33,95.41,1000.0,94.1949,94.1949,94.1159,94.1949,1000.0
2014-07-01 14:05:00,95.39,95.58,95.32,95.32,2500.0,94.1752,94.3627,94.1061,94.1061,2500.0
2014-07-01 14:10:00,95.39,95.39,95.32,95.32,900.0,94.1752,94.1752,94.1061,94.1061,900.0
2014-07-01 14:15:00,95.32,95.34,95.27,95.27,4400.0,94.1061,94.1258,94.0567,94.0567,4400.0
2014-07-01 14:20:00,95.24,95.25,95.17,95.17,2800.0,94.0271,94.0369,93.958,93.958,2800.0
2014-07-01 14:25:00,95.14,95.14,94.94,94.94,2100.0,93.9284,93.9284,93.7309,93.7309,2100.0
2014-07-01 14:30:00,94.94,95.11,94.94,94.96,3600.0,93.7309,93.8987,93.7309,93.7506,3600.0
2014-07-01 14:35:00,94.99,95.05,94.89,95.0,2200.0,93.7803,93.8395,93.6815,93.7901,2200.0
2014-07-01 14:40:00,95.01,95.03,94.88,94.9,2500.0,93.8,93.8198,93.6717,93.6914,2500.0
2014-07-01 14:45:00,94.9,95.27,94.85,95.24,17800.0,93.6914,94.0567,93.642,94.0271,17800.0
2014-07-01 14:50:00,95.22,95.29,95.07,95.07,11900.0,94.0073,94.0764,93.8592,93.8592,11900.0
2014-07-01 14:55:00,95.12,95.22,95.04,95.21,13800.0,93.9086,94.0073,93.8296,93.9975,13800.0
2014-07-01 15:00:00,95.22,95.22,95.1,95.1,3600.0,94.0073,94.0073,93.8889,93.8889,3600.0
2014-07-01 15:05:00,95.14,95.19,95.1,95.17,3500.0,93.9284,93.9777,93.8889,93.958,3500.0
2014-07-01 15:10:00,95.19,95.25,95.13,95.13,5800.0,93.9777,94.0369,93.9185,93.9185,5800.0
2014-07-01 15:15:00,95.18,95.25,95.12,95.24,7300.0,93.9678,94.0369,93.9086,94.0271,7300.0
2014-07-01 15:20:00,95.23,95.27,95.19,95.25,6900.0,94.0172,94.0567,93.9777,94.0369,6900.0
2014-07-01 15:25:00,95.2,95.25,95.16,95.22,5500.0,93.9876,94.0369,93.9481,94.0073,5500.0
2014-07-01 15:30:00,95.15,95.19,95.13,95.13,3200.0,93.9382,93.9777,93.9185,93.9185,3200.0
2014-07-01 15:35:00,95.12,95.26,95.04,95.25,10200.0,93.9086,94.0468,93.8296,94.0369,10200.0
2014-07-01 15:40:00,95.25,95.43,95.23,95.43,10900.0,94.0369,94.2147,94.0172,94.2147,10900.0
2014-07-01 15:45:00,95.44,95.58,95.42,95.52,14600.0,94.2245,94.3627,94.2048,94.3035,14600.0
2014-07-01 15:50:00,95.53,95.91,95.53,95.73,45500.0,94.3134,94.6885,94.3134,94.5108,45500.0
2014-07-01 15:55:00,95.73,96.04,95.61,95.97,56000.0,94.5108,94.8169,94.3924,94.7478,56000.0
2014-07-02 09:30:00,95.51,95.51,93.18,94.52,31800.0,94.2936,94.2936,91.9933,93.3162,31800.0
2014-07-02 09:35:00,94.6,95.42,94.52,95.42,4900.0,93.3952,94.2048,93.3162,94.2048,4900.0
2014-07-02 09:40:00,95.34,95.57,95.02,95.51,3100.0,94.1258,94.3529,93.8099,94.2936,3100.0
2014-07-02 09:45:00,95.34,95.61,95.34,95.6,500.0,94.1258,94.3924,94.1258,94.3825,500.0
2014-07-02 09:50:00,95.58,95.6,95.33,95.6,700.0,94.3627,94.3825,94.1159,94.3825,700.0
2014-07-02 09:55:00,95.67,96.4,95.65,96.4,4700.0,94.4516,95.1723,94.4319,95.1723,4700.0
2014-07-02 10:00:00,96.01,96.01,95.65,95.78,3800.0,94.7873,94.7873,94.4319,94.5602,3800.0
2014-07-02 10:05:00,95.81,96.34,95.8,96.06,5900.0,94.5898,95.1131,94.5799,94.8366,5900.0
2014-07-02 10:10:00,96.06,96.43,95.98,96.43,3900.0,94.8366,95.2019,94.7577,95.2019,3900.0
2014-07-02 10:15:00,96.49,96.75,96.37,96.38,8000.0,95.2612,95.5178,95.1427,95.1526,8000.0
2014-07-02 10:20:00,96.62,96.96,96.62,96.87,3300.0,95.3895,95.7252,95.3895,95.6363,3300.0
2014-07-02 10:25:00,96.88,97.01,96.8,96.8,57600.0,95.6462,95.7745,95.5672,95.5672,57600.0
2014-07-02 10:30:00,96.82,96.88,96.77,96.78,600.0,95.587,95.6462,95.5376,95.5475,600.0
2014-07-02 10:35:00,96.74,96.95,96.74,96.81,1300.0,95.508,95.7153,95.508,95.5771,1300.0
2014-07-02 10:40:00,97.05,97.41,97.05,97.32,2500.0,95.814,96.1694,95.814,96.0806,2500.0
2014-07-02 10:45:00,97.3,97.43,97.07,97.34,6500.0,96.0608,96.1892,95.8338,96.1003,6500.0
2014-07-02 10:50:00,97.34,97.43,97.22,97.36,5900.0,96.1003,96.1892,95.9819,96.1201,5900.0
2014-07-02 10:55:00,97.35,97.4,97.15,97.15,10300.0,96.1102,96.1596,95.9128,95.9128,10300.0
2014-07-02 11:00:00,97.15,97.25,97.0,97.15,3100.0,95.9128,96.0115,95.7647,95.9128,3100.0
2014-07-02 11:05:00,97.13,97.13,96.46,96.82,11700.0,95.893,95.893,95.2315,95.587,11700.0
2014-07-02 11:10:00,96.75,96.86,96.62,96.62,6400.0,95.5178,95.6264,95.3895,95.3895,6400.0
2014-07-02 11:15:00,96.68,97.0,96.61,96.99,6200.0,95.4487,95.7647,95.3796,95.7548,6200.0
2014-07-02 11:20:00,96.81,97.0,96.78,96.78,2300.0,95.5771,95.7647,95.5475,95.5475,2300.0
2014-07-02 11:25:00,96.89,97.07,96.89,97.07,4200.0,95.6561,95.8338,95.6561,95.8338,4200.0
2014-07-02 11:30:00,97.17,97.18,96.98,96.98,1400.0,95.9325,95.9424,95.7449,95.7449,1400.0
2014-07-02 11:35:00,97.01,97.18,97.01,97.05,5100.0,95.7745,95.9424,95.7745,95.814,5100.0
2014-07-02 11:40:00,97.0,97.13,96.78,97.01,9500.0,95.7647,95.893,95.5475,95.7745,9500.0
2014-07-02 11:45:00,96.96,97.18,96.82,97.14,10900.0,95.7252,95.9424,95.587,95.9029,10900.0
2014-07-02 11:50:00,97.15,97.15,96.91,97.11,5200.0,95.9128,95.9128,95.6758,95.8733,5200.0
2014-07-02 11:55:00,97.05,97.15,97.0,97.08,4300.0,95.814,95.9128,95.7647,95.8436,4300.0
2014-07-02 12:00:00,97.0,97.13,96.97,97.13,4000.0,95.7647,95.893,95.735,95.893,4000.0
2014-07-02 12:05:00,97.12,97.14,96.95,97.01,1500.0,95.8831,95.9029,95.7153,95.7745,1500.0
2014-07-02 12:10:00,96.98,97.04,96.96,97.0,1300.0,95.7449,95.8042,95.7252,95.7647,1300.0
2014-07-02 12:15:00,97.04,97.12,97.03,97.1,2400.0,95.8042,95.8831,95.7943,95.8634,2400.0
2014-07-02 12:20:00,97.04,97.13,96.91,97.03,4300.0,95.8042,95.893,95.6758,95.7943,4300.0
2014-07-02 12:25:00,97.04,97.12,97.0,97.0,2000.0,95.8042,95.8831,95.7647,95.7647,2000.0
2014-07-02 12:30:00,96.99,97.0,96.7,97.0,12600.0,95.7548,95.7647,95.4685,95.7647,12600.0
2014-07-02 12:35:00,96.95,97.23,96.86,97.0,18000.0,95.7153,95.9917,95.6264,95.7647,18000.0
2014-07-02 12:40:00,96.96,97.12,96.91,96.91,2900.0,95.7252,95.8831,95.6758,95.6758,2900.0
2014-07-02 12:45:00,96.93,97.04,96.7,96.95,7400.0,95.6956,95.8042,95.4685,95.7153,7400.0
2014-07-02 12:50:00,96.92,97.02,96.85,97.02,4200.0,95.6857,95.7844,95.6166,95.7844,4200.0
2014-07-02 12:55:00,96.92,97.0,96.82,96.9,3100.0,95.6857,95.7647,95.587,95.6659,3100.0
2014-07-02 13:00:00,96.82,96.9,96.75,96.81,3600.0,95.587,95.6659,95.5178,95.5771,3600.0
2014-07-02 13:05:00,96.74,96.9,96.7,96.87,7200.0,95.508,95.6659,95.4685,95.6363,7200.0
2014-07-02 13:10:00,96.83,96.89,96.62,96.83,9900.0,95.5968,95.6561,95.3895,95.5968,9900.0
2014-07-02 13:15:00,96.84,96.84,96.7,96.78,1800.0,95.6067,95.6067,95.4685,95.5475,1800.0
2014-07-02 13:20:00,96.8,96.95,96.74,96.78,6900.0,95.5672,95.7153,95.508,95.5475,6900.0
2014-07-02 13:25:00,96.79,96.88,96.79,96.84,900.0,95.5573,95.6462,95.5573,95.6067,900.0
2014-07-02 13:30:00,96.88,96.88,96.53,96.58,4200.0,95.6462,95.6462,95.3006,95.35,4200.0
2014-07-02 13:35:00,96.54,96.6,96.3,96.3,4300.0,95.3105,95.3698,95.0736,95.0736,4300.0
2014-07-02 13:40:00,96.3,96.47,96.29,96.4,3700.0,95.0736,95.2414,95.0637,95.1723,3700.0
2014-07-02 13:45:00,96.45,96.47,96.29,96.29,3500.0,95.2217,95.2414,95.0637,95.0637,3500.0
2014-07-02 13:50:00,96.21,96.23,95.86,95.86,7000.0,94.9847,95.0045,94.6392,94.6392,7000.0
2014-07-02 13:55:00,95.79,96.13,95.68,95.9,5600.0,94.5701,94.9057,94.4615,94.6787,5600.0
2014-07-02 14:00:00,95.91,96.12,95.86,95.86,4400.0,94.6885,94.8959,94.6392,94.6392,4400.0
2014-07-02 14:05:00,95.86,95.86,95.65,95.81,4800.0,94.6392,94.6392,94.4319,94.5898,4800.0
2014-07-02 14:10:00,95.92,96.21,95.87,95.91,8800.0,94.6984,94.9847,94.6491,94.6885,8800.0
2014-07-02 14:15:00,95.89,95.89,95.59,95.59,2100.0,94.6688,94.6688,94.3726,94.3726,2100.0
2014-07-02 14:20:00,95.58,95.77,95.58,95.73,3500.0,94.3627,94.5503,94.3627,94.5108,3500.0
2014-07-02 14:25:00,95.68,95.76,95.41,95.41,3400.0,94.4615,94.5405,94.1949,94.1949,3400.0
2014-07-02 14:30:00,95.41,95.46,95.38,95.4,2500.0,94.1949,94.2443,94.1653,94.185,2500.0
2014-07-02 14:35:00,95.35,95.35,95.11,95.11,3800.0,94.1357,94.1357,93.8987,93.8987,3800.0
2014-07-02 14:40:00,95.08,95.16,95.04,95.06,2700.0,93.8691,93.9481,93.8296,93.8494,2700.0
2014-07-02 14:45:00,95.11,95.56,95.11,95.38,9400.0,93.8987,94.343,93.8987,94.1653,9400.0
2014-07-02 14:50:00,95.36,95.43,95.02,95.36,17600.0,94.1455,94.2147,93.8099,94.1455,17600.0
2014-07-02 14:55:00,95.39,95.4,95.21,95.21,3300.0,94.1752,94.185,93.9975,93.9975,3300.0
2014-07-02 15:00:00,95.2,95.41,95.19,95.37,4500.0,93.9876,94.1949,93.9777,94.1554,4500.0
2014-07-02 15:05:00,95.35,95.8,95.35,95.74,5100.0,94.1357,94.5799,94.1357,94.5207,5100.0
2014-07-02 15:10:00,95.73,96.01,95.69,95.99,10600.0,94.5108,94.7873,94.4713,94.7675,10600.0
2014-07-02 15:15:00,95.97,96.04,95.92,95.95,4900.0,94.7478,94.8169,94.6984,94.728,4900.0
2014-07-02 15:20:00,95.95,95.96,95.72,95.72,2900.0,94.728,94.7379,94.501,94.501,2900.0
2014-07-02 15:25:00,95.89,95.95,95.62,95.62,5100.0,94.6688,94.728,94.4022,94.4022,5100.0
2014-07-02 15:30:00,95.61,95.71,95.61,95.61,4200.0,94.3924,94.4911,94.3924,94.3924,4200.0
2014-07-02 15:35:00,95.62,95.66,95.42,95.42,7000.0,94.4022,94.4417,94.2048,94.2048,7000.0
2014-07-02 15:40:00,95.42,95.52,95.16,95.16,4600.0,94.2048,94.3035,93.9481,93.9481,4600.0
2014-07-02 15:45:00,95.22,95.26,95.07,95.26,6500.0,94.0073,94.0468,93.8592,94.0468,6500.0
2014-07-02 15:50:00,95.27,95.63,95.27,95.52,11000.0,94.0567,94.4121,94.0567,94.3035,11000.0
2014-07-02 15:55:00,95.46,95.52,95.29,95.45,15500.0,94.2443,94.3035,94.0764,94.2344,15500.0
2014-07-03 09:30:00,95.98,96.05,95.34,95.81,2500.0,94.7577,94.8268,94.1258,94.5898,2500.0
2014-07-03 09:35:00,95.81,95.81,95.81,95.81,0.0,94.5898,94.5898,94.5898,94.5898,0.0
2014-07-03 09:40:00,96.05,96.79,95.98,96.75,3900.0,94.8268,95.5573,94.7577,95.5178,3900.0
2014-07-03 09:45:00,96.88,96.88,96.06,96.28,3500.0,95.6462,95.6462,94.8366,95.0538,3500.0
2014-07-03 09:50:00,96.16,96.18,95.7,95.7,7200.0,94.9354,94.9551,94.4812,94.4812,7200.0
2014-07-03 09:55:00,95.78,95.78,95.3,95.34,8000.0,94.5602,94.5602,94.0863,94.1258,8000.0
2014-07-03 10:00:00,95.3,95.7,95.1,95.68,9000.0,94.0863,94.4812,93.8889,94.4615,9000.0
2014-07-03 10:05:00,95.64,96.12,95.41,95.85,11400.0,94.422,94.8959,94.1949,94.6293,11400.0
2014-07-03 10:10:00,95.85,96.37,95.71,95.91,17000.0,94.6293,95.1427,94.4911,94.6885,17000.0
2014-07-03 10:15:00,96.05,96.17,95.8,95.91,4800.0,94.8268,94.9452,94.5799,94.6885,4800.0
2014-07-03 10:20:00,95.93,95.98,95.77,95.96,6100.0,94.7083,94.7577,94.5503,94.7379,6100.0
2014-07-03 10:25:00,96.21,96.21,96.05,96.08,700.0,94.9847,94.9847,94.8268,94.8564,700.0
2014-07-03 10:30:00,96.11,96.45,96.0,96.0,3500.0,94.886,95.2217,94.7774,94.7774,3500.0
2014-07-03 10:35:00,96.19,96.53,96.19,96.42,1500.0,94.965,95.3006,94.965,95.192,1500.0
2014-07-03 10:40:00,96.55,96.59,96.43,96.5,2400.0,95.3204,95.3599,95.2019,95.271,2400.0
2014-07-03 10:45:00,96.49,96.56,96.39,96.56,3400.0,95.2612,95.3303,95.1624,95.3303,3400.0
2014-07-03 10:50:00,96.59,96.66,96.56,96.66,1800.0,95.3599,95.429,95.3303,95.429,1800.0
2014-07-03 10:55:00,96.61,96.73,96.47,96.73,2600.0,95.3796,95.4981,95.2414,95.4981,2600.0
2014-07-03 11:00:00,96.67,96.87,96.56,96.74,3500.0,95.4389,95.6363,95.3303,95.508,3500.0
2014-07-03 11:05:00,96.8,96.83,96.54,96.57,2200.0,95.5672,95.5968,95.3105,95.3401,2200.0
2014-07-03 11:10:00,96.58,96.79,96.58,96.71,1000.0,95.35,95.5573,95.35,95.4784,1000.0
2014-07-03 11:15:00,96.7,96.8,96.62,96.72,2200.0,95.4685,95.5672,95.3895,95.4882,2200.0
2014-07-03 11:20:00,96.64,96.65,96.57,96.58,1200.0,95.4092,95.4191,95.3401,95.35,1200.0
2014-07-03 11:25:00,96.61,96.67,96.54,96.61,1500.0,95.3796,95.4389,95.3105,95.3796,1500.0
2014-07-03 11:30:00,96.56,96.64,96.56,96.64,500.0,95.3303,95.4092,95.3303,95.4092,500.0
2014-07-03 11:35:00,96.52,96.52,96.4,96.45,2700.0,95.2908,95.2908,95.1723,95.2217,2700.0
2014-07-03 11:40:00,96.42,96.47,96.31,96.47,1300.0,95.192,95.2414,95.0835,95.2414,1300.0
2014-07-03 11:45:00,96.4,96.64,96.4,96.57,1700.0,95.1723,95.4092,95.1723,95.3401,1700.0
2014-07-03 11:50:00,96.48,96.55,96.48,96.55,400.0,95.2513,95.3204,95.2513,95.3204,400.0
2014-07-03 11:55:00,96.55,96.66,96.49,96.49,3400.0,95.3204,95.429,95.2612,95.2612,3400.0
2014-07-03 12:00:00,96.45,96.51,96.39,96.46,600.0,95.2217,95.2809,95.1624,95.2315,600.0
2014-07-03 12:05:00,96.36,96.44,96.35,96.36,700.0,95.1328,95.2118,95.1229,95.1328,700.0
2014-07-03 12:10:00,96.51,96.64,96.42,96.43,700.0,95.2809,95.4092,95.192,95.2019,700.0
2014-07-03 12:15:00,96.41,96.47,96.22,96.34,1500.0,95.1822,95.2414,94.9946,95.1131,1500.0
2014-07-03 12:20:00,96.27,96.5,96.24,96.5,1300.0,95.044,95.271,95.0143,95.271,1300.0
2014-07-03 12:25:00,96.54,96.54,96.29,96.33,6200.0,95.3105,95.3105,95.0637,95.1032,6200.0
2014-07-03 12:30:00,96.44,96.75,96.34,96.67,6500.0,95.2118,95.5178,95.1131,95.4389,6500.0
2014-07-03 12:35:00,96.64,96.66,96.09,96.18,6500.0,95.4092,95.429,94.8663,94.9551,6500.0
2014-07-03 12:40:00,96.17,96.21,96.09,96.17,4600.0,94.9452,94.9847,94.8663,94.9452,4600.0
2014-07-03 12:45:00,96.23,96.51,96.13,96.18,10100.0,95.0045,95.2809,94.9057,94.9551,10100.0
2014-07-03 12:50:00,96.25,96.5,96.04,96.04,14600.0,95.0242,95.271,94.8169,94.8169,14600.0
2014-07-03 12:55:00,96.12,96.17,95.75,96.04,20400.0,94.8959,94.9452,94.5306,94.8169,20400.0
2014-07-07 09:30:00,96.04,96.62,95.5,95.56,2400.0,94.8169,95.3895,94.2838,94.343,2400.0
2014-07-07 09:35:00,95.51,96.34,95.51,96.34,1300.0,94.2936,95.1131,94.2936,95.1131,1300.0
2014-07-07 09:40:00,96.03,96.19,95.91,96.19,1800.0,94.807,94.965,94.6885,94.965,1800.0
2014-07-07 09:45:00,95.88,96.06,95.72,95.75,3400.0,94.6589,94.8366,94.501,94.5306,3400.0
2014-07-07 09:50:00,95.88,96.02,95.51,96.01,3500.0,94.6589,94.7971,94.2936,94.7873,3500.0
2014-07-07 09:55:00,95.78,96.04,95.78,96.01,4600.0,94.5602,94.8169,94.5602,94.7873,4600.0
2014-07-07 10:00:00,95.95,96.02,95.42,95.57,5700.0,94.728,94.7971,94.2048,94.3529,5700.0
2014-07-07 10:05:00,95.78,95.78,95.45,95.52,1600.0,94.5602,94.5602,94.2344,94.3035,1600.0
2014-07-07 10:10:00,95.7,95.78,95.52,95.59,4000.0,94.4812,94.5602,94.3035,94.3726,4000.0
2014-07-07 10:15:00,95.51,95.58,95.51,95.58,200.0,94.2936,94.3627,94.2936,94.3627,200.0
2014-07-07 10:20:00,95.57,95.67,95.24,95.31,8600.0,94.3529,94.4516,94.0271,94.0962,8600.0
2014-07-07 10:25:00,95.23,95.46,95.13,95.26,7200.0,94.0172,94.2443,93.9185,94.0468,7200.0
2014-07-07 10:30:00,95.26,95.3,95.0,95.15,4200.0,94.0468,94.0863,93.7901,93.9382,4200.0
2014-07-07 10:35:00,95.12,95.3,94.92,95.0,7700.0,93.9086,94.0863,93.7112,93.7901,7700.0
2014-07-07 10:40:00,94.96,95.24,94.96,95.09,1900.0,93.7506,94.0271,93.7506,93.879,1900.0
2014-07-07 10:45:00,94.99,95.11,94.92,95.05,1500.0,93.7803,93.8987,93.7112,93.8395,1500.0
2014-07-07 10:50:00,95.22,95.22,95.22,95.22,100.0,94.0073,94.0073,94.0073,94.0073,100.0
2014-07-07 10:55:00,95.05,95.05,94.54,94.59,700.0,93.8395,93.8395,93.336,93.3854,700.0
2014-07-07 11:00:00,94.47,94.75,94.34,94.42,5200.0,93.2669,93.5433,93.1385,93.2175,5200.0
2014-07-07 11:05:00,94.54,94.82,94.41,94.7,5500.0,93.336,93.6124,93.2076,93.494,5500.0
2014-07-07 11:10:00,94.76,94.76,94.55,94.67,3800.0,93.5532,93.5532,93.3459,93.4643,3800.0
2014-07-07 11:15:00,94.69,94.69,94.53,94.54,900.0,93.4841,93.4841,93.3261,93.336,900.0
2014-07-07 11:20:00,94.49,94.49,94.09,94.32,1400.0,93.2866,93.2866,92.8917,93.1188,1400.0
2014-07-07 11:25:00,94.32,94.44,94.32,94.41,500.0,93.1188,93.2373,93.1188,93.2076,500.0
2014-07-07 11:30:00,94.47,94.54,94.44,94.52,900.0,93.2669,93.336,93.2373,93.3162,900.0
2014-07-07 11:35:00,94.52,94.52,94.52,94.52,0.0,93.3162,93.3162,93.3162,93.3162,0.0
2014-07-07 11:40:00,94.53,94.79,94.53,94.74,1900.0,93.3261,93.5828,93.3261,93.5334,1900.0
2014-07-07 11:45:00,94.55,94.74,94.32,94.34,2300.0,93.3459,93.5334,93.1188,93.1385,2300.0
2014-07-07 11:50:00,94.33,94.33,94.2,94.2,200.0,93.1287,93.1287,93.0003,93.0003,200.0
2014-07-07 11:55:00,94.2,94.31,94.11,94.11,1700.0,93.0003,93.1089,92.9115,92.9115,1700.0
2014-07-07 12:00:00,94.2,94.45,94.2,94.27,5100.0,93.0003,93.2471,93.0003,93.0694,5100.0
2014-07-07 12:05:00,94.28,94.39,94.28,94.39,1600.0,93.0793,93.1879,93.0793,93.1879,1600.0
2014-07-07 12:10:00,94.41,94.45,94.41,94.45,500.0,93.2076,93.2471,93.2076,93.2471,500.0
2014-07-07 12:15:00,94.44,94.44,94.09,94.09,2000.0,93.2373,93.2373,92.8917,92.8917,2000.0
2014-07-07 12:20:00,94.1,94.2,94.1,94.2,300.0,92.9016,93.0003,92.9016,93.0003,300.0
2014-07-07 12:25:00,94.16,94.16,94.08,94.08,600.0,92.9608,92.9608,92.8819,92.8819,600.0
2014-07-07 12:30:00,94.09,94.09,94.0,94.0,1900.0,92.8917,92.8917,92.8029,92.8029,1900.0
2014-07-07 12:35:00,94.01,94.1,94.01,94.1,3100.0,92.8127,92.9016,92.8127,92.9016,3100.0
2014-07-07 12:40:00,94.15,94.31,94.07,94.2,9600.0,92.951,93.1089,92.872,93.0003,9600.0
2014-07-07 12:45:00,94.22,94.29,94.02,94.19,3900.0,93.0201,93.0892,92.8226,92.9904,3900.0
2014-07-07 12:50:00,94.19,94.19,94.19,94.19,0.0,92.9904,92.9904,92.9904,92.9904,0.0
2014-07-07 12:55:00,94.01,94.24,94.0,94.0,4600.0,92.8127,93.0398,92.8029,92.8029,4600.0
2014-07-07 13:00:00,94.04,94.18,94.0,94.05,1400.0,92.8424,92.9806,92.8029,92.8522,1400.0
2014-07-07 13:05:00,94.22,94.34,94.03,94.34,1000.0,93.0201,93.1385,92.8325,93.1385,1000.0
2014-07-07 13:10:00,94.34,94.34,94.34,94.34,0.0,93.1385,93.1385,93.1385,93.1385,0.0
2014-07-07 13:15:00,94.08,94.08,94.08,94.08,100.0,92.8819,92.8819,92.8819,92.8819,100.0
2014-07-07 13:20:00,94.1,94.38,94.01,94.29,8400.0,92.9016,93.178,92.8127,93.0892,8400.0
2014-07-07 13:25:00,94.2,94.2,94.06,94.1,7700.0,93.0003,93.0003,92.8621,92.9016,7700.0
2014-07-07 13:30:00,94.06,94.1,93.84,93.84,4300.0,92.8621,92.9016,92.6449,92.6449,4300.0
2014-07-07 13:35:00,93.81,93.84,93.61,93.69,5600.0,92.6153,92.6449,92.4178,92.4968,5600.0
2014-07-07 13:40:00,93.72,93.77,93.66,93.73,1800.0,92.5264,92.5758,92.4672,92.5363,1800.0
2014-07-07 13:45:00,93.6,93.86,93.6,93.86,1400.0,92.408,92.6647,92.408,92.6647,1400.0
2014-07-07 13:50:00,93.97,93.97,93.97,93.97,100.0,92.7733,92.7733,92.7733,92.7733,100.0
2014-07-07 13:55:00,93.94,93.94,93.77,93.85,1300.0,92.7436,92.7436,92.5758,92.6548,1300.0
2014-07-07 14:00:00,93.78,93.83,93.68,93.83,4300.0,92.5857,92.635,92.4869,92.635,4300.0
2014-07-07 14:05:00,93.84,93.84,93.84,93.84,900.0,92.6449,92.6449,92.6449,92.6449,900.0
2014-07-07 14:10:00,93.75,93.95,93.75,93.95,800.0,92.5561,92.7535,92.5561,92.7535,800.0
2014-07-07 14:15:00,94.0,94.0,93.83,93.83,3100.0,92.8029,92.8029,92.635,92.635,3100.0
2014-07-07 14:20:00,93.8,93.92,93.8,93.8,600.0,92.6054,92.7239,92.6054,92.6054,600.0
2014-07-07 14:25:00,93.9,93.96,93.8,93.8,1800.0,92.7041,92.7634,92.6054,92.6054,1800.0
2014-07-07 14:30:00,93.8,93.84,93.76,93.76,900.0,92.6054,92.6449,92.5659,92.5659,900.0
2014-07-07 14:35:00,93.75,93.85,93.75,93.8,1900.0,92.5561,92.6548,92.5561,92.6054,1900.0
2014-07-07 14:40:00,93.91,93.91,93.69,93.78,1500.0,92.714,92.714,92.4968,92.5857,1500.0
2014-07-07 14:45:00,93.79,93.85,93.79,93.85,1000.0,92.5955,92.6548,92.5955,92.6548,1000.0
2014-07-07 14:50:00,93.92,94.06,93.88,93.97,4000.0,92.7239,92.8621,92.6844,92.7733,4000.0
2014-07-07 14:55:00,94.09,94.22,93.96,94.2,1000.0,92.8917,93.0201,92.7634,93.0003,1000.0
2014-07-07 15:00:00,94.2,94.2,94.04,94.05,2600.0,93.0003,93.0003,92.8424,92.8522,2600.0
2014-07-07 15:05:00,94.15,94.17,94.09,94.17,1700.0,92.951,92.9707,92.8917,92.9707,1700.0
2014-07-07 15:10:00,94.08,94.29,94.08,94.2,5200.0,92.8819,93.0892,92.8819,93.0003,5200.0
2014-07-07 15:15:00,94.19,94.27,94.15,94.15,4400.0,92.9904,93.0694,92.951,92.951,4400.0
2014-07-07 15:20:00,94.15,94.15,94.03,94.09,3800.0,92.951,92.951,92.8325,92.8917,3800.0
2014-07-07 15:25:00,94.14,94.29,94.05,94.13,3300.0,92.9411,93.0892,92.8522,92.9312,3300.0
2014-07-07 15:30:00,94.1,94.31,94.01,94.01,7500.0,92.9016,93.1089,92.8127,92.8127,7500.0
2014-07-07 15:35:00,94.12,94.17,94.04,94.04,3300.0,92.9213,92.9707,92.8424,92.8424,3300.0
2014-07-07 15:40:00,94.11,94.19,94.0,94.12,6800.0,92.9115,92.9904,92.8029,92.9213,6800.0
2014-07-07 15:45:00,94.09,94.16,94.01,94.02,6000.0,92.8917,92.9608,92.8127,92.8226,6000.0
2014-07-07 15:50:00,94.06,94.19,94.0,94.0,11400.0,92.8621,92.9904,92.8029,92.8029,11400.0
2014-07-07 15:55:00,94.03,94.12,93.91,94.12,15200.0,92.8325,92.9213,92.714,92.9213,15200.0
2014-07-08 09:30:00,93.93,93.93,93.93,93.93,1000.0,92.7338,92.7338,92.7338,92.7338,1000.0
2014-07-08 09:35:00,93.38,93.38,93.38,93.38,200.0,92.1908,92.1908,92.1908,92.1908,200.0
2014-07-08 09:40:00,93.14,93.15,92.21,92.26,9200.0,91.9538,91.9637,91.0357,91.085,9200.0
2014-07-08 09:45:00,92.31,92.74,92.31,92.54,1500.0,91.1344,91.5589,91.1344,91.3615,1500.0
2014-07-08 09:50:00,92.51,92.61,92.05,92.19,3700.0,91.3318,91.4306,90.8777,91.0159,3700.0
2014-07-08 09:55:00,92.13,92.42,92.0,92.13,4200.0,90.9567,91.243,90.8283,90.9567,4200.0
2014-07-08 10:00:00,92.13,92.36,91.97,92.21,2000.0,90.9567,91.1838,90.7987,91.0357,2000.0
2014-07-08 10:05:00,91.94,92.06,91.76,91.8,1600.0,90.7691,90.8876,90.5914,90.6309,1600.0
2014-07-08 10:10:00,91.82,91.82,91.63,91.63,1300.0,90.6506,90.6506,90.4631,90.4631,1300.0
2014-07-08 10:15:00,91.65,91.65,91.0,91.0,3800.0,90.4828,90.4828,89.8411,89.8411,3800.0
2014-07-08 10:20:00,91.05,91.05,90.66,91.03,4200.0,89.8904,89.8904,89.5054,89.8707,4200.0
2014-07-08 10:25:00,90.98,91.05,90.91,90.92,2700.0,89.8213,89.8904,89.7522,89.7621,2700.0
2014-07-08 10:30:00,90.84,90.99,90.65,90.73,20000.0,89.6831,89.8312,89.4955,89.5745,20000.0
2014-07-08 10:35:00,90.81,91.04,90.67,91.03,9900.0,89.6535,89.8806,89.5153,89.8707,9900.0
2014-07-08 10:40:00,91.01,91.06,90.93,91.05,7800.0,89.8509,89.9003,89.772,89.8904,7800.0
2014-07-08 10:45:00,90.97,91.01,90.67,91.0,9500.0,89.8115,89.8509,89.5153,89.8411,9500.0
2014-07-08 10:50:00,91.04,91.19,90.95,91.11,4500.0,89.8806,90.0287,89.7917,89.9497,4500.0
2014-07-08 10:55:00,91.09,91.34,91.04,91.27,5900.0,89.9299,90.1767,89.8806,90.1076,5900.0
2014-07-08 11:00:00,91.27,91.6,90.93,91.44,14000.0,90.1076,90.4334,89.772,90.2755,14000.0
2014-07-08 11:05:00,91.42,91.59,91.29,91.29,7100.0,90.2557,90.4236,90.1274,90.1274,7100.0
2014-07-08 11:10:00,91.33,91.47,91.2,91.2,4300.0,90.1669,90.3051,90.0385,90.0385,4300.0
2014-07-08 11:15:00,91.12,91.23,90.97,90.97,2200.0,89.9595,90.0681,89.8115,89.8115,2200.0
2014-07-08 11:20:00,90.96,91.0,90.77,91.0,7900.0,89.8016,89.8411,89.614,89.8411,7900.0
2014-07-08 11:25:00,90.97,90.97,90.72,90.72,7000.0,89.8115,89.8115,89.5646,89.5646,7000.0
2014-07-08 11:30:00,90.71,90.72,90.4,90.41,3500.0,89.5548,89.5646,89.2487,89.2586,3500.0
2014-07-08 11:35:00,90.32,90.84,90.3,90.83,13700.0,89.1697,89.6831,89.15,89.6732,13700.0
2014-07-08 11:40:00,90.67,90.84,90.54,90.54,3000.0,89.5153,89.6831,89.3869,89.3869,3000.0
2014-07-08 11:45:00,90.62,90.64,90.4,90.58,2400.0,89.4659,89.4857,89.2487,89.4264,2400.0
2014-07-08 11:50:00,90.58,90.61,90.3,90.38,2800.0,89.4264,89.456,89.15,89.229,2800.0
2014-07-08 11:55:00,90.28,90.31,90.02,90.14,7100.0,89.1302,89.1599,88.8736,88.992,7100.0
2014-07-08 12:00:00,90.22,90.55,90.04,90.55,10100.0,89.071,89.3968,88.8933,89.3968,10100.0
2014-07-08 12:05:00,90.47,90.8,90.47,90.51,2700.0,89.3178,89.6436,89.3178,89.3573,2700.0
2014-07-08 12:10:00,90.6,90.6,90.48,90.48,1800.0,89.4462,89.4462,89.3277,89.3277,1800.0
2014-07-08 12:15:00,90.43,90.58,90.17,90.17,1800.0,89.2783,89.4264,89.0216,89.0216,1800.0
2014-07-08 12:20:00,90.29,90.46,90.02,90.02,41200.0,89.1401,89.308,88.8736,88.8736,41200.0
2014-07-08 12:25:00,90.04,90.28,90.04,90.12,5300.0,88.8933,89.1302,88.8933,88.9723,5300.0
2014-07-08 12:30:00,90.24,90.36,90.05,90.36,16300.0,89.0908,89.2092,88.9032,89.2092,16300.0
2014-07-08 12:35:00,90.3,90.35,90.1,90.31,12600.0,89.15,89.1994,88.9525,89.1599,12600.0
2014-07-08 12:40:00,90.26,90.28,90.19,90.2,18200.0,89.1105,89.1302,89.0414,89.0513,18200.0
2014-07-08 12:45:00,90.2,90.2,90.19,90.2,4500.0,89.0513,89.0513,89.0414,89.0513,4500.0
2014-07-08 12:50:00,90.2,90.37,90.2,90.3,9300.0,89.0513,89.2191,89.0513,89.15,9300.0
2014-07-08 12:55:00,90.28,90.36,90.17,90.3,2700.0,89.1302,89.2092,89.0216,89.15,2700.0
2014-07-08 13:00:00,90.34,90.34,90.32,90.33,1300.0,89.1895,89.1895,89.1697,89.1796,1300.0
2014-07-08 13:05:00,90.25,90.3,90.02,90.07,5200.0,89.1006,89.15,88.8736,88.9229,5200.0
2014-07-08 13:10:00,90.13,90.2,90.07,90.11,10800.0,88.9822,89.0513,88.9229,88.9624,10800.0
2014-07-08 13:15:00,90.09,90.2,90.05,90.05,4500.0,88.9427,89.0513,88.9032,88.9032,4500.0
2014-07-08 13:20:00,90.06,90.2,89.86,90.1,12900.0,88.913,89.0513,88.7156,88.9525,12900.0
2014-07-08 13:25:00,90.15,90.21,89.96,90.08,13000.0,89.0019,89.0611,88.8143,88.9328,13000.0
2014-07-08 13:30:00,90.2,90.2,89.82,90.01,8900.0,89.0513,89.0513,88.6761,88.8637,8900.0
2014-07-08 13:35:00,90.07,90.32,90.04,90.11,6000.0,88.9229,89.1697,88.8933,88.9624,6000.0
2014-07-08 13:40:00,90.17,90.58,90.17,90.53,6200.0,89.0216,89.4264,89.0216,89.3771,6200.0
2014-07-08 13:45:00,90.5,90.55,90.44,90.5,3600.0,89.3474,89.3968,89.2882,89.3474,3600.0
2014-07-08 13:50:00,90.49,90.58,90.46,90.47,7300.0,89.3376,89.4264,89.308,89.3178,7300.0
2014-07-08 13:55:00,90.46,90.51,90.43,90.43,4900.0,89.308,89.3573,89.2783,89.2783,4900.0
2014-07-08 14:00:00,90.39,90.39,90.27,90.27,5600.0,89.2388,89.2388,89.1204,89.1204,5600.0
2014-07-08 14:05:00,90.21,90.3,90.21,90.27,1400.0,89.0611,89.15,89.0611,89.1204,1400.0
2014-07-08 14:10:00,90.26,90.44,90.26,90.44,8300.0,89.1105,89.2882,89.1105,89.2882,8300.0
2014-07-08 14:15:00,90.43,90.44,90.31,90.31,6400.0,89.2783,89.2882,89.1599,89.1599,6400.0
2014-07-08 14:20:00,90.31,90.39,90.31,90.36,3500.0,89.1599,89.2388,89.1599,89.2092,3500.0
2014-07-08 14:25:00,90.34,90.34,90.13,90.13,3700.0,89.1895,89.1895,88.9822,88.9822,3700.0
2014-07-08 14:30:00,90.18,90.31,90.15,90.27,2700.0,89.0315,89.1599,89.0019,89.1204,2700.0
2014-07-08 14:35:00,90.13,90.23,90.13,90.23,1800.0,88.9822,89.0809,88.9822,89.0809,1800.0
2014-07-08 14:40:00,90.12,90.35,90.12,90.35,1600.0,88.9723,89.1994,88.9723,89.1994,1600.0
2014-07-08 14:45:00,90.36,90.36,90.1,90.1,3400.0,89.2092,89.2092,88.9525,88.9525,3400.0
2014-07-08 14:50:00,90.03,90.13,89.86,89.98,4000.0,88.8834,88.9822,88.7156,88.8341,4000.0
2014-07-08 14:55:00,89.9,89.95,89.84,89.87,7500.0,88.7551,88.8044,88.6958,88.7255,7500.0
2014-07-08 15:00:00,89.86,89.91,89.7,89.91,11900.0,88.7156,88.765,88.5576,88.765,11900.0
2014-07-08 15:05:00,89.92,90.25,89.92,90.15,3500.0,88.7748,89.1006,88.7748,89.0019,3500.0
2014-07-08 15:10:00,90.18,90.44,90.18,90.41,5800.0,89.0315,89.2882,89.0315,89.2586,5800.0
2014-07-08 15:15:00,90.4,90.47,89.95,89.95,17800.0,89.2487,89.3178,88.8044,88.8044,17800.0
2014-07-08 15:20:00,90.0,90.13,89.85,90.01,17700.0,88.8538,88.9822,88.7057,88.8637,17700.0
2014-07-08 15:25:00,89.98,90.06,89.74,89.86,16800.0,88.8341,88.913,88.5971,88.7156,16800.0
2014-07-08 15:30:00,89.85,89.92,89.56,89.56,18900.0,88.7057,88.7748,88.4194,88.4194,18900.0
2014-07-08 15:35:00,89.58,90.11,89.5,90.11,13400.0,88.4392,88.9624,88.3602,88.9624,13400.0
2014-07-08 15:40:00,90.11,90.34,90.11,90.22,19100.0,88.9624,89.1895,88.9624,89.071,19100.0
2014-07-08 15:45:00,90.29,90.39,89.86,89.89,17700.0,89.1401,89.2388,88.7156,88.7452,17700.0
2014-07-08 15:50:00,89.98,90.19,89.93,90.07,23700.0,88.8341,89.0414,88.7847,88.9229,23700.0
2014-07-08 15:55:00,90.08,90.35,90.03,90.21,35400.0,88.9328,89.1994,88.8834,89.0611,35400.0
2014-07-09 09:30:00,90.58,90.62,90.58,90.61,2300.0,89.4264,89.4659,89.4264,89.456,2300.0
2014-07-09 09:35:00,90.89,90.89,90.54,90.56,300.0,89.7325,89.7325,89.3869,89.4067,300.0
2014-07-09 09:40:00,90.62,91.09,90.62,90.93,6100.0,89.4659,89.9299,89.4659,89.772,6100.0
2014-07-09 09:45:00,91.36,91.36,90.6,90.77,3700.0,90.1965,90.1965,89.4462,89.614,3700.0
2014-07-09 09:50:00,90.63,90.77,90.19,90.19,2200.0,89.4758,89.614,89.0414,89.0414,2200.0
2014-07-09 09:55:00,90.32,90.55,90.03,90.46,3300.0,89.1697,89.3968,88.8834,89.308,3300.0
2014-07-09 10:00:00,90.27,90.61,90.27,90.36,1000.0,89.1204,89.456,89.1204,89.2092,1000.0
2014-07-09 10:05:00,90.47,91.1,90.47,91.02,1900.0,89.3178,89.9398,89.3178,89.8608,1900.0
2014-07-09 10:10:00,90.99,91.0,90.33,90.33,2900.0,89.8312,89.8411,89.1796,89.1796,2900.0
2014-07-09 10:15:00,90.38,90.51,90.03,90.3,4800.0,89.229,89.3573,88.8834,89.15,4800.0
2014-07-09 10:20:00,90.45,90.73,90.37,90.73,1100.0,89.2981,89.5745,89.2191,89.5745,1100.0
2014-07-09 10:25:00,90.79,90.94,90.58,90.65,3800.0,89.6337,89.7818,89.4264,89.4955,3800.0
2014-07-09 10:30:00,90.8,91.15,90.7,90.87,1800.0,89.6436,89.9892,89.5449,89.7127,1800.0
2014-07-09 10:35:00,91.16,91.62,91.1,91.22,2300.0,89.999,90.4532,89.9398,90.0583,2300.0
2014-07-09 10:40:00,91.28,91.48,91.19,91.19,2400.0,90.1175,90.315,90.0287,90.0287,2400.0
2014-07-09 10:45:00,91.24,91.24,91.24,91.24,100.0,90.078,90.078,90.078,90.078,100.0
2014-07-09 10:50:00,91.25,91.43,91.25,91.27,3400.0,90.0879,90.2656,90.0879,90.1076,3400.0
2014-07-09 10:55:00,91.26,91.26,91.04,91.15,900.0,90.0978,90.0978,89.8806,89.9892,900.0
2014-07-09 11:00:00,91.09,91.15,91.02,91.02,1200.0,89.9299,89.9892,89.8608,89.8608,1200.0
2014-07-09 11:05:00,91.15,91.22,91.0,91.16,2800.0,89.9892,90.0583,89.8411,89.999,2800.0
2014-07-09 11:10:00,91.18,91.18,90.85,90.85,2000.0,90.0188,90.0188,89.693,89.693,2000.0
2014-07-09 11:15:00,90.85,90.85,90.85,90.85,0.0,89.693,89.693,89.693,89.693,0.0
2014-07-09 11:20:00,91.0,91.3,90.96,91.3,1600.0,89.8411,90.1373,89.8016,90.1373,1600.0
2014-07-09 11:25:00,91.18,91.36,90.92,90.94,1700.0,90.0188,90.1965,89.7621,89.7818,1700.0
2014-07-09 11:30:00,91.08,91.08,90.72,90.72,1100.0,89.9201,89.9201,89.5646,89.5646,1100.0
2014-07-09 11:35:00,90.82,90.82,90.53,90.58,2100.0,89.6634,89.6634,89.3771,89.4264,2100.0
2014-07-09 11:40:00,90.68,90.77,90.62,90.77,2000.0,89.5252,89.614,89.4659,89.614,2000.0
2014-07-09 11:45:00,90.77,90.77,90.68,90.68,500.0,89.614,89.614,89.5252,89.5252,500.0
2014-07-09 11:50:00,90.59,90.59,90.45,90.58,1300.0,89.4363,89.4363,89.2981,89.4264,1300.0
2014-07-09 11:55:00,90.5,90.5,90.5,90.5,300.0,89.3474,89.3474,89.3474,89.3474,300.0
2014-07-09 12:00:00,90.46,90.5,90.46,90.47,1000.0,89.308,89.3474,89.308,89.3178,1000.0
2014-07-09 12:05:00,90.54,90.79,90.49,90.65,15700.0,89.3869,89.6337,89.3376,89.4955,15700.0
2014-07-09 12:10:00,90.65,90.82,90.65,90.78,900.0,89.4955,89.6634,89.4955,89.6239,900.0
2014-07-09 12:15:00,90.81,90.91,90.73,90.73,500.0,89.6535,89.7522,89.5745,89.5745,500.0
2014-07-09 12:20:00,90.73,90.73,90.73,90.73,100.0,89.5745,89.5745,89.5745,89.5745,100.0
2014-07-09 12:25:00,90.73,90.88,90.72,90.72,600.0,89.5745,89.7226,89.5646,89.5646,600.0
2014-07-09 12:30:00,90.72,90.72,90.72,90.72,0.0,89.5646,89.5646,89.5646,89.5646,0.0
2014-07-09 12:35:00,90.73,90.79,90.6,90.77,1000.0,89.5745,89.6337,89.4462,89.614,1000.0
2014-07-09 12:40:00,90.76,90.79,90.72,90.72,1200.0,89.6041,89.6337,89.5646,89.5646,1200.0
2014-07-09 12:45:00,90.79,90.79,90.67,90.68,400.0,89.6337,89.6337,89.5153,89.5252,400.0
2014-07-09 12:50:00,90.79,90.79,90.67,90.73,1300.0,89.6337,89.6337,89.5153,89.5745,1300.0
2014-07-09 12:55:00,90.77,90.77,90.57,90.6,3700.0,89.614,89.614,89.4166,89.4462,3700.0
2014-07-09 13:00:00,90.56,90.63,90.45,90.54,6600.0,89.4067,89.4758,89.2981,89.3869,6600.0
2014-07-09 13:05:00,90.54,90.61,90.47,90.53,6900.0,89.3869,89.456,89.3178,89.3771,6900.0
2014-07-09 13:10:00,90.54,90.84,90.49,90.65,6400.0,89.3869,89.6831,89.3376,89.4955,6400.0
2014-07-09 13:15:00,90.65,90.78,90.52,90.6,5800.0,89.4955,89.6239,89.3672,89.4462,5800.0
2014-07-09 13:20:00,90.65,90.88,90.64,90.8,10500.0,89.4955,89.7226,89.4857,89.6436,10500.0
2014-07-09 13:25:00,90.72,90.77,90.62,90.77,1900.0,89.5646,89.614,89.4659,89.614,1900.0
2014-07-09 13:30:00,90.71,90.77,90.71,90.71,800.0,89.5548,89.614,89.5548,89.5548,800.0
2014-07-09 13:35:00,90.66,90.84,90.66,90.76,2800.0,89.5054,89.6831,89.5054,89.6041,2800.0
2014-07-09 13:40:00,90.74,90.75,90.63,90.75,6300.0,89.5844,89.5943,89.4758,89.5943,6300.0
2014-07-09 13:45:00,90.81,90.96,90.72,90.93,2000.0,89.6535,89.8016,89.5646,89.772,2000.0
2014-07-09 13:50:00,91.06,91.06,90.96,91.0,800.0,89.9003,89.9003,89.8016,89.8411,800.0
2014-07-09 13:55:00,91.0,91.02,90.74,90.81,4300.0,89.8411,89.8608,89.5844,89.6535,4300.0
2014-07-09 14:00:00,90.7,91.1,90.7,90.8,1100.0,89.5449,89.9398,89.5449,89.6436,1100.0
2014-07-09 14:05:00,90.8,90.8,90.77,90.77,300.0,89.6436,89.6436,89.614,89.614,300.0
2014-07-09 14:10:00,90.72,91.05,90.72,90.92,800.0,89.5646,89.8904,89.5646,89.7621,800.0
2014-07-09 14:15:00,91.03,91.05,90.85,91.04,5800.0,89.8707,89.8904,89.693,89.8806,5800.0
2014-07-09 14:20:00,91.1,91.25,90.93,91.03,1800.0,89.9398,90.0879,89.772,89.8707,1800.0
2014-07-09 14:25:00,91.21,91.29,91.1,91.29,1100.0,90.0484,90.1274,89.9398,90.1274,1100.0
2014-07-09 14:30:00,91.28,91.37,91.13,91.13,2000.0,90.1175,90.2064,89.9694,89.9694,2000.0
2014-07-09 14:35:00,90.9,90.9,90.73,90.78,900.0,89.7423,89.7423,89.5745,89.6239,900.0
2014-07-09 14:40:00,90.89,90.92,90.89,90.9,500.0,89.7325,89.7621,89.7325,89.7423,500.0
2014-07-09 14:45:00,91.0,91.05,90.91,90.91,1500.0,89.8411,89.8904,89.7522,89.7522,1500.0
2014-07-09 14:50:00,91.07,91.14,90.95,91.07,700.0,89.9102,89.9793,89.7917,89.9102,700.0
2014-07-09 14:55:00,91.16,91.38,91.05,91.05,3700.0,89.999,90.2162,89.8904,89.8904,3700.0
2014-07-09 15:00:00,91.08,91.08,91.05,91.05,400.0,89.9201,89.9201,89.8904,89.8904,400.0
2014-07-09 15:05:00,91.02,91.1,90.85,90.98,5200.0,89.8608,89.9398,89.693,89.8213,5200.0
2014-07-09 15:10:00,91.06,91.13,91.03,91.06,2700.0,89.9003,89.9694,89.8707,89.9003,2700.0
2014-07-09 15:15:00,91.15,91.16,90.95,90.95,7400.0,89.9892,89.999,89.7917,89.7917,7400.0
2014-07-09 15:20:00,91.06,91.21,90.95,91.13,5700.0,89.9003,90.0484,89.7917,89.9694,5700.0
2014-07-09 15:25:00,91.17,91.29,91.07,91.29,6500.0,90.0089,90.1274,89.9102,90.1274,6500.0
2014-07-09 15:30:00,91.32,91.32,90.99,90.99,13300.0,90.157,90.157,89.8312,89.8312,13300.0
2014-07-09 15:35:00,90.97,91.21,90.97,91.17,11300.0,89.8115,90.0484,89.8115,90.0089,11300.0
2014-07-09 15:40:00,91.17,91.29,91.1,91.29,10500.0,90.0089,90.1274,89.9398,90.1274,10500.0
2014-07-09 15:45:00,91.23,91.36,91.07,91.35,9400.0,90.0681,90.1965,89.9102,90.1866,9400.0
2014-07-09 15:50:00,91.35,91.6,91.33,91.6,18200.0,90.1866,90.4334,90.1669,90.4334,18200.0
2014-07-09 15:55:00,91.6,91.74,91.32,91.37,39300.0,90.4334,90.5717,90.157,90.2064,39300.0
2014-07-10 09:30:00,89.6,89.96,89.08,89.77,6000.0,88.4589,88.8143,87.9455,88.6267,6000.0
2014-07-10 09:35:00,89.2,90.24,89.19,90.21,7800.0,88.064,89.0908,88.0541,89.0611,7800.0
2014-07-10 09:40:00,90.19,90.61,90.05,90.5,6400.0,89.0414,89.456,88.9032,89.3474,6400.0
2014-07-10 09:45:00,90.45,90.45,89.65,89.65,3900.0,89.2981,89.2981,88.5083,88.5083,3900.0
2014-07-10 09:50:00,89.74,90.39,89.31,90.09,5600.0,88.5971,89.2388,88.1726,88.9427,5600.0
2014-07-10 09:55:00,90.29,90.36,89.77,89.89,2100.0,89.1401,89.2092,88.6267,88.7452,2100.0
2014-07-10 10:00:00,90.39,90.39,89.96,90.25,2300.0,89.2388,89.2388,88.8143,89.1006,2300.0
2014-07-10 10:05:00,90.27,90.64,90.01,90.05,17300.0,89.1204,89.4857,88.8637,88.9032,17300.0
2014-07-10 10:10:00,89.91,90.18,89.91,90.18,600.0,88.765,89.0315,88.765,89.0315,600.0
2014-07-10 10:15:00,90.18,90.18,90.18,90.18,100.0,89.0315,89.0315,89.0315,89.0315,100.0
2014-07-10 10:20:00,90.1,90.35,89.99,90.17,1700.0,88.9525,89.1994,88.8439,89.0216,1700.0
2014-07-10 10:25:00,90.33,90.44,90.23,90.38,3100.0,89.1796,89.2882,89.0809,89.229,3100.0
2014-07-10 10:30:00,90.6,90.62,90.58,90.6,900.0,89.4462,89.4659,89.4264,89.4462,900.0
2014-07-10 10:35:00,90.6,90.85,90.6,90.85,400.0,89.4462,89.693,89.4462,89.693,400.0
2014-07-10 10:40:00,90.83,90.98,90.83,90.89,1200.0,89.6732,89.8213,89.6732,89.7325,1200.0
2014-07-10 10:45:00,90.99,91.1,90.98,91.01,2700.0,89.8312,89.9398,89.8213,89.8509,2700.0
2014-07-10 10:50:00,90.98,91.28,90.98,91.28,1000.0,89.8213,90.1175,89.8213,90.1175,1000.0
2014-07-10 10:55:00,91.24,91.38,91.0,91.0,5900.0,90.078,90.2162,89.8411,89.8411,5900.0
2014-07-10 11:00:00,91.01,91.04,90.94,90.97,1400.0,89.8509,89.8806,89.7818,89.8115,1400.0
2014-07-10 11:05:00,90.98,91.16,90.95,91.16,3500.0,89.8213,89.999,89.7917,89.999,3500.0
2014-07-10 11:10:00,91.21,91.21,90.91,90.91,1700.0,90.0484,90.0484,89.7522,89.7522,1700.0
2014-07-10 11:15:00,91.0,91.07,90.9,91.03,5500.0,89.8411,89.9102,89.7423,89.8707,5500.0
2014-07-10 11:20:00,91.09,91.28,91.05,91.28,1500.0,89.9299,90.1175,89.8904,90.1175,1500.0
2014-07-10 11:25:00,91.17,91.41,91.17,91.27,1000.0,90.0089,90.2459,90.0089,90.1076,1000.0
2014-07-10 11:30:00,91.22,91.27,91.01,91.2,2300.0,90.0583,90.1076,89.8509,90.0385,2300.0
2014-07-10 11:35:00,91.25,91.47,91.24,91.47,1400.0,90.0879,90.3051,90.078,90.3051,1400.0
2014-07-10 11:40:00,91.36,91.43,91.2,91.23,49800.0,90.1965,90.2656,90.0385,90.0681,49800.0
2014-07-10 11:45:00,91.13,91.36,91.13,91.15,2100.0,89.9694,90.1965,89.9694,89.9892,2100.0
2014-07-10 11:50:00,91.03,91.37,91.03,91.2,3300.0,89.8707,90.2064,89.8707,90.0385,3300.0
2014-07-10 11:55:00,91.21,91.44,91.04,91.26,5100.0,90.0484,90.2755,89.8806,90.0978,5100.0
2014-07-10 12:00:00,91.17,91.29,91.15,91.25,2200.0,90.0089,90.1274,89.9892,90.0879,2200.0
2014-07-10 12:05:00,91.34,91.4,91.27,91.4,1800.0,90.1767,90.236,90.1076,90.236,1800.0
2014-07-10 12:10:00,91.24,91.25,91.0,91.23,2700.0,90.078,90.0879,89.8411,90.0681,2700.0
2014-07-10 12:15:00,91.12,91.43,91.12,91.4,3300.0,89.9595,90.2656,89.9595,90.236,3300.0
2014-07-10 12:20:00,91.4,91.6,91.17,91.6,3000.0,90.236,90.4334,90.0089,90.4334,3000.0
2014-07-10 12:25:00,91.59,91.91,91.41,91.41,1200.0,90.4236,90.7395,90.2459,90.2459,1200.0
2014-07-10 12:30:00,91.39,91.63,91.39,91.44,12700.0,90.2261,90.4631,90.2261,90.2755,12700.0
2014-07-10 12:35:00,91.45,91.46,91.45,91.46,200.0,90.2853,90.2952,90.2853,90.2952,200.0
2014-07-10 12:40:00,91.45,91.45,91.25,91.37,1700.0,90.2853,90.2853,90.0879,90.2064,1700.0
2014-07-10 12:45:00,91.31,91.48,91.31,91.48,1800.0,90.1471,90.315,90.1471,90.315,1800.0
2014-07-10 12:50:00,91.4,91.4,91.16,91.33,1400.0,90.236,90.236,89.999,90.1669,1400.0
2014-07-10 12:55:00,91.23,91.53,91.23,91.34,3300.0,90.0681,90.3643,90.0681,90.1767,3300.0
2014-07-10 13:00:00,91.28,91.28,91.18,91.18,1000.0,90.1175,90.1175,90.0188,90.0188,1000.0
2014-07-10 13:05:00,91.11,91.25,91.1,91.12,10600.0,89.9497,90.0879,89.9398,89.9595,10600.0
2014-07-10 13:10:00,91.11,91.15,91.08,91.08,800.0,89.9497,89.9892,89.9201,89.9201,800.0
2014-07-10 13:15:00,91.0,91.37,91.0,91.37,3100.0,89.8411,90.2064,89.8411,90.2064,3100.0
2014-07-10 13:20:00,91.4,91.54,91.39,91.52,1000.0,90.236,90.3742,90.2261,90.3545,1000.0
2014-07-10 13:25:00,91.79,91.79,91.56,91.79,800.0,90.621,90.621,90.3939,90.621,800.0
2014-07-10 13:30:00,91.82,91.82,91.82,91.82,200.0,90.6506,90.6506,90.6506,90.6506,200.0
2014-07-10 13:35:00,91.67,91.68,91.31,91.31,1500.0,90.5025,90.5124,90.1471,90.1471,1500.0
2014-07-10 13:40:00,91.52,91.52,91.35,91.52,600.0,90.3545,90.3545,90.1866,90.3545,600.0
2014-07-10 13:45:00,91.37,91.67,91.37,91.62,900.0,90.2064,90.5025,90.2064,90.4532,900.0
2014-07-10 13:50:00,91.61,91.74,91.61,91.74,300.0,90.4433,90.5717,90.4433,90.5717,300.0
2014-07-10 13:55:00,91.73,91.73,91.39,91.41,800.0,90.5618,90.5618,90.2261,90.2459,800.0
2014-07-10 14:00:00,91.72,91.72,91.42,91.72,700.0,90.5519,90.5519,90.2557,90.5519,700.0
2014-07-10 14:05:00,91.42,91.43,91.06,91.06,1100.0,90.2557,90.2656,89.9003,89.9003,1100.0
2014-07-10 14:10:00,91.05,91.06,91.04,91.05,800.0,89.8904,89.9003,89.8806,89.8904,800.0
2014-07-10 14:15:00,91.04,91.05,90.74,90.87,2900.0,89.8806,89.8904,89.5844,89.7127,2900.0
2014-07-10 14:20:00,90.79,90.95,90.74,90.95,2700.0,89.6337,89.7917,89.5844,89.7917,2700.0
2014-07-10 14:25:00,90.96,90.96,90.9,90.96,1100.0,89.8016,89.8016,89.7423,89.8016,1100.0
2014-07-10 14:30:00,90.91,90.99,90.73,90.73,1900.0,89.7522,89.8312,89.5745,89.5745,1900.0
2014-07-10 14:35:00,90.6,90.78,90.5,90.78,2000.0,89.4462,89.6239,89.3474,89.6239,2000.0
2014-07-10 14:40:00,90.83,90.91,90.56,90.61,3800.0,89.6732,89.7522,89.4067,89.456,3800.0
2014-07-10 14:45:00,90.51,90.86,90.51,90.81,4800.0,89.3573,89.7029,89.3573,89.6535,4800.0
2014-07-10 14:50:00,90.75,90.81,90.6,90.8,1900.0,89.5943,89.6535,89.4462,89.6436,1900.0
2014-07-10 14:55:00,90.8,90.8,90.67,90.67,1400.0,89.6436,89.6436,89.5153,89.5153,1400.0
2014-07-10 15:00:00,90.75,90.85,90.62,90.8,8300.0,89.5943,89.693,89.4659,89.6436,8300.0
2014-07-10 15:05:00,90.79,91.04,90.75,90.98,7800.0,89.6337,89.8806,89.5943,89.8213,7800.0
2014-07-10 15:10:00,90.99,90.99,90.7,90.78,3600.0,89.8312,89.8312,89.5449,89.6239,3600.0
2014-07-10 15:15:00,90.78,90.98,90.69,90.9,3900.0,89.6239,89.8213,89.535,89.7423,3900.0
2014-07-10 15:20:00,90.98,91.0,90.8,90.95,18400.0,89.8213,89.8411,89.6436,89.7917,18400.0
2014-07-10 15:25:00,91.07,91.42,91.03,91.19,4400.0,89.9102,90.2557,89.8707,90.0287,4400.0
2014-07-10 15:30:00,91.16,91.28,90.89,90.93,5600.0,89.999,90.1175,89.7325,89.772,5600.0
2014-07-10 15:35:00,90.98,91.16,90.87,90.94,6100.0,89.8213,89.999,89.7127,89.7818,6100.0
2014-07-10 15:40:00,90.98,91.13,90.87,91.09,11200.0,89.8213,89.9694,89.7127,89.9299,11200.0
2014-07-10 15:45:00,91.02,91.04,90.73,90.9,11700.0,89.8608,89.8806,89.5745,89.7423,11700.0
2014-07-10 15:50:00,90.87,90.94,90.63,90.76,16600.0,89.7127,89.7818,89.4758,89.6041,16600.0
2014-07-10 15:55:00,90.79,90.87,90.48,90.57,26700.0,89.6337,89.7127,89.3277,89.4166,26700.0
2014-07-11 09:30:00,90.39,91.91,90.32,91.45,4800.0,89.2388,90.7395,89.1697,90.2853,4800.0
2014-07-11 09:35:00,91.74,91.74,90.83,90.83,2600.0,90.5717,90.5717,89.6732,89.6732,2600.0
2014-07-11 09:40:00,90.78,90.81,90.78,90.81,300.0,89.6239,89.6535,89.6239,89.6535,300.0
2014-07-11 09:45:00,90.64,90.64,90.19,90.42,1700.0,89.4857,89.4857,89.0414,89.2685,1700.0
2014-07-11 09:50:00,90.42,90.56,90.27,90.56,3000.0,89.2685,89.4067,89.1204,89.4067,3000.0
2014-07-11 09:55:00,90.55,91.74,90.55,91.74,2200.0,89.3968,90.5717,89.3968,90.5717,2200.0
2014-07-11 10:00:00,91.42,91.42,91.08,91.08,3800.0,90.2557,90.2557,89.9201,89.9201,3800.0
2014-07-11 10:05:00,91.05,91.05,90.9,90.9,600.0,89.8904,89.8904,89.7423,89.7423,600.0
2014-07-11 10:10:00,90.98,90.98,90.82,90.82,800.0,89.8213,89.8213,89.6634,89.6634,800.0
2014-07-11 10:15:00,90.97,91.3,90.96,91.2,3200.0,89.8115,90.1373,89.8016,90.0385,3200.0
2014-07-11 10:20:00,91.19,91.2,90.97,90.97,1700.0,90.0287,90.0385,89.8115,89.8115,1700.0
2014-07-11 10:25:00,90.9,90.9,90.63,90.63,1100.0,89.7423,89.7423,89.4758,89.4758,1100.0
2014-07-11 10:30:00,90.81,90.81,90.78,90.78,700.0,89.6535,89.6535,89.6239,89.6239,700.0
2014-07-11 10:35:00,90.54,90.54,90.39,90.39,1200.0,89.3869,89.3869,89.2388,89.2388,1200.0
2014-07-11 10:40:00,90.39,90.45,90.39,90.43,1300.0,89.2388,89.2981,89.2388,89.2783,1300.0
2014-07-11 10:45:00,90.63,90.65,90.55,90.65,700.0,89.4758,89.4955,89.3968,89.4955,700.0
2014-07-11 10:50:00,90.66,90.66,90.48,90.48,1600.0,89.5054,89.5054,89.3277,89.3277,1600.0
2014-07-11 10:55:00,90.51,90.51,90.36,90.49,900.0,89.3573,89.3573,89.2092,89.3376,900.0
2014-07-11 11:00:00,90.5,90.68,90.46,90.68,1100.0,89.3474,89.5252,89.308,89.5252,1100.0
2014-07-11 11:05:00,90.68,90.68,90.68,90.68,0.0,89.5252,89.5252,89.5252,89.5252,0.0
2014-07-11 11:10:00,90.71,90.71,90.65,90.65,300.0,89.5548,89.5548,89.4955,89.4955,300.0
2014-07-11 11:15:00,90.8,90.8,90.26,90.28,5400.0,89.6436,89.6436,89.1105,89.1302,5400.0
2014-07-11 11:20:00,90.32,90.39,90.1,90.27,2200.0,89.1697,89.2388,88.9525,89.1204,2200.0
2014-07-11 11:25:00,90.27,90.31,90.2,90.21,600.0,89.1204,89.1599,89.0513,89.0611,600.0
2014-07-11 11:30:00,90.3,90.51,90.3,90.47,3100.0,89.15,89.3573,89.15,89.3178,3100.0
2014-07-11 11:35:00,90.61,90.64,90.6,90.6,700.0,89.456,89.4857,89.4462,89.4462,700.0
2014-07-11 11:40:00,90.69,90.7,90.36,90.46,3800.0,89.535,89.5449,89.2092,89.308,3800.0
2014-07-11 11:45:00,90.46,90.56,90.32,90.56,800.0,89.308,89.4067,89.1697,89.4067,800.0
2014-07-11 11:50:00,90.5,90.5,90.12,90.37,2400.0,89.3474,89.3474,88.9723,89.2191,2400.0
2014-07-11 11:55:00,90.39,90.47,90.28,90.33,11800.0,89.2388,89.3178,89.1302,89.1796,11800.0
2014-07-11 12:00:00,90.44,90.44,90.12,90.23,5400.0,89.2882,89.2882,88.9723,89.0809,5400.0
2014-07-11 12:05:00,90.24,90.41,90.1,90.4,21300.0,89.0908,89.2586,88.9525,89.2487,21300.0
2014-07-11 12:10:00,90.33,90.33,90.33,90.33,6400.0,89.1796,89.1796,89.1796,89.1796,6400.0
2014-07-11 12:15:00,90.41,90.57,90.36,90.57,1800.0,89.2586,89.4166,89.2092,89.4166,1800.0
2014-07-11 12:20:00,90.58,90.7,90.44,90.44,1500.0,89.4264,89.5449,89.2882,89.2882,1500.0
2014-07-11 12:25:00,90.38,90.38,90.35,90.35,300.0,89.229,89.229,89.1994,89.1994,300.0
2014-07-11 12:30:00,90.49,90.51,90.36,90.36,300.0,89.3376,89.3573,89.2092,89.2092,300.0
2014-07-11 12:35:00,90.36,90.38,90.35,90.38,500.0,89.2092,89.229,89.1994,89.229,500.0
2014-07-11 12:40:00,90.4,90.45,90.4,90.41,500.0,89.2487,89.2981,89.2487,89.2586,500.0
2014-07-11 12:45:00,90.36,90.43,90.36,90.39,700.0,89.2092,89.2783,89.2092,89.2388,700.0
2014-07-11 12:50:00,90.39,90.39,90.14,90.15,2500.0,89.2388,89.2388,88.992,89.0019,2500.0
2014-07-11 12:55:00,90.26,90.53,90.26,90.53,2400.0,89.1105,89.3771,89.1105,89.3771,2400.0
2014-07-11 13:00:00,90.37,90.38,90.37,90.38,200.0,89.2191,89.229,89.2191,89.229,200.0
2014-07-11 13:05:00,90.45,90.45,90.42,90.44,1200.0,89.2981,89.2981,89.2685,89.2882,1200.0
2014-07-11 13:10:00,90.53,90.53,90.32,90.32,700.0,89.3771,89.3771,89.1697,89.1697,700.0
2014-07-11 13:15:00,90.5,90.75,90.39,90.74,2900.0,89.3474,89.5943,89.2388,89.5844,2900.0
2014-07-11 13:20:00,90.73,90.92,90.58,90.58,1300.0,89.5745,89.7621,89.4264,89.4264,1300.0
2014-07-11 13:25:00,90.77,90.77,90.54,90.71,500.0,89.614,89.614,89.3869,89.5548,500.0
2014-07-11 13:30:00,90.4,90.4,90.4,90.4,100.0,89.2487,89.2487,89.2487,89.2487,100.0
2014-07-11 13:35:00,90.32,90.51,90.32,90.51,400.0,89.1697,89.3573,89.1697,89.3573,400.0
2014-07-11 13:40:00,90.53,90.65,90.51,90.59,2700.0,89.3771,89.4955,89.3573,89.4363,2700.0
2014-07-11 13:45:00,90.58,90.85,90.55,90.55,5300.0,89.4264,89.693,89.3968,89.3968,5300.0
2014-07-11 13:50:00,90.61,90.75,90.33,90.33,2900.0,89.456,89.5943,89.1796,89.1796,2900.0
2014-07-11 13:55:00,90.49,90.63,90.49,90.63,1700.0,89.3376,89.4758,89.3376,89.4758,1700.0
2014-07-11 14:00:00,90.63,90.63,90.46,90.54,2800.0,89.4758,89.4758,89.308,89.3869,2800.0
2014-07-11 14:05:00,90.54,90.75,90.47,90.63,3200.0,89.3869,89.5943,89.3178,89.4758,3200.0
2014-07-11 14:10:00,90.62,90.68,90.5,90.5,5200.0,89.4659,89.5252,89.3474,89.3474,5200.0
2014-07-11 14:15:00,90.5,90.5,90.38,90.38,1600.0,89.3474,89.3474,89.229,89.229,1600.0
2014-07-11 14:20:00,90.38,90.56,90.38,90.56,2100.0,89.229,89.4067,89.229,89.4067,2100.0
2014-07-11 14:25:00,90.6,90.6,90.6,90.6,100.0,89.4462,89.4462,89.4462,89.4462,100.0
2014-07-11 14:30:00,90.55,90.6,90.48,90.51,2300.0,89.3968,89.4462,89.3277,89.3573,2300.0
2014-07-11 14:35:00,90.53,90.58,90.45,90.45,5700.0,89.3771,89.4264,89.2981,89.2981,5700.0
2014-07-11 14:40:00,90.36,90.39,90.34,90.39,300.0,89.2092,89.2388,89.1895,89.2388,300.0
2014-07-11 14:45:00,90.47,90.47,90.34,90.34,300.0,89.3178,89.3178,89.1895,89.1895,300.0
2014-07-11 14:50:00,90.34,90.4,90.29,90.32,1400.0,89.1895,89.2487,89.1401,89.1697,1400.0
2014-07-11 14:55:00,90.25,90.31,90.17,90.27,2500.0,89.1006,89.1599,89.0216,89.1204,2500.0
2014-07-11 15:00:00,90.29,90.32,90.21,90.23,3600.0,89.1401,89.1697,89.0611,89.0809,3600.0
2014-07-11 15:05:00,90.23,90.37,90.22,90.37,1100.0,89.0809,89.2191,89.071,89.2191,1100.0
2014-07-11 15:10:00,90.37,90.37,90.2,90.29,1100.0,89.2191,89.2191,89.0513,89.1401,1100.0
2014-07-11 15:15:00,90.26,90.28,90.17,90.28,1400.0,89.1105,89.1302,89.0216,89.1302,1400.0
2014-07-11 15:20:00,90.16,90.28,90.16,90.18,1200.0,89.0118,89.1302,89.0118,89.0315,1200.0
2014-07-11 15:25:00,90.17,90.36,90.12,90.27,8500.0,89.0216,89.2092,88.9723,89.1204,8500.0
2014-07-11 15:30:00,90.28,90.36,90.23,90.23,1900.0,89.1302,89.2092,89.0809,89.0809,1900.0
2014-07-11 15:35:00,90.3,90.45,90.25,90.45,3400.0,89.15,89.2981,89.1006,89.2981,3400.0
2014-07-11 15:40:00,90.36,90.43,90.24,90.25,3600.0,89.2092,89.2783,89.0908,89.1006,3600.0
2014-07-11 15:45:00,90.33,90.33,90.21,90.26,6400.0,89.1796,89.1796,89.0611,89.1105,6400.0
2014-07-11 15:50:00,90.23,90.48,90.23,90.48,8100.0,89.0809,89.3277,89.0809,89.3277,8100.0
2014-07-11 15:55:00,90.47,90.47,90.18,90.37,17800.0,89.3178,89.3178,89.0315,89.2191,17800.0
2014-07-14 09:30:00,91.05,91.69,91.05,91.69,2800.0,89.8904,90.5223,89.8904,90.5223,2800.0
2014-07-14 09:35:00,90.54,90.54,90.54,90.54,400.0,89.3869,89.3869,89.3869,89.3869,400.0
2014-07-14 09:40:00,90.71,90.89,90.69,90.69,1000.0,89.5548,89.7325,89.535,89.535,1000.0
2014-07-14 09:45:00,90.74,91.24,90.34,90.7,6700.0,89.5844,90.078,89.1895,89.5449,6700.0
2014-07-14 09:50:00,90.81,91.32,90.81,91.3,1000.0,89.6535,90.157,89.6535,90.1373,1000.0
2014-07-14 09:55:00,91.17,91.34,91.17,91.31,1500.0,90.0089,90.1767,90.0089,90.1471,1500.0
2014-07-14 10:00:00,91.43,91.43,91.43,91.43,100.0,90.2656,90.2656,90.2656,90.2656,100.0
2014-07-14 10:05:00,91.46,91.5,91.46,91.48,300.0,90.2952,90.3347,90.2952,90.315,300.0
2014-07-14 10:10:00,91.46,91.47,91.46,91.47,300.0,90.2952,90.3051,90.2952,90.3051,300.0
2014-07-14 10:15:00,91.4,91.64,91.31,91.62,46000.0,90.236,90.4729,90.1471,90.4532,46000.0
2014-07-14 10:20:00,91.65,91.65,91.17,91.23,4700.0,90.4828,90.4828,90.0089,90.0681,4700.0
2014-07-14 10:25:00,91.33,91.33,91.33,91.33,1200.0,90.1669,90.1669,90.1669,90.1669,1200.0
2014-07-14 10:30:00,91.29,91.42,91.24,91.42,900.0,90.1274,90.2557,90.078,90.2557,900.0
2014-07-14 10:35:00,91.4,91.42,91.39,91.39,700.0,90.236,90.2557,90.2261,90.2261,700.0
2014-07-14 10:40:00,91.41,91.51,91.38,91.51,3400.0,90.2459,90.3446,90.2162,90.3446,3400.0
2014-07-14 10:45:00,91.61,91.72,91.5,91.55,5400.0,90.4433,90.5519,90.3347,90.3841,5400.0
2014-07-14 10:50:00,91.54,91.77,91.51,91.68,12200.0,90.3742,90.6013,90.3446,90.5124,12200.0
2014-07-14 10:55:00,91.75,91.86,91.68,91.86,2000.0,90.5815,90.6901,90.5124,90.6901,2000.0
2014-07-14 11:00:00,91.76,92.2,91.76,92.0,3100.0,90.5914,91.0258,90.5914,90.8283,3100.0
2014-07-14 11:05:00,92.09,92.3,92.08,92.24,2000.0,90.9172,91.1245,90.9073,91.0653,2000.0
2014-07-14 11:10:00,92.26,92.49,92.26,92.39,3800.0,91.085,91.3121,91.085,91.2134,3800.0
2014-07-14 11:15:00,92.39,92.43,92.17,92.17,5800.0,91.2134,91.2529,90.9962,90.9962,5800.0
2014-07-14 11:20:00,92.17,92.31,92.05,92.29,2500.0,90.9962,91.1344,90.8777,91.1146,2500.0
2014-07-14 11:25:00,92.35,92.35,92.29,92.31,500.0,91.1739,91.1739,91.1146,91.1344,500.0
2014-07-14 11:30:00,92.3,92.3,92.1,92.1,1300.0,91.1245,91.1245,90.9271,90.9271,1300.0
2014-07-14 11:35:00,91.97,92.07,91.54,91.75,3200.0,90.7987,90.8974,90.3742,90.5815,3200.0
2014-07-14 11:40:00,91.72,91.75,91.72,91.75,900.0,90.5519,90.5815,90.5519,90.5815,900.0
2014-07-14 11:45:00,91.82,91.87,91.82,91.86,1000.0,90.6506,90.7,90.6506,90.6901,1000.0
2014-07-14 11:50:00,91.74,91.78,91.73,91.78,600.0,90.5717,90.6111,90.5618,90.6111,600.0
2014-07-14 11:55:00,91.66,91.66,91.52,91.52,500.0,90.4927,90.4927,90.3545,90.3545,500.0
2014-07-14 12:00:00,91.38,91.38,91.3,91.3,300.0,90.2162,90.2162,90.1373,90.1373,300.0
2014-07-14 12:05:00,91.29,91.46,91.27,91.34,1700.0,90.1274,90.2952,90.1076,90.1767,1700.0
2014-07-14 12:10:00,91.36,91.36,91.09,91.3,1400.0,90.1965,90.1965,89.9299,90.1373,1400.0
2014-07-14 12:15:00,91.1,91.2,91.09,91.09,600.0,89.9398,90.0385,89.9299,89.9299,600.0
2014-07-14 12:20:00,91.08,91.08,90.77,90.9,3000.0,89.9201,89.9201,89.614,89.7423,3000.0
2014-07-14 12:25:00,91.11,91.2,91.01,91.2,900.0,89.9497,90.0385,89.8509,90.0385,900.0
2014-07-14 12:30:00,90.96,91.08,90.9,91.08,900.0,89.8016,89.9201,89.7423,89.9201,900.0
2014-07-14 12:35:00,90.88,91.19,90.88,91.19,300.0,89.7226,90.0287,89.7226,90.0287,300.0
2014-07-14 12:40:00,91.19,91.19,91.19,91.19,0.0,90.0287,90.0287,90.0287,90.0287,0.0
2014-07-14 12:45:00,91.13,91.13,90.83,90.93,1200.0,89.9694,89.9694,89.6732,89.772,1200.0
2014-07-14 12:50:00,90.88,91.04,90.88,90.92,1800.0,89.7226,89.8806,89.7226,89.7621,1800.0
2014-07-14 12:55:00,90.89,91.06,90.89,91.0,1300.0,89.7325,89.9003,89.7325,89.8411,1300.0
2014-07-14 13:00:00,91.18,91.18,91.18,91.18,100.0,90.0188,90.0188,90.0188,90.0188,100.0
2014-07-14 13:05:00,91.14,91.14,91.14,91.14,100.0,89.9793,89.9793,89.9793,89.9793,100.0
2014-07-14 13:10:00,91.05,91.05,91.04,91.04,800.0,89.8904,89.8904,89.8806,89.8806,800.0
2014-07-14 13:15:00,91.02,91.03,91.0,91.02,700.0,89.8608,89.8707,89.8411,89.8608,700.0
2014-07-14 13:20:00,91.0,91.0,91.0,91.0,100.0,89.8411,89.8411,89.8411,89.8411,100.0
2014-07-14 13:25:00,91.15,91.38,91.15,91.38,700.0,89.9892,90.2162,89.9892,90.2162,700.0
2014-07-14 13:30:00,91.24,91.44,91.21,91.21,1500.0,90.078,90.2755,90.0484,90.0484,1500.0
2014-07-14 13:35:00,91.5,91.5,91.48,91.48,400.0,90.3347,90.3347,90.315,90.315,400.0
2014-07-14 13:40:00,91.5,91.5,91.46,91.47,300.0,90.3347,90.3347,90.2952,90.3051,300.0
2014-07-14 13:45:00,91.41,91.41,91.41,91.41,100.0,90.2459,90.2459,90.2459,90.2459,100.0
2014-07-14 13:50:00,91.41,91.41,91.41,91.41,0.0,90.2459,90.2459,90.2459,90.2459,0.0
2014-07-14 13:55:00,91.42,91.54,91.29,91.29,2700.0,90.2557,90.3742,90.1274,90.1274,2700.0
2014-07-14 14:00:00,91.46,91.48,91.3,91.38,800.0,90.2952,90.315,90.1373,90.2162,800.0
2014-07-14 14:05:00,91.44,91.44,91.37,91.41,1300.0,90.2755,90.2755,90.2064,90.2459,1300.0
2014-07-14 14:10:00,91.42,91.42,91.33,91.35,1400.0,90.2557,90.2557,90.1669,90.1866,1400.0
2014-07-14 14:15:00,91.32,91.32,91.25,91.28,2200.0,90.157,90.157,90.0879,90.1175,2200.0
2014-07-14 14:20:00,91.28,91.28,91.28,91.28,0.0,90.1175,90.1175,90.1175,90.1175,0.0
2014-07-14 14:25:00,91.28,91.28,91.28,91.28,0.0,90.1175,90.1175,90.1175,90.1175,0.0
2014-07-14 14:30:00,91.21,91.21,91.21,91.21,200.0,90.0484,90.0484,90.0484,90.0484,200.0
2014-07-14 14:35:00,91.21,91.21,91.21,91.21,300.0,90.0484,90.0484,90.0484,90.0484,300.0
2014-07-14 14:40:00,91.21,91.32,91.21,91.32,200.0,90.0484,90.157,90.0484,90.157,200.0
2014-07-14 14:45:00,91.22,91.22,91.17,91.17,900.0,90.0583,90.0583,90.0089,90.0089,900.0
2014-07-14 14:50:00,91.17,91.17,91.17,91.17,100.0,90.0089,90.0089,90.0089,90.0089,100.0
2014-07-14 14:55:00,91.18,91.27,91.17,91.21,800.0,90.0188,90.1076,90.0089,90.0484,800.0
2014-07-14 15:00:00,91.27,91.27,91.26,91.26,200.0,90.1076,90.1076,90.0978,90.0978,200.0
2014-07-14 15:05:00,91.2,91.21,91.06,91.21,4200.0,90.0385,90.0484,89.9003,90.0484,4200.0
2014-07-14 15:10:00,91.25,91.25,91.11,91.13,800.0,90.0879,90.0879,89.9497,89.9694,800.0
2014-07-14 15:15:00,91.13,91.17,91.13,91.17,300.0,89.9694,90.0089,89.9694,90.0089,300.0
2014-07-14 15:20:00,91.07,91.07,90.96,90.96,400.0,89.9102,89.9102,89.8016,89.8016,400.0
2014-07-14 15:25:00,91.07,91.07,90.96,91.03,1700.0,89.9102,89.9102,89.8016,89.8707,1700.0
2014-07-14 15:30:00,91.02,91.35,91.02,91.35,3400.0,89.8608,90.1866,89.8608,90.1866,3400.0
2014-07-14 15:35:00,91.42,91.49,91.37,91.46,1700.0,90.2557,90.3248,90.2064,90.2952,1700.0
2014-07-14 15:40:00,91.45,91.45,91.29,91.36,3700.0,90.2853,90.2853,90.1274,90.1965,3700.0
2014-07-14 15:45:00,91.3,91.4,91.26,91.26,5300.0,90.1373,90.236,90.0978,90.0978,5300.0
2014-07-14 15:50:00,91.28,91.57,91.28,91.43,7500.0,90.1175,90.4038,90.1175,90.2656,7500.0
2014-07-14 15:55:00,91.41,91.46,91.2,91.29,7500.0,90.2459,90.2952,90.0385,90.1274,7500.0
2014-07-15 09:30:00,91.38,91.6,91.01,91.18,5900.0,90.2162,90.4334,89.8509,90.0188,5900.0
2014-07-15 09:35:00,91.18,91.18,91.18,91.18,0.0,90.0188,90.0188,90.0188,90.0188,0.0
2014-07-15 09:40:00,91.18,91.18,91.18,91.18,0.0,90.0188,90.0188,90.0188,90.0188,0.0
2014-07-15 09:45:00,91.62,91.77,91.38,91.38,1200.0,90.4532,90.6013,90.2162,90.2162,1200.0
2014-07-15 09:50:00,91.43,91.43,91.09,91.2,1700.0,90.2656,90.2656,89.9299,90.0385,1700.0
2014-07-15 09:55:00,91.2,91.28,91.09,91.27,3300.0,90.0385,90.1175,89.9299,90.1076,3300.0
2014-07-15 10:00:00,91.4,91.74,91.17,91.33,2800.0,90.236,90.5717,90.0089,90.1669,2800.0
2014-07-15 10:05:00,91.33,91.63,91.33,91.4,1800.0,90.1669,90.4631,90.1669,90.236,1800.0
2014-07-15 10:10:00,91.53,91.53,91.05,91.13,4600.0,90.3643,90.3643,89.8904,89.9694,4600.0
2014-07-15 10:15:00,91.07,91.13,90.42,90.81,20600.0,89.9102,89.9694,89.2685,89.6535,20600.0
2014-07-15 10:20:00,90.47,90.7,90.46,90.68,7500.0,89.3178,89.5449,89.308,89.5252,7500.0
2014-07-15 10:25:00,90.53,90.95,90.53,90.92,3100.0,89.3771,89.7917,89.3771,89.7621,3100.0
2014-07-15 10:30:00,90.62,90.84,90.42,90.74,1000.0,89.4659,89.6831,89.2685,89.5844,1000.0
2014-07-15 10:35:00,90.64,90.64,90.5,90.64,1800.0,89.4857,89.4857,89.3474,89.4857,1800.0
2014-07-15 10:40:00,90.53,90.53,90.29,90.43,7600.0,89.3771,89.3771,89.1401,89.2783,7600.0
2014-07-15 10:45:00,90.28,90.36,90.28,90.36,200.0,89.1302,89.2092,89.1302,89.2092,200.0
2014-07-15 10:50:00,90.2,90.45,90.12,90.45,1200.0,89.0513,89.2981,88.9723,89.2981,1200.0
2014-07-15 10:55:00,90.47,90.47,90.47,90.47,100.0,89.3178,89.3178,89.3178,89.3178,100.0
2014-07-15 11:00:00,90.12,90.32,90.12,90.32,2700.0,88.9723,89.1697,88.9723,89.1697,2700.0
2014-07-15 11:05:00,90.44,90.59,90.44,90.59,200.0,89.2882,89.4363,89.2882,89.4363,200.0
2014-07-15 11:10:00,90.59,90.75,90.59,90.75,1000.0,89.4363,89.5943,89.4363,89.5943,1000.0
2014-07-15 11:15:00,90.75,90.75,90.75,90.75,0.0,89.5943,89.5943,89.5943,89.5943,0.0
2014-07-15 11:20:00,90.75,90.75,90.75,90.75,0.0,89.5943,89.5943,89.5943,89.5943,0.0
2014-07-15 11:25:00,90.75,90.75,90.75,90.75,0.0,89.5943,89.5943,89.5943,89.5943,0.0
2014-07-15 11:30:00,90.62,90.68,90.49,90.57,2500.0,89.4659,89.5252,89.3376,89.4166,2500.0
2014-07-15 11:35:00,90.59,90.6,90.5,90.55,3500.0,89.4363,89.4462,89.3474,89.3968,3500.0
2014-07-15 11:40:00,90.56,90.75,90.55,90.62,4700.0,89.4067,89.5943,89.3968,89.4659,4700.0
2014-07-15 11:45:00,90.7,90.81,90.59,90.67,4700.0,89.5449,89.6535,89.4363,89.5153,4700.0
2014-07-15 11:50:00,90.72,90.8,90.55,90.56,7000.0,89.5646,89.6436,89.3968,89.4067,7000.0
2014-07-15 11:55:00,90.6,90.6,90.35,90.35,1900.0,89.4462,89.4462,89.1994,89.1994,1900.0
2014-07-15 12:00:00,90.25,90.35,90.14,90.27,8100.0,89.1006,89.1994,88.992,89.1204,8100.0
2014-07-15 12:05:00,90.27,90.43,90.2,90.2,7900.0,89.1204,89.2783,89.0513,89.0513,7900.0
2014-07-15 12:10:00,90.34,90.36,90.14,90.14,3500.0,89.1895,89.2092,88.992,88.992,3500.0
2014-07-15 12:15:00,90.14,90.36,90.13,90.36,4200.0,88.992,89.2092,88.9822,89.2092,4200.0
2014-07-15 12:20:00,90.36,90.36,90.17,90.26,4400.0,89.2092,89.2092,89.0216,89.1105,4400.0
2014-07-15 12:25:00,90.34,90.7,90.27,90.7,5500.0,89.1895,89.5449,89.1204,89.5449,5500.0
2014-07-15 12:30:00,90.51,90.67,90.37,90.5,2800.0,89.3573,89.5153,89.2191,89.3474,2800.0
2014-07-15 12:35:00,90.57,90.82,90.42,90.82,2700.0,89.4166,89.6634,89.2685,89.6634,2700.0
2014-07-15 12:40:00,90.9,91.15,90.82,91.15,1100.0,89.7423,89.9892,89.6634,89.9892,1100.0
2014-07-15 12:45:00,91.01,91.08,90.78,90.83,1500.0,89.8509,89.9201,89.6239,89.6732,1500.0
2014-07-15 12:50:00,91.02,91.15,90.87,90.93,1400.0,89.8608,89.9892,89.7127,89.772,1400.0
2014-07-15 12:55:00,90.94,90.97,90.73,90.97,700.0,89.7818,89.8115,89.5745,89.8115,700.0
2014-07-15 13:00:00,90.8,90.83,90.8,90.83,300.0,89.6436,89.6732,89.6436,89.6732,300.0
2014-07-15 13:05:00,90.83,90.93,90.79,90.8,4000.0,89.6732,89.772,89.6337,89.6436,4000.0
2014-07-15 13:10:00,90.84,90.87,90.67,90.79,6100.0,89.6831,89.7127,89.5153,89.6337,6100.0
2014-07-15 13:15:00,90.79,90.97,90.78,90.95,1200.0,89.6337,89.8115,89.6239,89.7917,1200.0
2014-07-15 13:20:00,90.79,90.94,90.56,90.56,4400.0,89.6337,89.7818,89.4067,89.4067,4400.0
2014-07-15 13:25:00,90.56,90.56,90.56,90.56,0.0,89.4067,89.4067,89.4067,89.4067,0.0
2014-07-15 13:30:00,90.56,90.56,90.56,90.56,0.0,89.4067,89.4067,89.4067,89.4067,0.0
2014-07-15 13:35:00,90.63,90.9,90.63,90.9,2100.0,89.4758,89.7423,89.4758,89.7423,2100.0
2014-07-15 13:40:00,90.82,90.89,90.7,90.7,3800.0,89.6634,89.7325,89.5449,89.5449,3800.0
2014-07-15 13:45:00,90.58,90.69,90.42,90.69,1600.0,89.4264,89.535,89.2685,89.535,1600.0
2014-07-15 13:50:00,90.57,90.64,90.24,90.64,4700.0,89.4166,89.4857,89.0908,89.4857,4700.0
2014-07-15 13:55:00,90.29,90.53,90.28,90.28,600.0,89.1401,89.3771,89.1302,89.1302,600.0
2014-07-15 14:00:00,90.55,90.55,90.29,90.41,4300.0,89.3968,89.3968,89.1401,89.2586,4300.0
2014-07-15 14:05:00,90.33,90.39,90.21,90.39,4100.0,89.1796,89.2388,89.0611,89.2388,4100.0
2014-07-15 14:10:00,90.28,90.5,90.28,90.36,1900.0,89.1302,89.3474,89.1302,89.2092,1900.0
2014-07-15 14:15:00,90.25,90.46,90.24,90.34,3500.0,89.1006,89.308,89.0908,89.1895,3500.0
2014-07-15 14:20:00,90.34,90.39,90.3,90.39,600.0,89.1895,89.2388,89.15,89.2388,600.0
2014-07-15 14:25:00,90.3,90.3,90.14,90.25,2700.0,89.15,89.15,88.992,89.1006,2700.0
2014-07-15 14:30:00,90.2,90.24,90.13,90.18,3400.0,89.0513,89.0908,88.9822,89.0315,3400.0
2014-07-15 14:35:00,90.25,90.28,90.14,90.28,1600.0,89.1006,89.1302,88.992,89.1302,1600.0
2014-07-15 14:40:00,90.2,90.29,90.17,90.21,1100.0,89.0513,89.1401,89.0216,89.0611,1100.0
2014-07-15 14:45:00,90.2,90.35,90.15,90.22,6700.0,89.0513,89.1994,89.0019,89.071,6700.0
2014-07-15 14:50:00,90.25,90.41,90.25,90.33,900.0,89.1006,89.2586,89.1006,89.1796,900.0
2014-07-15 14:55:00,90.24,90.46,90.24,90.41,9700.0,89.0908,89.308,89.0908,89.2586,9700.0
2014-07-15 15:00:00,90.43,90.43,90.25,90.41,9000.0,89.2783,89.2783,89.1006,89.2586,9000.0
2014-07-15 15:05:00,90.41,90.51,90.35,90.49,7300.0,89.2586,89.3573,89.1994,89.3376,7300.0
2014-07-15 15:10:00,90.44,90.53,90.43,90.53,3500.0,89.2882,89.3771,89.2783,89.3771,3500.0
2014-07-15 15:15:00,90.57,90.61,90.48,90.49,1800.0,89.4166,89.456,89.3277,89.3376,1800.0
2014-07-15 15:20:00,90.59,90.59,90.55,90.58,600.0,89.4363,89.4363,89.3968,89.4264,600.0
2014-07-15 15:25:00,90.58,90.94,90.48,90.94,9700.0,89.4264,89.7818,89.3277,89.7818,9700.0
2014-07-15 15:30:00,90.93,90.99,90.75,90.9,6900.0,89.772,89.8312,89.5943,89.7423,6900.0
2014-07-15 15:35:00,90.85,90.91,90.72,90.88,6200.0,89.693,89.7522,89.5646,89.7226,6200.0
2014-07-15 15:40:00,90.76,90.92,90.63,90.63,9800.0,89.6041,89.7621,89.4758,89.4758,9800.0
2014-07-15 15:45:00,90.55,90.81,90.34,90.46,14800.0,89.3968,89.6535,89.1895,89.308,14800.0
2014-07-15 15:50:00,90.4,90.67,90.29,90.31,19400.0,89.2487,89.5153,89.1401,89.1599,19400.0
2014-07-15 15:55:00,90.39,90.67,90.3,90.55,15700.0,89.2388,89.5153,89.15,89.3968,15700.0
2014-07-16 09:30:00,90.97,91.33,90.94,91.33,5900.0,89.8115,90.1669,89.7818,90.1669,5900.0
2014-07-16 09:35:00,91.34,91.35,91.0,91.0,1700.0,90.1767,90.1866,89.8411,89.8411,1700.0
2014-07-16 09:40:00,90.77,91.02,90.77,90.99,1600.0,89.614,89.8608,89.614,89.8312,1600.0
2014-07-16 09:45:00,91.2,91.43,91.16,91.35,2900.0,90.0385,90.2656,89.999,90.1866,2900.0
2014-07-16 09:50:00,91.35,91.87,91.32,91.34,4800.0,90.1866,90.7,90.157,90.1767,4800.0
2014-07-16 09:55:00,91.44,91.45,91.32,91.45,800.0,90.2755,90.2853,90.157,90.2853,800.0
2014-07-16 10:00:00,91.51,91.58,91.25,91.36,2500.0,90.3446,90.4137,90.0879,90.1965,2500.0
2014-07-16 10:05:00,91.28,91.33,91.28,91.33,200.0,90.1175,90.1669,90.1175,90.1669,200.0
2014-07-16 10:10:00,91.36,91.37,91.3,91.3,1000.0,90.1965,90.2064,90.1373,90.1373,1000.0
2014-07-16 10:15:00,91.3,91.3,90.78,90.78,2400.0,90.1373,90.1373,89.6239,89.6239,2400.0
2014-07-16 10:20:00,90.8,90.84,90.61,90.61,1700.0,89.6436,89.6831,89.456,89.456,1700.0
2014-07-16 10:25:00,90.61,90.61,90.42,90.42,500.0,89.456,89.456,89.2685,89.2685,500.0
2014-07-16 10:30:00,90.43,90.62,90.43,90.62,200.0,89.2783,89.4659,89.2783,89.4659,200.0
2014-07-16 10:35:00,90.42,90.6,90.39,90.6,600.0,89.2685,89.4462,89.2388,89.4462,600.0
2014-07-16 10:40:00,90.6,90.65,90.36,90.63,3100.0,89.4462,89.4955,89.2092,89.4758,3100.0
2014-07-16 10:45:00,90.43,90.58,90.35,90.35,900.0,89.2783,89.4264,89.1994,89.1994,900.0
2014-07-16 10:50:00,90.35,90.52,90.33,90.33,300.0,89.1994,89.3672,89.1796,89.1796,300.0
2014-07-16 10:55:00,90.5,90.5,90.3,90.3,1800.0,89.3474,89.3474,89.15,89.15,1800.0
2014-07-16 11:00:00,90.36,90.44,90.22,90.44,1400.0,89.2092,89.2882,89.071,89.2882,1400.0
2014-07-16 11:05:00,90.44,90.48,90.23,90.33,9400.0,89.2882,89.3277,89.0809,89.1796,9400.0
2014-07-16 11:10:00,90.43,90.43,90.16,90.16,3000.0,89.2783,89.2783,89.0118,89.0118,3000.0
2014-07-16 11:15:00,90.18,90.33,90.06,90.09,7000.0,89.0315,89.1796,88.913,88.9427,7000.0
2014-07-16 11:20:00,90.09,90.15,89.87,90.11,15700.0,88.9427,89.0019,88.7255,88.9624,15700.0
2014-07-16 11:25:00,90.15,90.39,90.12,90.39,3200.0,89.0019,89.2388,88.9723,89.2388,3200.0
2014-07-16 11:30:00,90.39,90.39,90.12,90.12,3200.0,89.2388,89.2388,88.9723,88.9723,3200.0
2014-07-16 11:35:00,90.09,90.14,89.87,89.87,6800.0,88.9427,88.992,88.7255,88.7255,6800.0
2014-07-16 11:40:00,89.95,90.0,89.83,89.93,1100.0,88.8044,88.8538,88.686,88.7847,1100.0
2014-07-16 11:45:00,89.91,89.91,89.84,89.84,200.0,88.765,88.765,88.6958,88.6958,200.0
2014-07-16 11:50:00,89.84,90.05,89.84,89.93,7000.0,88.6958,88.9032,88.6958,88.7847,7000.0
2014-07-16 11:55:00,89.93,90.16,89.89,90.04,5600.0,88.7847,89.0118,88.7452,88.8933,5600.0
2014-07-16 12:00:00,90.2,90.2,90.11,90.11,600.0,89.0513,89.0513,88.9624,88.9624,600.0
2014-07-16 12:05:00,90.12,90.3,90.09,90.3,3700.0,88.9723,89.15,88.9427,89.15,3700.0
2014-07-16 12:10:00,90.2,90.4,90.04,90.4,10700.0,89.0513,89.2487,88.8933,89.2487,10700.0
2014-07-16 12:15:00,90.49,90.53,90.4,90.45,2500.0,89.3376,89.3771,89.2487,89.2981,2500.0
2014-07-16 12:20:00,90.52,90.52,90.52,90.52,100.0,89.3672,89.3672,89.3672,89.3672,100.0
2014-07-16 12:25:00,90.55,90.57,90.42,90.43,1100.0,89.3968,89.4166,89.2685,89.2783,1100.0
2014-07-16 12:30:00,90.47,90.47,90.35,90.35,1400.0,89.3178,89.3178,89.1994,89.1994,1400.0
2014-07-16 12:35:00,90.32,90.71,90.26,90.71,8400.0,89.1697,89.5548,89.1105,89.5548,8400.0
2014-07-16 12:40:00,90.8,90.97,90.64,90.97,1300.0,89.6436,89.8115,89.4857,89.8115,1300.0
2014-07-16 12:45:00,90.94,90.94,90.72,90.72,1600.0,89.7818,89.7818,89.5646,89.5646,1600.0
2014-07-16 12:50:00,90.69,90.7,90.69,90.7,300.0,89.535,89.5449,89.535,89.5449,300.0
2014-07-16 12:55:00,90.73,90.73,90.73,90.73,200.0,89.5745,89.5745,89.5745,89.5745,200.0
2014-07-16 13:00:00,90.71,91.17,90.71,91.09,9100.0,89.5548,90.0089,89.5548,89.9299,9100.0
2014-07-16 13:05:00,91.13,91.18,91.12,91.16,2000.0,89.9694,90.0188,89.9595,89.999,2000.0
2014-07-16 13:10:00,91.17,91.38,91.17,91.38,1700.0,90.0089,90.2162,90.0089,90.2162,1700.0
2014-07-16 13:15:00,91.39,91.58,91.39,91.51,2600.0,90.2261,90.4137,90.2261,90.3446,2600.0
2014-07-16 13:20:00,91.55,91.62,91.37,91.49,2400.0,90.3841,90.4532,90.2064,90.3248,2400.0
2014-07-16 13:25:00,91.58,91.75,91.58,91.75,2200.0,90.4137,90.5815,90.4137,90.5815,2200.0
2014-07-16 13:30:00,91.68,91.76,91.57,91.57,2400.0,90.5124,90.5914,90.4038,90.4038,2400.0
2014-07-16 13:35:00,91.49,91.57,91.49,91.57,200.0,90.3248,90.4038,90.3248,90.4038,200.0
2014-07-16 13:40:00,91.51,91.52,91.27,91.28,2600.0,90.3446,90.3545,90.1076,90.1175,2600.0
2014-07-16 13:45:00,91.42,91.63,91.35,91.5,5000.0,90.2557,90.4631,90.1866,90.3347,5000.0
2014-07-16 13:50:00,91.53,91.68,91.45,91.68,1100.0,90.3643,90.5124,90.2853,90.5124,1100.0
2014-07-16 13:55:00,91.52,91.6,91.52,91.55,2100.0,90.3545,90.4334,90.3545,90.3841,2100.0
2014-07-16 14:00:00,91.59,91.74,91.55,91.71,1700.0,90.4236,90.5717,90.3841,90.542,1700.0
2014-07-16 14:05:00,91.75,91.87,91.63,91.79,4800.0,90.5815,90.7,90.4631,90.621,4800.0
2014-07-16 14:10:00,91.79,91.92,91.69,91.92,2500.0,90.621,90.7494,90.5223,90.7494,2500.0
2014-07-16 14:15:00,91.87,91.87,91.82,91.82,1000.0,90.7,90.7,90.6506,90.6506,1000.0
2014-07-16 14:20:00,91.78,91.84,91.65,91.68,3500.0,90.6111,90.6704,90.4828,90.5124,3500.0
2014-07-16 14:25:00,91.65,91.84,91.61,91.84,7600.0,90.4828,90.6704,90.4433,90.6704,7600.0
2014-07-16 14:30:00,91.8,91.84,91.76,91.76,1200.0,90.6309,90.6704,90.5914,90.5914,1200.0
2014-07-16 14:35:00,91.64,91.68,91.46,91.46,5100.0,90.4729,90.5124,90.2952,90.2952,5100.0
2014-07-16 14:40:00,91.44,91.44,91.22,91.34,2400.0,90.2755,90.2755,90.0583,90.1767,2400.0
2014-07-16 14:45:00,91.28,91.37,91.26,91.3,6000.0,90.1175,90.2064,90.0978,90.1373,6000.0
2014-07-16 14:50:00,91.29,91.31,91.02,91.05,2800.0,90.1274,90.1471,89.8608,89.8904,2800.0
2014-07-16 14:55:00,91.06,91.15,91.0,91.0,2100.0,89.9003,89.9892,89.8411,89.8411,2100.0
2014-07-16 15:00:00,91.0,91.14,90.93,91.14,5600.0,89.8411,89.9793,89.772,89.9793,5600.0
2014-07-16 15:05:00,91.1,91.18,91.1,91.18,1700.0,89.9398,90.0188,89.9398,90.0188,1700.0
2014-07-16 15:10:00,91.14,91.14,91.04,91.14,1300.0,89.9793,89.9793,89.8806,89.9793,1300.0
2014-07-16 15:15:00,91.05,91.21,90.97,90.97,4800.0,89.8904,90.0484,89.8115,89.8115,4800.0
2014-07-16 15:20:00,90.95,90.95,90.88,90.91,3400.0,89.7917,89.7917,89.7226,89.7522,3400.0
2014-07-16 15:25:00,90.87,91.0,90.87,90.93,4300.0,89.7127,89.8411,89.7127,89.772,4300.0
2014-07-16 15:30:00,90.93,90.97,90.83,90.84,2400.0,89.772,89.8115,89.6732,89.6831,2400.0
2014-07-16 15:35:00,90.83,90.85,90.6,90.6,16000.0,89.6732,89.693,89.4462,89.4462,16000.0
2014-07-16 15:40:00,90.72,90.76,90.64,90.67,30700.0,89.5646,89.6041,89.4857,89.5153,30700.0
2014-07-16 15:45:00,90.7,90.75,90.59,90.67,39800.0,89.5449,89.5943,89.4363,89.5153,39800.0
2014-07-16 15:50:00,90.74,90.97,90.74,90.9,16600.0,89.5844,89.8115,89.5844,89.7423,16600.0
2014-07-16 15:55:00,90.92,91.0,90.83,90.84,19200.0,89.7621,89.8411,89.6732,89.6831,19200.0
2014-07-17 09:30:00,90.76,90.92,90.72,90.72,3600.0,89.6041,89.7621,89.5646,89.5646,3600.0
2014-07-17 09:35:00,90.71,90.89,90.53,90.86,10900.0,89.5548,89.7325,89.3771,89.7029,10900.0
2014-07-17 09:40:00,90.63,90.64,90.53,90.53,1400.0,89.4758,89.4857,89.3771,89.3771,1400.0
2014-07-17 09:45:00,90.3,90.32,90.05,90.05,1600.0,89.15,89.1697,88.9032,88.9032,1600.0
2014-07-17 09:50:00,90.09,90.12,89.74,90.02,6100.0,88.9427,88.9723,88.5971,88.8736,6100.0
2014-07-17 09:55:00,89.97,90.04,89.97,90.04,300.0,88.8242,88.8933,88.8242,88.8933,300.0
2014-07-17 10:00:00,90.0,90.03,89.85,89.85,1400.0,88.8538,88.8834,88.7057,88.7057,1400.0
2014-07-17 10:05:00,89.87,90.04,89.81,90.01,5700.0,88.7255,88.8933,88.6662,88.8637,5700.0
2014-07-17 10:10:00,90.15,90.17,89.83,89.94,1500.0,89.0019,89.0216,88.686,88.7946,1500.0
2014-07-17 10:15:00,89.94,90.0,89.93,89.93,1100.0,88.7946,88.8538,88.7847,88.7847,1100.0
2014-07-17 10:20:00,89.85,90.06,89.85,89.99,3200.0,88.7057,88.913,88.7057,88.8439,3200.0
2014-07-17 10:25:00,90.01,90.11,89.95,89.95,12200.0,88.8637,88.9624,88.8044,88.8044,12200.0
2014-07-17 10:30:00,89.99,90.09,89.99,90.08,3200.0,88.8439,88.9427,88.8439,88.9328,3200.0
2014-07-17 10:35:00,89.96,90.01,89.91,89.97,1900.0,88.8143,88.8637,88.765,88.8242,1900.0
2014-07-17 10:40:00,89.97,90.1,89.91,89.98,2600.0,88.8242,88.9525,88.765,88.8341,2600.0
2014-07-17 10:45:00,89.98,90.0,89.86,89.92,2300.0,88.8341,88.8538,88.7156,88.7748,2300.0
2014-07-17 10:50:00,89.95,90.05,89.95,90.0,2600.0,88.8044,88.9032,88.8044,88.8538,2600.0
2014-07-17 10:55:00,90.0,90.01,89.83,89.83,4200.0,88.8538,88.8637,88.686,88.686,4200.0
2014-07-17 11:00:00,89.92,89.96,89.79,89.86,7400.0,88.7748,88.8143,88.6465,88.7156,7400.0
2014-07-17 11:05:00,89.79,89.95,89.79,89.86,5800.0,88.6465,88.8044,88.6465,88.7156,5800.0
2014-07-17 11:10:00,89.84,89.86,89.67,89.72,4900.0,88.6958,88.7156,88.528,88.5774,4900.0
2014-07-17 11:15:00,89.62,89.89,89.48,89.74,5300.0,88.4787,88.7452,88.3404,88.5971,5300.0
2014-07-17 11:20:00,89.71,89.83,89.61,89.61,2000.0,88.5675,88.686,88.4688,88.4688,2000.0
2014-07-17 11:25:00,89.46,89.6,88.88,89.0,23600.0,88.3207,88.4589,87.7481,87.8665,23600.0
2014-07-17 11:30:00,89.02,89.1,88.86,89.1,9900.0,87.8863,87.9653,87.7283,87.9653,9900.0
2014-07-17 11:35:00,89.11,89.36,88.87,88.87,7600.0,87.9751,88.222,87.7382,87.7382,7600.0
2014-07-17 11:40:00,88.98,89.35,88.97,89.06,11600.0,87.8468,88.2121,87.8369,87.9258,11600.0
2014-07-17 11:45:00,89.14,89.26,88.9,88.9,3700.0,88.0048,88.1232,87.7678,87.7678,3700.0
2014-07-17 11:50:00,88.88,89.11,88.53,88.53,10700.0,87.7481,87.9751,87.4025,87.4025,10700.0
2014-07-17 11:55:00,88.53,88.67,88.19,88.55,7300.0,87.4025,87.5407,87.0669,87.4223,7300.0
2014-07-17 12:00:00,88.51,88.53,88.24,88.53,3100.0,87.3828,87.4025,87.1162,87.4025,3100.0
2014-07-17 12:05:00,88.57,88.59,88.38,88.38,7200.0,87.442,87.4618,87.2544,87.2544,7200.0
2014-07-17 12:10:00,88.5,88.57,88.38,88.41,3800.0,87.3729,87.442,87.2544,87.2841,3800.0
2014-07-17 12:15:00,88.46,88.56,88.38,88.42,3900.0,87.3334,87.4321,87.2544,87.2939,3900.0
2014-07-17 12:20:00,88.44,88.6,88.33,88.59,11700.0,87.3137,87.4716,87.2051,87.4618,11700.0
2014-07-17 12:25:00,88.56,88.86,88.46,88.86,6300.0,87.4321,87.7283,87.3334,87.7283,6300.0
2014-07-17 12:30:00,88.95,88.95,88.53,88.74,2500.0,87.8172,87.8172,87.4025,87.6099,2500.0
2014-07-17 12:35:00,88.74,89.09,88.74,88.76,6700.0,87.6099,87.9554,87.6099,87.6296,6700.0
2014-07-17 12:40:00,88.75,88.96,88.56,88.61,11500.0,87.6197,87.8271,87.4321,87.4815,11500.0
2014-07-17 12:45:00,88.66,88.75,88.59,88.66,1500.0,87.5309,87.6197,87.4618,87.5309,1500.0
2014-07-17 12:50:00,88.67,88.71,88.6,88.61,1100.0,87.5407,87.5802,87.4716,87.4815,1100.0
2014-07-17 12:55:00,88.62,88.94,88.62,88.86,2200.0,87.4914,87.8073,87.4914,87.7283,2200.0
2014-07-17 13:00:00,88.87,89.0,88.8,88.89,4000.0,87.7382,87.8665,87.6691,87.7579,4000.0
2014-07-17 13:05:00,88.87,88.91,88.76,88.83,6500.0,87.7382,87.7777,87.6296,87.6987,6500.0
2014-07-17 13:10:00,88.85,89.19,88.85,89.06,4400.0,87.7185,88.0541,87.7185,87.9258,4400.0
2014-07-17 13:15:00,89.14,89.14,88.95,88.95,1200.0,88.0048,88.0048,87.8172,87.8172,1200.0
2014-07-17 13:20:00,89.0,89.04,88.86,89.0,4800.0,87.8665,87.906,87.7283,87.8665,4800.0
2014-07-17 13:25:00,88.98,89.01,88.86,88.88,2400.0,87.8468,87.8764,87.7283,87.7481,2400.0
2014-07-17 13:30:00,88.88,88.98,88.8,88.89,6300.0,87.7481,87.8468,87.6691,87.7579,6300.0
2014-07-17 13:35:00,88.8,88.88,88.59,88.59,4900.0,87.6691,87.7481,87.4618,87.4618,4900.0
2014-07-17 13:40:00,88.51,88.57,88.45,88.45,5800.0,87.3828,87.442,87.3236,87.3236,5800.0
2014-07-17 13:45:00,88.45,88.54,88.33,88.46,4500.0,87.3236,87.4124,87.2051,87.3334,4500.0
2014-07-17 13:50:00,88.48,88.61,88.36,88.48,11800.0,87.3532,87.4815,87.2347,87.3532,11800.0
2014-07-17 13:55:00,88.48,88.55,88.43,88.5,14700.0,87.3532,87.4223,87.3038,87.3729,14700.0
2014-07-17 14:00:00,88.6,88.6,88.43,88.47,8400.0,87.4716,87.4716,87.3038,87.3433,8400.0
2014-07-17 14:05:00,88.45,88.61,88.35,88.42,11600.0,87.3236,87.4815,87.2248,87.2939,11600.0
2014-07-17 14:10:00,88.55,88.55,88.35,88.41,14500.0,87.4223,87.4223,87.2248,87.2841,14500.0
2014-07-17 14:15:00,88.37,88.37,88.02,88.04,11400.0,87.2446,87.2446,86.899,86.9188,11400.0
2014-07-17 14:20:00,88.05,88.15,87.81,87.91,21400.0,86.9286,87.0274,86.6917,86.7904,21400.0
2014-07-17 14:25:00,87.95,88.09,87.88,88.09,11200.0,86.8299,86.9681,86.7608,86.9681,11200.0
2014-07-17 14:30:00,88.18,88.18,87.76,87.8,12200.0,87.057,87.057,86.6423,86.6818,12200.0
2014-07-17 14:35:00,87.8,87.8,87.43,87.51,7600.0,86.6818,86.6818,86.3165,86.3955,7600.0
2014-07-17 14:40:00,87.5,87.5,87.19,87.29,9900.0,86.3856,86.3856,86.0796,86.1783,9900.0
2014-07-17 14:45:00,87.34,87.66,87.33,87.51,12200.0,86.2277,86.5436,86.2178,86.3955,12200.0
2014-07-17 14:50:00,87.45,87.77,87.45,87.69,23600.0,86.3363,86.6522,86.3363,86.5732,23600.0
2014-07-17 14:55:00,87.71,87.73,87.31,87.31,23500.0,86.593,86.6127,86.1981,86.1981,23500.0
2014-07-17 15:00:00,87.36,87.46,87.04,87.16,37100.0,86.2474,86.3462,85.9315,86.05,37100.0
2014-07-17 15:05:00,87.16,87.25,86.91,86.96,27400.0,86.05,86.1388,85.8032,85.8525,27400.0
2014-07-17 15:10:00,86.94,87.0,86.94,87.0,17000.0,85.8328,85.892,85.8328,85.892,17000.0
2014-07-17 15:15:00,87.0,87.13,86.91,86.94,28400.0,85.892,86.0204,85.8032,85.8328,28400.0
2014-07-17 15:20:00,86.95,87.09,86.58,86.6,30700.0,85.8427,85.9809,85.4774,85.4971,30700.0
2014-07-17 15:25:00,86.61,86.8,86.61,86.79,12700.0,85.507,85.6946,85.507,85.6847,12700.0
2014-07-17 15:30:00,86.8,86.87,86.7,86.82,21200.0,85.6946,85.7637,85.5958,85.7143,21200.0
2014-07-17 15:35:00,86.83,86.9,86.73,86.83,15700.0,85.7242,85.7933,85.6255,85.7242,15700.0
2014-07-17 15:40:00,86.85,86.86,86.25,86.31,22200.0,85.7439,85.7538,85.1516,85.2108,22200.0
2014-07-17 15:45:00,86.35,86.51,86.33,86.5,29800.0,85.2503,85.4083,85.2305,85.3984,29800.0
2014-07-17 15:50:00,86.44,86.82,86.44,86.8,23900.0,85.3391,85.7143,85.3391,85.6946,23900.0
2014-07-17 15:55:00,86.79,87.0,86.74,86.95,41500.0,85.6847,85.892,85.6353,85.8427,41500.0
2014-07-18 09:30:00,87.85,87.94,87.52,87.88,6300.0,86.7312,86.82,86.4054,86.7608,6300.0
2014-07-18 09:35:00,87.9,88.31,87.74,87.98,2700.0,86.7806,87.1853,86.6226,86.8595,2700.0
2014-07-18 09:40:00,87.98,88.17,87.66,87.68,10600.0,86.8595,87.0471,86.5436,86.5634,10600.0
2014-07-18 09:45:00,87.65,87.76,87.36,87.67,10000.0,86.5337,86.6423,86.2474,86.5535,10000.0
2014-07-18 09:50:00,87.72,87.73,87.47,87.61,6100.0,86.6028,86.6127,86.356,86.4942,6100.0
2014-07-18 09:55:00,87.58,87.87,87.58,87.87,2200.0,86.4646,86.7509,86.4646,86.7509,2200.0
2014-07-18 10:00:00,87.86,87.86,87.45,87.66,6000.0,86.7411,86.7411,86.3363,86.5436,6000.0
2014-07-18 10:05:00,87.53,87.64,87.35,87.53,8500.0,86.4153,86.5239,86.2376,86.4153,8500.0
2014-07-18 10:10:00,87.59,87.66,87.56,87.62,2800.0,86.4745,86.5436,86.4449,86.5041,2800.0
2014-07-18 10:15:00,87.57,87.57,87.38,87.41,5500.0,86.4548,86.4548,86.2672,86.2968,5500.0
2014-07-18 10:20:00,87.51,87.64,87.51,87.59,800.0,86.3955,86.5239,86.3955,86.4745,800.0
2014-07-18 10:25:00,87.94,87.97,87.74,87.96,700.0,86.82,86.8497,86.6226,86.8398,700.0
2014-07-18 10:30:00,88.05,88.14,87.73,88.14,14900.0,86.9286,87.0175,86.6127,87.0175,14900.0
2014-07-18 10:35:00,87.94,88.07,87.8,88.02,4400.0,86.82,86.9484,86.6818,86.899,4400.0
2014-07-18 10:40:00,87.92,88.1,87.88,87.88,800.0,86.8003,86.978,86.7608,86.7608,800.0
2014-07-18 10:45:00,88.08,88.15,87.93,88.02,800.0,86.9583,87.0274,86.8102,86.899,800.0
2014-07-18 10:50:00,88.21,88.27,88.1,88.1,600.0,87.0866,87.1458,86.978,86.978,600.0
2014-07-18 10:55:00,88.35,88.5,88.29,88.5,2000.0,87.2248,87.3729,87.1656,87.3729,2000.0
2014-07-18 11:00:00,88.6,88.81,88.6,88.77,1600.0,87.4716,87.679,87.4716,87.6395,1600.0
2014-07-18 11:05:00,88.74,88.84,88.62,88.62,3100.0,87.6099,87.7086,87.4914,87.4914,3100.0
2014-07-18 11:10:00,88.64,88.7,88.52,88.59,2600.0,87.5111,87.5704,87.3927,87.4618,2600.0
2014-07-18 11:15:00,88.64,88.68,88.33,88.5,8300.0,87.5111,87.5506,87.2051,87.3729,8300.0
2014-07-18 11:20:00,88.57,88.71,88.57,88.59,700.0,87.442,87.5802,87.442,87.4618,700.0
2014-07-18 11:25:00,88.59,88.67,88.59,88.62,1500.0,87.4618,87.5407,87.4618,87.4914,1500.0
2014-07-18 11:30:00,88.65,89.05,88.65,88.76,4800.0,87.521,87.9159,87.521,87.6296,4800.0
2014-07-18 11:35:00,88.81,88.86,88.76,88.8,600.0,87.679,87.7283,87.6296,87.6691,600.0
2014-07-18 11:40:00,88.97,88.97,88.83,88.83,300.0,87.8369,87.8369,87.6987,87.6987,300.0
2014-07-18 11:45:00,88.95,88.95,88.8,88.84,4400.0,87.8172,87.8172,87.6691,87.7086,4400.0
2014-07-18 11:50:00,88.96,88.97,88.83,88.83,1500.0,87.8271,87.8369,87.6987,87.6987,1500.0
2014-07-18 11:55:00,88.79,88.79,88.71,88.71,600.0,87.6592,87.6592,87.5802,87.5802,600.0
2014-07-18 12:00:00,88.77,88.9,88.76,88.87,1200.0,87.6395,87.7678,87.6296,87.7382,1200.0
2014-07-18 12:05:00,88.94,88.94,88.81,88.81,1100.0,87.8073,87.8073,87.679,87.679,1100.0
2014-07-18 12:10:00,88.85,88.85,88.73,88.84,500.0,87.7185,87.7185,87.6,87.7086,500.0
2014-07-18 12:15:00,88.72,88.85,88.72,88.83,1800.0,87.5901,87.7185,87.5901,87.6987,1800.0
2014-07-18 12:20:00,88.85,88.96,88.8,88.93,1300.0,87.7185,87.8271,87.6691,87.7974,1300.0
2014-07-18 12:25:00,89.0,89.0,88.91,88.92,900.0,87.8665,87.8665,87.7777,87.7876,900.0
2014-07-18 12:30:00,89.1,89.1,88.99,89.0,600.0,87.9653,87.9653,87.8567,87.8665,600.0
2014-07-18 12:35:00,89.02,89.02,88.9,88.95,3800.0,87.8863,87.8863,87.7678,87.8172,3800.0
2014-07-18 12:40:00,89.02,89.02,88.92,88.92,1300.0,87.8863,87.8863,87.7876,87.7876,1300.0
2014-07-18 12:45:00,88.93,89.0,88.92,88.96,1500.0,87.7974,87.8665,87.7876,87.8271,1500.0
2014-07-18 12:50:00,89.03,89.03,88.89,88.89,800.0,87.8962,87.8962,87.7579,87.7579,800.0
2014-07-18 12:55:00,88.94,88.99,88.81,88.81,2000.0,87.8073,87.8567,87.679,87.679,2000.0
2014-07-18 13:00:00,88.87,88.87,88.65,88.67,1000.0,87.7382,87.7382,87.521,87.5407,1000.0
2014-07-18 13:05:00,88.59,88.6,88.45,88.51,2400.0,87.4618,87.4716,87.3236,87.3828,2400.0
2014-07-18 13:10:00,88.46,88.56,88.46,88.53,1800.0,87.3334,87.4321,87.3334,87.4025,1800.0
2014-07-18 13:15:00,88.58,88.58,88.5,88.53,800.0,87.4519,87.4519,87.3729,87.4025,800.0
2014-07-18 13:20:00,88.53,88.53,88.53,88.53,300.0,87.4025,87.4025,87.4025,87.4025,300.0
2014-07-18 13:25:00,88.52,88.53,88.46,88.46,1100.0,87.3927,87.4025,87.3334,87.3334,1100.0
2014-07-18 13:30:00,88.43,88.54,88.42,88.49,4900.0,87.3038,87.4124,87.2939,87.363,4900.0
2014-07-18 13:35:00,88.49,88.72,88.49,88.67,2300.0,87.363,87.5901,87.363,87.5407,2300.0
2014-07-18 13:40:00,88.65,88.81,88.65,88.81,700.0,87.521,87.679,87.521,87.679,700.0
2014-07-18 13:45:00,88.69,88.69,88.61,88.65,1300.0,87.5605,87.5605,87.4815,87.521,1300.0
2014-07-18 13:50:00,88.67,88.78,88.55,88.73,2100.0,87.5407,87.6493,87.4223,87.6,2100.0
2014-07-18 13:55:00,88.85,88.85,88.85,88.85,300.0,87.7185,87.7185,87.7185,87.7185,300.0
2014-07-18 14:00:00,88.9,88.9,88.73,88.81,2400.0,87.7678,87.7678,87.6,87.679,2400.0
2014-07-18 14:05:00,88.94,88.97,88.87,88.97,1600.0,87.8073,87.8369,87.7382,87.8369,1600.0
2014-07-18 14:10:00,88.87,88.91,88.86,88.88,2000.0,87.7382,87.7777,87.7283,87.7481,2000.0
2014-07-18 14:15:00,88.95,89.02,88.92,88.92,1400.0,87.8172,87.8863,87.7876,87.7876,1400.0
2014-07-18 14:20:00,88.93,89.14,88.93,89.07,1800.0,87.7974,88.0048,87.7974,87.9357,1800.0
2014-07-18 14:25:00,89.12,89.29,89.06,89.29,2100.0,87.985,88.1529,87.9258,88.1529,2100.0
2014-07-18 14:30:00,89.24,89.24,89.06,89.13,1900.0,88.1035,88.1035,87.9258,87.9949,1900.0
2014-07-18 14:35:00,89.13,89.13,89.06,89.07,2700.0,87.9949,87.9949,87.9258,87.9357,2700.0
2014-07-18 14:40:00,89.09,89.09,89.04,89.04,1400.0,87.9554,87.9554,87.906,87.906,1400.0
2014-07-18 14:45:00,89.02,89.07,88.94,88.94,2100.0,87.8863,87.9357,87.8073,87.8073,2100.0
2014-07-18 14:50:00,88.95,89.02,88.87,88.9,2100.0,87.8172,87.8863,87.7382,87.7678,2100.0
2014-07-18 14:55:00,88.89,88.89,88.82,88.89,2700.0,87.7579,87.7579,87.6888,87.7579,2700.0
2014-07-18 15:00:00,88.9,89.07,88.89,89.04,3100.0,87.7678,87.9357,87.7579,87.906,3100.0
2014-07-18 15:05:00,89.09,89.16,89.09,89.14,2000.0,87.9554,88.0245,87.9554,88.0048,2000.0
2014-07-18 15:10:00,89.16,89.16,88.98,89.02,1100.0,88.0245,88.0245,87.8468,87.8863,1100.0
2014-07-18 15:15:00,88.99,89.12,88.96,89.12,2300.0,87.8567,87.985,87.8271,87.985,2300.0
2014-07-18 15:20:00,89.07,89.14,88.95,88.98,2600.0,87.9357,88.0048,87.8172,87.8468,2600.0
2014-07-18 15:25:00,88.97,89.0,88.88,89.0,4100.0,87.8369,87.8665,87.7481,87.8665,4100.0
2014-07-18 15:30:00,89.0,89.09,89.0,89.03,3100.0,87.8665,87.9554,87.8665,87.8962,3100.0
2014-07-18 15:35:00,89.04,89.08,89.0,89.0,5000.0,87.906,87.9455,87.8665,87.8665,5000.0
2014-07-18 15:40:00,89.0,89.09,89.0,89.04,5200.0,87.8665,87.9554,87.8665,87.906,5200.0
2014-07-18 15:45:00,89.04,89.12,89.04,89.11,6900.0,87.906,87.985,87.906,87.9751,6900.0
2014-07-18 15:50:00,89.13,89.29,89.12,89.28,11200.0,87.9949,88.1529,87.985,88.143,11200.0
2014-07-18 15:55:00,89.24,89.41,89.23,89.31,22500.0,88.1035,88.2713,88.0936,88.1726,22500.0
2014-07-21 09:30:00,89.16,89.16,89.0,89.1,5300.0,88.0245,88.0245,87.8665,87.9653,5300.0
2014-07-21 09:35:00,89.04,89.04,88.96,88.96,700.0,87.906,87.906,87.8271,87.8271,700.0
2014-07-21 09:40:00,88.88,88.91,88.75,88.79,3100.0,87.7481,87.7777,87.6197,87.6592,3100.0
2014-07-21 09:45:00,88.89,89.19,88.89,88.92,2500.0,87.7579,88.0541,87.7579,87.7876,2500.0
2014-07-21 09:50:00,89.08,89.18,89.0,89.18,5400.0,87.9455,88.0443,87.8665,88.0443,5400.0
2014-07-21 09:55:00,89.11,89.11,88.97,88.97,3500.0,87.9751,87.9751,87.8369,87.8369,3500.0
2014-07-21 10:00:00,88.92,88.92,88.61,88.78,4000.0,87.7876,87.7876,87.4815,87.6493,4000.0
2014-07-21 10:05:00,88.68,88.68,88.68,88.68,300.0,87.5506,87.5506,87.5506,87.5506,300.0
2014-07-21 10:10:00,88.51,88.61,88.43,88.61,2600.0,87.3828,87.4815,87.3038,87.4815,2600.0
2014-07-21 10:15:00,88.53,88.73,88.49,88.58,2100.0,87.4025,87.6,87.363,87.4519,2100.0
2014-07-21 10:20:00,88.48,88.87,88.48,88.48,11700.0,87.3532,87.7382,87.3532,87.3532,11700.0
2014-07-21 10:25:00,88.51,88.79,88.47,88.74,6400.0,87.3828,87.6592,87.3433,87.6099,6400.0
2014-07-21 10:30:00,88.71,88.71,88.27,88.63,9000.0,87.5802,87.5802,87.1458,87.5013,9000.0
2014-07-21 10:35:00,88.61,88.61,88.29,88.49,5000.0,87.4815,87.4815,87.1656,87.363,5000.0
2014-07-21 10:40:00,88.49,88.49,88.3,88.3,900.0,87.363,87.363,87.1755,87.1755,900.0
2014-07-21 10:45:00,88.53,88.72,88.21,88.56,4000.0,87.4025,87.5901,87.0866,87.4321,4000.0
2014-07-21 10:50:00,88.25,88.49,88.24,88.28,1700.0,87.1261,87.363,87.1162,87.1557,1700.0
2014-07-21 10:55:00,88.33,88.49,88.33,88.49,500.0,87.2051,87.363,87.2051,87.363,500.0
2014-07-21 11:00:00,88.4,88.45,88.4,88.45,400.0,87.2742,87.3236,87.2742,87.3236,400.0
2014-07-21 11:05:00,88.49,88.5,88.26,88.4,11400.0,87.363,87.3729,87.136,87.2742,11400.0
2014-07-21 11:10:00,88.4,88.42,88.38,88.4,10200.0,87.2742,87.2939,87.2544,87.2742,10200.0
2014-07-21 11:15:00,88.39,88.42,88.34,88.39,4400.0,87.2643,87.2939,87.215,87.2643,4400.0
2014-07-21 11:20:00,88.39,88.4,88.37,88.4,2800.0,87.2643,87.2742,87.2446,87.2742,2800.0
2014-07-21 11:25:00,88.34,88.4,88.34,88.4,6000.0,87.215,87.2742,87.215,87.2742,6000.0
2014-07-21 11:30:00,88.34,88.4,88.3,88.3,2300.0,87.215,87.2742,87.1755,87.1755,2300.0
2014-07-21 11:35:00,88.3,88.42,88.26,88.42,600.0,87.1755,87.2939,87.136,87.2939,600.0
2014-07-21 11:40:00,88.31,88.42,88.31,88.36,1200.0,87.1853,87.2939,87.1853,87.2347,1200.0
2014-07-21 11:45:00,88.36,88.48,88.31,88.36,1800.0,87.2347,87.3532,87.1853,87.2347,1800.0
2014-07-21 11:50:00,88.51,88.51,88.38,88.39,400.0,87.3828,87.3828,87.2544,87.2643,400.0
2014-07-21 11:55:00,88.5,88.86,88.45,88.86,900.0,87.3729,87.7283,87.3236,87.7283,900.0
2014-07-21 12:00:00,88.87,88.87,88.87,88.87,100.0,87.7382,87.7382,87.7382,87.7382,100.0
2014-07-21 12:05:00,88.58,88.87,88.58,88.8,1000.0,87.4519,87.7382,87.4519,87.6691,1000.0
2014-07-21 12:10:00,88.63,88.91,88.62,88.91,1400.0,87.5013,87.7777,87.4914,87.7777,1400.0
2014-07-21 12:15:00,88.97,88.97,88.82,88.82,300.0,87.8369,87.8369,87.6888,87.6888,300.0
2014-07-21 12:20:00,88.95,89.0,88.79,88.79,1000.0,87.8172,87.8665,87.6592,87.6592,1000.0
2014-07-21 12:25:00,88.77,88.77,88.68,88.72,1100.0,87.6395,87.6395,87.5506,87.5901,1100.0
2014-07-21 12:30:00,88.61,88.78,88.61,88.69,1400.0,87.4815,87.6493,87.4815,87.5605,1400.0
2014-07-21 12:35:00,88.7,88.89,88.66,88.81,900.0,87.5704,87.7579,87.5309,87.679,900.0
2014-07-21 12:40:00,88.73,88.89,88.73,88.89,2800.0,87.6,87.7579,87.6,87.7579,2800.0
2014-07-21 12:45:00,88.87,88.92,88.87,88.92,900.0,87.7382,87.7876,87.7382,87.7876,900.0
2014-07-21 12:50:00,88.9,88.9,88.83,88.84,2600.0,87.7678,87.7678,87.6987,87.7086,2600.0
2014-07-21 12:55:00,88.89,89.16,88.79,88.85,1700.0,87.7579,88.0245,87.6592,87.7185,1700.0
2014-07-21 13:00:00,88.96,89.04,88.96,89.02,600.0,87.8271,87.906,87.8271,87.8863,600.0
2014-07-21 13:05:00,89.15,89.15,89.11,89.15,300.0,88.0146,88.0146,87.9751,88.0146,300.0
2014-07-21 13:10:00,89.41,89.41,89.19,89.23,500.0,88.2713,88.2713,88.0541,88.0936,500.0
2014-07-21 13:15:00,89.24,89.24,89.18,89.23,1100.0,88.1035,88.1035,88.0443,88.0936,1100.0
2014-07-21 13:20:00,89.17,89.35,89.16,89.23,500.0,88.0344,88.2121,88.0245,88.0936,500.0
2014-07-21 13:25:00,89.22,89.39,89.17,89.17,500.0,88.0837,88.2516,88.0344,88.0344,500.0
2014-07-21 13:30:00,89.23,89.35,89.21,89.35,1300.0,88.0936,88.2121,88.0739,88.2121,1300.0
2014-07-21 13:35:00,89.3,89.42,89.3,89.36,400.0,88.1627,88.2812,88.1627,88.222,400.0
2014-07-21 13:40:00,89.42,89.51,89.36,89.36,1200.0,88.2812,88.3701,88.222,88.222,1200.0
2014-07-21 13:45:00,89.5,89.5,89.44,89.45,400.0,88.3602,88.3602,88.3009,88.3108,400.0
2014-07-21 13:50:00,89.4,89.4,89.33,89.33,1300.0,88.2615,88.2615,88.1923,88.1923,1300.0
2014-07-21 13:55:00,89.33,89.4,89.22,89.3,600.0,88.1923,88.2615,88.0837,88.1627,600.0
2014-07-21 14:00:00,89.35,89.35,89.26,89.26,700.0,88.2121,88.2121,88.1232,88.1232,700.0
2014-07-21 14:05:00,89.2,89.2,89.19,89.19,300.0,88.064,88.064,88.0541,88.0541,300.0
2014-07-21 14:10:00,89.22,89.23,89.21,89.21,800.0,88.0837,88.0936,88.0739,88.0739,800.0
2014-07-21 14:15:00,89.25,89.36,89.17,89.29,5200.0,88.1134,88.222,88.0344,88.1529,5200.0
2014-07-21 14:20:00,89.25,89.25,89.25,89.25,400.0,88.1134,88.1134,88.1134,88.1134,400.0
2014-07-21 14:25:00,89.08,89.2,89.01,89.2,1800.0,87.9455,88.064,87.8764,88.064,1800.0
2014-07-21 14:30:00,89.22,89.22,89.03,89.03,500.0,88.0837,88.0837,87.8962,87.8962,500.0
2014-07-21 14:35:00,89.05,89.1,88.97,88.98,800.0,87.9159,87.9653,87.8369,87.8468,800.0
2014-07-21 14:40:00,89.03,89.17,88.97,89.15,2500.0,87.8962,88.0344,87.8369,88.0146,2500.0
2014-07-21 14:45:00,89.08,89.08,89.02,89.02,800.0,87.9455,87.9455,87.8863,87.8863,800.0
2014-07-21 14:50:00,89.04,89.12,89.04,89.12,500.0,87.906,87.985,87.906,87.985,500.0
2014-07-21 14:55:00,89.09,89.09,89.0,89.0,1300.0,87.9554,87.9554,87.8665,87.8665,1300.0
2014-07-21 15:00:00,88.98,89.09,88.98,89.07,1300.0,87.8468,87.9554,87.8468,87.9357,1300.0
2014-07-21 15:05:00,89.04,89.04,88.98,88.98,1400.0,87.906,87.906,87.8468,87.8468,1400.0
2014-07-21 15:10:00,88.94,88.98,88.89,88.98,3000.0,87.8073,87.8468,87.7579,87.8468,3000.0
2014-07-21 15:15:00,89.07,89.27,89.06,89.22,3300.0,87.9357,88.1331,87.9258,88.0837,3300.0
2014-07-21 15:20:00,89.22,89.28,89.18,89.18,2000.0,88.0837,88.143,88.0443,88.0443,2000.0
2014-07-21 15:25:00,89.25,89.28,89.16,89.28,1000.0,88.1134,88.143,88.0245,88.143,1000.0
2014-07-21 15:30:00,89.25,89.36,89.25,89.3,1600.0,88.1134,88.222,88.1134,88.1627,1600.0
2014-07-21 15:35:00,89.35,89.38,89.35,89.38,1200.0,88.2121,88.2417,88.2121,88.2417,1200.0
2014-07-21 15:40:00,89.39,89.5,89.37,89.37,3500.0,88.2516,88.3602,88.2318,88.2318,3500.0
2014-07-21 15:45:00,89.31,89.31,89.1,89.16,3400.0,88.1726,88.1726,87.9653,88.0245,3400.0
2014-07-21 15:50:00,89.18,89.41,89.18,89.33,6300.0,88.0443,88.2713,88.0443,88.1923,6300.0
2014-07-21 15:55:00,89.26,89.39,89.15,89.36,10200.0,88.1232,88.2516,88.0146,88.222,10200.0
2014-07-22 09:30:00,90.22,90.22,89.64,89.9,3100.0,89.071,89.071,88.4984,88.7551,3100.0
2014-07-22 09:35:00,89.79,89.8,89.69,89.69,1000.0,88.6465,88.6564,88.5478,88.5478,1000.0
2014-07-22 09:40:00,89.82,89.82,89.48,89.48,1100.0,88.6761,88.6761,88.3404,88.3404,1100.0
2014-07-22 09:45:00,89.85,90.11,89.85,90.02,7000.0,88.7057,88.9624,88.7057,88.8736,7000.0
2014-07-22 09:50:00,89.89,90.16,89.61,90.04,14900.0,88.7452,89.0118,88.4688,88.8933,14900.0
2014-07-22 09:55:00,90.03,90.03,89.59,89.59,8600.0,88.8834,88.8834,88.449,88.449,8600.0
2014-07-22 10:00:00,89.65,90.05,89.48,89.48,9100.0,88.5083,88.9032,88.3404,88.3404,9100.0
2014-07-22 10:05:00,89.49,89.8,89.49,89.77,2700.0,88.3503,88.6564,88.3503,88.6267,2700.0
2014-07-22 10:10:00,89.59,89.59,89.45,89.47,2000.0,88.449,88.449,88.3108,88.3306,2000.0
2014-07-22 10:15:00,89.47,89.7,89.45,89.7,7300.0,88.3306,88.5576,88.3108,88.5576,7300.0
2014-07-22 10:20:00,89.7,89.97,89.59,89.97,2600.0,88.5576,88.8242,88.449,88.8242,2600.0
2014-07-22 10:25:00,89.99,89.99,89.97,89.98,500.0,88.8439,88.8439,88.8242,88.8341,500.0
2014-07-22 10:30:00,89.98,89.98,89.75,89.82,4400.0,88.8341,88.8341,88.607,88.6761,4400.0
2014-07-22 10:35:00,89.79,89.91,89.57,89.57,4900.0,88.6465,88.765,88.4293,88.4293,4900.0
2014-07-22 10:40:00,89.59,89.79,89.59,89.77,400.0,88.449,88.6465,88.449,88.6267,400.0
2014-07-22 10:45:00,89.78,89.78,89.7,89.76,800.0,88.6366,88.6366,88.5576,88.6169,800.0
2014-07-22 10:50:00,89.77,89.77,89.77,89.77,100.0,88.6267,88.6267,88.6267,88.6267,100.0
2014-07-22 10:55:00,89.75,89.96,89.74,89.96,5100.0,88.607,88.8143,88.5971,88.8143,5100.0
2014-07-22 11:00:00,89.89,89.9,89.69,89.75,2900.0,88.7452,88.7551,88.5478,88.607,2900.0
2014-07-22 11:05:00,89.77,89.98,89.7,89.8,2900.0,88.6267,88.8341,88.5576,88.6564,2900.0
2014-07-22 11:10:00,89.96,89.96,89.72,89.73,700.0,88.8143,88.8143,88.5774,88.5872,700.0
2014-07-22 11:15:00,89.57,89.57,89.57,89.57,100.0,88.4293,88.4293,88.4293,88.4293,100.0
2014-07-22 11:20:00,89.61,89.61,89.59,89.59,200.0,88.4688,88.4688,88.449,88.449,200.0
2014-07-22 11:25:00,89.65,89.65,89.5,89.6,800.0,88.5083,88.5083,88.3602,88.4589,800.0
2014-07-22 11:30:00,89.5,89.55,89.42,89.48,2500.0,88.3602,88.4095,88.2812,88.3404,2500.0
2014-07-22 11:35:00,89.41,89.41,89.41,89.41,100.0,88.2713,88.2713,88.2713,88.2713,100.0
2014-07-22 11:40:00,89.43,89.47,89.0,89.0,5300.0,88.2911,88.3306,87.8665,87.8665,5300.0
2014-07-22 11:45:00,88.99,89.17,88.99,89.14,900.0,87.8567,88.0344,87.8567,88.0048,900.0
2014-07-22 11:50:00,89.14,89.17,89.14,89.17,200.0,88.0048,88.0344,88.0048,88.0344,200.0
2014-07-22 11:55:00,89.01,89.1,89.01,89.1,4900.0,87.8764,87.9653,87.8764,87.9653,4900.0
2014-07-22 12:00:00,89.08,89.1,89.06,89.06,1600.0,87.9455,87.9653,87.9258,87.9258,1600.0
2014-07-22 12:05:00,89.06,89.1,89.05,89.1,800.0,87.9258,87.9653,87.9159,87.9653,800.0
2014-07-22 12:10:00,89.09,89.1,89.0,89.0,1900.0,87.9554,87.9653,87.8665,87.8665,1900.0
2014-07-22 12:15:00,89.0,89.12,88.93,88.93,3200.0,87.8665,87.985,87.7974,87.7974,3200.0
2014-07-22 12:20:00,88.93,88.93,88.93,88.93,0.0,87.7974,87.7974,87.7974,87.7974,0.0
2014-07-22 12:25:00,89.16,89.16,88.96,89.15,400.0,88.0245,88.0245,87.8271,88.0146,400.0
2014-07-22 12:30:00,89.15,89.2,89.15,89.2,1900.0,88.0146,88.064,88.0146,88.064,1900.0
2014-07-22 12:35:00,89.37,89.37,89.2,89.2,1200.0,88.2318,88.2318,88.064,88.064,1200.0
2014-07-22 12:40:00,89.2,89.2,89.04,89.04,1700.0,88.064,88.064,87.906,87.906,1700.0
2014-07-22 12:45:00,88.94,89.03,88.82,89.03,6900.0,87.8073,87.8962,87.6888,87.8962,6900.0
2014-07-22 12:50:00,89.11,89.11,88.97,88.97,200.0,87.9751,87.9751,87.8369,87.8369,200.0
2014-07-22 12:55:00,89.05,89.23,88.99,89.0,4800.0,87.9159,88.0936,87.8567,87.8665,4800.0
2014-07-22 13:00:00,89.06,89.06,88.98,88.98,200.0,87.9258,87.9258,87.8468,87.8468,200.0
2014-07-22 13:05:00,89.03,89.03,89.03,89.03,100.0,87.8962,87.8962,87.8962,87.8962,100.0
2014-07-22 13:10:00,88.97,89.06,88.88,89.06,600.0,87.8369,87.9258,87.7481,87.9258,600.0
2014-07-22 13:15:00,89.03,89.07,88.98,88.98,2400.0,87.8962,87.9357,87.8468,87.8468,2400.0
2014-07-22 13:20:00,88.94,89.01,88.87,88.87,400.0,87.8073,87.8764,87.7382,87.7382,400.0
2014-07-22 13:25:00,88.98,89.1,88.98,89.1,2900.0,87.8468,87.9653,87.8468,87.9653,2900.0
2014-07-22 13:30:00,89.05,89.14,88.96,89.1,7000.0,87.9159,88.0048,87.8271,87.9653,7000.0
2014-07-22 13:35:00,89.11,89.31,89.1,89.31,2100.0,87.9751,88.1726,87.9653,88.1726,2100.0
2014-07-22 13:40:00,89.22,89.32,89.17,89.32,900.0,88.0837,88.1825,88.0344,88.1825,900.0
2014-07-22 13:45:00,89.32,89.32,89.17,89.17,2000.0,88.1825,88.1825,88.0344,88.0344,2000.0
2014-07-22 13:50:00,89.18,89.33,89.18,89.32,7200.0,88.0443,88.1923,88.0443,88.1825,7200.0
2014-07-22 13:55:00,89.32,89.5,89.31,89.33,5300.0,88.1825,88.3602,88.1726,88.1923,5300.0
2014-07-22 14:00:00,89.32,89.37,89.31,89.34,900.0,88.1825,88.2318,88.1726,88.2022,900.0
2014-07-22 14:05:00,89.35,89.5,89.35,89.5,1500.0,88.2121,88.3602,88.2121,88.3602,1500.0
2014-07-22 14:10:00,89.51,89.62,89.34,89.52,2200.0,88.3701,88.4787,88.2022,88.3799,2200.0
2014-07-22 14:15:00,89.51,89.59,89.5,89.57,1000.0,88.3701,88.449,88.3602,88.4293,1000.0
2014-07-22 14:20:00,89.59,89.59,89.5,89.54,1600.0,88.449,88.449,88.3602,88.3997,1600.0
2014-07-22 14:25:00,89.5,89.59,89.46,89.54,2800.0,88.3602,88.449,88.3207,88.3997,2800.0
2014-07-22 14:30:00,89.59,89.59,89.45,89.45,2900.0,88.449,88.449,88.3108,88.3108,2900.0
2014-07-22 14:35:00,89.47,89.64,89.46,89.46,3700.0,88.3306,88.4984,88.3207,88.3207,3700.0
2014-07-22 14:40:00,89.41,89.47,89.34,89.45,3600.0,88.2713,88.3306,88.2022,88.3108,3600.0
2014-07-22 14:45:00,89.41,89.41,89.35,89.36,400.0,88.2713,88.2713,88.2121,88.222,400.0
2014-07-22 14:50:00,89.34,89.34,89.18,89.33,3300.0,88.2022,88.2022,88.0443,88.1923,3300.0
2014-07-22 14:55:00,89.32,89.34,89.31,89.34,2400.0,88.1825,88.2022,88.1726,88.2022,2400.0
2014-07-22 15:00:00,89.34,89.6,89.33,89.6,4900.0,88.2022,88.4589,88.1923,88.4589,4900.0
2014-07-22 15:05:00,89.6,89.62,89.59,89.59,2300.0,88.4589,88.4787,88.449,88.449,2300.0
2014-07-22 15:10:00,89.56,89.58,89.43,89.54,5000.0,88.4194,88.4392,88.2911,88.3997,5000.0
2014-07-22 15:15:00,89.54,89.54,89.43,89.46,1100.0,88.3997,88.3997,88.2911,88.3207,1100.0
2014-07-22 15:20:00,89.41,89.41,89.26,89.36,4600.0,88.2713,88.2713,88.1232,88.222,4600.0
2014-07-22 15:25:00,89.36,89.51,89.33,89.33,3200.0,88.222,88.3701,88.1923,88.1923,3200.0
2014-07-22 15:30:00,89.37,89.53,89.37,89.49,2000.0,88.2318,88.3898,88.2318,88.3503,2000.0
2014-07-22 15:35:00,89.47,89.5,89.38,89.42,8100.0,88.3306,88.3602,88.2417,88.2812,8100.0
2014-07-22 15:40:00,89.42,89.5,89.31,89.35,3600.0,88.2812,88.3602,88.1726,88.2121,3600.0
2014-07-22 15:45:00,89.34,89.37,89.03,89.14,4500.0,88.2022,88.2318,87.8962,88.0048,4500.0
2014-07-22 15:50:00,89.07,89.25,89.01,89.18,17700.0,87.9357,88.1134,87.8764,88.0443,17700.0
2014-07-22 15:55:00,89.25,89.54,89.11,89.49,24200.0,88.1134,88.3997,87.9751,88.3503,24200.0
2014-07-23 09:30:00,89.45,90.12,89.42,89.8,10100.0,88.3108,88.9723,88.2812,88.6564,10100.0
2014-07-23 09:35:00,89.63,89.97,89.63,89.78,6800.0,88.4885,88.8242,88.4885,88.6366,6800.0
2014-07-23 09:40:00,89.96,90.35,89.91,90.35,8300.0,88.8143,89.1994,88.765,89.1994,8300.0
2014-07-23 09:45:00,90.31,90.47,90.26,90.4,2000.0,89.1599,89.3178,89.1105,89.2487,2000.0
2014-07-23 09:50:00,90.31,90.71,90.22,90.6,9100.0,89.1599,89.5548,89.071,89.4462,9100.0
2014-07-23 09:55:00,90.55,90.55,90.4,90.46,1500.0,89.3968,89.3968,89.2487,89.308,1500.0
2014-07-23 10:00:00,90.49,90.59,90.35,90.42,7300.0,89.3376,89.4363,89.1994,89.2685,7300.0
2014-07-23 10:05:00,90.48,90.81,90.48,90.7,8600.0,89.3277,89.6535,89.3277,89.5449,8600.0
2014-07-23 10:10:00,90.82,90.89,90.68,90.72,5500.0,89.6634,89.7325,89.5252,89.5646,5500.0
2014-07-23 10:15:00,90.72,90.72,90.65,90.67,800.0,89.5646,89.5646,89.4955,89.5153,800.0
2014-07-23 10:20:00,90.62,90.62,90.48,90.52,2900.0,89.4659,89.4659,89.3277,89.3672,2900.0
2014-07-23 10:25:00,90.49,90.51,90.42,90.5,7600.0,89.3376,89.3573,89.2685,89.3474,7600.0
2014-07-23 10:30:00,90.55,90.68,90.4,90.4,6300.0,89.3968,89.5252,89.2487,89.2487,6300.0
2014-07-23 10:35:00,90.48,90.58,90.37,90.58,700.0,89.3277,89.4264,89.2191,89.4264,700.0
2014-07-23 10:40:00,90.55,90.58,90.45,90.45,900.0,89.3968,89.4264,89.2981,89.2981,900.0
2014-07-23 10:45:00,90.39,90.39,90.27,90.27,1200.0,89.2388,89.2388,89.1204,89.1204,1200.0
2014-07-23 10:50:00,90.3,90.37,90.02,90.1,1500.0,89.15,89.2191,88.8736,88.9525,1500.0
2014-07-23 10:55:00,90.24,90.24,90.03,90.03,500.0,89.0908,89.0908,88.8834,88.8834,500.0
2014-07-23 11:00:00,90.21,90.75,90.16,90.75,8300.0,89.0611,89.5943,89.0118,89.5943,8300.0
2014-07-23 11:05:00,90.67,90.8,90.46,90.46,800.0,89.5153,89.6436,89.308,89.308,800.0
2014-07-23 11:10:00,90.51,90.64,90.44,90.44,700.0,89.3573,89.4857,89.2882,89.2882,700.0
2014-07-23 11:15:00,90.47,90.56,90.39,90.39,1800.0,89.3178,89.4067,89.2388,89.2388,1800.0
2014-07-23 11:20:00,90.51,90.56,90.38,90.56,1000.0,89.3573,89.4067,89.229,89.4067,1000.0
2014-07-23 11:25:00,90.56,90.56,90.54,90.54,200.0,89.4067,89.4067,89.3869,89.3869,200.0
2014-07-23 11:30:00,90.41,90.41,90.4,90.4,200.0,89.2586,89.2586,89.2487,89.2487,200.0
2014-07-23 11:35:00,90.39,90.68,90.39,90.68,8100.0,89.2388,89.5252,89.2388,89.5252,8100.0
2014-07-23 11:40:00,90.68,90.68,90.57,90.68,300.0,89.5252,89.5252,89.4166,89.5252,300.0
2014-07-23 11:45:00,90.68,90.68,90.58,90.58,1000.0,89.5252,89.5252,89.4264,89.4264,1000.0
2014-07-23 11:50:00,90.55,90.73,90.55,90.69,1400.0,89.3968,89.5745,89.3968,89.535,1400.0
2014-07-23 11:55:00,90.7,90.75,90.64,90.65,1600.0,89.5449,89.5943,89.4857,89.4955,1600.0
2014-07-23 12:00:00,90.57,90.59,90.56,90.59,500.0,89.4166,89.4363,89.4067,89.4363,500.0
2014-07-23 12:05:00,90.59,90.69,90.49,90.49,700.0,89.4363,89.535,89.3376,89.3376,700.0
2014-07-23 12:10:00,90.71,90.71,90.55,90.71,400.0,89.5548,89.5548,89.3968,89.5548,400.0
2014-07-23 12:15:00,90.52,90.56,90.51,90.51,500.0,89.3672,89.4067,89.3573,89.3573,500.0
2014-07-23 12:20:00,90.49,90.49,90.47,90.47,300.0,89.3376,89.3376,89.3178,89.3178,300.0
2014-07-23 12:25:00,90.44,90.44,90.31,90.31,1700.0,89.2882,89.2882,89.1599,89.1599,1700.0
2014-07-23 12:30:00,90.31,90.31,89.99,89.99,20900.0,89.1599,89.1599,88.8439,88.8439,20900.0
2014-07-23 12:35:00,89.99,89.99,89.78,89.91,1100.0,88.8439,88.8439,88.6366,88.765,1100.0
2014-07-23 12:40:00,90.0,90.14,90.0,90.14,700.0,88.8538,88.992,88.8538,88.992,700.0
2014-07-23 12:45:00,90.13,90.23,90.0,90.23,2400.0,88.9822,89.0809,88.8538,89.0809,2400.0
2014-07-23 12:50:00,90.1,90.24,90.09,90.24,500.0,88.9525,89.0908,88.9427,89.0908,500.0
2014-07-23 12:55:00,90.24,90.24,90.02,90.16,1700.0,89.0908,89.0908,88.8736,89.0118,1700.0
2014-07-23 13:00:00,90.06,90.39,90.06,90.39,4000.0,88.913,89.2388,88.913,89.2388,4000.0
2014-07-23 13:05:00,90.25,90.26,90.12,90.12,1600.0,89.1006,89.1105,88.9723,88.9723,1600.0
2014-07-23 13:10:00,90.41,90.41,90.23,90.4,800.0,89.2586,89.2586,89.0809,89.2487,800.0
2014-07-23 13:15:00,90.34,90.4,90.2,90.2,800.0,89.1895,89.2487,89.0513,89.0513,800.0
2014-07-23 13:20:00,90.3,90.39,90.2,90.39,800.0,89.15,89.2388,89.0513,89.2388,800.0
2014-07-23 13:25:00,90.4,90.4,90.39,90.4,600.0,89.2487,89.2487,89.2388,89.2487,600.0
2014-07-23 13:30:00,90.4,90.4,90.3,90.4,1800.0,89.2487,89.2487,89.15,89.2487,1800.0
2014-07-23 13:35:00,90.41,90.41,90.41,90.41,300.0,89.2586,89.2586,89.2586,89.2586,300.0
2014-07-23 13:40:00,90.41,90.5,90.25,90.5,1500.0,89.2586,89.3474,89.1006,89.3474,1500.0
2014-07-23 13:45:00,90.5,90.57,90.5,90.57,500.0,89.3474,89.4166,89.3474,89.4166,500.0
2014-07-23 13:50:00,90.57,90.57,90.44,90.44,500.0,89.4166,89.4166,89.2882,89.2882,500.0
2014-07-23 13:55:00,90.57,90.57,90.47,90.47,1600.0,89.4166,89.4166,89.3178,89.3178,1600.0
2014-07-23 14:00:00,90.48,90.48,90.32,90.35,2800.0,89.3277,89.3277,89.1697,89.1994,2800.0
2014-07-23 14:05:00,90.4,90.43,90.4,90.43,800.0,89.2487,89.2783,89.2487,89.2783,800.0
2014-07-23 14:10:00,90.43,90.56,90.33,90.55,1800.0,89.2783,89.4067,89.1796,89.3968,1800.0
2014-07-23 14:15:00,90.55,90.59,90.5,90.59,1000.0,89.3968,89.4363,89.3474,89.4363,1000.0
2014-07-23 14:20:00,90.59,90.59,90.5,90.58,600.0,89.4363,89.4363,89.3474,89.4264,600.0
2014-07-23 14:25:00,90.52,90.58,90.52,90.56,800.0,89.3672,89.4264,89.3672,89.4067,800.0
2014-07-23 14:30:00,90.56,90.56,90.38,90.38,1000.0,89.4067,89.4067,89.229,89.229,1000.0
2014-07-23 14:35:00,90.5,90.59,90.5,90.59,1000.0,89.3474,89.4363,89.3474,89.4363,1000.0
2014-07-23 14:40:00,90.59,90.59,90.58,90.59,500.0,89.4363,89.4363,89.4264,89.4363,500.0
2014-07-23 14:45:00,90.59,90.59,90.57,90.57,500.0,89.4363,89.4363,89.4166,89.4166,500.0
2014-07-23 14:50:00,90.54,90.54,90.43,90.44,1600.0,89.3869,89.3869,89.2783,89.2882,1600.0
2014-07-23 14:55:00,90.55,90.55,90.4,90.55,300.0,89.3968,89.3968,89.2487,89.3968,300.0
2014-07-23 15:00:00,90.55,90.6,90.52,90.52,2000.0,89.3968,89.4462,89.3672,89.3672,2000.0
2014-07-23 15:05:00,90.62,90.63,90.37,90.46,2900.0,89.4659,89.4758,89.2191,89.308,2900.0
2014-07-23 15:10:00,90.54,90.64,90.54,90.64,1200.0,89.3869,89.4857,89.3869,89.4857,1200.0
2014-07-23 15:15:00,90.65,90.65,90.49,90.62,3300.0,89.4955,89.4955,89.3376,89.4659,3300.0
2014-07-23 15:20:00,90.62,90.62,90.38,90.47,9800.0,89.4659,89.4659,89.229,89.3178,9800.0
2014-07-23 15:25:00,90.43,90.43,90.2,90.27,6300.0,89.2783,89.2783,89.0513,89.1204,6300.0
2014-07-23 15:30:00,90.28,90.28,90.05,90.09,2800.0,89.1302,89.1302,88.9032,88.9427,2800.0
2014-07-23 15:35:00,90.12,90.12,90.02,90.1,8900.0,88.9723,88.9723,88.8736,88.9525,8900.0
2014-07-23 15:40:00,90.15,90.15,89.91,89.91,2000.0,89.0019,89.0019,88.765,88.765,2000.0
2014-07-23 15:45:00,90.0,90.0,89.92,90.0,9100.0,88.8538,88.8538,88.7748,88.8538,9100.0
2014-07-23 15:50:00,90.0,90.0,89.89,89.91,11800.0,88.8538,88.8538,88.7452,88.765,11800.0
2014-07-23 15:55:00,89.87,90.07,89.8,89.92,9500.0,88.7255,88.9229,88.6564,88.7748,9500.0
2014-07-24 09:30:00,90.21,90.21,90.01,90.14,5500.0,89.0611,89.0611,88.8637,88.992,5500.0
2014-07-24 09:35:00,90.21,90.36,90.05,90.36,6500.0,89.0611,89.2092,88.9032,89.2092,6500.0
2014-07-24 09:40:00,90.56,90.68,90.27,90.27,8300.0,89.4067,89.5252,89.1204,89.1204,8300.0
2014-07-24 09:45:00,90.26,90.48,90.11,90.12,9400.0,89.1105,89.3277,88.9624,88.9723,9400.0
2014-07-24 09:50:00,90.05,90.18,89.95,90.09,9300.0,88.9032,89.0315,88.8044,88.9427,9300.0
2014-07-24 09:55:00,90.11,90.59,90.02,90.53,7400.0,88.9624,89.4363,88.8736,89.3771,7400.0
2014-07-24 10:00:00,90.57,90.58,90.3,90.54,7400.0,89.4166,89.4264,89.15,89.3869,7400.0
2014-07-24 10:05:00,90.43,90.84,90.29,90.84,8700.0,89.2783,89.6831,89.1401,89.6831,8700.0
2014-07-24 10:10:00,90.71,91.34,90.67,91.27,13000.0,89.5548,90.1767,89.5153,90.1076,13000.0
2014-07-24 10:15:00,91.26,91.27,90.74,90.9,8300.0,90.0978,90.1076,89.5844,89.7423,8300.0
2014-07-24 10:20:00,90.9,91.12,90.78,91.0,5300.0,89.7423,89.9595,89.6239,89.8411,5300.0
2014-07-24 10:25:00,91.06,91.06,90.74,90.75,4800.0,89.9003,89.9003,89.5844,89.5943,4800.0
2014-07-24 10:30:00,90.67,91.1,90.66,91.1,8300.0,89.5153,89.9398,89.5054,89.9398,8300.0
2014-07-24 10:35:00,91.0,91.26,90.95,90.98,13200.0,89.8411,90.0978,89.7917,89.8213,13200.0
2014-07-24 10:40:00,90.97,91.14,90.96,91.06,7500.0,89.8115,89.9793,89.8016,89.9003,7500.0
2014-07-24 10:45:00,91.03,91.03,90.9,90.95,10600.0,89.8707,89.8707,89.7423,89.7917,10600.0
2014-07-24 10:50:00,90.96,91.07,90.93,91.07,4100.0,89.8016,89.9102,89.772,89.9102,4100.0
2014-07-24 10:55:00,91.07,91.29,91.04,91.28,9600.0,89.9102,90.1274,89.8806,90.1175,9600.0
2014-07-24 11:00:00,91.27,91.78,91.26,91.63,22000.0,90.1076,90.6111,90.0978,90.4631,22000.0
2014-07-24 11:05:00,91.56,91.59,91.27,91.36,6200.0,90.3939,90.4236,90.1076,90.1965,6200.0
2014-07-24 11:10:00,91.36,91.36,91.17,91.26,3200.0,90.1965,90.1965,90.0089,90.0978,3200.0
2014-07-24 11:15:00,91.24,91.31,91.04,91.11,11600.0,90.078,90.1471,89.8806,89.9497,11600.0
2014-07-24 11:20:00,91.19,91.41,91.07,91.41,7000.0,90.0287,90.2459,89.9102,90.2459,7000.0
2014-07-24 11:25:00,91.4,91.67,91.3,91.61,12000.0,90.236,90.5025,90.1373,90.4433,12000.0
2014-07-24 11:30:00,91.59,91.93,91.52,91.92,3100.0,90.4236,90.7592,90.3545,90.7494,3100.0
2014-07-24 11:35:00,91.98,92.0,91.58,91.58,7800.0,90.8086,90.8283,90.4137,90.4137,7800.0
2014-07-24 11:40:00,91.59,91.65,91.54,91.56,2200.0,90.4236,90.4828,90.3742,90.3939,2200.0
2014-07-24 11:45:00,91.54,91.56,91.42,91.51,3900.0,90.3742,90.3939,90.2557,90.3446,3900.0
2014-07-24 11:50:00,91.44,91.79,91.44,91.71,2100.0,90.2755,90.621,90.2755,90.542,2100.0
2014-07-24 11:55:00,91.66,91.86,91.66,91.85,2800.0,90.4927,90.6901,90.4927,90.6803,2800.0
2014-07-24 12:00:00,91.78,91.82,91.43,91.82,9100.0,90.6111,90.6506,90.2656,90.6506,9100.0
2014-07-24 12:05:00,91.76,91.85,91.65,91.84,1200.0,90.5914,90.6803,90.4828,90.6704,1200.0
2014-07-24 12:10:00,91.79,91.83,91.68,91.71,4700.0,90.621,90.6605,90.5124,90.542,4700.0
2014-07-24 12:15:00,91.77,91.84,91.63,91.67,3800.0,90.6013,90.6704,90.4631,90.5025,3800.0
2014-07-24 12:20:00,91.73,91.84,91.67,91.73,4700.0,90.5618,90.6704,90.5025,90.5618,4700.0
2014-07-24 12:25:00,91.73,91.79,91.64,91.64,2600.0,90.5618,90.621,90.4729,90.4729,2600.0
2014-07-24 12:30:00,91.68,91.68,91.55,91.62,7100.0,90.5124,90.5124,90.3841,90.4532,7100.0
2014-07-24 12:35:00,91.63,91.75,91.58,91.72,3300.0,90.4631,90.5815,90.4137,90.5519,3300.0
2014-07-24 12:40:00,91.7,91.76,91.67,91.68,4000.0,90.5322,90.5914,90.5025,90.5124,4000.0
2014-07-24 12:45:00,91.77,91.8,91.7,91.79,2300.0,90.6013,90.6309,90.5322,90.621,2300.0
2014-07-24 12:50:00,91.76,91.85,91.76,91.81,4300.0,90.5914,90.6803,90.5914,90.6408,4300.0
2014-07-24 12:55:00,91.81,91.81,91.65,91.65,5100.0,90.6408,90.6408,90.4828,90.4828,5100.0
2014-07-24 13:00:00,91.65,91.66,91.56,91.6,2100.0,90.4828,90.4927,90.3939,90.4334,2100.0
2014-07-24 13:05:00,91.62,91.63,91.49,91.6,5400.0,90.4532,90.4631,90.3248,90.4334,5400.0
2014-07-24 13:10:00,91.61,91.74,91.6,91.67,3600.0,90.4433,90.5717,90.4334,90.5025,3600.0
2014-07-24 13:15:00,91.67,91.75,91.66,91.75,2200.0,90.5025,90.5815,90.4927,90.5815,2200.0
2014-07-24 13:20:00,91.73,91.77,91.73,91.74,2200.0,90.5618,90.6013,90.5618,90.5717,2200.0
2014-07-24 13:25:00,91.7,91.78,91.68,91.77,5500.0,90.5322,90.6111,90.5124,90.6013,5500.0
2014-07-24 13:30:00,91.83,91.86,91.71,91.77,5800.0,90.6605,90.6901,90.542,90.6013,5800.0
2014-07-24 13:35:00,91.75,91.79,91.69,91.72,3700.0,90.5815,90.621,90.5223,90.5519,3700.0
2014-07-24 13:40:00,91.65,91.75,91.65,91.74,4500.0,90.4828,90.5815,90.4828,90.5717,4500.0
2014-07-24 13:45:00,91.73,91.77,91.61,91.66,3800.0,90.5618,90.6013,90.4433,90.4927,3800.0
2014-07-24 13:50:00,91.72,91.85,91.72,91.84,2900.0,90.5519,90.6803,90.5519,90.6704,2900.0
2014-07-24 13:55:00,91.84,92.27,91.82,92.16,12700.0,90.6704,91.0949,90.6506,90.9863,12700.0
2014-07-24 14:00:00,92.16,92.22,92.08,92.14,5500.0,90.9863,91.0455,90.9073,90.9666,5500.0
2014-07-24 14:05:00,92.1,92.21,92.05,92.16,1800.0,90.9271,91.0357,90.8777,90.9863,1800.0
2014-07-24 14:10:00,92.15,92.27,92.13,92.22,6800.0,90.9764,91.0949,90.9567,91.0455,6800.0
2014-07-24 14:15:00,92.27,92.46,92.02,92.09,10300.0,91.0949,91.2825,90.8481,90.9172,10300.0
2014-07-24 14:20:00,92.15,92.19,92.05,92.05,4300.0,90.9764,91.0159,90.8777,90.8777,4300.0
2014-07-24 14:25:00,92.07,92.23,92.07,92.2,16100.0,90.8974,91.0554,90.8974,91.0258,16100.0
2014-07-24 14:30:00,92.2,92.21,91.99,92.1,12700.0,91.0258,91.0357,90.8185,90.9271,12700.0
2014-07-24 14:35:00,91.93,91.93,91.77,91.88,1700.0,90.7592,90.7592,90.6013,90.7099,1700.0
2014-07-24 14:40:00,91.92,91.92,91.66,91.71,2400.0,90.7494,90.7494,90.4927,90.542,2400.0
2014-07-24 14:45:00,91.72,91.72,91.5,91.55,3300.0,90.5519,90.5519,90.3347,90.3841,3300.0
2014-07-24 14:50:00,91.52,91.56,91.51,91.53,1300.0,90.3545,90.3939,90.3446,90.3643,1300.0
2014-07-24 14:55:00,91.53,91.59,91.48,91.48,3500.0,90.3643,90.4236,90.315,90.315,3500.0
2014-07-24 15:00:00,91.45,91.61,91.44,91.58,7900.0,90.2853,90.4433,90.2755,90.4137,7900.0
2014-07-24 15:05:00,91.47,91.62,91.45,91.54,7500.0,90.3051,90.4532,90.2853,90.3742,7500.0
2014-07-24 15:10:00,91.51,91.59,91.48,91.48,7700.0,90.3446,90.4236,90.315,90.315,7700.0
2014-07-24 15:15:00,91.49,91.5,91.41,91.46,5000.0,90.3248,90.3347,90.2459,90.2952,5000.0
2014-07-24 15:20:00,91.5,91.52,91.39,91.45,7500.0,90.3347,90.3545,90.2261,90.2853,7500.0
2014-07-24 15:25:00,91.47,91.62,91.45,91.56,5700.0,90.3051,90.4532,90.2853,90.3939,5700.0
2014-07-24 15:30:00,91.51,91.52,91.37,91.52,12400.0,90.3446,90.3545,90.2064,90.3545,12400.0
2014-07-24 15:35:00,91.52,91.69,91.51,91.59,11600.0,90.3545,90.5223,90.3446,90.4236,11600.0
2014-07-24 15:40:00,91.61,91.72,91.52,91.52,12600.0,90.4433,90.5519,90.3545,90.3545,12600.0
2014-07-24 15:45:00,91.54,91.7,91.54,91.64,11400.0,90.3742,90.5322,90.3742,90.4729,11400.0
2014-07-24 15:50:00,91.66,91.83,91.64,91.73,15200.0,90.4927,90.6605,90.4729,90.5618,15200.0
2014-07-24 15:55:00,91.72,91.88,91.7,91.85,24000.0,90.5519,90.7099,90.5322,90.6803,24000.0
2014-07-25 09:30:00,90.9,91.66,90.27,90.27,9100.0,89.7423,90.4927,89.1204,89.1204,9100.0
2014-07-25 09:35:00,90.28,90.63,90.08,90.58,6600.0,89.1302,89.4758,88.9328,89.4264,6600.0
2014-07-25 09:40:00,90.49,90.78,90.41,90.41,7500.0,89.3376,89.6239,89.2586,89.2586,7500.0
2014-07-25 09:45:00,90.31,90.46,90.07,90.46,6500.0,89.1599,89.308,88.9229,89.308,6500.0
2014-07-25 09:50:00,90.41,90.89,90.34,90.89,5100.0,89.2586,89.7325,89.1895,89.7325,5100.0
2014-07-25 09:55:00,90.88,91.06,90.59,90.59,9100.0,89.7226,89.9003,89.4363,89.4363,9100.0
2014-07-25 10:00:00,90.57,90.62,90.22,90.22,7500.0,89.4166,89.4659,89.071,89.071,7500.0
2014-07-25 10:05:00,90.18,90.48,89.98,90.47,10900.0,89.0315,89.3277,88.8341,89.3178,10900.0
2014-07-25 10:10:00,90.53,90.66,90.37,90.66,5600.0,89.3771,89.5054,89.2191,89.5054,5600.0
2014-07-25 10:15:00,90.66,91.01,90.54,90.75,16500.0,89.5054,89.8509,89.3869,89.5943,16500.0
2014-07-25 10:20:00,90.87,90.87,90.62,90.65,19800.0,89.7127,89.7127,89.4659,89.4955,19800.0
2014-07-25 10:25:00,90.59,90.66,90.58,90.64,2200.0,89.4363,89.5054,89.4264,89.4857,2200.0
2014-07-25 10:30:00,90.6,90.73,90.31,90.35,7200.0,89.4462,89.5745,89.1599,89.1994,7200.0
2014-07-25 10:35:00,90.31,90.55,90.21,90.21,4600.0,89.1599,89.3968,89.0611,89.0611,4600.0
2014-07-25 10:40:00,90.17,90.2,89.96,90.08,18900.0,89.0216,89.0513,88.8143,88.9328,18900.0
2014-07-25 10:45:00,90.24,90.35,90.23,90.34,3900.0,89.0908,89.1994,89.0809,89.1895,3900.0
2014-07-25 10:50:00,90.35,90.46,90.23,90.23,6100.0,89.1994,89.308,89.0809,89.0809,6100.0
2014-07-25 10:55:00,90.13,90.13,89.88,89.96,8200.0,88.9822,88.9822,88.7353,88.8143,8200.0
2014-07-25 11:00:00,89.9,90.1,89.9,90.05,7600.0,88.7551,88.9525,88.7551,88.9032,7600.0
2014-07-25 11:05:00,90.05,90.14,89.9,89.94,6800.0,88.9032,88.992,88.7551,88.7946,6800.0
2014-07-25 11:10:00,89.94,90.1,89.91,89.98,7800.0,88.7946,88.9525,88.765,88.8341,7800.0
2014-07-25 11:15:00,89.96,90.0,89.94,89.95,4300.0,88.8143,88.8538,88.7946,88.8044,4300.0
2014-07-25 11:20:00,89.98,90.22,89.89,90.14,14600.0,88.8341,89.071,88.7452,88.992,14600.0
2014-07-25 11:25:00,90.14,90.26,90.04,90.2,17300.0,88.992,89.1105,88.8933,89.0513,17300.0
2014-07-25 11:30:00,90.24,90.5,90.24,90.48,4700.0,89.0908,89.3474,89.0908,89.3277,4700.0
2014-07-25 11:35:00,90.45,90.68,90.39,90.58,23100.0,89.2981,89.5252,89.2388,89.4264,23100.0
2014-07-25 11:40:00,90.59,90.83,90.58,90.58,10500.0,89.4363,89.6732,89.4264,89.4264,10500.0
2014-07-25 11:45:00,90.61,90.68,90.4,90.55,11000.0,89.456,89.5252,89.2487,89.3968,11000.0
2014-07-25 11:50:00,90.5,90.58,90.39,90.56,7900.0,89.3474,89.4264,89.2388,89.4067,7900.0
2014-07-25 11:55:00,90.49,90.5,90.11,90.17,5900.0,89.3376,89.3474,88.9624,89.0216,5900.0
2014-07-25 12:00:00,90.21,90.34,90.07,90.16,5300.0,89.0611,89.1895,88.9229,89.0118,5300.0
2014-07-25 12:05:00,90.14,90.29,90.14,90.25,4700.0,88.992,89.1401,88.992,89.1006,4700.0
2014-07-25 12:10:00,90.23,90.32,90.15,90.28,6700.0,89.0809,89.1697,89.0019,89.1302,6700.0
2014-07-25 12:15:00,90.12,90.12,90.12,90.12,100.0,88.9723,88.9723,88.9723,88.9723,100.0
2014-07-25 12:20:00,90.14,90.33,90.09,90.09,7000.0,88.992,89.1796,88.9427,88.9427,7000.0
2014-07-25 12:25:00,90.06,90.16,89.93,90.0,9900.0,88.913,89.0118,88.7847,88.8538,9900.0
2014-07-25 12:30:00,89.99,90.13,89.99,90.13,3900.0,88.8439,88.9822,88.8439,88.9822,3900.0
2014-07-25 12:35:00,90.12,90.18,90.04,90.18,3800.0,88.9723,89.0315,88.8933,89.0315,3800.0
2014-07-25 12:40:00,90.16,90.21,90.16,90.19,1600.0,89.0118,89.0611,89.0118,89.0414,1600.0
2014-07-25 12:45:00,90.24,90.32,90.2,90.32,900.0,89.0908,89.1697,89.0513,89.1697,900.0
2014-07-25 12:50:00,90.27,90.32,90.1,90.13,4100.0,89.1204,89.1697,88.9525,88.9822,4100.0
2014-07-25 12:55:00,90.09,90.09,90.06,90.08,300.0,88.9427,88.9427,88.913,88.9328,300.0
2014-07-25 13:00:00,90.1,90.15,90.05,90.06,5600.0,88.9525,89.0019,88.9032,88.913,5600.0
2014-07-25 13:05:00,90.04,90.05,90.0,90.0,2500.0,88.8933,88.9032,88.8538,88.8538,2500.0
2014-07-25 13:10:00,89.98,90.09,89.88,90.06,3700.0,88.8341,88.9427,88.7353,88.913,3700.0
2014-07-25 13:15:00,90.13,90.13,90.0,90.07,2500.0,88.9822,88.9822,88.8538,88.9229,2500.0
2014-07-25 13:20:00,90.05,90.13,90.04,90.09,2500.0,88.9032,88.9822,88.8933,88.9427,2500.0
2014-07-25 13:25:00,90.11,90.37,90.11,90.29,6000.0,88.9624,89.2191,88.9624,89.1401,6000.0
2014-07-25 13:30:00,90.29,90.32,90.17,90.17,2600.0,89.1401,89.1697,89.0216,89.0216,2600.0
2014-07-25 13:35:00,90.18,90.37,90.12,90.37,3000.0,89.0315,89.2191,88.9723,89.2191,3000.0
2014-07-25 13:40:00,90.38,90.41,90.34,90.36,3200.0,89.229,89.2586,89.1895,89.2092,3200.0
2014-07-25 13:45:00,90.31,90.34,90.23,90.34,2100.0,89.1599,89.1895,89.0809,89.1895,2100.0
2014-07-25 13:50:00,90.32,90.43,90.32,90.37,1600.0,89.1697,89.2783,89.1697,89.2191,1600.0
2014-07-25 13:55:00,90.41,90.46,90.34,90.34,5300.0,89.2586,89.308,89.1895,89.1895,5300.0
2014-07-25 14:00:00,90.34,90.34,90.2,90.31,4700.0,89.1895,89.1895,89.0513,89.1599,4700.0
2014-07-25 14:05:00,90.32,90.42,90.32,90.4,1600.0,89.1697,89.2685,89.1697,89.2487,1600.0
2014-07-25 14:10:00,90.4,90.42,90.26,90.26,4900.0,89.2487,89.2685,89.1105,89.1105,4900.0
2014-07-25 14:15:00,90.24,90.26,90.19,90.22,4200.0,89.0908,89.1105,89.0414,89.071,4200.0
2014-07-25 14:20:00,90.18,90.21,90.13,90.21,2000.0,89.0315,89.0611,88.9822,89.0611,2000.0
2014-07-25 14:25:00,90.21,90.28,90.17,90.26,3500.0,89.0611,89.1302,89.0216,89.1105,3500.0
2014-07-25 14:30:00,90.3,90.37,90.29,90.33,3400.0,89.15,89.2191,89.1401,89.1796,3400.0
2014-07-25 14:35:00,90.31,90.33,90.16,90.2,5300.0,89.1599,89.1796,89.0118,89.0513,5300.0
2014-07-25 14:40:00,90.18,90.32,90.18,90.3,4400.0,89.0315,89.1697,89.0315,89.15,4400.0
2014-07-25 14:45:00,90.3,90.31,90.25,90.25,3300.0,89.15,89.1599,89.1006,89.1006,3300.0
2014-07-25 14:50:00,90.3,90.3,90.03,90.03,5600.0,89.15,89.15,88.8834,88.8834,5600.0
2014-07-25 14:55:00,90.03,90.05,89.94,90.05,7800.0,88.8834,88.9032,88.7946,88.9032,7800.0
2014-07-25 15:00:00,90.06,90.11,89.95,89.99,7200.0,88.913,88.9624,88.8044,88.8439,7200.0
2014-07-25 15:05:00,90.0,90.19,90.0,90.17,8600.0,88.8538,89.0414,88.8538,89.0216,8600.0
2014-07-25 15:10:00,90.17,90.31,90.08,90.17,7500.0,89.0216,89.1599,88.9328,89.0216,7500.0
2014-07-25 15:15:00,90.17,90.3,90.17,90.28,4900.0,89.0216,89.15,89.0216,89.1302,4900.0
2014-07-25 15:20:00,90.28,90.35,90.27,90.27,7700.0,89.1302,89.1994,89.1204,89.1204,7700.0
2014-07-25 15:25:00,90.23,90.23,90.09,90.15,6700.0,89.0809,89.0809,88.9427,89.0019,6700.0
2014-07-25 15:30:00,90.13,90.19,90.05,90.05,6600.0,88.9822,89.0414,88.9032,88.9032,6600.0
2014-07-25 15:35:00,90.05,90.09,89.98,90.03,15900.0,88.9032,88.9427,88.8341,88.8834,15900.0
2014-07-25 15:40:00,90.07,90.14,90.0,90.08,10800.0,88.9229,88.992,88.8538,88.9328,10800.0
2014-07-25 15:45:00,90.09,90.23,90.09,90.22,12200.0,88.9427,89.0809,88.9427,89.071,12200.0
2014-07-25 15:50:00,90.27,90.4,90.17,90.34,21000.0,89.1204,89.2487,89.0216,89.1895,21000.0
2014-07-25 15:55:00,90.31,90.58,90.3,90.49,39500.0,89.1599,89.4264,89.15,89.3376,39500.0
2014-07-28 09:30:00,90.19,90.89,90.19,90.51,3500.0,89.0414,89.7325,89.0414,89.3573,3500.0
2014-07-28 09:35:00,90.57,90.57,90.57,90.57,100.0,89.4166,89.4166,89.4166,89.4166,100.0
2014-07-28 09:40:00,90.53,90.53,90.11,90.23,2100.0,89.3771,89.3771,88.9624,89.0809,2100.0
2014-07-28 09:45:00,90.13,90.6,90.13,90.29,12000.0,88.9822,89.4462,88.9822,89.1401,12000.0
2014-07-28 09:50:00,90.2,90.2,90.04,90.06,1700.0,89.0513,89.0513,88.8933,88.913,1700.0
2014-07-28 09:55:00,90.12,90.17,90.07,90.17,600.0,88.9723,89.0216,88.9229,89.0216,600.0
2014-07-28 10:00:00,90.1,90.13,89.93,89.93,3600.0,88.9525,88.9822,88.7847,88.7847,3600.0
2014-07-28 10:05:00,90.21,90.65,90.13,90.58,4000.0,89.0611,89.4955,88.9822,89.4264,4000.0
2014-07-28 10:10:00,90.47,90.52,90.33,90.48,5400.0,89.3178,89.3672,89.1796,89.3277,5400.0
2014-07-28 10:15:00,90.49,90.6,90.0,90.02,9000.0,89.3376,89.4462,88.8538,88.8736,9000.0
2014-07-28 10:20:00,90.03,90.03,89.76,89.8,4300.0,88.8834,88.8834,88.6169,88.6564,4300.0
2014-07-28 10:25:00,89.87,89.96,89.79,89.85,5300.0,88.7255,88.8143,88.6465,88.7057,5300.0
2014-07-28 10:30:00,89.87,89.92,89.81,89.87,5200.0,88.7255,88.7748,88.6662,88.7255,5200.0
2014-07-28 10:35:00,89.83,90.15,89.83,90.13,4300.0,88.686,89.0019,88.686,88.9822,4300.0
2014-07-28 10:40:00,90.05,90.18,90.05,90.18,500.0,88.9032,89.0315,88.9032,89.0315,500.0
2014-07-28 10:45:00,90.2,90.29,90.19,90.28,2000.0,89.0513,89.1401,89.0414,89.1302,2000.0
2014-07-28 10:50:00,90.2,90.54,90.2,90.53,2600.0,89.0513,89.3869,89.0513,89.3771,2600.0
2014-07-28 10:55:00,90.48,90.57,90.41,90.44,8700.0,89.3277,89.4166,89.2586,89.2882,8700.0
2014-07-28 11:00:00,90.39,90.41,90.3,90.37,2900.0,89.2388,89.2586,89.15,89.2191,2900.0
2014-07-28 11:05:00,90.45,90.59,90.45,90.58,3100.0,89.2981,89.4363,89.2981,89.4264,3100.0
2014-07-28 11:10:00,90.58,90.97,90.58,90.9,5300.0,89.4264,89.8115,89.4264,89.7423,5300.0
2014-07-28 11:15:00,90.79,90.79,90.4,90.45,4400.0,89.6337,89.6337,89.2487,89.2981,4400.0
2014-07-28 11:20:00,90.46,90.66,90.43,90.65,4800.0,89.308,89.5054,89.2783,89.4955,4800.0
2014-07-28 11:25:00,90.69,90.79,90.59,90.72,3300.0,89.535,89.6337,89.4363,89.5646,3300.0
2014-07-28 11:30:00,90.74,90.75,90.64,90.65,2200.0,89.5844,89.5943,89.4857,89.4955,2200.0
2014-07-28 11:35:00,90.57,90.57,90.34,90.35,1800.0,89.4166,89.4166,89.1895,89.1994,1800.0
2014-07-28 11:40:00,90.44,90.45,90.38,90.42,900.0,89.2882,89.2981,89.229,89.2685,900.0
2014-07-28 11:45:00,90.43,90.48,90.3,90.4,3100.0,89.2783,89.3277,89.15,89.2487,3100.0
2014-07-28 11:50:00,90.45,90.45,90.34,90.34,1800.0,89.2981,89.2981,89.1895,89.1895,1800.0
2014-07-28 11:55:00,90.34,90.34,90.07,90.12,1800.0,89.1895,89.1895,88.9229,88.9723,1800.0
2014-07-28 12:00:00,90.19,90.3,90.19,90.25,1200.0,89.0414,89.15,89.0414,89.1006,1200.0
2014-07-28 12:05:00,90.32,90.45,90.32,90.4,900.0,89.1697,89.2981,89.1697,89.2487,900.0
2014-07-28 12:10:00,90.4,90.45,90.15,90.18,1400.0,89.2487,89.2981,89.0019,89.0315,1400.0
2014-07-28 12:15:00,90.23,90.34,90.2,90.34,800.0,89.0809,89.1895,89.0513,89.1895,800.0
2014-07-28 12:20:00,90.37,90.43,90.29,90.3,1200.0,89.2191,89.2783,89.1401,89.15,1200.0
2014-07-28 12:25:00,90.32,90.41,90.32,90.41,500.0,89.1697,89.2586,89.1697,89.2586,500.0
2014-07-28 12:30:00,90.41,90.45,90.34,90.45,500.0,89.2586,89.2981,89.1895,89.2981,500.0
2014-07-28 12:35:00,90.45,90.45,90.39,90.39,300.0,89.2981,89.2981,89.2388,89.2388,300.0
2014-07-28 12:40:00,90.45,90.86,90.45,90.53,5800.0,89.2981,89.7029,89.2981,89.3771,5800.0
2014-07-28 12:45:00,90.53,90.53,90.53,90.53,0.0,89.3771,89.3771,89.3771,89.3771,0.0
2014-07-28 12:50:00,90.73,90.85,90.68,90.85,500.0,89.5745,89.693,89.5252,89.693,500.0
2014-07-28 12:55:00,90.75,91.01,90.75,90.95,500.0,89.5943,89.8509,89.5943,89.7917,500.0
2014-07-28 13:00:00,91.1,91.11,91.1,91.11,300.0,89.9398,89.9497,89.9398,89.9497,300.0
2014-07-28 13:05:00,91.08,91.22,91.02,91.16,2500.0,89.9201,90.0583,89.8608,89.999,2500.0
2014-07-28 13:10:00,91.2,91.55,91.2,91.48,3400.0,90.0385,90.3841,90.0385,90.315,3400.0
2014-07-28 13:15:00,91.48,91.48,91.12,91.12,2000.0,90.315,90.315,89.9595,89.9595,2000.0
2014-07-28 13:20:00,91.19,91.27,91.19,91.27,900.0,90.0287,90.1076,90.0287,90.1076,900.0
2014-07-28 13:25:00,91.29,91.3,91.17,91.25,600.0,90.1274,90.1373,90.0089,90.0879,600.0
2014-07-28 13:30:00,91.24,91.29,91.24,91.29,1200.0,90.078,90.1274,90.078,90.1274,1200.0
2014-07-28 13:35:00,91.21,91.74,91.21,91.74,5400.0,90.0484,90.5717,90.0484,90.5717,5400.0
2014-07-28 13:40:00,91.68,91.68,91.66,91.66,1400.0,90.5124,90.5124,90.4927,90.4927,1400.0
2014-07-28 13:45:00,91.5,91.6,91.4,91.4,1600.0,90.3347,90.4334,90.236,90.236,1600.0
2014-07-28 13:50:00,91.41,91.41,91.33,91.37,2900.0,90.2459,90.2459,90.1669,90.2064,2900.0
2014-07-28 13:55:00,91.33,91.53,91.33,91.53,3600.0,90.1669,90.3643,90.1669,90.3643,3600.0
2014-07-28 14:00:00,91.45,91.45,91.36,91.4,5000.0,90.2853,90.2853,90.1965,90.236,5000.0
2014-07-28 14:05:00,91.25,91.25,91.25,91.25,100.0,90.0879,90.0879,90.0879,90.0879,100.0
2014-07-28 14:10:00,91.35,91.58,91.35,91.58,2000.0,90.1866,90.4137,90.1866,90.4137,2000.0
2014-07-28 14:15:00,91.57,91.58,91.29,91.29,2500.0,90.4038,90.4137,90.1274,90.1274,2500.0
2014-07-28 14:20:00,91.28,91.42,91.28,91.4,500.0,90.1175,90.2557,90.1175,90.236,500.0
2014-07-28 14:25:00,91.4,91.48,91.4,91.47,800.0,90.236,90.315,90.236,90.3051,800.0
2014-07-28 14:30:00,91.42,91.42,91.25,91.27,4200.0,90.2557,90.2557,90.0879,90.1076,4200.0
2014-07-28 14:35:00,91.36,91.46,91.36,91.46,1100.0,90.1965,90.2952,90.1965,90.2952,1100.0
2014-07-28 14:40:00,91.47,91.47,91.31,91.31,1700.0,90.3051,90.3051,90.1471,90.1471,1700.0
2014-07-28 14:45:00,91.41,91.41,91.41,91.41,100.0,90.2459,90.2459,90.2459,90.2459,100.0
2014-07-28 14:50:00,91.41,91.51,91.41,91.51,1800.0,90.2459,90.3446,90.2459,90.3446,1800.0
2014-07-28 14:55:00,91.5,91.59,91.44,91.55,5900.0,90.3347,90.4236,90.2755,90.3841,5900.0
2014-07-28 15:00:00,91.59,91.59,91.46,91.46,1500.0,90.4236,90.4236,90.2952,90.2952,1500.0
2014-07-28 15:05:00,91.4,91.46,91.35,91.42,2600.0,90.236,90.2952,90.1866,90.2557,2600.0
2014-07-28 15:10:00,91.5,91.59,91.44,91.59,1200.0,90.3347,90.4236,90.2755,90.4236,1200.0
2014-07-28 15:15:00,91.61,91.62,91.52,91.61,900.0,90.4433,90.4532,90.3545,90.4433,900.0
2014-07-28 15:20:00,91.53,91.61,91.47,91.47,2800.0,90.3643,90.4433,90.3051,90.3051,2800.0
2014-07-28 15:25:00,91.39,91.53,91.39,91.5,1700.0,90.2261,90.3643,90.2261,90.3347,1700.0
2014-07-28 15:30:00,91.42,91.57,91.42,91.57,3100.0,90.2557,90.4038,90.2557,90.4038,3100.0
2014-07-28 15:35:00,91.57,91.6,91.34,91.34,4000.0,90.4038,90.4334,90.1767,90.1767,4000.0
2014-07-28 15:40:00,91.36,91.71,91.34,91.7,5500.0,90.1965,90.542,90.1767,90.5322,5500.0
2014-07-28 15:45:00,91.73,91.75,91.66,91.69,6800.0,90.5618,90.5815,90.4927,90.5223,6800.0
2014-07-28 15:50:00,91.64,91.73,91.58,91.62,11700.0,90.4729,90.5618,90.4137,90.4532,11700.0
2014-07-28 15:55:00,91.65,91.76,91.61,91.62,23300.0,90.4828,90.5914,90.4433,90.4532,23300.0
2014-07-29 09:30:00,91.04,92.36,91.04,91.65,4100.0,89.8806,91.1838,89.8806,90.4828,4100.0
2014-07-29 09:35:00,91.66,91.66,91.1,91.1,1000.0,90.4927,90.4927,89.9398,89.9398,1000.0
2014-07-29 09:40:00,91.55,91.55,91.5,91.5,200.0,90.3841,90.3841,90.3347,90.3347,200.0
2014-07-29 09:45:00,91.52,92.2,91.48,92.19,2900.0,90.3545,91.0258,90.315,91.0159,2900.0
2014-07-29 09:50:00,92.17,92.17,92.14,92.17,1300.0,90.9962,90.9962,90.9666,90.9962,1300.0
2014-07-29 09:55:00,92.08,92.46,91.94,92.05,2200.0,90.9073,91.2825,90.7691,90.8777,2200.0
2014-07-29 10:00:00,92.02,92.35,92.02,92.33,1300.0,90.8481,91.1739,90.8481,91.1541,1300.0
2014-07-29 10:05:00,92.35,92.4,92.35,92.4,200.0,91.1739,91.2232,91.1739,91.2232,200.0
2014-07-29 10:10:00,92.4,92.4,92.4,92.4,0.0,91.2232,91.2232,91.2232,91.2232,0.0
2014-07-29 10:15:00,92.49,92.49,91.66,91.66,5700.0,91.3121,91.3121,90.4927,90.4927,5700.0
2014-07-29 10:20:00,91.72,91.92,91.6,91.92,2900.0,90.5519,90.7494,90.4334,90.7494,2900.0
2014-07-29 10:25:00,91.69,92.03,91.61,91.61,2100.0,90.5223,90.858,90.4433,90.4433,2100.0
2014-07-29 10:30:00,91.74,91.76,91.56,91.64,1600.0,90.5717,90.5914,90.3939,90.4729,1600.0
2014-07-29 10:35:00,91.75,91.75,91.54,91.56,1600.0,90.5815,90.5815,90.3742,90.3939,1600.0
2014-07-29 10:40:00,91.75,91.75,91.58,91.65,1200.0,90.5815,90.5815,90.4137,90.4828,1200.0
2014-07-29 10:45:00,91.63,91.86,91.63,91.86,300.0,90.4631,90.6901,90.4631,90.6901,300.0
2014-07-29 10:50:00,91.85,91.85,91.49,91.5,3200.0,90.6803,90.6803,90.3248,90.3347,3200.0
2014-07-29 10:55:00,91.48,91.63,91.45,91.6,3000.0,90.315,90.4631,90.2853,90.4334,3000.0
2014-07-29 11:00:00,91.71,91.73,91.6,91.6,900.0,90.542,90.5618,90.4334,90.4334,900.0
2014-07-29 11:05:00,91.66,91.66,91.16,91.22,7500.0,90.4927,90.4927,89.999,90.0583,7500.0
2014-07-29 11:10:00,91.22,91.51,90.88,91.4,10800.0,90.0583,90.3446,89.7226,90.236,10800.0
2014-07-29 11:15:00,91.45,91.45,91.45,91.45,300.0,90.2853,90.2853,90.2853,90.2853,300.0
2014-07-29 11:20:00,91.5,91.53,91.47,91.47,700.0,90.3347,90.3643,90.3051,90.3051,700.0
2014-07-29 11:25:00,91.52,91.52,91.28,91.28,1600.0,90.3545,90.3545,90.1175,90.1175,1600.0
2014-07-29 11:30:00,91.31,91.34,91.11,91.11,1300.0,90.1471,90.1767,89.9497,89.9497,1300.0
2014-07-29 11:35:00,91.03,91.2,90.86,90.92,1200.0,89.8707,90.0385,89.7029,89.7621,1200.0
2014-07-29 11:40:00,90.92,91.1,90.91,90.94,2700.0,89.7621,89.9398,89.7522,89.7818,2700.0
2014-07-29 11:45:00,90.99,91.15,90.99,91.12,900.0,89.8312,89.9892,89.8312,89.9595,900.0
2014-07-29 11:50:00,91.13,91.2,91.13,91.2,500.0,89.9694,90.0385,89.9694,90.0385,500.0
2014-07-29 11:55:00,91.37,91.41,91.37,91.41,200.0,90.2064,90.2459,90.2064,90.2459,200.0
2014-07-29 12:00:00,91.45,91.52,91.45,91.52,1400.0,90.2853,90.3545,90.2853,90.3545,1400.0
2014-07-29 12:05:00,91.52,91.71,91.52,91.58,1200.0,90.3545,90.542,90.3545,90.4137,1200.0
2014-07-29 12:10:00,91.63,91.81,91.63,91.75,7800.0,90.4631,90.6408,90.4631,90.5815,7800.0
2014-07-29 12:15:00,91.84,91.91,91.72,91.85,4100.0,90.6704,90.7395,90.5519,90.6803,4100.0
2014-07-29 12:20:00,91.9,92.0,91.78,92.0,7900.0,90.7296,90.8283,90.6111,90.8283,7900.0
2014-07-29 12:25:00,92.03,92.18,92.01,92.18,2500.0,90.858,91.006,90.8382,91.006,2500.0
2014-07-29 12:30:00,92.11,92.12,91.94,92.11,7500.0,90.9369,90.9468,90.7691,90.9369,7500.0
2014-07-29 12:35:00,92.08,92.3,92.03,92.3,8500.0,90.9073,91.1245,90.858,91.1245,8500.0
2014-07-29 12:40:00,92.33,92.64,92.2,92.2,18000.0,91.1541,91.4602,91.0258,91.0258,18000.0
2014-07-29 12:45:00,92.31,92.31,91.93,91.93,2100.0,91.1344,91.1344,90.7592,90.7592,2100.0
2014-07-29 12:50:00,92.02,92.16,91.89,91.89,3100.0,90.8481,90.9863,90.7197,90.7197,3100.0
2014-07-29 12:55:00,91.88,92.16,91.64,92.16,8200.0,90.7099,90.9863,90.4729,90.9863,8200.0
2014-07-29 13:00:00,92.23,92.42,92.1,92.34,7700.0,91.0554,91.243,90.9271,91.164,7700.0
2014-07-29 13:05:00,92.39,92.62,92.33,92.49,9800.0,91.2134,91.4404,91.1541,91.3121,9800.0
2014-07-29 13:10:00,92.5,92.5,92.32,92.5,3700.0,91.322,91.322,91.1443,91.322,3700.0
2014-07-29 13:15:00,92.47,92.53,92.37,92.41,5500.0,91.2924,91.3516,91.1936,91.2331,5500.0
2014-07-29 13:20:00,92.36,92.52,92.36,92.51,1800.0,91.1838,91.3417,91.1838,91.3318,1800.0
2014-07-29 13:25:00,92.44,92.44,92.1,92.11,6200.0,91.2627,91.2627,90.9271,90.9369,6200.0
2014-07-29 13:30:00,92.12,92.21,92.12,92.2,1600.0,90.9468,91.0357,90.9468,91.0258,1600.0
2014-07-29 13:35:00,92.11,92.13,92.1,92.1,1500.0,90.9369,90.9567,90.9271,90.9271,1500.0
2014-07-29 13:40:00,92.1,92.1,92.02,92.03,600.0,90.9271,90.9271,90.8481,90.858,600.0
2014-07-29 13:45:00,92.0,92.03,92.0,92.02,1100.0,90.8283,90.858,90.8283,90.8481,1100.0
2014-07-29 13:50:00,92.02,92.02,91.85,91.88,1200.0,90.8481,90.8481,90.6803,90.7099,1200.0
2014-07-29 13:55:00,91.92,92.1,91.92,92.06,1000.0,90.7494,90.9271,90.7494,90.8876,1000.0
2014-07-29 14:00:00,92.0,92.03,92.0,92.01,300.0,90.8283,90.858,90.8283,90.8382,300.0
2014-07-29 14:05:00,92.14,92.14,92.05,92.09,800.0,90.9666,90.9666,90.8777,90.9172,800.0
2014-07-29 14:10:00,92.14,92.18,92.14,92.16,1200.0,90.9666,91.006,90.9666,90.9863,1200.0
2014-07-29 14:15:00,92.16,92.26,92.08,92.09,2800.0,90.9863,91.085,90.9073,90.9172,2800.0
2014-07-29 14:20:00,92.04,92.04,91.77,91.89,4200.0,90.8678,90.8678,90.6013,90.7197,4200.0
2014-07-29 14:25:00,91.88,91.88,91.44,91.56,31600.0,90.7099,90.7099,90.2755,90.3939,31600.0
2014-07-29 14:30:00,91.64,91.65,91.52,91.52,1300.0,90.4729,90.4828,90.3545,90.3545,1300.0
2014-07-29 14:35:00,91.57,91.57,91.34,91.45,4200.0,90.4038,90.4038,90.1767,90.2853,4200.0
2014-07-29 14:40:00,91.45,91.48,91.41,91.45,1300.0,90.2853,90.315,90.2459,90.2853,1300.0
2014-07-29 14:45:00,91.26,91.56,91.26,91.55,3500.0,90.0978,90.3939,90.0978,90.3841,3500.0
2014-07-29 14:50:00,91.55,91.66,91.55,91.59,3800.0,90.3841,90.4927,90.3841,90.4236,3800.0
2014-07-29 14:55:00,91.59,91.59,91.47,91.51,2800.0,90.4236,90.4236,90.3051,90.3446,2800.0
2014-07-29 15:00:00,91.51,91.51,91.25,91.31,3700.0,90.3446,90.3446,90.0879,90.1471,3700.0
2014-07-29 15:05:00,91.37,91.37,91.24,91.33,1400.0,90.2064,90.2064,90.078,90.1669,1400.0
2014-07-29 15:10:00,91.28,91.44,91.18,91.37,8700.0,90.1175,90.2755,90.0188,90.2064,8700.0
2014-07-29 15:15:00,91.33,91.36,91.24,91.31,5500.0,90.1669,90.1965,90.078,90.1471,5500.0
2014-07-29 15:20:00,91.31,91.34,91.24,91.25,3900.0,90.1471,90.1767,90.078,90.0879,3900.0
2014-07-29 15:25:00,91.27,91.37,91.25,91.28,2900.0,90.1076,90.2064,90.0879,90.1175,2900.0
2014-07-29 15:30:00,91.2,91.26,91.05,91.17,4500.0,90.0385,90.0978,89.8904,90.0089,4500.0
2014-07-29 15:35:00,91.09,91.26,91.09,91.18,5400.0,89.9299,90.0978,89.9299,90.0188,5400.0
2014-07-29 15:40:00,91.18,91.23,90.97,91.0,3600.0,90.0188,90.0681,89.8115,89.8411,3600.0
2014-07-29 15:45:00,91.0,91.06,90.9,90.99,5300.0,89.8411,89.9003,89.7423,89.8312,5300.0
2014-07-29 15:50:00,91.01,91.04,90.9,90.93,5100.0,89.8509,89.8806,89.7423,89.772,5100.0
2014-07-29 15:55:00,90.91,91.01,90.9,90.95,11000.0,89.7522,89.8509,89.7423,89.7917,11000.0
2014-07-30 09:30:00,91.57,92.23,91.15,92.1,1500.0,90.4038,91.0554,89.9892,90.9271,1500.0
2014-07-30 09:35:00,92.15,92.19,92.0,92.03,9900.0,90.9764,91.0159,90.8283,90.858,9900.0
2014-07-30 09:40:00,91.92,92.3,91.78,92.24,2900.0,90.7494,91.1245,90.6111,91.0653,2900.0
2014-07-30 09:45:00,92.31,93.0,92.1,92.46,7700.0,91.1344,91.8156,90.9271,91.2825,7700.0
2014-07-30 09:50:00,92.54,92.75,92.15,92.7,13700.0,91.3615,91.5688,90.9764,91.5194,13700.0
2014-07-30 09:55:00,92.75,92.96,92.17,92.47,14000.0,91.5688,91.7761,90.9962,91.2924,14000.0
2014-07-30 10:00:00,92.49,92.85,92.24,92.73,13700.0,91.3121,91.6675,91.0653,91.549,13700.0
2014-07-30 10:05:00,92.65,93.19,92.27,93.19,14100.0,91.4701,92.0032,91.0949,92.0032,14100.0
2014-07-30 10:10:00,93.0,93.0,92.68,92.81,7700.0,91.8156,91.8156,91.4997,91.628,7700.0
2014-07-30 10:15:00,92.81,93.1,92.61,92.98,4800.0,91.628,91.9143,91.4306,91.7959,4800.0
2014-07-30 10:20:00,92.9,93.28,92.87,93.17,3600.0,91.7169,92.092,91.6873,91.9834,3600.0
2014-07-30 10:25:00,93.04,93.4,92.93,93.4,3200.0,91.8551,92.2105,91.7465,92.2105,3200.0
2014-07-30 10:30:00,93.15,93.15,92.98,93.0,1700.0,91.9637,91.9637,91.7959,91.8156,1700.0
2014-07-30 10:35:00,93.2,93.4,93.2,93.34,1700.0,92.0131,92.2105,92.0131,92.1513,1700.0
2014-07-30 10:40:00,93.27,93.29,92.95,93.08,9800.0,92.0822,92.1019,91.7662,91.8946,9800.0
2014-07-30 10:45:00,93.08,93.5,92.9,93.5,31300.0,91.8946,92.3092,91.7169,92.3092,31300.0
2014-07-30 10:50:00,93.39,93.7,93.39,93.39,9000.0,92.2006,92.5067,92.2006,92.2006,9000.0
2014-07-30 10:55:00,93.34,93.55,93.23,93.55,6800.0,92.1513,92.3586,92.0427,92.3586,6800.0
2014-07-30 11:00:00,93.31,93.35,93.15,93.2,10600.0,92.1217,92.1611,91.9637,92.0131,10600.0
2014-07-30 11:05:00,93.25,93.26,93.1,93.15,1900.0,92.0624,92.0723,91.9143,91.9637,1900.0
2014-07-30 11:10:00,93.16,93.2,92.77,93.2,9500.0,91.9736,92.0131,91.5885,92.0131,9500.0
2014-07-30 11:15:00,93.2,93.3,93.18,93.3,700.0,92.0131,92.1118,91.9933,92.1118,700.0
2014-07-30 11:20:00,93.3,93.33,93.07,93.33,6200.0,92.1118,92.1414,91.8847,92.1414,6200.0
2014-07-30 11:25:00,93.5,93.5,93.39,93.39,1200.0,92.3092,92.3092,92.2006,92.2006,1200.0
2014-07-30 11:30:00,93.5,93.56,93.42,93.42,1100.0,92.3092,92.3685,92.2303,92.2303,1100.0
2014-07-30 11:35:00,93.61,93.61,93.52,93.52,400.0,92.4178,92.4178,92.329,92.329,400.0
2014-07-30 11:40:00,93.51,93.54,93.32,93.45,1400.0,92.3191,92.3487,92.1315,92.2599,1400.0
2014-07-30 11:45:00,93.34,93.45,93.28,93.44,800.0,92.1513,92.2599,92.092,92.25,800.0
2014-07-30 11:50:00,93.37,93.37,93.3,93.3,1000.0,92.1809,92.1809,92.1118,92.1118,1000.0
2014-07-30 11:55:00,93.14,93.37,93.14,93.33,4500.0,91.9538,92.1809,91.9538,92.1414,4500.0
2014-07-30 12:00:00,93.34,93.56,93.29,93.56,2700.0,92.1513,92.3685,92.1019,92.3685,2700.0
2014-07-30 12:05:00,93.57,93.57,93.41,93.41,1300.0,92.3783,92.3783,92.2204,92.2204,1300.0
2014-07-30 12:10:00,93.37,93.48,93.29,93.48,800.0,92.1809,92.2895,92.1019,92.2895,800.0
2014-07-30 12:15:00,93.56,93.66,93.44,93.53,3100.0,92.3685,92.4672,92.25,92.3389,3100.0
2014-07-30 12:20:00,93.53,93.73,93.53,93.65,1100.0,92.3389,92.5363,92.3389,92.4573,1100.0
2014-07-30 12:25:00,93.54,93.65,93.54,93.61,300.0,92.3487,92.4573,92.3487,92.4178,300.0
2014-07-30 12:30:00,93.61,93.75,93.6,93.69,2200.0,92.4178,92.5561,92.408,92.4968,2200.0
2014-07-30 12:35:00,93.77,94.0,93.77,94.0,3300.0,92.5758,92.8029,92.5758,92.8029,3300.0
2014-07-30 12:40:00,93.95,94.22,93.95,94.06,6900.0,92.7535,93.0201,92.7535,92.8621,6900.0
2014-07-30 12:45:00,94.13,94.24,94.13,94.2,700.0,92.9312,93.0398,92.9312,93.0003,700.0
2014-07-30 12:50:00,94.2,94.2,94.0,94.0,1800.0,93.0003,93.0003,92.8029,92.8029,1800.0
2014-07-30 12:55:00,94.0,94.0,93.9,94.0,2700.0,92.8029,92.8029,92.7041,92.8029,2700.0
2014-07-30 13:00:00,94.0,94.08,94.0,94.0,1200.0,92.8029,92.8819,92.8029,92.8029,1200.0
2014-07-30 13:05:00,94.01,94.05,94.0,94.05,600.0,92.8127,92.8522,92.8029,92.8522,600.0
2014-07-30 13:10:00,94.04,94.04,93.97,93.99,700.0,92.8424,92.8424,92.7733,92.793,700.0
2014-07-30 13:15:00,94.17,94.18,94.04,94.18,400.0,92.9707,92.9806,92.8424,92.9806,400.0
2014-07-30 13:20:00,94.18,94.18,94.18,94.18,0.0,92.9806,92.9806,92.9806,92.9806,0.0
2014-07-30 13:25:00,94.05,94.1,93.89,94.1,1900.0,92.8522,92.9016,92.6943,92.9016,1900.0
2014-07-30 13:30:00,94.05,94.09,94.03,94.09,1800.0,92.8522,92.8917,92.8325,92.8917,1800.0
2014-07-30 13:35:00,94.01,94.01,93.85,93.98,1200.0,92.8127,92.8127,92.6548,92.7831,1200.0
2014-07-30 13:40:00,93.97,93.99,93.82,93.99,2600.0,92.7733,92.793,92.6252,92.793,2600.0
2014-07-30 13:45:00,94.0,94.13,93.94,94.13,800.0,92.8029,92.9312,92.7436,92.9312,800.0
2014-07-30 13:50:00,94.13,94.14,93.78,93.9,9100.0,92.9312,92.9411,92.5857,92.7041,9100.0
2014-07-30 13:55:00,93.76,93.85,93.76,93.85,1500.0,92.5659,92.6548,92.5659,92.6548,1500.0
2014-07-30 14:00:00,93.73,93.94,93.66,93.77,2100.0,92.5363,92.7436,92.4672,92.5758,2100.0
2014-07-30 14:05:00,93.84,94.0,93.8,93.85,1800.0,92.6449,92.8029,92.6054,92.6548,1800.0
2014-07-30 14:10:00,93.8,93.94,93.79,93.94,1600.0,92.6054,92.7436,92.5955,92.7436,1600.0
2014-07-30 14:15:00,93.8,93.94,93.73,93.87,2200.0,92.6054,92.7436,92.5363,92.6745,2200.0
2014-07-30 14:20:00,93.73,93.99,93.71,93.98,3500.0,92.5363,92.793,92.5166,92.7831,3500.0
2014-07-30 14:25:00,93.8,93.99,93.68,93.69,5000.0,92.6054,92.793,92.4869,92.4968,5000.0
2014-07-30 14:30:00,93.85,94.0,93.77,93.88,1200.0,92.6548,92.8029,92.5758,92.6844,1200.0
2014-07-30 14:35:00,93.81,93.96,93.65,93.75,4700.0,92.6153,92.7634,92.4573,92.5561,4700.0
2014-07-30 14:40:00,93.78,93.85,93.77,93.79,1500.0,92.5857,92.6548,92.5758,92.5955,1500.0
2014-07-30 14:45:00,93.65,93.76,93.5,93.63,7300.0,92.4573,92.5659,92.3092,92.4376,7300.0
2014-07-30 14:50:00,93.63,93.79,93.6,93.73,5000.0,92.4376,92.5955,92.408,92.5363,5000.0
2014-07-30 14:55:00,93.77,93.9,93.67,93.9,12600.0,92.5758,92.7041,92.4771,92.7041,12600.0
2014-07-30 15:00:00,93.85,93.99,93.62,93.99,4000.0,92.6548,92.793,92.4277,92.793,4000.0
2014-07-30 15:05:00,93.87,93.97,93.72,93.88,2600.0,92.6745,92.7733,92.5264,92.6844,2600.0
2014-07-30 15:10:00,93.78,93.8,93.59,93.8,3300.0,92.5857,92.6054,92.3981,92.6054,3300.0
2014-07-30 15:15:00,93.81,93.99,93.81,93.94,1900.0,92.6153,92.793,92.6153,92.7436,1900.0
2014-07-30 15:20:00,93.93,94.18,93.73,93.96,16800.0,92.7338,92.9806,92.5363,92.7634,16800.0
2014-07-30 15:25:00,93.95,94.05,93.76,93.99,3400.0,92.7535,92.8522,92.5659,92.793,3400.0
2014-07-30 15:30:00,94.05,94.48,93.96,94.4,82600.0,92.8522,93.2768,92.7634,93.1978,82600.0
2014-07-30 15:35:00,94.35,94.48,94.23,94.23,6600.0,93.1484,93.2768,93.0299,93.0299,6600.0
2014-07-30 15:40:00,94.18,94.27,94.1,94.1,6300.0,92.9806,93.0694,92.9016,92.9016,6300.0
2014-07-30 15:45:00,94.07,94.4,94.06,94.4,8600.0,92.872,93.1978,92.8621,93.1978,8600.0
2014-07-30 15:50:00,94.37,94.39,94.22,94.22,14500.0,93.1682,93.1879,93.0201,93.0201,14500.0
2014-07-30 15:55:00,94.22,94.22,94.03,94.06,16800.0,93.0201,93.0201,92.8325,92.8621,16800.0
2014-07-31 09:30:00,92.77,93.4,92.77,92.98,4100.0,91.5885,92.2105,91.5885,91.7959,4100.0
2014-07-31 09:35:00,93.03,93.7,92.99,93.42,10800.0,91.8452,92.5067,91.8057,92.2303,10800.0
2014-07-31 09:40:00,93.31,93.62,93.19,93.49,3500.0,92.1217,92.4277,92.0032,92.2994,3500.0
2014-07-31 09:45:00,93.39,93.43,93.16,93.2,1600.0,92.2006,92.2401,91.9736,92.0131,1600.0
2014-07-31 09:50:00,93.2,93.46,92.72,92.72,5600.0,92.0131,92.2697,91.5392,91.5392,5600.0
2014-07-31 09:55:00,92.87,93.05,92.75,92.94,3900.0,91.6873,91.865,91.5688,91.7564,3900.0
2014-07-31 10:00:00,92.8,93.11,92.65,93.08,13400.0,91.6182,91.9242,91.4701,91.8946,13400.0
2014-07-31 10:05:00,93.08,93.21,93.04,93.12,6100.0,91.8946,92.0229,91.8551,91.9341,6100.0
2014-07-31 10:10:00,93.12,93.21,92.97,93.08,1300.0,91.9341,92.0229,91.786,91.8946,1300.0
2014-07-31 10:15:00,93.09,93.3,93.04,93.3,3700.0,91.9045,92.1118,91.8551,92.1118,3700.0
2014-07-31 10:20:00,93.3,93.3,92.76,92.94,2900.0,92.1118,92.1118,91.5787,91.7564,2900.0
2014-07-31 10:25:00,92.8,92.94,92.67,92.89,9200.0,91.6182,91.7564,91.4898,91.707,9200.0
2014-07-31 10:30:00,92.91,92.91,92.67,92.74,7300.0,91.7268,91.7268,91.4898,91.5589,7300.0
2014-07-31 10:35:00,92.71,92.76,92.25,92.53,5300.0,91.5293,91.5787,91.0752,91.3516,5300.0
2014-07-31 10:40:00,92.23,92.23,92.23,92.23,100.0,91.0554,91.0554,91.0554,91.0554,100.0
2014-07-31 10:45:00,92.24,92.44,92.24,92.4,2500.0,91.0653,91.2627,91.0653,91.2232,2500.0
2014-07-31 10:50:00,92.4,92.61,92.37,92.55,3400.0,91.2232,91.4306,91.1936,91.3713,3400.0
2014-07-31 10:55:00,92.5,92.59,92.25,92.25,2400.0,91.322,91.4108,91.0752,91.0752,2400.0
2014-07-31 11:00:00,92.26,92.86,92.26,92.55,12400.0,91.085,91.6774,91.085,91.3713,12400.0
2014-07-31 11:05:00,92.63,92.75,92.52,92.65,6900.0,91.4503,91.5688,91.3417,91.4701,6900.0
2014-07-31 11:10:00,92.65,92.65,92.24,92.42,6500.0,91.4701,91.4701,91.0653,91.243,6500.0
2014-07-31 11:15:00,92.4,92.4,92.12,92.31,4000.0,91.2232,91.2232,90.9468,91.1344,4000.0
2014-07-31 11:20:00,92.3,92.3,92.16,92.18,2200.0,91.1245,91.1245,90.9863,91.006,2200.0
2014-07-31 11:25:00,92.16,92.32,91.96,91.96,6500.0,90.9863,91.1443,90.7888,90.7888,6500.0
2014-07-31 11:30:00,92.04,92.18,91.84,91.99,4800.0,90.8678,91.006,90.6704,90.8185,4800.0
2014-07-31 11:35:00,92.03,92.64,92.03,92.6,3600.0,90.858,91.4602,90.858,91.4207,3600.0
2014-07-31 11:40:00,92.55,92.84,92.49,92.61,8100.0,91.3713,91.6576,91.3121,91.4306,8100.0
2014-07-31 11:45:00,92.59,92.7,92.54,92.6,2500.0,91.4108,91.5194,91.3615,91.4207,2500.0
2014-07-31 11:50:00,92.45,92.61,92.44,92.52,12000.0,91.2726,91.4306,91.2627,91.3417,12000.0
2014-07-31 11:55:00,92.55,92.57,92.51,92.55,2400.0,91.3713,91.3911,91.3318,91.3713,2400.0
2014-07-31 12:00:00,92.57,93.11,92.56,92.97,32200.0,91.3911,91.9242,91.3812,91.786,32200.0
2014-07-31 12:05:00,92.95,93.03,92.63,92.7,5500.0,91.7662,91.8452,91.4503,91.5194,5500.0
2014-07-31 12:10:00,92.7,92.95,92.63,92.81,2800.0,91.5194,91.7662,91.4503,91.628,2800.0
2014-07-31 12:15:00,92.66,92.76,92.57,92.69,5000.0,91.4799,91.5787,91.3911,91.5096,5000.0
2014-07-31 12:20:00,92.63,92.71,92.63,92.68,1900.0,91.4503,91.5293,91.4503,91.4997,1900.0
2014-07-31 12:25:00,92.73,92.78,92.73,92.76,1000.0,91.549,91.5984,91.549,91.5787,1000.0
2014-07-31 12:30:00,92.79,92.88,92.75,92.88,1300.0,91.6083,91.6971,91.5688,91.6971,1300.0
2014-07-31 12:35:00,92.88,92.88,92.58,92.65,2100.0,91.6971,91.6971,91.401,91.4701,2100.0
2014-07-31 12:40:00,92.65,92.65,92.51,92.61,5500.0,91.4701,91.4701,91.3318,91.4306,5500.0
2014-07-31 12:45:00,92.67,92.96,92.67,92.83,1900.0,91.4898,91.7761,91.4898,91.6478,1900.0
2014-07-31 12:50:00,92.91,93.0,92.87,93.0,3200.0,91.7268,91.8156,91.6873,91.8156,3200.0
2014-07-31 12:55:00,93.0,93.0,92.9,92.9,3200.0,91.8156,91.8156,91.7169,91.7169,3200.0
2014-07-31 13:00:00,92.9,92.93,92.9,92.92,300.0,91.7169,91.7465,91.7169,91.7366,300.0
2014-07-31 13:05:00,92.9,92.9,92.75,92.75,800.0,91.7169,91.7169,91.5688,91.5688,800.0
2014-07-31 13:10:00,92.75,92.75,92.75,92.75,200.0,91.5688,91.5688,91.5688,91.5688,200.0
2014-07-31 13:15:00,92.75,92.83,92.65,92.65,1700.0,91.5688,91.6478,91.4701,91.4701,1700.0
2014-07-31 13:20:00,92.64,92.64,92.47,92.59,4000.0,91.4602,91.4602,91.2924,91.4108,4000.0
2014-07-31 13:25:00,92.57,92.67,92.55,92.67,1900.0,91.3911,91.4898,91.3713,91.4898,1900.0
2014-07-31 13:30:00,92.76,92.81,92.76,92.81,500.0,91.5787,91.628,91.5787,91.628,500.0
2014-07-31 13:35:00,92.82,92.89,92.76,92.86,3100.0,91.6379,91.707,91.5787,91.6774,3100.0
2014-07-31 13:40:00,92.8,92.81,92.63,92.63,1900.0,91.6182,91.628,91.4503,91.4503,1900.0
2014-07-31 13:45:00,92.63,92.73,92.63,92.69,1400.0,91.4503,91.549,91.4503,91.5096,1400.0
2014-07-31 13:50:00,92.79,92.81,92.79,92.81,200.0,91.6083,91.628,91.6083,91.628,200.0
2014-07-31 13:55:00,92.82,92.9,92.72,92.72,1700.0,91.6379,91.7169,91.5392,91.5392,1700.0
2014-07-31 14:00:00,92.8,92.81,92.66,92.66,500.0,91.6182,91.628,91.4799,91.4799,500.0
2014-07-31 14:05:00,92.82,92.83,92.81,92.83,400.0,91.6379,91.6478,91.628,91.6478,400.0
2014-07-31 14:10:00,92.68,92.68,92.51,92.51,1600.0,91.4997,91.4997,91.3318,91.3318,1600.0
2014-07-31 14:15:00,92.62,92.68,92.51,92.65,8300.0,91.4404,91.4997,91.3318,91.4701,8300.0
2014-07-31 14:20:00,92.77,92.88,92.77,92.81,1100.0,91.5885,91.6971,91.5885,91.628,1100.0
2014-07-31 14:25:00,92.73,92.79,92.67,92.67,700.0,91.549,91.6083,91.4898,91.4898,700.0
2014-07-31 14:30:00,92.67,92.69,92.62,92.67,3000.0,91.4898,91.5096,91.4404,91.4898,3000.0
2014-07-31 14:35:00,92.66,92.66,92.56,92.62,2300.0,91.4799,91.4799,91.3812,91.4404,2300.0
2014-07-31 14:40:00,92.62,92.62,92.51,92.53,2300.0,91.4404,91.4404,91.3318,91.3516,2300.0
2014-07-31 14:45:00,92.52,92.59,92.41,92.55,2200.0,91.3417,91.4108,91.2331,91.3713,2200.0
2014-07-31 14:50:00,92.57,92.71,92.51,92.51,1400.0,91.3911,91.5293,91.3318,91.3318,1400.0
2014-07-31 14:55:00,92.63,92.7,92.51,92.52,3500.0,91.4503,91.5194,91.3318,91.3417,3500.0
2014-07-31 15:00:00,92.51,92.8,92.51,92.8,700.0,91.3318,91.6182,91.3318,91.6182,700.0
2014-07-31 15:05:00,92.78,92.78,92.51,92.59,3600.0,91.5984,91.5984,91.3318,91.4108,3600.0
2014-07-31 15:10:00,92.55,92.71,92.51,92.51,3900.0,91.3713,91.5293,91.3318,91.3318,3900.0
2014-07-31 15:15:00,92.51,92.61,92.45,92.57,15000.0,91.3318,91.4306,91.2726,91.3911,15000.0
2014-07-31 15:20:00,92.57,92.73,92.53,92.61,5600.0,91.3911,91.549,91.3516,91.4306,5600.0
2014-07-31 15:25:00,92.63,92.68,92.51,92.51,7000.0,91.4503,91.4997,91.3318,91.3318,7000.0
2014-07-31 15:30:00,92.57,93.0,92.51,92.55,7300.0,91.3911,91.8156,91.3318,91.3713,7300.0
2014-07-31 15:35:00,92.56,92.89,92.56,92.62,3600.0,91.3812,91.707,91.3812,91.4404,3600.0
2014-07-31 15:40:00,92.52,93.0,92.52,92.96,8900.0,91.3417,91.8156,91.3417,91.7761,8900.0
2014-07-31 15:45:00,92.92,92.93,92.59,92.77,5100.0,91.7366,91.7465,91.4108,91.5885,5100.0
2014-07-31 15:50:00,92.76,92.76,92.51,92.62,8900.0,91.5787,91.5787,91.3318,91.4404,8900.0
2014-07-31 15:55:00,92.67,92.69,92.51,92.52,21200.0,91.4898,91.5096,91.3318,91.3417,21200.0
2014-08-01 09:30:00,92.5,92.87,92.26,92.46,8400.0,91.322,91.6873,91.085,91.2825,8400.0
2014-08-01 09:35:00,92.43,93.26,92.43,93.26,10400.0,91.2529,92.0723,91.2529,92.0723,10400.0
2014-08-01 09:40:00,93.25,93.39,92.87,92.87,4900.0,92.0624,92.2006,91.6873,91.6873,4900.0
2014-08-01 09:45:00,92.95,93.06,92.49,92.51,10100.0,91.7662,91.8748,91.3121,91.3318,10100.0
2014-08-01 09:50:00,92.62,92.72,92.38,92.48,20400.0,91.4404,91.5392,91.2035,91.3022,20400.0
2014-08-01 09:55:00,92.53,92.6,92.46,92.6,4800.0,91.3516,91.4207,91.2825,91.4207,4800.0
2014-08-01 10:00:00,92.53,92.62,91.83,92.0,18400.0,91.3516,91.4404,90.6605,90.8283,18400.0
2014-08-01 10:05:00,92.04,92.04,91.71,91.84,10100.0,90.8678,90.8678,90.542,90.6704,10100.0
2014-08-01 10:10:00,91.92,91.93,91.28,91.51,5900.0,90.7494,90.7592,90.1175,90.3446,5900.0
2014-08-01 10:15:00,91.49,91.96,91.25,91.75,9500.0,90.3248,90.7888,90.0879,90.5815,9500.0
2014-08-01 10:20:00,91.75,92.07,91.74,91.97,16400.0,90.5815,90.8974,90.5717,90.7987,16400.0
2014-08-01 10:25:00,91.98,92.14,91.98,92.11,9400.0,90.8086,90.9666,90.8086,90.9369,9400.0
2014-08-01 10:30:00,92.11,92.12,91.74,91.99,7600.0,90.9369,90.9468,90.5717,90.8185,7600.0
2014-08-01 10:35:00,91.99,92.29,91.78,92.29,4800.0,90.8185,91.1146,90.6111,91.1146,4800.0
2014-08-01 10:40:00,92.16,92.76,92.16,92.4,14400.0,90.9863,91.5787,90.9863,91.2232,14400.0
2014-08-01 10:45:00,92.4,92.4,91.92,92.06,3000.0,91.2232,91.2232,90.7494,90.8876,3000.0
2014-08-01 10:50:00,91.94,92.04,91.59,92.04,5600.0,90.7691,90.8678,90.4236,90.8678,5600.0
2014-08-01 10:55:00,91.83,91.91,91.34,91.91,6600.0,90.6605,90.7395,90.1767,90.7395,6600.0
2014-08-01 11:00:00,91.82,91.93,91.3,91.3,4400.0,90.6506,90.7592,90.1373,90.1373,4400.0
2014-08-01 11:05:00,91.39,91.47,91.11,91.11,1500.0,90.2261,90.3051,89.9497,89.9497,1500.0
2014-08-01 11:10:00,91.26,91.44,91.01,91.44,8300.0,90.0978,90.2755,89.8509,90.2755,8300.0
2014-08-01 11:15:00,91.31,91.38,91.01,91.31,4600.0,90.1471,90.2162,89.8509,90.1471,4600.0
2014-08-01 11:20:00,91.2,91.44,91.2,91.41,3800.0,90.0385,90.2755,90.0385,90.2459,3800.0
2014-08-01 11:25:00,91.41,91.51,91.34,91.41,1000.0,90.2459,90.3446,90.1767,90.2459,1000.0
2014-08-01 11:30:00,91.35,91.35,91.07,91.14,5100.0,90.1866,90.1866,89.9102,89.9793,5100.0
2014-08-01 11:35:00,91.09,91.35,91.0,91.35,7900.0,89.9299,90.1866,89.8411,90.1866,7900.0
2014-08-01 11:40:00,91.34,91.56,91.21,91.28,5300.0,90.1767,90.3939,90.0484,90.1175,5300.0
2014-08-01 11:45:00,91.24,91.52,91.1,91.1,2500.0,90.078,90.3545,89.9398,89.9398,2500.0
2014-08-01 11:50:00,91.02,91.15,90.78,91.08,6300.0,89.8608,89.9892,89.6239,89.9201,6300.0
2014-08-01 11:55:00,90.93,90.98,90.78,90.78,700.0,89.772,89.8213,89.6239,89.6239,700.0
2014-08-01 12:00:00,90.93,90.93,90.63,90.91,3900.0,89.772,89.772,89.4758,89.7522,3900.0
2014-08-01 12:05:00,91.09,91.1,90.84,90.99,1100.0,89.9299,89.9398,89.6831,89.8312,1100.0
2014-08-01 12:10:00,90.8,90.89,90.76,90.83,1400.0,89.6436,89.7325,89.6041,89.6732,1400.0
2014-08-01 12:15:00,90.92,91.33,90.84,91.3,2800.0,89.7621,90.1669,89.6831,90.1373,2800.0
2014-08-01 12:20:00,91.23,91.4,91.14,91.4,2700.0,90.0681,90.236,89.9793,90.236,2700.0
2014-08-01 12:25:00,91.23,91.34,91.14,91.26,2400.0,90.0681,90.1767,89.9793,90.0978,2400.0
2014-08-01 12:30:00,91.27,91.44,91.12,91.44,1700.0,90.1076,90.2755,89.9595,90.2755,1700.0
2014-08-01 12:35:00,91.38,91.59,91.31,91.44,1100.0,90.2162,90.4236,90.1471,90.2755,1100.0
2014-08-01 12:40:00,91.3,91.33,91.11,91.11,600.0,90.1373,90.1669,89.9497,89.9497,600.0
2014-08-01 12:45:00,91.21,91.21,91.0,91.14,2500.0,90.0484,90.0484,89.8411,89.9793,2500.0
2014-08-01 12:50:00,91.13,91.16,90.91,91.14,2200.0,89.9694,89.999,89.7522,89.9793,2200.0
2014-08-01 12:55:00,91.14,91.2,91.05,91.19,1600.0,89.9793,90.0385,89.8904,90.0287,1600.0
2014-08-01 13:00:00,91.06,91.17,90.79,90.94,4400.0,89.9003,90.0089,89.6337,89.7818,4400.0
2014-08-01 13:05:00,90.94,90.98,90.77,90.98,2300.0,89.7818,89.8213,89.614,89.8213,2300.0
2014-08-01 13:10:00,90.99,91.0,90.87,90.87,700.0,89.8312,89.8411,89.7127,89.7127,700.0
2014-08-01 13:15:00,90.91,90.96,90.77,90.95,3100.0,89.7522,89.8016,89.614,89.7917,3100.0
2014-08-01 13:20:00,90.81,91.0,90.8,90.99,4300.0,89.6535,89.8411,89.6436,89.8312,4300.0
2014-08-01 13:25:00,91.0,91.0,90.97,91.0,2700.0,89.8411,89.8411,89.8115,89.8411,2700.0
2014-08-01 13:30:00,91.0,91.0,90.87,91.0,2100.0,89.8411,89.8411,89.7127,89.8411,2100.0
2014-08-01 13:35:00,90.99,91.0,90.82,90.97,5700.0,89.8312,89.8411,89.6634,89.8115,5700.0
2014-08-01 13:40:00,90.97,91.0,90.9,90.93,10800.0,89.8115,89.8411,89.7423,89.772,10800.0
2014-08-01 13:45:00,90.99,91.0,90.91,90.94,2400.0,89.8312,89.8411,89.7522,89.7818,2400.0
2014-08-01 13:50:00,91.0,91.0,90.86,90.96,5800.0,89.8411,89.8411,89.7029,89.8016,5800.0
2014-08-01 13:55:00,91.0,91.0,90.95,91.0,5600.0,89.8411,89.8411,89.7917,89.8411,5600.0
2014-08-01 14:00:00,91.0,91.0,90.7,90.84,7400.0,89.8411,89.8411,89.5449,89.6831,7400.0
2014-08-01 14:05:00,90.84,91.0,90.83,91.0,2900.0,89.6831,89.8411,89.6732,89.8411,2900.0
2014-08-01 14:10:00,91.0,91.0,90.92,90.96,6900.0,89.8411,89.8411,89.7621,89.8016,6900.0
2014-08-01 14:15:00,91.0,91.02,90.97,91.0,7000.0,89.8411,89.8608,89.8115,89.8411,7000.0
2014-08-01 14:20:00,91.0,91.0,90.87,90.95,3700.0,89.8411,89.8411,89.7127,89.7917,3700.0
2014-08-01 14:25:00,90.97,91.02,90.88,90.95,4700.0,89.8115,89.8608,89.7226,89.7917,4700.0
2014-08-01 14:30:00,90.95,91.0,90.95,90.98,3100.0,89.7917,89.8411,89.7917,89.8213,3100.0
2014-08-01 14:35:00,90.98,91.0,90.95,91.0,3900.0,89.8213,89.8411,89.7917,89.8411,3900.0
2014-08-01 14:40:00,90.99,91.0,90.92,90.98,5400.0,89.8312,89.8411,89.7621,89.8213,5400.0
2014-08-01 14:45:00,90.93,91.45,90.93,91.32,13500.0,89.772,90.2853,89.772,90.157,13500.0
2014-08-01 14:50:00,91.3,91.43,91.07,91.3,7400.0,90.1373,90.2656,89.9102,90.1373,7400.0
2014-08-01 14:55:00,91.27,91.37,91.23,91.29,3900.0,90.1076,90.2064,90.0681,90.1274,3900.0
2014-08-01 15:00:00,91.41,91.46,91.23,91.39,4300.0,90.2459,90.2952,90.0681,90.2261,4300.0
2014-08-01 15:05:00,91.45,91.5,91.37,91.49,5000.0,90.2853,90.3347,90.2064,90.3248,5000.0
2014-08-01 15:10:00,91.48,91.61,91.38,91.38,2800.0,90.315,90.4433,90.2162,90.2162,2800.0
2014-08-01 15:15:00,91.38,91.62,91.38,91.62,2400.0,90.2162,90.4532,90.2162,90.4532,2400.0
2014-08-01 15:20:00,91.79,91.84,91.75,91.84,3000.0,90.621,90.6704,90.5815,90.6704,3000.0
2014-08-01 15:25:00,91.83,91.83,91.54,91.54,4500.0,90.6605,90.6605,90.3742,90.3742,4500.0
2014-08-01 15:30:00,91.51,91.56,91.35,91.37,7600.0,90.3446,90.3939,90.1866,90.2064,7600.0
2014-08-01 15:35:00,91.45,91.59,91.4,91.59,1900.0,90.2853,90.4236,90.236,90.4236,1900.0
2014-08-01 15:40:00,91.53,91.6,91.51,91.57,3700.0,90.3643,90.4334,90.3446,90.4038,3700.0
2014-08-01 15:45:00,91.49,91.52,91.29,91.41,14100.0,90.3248,90.3545,90.1274,90.2459,14100.0
2014-08-01 15:50:00,91.41,91.51,91.37,91.49,9600.0,90.2459,90.3446,90.2064,90.3248,9600.0
2014-08-01 15:55:00,91.45,91.7,91.44,91.64,16000.0,90.2853,90.5322,90.2755,90.4729,16000.0
2014-08-04 09:30:00,91.63,92.0,91.63,91.98,4000.0,90.4631,90.8283,90.4631,90.8086,4000.0
2014-08-04 09:35:00,91.98,92.95,91.96,92.92,3600.0,90.8086,91.7662,90.7888,91.7366,3600.0
2014-08-04 09:40:00,92.72,92.72,91.78,92.05,9500.0,91.5392,91.5392,90.6111,90.8777,9500.0
2014-08-04 09:45:00,92.18,92.51,92.14,92.51,1400.0,91.006,91.3318,90.9666,91.3318,1400.0
2014-08-04 09:50:00,92.61,92.61,92.14,92.39,5600.0,91.4306,91.4306,90.9666,91.2134,5600.0
2014-08-04 09:55:00,92.59,92.59,92.07,92.22,7500.0,91.4108,91.4108,90.8974,91.0455,7500.0
2014-08-04 10:00:00,92.4,92.4,91.86,91.98,4100.0,91.2232,91.2232,90.6901,90.8086,4100.0
2014-08-04 10:05:00,91.8,92.11,91.79,92.01,2000.0,90.6309,90.9369,90.621,90.8382,2000.0
2014-08-04 10:10:00,91.96,91.96,91.53,91.66,3400.0,90.7888,90.7888,90.3643,90.4927,3400.0
2014-08-04 10:15:00,91.66,91.88,91.64,91.77,2500.0,90.4927,90.7099,90.4729,90.6013,2500.0
2014-08-04 10:20:00,91.79,92.03,91.79,92.02,2300.0,90.621,90.858,90.621,90.8481,2300.0
2014-08-04 10:25:00,91.94,91.98,91.78,91.78,1200.0,90.7691,90.8086,90.6111,90.6111,1200.0
2014-08-04 10:30:00,91.81,92.0,91.71,91.71,2500.0,90.6408,90.8283,90.542,90.542,2500.0
2014-08-04 10:35:00,91.85,91.85,91.68,91.75,1400.0,90.6803,90.6803,90.5124,90.5815,1400.0
2014-08-04 10:40:00,91.85,91.85,91.78,91.79,400.0,90.6803,90.6803,90.6111,90.621,400.0
2014-08-04 10:45:00,91.7,91.94,91.65,91.94,3200.0,90.5322,90.7691,90.4828,90.7691,3200.0
2014-08-04 10:50:00,91.96,91.96,91.79,91.94,900.0,90.7888,90.7888,90.621,90.7691,900.0
2014-08-04 10:55:00,91.89,91.89,91.57,91.65,4600.0,90.7197,90.7197,90.4038,90.4828,4600.0
2014-08-04 11:00:00,91.7,91.78,91.64,91.65,1400.0,90.5322,90.6111,90.4729,90.4828,1400.0
2014-08-04 11:05:00,91.51,91.92,91.51,91.92,1300.0,90.3446,90.7494,90.3446,90.7494,1300.0
2014-08-04 11:10:00,91.91,92.07,91.76,92.04,1600.0,90.7395,90.8974,90.5914,90.8678,1600.0
2014-08-04 11:15:00,92.0,92.0,91.83,91.87,900.0,90.8283,90.8283,90.6605,90.7,900.0
2014-08-04 11:20:00,91.88,92.0,91.87,92.0,700.0,90.7099,90.8283,90.7,90.8283,700.0
2014-08-04 11:25:00,91.99,92.11,91.94,92.01,2200.0,90.8185,90.9369,90.7691,90.8382,2200.0
2014-08-04 11:30:00,92.0,92.01,91.88,91.91,4400.0,90.8283,90.8382,90.7099,90.7395,4400.0
2014-08-04 11:35:00,91.91,92.22,91.86,92.0,6600.0,90.7395,91.0455,90.6901,90.8283,6600.0
2014-08-04 11:40:00,91.92,91.98,91.86,91.95,1700.0,90.7494,90.8086,90.6901,90.779,1700.0
2014-08-04 11:45:00,91.87,92.21,91.87,92.19,14700.0,90.7,91.0357,90.7,91.0159,14700.0
2014-08-04 11:50:00,92.16,92.17,92.1,92.12,3600.0,90.9863,90.9962,90.9271,90.9468,3600.0
2014-08-04 11:55:00,92.2,92.24,91.98,92.12,5200.0,91.0258,91.0653,90.8086,90.9468,5200.0
2014-08-04 12:00:00,92.14,92.14,91.83,91.91,2400.0,90.9666,90.9666,90.6605,90.7395,2400.0
2014-08-04 12:05:00,91.9,91.98,91.83,91.97,800.0,90.7296,90.8086,90.6605,90.7987,800.0
2014-08-04 12:10:00,91.98,92.13,91.98,92.13,1700.0,90.8086,90.9567,90.8086,90.9567,1700.0
2014-08-04 12:15:00,92.09,92.19,92.05,92.11,500.0,90.9172,91.0159,90.8777,90.9369,500.0
2014-08-04 12:20:00,92.18,92.18,92.18,92.18,700.0,91.006,91.006,91.006,91.006,700.0
2014-08-04 12:25:00,92.32,92.33,92.32,92.33,200.0,91.1443,91.1541,91.1443,91.1541,200.0
2014-08-04 12:30:00,92.4,92.45,92.23,92.3,1300.0,91.2232,91.2726,91.0554,91.1245,1300.0
2014-08-04 12:35:00,92.29,92.42,92.29,92.42,1200.0,91.1146,91.243,91.1146,91.243,1200.0
2014-08-04 12:40:00,92.36,92.61,92.36,92.4,3900.0,91.1838,91.4306,91.1838,91.2232,3900.0
2014-08-04 12:45:00,92.47,92.47,92.29,92.29,1000.0,91.2924,91.2924,91.1146,91.1146,1000.0
2014-08-04 12:50:00,92.41,92.65,92.41,92.65,1300.0,91.2331,91.4701,91.2331,91.4701,1300.0
2014-08-04 12:55:00,92.64,92.64,92.38,92.38,5400.0,91.4602,91.4602,91.2035,91.2035,5400.0
2014-08-04 13:00:00,92.45,92.45,92.37,92.37,300.0,91.2726,91.2726,91.1936,91.1936,300.0
2014-08-04 13:05:00,92.47,92.66,92.34,92.66,1900.0,91.2924,91.4799,91.164,91.4799,1900.0
2014-08-04 13:10:00,92.54,92.58,92.3,92.38,2300.0,91.3615,91.401,91.1245,91.2035,2300.0
2014-08-04 13:15:00,92.37,92.37,92.17,92.33,1000.0,91.1936,91.1936,90.9962,91.1541,1000.0
2014-08-04 13:20:00,92.33,92.4,92.33,92.4,900.0,91.1541,91.2232,91.1541,91.2232,900.0
2014-08-04 13:25:00,92.39,92.39,92.38,92.38,200.0,91.2134,91.2134,91.2035,91.2035,200.0
2014-08-04 13:30:00,92.39,92.4,92.37,92.39,2000.0,91.2134,91.2232,91.1936,91.2134,2000.0
2014-08-04 13:35:00,92.44,92.44,92.41,92.41,600.0,91.2627,91.2627,91.2331,91.2331,600.0
2014-08-04 13:40:00,92.56,92.72,92.56,92.69,300.0,91.3812,91.5392,91.3812,91.5096,300.0
2014-08-04 13:45:00,92.68,92.82,92.62,92.8,1100.0,91.4997,91.6379,91.4404,91.6182,1100.0
2014-08-04 13:50:00,92.81,92.89,92.81,92.85,1300.0,91.628,91.707,91.628,91.6675,1300.0
2014-08-04 13:55:00,92.77,92.77,92.73,92.73,200.0,91.5885,91.5885,91.549,91.549,200.0
2014-08-04 14:00:00,92.88,92.88,92.84,92.84,300.0,91.6971,91.6971,91.6576,91.6576,300.0
2014-08-04 14:05:00,92.97,92.97,92.97,92.97,100.0,91.786,91.786,91.786,91.786,100.0
2014-08-04 14:10:00,92.99,93.17,92.99,93.16,1500.0,91.8057,91.9834,91.8057,91.9736,1500.0
2014-08-04 14:15:00,93.11,93.15,93.01,93.06,2400.0,91.9242,91.9637,91.8255,91.8748,2400.0
2014-08-04 14:20:00,93.06,93.06,93.01,93.01,900.0,91.8748,91.8748,91.8255,91.8255,900.0
2014-08-04 14:25:00,92.96,93.02,92.93,93.02,1400.0,91.7761,91.8353,91.7465,91.8353,1400.0
2014-08-04 14:30:00,93.09,93.14,93.09,93.12,1300.0,91.9045,91.9538,91.9045,91.9341,1300.0
2014-08-04 14:35:00,93.13,93.18,93.05,93.18,1800.0,91.9439,91.9933,91.865,91.9933,1800.0
2014-08-04 14:40:00,93.16,93.22,93.16,93.22,800.0,91.9736,92.0328,91.9736,92.0328,800.0
2014-08-04 14:45:00,93.13,93.16,93.07,93.16,1900.0,91.9439,91.9736,91.8847,91.9736,1900.0
2014-08-04 14:50:00,93.26,93.26,93.09,93.09,300.0,92.0723,92.0723,91.9045,91.9045,300.0
2014-08-04 14:55:00,93.18,93.18,93.18,93.18,100.0,91.9933,91.9933,91.9933,91.9933,100.0
2014-08-04 15:00:00,93.2,93.27,93.15,93.27,900.0,92.0131,92.0822,91.9637,92.0822,900.0
2014-08-04 15:05:00,93.31,93.31,93.19,93.27,900.0,92.1217,92.1217,92.0032,92.0822,900.0
2014-08-04 15:10:00,93.34,93.45,93.32,93.45,1800.0,92.1513,92.2599,92.1315,92.2599,1800.0
2014-08-04 15:15:00,93.46,93.57,93.39,93.51,3900.0,92.2697,92.3783,92.2006,92.3191,3900.0
2014-08-04 15:20:00,93.58,93.66,93.58,93.62,1600.0,92.3882,92.4672,92.3882,92.4277,1600.0
2014-08-04 15:25:00,93.6,93.78,93.57,93.76,2400.0,92.408,92.5857,92.3783,92.5659,2400.0
2014-08-04 15:30:00,93.73,93.74,93.14,93.36,12100.0,92.5363,92.5462,91.9538,92.171,12100.0
2014-08-04 15:35:00,93.45,93.6,93.4,93.6,1400.0,92.2599,92.408,92.2105,92.408,1400.0
2014-08-04 15:40:00,93.6,93.68,93.54,93.54,3000.0,92.408,92.4869,92.3487,92.3487,3000.0
2014-08-04 15:45:00,93.51,93.51,93.29,93.44,4200.0,92.3191,92.3191,92.1019,92.25,4200.0
2014-08-04 15:50:00,93.39,93.46,93.27,93.3,7400.0,92.2006,92.2697,92.0822,92.1118,7400.0
2014-08-04 15:55:00,93.3,93.44,93.27,93.27,19600.0,92.1118,92.25,92.0822,92.0822,19600.0
2014-08-05 09:30:00,92.52,93.65,92.13,92.29,3400.0,91.3417,92.4573,90.9567,91.1146,3400.0
2014-08-05 09:35:00,92.2,92.82,92.2,92.59,1100.0,91.0258,91.6379,91.0258,91.4108,1100.0
2014-08-05 09:40:00,92.55,92.92,92.55,92.68,800.0,91.3713,91.7366,91.3713,91.4997,800.0
2014-08-05 09:45:00,92.64,92.64,92.51,92.51,2300.0,91.4602,91.4602,91.3318,91.3318,2300.0
2014-08-05 09:50:00,92.51,92.53,92.32,92.51,4700.0,91.3318,91.3516,91.1443,91.3318,4700.0
2014-08-05 09:55:00,92.27,92.51,92.26,92.4,2400.0,91.0949,91.3318,91.085,91.2232,2400.0
2014-08-05 10:00:00,92.45,92.64,92.39,92.39,2100.0,91.2726,91.4602,91.2134,91.2134,2100.0
2014-08-05 10:05:00,92.49,92.8,92.49,92.62,900.0,91.3121,91.6182,91.3121,91.4404,900.0
2014-08-05 10:10:00,92.63,93.55,92.63,92.98,2500.0,91.4503,92.3586,91.4503,91.7959,2500.0
2014-08-05 10:15:00,93.14,93.15,93.14,93.15,200.0,91.9538,91.9637,91.9538,91.9637,200.0
2014-08-05 10:20:00,93.18,93.46,93.0,93.05,4100.0,91.9933,92.2697,91.8156,91.865,4100.0
2014-08-05 10:25:00,93.02,93.1,92.97,93.1,2500.0,91.8353,91.9143,91.786,91.9143,2500.0
2014-08-05 10:30:00,93.09,93.31,93.09,93.31,2800.0,91.9045,92.1217,91.9045,92.1217,2800.0
2014-08-05 10:35:00,93.34,93.34,93.31,93.31,200.0,92.1513,92.1513,92.1217,92.1217,200.0
2014-08-05 10:40:00,93.31,93.69,93.31,93.63,1000.0,92.1217,92.4968,92.1217,92.4376,1000.0
2014-08-05 10:45:00,93.68,93.68,93.63,93.63,1300.0,92.4869,92.4869,92.4376,92.4376,1300.0
2014-08-05 10:50:00,93.65,93.65,93.39,93.39,1000.0,92.4573,92.4573,92.2006,92.2006,1000.0
2014-08-05 10:55:00,93.35,93.35,93.02,93.02,1100.0,92.1611,92.1611,91.8353,91.8353,1100.0
2014-08-05 11:00:00,93.22,93.26,93.15,93.15,500.0,92.0328,92.0723,91.9637,91.9637,500.0
2014-08-05 11:05:00,93.27,93.33,93.15,93.15,1300.0,92.0822,92.1414,91.9637,91.9637,1300.0
2014-08-05 11:10:00,93.14,93.14,93.14,93.14,200.0,91.9538,91.9538,91.9538,91.9538,200.0
2014-08-05 11:15:00,93.4,93.45,93.33,93.4,3500.0,92.2105,92.2599,92.1414,92.2105,3500.0
2014-08-05 11:20:00,93.55,93.75,93.36,93.36,1900.0,92.3586,92.5561,92.171,92.171,1900.0
2014-08-05 11:25:00,93.31,93.31,93.14,93.14,900.0,92.1217,92.1217,91.9538,91.9538,900.0
2014-08-05 11:30:00,93.07,93.13,93.07,93.07,800.0,91.8847,91.9439,91.8847,91.8847,800.0
2014-08-05 11:35:00,93.06,93.06,93.0,93.0,200.0,91.8748,91.8748,91.8156,91.8156,200.0
2014-08-05 11:40:00,92.9,93.03,92.9,92.98,1300.0,91.7169,91.8452,91.7169,91.7959,1300.0
2014-08-05 11:45:00,92.89,92.92,92.88,92.89,1400.0,91.707,91.7366,91.6971,91.707,1400.0
2014-08-05 11:50:00,92.85,92.85,92.79,92.8,900.0,91.6675,91.6675,91.6083,91.6182,900.0
2014-08-05 11:55:00,92.8,92.8,92.8,92.8,0.0,91.6182,91.6182,91.6182,91.6182,0.0
2014-08-05 12:00:00,92.8,92.8,92.5,92.5,2100.0,91.6182,91.6182,91.322,91.322,2100.0
2014-08-05 12:05:00,92.5,92.55,92.45,92.5,2400.0,91.322,91.3713,91.2726,91.322,2400.0
2014-08-05 12:10:00,92.66,92.66,92.45,92.6,1300.0,91.4799,91.4799,91.2726,91.4207,1300.0
2014-08-05 12:15:00,92.44,92.55,92.42,92.55,2000.0,91.2627,91.3713,91.243,91.3713,2000.0
2014-08-05 12:20:00,92.52,92.52,92.43,92.43,3400.0,91.3417,91.3417,91.2529,91.2529,3400.0
2014-08-05 12:25:00,92.48,92.61,92.48,92.55,6600.0,91.3022,91.4306,91.3022,91.3713,6600.0
2014-08-05 12:30:00,92.46,92.49,92.46,92.49,1500.0,91.2825,91.3121,91.2825,91.3121,1500.0
2014-08-05 12:35:00,92.45,92.65,92.41,92.65,3700.0,91.2726,91.4701,91.2331,91.4701,3700.0
2014-08-05 12:40:00,92.6,92.78,92.5,92.5,3800.0,91.4207,91.5984,91.322,91.322,3800.0
2014-08-05 12:45:00,92.52,92.55,92.52,92.55,400.0,91.3417,91.3713,91.3417,91.3713,400.0
2014-08-05 12:50:00,92.46,92.57,92.46,92.57,700.0,91.2825,91.3911,91.2825,91.3911,700.0
2014-08-05 12:55:00,92.67,92.67,92.67,92.67,100.0,91.4898,91.4898,91.4898,91.4898,100.0
2014-08-05 13:00:00,92.8,92.85,92.54,92.57,2500.0,91.6182,91.6675,91.3615,91.3911,2500.0
2014-08-05 13:05:00,92.62,92.62,92.6,92.6,900.0,91.4404,91.4404,91.4207,91.4207,900.0
2014-08-05 13:10:00,92.64,92.69,92.59,92.69,700.0,91.4602,91.5096,91.4108,91.5096,700.0
2014-08-05 13:15:00,92.64,92.87,92.64,92.87,2000.0,91.4602,91.6873,91.4602,91.6873,2000.0
2014-08-05 13:20:00,92.75,92.82,92.72,92.72,400.0,91.5688,91.6379,91.5392,91.5392,400.0
2014-08-05 13:25:00,92.74,92.74,92.72,92.72,200.0,91.5589,91.5589,91.5392,91.5392,200.0
2014-08-05 13:30:00,92.75,92.9,92.75,92.9,500.0,91.5688,91.7169,91.5688,91.7169,500.0
2014-08-05 13:35:00,92.68,92.68,92.57,92.57,1400.0,91.4997,91.4997,91.3911,91.3911,1400.0
2014-08-05 13:40:00,92.42,92.53,92.4,92.48,2400.0,91.243,91.3516,91.2232,91.3022,2400.0
2014-08-05 13:45:00,92.41,92.54,92.31,92.49,2800.0,91.2331,91.3615,91.1344,91.3121,2800.0
2014-08-05 13:50:00,92.44,92.67,92.43,92.43,12300.0,91.2627,91.4898,91.2529,91.2529,12300.0
2014-08-05 13:55:00,92.51,92.55,92.34,92.46,17300.0,91.3318,91.3713,91.164,91.2825,17300.0
2014-08-05 14:00:00,92.37,92.54,92.3,92.3,5400.0,91.1936,91.3615,91.1245,91.1245,5400.0
2014-08-05 14:05:00,92.3,92.32,92.0,92.14,4500.0,91.1245,91.1443,90.8283,90.9666,4500.0
2014-08-05 14:10:00,92.05,92.31,91.99,92.31,7800.0,90.8777,91.1344,90.8185,91.1344,7800.0
2014-08-05 14:15:00,92.41,92.41,92.23,92.23,1600.0,91.2331,91.2331,91.0554,91.0554,1600.0
2014-08-05 14:20:00,92.21,92.3,92.14,92.17,2300.0,91.0357,91.1245,90.9666,90.9962,2300.0
2014-08-05 14:25:00,92.17,92.3,92.0,92.3,12000.0,90.9962,91.1245,90.8283,91.1245,12000.0
2014-08-05 14:30:00,92.18,92.3,92.17,92.27,2600.0,91.006,91.1245,90.9962,91.0949,2600.0
2014-08-05 14:35:00,92.48,92.48,92.24,92.26,800.0,91.3022,91.3022,91.0653,91.085,800.0
2014-08-05 14:40:00,92.21,92.24,92.21,92.23,400.0,91.0357,91.0653,91.0357,91.0554,400.0
2014-08-05 14:45:00,92.23,92.68,92.23,92.3,4800.0,91.0554,91.4997,91.0554,91.1245,4800.0
2014-08-05 14:50:00,92.3,92.39,92.23,92.39,1400.0,91.1245,91.2134,91.0554,91.2134,1400.0
2014-08-05 14:55:00,92.41,92.41,92.18,92.26,3900.0,91.2331,91.2331,91.006,91.085,3900.0
2014-08-05 15:00:00,92.2,92.29,92.18,92.23,2400.0,91.0258,91.1146,91.006,91.0554,2400.0
2014-08-05 15:05:00,92.15,92.24,92.02,92.05,3100.0,90.9764,91.0653,90.8481,90.8777,3100.0
2014-08-05 15:10:00,92.04,92.13,91.82,91.97,3700.0,90.8678,90.9567,90.6506,90.7987,3700.0
2014-08-05 15:15:00,91.95,92.13,91.95,92.05,2200.0,90.779,90.9567,90.779,90.8777,2200.0
2014-08-05 15:20:00,91.95,92.06,91.89,91.95,4400.0,90.779,90.8876,90.7197,90.779,4400.0
2014-08-05 15:25:00,91.95,91.95,91.75,91.89,4800.0,90.779,90.779,90.5815,90.7197,4800.0
2014-08-05 15:30:00,91.88,92.11,91.77,91.96,12400.0,90.7099,90.9369,90.6013,90.7888,12400.0
2014-08-05 15:35:00,91.96,92.14,91.92,91.98,9500.0,90.7888,90.9666,90.7494,90.8086,9500.0
2014-08-05 15:40:00,91.91,92.06,91.91,92.05,2300.0,90.7395,90.8876,90.7395,90.8777,2300.0
2014-08-05 15:45:00,92.05,92.14,91.95,91.98,8700.0,90.8777,90.9666,90.779,90.8086,8700.0
2014-08-05 15:50:00,91.98,92.28,91.98,92.28,6700.0,90.8086,91.1048,90.8086,91.1048,6700.0
2014-08-05 15:55:00,92.28,92.53,92.21,92.38,11900.0,91.1048,91.3516,91.0357,91.2035,11900.0
2014-08-06 09:30:00,91.54,91.55,91.11,91.11,2800.0,90.3742,90.3841,89.9497,89.9497,2800.0
2014-08-06 09:35:00,91.78,91.78,91.78,91.78,600.0,90.6111,90.6111,90.6111,90.6111,600.0
2014-08-06 09:40:00,91.12,92.2,91.12,92.01,4500.0,89.9595,91.0258,89.9595,90.8382,4500.0
2014-08-06 09:45:00,92.03,92.59,91.73,92.59,2200.0,90.858,91.4108,90.5618,91.4108,2200.0
2014-08-06 09:50:00,92.35,92.43,92.06,92.43,1500.0,91.1739,91.2529,90.8876,91.2529,1500.0
2014-08-06 09:55:00,92.15,92.37,91.92,92.28,5100.0,90.9764,91.1936,90.7494,91.1048,5100.0
2014-08-06 10:00:00,92.28,92.49,92.06,92.06,2500.0,91.1048,91.3121,90.8876,90.8876,2500.0
2014-08-06 10:05:00,92.33,92.49,92.28,92.49,1500.0,91.1541,91.3121,91.1048,91.3121,1500.0
2014-08-06 10:10:00,92.4,92.4,92.04,92.04,1100.0,91.2232,91.2232,90.8678,90.8678,1100.0
2014-08-06 10:15:00,92.35,92.35,92.35,92.35,100.0,91.1739,91.1739,91.1739,91.1739,100.0
2014-08-06 10:20:00,92.42,92.42,92.42,92.42,100.0,91.243,91.243,91.243,91.243,100.0
2014-08-06 10:25:00,92.42,92.42,92.42,92.42,0.0,91.243,91.243,91.243,91.243,0.0
2014-08-06 10:30:00,92.66,92.66,92.38,92.58,1300.0,91.4799,91.4799,91.2035,91.401,1300.0
2014-08-06 10:35:00,92.5,92.5,92.37,92.48,800.0,91.322,91.322,91.1936,91.3022,800.0
2014-08-06 10:40:00,92.51,92.52,92.23,92.36,800.0,91.3318,91.3417,91.0554,91.1838,800.0
2014-08-06 10:45:00,92.48,92.53,92.23,92.4,1400.0,91.3022,91.3516,91.0554,91.2232,1400.0
2014-08-06 10:50:00,92.25,92.4,92.12,92.31,2300.0,91.0752,91.2232,90.9468,91.1344,2300.0
2014-08-06 10:55:00,92.31,92.48,92.13,92.27,2500.0,91.1344,91.3022,90.9567,91.0949,2500.0
2014-08-06 11:00:00,92.27,92.39,92.22,92.22,700.0,91.0949,91.2134,91.0455,91.0455,700.0
2014-08-06 11:05:00,92.33,92.4,92.11,92.18,3600.0,91.1541,91.2232,90.9369,91.006,3600.0
2014-08-06 11:10:00,92.16,92.28,92.04,92.05,5000.0,90.9863,91.1048,90.8678,90.8777,5000.0
2014-08-06 11:15:00,92.1,92.29,92.09,92.24,4200.0,90.9271,91.1146,90.9172,91.0653,4200.0
2014-08-06 11:20:00,92.34,92.6,92.25,92.6,20200.0,91.164,91.4207,91.0752,91.4207,20200.0
2014-08-06 11:25:00,92.87,92.91,92.69,92.79,3700.0,91.6873,91.7268,91.5096,91.6083,3700.0
2014-08-06 11:30:00,92.85,93.05,92.85,93.05,1500.0,91.6675,91.865,91.6675,91.865,1500.0
2014-08-06 11:35:00,93.01,93.01,92.99,92.99,400.0,91.8255,91.8255,91.8057,91.8057,400.0
2014-08-06 11:40:00,93.0,93.16,93.0,93.16,500.0,91.8156,91.9736,91.8156,91.9736,500.0
2014-08-06 11:45:00,93.15,93.39,93.15,93.15,1600.0,91.9637,92.2006,91.9637,91.9637,1600.0
2014-08-06 11:50:00,92.92,93.21,92.92,93.15,3100.0,91.7366,92.0229,91.7366,91.9637,3100.0
2014-08-06 11:55:00,93.15,93.15,93.15,93.15,0.0,91.9637,91.9637,91.9637,91.9637,0.0
2014-08-06 12:00:00,93.15,93.15,93.15,93.15,0.0,91.9637,91.9637,91.9637,91.9637,0.0
2014-08-06 12:05:00,93.09,93.09,93.08,93.08,300.0,91.9045,91.9045,91.8946,91.8946,300.0
2014-08-06 12:10:00,93.08,93.11,93.08,93.11,1200.0,91.8946,91.9242,91.8946,91.9242,1200.0
2014-08-06 12:15:00,93.08,93.17,93.04,93.14,2400.0,91.8946,91.9834,91.8551,91.9538,2400.0
2014-08-06 12:20:00,93.14,93.14,93.01,93.02,4200.0,91.9538,91.9538,91.8255,91.8353,4200.0
2014-08-06 12:25:00,92.93,92.93,92.78,92.78,500.0,91.7465,91.7465,91.5984,91.5984,500.0
2014-08-06 12:30:00,92.82,93.07,92.78,92.89,3100.0,91.6379,91.8847,91.5984,91.707,3100.0
2014-08-06 12:35:00,92.81,92.93,92.81,92.93,4000.0,91.628,91.7465,91.628,91.7465,4000.0
2014-08-06 12:40:00,92.87,92.87,92.68,92.72,5400.0,91.6873,91.6873,91.4997,91.5392,5400.0
2014-08-06 12:45:00,92.73,92.75,92.57,92.57,1600.0,91.549,91.5688,91.3911,91.3911,1600.0
2014-08-06 12:50:00,92.52,92.52,92.41,92.41,800.0,91.3417,91.3417,91.2331,91.2331,800.0
2014-08-06 12:55:00,92.42,92.64,92.42,92.42,8500.0,91.243,91.4602,91.243,91.243,8500.0
2014-08-06 13:00:00,92.51,92.51,92.35,92.37,2400.0,91.3318,91.3318,91.1739,91.1936,2400.0
2014-08-06 13:05:00,92.25,92.57,92.25,92.38,13200.0,91.0752,91.3911,91.0752,91.2035,13200.0
2014-08-06 13:10:00,92.39,92.41,92.38,92.41,900.0,91.2134,91.2331,91.2035,91.2331,900.0
2014-08-06 13:15:00,92.67,92.67,92.67,92.67,100.0,91.4898,91.4898,91.4898,91.4898,100.0
2014-08-06 13:20:00,92.48,92.66,92.48,92.66,200.0,91.3022,91.4799,91.3022,91.4799,200.0
2014-08-06 13:25:00,92.52,92.64,92.46,92.46,10700.0,91.3417,91.4602,91.2825,91.2825,10700.0
2014-08-06 13:30:00,92.46,92.46,92.42,92.45,400.0,91.2825,91.2825,91.243,91.2726,400.0
2014-08-06 13:35:00,92.44,92.5,92.44,92.48,900.0,91.2627,91.322,91.2627,91.3022,900.0
2014-08-06 13:40:00,92.61,92.66,92.52,92.52,800.0,91.4306,91.4799,91.3417,91.3417,800.0
2014-08-06 13:45:00,92.52,92.56,92.37,92.37,2800.0,91.3417,91.3812,91.1936,91.1936,2800.0
2014-08-06 13:50:00,92.39,92.48,92.37,92.39,2300.0,91.2134,91.3022,91.1936,91.2134,2300.0
2014-08-06 13:55:00,92.4,92.59,92.4,92.44,5100.0,91.2232,91.4108,91.2232,91.2627,5100.0
2014-08-06 14:00:00,92.41,92.57,92.4,92.45,3800.0,91.2331,91.3911,91.2232,91.2726,3800.0
2014-08-06 14:05:00,92.49,92.66,92.43,92.44,4500.0,91.3121,91.4799,91.2529,91.2627,4500.0
2014-08-06 14:10:00,92.48,92.53,92.34,92.4,5900.0,91.3022,91.3516,91.164,91.2232,5900.0
2014-08-06 14:15:00,92.39,92.56,92.39,92.44,8000.0,91.2134,91.3812,91.2134,91.2627,8000.0
2014-08-06 14:20:00,92.45,92.52,92.25,92.31,5600.0,91.2726,91.3417,91.0752,91.1344,5600.0
2014-08-06 14:25:00,92.26,92.28,92.15,92.17,6100.0,91.085,91.1048,90.9764,90.9962,6100.0
2014-08-06 14:30:00,92.2,92.42,92.1,92.42,1700.0,91.0258,91.243,90.9271,91.243,1700.0
2014-08-06 14:35:00,92.3,92.38,92.3,92.36,1000.0,91.1245,91.2035,91.1245,91.1838,1000.0
2014-08-06 14:40:00,92.4,92.4,92.4,92.4,1000.0,91.2232,91.2232,91.2232,91.2232,1000.0
2014-08-06 14:45:00,92.4,92.4,92.4,92.4,0.0,91.2232,91.2232,91.2232,91.2232,0.0
2014-08-06 14:50:00,92.66,92.86,92.66,92.85,6600.0,91.4799,91.6774,91.4799,91.6675,6600.0
2014-08-06 14:55:00,92.8,92.86,92.78,92.85,500.0,91.6182,91.6774,91.5984,91.6675,500.0
2014-08-06 15:00:00,92.86,92.89,92.86,92.87,700.0,91.6774,91.707,91.6774,91.6873,700.0
2014-08-06 15:05:00,92.84,92.84,92.84,92.84,200.0,91.6576,91.6576,91.6576,91.6576,200.0
2014-08-06 15:10:00,92.83,92.83,92.7,92.77,3900.0,91.6478,91.6478,91.5194,91.5885,3900.0
2014-08-06 15:15:00,92.7,92.86,92.7,92.77,5700.0,91.5194,91.6774,91.5194,91.5885,5700.0
2014-08-06 15:20:00,92.8,92.8,92.68,92.68,2200.0,91.6182,91.6182,91.4997,91.4997,2200.0
2014-08-06 15:25:00,92.7,92.85,92.62,92.62,3800.0,91.5194,91.6675,91.4404,91.4404,3800.0
2014-08-06 15:30:00,92.69,92.76,92.53,92.7,3700.0,91.5096,91.5787,91.3516,91.5194,3700.0
2014-08-06 15:35:00,92.7,92.81,92.49,92.71,3500.0,91.5194,91.628,91.3121,91.5293,3500.0
2014-08-06 15:40:00,92.71,92.76,92.7,92.75,1500.0,91.5293,91.5787,91.5194,91.5688,1500.0
2014-08-06 15:45:00,92.72,92.79,92.7,92.7,4800.0,91.5392,91.6083,91.5194,91.5194,4800.0
2014-08-06 15:50:00,92.66,92.78,92.65,92.7,6200.0,91.4799,91.5984,91.4701,91.5194,6200.0
2014-08-06 15:55:00,92.69,92.98,92.61,92.96,21400.0,91.5096,91.7959,91.4306,91.7761,21400.0
2014-08-07 09:30:00,94.2,94.2,92.81,93.2,13000.0,93.0003,93.0003,91.628,92.0131,13000.0
2014-08-07 09:35:00,93.19,93.78,93.13,93.66,6900.0,92.0032,92.5857,91.9439,92.4672,6900.0
2014-08-07 09:40:00,93.7,94.2,93.7,94.19,4700.0,92.5067,93.0003,92.5067,92.9904,4700.0
2014-08-07 09:45:00,94.34,94.41,93.16,93.85,11300.0,93.1385,93.2076,91.9736,92.6548,11300.0
2014-08-07 09:50:00,93.8,94.22,93.4,94.11,3600.0,92.6054,93.0201,92.2105,92.9115,3600.0
2014-08-07 09:55:00,94.09,94.42,93.96,94.35,5500.0,92.8917,93.2175,92.7634,93.1484,5500.0
2014-08-07 10:00:00,94.38,94.81,94.23,94.56,5800.0,93.178,93.6026,93.0299,93.3557,5800.0
2014-08-07 10:05:00,94.57,94.57,93.77,94.15,4300.0,93.3656,93.3656,92.5758,92.951,4300.0
2014-08-07 10:10:00,93.94,94.14,93.9,93.94,4800.0,92.7436,92.9411,92.7041,92.7436,4800.0
2014-08-07 10:15:00,93.96,93.96,93.67,93.75,3600.0,92.7634,92.7634,92.4771,92.5561,3600.0
2014-08-07 10:20:00,93.87,94.1,93.79,93.88,16200.0,92.6745,92.9016,92.5955,92.6844,16200.0
2014-08-07 10:25:00,93.99,94.22,93.85,94.1,3700.0,92.793,93.0201,92.6548,92.9016,3700.0
2014-08-07 10:30:00,94.17,94.31,94.1,94.18,4000.0,92.9707,93.1089,92.9016,92.9806,4000.0
2014-08-07 10:35:00,94.18,94.18,93.93,93.98,8400.0,92.9806,92.9806,92.7338,92.7831,8400.0
2014-08-07 10:40:00,93.86,94.21,93.71,93.76,8700.0,92.6647,93.0102,92.5166,92.5659,8700.0
2014-08-07 10:45:00,93.67,93.97,93.67,93.92,3000.0,92.4771,92.7733,92.4771,92.7239,3000.0
2014-08-07 10:50:00,93.9,93.91,93.39,93.39,4400.0,92.7041,92.714,92.2006,92.2006,4400.0
2014-08-07 10:55:00,93.52,93.69,93.43,93.43,6600.0,92.329,92.4968,92.2401,92.2401,6600.0
2014-08-07 11:00:00,93.56,93.56,92.98,93.42,7100.0,92.3685,92.3685,91.7959,92.2303,7100.0
2014-08-07 11:05:00,93.63,93.63,93.19,93.41,2800.0,92.4376,92.4376,92.0032,92.2204,2800.0
2014-08-07 11:10:00,93.41,93.5,93.26,93.33,1500.0,92.2204,92.3092,92.0723,92.1414,1500.0
2014-08-07 11:15:00,93.26,93.41,92.99,93.33,3900.0,92.0723,92.2204,91.8057,92.1414,3900.0
2014-08-07 11:20:00,93.41,93.57,93.35,93.44,5700.0,92.2204,92.3783,92.1611,92.25,5700.0
2014-08-07 11:25:00,93.28,93.49,93.28,93.48,800.0,92.092,92.2994,92.092,92.2895,800.0
2014-08-07 11:30:00,93.46,93.64,93.36,93.55,3200.0,92.2697,92.4475,92.171,92.3586,3200.0
2014-08-07 11:35:00,93.56,93.84,93.56,93.8,2400.0,92.3685,92.6449,92.3685,92.6054,2400.0
2014-08-07 11:40:00,93.97,93.97,93.44,93.54,3400.0,92.7733,92.7733,92.25,92.3487,3400.0
2014-08-07 11:45:00,93.59,93.59,93.01,93.47,3000.0,92.3981,92.3981,91.8255,92.2796,3000.0
2014-08-07 11:50:00,93.45,93.48,93.14,93.43,1700.0,92.2599,92.2895,91.9538,92.2401,1700.0
2014-08-07 11:55:00,93.3,93.65,93.26,93.65,700.0,92.1118,92.4573,92.0723,92.4573,700.0
2014-08-07 12:00:00,93.77,93.77,93.31,93.68,800.0,92.5758,92.5758,92.1217,92.4869,800.0
2014-08-07 12:05:00,93.62,94.15,93.57,94.15,1100.0,92.4277,92.951,92.3783,92.951,1100.0
2014-08-07 12:10:00,93.96,94.11,93.88,93.88,1700.0,92.7634,92.9115,92.6844,92.6844,1700.0
2014-08-07 12:15:00,94.05,94.06,93.56,93.99,3400.0,92.8522,92.8621,92.3685,92.793,3400.0
2014-08-07 12:20:00,94.02,94.02,93.35,93.92,5400.0,92.8226,92.8226,92.1611,92.7239,5400.0
2014-08-07 12:25:00,93.91,94.12,93.57,93.79,3800.0,92.714,92.9213,92.3783,92.5955,3800.0
2014-08-07 12:30:00,93.77,93.88,93.5,93.82,4900.0,92.5758,92.6844,92.3092,92.6252,4900.0
2014-08-07 12:35:00,93.72,93.83,93.55,93.71,4800.0,92.5264,92.635,92.3586,92.5166,4800.0
2014-08-07 12:40:00,93.67,93.69,93.44,93.53,3400.0,92.4771,92.4968,92.25,92.3389,3400.0
2014-08-07 12:45:00,93.5,93.51,93.29,93.34,4300.0,92.3092,92.3191,92.1019,92.1513,4300.0
2014-08-07 12:50:00,93.27,93.34,93.07,93.19,3100.0,92.0822,92.1513,91.8847,92.0032,3100.0
2014-08-07 12:55:00,93.3,93.3,92.74,92.74,2200.0,92.1118,92.1118,91.5589,91.5589,2200.0
2014-08-07 13:00:00,92.75,93.0,92.74,92.91,2100.0,91.5688,91.8156,91.5589,91.7268,2100.0
2014-08-07 13:05:00,92.8,93.6,92.8,93.13,6600.0,91.6182,92.408,91.6182,91.9439,6600.0
2014-08-07 13:10:00,93.28,93.28,92.73,92.73,2300.0,92.092,92.092,91.549,91.549,2300.0
2014-08-07 13:15:00,92.77,93.02,92.77,92.84,1900.0,91.5885,91.8353,91.5885,91.6576,1900.0
2014-08-07 13:20:00,92.87,92.9,92.65,92.83,2200.0,91.6873,91.7169,91.4701,91.6478,2200.0
2014-08-07 13:25:00,92.83,93.0,92.83,92.96,1800.0,91.6478,91.8156,91.6478,91.7761,1800.0
2014-08-07 13:30:00,93.16,93.16,92.7,92.7,2600.0,91.9736,91.9736,91.5194,91.5194,2600.0
2014-08-07 13:35:00,92.62,92.84,92.52,92.73,3100.0,91.4404,91.6576,91.3417,91.549,3100.0
2014-08-07 13:40:00,92.78,92.98,92.78,92.95,2700.0,91.5984,91.7959,91.5984,91.7662,2700.0
2014-08-07 13:45:00,92.96,93.44,92.96,93.44,2800.0,91.7761,92.25,91.7761,92.25,2800.0
2014-08-07 13:50:00,93.45,93.45,93.3,93.33,4000.0,92.2599,92.2599,92.1118,92.1414,4000.0
2014-08-07 13:55:00,93.26,93.26,92.91,93.02,3400.0,92.0723,92.0723,91.7268,91.8353,3400.0
2014-08-07 14:00:00,93.01,93.09,92.8,92.8,2900.0,91.8255,91.9045,91.6182,91.6182,2900.0
2014-08-07 14:05:00,92.71,92.87,92.58,92.87,2900.0,91.5293,91.6873,91.401,91.6873,2900.0
2014-08-07 14:10:00,92.86,92.94,92.83,92.89,2900.0,91.6774,91.7564,91.6478,91.707,2900.0
2014-08-07 14:15:00,92.86,92.94,92.7,92.79,2700.0,91.6774,91.7564,91.5194,91.6083,2700.0
2014-08-07 14:20:00,92.79,92.92,92.78,92.81,2800.0,91.6083,91.7366,91.5984,91.628,2800.0
2014-08-07 14:25:00,92.76,92.83,92.62,92.76,3100.0,91.5787,91.6478,91.4404,91.5787,3100.0
2014-08-07 14:30:00,92.76,92.76,92.63,92.69,2000.0,91.5787,91.5787,91.4503,91.5096,2000.0
2014-08-07 14:35:00,92.69,92.74,92.42,92.49,2900.0,91.5096,91.5589,91.243,91.3121,2900.0
2014-08-07 14:40:00,92.48,92.63,92.46,92.53,4000.0,91.3022,91.4503,91.2825,91.3516,4000.0
2014-08-07 14:45:00,92.53,92.6,92.46,92.55,8500.0,91.3516,91.4207,91.2825,91.3713,8500.0
2014-08-07 14:50:00,92.55,92.58,92.42,92.48,6200.0,91.3713,91.401,91.243,91.3022,6200.0
2014-08-07 14:55:00,92.43,92.43,92.16,92.23,9600.0,91.2529,91.2529,90.9863,91.0554,9600.0
2014-08-07 15:00:00,92.22,92.29,92.1,92.25,14400.0,91.0455,91.1146,90.9271,91.0752,14400.0
2014-08-07 15:05:00,92.2,92.25,91.85,91.87,8500.0,91.0258,91.0752,90.6803,90.7,8500.0
2014-08-07 15:10:00,91.96,92.1,91.87,91.89,6600.0,90.7888,90.9271,90.7,90.7197,6600.0
2014-08-07 15:15:00,91.9,91.98,91.84,91.93,16700.0,90.7296,90.8086,90.6704,90.7592,16700.0
2014-08-07 15:20:00,91.88,91.89,91.62,91.62,8900.0,90.7099,90.7197,90.4532,90.4532,8900.0
2014-08-07 15:25:00,91.62,91.94,91.59,91.76,13500.0,90.4532,90.7691,90.4236,90.5914,13500.0
2014-08-07 15:30:00,91.76,91.91,91.69,91.84,13800.0,90.5914,90.7395,90.5223,90.6704,13800.0
2014-08-07 15:35:00,91.8,91.8,91.62,91.79,19100.0,90.6309,90.6309,90.4532,90.621,19100.0
2014-08-07 15:40:00,91.79,92.15,91.79,92.12,13700.0,90.621,90.9764,90.621,90.9468,13700.0
2014-08-07 15:45:00,92.12,92.14,91.95,92.0,18800.0,90.9468,90.9666,90.779,90.8283,18800.0
2014-08-07 15:50:00,91.96,92.12,91.96,92.04,22400.0,90.7888,90.9468,90.7888,90.8678,22400.0
2014-08-07 15:55:00,92.03,92.44,92.02,92.44,36100.0,90.858,91.2627,90.8481,91.2627,36100.0
2014-08-08 09:30:00,101.73,104.49,100.27,104.36,182500.0,100.4344,103.1593,98.993,103.0309,182500.0
2014-08-08 09:35:00,104.3,107.9,103.53,107.88,201900.0,102.9717,106.5258,102.2115,106.5061,201900.0
2014-08-08 09:40:00,107.7,108.48,106.51,106.92,178100.0,106.3284,107.0985,105.1535,105.5583,178100.0
2014-08-08 09:45:00,107.16,108.42,106.68,108.14,75500.0,105.7953,107.0392,105.3214,106.7628,75500.0
2014-08-08 09:50:00,108.18,108.94,106.53,106.75,122700.0,106.8023,107.5526,105.1733,105.3905,122700.0
2014-08-08 09:55:00,106.66,107.0,105.79,106.11,67700.0,105.3016,105.6373,104.4427,104.7586,67700.0
2014-08-08 10:00:00,106.11,107.0,105.65,106.32,60100.0,104.7586,105.6373,104.3045,104.966,60100.0
2014-08-08 10:05:00,106.45,106.52,104.13,104.5,72700.0,105.0943,105.1634,102.8039,103.1691,72700.0
2014-08-08 10:10:00,104.95,105.14,103.51,103.87,43600.0,103.6134,103.801,102.1918,102.5472,43600.0
2014-08-08 10:15:00,103.95,105.65,103.55,105.52,39400.0,102.6262,104.3045,102.2312,104.1762,39400.0
2014-08-08 10:20:00,105.36,106.14,104.92,105.8,37400.0,104.0182,104.7883,103.5838,104.4526,37400.0
2014-08-08 10:25:00,105.65,105.69,104.75,105.25,30400.0,104.3045,104.344,103.416,103.9096,30400.0
2014-08-08 10:30:00,105.25,106.08,104.84,105.75,26700.0,103.9096,104.729,103.5048,104.4032,26700.0
2014-08-08 10:35:00,105.84,106.49,105.6,106.13,31400.0,104.4921,105.1338,104.2551,104.7784,31400.0
2014-08-08 10:40:00,106.35,106.92,105.64,106.0,29000.0,104.9956,105.5583,104.2946,104.65,29000.0
2014-08-08 10:45:00,105.96,106.1,104.86,105.52,28000.0,104.6106,104.7488,103.5246,104.1762,28000.0
2014-08-08 10:50:00,105.56,105.85,105.21,105.64,13900.0,104.2156,104.502,103.8701,104.2946,13900.0
2014-08-08 10:55:00,105.77,106.45,105.63,106.1,25400.0,104.423,105.0943,104.2848,104.7488,25400.0
2014-08-08 11:00:00,106.35,106.39,105.77,105.91,28300.0,104.9956,105.0351,104.423,104.5612,28300.0
2014-08-08 11:05:00,106.07,106.2,105.37,105.83,23300.0,104.7192,104.8475,104.0281,104.4822,23300.0
2014-08-08 11:10:00,105.92,105.93,104.73,104.94,14800.0,104.5711,104.5809,103.3962,103.6035,14800.0
2014-08-08 11:15:00,105.04,105.95,105.02,105.9,18100.0,103.7023,104.6007,103.6825,104.5513,18100.0
2014-08-08 11:20:00,105.9,105.9,105.57,105.64,8400.0,104.5513,104.5513,104.2255,104.2946,8400.0
2014-08-08 11:25:00,105.68,105.9,105.07,105.07,15500.0,104.3341,104.5513,103.7319,103.7319,15500.0
2014-08-08 11:30:00,105.28,106.02,105.09,105.5,20300.0,103.9392,104.6698,103.7516,104.1564,20300.0
2014-08-08 11:35:00,105.69,105.95,105.55,105.64,13900.0,104.344,104.6007,104.2058,104.2946,13900.0
2014-08-08 11:40:00,105.6,106.0,105.49,106.0,21500.0,104.2551,104.65,104.1465,104.65,21500.0
2014-08-08 11:45:00,105.97,106.0,105.71,105.73,13800.0,104.6204,104.65,104.3637,104.3835,13800.0
2014-08-08 11:50:00,105.73,106.6,105.59,106.55,43700.0,104.3835,105.2424,104.2453,105.193,43700.0
2014-08-08 11:55:00,106.55,107.8,106.45,107.8,86800.0,105.193,106.4271,105.0943,106.4271,86800.0
2014-08-08 12:00:00,107.8,108.2,107.34,108.12,60000.0,106.4271,106.822,105.973,106.743,60000.0
2014-08-08 12:05:00,108.12,108.12,106.17,106.7,31800.0,106.743,106.743,104.8179,105.3411,31800.0
2014-08-08 12:10:00,106.7,106.9,106.43,106.7,17400.0,105.3411,105.5386,105.0746,105.3411,17400.0
2014-08-08 12:15:00,106.47,106.68,106.14,106.36,13600.0,105.1141,105.3214,104.7883,105.0055,13600.0
2014-08-08 12:20:00,106.37,107.25,106.35,106.68,21300.0,105.0153,105.8841,104.9956,105.3214,21300.0
2014-08-08 12:25:00,106.67,106.88,106.31,106.44,8600.0,105.3115,105.5188,104.9561,105.0844,8600.0
2014-08-08 12:30:00,106.46,106.5,105.67,106.0,28300.0,105.1042,105.1437,104.3242,104.65,28300.0
2014-08-08 12:35:00,105.98,106.02,105.59,105.96,18800.0,104.6303,104.6698,104.2453,104.6106,18800.0
2014-08-08 12:40:00,106.0,106.28,105.99,106.22,26300.0,104.65,104.9265,104.6402,104.8672,26300.0
2014-08-08 12:45:00,106.18,106.3,105.65,106.0,13900.0,104.8278,104.9462,104.3045,104.65,13900.0
2014-08-08 12:50:00,105.99,106.5,105.99,106.26,17700.0,104.6402,105.1437,104.6402,104.9067,17700.0
2014-08-08 12:55:00,106.18,106.38,106.12,106.34,6900.0,104.8278,105.0252,104.7685,104.9857,6900.0
2014-08-08 13:00:00,106.48,106.8,106.25,106.68,18400.0,105.1239,105.4399,104.8969,105.3214,18400.0
2014-08-08 13:05:00,106.8,106.93,106.72,106.9,14400.0,105.4399,105.5682,105.3609,105.5386,14400.0
2014-08-08 13:10:00,106.9,107.0,106.72,106.88,18700.0,105.5386,105.6373,105.3609,105.5188,18700.0
2014-08-08 13:15:00,106.77,106.77,105.99,106.5,7900.0,105.4102,105.4102,104.6402,105.1437,7900.0
2014-08-08 13:20:00,106.49,106.6,106.49,106.6,5200.0,105.1338,105.2424,105.1338,105.2424,5200.0
2014-08-08 13:25:00,106.59,106.9,106.08,106.33,8000.0,105.2325,105.5386,104.729,104.9758,8000.0
2014-08-08 13:30:00,106.5,106.63,105.2,105.43,14500.0,105.1437,105.272,103.8602,104.0873,14500.0
2014-08-08 13:35:00,105.71,105.84,105.09,105.72,13100.0,104.3637,104.4921,103.7516,104.3736,13100.0
2014-08-08 13:40:00,105.7,105.88,105.1,105.68,16300.0,104.3539,104.5316,103.7615,104.3341,16300.0
2014-08-08 13:45:00,106.0,106.37,105.72,106.16,21700.0,104.65,105.0153,104.3736,104.808,21700.0
2014-08-08 13:50:00,106.13,106.22,105.4,105.4,12000.0,104.7784,104.8672,104.0577,104.0577,12000.0
2014-08-08 13:55:00,105.69,106.2,105.2,105.76,19000.0,104.344,104.8475,103.8602,104.4131,19000.0
2014-08-08 14:00:00,105.77,105.95,105.5,105.88,7800.0,104.423,104.6007,104.1564,104.5316,7800.0
2014-08-08 14:05:00,105.99,106.12,105.84,106.0,8900.0,104.6402,104.7685,104.4921,104.65,8900.0
2014-08-08 14:10:00,105.99,106.01,105.42,105.59,9600.0,104.6402,104.6599,104.0774,104.2453,9600.0
2014-08-08 14:15:00,105.44,105.79,105.39,105.78,10800.0,104.0972,104.4427,104.0478,104.4328,10800.0
2014-08-08 14:20:00,105.81,105.86,105.41,105.65,6800.0,104.4625,104.5118,104.0676,104.3045,6800.0
2014-08-08 14:25:00,105.51,105.84,105.18,105.32,6300.0,104.1663,104.4921,103.8405,103.9787,6300.0
2014-08-08 14:30:00,105.65,105.67,104.83,105.1,15300.0,104.3045,104.3242,103.4949,103.7615,15300.0
2014-08-08 14:35:00,104.96,105.49,104.79,105.43,10700.0,103.6233,104.1465,103.4555,104.0873,10700.0
2014-08-08 14:40:00,104.88,104.97,104.52,104.52,9400.0,103.5443,103.6332,103.1889,103.1889,9400.0
2014-08-08 14:45:00,104.51,105.27,104.43,104.95,21200.0,103.179,103.9293,103.1,103.6134,21200.0
2014-08-08 14:50:00,104.97,105.37,104.91,105.04,11400.0,103.6332,104.0281,103.5739,103.7023,11400.0
2014-08-08 14:55:00,105.07,105.29,104.91,104.99,9000.0,103.7319,103.9491,103.5739,103.6529,9000.0
2014-08-08 15:00:00,104.99,105.17,104.86,105.12,10400.0,103.6529,103.8306,103.5246,103.7813,10400.0
2014-08-08 15:05:00,105.08,105.5,105.08,105.21,8300.0,103.7418,104.1564,103.7418,103.8701,8300.0
2014-08-08 15:10:00,105.34,105.64,105.28,105.58,5100.0,103.9984,104.2946,103.9392,104.2354,5100.0
2014-08-08 15:15:00,105.59,105.77,105.45,105.67,77300.0,104.2453,104.423,104.107,104.3242,77300.0
2014-08-08 15:20:00,105.7,106.5,105.63,106.22,30500.0,104.3539,105.1437,104.2848,104.8672,30500.0
2014-08-08 15:25:00,106.16,106.45,106.01,106.43,26900.0,104.808,105.0943,104.6599,105.0746,26900.0
2014-08-08 15:30:00,106.43,106.95,105.63,105.88,44300.0,105.0746,105.5879,104.2848,104.5316,44300.0
2014-08-08 15:35:00,105.9,105.95,105.57,105.9,30400.0,104.5513,104.6007,104.2255,104.5513,30400.0
2014-08-08 15:40:00,105.9,106.03,105.68,105.87,76800.0,104.5513,104.6797,104.3341,104.5217,76800.0
2014-08-08 15:45:00,105.83,106.0,105.83,105.95,47800.0,104.4822,104.65,104.4822,104.6007,47800.0
2014-08-08 15:50:00,105.91,106.34,105.84,105.96,80700.0,104.5612,104.9857,104.4921,104.6106,80700.0
2014-08-08 15:55:00,105.91,106.48,105.76,105.86,66900.0,104.5612,105.1239,104.4131,104.5118,66900.0
2014-08-11 09:30:00,106.12,107.0,105.85,106.88,11700.0,104.7685,105.6373,104.502,105.5188,11700.0
2014-08-11 09:35:00,106.98,107.66,106.68,107.49,11700.0,105.6176,106.2889,105.3214,106.1211,11700.0
2014-08-11 09:40:00,107.43,107.8,106.83,107.22,8600.0,106.0618,106.4271,105.4695,105.8545,8600.0
2014-08-11 09:45:00,107.22,107.75,107.03,107.65,8000.0,105.8545,106.3778,105.6669,106.279,8000.0
2014-08-11 09:50:00,107.74,108.17,107.69,108.17,7100.0,106.3679,106.7924,106.3185,106.7924,7100.0
2014-08-11 09:55:00,108.2,108.8,108.16,108.8,10300.0,106.822,107.4144,106.7825,107.4144,10300.0
2014-08-11 10:00:00,108.64,108.73,107.84,108.04,9900.0,107.2564,107.3453,106.4666,106.6641,9900.0
2014-08-11 10:05:00,107.78,108.47,107.73,108.46,4800.0,106.4074,107.0886,106.358,107.0787,4800.0
2014-08-11 10:10:00,108.47,108.6,108.11,108.31,25200.0,107.0886,107.2169,106.7332,106.9306,25200.0
2014-08-11 10:15:00,108.37,108.9,108.37,108.84,20000.0,106.9899,107.5131,106.9899,107.4539,20000.0
2014-08-11 10:20:00,108.79,108.87,108.71,108.77,8500.0,107.4045,107.4835,107.3255,107.3848,8500.0
2014-08-11 10:25:00,108.79,109.35,108.76,108.81,19600.0,107.4045,107.9574,107.3749,107.4243,19600.0
2014-08-11 10:30:00,108.76,109.65,108.76,109.59,12800.0,107.3749,108.2536,107.3749,108.1943,12800.0
2014-08-11 10:35:00,109.6,109.71,109.17,109.32,24900.0,108.2042,108.3128,107.7797,107.9278,24900.0
2014-08-11 10:40:00,109.27,109.34,108.75,109.17,10400.0,107.8784,107.9475,107.365,107.7797,10400.0
2014-08-11 10:45:00,109.23,109.24,108.83,108.84,6200.0,107.8389,107.8488,107.444,107.4539,6200.0
2014-08-11 10:50:00,108.98,109.56,108.97,109.56,7900.0,107.5921,108.1647,107.5822,108.1647,7900.0
2014-08-11 10:55:00,109.56,109.62,109.22,109.39,6900.0,108.1647,108.2239,107.829,107.9969,6900.0
2014-08-11 11:00:00,109.45,109.45,108.99,109.17,8800.0,108.0561,108.0561,107.602,107.7797,8800.0
2014-08-11 11:05:00,109.1,109.2,108.87,109.2,11000.0,107.7106,107.8093,107.4835,107.8093,11000.0
2014-08-11 11:10:00,108.97,109.6,108.97,109.3,22200.0,107.5822,108.2042,107.5822,107.908,22200.0
2014-08-11 11:15:00,109.28,109.73,109.17,109.2,17300.0,107.8883,108.3325,107.7797,107.8093,17300.0
2014-08-11 11:20:00,109.2,109.2,108.89,109.06,22100.0,107.8093,107.8093,107.5032,107.6711,22100.0
2014-08-11 11:25:00,109.02,109.08,108.8,108.81,9900.0,107.6316,107.6908,107.4144,107.4243,9900.0
2014-08-11 11:30:00,108.8,108.8,108.22,108.59,15100.0,107.4144,107.4144,106.8418,107.2071,15100.0
2014-08-11 11:35:00,108.59,108.59,108.25,108.34,10700.0,107.2071,107.2071,106.8714,106.9602,10700.0
2014-08-11 11:40:00,108.48,108.88,108.48,108.74,4700.0,107.0985,107.4934,107.0985,107.3551,4700.0
2014-08-11 11:45:00,108.99,108.99,108.82,108.9,3400.0,107.602,107.602,107.4341,107.5131,3400.0
2014-08-11 11:50:00,108.9,109.17,108.9,109.04,10400.0,107.5131,107.7797,107.5131,107.6513,10400.0
2014-08-11 11:55:00,109.11,109.26,108.83,108.83,6300.0,107.7204,107.8685,107.444,107.444,6300.0
2014-08-11 12:00:00,108.92,108.95,108.87,108.87,2100.0,107.5329,107.5625,107.4835,107.4835,2100.0
2014-08-11 12:05:00,108.82,109.28,108.82,109.28,5200.0,107.4341,107.8883,107.4341,107.8883,5200.0
2014-08-11 12:10:00,109.3,109.52,109.3,109.52,2800.0,107.908,108.1252,107.908,108.1252,2800.0
2014-08-11 12:15:00,109.45,109.53,109.33,109.42,6200.0,108.0561,108.1351,107.9376,108.0265,6200.0
2014-08-11 12:20:00,109.42,109.91,109.42,109.52,30800.0,108.0265,108.5102,108.0265,108.1252,30800.0
2014-08-11 12:25:00,109.43,109.56,109.14,109.54,22100.0,108.0364,108.1647,107.7501,108.145,22100.0
2014-08-11 12:30:00,109.54,109.87,109.18,109.19,19000.0,108.145,108.4708,107.7895,107.7994,19000.0
2014-08-11 12:35:00,109.19,109.45,109.18,109.36,5000.0,107.7994,108.0561,107.7895,107.9673,5000.0
2014-08-11 12:40:00,109.3,109.75,109.3,109.64,5000.0,107.908,108.3523,107.908,108.2437,5000.0
2014-08-11 12:45:00,109.64,109.75,109.58,109.6,5800.0,108.2437,108.3523,108.1845,108.2042,5800.0
2014-08-11 12:50:00,109.6,109.7,109.3,109.41,4600.0,108.2042,108.3029,107.908,108.0166,4600.0
2014-08-11 12:55:00,109.4,109.53,109.15,109.15,2700.0,108.0067,108.1351,107.7599,107.7599,2700.0
2014-08-11 13:00:00,109.25,109.44,109.16,109.31,5200.0,107.8587,108.0462,107.7698,107.9179,5200.0
2014-08-11 13:05:00,109.36,109.64,109.36,109.52,5600.0,107.9673,108.2437,107.9673,108.1252,5600.0
2014-08-11 13:10:00,109.5,109.64,109.46,109.58,3300.0,108.1055,108.2437,108.066,108.1845,3300.0
2014-08-11 13:15:00,109.57,109.61,109.51,109.58,3800.0,108.1746,108.2141,108.1153,108.1845,3800.0
2014-08-11 13:20:00,109.57,109.67,109.49,109.49,2000.0,108.1746,108.2733,108.0956,108.0956,2000.0
2014-08-11 13:25:00,109.45,109.45,108.89,109.29,5800.0,108.0561,108.0561,107.5032,107.8981,5800.0
2014-08-11 13:30:00,109.35,109.51,109.31,109.4,2900.0,107.9574,108.1153,107.9179,108.0067,2900.0
2014-08-11 13:35:00,109.4,109.69,109.4,109.4,4500.0,108.0067,108.2931,108.0067,108.0067,4500.0
2014-08-11 13:40:00,109.34,109.5,109.33,109.42,3300.0,107.9475,108.1055,107.9376,108.0265,3300.0
2014-08-11 13:45:00,109.42,109.5,109.37,109.37,1200.0,108.0265,108.1055,107.9771,107.9771,1200.0
2014-08-11 13:50:00,109.41,109.48,109.33,109.4,3700.0,108.0166,108.0857,107.9376,108.0067,3700.0
2014-08-11 13:55:00,109.34,109.4,109.29,109.4,5700.0,107.9475,108.0067,107.8981,108.0067,5700.0
2014-08-11 14:00:00,109.39,109.4,109.32,109.37,1400.0,107.9969,108.0067,107.9278,107.9771,1400.0
2014-08-11 14:05:00,109.36,109.44,109.27,109.35,6200.0,107.9673,108.0462,107.8784,107.9574,6200.0
2014-08-11 14:10:00,109.34,109.41,109.3,109.3,5500.0,107.9475,108.0166,107.908,107.908,5500.0
2014-08-11 14:15:00,109.26,109.42,109.26,109.42,4800.0,107.8685,108.0265,107.8685,108.0265,4800.0
2014-08-11 14:20:00,109.43,109.49,109.38,109.4,10800.0,108.0364,108.0956,107.987,108.0067,10800.0
2014-08-11 14:25:00,109.4,109.53,109.37,109.4,10500.0,108.0067,108.1351,107.9771,108.0067,10500.0
2014-08-11 14:30:00,109.43,109.61,109.42,109.61,4100.0,108.0364,108.2141,108.0265,108.2141,4100.0
2014-08-11 14:35:00,109.62,109.89,109.62,109.72,4900.0,108.2239,108.4905,108.2239,108.3227,4900.0
2014-08-11 14:40:00,109.72,109.75,109.56,109.57,2600.0,108.3227,108.3523,108.1647,108.1746,2600.0
2014-08-11 14:45:00,109.59,109.75,109.56,109.74,4600.0,108.1943,108.3523,108.1647,108.3424,4600.0
2014-08-11 14:50:00,109.73,109.77,109.57,109.6,3900.0,108.3325,108.372,108.1746,108.2042,3900.0
2014-08-11 14:55:00,109.65,109.68,109.54,109.58,5600.0,108.2536,108.2832,108.145,108.1845,5600.0
2014-08-11 15:00:00,109.54,109.7,109.5,109.52,13400.0,108.145,108.3029,108.1055,108.1252,13400.0
2014-08-11 15:05:00,109.55,109.61,109.55,109.58,4100.0,108.1548,108.2141,108.1548,108.1845,4100.0
2014-08-11 15:10:00,109.57,109.6,109.53,109.6,3800.0,108.1746,108.2042,108.1351,108.2042,3800.0
2014-08-11 15:15:00,109.6,109.69,109.55,109.64,9600.0,108.2042,108.2931,108.1548,108.2437,9600.0
2014-08-11 15:20:00,109.64,109.75,109.59,109.6,8800.0,108.2437,108.3523,108.1943,108.2042,8800.0
2014-08-11 15:25:00,109.6,109.62,109.56,109.59,4500.0,108.2042,108.2239,108.1647,108.1943,4500.0
2014-08-11 15:30:00,109.58,109.63,109.57,109.57,8800.0,108.1845,108.2338,108.1746,108.1746,8800.0
2014-08-11 15:35:00,109.57,109.61,109.52,109.52,8900.0,108.1746,108.2141,108.1252,108.1252,8900.0
2014-08-11 15:40:00,109.4,109.47,109.21,109.35,10400.0,108.0067,108.0759,107.8192,107.9574,10400.0
2014-08-11 15:45:00,109.37,109.41,109.16,109.2,11300.0,107.9771,108.0166,107.7698,107.8093,11300.0
2014-08-11 15:50:00,109.2,109.21,109.07,109.16,27500.0,107.8093,107.8192,107.6809,107.7698,27500.0
2014-08-11 15:55:00,109.15,109.19,109.0,109.15,30900.0,107.7599,107.7994,107.6118,107.7599,30900.0
2014-08-12 09:30:00,108.66,109.7,108.41,108.65,7800.0,107.2762,108.3029,107.0294,107.2663,7800.0
2014-08-12 09:35:00,108.8,108.87,108.38,108.54,5200.0,107.4144,107.4835,106.9997,107.1577,5200.0
2014-08-12 09:40:00,108.55,108.7,108.0,108.0,5200.0,107.1676,107.3157,106.6246,106.6246,5200.0
2014-08-12 09:45:00,107.9,108.1,107.61,108.1,7800.0,106.5258,106.7233,106.2395,106.7233,7800.0
2014-08-12 09:50:00,108.1,108.59,108.08,108.28,9300.0,106.7233,107.2071,106.7036,106.901,9300.0
2014-08-12 09:55:00,108.39,108.75,108.34,108.53,15100.0,107.0096,107.365,106.9602,107.1478,15100.0
2014-08-12 10:00:00,108.6,108.62,108.11,108.11,7500.0,107.2169,107.2367,106.7332,106.7332,7500.0
2014-08-12 10:05:00,108.35,109.0,108.35,108.7,11800.0,106.9701,107.6118,106.9701,107.3157,11800.0
2014-08-12 10:10:00,108.71,109.34,108.7,109.18,42100.0,107.3255,107.9475,107.3157,107.7895,42100.0
2014-08-12 10:15:00,109.17,109.82,109.04,109.75,5100.0,107.7797,108.4214,107.6513,108.3523,5100.0
2014-08-12 10:20:00,109.67,109.67,109.35,109.48,6100.0,108.2733,108.2733,107.9574,108.0857,6100.0
2014-08-12 10:25:00,109.63,109.75,109.5,109.51,4300.0,108.2338,108.3523,108.1055,108.1153,4300.0
2014-08-12 10:30:00,109.65,109.67,109.49,109.63,1900.0,108.2536,108.2733,108.0956,108.2338,1900.0
2014-08-12 10:35:00,109.63,109.78,109.49,109.78,5400.0,108.2338,108.3819,108.0956,108.3819,5400.0
2014-08-12 10:40:00,109.62,109.71,109.57,109.68,4200.0,108.2239,108.3128,108.1746,108.2832,4200.0
2014-08-12 10:45:00,109.71,109.71,109.57,109.62,4700.0,108.3128,108.3128,108.1746,108.2239,4700.0
2014-08-12 10:50:00,109.6,109.68,109.57,109.68,7000.0,108.2042,108.2832,108.1746,108.2832,7000.0
2014-08-12 10:55:00,109.66,109.71,109.5,109.63,7100.0,108.2634,108.3128,108.1055,108.2338,7100.0
2014-08-12 11:00:00,109.6,109.68,109.33,109.34,10200.0,108.2042,108.2832,107.9376,107.9475,10200.0
2014-08-12 11:05:00,109.39,109.55,109.07,109.3,3700.0,107.9969,108.1548,107.6809,107.908,3700.0
2014-08-12 11:10:00,109.39,109.47,109.33,109.34,3000.0,107.9969,108.0759,107.9376,107.9475,3000.0
2014-08-12 11:15:00,109.4,109.5,109.35,109.5,3300.0,108.0067,108.1055,107.9574,108.1055,3300.0
2014-08-12 11:20:00,109.5,109.52,109.07,109.41,26700.0,108.1055,108.1252,107.6809,108.0166,26700.0
2014-08-12 11:25:00,109.23,109.31,109.0,109.11,27900.0,107.8389,107.9179,107.6118,107.7204,27900.0
2014-08-12 11:30:00,109.07,109.95,109.07,109.76,11900.0,107.6809,108.5497,107.6809,108.3622,11900.0
2014-08-12 11:35:00,109.75,110.38,109.75,110.38,16700.0,108.3523,108.9743,108.3523,108.9743,16700.0
2014-08-12 11:40:00,110.13,110.35,109.89,109.89,6200.0,108.7274,108.9446,108.4905,108.4905,6200.0
2014-08-12 11:45:00,109.76,109.9,109.76,109.86,2700.0,108.3622,108.5004,108.3622,108.4609,2700.0
2014-08-12 11:50:00,109.79,109.93,109.79,109.85,3500.0,108.3918,108.53,108.3918,108.451,3500.0
2014-08-12 11:55:00,109.85,109.97,109.6,109.6,2200.0,108.451,108.5695,108.2042,108.2042,2200.0
2014-08-12 12:00:00,109.6,109.86,109.6,109.8,2300.0,108.2042,108.4609,108.2042,108.4016,2300.0
2014-08-12 12:05:00,109.76,109.85,109.75,109.75,1200.0,108.3622,108.451,108.3523,108.3523,1200.0
2014-08-12 12:10:00,109.93,110.0,109.88,109.94,1800.0,108.53,108.5991,108.4806,108.5399,1800.0
2014-08-12 12:15:00,109.99,110.06,109.88,109.92,4200.0,108.5892,108.6583,108.4806,108.5201,4200.0
2014-08-12 12:20:00,109.79,109.79,109.79,109.79,100.0,108.3918,108.3918,108.3918,108.3918,100.0
2014-08-12 12:25:00,109.9,110.11,109.68,109.89,11200.0,108.5004,108.7077,108.2832,108.4905,11200.0
2014-08-12 12:30:00,109.85,110.03,109.84,109.84,5300.0,108.451,108.6287,108.4411,108.4411,5300.0
2014-08-12 12:35:00,109.82,109.92,109.82,109.92,1200.0,108.4214,108.5201,108.4214,108.5201,1200.0
2014-08-12 12:40:00,109.92,109.98,109.88,109.98,2600.0,108.5201,108.5794,108.4806,108.5794,2600.0
2014-08-12 12:45:00,109.95,110.18,109.95,110.03,800.0,108.5497,108.7768,108.5497,108.6287,800.0
2014-08-12 12:50:00,109.99,110.14,109.98,110.07,2100.0,108.5892,108.7373,108.5794,108.6682,2100.0
2014-08-12 12:55:00,110.07,110.15,110.01,110.1,1900.0,108.6682,108.7472,108.609,108.6978,1900.0
2014-08-12 13:00:00,110.06,110.14,110.04,110.14,1700.0,108.6583,108.7373,108.6386,108.7373,1700.0
2014-08-12 13:05:00,110.18,110.23,110.11,110.13,1600.0,108.7768,108.8262,108.7077,108.7274,1600.0
2014-08-12 13:10:00,110.23,110.23,110.08,110.08,1500.0,108.8262,108.8262,108.6781,108.6781,1500.0
2014-08-12 13:15:00,110.16,110.17,110.1,110.17,1800.0,108.7571,108.7669,108.6978,108.7669,1800.0
2014-08-12 13:20:00,110.17,110.25,109.99,109.99,2700.0,108.7669,108.8459,108.5892,108.5892,2700.0
2014-08-12 13:25:00,109.88,110.17,109.88,110.03,800.0,108.4806,108.7669,108.4806,108.6287,800.0
2014-08-12 13:30:00,110.18,110.24,110.08,110.15,2700.0,108.7768,108.836,108.6781,108.7472,2700.0
2014-08-12 13:35:00,110.18,110.27,110.16,110.26,1300.0,108.7768,108.8657,108.7571,108.8558,1300.0
2014-08-12 13:40:00,110.27,110.33,110.13,110.13,6300.0,108.8657,108.9249,108.7274,108.7274,6300.0
2014-08-12 13:45:00,110.06,110.28,110.06,110.17,2400.0,108.6583,108.8755,108.6583,108.7669,2400.0
2014-08-12 13:50:00,110.26,110.4,110.25,110.25,2400.0,108.8558,108.994,108.8459,108.8459,2400.0
2014-08-12 13:55:00,110.36,110.48,110.29,110.29,5300.0,108.9545,109.073,108.8854,108.8854,5300.0
2014-08-12 14:00:00,110.29,110.35,110.09,110.09,3200.0,108.8854,108.9446,108.688,108.688,3200.0
2014-08-12 14:05:00,110.07,110.07,109.72,109.72,4300.0,108.6682,108.6682,108.3227,108.3227,4300.0
2014-08-12 14:10:00,109.72,109.79,109.72,109.73,1100.0,108.3227,108.3918,108.3227,108.3325,1100.0
2014-08-12 14:15:00,109.86,109.88,109.7,109.7,1100.0,108.4609,108.4806,108.3029,108.3029,1100.0
2014-08-12 14:20:00,109.85,109.85,109.64,109.74,2500.0,108.451,108.451,108.2437,108.3424,2500.0
2014-08-12 14:25:00,109.66,109.69,109.4,109.43,3400.0,108.2634,108.2931,108.0067,108.0364,3400.0
2014-08-12 14:30:00,109.43,109.59,109.31,109.41,2400.0,108.0364,108.1943,107.9179,108.0166,2400.0
2014-08-12 14:35:00,109.58,109.58,109.37,109.44,7800.0,108.1845,108.1845,107.9771,108.0462,7800.0
2014-08-12 14:40:00,109.44,109.61,109.44,109.61,1300.0,108.0462,108.2141,108.0462,108.2141,1300.0
2014-08-12 14:45:00,109.61,109.63,109.4,109.56,2400.0,108.2141,108.2338,108.0067,108.1647,2400.0
2014-08-12 14:50:00,109.55,109.6,109.43,109.47,1800.0,108.1548,108.2042,108.0364,108.0759,1800.0
2014-08-12 14:55:00,109.46,109.6,109.4,109.44,2000.0,108.066,108.2042,108.0067,108.0462,2000.0
2014-08-12 15:00:00,109.55,109.81,109.41,109.41,6000.0,108.1548,108.4115,108.0166,108.0166,6000.0
2014-08-12 15:05:00,109.45,109.78,109.42,109.51,5600.0,108.0561,108.3819,108.0265,108.1153,5600.0
2014-08-12 15:10:00,109.5,109.52,109.28,109.42,4000.0,108.1055,108.1252,107.8883,108.0265,4000.0
2014-08-12 15:15:00,109.34,109.47,109.31,109.39,3200.0,107.9475,108.0759,107.9179,107.9969,3200.0
2014-08-12 15:20:00,109.38,109.51,109.32,109.5,2300.0,107.987,108.1153,107.9278,108.1055,2300.0
2014-08-12 15:25:00,109.5,109.56,109.35,109.56,3800.0,108.1055,108.1647,107.9574,108.1647,3800.0
2014-08-12 15:30:00,109.54,109.67,109.45,109.53,7500.0,108.145,108.2733,108.0561,108.1351,7500.0
2014-08-12 15:35:00,109.49,109.69,109.49,109.56,7000.0,108.0956,108.2931,108.0956,108.1647,7000.0
2014-08-12 15:40:00,109.67,109.99,109.61,109.86,6800.0,108.2733,108.5892,108.2141,108.4609,6800.0
2014-08-12 15:45:00,109.86,109.87,109.7,109.7,7100.0,108.4609,108.4708,108.3029,108.3029,7100.0
2014-08-12 15:50:00,109.74,109.84,109.43,109.48,16800.0,108.3424,108.4411,108.0364,108.0857,16800.0
2014-08-12 15:55:00,109.45,109.48,109.02,109.02,52900.0,108.0561,108.0857,107.6316,107.6316,52900.0
2014-08-13 09:30:00,110.34,110.34,109.15,109.67,4300.0,108.9348,108.9348,107.7599,108.2733,4300.0
2014-08-13 09:35:00,109.29,110.77,109.2,110.65,22000.0,107.8981,109.3593,107.8093,109.2408,22000.0
2014-08-13 09:40:00,110.58,110.96,110.3,110.96,4400.0,109.1717,109.5469,108.8953,109.5469,4400.0
2014-08-13 09:45:00,110.96,111.01,110.48,110.48,9200.0,109.5469,109.5962,109.073,109.073,9200.0
2014-08-13 09:50:00,110.48,110.55,110.35,110.43,4000.0,109.073,109.1421,108.9446,109.0236,4000.0
2014-08-13 09:55:00,110.52,110.54,109.71,109.96,10400.0,109.1125,109.1322,108.3128,108.5596,10400.0
2014-08-13 10:00:00,110.03,110.45,110.03,110.45,2100.0,108.6287,109.0434,108.6287,109.0434,2100.0
2014-08-13 10:05:00,110.34,110.63,110.24,110.48,6000.0,108.9348,109.2211,108.836,109.073,6000.0
2014-08-13 10:10:00,110.42,110.47,110.05,110.05,2400.0,109.0138,109.0631,108.6485,108.6485,2400.0
2014-08-13 10:15:00,110.12,110.47,110.12,110.46,2300.0,108.7176,109.0631,108.7176,109.0532,2300.0
2014-08-13 10:20:00,110.47,110.47,110.41,110.41,900.0,109.0631,109.0631,109.0039,109.0039,900.0
2014-08-13 10:25:00,110.56,110.56,110.16,110.22,2200.0,109.152,109.152,108.7571,108.8163,2200.0
2014-08-13 10:30:00,110.26,110.26,110.17,110.17,600.0,108.8558,108.8558,108.7669,108.7669,600.0
2014-08-13 10:35:00,110.31,110.45,110.18,110.45,3900.0,108.9052,109.0434,108.7768,109.0434,3900.0
2014-08-13 10:40:00,110.51,110.52,110.32,110.47,1300.0,109.1026,109.1125,108.915,109.0631,1300.0
2014-08-13 10:45:00,110.35,110.55,110.12,110.35,10700.0,108.9446,109.1421,108.7176,108.9446,10700.0
2014-08-13 10:50:00,110.37,110.68,110.3,110.49,2300.0,108.9644,109.2704,108.8953,109.0829,2300.0
2014-08-13 10:55:00,110.45,110.46,110.05,110.18,19300.0,109.0434,109.0532,108.6485,108.7768,19300.0
2014-08-13 11:00:00,110.18,110.4,110.08,110.16,14900.0,108.7768,108.994,108.6781,108.7571,14900.0
2014-08-13 11:05:00,110.17,110.29,110.06,110.29,3600.0,108.7669,108.8854,108.6583,108.8854,3600.0
2014-08-13 11:10:00,110.26,110.5,110.24,110.24,2400.0,108.8558,109.0927,108.836,108.836,2400.0
2014-08-13 11:15:00,110.39,110.71,110.25,110.5,4500.0,108.9841,109.3001,108.8459,109.0927,4500.0
2014-08-13 11:20:00,110.48,110.65,110.46,110.5,5400.0,109.073,109.2408,109.0532,109.0927,5400.0
2014-08-13 11:25:00,110.5,110.61,110.35,110.5,9500.0,109.0927,109.2013,108.9446,109.0927,9500.0
2014-08-13 11:30:00,110.57,110.97,110.48,110.89,6300.0,109.1618,109.5567,109.073,109.4778,6300.0
2014-08-13 11:35:00,110.81,110.96,110.42,110.57,16300.0,109.3988,109.5469,109.0138,109.1618,16300.0
2014-08-13 11:40:00,110.51,110.84,110.51,110.73,13200.0,109.1026,109.4284,109.1026,109.3198,13200.0
2014-08-13 11:45:00,110.81,110.97,110.75,110.95,3700.0,109.3988,109.5567,109.3396,109.537,3700.0
2014-08-13 11:50:00,110.9,111.1,110.9,111.09,7100.0,109.4876,109.6851,109.4876,109.6752,7100.0
2014-08-13 11:55:00,111.18,111.2,110.97,110.97,4000.0,109.7641,109.7838,109.5567,109.5567,4000.0
2014-08-13 12:00:00,111.01,111.06,111.0,111.0,2200.0,109.5962,109.6456,109.5864,109.5864,2200.0
2014-08-13 12:05:00,111.05,111.1,110.98,111.02,6200.0,109.6357,109.6851,109.5666,109.6061,6200.0
2014-08-13 12:10:00,111.02,111.15,111.02,111.13,4300.0,109.6061,109.7345,109.6061,109.7147,4300.0
2014-08-13 12:15:00,111.08,111.19,111.08,111.19,1500.0,109.6653,109.7739,109.6653,109.7739,1500.0
2014-08-13 12:20:00,111.19,111.29,111.11,111.29,3300.0,109.7739,109.8727,109.695,109.8727,3300.0
2014-08-13 12:25:00,111.33,111.36,111.29,111.36,2700.0,109.9122,109.9418,109.8727,109.9418,2700.0
2014-08-13 12:30:00,111.37,111.37,110.98,111.05,17800.0,109.9517,109.9517,109.5666,109.6357,17800.0
2014-08-13 12:35:00,111.04,111.23,111.04,111.23,800.0,109.6259,109.8134,109.6259,109.8134,800.0
2014-08-13 12:40:00,111.19,111.19,111.01,111.04,600.0,109.7739,109.7739,109.5962,109.6259,600.0
2014-08-13 12:45:00,111.12,111.12,110.97,111.01,6300.0,109.7048,109.7048,109.5567,109.5962,6300.0
2014-08-13 12:50:00,111.1,111.1,110.8,110.93,2300.0,109.6851,109.6851,109.3889,109.5173,2300.0
2014-08-13 12:55:00,110.88,110.92,110.75,110.81,5600.0,109.4679,109.5074,109.3396,109.3988,5600.0
2014-08-13 13:00:00,110.73,110.83,110.7,110.82,3700.0,109.3198,109.4185,109.2902,109.4087,3700.0
2014-08-13 13:05:00,110.87,110.87,110.76,110.76,4900.0,109.458,109.458,109.3494,109.3494,4900.0
2014-08-13 13:10:00,110.77,110.77,110.67,110.7,3400.0,109.3593,109.3593,109.2606,109.2902,3400.0
2014-08-13 13:15:00,110.73,110.74,110.68,110.7,4900.0,109.3198,109.3297,109.2704,109.2902,4900.0
2014-08-13 13:20:00,110.7,110.92,110.69,110.86,2100.0,109.2902,109.5074,109.2803,109.4481,2100.0
2014-08-13 13:25:00,110.87,110.95,110.81,110.95,3600.0,109.458,109.537,109.3988,109.537,3600.0
2014-08-13 13:30:00,110.88,110.95,110.88,110.95,1100.0,109.4679,109.537,109.4679,109.537,1100.0
2014-08-13 13:35:00,110.94,111.2,110.94,111.12,4800.0,109.5271,109.7838,109.5271,109.7048,4800.0
2014-08-13 13:40:00,111.17,111.17,111.07,111.08,1200.0,109.7542,109.7542,109.6555,109.6653,1200.0
2014-08-13 13:45:00,111.11,111.43,111.11,111.33,5300.0,109.695,110.0109,109.695,109.9122,5300.0
2014-08-13 13:50:00,111.34,111.42,111.32,111.39,1600.0,109.922,110.001,109.9023,109.9714,1600.0
2014-08-13 13:55:00,111.37,111.37,111.26,111.27,1300.0,109.9517,109.9517,109.8431,109.8529,1300.0
2014-08-13 14:00:00,111.12,111.22,111.12,111.22,1700.0,109.7048,109.8036,109.7048,109.8036,1700.0
2014-08-13 14:05:00,111.27,111.53,111.27,111.27,3500.0,109.8529,110.1096,109.8529,109.8529,3500.0
2014-08-13 14:10:00,111.32,111.4,111.22,111.23,1800.0,109.9023,109.9813,109.8036,109.8134,1800.0
2014-08-13 14:15:00,111.2,111.32,111.13,111.2,2600.0,109.7838,109.9023,109.7147,109.7838,2600.0
2014-08-13 14:20:00,111.31,111.34,111.27,111.29,2300.0,109.8924,109.922,109.8529,109.8727,2300.0
2014-08-13 14:25:00,111.31,111.51,111.18,111.24,5900.0,109.8924,110.0899,109.7641,109.8233,5900.0
2014-08-13 14:30:00,111.22,111.53,111.22,111.49,3400.0,109.8036,110.1096,109.8036,110.0701,3400.0
2014-08-13 14:35:00,111.51,111.51,111.19,111.23,4100.0,110.0899,110.0899,109.7739,109.8134,4100.0
2014-08-13 14:40:00,111.24,111.36,111.21,111.21,1100.0,109.8233,109.9418,109.7937,109.7937,1100.0
2014-08-13 14:45:00,111.26,111.52,111.26,111.48,4900.0,109.8431,110.0997,109.8431,110.0603,4900.0
2014-08-13 14:50:00,111.45,111.72,111.32,111.72,13200.0,110.0306,110.2972,109.9023,110.2972,13200.0
2014-08-13 14:55:00,111.64,111.8,111.6,111.71,3400.0,110.2182,110.3762,110.1787,110.2873,3400.0
2014-08-13 15:00:00,111.77,111.81,111.56,111.73,5900.0,110.3466,110.3861,110.1392,110.3071,5900.0
2014-08-13 15:05:00,111.72,111.86,111.53,111.59,13000.0,110.2972,110.4354,110.1096,110.1689,13000.0
2014-08-13 15:10:00,111.58,111.58,111.43,111.45,5600.0,110.159,110.159,110.0109,110.0306,5600.0
2014-08-13 15:15:00,111.49,111.78,111.49,111.78,6900.0,110.0701,110.3564,110.0701,110.3564,6900.0
2014-08-13 15:20:00,111.73,111.82,111.67,111.82,8000.0,110.3071,110.3959,110.2478,110.3959,8000.0
2014-08-13 15:25:00,111.83,111.84,111.53,111.53,5200.0,110.4058,110.4157,110.1096,110.1096,5200.0
2014-08-13 15:30:00,111.54,111.6,111.45,111.6,6600.0,110.1195,110.1787,110.0306,110.1787,6600.0
2014-08-13 15:35:00,111.59,111.72,111.59,111.69,8800.0,110.1689,110.2972,110.1689,110.2676,8800.0
2014-08-13 15:40:00,111.69,111.69,111.59,111.66,10200.0,110.2676,110.2676,110.1689,110.238,10200.0
2014-08-13 15:45:00,111.62,111.64,111.32,111.5,23600.0,110.1985,110.2182,109.9023,110.08,23600.0
2014-08-13 15:50:00,111.5,111.67,111.47,111.53,19900.0,110.08,110.2478,110.0504,110.1096,19900.0
2014-08-13 15:55:00,111.53,111.77,111.43,111.77,32900.0,110.1096,110.3466,110.0109,110.3466,32900.0
2014-08-14 09:30:00,112.76,112.76,112.0,112.0,8500.0,111.324,111.324,110.5736,110.5736,8500.0
2014-08-14 09:35:00,112.0,112.0,111.19,111.51,1300.0,110.5736,110.5736,109.7739,110.0899,1300.0
2014-08-14 09:40:00,111.27,111.34,111.19,111.25,6600.0,109.8529,109.922,109.7739,109.8332,6600.0
2014-08-14 09:45:00,111.21,111.65,111.2,111.27,7300.0,109.7937,110.2281,109.7838,109.8529,7300.0
2014-08-14 09:50:00,111.54,111.54,111.1,111.25,5400.0,110.1195,110.1195,109.6851,109.8332,5400.0
2014-08-14 09:55:00,111.2,111.2,111.2,111.2,100.0,109.7838,109.7838,109.7838,109.7838,100.0
2014-08-14 10:00:00,111.21,111.33,111.1,111.27,2800.0,109.7937,109.9122,109.6851,109.8529,2800.0
2014-08-14 10:05:00,111.27,111.44,111.1,111.25,1500.0,109.8529,110.0208,109.6851,109.8332,1500.0
2014-08-14 10:10:00,111.25,111.39,111.15,111.26,2300.0,109.8332,109.9714,109.7345,109.8431,2300.0
2014-08-14 10:15:00,111.33,111.33,110.76,110.99,6500.0,109.9122,109.9122,109.3494,109.5765,6500.0
2014-08-14 10:20:00,110.77,110.91,110.59,110.59,4000.0,109.3593,109.4975,109.1816,109.1816,4000.0
2014-08-14 10:25:00,110.55,110.76,110.46,110.46,7000.0,109.1421,109.3494,109.0532,109.0532,7000.0
2014-08-14 10:30:00,110.5,110.75,110.34,110.5,3900.0,109.0927,109.3396,108.9348,109.0927,3900.0
2014-08-14 10:35:00,110.47,110.72,110.46,110.46,6500.0,109.0631,109.3099,109.0532,109.0532,6500.0
2014-08-14 10:40:00,110.44,110.72,110.4,110.72,6400.0,109.0335,109.3099,108.994,109.3099,6400.0
2014-08-14 10:45:00,110.67,110.86,110.5,110.86,6200.0,109.2606,109.4481,109.0927,109.4481,6200.0
2014-08-14 10:50:00,110.98,111.11,110.91,111.01,4000.0,109.5666,109.695,109.4975,109.5962,4000.0
2014-08-14 10:55:00,111.02,111.34,111.02,111.34,1200.0,109.6061,109.922,109.6061,109.922,1200.0
2014-08-14 11:00:00,111.31,111.5,111.23,111.4,4800.0,109.8924,110.08,109.8134,109.9813,4800.0
2014-08-14 11:05:00,111.4,111.4,111.4,111.4,0.0,109.9813,109.9813,109.9813,109.9813,0.0
2014-08-14 11:10:00,111.21,111.54,111.21,111.33,1300.0,109.7937,110.1195,109.7937,109.9122,1300.0
2014-08-14 11:15:00,111.15,111.25,110.93,111.19,2400.0,109.7345,109.8332,109.5173,109.7739,2400.0
2014-08-14 11:20:00,111.26,111.45,111.06,111.4,16000.0,109.8431,110.0306,109.6456,109.9813,16000.0
2014-08-14 11:25:00,111.39,111.51,111.31,111.31,13600.0,109.9714,110.0899,109.8924,109.8924,13600.0
2014-08-14 11:30:00,111.17,111.43,111.12,111.2,2700.0,109.7542,110.0109,109.7048,109.7838,2700.0
2014-08-14 11:35:00,111.28,111.4,111.28,111.3,700.0,109.8628,109.9813,109.8628,109.8825,700.0
2014-08-14 11:40:00,111.28,111.28,111.23,111.26,1100.0,109.8628,109.8628,109.8134,109.8431,1100.0
2014-08-14 11:45:00,111.12,111.28,110.97,111.26,3700.0,109.7048,109.8628,109.5567,109.8431,3700.0
2014-08-14 11:50:00,111.43,111.43,111.32,111.32,600.0,110.0109,110.0109,109.9023,109.9023,600.0
2014-08-14 11:55:00,111.33,111.35,111.2,111.29,1000.0,109.9122,109.9319,109.7838,109.8727,1000.0
2014-08-14 12:00:00,111.3,111.51,111.27,111.51,3200.0,109.8825,110.0899,109.8529,110.0899,3200.0
2014-08-14 12:05:00,111.47,111.59,111.37,111.49,1800.0,110.0504,110.1689,109.9517,110.0701,1800.0
2014-08-14 12:10:00,111.37,111.58,111.37,111.52,1200.0,109.9517,110.159,109.9517,110.0997,1200.0
2014-08-14 12:15:00,111.49,111.5,111.28,111.28,1100.0,110.0701,110.08,109.8628,109.8628,1100.0
2014-08-14 12:20:00,111.43,111.45,111.25,111.25,2200.0,110.0109,110.0306,109.8332,109.8332,2200.0
2014-08-14 12:25:00,111.42,111.42,111.22,111.22,1700.0,110.001,110.001,109.8036,109.8036,1700.0
2014-08-14 12:30:00,111.23,111.33,111.23,111.33,400.0,109.8134,109.9122,109.8134,109.9122,400.0
2014-08-14 12:35:00,111.26,111.33,111.2,111.26,2100.0,109.8431,109.9122,109.7838,109.8431,2100.0
2014-08-14 12:40:00,111.26,111.32,111.26,111.32,1100.0,109.8431,109.9023,109.8431,109.9023,1100.0
2014-08-14 12:45:00,111.25,111.29,111.18,111.27,2400.0,109.8332,109.8727,109.7641,109.8529,2400.0
2014-08-14 12:50:00,111.26,111.4,111.26,111.4,2000.0,109.8431,109.9813,109.8431,109.9813,2000.0
2014-08-14 12:55:00,111.39,111.45,111.39,111.39,1400.0,109.9714,110.0306,109.9714,109.9714,1400.0
2014-08-14 13:00:00,111.43,111.62,111.43,111.5,2200.0,110.0109,110.1985,110.0109,110.08,2200.0
2014-08-14 13:05:00,111.62,111.66,111.53,111.53,1800.0,110.1985,110.238,110.1096,110.1096,1800.0
2014-08-14 13:10:00,111.49,111.69,111.49,111.57,4600.0,110.0701,110.2676,110.0701,110.1491,4600.0
2014-08-14 13:15:00,111.52,111.56,111.51,111.52,1400.0,110.0997,110.1392,110.0899,110.0997,1400.0
2014-08-14 13:20:00,111.28,111.28,111.27,111.27,200.0,109.8628,109.8628,109.8529,109.8529,200.0
2014-08-14 13:25:00,111.26,111.43,111.22,111.38,3400.0,109.8431,110.0109,109.8036,109.9615,3400.0
2014-08-14 13:30:00,111.26,111.39,111.26,111.26,1100.0,109.8431,109.9714,109.8431,109.8431,1100.0
2014-08-14 13:35:00,111.24,111.41,111.24,111.26,900.0,109.8233,109.9911,109.8233,109.8431,900.0
2014-08-14 13:40:00,111.24,111.28,111.24,111.28,1000.0,109.8233,109.8628,109.8233,109.8628,1000.0
2014-08-14 13:45:00,111.26,111.35,111.05,111.05,1600.0,109.8431,109.9319,109.6357,109.6357,1600.0
2014-08-14 13:50:00,111.08,111.39,111.08,111.36,3800.0,109.6653,109.9714,109.6653,109.9418,3800.0
2014-08-14 13:55:00,111.32,111.35,111.32,111.35,500.0,109.9023,109.9319,109.9023,109.9319,500.0
2014-08-14 14:00:00,111.25,111.5,111.25,111.44,1900.0,109.8332,110.08,109.8332,110.0208,1900.0
2014-08-14 14:05:00,111.43,111.48,111.35,111.46,1800.0,110.0109,110.0603,109.9319,110.0405,1800.0
2014-08-14 14:10:00,111.6,111.71,111.5,111.57,3100.0,110.1787,110.2873,110.08,110.1491,3100.0
2014-08-14 14:15:00,111.41,111.48,111.41,111.41,400.0,109.9911,110.0603,109.9911,109.9911,400.0
2014-08-14 14:20:00,111.42,111.69,111.42,111.49,3300.0,110.001,110.2676,110.001,110.0701,3300.0
2014-08-14 14:25:00,111.5,111.54,111.45,111.45,1000.0,110.08,110.1195,110.0306,110.0306,1000.0
2014-08-14 14:30:00,111.4,111.41,111.32,111.32,1800.0,109.9813,109.9911,109.9023,109.9023,1800.0
2014-08-14 14:35:00,111.31,111.43,111.31,111.39,1200.0,109.8924,110.0109,109.8924,109.9714,1200.0
2014-08-14 14:40:00,111.43,111.52,111.42,111.5,3900.0,110.0109,110.0997,110.001,110.08,3900.0
2014-08-14 14:45:00,111.4,111.59,111.4,111.59,1200.0,109.9813,110.1689,109.9813,110.1689,1200.0
2014-08-14 14:50:00,111.55,111.55,111.34,111.49,2500.0,110.1294,110.1294,109.922,110.0701,2500.0
2014-08-14 14:55:00,111.5,111.58,111.5,111.5,2000.0,110.08,110.159,110.08,110.08,2000.0
2014-08-14 15:00:00,111.5,111.5,111.41,111.48,2100.0,110.08,110.08,109.9911,110.0603,2100.0
2014-08-14 15:05:00,111.48,111.55,111.38,111.38,5800.0,110.0603,110.1294,109.9615,109.9615,5800.0
2014-08-14 15:10:00,111.43,111.5,111.4,111.5,2100.0,110.0109,110.08,109.9813,110.08,2100.0
2014-08-14 15:15:00,111.45,111.52,111.43,111.49,5300.0,110.0306,110.0997,110.0109,110.0701,5300.0
2014-08-14 15:20:00,111.45,111.61,111.45,111.57,3300.0,110.0306,110.1886,110.0306,110.1491,3300.0
2014-08-14 15:25:00,111.59,111.59,111.45,111.55,4700.0,110.1689,110.1689,110.0306,110.1294,4700.0
2014-08-14 15:30:00,111.49,111.53,111.35,111.35,1800.0,110.0701,110.1096,109.9319,109.9319,1800.0
2014-08-14 15:35:00,111.33,111.34,111.14,111.25,4100.0,109.9122,109.922,109.7246,109.8332,4100.0
2014-08-14 15:40:00,111.25,111.36,111.18,111.26,7500.0,109.8332,109.9418,109.7641,109.8431,7500.0
2014-08-14 15:45:00,111.29,111.4,111.2,111.35,5700.0,109.8727,109.9813,109.7838,109.9319,5700.0
2014-08-14 15:50:00,111.31,111.37,111.31,111.33,5900.0,109.8924,109.9517,109.8924,109.9122,5900.0
2014-08-14 15:55:00,111.33,111.5,111.3,111.5,18500.0,109.9122,110.08,109.8825,110.08,18500.0
2014-08-15 09:30:00,112.08,112.08,112.08,112.08,1800.0,110.6526,110.6526,110.6526,110.6526,1800.0
2014-08-15 09:35:00,111.45,111.46,111.39,111.46,800.0,110.0306,110.0405,109.9714,110.0405,800.0
2014-08-15 09:40:00,111.25,111.25,111.19,111.19,200.0,109.8332,109.8332,109.7739,109.7739,200.0
2014-08-15 09:45:00,111.29,111.48,111.15,111.48,7100.0,109.8727,110.0603,109.7345,110.0603,7100.0
2014-08-15 09:50:00,111.36,111.64,111.33,111.64,3700.0,109.9418,110.2182,109.9122,110.2182,3700.0
2014-08-15 09:55:00,111.77,111.77,111.37,111.37,12700.0,110.3466,110.3466,109.9517,109.9517,12700.0
2014-08-15 10:00:00,111.37,111.71,111.33,111.6,6000.0,109.9517,110.2873,109.9122,110.1787,6000.0
2014-08-15 10:05:00,111.4,111.99,111.4,111.99,19000.0,109.9813,110.5638,109.9813,110.5638,19000.0
2014-08-15 10:10:00,111.96,112.39,111.96,112.3,7400.0,110.5341,110.9587,110.5341,110.8698,7400.0
2014-08-15 10:15:00,112.09,112.2,111.62,111.82,1500.0,110.6625,110.7711,110.1985,110.3959,1500.0
2014-08-15 10:20:00,111.99,112.17,111.93,111.97,2600.0,110.5638,110.7415,110.5045,110.544,2600.0
2014-08-15 10:25:00,111.97,112.0,111.79,111.92,1700.0,110.544,110.5736,110.3663,110.4947,1700.0
2014-08-15 10:30:00,111.79,111.82,111.42,111.42,1300.0,110.3663,110.3959,110.001,110.001,1300.0
2014-08-15 10:35:00,111.44,111.79,111.35,111.5,6400.0,110.0208,110.3663,109.9319,110.08,6400.0
2014-08-15 10:40:00,111.52,111.66,111.1,111.27,7400.0,110.0997,110.238,109.6851,109.8529,7400.0
2014-08-15 10:45:00,111.13,111.23,110.86,110.91,4300.0,109.7147,109.8134,109.4481,109.4975,4300.0
2014-08-15 10:50:00,110.91,111.28,110.91,110.95,26100.0,109.4975,109.8628,109.4975,109.537,26100.0
2014-08-15 10:55:00,110.45,110.5,110.45,110.5,200.0,109.0434,109.0927,109.0434,109.0927,200.0
2014-08-15 11:00:00,110.51,111.45,110.51,111.02,5300.0,109.1026,110.0306,109.1026,109.6061,5300.0
2014-08-15 11:05:00,110.97,111.0,110.81,110.81,40700.0,109.5567,109.5864,109.3988,109.3988,40700.0
2014-08-15 11:10:00,110.72,110.82,110.5,110.55,23400.0,109.3099,109.4087,109.0927,109.1421,23400.0
2014-08-15 11:15:00,110.61,110.61,110.47,110.57,1100.0,109.2013,109.2013,109.0631,109.1618,1100.0
2014-08-15 11:20:00,110.43,110.68,110.35,110.68,12600.0,109.0236,109.2704,108.9446,109.2704,12600.0
2014-08-15 11:25:00,110.58,110.64,110.54,110.64,1200.0,109.1717,109.231,109.1322,109.231,1200.0
2014-08-15 11:30:00,110.59,110.64,110.14,110.3,1500.0,109.1816,109.231,108.7373,108.8953,1500.0
2014-08-15 11:35:00,110.15,110.18,109.88,110.02,8100.0,108.7472,108.7768,108.4806,108.6188,8100.0
2014-08-15 11:40:00,110.0,110.0,109.55,109.96,8600.0,108.5991,108.5991,108.1548,108.5596,8600.0
2014-08-15 11:45:00,109.88,110.07,109.67,109.96,8100.0,108.4806,108.6682,108.2733,108.5596,8100.0
2014-08-15 11:50:00,109.81,109.81,109.13,109.13,9800.0,108.4115,108.4115,107.7402,107.7402,9800.0
2014-08-15 11:55:00,109.39,109.71,109.2,109.71,5600.0,107.9969,108.3128,107.8093,108.3128,5600.0
2014-08-15 12:00:00,109.55,109.6,109.41,109.48,3300.0,108.1548,108.2042,108.0166,108.0857,3300.0
2014-08-15 12:05:00,109.53,109.74,109.49,109.61,6800.0,108.1351,108.3424,108.0956,108.2141,6800.0
2014-08-15 12:10:00,109.62,109.62,109.45,109.45,4400.0,108.2239,108.2239,108.0561,108.0561,4400.0
2014-08-15 12:15:00,109.47,109.49,109.27,109.27,2500.0,108.0759,108.0956,107.8784,107.8784,2500.0
2014-08-15 12:20:00,109.43,109.43,109.34,109.4,3400.0,108.0364,108.0364,107.9475,108.0067,3400.0
2014-08-15 12:25:00,109.4,109.47,109.26,109.33,8000.0,108.0067,108.0759,107.8685,107.9376,8000.0
2014-08-15 12:30:00,109.38,109.57,109.32,109.48,4500.0,107.987,108.1746,107.9278,108.0857,4500.0
2014-08-15 12:35:00,109.45,109.6,109.39,109.48,6900.0,108.0561,108.2042,107.9969,108.0857,6900.0
2014-08-15 12:40:00,109.47,109.67,109.47,109.67,1700.0,108.0759,108.2733,108.0759,108.2733,1700.0
2014-08-15 12:45:00,109.6,109.79,109.53,109.79,2500.0,108.2042,108.3918,108.1351,108.3918,2500.0
2014-08-15 12:50:00,109.76,109.84,109.64,109.84,1200.0,108.3622,108.4411,108.2437,108.4411,1200.0
2014-08-15 12:55:00,109.83,110.24,109.77,109.94,13500.0,108.4313,108.836,108.372,108.5399,13500.0
2014-08-15 13:00:00,109.85,109.98,109.84,109.98,500.0,108.451,108.5794,108.4411,108.5794,500.0
2014-08-15 13:05:00,110.02,110.04,109.95,110.03,4700.0,108.6188,108.6386,108.5497,108.6287,4700.0
2014-08-15 13:10:00,110.03,110.03,109.86,109.86,2200.0,108.6287,108.6287,108.4609,108.4609,2200.0
2014-08-15 13:15:00,110.01,110.01,109.89,109.89,800.0,108.609,108.609,108.4905,108.4905,800.0
2014-08-15 13:20:00,110.0,110.08,109.94,109.97,19700.0,108.5991,108.6781,108.5399,108.5695,19700.0
2014-08-15 13:25:00,109.93,110.09,109.93,110.07,2500.0,108.53,108.688,108.53,108.6682,2500.0
2014-08-15 13:30:00,110.06,110.1,110.0,110.1,1400.0,108.6583,108.6978,108.5991,108.6978,1400.0
2014-08-15 13:35:00,110.09,110.2,109.98,110.2,2100.0,108.688,108.7966,108.5794,108.7966,2100.0
2014-08-15 13:40:00,110.12,110.15,110.02,110.02,2300.0,108.7176,108.7472,108.6188,108.6188,2300.0
2014-08-15 13:45:00,109.86,110.07,109.86,109.98,1200.0,108.4609,108.6682,108.4609,108.5794,1200.0
2014-08-15 13:50:00,110.01,110.08,109.82,109.85,4200.0,108.609,108.6781,108.4214,108.451,4200.0
2014-08-15 13:55:00,109.95,109.95,109.94,109.95,600.0,108.5497,108.5497,108.5399,108.5497,600.0
2014-08-15 14:00:00,109.96,110.05,109.92,109.95,1800.0,108.5596,108.6485,108.5201,108.5497,1800.0
2014-08-15 14:05:00,110.05,110.05,109.95,109.95,14500.0,108.6485,108.6485,108.5497,108.5497,14500.0
2014-08-15 14:10:00,109.96,109.96,109.77,109.96,2500.0,108.5596,108.5596,108.372,108.5596,2500.0
2014-08-15 14:15:00,110.09,110.09,110.0,110.0,800.0,108.688,108.688,108.5991,108.5991,800.0
2014-08-15 14:20:00,110.02,110.24,109.96,110.24,2300.0,108.6188,108.836,108.5596,108.836,2300.0
2014-08-15 14:25:00,110.4,110.64,110.32,110.55,1600.0,108.994,109.231,108.915,109.1421,1600.0
2014-08-15 14:30:00,110.66,110.84,110.2,110.2,3400.0,109.2507,109.4284,108.7966,108.7966,3400.0
2014-08-15 14:35:00,110.23,110.58,110.23,110.45,21000.0,108.8262,109.1717,108.8262,109.0434,21000.0
2014-08-15 14:40:00,110.45,110.5,110.36,110.41,3400.0,109.0434,109.0927,108.9545,109.0039,3400.0
2014-08-15 14:45:00,110.45,110.5,110.32,110.38,8900.0,109.0434,109.0927,108.915,108.9743,8900.0
2014-08-15 14:50:00,110.39,110.44,110.26,110.27,2200.0,108.9841,109.0335,108.8558,108.8657,2200.0
2014-08-15 14:55:00,110.38,110.42,109.98,110.0,12000.0,108.9743,109.0138,108.5794,108.5991,12000.0
2014-08-15 15:00:00,110.02,110.28,110.0,110.26,6200.0,108.6188,108.8755,108.5991,108.8558,6200.0
2014-08-15 15:05:00,110.19,110.21,110.03,110.03,5500.0,108.7867,108.8064,108.6287,108.6287,5500.0
2014-08-15 15:10:00,110.04,110.05,109.99,110.04,6300.0,108.6386,108.6485,108.5892,108.6386,6300.0
2014-08-15 15:15:00,110.18,110.18,110.09,110.09,1200.0,108.7768,108.7768,108.688,108.688,1200.0
2014-08-15 15:20:00,110.11,110.11,110.03,110.08,12500.0,108.7077,108.7077,108.6287,108.6781,12500.0
2014-08-15 15:25:00,110.22,110.23,110.08,110.08,4000.0,108.8163,108.8262,108.6781,108.6781,4000.0
2014-08-15 15:30:00,110.08,110.08,109.92,109.93,7800.0,108.6781,108.6781,108.5201,108.53,7800.0
2014-08-15 15:35:00,109.94,110.05,109.93,110.0,8900.0,108.5399,108.6485,108.53,108.5991,8900.0
2014-08-15 15:40:00,109.94,109.95,109.8,109.88,8800.0,108.5399,108.5497,108.4016,108.4806,8800.0
2014-08-15 15:45:00,109.89,110.0,109.88,109.96,6800.0,108.4905,108.5991,108.4806,108.5596,6800.0
2014-08-15 15:50:00,109.99,110.08,109.92,109.98,13000.0,108.5892,108.6781,108.5201,108.5794,13000.0
2014-08-15 15:55:00,109.98,109.98,109.66,109.78,25000.0,108.5794,108.5794,108.2634,108.3819,25000.0
2014-08-18 09:30:00,111.21,111.21,110.19,110.37,8300.0,109.7937,109.7937,108.7867,108.9644,8300.0
2014-08-18 09:35:00,110.27,110.74,110.27,110.5,3600.0,108.8657,109.3297,108.8657,109.0927,3600.0
2014-08-18 09:40:00,111.21,111.21,110.34,110.73,1900.0,109.7937,109.7937,108.9348,109.3198,1900.0
2014-08-18 09:45:00,110.55,110.59,110.47,110.47,4700.0,109.1421,109.1816,109.0631,109.0631,4700.0
2014-08-18 09:50:00,110.5,110.9,110.5,110.86,6800.0,109.0927,109.4876,109.0927,109.4481,6800.0
2014-08-18 09:55:00,110.89,110.99,110.71,110.71,3600.0,109.4778,109.5765,109.3001,109.3001,3600.0
2014-08-18 10:00:00,110.85,110.85,110.51,110.82,700.0,109.4383,109.4383,109.1026,109.4087,700.0
2014-08-18 10:05:00,110.54,110.85,110.39,110.85,3000.0,109.1322,109.4383,108.9841,109.4383,3000.0
2014-08-18 10:10:00,110.89,110.99,110.89,110.99,3200.0,109.4778,109.5765,109.4778,109.5765,3200.0
2014-08-18 10:15:00,110.99,111.06,110.75,110.84,24300.0,109.5765,109.6456,109.3396,109.4284,24300.0
2014-08-18 10:20:00,110.84,111.03,110.74,111.03,9500.0,109.4284,109.616,109.3297,109.616,9500.0
2014-08-18 10:25:00,111.04,111.06,110.89,111.06,1900.0,109.6259,109.6456,109.4778,109.6456,1900.0
2014-08-18 10:30:00,111.08,111.11,110.99,111.01,8400.0,109.6653,109.695,109.5765,109.5962,8400.0
2014-08-18 10:35:00,111.05,111.27,111.05,111.18,6600.0,109.6357,109.8529,109.6357,109.7641,6600.0
2014-08-18 10:40:00,111.14,111.22,110.9,110.99,3100.0,109.7246,109.8036,109.4876,109.5765,3100.0
2014-08-18 10:45:00,111.08,111.08,110.94,110.98,1100.0,109.6653,109.6653,109.5271,109.5666,1100.0
2014-08-18 10:50:00,110.91,110.98,110.9,110.9,900.0,109.4975,109.5666,109.4876,109.4876,900.0
2014-08-18 10:55:00,110.93,111.01,110.93,111.01,1200.0,109.5173,109.5962,109.5173,109.5962,1200.0
2014-08-18 11:00:00,111.15,111.15,110.95,111.12,2300.0,109.7345,109.7345,109.537,109.7048,2300.0
2014-08-18 11:05:00,110.91,110.92,110.91,110.92,200.0,109.4975,109.5074,109.4975,109.5074,200.0
2014-08-18 11:10:00,110.83,110.83,110.83,110.83,100.0,109.4185,109.4185,109.4185,109.4185,100.0
2014-08-18 11:15:00,111.03,111.03,110.9,110.9,9600.0,109.616,109.616,109.4876,109.4876,9600.0
2014-08-18 11:20:00,110.96,110.99,110.93,110.94,700.0,109.5469,109.5765,109.5173,109.5271,700.0
2014-08-18 11:25:00,110.9,110.91,110.9,110.9,900.0,109.4876,109.4975,109.4876,109.4876,900.0
2014-08-18 11:30:00,110.88,110.88,110.65,110.66,2400.0,109.4679,109.4679,109.2408,109.2507,2400.0
2014-08-18 11:35:00,110.68,110.8,110.65,110.8,3200.0,109.2704,109.3889,109.2408,109.3889,3200.0
2014-08-18 11:40:00,110.9,110.9,110.65,110.65,6500.0,109.4876,109.4876,109.2408,109.2408,6500.0
2014-08-18 11:45:00,110.78,110.81,110.78,110.81,1800.0,109.3692,109.3988,109.3692,109.3988,1800.0
2014-08-18 11:50:00,110.8,111.23,110.52,110.8,4300.0,109.3889,109.8134,109.1125,109.3889,4300.0
2014-08-18 11:55:00,110.85,110.93,110.83,110.92,10900.0,109.4383,109.5173,109.4185,109.5074,10900.0
2014-08-18 12:00:00,110.92,110.97,110.86,110.92,1100.0,109.5074,109.5567,109.4481,109.5074,1100.0
2014-08-18 12:05:00,110.89,111.01,110.82,110.85,10200.0,109.4778,109.5962,109.4087,109.4383,10200.0
2014-08-18 12:10:00,110.85,110.95,110.81,110.93,9500.0,109.4383,109.537,109.3988,109.5173,9500.0
2014-08-18 12:15:00,110.97,111.0,110.89,110.9,12400.0,109.5567,109.5864,109.4778,109.4876,12400.0
2014-08-18 12:20:00,110.91,111.0,110.89,110.99,12400.0,109.4975,109.5864,109.4778,109.5765,12400.0
2014-08-18 12:25:00,110.99,110.99,110.82,110.93,4300.0,109.5765,109.5765,109.4087,109.5173,4300.0
2014-08-18 12:30:00,110.87,110.94,110.87,110.94,300.0,109.458,109.5271,109.458,109.5271,300.0
2014-08-18 12:35:00,110.78,110.9,110.78,110.9,3000.0,109.3692,109.4876,109.3692,109.4876,3000.0
2014-08-18 12:40:00,110.86,110.86,110.75,110.75,2900.0,109.4481,109.4481,109.3396,109.3396,2900.0
2014-08-18 12:45:00,110.76,110.82,110.66,110.79,5200.0,109.3494,109.4087,109.2507,109.379,5200.0
2014-08-18 12:50:00,110.74,110.75,110.6,110.71,6200.0,109.3297,109.3396,109.1915,109.3001,6200.0
2014-08-18 12:55:00,110.64,110.66,110.5,110.5,4800.0,109.231,109.2507,109.0927,109.0927,4800.0
2014-08-18 13:00:00,110.51,110.99,110.49,110.73,50200.0,109.1026,109.5765,109.0829,109.3198,50200.0
2014-08-18 13:05:00,110.73,110.73,110.48,110.62,1500.0,109.3198,109.3198,109.073,109.2112,1500.0
2014-08-18 13:10:00,110.62,110.64,110.42,110.42,1400.0,109.2112,109.231,109.0138,109.0138,1400.0
2014-08-18 13:15:00,110.42,110.65,110.33,110.41,4800.0,109.0138,109.2408,108.9249,109.0039,4800.0
2014-08-18 13:20:00,110.4,110.6,110.4,110.46,5800.0,108.994,109.1915,108.994,109.0532,5800.0
2014-08-18 13:25:00,110.45,110.55,110.29,110.3,2500.0,109.0434,109.1421,108.8854,108.8953,2500.0
2014-08-18 13:30:00,110.5,110.59,110.31,110.53,1300.0,109.0927,109.1816,108.9052,109.1224,1300.0
2014-08-18 13:35:00,110.61,110.82,110.53,110.82,4200.0,109.2013,109.4087,109.1224,109.4087,4200.0
2014-08-18 13:40:00,110.76,110.99,110.76,110.77,4000.0,109.3494,109.5765,109.3494,109.3593,4000.0
2014-08-18 13:45:00,110.77,110.82,110.68,110.77,3500.0,109.3593,109.4087,109.2704,109.3593,3500.0
2014-08-18 13:50:00,110.73,110.89,110.72,110.73,1800.0,109.3198,109.4778,109.3099,109.3198,1800.0
2014-08-18 13:55:00,110.72,110.78,110.62,110.66,1700.0,109.3099,109.3692,109.2112,109.2507,1700.0
2014-08-18 14:00:00,110.67,110.81,110.67,110.71,1600.0,109.2606,109.3988,109.2606,109.3001,1600.0
2014-08-18 14:05:00,110.71,110.81,110.69,110.69,2900.0,109.3001,109.3988,109.2803,109.2803,2900.0
2014-08-18 14:10:00,110.71,111.0,110.7,110.97,2200.0,109.3001,109.5864,109.2902,109.5567,2200.0
2014-08-18 14:15:00,110.85,110.91,110.71,110.78,3300.0,109.4383,109.4975,109.3001,109.3692,3300.0
2014-08-18 14:20:00,110.79,110.92,110.79,110.84,4300.0,109.379,109.5074,109.379,109.4284,4300.0
2014-08-18 14:25:00,110.84,111.0,110.84,110.88,16600.0,109.4284,109.5864,109.4284,109.4679,16600.0
2014-08-18 14:30:00,110.91,110.96,110.82,110.82,7600.0,109.4975,109.5469,109.4087,109.4087,7600.0
2014-08-18 14:35:00,110.84,111.0,110.82,111.0,13500.0,109.4284,109.5864,109.4087,109.5864,13500.0
2014-08-18 14:40:00,111.0,111.04,110.84,110.84,3900.0,109.5864,109.6259,109.4284,109.4284,3900.0
2014-08-18 14:45:00,110.83,110.86,110.64,110.71,5100.0,109.4185,109.4481,109.231,109.3001,5100.0
2014-08-18 14:50:00,110.73,110.86,110.69,110.72,600.0,109.3198,109.4481,109.2803,109.3099,600.0
2014-08-18 14:55:00,110.72,110.94,110.72,110.84,3500.0,109.3099,109.5271,109.3099,109.4284,3500.0
2014-08-18 15:00:00,110.86,110.95,110.79,110.92,2300.0,109.4481,109.537,109.379,109.5074,2300.0
2014-08-18 15:05:00,110.96,110.97,110.76,110.9,5000.0,109.5469,109.5567,109.3494,109.4876,5000.0
2014-08-18 15:10:00,110.94,111.01,110.84,111.0,7200.0,109.5271,109.5962,109.4284,109.5864,7200.0
2014-08-18 15:15:00,111.0,111.06,111.0,111.05,2600.0,109.5864,109.6456,109.5864,109.6357,2600.0
2014-08-18 15:20:00,111.0,111.08,110.99,111.08,1400.0,109.5864,109.6653,109.5765,109.6653,1400.0
2014-08-18 15:25:00,111.04,111.08,110.93,110.96,4300.0,109.6259,109.6653,109.5173,109.5469,4300.0
2014-08-18 15:30:00,110.97,111.06,110.93,110.97,2200.0,109.5567,109.6456,109.5173,109.5567,2200.0
2014-08-18 15:35:00,110.96,111.1,110.93,110.93,3900.0,109.5469,109.6851,109.5173,109.5173,3900.0
2014-08-18 15:40:00,111.01,111.22,110.97,111.21,6200.0,109.5962,109.8036,109.5567,109.7937,6200.0
2014-08-18 15:45:00,111.22,111.46,111.22,111.46,7300.0,109.8036,110.0405,109.8036,110.0405,7300.0
2014-08-18 15:50:00,111.46,111.51,111.15,111.3,11200.0,110.0405,110.0899,109.7345,109.8825,11200.0
2014-08-18 15:55:00,111.28,111.5,111.28,111.48,13300.0,109.8628,110.08,109.8628,110.0603,13300.0
2014-08-19 09:30:00,111.7,111.96,111.7,111.82,1700.0,110.2775,110.5341,110.2775,110.3959,1700.0
2014-08-19 09:35:00,111.3,111.79,110.74,111.79,300.0,109.8825,110.3663,109.3297,110.3663,300.0
2014-08-19 09:40:00,111.85,112.0,110.77,111.69,6600.0,110.4255,110.5736,109.3593,110.2676,6600.0
2014-08-19 09:45:00,111.67,111.91,111.39,111.45,4400.0,110.2478,110.4848,109.9714,110.0306,4400.0
2014-08-19 09:50:00,111.7,111.89,111.52,111.89,3600.0,110.2775,110.465,110.0997,110.465,3600.0
2014-08-19 09:55:00,111.8,112.17,111.79,112.17,9900.0,110.3762,110.7415,110.3663,110.7415,9900.0
2014-08-19 10:00:00,112.08,112.2,111.77,112.06,2500.0,110.6526,110.7711,110.3466,110.6329,2500.0
2014-08-19 10:05:00,112.23,112.23,112.08,112.09,1300.0,110.8007,110.8007,110.6526,110.6625,1300.0
2014-08-19 10:10:00,112.14,112.25,112.06,112.06,2000.0,110.7118,110.8204,110.6329,110.6329,2000.0
2014-08-19 10:15:00,112.05,112.43,112.05,112.23,4000.0,110.623,110.9982,110.623,110.8007,4000.0
2014-08-19 10:20:00,112.3,112.4,112.09,112.27,7200.0,110.8698,110.9685,110.6625,110.8402,7200.0
2014-08-19 10:25:00,112.3,112.36,112.17,112.33,1600.0,110.8698,110.929,110.7415,110.8994,1600.0
2014-08-19 10:30:00,112.35,112.46,112.26,112.37,3700.0,110.9192,111.0278,110.8303,110.9389,3700.0
2014-08-19 10:35:00,112.39,112.6,112.29,112.6,7800.0,110.9587,111.166,110.8599,111.166,7800.0
2014-08-19 10:40:00,112.56,112.56,112.25,112.25,6700.0,111.1265,111.1265,110.8204,110.8204,6700.0
2014-08-19 10:45:00,112.2,112.45,112.2,112.4,10300.0,110.7711,111.0179,110.7711,110.9685,10300.0
2014-08-19 10:50:00,112.35,112.62,112.35,112.54,1600.0,110.9192,111.1857,110.9192,111.1068,1600.0
2014-08-19 10:55:00,112.61,112.66,112.35,112.43,8000.0,111.1759,111.2252,110.9192,110.9982,8000.0
2014-08-19 11:00:00,112.47,112.53,112.31,112.5,7400.0,111.0376,111.0969,110.8797,111.0673,7400.0
2014-08-19 11:05:00,112.51,112.61,112.35,112.35,2300.0,111.0771,111.1759,110.9192,110.9192,2300.0
2014-08-19 11:10:00,112.36,112.53,112.35,112.51,5400.0,110.929,111.0969,110.9192,111.0771,5400.0
2014-08-19 11:15:00,112.51,112.61,112.51,112.6,600.0,111.0771,111.1759,111.0771,111.166,600.0
2014-08-19 11:20:00,112.64,112.78,112.54,112.78,3300.0,111.2055,111.3437,111.1068,111.3437,3300.0
2014-08-19 11:25:00,112.79,112.88,112.64,112.68,9200.0,111.3536,111.4424,111.2055,111.245,9200.0
2014-08-19 11:30:00,112.7,112.75,112.59,112.59,4900.0,111.2647,111.3141,111.1561,111.1561,4900.0
2014-08-19 11:35:00,112.5,112.61,112.34,112.48,6700.0,111.0673,111.1759,110.9093,111.0475,6700.0
2014-08-19 11:40:00,112.55,112.55,112.44,112.44,900.0,111.1166,111.1166,111.008,111.008,900.0
2014-08-19 11:45:00,112.44,112.52,112.37,112.52,6200.0,111.008,111.087,110.9389,111.087,6200.0
2014-08-19 11:50:00,112.53,112.59,112.45,112.5,4900.0,111.0969,111.1561,111.0179,111.0673,4900.0
2014-08-19 11:55:00,112.52,112.8,112.52,112.78,6700.0,111.087,111.3634,111.087,111.3437,6700.0
2014-08-19 12:00:00,112.74,112.77,112.66,112.72,3300.0,111.3042,111.3338,111.2252,111.2845,3300.0
2014-08-19 12:05:00,112.77,112.85,112.5,112.5,7400.0,111.3338,111.4128,111.0673,111.0673,7400.0
2014-08-19 12:10:00,112.6,112.61,112.56,112.6,1100.0,111.166,111.1759,111.1265,111.166,1100.0
2014-08-19 12:15:00,112.6,112.64,112.53,112.55,3900.0,111.166,111.2055,111.0969,111.1166,3900.0
2014-08-19 12:20:00,112.58,112.85,112.51,112.71,2600.0,111.1462,111.4128,111.0771,111.2746,2600.0
2014-08-19 12:25:00,112.8,112.91,112.75,112.81,1800.0,111.3634,111.472,111.3141,111.3733,1800.0
2014-08-19 12:30:00,112.91,112.98,112.66,112.7,5600.0,111.472,111.5412,111.2252,111.2647,5600.0
2014-08-19 12:35:00,112.73,112.8,112.66,112.68,1900.0,111.2943,111.3634,111.2252,111.245,1900.0
2014-08-19 12:40:00,112.66,112.84,112.6,112.76,5800.0,111.2252,111.4029,111.166,111.324,5800.0
2014-08-19 12:45:00,112.81,112.89,112.76,112.76,700.0,111.3733,111.4523,111.324,111.324,700.0
2014-08-19 12:50:00,112.76,112.88,112.69,112.76,2400.0,111.324,111.4424,111.2548,111.324,2400.0
2014-08-19 12:55:00,112.81,112.89,112.7,112.89,1100.0,111.3733,111.4523,111.2647,111.4523,1100.0
2014-08-19 13:00:00,112.9,112.98,112.77,112.77,1700.0,111.4622,111.5412,111.3338,111.3338,1700.0
2014-08-19 13:05:00,112.91,112.97,112.74,112.74,4800.0,111.472,111.5313,111.3042,111.3042,4800.0
2014-08-19 13:10:00,112.83,112.92,112.72,112.82,6500.0,111.3931,111.4819,111.2845,111.3832,6500.0
2014-08-19 13:15:00,112.9,112.9,112.67,112.83,1700.0,111.4622,111.4622,111.2351,111.3931,1700.0
2014-08-19 13:20:00,112.8,112.9,112.8,112.9,400.0,111.3634,111.4622,111.3634,111.4622,400.0
2014-08-19 13:25:00,112.85,112.97,112.76,112.97,1400.0,111.4128,111.5313,111.324,111.5313,1400.0
2014-08-19 13:30:00,112.97,113.28,112.96,113.16,6300.0,111.5313,111.8373,111.5214,111.7189,6300.0
2014-08-19 13:35:00,113.18,113.22,113.09,113.16,3500.0,111.7386,111.7781,111.6497,111.7189,3500.0
2014-08-19 13:40:00,113.09,113.21,113.09,113.1,1100.0,111.6497,111.7682,111.6497,111.6596,1100.0
2014-08-19 13:45:00,113.11,113.47,113.09,113.34,6400.0,111.6695,112.0249,111.6497,111.8966,6400.0
2014-08-19 13:50:00,113.16,113.26,113.03,113.04,1200.0,111.7189,111.8176,111.5905,111.6004,1200.0
2014-08-19 13:55:00,113.15,113.22,113.14,113.14,300.0,111.709,111.7781,111.6991,111.6991,300.0
2014-08-19 14:00:00,113.12,113.19,113.05,113.19,300.0,111.6794,111.7485,111.6103,111.7485,300.0
2014-08-19 14:05:00,113.19,113.49,113.08,113.41,4100.0,111.7485,112.0447,111.6399,111.9657,4100.0
2014-08-19 14:10:00,113.51,113.66,113.5,113.61,900.0,112.0644,112.2125,112.0545,112.1631,900.0
2014-08-19 14:15:00,113.62,113.74,113.41,113.55,5300.0,112.173,112.2915,111.9657,112.1039,5300.0
2014-08-19 14:20:00,113.55,113.65,113.55,113.65,800.0,112.1039,112.2026,112.1039,112.2026,800.0
2014-08-19 14:25:00,113.62,113.64,113.5,113.5,1900.0,112.173,112.1927,112.0545,112.0545,1900.0
2014-08-19 14:30:00,113.51,113.55,113.4,113.54,2300.0,112.0644,112.1039,111.9558,112.094,2300.0
2014-08-19 14:35:00,113.58,113.83,113.51,113.51,43200.0,112.1335,112.3803,112.0644,112.0644,43200.0
2014-08-19 14:40:00,113.57,113.67,113.54,113.61,7600.0,112.1236,112.2224,112.094,112.1631,7600.0
2014-08-19 14:45:00,113.61,113.7,113.5,113.6,6600.0,112.1631,112.252,112.0545,112.1533,6600.0
2014-08-19 14:50:00,113.57,113.76,113.51,113.76,2100.0,112.1236,112.3112,112.0644,112.3112,2100.0
2014-08-19 14:55:00,113.86,113.97,113.77,113.9,5100.0,112.4099,112.5185,112.3211,112.4494,5100.0
2014-08-19 15:00:00,113.96,113.99,113.82,113.99,4100.0,112.5087,112.5383,112.3705,112.5383,4100.0
2014-08-19 15:05:00,113.87,113.98,113.78,113.78,9700.0,112.4198,112.5284,112.331,112.331,9700.0
2014-08-19 15:10:00,113.85,113.85,113.73,113.79,3900.0,112.4001,112.4001,112.2816,112.3408,3900.0
2014-08-19 15:15:00,113.76,113.91,113.71,113.91,3800.0,112.3112,112.4593,112.2619,112.4593,3800.0
2014-08-19 15:20:00,113.88,113.88,113.5,113.51,7100.0,112.4297,112.4297,112.0545,112.0644,7100.0
2014-08-19 15:25:00,113.49,113.58,113.39,113.55,8300.0,112.0447,112.1335,111.9459,112.1039,8300.0
2014-08-19 15:30:00,113.64,113.81,113.59,113.8,8000.0,112.1927,112.3606,112.1434,112.3507,8000.0
2014-08-19 15:35:00,113.77,114.0,113.75,114.0,10900.0,112.3211,112.5482,112.3013,112.5482,10900.0
2014-08-19 15:40:00,114.0,114.19,113.98,114.07,10400.0,112.5482,112.7357,112.5284,112.6173,10400.0
2014-08-19 15:45:00,114.13,114.21,113.9,113.92,30300.0,112.6765,112.7555,112.4494,112.4692,30300.0
2014-08-19 15:50:00,113.88,114.19,113.85,114.0,17200.0,112.4297,112.7357,112.4001,112.5482,17200.0
2014-08-19 15:55:00,113.98,114.16,113.98,114.1,19900.0,112.5284,112.7061,112.5284,112.6469,19900.0
2014-08-20 09:30:00,113.4,113.4,112.12,112.3,6600.0,111.9558,111.9558,110.6921,110.8698,6600.0
2014-08-20 09:35:00,112.2,112.73,112.03,112.73,3100.0,110.7711,111.2943,110.6032,111.2943,3100.0
2014-08-20 09:40:00,112.88,113.39,112.7,112.7,2500.0,111.4424,111.9459,111.2647,111.2647,2500.0
2014-08-20 09:45:00,112.6,112.84,112.47,112.67,3500.0,111.166,111.4029,111.0376,111.2351,3500.0
2014-08-20 09:50:00,112.69,112.78,112.5,112.71,4200.0,111.2548,111.3437,111.0673,111.2746,4200.0
2014-08-20 09:55:00,112.75,113.33,112.75,113.3,900.0,111.3141,111.8867,111.3141,111.8571,900.0
2014-08-20 10:00:00,113.17,113.34,113.16,113.34,1100.0,111.7287,111.8966,111.7189,111.8966,1100.0
2014-08-20 10:05:00,113.22,113.23,112.78,112.78,1700.0,111.7781,111.788,111.3437,111.3437,1700.0
2014-08-20 10:10:00,113.16,113.16,112.76,112.77,500.0,111.7189,111.7189,111.324,111.3338,500.0
2014-08-20 10:15:00,112.65,112.81,112.64,112.76,800.0,111.2154,111.3733,111.2055,111.324,800.0
2014-08-20 10:20:00,112.5,112.68,112.5,112.59,1500.0,111.0673,111.245,111.0673,111.1561,1500.0
2014-08-20 10:25:00,112.65,113.27,112.64,113.06,3600.0,111.2154,111.8275,111.2055,111.6201,3600.0
2014-08-20 10:30:00,113.02,113.03,112.62,112.85,3500.0,111.5806,111.5905,111.1857,111.4128,3500.0
2014-08-20 10:35:00,112.83,113.08,112.7,112.91,2800.0,111.3931,111.6399,111.2647,111.472,2800.0
2014-08-20 10:40:00,112.88,113.11,112.87,113.11,5100.0,111.4424,111.6695,111.4326,111.6695,5100.0
2014-08-20 10:45:00,112.88,113.18,112.88,113.08,500.0,111.4424,111.7386,111.4424,111.6399,500.0
2014-08-20 10:50:00,113.05,113.52,113.05,113.52,2300.0,111.6103,112.0743,111.6103,112.0743,2300.0
2014-08-20 10:55:00,113.63,113.64,113.17,113.35,5000.0,112.1829,112.1927,111.7287,111.9064,5000.0
2014-08-20 11:00:00,113.28,113.85,113.26,113.72,7800.0,111.8373,112.4001,111.8176,112.2717,7800.0
2014-08-20 11:05:00,113.92,113.92,113.65,113.65,1500.0,112.4692,112.4692,112.2026,112.2026,1500.0
2014-08-20 11:10:00,113.56,113.8,113.48,113.59,2400.0,112.1138,112.3507,112.0348,112.1434,2400.0
2014-08-20 11:15:00,113.59,113.6,113.11,113.12,8300.0,112.1434,112.1533,111.6695,111.6794,8300.0
2014-08-20 11:20:00,113.11,113.53,113.06,113.21,21100.0,111.6695,112.0841,111.6201,111.7682,21100.0
2014-08-20 11:25:00,113.26,113.49,113.26,113.44,3000.0,111.8176,112.0447,111.8176,111.9953,3000.0
2014-08-20 11:30:00,113.16,113.2,113.14,113.15,500.0,111.7189,111.7583,111.6991,111.709,500.0
2014-08-20 11:35:00,113.13,113.36,113.13,113.36,1600.0,111.6892,111.9163,111.6892,111.9163,1600.0
2014-08-20 11:40:00,113.53,113.68,113.53,113.68,500.0,112.0841,112.2322,112.0841,112.2322,500.0
2014-08-20 11:45:00,113.54,113.56,113.27,113.41,2500.0,112.094,112.1138,111.8275,111.9657,2500.0
2014-08-20 11:50:00,113.41,113.44,113.18,113.18,1100.0,111.9657,111.9953,111.7386,111.7386,1100.0
2014-08-20 11:55:00,113.4,113.4,113.13,113.34,400.0,111.9558,111.9558,111.6892,111.8966,400.0
2014-08-20 12:00:00,113.34,113.34,112.94,113.08,2500.0,111.8966,111.8966,111.5017,111.6399,2500.0
2014-08-20 12:05:00,112.83,113.01,112.83,113.01,1200.0,111.3931,111.5708,111.3931,111.5708,1200.0
2014-08-20 12:10:00,113.01,113.17,112.86,113.17,1000.0,111.5708,111.7287,111.4227,111.7287,1000.0
2014-08-20 12:15:00,112.9,113.18,112.89,113.07,5800.0,111.4622,111.7386,111.4523,111.63,5800.0
2014-08-20 12:20:00,113.16,113.16,112.58,112.95,12500.0,111.7189,111.7189,111.1462,111.5115,12500.0
2014-08-20 12:25:00,112.9,112.95,112.65,112.65,1900.0,111.4622,111.5115,111.2154,111.2154,1900.0
2014-08-20 12:30:00,112.86,112.95,112.76,112.8,5200.0,111.4227,111.5115,111.324,111.3634,5200.0
2014-08-20 12:35:00,112.8,112.8,112.7,112.75,1500.0,111.3634,111.3634,111.2647,111.3141,1500.0
2014-08-20 12:40:00,112.51,112.71,112.51,112.71,500.0,111.0771,111.2746,111.0771,111.2746,500.0
2014-08-20 12:45:00,112.48,112.76,112.48,112.76,400.0,111.0475,111.324,111.0475,111.324,400.0
2014-08-20 12:50:00,112.57,112.59,112.55,112.55,1700.0,111.1364,111.1561,111.1166,111.1166,1700.0
2014-08-20 12:55:00,112.55,112.72,112.45,112.61,1000.0,111.1166,111.2845,111.0179,111.1759,1000.0
2014-08-20 13:00:00,112.68,112.73,112.59,112.73,1500.0,111.245,111.2943,111.1561,111.2943,1500.0
2014-08-20 13:05:00,112.67,112.85,112.67,112.85,500.0,111.2351,111.4128,111.2351,111.4128,500.0
2014-08-20 13:10:00,112.62,112.88,112.57,112.8,600.0,111.1857,111.4424,111.1364,111.3634,600.0
2014-08-20 13:15:00,112.83,112.83,112.6,112.6,900.0,111.3931,111.3931,111.166,111.166,900.0
2014-08-20 13:20:00,112.78,112.95,112.6,112.95,1900.0,111.3437,111.5115,111.166,111.5115,1900.0
2014-08-20 13:25:00,112.84,112.86,112.59,112.59,500.0,111.4029,111.4227,111.1561,111.1561,500.0
2014-08-20 13:30:00,112.68,112.82,112.6,112.82,900.0,111.245,111.3832,111.166,111.3832,900.0
2014-08-20 13:35:00,112.61,112.81,112.6,112.79,1700.0,111.1759,111.3733,111.166,111.3536,1700.0
2014-08-20 13:40:00,112.71,112.86,112.63,112.86,800.0,111.2746,111.4227,111.1956,111.4227,800.0
2014-08-20 13:45:00,112.82,112.82,112.62,112.69,3700.0,111.3832,111.3832,111.1857,111.2548,3700.0
2014-08-20 13:50:00,112.71,112.71,112.71,112.71,200.0,111.2746,111.2746,111.2746,111.2746,200.0
2014-08-20 13:55:00,112.71,113.1,112.71,112.96,3800.0,111.2746,111.6596,111.2746,111.5214,3800.0
2014-08-20 14:00:00,112.88,113.1,112.79,112.96,4900.0,111.4424,111.6596,111.3536,111.5214,4900.0
2014-08-20 14:05:00,112.73,112.84,112.7,112.7,1200.0,111.2943,111.4029,111.2647,111.2647,1200.0
2014-08-20 14:10:00,112.95,113.13,112.89,113.05,2200.0,111.5115,111.6892,111.4523,111.6103,2200.0
2014-08-20 14:15:00,113.0,113.27,113.0,113.26,2100.0,111.5609,111.8275,111.5609,111.8176,2100.0
2014-08-20 14:20:00,113.34,113.51,113.24,113.37,2100.0,111.8966,112.0644,111.7978,111.9262,2100.0
2014-08-20 14:25:00,113.43,113.46,113.17,113.17,800.0,111.9854,112.015,111.7287,111.7287,800.0
2014-08-20 14:30:00,113.39,113.42,113.23,113.23,700.0,111.9459,111.9755,111.788,111.788,700.0
2014-08-20 14:35:00,113.44,113.47,113.27,113.47,700.0,111.9953,112.0249,111.8275,112.0249,700.0
2014-08-20 14:40:00,113.45,113.45,113.14,113.14,1500.0,112.0052,112.0052,111.6991,111.6991,1500.0
2014-08-20 14:45:00,113.24,113.28,113.14,113.22,900.0,111.7978,111.8373,111.6991,111.7781,900.0
2014-08-20 14:50:00,113.21,113.34,113.11,113.25,1100.0,111.7682,111.8966,111.6695,111.8077,1100.0
2014-08-20 14:55:00,113.14,113.14,113.01,113.01,700.0,111.6991,111.6991,111.5708,111.5708,700.0
2014-08-20 15:00:00,113.01,113.2,112.93,113.18,1300.0,111.5708,111.7583,111.4918,111.7386,1300.0
2014-08-20 15:05:00,113.21,113.26,113.1,113.21,1000.0,111.7682,111.8176,111.6596,111.7682,1000.0
2014-08-20 15:10:00,113.29,113.32,113.1,113.19,5200.0,111.8472,111.8768,111.6596,111.7485,5200.0
2014-08-20 15:15:00,113.07,113.42,113.07,113.42,2300.0,111.63,111.9755,111.63,111.9755,2300.0
2014-08-20 15:20:00,113.37,113.7,113.27,113.62,1600.0,111.9262,112.252,111.8275,112.173,1600.0
2014-08-20 15:25:00,113.59,113.59,113.25,113.25,1400.0,112.1434,112.1434,111.8077,111.8077,1400.0
2014-08-20 15:30:00,113.4,113.46,113.27,113.38,1600.0,111.9558,112.015,111.8275,111.9361,1600.0
2014-08-20 15:35:00,113.41,113.6,113.27,113.6,3400.0,111.9657,112.1533,111.8275,112.1533,3400.0
2014-08-20 15:40:00,113.45,113.59,113.41,113.49,2000.0,112.0052,112.1434,111.9657,112.0447,2000.0
2014-08-20 15:45:00,113.47,113.49,113.31,113.47,3100.0,112.0249,112.0447,111.8669,112.0249,3100.0
2014-08-20 15:50:00,113.4,113.44,113.3,113.32,3000.0,111.9558,111.9953,111.8571,111.8768,3000.0
2014-08-20 15:55:00,113.32,113.4,113.2,113.27,8900.0,111.8768,111.9558,111.7583,111.8275,8900.0
2014-08-21 09:30:00,112.8,112.82,112.31,112.82,4700.0,111.3634,111.3832,110.8797,111.3832,4700.0
2014-08-21 09:35:00,112.51,112.77,112.51,112.68,400.0,111.0771,111.3338,111.0771,111.245,400.0
2014-08-21 09:40:00,112.58,113.49,112.58,112.94,12500.0,111.1462,112.0447,111.1462,111.5017,12500.0
2014-08-21 09:45:00,112.98,113.34,112.88,113.0,5900.0,111.5412,111.8966,111.4424,111.5609,5900.0
2014-08-21 09:50:00,113.0,113.49,113.0,113.17,1700.0,111.5609,112.0447,111.5609,111.7287,1700.0
2014-08-21 09:55:00,113.28,113.3,113.27,113.27,1300.0,111.8373,111.8571,111.8275,111.8275,1300.0
2014-08-21 10:00:00,113.36,113.45,113.01,113.06,1800.0,111.9163,112.0052,111.5708,111.6201,1800.0
2014-08-21 10:05:00,112.95,113.33,112.67,113.33,7900.0,111.5115,111.8867,111.2351,111.8867,7900.0
2014-08-21 10:10:00,113.27,113.57,112.8,112.8,6200.0,111.8275,112.1236,111.3634,111.3634,6200.0
2014-08-21 10:15:00,113.05,113.21,112.83,113.21,12600.0,111.6103,111.7682,111.3931,111.7682,12600.0
2014-08-21 10:20:00,113.15,113.31,113.15,113.19,2300.0,111.709,111.8669,111.709,111.7485,2300.0
2014-08-21 10:25:00,113.19,113.19,113.01,113.01,2100.0,111.7485,111.7485,111.5708,111.5708,2100.0
2014-08-21 10:30:00,113.18,113.18,113.14,113.14,200.0,111.7386,111.7386,111.6991,111.6991,200.0
2014-08-21 10:35:00,113.14,113.14,113.14,113.14,0.0,111.6991,111.6991,111.6991,111.6991,0.0
2014-08-21 10:40:00,113.13,113.25,113.13,113.25,300.0,111.6892,111.8077,111.6892,111.8077,300.0
2014-08-21 10:45:00,113.13,113.14,113.12,113.13,800.0,111.6892,111.6991,111.6794,111.6892,800.0
2014-08-21 10:50:00,113.06,113.1,112.87,112.95,7600.0,111.6201,111.6596,111.4326,111.5115,7600.0
2014-08-21 10:55:00,113.04,113.12,112.95,112.97,1600.0,111.6004,111.6794,111.5115,111.5313,1600.0
2014-08-21 11:00:00,112.99,113.25,112.99,113.05,3400.0,111.551,111.8077,111.551,111.6103,3400.0
2014-08-21 11:05:00,113.05,113.1,112.98,112.98,2600.0,111.6103,111.6596,111.5412,111.5412,2600.0
2014-08-21 11:10:00,112.98,113.1,112.98,113.1,1900.0,111.5412,111.6596,111.5412,111.6596,1900.0
2014-08-21 11:15:00,113.09,113.1,113.0,113.0,2900.0,111.6497,111.6596,111.5609,111.5609,2900.0
2014-08-21 11:20:00,113.02,113.1,113.02,113.05,5300.0,111.5806,111.6596,111.5806,111.6103,5300.0
2014-08-21 11:25:00,113.05,113.14,113.05,113.07,3000.0,111.6103,111.6991,111.6103,111.63,3000.0
2014-08-21 11:30:00,113.07,113.1,113.0,113.05,5000.0,111.63,111.6596,111.5609,111.6103,5000.0
2014-08-21 11:35:00,113.05,113.13,112.97,113.1,13300.0,111.6103,111.6892,111.5313,111.6596,13300.0
2014-08-21 11:40:00,113.11,113.11,113.06,113.1,2400.0,111.6695,111.6695,111.6201,111.6596,2400.0
2014-08-21 11:45:00,113.12,113.12,112.92,113.03,9600.0,111.6794,111.6794,111.4819,111.5905,9600.0
2014-08-21 11:50:00,113.04,113.12,113.04,113.07,3600.0,111.6004,111.6794,111.6004,111.63,3600.0
2014-08-21 11:55:00,113.09,113.12,113.01,113.1,3800.0,111.6497,111.6794,111.5708,111.6596,3800.0
2014-08-21 12:00:00,113.15,113.15,113.03,113.03,2400.0,111.709,111.709,111.5905,111.5905,2400.0
2014-08-21 12:05:00,113.1,113.1,112.99,113.05,1700.0,111.6596,111.6596,111.551,111.6103,1700.0
2014-08-21 12:10:00,113.04,113.11,113.04,113.08,7100.0,111.6004,111.6695,111.6004,111.6399,7100.0
2014-08-21 12:15:00,113.07,113.66,113.07,113.45,7000.0,111.63,112.2125,111.63,112.0052,7000.0
2014-08-21 12:20:00,113.47,113.67,113.47,113.67,200.0,112.0249,112.2224,112.0249,112.2224,200.0
2014-08-21 12:25:00,113.61,113.71,113.52,113.66,1200.0,112.1631,112.2619,112.0743,112.2125,1200.0
2014-08-21 12:30:00,113.72,113.78,113.36,113.61,8100.0,112.2717,112.331,111.9163,112.1631,8100.0
2014-08-21 12:35:00,113.66,114.1,113.65,113.98,7900.0,112.2125,112.6469,112.2026,112.5284,7900.0
2014-08-21 12:40:00,113.99,113.99,113.7,113.78,5400.0,112.5383,112.5383,112.252,112.331,5400.0
2014-08-21 12:45:00,113.8,113.8,113.45,113.56,2400.0,112.3507,112.3507,112.0052,112.1138,2400.0
2014-08-21 12:50:00,113.58,113.78,113.58,113.76,4200.0,112.1335,112.331,112.1335,112.3112,4200.0
2014-08-21 12:55:00,113.75,113.75,113.38,113.48,4400.0,112.3013,112.3013,111.9361,112.0348,4400.0
2014-08-21 13:00:00,113.35,113.35,113.35,113.35,100.0,111.9064,111.9064,111.9064,111.9064,100.0
2014-08-21 13:05:00,113.57,113.79,113.56,113.6,1600.0,112.1236,112.3408,112.1138,112.1533,1600.0
2014-08-21 13:10:00,113.76,113.76,113.76,113.76,600.0,112.3112,112.3112,112.3112,112.3112,600.0
2014-08-21 13:15:00,113.94,113.94,113.61,113.73,4900.0,112.4889,112.4889,112.1631,112.2816,4900.0
2014-08-21 13:20:00,113.61,113.73,113.49,113.73,3400.0,112.1631,112.2816,112.0447,112.2816,3400.0
2014-08-21 13:25:00,113.79,113.79,113.51,113.73,2900.0,112.3408,112.3408,112.0644,112.2816,2900.0
2014-08-21 13:30:00,113.88,113.93,113.85,113.91,1300.0,112.4297,112.4791,112.4001,112.4593,1300.0
2014-08-21 13:35:00,113.96,113.97,113.68,113.84,3600.0,112.5087,112.5185,112.2322,112.3902,3600.0
2014-08-21 13:40:00,113.83,113.94,113.77,113.8,2600.0,112.3803,112.4889,112.3211,112.3507,2600.0
2014-08-21 13:45:00,113.9,113.94,113.9,113.94,500.0,112.4494,112.4889,112.4494,112.4889,500.0
2014-08-21 13:50:00,113.95,114.06,113.73,113.91,4900.0,112.4988,112.6074,112.2816,112.4593,4900.0
2014-08-21 13:55:00,113.92,113.97,113.73,113.84,3200.0,112.4692,112.5185,112.2816,112.3902,3200.0
2014-08-21 14:00:00,113.91,114.1,113.83,113.88,1200.0,112.4593,112.6469,112.3803,112.4297,1200.0
2014-08-21 14:05:00,113.94,113.97,113.9,113.9,4300.0,112.4889,112.5185,112.4494,112.4494,4300.0
2014-08-21 14:10:00,113.84,113.93,113.84,113.93,1000.0,112.3902,112.4791,112.3902,112.4791,1000.0
2014-08-21 14:15:00,113.91,113.91,113.91,113.91,100.0,112.4593,112.4593,112.4593,112.4593,100.0
2014-08-21 14:20:00,113.9,114.02,113.9,114.02,2600.0,112.4494,112.5679,112.4494,112.5679,2600.0
2014-08-21 14:25:00,113.98,114.17,113.98,114.08,13000.0,112.5284,112.716,112.5284,112.6271,13000.0
2014-08-21 14:30:00,114.17,114.23,114.17,114.23,300.0,112.716,112.7752,112.716,112.7752,300.0
2014-08-21 14:35:00,114.26,114.48,114.26,114.34,2900.0,112.8048,113.022,112.8048,112.8838,2900.0
2014-08-21 14:40:00,114.47,114.51,114.46,114.51,1800.0,113.0122,113.0517,113.0023,113.0517,1800.0
2014-08-21 14:45:00,114.51,114.69,114.51,114.69,4100.0,113.0517,113.2294,113.0517,113.2294,4100.0
2014-08-21 14:50:00,114.66,114.81,114.61,114.78,10600.0,113.1998,113.3478,113.1504,113.3182,10600.0
2014-08-21 14:55:00,114.77,114.81,114.69,114.75,3000.0,113.3084,113.3478,113.2294,113.2886,3000.0
2014-08-21 15:00:00,114.79,114.87,114.78,114.83,5000.0,113.3281,113.4071,113.3182,113.3676,5000.0
2014-08-21 15:05:00,114.84,114.94,114.75,114.79,7100.0,113.3775,113.4762,113.2886,113.3281,7100.0
2014-08-21 15:10:00,114.77,114.77,114.46,114.59,10800.0,113.3084,113.3084,113.0023,113.1306,10800.0
2014-08-21 15:15:00,114.62,114.65,114.54,114.61,2500.0,113.1603,113.1899,113.0813,113.1504,2500.0
2014-08-21 15:20:00,114.6,114.6,114.51,114.59,4400.0,113.1405,113.1405,113.0517,113.1306,4400.0
2014-08-21 15:25:00,114.59,114.79,114.5,114.79,5100.0,113.1306,113.3281,113.0418,113.3281,5100.0
2014-08-21 15:30:00,114.79,114.89,114.56,114.56,3800.0,113.3281,113.4268,113.101,113.101,3800.0
2014-08-21 15:35:00,114.59,114.63,114.48,114.54,13800.0,113.1306,113.1701,113.022,113.0813,13800.0
2014-08-21 15:40:00,114.55,114.61,114.35,114.35,10900.0,113.0912,113.1504,112.8937,112.8937,10900.0
2014-08-21 15:45:00,114.38,114.51,114.33,114.41,7700.0,112.9233,113.0517,112.874,112.9529,7700.0
2014-08-21 15:50:00,114.38,114.41,114.24,114.33,10200.0,112.9233,112.9529,112.7851,112.874,10200.0
2014-08-21 15:55:00,114.31,114.32,114.07,114.3,28500.0,112.8542,112.8641,112.6173,112.8443,28500.0
2014-08-22 09:30:00,113.45,113.79,112.52,112.52,8600.0,112.0052,112.3408,111.087,111.087,8600.0
2014-08-22 09:35:00,112.5,112.5,112.02,112.08,7000.0,111.0673,111.0673,110.5934,110.6526,7000.0
2014-08-22 09:40:00,112.11,112.12,111.29,111.7,15500.0,110.6822,110.6921,109.8727,110.2775,15500.0
2014-08-22 09:45:00,111.47,112.01,111.21,111.31,7500.0,110.0504,110.5835,109.7937,109.8924,7500.0
2014-08-22 09:50:00,111.58,111.91,111.41,111.91,2700.0,110.159,110.4848,109.9911,110.4848,2700.0
2014-08-22 09:55:00,112.03,112.65,111.66,112.65,2500.0,110.6032,111.2154,110.238,111.2154,2500.0
2014-08-22 10:00:00,111.89,112.36,111.86,112.3,1500.0,110.465,110.929,110.4354,110.8698,1500.0
2014-08-22 10:05:00,112.13,113.0,112.13,112.53,4200.0,110.702,111.5609,110.702,111.0969,4200.0
2014-08-22 10:10:00,112.79,113.43,112.79,113.0,2200.0,111.3536,111.9854,111.3536,111.5609,2200.0
2014-08-22 10:15:00,113.06,113.31,112.77,113.31,3400.0,111.6201,111.8669,111.3338,111.8669,3400.0
2014-08-22 10:20:00,113.19,113.34,113.17,113.18,1200.0,111.7485,111.8966,111.7287,111.7386,1200.0
2014-08-22 10:25:00,113.27,113.53,113.05,113.05,6000.0,111.8275,112.0841,111.6103,111.6103,6000.0
2014-08-22 10:30:00,113.1,113.27,113.0,113.05,3800.0,111.6596,111.8275,111.5609,111.6103,3800.0
2014-08-22 10:35:00,113.12,113.36,113.12,113.17,6100.0,111.6794,111.9163,111.6794,111.7287,6100.0
2014-08-22 10:40:00,113.22,113.22,113.08,113.2,800.0,111.7781,111.7781,111.6399,111.7583,800.0
2014-08-22 10:45:00,113.2,113.2,113.03,113.17,5000.0,111.7583,111.7583,111.5905,111.7287,5000.0
2014-08-22 10:50:00,113.18,113.18,112.94,113.02,6400.0,111.7386,111.7386,111.5017,111.5806,6400.0
2014-08-22 10:55:00,113.1,113.39,113.02,113.27,7500.0,111.6596,111.9459,111.5806,111.8275,7500.0
2014-08-22 11:00:00,113.1,113.27,113.1,113.27,1500.0,111.6596,111.8275,111.6596,111.8275,1500.0
2014-08-22 11:05:00,113.26,113.4,113.25,113.4,2100.0,111.8176,111.9558,111.8077,111.9558,2100.0
2014-08-22 11:10:00,113.27,113.32,113.25,113.25,600.0,111.8275,111.8768,111.8077,111.8077,600.0
2014-08-22 11:15:00,113.07,113.18,113.03,113.03,800.0,111.63,111.7386,111.5905,111.5905,800.0
2014-08-22 11:20:00,113.11,113.11,113.11,113.11,100.0,111.6695,111.6695,111.6695,111.6695,100.0
2014-08-22 11:25:00,112.88,113.05,112.88,113.04,1500.0,111.4424,111.6103,111.4424,111.6004,1500.0
2014-08-22 11:30:00,113.04,113.04,113.04,113.04,0.0,111.6004,111.6004,111.6004,111.6004,0.0
2014-08-22 11:35:00,113.02,113.32,113.02,113.32,400.0,111.5806,111.8768,111.5806,111.8768,400.0
2014-08-22 11:40:00,113.31,113.31,113.28,113.28,300.0,111.8669,111.8669,111.8373,111.8373,300.0
2014-08-22 11:45:00,113.29,113.31,113.29,113.31,200.0,111.8472,111.8669,111.8472,111.8669,200.0
2014-08-22 11:50:00,113.28,113.3,113.12,113.12,1600.0,111.8373,111.8571,111.6794,111.6794,1600.0
2014-08-22 11:55:00,113.11,113.11,113.06,113.07,800.0,111.6695,111.6695,111.6201,111.63,800.0
2014-08-22 12:00:00,113.07,113.07,113.07,113.07,0.0,111.63,111.63,111.63,111.63,0.0
2014-08-22 12:05:00,113.19,113.19,113.17,113.18,700.0,111.7485,111.7485,111.7287,111.7386,700.0
2014-08-22 12:10:00,113.18,113.18,113.18,113.18,0.0,111.7386,111.7386,111.7386,111.7386,0.0
2014-08-22 12:15:00,113.27,113.3,113.18,113.18,1200.0,111.8275,111.8571,111.7386,111.7386,1200.0
2014-08-22 12:20:00,113.12,113.25,113.08,113.25,3300.0,111.6794,111.8077,111.6399,111.8077,3300.0
2014-08-22 12:25:00,113.2,113.28,113.2,113.25,1600.0,111.7583,111.8373,111.7583,111.8077,1600.0
2014-08-22 12:30:00,113.25,113.25,113.25,113.25,0.0,111.8077,111.8077,111.8077,111.8077,0.0
2014-08-22 12:35:00,113.28,113.28,113.28,113.28,200.0,111.8373,111.8373,111.8373,111.8373,200.0
2014-08-22 12:40:00,113.28,113.28,113.28,113.28,0.0,111.8373,111.8373,111.8373,111.8373,0.0
2014-08-22 12:45:00,113.24,113.36,113.24,113.36,800.0,111.7978,111.9163,111.7978,111.9163,800.0
2014-08-22 12:50:00,113.15,113.15,113.15,113.15,100.0,111.709,111.709,111.709,111.709,100.0
2014-08-22 12:55:00,113.15,113.15,113.15,113.15,0.0,111.709,111.709,111.709,111.709,0.0
2014-08-22 13:00:00,113.15,113.15,113.15,113.15,0.0,111.709,111.709,111.709,111.709,0.0
2014-08-22 13:05:00,113.19,113.61,113.1,113.44,28900.0,111.7485,112.1631,111.6596,111.9953,28900.0
2014-08-22 13:10:00,113.65,113.67,113.47,113.6,7700.0,112.2026,112.2224,112.0249,112.1533,7700.0
2014-08-22 13:15:00,113.59,113.63,113.48,113.62,1100.0,112.1434,112.1829,112.0348,112.173,1100.0
2014-08-22 13:20:00,113.52,113.72,113.52,113.72,300.0,112.0743,112.2717,112.0743,112.2717,300.0
2014-08-22 13:25:00,113.76,113.76,113.67,113.75,900.0,112.3112,112.3112,112.2224,112.3013,900.0
2014-08-22 13:30:00,113.68,113.77,113.57,113.69,1300.0,112.2322,112.3211,112.1236,112.2421,1300.0
2014-08-22 13:35:00,113.53,113.53,113.44,113.49,1500.0,112.0841,112.0841,111.9953,112.0447,1500.0
2014-08-22 13:40:00,113.48,113.68,113.35,113.56,3500.0,112.0348,112.2322,111.9064,112.1138,3500.0
2014-08-22 13:45:00,113.64,113.64,113.47,113.47,1700.0,112.1927,112.1927,112.0249,112.0249,1700.0
2014-08-22 13:50:00,113.32,113.41,113.29,113.29,1200.0,111.8768,111.9657,111.8472,111.8472,1200.0
2014-08-22 13:55:00,113.29,113.42,113.16,113.16,1900.0,111.8472,111.9755,111.7189,111.7189,1900.0
2014-08-22 14:00:00,113.17,113.26,113.17,113.17,300.0,111.7287,111.8176,111.7287,111.7287,300.0
2014-08-22 14:05:00,113.17,113.53,113.14,113.39,17600.0,111.7287,112.0841,111.6991,111.9459,17600.0
2014-08-22 14:10:00,113.38,113.54,113.3,113.52,6600.0,111.9361,112.094,111.8571,112.0743,6600.0
2014-08-22 14:15:00,113.52,113.52,113.34,113.5,600.0,112.0743,112.0743,111.8966,112.0545,600.0
2014-08-22 14:20:00,113.47,113.49,113.34,113.41,2200.0,112.0249,112.0447,111.8966,111.9657,2200.0
2014-08-22 14:25:00,113.41,113.54,113.37,113.48,3000.0,111.9657,112.094,111.9262,112.0348,3000.0
2014-08-22 14:30:00,113.48,113.64,113.48,113.64,7100.0,112.0348,112.1927,112.0348,112.1927,7100.0
2014-08-22 14:35:00,113.44,113.45,113.41,113.41,800.0,111.9953,112.0052,111.9657,111.9657,800.0
2014-08-22 14:40:00,113.4,113.55,113.4,113.55,8300.0,111.9558,112.1039,111.9558,112.1039,8300.0
2014-08-22 14:45:00,113.48,113.68,113.46,113.53,15100.0,112.0348,112.2322,112.015,112.0841,15100.0
2014-08-22 14:50:00,113.53,113.69,113.53,113.63,5900.0,112.0841,112.2421,112.0841,112.1829,5900.0
2014-08-22 14:55:00,113.57,113.77,113.56,113.66,1800.0,112.1236,112.3211,112.1138,112.2125,1800.0
2014-08-22 15:00:00,113.69,113.73,113.6,113.6,1400.0,112.2421,112.2816,112.1533,112.1533,1400.0
2014-08-22 15:05:00,113.64,113.92,113.6,113.92,4000.0,112.1927,112.4692,112.1533,112.4692,4000.0
2014-08-22 15:10:00,113.89,113.89,113.76,113.83,600.0,112.4396,112.4396,112.3112,112.3803,600.0
2014-08-22 15:15:00,113.78,113.84,113.72,113.81,7900.0,112.331,112.3902,112.2717,112.3606,7900.0
2014-08-22 15:20:00,113.79,113.81,113.71,113.76,5100.0,112.3408,112.3606,112.2619,112.3112,5100.0
2014-08-22 15:25:00,113.7,113.73,113.63,113.67,5000.0,112.252,112.2816,112.1829,112.2224,5000.0
2014-08-22 15:30:00,113.64,113.7,113.54,113.54,7500.0,112.1927,112.252,112.094,112.094,7500.0
2014-08-22 15:35:00,113.55,113.65,113.38,113.64,7300.0,112.1039,112.2026,111.9361,112.1927,7300.0
2014-08-22 15:40:00,113.76,113.76,113.53,113.58,5000.0,112.3112,112.3112,112.0841,112.1335,5000.0
2014-08-22 15:45:00,113.59,113.73,113.41,113.67,18400.0,112.1434,112.2816,111.9657,112.2224,18400.0
2014-08-22 15:50:00,113.68,113.78,113.6,113.7,15700.0,112.2322,112.331,112.1533,112.252,15700.0
2014-08-22 15:55:00,113.66,113.66,113.48,113.55,17800.0,112.2125,112.2125,112.0348,112.1039,17800.0
2014-08-25 09:30:00,114.8,114.8,113.42,114.0,5200.0,113.338,113.338,111.9755,112.5482,5200.0
2014-08-25 09:35:00,113.77,113.77,113.77,113.77,100.0,112.3211,112.3211,112.3211,112.3211,100.0
2014-08-25 09:40:00,113.6,113.6,113.44,113.44,400.0,112.1533,112.1533,111.9953,111.9953,400.0
2014-08-25 09:45:00,113.52,113.52,113.49,113.49,700.0,112.0743,112.0743,112.0447,112.0447,700.0
2014-08-25 09:50:00,113.45,113.54,113.45,113.48,900.0,112.0052,112.094,112.0052,112.0348,900.0
2014-08-25 09:55:00,113.5,113.54,112.92,112.96,3900.0,112.0545,112.094,111.4819,111.5214,3900.0
2014-08-25 10:00:00,112.88,113.12,112.87,113.12,1800.0,111.4424,111.6794,111.4326,111.6794,1800.0
2014-08-25 10:05:00,113.18,113.18,113.13,113.15,400.0,111.7386,111.7386,111.6892,111.709,400.0
2014-08-25 10:10:00,113.2,113.27,112.73,113.08,14000.0,111.7583,111.8275,111.2943,111.6399,14000.0
2014-08-25 10:15:00,113.12,113.12,113.12,113.12,100.0,111.6794,111.6794,111.6794,111.6794,100.0
2014-08-25 10:20:00,113.27,113.49,113.27,113.37,800.0,111.8275,112.0447,111.8275,111.9262,800.0
2014-08-25 10:25:00,113.61,113.61,113.12,113.28,2100.0,112.1631,112.1631,111.6794,111.8373,2100.0
2014-08-25 10:30:00,113.3,113.3,113.15,113.2,700.0,111.8571,111.8571,111.709,111.7583,700.0
2014-08-25 10:35:00,113.3,113.48,113.3,113.48,1800.0,111.8571,112.0348,111.8571,112.0348,1800.0
2014-08-25 10:40:00,113.45,113.58,113.21,113.49,11500.0,112.0052,112.1335,111.7682,112.0447,11500.0
2014-08-25 10:45:00,113.5,113.56,113.36,113.36,2100.0,112.0545,112.1138,111.9163,111.9163,2100.0
2014-08-25 10:50:00,113.35,113.35,113.34,113.34,500.0,111.9064,111.9064,111.8966,111.8966,500.0
2014-08-25 10:55:00,113.21,113.35,113.21,113.35,200.0,111.7682,111.9064,111.7682,111.9064,200.0
2014-08-25 11:00:00,113.23,113.25,113.23,113.25,200.0,111.788,111.8077,111.788,111.8077,200.0
2014-08-25 11:05:00,113.11,113.25,113.11,113.25,300.0,111.6695,111.8077,111.6695,111.8077,300.0
2014-08-25 11:10:00,113.25,113.25,113.25,113.25,0.0,111.8077,111.8077,111.8077,111.8077,0.0
2014-08-25 11:15:00,113.21,113.43,113.21,113.42,1000.0,111.7682,111.9854,111.7682,111.9755,1000.0
2014-08-25 11:20:00,113.34,113.4,113.29,113.35,14600.0,111.8966,111.9558,111.8472,111.9064,14600.0
2014-08-25 11:25:00,113.3,113.39,113.14,113.29,8800.0,111.8571,111.9459,111.6991,111.8472,8800.0
2014-08-25 11:30:00,113.27,113.33,113.26,113.33,500.0,111.8275,111.8867,111.8176,111.8867,500.0
2014-08-25 11:35:00,113.33,113.33,113.23,113.26,1300.0,111.8867,111.8867,111.788,111.8176,1300.0
2014-08-25 11:40:00,113.29,113.4,113.28,113.37,5200.0,111.8472,111.9558,111.8373,111.9262,5200.0
2014-08-25 11:45:00,113.38,113.39,113.3,113.39,1800.0,111.9361,111.9459,111.8571,111.9459,1800.0
2014-08-25 11:50:00,113.4,113.42,113.34,113.34,4800.0,111.9558,111.9755,111.8966,111.8966,4800.0
2014-08-25 11:55:00,113.38,113.38,113.38,113.38,200.0,111.9361,111.9361,111.9361,111.9361,200.0
2014-08-25 12:00:00,113.4,113.4,113.23,113.39,2900.0,111.9558,111.9558,111.788,111.9459,2900.0
2014-08-25 12:05:00,113.37,113.37,113.28,113.28,900.0,111.9262,111.9262,111.8373,111.8373,900.0
2014-08-25 12:10:00,113.31,113.31,113.22,113.22,400.0,111.8669,111.8669,111.7781,111.7781,400.0
2014-08-25 12:15:00,113.28,113.28,113.01,113.01,500.0,111.8373,111.8373,111.5708,111.5708,500.0
2014-08-25 12:20:00,112.99,113.18,112.99,113.18,200.0,111.551,111.7386,111.551,111.7386,200.0
2014-08-25 12:25:00,112.99,113.08,112.86,112.86,3300.0,111.551,111.6399,111.4227,111.4227,3300.0
2014-08-25 12:30:00,112.83,112.9,112.74,112.83,3600.0,111.3931,111.4622,111.3042,111.3931,3600.0
2014-08-25 12:35:00,112.88,112.88,112.75,112.75,1100.0,111.4424,111.4424,111.3141,111.3141,1100.0
2014-08-25 12:40:00,112.73,112.86,112.59,112.82,4800.0,111.2943,111.4227,111.1561,111.3832,4800.0
2014-08-25 12:45:00,112.66,112.85,112.55,112.55,1900.0,111.2252,111.4128,111.1166,111.1166,1900.0
2014-08-25 12:50:00,112.46,112.61,112.46,112.61,200.0,111.0278,111.1759,111.0278,111.1759,200.0
2014-08-25 12:55:00,112.64,112.64,112.64,112.64,100.0,111.2055,111.2055,111.2055,111.2055,100.0
2014-08-25 13:00:00,112.65,112.71,112.4,112.43,5100.0,111.2154,111.2746,110.9685,110.9982,5100.0
2014-08-25 13:05:00,112.51,112.53,112.2,112.34,4500.0,111.0771,111.0969,110.7711,110.9093,4500.0
2014-08-25 13:10:00,112.62,112.71,112.42,112.56,600.0,111.1857,111.2746,110.9883,111.1265,600.0
2014-08-25 13:15:00,112.82,112.82,112.82,112.82,100.0,111.3832,111.3832,111.3832,111.3832,100.0
2014-08-25 13:20:00,112.86,113.05,112.7,112.93,1000.0,111.4227,111.6103,111.2647,111.4918,1000.0
2014-08-25 13:25:00,113.09,113.34,113.09,113.3,300.0,111.6497,111.8966,111.6497,111.8571,300.0
2014-08-25 13:30:00,113.33,113.37,113.18,113.37,400.0,111.8867,111.9262,111.7386,111.9262,400.0
2014-08-25 13:35:00,113.38,113.39,113.38,113.39,300.0,111.9361,111.9459,111.9361,111.9459,300.0
2014-08-25 13:40:00,113.51,113.53,113.51,113.52,400.0,112.0644,112.0841,112.0644,112.0743,400.0
2014-08-25 13:45:00,113.52,113.54,113.42,113.42,700.0,112.0743,112.094,111.9755,111.9755,700.0
2014-08-25 13:50:00,113.54,113.54,113.45,113.52,1500.0,112.094,112.094,112.0052,112.0743,1500.0
2014-08-25 13:55:00,113.52,113.61,113.45,113.59,2400.0,112.0743,112.1631,112.0052,112.1434,2400.0
2014-08-25 14:00:00,113.65,113.65,113.44,113.51,1800.0,112.2026,112.2026,111.9953,112.0644,1800.0
2014-08-25 14:05:00,113.47,113.58,113.38,113.49,14700.0,112.0249,112.1335,111.9361,112.0447,14700.0
2014-08-25 14:10:00,113.54,113.68,113.45,113.45,2000.0,112.094,112.2322,112.0052,112.0052,2000.0
2014-08-25 14:15:00,113.62,113.69,113.51,113.58,2200.0,112.173,112.2421,112.0644,112.1335,2200.0
2014-08-25 14:20:00,113.59,113.59,113.59,113.59,100.0,112.1434,112.1434,112.1434,112.1434,100.0
2014-08-25 14:25:00,113.53,113.54,113.49,113.52,1100.0,112.0841,112.094,112.0447,112.0743,1100.0
2014-08-25 14:30:00,113.52,113.52,113.52,113.52,0.0,112.0743,112.0743,112.0743,112.0743,0.0
2014-08-25 14:35:00,113.54,113.72,113.54,113.72,1500.0,112.094,112.2717,112.094,112.2717,1500.0
2014-08-25 14:40:00,113.72,113.73,113.69,113.69,500.0,112.2717,112.2816,112.2421,112.2421,500.0
2014-08-25 14:45:00,113.69,113.73,113.54,113.54,3300.0,112.2421,112.2816,112.094,112.094,3300.0
2014-08-25 14:50:00,113.54,113.54,113.54,113.54,0.0,112.094,112.094,112.094,112.094,0.0
2014-08-25 14:55:00,113.64,113.71,113.61,113.68,400.0,112.1927,112.2619,112.1631,112.2322,400.0
2014-08-25 15:00:00,113.62,113.75,113.61,113.68,10300.0,112.173,112.3013,112.1631,112.2322,10300.0
2014-08-25 15:05:00,113.73,113.74,113.48,113.48,1700.0,112.2816,112.2915,112.0348,112.0348,1700.0
2014-08-25 15:10:00,113.57,113.58,113.47,113.5,2400.0,112.1236,112.1335,112.0249,112.0545,2400.0
2014-08-25 15:15:00,113.44,113.56,113.44,113.5,2700.0,111.9953,112.1138,111.9953,112.0545,2700.0
2014-08-25 15:20:00,113.52,113.56,113.44,113.51,6900.0,112.0743,112.1138,111.9953,112.0644,6900.0
2014-08-25 15:25:00,113.54,113.61,113.5,113.61,2200.0,112.094,112.1631,112.0545,112.1631,2200.0
2014-08-25 15:30:00,113.62,113.66,113.44,113.58,4200.0,112.173,112.2125,111.9953,112.1335,4200.0
2014-08-25 15:35:00,113.58,113.58,113.44,113.51,2300.0,112.1335,112.1335,111.9953,112.0644,2300.0
2014-08-25 15:40:00,113.59,113.7,113.51,113.54,5000.0,112.1434,112.252,112.0644,112.094,5000.0
2014-08-25 15:45:00,113.5,113.62,113.44,113.55,4000.0,112.0545,112.173,111.9953,112.1039,4000.0
2014-08-25 15:50:00,113.56,113.68,113.31,113.59,11200.0,112.1138,112.2322,111.8669,112.1434,11200.0
2014-08-25 15:55:00,113.29,113.79,113.29,113.45,11900.0,111.8472,112.3408,111.8472,112.0052,11900.0
2014-08-26 09:30:00,113.94,114.13,113.67,113.9,11600.0,112.4889,112.6765,112.2224,112.4494,11600.0
2014-08-26 09:35:00,113.9,114.2,113.13,113.46,41600.0,112.4494,112.7456,111.6892,112.015,41600.0
2014-08-26 09:40:00,113.48,114.09,113.48,114.09,13400.0,112.0348,112.637,112.0348,112.637,13400.0
2014-08-26 09:45:00,114.07,114.36,113.89,114.1,50400.0,112.6173,112.9036,112.4396,112.6469,50400.0
2014-08-26 09:50:00,114.23,114.23,113.9,113.9,2400.0,112.7752,112.7752,112.4494,112.4494,2400.0
2014-08-26 09:55:00,113.84,114.08,113.84,114.08,200.0,112.3902,112.6271,112.3902,112.6271,200.0
2014-08-26 10:00:00,114.13,114.28,113.67,113.82,23900.0,112.6765,112.8246,112.2224,112.3705,23900.0
2014-08-26 10:05:00,113.84,114.09,113.65,113.87,32500.0,112.3902,112.637,112.2026,112.4198,32500.0
2014-08-26 10:10:00,113.95,114.03,113.65,113.87,24900.0,112.4988,112.5778,112.2026,112.4198,24900.0
2014-08-26 10:15:00,113.96,114.13,113.88,113.94,12500.0,112.5087,112.6765,112.4297,112.4889,12500.0
2014-08-26 10:20:00,113.94,114.24,113.88,114.09,10200.0,112.4889,112.7851,112.4297,112.637,10200.0
2014-08-26 10:25:00,114.44,114.76,114.19,114.51,10800.0,112.9826,113.2985,112.7357,113.0517,10800.0
2014-08-26 10:30:00,114.71,114.79,114.5,114.74,3000.0,113.2491,113.3281,113.0418,113.2787,3000.0
2014-08-26 10:35:00,114.67,114.97,114.67,114.88,4800.0,113.2096,113.5058,113.2096,113.417,4800.0
2014-08-26 10:40:00,114.86,114.99,114.56,114.74,17700.0,113.3972,113.5256,113.101,113.2787,17700.0
2014-08-26 10:45:00,114.78,114.83,114.78,114.83,700.0,113.3182,113.3676,113.3182,113.3676,700.0
2014-08-26 10:50:00,114.9,114.95,114.52,114.81,6300.0,113.4367,113.4861,113.0615,113.3478,6300.0
2014-08-26 10:55:00,114.81,114.81,114.65,114.79,1100.0,113.3478,113.3478,113.1899,113.3281,1100.0
2014-08-26 11:00:00,114.7,114.79,114.57,114.57,8900.0,113.2392,113.3281,113.1109,113.1109,8900.0
2014-08-26 11:05:00,114.64,114.81,114.48,114.48,2400.0,113.18,113.3478,113.022,113.022,2400.0
2014-08-26 11:10:00,114.63,114.63,114.34,114.48,3700.0,113.1701,113.1701,112.8838,113.022,3700.0
2014-08-26 11:15:00,114.5,114.69,114.23,114.69,11600.0,113.0418,113.2294,112.7752,113.2294,11600.0
2014-08-26 11:20:00,114.6,114.78,114.57,114.78,6300.0,113.1405,113.3182,113.1109,113.3182,6300.0
2014-08-26 11:25:00,114.66,114.8,114.6,114.63,13700.0,113.1998,113.338,113.1405,113.1701,13700.0
2014-08-26 11:30:00,114.78,115.1,114.64,114.95,20700.0,113.3182,113.6342,113.18,113.4861,20700.0
2014-08-26 11:35:00,114.93,115.07,114.74,114.99,7300.0,113.4663,113.6045,113.2787,113.5256,7300.0
2014-08-26 11:40:00,114.84,115.21,114.84,115.15,2000.0,113.3775,113.7428,113.3775,113.6835,2000.0
2014-08-26 11:45:00,115.07,115.43,115.07,115.43,1200.0,113.6045,113.9599,113.6045,113.9599,1200.0
2014-08-26 11:50:00,115.44,115.5,115.32,115.39,3200.0,113.9698,114.0291,113.8513,113.9205,3200.0
2014-08-26 11:55:00,115.29,115.29,115.22,115.22,200.0,113.8217,113.8217,113.7526,113.7526,200.0
2014-08-26 12:00:00,115.23,115.4,115.2,115.2,1400.0,113.7625,113.9303,113.7329,113.7329,1400.0
2014-08-26 12:05:00,115.2,115.3,115.15,115.15,2500.0,113.7329,113.8316,113.6835,113.6835,2500.0
2014-08-26 12:10:00,115.15,115.34,114.96,114.96,5300.0,113.6835,113.8711,113.4959,113.4959,5300.0
2014-08-26 12:15:00,114.95,115.24,114.72,114.79,12800.0,113.4861,113.7724,113.259,113.3281,12800.0
2014-08-26 12:20:00,114.8,114.9,114.8,114.86,2400.0,113.338,113.4367,113.338,113.3972,2400.0
2014-08-26 12:25:00,114.78,114.86,114.78,114.85,500.0,113.3182,113.3972,113.3182,113.3873,500.0
2014-08-26 12:30:00,114.89,115.27,114.84,115.15,17400.0,113.4268,113.802,113.3775,113.6835,17400.0
2014-08-26 12:35:00,115.13,115.14,114.7,114.8,19700.0,113.6638,113.6736,113.2392,113.338,19700.0
2014-08-26 12:40:00,114.7,115.04,114.7,114.92,3200.0,113.2392,113.5749,113.2392,113.4564,3200.0
2014-08-26 12:45:00,114.89,114.89,114.73,114.75,1000.0,113.4268,113.4268,113.2689,113.2886,1000.0
2014-08-26 12:50:00,114.75,114.75,114.75,114.75,0.0,113.2886,113.2886,113.2886,113.2886,0.0
2014-08-26 12:55:00,115.08,115.1,114.95,115.1,1200.0,113.6144,113.6342,113.4861,113.6342,1200.0
2014-08-26 13:00:00,114.96,115.13,114.96,115.13,500.0,113.4959,113.6638,113.4959,113.6638,500.0
2014-08-26 13:05:00,115.31,115.46,115.13,115.15,4100.0,113.8415,113.9896,113.6638,113.6835,4100.0
2014-08-26 13:10:00,115.17,115.26,115.17,115.26,600.0,113.7033,113.7921,113.7033,113.7921,600.0
2014-08-26 13:15:00,115.31,115.49,115.25,115.31,1700.0,113.8415,114.0192,113.7822,113.8415,1700.0
2014-08-26 13:20:00,115.37,115.47,115.1,115.27,2600.0,113.9007,113.9994,113.6342,113.802,2600.0
2014-08-26 13:25:00,115.44,115.45,115.11,115.11,2500.0,113.9698,113.9797,113.644,113.644,2500.0
2014-08-26 13:30:00,115.15,115.44,115.03,115.09,900.0,113.6835,113.9698,113.565,113.6243,900.0
2014-08-26 13:35:00,115.37,115.41,115.37,115.41,300.0,113.9007,113.9402,113.9007,113.9402,300.0
2014-08-26 13:40:00,115.42,115.51,114.9,115.07,9300.0,113.9501,114.0389,113.4367,113.6045,9300.0
2014-08-26 13:45:00,115.07,115.07,115.07,115.07,0.0,113.6045,113.6045,113.6045,113.6045,0.0
2014-08-26 13:50:00,115.09,115.09,114.0,114.46,32700.0,113.6243,113.6243,112.5482,113.0023,32700.0
2014-08-26 13:55:00,114.56,114.82,114.56,114.82,2100.0,113.101,113.3577,113.101,113.3577,2100.0
2014-08-26 14:00:00,114.94,114.94,114.92,114.92,200.0,113.4762,113.4762,113.4564,113.4564,200.0
2014-08-26 14:05:00,114.95,115.0,114.43,114.66,4900.0,113.4861,113.5354,112.9727,113.1998,4900.0
2014-08-26 14:10:00,114.58,114.73,114.58,114.7,2800.0,113.1208,113.2689,113.1208,113.2392,2800.0
2014-08-26 14:15:00,114.68,114.94,114.68,114.9,4700.0,113.2195,113.4762,113.2195,113.4367,4700.0
2014-08-26 14:20:00,114.9,114.9,114.51,114.53,13700.0,113.4367,113.4367,113.0517,113.0714,13700.0
2014-08-26 14:25:00,114.57,114.57,114.19,114.26,19000.0,113.1109,113.1109,112.7357,112.8048,19000.0
2014-08-26 14:30:00,114.3,114.32,114.08,114.32,4800.0,112.8443,112.8641,112.6271,112.8641,4800.0
2014-08-26 14:35:00,114.36,114.36,114.19,114.22,2200.0,112.9036,112.9036,112.7357,112.7654,2200.0
2014-08-26 14:40:00,114.19,114.23,114.15,114.22,2300.0,112.7357,112.7752,112.6963,112.7654,2300.0
2014-08-26 14:45:00,114.25,114.59,114.24,114.55,8700.0,112.795,113.1306,112.7851,113.0912,8700.0
2014-08-26 14:50:00,114.51,114.53,114.43,114.43,600.0,113.0517,113.0714,112.9727,112.9727,600.0
2014-08-26 14:55:00,114.44,114.57,114.42,114.52,5700.0,112.9826,113.1109,112.9628,113.0615,5700.0
2014-08-26 15:00:00,114.43,114.53,114.42,114.45,1300.0,112.9727,113.0714,112.9628,112.9924,1300.0
2014-08-26 15:05:00,114.54,114.78,114.54,114.61,3800.0,113.0813,113.3182,113.0813,113.1504,3800.0
2014-08-26 15:10:00,114.58,114.65,114.4,114.5,2700.0,113.1208,113.1899,112.9431,113.0418,2700.0
2014-08-26 15:15:00,114.48,114.64,114.48,114.64,1900.0,113.022,113.18,113.022,113.18,1900.0
2014-08-26 15:20:00,114.64,114.82,114.56,114.69,4300.0,113.18,113.3577,113.101,113.2294,4300.0
2014-08-26 15:25:00,114.79,114.83,114.63,114.63,1200.0,113.3281,113.3676,113.1701,113.1701,1200.0
2014-08-26 15:30:00,114.64,114.9,114.64,114.88,2800.0,113.18,113.4367,113.18,113.417,2800.0
2014-08-26 15:35:00,114.79,114.82,114.68,114.68,4400.0,113.3281,113.3577,113.2195,113.2195,4400.0
2014-08-26 15:40:00,114.59,114.75,114.59,114.73,3100.0,113.1306,113.2886,113.1306,113.2689,3100.0
2014-08-26 15:45:00,114.73,114.78,114.71,114.78,2100.0,113.2689,113.3182,113.2491,113.3182,2100.0
2014-08-26 15:50:00,114.79,114.81,114.61,114.65,11300.0,113.3281,113.3478,113.1504,113.1899,11300.0
2014-08-26 15:55:00,114.74,114.74,114.54,114.68,9500.0,113.2787,113.2787,113.0813,113.2195,9500.0
2014-08-27 09:30:00,114.5,115.33,114.5,115.33,2600.0,113.0418,113.8612,113.0418,113.8612,2600.0
2014-08-27 09:35:00,115.4,115.4,114.69,115.16,1200.0,113.9303,113.9303,113.2294,113.6934,1200.0
2014-08-27 09:40:00,115.12,115.15,114.77,115.15,2000.0,113.6539,113.6835,113.3084,113.6835,2000.0
2014-08-27 09:45:00,115.13,115.2,114.65,114.71,14100.0,113.6638,113.7329,113.1899,113.2491,14100.0
2014-08-27 09:50:00,114.8,114.88,114.78,114.78,700.0,113.338,113.417,113.3182,113.3182,700.0
2014-08-27 09:55:00,114.66,114.68,114.47,114.47,10900.0,113.1998,113.2195,113.0122,113.0122,10900.0
2014-08-27 10:00:00,114.51,114.71,114.25,114.33,1600.0,113.0517,113.2491,112.795,112.874,1600.0
2014-08-27 10:05:00,114.47,114.47,114.15,114.15,1500.0,113.0122,113.0122,112.6963,112.6963,1500.0
2014-08-27 10:10:00,114.17,114.42,114.07,114.42,1300.0,112.716,112.9628,112.6173,112.9628,1300.0
2014-08-27 10:15:00,114.4,114.4,114.08,114.23,1900.0,112.9431,112.9431,112.6271,112.7752,1900.0
2014-08-27 10:20:00,114.16,114.3,114.06,114.06,700.0,112.7061,112.8443,112.6074,112.6074,700.0
2014-08-27 10:25:00,114.13,114.13,113.8,113.93,2200.0,112.6765,112.6765,112.3507,112.4791,2200.0
2014-08-27 10:30:00,113.82,113.82,113.82,113.82,100.0,112.3705,112.3705,112.3705,112.3705,100.0
2014-08-27 10:35:00,113.68,113.99,113.51,113.99,7400.0,112.2322,112.5383,112.0644,112.5383,7400.0
2014-08-27 10:40:00,114.0,114.51,114.0,114.25,3000.0,112.5482,113.0517,112.5482,112.795,3000.0
2014-08-27 10:45:00,114.15,114.15,114.0,114.01,500.0,112.6963,112.6963,112.5482,112.558,500.0
2014-08-27 10:50:00,114.05,114.21,114.05,114.21,2100.0,112.5975,112.7555,112.5975,112.7555,2100.0
2014-08-27 10:55:00,114.18,114.67,114.18,114.45,25100.0,112.7259,113.2096,112.7259,112.9924,25100.0
2014-08-27 11:00:00,114.36,114.38,113.75,113.77,6000.0,112.9036,112.9233,112.3013,112.3211,6000.0
2014-08-27 11:05:00,113.99,114.0,113.88,113.88,1100.0,112.5383,112.5482,112.4297,112.4297,1100.0
2014-08-27 11:10:00,114.12,114.16,114.07,114.15,900.0,112.6666,112.7061,112.6173,112.6963,900.0
2014-08-27 11:15:00,114.41,114.41,113.9,114.05,1100.0,112.9529,112.9529,112.4494,112.5975,1100.0
2014-08-27 11:20:00,113.84,114.11,113.84,114.01,500.0,112.3902,112.6568,112.3902,112.558,500.0
2014-08-27 11:25:00,114.09,114.13,113.83,113.93,5300.0,112.637,112.6765,112.3803,112.4791,5300.0
2014-08-27 11:30:00,113.92,114.25,113.91,114.25,1900.0,112.4692,112.795,112.4593,112.795,1900.0
2014-08-27 11:35:00,114.26,114.26,114.12,114.18,300.0,112.8048,112.8048,112.6666,112.7259,300.0
2014-08-27 11:40:00,114.28,114.33,113.96,114.06,3500.0,112.8246,112.874,112.5087,112.6074,3500.0
2014-08-27 11:45:00,114.03,114.25,114.03,114.2,2200.0,112.5778,112.795,112.5778,112.7456,2200.0
2014-08-27 11:50:00,113.98,114.13,113.98,114.09,4100.0,112.5284,112.6765,112.5284,112.637,4100.0
2014-08-27 11:55:00,114.15,114.16,114.1,114.1,1000.0,112.6963,112.7061,112.6469,112.6469,1000.0
2014-08-27 12:00:00,114.15,114.18,114.09,114.09,400.0,112.6963,112.7259,112.637,112.637,400.0
2014-08-27 12:05:00,114.11,114.11,114.11,114.11,100.0,112.6568,112.6568,112.6568,112.6568,100.0
2014-08-27 12:10:00,114.11,114.11,114.11,114.11,0.0,112.6568,112.6568,112.6568,112.6568,0.0
2014-08-27 12:15:00,114.05,114.05,114.05,114.05,100.0,112.5975,112.5975,112.5975,112.5975,100.0
2014-08-27 12:20:00,114.13,114.13,114.06,114.06,200.0,112.6765,112.6765,112.6074,112.6074,200.0
2014-08-27 12:25:00,114.12,114.12,114.12,114.12,100.0,112.6666,112.6666,112.6666,112.6666,100.0
2014-08-27 12:30:00,114.06,114.14,113.98,114.0,1800.0,112.6074,112.6864,112.5284,112.5482,1800.0
2014-08-27 12:35:00,114.0,114.0,114.0,114.0,0.0,112.5482,112.5482,112.5482,112.5482,0.0
2014-08-27 12:40:00,114.05,114.07,114.05,114.07,500.0,112.5975,112.6173,112.5975,112.6173,500.0
2014-08-27 12:45:00,114.01,114.11,113.83,113.87,1300.0,112.558,112.6568,112.3803,112.4198,1300.0
2014-08-27 12:50:00,113.87,113.99,113.7,113.99,1200.0,112.4198,112.5383,112.252,112.5383,1200.0
2014-08-27 12:55:00,114.07,114.07,114.07,114.07,100.0,112.6173,112.6173,112.6173,112.6173,100.0
2014-08-27 13:00:00,114.05,114.05,113.78,113.86,500.0,112.5975,112.5975,112.331,112.4099,500.0
2014-08-27 13:05:00,113.87,113.91,113.87,113.91,300.0,112.4198,112.4593,112.4198,112.4593,300.0
2014-08-27 13:10:00,113.95,114.01,113.89,114.01,2200.0,112.4988,112.558,112.4396,112.558,2200.0
2014-08-27 13:15:00,114.16,114.22,114.01,114.16,8700.0,112.7061,112.7654,112.558,112.7061,8700.0
2014-08-27 13:20:00,114.16,114.24,114.03,114.08,9300.0,112.7061,112.7851,112.5778,112.6271,9300.0
2014-08-27 13:25:00,114.06,114.33,114.06,114.16,7200.0,112.6074,112.874,112.6074,112.7061,7200.0
2014-08-27 13:30:00,114.14,114.23,114.14,114.18,1000.0,112.6864,112.7752,112.6864,112.7259,1000.0
2014-08-27 13:35:00,114.16,114.27,113.92,114.16,5900.0,112.7061,112.8147,112.4692,112.7061,5900.0
2014-08-27 13:40:00,113.91,113.91,113.91,113.91,100.0,112.4593,112.4593,112.4593,112.4593,100.0
2014-08-27 13:45:00,114.09,114.17,114.09,114.17,400.0,112.637,112.716,112.637,112.716,400.0
2014-08-27 13:50:00,114.09,114.2,114.05,114.17,4500.0,112.637,112.7456,112.5975,112.716,4500.0
2014-08-27 13:55:00,114.15,114.26,114.04,114.2,8800.0,112.6963,112.8048,112.5877,112.7456,8800.0
2014-08-27 14:00:00,114.06,114.22,114.02,114.15,9900.0,112.6074,112.7654,112.5679,112.6963,9900.0
2014-08-27 14:05:00,114.19,114.28,114.15,114.2,7100.0,112.7357,112.8246,112.6963,112.7456,7100.0
2014-08-27 14:10:00,114.14,114.4,114.14,114.34,5400.0,112.6864,112.9431,112.6864,112.8838,5400.0
2014-08-27 14:15:00,114.32,114.46,114.3,114.31,5800.0,112.8641,113.0023,112.8443,112.8542,5800.0
2014-08-27 14:20:00,114.34,114.35,114.26,114.26,2400.0,112.8838,112.8937,112.8048,112.8048,2400.0
2014-08-27 14:25:00,114.31,114.4,114.3,114.4,3000.0,112.8542,112.9431,112.8443,112.9431,3000.0
2014-08-27 14:30:00,114.42,114.49,114.42,114.49,400.0,112.9628,113.0319,112.9628,113.0319,400.0
2014-08-27 14:35:00,114.43,114.53,114.37,114.53,3500.0,112.9727,113.0714,112.9134,113.0714,3500.0
2014-08-27 14:40:00,114.55,114.55,114.39,114.48,1300.0,113.0912,113.0912,112.9332,113.022,1300.0
2014-08-27 14:45:00,114.29,114.56,114.29,114.5,7500.0,112.8345,113.101,112.8345,113.0418,7500.0
2014-08-27 14:50:00,114.58,114.69,114.52,114.58,1800.0,113.1208,113.2294,113.0615,113.1208,1800.0
2014-08-27 14:55:00,114.51,114.68,114.44,114.44,6500.0,113.0517,113.2195,112.9826,112.9826,6500.0
2014-08-27 15:00:00,114.54,114.55,114.28,114.41,3200.0,113.0813,113.0912,112.8246,112.9529,3200.0
2014-08-27 15:05:00,114.34,114.42,114.34,114.42,1200.0,112.8838,112.9628,112.8838,112.9628,1200.0
2014-08-27 15:10:00,114.46,114.54,114.16,114.47,14300.0,113.0023,113.0813,112.7061,113.0122,14300.0
2014-08-27 15:15:00,114.44,114.49,114.18,114.36,4900.0,112.9826,113.0319,112.7259,112.9036,4900.0
2014-08-27 15:20:00,114.38,114.68,114.37,114.67,8000.0,112.9233,113.2195,112.9134,113.2096,8000.0
2014-08-27 15:25:00,114.66,114.69,114.54,114.68,6100.0,113.1998,113.2294,113.0813,113.2195,6100.0
2014-08-27 15:30:00,114.69,114.72,114.61,114.67,3400.0,113.2294,113.259,113.1504,113.2096,3400.0
2014-08-27 15:35:00,114.69,114.7,114.6,114.7,4500.0,113.2294,113.2392,113.1405,113.2392,4500.0
2014-08-27 15:40:00,114.63,114.68,114.51,114.63,6000.0,113.1701,113.2195,113.0517,113.1701,6000.0
2014-08-27 15:45:00,114.64,114.68,114.52,114.58,6500.0,113.18,113.2195,113.0615,113.1208,6500.0
2014-08-27 15:50:00,114.57,114.71,114.54,114.67,9900.0,113.1109,113.2491,113.0813,113.2096,9900.0
2014-08-27 15:55:00,114.68,114.69,114.44,114.62,13500.0,113.2195,113.2294,112.9826,113.1603,13500.0
2014-08-28 09:30:00,113.18,114.98,113.18,113.42,6000.0,111.7386,113.5157,111.7386,111.9755,6000.0
2014-08-28 09:35:00,113.34,113.41,113.34,113.41,200.0,111.8966,111.9657,111.8966,111.9657,200.0
2014-08-28 09:40:00,113.59,114.17,113.37,114.17,15400.0,112.1434,112.716,111.9262,112.716,15400.0
2014-08-28 09:45:00,114.0,114.25,113.97,114.25,1900.0,112.5482,112.795,112.5185,112.795,1900.0
2014-08-28 09:50:00,114.4,114.9,114.35,114.54,2900.0,112.9431,113.4367,112.8937,113.0813,2900.0
2014-08-28 09:55:00,114.7,114.86,113.81,113.81,8400.0,113.2392,113.3972,112.3606,112.3606,8400.0
2014-08-28 10:00:00,113.97,113.97,113.61,113.82,500.0,112.5185,112.5185,112.1631,112.3705,500.0
2014-08-28 10:05:00,113.8,114.17,113.71,114.16,7200.0,112.3507,112.716,112.2619,112.7061,7200.0
2014-08-28 10:10:00,114.12,114.55,114.12,114.51,4800.0,112.6666,113.0912,112.6666,113.0517,4800.0
2014-08-28 10:15:00,114.46,114.46,114.38,114.38,200.0,113.0023,113.0023,112.9233,112.9233,200.0
2014-08-28 10:20:00,114.38,114.42,114.1,114.12,900.0,112.9233,112.9628,112.6469,112.6666,900.0
2014-08-28 10:25:00,114.11,114.28,114.03,114.28,7200.0,112.6568,112.8246,112.5778,112.8246,7200.0
2014-08-28 10:30:00,114.21,114.21,113.76,113.98,1500.0,112.7555,112.7555,112.3112,112.5284,1500.0
2014-08-28 10:35:00,113.99,113.99,113.75,113.84,3400.0,112.5383,112.5383,112.3013,112.3902,3400.0
2014-08-28 10:40:00,114.02,114.2,113.9,114.2,3400.0,112.5679,112.7456,112.4494,112.7456,3400.0
2014-08-28 10:45:00,114.16,114.16,114.04,114.13,800.0,112.7061,112.7061,112.5877,112.6765,800.0
2014-08-28 10:50:00,114.19,114.19,114.19,114.19,200.0,112.7357,112.7357,112.7357,112.7357,200.0
2014-08-28 10:55:00,114.06,114.06,114.04,114.04,200.0,112.6074,112.6074,112.5877,112.5877,200.0
2014-08-28 11:00:00,114.02,114.08,114.0,114.08,700.0,112.5679,112.6271,112.5482,112.6271,700.0
2014-08-28 11:05:00,114.12,114.23,113.77,113.77,3100.0,112.6666,112.7752,112.3211,112.3211,3100.0
2014-08-28 11:10:00,113.98,114.15,113.98,114.02,2900.0,112.5284,112.6963,112.5284,112.5679,2900.0
2014-08-28 11:15:00,114.0,114.15,113.81,114.15,9300.0,112.5482,112.6963,112.3606,112.6963,9300.0
2014-08-28 11:20:00,114.14,114.15,113.97,114.0,2000.0,112.6864,112.6963,112.5185,112.5482,2000.0
2014-08-28 11:25:00,114.1,114.11,114.1,114.11,300.0,112.6469,112.6568,112.6469,112.6568,300.0
2014-08-28 11:30:00,114.03,114.1,113.85,113.85,1500.0,112.5778,112.6469,112.4001,112.4001,1500.0
2014-08-28 11:35:00,113.94,114.04,113.8,114.0,6600.0,112.4889,112.5877,112.3507,112.5482,6600.0
2014-08-28 11:40:00,114.06,114.07,113.98,114.0,900.0,112.6074,112.6173,112.5284,112.5482,900.0
2014-08-28 11:45:00,113.99,114.0,113.97,114.0,900.0,112.5383,112.5482,112.5185,112.5482,900.0
2014-08-28 11:50:00,113.88,114.09,113.88,114.07,700.0,112.4297,112.637,112.4297,112.6173,700.0
2014-08-28 11:55:00,114.07,114.07,113.93,113.96,2400.0,112.6173,112.6173,112.4791,112.5087,2400.0
2014-08-28 12:00:00,113.95,114.0,113.95,114.0,300.0,112.4988,112.5482,112.4988,112.5482,300.0
2014-08-28 12:05:00,114.0,114.0,113.82,113.82,3000.0,112.5482,112.5482,112.3705,112.3705,3000.0
2014-08-28 12:10:00,113.84,114.33,113.84,114.33,10500.0,112.3902,112.874,112.3902,112.874,10500.0
2014-08-28 12:15:00,114.28,114.52,114.28,114.52,600.0,112.8246,113.0615,112.8246,113.0615,600.0
2014-08-28 12:20:00,114.55,114.64,114.55,114.59,1100.0,113.0912,113.18,113.0912,113.1306,1100.0
2014-08-28 12:25:00,114.47,114.48,114.47,114.48,200.0,113.0122,113.022,113.0122,113.022,200.0
2014-08-28 12:30:00,114.48,114.68,114.48,114.66,2600.0,113.022,113.2195,113.022,113.1998,2600.0
2014-08-28 12:35:00,114.66,114.76,114.55,114.72,5600.0,113.1998,113.2985,113.0912,113.259,5600.0
2014-08-28 12:40:00,114.55,114.85,114.55,114.73,3800.0,113.0912,113.3873,113.0912,113.2689,3800.0
2014-08-28 12:45:00,114.57,114.75,114.47,114.47,6000.0,113.1109,113.2886,113.0122,113.0122,6000.0
2014-08-28 12:50:00,114.47,114.47,114.26,114.38,1200.0,113.0122,113.0122,112.8048,112.9233,1200.0
2014-08-28 12:55:00,114.17,114.22,114.13,114.13,500.0,112.716,112.7654,112.6765,112.6765,500.0
2014-08-28 13:00:00,114.05,114.19,114.05,114.19,200.0,112.5975,112.7357,112.5975,112.7357,200.0
2014-08-28 13:05:00,114.22,114.32,114.22,114.32,700.0,112.7654,112.8641,112.7654,112.8641,700.0
2014-08-28 13:10:00,114.42,114.57,114.15,114.57,1300.0,112.9628,113.1109,112.6963,113.1109,1300.0
2014-08-28 13:15:00,114.59,114.65,114.34,114.39,4400.0,113.1306,113.1899,112.8838,112.9332,4400.0
2014-08-28 13:20:00,114.34,114.34,114.14,114.31,1500.0,112.8838,112.8838,112.6864,112.8542,1500.0
2014-08-28 13:25:00,114.29,114.35,114.19,114.23,2900.0,112.8345,112.8937,112.7357,112.7752,2900.0
2014-08-28 13:30:00,114.23,114.35,114.23,114.35,1300.0,112.7752,112.8937,112.7752,112.8937,1300.0
2014-08-28 13:35:00,114.42,114.42,114.25,114.25,600.0,112.9628,112.9628,112.795,112.795,600.0
2014-08-28 13:40:00,114.4,114.41,114.39,114.4,900.0,112.9431,112.9529,112.9332,112.9431,900.0
2014-08-28 13:45:00,114.45,114.45,114.37,114.41,700.0,112.9924,112.9924,112.9134,112.9529,700.0
2014-08-28 13:50:00,114.38,114.48,114.36,114.41,2200.0,112.9233,113.022,112.9036,112.9529,2200.0
2014-08-28 13:55:00,114.4,114.46,114.4,114.46,400.0,112.9431,113.0023,112.9431,113.0023,400.0
2014-08-28 14:00:00,114.41,114.41,114.38,114.4,700.0,112.9529,112.9529,112.9233,112.9431,700.0
2014-08-28 14:05:00,114.4,114.47,114.31,114.31,800.0,112.9431,113.0122,112.8542,112.8542,800.0
2014-08-28 14:10:00,114.38,114.5,114.38,114.5,900.0,112.9233,113.0418,112.9233,113.0418,900.0
2014-08-28 14:15:00,114.49,114.49,114.43,114.49,400.0,113.0319,113.0319,112.9727,113.0319,400.0
2014-08-28 14:20:00,114.34,114.54,114.34,114.44,1300.0,112.8838,113.0813,112.8838,112.9826,1300.0
2014-08-28 14:25:00,114.47,114.49,114.44,114.49,800.0,113.0122,113.0319,112.9826,113.0319,800.0
2014-08-28 14:30:00,114.36,114.53,114.36,114.53,1400.0,112.9036,113.0714,112.9036,113.0714,1400.0
2014-08-28 14:35:00,114.5,114.65,114.42,114.65,1900.0,113.0418,113.1899,112.9628,113.1899,1900.0
2014-08-28 14:40:00,114.63,114.72,114.57,114.67,1600.0,113.1701,113.259,113.1109,113.2096,1600.0
2014-08-28 14:45:00,114.7,114.75,114.63,114.64,2200.0,113.2392,113.2886,113.1701,113.18,2200.0
2014-08-28 14:50:00,114.59,114.63,114.59,114.63,400.0,113.1306,113.1701,113.1306,113.1701,400.0
2014-08-28 14:55:00,114.6,114.66,114.54,114.66,1200.0,113.1405,113.1998,113.0813,113.1998,1200.0
2014-08-28 15:00:00,114.59,114.63,114.17,114.17,11600.0,113.1306,113.1701,112.716,112.716,11600.0
2014-08-28 15:05:00,114.14,114.33,114.13,114.33,2900.0,112.6864,112.874,112.6765,112.874,2900.0
2014-08-28 15:10:00,114.37,114.45,114.15,114.45,2700.0,112.9134,112.9924,112.6963,112.9924,2700.0
2014-08-28 15:15:00,114.45,114.61,114.44,114.59,1800.0,112.9924,113.1504,112.9826,113.1306,1800.0
2014-08-28 15:20:00,114.6,114.8,114.58,114.72,1800.0,113.1405,113.338,113.1208,113.259,1800.0
2014-08-28 15:25:00,114.76,114.77,114.43,114.56,5500.0,113.2985,113.3084,112.9727,113.101,5500.0
2014-08-28 15:30:00,114.5,114.7,114.46,114.7,3600.0,113.0418,113.2392,113.0023,113.2392,3600.0
2014-08-28 15:35:00,114.7,114.81,114.59,114.65,2700.0,113.2392,113.3478,113.1306,113.1899,2700.0
2014-08-28 15:40:00,114.73,114.74,114.7,114.74,1600.0,113.2689,113.2787,113.2392,113.2787,1600.0
2014-08-28 15:45:00,114.62,114.74,114.55,114.63,5600.0,113.1603,113.2787,113.0912,113.1701,5600.0
2014-08-28 15:50:00,114.49,114.56,114.44,114.55,9000.0,113.0319,113.101,112.9826,113.0912,9000.0
2014-08-28 15:55:00,114.42,114.86,114.41,114.68,20100.0,112.9628,113.3972,112.9529,113.2195,20100.0
2014-08-29 09:30:00,116.02,116.61,115.25,115.26,9800.0,114.5424,115.1249,113.7822,113.7921,9800.0
2014-08-29 09:35:00,115.44,116.02,115.33,115.33,1300.0,113.9698,114.5424,113.8612,113.8612,1300.0
2014-08-29 09:40:00,115.74,116.1,115.19,116.08,8100.0,114.266,114.6214,113.723,114.6017,8100.0
2014-08-29 09:45:00,116.03,116.17,115.83,116.17,3500.0,114.5523,114.6905,114.3549,114.6905,3500.0
2014-08-29 09:50:00,116.05,116.05,115.44,115.93,17000.0,114.5721,114.5721,113.9698,114.4536,17000.0
2014-08-29 09:55:00,116.08,116.62,115.99,116.62,4700.0,114.6017,115.1348,114.5128,115.1348,4700.0
2014-08-29 10:00:00,116.63,116.63,116.49,116.5,2500.0,115.1447,115.1447,115.0064,115.0163,2500.0
2014-08-29 10:05:00,116.5,116.58,116.36,116.37,2000.0,115.0163,115.0953,114.8781,114.888,2000.0
2014-08-29 10:10:00,116.26,116.33,116.06,116.33,3300.0,114.7794,114.8485,114.5819,114.8485,3300.0
2014-08-29 10:15:00,116.32,116.45,115.86,115.86,11900.0,114.8386,114.967,114.3845,114.3845,11900.0
2014-08-29 10:20:00,115.77,116.04,115.65,115.7,3400.0,114.2956,114.5622,114.1771,114.2265,3400.0
2014-08-29 10:25:00,115.84,115.97,115.58,115.58,3300.0,114.3647,114.4931,114.108,114.108,3300.0
2014-08-29 10:30:00,115.72,115.82,115.57,115.65,1400.0,114.2463,114.345,114.0982,114.1771,1400.0
2014-08-29 10:35:00,115.67,115.67,115.56,115.59,600.0,114.1969,114.1969,114.0883,114.1179,600.0
2014-08-29 10:40:00,115.74,115.78,115.25,115.34,12700.0,114.266,114.3055,113.7822,113.8711,12700.0
2014-08-29 10:45:00,115.37,115.73,115.27,115.38,11700.0,113.9007,114.2561,113.802,113.9106,11700.0
2014-08-29 10:50:00,115.35,115.52,115.21,115.29,5700.0,113.881,114.0488,113.7428,113.8217,5700.0
2014-08-29 10:55:00,115.31,115.45,115.31,115.41,2300.0,113.8415,113.9797,113.8415,113.9402,2300.0
2014-08-29 11:00:00,115.44,115.54,115.43,115.54,4100.0,113.9698,114.0685,113.9599,114.0685,4100.0
2014-08-29 11:05:00,115.57,115.59,115.5,115.5,2700.0,114.0982,114.1179,114.0291,114.0291,2700.0
2014-08-29 11:10:00,115.46,115.55,115.36,115.43,10300.0,113.9896,114.0784,113.8908,113.9599,10300.0
2014-08-29 11:15:00,115.55,116.0,115.39,116.0,7400.0,114.0784,114.5227,113.9205,114.5227,7400.0
2014-08-29 11:20:00,115.97,116.07,115.97,116.07,3300.0,114.4931,114.5918,114.4931,114.5918,3300.0
2014-08-29 11:25:00,116.09,116.09,116.0,116.0,1400.0,114.6115,114.6115,114.5227,114.5227,1400.0
2014-08-29 11:30:00,116.04,116.05,115.7,115.7,11800.0,114.5622,114.5721,114.2265,114.2265,11800.0
2014-08-29 11:35:00,115.7,115.7,115.7,115.7,0.0,114.2265,114.2265,114.2265,114.2265,0.0
2014-08-29 11:40:00,115.8,115.8,115.49,115.49,1700.0,114.3252,114.3252,114.0192,114.0192,1700.0
2014-08-29 11:45:00,115.4,115.7,115.4,115.7,2400.0,113.9303,114.2265,113.9303,114.2265,2400.0
2014-08-29 11:50:00,115.69,115.71,115.65,115.65,1300.0,114.2166,114.2364,114.1771,114.1771,1300.0
2014-08-29 11:55:00,115.6,115.62,115.59,115.6,600.0,114.1278,114.1475,114.1179,114.1278,600.0
2014-08-29 12:00:00,115.5,115.64,115.29,115.34,2900.0,114.0291,114.1673,113.8217,113.8711,2900.0
2014-08-29 12:05:00,115.27,115.45,115.27,115.27,1100.0,113.802,113.9797,113.802,113.802,1100.0
2014-08-29 12:10:00,115.1,115.19,115.01,115.07,1000.0,113.6342,113.723,113.5453,113.6045,1000.0
2014-08-29 12:15:00,115.07,115.11,114.94,115.0,5800.0,113.6045,113.644,113.4762,113.5354,5800.0
2014-08-29 12:20:00,115.02,115.03,114.67,114.74,3900.0,113.5552,113.565,113.2096,113.2787,3900.0
2014-08-29 12:25:00,114.84,114.91,114.8,114.8,1300.0,113.3775,113.4466,113.338,113.338,1300.0
2014-08-29 12:30:00,114.83,114.84,114.8,114.8,700.0,113.3676,113.3775,113.338,113.338,700.0
2014-08-29 12:35:00,114.83,114.87,114.79,114.81,3800.0,113.3676,113.4071,113.3281,113.3478,3800.0
2014-08-29 12:40:00,114.79,114.82,114.77,114.8,1200.0,113.3281,113.3577,113.3084,113.338,1200.0
2014-08-29 12:45:00,114.84,114.84,114.78,114.8,600.0,113.3775,113.3775,113.3182,113.338,600.0
2014-08-29 12:50:00,114.83,114.9,114.76,114.76,2600.0,113.3676,113.4367,113.2985,113.2985,2600.0
2014-08-29 12:55:00,114.74,114.81,114.5,114.61,6900.0,113.2787,113.3478,113.0418,113.1504,6900.0
2014-08-29 13:00:00,114.73,114.74,114.64,114.64,500.0,113.2689,113.2787,113.18,113.18,500.0
2014-08-29 13:05:00,114.63,114.63,114.49,114.53,4500.0,113.1701,113.1701,113.0319,113.0714,4500.0
2014-08-29 13:10:00,114.51,114.54,114.42,114.5,1000.0,113.0517,113.0813,112.9628,113.0418,1000.0
2014-08-29 13:15:00,114.5,114.55,114.5,114.5,600.0,113.0418,113.0912,113.0418,113.0418,600.0
2014-08-29 13:20:00,114.54,114.54,114.17,114.19,3000.0,113.0813,113.0813,112.716,112.7357,3000.0
2014-08-29 13:25:00,114.2,114.43,114.2,114.43,1400.0,112.7456,112.9727,112.7456,112.9727,1400.0
2014-08-29 13:30:00,114.48,114.5,114.28,114.28,2600.0,113.022,113.0418,112.8246,112.8246,2600.0
2014-08-29 13:35:00,114.38,114.4,114.38,114.39,700.0,112.9233,112.9431,112.9233,112.9332,700.0
2014-08-29 13:40:00,114.41,114.41,114.04,114.21,6100.0,112.9529,112.9529,112.5877,112.7555,6100.0
2014-08-29 13:45:00,114.25,114.32,114.25,114.32,800.0,112.795,112.8641,112.795,112.8641,800.0
2014-08-29 13:50:00,114.42,114.42,114.15,114.15,2000.0,112.9628,112.9628,112.6963,112.6963,2000.0
2014-08-29 13:55:00,114.17,114.17,114.03,114.03,1200.0,112.716,112.716,112.5778,112.5778,1200.0
2014-08-29 14:00:00,114.01,114.14,114.01,114.02,2600.0,112.558,112.6864,112.558,112.5679,2600.0
2014-08-29 14:05:00,114.0,114.42,113.98,114.42,22300.0,112.5482,112.9628,112.5284,112.9628,22300.0
2014-08-29 14:10:00,114.41,115.07,114.28,115.02,17200.0,112.9529,113.6045,112.8246,113.5552,17200.0
2014-08-29 14:15:00,115.07,115.07,114.91,114.91,4600.0,113.6045,113.6045,113.4466,113.4466,4600.0
2014-08-29 14:20:00,115.0,115.02,114.51,114.78,6800.0,113.5354,113.5552,113.0517,113.3182,6800.0
2014-08-29 14:25:00,114.76,115.03,114.65,114.78,33100.0,113.2985,113.565,113.1899,113.3182,33100.0
2014-08-29 14:30:00,114.71,114.72,114.46,114.6,7500.0,113.2491,113.259,113.0023,113.1405,7500.0
2014-08-29 14:35:00,114.53,114.75,114.53,114.75,5800.0,113.0714,113.2886,113.0714,113.2886,5800.0
2014-08-29 14:40:00,114.76,114.89,114.66,114.89,4300.0,113.2985,113.4268,113.1998,113.4268,4300.0
2014-08-29 14:45:00,114.89,114.96,114.76,114.96,5900.0,113.4268,113.4959,113.2985,113.4959,5900.0
2014-08-29 14:50:00,114.88,114.96,114.48,114.48,6700.0,113.417,113.4959,113.022,113.022,6700.0
2014-08-29 14:55:00,114.55,114.82,114.41,114.61,6200.0,113.0912,113.3577,112.9529,113.1504,6200.0
2014-08-29 15:00:00,114.74,114.89,114.51,114.88,6200.0,113.2787,113.4268,113.0517,113.417,6200.0
2014-08-29 15:05:00,114.94,114.96,114.77,114.96,4200.0,113.4762,113.4959,113.3084,113.4959,4200.0
2014-08-29 15:10:00,115.0,115.28,114.97,115.11,11500.0,113.5354,113.8119,113.5058,113.644,11500.0
2014-08-29 15:15:00,115.13,115.15,115.07,115.15,3400.0,113.6638,113.6835,113.6045,113.6835,3400.0
2014-08-29 15:20:00,115.14,115.14,114.89,115.0,13800.0,113.6736,113.6736,113.4268,113.5354,13800.0
2014-08-29 15:25:00,114.9,115.0,114.74,114.92,7600.0,113.4367,113.5354,113.2787,113.4564,7600.0
2014-08-29 15:30:00,114.97,115.03,114.68,114.95,9700.0,113.5058,113.565,113.2195,113.4861,9700.0
2014-08-29 15:35:00,115.05,115.05,114.77,114.86,8000.0,113.5848,113.5848,113.3084,113.3972,8000.0
2014-08-29 15:40:00,114.88,115.02,114.77,114.77,4900.0,113.417,113.5552,113.3084,113.3084,4900.0
2014-08-29 15:45:00,114.86,115.02,114.77,115.02,20400.0,113.3972,113.5552,113.3084,113.5552,20400.0
2014-08-29 15:50:00,114.98,115.06,114.84,114.89,24600.0,113.5157,113.5947,113.3775,113.4268,24600.0
2014-08-29 15:55:00,114.88,115.02,114.77,114.95,22900.0,113.417,113.5552,113.3084,113.4861,22900.0
2014-09-02 09:30:00,115.1,115.1,114.37,114.91,3300.0,113.6342,113.6342,112.9134,113.4466,3300.0
2014-09-02 09:35:00,114.93,115.5,114.93,115.27,6600.0,113.4663,114.0291,113.4663,113.802,6600.0
2014-09-02 09:40:00,115.18,115.3,114.94,115.3,2500.0,113.7131,113.8316,113.4762,113.8316,2500.0
2014-09-02 09:45:00,115.26,115.46,115.24,115.37,2300.0,113.7921,113.9896,113.7724,113.9007,2300.0
2014-09-02 09:50:00,115.42,115.56,115.39,115.54,8000.0,113.9501,114.0883,113.9205,114.0685,8000.0
2014-09-02 09:55:00,115.53,115.54,115.36,115.5,1600.0,114.0587,114.0685,113.8908,114.0291,1600.0
2014-09-02 10:00:00,115.5,115.69,115.27,115.44,8100.0,114.0291,114.2166,113.802,113.9698,8100.0
2014-09-02 10:05:00,115.49,115.72,115.17,115.21,12400.0,114.0192,114.2463,113.7033,113.7428,12400.0
2014-09-02 10:10:00,115.37,115.44,115.13,115.13,3100.0,113.9007,113.9698,113.6638,113.6638,3100.0
2014-09-02 10:15:00,115.18,115.26,115.05,115.18,7800.0,113.7131,113.7921,113.5848,113.7131,7800.0
2014-09-02 10:20:00,115.19,115.38,115.01,115.38,13900.0,113.723,113.9106,113.5453,113.9106,13900.0
2014-09-02 10:25:00,115.28,115.49,115.11,115.14,4800.0,113.8119,114.0192,113.644,113.6736,4800.0
2014-09-02 10:30:00,115.17,115.27,115.0,115.17,11600.0,113.7033,113.802,113.5354,113.7033,11600.0
2014-09-02 10:35:00,115.19,115.21,115.01,115.2,5700.0,113.723,113.7428,113.5453,113.7329,5700.0
2014-09-02 10:40:00,115.15,115.2,115.07,115.15,1100.0,113.6835,113.7329,113.6045,113.6835,1100.0
2014-09-02 10:45:00,115.2,115.2,115.01,115.13,9600.0,113.7329,113.7329,113.5453,113.6638,9600.0
2014-09-02 10:50:00,115.1,115.2,115.04,115.15,4600.0,113.6342,113.7329,113.5749,113.6835,4600.0
2014-09-02 10:55:00,115.15,115.2,115.03,115.15,10100.0,113.6835,113.7329,113.565,113.6835,10100.0
2014-09-02 11:00:00,115.17,115.2,115.0,115.0,4300.0,113.7033,113.7329,113.5354,113.5354,4300.0
2014-09-02 11:05:00,115.09,115.14,114.84,115.03,12600.0,113.6243,113.6736,113.3775,113.565,12600.0
2014-09-02 11:10:00,115.15,115.16,115.01,115.01,700.0,113.6835,113.6934,113.5453,113.5453,700.0
2014-09-02 11:15:00,114.97,115.07,114.93,114.95,3400.0,113.5058,113.6045,113.4663,113.4861,3400.0
2014-09-02 11:20:00,115.0,115.17,114.96,115.06,7200.0,113.5354,113.7033,113.4959,113.5947,7200.0
2014-09-02 11:25:00,115.1,115.55,115.07,115.54,14200.0,113.6342,114.0784,113.6045,114.0685,14200.0
2014-09-02 11:30:00,115.52,115.57,115.32,115.48,10100.0,114.0488,114.0982,113.8513,114.0093,10100.0
2014-09-02 11:35:00,115.48,115.79,115.48,115.79,4400.0,114.0093,114.3154,114.0093,114.3154,4400.0
2014-09-02 11:40:00,115.68,115.69,115.45,115.61,5500.0,114.2068,114.2166,113.9797,114.1377,5500.0
2014-09-02 11:45:00,115.66,115.66,115.41,115.49,1500.0,114.187,114.187,113.9402,114.0192,1500.0
2014-09-02 11:50:00,115.44,115.59,115.44,115.59,800.0,113.9698,114.1179,113.9698,114.1179,800.0
2014-09-02 11:55:00,115.59,115.69,115.59,115.61,4600.0,114.1179,114.2166,114.1179,114.1377,4600.0
2014-09-02 12:00:00,115.55,115.69,115.5,115.59,7900.0,114.0784,114.2166,114.0291,114.1179,7900.0
2014-09-02 12:05:00,115.66,115.66,115.5,115.56,4600.0,114.187,114.187,114.0291,114.0883,4600.0
2014-09-02 12:10:00,115.54,115.66,115.47,115.62,6300.0,114.0685,114.187,113.9994,114.1475,6300.0
2014-09-02 12:15:00,115.62,115.65,115.5,115.57,3100.0,114.1475,114.1771,114.0291,114.0982,3100.0
2014-09-02 12:20:00,115.69,115.98,115.69,115.81,2000.0,114.2166,114.5029,114.2166,114.3351,2000.0
2014-09-02 12:25:00,115.9,115.9,115.81,115.81,1000.0,114.424,114.424,114.3351,114.3351,1000.0
2014-09-02 12:30:00,115.89,115.91,115.62,115.62,2600.0,114.4141,114.4338,114.1475,114.1475,2600.0
2014-09-02 12:35:00,115.63,115.63,115.51,115.59,1700.0,114.1574,114.1574,114.0389,114.1179,1700.0
2014-09-02 12:40:00,115.53,115.65,115.53,115.56,1900.0,114.0587,114.1771,114.0587,114.0883,1900.0
2014-09-02 12:45:00,115.5,115.7,115.47,115.56,3600.0,114.0291,114.2265,113.9994,114.0883,3600.0
2014-09-02 12:50:00,115.46,115.55,115.46,115.55,200.0,113.9896,114.0784,113.9896,114.0784,200.0
2014-09-02 12:55:00,115.55,115.55,115.55,115.55,0.0,114.0784,114.0784,114.0784,114.0784,0.0
2014-09-02 13:00:00,115.5,115.57,115.41,115.56,900.0,114.0291,114.0982,113.9402,114.0883,900.0
2014-09-02 13:05:00,115.57,115.7,115.5,115.58,1500.0,114.0982,114.2265,114.0291,114.108,1500.0
2014-09-02 13:10:00,115.67,115.87,115.6,115.86,6700.0,114.1969,114.3943,114.1278,114.3845,6700.0
2014-09-02 13:15:00,115.88,116.25,115.86,116.25,1600.0,114.4042,114.7695,114.3845,114.7695,1600.0
2014-09-02 13:20:00,116.25,116.39,116.25,116.39,1000.0,114.7695,114.9077,114.7695,114.9077,1000.0
2014-09-02 13:25:00,116.43,116.48,116.4,116.42,900.0,114.9472,114.9966,114.9176,114.9373,900.0
2014-09-02 13:30:00,116.43,116.53,116.35,116.44,3100.0,114.9472,115.0459,114.8682,114.9571,3100.0
2014-09-02 13:35:00,116.22,116.5,116.08,116.23,2400.0,114.7399,115.0163,114.6017,114.7498,2400.0
2014-09-02 13:40:00,116.29,116.37,116.12,116.35,4000.0,114.809,114.888,114.6412,114.8682,4000.0
2014-09-02 13:45:00,116.16,116.36,115.92,115.93,14800.0,114.6807,114.8781,114.4437,114.4536,14800.0
2014-09-02 13:50:00,115.93,115.95,115.63,115.92,5000.0,114.4536,114.4733,114.1574,114.4437,5000.0
2014-09-02 13:55:00,115.83,115.92,115.63,115.78,6500.0,114.3549,114.4437,114.1574,114.3055,6500.0
2014-09-02 14:00:00,115.95,115.95,115.95,115.95,100.0,114.4733,114.4733,114.4733,114.4733,100.0
2014-09-02 14:05:00,115.83,115.95,115.82,115.95,500.0,114.3549,114.4733,114.345,114.4733,500.0
2014-09-02 14:10:00,115.92,115.99,115.81,115.82,6800.0,114.4437,114.5128,114.3351,114.345,6800.0
2014-09-02 14:15:00,115.78,115.94,115.73,115.84,4600.0,114.3055,114.4635,114.2561,114.3647,4600.0
2014-09-02 14:20:00,115.89,115.99,115.77,115.81,6100.0,114.4141,114.5128,114.2956,114.3351,6100.0
2014-09-02 14:25:00,115.81,116.0,115.81,115.86,2900.0,114.3351,114.5227,114.3351,114.3845,2900.0
2014-09-02 14:30:00,115.9,115.99,115.9,115.97,3100.0,114.424,114.5128,114.424,114.4931,3100.0
2014-09-02 14:35:00,115.95,116.15,115.93,116.01,9200.0,114.4733,114.6708,114.4536,114.5326,9200.0
2014-09-02 14:40:00,116.08,116.13,115.82,115.96,7000.0,114.6017,114.651,114.345,114.4832,7000.0
2014-09-02 14:45:00,115.96,116.0,115.86,116.0,3900.0,114.4832,114.5227,114.3845,114.5227,3900.0
2014-09-02 14:50:00,116.0,116.0,115.9,115.91,4800.0,114.5227,114.5227,114.424,114.4338,4800.0
2014-09-02 14:55:00,115.94,116.01,115.9,115.96,8800.0,114.4635,114.5326,114.424,114.4832,8800.0
2014-09-02 15:00:00,115.95,116.25,115.95,116.18,4500.0,114.4733,114.7695,114.4733,114.7004,4500.0
2014-09-02 15:05:00,116.18,116.19,116.0,116.05,8100.0,114.7004,114.7103,114.5227,114.5721,8100.0
2014-09-02 15:10:00,116.05,116.1,115.98,116.0,4400.0,114.5721,114.6214,114.5029,114.5227,4400.0
2014-09-02 15:15:00,116.01,116.04,115.98,116.02,1900.0,114.5326,114.5622,114.5029,114.5424,1900.0
2014-09-02 15:20:00,115.99,116.03,115.99,116.0,6400.0,114.5128,114.5523,114.5128,114.5227,6400.0
2014-09-02 15:25:00,116.01,116.04,115.91,115.95,17100.0,114.5326,114.5622,114.4338,114.4733,17100.0
2014-09-02 15:30:00,115.98,115.98,115.95,115.98,5800.0,114.5029,114.5029,114.4733,114.5029,5800.0
2014-09-02 15:35:00,115.98,115.99,115.62,115.75,21700.0,114.5029,114.5128,114.1475,114.2759,21700.0
2014-09-02 15:40:00,115.75,115.96,115.75,115.88,31500.0,114.2759,114.4832,114.2759,114.4042,31500.0
2014-09-02 15:45:00,115.89,115.9,115.7,115.71,10400.0,114.4141,114.424,114.2265,114.2364,10400.0
2014-09-02 15:50:00,115.69,115.73,115.42,115.44,27200.0,114.2166,114.2561,113.9501,113.9698,27200.0
2014-09-02 15:55:00,115.44,115.49,115.24,115.33,50300.0,113.9698,114.0192,113.7724,113.8612,50300.0
2014-09-03 09:30:00,116.27,116.35,115.58,116.0,23400.0,114.7893,114.8682,114.108,114.5227,23400.0
2014-09-03 09:35:00,116.0,117.05,115.78,116.68,33800.0,114.5227,115.5593,114.3055,115.194,33800.0
2014-09-03 09:40:00,116.69,116.83,116.51,116.83,800.0,115.2039,115.3421,115.0262,115.3421,800.0
2014-09-03 09:45:00,116.8,116.88,116.63,116.81,7900.0,115.3125,115.3915,115.1447,115.3224,7900.0
2014-09-03 09:50:00,116.81,116.88,116.46,116.46,3000.0,115.3224,115.3915,114.9768,114.9768,3000.0
2014-09-03 09:55:00,116.47,116.47,116.16,116.26,1900.0,114.9867,114.9867,114.6807,114.7794,1900.0
2014-09-03 10:00:00,116.38,116.93,116.38,116.77,12300.0,114.8979,115.4408,114.8979,115.2829,12300.0
2014-09-03 10:05:00,116.8,117.29,116.78,117.16,16600.0,115.3125,115.7963,115.2928,115.6679,16600.0
2014-09-03 10:10:00,117.03,117.17,116.91,117.05,10600.0,115.5396,115.6778,115.4211,115.5593,10600.0
2014-09-03 10:15:00,117.12,117.27,116.95,117.13,16700.0,115.6284,115.7765,115.4606,115.6383,16700.0
2014-09-03 10:20:00,117.13,117.16,116.77,117.04,13500.0,115.6383,115.6679,115.2829,115.5494,13500.0
2014-09-03 10:25:00,117.13,117.23,116.95,117.07,9100.0,115.6383,115.737,115.4606,115.5791,9100.0
2014-09-03 10:30:00,117.13,117.5,117.1,117.2,30900.0,115.6383,116.0036,115.6087,115.7074,30900.0
2014-09-03 10:35:00,117.22,117.22,117.1,117.1,3300.0,115.7272,115.7272,115.6087,115.6087,3300.0
2014-09-03 10:40:00,116.96,117.31,116.96,117.31,500.0,115.4705,115.816,115.4705,115.816,500.0
2014-09-03 10:45:00,117.1,117.24,117.01,117.1,13600.0,115.6087,115.7469,115.5198,115.6087,13600.0
2014-09-03 10:50:00,117.05,117.33,117.02,117.12,16800.0,115.5593,115.8358,115.5297,115.6284,16800.0
2014-09-03 10:55:00,117.24,117.28,117.03,117.04,3500.0,115.7469,115.7864,115.5396,115.5494,3500.0
2014-09-03 11:00:00,117.05,117.23,116.8,117.05,6100.0,115.5593,115.737,115.3125,115.5593,6100.0
2014-09-03 11:05:00,117.0,117.22,116.96,117.16,26500.0,115.51,115.7272,115.4705,115.6679,26500.0
2014-09-03 11:10:00,117.17,117.21,116.95,117.01,10000.0,115.6778,115.7173,115.4606,115.5198,10000.0
2014-09-03 11:15:00,117.01,117.01,116.9,116.91,2500.0,115.5198,115.5198,115.4112,115.4211,2500.0
2014-09-03 11:20:00,116.93,117.18,116.8,117.02,7100.0,115.4408,115.6877,115.3125,115.5297,7100.0
2014-09-03 11:25:00,117.05,117.17,116.9,117.05,5300.0,115.5593,115.6778,115.4112,115.5593,5300.0
2014-09-03 11:30:00,116.94,117.06,116.93,117.0,11900.0,115.4507,115.5692,115.4408,115.51,11900.0
2014-09-03 11:35:00,117.0,117.0,116.91,116.91,2800.0,115.51,115.51,115.4211,115.4211,2800.0
2014-09-03 11:40:00,116.91,117.01,116.81,116.86,9100.0,115.4211,115.5198,115.3224,115.3717,9100.0
2014-09-03 11:45:00,116.84,117.0,116.81,116.92,12500.0,115.352,115.51,115.3224,115.431,12500.0
2014-09-03 11:50:00,116.88,117.04,116.88,116.95,3200.0,115.3915,115.5494,115.3915,115.4606,3200.0
2014-09-03 11:55:00,116.95,117.09,116.85,116.98,34300.0,115.4606,115.5988,115.3619,115.4902,34300.0
2014-09-03 12:00:00,116.93,117.03,116.9,117.02,19600.0,115.4408,115.5396,115.4112,115.5297,19600.0
2014-09-03 12:05:00,117.03,117.03,116.94,116.95,2200.0,115.5396,115.5396,115.4507,115.4606,2200.0
2014-09-03 12:10:00,116.94,117.5,116.94,117.45,9400.0,115.4507,116.0036,115.4507,115.9542,9400.0
2014-09-03 12:15:00,117.47,117.5,117.32,117.32,4000.0,115.974,116.0036,115.8259,115.8259,4000.0
2014-09-03 12:20:00,117.34,117.61,117.3,117.47,3700.0,115.8456,116.1122,115.8061,115.974,3700.0
2014-09-03 12:25:00,117.62,117.87,117.62,117.71,3200.0,116.1221,116.3689,116.1221,116.2109,3200.0
2014-09-03 12:30:00,117.66,117.66,117.49,117.49,1000.0,116.1615,116.1615,115.9937,115.9937,1000.0
2014-09-03 12:35:00,117.48,117.87,117.4,117.87,3400.0,115.9838,116.3689,115.9049,116.3689,3400.0
2014-09-03 12:40:00,117.8,117.81,117.53,117.55,3100.0,116.2998,116.3096,116.0332,116.0529,3100.0
2014-09-03 12:45:00,117.47,117.5,117.33,117.4,3800.0,115.974,116.0036,115.8358,115.9049,3800.0
2014-09-03 12:50:00,117.4,117.41,117.21,117.21,1400.0,115.9049,115.9147,115.7173,115.7173,1400.0
2014-09-03 12:55:00,117.17,117.39,117.07,117.07,4200.0,115.6778,115.895,115.5791,115.5791,4200.0
2014-09-03 13:00:00,117.09,117.14,116.94,116.99,6700.0,115.5988,115.6482,115.4507,115.5001,6700.0
2014-09-03 13:05:00,117.0,117.11,116.99,117.06,3700.0,115.51,115.6186,115.5001,115.5692,3700.0
2014-09-03 13:10:00,117.01,117.11,117.01,117.11,1800.0,115.5198,115.6186,115.5198,115.6186,1800.0
2014-09-03 13:15:00,117.1,117.14,116.98,117.13,7000.0,115.6087,115.6482,115.4902,115.6383,7000.0
2014-09-03 13:20:00,117.14,117.22,117.07,117.19,7600.0,115.6482,115.7272,115.5791,115.6975,7600.0
2014-09-03 13:25:00,117.2,117.23,117.0,117.23,14100.0,115.7074,115.737,115.51,115.737,14100.0
2014-09-03 13:30:00,117.1,117.23,117.0,117.11,10200.0,115.6087,115.737,115.51,115.6186,10200.0
2014-09-03 13:35:00,117.02,117.09,116.98,117.03,5600.0,115.5297,115.5988,115.4902,115.5396,5600.0
2014-09-03 13:40:00,117.01,117.14,116.91,117.01,9900.0,115.5198,115.6482,115.4211,115.5198,9900.0
2014-09-03 13:45:00,117.04,117.13,116.92,116.96,7600.0,115.5494,115.6383,115.431,115.4705,7600.0
2014-09-03 13:50:00,116.99,117.08,116.95,117.0,13100.0,115.5001,115.5889,115.4606,115.51,13100.0
2014-09-03 13:55:00,116.95,117.07,116.87,117.0,11600.0,115.4606,115.5791,115.3816,115.51,11600.0
2014-09-03 14:00:00,116.99,117.04,116.93,117.0,11000.0,115.5001,115.5494,115.4408,115.51,11000.0
2014-09-03 14:05:00,116.99,117.09,116.95,117.09,13700.0,115.5001,115.5988,115.4606,115.5988,13700.0
2014-09-03 14:10:00,117.01,117.03,116.88,116.9,16100.0,115.5198,115.5396,115.3915,115.4112,16100.0
2014-09-03 14:15:00,116.91,117.01,116.91,117.0,13900.0,115.4211,115.5198,115.4211,115.51,13900.0
2014-09-03 14:20:00,117.0,117.0,116.94,116.98,1700.0,115.51,115.51,115.4507,115.4902,1700.0
2014-09-03 14:25:00,116.94,117.04,116.93,117.04,7700.0,115.4507,115.5494,115.4408,115.5494,7700.0
2014-09-03 14:30:00,117.09,117.2,116.98,117.2,6900.0,115.5988,115.7074,115.4902,115.7074,6900.0
2014-09-03 14:35:00,117.09,117.17,117.05,117.11,3300.0,115.5988,115.6778,115.5593,115.6186,3300.0
2014-09-03 14:40:00,117.11,117.11,117.01,117.04,1100.0,115.6186,115.6186,115.5198,115.5494,1100.0
2014-09-03 14:45:00,117.01,117.1,117.0,117.01,4500.0,115.5198,115.6087,115.51,115.5198,4500.0
2014-09-03 14:50:00,116.96,117.03,116.95,117.0,11600.0,115.4705,115.5396,115.4606,115.51,11600.0
2014-09-03 14:55:00,116.99,117.08,116.88,117.0,18900.0,115.5001,115.5889,115.3915,115.51,18900.0
2014-09-03 15:00:00,116.94,117.06,116.84,117.02,18000.0,115.4507,115.5692,115.352,115.5297,18000.0
2014-09-03 15:05:00,117.01,117.02,116.94,116.94,3100.0,115.5198,115.5297,115.4507,115.4507,3100.0
2014-09-03 15:10:00,116.95,117.07,116.95,117.05,4200.0,115.4606,115.5791,115.4606,115.5593,4200.0
2014-09-03 15:15:00,116.99,117.18,116.99,117.09,2600.0,115.5001,115.6877,115.5001,115.5988,2600.0
2014-09-03 15:20:00,117.13,117.13,117.01,117.01,1600.0,115.6383,115.6383,115.5198,115.5198,1600.0
2014-09-03 15:25:00,117.01,117.12,117.01,117.07,1300.0,115.5198,115.6284,115.5198,115.5791,1300.0
2014-09-03 15:30:00,117.04,117.04,116.96,117.01,6000.0,115.5494,115.5494,115.4705,115.5198,6000.0
2014-09-03 15:35:00,117.01,117.02,116.97,116.97,3000.0,115.5198,115.5297,115.4803,115.4803,3000.0
2014-09-03 15:40:00,116.96,117.03,116.96,117.0,6300.0,115.4705,115.5396,115.4705,115.51,6300.0
2014-09-03 15:45:00,117.0,117.0,116.84,116.9,27400.0,115.51,115.51,115.352,115.4112,27400.0
2014-09-03 15:50:00,116.91,117.02,116.83,116.89,21000.0,115.4211,115.5297,115.3421,115.4014,21000.0
2014-09-03 15:55:00,116.96,117.39,116.91,117.27,15800.0,115.4705,115.895,115.4211,115.7765,15800.0
2014-09-04 09:30:00,117.5,117.5,117.25,117.25,900.0,116.0036,116.0036,115.7568,115.7568,900.0
2014-09-04 09:35:00,117.5,117.56,117.25,117.5,39100.0,116.0036,116.0628,115.7568,116.0036,39100.0
2014-09-04 09:40:00,117.5,117.73,117.42,117.7,31400.0,116.0036,116.2307,115.9246,116.201,31400.0
2014-09-04 09:45:00,117.76,117.87,117.43,117.45,1100.0,116.2603,116.3689,115.9345,115.9542,1100.0
2014-09-04 09:50:00,117.4,117.84,117.4,117.7,4400.0,115.9049,116.3393,115.9049,116.201,4400.0
2014-09-04 09:55:00,117.61,117.83,117.57,117.82,14800.0,116.1122,116.3294,116.0727,116.3195,14800.0
2014-09-04 10:00:00,117.84,118.16,117.62,117.93,54600.0,116.3393,116.6552,116.1221,116.4281,54600.0
2014-09-04 10:05:00,117.98,118.1,117.8,117.94,8200.0,116.4775,116.5959,116.2998,116.438,8200.0
2014-09-04 10:10:00,118.05,118.44,118.05,118.2,8800.0,116.5466,116.9316,116.5466,116.6947,8800.0
2014-09-04 10:15:00,118.21,118.45,118.16,118.45,3100.0,116.7045,116.9415,116.6552,116.9415,3100.0
2014-09-04 10:20:00,118.37,118.66,118.37,118.66,2500.0,116.8625,117.1488,116.8625,117.1488,2500.0
2014-09-04 10:25:00,118.51,118.56,118.07,118.41,15300.0,117.0007,117.0501,116.5663,116.902,15300.0
2014-09-04 10:30:00,118.5,118.55,118.39,118.45,24500.0,116.9909,117.0402,116.8823,116.9415,24500.0
2014-09-04 10:35:00,118.48,118.6,118.45,118.52,15900.0,116.9711,117.0896,116.9415,117.0106,15900.0
2014-09-04 10:40:00,118.49,118.6,118.43,118.53,5300.0,116.981,117.0896,116.9217,117.0205,5300.0
2014-09-04 10:45:00,118.5,118.56,118.22,118.5,14600.0,116.9909,117.0501,116.7144,116.9909,14600.0
2014-09-04 10:50:00,118.3,118.52,118.22,118.52,8900.0,116.7934,117.0106,116.7144,117.0106,8900.0
2014-09-04 10:55:00,118.52,118.52,118.32,118.48,4500.0,117.0106,117.0106,116.8131,116.9711,4500.0
2014-09-04 11:00:00,118.5,118.65,118.4,118.51,5000.0,116.9909,117.1389,116.8921,117.0007,5000.0
2014-09-04 11:05:00,118.53,118.61,118.43,118.44,2700.0,117.0205,117.0995,116.9217,116.9316,2700.0
2014-09-04 11:10:00,118.5,118.53,118.42,118.53,2400.0,116.9909,117.0205,116.9119,117.0205,2400.0
2014-09-04 11:15:00,118.54,118.69,118.46,118.69,3100.0,117.0303,117.1784,116.9514,117.1784,3100.0
2014-09-04 11:20:00,118.72,118.8,118.55,118.64,8200.0,117.208,117.287,117.0402,117.1291,8200.0
2014-09-04 11:25:00,118.62,118.72,118.5,118.5,5500.0,117.1093,117.208,116.9909,116.9909,5500.0
2014-09-04 11:30:00,118.49,118.71,118.16,118.38,57600.0,116.981,117.1982,116.6552,116.8724,57600.0
2014-09-04 11:35:00,118.5,118.55,118.29,118.48,11600.0,116.9909,117.0402,116.7835,116.9711,11600.0
2014-09-04 11:40:00,118.47,118.78,118.4,118.62,14600.0,116.9612,117.2673,116.8921,117.1093,14600.0
2014-09-04 11:45:00,118.56,118.78,118.5,118.56,2200.0,117.0501,117.2673,116.9909,117.0501,2200.0
2014-09-04 11:50:00,118.68,118.73,118.62,118.71,4700.0,117.1686,117.2179,117.1093,117.1982,4700.0
2014-09-04 11:55:00,118.68,118.68,118.57,118.62,1400.0,117.1686,117.1686,117.06,117.1093,1400.0
2014-09-04 12:00:00,118.62,118.62,118.62,118.62,0.0,117.1093,117.1093,117.1093,117.1093,0.0
2014-09-04 12:05:00,118.62,118.62,118.62,118.62,0.0,117.1093,117.1093,117.1093,117.1093,0.0
2014-09-04 12:10:00,118.63,118.64,118.53,118.57,2300.0,117.1192,117.1291,117.0205,117.06,2300.0
2014-09-04 12:15:00,118.56,118.6,118.4,118.43,8100.0,117.0501,117.0896,116.8921,116.9217,8100.0
2014-09-04 12:20:00,118.5,118.57,118.4,118.54,25700.0,116.9909,117.06,116.8921,117.0303,25700.0
2014-09-04 12:25:00,118.5,118.54,118.42,118.54,12100.0,116.9909,117.0303,116.9119,117.0303,12100.0
2014-09-04 12:30:00,118.49,118.55,118.48,118.55,2100.0,116.981,117.0402,116.9711,117.0402,2100.0
2014-09-04 12:35:00,118.65,118.65,118.63,118.63,4200.0,117.1389,117.1389,117.1192,117.1192,4200.0
2014-09-04 12:40:00,118.75,118.77,118.75,118.77,500.0,117.2377,117.2574,117.2377,117.2574,500.0
2014-09-04 12:45:00,118.77,118.77,118.77,118.77,0.0,117.2574,117.2574,117.2574,117.2574,0.0
2014-09-04 12:50:00,118.74,118.81,118.64,118.64,600.0,117.2278,117.2969,117.1291,117.1291,600.0
2014-09-04 12:55:00,118.64,118.74,118.5,118.6,5800.0,117.1291,117.2278,116.9909,117.0896,5800.0
2014-09-04 13:00:00,118.52,118.59,118.45,118.59,4500.0,117.0106,117.0797,116.9415,117.0797,4500.0
2014-09-04 13:05:00,118.49,118.56,118.49,118.56,600.0,116.981,117.0501,116.981,117.0501,600.0
2014-09-04 13:10:00,118.56,118.56,118.56,118.56,500.0,117.0501,117.0501,117.0501,117.0501,500.0
2014-09-04 13:15:00,118.48,118.53,118.47,118.49,2000.0,116.9711,117.0205,116.9612,116.981,2000.0
2014-09-04 13:20:00,118.48,118.64,118.46,118.64,6400.0,116.9711,117.1291,116.9514,117.1291,6400.0
2014-09-04 13:25:00,118.56,118.59,118.5,118.59,2100.0,117.0501,117.0797,116.9909,117.0797,2100.0
2014-09-04 13:30:00,118.59,118.65,118.5,118.5,1900.0,117.0797,117.1389,116.9909,116.9909,1900.0
2014-09-04 13:35:00,118.5,118.54,118.5,118.54,1300.0,116.9909,117.0303,116.9909,117.0303,1300.0
2014-09-04 13:40:00,118.57,118.59,118.57,118.57,500.0,117.06,117.0797,117.06,117.06,500.0
2014-09-04 13:45:00,118.6,118.6,118.6,118.6,900.0,117.0896,117.0896,117.0896,117.0896,900.0
2014-09-04 13:50:00,118.6,118.6,118.6,118.6,0.0,117.0896,117.0896,117.0896,117.0896,0.0
2014-09-04 13:55:00,118.57,118.61,118.57,118.57,800.0,117.06,117.0995,117.06,117.06,800.0
2014-09-04 14:00:00,118.59,118.9,118.57,118.88,4600.0,117.0797,117.3858,117.06,117.366,4600.0
2014-09-04 14:05:00,118.86,118.86,118.56,118.61,5600.0,117.3463,117.3463,117.0501,117.0995,5600.0
2014-09-04 14:10:00,118.61,118.66,118.59,118.66,2100.0,117.0995,117.1488,117.0797,117.1488,2100.0
2014-09-04 14:15:00,118.62,118.65,118.53,118.55,1100.0,117.1093,117.1389,117.0205,117.0402,1100.0
2014-09-04 14:20:00,118.52,118.56,118.52,118.56,400.0,117.0106,117.0501,117.0106,117.0501,400.0
2014-09-04 14:25:00,118.56,118.65,118.5,118.65,6600.0,117.0501,117.1389,116.9909,117.1389,6600.0
2014-09-04 14:30:00,118.63,118.68,118.51,118.51,3100.0,117.1192,117.1686,117.0007,117.0007,3100.0
2014-09-04 14:35:00,118.51,118.63,118.51,118.52,2200.0,117.0007,117.1192,117.0007,117.0106,2200.0
2014-09-04 14:40:00,118.51,118.52,118.04,118.12,7800.0,117.0007,117.0106,116.5367,116.6157,7800.0
2014-09-04 14:45:00,117.95,117.95,117.84,117.84,700.0,116.4479,116.4479,116.3393,116.3393,700.0
2014-09-04 14:50:00,117.97,117.97,117.92,117.92,400.0,116.4676,116.4676,116.4182,116.4182,400.0
2014-09-04 14:55:00,117.84,117.84,117.51,117.51,2300.0,116.3393,116.3393,116.0135,116.0135,2300.0
2014-09-04 15:00:00,117.46,117.54,117.29,117.54,1900.0,115.9641,116.0431,115.7963,116.0431,1900.0
2014-09-04 15:05:00,117.45,117.45,117.45,117.45,100.0,115.9542,115.9542,115.9542,115.9542,100.0
2014-09-04 15:10:00,117.34,117.37,117.12,117.37,1500.0,115.8456,115.8752,115.6284,115.8752,1500.0
2014-09-04 15:15:00,117.13,117.31,117.11,117.3,5700.0,115.6383,115.816,115.6186,115.8061,5700.0
2014-09-04 15:20:00,117.25,117.58,117.25,117.51,14400.0,115.7568,116.0826,115.7568,116.0135,14400.0
2014-09-04 15:25:00,117.54,117.56,117.46,117.56,1800.0,116.0431,116.0628,115.9641,116.0628,1800.0
2014-09-04 15:30:00,117.61,117.61,117.46,117.49,3000.0,116.1122,116.1122,115.9641,115.9937,3000.0
2014-09-04 15:35:00,117.48,117.59,117.41,117.41,1000.0,115.9838,116.0924,115.9147,115.9147,1000.0
2014-09-04 15:40:00,117.32,117.64,117.28,117.5,35600.0,115.8259,116.1418,115.7864,116.0036,35600.0
2014-09-04 15:45:00,117.5,117.62,117.38,117.62,2500.0,116.0036,116.1221,115.8851,116.1221,2500.0
2014-09-04 15:50:00,117.52,117.64,117.48,117.63,5100.0,116.0233,116.1418,115.9838,116.1319,5100.0
2014-09-04 15:55:00,117.64,117.64,117.26,117.32,18900.0,116.1418,116.1418,115.7666,115.8259,18900.0
2014-09-05 09:30:00,116.76,117.79,116.61,117.13,3300.0,115.273,116.2899,115.1249,115.6383,3300.0
2014-09-05 09:35:00,116.78,116.8,116.66,116.66,2200.0,115.2928,115.3125,115.1743,115.1743,2200.0
2014-09-05 09:40:00,116.67,117.0,116.19,117.0,9400.0,115.1842,115.51,114.7103,115.51,9400.0
2014-09-05 09:45:00,117.24,117.55,117.19,117.55,500.0,115.7469,116.0529,115.6975,116.0529,500.0
2014-09-05 09:50:00,117.13,117.22,116.93,117.0,900.0,115.6383,115.7272,115.4408,115.51,900.0
2014-09-05 09:55:00,117.11,117.48,117.11,117.48,1300.0,115.6186,115.9838,115.6186,115.9838,1300.0
2014-09-05 10:00:00,117.36,117.36,117.29,117.29,500.0,115.8654,115.8654,115.7963,115.7963,500.0
2014-09-05 10:05:00,117.12,117.3,117.11,117.25,1400.0,115.6284,115.8061,115.6186,115.7568,1400.0
2014-09-05 10:10:00,117.25,117.25,116.7,117.0,4000.0,115.7568,115.7568,115.2138,115.51,4000.0
2014-09-05 10:15:00,117.0,117.23,116.88,117.23,3400.0,115.51,115.737,115.3915,115.737,3400.0
2014-09-05 10:20:00,117.15,117.15,117.15,117.15,100.0,115.658,115.658,115.658,115.658,100.0
2014-09-05 10:25:00,117.08,117.28,117.08,117.28,400.0,115.5889,115.7864,115.5889,115.7864,400.0
2014-09-05 10:30:00,117.1,117.29,116.87,117.29,3100.0,115.6087,115.7963,115.3816,115.7963,3100.0
2014-09-05 10:35:00,117.12,117.42,117.03,117.39,3800.0,115.6284,115.9246,115.5396,115.895,3800.0
2014-09-05 10:40:00,117.14,117.48,117.13,117.2,3700.0,115.6482,115.9838,115.6383,115.7074,3700.0
2014-09-05 10:45:00,117.1,117.38,117.0,117.22,3500.0,115.6087,115.8851,115.51,115.7272,3500.0
2014-09-05 10:50:00,117.12,117.19,117.04,117.19,600.0,115.6284,115.6975,115.5494,115.6975,600.0
2014-09-05 10:55:00,117.1,117.1,117.09,117.09,200.0,115.6087,115.6087,115.5988,115.5988,200.0
2014-09-05 11:00:00,117.14,117.24,117.06,117.24,1500.0,115.6482,115.7469,115.5692,115.7469,1500.0
2014-09-05 11:05:00,117.23,117.32,117.11,117.21,2800.0,115.737,115.8259,115.6186,115.7173,2800.0
2014-09-05 11:10:00,117.24,117.24,117.03,117.12,500.0,115.7469,115.7469,115.5396,115.6284,500.0
2014-09-05 11:15:00,117.23,117.27,117.09,117.14,2800.0,115.737,115.7765,115.5988,115.6482,2800.0
2014-09-05 11:20:00,117.22,117.26,117.2,117.2,500.0,115.7272,115.7666,115.7074,115.7074,500.0
2014-09-05 11:25:00,117.39,117.39,117.17,117.35,300.0,115.895,115.895,115.6778,115.8555,300.0
2014-09-05 11:30:00,117.16,117.22,117.07,117.07,25300.0,115.6679,115.7272,115.5791,115.5791,25300.0
2014-09-05 11:35:00,117.19,117.26,116.94,116.94,8600.0,115.6975,115.7666,115.4507,115.4507,8600.0
2014-09-05 11:40:00,116.95,117.14,116.74,116.97,12200.0,115.4606,115.6482,115.2533,115.4803,12200.0
2014-09-05 11:45:00,116.82,116.89,116.76,116.89,3300.0,115.3322,115.4014,115.273,115.4014,3300.0
2014-09-05 11:50:00,116.87,117.07,116.87,116.97,3800.0,115.3816,115.5791,115.3816,115.4803,3800.0
2014-09-05 11:55:00,117.07,117.07,116.82,116.88,1900.0,115.5791,115.5791,115.3322,115.3915,1900.0
2014-09-05 12:00:00,116.97,116.98,116.81,116.89,3900.0,115.4803,115.4902,115.3224,115.4014,3900.0
2014-09-05 12:05:00,116.84,116.86,116.83,116.83,400.0,115.352,115.3717,115.3421,115.3421,400.0
2014-09-05 12:10:00,116.92,116.94,116.92,116.94,200.0,115.431,115.4507,115.431,115.4507,200.0
2014-09-05 12:15:00,116.94,116.94,116.94,116.94,500.0,115.4507,115.4507,115.4507,115.4507,500.0
2014-09-05 12:20:00,116.87,116.87,116.8,116.83,900.0,115.3816,115.3816,115.3125,115.3421,900.0
2014-09-05 12:25:00,116.81,116.93,116.76,116.88,1900.0,115.3224,115.4408,115.273,115.3915,1900.0
2014-09-05 12:30:00,116.84,117.06,116.84,116.94,700.0,115.352,115.5692,115.352,115.4507,700.0
2014-09-05 12:35:00,116.92,116.93,116.85,116.9,1100.0,115.431,115.4408,115.3619,115.4112,1100.0
2014-09-05 12:40:00,116.85,116.96,116.85,116.96,800.0,115.3619,115.4705,115.3619,115.4705,800.0
2014-09-05 12:45:00,116.96,116.96,116.96,116.96,0.0,115.4705,115.4705,115.4705,115.4705,0.0
2014-09-05 12:50:00,116.98,116.98,116.84,116.84,300.0,115.4902,115.4902,115.352,115.352,300.0
2014-09-05 12:55:00,116.84,116.84,116.84,116.84,300.0,115.352,115.352,115.352,115.352,300.0
2014-09-05 13:00:00,116.84,116.85,116.77,116.85,900.0,115.352,115.3619,115.2829,115.3619,900.0
2014-09-05 13:05:00,116.9,116.95,116.9,116.95,300.0,115.4112,115.4606,115.4112,115.4606,300.0
2014-09-05 13:10:00,116.95,116.98,116.85,116.96,600.0,115.4606,115.4902,115.3619,115.4705,600.0
2014-09-05 13:15:00,116.96,116.96,116.96,116.96,0.0,115.4705,115.4705,115.4705,115.4705,0.0
2014-09-05 13:20:00,116.95,116.96,116.9,116.9,600.0,115.4606,115.4705,115.4112,115.4112,600.0
2014-09-05 13:25:00,116.86,116.86,116.8,116.8,1400.0,115.3717,115.3717,115.3125,115.3125,1400.0
2014-09-05 13:30:00,116.8,116.84,116.76,116.81,1000.0,115.3125,115.352,115.273,115.3224,1000.0
2014-09-05 13:35:00,116.85,116.86,116.85,116.86,300.0,115.3619,115.3717,115.3619,115.3717,300.0
2014-09-05 13:40:00,116.86,116.86,116.86,116.86,0.0,115.3717,115.3717,115.3717,115.3717,0.0
2014-09-05 13:45:00,116.81,116.83,116.74,116.8,1900.0,115.3224,115.3421,115.2533,115.3125,1900.0
2014-09-05 13:50:00,116.79,116.88,116.79,116.88,500.0,115.3026,115.3915,115.3026,115.3915,500.0
2014-09-05 13:55:00,116.81,116.81,116.81,116.81,100.0,115.3224,115.3224,115.3224,115.3224,100.0
2014-09-05 14:00:00,116.83,116.97,116.83,116.97,600.0,115.3421,115.4803,115.3421,115.4803,600.0
2014-09-05 14:05:00,116.88,116.92,116.84,116.84,1900.0,115.3915,115.431,115.352,115.352,1900.0
2014-09-05 14:10:00,116.89,116.97,116.89,116.97,700.0,115.4014,115.4803,115.4014,115.4803,700.0
2014-09-05 14:15:00,116.86,116.86,116.76,116.86,3400.0,115.3717,115.3717,115.273,115.3717,3400.0
2014-09-05 14:20:00,116.87,116.91,116.82,116.83,1200.0,115.3816,115.4211,115.3322,115.3421,1200.0
2014-09-05 14:25:00,116.81,116.9,116.8,116.9,1700.0,115.3224,115.4112,115.3125,115.4112,1700.0
2014-09-05 14:30:00,116.89,117.03,116.88,117.0,5100.0,115.4014,115.5396,115.3915,115.51,5100.0
2014-09-05 14:35:00,117.05,117.1,116.97,117.05,5700.0,115.5593,115.6087,115.4803,115.5593,5700.0
2014-09-05 14:40:00,117.05,117.07,117.0,117.0,2800.0,115.5593,115.5791,115.51,115.51,2800.0
2014-09-05 14:45:00,117.0,117.1,117.0,117.08,1000.0,115.51,115.6087,115.51,115.5889,1000.0
2014-09-05 14:50:00,117.02,117.06,116.99,117.0,500.0,115.5297,115.5692,115.5001,115.51,500.0
2014-09-05 14:55:00,117.07,117.12,117.06,117.12,600.0,115.5791,115.6284,115.5692,115.6284,600.0
2014-09-05 15:00:00,117.04,117.18,117.04,117.14,700.0,115.5494,115.6877,115.5494,115.6482,700.0
2014-09-05 15:05:00,117.13,117.24,117.13,117.19,2500.0,115.6383,115.7469,115.6383,115.6975,2500.0
2014-09-05 15:10:00,117.15,117.39,117.06,117.39,3000.0,115.658,115.895,115.5692,115.895,3000.0
2014-09-05 15:15:00,117.27,117.34,117.27,117.34,1000.0,115.7765,115.8456,115.7765,115.8456,1000.0
2014-09-05 15:20:00,117.33,117.37,117.19,117.19,1300.0,115.8358,115.8752,115.6975,115.6975,1300.0
2014-09-05 15:25:00,117.19,117.34,117.18,117.34,1300.0,115.6975,115.8456,115.6877,115.8456,1300.0
2014-09-05 15:30:00,117.2,117.28,117.19,117.27,600.0,115.7074,115.7864,115.6975,115.7765,600.0
2014-09-05 15:35:00,117.29,117.39,117.29,117.36,800.0,115.7963,115.895,115.7963,115.8654,800.0
2014-09-05 15:40:00,117.38,117.45,117.34,117.45,1000.0,115.8851,115.9542,115.8456,115.9542,1000.0
2014-09-05 15:45:00,117.52,117.56,117.47,117.56,1000.0,116.0233,116.0628,115.974,116.0628,1000.0
2014-09-05 15:50:00,117.59,118.27,117.42,117.47,14700.0,116.0924,116.7638,115.9246,115.974,14700.0
2014-09-05 15:55:00,117.48,117.56,117.42,117.47,10000.0,115.9838,116.0628,115.9246,115.974,10000.0
2014-09-08 09:30:00,116.99,117.45,116.51,117.45,2000.0,115.5001,115.9542,115.0262,115.9542,2000.0
2014-09-08 09:35:00,116.85,116.92,116.82,116.92,600.0,115.3619,115.431,115.3322,115.431,600.0
2014-09-08 09:40:00,116.97,117.73,116.97,117.2,900.0,115.4803,116.2307,115.4803,115.7074,900.0
2014-09-08 09:45:00,117.18,117.18,116.88,116.89,1900.0,115.6877,115.6877,115.3915,115.4014,1900.0
2014-09-08 09:50:00,117.17,118.11,117.17,118.11,2800.0,115.6778,116.6058,115.6778,116.6058,2800.0
2014-09-08 09:55:00,118.01,118.01,117.68,117.68,1600.0,116.5071,116.5071,116.1813,116.1813,1600.0
2014-09-08 10:00:00,117.63,117.83,117.61,117.61,2100.0,116.1319,116.3294,116.1122,116.1122,2100.0
2014-09-08 10:05:00,117.57,117.57,117.38,117.38,2000.0,116.0727,116.0727,115.8851,115.8851,2000.0
2014-09-08 10:10:00,117.32,117.4,117.28,117.38,800.0,115.8259,115.9049,115.7864,115.8851,800.0
2014-09-08 10:15:00,117.49,117.71,117.49,117.71,900.0,115.9937,116.2109,115.9937,116.2109,900.0
2014-09-08 10:20:00,117.43,117.43,117.43,117.43,100.0,115.9345,115.9345,115.9345,115.9345,100.0
2014-09-08 10:25:00,117.39,117.4,117.19,117.19,400.0,115.895,115.9049,115.6975,115.6975,400.0
2014-09-08 10:30:00,117.44,117.44,117.14,117.14,300.0,115.9444,115.9444,115.6482,115.6482,300.0
2014-09-08 10:35:00,117.36,117.36,116.9,116.9,800.0,115.8654,115.8654,115.4112,115.4112,800.0
2014-09-08 10:40:00,116.94,116.97,116.94,116.95,1500.0,115.4507,115.4803,115.4507,115.4606,1500.0
2014-09-08 10:45:00,116.97,117.43,116.94,117.42,8000.0,115.4803,115.9345,115.4507,115.9246,8000.0
2014-09-08 10:50:00,117.5,117.52,117.46,117.47,700.0,116.0036,116.0233,115.9641,115.974,700.0
2014-09-08 10:55:00,117.53,117.86,117.53,117.86,200.0,116.0332,116.359,116.0332,116.359,200.0
2014-09-08 11:00:00,117.78,117.78,117.76,117.78,400.0,116.28,116.28,116.2603,116.28,400.0
2014-09-08 11:05:00,117.67,117.67,117.49,117.49,200.0,116.1714,116.1714,115.9937,115.9937,200.0
2014-09-08 11:10:00,117.57,117.69,117.53,117.66,1000.0,116.0727,116.1912,116.0332,116.1615,1000.0
2014-09-08 11:15:00,117.42,117.42,117.42,117.42,100.0,115.9246,115.9246,115.9246,115.9246,100.0
2014-09-08 11:20:00,117.42,117.42,117.42,117.42,0.0,115.9246,115.9246,115.9246,115.9246,0.0
2014-09-08 11:25:00,117.42,117.42,117.42,117.42,0.0,115.9246,115.9246,115.9246,115.9246,0.0
2014-09-08 11:30:00,117.56,117.56,117.4,117.49,800.0,116.0628,116.0628,115.9049,115.9937,800.0
2014-09-08 11:35:00,117.49,117.49,117.49,117.49,0.0,115.9937,115.9937,115.9937,115.9937,0.0
2014-09-08 11:40:00,117.4,117.4,117.25,117.25,500.0,115.9049,115.9049,115.7568,115.7568,500.0
2014-09-08 11:45:00,117.16,117.19,117.11,117.13,500.0,115.6679,115.6975,115.6186,115.6383,500.0
2014-09-08 11:50:00,117.05,117.05,116.76,116.92,11700.0,115.5593,115.5593,115.273,115.431,11700.0
2014-09-08 11:55:00,116.95,117.28,116.95,117.15,2600.0,115.4606,115.7864,115.4606,115.658,2600.0
2014-09-08 12:00:00,117.15,117.15,117.15,117.15,0.0,115.658,115.658,115.658,115.658,0.0
2014-09-08 12:05:00,117.11,117.11,116.99,116.99,1000.0,115.6186,115.6186,115.5001,115.5001,1000.0
2014-09-08 12:10:00,116.99,116.99,116.99,116.99,0.0,115.5001,115.5001,115.5001,115.5001,0.0
2014-09-08 12:15:00,116.99,116.99,116.99,116.99,0.0,115.5001,115.5001,115.5001,115.5001,0.0
2014-09-08 12:20:00,117.36,117.49,117.26,117.26,1800.0,115.8654,115.9937,115.7666,115.7666,1800.0
2014-09-08 12:25:00,117.18,117.5,117.16,117.4,3800.0,115.6877,116.0036,115.6679,115.9049,3800.0
2014-09-08 12:30:00,117.41,117.5,117.41,117.5,400.0,115.9147,116.0036,115.9147,116.0036,400.0
2014-09-08 12:35:00,117.42,117.44,117.25,117.44,3000.0,115.9246,115.9444,115.7568,115.9444,3000.0
2014-09-08 12:40:00,117.8,117.82,117.6,117.6,3600.0,116.2998,116.3195,116.1023,116.1023,3600.0
2014-09-08 12:45:00,117.6,117.6,117.6,117.6,200.0,116.1023,116.1023,116.1023,116.1023,200.0
2014-09-08 12:50:00,117.57,117.57,117.57,117.57,100.0,116.0727,116.0727,116.0727,116.0727,100.0
2014-09-08 12:55:00,117.57,117.57,117.57,117.57,0.0,116.0727,116.0727,116.0727,116.0727,0.0
2014-09-08 13:00:00,117.53,117.61,117.53,117.6,300.0,116.0332,116.1122,116.0332,116.1023,300.0
2014-09-08 13:05:00,117.42,117.42,117.33,117.34,300.0,115.9246,115.9246,115.8358,115.8456,300.0
2014-09-08 13:10:00,117.08,117.23,117.08,117.16,500.0,115.5889,115.737,115.5889,115.6679,500.0
2014-09-08 13:15:00,117.09,117.09,116.93,116.99,900.0,115.5988,115.5988,115.4408,115.5001,900.0
2014-09-08 13:20:00,117.02,117.04,116.86,116.86,1000.0,115.5297,115.5494,115.3717,115.3717,1000.0
2014-09-08 13:25:00,116.98,117.08,116.95,116.95,800.0,115.4902,115.5889,115.4606,115.4606,800.0
2014-09-08 13:30:00,116.81,116.81,116.55,116.57,1800.0,115.3224,115.3224,115.0657,115.0854,1800.0
2014-09-08 13:35:00,116.64,117.06,116.53,117.06,6200.0,115.1545,115.5692,115.0459,115.5692,6200.0
2014-09-08 13:40:00,116.92,116.92,116.82,116.86,1100.0,115.431,115.431,115.3322,115.3717,1100.0
2014-09-08 13:45:00,116.93,117.08,116.81,116.81,3600.0,115.4408,115.5889,115.3224,115.3224,3600.0
2014-09-08 13:50:00,116.88,116.99,116.86,116.94,600.0,115.3915,115.5001,115.3717,115.4507,600.0
2014-09-08 13:55:00,116.94,116.94,116.94,116.94,0.0,115.4507,115.4507,115.4507,115.4507,0.0
2014-09-08 14:00:00,116.99,117.19,116.99,117.11,1100.0,115.5001,115.6975,115.5001,115.6186,1100.0
2014-09-08 14:05:00,117.04,117.04,117.04,117.04,100.0,115.5494,115.5494,115.5494,115.5494,100.0
2014-09-08 14:10:00,116.87,116.94,116.76,116.89,500.0,115.3816,115.4507,115.273,115.4014,500.0
2014-09-08 14:15:00,117.24,117.24,117.05,117.05,400.0,115.7469,115.7469,115.5593,115.5593,400.0
2014-09-08 14:20:00,116.94,116.94,116.94,116.94,200.0,115.4507,115.4507,115.4507,115.4507,200.0
2014-09-08 14:25:00,116.83,117.02,116.83,117.02,3600.0,115.3421,115.5297,115.3421,115.5297,3600.0
2014-09-08 14:30:00,117.1,117.1,117.1,117.1,500.0,115.6087,115.6087,115.6087,115.6087,500.0
2014-09-08 14:35:00,117.1,117.1,117.1,117.1,0.0,115.6087,115.6087,115.6087,115.6087,0.0
2014-09-08 14:40:00,117.01,117.01,117.01,117.01,200.0,115.5198,115.5198,115.5198,115.5198,200.0
2014-09-08 14:45:00,117.14,117.27,117.14,117.27,1200.0,115.6482,115.7765,115.6482,115.7765,1200.0
2014-09-08 14:50:00,117.36,117.52,117.36,117.52,300.0,115.8654,116.0233,115.8654,116.0233,300.0
2014-09-08 14:55:00,117.43,117.43,117.17,117.17,1000.0,115.9345,115.9345,115.6778,115.6778,1000.0
2014-09-08 15:00:00,117.14,117.27,117.14,117.26,1000.0,115.6482,115.7765,115.6482,115.7666,1000.0
2014-09-08 15:05:00,117.4,117.4,117.22,117.22,800.0,115.9049,115.9049,115.7272,115.7272,800.0
2014-09-08 15:10:00,117.14,117.14,117.14,117.14,100.0,115.6482,115.6482,115.6482,115.6482,100.0
2014-09-08 15:15:00,117.13,117.22,117.04,117.2,3000.0,115.6383,115.7272,115.5494,115.7074,3000.0
2014-09-08 15:20:00,117.24,117.24,117.0,117.15,7000.0,115.7469,115.7469,115.51,115.658,7000.0
2014-09-08 15:25:00,117.06,117.25,117.06,117.25,1000.0,115.5692,115.7568,115.5692,115.7568,1000.0
2014-09-08 15:30:00,117.31,117.38,117.3,117.36,700.0,115.816,115.8851,115.8061,115.8654,700.0
2014-09-08 15:35:00,117.48,117.48,117.48,117.48,300.0,115.9838,115.9838,115.9838,115.9838,300.0
2014-09-08 15:40:00,117.48,117.48,117.36,117.47,1700.0,115.9838,115.9838,115.8654,115.974,1700.0
2014-09-08 15:45:00,117.4,117.4,117.2,117.32,2700.0,115.9049,115.9049,115.7074,115.8259,2700.0
2014-09-08 15:50:00,117.34,117.57,117.31,117.42,6600.0,115.8456,116.0727,115.816,115.9246,6600.0
2014-09-08 15:55:00,117.38,117.44,117.24,117.31,5100.0,115.8851,115.9444,115.7469,115.816,5100.0
2014-09-09 09:30:00,117.09,117.44,116.62,117.44,4800.0,115.5988,115.9444,115.1348,115.9444,4800.0
2014-09-09 09:35:00,117.36,117.47,117.16,117.47,1000.0,115.8654,115.974,115.6679,115.974,1000.0
2014-09-09 09:40:00,118.02,118.02,118.01,118.01,400.0,116.517,116.517,116.5071,116.5071,400.0
2014-09-09 09:45:00,117.6,118.06,117.39,117.74,7100.0,116.1023,116.5565,115.895,116.2405,7100.0
2014-09-09 09:50:00,117.87,117.95,117.64,117.89,4700.0,116.3689,116.4479,116.1418,116.3886,4700.0
2014-09-09 09:55:00,118.09,118.21,118.09,118.21,700.0,116.5861,116.7045,116.5861,116.7045,700.0
2014-09-09 10:00:00,118.13,118.61,118.03,118.32,9900.0,116.6256,117.0995,116.5268,116.8131,9900.0
2014-09-09 10:05:00,118.2,118.45,118.15,118.23,4900.0,116.6947,116.9415,116.6453,116.7243,4900.0
2014-09-09 10:10:00,118.22,118.38,118.0,118.06,16600.0,116.7144,116.8724,116.4972,116.5565,16600.0
2014-09-09 10:15:00,118.07,118.25,117.75,117.81,5000.0,116.5663,116.744,116.2504,116.3096,5000.0
2014-09-09 10:20:00,117.76,118.08,117.35,117.81,6000.0,116.2603,116.5762,115.8555,116.3096,6000.0
2014-09-09 10:25:00,117.78,117.97,117.41,117.41,3000.0,116.28,116.4676,115.9147,115.9147,3000.0
2014-09-09 10:30:00,117.54,117.57,117.22,117.3,7600.0,116.0431,116.0727,115.7272,115.8061,7600.0
2014-09-09 10:35:00,117.35,118.01,117.35,118.01,20700.0,115.8555,116.5071,115.8555,116.5071,20700.0
2014-09-09 10:40:00,117.86,118.07,117.74,118.07,500.0,116.359,116.5663,116.2405,116.5663,500.0
2014-09-09 10:45:00,118.04,118.25,117.7,117.75,6500.0,116.5367,116.744,116.201,116.2504,6500.0
2014-09-09 10:50:00,117.75,118.09,117.75,117.96,3200.0,116.2504,116.5861,116.2504,116.4577,3200.0
2014-09-09 10:55:00,117.72,117.96,117.72,117.92,1400.0,116.2208,116.4577,116.2208,116.4182,1400.0
2014-09-09 11:00:00,117.89,117.89,117.59,117.62,5500.0,116.3886,116.3886,116.0924,116.1221,5500.0
2014-09-09 11:05:00,117.54,117.62,117.53,117.53,400.0,116.0431,116.1221,116.0332,116.0332,400.0
2014-09-09 11:10:00,117.58,117.73,117.58,117.73,300.0,116.0826,116.2307,116.0826,116.2307,300.0
2014-09-09 11:15:00,117.72,117.9,117.72,117.87,800.0,116.2208,116.3985,116.2208,116.3689,800.0
2014-09-09 11:20:00,117.88,117.88,117.75,117.75,700.0,116.3787,116.3787,116.2504,116.2504,700.0
2014-09-09 11:25:00,117.73,117.83,117.69,117.83,4800.0,116.2307,116.3294,116.1912,116.3294,4800.0
2014-09-09 11:30:00,117.79,117.79,117.61,117.69,1000.0,116.2899,116.2899,116.1122,116.1912,1000.0
2014-09-09 11:35:00,117.67,117.72,117.59,117.59,1000.0,116.1714,116.2208,116.0924,116.0924,1000.0
2014-09-09 11:40:00,117.66,117.86,117.62,117.79,7300.0,116.1615,116.359,116.1221,116.2899,7300.0
2014-09-09 11:45:00,117.79,117.91,117.79,117.85,2900.0,116.2899,116.4084,116.2899,116.3491,2900.0
2014-09-09 11:50:00,117.88,117.98,117.5,117.6,12100.0,116.3787,116.4775,116.0036,116.1023,12100.0
2014-09-09 11:55:00,117.56,117.65,117.51,117.63,2600.0,116.0628,116.1517,116.0135,116.1319,2600.0
2014-09-09 12:00:00,117.53,117.53,116.99,116.99,1700.0,116.0332,116.0332,115.5001,115.5001,1700.0
2014-09-09 12:05:00,117.1,117.35,117.09,117.35,5300.0,115.6087,115.8555,115.5988,115.8555,5300.0
2014-09-09 12:10:00,117.25,117.49,117.23,117.4,3700.0,115.7568,115.9937,115.737,115.9049,3700.0
2014-09-09 12:15:00,117.54,117.6,117.54,117.59,600.0,116.0431,116.1023,116.0431,116.0924,600.0
2014-09-09 12:20:00,117.58,117.58,117.41,117.48,400.0,116.0826,116.0826,115.9147,115.9838,400.0
2014-09-09 12:25:00,117.55,117.6,117.31,117.31,2700.0,116.0529,116.1023,115.816,115.816,2700.0
2014-09-09 12:30:00,117.38,117.6,117.38,117.42,5400.0,115.8851,116.1023,115.8851,115.9246,5400.0
2014-09-09 12:35:00,117.42,117.53,117.16,117.46,15400.0,115.9246,116.0332,115.6679,115.9641,15400.0
2014-09-09 12:40:00,117.41,117.54,117.36,117.54,2700.0,115.9147,116.0431,115.8654,116.0431,2700.0
2014-09-09 12:45:00,117.5,117.65,117.38,117.59,17000.0,116.0036,116.1517,115.8851,116.0924,17000.0
2014-09-09 12:50:00,117.57,117.64,117.43,117.43,10400.0,116.0727,116.1418,115.9345,115.9345,10400.0
2014-09-09 12:55:00,117.44,117.57,117.36,117.4,3600.0,115.9444,116.0727,115.8654,115.9049,3600.0
2014-09-09 13:00:00,117.4,117.55,117.4,117.46,3500.0,115.9049,116.0529,115.9049,115.9641,3500.0
2014-09-09 13:05:00,117.45,117.63,117.33,117.45,7900.0,115.9542,116.1319,115.8358,115.9542,7900.0
2014-09-09 13:10:00,117.45,117.51,117.38,117.49,2800.0,115.9542,116.0135,115.8851,115.9937,2800.0
2014-09-09 13:15:00,117.45,117.6,117.42,117.6,4600.0,115.9542,116.1023,115.9246,116.1023,4600.0
2014-09-09 13:20:00,117.52,117.66,117.51,117.66,500.0,116.0233,116.1615,116.0135,116.1615,500.0
2014-09-09 13:25:00,117.46,117.65,117.45,117.58,7900.0,115.9641,116.1517,115.9542,116.0826,7900.0
2014-09-09 13:30:00,117.6,117.7,117.6,117.69,1400.0,116.1023,116.201,116.1023,116.1912,1400.0
2014-09-09 13:35:00,117.65,117.65,117.39,117.39,1400.0,116.1517,116.1517,115.895,115.895,1400.0
2014-09-09 13:40:00,117.47,117.51,117.34,117.42,1800.0,115.974,116.0135,115.8456,115.9246,1800.0
2014-09-09 13:45:00,117.46,117.62,117.38,117.46,3100.0,115.9641,116.1221,115.8851,115.9641,3100.0
2014-09-09 13:50:00,117.46,117.53,117.38,117.46,7000.0,115.9641,116.0332,115.8851,115.9641,7000.0
2014-09-09 13:55:00,117.46,117.74,117.42,117.61,15900.0,115.9641,116.2405,115.9246,116.1122,15900.0
2014-09-09 14:00:00,117.51,117.52,117.44,117.52,7100.0,116.0135,116.0233,115.9444,116.0233,7100.0
2014-09-09 14:05:00,117.5,117.73,117.46,117.5,7700.0,116.0036,116.2307,115.9641,116.0036,7700.0
2014-09-09 14:10:00,117.55,117.58,117.45,117.54,5000.0,116.0529,116.0826,115.9542,116.0431,5000.0
2014-09-09 14:15:00,117.45,117.56,117.45,117.55,4100.0,115.9542,116.0628,115.9542,116.0529,4100.0
2014-09-09 14:20:00,117.56,117.58,117.45,117.51,5500.0,116.0628,116.0826,115.9542,116.0135,5500.0
2014-09-09 14:25:00,117.51,117.52,117.34,117.45,17300.0,116.0135,116.0233,115.8456,115.9542,17300.0
2014-09-09 14:30:00,117.45,117.57,117.44,117.5,12200.0,115.9542,116.0727,115.9444,116.0036,12200.0
2014-09-09 14:35:00,117.45,117.5,117.42,117.5,2500.0,115.9542,116.0036,115.9246,116.0036,2500.0
2014-09-09 14:40:00,117.5,117.52,117.46,117.49,4100.0,116.0036,116.0233,115.9641,115.9937,4100.0
2014-09-09 14:45:00,117.46,117.53,117.45,117.47,18100.0,115.9641,116.0332,115.9542,115.974,18100.0
2014-09-09 14:50:00,117.47,117.56,117.47,117.55,6800.0,115.974,116.0628,115.974,116.0529,6800.0
2014-09-09 14:55:00,117.5,117.65,117.47,117.65,8000.0,116.0036,116.1517,115.974,116.1517,8000.0
2014-09-09 15:00:00,117.59,117.65,117.49,117.51,7500.0,116.0924,116.1517,115.9937,116.0135,7500.0
2014-09-09 15:05:00,117.53,117.56,117.44,117.51,22400.0,116.0332,116.0628,115.9444,116.0135,22400.0
2014-09-09 15:10:00,117.5,117.58,117.46,117.48,12300.0,116.0036,116.0826,115.9641,115.9838,12300.0
2014-09-09 15:15:00,117.48,117.53,117.46,117.49,22300.0,115.9838,116.0332,115.9641,115.9937,22300.0
2014-09-09 15:20:00,117.5,117.56,117.46,117.48,29300.0,116.0036,116.0628,115.9641,115.9838,29300.0
2014-09-09 15:25:00,117.47,117.88,117.34,117.88,9700.0,115.974,116.3787,115.8456,116.3787,9700.0
2014-09-09 15:30:00,117.81,117.91,117.56,117.85,6500.0,116.3096,116.4084,116.0628,116.3491,6500.0
2014-09-09 15:35:00,117.77,117.88,117.41,117.49,6900.0,116.2701,116.3787,115.9147,115.9937,6900.0
2014-09-09 15:40:00,117.49,117.5,117.42,117.46,22900.0,115.9937,116.0036,115.9246,115.9641,22900.0
2014-09-09 15:45:00,117.45,117.52,117.43,117.5,12900.0,115.9542,116.0233,115.9345,116.0036,12900.0
2014-09-09 15:50:00,117.5,117.69,117.47,117.51,10000.0,116.0036,116.1912,115.974,116.0135,10000.0
2014-09-09 15:55:00,117.5,117.63,117.43,117.56,21100.0,116.0036,116.1319,115.9345,116.0628,21100.0
2014-09-10 09:30:00,117.21,117.21,117.02,117.02,1900.0,115.7173,115.7173,115.5297,115.5297,1900.0
2014-09-10 09:35:00,117.21,118.0,117.14,117.84,1900.0,115.7173,116.4972,115.6482,116.3393,1900.0
2014-09-10 09:40:00,117.72,117.81,116.96,117.01,5600.0,116.2208,116.3096,115.4705,115.5198,5600.0
2014-09-10 09:45:00,117.01,117.49,117.01,117.28,2700.0,115.5198,115.9937,115.5198,115.7864,2700.0
2014-09-10 09:50:00,117.34,117.34,116.27,116.27,3400.0,115.8456,115.8456,114.7893,114.7893,3400.0
2014-09-10 09:55:00,116.22,116.48,115.76,115.82,4500.0,114.7399,114.9966,114.2857,114.345,4500.0
2014-09-10 10:00:00,115.7,116.0,115.54,115.95,3300.0,114.2265,114.5227,114.0685,114.4733,3300.0
2014-09-10 10:05:00,115.86,116.89,115.65,116.27,50900.0,114.3845,115.4014,114.1771,114.7893,50900.0
2014-09-10 10:10:00,116.38,116.48,116.02,116.28,3700.0,114.8979,114.9966,114.5424,114.7991,3700.0
2014-09-10 10:15:00,116.26,116.42,115.95,116.05,7800.0,114.7794,114.9373,114.4733,114.5721,7800.0
2014-09-10 10:20:00,116.08,116.34,116.02,116.21,3600.0,114.6017,114.8584,114.5424,114.73,3600.0
2014-09-10 10:25:00,116.23,116.25,116.07,116.25,2200.0,114.7498,114.7695,114.5918,114.7695,2200.0
2014-09-10 10:30:00,116.46,116.46,116.16,116.16,1600.0,114.9768,114.9768,114.6807,114.6807,1600.0
2014-09-10 10:35:00,116.15,116.15,115.9,116.0,2400.0,114.6708,114.6708,114.424,114.5227,2400.0
2014-09-10 10:40:00,116.0,116.27,116.0,116.19,3300.0,114.5227,114.7893,114.5227,114.7103,3300.0
2014-09-10 10:45:00,116.2,116.22,115.75,115.75,6100.0,114.7201,114.7399,114.2759,114.2759,6100.0
2014-09-10 10:50:00,115.89,116.04,115.79,115.95,6600.0,114.4141,114.5622,114.3154,114.4733,6600.0
2014-09-10 10:55:00,115.99,116.02,115.45,115.8,27100.0,114.5128,114.5424,113.9797,114.3252,27100.0
2014-09-10 11:00:00,115.77,115.99,115.57,115.71,24300.0,114.2956,114.5128,114.0982,114.2364,24300.0
2014-09-10 11:05:00,115.69,115.88,115.63,115.77,6700.0,114.2166,114.4042,114.1574,114.2956,6700.0
2014-09-10 11:10:00,115.8,115.94,115.77,115.94,3800.0,114.3252,114.4635,114.2956,114.4635,3800.0
2014-09-10 11:15:00,116.02,116.04,115.91,115.98,1300.0,114.5424,114.5622,114.4338,114.5029,1300.0
2014-09-10 11:20:00,115.93,115.97,115.78,115.84,7800.0,114.4536,114.4931,114.3055,114.3647,7800.0
2014-09-10 11:25:00,115.81,115.84,115.59,115.75,5100.0,114.3351,114.3647,114.1179,114.2759,5100.0
2014-09-10 11:30:00,115.84,115.9,115.84,115.85,1200.0,114.3647,114.424,114.3647,114.3746,1200.0
2014-09-10 11:35:00,115.77,115.9,115.75,115.84,11400.0,114.2956,114.424,114.2759,114.3647,11400.0
2014-09-10 11:40:00,115.81,115.9,115.66,115.9,27600.0,114.3351,114.424,114.187,114.424,27600.0
2014-09-10 11:45:00,115.85,115.9,115.75,115.86,6700.0,114.3746,114.424,114.2759,114.3845,6700.0
2014-09-10 11:50:00,115.82,115.84,115.35,115.35,26200.0,114.345,114.3647,113.881,113.881,26200.0
2014-09-10 11:55:00,115.35,115.76,115.25,115.7,15300.0,113.881,114.2857,113.7822,114.2265,15300.0
2014-09-10 12:00:00,115.73,115.87,115.65,115.75,3100.0,114.2561,114.3943,114.1771,114.2759,3100.0
2014-09-10 12:05:00,115.73,115.9,115.67,115.71,32500.0,114.2561,114.424,114.1969,114.2364,32500.0
2014-09-10 12:10:00,115.76,115.85,115.73,115.85,2100.0,114.2857,114.3746,114.2561,114.3746,2100.0
2014-09-10 12:15:00,115.86,115.9,115.75,115.76,16100.0,114.3845,114.424,114.2759,114.2857,16100.0
2014-09-10 12:20:00,115.76,115.86,115.7,115.86,5600.0,114.2857,114.3845,114.2265,114.3845,5600.0
2014-09-10 12:25:00,115.78,115.79,115.71,115.75,1300.0,114.3055,114.3154,114.2364,114.2759,1300.0
2014-09-10 12:30:00,115.79,115.81,115.61,115.71,3100.0,114.3154,114.3351,114.1377,114.2364,3100.0
2014-09-10 12:35:00,115.66,115.84,115.66,115.75,2400.0,114.187,114.3647,114.187,114.2759,2400.0
2014-09-10 12:40:00,115.7,115.95,115.65,115.85,10100.0,114.2265,114.4733,114.1771,114.3746,10100.0
2014-09-10 12:45:00,115.89,115.9,115.85,115.89,400.0,114.4141,114.424,114.3746,114.4141,400.0
2014-09-10 12:50:00,115.8,115.8,115.8,115.8,100.0,114.3252,114.3252,114.3252,114.3252,100.0
2014-09-10 12:55:00,115.94,115.94,115.94,115.94,100.0,114.4635,114.4635,114.4635,114.4635,100.0
2014-09-10 13:00:00,115.78,115.95,115.75,115.92,5200.0,114.3055,114.4733,114.2759,114.4437,5200.0
2014-09-10 13:05:00,115.93,116.15,115.93,116.1,9100.0,114.4536,114.6708,114.4536,114.6214,9100.0
2014-09-10 13:10:00,116.08,116.15,116.01,116.05,2500.0,114.6017,114.6708,114.5326,114.5721,2500.0
2014-09-10 13:15:00,116.05,116.05,115.92,116.0,11200.0,114.5721,114.5721,114.4437,114.5227,11200.0
2014-09-10 13:20:00,115.97,115.98,115.9,115.91,1300.0,114.4931,114.5029,114.424,114.4338,1300.0
2014-09-10 13:25:00,115.96,116.0,115.94,115.94,3100.0,114.4832,114.5227,114.4635,114.4635,3100.0
2014-09-10 13:30:00,115.94,116.02,115.94,115.99,8200.0,114.4635,114.5424,114.4635,114.5128,8200.0
2014-09-10 13:35:00,116.05,116.07,115.94,115.98,26200.0,114.5721,114.5918,114.4635,114.5029,26200.0
2014-09-10 13:40:00,115.96,116.07,115.96,116.07,2500.0,114.4832,114.5918,114.4832,114.5918,2500.0
2014-09-10 13:45:00,116.06,116.06,115.87,116.0,15800.0,114.5819,114.5819,114.3943,114.5227,15800.0
2014-09-10 13:50:00,116.01,116.06,115.94,116.0,6000.0,114.5326,114.5819,114.4635,114.5227,6000.0
2014-09-10 13:55:00,115.99,116.08,115.96,116.0,5100.0,114.5128,114.6017,114.4832,114.5227,5100.0
2014-09-10 14:00:00,115.99,116.15,115.99,116.05,3400.0,114.5128,114.6708,114.5128,114.5721,3400.0
2014-09-10 14:05:00,116.07,116.07,115.97,115.99,3400.0,114.5918,114.5918,114.4931,114.5128,3400.0
2014-09-10 14:10:00,115.98,116.16,115.98,116.15,4300.0,114.5029,114.6807,114.5029,114.6708,4300.0
2014-09-10 14:15:00,116.06,116.15,116.02,116.04,3500.0,114.5819,114.6708,114.5424,114.5622,3500.0
2014-09-10 14:20:00,116.13,116.17,116.07,116.12,3100.0,114.651,114.6905,114.5918,114.6412,3100.0
2014-09-10 14:25:00,116.17,116.17,116.04,116.09,7600.0,114.6905,114.6905,114.5622,114.6115,7600.0
2014-09-10 14:30:00,116.06,116.14,116.01,116.01,2900.0,114.5819,114.6609,114.5326,114.5326,2900.0
2014-09-10 14:35:00,116.04,116.12,115.97,116.0,8600.0,114.5622,114.6412,114.4931,114.5227,8600.0
2014-09-10 14:40:00,115.99,116.04,115.98,116.03,4400.0,114.5128,114.5622,114.5029,114.5523,4400.0
2014-09-10 14:45:00,116.04,116.04,115.97,115.98,10100.0,114.5622,114.5622,114.4931,114.5029,10100.0
2014-09-10 14:50:00,115.98,116.25,115.97,116.25,13600.0,114.5029,114.7695,114.4931,114.7695,13600.0
2014-09-10 14:55:00,116.21,116.25,116.13,116.19,5200.0,114.73,114.7695,114.651,114.7103,5200.0
2014-09-10 15:00:00,116.25,116.3,116.25,116.29,1100.0,114.7695,114.8189,114.7695,114.809,1100.0
2014-09-10 15:05:00,116.28,116.29,116.16,116.26,3300.0,114.7991,114.809,114.6807,114.7794,3300.0
2014-09-10 15:10:00,116.23,116.24,116.13,116.18,2200.0,114.7498,114.7596,114.651,114.7004,2200.0
2014-09-10 15:15:00,116.19,116.2,116.08,116.2,3100.0,114.7103,114.7201,114.6017,114.7201,3100.0
2014-09-10 15:20:00,116.17,116.27,116.08,116.24,4900.0,114.6905,114.7893,114.6017,114.7596,4900.0
2014-09-10 15:25:00,116.2,116.25,116.13,116.25,9000.0,114.7201,114.7695,114.651,114.7695,9000.0
2014-09-10 15:30:00,116.15,116.23,116.08,116.18,1900.0,114.6708,114.7498,114.6017,114.7004,1900.0
2014-09-10 15:35:00,116.21,116.35,116.13,116.34,7400.0,114.73,114.8682,114.651,114.8584,7400.0
2014-09-10 15:40:00,116.31,116.63,116.31,116.46,10200.0,114.8287,115.1447,114.8287,114.9768,10200.0
2014-09-10 15:45:00,116.44,116.94,116.31,116.92,14300.0,114.9571,115.4507,114.8287,115.431,14300.0
2014-09-10 15:50:00,116.99,116.99,116.67,116.86,41900.0,115.5001,115.5001,115.1842,115.3717,41900.0
2014-09-10 15:55:00,116.87,117.1,116.85,117.05,61900.0,115.3816,115.6087,115.3619,115.5593,61900.0
2014-09-11 09:30:00,115.72,116.67,115.16,116.63,6300.0,114.2463,115.1842,113.6934,115.1447,6300.0
2014-09-11 09:35:00,116.3,117.03,116.3,116.98,155600.0,114.8189,115.5396,114.8189,115.4902,155600.0
2014-09-11 09:40:00,116.79,116.96,115.48,115.48,13500.0,115.3026,115.4705,114.0093,114.0093,13500.0
2014-09-11 09:45:00,115.51,115.66,115.18,115.66,6800.0,114.0389,114.187,113.7131,114.187,6800.0
2014-09-11 09:50:00,115.52,115.55,115.2,115.2,7400.0,114.0488,114.0784,113.7329,113.7329,7400.0
2014-09-11 09:55:00,115.32,115.32,114.52,114.89,14700.0,113.8513,113.8513,113.0615,113.4268,14700.0
2014-09-11 10:00:00,114.87,115.17,114.71,114.87,8400.0,113.4071,113.7033,113.2491,113.4071,8400.0
2014-09-11 10:05:00,114.87,115.08,114.72,114.75,5900.0,113.4071,113.6144,113.259,113.2886,5900.0
2014-09-11 10:10:00,114.75,114.75,114.37,114.69,10100.0,113.2886,113.2886,112.9134,113.2294,10100.0
2014-09-11 10:15:00,114.62,115.12,114.62,114.96,8600.0,113.1603,113.6539,113.1603,113.4959,8600.0
2014-09-11 10:20:00,114.91,115.06,114.48,114.48,4500.0,113.4466,113.5947,113.022,113.022,4500.0
2014-09-11 10:25:00,114.47,114.6,114.17,114.32,24900.0,113.0122,113.1405,112.716,112.8641,24900.0
2014-09-11 10:30:00,114.31,114.31,113.98,114.01,19900.0,112.8542,112.8542,112.5284,112.558,19900.0
2014-09-11 10:35:00,114.13,114.13,113.9,113.97,6900.0,112.6765,112.6765,112.4494,112.5185,6900.0
2014-09-11 10:40:00,113.94,114.03,113.5,113.7,9200.0,112.4889,112.5778,112.0545,112.252,9200.0
2014-09-11 10:45:00,113.73,114.18,113.73,114.02,14300.0,112.2816,112.7259,112.2816,112.5679,14300.0
2014-09-11 10:50:00,114.02,114.34,114.01,114.21,15100.0,112.5679,112.8838,112.558,112.7555,15100.0
2014-09-11 10:55:00,114.14,114.37,114.14,114.27,19200.0,112.6864,112.9134,112.6864,112.8147,19200.0
2014-09-11 11:00:00,114.3,114.94,114.3,114.51,4300.0,112.8443,113.4762,112.8443,113.0517,4300.0
2014-09-11 11:05:00,114.55,114.64,114.46,114.64,4100.0,113.0912,113.18,113.0023,113.18,4100.0
2014-09-11 11:10:00,114.56,114.64,114.29,114.29,15500.0,113.101,113.18,112.8345,112.8345,15500.0
2014-09-11 11:15:00,114.32,114.35,114.29,114.31,1600.0,112.8641,112.8937,112.8345,112.8542,1600.0
2014-09-11 11:20:00,114.31,114.49,114.28,114.32,1900.0,112.8542,113.0319,112.8246,112.8641,1900.0
2014-09-11 11:25:00,114.3,114.32,114.1,114.19,6200.0,112.8443,112.8641,112.6469,112.7357,6200.0
2014-09-11 11:30:00,114.19,114.38,114.11,114.11,5400.0,112.7357,112.9233,112.6568,112.6568,5400.0
2014-09-11 11:35:00,114.14,114.17,114.1,114.14,2600.0,112.6864,112.716,112.6469,112.6864,2600.0
2014-09-11 11:40:00,114.1,114.1,114.03,114.03,1000.0,112.6469,112.6469,112.5778,112.5778,1000.0
2014-09-11 11:45:00,114.09,114.31,114.01,114.25,10400.0,112.637,112.8542,112.558,112.795,10400.0
2014-09-11 11:50:00,114.3,114.32,114.26,114.32,1100.0,112.8443,112.8641,112.8048,112.8641,1100.0
2014-09-11 11:55:00,114.23,114.27,114.14,114.16,2200.0,112.7752,112.8147,112.6864,112.7061,2200.0
2014-09-11 12:00:00,114.2,114.39,114.07,114.38,16800.0,112.7456,112.9332,112.6173,112.9233,16800.0
2014-09-11 12:05:00,114.37,114.47,114.22,114.46,4000.0,112.9134,113.0122,112.7654,113.0023,4000.0
2014-09-11 12:10:00,114.33,114.4,114.18,114.27,3300.0,112.874,112.9431,112.7259,112.8147,3300.0
2014-09-11 12:15:00,114.3,114.48,114.21,114.31,8800.0,112.8443,113.022,112.7555,112.8542,8800.0
2014-09-11 12:20:00,114.35,114.65,114.34,114.49,8300.0,112.8937,113.1899,112.8838,113.0319,8300.0
2014-09-11 12:25:00,114.61,114.61,114.37,114.4,4100.0,113.1504,113.1504,112.9134,112.9431,4100.0
2014-09-11 12:30:00,114.39,114.39,114.25,114.25,1000.0,112.9332,112.9332,112.795,112.795,1000.0
2014-09-11 12:35:00,114.31,114.47,114.25,114.46,4000.0,112.8542,113.0122,112.795,113.0023,4000.0
2014-09-11 12:40:00,114.4,114.4,114.1,114.17,6700.0,112.9431,112.9431,112.6469,112.716,6700.0
2014-09-11 12:45:00,114.27,114.35,114.19,114.19,600.0,112.8147,112.8937,112.7357,112.7357,600.0
2014-09-11 12:50:00,114.2,114.28,114.1,114.26,4200.0,112.7456,112.8246,112.6469,112.8048,4200.0
2014-09-11 12:55:00,114.2,114.39,114.08,114.34,14200.0,112.7456,112.9332,112.6271,112.8838,14200.0
2014-09-11 13:00:00,114.34,114.4,114.3,114.35,2500.0,112.8838,112.9431,112.8443,112.8937,2500.0
2014-09-11 13:05:00,114.34,114.46,114.3,114.46,3000.0,112.8838,113.0023,112.8443,113.0023,3000.0
2014-09-11 13:10:00,114.49,114.66,114.4,114.4,2700.0,113.0319,113.1998,112.9431,112.9431,2700.0
2014-09-11 13:15:00,114.41,114.44,114.24,114.29,3200.0,112.9529,112.9826,112.7851,112.8345,3200.0
2014-09-11 13:20:00,114.28,114.28,114.12,114.15,3400.0,112.8246,112.8246,112.6666,112.6963,3400.0
2014-09-11 13:25:00,114.19,114.46,113.88,113.95,12900.0,112.7357,113.0023,112.4297,112.4988,12900.0
2014-09-11 13:30:00,113.99,114.21,113.99,114.21,3700.0,112.5383,112.7555,112.5383,112.7555,3700.0
2014-09-11 13:35:00,114.2,114.2,113.91,114.04,7500.0,112.7456,112.7456,112.4593,112.5877,7500.0
2014-09-11 13:40:00,114.04,114.28,114.04,114.25,1500.0,112.5877,112.8246,112.5877,112.795,1500.0
2014-09-11 13:45:00,114.25,114.33,114.11,114.17,5700.0,112.795,112.874,112.6568,112.716,5700.0
2014-09-11 13:50:00,114.16,114.19,114.06,114.06,800.0,112.7061,112.7357,112.6074,112.6074,800.0
2014-09-11 13:55:00,114.0,114.12,114.0,114.07,1300.0,112.5482,112.6666,112.5482,112.6173,1300.0
2014-09-11 14:00:00,114.08,114.32,114.08,114.28,2100.0,112.6271,112.8641,112.6271,112.8246,2100.0
2014-09-11 14:05:00,114.3,114.42,114.29,114.42,800.0,112.8443,112.9628,112.8345,112.9628,800.0
2014-09-11 14:10:00,114.45,114.45,114.03,114.03,3200.0,112.9924,112.9924,112.5778,112.5778,3200.0
2014-09-11 14:15:00,114.09,114.17,113.98,114.02,16600.0,112.637,112.716,112.5284,112.5679,16600.0
2014-09-11 14:20:00,114.08,114.1,114.02,114.03,3400.0,112.6271,112.6469,112.5679,112.5778,3400.0
2014-09-11 14:25:00,114.02,114.14,114.02,114.07,3000.0,112.5679,112.6864,112.5679,112.6173,3000.0
2014-09-11 14:30:00,114.07,114.27,114.07,114.27,4000.0,112.6173,112.8147,112.6173,112.8147,4000.0
2014-09-11 14:35:00,114.26,114.35,114.25,114.32,1400.0,112.8048,112.8937,112.795,112.8641,1400.0
2014-09-11 14:40:00,114.28,114.37,114.28,114.31,900.0,112.8246,112.9134,112.8246,112.8542,900.0
2014-09-11 14:45:00,114.38,114.43,114.28,114.28,2600.0,112.9233,112.9727,112.8246,112.8246,2600.0
2014-09-11 14:50:00,114.28,114.3,114.16,114.3,3800.0,112.8246,112.8443,112.7061,112.8443,3800.0
2014-09-11 14:55:00,114.23,114.35,114.15,114.23,7900.0,112.7752,112.8937,112.6963,112.7752,7900.0
2014-09-11 15:00:00,114.29,114.36,114.29,114.35,1400.0,112.8345,112.9036,112.8345,112.8937,1400.0
2014-09-11 15:05:00,114.35,114.36,114.06,114.12,3500.0,112.8937,112.9036,112.6074,112.6666,3500.0
2014-09-11 15:10:00,114.12,114.24,114.04,114.15,10200.0,112.6666,112.7851,112.5877,112.6963,10200.0
2014-09-11 15:15:00,114.14,114.18,114.07,114.14,4200.0,112.6864,112.7259,112.6173,112.6864,4200.0
2014-09-11 15:20:00,114.18,114.23,114.16,114.16,1800.0,112.7259,112.7752,112.7061,112.7061,1800.0
2014-09-11 15:25:00,114.21,114.29,114.19,114.21,2600.0,112.7555,112.8345,112.7357,112.7555,2600.0
2014-09-11 15:30:00,114.23,114.3,114.15,114.2,5600.0,112.7752,112.8443,112.6963,112.7456,5600.0
2014-09-11 15:35:00,114.19,114.38,114.19,114.32,3800.0,112.7357,112.9233,112.7357,112.8641,3800.0
2014-09-11 15:40:00,114.36,114.4,114.34,114.39,4200.0,112.9036,112.9431,112.8838,112.9332,4200.0
2014-09-11 15:45:00,114.4,114.44,114.05,114.09,18500.0,112.9431,112.9826,112.5975,112.637,18500.0
2014-09-11 15:50:00,114.09,114.3,114.09,114.27,17600.0,112.637,112.8443,112.637,112.8147,17600.0
2014-09-11 15:55:00,114.28,114.4,114.15,114.2,31700.0,112.8246,112.9431,112.6963,112.7456,31700.0
2014-09-12 09:30:00,113.64,113.64,113.46,113.46,2200.0,112.1927,112.1927,112.015,112.015,2200.0
2014-09-12 09:35:00,113.99,113.99,113.99,113.99,100.0,112.5383,112.5383,112.5383,112.5383,100.0
2014-09-12 09:40:00,113.78,114.23,113.63,114.23,6500.0,112.331,112.7752,112.1829,112.7752,6500.0
2014-09-12 09:45:00,114.08,114.37,113.87,114.14,5800.0,112.6271,112.9134,112.4198,112.6864,5800.0
2014-09-12 09:50:00,114.24,114.25,113.97,113.97,4200.0,112.7851,112.795,112.5185,112.5185,4200.0
2014-09-12 09:55:00,114.03,114.12,114.03,114.1,400.0,112.5778,112.6666,112.5778,112.6469,400.0
2014-09-12 10:00:00,114.12,114.12,113.71,113.8,3600.0,112.6666,112.6666,112.2619,112.3507,3600.0
2014-09-12 10:05:00,113.86,114.21,113.73,114.17,7600.0,112.4099,112.7555,112.2816,112.716,7600.0
2014-09-12 10:10:00,114.25,114.4,114.23,114.37,10100.0,112.795,112.9431,112.7752,112.9134,10100.0
2014-09-12 10:15:00,114.37,114.67,114.3,114.5,5100.0,112.9134,113.2096,112.8443,113.0418,5100.0
2014-09-12 10:20:00,114.49,114.5,114.31,114.39,2500.0,113.0319,113.0418,112.8542,112.9332,2500.0
2014-09-12 10:25:00,114.39,114.5,114.39,114.5,900.0,112.9332,113.0418,112.9332,113.0418,900.0
2014-09-12 10:30:00,114.65,114.83,114.49,114.83,1200.0,113.1899,113.3676,113.0319,113.3676,1200.0
2014-09-12 10:35:00,114.97,115.16,114.91,115.03,3200.0,113.5058,113.6934,113.4466,113.565,3200.0
2014-09-12 10:40:00,114.95,115.13,114.85,115.01,1300.0,113.4861,113.6638,113.3873,113.5453,1300.0
2014-09-12 10:45:00,115.07,115.07,114.81,115.02,3000.0,113.6045,113.6045,113.3478,113.5552,3000.0
2014-09-12 10:50:00,115.0,115.27,114.98,115.27,1600.0,113.5354,113.802,113.5157,113.802,1600.0
2014-09-12 10:55:00,115.31,115.39,115.11,115.3,14500.0,113.8415,113.9205,113.644,113.8316,14500.0
2014-09-12 11:00:00,115.25,115.46,115.25,115.46,3900.0,113.7822,113.9896,113.7822,113.9896,3900.0
2014-09-12 11:05:00,115.5,115.61,115.43,115.48,4600.0,114.0291,114.1377,113.9599,114.0093,4600.0
2014-09-12 11:10:00,115.37,115.41,115.23,115.23,1500.0,113.9007,113.9402,113.7625,113.7625,1500.0
2014-09-12 11:15:00,115.11,115.27,115.11,115.25,1400.0,113.644,113.802,113.644,113.7822,1400.0
2014-09-12 11:20:00,115.23,115.29,115.17,115.29,2500.0,113.7625,113.8217,113.7033,113.8217,2500.0
2014-09-12 11:25:00,115.27,115.3,115.19,115.3,3100.0,113.802,113.8316,113.723,113.8316,3100.0
2014-09-12 11:30:00,115.29,115.38,115.26,115.3,4800.0,113.8217,113.9106,113.7921,113.8316,4800.0
2014-09-12 11:35:00,115.21,115.3,115.08,115.19,3300.0,113.7428,113.8316,113.6144,113.723,3300.0
2014-09-12 11:40:00,115.26,115.34,115.09,115.3,6500.0,113.7921,113.8711,113.6243,113.8316,6500.0
2014-09-12 11:45:00,115.23,115.28,115.2,115.22,700.0,113.7625,113.8119,113.7329,113.7526,700.0
2014-09-12 11:50:00,115.27,115.33,115.16,115.26,7400.0,113.802,113.8612,113.6934,113.7921,7400.0
2014-09-12 11:55:00,115.37,115.44,115.26,115.37,11700.0,113.9007,113.9698,113.7921,113.9007,11700.0
2014-09-12 12:00:00,115.41,115.41,115.28,115.36,2400.0,113.9402,113.9402,113.8119,113.8908,2400.0
2014-09-12 12:05:00,115.44,115.44,115.34,115.34,700.0,113.9698,113.9698,113.8711,113.8711,700.0
2014-09-12 12:10:00,115.34,115.37,115.24,115.37,900.0,113.8711,113.9007,113.7724,113.9007,900.0
2014-09-12 12:15:00,115.43,115.44,115.39,115.39,500.0,113.9599,113.9698,113.9205,113.9205,500.0
2014-09-12 12:20:00,115.33,115.33,115.25,115.26,1800.0,113.8612,113.8612,113.7822,113.7921,1800.0
2014-09-12 12:25:00,115.32,115.6,115.32,115.58,2800.0,113.8513,114.1278,113.8513,114.108,2800.0
2014-09-12 12:30:00,115.52,115.52,115.35,115.46,600.0,114.0488,114.0488,113.881,113.9896,600.0
2014-09-12 12:35:00,115.35,115.35,115.34,115.34,400.0,113.881,113.881,113.8711,113.8711,400.0
2014-09-12 12:40:00,115.42,115.53,115.42,115.43,1200.0,113.9501,114.0587,113.9501,113.9599,1200.0
2014-09-12 12:45:00,115.34,115.57,115.34,115.57,1100.0,113.8711,114.0982,113.8711,114.0982,1100.0
2014-09-12 12:50:00,115.5,115.5,115.4,115.4,1000.0,114.0291,114.0291,113.9303,113.9303,1000.0
2014-09-12 12:55:00,115.42,115.55,115.42,115.5,500.0,113.9501,114.0784,113.9501,114.0291,500.0
2014-09-12 13:00:00,115.41,115.5,115.34,115.39,5400.0,113.9402,114.0291,113.8711,113.9205,5400.0
2014-09-12 13:05:00,115.45,115.5,115.24,115.24,11100.0,113.9797,114.0291,113.7724,113.7724,11100.0
2014-09-12 13:10:00,115.17,115.17,114.93,114.97,3100.0,113.7033,113.7033,113.4663,113.5058,3100.0
2014-09-12 13:15:00,115.02,115.14,114.92,114.92,1200.0,113.5552,113.6736,113.4564,113.4564,1200.0
2014-09-12 13:20:00,115.0,115.0,114.81,114.93,400.0,113.5354,113.5354,113.3478,113.4663,400.0
2014-09-12 13:25:00,114.72,114.95,114.7,114.89,1600.0,113.259,113.4861,113.2392,113.4268,1600.0
2014-09-12 13:30:00,114.89,114.89,114.72,114.72,1600.0,113.4268,113.4268,113.259,113.259,1600.0
2014-09-12 13:35:00,114.75,114.82,114.61,114.65,3400.0,113.2886,113.3577,113.1504,113.1899,3400.0
2014-09-12 13:40:00,114.58,114.68,114.58,114.68,500.0,113.1208,113.2195,113.1208,113.2195,500.0
2014-09-12 13:45:00,114.75,114.8,114.6,114.64,1700.0,113.2886,113.338,113.1405,113.18,1700.0
2014-09-12 13:50:00,114.54,114.85,114.54,114.85,4500.0,113.0813,113.3873,113.0813,113.3873,4500.0
2014-09-12 13:55:00,114.91,115.1,114.9,114.92,5800.0,113.4466,113.6342,113.4367,113.4564,5800.0
2014-09-12 14:00:00,114.98,115.15,114.93,115.15,9000.0,113.5157,113.6835,113.4663,113.6835,9000.0
2014-09-12 14:05:00,115.19,115.27,115.19,115.24,900.0,113.723,113.802,113.723,113.7724,900.0
2014-09-12 14:10:00,115.25,115.42,115.23,115.28,3900.0,113.7822,113.9501,113.7625,113.8119,3900.0
2014-09-12 14:15:00,115.23,115.25,115.02,115.1,1400.0,113.7625,113.7822,113.5552,113.6342,1400.0
2014-09-12 14:20:00,115.12,115.12,115.11,115.12,700.0,113.6539,113.6539,113.644,113.6539,700.0
2014-09-12 14:25:00,115.13,115.16,115.05,115.06,1800.0,113.6638,113.6934,113.5848,113.5947,1800.0
2014-09-12 14:30:00,115.15,115.15,115.07,115.08,400.0,113.6835,113.6835,113.6045,113.6144,400.0
2014-09-12 14:35:00,115.09,115.21,114.85,114.85,7300.0,113.6243,113.7428,113.3873,113.3873,7300.0
2014-09-12 14:40:00,114.75,114.88,114.71,114.88,1300.0,113.2886,113.417,113.2491,113.417,1300.0
2014-09-12 14:45:00,114.91,115.01,114.89,115.01,2900.0,113.4466,113.5453,113.4268,113.5453,2900.0
2014-09-12 14:50:00,114.94,114.94,114.65,114.65,2200.0,113.4762,113.4762,113.1899,113.1899,2200.0
2014-09-12 14:55:00,114.8,115.18,114.69,115.02,12700.0,113.338,113.7131,113.2294,113.5552,12700.0
2014-09-12 15:00:00,114.99,115.2,114.89,114.94,12700.0,113.5256,113.7329,113.4268,113.4762,12700.0
2014-09-12 15:05:00,114.91,115.08,114.89,114.99,6900.0,113.4466,113.6144,113.4268,113.5256,6900.0
2014-09-12 15:10:00,115.03,115.08,114.97,115.01,5200.0,113.565,113.6144,113.5058,113.5453,5200.0
2014-09-12 15:15:00,114.98,115.05,114.9,115.04,4400.0,113.5157,113.5848,113.4367,113.5749,4400.0
2014-09-12 15:20:00,115.04,115.06,114.8,114.94,3100.0,113.5749,113.5947,113.338,113.4762,3100.0
2014-09-12 15:25:00,114.89,114.99,114.87,114.93,900.0,113.4268,113.5256,113.4071,113.4663,900.0
2014-09-12 15:30:00,114.89,115.03,114.89,114.91,2700.0,113.4268,113.565,113.4268,113.4466,2700.0
2014-09-12 15:35:00,114.91,115.07,114.86,114.97,4900.0,113.4466,113.6045,113.3972,113.5058,4900.0
2014-09-12 15:40:00,115.02,115.02,114.5,114.56,8200.0,113.5552,113.5552,113.0418,113.101,8200.0
2014-09-12 15:45:00,114.59,114.67,114.47,114.51,9300.0,113.1306,113.2096,113.0122,113.0517,9300.0
2014-09-12 15:50:00,114.49,114.8,114.4,114.56,20500.0,113.0319,113.338,112.9431,113.101,20500.0
2014-09-12 15:55:00,114.57,114.87,114.53,114.84,21100.0,113.1109,113.4071,113.0714,113.3775,21100.0
2014-09-15 09:30:00,114.83,115.08,114.13,114.13,4100.0,113.3676,113.6144,112.6765,112.6765,4100.0
2014-09-15 09:35:00,114.13,114.13,113.36,113.53,1300.0,112.6765,112.6765,111.9163,112.0841,1300.0
2014-09-15 09:40:00,113.51,113.55,113.13,113.55,2800.0,112.0644,112.1039,111.6892,112.1039,2800.0
2014-09-15 09:45:00,113.21,113.53,113.18,113.34,3000.0,111.7682,112.0841,111.7386,111.8966,3000.0
2014-09-15 09:50:00,113.46,113.62,113.33,113.57,7200.0,112.015,112.173,111.8867,112.1236,7200.0
2014-09-15 09:55:00,113.51,113.91,113.5,113.91,3900.0,112.0644,112.4593,112.0545,112.4593,3900.0
2014-09-15 10:00:00,113.8,113.8,113.5,113.56,3300.0,112.3507,112.3507,112.0545,112.1138,3300.0
2014-09-15 10:05:00,113.75,113.86,113.62,113.8,97900.0,112.3013,112.4099,112.173,112.3507,97900.0
2014-09-15 10:10:00,113.81,113.87,113.77,113.77,2900.0,112.3606,112.4198,112.3211,112.3211,2900.0
2014-09-15 10:15:00,113.8,113.89,113.8,113.89,3800.0,112.3507,112.4396,112.3507,112.4396,3800.0
2014-09-15 10:20:00,113.9,114.03,113.83,113.98,5800.0,112.4494,112.5778,112.3803,112.5284,5800.0
2014-09-15 10:25:00,113.98,114.17,113.92,114.16,7600.0,112.5284,112.716,112.4692,112.7061,7600.0
2014-09-15 10:30:00,114.12,114.34,114.0,114.24,11000.0,112.6666,112.8838,112.5482,112.7851,11000.0
2014-09-15 10:35:00,114.22,114.32,114.1,114.29,7300.0,112.7654,112.8641,112.6469,112.8345,7300.0
2014-09-15 10:40:00,114.25,114.29,113.71,113.79,7400.0,112.795,112.8345,112.2619,112.3408,7400.0
2014-09-15 10:45:00,113.77,113.77,113.23,113.37,4900.0,112.3211,112.3211,111.788,111.9262,4900.0
2014-09-15 10:50:00,113.28,113.53,113.26,113.38,3700.0,111.8373,112.0841,111.8176,111.9361,3700.0
2014-09-15 10:55:00,113.51,113.54,113.12,113.12,6100.0,112.0644,112.094,111.6794,111.6794,6100.0
2014-09-15 11:00:00,113.13,113.13,112.54,112.56,5100.0,111.6892,111.6892,111.1068,111.1265,5100.0
2014-09-15 11:05:00,112.62,112.62,112.02,112.02,16300.0,111.1857,111.1857,110.5934,110.5934,16300.0
2014-09-15 11:10:00,112.09,112.49,112.09,112.48,8300.0,110.6625,111.0574,110.6625,111.0475,8300.0
2014-09-15 11:15:00,112.43,112.5,112.13,112.13,6800.0,110.9982,111.0673,110.702,110.702,6800.0
2014-09-15 11:20:00,112.08,112.35,112.07,112.2,5500.0,110.6526,110.9192,110.6427,110.7711,5500.0
2014-09-15 11:25:00,112.19,112.51,112.09,112.51,7100.0,110.7612,111.0771,110.6625,111.0771,7100.0
2014-09-15 11:30:00,112.47,112.58,112.38,112.38,4800.0,111.0376,111.1462,110.9488,110.9488,4800.0
2014-09-15 11:35:00,112.38,112.43,112.22,112.27,9200.0,110.9488,110.9982,110.7908,110.8402,9200.0
2014-09-15 11:40:00,112.25,112.5,112.21,112.33,6400.0,110.8204,111.0673,110.781,110.8994,6400.0
2014-09-15 11:45:00,112.46,112.57,112.21,112.32,6500.0,111.0278,111.1364,110.781,110.8896,6500.0
2014-09-15 11:50:00,112.23,112.23,112.23,112.23,100.0,110.8007,110.8007,110.8007,110.8007,100.0
2014-09-15 11:55:00,112.12,112.22,112.0,112.07,3800.0,110.6921,110.7908,110.5736,110.6427,3800.0
2014-09-15 12:00:00,112.26,112.35,112.14,112.21,2900.0,110.8303,110.9192,110.7118,110.781,2900.0
2014-09-15 12:05:00,112.33,112.43,112.22,112.22,5200.0,110.8994,110.9982,110.7908,110.7908,5200.0
2014-09-15 12:10:00,112.2,112.2,112.2,112.2,300.0,110.7711,110.7711,110.7711,110.7711,300.0
2014-09-15 12:15:00,112.27,112.27,112.08,112.27,4500.0,110.8402,110.8402,110.6526,110.8402,4500.0
2014-09-15 12:20:00,112.27,112.27,112.12,112.12,900.0,110.8402,110.8402,110.6921,110.6921,900.0
2014-09-15 12:25:00,112.25,112.44,112.18,112.21,3300.0,110.8204,111.008,110.7513,110.781,3300.0
2014-09-15 12:30:00,112.28,112.67,112.26,112.67,10500.0,110.8501,111.2351,110.8303,111.2351,10500.0
2014-09-15 12:35:00,112.58,112.58,112.39,112.58,1800.0,111.1462,111.1462,110.9587,111.1462,1800.0
2014-09-15 12:40:00,112.56,112.56,112.51,112.51,800.0,111.1265,111.1265,111.0771,111.0771,800.0
2014-09-15 12:45:00,112.62,112.76,112.53,112.67,1800.0,111.1857,111.324,111.0969,111.2351,1800.0
2014-09-15 12:50:00,112.75,112.77,112.75,112.77,200.0,111.3141,111.3338,111.3141,111.3338,200.0
2014-09-15 12:55:00,112.71,112.87,112.48,112.87,9700.0,111.2746,111.4326,111.0475,111.4326,9700.0
2014-09-15 13:00:00,112.91,112.91,112.78,112.91,1700.0,111.472,111.472,111.3437,111.472,1700.0
2014-09-15 13:05:00,112.87,113.01,112.87,112.87,1300.0,111.4326,111.5708,111.4326,111.4326,1300.0
2014-09-15 13:10:00,112.83,112.96,112.47,112.61,6600.0,111.3931,111.5214,111.0376,111.1759,6600.0
2014-09-15 13:15:00,112.71,112.81,112.26,112.27,6100.0,111.2746,111.3733,110.8303,110.8402,6100.0
2014-09-15 13:20:00,112.18,112.26,111.6,111.6,8700.0,110.7513,110.8303,110.1787,110.1787,8700.0
2014-09-15 13:25:00,111.63,111.94,111.6,111.7,6500.0,110.2083,110.5144,110.1787,110.2775,6500.0
2014-09-15 13:30:00,111.67,111.98,111.53,111.95,7400.0,110.2478,110.5539,110.1096,110.5243,7400.0
2014-09-15 13:35:00,111.95,111.95,111.71,111.77,1700.0,110.5243,110.5243,110.2873,110.3466,1700.0
2014-09-15 13:40:00,111.77,111.92,111.7,111.92,2600.0,110.3466,110.4947,110.2775,110.4947,2600.0
2014-09-15 13:45:00,111.92,112.08,111.92,112.08,3600.0,110.4947,110.6526,110.4947,110.6526,3600.0
2014-09-15 13:50:00,112.01,112.03,111.91,111.97,7000.0,110.5835,110.6032,110.4848,110.544,7000.0
2014-09-15 13:55:00,111.97,112.06,111.85,112.0,5900.0,110.544,110.6329,110.4255,110.5736,5900.0
2014-09-15 14:00:00,112.02,112.1,111.9,112.03,1800.0,110.5934,110.6724,110.4749,110.6032,1800.0
2014-09-15 14:05:00,112.06,112.06,111.59,111.59,3700.0,110.6329,110.6329,110.1689,110.1689,3700.0
2014-09-15 14:10:00,111.51,111.58,111.5,111.5,1200.0,110.0899,110.159,110.08,110.08,1200.0
2014-09-15 14:15:00,111.51,111.66,111.46,111.58,4300.0,110.0899,110.238,110.0405,110.159,4300.0
2014-09-15 14:20:00,111.55,111.75,111.46,111.74,2100.0,110.1294,110.3268,110.0405,110.3169,2100.0
2014-09-15 14:25:00,111.76,112.26,111.76,112.26,1800.0,110.3367,110.8303,110.3367,110.8303,1800.0
2014-09-15 14:30:00,112.31,112.68,112.31,112.68,4200.0,110.8797,111.245,110.8797,111.245,4200.0
2014-09-15 14:35:00,112.74,113.02,112.74,113.02,5800.0,111.3042,111.5806,111.3042,111.5806,5800.0
2014-09-15 14:40:00,112.95,112.99,112.83,112.83,1900.0,111.5115,111.551,111.3931,111.3931,1900.0
2014-09-15 14:45:00,112.92,112.97,112.83,112.9,3500.0,111.4819,111.5313,111.3931,111.4622,3500.0
2014-09-15 14:50:00,112.9,112.91,112.63,112.63,1800.0,111.4622,111.472,111.1956,111.1956,1800.0
2014-09-15 14:55:00,112.65,112.68,112.46,112.67,2000.0,111.2154,111.245,111.0278,111.2351,2000.0
2014-09-15 15:00:00,112.7,112.79,112.7,112.79,300.0,111.2647,111.3536,111.2647,111.3536,300.0
2014-09-15 15:05:00,112.67,112.78,112.64,112.78,1300.0,111.2351,111.3437,111.2055,111.3437,1300.0
2014-09-15 15:10:00,112.67,112.78,112.54,112.54,2500.0,111.2351,111.3437,111.1068,111.1068,2500.0
2014-09-15 15:15:00,112.48,112.69,112.48,112.67,1500.0,111.0475,111.2548,111.0475,111.2351,1500.0
2014-09-15 15:20:00,112.66,112.88,112.66,112.71,5100.0,111.2252,111.4424,111.2252,111.2746,5100.0
2014-09-15 15:25:00,112.78,113.02,112.71,112.85,15000.0,111.3437,111.5806,111.2746,111.4128,15000.0
2014-09-15 15:30:00,112.85,112.92,112.84,112.91,4600.0,111.4128,111.4819,111.4029,111.472,4600.0
2014-09-15 15:35:00,112.93,112.93,112.57,112.69,1900.0,111.4918,111.4918,111.1364,111.2548,1900.0
2014-09-15 15:40:00,112.69,112.72,112.53,112.67,4000.0,111.2548,111.2845,111.0969,111.2351,4000.0
2014-09-15 15:45:00,112.66,112.67,112.29,112.3,3900.0,111.2252,111.2351,110.8599,110.8698,3900.0
2014-09-15 15:50:00,112.27,112.37,112.23,112.3,9500.0,110.8402,110.9389,110.8007,110.8698,9500.0
2014-09-15 15:55:00,112.31,112.44,112.15,112.28,14500.0,110.8797,111.008,110.7217,110.8501,14500.0
2014-09-16 09:30:00,112.18,113.03,111.41,112.24,2000.0,110.7513,111.5905,109.9911,110.8106,2000.0
2014-09-16 09:35:00,111.96,112.9,111.64,111.7,1000.0,110.5341,111.4622,110.2182,110.2775,1000.0
2014-09-16 09:40:00,111.71,112.54,111.71,112.47,1200.0,110.2873,111.1068,110.2873,111.0376,1200.0
2014-09-16 09:45:00,112.47,112.48,111.93,112.09,1100.0,111.0376,111.0475,110.5045,110.6625,1100.0
2014-09-16 09:50:00,112.17,112.64,112.13,112.64,2900.0,110.7415,111.2055,110.702,111.2055,2900.0
2014-09-16 09:55:00,112.55,113.18,112.2,112.88,5900.0,111.1166,111.7386,110.7711,111.4424,5900.0
2014-09-16 10:00:00,112.67,113.13,112.52,113.13,2900.0,111.2351,111.6892,111.087,111.6892,2900.0
2014-09-16 10:05:00,113.14,113.23,112.6,113.23,3300.0,111.6991,111.788,111.166,111.788,3300.0
2014-09-16 10:10:00,113.2,113.76,112.9,113.75,3100.0,111.7583,112.3112,111.4622,112.3013,3100.0
2014-09-16 10:15:00,113.74,113.74,113.04,113.04,6400.0,112.2915,112.2915,111.6004,111.6004,6400.0
2014-09-16 10:20:00,112.96,113.13,112.57,112.71,2000.0,111.5214,111.6892,111.1364,111.2746,2000.0
2014-09-16 10:25:00,112.51,112.57,112.24,112.57,2900.0,111.0771,111.1364,110.8106,111.1364,2900.0
2014-09-16 10:30:00,112.6,112.77,112.41,112.75,1100.0,111.166,111.3338,110.9784,111.3141,1100.0
2014-09-16 10:35:00,112.49,112.62,112.35,112.51,2700.0,111.0574,111.1857,110.9192,111.0771,2700.0
2014-09-16 10:40:00,112.64,112.64,112.16,112.16,6900.0,111.2055,111.2055,110.7316,110.7316,6900.0
2014-09-16 10:45:00,112.16,112.44,112.06,112.33,3400.0,110.7316,111.008,110.6329,110.8994,3400.0
2014-09-16 10:50:00,112.45,112.5,112.33,112.33,5200.0,111.0179,111.0673,110.8994,110.8994,5200.0
2014-09-16 10:55:00,112.33,112.33,111.55,111.55,5100.0,110.8994,110.8994,110.1294,110.1294,5100.0
2014-09-16 11:00:00,111.7,111.7,111.39,111.54,8000.0,110.2775,110.2775,109.9714,110.1195,8000.0
2014-09-16 11:05:00,111.51,111.6,111.45,111.55,1500.0,110.0899,110.1787,110.0306,110.1294,1500.0
2014-09-16 11:10:00,111.59,111.61,111.43,111.61,2200.0,110.1689,110.1886,110.0109,110.1886,2200.0
2014-09-16 11:15:00,111.67,111.98,111.67,111.87,6900.0,110.2478,110.5539,110.2478,110.4453,6900.0
2014-09-16 11:20:00,111.96,112.33,111.96,112.08,2700.0,110.5341,110.8994,110.5341,110.6526,2700.0
2014-09-16 11:25:00,112.18,112.43,112.07,112.27,6300.0,110.7513,110.9982,110.6427,110.8402,6300.0
2014-09-16 11:30:00,112.34,112.53,112.33,112.33,1300.0,110.9093,111.0969,110.8994,110.8994,1300.0
2014-09-16 11:35:00,112.32,113.16,112.2,112.98,22700.0,110.8896,111.7189,110.7711,111.5412,22700.0
2014-09-16 11:40:00,113.04,113.09,112.95,112.97,3200.0,111.6004,111.6497,111.5115,111.5313,3200.0
2014-09-16 11:45:00,112.9,112.92,112.76,112.83,1500.0,111.4622,111.4819,111.324,111.3931,1500.0
2014-09-16 11:50:00,112.86,113.01,112.84,112.99,1900.0,111.4227,111.5708,111.4029,111.551,1900.0
2014-09-16 11:55:00,112.81,112.92,112.77,112.84,1800.0,111.3733,111.4819,111.3338,111.4029,1800.0
2014-09-16 12:00:00,112.77,112.77,112.67,112.72,300.0,111.3338,111.3338,111.2351,111.2845,300.0
2014-09-16 12:05:00,112.69,112.69,112.32,112.32,900.0,111.2548,111.2548,110.8896,110.8896,900.0
2014-09-16 12:10:00,112.49,112.51,112.38,112.44,1000.0,111.0574,111.0771,110.9488,111.008,1000.0
2014-09-16 12:15:00,112.38,112.5,112.26,112.5,3800.0,110.9488,111.0673,110.8303,111.0673,3800.0
2014-09-16 12:20:00,112.58,112.59,112.58,112.59,400.0,111.1462,111.1561,111.1462,111.1561,400.0
2014-09-16 12:25:00,112.53,112.63,112.46,112.63,800.0,111.0969,111.1956,111.0278,111.1956,800.0
2014-09-16 12:30:00,112.56,112.8,112.56,112.8,2500.0,111.1265,111.3634,111.1265,111.3634,2500.0
2014-09-16 12:35:00,112.85,113.0,112.85,113.0,800.0,111.4128,111.5609,111.4128,111.5609,800.0
2014-09-16 12:40:00,113.12,113.12,112.85,112.85,300.0,111.6794,111.6794,111.4128,111.4128,300.0
2014-09-16 12:45:00,112.85,112.85,112.85,112.85,0.0,111.4128,111.4128,111.4128,111.4128,0.0
2014-09-16 12:50:00,112.84,112.85,112.78,112.85,400.0,111.4029,111.4128,111.3437,111.4128,400.0
2014-09-16 12:55:00,112.83,113.02,112.83,113.02,500.0,111.3931,111.5806,111.3931,111.5806,500.0
2014-09-16 13:00:00,112.82,113.17,112.82,113.06,6400.0,111.3832,111.7287,111.3832,111.6201,6400.0
2014-09-16 13:05:00,113.02,113.27,112.97,113.22,1400.0,111.5806,111.8275,111.5313,111.7781,1400.0
2014-09-16 13:10:00,113.22,113.22,113.22,113.22,0.0,111.7781,111.7781,111.7781,111.7781,0.0
2014-09-16 13:15:00,113.11,113.2,113.11,113.2,400.0,111.6695,111.7583,111.6695,111.7583,400.0
2014-09-16 13:20:00,113.1,113.31,113.09,113.18,1600.0,111.6596,111.8669,111.6497,111.7386,1600.0
2014-09-16 13:25:00,113.13,113.15,113.03,113.06,1700.0,111.6892,111.709,111.5905,111.6201,1700.0
2014-09-16 13:30:00,113.23,113.31,113.11,113.26,1400.0,111.788,111.8669,111.6695,111.8176,1400.0
2014-09-16 13:35:00,113.33,113.5,113.23,113.36,6100.0,111.8867,112.0545,111.788,111.9163,6100.0
2014-09-16 13:40:00,113.35,113.36,113.35,113.36,700.0,111.9064,111.9163,111.9064,111.9163,700.0
2014-09-16 13:45:00,113.26,113.27,113.19,113.19,600.0,111.8176,111.8275,111.7485,111.7485,600.0
2014-09-16 13:50:00,113.11,113.11,113.04,113.04,200.0,111.6695,111.6695,111.6004,111.6004,200.0
2014-09-16 13:55:00,113.03,113.03,113.0,113.01,500.0,111.5905,111.5905,111.5609,111.5708,500.0
2014-09-16 14:00:00,113.1,113.1,113.0,113.1,1000.0,111.6596,111.6596,111.5609,111.6596,1000.0
2014-09-16 14:05:00,113.12,113.29,113.12,113.24,1100.0,111.6794,111.8472,111.6794,111.7978,1100.0
2014-09-16 14:10:00,113.17,113.17,113.1,113.1,200.0,111.7287,111.7287,111.6596,111.6596,200.0
2014-09-16 14:15:00,113.1,113.1,113.1,113.1,0.0,111.6596,111.6596,111.6596,111.6596,0.0
2014-09-16 14:20:00,113.09,113.2,113.07,113.2,2000.0,111.6497,111.7583,111.63,111.7583,2000.0
2014-09-16 14:25:00,113.19,113.19,113.19,113.19,100.0,111.7485,111.7485,111.7485,111.7485,100.0
2014-09-16 14:30:00,113.19,113.36,113.15,113.32,10200.0,111.7485,111.9163,111.709,111.8768,10200.0
2014-09-16 14:35:00,113.23,113.23,113.16,113.16,200.0,111.788,111.788,111.7189,111.7189,200.0
2014-09-16 14:40:00,113.23,113.29,113.23,113.23,1000.0,111.788,111.8472,111.788,111.788,1000.0
2014-09-16 14:45:00,113.18,113.24,113.16,113.2,2400.0,111.7386,111.7978,111.7189,111.7583,2400.0
2014-09-16 14:50:00,113.23,113.29,113.17,113.27,700.0,111.788,111.8472,111.7287,111.8275,700.0
2014-09-16 14:55:00,113.39,113.4,113.24,113.28,1500.0,111.9459,111.9558,111.7978,111.8373,1500.0
2014-09-16 15:00:00,113.15,113.73,113.01,113.53,10800.0,111.709,112.2816,111.5708,112.0841,10800.0
2014-09-16 15:05:00,113.59,113.88,113.58,113.79,5400.0,112.1434,112.4297,112.1335,112.3408,5400.0
2014-09-16 15:10:00,113.78,113.78,113.63,113.7,2000.0,112.331,112.331,112.1829,112.252,2000.0
2014-09-16 15:15:00,113.75,113.8,113.53,113.6,2100.0,112.3013,112.3507,112.0841,112.1533,2100.0
2014-09-16 15:20:00,113.63,113.7,113.5,113.7,2800.0,112.1829,112.252,112.0545,112.252,2800.0
2014-09-16 15:25:00,113.81,113.89,113.61,113.61,1200.0,112.3606,112.4396,112.1631,112.1631,1200.0
2014-09-16 15:30:00,113.51,113.67,113.28,113.28,5000.0,112.0644,112.2224,111.8373,111.8373,5000.0
2014-09-16 15:35:00,113.29,113.45,113.18,113.22,6300.0,111.8472,112.0052,111.7386,111.7781,6300.0
2014-09-16 15:40:00,113.25,113.37,113.16,113.28,6100.0,111.8077,111.9262,111.7189,111.8373,6100.0
2014-09-16 15:45:00,113.31,113.49,113.29,113.35,10400.0,111.8669,112.0447,111.8472,111.9064,10400.0
2014-09-16 15:50:00,113.44,113.58,113.2,113.35,17000.0,111.9953,112.1335,111.7583,111.9064,17000.0
2014-09-16 15:55:00,113.36,113.48,113.22,113.44,15800.0,111.9163,112.0348,111.7781,111.9953,15800.0
2014-09-17 09:30:00,113.96,114.25,113.9,114.24,2800.0,112.5087,112.795,112.4494,112.7851,2800.0
2014-09-17 09:35:00,114.06,114.06,113.6,113.6,900.0,112.6074,112.6074,112.1533,112.1533,900.0
2014-09-17 09:40:00,113.62,113.62,113.22,113.22,700.0,112.173,112.173,111.7781,111.7781,700.0
2014-09-17 09:45:00,113.55,113.67,113.55,113.67,300.0,112.1039,112.2224,112.1039,112.2224,300.0
2014-09-17 09:50:00,113.63,113.63,113.41,113.41,400.0,112.1829,112.1829,111.9657,111.9657,400.0
2014-09-17 09:55:00,113.8,113.95,113.8,113.89,1700.0,112.3507,112.4988,112.3507,112.4396,1700.0
2014-09-17 10:00:00,113.59,113.85,113.59,113.85,200.0,112.1434,112.4001,112.1434,112.4001,200.0
2014-09-17 10:05:00,113.83,114.11,113.83,114.1,1900.0,112.3803,112.6568,112.3803,112.6469,1900.0
2014-09-17 10:10:00,114.19,114.34,113.87,114.17,7700.0,112.7357,112.8838,112.4198,112.716,7700.0
2014-09-17 10:15:00,114.17,114.17,114.17,114.17,0.0,112.716,112.716,112.716,112.716,0.0
2014-09-17 10:20:00,114.24,114.24,114.19,114.19,500.0,112.7851,112.7851,112.7357,112.7357,500.0
2014-09-17 10:25:00,114.25,114.31,114.2,114.31,700.0,112.795,112.8542,112.7456,112.8542,700.0
2014-09-17 10:30:00,114.46,114.46,114.46,114.46,100.0,113.0023,113.0023,113.0023,113.0023,100.0
2014-09-17 10:35:00,114.19,114.19,113.89,113.89,500.0,112.7357,112.7357,112.4396,112.4396,500.0
2014-09-17 10:40:00,113.79,113.79,113.57,113.57,1000.0,112.3408,112.3408,112.1236,112.1236,1000.0
2014-09-17 10:45:00,113.58,113.75,113.51,113.75,1500.0,112.1335,112.3013,112.0644,112.3013,1500.0
2014-09-17 10:50:00,113.89,113.89,113.67,113.67,500.0,112.4396,112.4396,112.2224,112.2224,500.0
2014-09-17 10:55:00,113.7,113.7,113.7,113.7,100.0,112.252,112.252,112.252,112.252,100.0
2014-09-17 11:00:00,113.77,113.78,113.77,113.77,500.0,112.3211,112.331,112.3211,112.3211,500.0
2014-09-17 11:05:00,113.86,113.86,113.57,113.65,900.0,112.4099,112.4099,112.1236,112.2026,900.0
2014-09-17 11:10:00,113.57,113.57,113.57,113.57,200.0,112.1236,112.1236,112.1236,112.1236,200.0
2014-09-17 11:15:00,113.57,113.57,113.57,113.57,0.0,112.1236,112.1236,112.1236,112.1236,0.0
2014-09-17 11:20:00,113.54,113.54,113.42,113.42,300.0,112.094,112.094,111.9755,111.9755,300.0
2014-09-17 11:25:00,113.4,113.54,113.4,113.54,300.0,111.9558,112.094,111.9558,112.094,300.0
2014-09-17 11:30:00,113.4,113.54,113.4,113.54,600.0,111.9558,112.094,111.9558,112.094,600.0
2014-09-17 11:35:00,113.44,113.44,113.34,113.34,500.0,111.9953,111.9953,111.8966,111.8966,500.0
2014-09-17 11:40:00,113.4,113.5,113.33,113.35,7400.0,111.9558,112.0545,111.8867,111.9064,7400.0
2014-09-17 11:45:00,113.4,113.6,113.39,113.44,3700.0,111.9558,112.1533,111.9459,111.9953,3700.0
2014-09-17 11:50:00,113.44,113.44,113.44,113.44,0.0,111.9953,111.9953,111.9953,111.9953,0.0
2014-09-17 11:55:00,113.61,113.62,113.61,113.62,300.0,112.1631,112.173,112.1631,112.173,300.0
2014-09-17 12:00:00,113.78,113.8,113.67,113.67,500.0,112.331,112.3507,112.2224,112.2224,500.0
2014-09-17 12:05:00,113.67,113.71,113.54,113.55,1800.0,112.2224,112.2619,112.094,112.1039,1800.0
2014-09-17 12:10:00,113.51,113.69,113.51,113.54,12200.0,112.0644,112.2421,112.0644,112.094,12200.0
2014-09-17 12:15:00,113.58,113.6,113.56,113.58,1100.0,112.1335,112.1533,112.1138,112.1335,1100.0
2014-09-17 12:20:00,113.57,113.73,113.57,113.59,2200.0,112.1236,112.2816,112.1236,112.1434,2200.0
2014-09-17 12:25:00,113.67,113.72,113.49,113.58,5100.0,112.2224,112.2717,112.0447,112.1335,5100.0
2014-09-17 12:30:00,113.63,113.64,113.53,113.55,6200.0,112.1829,112.1927,112.0841,112.1039,6200.0
2014-09-17 12:35:00,113.65,113.7,113.56,113.56,700.0,112.2026,112.252,112.1138,112.1138,700.0
2014-09-17 12:40:00,113.62,113.84,113.62,113.84,700.0,112.173,112.3902,112.173,112.3902,700.0
2014-09-17 12:45:00,113.71,113.78,113.71,113.76,300.0,112.2619,112.331,112.2619,112.3112,300.0
2014-09-17 12:50:00,113.78,113.78,113.77,113.78,300.0,112.331,112.331,112.3211,112.331,300.0
2014-09-17 12:55:00,113.68,113.82,113.66,113.66,800.0,112.2322,112.3705,112.2125,112.2125,800.0
2014-09-17 13:00:00,113.53,113.53,113.53,113.53,400.0,112.0841,112.0841,112.0841,112.0841,400.0
2014-09-17 13:05:00,113.49,113.54,113.49,113.49,700.0,112.0447,112.094,112.0447,112.0447,700.0
2014-09-17 13:10:00,113.49,113.57,113.39,113.53,5500.0,112.0447,112.1236,111.9459,112.0841,5500.0
2014-09-17 13:15:00,113.53,113.53,113.53,113.53,0.0,112.0841,112.0841,112.0841,112.0841,0.0
2014-09-17 13:20:00,113.38,113.41,113.38,113.41,200.0,111.9361,111.9657,111.9361,111.9657,200.0
2014-09-17 13:25:00,113.4,113.41,113.39,113.39,400.0,111.9558,111.9657,111.9459,111.9459,400.0
2014-09-17 13:30:00,113.38,113.38,113.38,113.38,300.0,111.9361,111.9361,111.9361,111.9361,300.0
2014-09-17 13:35:00,113.28,113.41,113.28,113.29,600.0,111.8373,111.9657,111.8373,111.8472,600.0
2014-09-17 13:40:00,113.34,113.58,113.33,113.36,5400.0,111.8966,112.1335,111.8867,111.9163,5400.0
2014-09-17 13:45:00,113.45,113.46,113.45,113.45,700.0,112.0052,112.015,112.0052,112.0052,700.0
2014-09-17 13:50:00,113.51,113.51,113.45,113.45,200.0,112.0644,112.0644,112.0052,112.0052,200.0
2014-09-17 13:55:00,113.45,113.45,113.45,113.45,0.0,112.0052,112.0052,112.0052,112.0052,0.0
2014-09-17 14:00:00,113.75,113.75,113.09,113.1,2800.0,112.3013,112.3013,111.6497,111.6596,2800.0
2014-09-17 14:05:00,113.12,113.62,113.12,113.56,4800.0,111.6794,112.173,111.6794,112.1138,4800.0
2014-09-17 14:10:00,113.87,114.15,113.87,114.11,1900.0,112.4198,112.6963,112.4198,112.6568,1900.0
2014-09-17 14:15:00,114.33,114.57,114.31,114.48,2200.0,112.874,113.1109,112.8542,113.022,2200.0
2014-09-17 14:20:00,114.5,114.6,114.22,114.46,2900.0,113.0418,113.1405,112.7654,113.0023,2900.0
2014-09-17 14:25:00,114.86,114.86,114.53,114.56,600.0,113.3972,113.3972,113.0714,113.101,600.0
2014-09-17 14:30:00,114.67,114.67,114.5,114.54,4400.0,113.2096,113.2096,113.0418,113.0813,4400.0
2014-09-17 14:35:00,114.55,114.61,114.5,114.54,4400.0,113.0912,113.1504,113.0418,113.0813,4400.0
2014-09-17 14:40:00,114.56,114.65,114.18,114.21,5300.0,113.101,113.1899,112.7259,112.7555,5300.0
2014-09-17 14:45:00,113.92,114.07,113.91,114.07,1900.0,112.4692,112.6173,112.4593,112.6173,1900.0
2014-09-17 14:50:00,114.19,114.26,114.01,114.24,1700.0,112.7357,112.8048,112.558,112.7851,1700.0
2014-09-17 14:55:00,114.22,114.22,114.14,114.14,200.0,112.7654,112.7654,112.6864,112.6864,200.0
2014-09-17 15:00:00,114.49,114.49,114.26,114.27,1600.0,113.0319,113.0319,112.8048,112.8147,1600.0
2014-09-17 15:05:00,114.46,114.62,114.24,114.29,2300.0,113.0023,113.1603,112.7851,112.8345,2300.0
2014-09-17 15:10:00,114.31,114.32,114.02,114.13,3800.0,112.8542,112.8641,112.5679,112.6765,3800.0
2014-09-17 15:15:00,114.17,114.3,114.12,114.3,1900.0,112.716,112.8443,112.6666,112.8443,1900.0
2014-09-17 15:20:00,114.19,114.19,113.8,113.85,3100.0,112.7357,112.7357,112.3507,112.4001,3100.0
2014-09-17 15:25:00,113.79,113.81,113.6,113.64,2800.0,112.3408,112.3606,112.1533,112.1927,2800.0
2014-09-17 15:30:00,113.78,113.83,113.51,113.58,3300.0,112.331,112.3803,112.0644,112.1335,3300.0
2014-09-17 15:35:00,113.49,113.49,113.32,113.32,1100.0,112.0447,112.0447,111.8768,111.8768,1100.0
2014-09-17 15:40:00,113.28,113.5,113.22,113.49,3100.0,111.8373,112.0545,111.7781,112.0447,3100.0
2014-09-17 15:45:00,113.49,113.52,113.26,113.34,3600.0,112.0447,112.0743,111.8176,111.8966,3600.0
2014-09-17 15:50:00,113.39,113.87,113.38,113.54,5900.0,111.9459,112.4198,111.9361,112.094,5900.0
2014-09-17 15:55:00,113.64,113.85,113.48,113.59,12200.0,112.1927,112.4001,112.0348,112.1434,12200.0
2014-09-18 09:30:00,113.72,114.28,113.66,114.28,2500.0,112.2717,112.8246,112.2125,112.8246,2500.0
2014-09-18 09:35:00,114.07,114.07,114.07,114.07,100.0,112.6173,112.6173,112.6173,112.6173,100.0
2014-09-18 09:40:00,114.66,114.66,114.66,114.66,100.0,113.1998,113.1998,113.1998,113.1998,100.0
2014-09-18 09:45:00,114.64,114.72,114.45,114.72,1000.0,113.18,113.259,112.9924,113.259,1000.0
2014-09-18 09:50:00,114.94,114.94,114.8,114.94,3300.0,113.4762,113.4762,113.338,113.4762,3300.0
2014-09-18 09:55:00,114.63,114.7,114.24,114.39,4000.0,113.1701,113.2392,112.7851,112.9332,4000.0
2014-09-18 10:00:00,114.31,114.4,114.09,114.16,3500.0,112.8542,112.9431,112.637,112.7061,3500.0
2014-09-18 10:05:00,114.16,114.32,113.84,114.12,7100.0,112.7061,112.8641,112.3902,112.6666,7100.0
2014-09-18 10:10:00,114.17,114.34,114.0,114.0,2400.0,112.716,112.8838,112.5482,112.5482,2400.0
2014-09-18 10:15:00,114.05,114.05,114.02,114.02,200.0,112.5975,112.5975,112.5679,112.5679,200.0
2014-09-18 10:20:00,114.15,114.22,114.15,114.22,400.0,112.6963,112.7654,112.6963,112.7654,400.0
2014-09-18 10:25:00,114.12,114.29,113.99,114.08,1700.0,112.6666,112.8345,112.5383,112.6271,1700.0
2014-09-18 10:30:00,114.13,114.19,114.13,114.17,500.0,112.6765,112.7357,112.6765,112.716,500.0
2014-09-18 10:35:00,114.15,114.21,114.04,114.08,1400.0,112.6963,112.7555,112.5877,112.6271,1400.0
2014-09-18 10:40:00,114.11,114.2,114.07,114.07,2600.0,112.6568,112.7456,112.6173,112.6173,2600.0
2014-09-18 10:45:00,114.19,114.32,114.07,114.18,1600.0,112.7357,112.8641,112.6173,112.7259,1600.0
2014-09-18 10:50:00,114.25,114.25,114.05,114.13,1500.0,112.795,112.795,112.5975,112.6765,1500.0
2014-09-18 10:55:00,114.05,114.05,113.75,113.78,1800.0,112.5975,112.5975,112.3013,112.331,1800.0
2014-09-18 11:00:00,113.62,113.7,113.48,113.64,7600.0,112.173,112.252,112.0348,112.1927,7600.0
2014-09-18 11:05:00,113.59,113.64,113.44,113.58,3400.0,112.1434,112.1927,111.9953,112.1335,3400.0
2014-09-18 11:10:00,113.44,113.52,113.16,113.37,9600.0,111.9953,112.0743,111.7189,111.9262,9600.0
2014-09-18 11:15:00,113.31,113.47,113.15,113.27,5000.0,111.8669,112.0249,111.709,111.8275,5000.0
2014-09-18 11:20:00,113.17,113.28,112.8,112.9,4600.0,111.7287,111.8373,111.3634,111.4622,4600.0
2014-09-18 11:25:00,113.01,113.09,112.82,112.82,2800.0,111.5708,111.6497,111.3832,111.3832,2800.0
2014-09-18 11:30:00,112.84,112.89,112.65,112.68,7800.0,111.4029,111.4523,111.2154,111.245,7800.0
2014-09-18 11:35:00,112.67,112.7,112.49,112.51,9500.0,111.2351,111.2647,111.0574,111.0771,9500.0
2014-09-18 11:40:00,112.53,112.55,112.45,112.47,3800.0,111.0969,111.1166,111.0179,111.0376,3800.0
2014-09-18 11:45:00,112.54,112.59,112.33,112.36,4900.0,111.1068,111.1561,110.8994,110.929,4900.0
2014-09-18 11:50:00,112.33,112.33,112.08,112.09,5100.0,110.8994,110.8994,110.6526,110.6625,5100.0
2014-09-18 11:55:00,112.08,112.27,112.03,112.27,3800.0,110.6526,110.8402,110.6032,110.8402,3800.0
2014-09-18 12:00:00,112.39,112.59,112.33,112.36,7400.0,110.9587,111.1561,110.8994,110.929,7400.0
2014-09-18 12:05:00,112.37,112.51,112.27,112.43,7400.0,110.9389,111.0771,110.8402,110.9982,7400.0
2014-09-18 12:10:00,112.42,112.48,112.38,112.38,2600.0,110.9883,111.0475,110.9488,110.9488,2600.0
2014-09-18 12:15:00,112.38,112.59,112.38,112.5,6800.0,110.9488,111.1561,110.9488,111.0673,6800.0
2014-09-18 12:20:00,112.46,112.55,112.45,112.45,2800.0,111.0278,111.1166,111.0179,111.0179,2800.0
2014-09-18 12:25:00,112.48,112.56,112.36,112.54,7400.0,111.0475,111.1265,110.929,111.1068,7400.0
2014-09-18 12:30:00,112.44,112.56,112.44,112.48,3300.0,111.008,111.1265,111.008,111.0475,3300.0
2014-09-18 12:35:00,112.49,112.54,112.31,112.31,2700.0,111.0574,111.1068,110.8797,110.8797,2700.0
2014-09-18 12:40:00,112.3,112.53,112.25,112.5,4500.0,110.8698,111.0969,110.8204,111.0673,4500.0
2014-09-18 12:45:00,112.38,112.5,112.35,112.48,3100.0,110.9488,111.0673,110.9192,111.0475,3100.0
2014-09-18 12:50:00,112.45,112.47,112.32,112.35,1500.0,111.0179,111.0376,110.8896,110.9192,1500.0
2014-09-18 12:55:00,112.32,112.35,112.19,112.32,3700.0,110.8896,110.9192,110.7612,110.8896,3700.0
2014-09-18 13:00:00,112.41,112.42,112.28,112.38,1000.0,110.9784,110.9883,110.8501,110.9488,1000.0
2014-09-18 13:05:00,112.38,112.38,111.83,111.83,6200.0,110.9488,110.9488,110.4058,110.4058,6200.0
2014-09-18 13:10:00,111.83,112.0,111.76,111.78,5200.0,110.4058,110.5736,110.3367,110.3564,5200.0
2014-09-18 13:15:00,111.78,111.79,111.57,111.59,13200.0,110.3564,110.3663,110.1491,110.1689,13200.0
2014-09-18 13:20:00,111.58,111.59,111.33,111.33,3600.0,110.159,110.1689,109.9122,109.9122,3600.0
2014-09-18 13:25:00,111.34,111.34,110.99,111.19,11400.0,109.922,109.922,109.5765,109.7739,11400.0
2014-09-18 13:30:00,111.13,111.53,111.13,111.53,2200.0,109.7147,110.1096,109.7147,110.1096,2200.0
2014-09-18 13:35:00,111.55,111.72,111.55,111.7,2700.0,110.1294,110.2972,110.1294,110.2775,2700.0
2014-09-18 13:40:00,111.91,111.91,111.79,111.85,300.0,110.4848,110.4848,110.3663,110.4255,300.0
2014-09-18 13:45:00,111.8,111.9,111.46,111.56,9400.0,110.3762,110.4749,110.0405,110.1392,9400.0
2014-09-18 13:50:00,111.63,111.75,111.57,111.75,5700.0,110.2083,110.3268,110.1491,110.3268,5700.0
2014-09-18 13:55:00,111.75,111.75,111.5,111.6,8000.0,110.3268,110.3268,110.08,110.1787,8000.0
2014-09-18 14:00:00,111.72,111.79,111.6,111.75,5900.0,110.2972,110.3663,110.1787,110.3268,5900.0
2014-09-18 14:05:00,111.71,112.15,111.7,112.12,9700.0,110.2873,110.7217,110.2775,110.6921,9700.0
2014-09-18 14:10:00,112.01,112.24,112.01,112.06,2700.0,110.5835,110.8106,110.5835,110.6329,2700.0
2014-09-18 14:15:00,112.04,112.12,111.93,112.06,4300.0,110.6131,110.6921,110.5045,110.6329,4300.0
2014-09-18 14:20:00,112.02,112.07,111.78,111.79,6200.0,110.5934,110.6427,110.3564,110.3663,6200.0
2014-09-18 14:25:00,111.79,112.02,111.69,111.75,3200.0,110.3663,110.5934,110.2676,110.3268,3200.0
2014-09-18 14:30:00,111.74,111.87,111.69,111.71,2100.0,110.3169,110.4453,110.2676,110.2873,2100.0
2014-09-18 14:35:00,111.72,111.75,111.48,111.52,5200.0,110.2972,110.3268,110.0603,110.0997,5200.0
2014-09-18 14:40:00,111.51,111.6,111.38,111.41,4700.0,110.0899,110.1787,109.9615,109.9911,4700.0
2014-09-18 14:45:00,111.42,111.49,111.33,111.34,3200.0,110.001,110.0701,109.9122,109.922,3200.0
2014-09-18 14:50:00,111.32,111.39,111.22,111.22,1900.0,109.9023,109.9714,109.8036,109.8036,1900.0
2014-09-18 14:55:00,111.22,111.49,111.22,111.42,5300.0,109.8036,110.0701,109.8036,110.001,5300.0
2014-09-18 15:00:00,111.42,111.58,111.42,111.52,4000.0,110.001,110.159,110.001,110.0997,4000.0
2014-09-18 15:05:00,111.54,111.65,111.5,111.58,1900.0,110.1195,110.2281,110.08,110.159,1900.0
2014-09-18 15:10:00,111.57,111.62,111.36,111.36,3300.0,110.1491,110.1985,109.9418,109.9418,3300.0
2014-09-18 15:15:00,111.37,111.57,111.34,111.54,5400.0,109.9517,110.1491,109.922,110.1195,5400.0
2014-09-18 15:20:00,111.49,111.59,111.48,111.59,6400.0,110.0701,110.1689,110.0603,110.1689,6400.0
2014-09-18 15:25:00,111.52,111.73,111.52,111.65,1100.0,110.0997,110.3071,110.0997,110.2281,1100.0
2014-09-18 15:30:00,111.74,111.84,111.66,111.72,14800.0,110.3169,110.4157,110.238,110.2972,14800.0
2014-09-18 15:35:00,111.75,111.94,111.75,111.77,9000.0,110.3268,110.5144,110.3268,110.3466,9000.0
2014-09-18 15:40:00,111.77,111.84,111.65,111.67,6700.0,110.3466,110.4157,110.2281,110.2478,6700.0
2014-09-18 15:45:00,111.68,111.83,111.53,111.74,20100.0,110.2577,110.4058,110.1096,110.3169,20100.0
2014-09-18 15:50:00,111.74,111.83,111.51,111.51,15500.0,110.3169,110.4058,110.0899,110.0899,15500.0
2014-09-18 15:55:00,111.53,111.78,111.5,111.65,21200.0,110.1096,110.3564,110.08,110.2281,21200.0
2014-09-19 09:30:00,111.87,112.83,111.87,112.83,2700.0,110.4453,111.3931,110.4453,111.3931,2700.0
2014-09-19 09:35:00,112.78,112.78,112.31,112.31,1700.0,111.3437,111.3437,110.8797,110.8797,1700.0
2014-09-19 09:40:00,112.08,112.08,111.55,111.55,500.0,110.6526,110.6526,110.1294,110.1294,500.0
2014-09-19 09:45:00,111.55,111.55,111.55,111.55,0.0,110.1294,110.1294,110.1294,110.1294,0.0
2014-09-19 09:50:00,111.74,111.84,111.72,111.72,2000.0,110.3169,110.4157,110.2972,110.2972,2000.0
2014-09-19 09:55:00,111.72,111.72,111.72,111.72,0.0,110.2972,110.2972,110.2972,110.2972,0.0
2014-09-19 10:00:00,111.81,111.81,111.66,111.66,800.0,110.3861,110.3861,110.238,110.238,800.0
2014-09-19 10:05:00,111.67,111.67,111.64,111.64,500.0,110.2478,110.2478,110.2182,110.2182,500.0
2014-09-19 10:10:00,111.52,111.58,111.36,111.4,3500.0,110.0997,110.159,109.9418,109.9813,3500.0
2014-09-19 10:15:00,111.59,111.96,111.59,111.86,4000.0,110.1689,110.5341,110.1689,110.4354,4000.0
2014-09-19 10:20:00,111.87,112.1,111.77,111.78,2200.0,110.4453,110.6724,110.3466,110.3564,2200.0
2014-09-19 10:25:00,111.93,111.93,111.83,111.83,300.0,110.5045,110.5045,110.4058,110.4058,300.0
2014-09-19 10:30:00,111.77,112.0,111.75,111.86,2300.0,110.3466,110.5736,110.3268,110.4354,2300.0
2014-09-19 10:35:00,111.85,111.9,111.61,111.9,3300.0,110.4255,110.4749,110.1886,110.4749,3300.0
2014-09-19 10:40:00,111.79,111.8,111.33,111.47,8700.0,110.3663,110.3762,109.9122,110.0504,8700.0
2014-09-19 10:45:00,111.51,111.71,111.33,111.56,8400.0,110.0899,110.2873,109.9122,110.1392,8400.0
2014-09-19 10:50:00,111.5,111.53,111.42,111.5,1200.0,110.08,110.1096,110.001,110.08,1200.0
2014-09-19 10:55:00,111.51,111.71,111.51,111.64,19900.0,110.0899,110.2873,110.0899,110.2182,19900.0
2014-09-19 11:00:00,111.64,111.84,111.61,111.75,29600.0,110.2182,110.4157,110.1886,110.3268,29600.0
2014-09-19 11:05:00,111.75,112.21,111.75,112.21,18800.0,110.3268,110.781,110.3268,110.781,18800.0
2014-09-19 11:10:00,112.24,112.3,112.12,112.12,2900.0,110.8106,110.8698,110.6921,110.6921,2900.0
2014-09-19 11:15:00,112.19,112.21,112.02,112.02,500.0,110.7612,110.781,110.5934,110.5934,500.0
2014-09-19 11:20:00,112.07,112.07,112.06,112.06,200.0,110.6427,110.6427,110.6329,110.6329,200.0
2014-09-19 11:25:00,112.16,112.32,112.06,112.15,1000.0,110.7316,110.8896,110.6329,110.7217,1000.0
2014-09-19 11:30:00,112.13,112.13,111.95,112.01,3700.0,110.702,110.702,110.5243,110.5835,3700.0
2014-09-19 11:35:00,112.03,112.22,112.03,112.2,4100.0,110.6032,110.7908,110.6032,110.7711,4100.0
2014-09-19 11:40:00,112.1,112.11,111.99,111.99,1100.0,110.6724,110.6822,110.5638,110.5638,1100.0
2014-09-19 11:45:00,112.11,112.18,112.11,112.18,200.0,110.6822,110.7513,110.6822,110.7513,200.0
2014-09-19 11:50:00,112.1,112.1,112.1,112.1,100.0,110.6724,110.6724,110.6724,110.6724,100.0
2014-09-19 11:55:00,112.09,112.2,112.07,112.2,500.0,110.6625,110.7711,110.6427,110.7711,500.0
2014-09-19 12:00:00,112.26,112.27,112.11,112.11,1400.0,110.8303,110.8402,110.6822,110.6822,1400.0
2014-09-19 12:05:00,112.01,112.01,111.87,111.9,5500.0,110.5835,110.5835,110.4453,110.4749,5500.0
2014-09-19 12:10:00,111.87,111.87,111.85,111.85,300.0,110.4453,110.4453,110.4255,110.4255,300.0
2014-09-19 12:15:00,111.74,111.76,111.74,111.76,1200.0,110.3169,110.3367,110.3169,110.3367,1200.0
2014-09-19 12:20:00,111.68,111.78,111.58,111.75,6300.0,110.2577,110.3564,110.159,110.3268,6300.0
2014-09-19 12:25:00,111.79,111.87,111.7,111.76,7400.0,110.3663,110.4453,110.2775,110.3367,7400.0
2014-09-19 12:30:00,111.82,111.91,111.64,111.72,13700.0,110.3959,110.4848,110.2182,110.2972,13700.0
2014-09-19 12:35:00,111.74,111.76,111.62,111.62,3400.0,110.3169,110.3367,110.1985,110.1985,3400.0
2014-09-19 12:40:00,111.61,111.82,111.61,111.71,6500.0,110.1886,110.3959,110.1886,110.2873,6500.0
2014-09-19 12:45:00,111.73,111.85,111.65,111.75,4100.0,110.3071,110.4255,110.2281,110.3268,4100.0
2014-09-19 12:50:00,111.75,111.75,111.7,111.74,1300.0,110.3268,110.3268,110.2775,110.3169,1300.0
2014-09-19 12:55:00,111.68,111.68,111.66,111.66,200.0,110.2577,110.2577,110.238,110.238,200.0
2014-09-19 13:00:00,111.66,111.66,111.66,111.66,0.0,110.238,110.238,110.238,110.238,0.0
2014-09-19 13:05:00,111.74,111.79,111.66,111.67,2500.0,110.3169,110.3663,110.238,110.2478,2500.0
2014-09-19 13:10:00,111.73,111.75,111.73,111.75,900.0,110.3071,110.3268,110.3071,110.3268,900.0
2014-09-19 13:15:00,111.62,111.7,111.55,111.7,1600.0,110.1985,110.2775,110.1294,110.2775,1600.0
2014-09-19 13:20:00,111.63,111.65,111.53,111.58,2900.0,110.2083,110.2281,110.1096,110.159,2900.0
2014-09-19 13:25:00,111.7,111.83,111.7,111.83,3500.0,110.2775,110.4058,110.2775,110.4058,3500.0
2014-09-19 13:30:00,111.69,111.98,111.61,111.93,18400.0,110.2676,110.5539,110.1886,110.5045,18400.0
2014-09-19 13:35:00,111.96,112.26,111.94,112.17,15600.0,110.5341,110.8303,110.5144,110.7415,15600.0
2014-09-19 13:40:00,112.12,112.12,111.95,111.95,15400.0,110.6921,110.6921,110.5243,110.5243,15400.0
2014-09-19 13:45:00,111.98,112.2,111.98,112.2,1500.0,110.5539,110.7711,110.5539,110.7711,1500.0
2014-09-19 13:50:00,112.2,112.2,112.2,112.2,0.0,110.7711,110.7711,110.7711,110.7711,0.0
2014-09-19 13:55:00,112.19,112.46,112.19,112.45,2800.0,110.7612,111.0278,110.7612,111.0179,2800.0
2014-09-19 14:00:00,112.4,112.52,112.34,112.52,1800.0,110.9685,111.087,110.9093,111.087,1800.0
2014-09-19 14:05:00,112.51,112.51,112.51,112.51,100.0,111.0771,111.0771,111.0771,111.0771,100.0
2014-09-19 14:10:00,112.44,112.44,112.41,112.41,500.0,111.008,111.008,110.9784,110.9784,500.0
2014-09-19 14:15:00,112.41,112.44,112.26,112.28,4800.0,110.9784,111.008,110.8303,110.8501,4800.0
2014-09-19 14:20:00,112.31,112.46,112.31,112.32,3500.0,110.8797,111.0278,110.8797,110.8896,3500.0
2014-09-19 14:25:00,112.27,112.44,112.25,112.44,7800.0,110.8402,111.008,110.8204,111.008,7800.0
2014-09-19 14:30:00,112.47,112.51,112.47,112.47,400.0,111.0376,111.0771,111.0376,111.0376,400.0
2014-09-19 14:35:00,112.44,112.44,112.44,112.44,100.0,111.008,111.008,111.008,111.008,100.0
2014-09-19 14:40:00,112.38,112.51,112.37,112.49,1500.0,110.9488,111.0771,110.9389,111.0574,1500.0
2014-09-19 14:45:00,112.5,112.55,112.46,112.54,1300.0,111.0673,111.1166,111.0278,111.1068,1300.0
2014-09-19 14:50:00,112.43,112.55,112.43,112.55,1600.0,110.9982,111.1166,110.9982,111.1166,1600.0
2014-09-19 14:55:00,112.45,112.48,112.44,112.48,500.0,111.0179,111.0475,111.008,111.0475,500.0
2014-09-19 15:00:00,112.46,112.48,112.42,112.48,900.0,111.0278,111.0475,110.9883,111.0475,900.0
2014-09-19 15:05:00,112.4,112.5,112.35,112.48,1000.0,110.9685,111.0673,110.9192,111.0475,1000.0
2014-09-19 15:10:00,112.42,112.48,112.41,112.48,400.0,110.9883,111.0475,110.9784,111.0475,400.0
2014-09-19 15:15:00,112.51,112.51,112.51,112.51,200.0,111.0771,111.0771,111.0771,111.0771,200.0
2014-09-19 15:20:00,112.41,112.42,112.31,112.41,1400.0,110.9784,110.9883,110.8797,110.9784,1400.0
2014-09-19 15:25:00,112.49,112.49,112.42,112.45,700.0,111.0574,111.0574,110.9883,111.0179,700.0
2014-09-19 15:30:00,112.48,112.5,112.37,112.44,2600.0,111.0475,111.0673,110.9389,111.008,2600.0
2014-09-19 15:35:00,112.39,112.44,112.25,112.27,2000.0,110.9587,111.008,110.8204,110.8402,2000.0
2014-09-19 15:40:00,112.32,112.42,112.32,112.39,2400.0,110.8896,110.9883,110.8896,110.9587,2400.0
2014-09-19 15:45:00,112.41,112.71,112.41,112.58,12400.0,110.9784,111.2746,110.9784,111.1462,12400.0
2014-09-19 15:50:00,112.56,112.64,112.49,112.5,4700.0,111.1265,111.2055,111.0574,111.0673,4700.0
2014-09-19 15:55:00,112.5,112.63,112.38,112.57,9100.0,111.0673,111.1956,110.9488,111.1364,9100.0
2014-09-22 09:30:00,112.69,113.72,112.6,112.89,7800.0,111.2548,112.2717,111.166,111.4523,7800.0
2014-09-22 09:35:00,113.09,113.09,112.11,112.11,3500.0,111.6497,111.6497,110.6822,110.6822,3500.0
2014-09-22 09:40:00,112.29,112.49,112.28,112.48,3600.0,110.8599,111.0574,110.8501,111.0475,3600.0
2014-09-22 09:45:00,112.48,112.59,112.45,112.48,3100.0,111.0475,111.1561,111.0179,111.0475,3100.0
2014-09-22 09:50:00,112.5,112.5,112.2,112.45,12800.0,111.0673,111.0673,110.7711,111.0179,12800.0
2014-09-22 09:55:00,112.41,112.48,112.14,112.34,3500.0,110.9784,111.0475,110.7118,110.9093,3500.0
2014-09-22 10:00:00,112.36,112.37,112.08,112.18,4500.0,110.929,110.9389,110.6526,110.7513,4500.0
2014-09-22 10:05:00,112.02,112.3,112.02,112.3,900.0,110.5934,110.8698,110.5934,110.8698,900.0
2014-09-22 10:10:00,112.31,112.48,112.16,112.32,2500.0,110.8797,111.0475,110.7316,110.8896,2500.0
2014-09-22 10:15:00,112.32,112.49,112.32,112.37,6500.0,110.8896,111.0574,110.8896,110.9389,6500.0
2014-09-22 10:20:00,112.33,112.47,112.33,112.33,5100.0,110.8994,111.0376,110.8994,110.8994,5100.0
2014-09-22 10:25:00,112.12,112.23,111.5,111.5,12300.0,110.6921,110.8007,110.08,110.08,12300.0
2014-09-22 10:30:00,111.66,111.66,111.32,111.32,700.0,110.238,110.238,109.9023,109.9023,700.0
2014-09-22 10:35:00,111.23,111.34,111.04,111.33,2700.0,109.8134,109.922,109.6259,109.9122,2700.0
2014-09-22 10:40:00,111.18,111.3,111.07,111.22,6000.0,109.7641,109.8825,109.6555,109.8036,6000.0
2014-09-22 10:45:00,111.22,111.68,111.21,111.51,11900.0,109.8036,110.2577,109.7937,110.0899,11900.0
2014-09-22 10:50:00,111.52,111.74,111.46,111.74,13900.0,110.0997,110.3169,110.0405,110.3169,13900.0
2014-09-22 10:55:00,111.66,111.87,111.64,111.72,2600.0,110.238,110.4453,110.2182,110.2972,2600.0
2014-09-22 11:00:00,111.68,112.01,111.61,112.01,7000.0,110.2577,110.5835,110.1886,110.5835,7000.0
2014-09-22 11:05:00,111.82,112.0,111.52,111.96,8900.0,110.3959,110.5736,110.0997,110.5341,8900.0
2014-09-22 11:10:00,111.93,112.05,111.81,112.03,22400.0,110.5045,110.623,110.3861,110.6032,22400.0
2014-09-22 11:15:00,111.98,112.33,111.75,111.75,44200.0,110.5539,110.8994,110.3268,110.3268,44200.0
2014-09-22 11:20:00,111.75,112.04,111.71,111.71,4200.0,110.3268,110.6131,110.2873,110.2873,4200.0
2014-09-22 11:25:00,111.71,111.85,111.4,111.4,4800.0,110.2873,110.4255,109.9813,109.9813,4800.0
2014-09-22 11:30:00,111.31,111.4,111.11,111.13,1800.0,109.8924,109.9813,109.695,109.7147,1800.0
2014-09-22 11:35:00,111.14,111.32,111.14,111.22,2500.0,109.7246,109.9023,109.7246,109.8036,2500.0
2014-09-22 11:40:00,111.15,111.43,111.15,111.43,700.0,109.7345,110.0109,109.7345,110.0109,700.0
2014-09-22 11:45:00,111.33,111.37,111.09,111.09,2500.0,109.9122,109.9517,109.6752,109.6752,2500.0
2014-09-22 11:50:00,111.24,111.25,111.02,111.11,3800.0,109.8233,109.8332,109.6061,109.695,3800.0
2014-09-22 11:55:00,111.1,111.17,110.95,111.04,2500.0,109.6851,109.7542,109.537,109.6259,2500.0
2014-09-22 12:00:00,111.1,111.12,110.79,110.79,5700.0,109.6851,109.7048,109.379,109.379,5700.0
2014-09-22 12:05:00,110.9,110.92,110.9,110.92,1600.0,109.4876,109.5074,109.4876,109.5074,1600.0
2014-09-22 12:10:00,110.86,111.11,110.86,111.11,4900.0,109.4481,109.695,109.4481,109.695,4900.0
2014-09-22 12:15:00,111.02,111.35,111.02,111.22,1700.0,109.6061,109.9319,109.6061,109.8036,1700.0
2014-09-22 12:20:00,111.15,111.51,111.15,111.23,2600.0,109.7345,110.0899,109.7345,109.8134,2600.0
2014-09-22 12:25:00,111.3,111.31,111.2,111.21,2200.0,109.8825,109.8924,109.7838,109.7937,2200.0
2014-09-22 12:30:00,111.21,111.31,111.1,111.13,3700.0,109.7937,109.8924,109.6851,109.7147,3700.0
2014-09-22 12:35:00,111.1,111.2,111.1,111.14,700.0,109.6851,109.7838,109.6851,109.7246,700.0
2014-09-22 12:40:00,111.13,111.18,111.05,111.14,1600.0,109.7147,109.7641,109.6357,109.7246,1600.0
2014-09-22 12:45:00,111.2,111.29,110.95,111.0,8700.0,109.7838,109.8727,109.537,109.5864,8700.0
2014-09-22 12:50:00,110.88,111.0,110.88,111.0,500.0,109.4679,109.5864,109.4679,109.5864,500.0
2014-09-22 12:55:00,110.96,110.99,110.81,110.9,2000.0,109.5469,109.5765,109.3988,109.4876,2000.0
2014-09-22 13:00:00,110.99,110.99,110.95,110.95,500.0,109.5765,109.5765,109.537,109.537,500.0
2014-09-22 13:05:00,110.91,111.03,110.91,111.03,1000.0,109.4975,109.616,109.4975,109.616,1000.0
2014-09-22 13:10:00,110.94,110.94,110.59,110.66,4600.0,109.5271,109.5271,109.1816,109.2507,4600.0
2014-09-22 13:15:00,110.81,110.81,110.69,110.79,1200.0,109.3988,109.3988,109.2803,109.379,1200.0
2014-09-22 13:20:00,110.78,110.84,110.64,110.72,5800.0,109.3692,109.4284,109.231,109.3099,5800.0
2014-09-22 13:25:00,110.73,111.0,110.73,110.8,12100.0,109.3198,109.5864,109.3198,109.3889,12100.0
2014-09-22 13:30:00,110.96,111.05,110.85,110.85,3500.0,109.5469,109.6357,109.4383,109.4383,3500.0
2014-09-22 13:35:00,110.85,111.11,110.73,111.07,11900.0,109.4383,109.695,109.3198,109.6555,11900.0
2014-09-22 13:40:00,111.1,111.26,111.08,111.11,1700.0,109.6851,109.8431,109.6653,109.695,1700.0
2014-09-22 13:45:00,111.02,111.48,111.02,111.48,1400.0,109.6061,110.0603,109.6061,110.0603,1400.0
2014-09-22 13:50:00,111.45,111.45,111.2,111.37,1300.0,110.0306,110.0306,109.7838,109.9517,1300.0
2014-09-22 13:55:00,111.29,111.29,111.17,111.22,800.0,109.8727,109.8727,109.7542,109.8036,800.0
2014-09-22 14:00:00,111.27,111.27,111.16,111.16,1000.0,109.8529,109.8529,109.7443,109.7443,1000.0
2014-09-22 14:05:00,111.22,111.22,111.0,111.0,200.0,109.8036,109.8036,109.5864,109.5864,200.0
2014-09-22 14:10:00,111.25,111.25,111.09,111.13,1500.0,109.8332,109.8332,109.6752,109.7147,1500.0
2014-09-22 14:15:00,111.24,111.36,111.01,111.01,9600.0,109.8233,109.9418,109.5962,109.5962,9600.0
2014-09-22 14:20:00,111.18,111.25,111.05,111.05,1100.0,109.7641,109.8332,109.6357,109.6357,1100.0
2014-09-22 14:25:00,111.05,111.12,110.95,111.02,2300.0,109.6357,109.7048,109.537,109.6061,2300.0
2014-09-22 14:30:00,110.93,111.09,110.93,111.09,6200.0,109.5173,109.6752,109.5173,109.6752,6200.0
2014-09-22 14:35:00,111.08,111.14,111.03,111.09,1200.0,109.6653,109.7246,109.616,109.6752,1200.0
2014-09-22 14:40:00,111.01,111.03,111.01,111.01,800.0,109.5962,109.616,109.5962,109.5962,800.0
2014-09-22 14:45:00,111.14,111.38,111.14,111.38,1600.0,109.7246,109.9615,109.7246,109.9615,1600.0
2014-09-22 14:50:00,111.42,111.47,110.99,111.02,7200.0,110.001,110.0504,109.5765,109.6061,7200.0
2014-09-22 14:55:00,111.07,111.22,111.07,111.09,1300.0,109.6555,109.8036,109.6555,109.6752,1300.0
2014-09-22 15:00:00,111.17,111.44,111.12,111.42,3900.0,109.7542,110.0208,109.7048,110.001,3900.0
2014-09-22 15:05:00,111.3,111.41,111.27,111.41,2500.0,109.8825,109.9911,109.8529,109.9911,2500.0
2014-09-22 15:10:00,111.38,111.39,111.25,111.26,3500.0,109.9615,109.9714,109.8332,109.8431,3500.0
2014-09-22 15:15:00,111.3,111.36,111.2,111.26,2900.0,109.8825,109.9418,109.7838,109.8431,2900.0
2014-09-22 15:20:00,111.25,111.43,111.25,111.43,1500.0,109.8332,110.0109,109.8332,110.0109,1500.0
2014-09-22 15:25:00,111.36,111.63,111.28,111.63,6500.0,109.9418,110.2083,109.8628,110.2083,6500.0
2014-09-22 15:30:00,111.63,111.73,111.34,111.43,9800.0,110.2083,110.3071,109.922,110.0109,9800.0
2014-09-22 15:35:00,111.41,111.46,111.39,111.46,2200.0,109.9911,110.0405,109.9714,110.0405,2200.0
2014-09-22 15:40:00,111.39,111.56,111.36,111.36,5200.0,109.9714,110.1392,109.9418,109.9418,5200.0
2014-09-22 15:45:00,111.33,111.33,111.09,111.17,7400.0,109.9122,109.9122,109.6752,109.7542,7400.0
2014-09-22 15:50:00,111.13,111.13,110.92,110.97,8400.0,109.7147,109.7147,109.5074,109.5567,8400.0
2014-09-22 15:55:00,111.0,111.07,110.82,110.86,11600.0,109.5864,109.6555,109.4087,109.4481,11600.0
2014-09-23 09:30:00,110.28,111.54,110.0,110.76,14700.0,108.8755,110.1195,108.5991,109.3494,14700.0
2014-09-23 09:35:00,110.69,111.45,110.69,111.4,3000.0,109.2803,110.0306,109.2803,109.9813,3000.0
2014-09-23 09:40:00,111.82,111.82,111.47,111.47,900.0,110.3959,110.3959,110.0504,110.0504,900.0
2014-09-23 09:45:00,111.48,111.73,111.48,111.59,6800.0,110.0603,110.3071,110.0603,110.1689,6800.0
2014-09-23 09:50:00,111.57,111.62,111.43,111.54,5600.0,110.1491,110.1985,110.0109,110.1195,5600.0
2014-09-23 09:55:00,111.5,111.63,111.38,111.44,4600.0,110.08,110.2083,109.9615,110.0208,4600.0
2014-09-23 10:00:00,111.55,111.59,111.42,111.42,6200.0,110.1294,110.1689,110.001,110.001,6200.0
2014-09-23 10:05:00,111.46,111.57,111.34,111.34,7200.0,110.0405,110.1491,109.922,109.922,7200.0
2014-09-23 10:10:00,111.31,111.59,111.24,111.47,3200.0,109.8924,110.1689,109.8233,110.0504,3200.0
2014-09-23 10:15:00,111.11,111.58,111.11,111.58,1500.0,109.695,110.159,109.695,110.159,1500.0
2014-09-23 10:20:00,111.42,111.55,111.25,111.26,13700.0,110.001,110.1294,109.8332,109.8431,13700.0
2014-09-23 10:25:00,111.17,111.31,110.95,110.99,5800.0,109.7542,109.8924,109.537,109.5765,5800.0
2014-09-23 10:30:00,110.92,111.17,110.92,111.01,3400.0,109.5074,109.7542,109.5074,109.5962,3400.0
2014-09-23 10:35:00,110.99,111.44,110.99,111.08,13200.0,109.5765,110.0208,109.5765,109.6653,13200.0
2014-09-23 10:40:00,111.07,111.15,110.84,111.12,18500.0,109.6555,109.7345,109.4284,109.7048,18500.0
2014-09-23 10:45:00,111.07,111.2,110.91,111.13,12800.0,109.6555,109.7838,109.4975,109.7147,12800.0
2014-09-23 10:50:00,111.07,111.25,110.99,111.11,13200.0,109.6555,109.8332,109.5765,109.695,13200.0
2014-09-23 10:55:00,111.1,111.18,111.04,111.17,2700.0,109.6851,109.7641,109.6259,109.7542,2700.0
2014-09-23 11:00:00,111.17,111.5,111.15,111.45,3700.0,109.7542,110.08,109.7345,110.0306,3700.0
2014-09-23 11:05:00,111.33,111.5,111.32,111.5,2000.0,109.9122,110.08,109.9023,110.08,2000.0
2014-09-23 11:10:00,111.36,111.36,111.19,111.24,1800.0,109.9418,109.9418,109.7739,109.8233,1800.0
2014-09-23 11:15:00,111.43,111.48,111.28,111.3,3500.0,110.0109,110.0603,109.8628,109.8825,3500.0
2014-09-23 11:20:00,111.35,111.54,111.28,111.42,9100.0,109.9319,110.1195,109.8628,110.001,9100.0
2014-09-23 11:25:00,111.46,111.52,111.29,111.37,2900.0,110.0405,110.0997,109.8727,109.9517,2900.0
2014-09-23 11:30:00,111.41,111.46,111.12,111.25,7600.0,109.9911,110.0405,109.7048,109.8332,7600.0
2014-09-23 11:35:00,111.15,111.49,111.15,111.48,10700.0,109.7345,110.0701,109.7345,110.0603,10700.0
2014-09-23 11:40:00,111.49,111.49,111.22,111.27,2400.0,110.0701,110.0701,109.8036,109.8529,2400.0
2014-09-23 11:45:00,111.31,111.37,111.16,111.26,1800.0,109.8924,109.9517,109.7443,109.8431,1800.0
2014-09-23 11:50:00,111.3,111.49,111.29,111.49,2800.0,109.8825,110.0701,109.8727,110.0701,2800.0
2014-09-23 11:55:00,111.46,111.52,111.19,111.38,13300.0,110.0405,110.0997,109.7739,109.9615,13300.0
2014-09-23 12:00:00,111.37,111.4,111.3,111.31,2500.0,109.9517,109.9813,109.8825,109.8924,2500.0
2014-09-23 12:05:00,111.22,111.39,111.14,111.28,6600.0,109.8036,109.9714,109.7246,109.8628,6600.0
2014-09-23 12:10:00,111.34,111.38,111.2,111.3,5800.0,109.922,109.9615,109.7838,109.8825,5800.0
2014-09-23 12:15:00,111.33,111.47,111.3,111.38,10300.0,109.9122,110.0504,109.8825,109.9615,10300.0
2014-09-23 12:20:00,111.38,111.59,111.35,111.48,12200.0,109.9615,110.1689,109.9319,110.0603,12200.0
2014-09-23 12:25:00,111.42,111.55,111.41,111.48,4300.0,110.001,110.1294,109.9911,110.0603,4300.0
2014-09-23 12:30:00,111.55,111.63,111.5,111.55,1000.0,110.1294,110.2083,110.08,110.1294,1000.0
2014-09-23 12:35:00,111.59,111.66,111.55,111.55,3200.0,110.1689,110.238,110.1294,110.1294,3200.0
2014-09-23 12:40:00,111.55,111.69,111.55,111.67,2100.0,110.1294,110.2676,110.1294,110.2478,2100.0
2014-09-23 12:45:00,111.61,111.67,111.46,111.46,1700.0,110.1886,110.2478,110.0405,110.0405,1700.0
2014-09-23 12:50:00,111.47,111.48,111.47,111.48,700.0,110.0504,110.0603,110.0504,110.0603,700.0
2014-09-23 12:55:00,111.4,111.42,111.35,111.37,1000.0,109.9813,110.001,109.9319,109.9517,1000.0
2014-09-23 13:00:00,111.4,111.4,111.07,111.12,6800.0,109.9813,109.9813,109.6555,109.7048,6800.0
2014-09-23 13:05:00,111.27,111.3,110.95,110.95,13700.0,109.8529,109.8825,109.537,109.537,13700.0
2014-09-23 13:10:00,110.95,111.33,110.94,111.24,3200.0,109.537,109.9122,109.5271,109.8233,3200.0
2014-09-23 13:15:00,111.12,111.12,110.98,111.03,1200.0,109.7048,109.7048,109.5666,109.616,1200.0
2014-09-23 13:20:00,111.13,111.19,111.1,111.11,2000.0,109.7147,109.7739,109.6851,109.695,2000.0
2014-09-23 13:25:00,111.07,111.22,110.98,111.01,6500.0,109.6555,109.8036,109.5666,109.5962,6500.0
2014-09-23 13:30:00,111.11,111.18,110.97,111.14,13700.0,109.695,109.7641,109.5567,109.7246,13700.0
2014-09-23 13:35:00,111.15,111.2,111.06,111.2,2200.0,109.7345,109.7838,109.6456,109.7838,2200.0
2014-09-23 13:40:00,111.25,111.26,111.13,111.13,2600.0,109.8332,109.8431,109.7147,109.7147,2600.0
2014-09-23 13:45:00,111.13,111.13,111.05,111.07,400.0,109.7147,109.7147,109.6357,109.6555,400.0
2014-09-23 13:50:00,111.01,111.06,110.89,111.03,5400.0,109.5962,109.6456,109.4778,109.616,5400.0
2014-09-23 13:55:00,111.01,111.01,110.59,110.59,6800.0,109.5962,109.5962,109.1816,109.1816,6800.0
2014-09-23 14:00:00,110.7,110.94,110.7,110.94,2700.0,109.2902,109.5271,109.2902,109.5271,2700.0
2014-09-23 14:05:00,110.93,110.93,110.74,110.77,1100.0,109.5173,109.5173,109.3297,109.3593,1100.0
2014-09-23 14:10:00,110.82,110.96,110.68,110.7,1600.0,109.4087,109.5469,109.2704,109.2902,1600.0
2014-09-23 14:15:00,110.83,111.01,110.81,110.95,12400.0,109.4185,109.5962,109.3988,109.537,12400.0
2014-09-23 14:20:00,111.0,111.05,110.9,111.01,18200.0,109.5864,109.6357,109.4876,109.5962,18200.0
2014-09-23 14:25:00,110.97,111.12,110.93,111.09,8000.0,109.5567,109.7048,109.5173,109.6752,8000.0
2014-09-23 14:30:00,111.06,111.24,111.06,111.07,3400.0,109.6456,109.8233,109.6456,109.6555,3400.0
2014-09-23 14:35:00,111.07,111.1,111.02,111.07,700.0,109.6555,109.6851,109.6061,109.6555,700.0
2014-09-23 14:40:00,111.12,111.12,111.01,111.01,300.0,109.7048,109.7048,109.5962,109.5962,300.0
2014-09-23 14:45:00,111.14,111.18,111.05,111.05,800.0,109.7246,109.7641,109.6357,109.6357,800.0
2014-09-23 14:50:00,111.06,111.06,110.98,110.98,1900.0,109.6456,109.6456,109.5666,109.5666,1900.0
2014-09-23 14:55:00,110.99,111.01,110.87,110.95,3500.0,109.5765,109.5962,109.458,109.537,3500.0
2014-09-23 15:00:00,110.95,111.04,110.9,110.93,12400.0,109.537,109.6259,109.4876,109.5173,12400.0
2014-09-23 15:05:00,110.93,111.0,110.89,111.0,3500.0,109.5173,109.5864,109.4778,109.5864,3500.0
2014-09-23 15:10:00,111.03,111.04,110.95,111.04,5300.0,109.616,109.6259,109.537,109.6259,5300.0
2014-09-23 15:15:00,111.03,111.08,110.94,110.96,8500.0,109.616,109.6653,109.5271,109.5469,8500.0
2014-09-23 15:20:00,110.95,111.28,110.95,111.28,8000.0,109.537,109.8628,109.537,109.8628,8000.0
2014-09-23 15:25:00,111.28,111.63,111.28,111.63,1600.0,109.8628,110.2083,109.8628,110.2083,1600.0
2014-09-23 15:30:00,111.65,111.65,111.28,111.36,8900.0,110.2281,110.2281,109.8628,109.9418,8900.0
2014-09-23 15:35:00,111.36,111.43,111.29,111.29,2500.0,109.9418,110.0109,109.8727,109.8727,2500.0
2014-09-23 15:40:00,111.36,111.37,111.23,111.32,4400.0,109.9418,109.9517,109.8134,109.9023,4400.0
2014-09-23 15:45:00,111.23,111.37,111.22,111.29,3300.0,109.8134,109.9517,109.8036,109.8727,3300.0
2014-09-23 15:50:00,111.28,111.29,110.94,111.04,10700.0,109.8628,109.8727,109.5271,109.6259,10700.0
2014-09-23 15:55:00,110.99,111.22,110.89,110.99,14200.0,109.5765,109.8036,109.4778,109.5765,14200.0
2014-09-24 09:30:00,111.19,112.18,111.19,112.18,700.0,109.7739,110.7513,109.7739,110.7513,700.0
2014-09-24 09:35:00,111.97,111.97,111.97,111.97,100.0,110.544,110.544,110.544,110.544,100.0
2014-09-24 09:40:00,110.99,111.37,110.99,111.12,2100.0,109.5765,109.9517,109.5765,109.7048,2100.0
2014-09-24 09:45:00,111.07,111.28,110.73,111.28,6100.0,109.6555,109.8628,109.3198,109.8628,6100.0
2014-09-24 09:50:00,111.28,111.35,111.28,111.35,1500.0,109.8628,109.9319,109.8628,109.9319,1500.0
2014-09-24 09:55:00,111.48,111.56,111.48,111.56,600.0,110.0603,110.1392,110.0603,110.1392,600.0
2014-09-24 10:00:00,111.86,111.87,111.6,111.8,1100.0,110.4354,110.4453,110.1787,110.3762,1100.0
2014-09-24 10:05:00,111.83,111.83,111.51,111.51,400.0,110.4058,110.4058,110.0899,110.0899,400.0
2014-09-24 10:10:00,111.62,111.62,111.58,111.58,200.0,110.1985,110.1985,110.159,110.159,200.0
2014-09-24 10:15:00,111.43,111.48,111.39,111.48,1400.0,110.0109,110.0603,109.9714,110.0603,1400.0
2014-09-24 10:20:00,111.28,111.41,111.17,111.41,2300.0,109.8628,109.9911,109.7542,109.9911,2300.0
2014-09-24 10:25:00,111.51,111.7,111.51,111.6,1200.0,110.0899,110.2775,110.0899,110.1787,1200.0
2014-09-24 10:30:00,111.79,111.85,111.57,111.85,900.0,110.3663,110.4255,110.1491,110.4255,900.0
2014-09-24 10:35:00,111.84,111.88,111.37,111.53,4800.0,110.4157,110.4552,109.9517,110.1096,4800.0
2014-09-24 10:40:00,111.48,111.65,111.28,111.28,2500.0,110.0603,110.2281,109.8628,109.8628,2500.0
2014-09-24 10:45:00,111.5,111.5,111.32,111.32,300.0,110.08,110.08,109.9023,109.9023,300.0
2014-09-24 10:50:00,111.29,111.29,111.2,111.2,300.0,109.8727,109.8727,109.7838,109.7838,300.0
2014-09-24 10:55:00,111.19,111.28,111.01,111.01,11400.0,109.7739,109.8628,109.5962,109.5962,11400.0
2014-09-24 11:00:00,111.02,111.05,110.71,110.86,13700.0,109.6061,109.6357,109.3001,109.4481,13700.0
2014-09-24 11:05:00,110.86,111.28,110.86,111.28,8900.0,109.4481,109.8628,109.4481,109.8628,8900.0
2014-09-24 11:10:00,111.25,111.25,111.21,111.25,500.0,109.8332,109.8332,109.7937,109.8332,500.0
2014-09-24 11:15:00,111.25,111.27,111.25,111.27,500.0,109.8332,109.8529,109.8332,109.8529,500.0
2014-09-24 11:20:00,111.27,111.39,111.13,111.39,2400.0,109.8529,109.9714,109.7147,109.9714,2400.0
2014-09-24 11:25:00,111.34,111.36,111.23,111.23,3900.0,109.922,109.9418,109.8134,109.8134,3900.0
2014-09-24 11:30:00,111.2,111.28,111.2,111.28,200.0,109.7838,109.8628,109.7838,109.8628,200.0
2014-09-24 11:35:00,111.21,111.48,111.21,111.48,3200.0,109.7937,110.0603,109.7937,110.0603,3200.0
2014-09-24 11:40:00,111.42,111.42,111.27,111.29,800.0,110.001,110.001,109.8529,109.8727,800.0
2014-09-24 11:45:00,111.42,111.42,111.42,111.42,100.0,110.001,110.001,110.001,110.001,100.0
2014-09-24 11:50:00,111.41,111.48,111.41,111.48,900.0,109.9911,110.0603,109.9911,110.0603,900.0
2014-09-24 11:55:00,111.48,111.51,111.21,111.51,2200.0,110.0603,110.0899,109.7937,110.0899,2200.0
2014-09-24 12:00:00,111.51,111.51,111.51,111.51,0.0,110.0899,110.0899,110.0899,110.0899,0.0
2014-09-24 12:05:00,111.22,111.28,111.21,111.21,600.0,109.8036,109.8628,109.7937,109.7937,600.0
2014-09-24 12:10:00,111.25,111.29,111.11,111.11,2700.0,109.8332,109.8727,109.695,109.695,2700.0
2014-09-24 12:15:00,111.3,111.3,111.3,111.3,200.0,109.8825,109.8825,109.8825,109.8825,200.0
2014-09-24 12:20:00,111.3,111.3,111.3,111.3,0.0,109.8825,109.8825,109.8825,109.8825,0.0
2014-09-24 12:25:00,111.31,111.41,111.27,111.31,1300.0,109.8924,109.9911,109.8529,109.8924,1300.0
2014-09-24 12:30:00,111.44,111.44,111.34,111.34,500.0,110.0208,110.0208,109.922,109.922,500.0
2014-09-24 12:35:00,111.34,111.34,111.34,111.34,200.0,109.922,109.922,109.922,109.922,200.0
2014-09-24 12:40:00,111.49,111.49,111.3,111.3,600.0,110.0701,110.0701,109.8825,109.8825,600.0
2014-09-24 12:45:00,111.26,111.28,111.26,111.28,600.0,109.8431,109.8628,109.8431,109.8628,600.0
2014-09-24 12:50:00,111.28,111.28,111.28,111.28,0.0,109.8628,109.8628,109.8628,109.8628,0.0
2014-09-24 12:55:00,111.26,111.34,111.26,111.28,500.0,109.8431,109.922,109.8431,109.8628,500.0
2014-09-24 13:00:00,111.32,111.44,111.3,111.3,900.0,109.9023,110.0208,109.8825,109.8825,900.0
2014-09-24 13:05:00,111.3,111.3,111.3,111.3,0.0,109.8825,109.8825,109.8825,109.8825,0.0
2014-09-24 13:10:00,111.36,111.41,111.36,111.36,1200.0,109.9418,109.9911,109.9418,109.9418,1200.0
2014-09-24 13:15:00,111.42,111.46,111.42,111.46,200.0,110.001,110.0405,110.001,110.0405,200.0
2014-09-24 13:20:00,111.31,112.1,111.31,112.07,30200.0,109.8924,110.6724,109.8924,110.6427,30200.0
2014-09-24 13:25:00,112.09,112.54,112.05,112.53,4400.0,110.6625,111.1068,110.623,111.0969,4400.0
2014-09-24 13:30:00,112.53,112.53,112.53,112.53,100.0,111.0969,111.0969,111.0969,111.0969,100.0
2014-09-24 13:35:00,112.59,112.6,112.51,112.51,900.0,111.1561,111.166,111.0771,111.0771,900.0
2014-09-24 13:40:00,112.58,112.65,112.5,112.65,1900.0,111.1462,111.2154,111.0673,111.2154,1900.0
2014-09-24 13:45:00,112.64,113.24,112.6,113.24,6600.0,111.2055,111.7978,111.166,111.7978,6600.0
2014-09-24 13:50:00,113.28,113.41,113.07,113.41,3800.0,111.8373,111.9657,111.63,111.9657,3800.0
2014-09-24 13:55:00,113.41,113.51,113.24,113.51,3600.0,111.9657,112.0644,111.7978,112.0644,3600.0
2014-09-24 14:00:00,113.46,113.6,113.27,113.47,9400.0,112.015,112.1533,111.8275,112.0249,9400.0
2014-09-24 14:05:00,113.46,113.51,113.13,113.31,7600.0,112.015,112.0644,111.6892,111.8669,7600.0
2014-09-24 14:10:00,113.33,113.37,113.0,113.0,3000.0,111.8867,111.9262,111.5609,111.5609,3000.0
2014-09-24 14:15:00,113.12,113.14,112.92,113.14,2000.0,111.6794,111.6991,111.4819,111.6991,2000.0
2014-09-24 14:20:00,113.06,113.17,112.8,112.93,6000.0,111.6201,111.7287,111.3634,111.4918,6000.0
2014-09-24 14:25:00,112.83,113.18,112.83,113.13,5800.0,111.3931,111.7386,111.3931,111.6892,5800.0
2014-09-24 14:30:00,113.18,113.26,113.06,113.1,11800.0,111.7386,111.8176,111.6201,111.6596,11800.0
2014-09-24 14:35:00,113.11,113.18,112.95,113.12,3500.0,111.6695,111.7386,111.5115,111.6794,3500.0
2014-09-24 14:40:00,113.19,113.36,113.14,113.32,1900.0,111.7485,111.9163,111.6991,111.8768,1900.0
2014-09-24 14:45:00,113.36,113.52,113.32,113.5,2300.0,111.9163,112.0743,111.8768,112.0545,2300.0
2014-09-24 14:50:00,113.5,113.56,113.5,113.53,2000.0,112.0545,112.1138,112.0545,112.0841,2000.0
2014-09-24 14:55:00,113.61,113.82,113.54,113.82,2600.0,112.1631,112.3705,112.094,112.3705,2600.0
2014-09-24 15:00:00,113.83,113.87,113.8,113.86,1600.0,112.3803,112.4198,112.3507,112.4099,1600.0
2014-09-24 15:05:00,113.86,114.06,113.75,113.93,6900.0,112.4099,112.6074,112.3013,112.4791,6900.0
2014-09-24 15:10:00,113.87,114.02,113.48,113.75,6100.0,112.4198,112.5679,112.0348,112.3013,6100.0
2014-09-24 15:15:00,113.85,113.85,113.44,113.63,5600.0,112.4001,112.4001,111.9953,112.1829,5600.0
2014-09-24 15:20:00,113.56,113.94,113.46,113.94,11000.0,112.1138,112.4889,112.015,112.4889,11000.0
2014-09-24 15:25:00,114.0,114.0,113.71,113.71,6100.0,112.5482,112.5482,112.2619,112.2619,6100.0
2014-09-24 15:30:00,113.58,113.71,113.49,113.58,5900.0,112.1335,112.2619,112.0447,112.1335,5900.0
2014-09-24 15:35:00,113.49,113.81,113.49,113.54,8300.0,112.0447,112.3606,112.0447,112.094,8300.0
2014-09-24 15:40:00,113.43,113.56,113.02,113.25,17100.0,111.9854,112.1138,111.5806,111.8077,17100.0
2014-09-24 15:45:00,113.19,113.46,112.93,113.46,15400.0,111.7485,112.015,111.4918,112.015,15400.0
2014-09-24 15:50:00,113.4,113.52,113.26,113.4,17800.0,111.9558,112.0743,111.8176,111.9558,17800.0
2014-09-24 15:55:00,113.35,113.45,113.14,113.43,19700.0,111.9064,112.0052,111.6991,111.9854,19700.0
2014-09-25 09:30:00,112.69,113.62,112.69,112.75,1500.0,111.2548,112.173,111.2548,111.3141,1500.0
2014-09-25 09:35:00,113.1,113.1,113.02,113.1,900.0,111.6596,111.6596,111.5806,111.6596,900.0
2014-09-25 09:40:00,112.81,112.86,112.53,112.53,1400.0,111.3733,111.4227,111.0969,111.0969,1400.0
2014-09-25 09:45:00,112.34,112.56,111.88,111.92,2600.0,110.9093,111.1265,110.4552,110.4947,2600.0
2014-09-25 09:50:00,111.92,111.92,111.92,111.92,0.0,110.4947,110.4947,110.4947,110.4947,0.0
2014-09-25 09:55:00,111.91,112.2,111.28,112.2,8800.0,110.4848,110.7711,109.8628,110.7711,8800.0
2014-09-25 10:00:00,112.21,112.31,111.94,112.2,1900.0,110.781,110.8797,110.5144,110.7711,1900.0
2014-09-25 10:05:00,112.31,112.56,111.99,111.99,3100.0,110.8797,111.1265,110.5638,110.5638,3100.0
2014-09-25 10:10:00,112.27,112.27,111.44,111.44,4500.0,110.8402,110.8402,110.0208,110.0208,4500.0
2014-09-25 10:15:00,111.43,111.49,111.39,111.39,1300.0,110.0109,110.0701,109.9714,109.9714,1300.0
2014-09-25 10:20:00,111.38,111.47,110.9,111.01,4600.0,109.9615,110.0504,109.4876,109.5962,4600.0
2014-09-25 10:25:00,110.83,111.31,110.82,111.12,7100.0,109.4185,109.8924,109.4087,109.7048,7100.0
2014-09-25 10:30:00,110.98,110.98,110.75,110.81,2700.0,109.5666,109.5666,109.3396,109.3988,2700.0
2014-09-25 10:35:00,110.79,110.86,110.31,110.31,5100.0,109.379,109.4481,108.9052,108.9052,5100.0
2014-09-25 10:40:00,110.38,110.73,110.38,110.73,5800.0,108.9743,109.3198,108.9743,109.3198,5800.0
2014-09-25 10:45:00,110.8,110.8,110.58,110.68,3000.0,109.3889,109.3889,109.1717,109.2704,3000.0
2014-09-25 10:50:00,110.84,110.93,110.57,110.57,3700.0,109.4284,109.5173,109.1618,109.1618,3700.0
2014-09-25 10:55:00,110.61,110.92,110.61,110.83,3200.0,109.2013,109.5074,109.2013,109.4185,3200.0
2014-09-25 11:00:00,110.81,110.81,110.0,110.21,10900.0,109.3988,109.3988,108.5991,108.8064,10900.0
2014-09-25 11:05:00,110.19,110.35,109.88,110.28,8000.0,108.7867,108.9446,108.4806,108.8755,8000.0
2014-09-25 11:10:00,110.27,110.55,110.16,110.4,6500.0,108.8657,109.1421,108.7571,108.994,6500.0
2014-09-25 11:15:00,110.4,110.4,110.2,110.27,1600.0,108.994,108.994,108.7966,108.8657,1600.0
2014-09-25 11:20:00,110.17,110.38,110.16,110.36,5900.0,108.7669,108.9743,108.7571,108.9545,5900.0
2014-09-25 11:25:00,110.27,110.65,110.25,110.51,3600.0,108.8657,109.2408,108.8459,109.1026,3600.0
2014-09-25 11:30:00,110.58,110.65,110.45,110.62,15500.0,109.1717,109.2408,109.0434,109.2112,15500.0
2014-09-25 11:35:00,110.62,111.28,110.53,111.11,12700.0,109.2112,109.8628,109.1224,109.695,12700.0
2014-09-25 11:40:00,111.04,111.04,110.59,110.75,2900.0,109.6259,109.6259,109.1816,109.3396,2900.0
2014-09-25 11:45:00,110.8,110.8,110.43,110.44,3600.0,109.3889,109.3889,109.0236,109.0335,3600.0
2014-09-25 11:50:00,110.48,110.69,110.48,110.54,4700.0,109.073,109.2803,109.073,109.1322,4700.0
2014-09-25 11:55:00,110.55,110.73,110.51,110.54,4100.0,109.1421,109.3198,109.1026,109.1322,4100.0
2014-09-25 12:00:00,110.55,110.94,110.54,110.79,5200.0,109.1421,109.5271,109.1322,109.379,5200.0
2014-09-25 12:05:00,110.76,110.97,110.74,110.77,3400.0,109.3494,109.5567,109.3297,109.3593,3400.0
2014-09-25 12:10:00,110.78,110.78,110.61,110.63,3100.0,109.3692,109.3692,109.2013,109.2211,3100.0
2014-09-25 12:15:00,110.63,110.71,110.51,110.66,10300.0,109.2211,109.3001,109.1026,109.2507,10300.0
2014-09-25 12:20:00,110.72,111.07,110.61,111.06,9500.0,109.3099,109.6555,109.2013,109.6456,9500.0
2014-09-25 12:25:00,111.0,111.18,110.84,111.0,14100.0,109.5864,109.7641,109.4284,109.5864,14100.0
2014-09-25 12:30:00,111.07,111.08,110.83,111.03,3200.0,109.6555,109.6653,109.4185,109.616,3200.0
2014-09-25 12:35:00,110.98,111.12,110.91,111.02,3200.0,109.5666,109.7048,109.4975,109.6061,3200.0
2014-09-25 12:40:00,111.03,111.11,110.91,111.08,6600.0,109.616,109.695,109.4975,109.6653,6600.0
2014-09-25 12:45:00,111.03,111.08,110.84,111.06,2800.0,109.616,109.6653,109.4284,109.6456,2800.0
2014-09-25 12:50:00,111.04,111.16,110.9,111.04,8600.0,109.6259,109.7443,109.4876,109.6259,8600.0
2014-09-25 12:55:00,111.0,111.05,110.86,111.05,25100.0,109.5864,109.6357,109.4481,109.6357,25100.0
2014-09-25 13:00:00,111.0,111.03,110.98,110.99,8500.0,109.5864,109.616,109.5666,109.5765,8500.0
2014-09-25 13:05:00,110.99,111.04,110.93,110.93,3900.0,109.5765,109.6259,109.5173,109.5173,3900.0
2014-09-25 13:10:00,110.98,111.05,110.93,110.93,1200.0,109.5666,109.6357,109.5173,109.5173,1200.0
2014-09-25 13:15:00,110.96,111.04,110.91,110.91,2000.0,109.5469,109.6259,109.4975,109.4975,2000.0
2014-09-25 13:20:00,110.9,111.02,110.9,110.98,2600.0,109.4876,109.6061,109.4876,109.5666,2600.0
2014-09-25 13:25:00,110.97,111.15,110.96,111.15,7700.0,109.5567,109.7345,109.5469,109.7345,7700.0
2014-09-25 13:30:00,111.15,111.2,111.03,111.13,2000.0,109.7345,109.7838,109.616,109.7147,2000.0
2014-09-25 13:35:00,111.11,111.22,111.08,111.2,3100.0,109.695,109.8036,109.6653,109.7838,3100.0
2014-09-25 13:40:00,111.2,111.21,111.01,111.19,3500.0,109.7838,109.7937,109.5962,109.7739,3500.0
2014-09-25 13:45:00,111.15,111.18,111.1,111.18,2100.0,109.7345,109.7641,109.6851,109.7641,2100.0
2014-09-25 13:50:00,111.13,111.17,111.07,111.11,5400.0,109.7147,109.7542,109.6555,109.695,5400.0
2014-09-25 13:55:00,111.11,111.19,111.04,111.17,7500.0,109.695,109.7739,109.6259,109.7542,7500.0
2014-09-25 14:00:00,111.16,111.23,111.1,111.23,700.0,109.7443,109.8134,109.6851,109.8134,700.0
2014-09-25 14:05:00,111.17,111.17,111.07,111.11,3800.0,109.7542,109.7542,109.6555,109.695,3800.0
2014-09-25 14:10:00,111.12,111.23,111.12,111.15,3900.0,109.7048,109.8134,109.7048,109.7345,3900.0
2014-09-25 14:15:00,111.22,111.22,111.02,111.11,5000.0,109.8036,109.8036,109.6061,109.695,5000.0
2014-09-25 14:20:00,111.07,111.22,111.07,111.16,900.0,109.6555,109.8036,109.6555,109.7443,900.0
2014-09-25 14:25:00,111.16,111.19,111.09,111.19,3500.0,109.7443,109.7739,109.6752,109.7739,3500.0
2014-09-25 14:30:00,111.13,111.22,111.1,111.17,1900.0,109.7147,109.8036,109.6851,109.7542,1900.0
2014-09-25 14:35:00,111.15,111.23,111.15,111.15,1700.0,109.7345,109.8134,109.7345,109.7345,1700.0
2014-09-25 14:40:00,111.23,111.24,111.14,111.2,1400.0,109.8134,109.8233,109.7246,109.7838,1400.0
2014-09-25 14:45:00,111.17,111.53,111.16,111.53,2000.0,109.7542,110.1096,109.7443,110.1096,2000.0
2014-09-25 14:50:00,111.51,111.53,111.3,111.36,4700.0,110.0899,110.1096,109.8825,109.9418,4700.0
2014-09-25 14:55:00,111.37,111.37,111.1,111.1,3000.0,109.9517,109.9517,109.6851,109.6851,3000.0
2014-09-25 15:00:00,111.1,111.24,110.68,110.68,7000.0,109.6851,109.8233,109.2704,109.2704,7000.0
2014-09-25 15:05:00,110.69,110.72,110.55,110.6,2500.0,109.2803,109.3099,109.1421,109.1915,2500.0
2014-09-25 15:10:00,110.55,110.73,110.54,110.64,3800.0,109.1421,109.3198,109.1322,109.231,3800.0
2014-09-25 15:15:00,110.74,110.85,110.73,110.83,2800.0,109.3297,109.4383,109.3198,109.4185,2800.0
2014-09-25 15:20:00,110.68,111.31,110.64,111.13,14900.0,109.2704,109.8924,109.231,109.7147,14900.0
2014-09-25 15:25:00,110.98,111.22,110.86,110.86,11900.0,109.5666,109.8036,109.4481,109.4481,11900.0
2014-09-25 15:30:00,110.95,111.24,110.95,111.09,135200.0,109.537,109.8233,109.537,109.6752,135200.0
2014-09-25 15:35:00,111.05,111.06,110.8,110.96,5600.0,109.6357,109.6456,109.3889,109.5469,5600.0
2014-09-25 15:40:00,110.98,111.1,110.98,111.05,17500.0,109.5666,109.6851,109.5666,109.6357,17500.0
2014-09-25 15:45:00,111.01,111.06,110.91,111.04,7700.0,109.5962,109.6456,109.4975,109.6259,7700.0
2014-09-25 15:50:00,110.98,110.98,110.7,110.75,5100.0,109.5666,109.5666,109.2902,109.3396,5100.0
2014-09-25 15:55:00,110.74,110.74,110.61,110.61,16400.0,109.3297,109.3297,109.2013,109.2013,16400.0
2014-09-26 09:30:00,110.59,111.7,110.11,111.7,1700.0,109.3444,110.4419,108.8698,110.4419,1700.0
2014-09-26 09:35:00,111.5,111.5,111.5,111.5,100.0,110.2441,110.2441,110.2441,110.2441,100.0
2014-09-26 09:40:00,110.87,111.46,110.8,111.01,1900.0,109.6212,110.2046,109.552,109.7597,1900.0
2014-09-26 09:45:00,111.41,111.41,111.16,111.26,1200.0,110.1552,110.1552,109.908,110.0069,1200.0
2014-09-26 09:50:00,111.47,111.47,111.06,111.06,300.0,110.2145,110.2145,109.8091,109.8091,300.0
2014-09-26 09:55:00,111.08,111.39,111.02,111.39,700.0,109.8289,110.1354,109.7696,110.1354,700.0
2014-09-26 10:00:00,111.31,111.45,111.22,111.45,1100.0,110.0563,110.1947,109.9673,110.1947,1100.0
2014-09-26 10:05:00,111.34,111.35,111.19,111.27,3200.0,110.086,110.0958,109.9376,110.0167,3200.0
2014-09-26 10:10:00,111.14,111.14,110.9,111.03,600.0,109.8882,109.8882,109.6509,109.7794,600.0
2014-09-26 10:15:00,110.97,110.99,110.83,110.94,2600.0,109.7201,109.7399,109.5817,109.6905,2600.0
2014-09-26 10:20:00,110.95,110.95,110.91,110.94,600.0,109.7003,109.7003,109.6608,109.6905,600.0
2014-09-26 10:25:00,110.85,110.92,110.8,110.8,1600.0,109.6015,109.6707,109.552,109.552,1600.0
2014-09-26 10:30:00,110.74,110.95,110.74,110.92,7400.0,109.4927,109.7003,109.4927,109.6707,7400.0
2014-09-26 10:35:00,110.77,110.85,110.6,110.75,1800.0,109.5224,109.6015,109.3543,109.5026,1800.0
2014-09-26 10:40:00,110.79,110.82,110.66,110.67,1300.0,109.5421,109.5718,109.4136,109.4235,1300.0
2014-09-26 10:45:00,110.73,110.73,110.53,110.7,3500.0,109.4828,109.4828,109.2851,109.4532,3500.0
2014-09-26 10:50:00,110.81,110.81,110.61,110.75,1600.0,109.5619,109.5619,109.3642,109.5026,1600.0
2014-09-26 10:55:00,110.75,110.9,110.75,110.9,1600.0,109.5026,109.6509,109.5026,109.6509,1600.0
2014-09-26 11:00:00,110.96,111.07,110.96,111.07,700.0,109.7102,109.819,109.7102,109.819,700.0
2014-09-26 11:05:00,111.07,111.08,110.99,111.04,3400.0,109.819,109.8289,109.7399,109.7893,3400.0
2014-09-26 11:10:00,111.03,111.24,111.03,111.04,11200.0,109.7794,109.9871,109.7794,109.7893,11200.0
2014-09-26 11:15:00,111.05,111.05,110.99,110.99,2400.0,109.7992,109.7992,109.7399,109.7399,2400.0
2014-09-26 11:20:00,110.97,111.06,110.86,110.89,1700.0,109.7201,109.8091,109.6114,109.641,1700.0
2014-09-26 11:25:00,110.93,110.99,110.89,110.91,2200.0,109.6806,109.7399,109.641,109.6608,2200.0
2014-09-26 11:30:00,110.77,110.89,110.77,110.89,900.0,109.5224,109.641,109.5224,109.641,900.0
2014-09-26 11:35:00,110.8,110.91,110.8,110.89,700.0,109.552,109.6608,109.552,109.641,700.0
2014-09-26 11:40:00,110.83,110.91,110.81,110.91,1100.0,109.5817,109.6608,109.5619,109.6608,1100.0
2014-09-26 11:45:00,110.9,110.98,110.9,110.98,600.0,109.6509,109.73,109.6509,109.73,600.0
2014-09-26 11:50:00,111.0,111.0,111.0,111.0,100.0,109.7498,109.7498,109.7498,109.7498,100.0
2014-09-26 11:55:00,111.01,111.1,110.93,110.98,10900.0,109.7597,109.8487,109.6806,109.73,10900.0
2014-09-26 12:00:00,111.03,111.03,111.02,111.02,200.0,109.7794,109.7794,109.7696,109.7696,200.0
2014-09-26 12:05:00,111.11,111.12,111.0,111.12,2600.0,109.8585,109.8684,109.7498,109.8684,2600.0
2014-09-26 12:10:00,111.01,111.06,110.97,111.0,5400.0,109.7597,109.8091,109.7201,109.7498,5400.0
2014-09-26 12:15:00,111.0,111.07,110.98,111.0,4300.0,109.7498,109.819,109.73,109.7498,4300.0
2014-09-26 12:20:00,110.93,111.04,110.91,110.95,1700.0,109.6806,109.7893,109.6608,109.7003,1700.0
2014-09-26 12:25:00,110.95,110.95,110.95,110.95,0.0,109.7003,109.7003,109.7003,109.7003,0.0
2014-09-26 12:30:00,110.95,110.95,110.95,110.95,0.0,109.7003,109.7003,109.7003,109.7003,0.0
2014-09-26 12:35:00,110.96,110.96,110.84,110.9,900.0,109.7102,109.7102,109.5916,109.6509,900.0
2014-09-26 12:40:00,111.02,111.02,111.02,111.02,100.0,109.7696,109.7696,109.7696,109.7696,100.0
2014-09-26 12:45:00,111.02,111.02,111.02,111.02,0.0,109.7696,109.7696,109.7696,109.7696,0.0
2014-09-26 12:50:00,110.92,110.94,110.92,110.94,600.0,109.6707,109.6905,109.6707,109.6905,600.0
2014-09-26 12:55:00,110.93,111.01,110.93,111.01,1100.0,109.6806,109.7597,109.6806,109.7597,1100.0
2014-09-26 13:00:00,111.03,111.03,111.0,111.0,500.0,109.7794,109.7794,109.7498,109.7498,500.0
2014-09-26 13:05:00,110.89,110.95,110.89,110.95,300.0,109.641,109.7003,109.641,109.7003,300.0
2014-09-26 13:10:00,110.87,110.87,110.85,110.85,600.0,109.6212,109.6212,109.6015,109.6015,600.0
2014-09-26 13:15:00,110.95,110.97,110.95,110.95,300.0,109.7003,109.7201,109.7003,109.7003,300.0
2014-09-26 13:20:00,110.95,110.95,110.95,110.95,0.0,109.7003,109.7003,109.7003,109.7003,0.0
2014-09-26 13:25:00,110.83,110.86,110.83,110.85,400.0,109.5817,109.6114,109.5817,109.6015,400.0
2014-09-26 13:30:00,110.8,110.84,110.72,110.83,1200.0,109.552,109.5916,109.4729,109.5817,1200.0
2014-09-26 13:35:00,110.87,110.98,110.85,110.98,1100.0,109.6212,109.73,109.6015,109.73,1100.0
2014-09-26 13:40:00,110.96,111.0,110.88,110.99,7600.0,109.7102,109.7498,109.6311,109.7399,7600.0
2014-09-26 13:45:00,110.99,111.11,110.96,111.0,4900.0,109.7399,109.8585,109.7102,109.7498,4900.0
2014-09-26 13:50:00,111.02,111.33,111.0,111.31,3800.0,109.7696,110.0761,109.7498,110.0563,3800.0
2014-09-26 13:55:00,111.25,111.55,111.25,111.38,4200.0,109.997,110.2936,109.997,110.1255,4200.0
2014-09-26 14:00:00,111.52,111.55,111.12,111.13,11700.0,110.2639,110.2936,109.8684,109.8783,11700.0
2014-09-26 14:05:00,111.12,111.15,111.01,111.05,2500.0,109.8684,109.8981,109.7597,109.7992,2500.0
2014-09-26 14:10:00,111.11,111.65,111.03,111.65,8400.0,109.8585,110.3925,109.7794,110.3925,8400.0
2014-09-26 14:15:00,111.64,112.0,111.61,111.95,5700.0,110.3826,110.7385,110.3529,110.6891,5700.0
2014-09-26 14:20:00,111.94,111.99,111.37,111.48,13200.0,110.6792,110.7286,110.1156,110.2244,13200.0
2014-09-26 14:25:00,111.48,111.61,111.35,111.58,7700.0,110.2244,110.3529,110.0958,110.3232,7700.0
2014-09-26 14:30:00,111.6,111.6,111.29,111.36,3500.0,110.343,110.343,110.0365,110.1057,3500.0
2014-09-26 14:35:00,111.58,111.83,111.44,111.83,4100.0,110.3232,110.5704,110.1848,110.5704,4100.0
2014-09-26 14:40:00,111.78,111.78,111.31,111.31,3600.0,110.521,110.521,110.0563,110.0563,3600.0
2014-09-26 14:45:00,111.3,111.66,111.3,111.4,4500.0,110.0464,110.4023,110.0464,110.1453,4500.0
2014-09-26 14:50:00,111.41,111.5,111.31,111.44,7500.0,110.1552,110.2441,110.0563,110.1848,7500.0
2014-09-26 14:55:00,111.44,111.86,111.38,111.77,5600.0,110.1848,110.6001,110.1255,110.5111,5600.0
2014-09-26 15:00:00,111.7,111.95,111.58,111.95,15300.0,110.4419,110.6891,110.3232,110.6891,15300.0
2014-09-26 15:05:00,111.98,112.14,111.91,111.98,4900.0,110.7187,110.8769,110.6495,110.7187,4900.0
2014-09-26 15:10:00,112.03,112.09,111.85,111.94,11800.0,110.7682,110.8275,110.5902,110.6792,11800.0
2014-09-26 15:15:00,111.99,111.99,111.64,111.72,5700.0,110.7286,110.7286,110.3826,110.4617,5700.0
2014-09-26 15:20:00,111.76,111.96,111.6,111.71,6400.0,110.5012,110.699,110.343,110.4518,6400.0
2014-09-26 15:25:00,111.76,111.76,111.38,111.43,8300.0,110.5012,110.5012,110.1255,110.1749,8300.0
2014-09-26 15:30:00,111.44,111.55,111.21,111.21,4500.0,110.1848,110.2936,109.9574,109.9574,4500.0
2014-09-26 15:35:00,111.19,111.32,111.01,111.01,4800.0,109.9376,110.0662,109.7597,109.7597,4800.0
2014-09-26 15:40:00,111.03,111.44,110.99,111.0,9200.0,109.7794,110.1848,109.7399,109.7498,9200.0
2014-09-26 15:45:00,111.05,111.1,110.91,110.99,8700.0,109.7992,109.8487,109.6608,109.7399,8700.0
2014-09-26 15:50:00,111.07,111.48,111.02,111.41,15200.0,109.819,110.2244,109.7696,110.1552,15200.0
2014-09-26 15:55:00,111.48,111.48,111.13,111.33,17300.0,110.2244,110.2244,109.8783,110.0761,17300.0
2014-09-29 09:30:00,108.55,108.55,107.84,107.92,13500.0,107.3274,107.3274,106.6254,106.7045,13500.0
2014-09-29 09:35:00,108.11,108.71,107.98,108.45,5900.0,106.8923,107.4856,106.7638,107.2285,5900.0
2014-09-29 09:40:00,108.44,108.61,108.4,108.48,6400.0,107.2186,107.3867,107.1791,107.2582,6400.0
2014-09-29 09:45:00,108.4,108.43,107.98,107.98,6000.0,107.1791,107.2087,106.7638,106.7638,6000.0
2014-09-29 09:50:00,108.03,108.04,107.93,108.04,3200.0,106.8132,106.8231,106.7144,106.8231,3200.0
2014-09-29 09:55:00,108.02,108.02,107.78,107.79,4500.0,106.8033,106.8033,106.566,106.5759,4500.0
2014-09-29 10:00:00,107.8,107.84,107.09,107.36,21100.0,106.5858,106.6254,105.8838,106.1508,21100.0
2014-09-29 10:05:00,107.26,108.34,107.17,108.24,25600.0,106.0519,107.1197,105.9629,107.0209,25600.0
2014-09-29 10:10:00,108.25,108.9,108.15,108.9,8500.0,107.0308,107.6734,106.9319,107.6734,8500.0
2014-09-29 10:15:00,108.9,109.5,108.8,108.8,14600.0,107.6734,108.2667,107.5746,107.5746,14600.0
2014-09-29 10:20:00,108.77,108.97,108.62,108.78,3100.0,107.5449,107.7426,107.3966,107.5548,3100.0
2014-09-29 10:25:00,109.09,109.09,108.87,108.95,1700.0,107.8613,107.8613,107.6438,107.7229,1700.0
2014-09-29 10:30:00,108.78,109.02,108.78,109.02,1000.0,107.5548,107.7921,107.5548,107.7921,1000.0
2014-09-29 10:35:00,109.08,109.22,109.07,109.13,3800.0,107.8514,107.9898,107.8415,107.9008,3800.0
2014-09-29 10:40:00,109.18,109.61,109.17,109.61,2100.0,107.9503,108.3754,107.9404,108.3754,2100.0
2014-09-29 10:45:00,109.62,109.62,109.11,109.17,10700.0,108.3853,108.3853,107.8811,107.9404,10700.0
2014-09-29 10:50:00,109.22,109.33,109.17,109.23,2900.0,107.9898,108.0986,107.9404,107.9997,2900.0
2014-09-29 10:55:00,109.23,109.29,109.21,109.21,2500.0,107.9997,108.059,107.9799,107.9799,2500.0
2014-09-29 11:00:00,109.25,109.34,109.16,109.2,11600.0,108.0195,108.1085,107.9305,107.9701,11600.0
2014-09-29 11:05:00,109.16,109.16,108.77,108.77,5700.0,107.9305,107.9305,107.5449,107.5449,5700.0
2014-09-29 11:10:00,108.8,109.1,108.76,109.1,15800.0,107.5746,107.8712,107.535,107.8712,15800.0
2014-09-29 11:15:00,109.2,109.2,109.03,109.04,2400.0,107.9701,107.9701,107.802,107.8119,2400.0
2014-09-29 11:20:00,109.05,109.1,108.98,109.0,5200.0,107.8217,107.8712,107.7525,107.7723,5200.0
2014-09-29 11:25:00,109.0,109.0,108.9,108.94,3800.0,107.7723,107.7723,107.6734,107.713,3800.0
2014-09-29 11:30:00,109.0,109.0,108.8,108.8,5400.0,107.7723,107.7723,107.5746,107.5746,5400.0
2014-09-29 11:35:00,108.8,108.94,108.71,108.94,1000.0,107.5746,107.713,107.4856,107.713,1000.0
2014-09-29 11:40:00,108.94,108.94,108.65,108.75,1700.0,107.713,107.713,107.4263,107.5251,1700.0
2014-09-29 11:45:00,108.73,108.81,108.53,108.61,4200.0,107.5053,107.5844,107.3076,107.3867,4200.0
2014-09-29 11:50:00,108.68,108.89,108.67,108.88,4200.0,107.4559,107.6635,107.446,107.6537,4200.0
2014-09-29 11:55:00,108.87,108.93,108.75,108.84,1600.0,107.6438,107.7031,107.5251,107.6141,1600.0
2014-09-29 12:00:00,108.98,109.14,108.92,109.01,3100.0,107.7525,107.9107,107.6932,107.7822,3100.0
2014-09-29 12:05:00,108.96,109.07,108.92,108.99,2400.0,107.7328,107.8415,107.6932,107.7624,2400.0
2014-09-29 12:10:00,108.95,109.07,108.95,109.02,3400.0,107.7229,107.8415,107.7229,107.7921,3400.0
2014-09-29 12:15:00,109.04,109.47,109.02,109.36,4600.0,107.8119,108.237,107.7921,108.1283,4600.0
2014-09-29 12:20:00,109.42,109.49,109.3,109.3,2100.0,108.1876,108.2568,108.0689,108.0689,2100.0
2014-09-29 12:25:00,109.28,109.5,109.23,109.24,2500.0,108.0492,108.2667,107.9997,108.0096,2500.0
2014-09-29 12:30:00,109.23,109.26,109.12,109.2,4200.0,107.9997,108.0294,107.891,107.9701,4200.0
2014-09-29 12:35:00,109.22,109.23,109.12,109.12,1900.0,107.9898,107.9997,107.891,107.891,1900.0
2014-09-29 12:40:00,109.07,109.25,109.06,109.22,1500.0,107.8415,108.0195,107.8316,107.9898,1500.0
2014-09-29 12:45:00,109.19,109.19,109.06,109.09,1800.0,107.9602,107.9602,107.8316,107.8613,1800.0
2014-09-29 12:50:00,109.22,109.3,109.05,109.06,7600.0,107.9898,108.0689,107.8217,107.8316,7600.0
2014-09-29 12:55:00,109.05,109.25,109.04,109.1,10600.0,107.8217,108.0195,107.8119,107.8712,10600.0
2014-09-29 13:00:00,109.18,109.34,109.18,109.34,400.0,107.9503,108.1085,107.9503,108.1085,400.0
2014-09-29 13:05:00,109.25,109.27,109.11,109.17,2200.0,108.0195,108.0393,107.8811,107.9404,2200.0
2014-09-29 13:10:00,109.17,109.3,109.17,109.3,900.0,107.9404,108.0689,107.9404,108.0689,900.0
2014-09-29 13:15:00,109.41,109.59,109.29,109.59,1400.0,108.1777,108.3557,108.059,108.3557,1400.0
2014-09-29 13:20:00,109.59,109.61,109.34,109.34,2300.0,108.3557,108.3754,108.1085,108.1085,2300.0
2014-09-29 13:25:00,109.36,109.59,109.34,109.59,1700.0,108.1283,108.3557,108.1085,108.3557,1700.0
2014-09-29 13:30:00,109.71,109.75,109.62,109.75,1400.0,108.4743,108.5139,108.3853,108.5139,1400.0
2014-09-29 13:35:00,109.74,109.74,109.56,109.67,2000.0,108.504,108.504,108.326,108.4348,2000.0
2014-09-29 13:40:00,109.67,109.7,109.41,109.5,1900.0,108.4348,108.4644,108.1777,108.2667,1900.0
2014-09-29 13:45:00,109.53,109.53,109.48,109.48,400.0,108.2963,108.2963,108.2469,108.2469,400.0
2014-09-29 13:50:00,109.52,109.66,109.48,109.64,1500.0,108.2865,108.4249,108.2469,108.4051,1500.0
2014-09-29 13:55:00,109.59,109.75,109.48,109.75,2500.0,108.3557,108.5139,108.2469,108.5139,2500.0
2014-09-29 14:00:00,109.58,109.81,109.58,109.81,1000.0,108.3458,108.5732,108.3458,108.5732,1000.0
2014-09-29 14:05:00,109.8,109.86,109.64,109.75,4900.0,108.5633,108.6226,108.4051,108.5139,4900.0
2014-09-29 14:10:00,109.77,109.9,109.77,109.85,900.0,108.5336,108.6622,108.5336,108.6127,900.0
2014-09-29 14:15:00,109.86,109.86,109.67,109.79,1800.0,108.6226,108.6226,108.4348,108.5534,1800.0
2014-09-29 14:20:00,109.81,109.81,109.64,109.69,9200.0,108.5732,108.5732,108.4051,108.4545,9200.0
2014-09-29 14:25:00,109.67,109.7,109.6,109.7,2200.0,108.4348,108.4644,108.3656,108.4644,2200.0
2014-09-29 14:30:00,109.69,109.73,109.59,109.68,1700.0,108.4545,108.4941,108.3557,108.4446,1700.0
2014-09-29 14:35:00,109.72,109.72,109.46,109.5,2400.0,108.4842,108.4842,108.2271,108.2667,2400.0
2014-09-29 14:40:00,109.46,109.59,109.41,109.41,2300.0,108.2271,108.3557,108.1777,108.1777,2300.0
2014-09-29 14:45:00,109.44,109.65,109.4,109.54,2700.0,108.2074,108.415,108.1678,108.3062,2700.0
2014-09-29 14:50:00,109.46,109.46,109.26,109.27,2400.0,108.2271,108.2271,108.0294,108.0393,2400.0
2014-09-29 14:55:00,109.26,109.39,109.05,109.21,7600.0,108.0294,108.1579,107.8217,107.9799,7600.0
2014-09-29 15:00:00,109.33,109.56,109.29,109.41,9300.0,108.0986,108.326,108.059,108.1777,9300.0
2014-09-29 15:05:00,109.48,109.56,109.44,109.54,3300.0,108.2469,108.326,108.2074,108.3062,3300.0
2014-09-29 15:10:00,109.45,109.58,109.33,109.58,4100.0,108.2172,108.3458,108.0986,108.3458,4100.0
2014-09-29 15:15:00,109.59,109.59,109.27,109.37,6000.0,108.3557,108.3557,108.0393,108.1381,6000.0
2014-09-29 15:20:00,109.36,109.47,109.34,109.39,3600.0,108.1283,108.237,108.1085,108.1579,3600.0
2014-09-29 15:25:00,109.47,109.55,109.37,109.48,3400.0,108.237,108.3161,108.1381,108.2469,3400.0
2014-09-29 15:30:00,109.39,109.54,109.33,109.52,6100.0,108.1579,108.3062,108.0986,108.2865,6100.0
2014-09-29 15:35:00,109.65,109.71,109.41,109.56,6100.0,108.415,108.4743,108.1777,108.326,6100.0
2014-09-29 15:40:00,109.59,109.59,109.27,109.33,5400.0,108.3557,108.3557,108.0393,108.0986,5400.0
2014-09-29 15:45:00,109.3,109.4,109.1,109.14,9600.0,108.0689,108.1678,107.8712,107.9107,9600.0
2014-09-29 15:50:00,109.14,109.23,109.02,109.04,15500.0,107.9107,107.9997,107.7921,107.8119,15500.0
2014-09-29 15:55:00,109.14,109.27,109.01,109.1,24100.0,107.9107,108.0393,107.7822,107.8712,24100.0
2014-09-30 09:30:00,109.2,109.68,109.0,109.65,3200.0,107.9701,108.4446,107.7723,108.415,3200.0
2014-09-30 09:35:00,109.65,109.7,109.4,109.57,3600.0,108.415,108.4644,108.1678,108.3359,3600.0
2014-09-30 09:40:00,109.6,109.63,109.36,109.61,3100.0,108.3656,108.3952,108.1283,108.3754,3100.0
2014-09-30 09:45:00,109.44,109.7,109.42,109.7,4000.0,108.2074,108.4644,108.1876,108.4644,4000.0
2014-09-30 09:50:00,109.52,109.59,109.0,109.21,6800.0,108.2865,108.3557,107.7723,107.9799,6800.0
2014-09-30 09:55:00,109.42,109.44,109.34,109.34,600.0,108.1876,108.2074,108.1085,108.1085,600.0
2014-09-30 10:00:00,109.39,109.39,108.69,108.79,5600.0,108.1579,108.1579,107.4658,107.5647,5600.0
2014-09-30 10:05:00,108.86,109.0,108.85,108.89,1700.0,107.6339,107.7723,107.624,107.6635,1700.0
2014-09-30 10:10:00,109.11,109.24,109.0,109.15,2400.0,107.8811,108.0096,107.7723,107.9206,2400.0
2014-09-30 10:15:00,109.17,109.27,109.03,109.22,4600.0,107.9404,108.0393,107.802,107.9898,4600.0
2014-09-30 10:20:00,109.23,109.32,108.97,108.97,2900.0,107.9997,108.0887,107.7426,107.7426,2900.0
2014-09-30 10:25:00,108.98,109.08,108.83,108.83,2600.0,107.7525,107.8514,107.6042,107.6042,2600.0
2014-09-30 10:30:00,108.83,109.35,108.83,109.35,2000.0,107.6042,108.1184,107.6042,108.1184,2000.0
2014-09-30 10:35:00,109.28,109.48,109.28,109.48,1300.0,108.0492,108.2469,108.0492,108.2469,1300.0
2014-09-30 10:40:00,109.48,109.9,109.48,109.9,7000.0,108.2469,108.6622,108.2469,108.6622,7000.0
2014-09-30 10:45:00,109.89,110.32,109.88,110.2,6000.0,108.6523,109.0774,108.6424,108.9588,6000.0
2014-09-30 10:50:00,109.97,110.19,109.73,110.0,8200.0,108.7314,108.9489,108.4941,108.761,8200.0
2014-09-30 10:55:00,110.1,110.11,109.83,109.83,3600.0,108.8599,108.8698,108.593,108.593,3600.0
2014-09-30 11:00:00,109.83,110.06,109.83,109.96,2200.0,108.593,108.8204,108.593,108.7215,2200.0
2014-09-30 11:05:00,109.95,110.21,109.95,110.16,1100.0,108.7116,108.9687,108.7116,108.9192,1100.0
2014-09-30 11:10:00,110.14,110.22,110.11,110.22,7600.0,108.8995,108.9786,108.8698,108.9786,7600.0
2014-09-30 11:15:00,110.26,110.33,109.9,110.02,18300.0,109.0181,109.0873,108.6622,108.7808,18300.0
2014-09-30 11:20:00,110.02,110.07,109.95,110.05,1900.0,108.7808,108.8303,108.7116,108.8105,1900.0
2014-09-30 11:25:00,110.0,110.15,110.0,110.09,1000.0,108.761,108.9094,108.761,108.85,1000.0
2014-09-30 11:30:00,110.2,110.21,110.09,110.09,4300.0,108.9588,108.9687,108.85,108.85,4300.0
2014-09-30 11:35:00,110.05,110.14,110.02,110.06,1500.0,108.8105,108.8995,108.7808,108.8204,1500.0
2014-09-30 11:40:00,110.06,110.1,109.94,109.99,2300.0,108.8204,108.8599,108.7017,108.7512,2300.0
2014-09-30 11:45:00,110.01,110.14,109.96,110.06,2000.0,108.7709,108.8995,108.7215,108.8204,2000.0
2014-09-30 11:50:00,110.08,110.08,110.08,110.08,1100.0,108.8401,108.8401,108.8401,108.8401,1100.0
2014-09-30 11:55:00,110.09,110.09,109.89,109.89,1600.0,108.85,108.85,108.6523,108.6523,1600.0
2014-09-30 12:00:00,109.89,109.96,109.63,109.73,10500.0,108.6523,108.7215,108.3952,108.4941,10500.0
2014-09-30 12:05:00,109.63,109.79,109.63,109.75,1400.0,108.3952,108.5534,108.3952,108.5139,1400.0
2014-09-30 12:10:00,109.75,109.84,109.67,109.84,2400.0,108.5139,108.6028,108.4348,108.6028,2400.0
2014-09-30 12:15:00,109.79,109.85,109.69,109.78,8700.0,108.5534,108.6127,108.4545,108.5435,8700.0
2014-09-30 12:20:00,109.76,109.88,109.59,109.66,12000.0,108.5237,108.6424,108.3557,108.4249,12000.0
2014-09-30 12:25:00,109.68,109.76,109.5,109.64,12100.0,108.4446,108.5237,108.2667,108.4051,12100.0
2014-09-30 12:30:00,109.55,109.7,109.48,109.54,6700.0,108.3161,108.4644,108.2469,108.3062,6700.0
2014-09-30 12:35:00,109.54,109.55,109.41,109.45,1400.0,108.3062,108.3161,108.1777,108.2172,1400.0
2014-09-30 12:40:00,109.43,109.65,109.43,109.65,3000.0,108.1975,108.415,108.1975,108.415,3000.0
2014-09-30 12:45:00,109.65,109.79,109.53,109.6,21400.0,108.415,108.5534,108.2963,108.3656,21400.0
2014-09-30 12:50:00,109.61,109.66,109.58,109.59,3700.0,108.3754,108.4249,108.3458,108.3557,3700.0
2014-09-30 12:55:00,109.57,109.61,109.51,109.55,1100.0,108.3359,108.3754,108.2766,108.3161,1100.0
2014-09-30 13:00:00,109.55,109.76,109.42,109.56,15500.0,108.3161,108.5237,108.1876,108.326,15500.0
2014-09-30 13:05:00,109.59,109.66,109.43,109.43,3400.0,108.3557,108.4249,108.1975,108.1975,3400.0
2014-09-30 13:10:00,109.43,109.43,109.43,109.43,0.0,108.1975,108.1975,108.1975,108.1975,0.0
2014-09-30 13:15:00,109.49,109.59,109.31,109.31,10000.0,108.2568,108.3557,108.0788,108.0788,10000.0
2014-09-30 13:20:00,109.3,109.36,109.22,109.32,6700.0,108.0689,108.1283,107.9898,108.0887,6700.0
2014-09-30 13:25:00,109.38,109.56,109.36,109.46,6100.0,108.148,108.326,108.1283,108.2271,6100.0
2014-09-30 13:30:00,109.46,109.55,108.92,108.94,24100.0,108.2271,108.3161,107.6932,107.713,24100.0
2014-09-30 13:35:00,108.95,109.12,108.95,109.12,3500.0,107.7229,107.891,107.7229,107.891,3500.0
2014-09-30 13:40:00,109.11,109.11,109.01,109.01,1400.0,107.8811,107.8811,107.7822,107.7822,1400.0
2014-09-30 13:45:00,108.94,108.94,108.81,108.81,200.0,107.713,107.713,107.5844,107.5844,200.0
2014-09-30 13:50:00,108.81,108.81,108.57,108.73,6600.0,107.5844,107.5844,107.3472,107.5053,6600.0
2014-09-30 13:55:00,108.82,108.87,108.35,108.47,7300.0,107.5943,107.6438,107.1296,107.2483,7300.0
2014-09-30 14:00:00,108.41,108.41,108.17,108.26,4800.0,107.189,107.189,106.9517,107.0406,4800.0
2014-09-30 14:05:00,108.2,108.21,108.0,108.0,3900.0,106.9813,106.9912,106.7836,106.7836,3900.0
2014-09-30 14:10:00,108.01,108.28,107.95,108.28,6000.0,106.7935,107.0604,106.7341,107.0604,6000.0
2014-09-30 14:15:00,108.28,108.52,108.28,108.51,6100.0,107.0604,107.2977,107.0604,107.2878,6100.0
2014-09-30 14:20:00,108.54,108.66,108.43,108.55,4200.0,107.3175,107.4361,107.2087,107.3274,4200.0
2014-09-30 14:25:00,108.55,108.67,108.44,108.61,5500.0,107.3274,107.446,107.2186,107.3867,5500.0
2014-09-30 14:30:00,108.66,108.81,108.64,108.73,2100.0,107.4361,107.5844,107.4164,107.5053,2100.0
2014-09-30 14:35:00,108.81,108.81,108.72,108.74,900.0,107.5844,107.5844,107.4955,107.5152,900.0
2014-09-30 14:40:00,108.65,108.65,108.5,108.53,1500.0,107.4263,107.4263,107.2779,107.3076,1500.0
2014-09-30 14:45:00,108.56,108.68,108.53,108.68,5600.0,107.3373,107.4559,107.3076,107.4559,5600.0
2014-09-30 14:50:00,108.74,108.76,108.6,108.67,2600.0,107.5152,107.535,107.3768,107.446,2600.0
2014-09-30 14:55:00,108.69,108.82,108.64,108.73,2300.0,107.4658,107.5943,107.4164,107.5053,2300.0
2014-09-30 15:00:00,108.61,108.65,108.42,108.43,1100.0,107.3867,107.4263,107.1988,107.2087,1100.0
2014-09-30 15:05:00,108.45,108.62,108.35,108.56,8200.0,107.2285,107.3966,107.1296,107.3373,8200.0
2014-09-30 15:10:00,108.43,108.7,108.43,108.54,3700.0,107.2087,107.4757,107.2087,107.3175,3700.0
2014-09-30 15:15:00,108.52,108.68,108.52,108.68,700.0,107.2977,107.4559,107.2977,107.4559,700.0
2014-09-30 15:20:00,108.68,108.94,108.63,108.93,2000.0,107.4559,107.713,107.4065,107.7031,2000.0
2014-09-30 15:25:00,108.91,108.91,108.77,108.77,2000.0,107.6833,107.6833,107.5449,107.5449,2000.0
2014-09-30 15:30:00,108.76,108.81,108.63,108.73,7300.0,107.535,107.5844,107.4065,107.5053,7300.0
2014-09-30 15:35:00,108.83,108.86,108.75,108.75,2700.0,107.6042,107.6339,107.5251,107.5251,2700.0
2014-09-30 15:40:00,108.7,108.82,108.69,108.79,4200.0,107.4757,107.5943,107.4658,107.5647,4200.0
2014-09-30 15:45:00,108.75,108.77,108.55,108.75,6900.0,107.5251,107.5449,107.3274,107.5251,6900.0
2014-09-30 15:50:00,108.75,108.84,108.75,108.81,12400.0,107.5251,107.6141,107.5251,107.5844,12400.0
2014-09-30 15:55:00,108.81,108.87,108.6,108.72,8400.0,107.5844,107.6438,107.3768,107.4955,8400.0
2014-10-01 09:30:00,108.23,108.96,108.17,108.26,1400.0,107.011,107.7328,106.9517,107.0406,1400.0
2014-10-01 09:35:00,108.26,108.26,108.26,108.26,0.0,107.0406,107.0406,107.0406,107.0406,0.0
2014-10-01 09:40:00,108.34,108.84,108.01,108.43,10800.0,107.1197,107.6141,106.7935,107.2087,10800.0
2014-10-01 09:45:00,108.44,108.8,108.36,108.71,8400.0,107.2186,107.5746,107.1395,107.4856,8400.0
2014-10-01 09:50:00,108.68,108.68,107.68,108.61,32800.0,107.4559,107.4559,106.4672,107.3867,32800.0
2014-10-01 09:55:00,108.55,108.67,108.42,108.48,5500.0,107.3274,107.446,107.1988,107.2582,5500.0
2014-10-01 10:00:00,108.49,108.84,108.33,108.51,7400.0,107.2681,107.6141,107.1099,107.2878,7400.0
2014-10-01 10:05:00,108.4,108.48,108.22,108.48,4600.0,107.1791,107.2582,107.0011,107.2582,4600.0
2014-10-01 10:10:00,108.43,108.48,108.18,108.37,12400.0,107.2087,107.2582,106.9615,107.1494,12400.0
2014-10-01 10:15:00,108.39,108.73,108.27,108.72,18000.0,107.1692,107.5053,107.0505,107.4955,18000.0
2014-10-01 10:20:00,108.82,109.24,108.81,109.15,14400.0,107.5943,108.0096,107.5844,107.9206,14400.0
2014-10-01 10:25:00,109.15,109.3,109.02,109.21,3000.0,107.9206,108.0689,107.7921,107.9799,3000.0
2014-10-01 10:30:00,109.32,109.32,108.97,109.0,11100.0,108.0887,108.0887,107.7426,107.7723,11100.0
2014-10-01 10:35:00,109.0,109.0,108.7,108.75,4300.0,107.7723,107.7723,107.4757,107.5251,4300.0
2014-10-01 10:40:00,108.78,109.05,108.75,109.02,5600.0,107.5548,107.8217,107.5251,107.7921,5600.0
2014-10-01 10:45:00,108.96,109.05,108.79,109.0,4800.0,107.7328,107.8217,107.5647,107.7723,4800.0
2014-10-01 10:50:00,108.98,109.0,108.83,108.86,4900.0,107.7525,107.7723,107.6042,107.6339,4900.0
2014-10-01 10:55:00,108.92,108.99,108.86,108.99,4000.0,107.6932,107.7624,107.6339,107.7624,4000.0
2014-10-01 11:00:00,109.01,109.66,108.95,109.66,58100.0,107.7822,108.4249,107.7229,108.4249,58100.0
2014-10-01 11:05:00,109.73,109.86,109.73,109.74,4000.0,108.4941,108.6226,108.4941,108.504,4000.0
2014-10-01 11:10:00,109.77,109.94,109.74,109.74,6000.0,108.5336,108.7017,108.504,108.504,6000.0
2014-10-01 11:15:00,109.72,109.9,109.67,109.9,4600.0,108.4842,108.6622,108.4348,108.6622,4600.0
2014-10-01 11:20:00,109.95,110.15,109.95,110.14,4000.0,108.7116,108.9094,108.7116,108.8995,4000.0
2014-10-01 11:25:00,110.14,110.16,109.9,110.11,10100.0,108.8995,108.9192,108.6622,108.8698,10100.0
2014-10-01 11:30:00,110.11,110.11,109.57,109.72,9500.0,108.8698,108.8698,108.3359,108.4842,9500.0
2014-10-01 11:35:00,109.71,109.88,109.7,109.84,3900.0,108.4743,108.6424,108.4644,108.6028,3900.0
2014-10-01 11:40:00,109.75,109.95,109.73,109.93,2300.0,108.5139,108.7116,108.4941,108.6918,2300.0
2014-10-01 11:45:00,109.86,109.93,109.76,109.76,2300.0,108.6226,108.6918,108.5237,108.5237,2300.0
2014-10-01 11:50:00,109.88,110.06,109.88,110.06,3700.0,108.6424,108.8204,108.6424,108.8204,3700.0
2014-10-01 11:55:00,110.08,110.71,110.08,110.53,9600.0,108.8401,109.463,108.8401,109.2851,9600.0
2014-10-01 12:00:00,110.51,110.55,110.48,110.55,2200.0,109.2653,109.3049,109.2356,109.3049,2200.0
2014-10-01 12:05:00,110.49,111.12,110.48,110.89,12500.0,109.2455,109.8684,109.2356,109.641,12500.0
2014-10-01 12:10:00,110.89,111.0,110.79,110.86,3900.0,109.641,109.7498,109.5421,109.6114,3900.0
2014-10-01 12:15:00,110.78,110.82,110.69,110.75,5800.0,109.5323,109.5718,109.4433,109.5026,5800.0
2014-10-01 12:20:00,110.68,110.72,110.57,110.59,2400.0,109.4334,109.4729,109.3246,109.3444,2400.0
2014-10-01 12:25:00,110.65,110.83,110.64,110.74,4700.0,109.4037,109.5817,109.3938,109.4927,4700.0
2014-10-01 12:30:00,110.81,110.89,110.63,110.89,3000.0,109.5619,109.641,109.3839,109.641,3000.0
2014-10-01 12:35:00,110.85,110.92,110.79,110.91,3000.0,109.6015,109.6707,109.5421,109.6608,3000.0
2014-10-01 12:40:00,110.83,110.87,110.57,110.57,1100.0,109.5817,109.6212,109.3246,109.3246,1100.0
2014-10-01 12:45:00,110.43,110.47,110.03,110.03,3700.0,109.1862,109.2258,108.7907,108.7907,3700.0
2014-10-01 12:50:00,110.0,110.45,109.94,110.45,7700.0,108.761,109.206,108.7017,109.206,7700.0
2014-10-01 12:55:00,110.41,110.41,110.22,110.24,2900.0,109.1664,109.1664,108.9786,108.9983,2900.0
2014-10-01 13:00:00,110.1,110.1,109.92,110.0,1600.0,108.8599,108.8599,108.6819,108.761,1600.0
2014-10-01 13:05:00,109.99,109.99,109.63,109.67,2700.0,108.7512,108.7512,108.3952,108.4348,2700.0
2014-10-01 13:10:00,109.63,109.83,109.37,109.38,5300.0,108.3952,108.593,108.1381,108.148,5300.0
2014-10-01 13:15:00,109.51,109.66,109.41,109.66,2600.0,108.2766,108.4249,108.1777,108.4249,2600.0
2014-10-01 13:20:00,109.51,109.91,109.43,109.91,2000.0,108.2766,108.6721,108.1975,108.6721,2000.0
2014-10-01 13:25:00,109.88,109.96,109.76,109.88,4600.0,108.6424,108.7215,108.5237,108.6424,4600.0
2014-10-01 13:30:00,109.86,109.86,109.6,109.62,8500.0,108.6226,108.6226,108.3656,108.3853,8500.0
2014-10-01 13:35:00,109.6,109.61,109.0,109.1,7400.0,108.3656,108.3754,107.7723,107.8712,7400.0
2014-10-01 13:40:00,109.1,109.1,108.92,108.95,7900.0,107.8712,107.8712,107.6932,107.7229,7900.0
2014-10-01 13:45:00,108.95,109.12,108.95,109.0,9700.0,107.7229,107.891,107.7229,107.7723,9700.0
2014-10-01 13:50:00,108.99,109.05,108.91,108.93,3500.0,107.7624,107.8217,107.6833,107.7031,3500.0
2014-10-01 13:55:00,108.88,108.94,108.79,108.89,3800.0,107.6537,107.713,107.5647,107.6635,3800.0
2014-10-01 14:00:00,108.86,108.93,108.81,108.91,3100.0,107.6339,107.7031,107.5844,107.6833,3100.0
2014-10-01 14:05:00,108.91,109.08,108.91,108.99,2200.0,107.6833,107.8514,107.6833,107.7624,2200.0
2014-10-01 14:10:00,108.99,108.99,108.89,108.89,2200.0,107.7624,107.7624,107.6635,107.6635,2200.0
2014-10-01 14:15:00,108.85,109.06,108.77,109.06,2800.0,107.624,107.8316,107.5449,107.8316,2800.0
2014-10-01 14:20:00,109.06,109.3,108.96,109.25,5700.0,107.8316,108.0689,107.7328,108.0195,5700.0
2014-10-01 14:25:00,109.25,109.49,109.24,109.24,11800.0,108.0195,108.2568,108.0096,108.0096,11800.0
2014-10-01 14:30:00,109.23,109.36,109.03,109.04,4300.0,107.9997,108.1283,107.802,107.8119,4300.0
2014-10-01 14:35:00,109.05,109.12,109.0,109.1,1700.0,107.8217,107.891,107.7723,107.8712,1700.0
2014-10-01 14:40:00,109.11,109.24,109.11,109.24,2300.0,107.8811,108.0096,107.8811,108.0096,2300.0
2014-10-01 14:45:00,109.29,109.29,109.11,109.11,3300.0,108.059,108.059,107.8811,107.8811,3300.0
2014-10-01 14:50:00,109.1,109.1,108.97,109.02,4200.0,107.8712,107.8712,107.7426,107.7921,4200.0
2014-10-01 14:55:00,109.01,109.02,108.46,108.63,10500.0,107.7822,107.7921,107.2384,107.4065,10500.0
2014-10-01 15:00:00,108.63,108.77,108.54,108.54,10400.0,107.4065,107.5449,107.3175,107.3175,10400.0
2014-10-01 15:05:00,108.61,108.63,108.44,108.44,10900.0,107.3867,107.4065,107.2186,107.2186,10900.0
2014-10-01 15:10:00,108.41,108.59,108.31,108.37,18100.0,107.189,107.3669,107.0901,107.1494,18100.0
2014-10-01 15:15:00,108.41,108.52,108.41,108.5,1500.0,107.189,107.2977,107.189,107.2779,1500.0
2014-10-01 15:20:00,108.48,108.52,108.35,108.42,5000.0,107.2582,107.2977,107.1296,107.1988,5000.0
2014-10-01 15:25:00,108.49,108.88,108.49,108.72,5100.0,107.2681,107.6537,107.2681,107.4955,5100.0
2014-10-01 15:30:00,108.83,109.11,108.75,109.11,9500.0,107.6042,107.8811,107.5251,107.8811,9500.0
2014-10-01 15:35:00,109.08,109.46,109.01,109.44,15600.0,107.8514,108.2271,107.7822,108.2074,15600.0
2014-10-01 15:40:00,109.41,109.64,109.33,109.51,11100.0,108.1777,108.4051,108.0986,108.2766,11100.0
2014-10-01 15:45:00,109.5,110.01,109.5,109.99,9700.0,108.2667,108.7709,108.2667,108.7512,9700.0
2014-10-01 15:50:00,110.07,110.15,109.94,110.13,21700.0,108.8303,108.9094,108.7017,108.8896,21700.0
2014-10-01 15:55:00,110.15,110.78,110.08,110.78,66400.0,108.9094,109.5323,108.8401,109.5323,66400.0
2014-10-02 09:30:00,110.28,110.29,110.12,110.17,2400.0,109.0379,109.0478,108.8797,108.9291,2400.0
2014-10-02 09:35:00,110.19,110.99,110.12,110.99,1800.0,108.9489,109.7399,108.8797,109.7399,1800.0
2014-10-02 09:40:00,110.76,110.85,110.45,110.77,4600.0,109.5125,109.6015,109.206,109.5224,4600.0
2014-10-02 09:45:00,110.77,110.78,110.48,110.64,4900.0,109.5224,109.5323,109.2356,109.3938,4900.0
2014-10-02 09:50:00,110.6,110.77,110.26,110.26,23300.0,109.3543,109.5224,109.0181,109.0181,23300.0
2014-10-02 09:55:00,110.25,110.28,109.7,109.7,5600.0,109.0082,109.0379,108.4644,108.4644,5600.0
2014-10-02 10:00:00,109.69,109.7,109.33,109.35,6800.0,108.4545,108.4644,108.0986,108.1184,6800.0
2014-10-02 10:05:00,109.35,109.7,109.18,109.65,4500.0,108.1184,108.4644,107.9503,108.415,4500.0
2014-10-02 10:10:00,109.66,109.66,108.73,108.77,7900.0,108.4249,108.4249,107.5053,107.5449,7900.0
2014-10-02 10:15:00,108.68,109.14,108.68,108.88,6700.0,107.4559,107.9107,107.4559,107.6537,6700.0
2014-10-02 10:20:00,108.87,109.15,108.86,109.01,11900.0,107.6438,107.9206,107.6339,107.7822,11900.0
2014-10-02 10:25:00,109.0,109.06,108.41,108.63,6000.0,107.7723,107.8316,107.189,107.4065,6000.0
2014-10-02 10:30:00,108.53,108.53,107.96,107.97,2700.0,107.3076,107.3076,106.744,106.7539,2700.0
2014-10-02 10:35:00,107.97,108.72,107.96,108.72,10000.0,106.7539,107.4955,106.744,107.4955,10000.0
2014-10-02 10:40:00,108.73,108.96,108.55,108.55,14600.0,107.5053,107.7328,107.3274,107.3274,14600.0
2014-10-02 10:45:00,108.48,108.75,108.48,108.75,5700.0,107.2582,107.5251,107.2582,107.5251,5700.0
2014-10-02 10:50:00,108.76,108.78,108.47,108.7,8200.0,107.535,107.5548,107.2483,107.4757,8200.0
2014-10-02 10:55:00,108.59,108.59,108.42,108.54,2700.0,107.3669,107.3669,107.1988,107.3175,2700.0
2014-10-02 11:00:00,108.47,108.61,108.47,108.61,500.0,107.2483,107.3867,107.2483,107.3867,500.0
2014-10-02 11:05:00,108.61,108.76,108.59,108.75,2000.0,107.3867,107.535,107.3669,107.5251,2000.0
2014-10-02 11:10:00,108.74,109.05,108.74,108.89,8700.0,107.5152,107.8217,107.5152,107.6635,8700.0
2014-10-02 11:15:00,109.05,109.08,108.61,108.72,6000.0,107.8217,107.8514,107.3867,107.4955,6000.0
2014-10-02 11:20:00,108.72,108.72,108.52,108.52,2400.0,107.4955,107.4955,107.2977,107.2977,2400.0
2014-10-02 11:25:00,108.62,108.81,108.52,108.6,5500.0,107.3966,107.5844,107.2977,107.3768,5500.0
2014-10-02 11:30:00,108.56,108.61,108.23,108.29,4000.0,107.3373,107.3867,107.011,107.0703,4000.0
2014-10-02 11:35:00,108.24,108.24,107.94,107.94,1500.0,107.0209,107.0209,106.7242,106.7242,1500.0
2014-10-02 11:40:00,107.93,107.98,107.51,107.62,11800.0,106.7144,106.7638,106.2991,106.4079,11800.0
2014-10-02 11:45:00,107.63,107.79,107.63,107.68,2900.0,106.4177,106.5759,106.4177,106.4672,2900.0
2014-10-02 11:50:00,107.62,107.62,107.44,107.58,3900.0,106.4079,106.4079,106.2299,106.3683,3900.0
2014-10-02 11:55:00,107.73,107.87,107.59,107.82,7400.0,106.5166,106.655,106.3782,106.6056,7400.0
2014-10-02 12:00:00,107.94,108.34,107.92,108.34,3700.0,106.7242,107.1197,106.7045,107.1197,3700.0
2014-10-02 12:05:00,108.38,108.62,108.37,108.58,6400.0,107.1593,107.3966,107.1494,107.357,6400.0
2014-10-02 12:10:00,108.66,108.67,108.35,108.35,2300.0,107.4361,107.446,107.1296,107.1296,2300.0
2014-10-02 12:15:00,108.28,108.45,108.27,108.39,1900.0,107.0604,107.2285,107.0505,107.1692,1900.0
2014-10-02 12:20:00,108.46,108.46,108.07,108.23,4300.0,107.2384,107.2384,106.8528,107.011,4300.0
2014-10-02 12:25:00,108.2,108.26,107.93,107.93,3700.0,106.9813,107.0406,106.7144,106.7144,3700.0
2014-10-02 12:30:00,107.95,108.02,107.63,107.65,10300.0,106.7341,106.8033,106.4177,106.4375,10300.0
2014-10-02 12:35:00,107.69,107.73,107.5,107.66,4800.0,106.4771,106.5166,106.2892,106.4474,4800.0
2014-10-02 12:40:00,107.6,108.13,107.6,108.12,6600.0,106.3881,106.9121,106.3881,106.9022,6600.0
2014-10-02 12:45:00,108.05,108.66,107.83,108.65,8500.0,106.833,107.4361,106.6155,107.4263,8500.0
2014-10-02 12:50:00,108.66,108.93,108.65,108.93,11500.0,107.4361,107.7031,107.4263,107.7031,11500.0
2014-10-02 12:55:00,108.84,108.93,108.53,108.7,3900.0,107.6141,107.7031,107.3076,107.4757,3900.0
2014-10-02 13:00:00,108.92,108.92,108.56,108.79,8500.0,107.6932,107.6932,107.3373,107.5647,8500.0
2014-10-02 13:05:00,108.81,108.91,108.68,108.91,1700.0,107.5844,107.6833,107.4559,107.6833,1700.0
2014-10-02 13:10:00,108.91,109.56,108.87,109.56,4100.0,107.6833,108.326,107.6438,108.326,4100.0
2014-10-02 13:15:00,109.54,109.73,109.43,109.63,2700.0,108.3062,108.4941,108.1975,108.3952,2700.0
2014-10-02 13:20:00,109.5,109.64,109.31,109.46,15600.0,108.2667,108.4051,108.0788,108.2271,15600.0
2014-10-02 13:25:00,109.47,109.62,109.38,109.53,6200.0,108.237,108.3853,108.148,108.2963,6200.0
2014-10-02 13:30:00,109.63,109.74,109.44,109.44,2200.0,108.3952,108.504,108.2074,108.2074,2200.0
2014-10-02 13:35:00,109.4,109.4,109.11,109.11,3800.0,108.1678,108.1678,107.8811,107.8811,3800.0
2014-10-02 13:40:00,109.08,109.08,108.9,108.9,9400.0,107.8514,107.8514,107.6734,107.6734,9400.0
2014-10-02 13:45:00,108.9,109.01,108.9,109.01,2800.0,107.6734,107.7822,107.6734,107.7822,2800.0
2014-10-02 13:50:00,108.9,109.14,108.85,109.14,13300.0,107.6734,107.9107,107.624,107.9107,13300.0
2014-10-02 13:55:00,109.14,109.19,108.96,108.96,5200.0,107.9107,107.9602,107.7328,107.7328,5200.0
2014-10-02 14:00:00,108.96,109.04,108.86,108.87,16200.0,107.7328,107.8119,107.6339,107.6438,16200.0
2014-10-02 14:05:00,108.86,109.0,108.83,108.95,22100.0,107.6339,107.7723,107.6042,107.7229,22100.0
2014-10-02 14:10:00,108.96,109.03,108.7,108.8,16200.0,107.7328,107.802,107.4757,107.5746,16200.0
2014-10-02 14:15:00,108.8,108.81,108.64,108.65,2000.0,107.5746,107.5844,107.4164,107.4263,2000.0
2014-10-02 14:20:00,108.65,108.81,108.44,108.81,35600.0,107.4263,107.5844,107.2186,107.5844,35600.0
2014-10-02 14:25:00,108.83,109.06,108.81,109.0,11000.0,107.6042,107.8316,107.5844,107.7723,11000.0
2014-10-02 14:30:00,109.0,109.24,108.83,108.83,17900.0,107.7723,108.0096,107.6042,107.6042,17900.0
2014-10-02 14:35:00,108.86,108.96,108.86,108.88,37400.0,107.6339,107.7328,107.6339,107.6537,37400.0
2014-10-02 14:40:00,108.88,109.14,108.88,109.14,11300.0,107.6537,107.9107,107.6537,107.9107,11300.0
2014-10-02 14:45:00,109.37,109.39,109.0,109.13,10000.0,108.1381,108.1579,107.7723,107.9008,10000.0
2014-10-02 14:50:00,109.2,109.43,109.2,109.26,2300.0,107.9701,108.1975,107.9701,108.0294,2300.0
2014-10-02 14:55:00,109.25,109.32,109.18,109.25,9500.0,108.0195,108.0887,107.9503,108.0195,9500.0
2014-10-02 15:00:00,109.23,109.26,109.13,109.25,7000.0,107.9997,108.0294,107.9008,108.0195,7000.0
2014-10-02 15:05:00,109.23,109.25,109.14,109.2,2900.0,107.9997,108.0195,107.9107,107.9701,2900.0
2014-10-02 15:10:00,109.2,109.21,109.09,109.11,8700.0,107.9701,107.9799,107.8613,107.8811,8700.0
2014-10-02 15:15:00,109.08,109.1,108.85,108.85,8000.0,107.8514,107.8712,107.624,107.624,8000.0
2014-10-02 15:20:00,108.81,109.21,108.81,109.19,6900.0,107.5844,107.9799,107.5844,107.9602,6900.0
2014-10-02 15:25:00,109.31,109.51,109.31,109.51,5300.0,108.0788,108.2766,108.0788,108.2766,5300.0
2014-10-02 15:30:00,109.51,109.86,109.5,109.85,8900.0,108.2766,108.6226,108.2667,108.6127,8900.0
2014-10-02 15:35:00,109.9,110.47,109.89,110.46,42500.0,108.6622,109.2258,108.6523,109.2159,42500.0
2014-10-02 15:40:00,110.46,111.28,110.45,111.27,56700.0,109.2159,110.0266,109.206,110.0167,56700.0
2014-10-02 15:45:00,111.27,111.6,110.92,111.6,40400.0,110.0167,110.343,109.6707,110.343,40400.0
2014-10-02 15:50:00,111.59,111.64,111.13,111.55,60700.0,110.3331,110.3826,109.8783,110.2936,60700.0
2014-10-02 15:55:00,111.52,111.71,111.08,111.12,44300.0,110.2639,110.4518,109.8289,109.8684,44300.0
2014-10-03 09:30:00,112.38,112.74,111.44,111.99,3300.0,111.1142,111.4702,110.1848,110.7286,3300.0
2014-10-03 09:35:00,112.11,112.64,111.75,112.54,2500.0,110.8473,111.3713,110.4913,111.2724,2500.0
2014-10-03 09:40:00,112.29,112.71,112.19,112.71,1300.0,111.0253,111.4405,110.9264,111.4405,1300.0
2014-10-03 09:45:00,112.68,113.0,112.59,113.0,12400.0,111.4109,111.7273,111.3219,111.7273,12400.0
2014-10-03 09:50:00,113.0,113.64,112.92,113.5,3700.0,111.7273,112.36,111.6482,112.2216,3700.0
2014-10-03 09:55:00,113.51,113.51,113.26,113.43,900.0,112.2315,112.2315,111.9843,112.1524,900.0
2014-10-03 10:00:00,113.06,113.83,113.06,113.47,3000.0,111.7866,112.5479,111.7866,112.192,3000.0
2014-10-03 10:05:00,113.83,113.83,113.52,113.52,800.0,112.5479,112.5479,112.2414,112.2414,800.0
2014-10-03 10:10:00,113.52,113.62,113.29,113.54,2300.0,112.2414,112.3403,112.014,112.2612,2300.0
2014-10-03 10:15:00,113.46,113.86,113.22,113.39,8500.0,112.1821,112.5776,111.9448,112.1129,8500.0
2014-10-03 10:20:00,113.58,113.84,113.47,113.82,2100.0,112.3007,112.5578,112.192,112.538,2100.0
2014-10-03 10:25:00,113.73,113.73,113.31,113.52,2000.0,112.449,112.449,112.0338,112.2414,2000.0
2014-10-03 10:30:00,113.52,113.64,113.33,113.58,6300.0,112.2414,112.36,112.0535,112.3007,6300.0
2014-10-03 10:35:00,113.52,113.66,113.38,113.66,4400.0,112.2414,112.3798,112.103,112.3798,4400.0
2014-10-03 10:40:00,113.66,113.67,113.36,113.56,6400.0,112.3798,112.3897,112.0832,112.2809,6400.0
2014-10-03 10:45:00,113.62,114.1,113.55,114.05,7200.0,112.3403,112.8149,112.2711,112.7654,7200.0
2014-10-03 10:50:00,114.15,114.25,113.95,114.09,3400.0,112.8643,112.9632,112.6666,112.805,3400.0
2014-10-03 10:55:00,114.09,114.16,113.95,114.04,6400.0,112.805,112.8742,112.6666,112.7555,6400.0
2014-10-03 11:00:00,113.96,114.39,113.95,114.34,4600.0,112.6764,113.1016,112.6666,113.0522,4600.0
2014-10-03 11:05:00,114.39,114.57,114.14,114.14,4700.0,113.1016,113.2796,112.8544,112.8544,4700.0
2014-10-03 11:10:00,114.24,114.26,113.95,113.95,5100.0,112.9533,112.9731,112.6666,112.6666,5100.0
2014-10-03 11:15:00,113.95,114.1,113.95,114.1,11100.0,112.6666,112.8149,112.6666,112.8149,11100.0
2014-10-03 11:20:00,114.1,114.1,113.92,113.95,4200.0,112.8149,112.8149,112.6369,112.6666,4200.0
2014-10-03 11:25:00,113.95,114.0,113.64,113.79,6200.0,112.6666,112.716,112.36,112.5084,6200.0
2014-10-03 11:30:00,113.75,113.82,113.66,113.66,1400.0,112.4688,112.538,112.3798,112.3798,1400.0
2014-10-03 11:35:00,113.62,113.65,113.29,113.43,9600.0,112.3403,112.3699,112.014,112.1524,9600.0
2014-10-03 11:40:00,113.41,113.49,113.41,113.45,10300.0,112.1326,112.2117,112.1326,112.1722,10300.0
2014-10-03 11:45:00,113.49,113.49,113.35,113.4,7300.0,112.2117,112.2117,112.0733,112.1227,7300.0
2014-10-03 11:50:00,113.37,113.41,113.35,113.4,3300.0,112.0931,112.1326,112.0733,112.1227,3300.0
2014-10-03 11:55:00,113.37,113.43,113.19,113.32,10700.0,112.0931,112.1524,111.9151,112.0437,10700.0
2014-10-03 12:00:00,113.31,113.41,113.3,113.31,3100.0,112.0338,112.1326,112.0239,112.0338,3100.0
2014-10-03 12:05:00,113.31,113.39,113.3,113.3,1700.0,112.0338,112.1129,112.0239,112.0239,1700.0
2014-10-03 12:10:00,113.38,113.51,113.33,113.48,2900.0,112.103,112.2315,112.0535,112.2018,2900.0
2014-10-03 12:15:00,113.48,113.49,113.29,113.3,4700.0,112.2018,112.2117,112.014,112.0239,4700.0
2014-10-03 12:20:00,113.4,113.48,113.23,113.35,4100.0,112.1227,112.2018,111.9547,112.0733,4100.0
2014-10-03 12:25:00,113.37,113.37,113.11,113.13,4700.0,112.0931,112.0931,111.836,111.8558,4700.0
2014-10-03 12:30:00,113.23,113.3,113.19,113.23,1100.0,111.9547,112.0239,111.9151,111.9547,1100.0
2014-10-03 12:35:00,113.2,113.21,113.12,113.17,2800.0,111.925,111.9349,111.8459,111.8953,2800.0
2014-10-03 12:40:00,113.21,113.44,113.16,113.29,9600.0,111.9349,112.1623,111.8855,112.014,9600.0
2014-10-03 12:45:00,113.27,113.27,113.12,113.23,5100.0,111.9942,111.9942,111.8459,111.9547,5100.0
2014-10-03 12:50:00,113.21,113.21,113.17,113.17,400.0,111.9349,111.9349,111.8953,111.8953,400.0
2014-10-03 12:55:00,113.17,113.22,112.95,112.95,4200.0,111.8953,111.9448,111.6778,111.6778,4200.0
2014-10-03 13:00:00,112.98,113.2,112.93,113.09,2600.0,111.7075,111.925,111.658,111.8162,2600.0
2014-10-03 13:05:00,113.08,113.14,113.03,113.09,1200.0,111.8064,111.8657,111.7569,111.8162,1200.0
2014-10-03 13:10:00,113.09,113.24,112.99,113.19,17300.0,111.8162,111.9646,111.7174,111.9151,17300.0
2014-10-03 13:15:00,113.13,113.21,113.07,113.21,1600.0,111.8558,111.9349,111.7965,111.9349,1600.0
2014-10-03 13:20:00,113.17,113.17,113.13,113.13,200.0,111.8953,111.8953,111.8558,111.8558,200.0
2014-10-03 13:25:00,113.07,113.12,113.07,113.07,6000.0,111.7965,111.8459,111.7965,111.7965,6000.0
2014-10-03 13:30:00,113.08,113.24,112.9,113.03,8800.0,111.8064,111.9646,111.6284,111.7569,8800.0
2014-10-03 13:35:00,113.04,113.04,112.72,112.8,2500.0,111.7668,111.7668,111.4504,111.5295,2500.0
2014-10-03 13:40:00,112.72,112.8,112.53,112.53,1900.0,111.4504,111.5295,111.2625,111.2625,1900.0
2014-10-03 13:45:00,112.59,112.63,112.43,112.59,4000.0,111.3219,111.3614,111.1637,111.3219,4000.0
2014-10-03 13:50:00,112.56,112.56,112.37,112.48,7300.0,111.2922,111.2922,111.1044,111.2131,7300.0
2014-10-03 13:55:00,112.48,112.52,111.99,112.31,14800.0,111.2131,111.2527,110.7286,111.045,14800.0
2014-10-03 14:00:00,112.44,112.48,112.31,112.45,3000.0,111.1736,111.2131,111.045,111.1834,3000.0
2014-10-03 14:05:00,112.57,112.58,112.35,112.44,1700.0,111.3021,111.312,111.0846,111.1736,1700.0
2014-10-03 14:10:00,112.35,112.59,112.35,112.4,3700.0,111.0846,111.3219,111.0846,111.134,3700.0
2014-10-03 14:15:00,112.46,112.49,112.3,112.36,3500.0,111.1933,111.223,111.0351,111.0945,3500.0
2014-10-03 14:20:00,112.19,112.26,112.07,112.07,4800.0,110.9264,110.9956,110.8077,110.8077,4800.0
2014-10-03 14:25:00,112.22,112.36,112.1,112.23,3900.0,110.956,111.0945,110.8374,110.9659,3900.0
2014-10-03 14:30:00,112.14,112.15,112.03,112.15,1700.0,110.8769,110.8868,110.7682,110.8868,1700.0
2014-10-03 14:35:00,112.13,112.22,112.11,112.21,1500.0,110.8671,110.956,110.8473,110.9462,1500.0
2014-10-03 14:40:00,112.15,112.18,112.02,112.12,3800.0,110.8868,110.9165,110.7583,110.8572,3800.0
2014-10-03 14:45:00,112.09,112.18,112.03,112.16,3900.0,110.8275,110.9165,110.7682,110.8967,3900.0
2014-10-03 14:50:00,112.01,112.2,111.95,112.15,5100.0,110.7484,110.9363,110.6891,110.8868,5100.0
2014-10-03 14:55:00,112.16,112.16,111.95,112.0,1700.0,110.8967,110.8967,110.6891,110.7385,1700.0
2014-10-03 15:00:00,111.99,112.23,111.97,112.15,4200.0,110.7286,110.9659,110.7089,110.8868,4200.0
2014-10-03 15:05:00,112.07,112.13,111.75,111.76,3800.0,110.8077,110.8671,110.4913,110.5012,3800.0
2014-10-03 15:10:00,111.76,111.91,111.69,111.91,4400.0,110.5012,110.6495,110.432,110.6495,4400.0
2014-10-03 15:15:00,111.86,112.09,111.82,111.97,2700.0,110.6001,110.8275,110.5605,110.7089,2700.0
2014-10-03 15:20:00,112.06,112.17,111.81,112.1,3600.0,110.7978,110.9066,110.5507,110.8374,3600.0
2014-10-03 15:25:00,112.16,112.26,111.84,111.86,15400.0,110.8967,110.9956,110.5803,110.6001,15400.0
2014-10-03 15:30:00,111.89,112.2,111.89,112.2,7700.0,110.6298,110.9363,110.6298,110.9363,7700.0
2014-10-03 15:35:00,112.2,112.26,111.93,112.17,4400.0,110.9363,110.9956,110.6693,110.9066,4400.0
2014-10-03 15:40:00,112.17,112.2,111.97,111.98,8000.0,110.9066,110.9363,110.7089,110.7187,8000.0
2014-10-03 15:45:00,111.99,112.17,111.8,111.99,8500.0,110.7286,110.9066,110.5408,110.7286,8500.0
2014-10-03 15:50:00,112.0,112.0,111.82,111.95,16000.0,110.7385,110.7385,110.5605,110.6891,16000.0
2014-10-03 15:55:00,111.95,112.06,111.51,111.53,45100.0,110.6891,110.7978,110.254,110.2738,45100.0
2014-10-06 09:30:00,113.0,113.79,112.68,113.79,11700.0,111.7273,112.5084,111.4109,112.5084,11700.0
2014-10-06 09:35:00,113.85,113.91,113.22,113.91,3200.0,112.5677,112.627,111.9448,112.627,3200.0
2014-10-06 09:40:00,113.93,113.95,113.47,113.87,500.0,112.6468,112.6666,112.192,112.5875,500.0
2014-10-06 09:45:00,113.83,113.88,113.34,113.69,4900.0,112.5479,112.5973,112.0634,112.4095,4900.0
2014-10-06 09:50:00,113.37,113.55,113.2,113.47,4100.0,112.0931,112.2711,111.925,112.192,4100.0
2014-10-06 09:55:00,113.34,113.38,112.98,113.14,6000.0,112.0634,112.103,111.7075,111.8657,6000.0
2014-10-06 10:00:00,112.97,113.11,112.85,112.86,1500.0,111.6976,111.836,111.5789,111.5888,1500.0
2014-10-06 10:05:00,112.89,113.27,112.84,113.18,3800.0,111.6185,111.9942,111.5691,111.9052,3800.0
2014-10-06 10:10:00,112.98,113.18,112.47,112.47,3100.0,111.7075,111.9052,111.2032,111.2032,3100.0
2014-10-06 10:15:00,112.48,112.48,111.84,111.84,5600.0,111.2131,111.2131,110.5803,110.5803,5600.0
2014-10-06 10:20:00,111.74,112.0,111.57,111.99,7400.0,110.4814,110.7385,110.3134,110.7286,7400.0
2014-10-06 10:25:00,111.99,112.18,111.95,112.18,2000.0,110.7286,110.9165,110.6891,110.9165,2000.0
2014-10-06 10:30:00,112.1,112.5,112.1,112.5,4000.0,110.8374,111.2329,110.8374,111.2329,4000.0
2014-10-06 10:35:00,112.5,112.5,112.26,112.4,2500.0,111.2329,111.2329,110.9956,111.134,2500.0
2014-10-06 10:40:00,112.43,112.5,112.23,112.23,2000.0,111.1637,111.2329,110.9659,110.9659,2000.0
2014-10-06 10:45:00,112.25,112.25,111.72,111.72,2300.0,110.9857,110.9857,110.4617,110.4617,2300.0
2014-10-06 10:50:00,111.62,111.7,111.47,111.49,400.0,110.3628,110.4419,110.2145,110.2343,400.0
2014-10-06 10:55:00,111.73,111.73,111.46,111.6,1900.0,110.4716,110.4716,110.2046,110.343,1900.0
2014-10-06 11:00:00,111.51,111.95,111.51,111.75,3400.0,110.254,110.6891,110.254,110.4913,3400.0
2014-10-06 11:05:00,111.81,111.9,111.72,111.72,1400.0,110.5507,110.6396,110.4617,110.4617,1400.0
2014-10-06 11:10:00,111.77,111.77,111.62,111.72,700.0,110.5111,110.5111,110.3628,110.4617,700.0
2014-10-06 11:15:00,111.65,111.78,111.54,111.68,2600.0,110.3925,110.521,110.2837,110.4221,2600.0
2014-10-06 11:20:00,111.77,111.83,111.61,111.69,600.0,110.5111,110.5704,110.3529,110.432,600.0
2014-10-06 11:25:00,111.69,111.69,111.26,111.35,2700.0,110.432,110.432,110.0069,110.0958,2700.0
2014-10-06 11:30:00,111.35,111.58,111.34,111.58,400.0,110.0958,110.3232,110.086,110.3232,400.0
2014-10-06 11:35:00,111.38,111.58,111.31,111.31,1000.0,110.1255,110.3232,110.0563,110.0563,1000.0
2014-10-06 11:40:00,111.21,111.31,110.98,111.27,1600.0,109.9574,110.0563,109.73,110.0167,1600.0
2014-10-06 11:45:00,111.13,111.13,110.74,110.87,3100.0,109.8783,109.8783,109.4927,109.6212,3100.0
2014-10-06 11:50:00,111.04,111.61,111.04,111.48,3400.0,109.7893,110.3529,109.7893,110.2244,3400.0
2014-10-06 11:55:00,111.33,111.66,111.26,111.66,6600.0,110.0761,110.4023,110.0069,110.4023,6600.0
2014-10-06 12:00:00,111.66,111.98,111.65,111.98,2200.0,110.4023,110.7187,110.3925,110.7187,2200.0
2014-10-06 12:05:00,112.0,112.0,111.93,111.99,4500.0,110.7385,110.7385,110.6693,110.7286,4500.0
2014-10-06 12:10:00,111.92,112.0,111.83,111.92,2600.0,110.6594,110.7385,110.5704,110.6594,2600.0
2014-10-06 12:15:00,111.92,112.09,111.92,112.01,1800.0,110.6594,110.8275,110.6594,110.7484,1800.0
2014-10-06 12:20:00,112.16,112.24,111.77,111.84,6900.0,110.8967,110.9758,110.5111,110.5803,6900.0
2014-10-06 12:25:00,112.0,112.0,111.64,111.64,2000.0,110.7385,110.7385,110.3826,110.3826,2000.0
2014-10-06 12:30:00,111.7,111.73,111.63,111.68,800.0,110.4419,110.4716,110.3727,110.4221,800.0
2014-10-06 12:35:00,111.65,111.77,111.13,111.2,10300.0,110.3925,110.5111,109.8783,109.9475,10300.0
2014-10-06 12:40:00,111.32,111.5,111.18,111.18,10200.0,110.0662,110.2441,109.9278,109.9278,10200.0
2014-10-06 12:45:00,111.09,111.18,111.03,111.11,1800.0,109.8388,109.9278,109.7794,109.8585,1800.0
2014-10-06 12:50:00,111.12,111.28,111.12,111.28,300.0,109.8684,110.0266,109.8684,110.0266,300.0
2014-10-06 12:55:00,111.31,111.31,111.2,111.2,400.0,110.0563,110.0563,109.9475,109.9475,400.0
2014-10-06 13:00:00,111.24,111.7,111.24,111.59,3300.0,109.9871,110.4419,109.9871,110.3331,3300.0
2014-10-06 13:05:00,111.57,111.64,111.38,111.46,3500.0,110.3134,110.3826,110.1255,110.2046,3500.0
2014-10-06 13:10:00,111.46,111.46,111.46,111.46,0.0,110.2046,110.2046,110.2046,110.2046,0.0
2014-10-06 13:15:00,111.46,111.77,111.39,111.57,1600.0,110.2046,110.5111,110.1354,110.3134,1600.0
2014-10-06 13:20:00,111.6,111.89,111.6,111.89,400.0,110.343,110.6298,110.343,110.6298,400.0
2014-10-06 13:25:00,111.8,111.82,111.8,111.82,500.0,110.5408,110.5605,110.5408,110.5605,500.0
2014-10-06 13:30:00,112.0,112.0,111.77,111.8,1500.0,110.7385,110.7385,110.5111,110.5408,1500.0
2014-10-06 13:35:00,111.79,111.79,111.72,111.73,3200.0,110.5309,110.5309,110.4617,110.4716,3200.0
2014-10-06 13:40:00,111.86,111.86,111.72,111.72,400.0,110.6001,110.6001,110.4617,110.4617,400.0
2014-10-06 13:45:00,111.86,112.04,111.86,112.04,500.0,110.6001,110.7781,110.6001,110.7781,500.0
2014-10-06 13:50:00,112.13,112.13,112.13,112.13,100.0,110.8671,110.8671,110.8671,110.8671,100.0
2014-10-06 13:55:00,112.16,112.16,112.15,112.15,300.0,110.8967,110.8967,110.8868,110.8868,300.0
2014-10-06 14:00:00,112.16,112.16,112.16,112.16,100.0,110.8967,110.8967,110.8967,110.8967,100.0
2014-10-06 14:05:00,112.01,112.01,111.82,111.82,2100.0,110.7484,110.7484,110.5605,110.5605,2100.0
2014-10-06 14:10:00,111.84,111.95,111.83,111.84,1900.0,110.5803,110.6891,110.5704,110.5803,1900.0
2014-10-06 14:15:00,112.12,112.12,112.12,112.12,100.0,110.8572,110.8572,110.8572,110.8572,100.0
2014-10-06 14:20:00,112.27,112.3,112.15,112.15,1300.0,111.0055,111.0351,110.8868,110.8868,1300.0
2014-10-06 14:25:00,112.2,112.2,112.2,112.2,300.0,110.9363,110.9363,110.9363,110.9363,300.0
2014-10-06 14:30:00,112.26,112.38,112.21,112.38,1000.0,110.9956,111.1142,110.9462,111.1142,1000.0
2014-10-06 14:35:00,112.29,112.39,112.17,112.3,8400.0,111.0253,111.1241,110.9066,111.0351,8400.0
2014-10-06 14:40:00,112.29,112.38,112.19,112.36,2100.0,111.0253,111.1142,110.9264,111.0945,2100.0
2014-10-06 14:45:00,112.32,112.32,112.32,112.32,100.0,111.0549,111.0549,111.0549,111.0549,100.0
2014-10-06 14:50:00,112.27,112.38,112.26,112.38,300.0,111.0055,111.1142,110.9956,111.1142,300.0
2014-10-06 14:55:00,112.33,112.33,112.12,112.12,2700.0,111.0648,111.0648,110.8572,110.8572,2700.0
2014-10-06 15:00:00,112.26,112.26,112.08,112.08,3300.0,110.9956,110.9956,110.8176,110.8176,3300.0
2014-10-06 15:05:00,112.08,112.26,111.88,111.89,6000.0,110.8176,110.9956,110.6199,110.6298,6000.0
2014-10-06 15:10:00,111.91,111.96,111.75,111.75,4100.0,110.6495,110.699,110.4913,110.4913,4100.0
2014-10-06 15:15:00,111.79,112.03,111.72,112.03,2100.0,110.5309,110.7682,110.4617,110.7682,2100.0
2014-10-06 15:20:00,111.94,112.24,111.94,112.07,8300.0,110.6792,110.9758,110.6792,110.8077,8300.0
2014-10-06 15:25:00,112.1,112.1,111.85,111.99,9800.0,110.8374,110.8374,110.5902,110.7286,9800.0
2014-10-06 15:30:00,112.0,112.0,111.81,111.91,6400.0,110.7385,110.7385,110.5507,110.6495,6400.0
2014-10-06 15:35:00,111.91,112.14,111.81,112.08,8400.0,110.6495,110.8769,110.5507,110.8176,8400.0
2014-10-06 15:40:00,112.14,112.22,111.98,112.06,10700.0,110.8769,110.956,110.7187,110.7978,10700.0
2014-10-06 15:45:00,112.06,112.13,111.91,112.12,5700.0,110.7978,110.8671,110.6495,110.8572,5700.0
2014-10-06 15:50:00,112.09,112.36,112.02,112.26,19500.0,110.8275,111.0945,110.7583,110.9956,19500.0
2014-10-06 15:55:00,112.26,112.36,112.07,112.12,17000.0,110.9956,111.0945,110.8077,110.8572,17000.0
2014-10-07 09:30:00,111.31,112.85,111.07,111.73,2500.0,110.0563,111.5789,109.819,110.4716,2500.0
2014-10-07 09:35:00,111.43,111.43,111.43,111.43,100.0,110.1749,110.1749,110.1749,110.1749,100.0
2014-10-07 09:40:00,111.23,111.3,110.92,111.12,4400.0,109.9772,110.0464,109.6707,109.8684,4400.0
2014-10-07 09:45:00,111.09,111.09,110.72,111.08,6300.0,109.8388,109.8388,109.4729,109.8289,6300.0
2014-10-07 09:50:00,111.08,111.3,111.04,111.14,2500.0,109.8289,110.0464,109.7893,109.8882,2500.0
2014-10-07 09:55:00,111.21,111.49,111.1,111.49,1700.0,109.9574,110.2343,109.8487,110.2343,1700.0
2014-10-07 10:00:00,111.29,111.53,111.26,111.5,2000.0,110.0365,110.2738,110.0069,110.2441,2000.0
2014-10-07 10:05:00,111.53,111.69,111.35,111.63,6200.0,110.2738,110.432,110.0958,110.3727,6200.0
2014-10-07 10:10:00,111.55,111.74,111.42,111.63,2900.0,110.2936,110.4814,110.1651,110.3727,2900.0
2014-10-07 10:15:00,111.41,112.0,111.41,111.48,5800.0,110.1552,110.7385,110.1552,110.2244,5800.0
2014-10-07 10:20:00,111.77,111.83,111.53,111.65,2400.0,110.5111,110.5704,110.2738,110.3925,2400.0
2014-10-07 10:25:00,111.66,111.9,111.66,111.9,3100.0,110.4023,110.6396,110.4023,110.6396,3100.0
2014-10-07 10:30:00,111.9,112.51,111.9,112.51,5100.0,110.6396,111.2428,110.6396,111.2428,5100.0
2014-10-07 10:35:00,112.42,112.48,112.26,112.39,1400.0,111.1538,111.2131,110.9956,111.1241,1400.0
2014-10-07 10:40:00,112.26,112.3,112.02,112.12,8200.0,110.9956,111.0351,110.7583,110.8572,8200.0
2014-10-07 10:45:00,112.15,112.34,112.06,112.2,17900.0,110.8868,111.0747,110.7978,110.9363,17900.0
2014-10-07 10:50:00,112.21,112.27,112.09,112.17,2500.0,110.9462,111.0055,110.8275,110.9066,2500.0
2014-10-07 10:55:00,112.2,112.2,111.66,111.71,2300.0,110.9363,110.9363,110.4023,110.4518,2300.0
2014-10-07 11:00:00,111.76,111.76,111.26,111.44,3200.0,110.5012,110.5012,110.0069,110.1848,3200.0
2014-10-07 11:05:00,111.42,111.66,111.4,111.66,1300.0,110.1651,110.4023,110.1453,110.4023,1300.0
2014-10-07 11:10:00,111.71,111.75,111.71,111.75,1000.0,110.4518,110.4913,110.4518,110.4913,1000.0
2014-10-07 11:15:00,111.62,111.75,111.57,111.75,1200.0,110.3628,110.4913,110.3134,110.4913,1200.0
2014-10-07 11:20:00,111.75,111.9,111.75,111.76,2700.0,110.4913,110.6396,110.4913,110.5012,2700.0
2014-10-07 11:25:00,111.95,111.95,111.71,111.81,2300.0,110.6891,110.6891,110.4518,110.5507,2300.0
2014-10-07 11:30:00,111.81,112.01,111.75,111.9,3500.0,110.5507,110.7484,110.4913,110.6396,3500.0
2014-10-07 11:35:00,111.91,111.91,111.62,111.89,2200.0,110.6495,110.6495,110.3628,110.6298,2200.0
2014-10-07 11:40:00,111.89,111.89,111.74,111.79,1700.0,110.6298,110.6298,110.4814,110.5309,1700.0
2014-10-07 11:45:00,111.79,111.92,111.67,111.77,2800.0,110.5309,110.6594,110.4122,110.5111,2800.0
2014-10-07 11:50:00,111.75,111.96,111.7,111.96,2200.0,110.4913,110.699,110.4419,110.699,2200.0
2014-10-07 11:55:00,111.81,111.84,111.8,111.82,1000.0,110.5507,110.5803,110.5408,110.5605,1000.0
2014-10-07 12:00:00,111.85,111.85,111.67,111.85,2100.0,110.5902,110.5902,110.4122,110.5902,2100.0
2014-10-07 12:05:00,111.85,112.15,111.83,112.13,1600.0,110.5902,110.8868,110.5704,110.8671,1600.0
2014-10-07 12:10:00,112.13,112.37,112.07,112.2,8100.0,110.8671,111.1044,110.8077,110.9363,8100.0
2014-10-07 12:15:00,112.2,112.31,112.17,112.2,4000.0,110.9363,111.045,110.9066,110.9363,4000.0
2014-10-07 12:20:00,112.27,112.42,112.25,112.37,5700.0,111.0055,111.1538,110.9857,111.1044,5700.0
2014-10-07 12:25:00,112.3,112.63,112.25,112.63,14300.0,111.0351,111.3614,110.9857,111.3614,14300.0
2014-10-07 12:30:00,112.68,112.76,112.46,112.46,3800.0,111.4109,111.49,111.1933,111.1933,3800.0
2014-10-07 12:35:00,112.41,112.48,112.33,112.33,1000.0,111.1439,111.2131,111.0648,111.0648,1000.0
2014-10-07 12:40:00,112.44,112.56,112.25,112.39,14300.0,111.1736,111.2922,110.9857,111.1241,14300.0
2014-10-07 12:45:00,112.42,112.66,112.42,112.49,6300.0,111.1538,111.3911,111.1538,111.223,6300.0
2014-10-07 12:50:00,112.57,112.63,112.3,112.3,6100.0,111.3021,111.3614,111.0351,111.0351,6100.0
2014-10-07 12:55:00,112.34,112.58,112.34,112.58,1800.0,111.0747,111.312,111.0747,111.312,1800.0
2014-10-07 13:00:00,112.48,112.48,111.97,112.26,4900.0,111.2131,111.2131,110.7089,110.9956,4900.0
2014-10-07 13:05:00,112.21,112.21,111.86,111.93,2200.0,110.9462,110.9462,110.6001,110.6693,2200.0
2014-10-07 13:10:00,111.98,112.07,111.95,112.03,1200.0,110.7187,110.8077,110.6891,110.7682,1200.0
2014-10-07 13:15:00,112.16,112.33,112.13,112.19,1700.0,110.8967,111.0648,110.8671,110.9264,1700.0
2014-10-07 13:20:00,112.07,112.15,111.92,112.03,1300.0,110.8077,110.8868,110.6594,110.7682,1300.0
2014-10-07 13:25:00,112.03,112.13,111.98,112.13,600.0,110.7682,110.8671,110.7187,110.8671,600.0
2014-10-07 13:30:00,112.16,112.17,111.93,112.0,1800.0,110.8967,110.9066,110.6693,110.7385,1800.0
2014-10-07 13:35:00,111.87,111.9,111.81,111.84,900.0,110.61,110.6396,110.5507,110.5803,900.0
2014-10-07 13:40:00,111.77,112.0,111.7,111.84,2900.0,110.5111,110.7385,110.4419,110.5803,2900.0
2014-10-07 13:45:00,111.83,112.0,111.66,111.84,1600.0,110.5704,110.7385,110.4023,110.5803,1600.0
2014-10-07 13:50:00,111.87,112.25,111.79,112.24,9600.0,110.61,110.9857,110.5309,110.9758,9600.0
2014-10-07 13:55:00,112.24,112.24,111.98,112.01,3800.0,110.9758,110.9758,110.7187,110.7484,3800.0
2014-10-07 14:00:00,112.0,112.14,111.95,112.04,800.0,110.7385,110.8769,110.6891,110.7781,800.0
2014-10-07 14:05:00,112.12,112.12,111.93,112.02,1700.0,110.8572,110.8572,110.6693,110.7583,1700.0
2014-10-07 14:10:00,111.96,112.12,111.94,112.11,3100.0,110.699,110.8572,110.6792,110.8473,3100.0
2014-10-07 14:15:00,112.11,112.11,111.86,111.97,2500.0,110.8473,110.8473,110.6001,110.7089,2500.0
2014-10-07 14:20:00,111.97,112.03,111.76,111.76,2300.0,110.7089,110.7682,110.5012,110.5012,2300.0
2014-10-07 14:25:00,111.75,111.82,111.6,111.64,2300.0,110.4913,110.5605,110.343,110.3826,2300.0
2014-10-07 14:30:00,111.7,111.76,111.52,111.58,2400.0,110.4419,110.5012,110.2639,110.3232,2400.0
2014-10-07 14:35:00,111.59,111.61,111.29,111.48,4100.0,110.3331,110.3529,110.0365,110.2244,4100.0
2014-10-07 14:40:00,111.43,111.58,111.37,111.58,5900.0,110.1749,110.3232,110.1156,110.3232,5900.0
2014-10-07 14:45:00,111.58,111.58,111.36,111.36,2000.0,110.3232,110.3232,110.1057,110.1057,2000.0
2014-10-07 14:50:00,111.36,111.44,111.19,111.19,5100.0,110.1057,110.1848,109.9376,109.9376,5100.0
2014-10-07 14:55:00,111.21,111.38,111.13,111.13,6200.0,109.9574,110.1255,109.8783,109.8783,6200.0
2014-10-07 15:00:00,111.15,111.15,110.86,111.1,6100.0,109.8981,109.8981,109.6114,109.8487,6100.0
2014-10-07 15:05:00,111.05,111.09,110.56,110.64,5800.0,109.7992,109.8388,109.3147,109.3938,5800.0
2014-10-07 15:10:00,110.69,110.72,110.49,110.72,7100.0,109.4433,109.4729,109.2455,109.4729,7100.0
2014-10-07 15:15:00,110.67,110.76,110.62,110.62,14900.0,109.4235,109.5125,109.3741,109.3741,14900.0
2014-10-07 15:20:00,110.72,110.72,110.48,110.58,6200.0,109.4729,109.4729,109.2356,109.3345,6200.0
2014-10-07 15:25:00,110.65,110.85,110.56,110.79,2500.0,109.4037,109.6015,109.3147,109.5421,2500.0
2014-10-07 15:30:00,110.78,111.23,110.74,111.23,18900.0,109.5323,109.9772,109.4927,109.9772,18900.0
2014-10-07 15:35:00,111.23,111.87,111.15,111.62,36900.0,109.9772,110.61,109.8981,110.3628,36900.0
2014-10-07 15:40:00,111.71,111.71,111.19,111.19,7500.0,110.4518,110.4518,109.9376,109.9376,7500.0
2014-10-07 15:45:00,111.25,111.66,111.25,111.41,13700.0,109.997,110.4023,109.997,110.1552,13700.0
2014-10-07 15:50:00,111.4,111.41,111.03,111.06,21200.0,110.1453,110.1552,109.7794,109.8091,21200.0
2014-10-07 15:55:00,111.09,111.2,110.55,110.9,64600.0,109.8388,109.9475,109.3049,109.6509,64600.0
2014-10-08 09:30:00,110.97,110.97,110.97,110.97,800.0,109.7201,109.7201,109.7201,109.7201,800.0
2014-10-08 09:35:00,110.97,110.97,110.97,110.97,0.0,109.7201,109.7201,109.7201,109.7201,0.0
2014-10-08 09:40:00,111.18,112.24,110.83,111.44,4800.0,109.9278,110.9758,109.5817,110.1848,4800.0
2014-10-08 09:45:00,111.38,111.95,111.23,111.95,2700.0,110.1255,110.6891,109.9772,110.6891,2700.0
2014-10-08 09:50:00,111.94,111.97,111.0,111.0,1700.0,110.6792,110.7089,109.7498,109.7498,1700.0
2014-10-08 09:55:00,111.06,111.63,110.78,111.63,4200.0,109.8091,110.3727,109.5323,110.3727,4200.0
2014-10-08 10:00:00,111.53,111.54,110.37,111.35,38700.0,110.2738,110.2837,109.1269,110.0958,38700.0
2014-10-08 10:05:00,111.48,111.5,111.01,111.06,7200.0,110.2244,110.2441,109.7597,109.8091,7200.0
2014-10-08 10:10:00,111.44,111.46,111.12,111.21,3300.0,110.1848,110.2046,109.8684,109.9574,3300.0
2014-10-08 10:15:00,111.13,111.13,110.61,110.7,1400.0,109.8783,109.8783,109.3642,109.4532,1400.0
2014-10-08 10:20:00,110.62,110.66,110.27,110.54,900.0,109.3741,109.4136,109.028,109.295,900.0
2014-10-08 10:25:00,110.42,110.91,110.42,110.79,1000.0,109.1763,109.6608,109.1763,109.5421,1000.0
2014-10-08 10:30:00,110.79,111.09,110.77,110.88,3600.0,109.5421,109.8388,109.5224,109.6311,3600.0
2014-10-08 10:35:00,110.82,111.1,110.79,110.94,2200.0,109.5718,109.8487,109.5421,109.6905,2200.0
2014-10-08 10:40:00,110.64,110.73,110.64,110.7,600.0,109.3938,109.4828,109.3938,109.4532,600.0
2014-10-08 10:45:00,110.53,110.67,110.35,110.67,2900.0,109.2851,109.4235,109.1071,109.4235,2900.0
2014-10-08 10:50:00,110.66,110.66,110.28,110.47,2500.0,109.4136,109.4136,109.0379,109.2258,2500.0
2014-10-08 10:55:00,110.44,110.49,110.25,110.48,900.0,109.1961,109.2455,109.0082,109.2356,900.0
2014-10-08 11:00:00,110.26,110.36,109.92,110.09,4100.0,109.0181,109.117,108.6819,108.85,4100.0
2014-10-08 11:05:00,109.5,110.0,109.5,110.0,2900.0,108.2667,108.761,108.2667,108.761,2900.0
2014-10-08 11:10:00,110.12,110.43,109.78,110.24,17700.0,108.8797,109.1862,108.5435,108.9983,17700.0
2014-10-08 11:15:00,110.26,110.65,110.16,110.65,14100.0,109.0181,109.4037,108.9192,109.4037,14100.0
2014-10-08 11:20:00,110.66,110.75,110.39,110.75,5500.0,109.4136,109.5026,109.1467,109.5026,5500.0
2014-10-08 11:25:00,110.55,110.89,110.55,110.89,4700.0,109.3049,109.641,109.3049,109.641,4700.0
2014-10-08 11:30:00,110.8,111.28,110.77,111.15,10300.0,109.552,110.0266,109.5224,109.8981,10300.0
2014-10-08 11:35:00,111.23,111.23,110.89,110.94,4500.0,109.9772,109.9772,109.641,109.6905,4500.0
2014-10-08 11:40:00,110.91,111.2,110.91,110.99,2500.0,109.6608,109.9475,109.6608,109.7399,2500.0
2014-10-08 11:45:00,111.16,111.2,111.02,111.02,1500.0,109.908,109.9475,109.7696,109.7696,1500.0
2014-10-08 11:50:00,110.99,111.22,110.68,110.99,4800.0,109.7399,109.9673,109.4334,109.7399,4800.0
2014-10-08 11:55:00,111.12,111.14,111.04,111.08,1600.0,109.8684,109.8882,109.7893,109.8289,1600.0
2014-10-08 12:00:00,111.08,111.1,110.88,110.88,7700.0,109.8289,109.8487,109.6311,109.6311,7700.0
2014-10-08 12:05:00,110.95,110.95,110.43,110.43,1000.0,109.7003,109.7003,109.1862,109.1862,1000.0
2014-10-08 12:10:00,110.44,110.59,110.38,110.45,2600.0,109.1961,109.3444,109.1368,109.206,2600.0
2014-10-08 12:15:00,110.6,110.63,110.49,110.51,600.0,109.3543,109.3839,109.2455,109.2653,600.0
2014-10-08 12:20:00,110.38,110.38,110.15,110.16,1300.0,109.1368,109.1368,108.9094,108.9192,1300.0
2014-10-08 12:25:00,110.2,110.49,110.11,110.15,36200.0,108.9588,109.2455,108.8698,108.9094,36200.0
2014-10-08 12:30:00,110.14,110.14,109.94,109.95,500.0,108.8995,108.8995,108.7017,108.7116,500.0
2014-10-08 12:35:00,110.03,110.16,110.0,110.16,3600.0,108.7907,108.9192,108.761,108.9192,3600.0
2014-10-08 12:40:00,109.96,109.98,109.63,109.69,3300.0,108.7215,108.7413,108.3952,108.4545,3300.0
2014-10-08 12:45:00,109.84,109.84,109.79,109.79,500.0,108.6028,108.6028,108.5534,108.5534,500.0
2014-10-08 12:50:00,109.69,109.69,109.69,109.69,100.0,108.4545,108.4545,108.4545,108.4545,100.0
2014-10-08 12:55:00,109.78,109.78,109.71,109.75,400.0,108.5435,108.5435,108.4743,108.5139,400.0
2014-10-08 13:00:00,109.87,109.87,109.87,109.87,200.0,108.6325,108.6325,108.6325,108.6325,200.0
2014-10-08 13:05:00,109.85,109.85,109.85,109.85,100.0,108.6127,108.6127,108.6127,108.6127,100.0
2014-10-08 13:10:00,109.85,109.85,109.85,109.85,0.0,108.6127,108.6127,108.6127,108.6127,0.0
2014-10-08 13:15:00,110.33,110.33,110.33,110.33,100.0,109.0873,109.0873,109.0873,109.0873,100.0
2014-10-08 13:20:00,110.27,110.27,110.25,110.25,300.0,109.028,109.028,109.0082,109.0082,300.0
2014-10-08 13:25:00,110.26,110.29,110.18,110.18,1200.0,109.0181,109.0478,108.939,108.939,1200.0
2014-10-08 13:30:00,110.26,110.33,110.25,110.32,500.0,109.0181,109.0873,109.0082,109.0774,500.0
2014-10-08 13:35:00,110.27,110.3,110.05,110.28,2900.0,109.028,109.0577,108.8105,109.0379,2900.0
2014-10-08 13:40:00,110.39,110.39,110.39,110.39,100.0,109.1467,109.1467,109.1467,109.1467,100.0
2014-10-08 13:45:00,110.41,110.71,110.4,110.71,3400.0,109.1664,109.463,109.1565,109.463,3400.0
2014-10-08 13:50:00,110.71,110.71,110.71,110.71,0.0,109.463,109.463,109.463,109.463,0.0
2014-10-08 13:55:00,110.88,110.89,110.88,110.89,400.0,109.6311,109.641,109.6311,109.641,400.0
2014-10-08 14:00:00,111.07,111.15,110.8,110.88,1700.0,109.819,109.8981,109.552,109.6311,1700.0
2014-10-08 14:05:00,110.92,111.32,110.92,111.28,1400.0,109.6707,110.0662,109.6707,110.0266,1400.0
2014-10-08 14:10:00,111.29,111.67,111.27,111.37,1800.0,110.0365,110.4122,110.0167,110.1156,1800.0
2014-10-08 14:15:00,111.47,111.47,111.02,111.34,5700.0,110.2145,110.2145,109.7696,110.086,5700.0
2014-10-08 14:20:00,111.33,111.77,111.33,111.75,3400.0,110.0761,110.5111,110.0761,110.4913,3400.0
2014-10-08 14:25:00,111.94,111.98,111.76,111.97,1000.0,110.6792,110.7187,110.5012,110.7089,1000.0
2014-10-08 14:30:00,111.97,112.82,111.92,112.82,6700.0,110.7089,111.5493,110.6594,111.5493,6700.0
2014-10-08 14:35:00,112.59,112.81,112.41,112.41,5400.0,111.3219,111.5394,111.1439,111.1439,5400.0
2014-10-08 14:40:00,112.48,112.59,112.33,112.59,2900.0,111.2131,111.3219,111.0648,111.3219,2900.0
2014-10-08 14:45:00,112.47,112.85,112.47,112.7,2400.0,111.2032,111.5789,111.2032,111.4306,2400.0
2014-10-08 14:50:00,112.77,112.78,112.58,112.74,6400.0,111.4998,111.5097,111.312,111.4702,6400.0
2014-10-08 14:55:00,112.74,112.83,112.73,112.79,1300.0,111.4702,111.5592,111.4603,111.5196,1300.0
2014-10-08 15:00:00,112.81,112.83,112.72,112.81,2600.0,111.5394,111.5592,111.4504,111.5394,2600.0
2014-10-08 15:05:00,112.82,113.0,112.82,113.0,2500.0,111.5493,111.7273,111.5493,111.7273,2500.0
2014-10-08 15:10:00,112.99,113.1,112.89,113.06,6100.0,111.7174,111.8261,111.6185,111.7866,6100.0
2014-10-08 15:15:00,113.07,113.22,113.07,113.21,111100.0,111.7965,111.9448,111.7965,111.9349,111100.0
2014-10-08 15:20:00,113.18,113.57,113.17,113.56,109200.0,111.9052,112.2908,111.8953,112.2809,109200.0
2014-10-08 15:25:00,113.62,113.87,113.62,113.78,2400.0,112.3403,112.5875,112.3403,112.4985,2400.0
2014-10-08 15:30:00,113.63,113.73,113.58,113.73,5600.0,112.3502,112.449,112.3007,112.449,5600.0
2014-10-08 15:35:00,113.66,113.8,113.45,113.54,7300.0,112.3798,112.5182,112.1722,112.2612,7300.0
2014-10-08 15:40:00,113.55,113.69,113.49,113.69,7800.0,112.2711,112.4095,112.2117,112.4095,7800.0
2014-10-08 15:45:00,113.64,113.7,112.9,113.65,26800.0,112.36,112.4194,111.6284,112.3699,26800.0
2014-10-08 15:50:00,113.67,113.83,113.55,113.74,9800.0,112.3897,112.5479,112.2711,112.4589,9800.0
2014-10-08 15:55:00,113.73,113.85,113.65,113.84,13200.0,112.449,112.5677,112.3699,112.5578,13200.0
2014-10-09 09:30:00,113.02,113.53,112.65,113.5,3000.0,111.747,112.2513,111.3812,112.2216,3000.0
2014-10-09 09:35:00,113.49,113.58,113.18,113.58,5700.0,112.2117,112.3007,111.9052,112.3007,5700.0
2014-10-09 09:40:00,113.31,113.44,113.31,113.41,1100.0,112.0338,112.1623,112.0338,112.1326,1100.0
2014-10-09 09:45:00,113.38,113.65,112.9,113.16,5200.0,112.103,112.3699,111.6284,111.8855,5200.0
2014-10-09 09:50:00,113.16,113.16,112.91,112.91,700.0,111.8855,111.8855,111.6383,111.6383,700.0
2014-10-09 09:55:00,112.67,112.68,112.22,112.54,15200.0,111.401,111.4109,110.956,111.2724,15200.0
2014-10-09 10:00:00,112.65,113.05,112.49,112.52,19900.0,111.3812,111.7767,111.223,111.2527,19900.0
2014-10-09 10:05:00,112.53,112.58,112.24,112.27,4200.0,111.2625,111.312,110.9758,111.0055,4200.0
2014-10-09 10:10:00,112.18,112.72,112.1,112.43,4300.0,110.9165,111.4504,110.8374,111.1637,4300.0
2014-10-09 10:15:00,112.52,112.75,112.45,112.75,4100.0,111.2527,111.4801,111.1834,111.4801,4100.0
2014-10-09 10:20:00,112.53,112.8,112.37,112.55,4000.0,111.2625,111.5295,111.1044,111.2823,4000.0
2014-10-09 10:25:00,112.56,113.4,112.39,113.08,13700.0,111.2922,112.1227,111.1241,111.8064,13700.0
2014-10-09 10:30:00,112.81,112.84,112.59,112.65,2500.0,111.5394,111.5691,111.3219,111.3812,2500.0
2014-10-09 10:35:00,112.48,112.7,112.36,112.51,4200.0,111.2131,111.4306,111.0945,111.2428,4200.0
2014-10-09 10:40:00,112.41,112.71,112.41,112.62,1800.0,111.1439,111.4405,111.1439,111.3515,1800.0
2014-10-09 10:45:00,112.6,112.61,112.6,112.61,600.0,111.3318,111.3416,111.3318,111.3416,600.0
2014-10-09 10:50:00,112.5,112.72,112.41,112.6,7100.0,111.2329,111.4504,111.1439,111.3318,7100.0
2014-10-09 10:55:00,112.67,113.0,112.67,113.0,1200.0,111.401,111.7273,111.401,111.7273,1200.0
2014-10-09 11:00:00,113.25,113.34,112.94,112.94,3800.0,111.9744,112.0634,111.6679,111.6679,3800.0
2014-10-09 11:05:00,112.97,113.29,112.97,113.29,1400.0,111.6976,112.014,111.6976,112.014,1400.0
2014-10-09 11:10:00,113.22,113.5,113.18,113.5,1900.0,111.9448,112.2216,111.9052,112.2216,1900.0
2014-10-09 11:15:00,113.51,113.51,113.13,113.23,13200.0,112.2315,112.2315,111.8558,111.9547,13200.0
2014-10-09 11:20:00,113.15,113.64,113.13,113.59,10400.0,111.8756,112.36,111.8558,112.3106,10400.0
2014-10-09 11:25:00,113.51,113.81,113.51,113.69,6800.0,112.2315,112.5281,112.2315,112.4095,6800.0
2014-10-09 11:30:00,113.57,113.78,113.37,113.69,6200.0,112.2908,112.4985,112.0931,112.4095,6200.0
2014-10-09 11:35:00,113.63,113.77,113.63,113.68,5900.0,112.3502,112.4886,112.3502,112.3996,5900.0
2014-10-09 11:40:00,113.35,113.37,112.83,112.85,1900.0,112.0733,112.0931,111.5592,111.5789,1900.0
2014-10-09 11:45:00,112.67,112.8,112.67,112.71,700.0,111.401,111.5295,111.401,111.4405,700.0
2014-10-09 11:50:00,112.75,112.76,112.31,112.59,4900.0,111.4801,111.49,111.045,111.3219,4900.0
2014-10-09 11:55:00,112.56,112.58,112.42,112.46,1200.0,111.2922,111.312,111.1538,111.1933,1200.0
2014-10-09 12:00:00,112.42,112.51,112.32,112.43,1500.0,111.1538,111.2428,111.0549,111.1637,1500.0
2014-10-09 12:05:00,112.33,112.37,112.25,112.33,800.0,111.0648,111.1044,110.9857,111.0648,800.0
2014-10-09 12:10:00,112.11,112.43,111.95,112.36,8200.0,110.8473,111.1637,110.6891,111.0945,8200.0
2014-10-09 12:15:00,112.32,112.32,111.83,112.23,8900.0,111.0549,111.0549,110.5704,110.9659,8900.0
2014-10-09 12:20:00,112.2,112.48,112.2,112.36,5300.0,110.9363,111.2131,110.9363,111.0945,5300.0
2014-10-09 12:25:00,112.23,112.28,111.91,112.2,6100.0,110.9659,111.0154,110.6495,110.9363,6100.0
2014-10-09 12:30:00,112.07,112.12,111.75,111.88,4600.0,110.8077,110.8572,110.4913,110.6199,4600.0
2014-10-09 12:35:00,111.82,111.97,111.82,111.97,1400.0,110.5605,110.7089,110.5605,110.7089,1400.0
2014-10-09 12:40:00,111.82,111.89,111.82,111.86,400.0,110.5605,110.6298,110.5605,110.6001,400.0
2014-10-09 12:45:00,111.86,112.0,111.86,111.98,3600.0,110.6001,110.7385,110.6001,110.7187,3600.0
2014-10-09 12:50:00,111.99,112.34,111.95,112.25,6600.0,110.7286,111.0747,110.6891,110.9857,6600.0
2014-10-09 12:55:00,112.19,112.27,112.13,112.17,1200.0,110.9264,111.0055,110.8671,110.9066,1200.0
2014-10-09 13:00:00,112.08,112.28,112.06,112.2,2600.0,110.8176,111.0154,110.7978,110.9363,2600.0
2014-10-09 13:05:00,112.17,112.32,111.93,112.04,7700.0,110.9066,111.0549,110.6693,110.7781,7700.0
2014-10-09 13:10:00,111.94,112.54,111.93,112.51,40800.0,110.6792,111.2724,110.6693,111.2428,40800.0
2014-10-09 13:15:00,112.45,112.97,112.43,112.65,30700.0,111.1834,111.6976,111.1637,111.3812,30700.0
2014-10-09 13:20:00,112.83,113.21,112.83,113.02,7400.0,111.5592,111.9349,111.5592,111.747,7400.0
2014-10-09 13:25:00,113.04,113.09,112.92,113.06,900.0,111.7668,111.8162,111.6482,111.7866,900.0
2014-10-09 13:30:00,112.94,112.94,112.66,112.78,6000.0,111.6679,111.6679,111.3911,111.5097,6000.0
2014-10-09 13:35:00,113.0,113.11,112.73,112.73,3500.0,111.7273,111.836,111.4603,111.4603,3500.0
2014-10-09 13:40:00,112.78,112.79,112.64,112.64,1000.0,111.5097,111.5196,111.3713,111.3713,1000.0
2014-10-09 13:45:00,112.79,113.07,112.57,112.87,12000.0,111.5196,111.7965,111.3021,111.5987,12000.0
2014-10-09 13:50:00,112.88,112.88,112.34,112.68,2900.0,111.6086,111.6086,111.0747,111.4109,2900.0
2014-10-09 13:55:00,112.68,112.91,112.68,112.75,2000.0,111.4109,111.6383,111.4109,111.4801,2000.0
2014-10-09 14:00:00,112.6,112.85,112.5,112.66,6500.0,111.3318,111.5789,111.2329,111.3911,6500.0
2014-10-09 14:05:00,112.74,112.74,112.5,112.59,1900.0,111.4702,111.4702,111.2329,111.3219,1900.0
2014-10-09 14:10:00,112.69,112.69,112.16,112.6,10800.0,111.4207,111.4207,110.8967,111.3318,10800.0
2014-10-09 14:15:00,112.51,112.72,112.48,112.59,2800.0,111.2428,111.4504,111.2131,111.3219,2800.0
2014-10-09 14:20:00,112.56,112.56,112.36,112.54,2200.0,111.2922,111.2922,111.0945,111.2724,2200.0
2014-10-09 14:25:00,112.43,112.56,112.29,112.35,2200.0,111.1637,111.2922,111.0253,111.0846,2200.0
2014-10-09 14:30:00,112.25,112.33,112.15,112.27,3900.0,110.9857,111.0648,110.8868,111.0055,3900.0
2014-10-09 14:35:00,112.22,112.45,112.14,112.24,18100.0,110.956,111.1834,110.8769,110.9758,18100.0
2014-10-09 14:40:00,112.29,112.4,112.08,112.36,3800.0,111.0253,111.134,110.8176,111.0945,3800.0
2014-10-09 14:45:00,112.3,112.47,111.88,111.98,4500.0,111.0351,111.2032,110.6199,110.7187,4500.0
2014-10-09 14:50:00,111.95,112.47,111.95,112.26,10500.0,110.6891,111.2032,110.6891,110.9956,10500.0
2014-10-09 14:55:00,112.21,112.21,111.9,111.94,2800.0,110.9462,110.9462,110.6396,110.6792,2800.0
2014-10-09 15:00:00,112.03,112.23,111.65,111.97,3800.0,110.7682,110.9659,110.3925,110.7089,3800.0
2014-10-09 15:05:00,111.87,111.92,111.53,111.76,4300.0,110.61,110.6594,110.2738,110.5012,4300.0
2014-10-09 15:10:00,111.63,111.74,111.55,111.67,1500.0,110.3727,110.4814,110.2936,110.4122,1500.0
2014-10-09 15:15:00,111.74,111.97,111.7,111.89,4400.0,110.4814,110.7089,110.4419,110.6298,4400.0
2014-10-09 15:20:00,111.8,111.96,111.65,111.8,2300.0,110.5408,110.699,110.3925,110.5408,2300.0
2014-10-09 15:25:00,111.86,112.0,111.7,111.7,4100.0,110.6001,110.7385,110.4419,110.4419,4100.0
2014-10-09 15:30:00,111.8,111.81,111.57,111.81,8300.0,110.5408,110.5507,110.3134,110.5507,8300.0
2014-10-09 15:35:00,111.82,111.85,111.4,111.49,10300.0,110.5605,110.5902,110.1453,110.2343,10300.0
2014-10-09 15:40:00,111.54,112.01,111.44,111.9,18800.0,110.2837,110.7484,110.1848,110.6396,18800.0
2014-10-09 15:45:00,111.91,112.03,111.62,111.85,30700.0,110.6495,110.7682,110.3628,110.5902,30700.0
2014-10-09 15:50:00,111.76,111.96,111.59,111.77,30600.0,110.5012,110.699,110.3331,110.5111,30600.0
2014-10-09 15:55:00,111.79,111.96,111.54,111.67,19900.0,110.5309,110.699,110.2837,110.4122,19900.0
2014-10-10 09:30:00,111.35,112.44,110.52,110.7,5200.0,110.0958,111.1736,109.2752,109.4532,5200.0
2014-10-10 09:35:00,110.69,111.59,110.66,111.57,3200.0,109.4433,110.3331,109.4136,110.3134,3200.0
2014-10-10 09:40:00,112.04,112.13,112.04,112.07,700.0,110.7781,110.8671,110.7781,110.8077,700.0
2014-10-10 09:45:00,112.08,112.12,111.46,111.51,2000.0,110.8176,110.8572,110.2046,110.254,2000.0
2014-10-10 09:50:00,111.52,111.52,111.0,111.0,4400.0,110.2639,110.2639,109.7498,109.7498,4400.0
2014-10-10 09:55:00,111.09,111.3,111.0,111.2,2800.0,109.8388,110.0464,109.7498,109.9475,2800.0
2014-10-10 10:00:00,111.0,111.16,111.0,111.07,7600.0,109.7498,109.908,109.7498,109.819,7600.0
2014-10-10 10:05:00,111.0,111.25,110.81,110.98,5100.0,109.7498,109.997,109.5619,109.73,5100.0
2014-10-10 10:10:00,111.09,111.46,110.85,111.18,20200.0,109.8388,110.2046,109.6015,109.9278,20200.0
2014-10-10 10:15:00,111.12,111.5,111.04,111.49,36100.0,109.8684,110.2441,109.7893,110.2343,36100.0
2014-10-10 10:20:00,111.55,111.61,110.67,110.67,12300.0,110.2936,110.3529,109.4235,109.4235,12300.0
2014-10-10 10:25:00,110.51,110.51,109.59,110.09,7100.0,109.2653,109.2653,108.3557,108.85,7100.0
2014-10-10 10:30:00,109.74,109.74,108.84,109.4,10000.0,108.504,108.504,107.6141,108.1678,10000.0
2014-10-10 10:35:00,109.37,110.07,109.36,110.07,17700.0,108.1381,108.8303,108.1283,108.8303,17700.0
2014-10-10 10:40:00,110.11,110.57,109.63,110.45,32300.0,108.8698,109.3246,108.3952,109.206,32300.0
2014-10-10 10:45:00,110.43,111.05,110.14,111.01,42300.0,109.1862,109.7992,108.8995,109.7597,42300.0
2014-10-10 10:50:00,111.01,111.2,110.64,111.04,12200.0,109.7597,109.9475,109.3938,109.7893,12200.0
2014-10-10 10:55:00,110.85,111.2,110.81,111.07,13400.0,109.6015,109.9475,109.5619,109.819,13400.0
2014-10-10 11:00:00,111.0,111.08,110.86,111.08,3500.0,109.7498,109.8289,109.6114,109.8289,3500.0
2014-10-10 11:05:00,111.2,111.2,110.81,111.05,8700.0,109.9475,109.9475,109.5619,109.7992,8700.0
2014-10-10 11:10:00,110.95,111.13,110.9,111.01,5200.0,109.7003,109.8783,109.6509,109.7597,5200.0
2014-10-10 11:15:00,111.05,111.15,110.84,111.08,9500.0,109.7992,109.8981,109.5916,109.8289,9500.0
2014-10-10 11:20:00,111.17,111.17,110.85,111.04,4800.0,109.9179,109.9179,109.6015,109.7893,4800.0
2014-10-10 11:25:00,111.02,111.11,110.78,111.04,36400.0,109.7696,109.8585,109.5323,109.7893,36400.0
2014-10-10 11:30:00,111.09,111.2,111.0,111.07,11300.0,109.8388,109.9475,109.7498,109.819,11300.0
2014-10-10 11:35:00,111.2,111.2,111.09,111.12,3600.0,109.9475,109.9475,109.8388,109.8684,3600.0
2014-10-10 11:40:00,111.1,111.79,110.83,111.68,52400.0,109.8487,110.5309,109.5817,110.4221,52400.0
2014-10-10 11:45:00,111.59,112.04,111.55,111.76,6800.0,110.3331,110.7781,110.2936,110.5012,6800.0
2014-10-10 11:50:00,112.03,112.03,111.63,111.68,1300.0,110.7682,110.7682,110.3727,110.4221,1300.0
2014-10-10 11:55:00,111.66,111.87,111.52,111.83,10600.0,110.4023,110.61,110.2639,110.5704,10600.0
2014-10-10 12:00:00,111.76,111.99,111.66,111.77,7700.0,110.5012,110.7286,110.4023,110.5111,7700.0
2014-10-10 12:05:00,111.79,112.22,111.72,111.78,5200.0,110.5309,110.956,110.4617,110.521,5200.0
2014-10-10 12:10:00,111.99,112.0,111.72,111.9,2300.0,110.7286,110.7385,110.4617,110.6396,2300.0
2014-10-10 12:15:00,111.88,111.99,111.65,111.67,6300.0,110.6199,110.7286,110.3925,110.4122,6300.0
2014-10-10 12:20:00,111.67,111.79,111.13,111.28,10300.0,110.4122,110.5309,109.8783,110.0266,10300.0
2014-10-10 12:25:00,111.2,111.29,111.08,111.14,1800.0,109.9475,110.0365,109.8289,109.8882,1800.0
2014-10-10 12:30:00,111.18,111.4,111.07,111.14,21100.0,109.9278,110.1453,109.819,109.8882,21100.0
2014-10-10 12:35:00,111.15,111.2,110.56,110.59,1400.0,109.8981,109.9475,109.3147,109.3444,1400.0
2014-10-10 12:40:00,110.73,110.78,110.45,110.66,8400.0,109.4828,109.5323,109.206,109.4136,8400.0
2014-10-10 12:45:00,110.64,111.08,110.63,111.0,5900.0,109.3938,109.8289,109.3839,109.7498,5900.0
2014-10-10 12:50:00,110.87,110.89,110.75,110.75,500.0,109.6212,109.641,109.5026,109.5026,500.0
2014-10-10 12:55:00,110.76,110.78,110.72,110.75,700.0,109.5125,109.5323,109.4729,109.5026,700.0
2014-10-10 13:00:00,110.8,110.8,110.58,110.76,6600.0,109.552,109.552,109.3345,109.5125,6600.0
2014-10-10 13:05:00,110.76,110.76,110.55,110.65,2900.0,109.5125,109.5125,109.3049,109.4037,2900.0
2014-10-10 13:10:00,110.67,110.76,110.58,110.7,5500.0,109.4235,109.5125,109.3345,109.4532,5500.0
2014-10-10 13:15:00,110.76,110.82,110.59,110.69,17600.0,109.5125,109.5718,109.3444,109.4433,17600.0
2014-10-10 13:20:00,110.63,110.78,110.62,110.76,5100.0,109.3839,109.5323,109.3741,109.5125,5100.0
2014-10-10 13:25:00,110.81,110.95,110.49,110.69,10400.0,109.5619,109.7003,109.2455,109.4433,10400.0
2014-10-10 13:30:00,110.76,110.8,110.64,110.67,9800.0,109.5125,109.552,109.3938,109.4235,9800.0
2014-10-10 13:35:00,110.7,111.32,110.65,111.12,23300.0,109.4532,110.0662,109.4037,109.8684,23300.0
2014-10-10 13:40:00,111.15,111.41,111.14,111.23,2100.0,109.8981,110.1552,109.8882,109.9772,2100.0
2014-10-10 13:45:00,111.13,111.23,111.05,111.19,4300.0,109.8783,109.9772,109.7992,109.9376,4300.0
2014-10-10 13:50:00,111.36,111.44,111.18,111.25,4400.0,110.1057,110.1848,109.9278,109.997,4400.0
2014-10-10 13:55:00,111.33,111.37,111.1,111.14,1800.0,110.0761,110.1156,109.8487,109.8882,1800.0
2014-10-10 14:00:00,111.14,111.27,110.98,111.21,22000.0,109.8882,110.0167,109.73,109.9574,22000.0
2014-10-10 14:05:00,111.23,111.23,111.09,111.23,10600.0,109.9772,109.9772,109.8388,109.9772,10600.0
2014-10-10 14:10:00,111.14,111.22,111.14,111.22,700.0,109.8882,109.9673,109.8882,109.9673,700.0
2014-10-10 14:15:00,111.19,111.3,111.11,111.12,8200.0,109.9376,110.0464,109.8585,109.8684,8200.0
2014-10-10 14:20:00,111.23,111.42,111.15,111.36,13600.0,109.9772,110.1651,109.8981,110.1057,13600.0
2014-10-10 14:25:00,111.34,111.6,111.15,111.31,22700.0,110.086,110.343,109.8981,110.0563,22700.0
2014-10-10 14:30:00,111.33,111.42,111.14,111.29,1600.0,110.0761,110.1651,109.8882,110.0365,1600.0
2014-10-10 14:35:00,111.33,111.36,111.15,111.22,10600.0,110.0761,110.1057,109.8981,109.9673,10600.0
2014-10-10 14:40:00,111.2,111.37,111.16,111.34,11800.0,109.9475,110.1156,109.908,110.086,11800.0
2014-10-10 14:45:00,111.23,111.32,111.18,111.3,5100.0,109.9772,110.0662,109.9278,110.0464,5100.0
2014-10-10 14:50:00,111.27,111.7,111.27,111.44,17900.0,110.0167,110.4419,110.0167,110.1848,17900.0
2014-10-10 14:55:00,111.38,111.48,111.3,111.3,4600.0,110.1255,110.2244,110.0464,110.0464,4600.0
2014-10-10 15:00:00,111.23,111.38,111.17,111.27,8900.0,109.9772,110.1255,109.9179,110.0167,8900.0
2014-10-10 15:05:00,111.23,111.33,111.18,111.22,12800.0,109.9772,110.0761,109.9278,109.9673,12800.0
2014-10-10 15:10:00,111.33,111.33,110.61,110.7,18800.0,110.0761,110.0761,109.3642,109.4532,18800.0
2014-10-10 15:15:00,110.67,110.7,109.86,109.86,21500.0,109.4235,109.4532,108.6226,108.6226,21500.0
2014-10-10 15:20:00,109.81,110.51,109.79,110.3,17500.0,108.5732,109.2653,108.5534,109.0577,17500.0
2014-10-10 15:25:00,110.32,110.41,110.23,110.39,9100.0,109.0774,109.1664,108.9885,109.1467,9100.0
2014-10-10 15:30:00,110.42,110.42,110.21,110.35,7600.0,109.1763,109.1763,108.9687,109.1071,7600.0
2014-10-10 15:35:00,110.33,110.41,109.86,109.86,15000.0,109.0873,109.1664,108.6226,108.6226,15000.0
2014-10-10 15:40:00,109.9,110.1,109.87,109.97,3800.0,108.6622,108.8599,108.6325,108.7314,3800.0
2014-10-10 15:45:00,109.85,109.94,109.4,109.56,6200.0,108.6127,108.7017,108.1678,108.326,6200.0
2014-10-10 15:50:00,109.47,109.68,109.34,109.55,14100.0,108.237,108.4446,108.1085,108.3161,14100.0
2014-10-10 15:55:00,109.59,109.74,109.37,109.37,17500.0,108.3557,108.504,108.1381,108.1381,17500.0
2014-10-13 09:30:00,109.14,109.69,109.09,109.69,2800.0,107.9107,108.4545,107.8613,108.4545,2800.0
2014-10-13 09:35:00,109.99,110.31,109.99,110.31,1500.0,108.7512,109.0676,108.7512,109.0676,1500.0
2014-10-13 09:40:00,110.42,110.53,109.56,109.56,9400.0,109.1763,109.2851,108.326,108.326,9400.0
2014-10-13 09:45:00,109.89,110.53,109.72,110.05,14200.0,108.6523,109.2851,108.4842,108.8105,14200.0
2014-10-13 09:50:00,110.35,110.35,109.08,109.51,800.0,109.1071,109.1071,107.8514,108.2766,800.0
2014-10-13 09:55:00,109.0,109.23,108.68,109.17,14100.0,107.7723,107.9997,107.4559,107.9404,14100.0
2014-10-13 10:00:00,108.66,109.16,108.66,108.89,6200.0,107.4361,107.9305,107.4361,107.6635,6200.0
2014-10-13 10:05:00,108.68,108.69,108.17,108.44,5300.0,107.4559,107.4658,106.9517,107.2186,5300.0
2014-10-13 10:10:00,108.47,108.72,108.06,108.06,4900.0,107.2483,107.4955,106.8429,106.8429,4900.0
2014-10-13 10:15:00,108.03,108.38,107.82,108.24,16300.0,106.8132,107.1593,106.6056,107.0209,16300.0
2014-10-13 10:20:00,108.08,108.41,107.94,108.2,5000.0,106.8627,107.189,106.7242,106.9813,5000.0
2014-10-13 10:25:00,108.21,108.34,107.85,108.25,9600.0,106.9912,107.1197,106.6353,107.0308,9600.0
2014-10-13 10:30:00,108.33,108.66,108.3,108.66,8400.0,107.1099,107.4361,107.0802,107.4361,8400.0
2014-10-13 10:35:00,108.65,108.71,108.42,108.42,7600.0,107.4263,107.4856,107.1988,107.1988,7600.0
2014-10-13 10:40:00,108.4,108.62,108.0,108.11,10700.0,107.1791,107.3966,106.7836,106.8923,10700.0
2014-10-13 10:45:00,108.12,108.57,108.12,108.3,2700.0,106.9022,107.3472,106.9022,107.0802,2700.0
2014-10-13 10:50:00,108.5,108.92,108.43,108.8,1800.0,107.2779,107.6932,107.2087,107.5746,1800.0
2014-10-13 10:55:00,109.08,109.33,108.94,109.04,3100.0,107.8514,108.0986,107.713,107.8119,3100.0
2014-10-13 11:00:00,108.87,109.92,108.75,109.87,7800.0,107.6438,108.6819,107.5251,108.6325,7800.0
2014-10-13 11:05:00,110.0,110.0,109.67,109.83,1700.0,108.761,108.761,108.4348,108.593,1700.0
2014-10-13 11:10:00,109.75,109.96,109.71,109.95,2100.0,108.5139,108.7215,108.4743,108.7116,2100.0
2014-10-13 11:15:00,109.79,109.79,109.07,109.09,900.0,108.5534,108.5534,107.8415,107.8613,900.0
2014-10-13 11:20:00,109.1,109.11,108.88,109.09,1600.0,107.8712,107.8811,107.6537,107.8613,1600.0
2014-10-13 11:25:00,109.12,109.28,109.06,109.1,1900.0,107.891,108.0492,107.8316,107.8712,1900.0
2014-10-13 11:30:00,109.31,109.66,109.28,109.5,3400.0,108.0788,108.4249,108.0492,108.2667,3400.0
2014-10-13 11:35:00,109.57,109.64,109.49,109.64,1300.0,108.3359,108.4051,108.2568,108.4051,1300.0
2014-10-13 11:40:00,109.62,109.87,109.61,109.87,1600.0,108.3853,108.6325,108.3754,108.6325,1600.0
2014-10-13 11:45:00,109.87,110.09,109.87,110.09,1000.0,108.6325,108.85,108.6325,108.85,1000.0
2014-10-13 11:50:00,110.22,110.57,110.16,110.21,2800.0,108.9786,109.3246,108.9192,108.9687,2800.0
2014-10-13 11:55:00,110.29,110.5,110.18,110.19,5900.0,109.0478,109.2554,108.939,108.9489,5900.0
2014-10-13 12:00:00,110.33,110.37,110.06,110.06,700.0,109.0873,109.1269,108.8204,108.8204,700.0
2014-10-13 12:05:00,110.3,110.49,110.19,110.19,3400.0,109.0577,109.2455,108.9489,108.9489,3400.0
2014-10-13 12:10:00,110.22,110.45,110.14,110.18,4000.0,108.9786,109.206,108.8995,108.939,4000.0
2014-10-13 12:15:00,110.14,110.77,110.09,110.71,2600.0,108.8995,109.5224,108.85,109.463,2600.0
2014-10-13 12:20:00,110.78,110.78,110.6,110.78,900.0,109.5323,109.5323,109.3543,109.5323,900.0
2014-10-13 12:25:00,110.77,110.87,110.61,110.87,1000.0,109.5224,109.6212,109.3642,109.6212,1000.0
2014-10-13 12:30:00,111.01,111.24,110.89,111.09,1600.0,109.7597,109.9871,109.641,109.8388,1600.0
2014-10-13 12:35:00,111.11,111.2,111.02,111.06,700.0,109.8585,109.9475,109.7696,109.8091,700.0
2014-10-13 12:40:00,111.11,111.33,111.09,111.27,1200.0,109.8585,110.0761,109.8388,110.0167,1200.0
2014-10-13 12:45:00,111.24,111.27,110.9,110.9,900.0,109.9871,110.0167,109.6509,109.6509,900.0
2014-10-13 12:50:00,111.0,111.36,110.84,111.36,3400.0,109.7498,110.1057,109.5916,110.1057,3400.0
2014-10-13 12:55:00,111.11,111.15,110.98,111.05,1700.0,109.8585,109.8981,109.73,109.7992,1700.0
2014-10-13 13:00:00,111.04,111.2,110.92,111.2,900.0,109.7893,109.9475,109.6707,109.9475,900.0
2014-10-13 13:05:00,111.2,111.26,111.13,111.26,1400.0,109.9475,110.0069,109.8783,110.0069,1400.0
2014-10-13 13:10:00,111.25,111.25,110.52,110.6,2100.0,109.997,109.997,109.2752,109.3543,2100.0
2014-10-13 13:15:00,110.71,110.71,110.26,110.35,1800.0,109.463,109.463,109.0181,109.1071,1800.0
2014-10-13 13:20:00,110.5,110.56,110.4,110.4,800.0,109.2554,109.3147,109.1565,109.1565,800.0
2014-10-13 13:25:00,110.32,110.79,110.27,110.79,2600.0,109.0774,109.5421,109.028,109.5421,2600.0
2014-10-13 13:30:00,110.75,110.82,110.75,110.76,1300.0,109.5026,109.5718,109.5026,109.5125,1300.0
2014-10-13 13:35:00,110.81,110.93,110.81,110.89,1100.0,109.5619,109.6806,109.5619,109.641,1100.0
2014-10-13 13:40:00,110.77,110.79,110.58,110.59,1400.0,109.5224,109.5421,109.3345,109.3444,1400.0
2014-10-13 13:45:00,110.6,110.64,110.19,110.19,3200.0,109.3543,109.3938,108.9489,108.9489,3200.0
2014-10-13 13:50:00,110.26,110.62,110.26,110.5,1600.0,109.0181,109.3741,109.0181,109.2554,1600.0
2014-10-13 13:55:00,110.43,110.47,110.04,110.04,3000.0,109.1862,109.2258,108.8006,108.8006,3000.0
2014-10-13 14:00:00,110.08,110.08,109.82,110.01,3100.0,108.8401,108.8401,108.5831,108.7709,3100.0
2014-10-13 14:05:00,109.96,110.74,109.96,110.74,2700.0,108.7215,109.4927,108.7215,109.4927,2700.0
2014-10-13 14:10:00,110.68,110.68,110.32,110.32,900.0,109.4334,109.4334,109.0774,109.0774,900.0
2014-10-13 14:15:00,110.23,110.44,110.15,110.15,1900.0,108.9885,109.1961,108.9094,108.9094,1900.0
2014-10-13 14:20:00,110.12,110.63,110.12,110.56,5400.0,108.8797,109.3839,108.8797,109.3147,5400.0
2014-10-13 14:25:00,110.54,110.75,110.54,110.74,1200.0,109.295,109.5026,109.295,109.4927,1200.0
2014-10-13 14:30:00,110.68,110.85,110.64,110.74,4000.0,109.4334,109.6015,109.3938,109.4927,4000.0
2014-10-13 14:35:00,110.56,110.87,110.42,110.87,2800.0,109.3147,109.6212,109.1763,109.6212,2800.0
2014-10-13 14:40:00,110.61,110.9,110.51,110.76,12600.0,109.3642,109.6509,109.2653,109.5125,12600.0
2014-10-13 14:45:00,110.73,110.9,110.54,110.75,5300.0,109.4828,109.6509,109.295,109.5026,5300.0
2014-10-13 14:50:00,110.77,111.26,110.75,111.06,7000.0,109.5224,110.0069,109.5026,109.8091,7000.0
2014-10-13 14:55:00,111.05,111.05,110.76,110.85,2700.0,109.7992,109.7992,109.5125,109.6015,2700.0
2014-10-13 15:00:00,110.87,111.23,110.81,111.23,7400.0,109.6212,109.9772,109.5619,109.9772,7400.0
2014-10-13 15:05:00,111.07,111.19,110.75,110.75,6200.0,109.819,109.9376,109.5026,109.5026,6200.0
2014-10-13 15:10:00,110.85,111.01,110.75,110.8,2600.0,109.6015,109.7597,109.5026,109.552,2600.0
2014-10-13 15:15:00,110.55,110.65,110.29,110.29,3200.0,109.3049,109.4037,109.0478,109.0478,3200.0
2014-10-13 15:20:00,110.36,110.47,110.24,110.36,3800.0,109.117,109.2258,108.9983,109.117,3800.0
2014-10-13 15:25:00,110.37,110.73,109.85,109.92,4700.0,109.1269,109.4828,108.6127,108.6819,4700.0
2014-10-13 15:30:00,109.92,110.06,109.51,109.93,7600.0,108.6819,108.8204,108.2766,108.6918,7600.0
2014-10-13 15:35:00,109.92,110.02,109.54,109.88,3000.0,108.6819,108.7808,108.3062,108.6424,3000.0
2014-10-13 15:40:00,109.48,109.67,109.25,109.6,10400.0,108.2469,108.4348,108.0195,108.3656,10400.0
2014-10-13 15:45:00,109.51,109.6,109.33,109.5,13000.0,108.2766,108.3656,108.0986,108.2667,13000.0
2014-10-13 15:50:00,109.5,109.66,109.31,109.4,21100.0,108.2667,108.4249,108.0788,108.1678,21100.0
2014-10-13 15:55:00,109.41,109.44,108.81,109.08,49800.0,108.1777,108.2074,107.5844,107.8514,49800.0
2014-10-14 09:30:00,109.78,109.78,109.78,109.78,1100.0,108.5435,108.5435,108.5435,108.5435,1100.0
2014-10-14 09:35:00,109.86,110.36,109.73,110.23,3000.0,108.6226,109.117,108.4941,108.9885,3000.0
2014-10-14 09:40:00,109.76,110.3,109.61,109.73,4900.0,108.5237,109.0577,108.3754,108.4941,4900.0
2014-10-14 09:45:00,109.71,110.03,109.38,109.47,4600.0,108.4743,108.7907,108.148,108.237,4600.0
2014-10-14 09:50:00,109.49,109.76,109.49,109.5,2500.0,108.2568,108.5237,108.2568,108.2667,2500.0
2014-10-14 09:55:00,108.84,108.84,107.98,108.03,3800.0,107.6141,107.6141,106.7638,106.8132,3800.0
2014-10-14 10:00:00,107.93,108.41,107.62,108.19,9700.0,106.7144,107.189,106.4079,106.9714,9700.0
2014-10-14 10:05:00,108.2,108.36,106.86,107.43,35400.0,106.9813,107.1395,105.6564,106.22,35400.0
2014-10-14 10:10:00,107.52,108.29,107.25,108.22,10500.0,106.309,107.0703,106.042,107.0011,10500.0
2014-10-14 10:15:00,108.21,108.21,107.19,107.19,6400.0,106.9912,106.9912,105.9827,105.9827,6400.0
2014-10-14 10:20:00,107.02,107.3,106.61,107.07,11500.0,105.8146,106.0915,105.4092,105.864,11500.0
2014-10-14 10:25:00,107.08,107.72,106.97,107.49,9400.0,105.8739,106.5067,105.7652,106.2793,9400.0
2014-10-14 10:30:00,107.25,107.59,107.23,107.59,1200.0,106.042,106.3782,106.0222,106.3782,1200.0
2014-10-14 10:35:00,107.37,107.52,107.34,107.41,7300.0,106.1607,106.309,106.131,106.2002,7300.0
2014-10-14 10:40:00,107.48,107.71,107.35,107.41,4100.0,106.2694,106.4968,106.1409,106.2002,4100.0
2014-10-14 10:45:00,107.34,107.84,107.33,107.84,4600.0,106.131,106.6254,106.1211,106.6254,4600.0
2014-10-14 10:50:00,107.94,108.27,107.94,108.25,19600.0,106.7242,107.0505,106.7242,107.0308,19600.0
2014-10-14 10:55:00,108.3,108.32,107.98,107.98,9200.0,107.0802,107.1,106.7638,106.7638,9200.0
2014-10-14 11:00:00,108.0,108.14,107.93,108.14,2800.0,106.7836,106.922,106.7144,106.922,2800.0
2014-10-14 11:05:00,108.0,108.5,107.88,108.5,5200.0,106.7836,107.2779,106.6649,107.2779,5200.0
2014-10-14 11:10:00,108.37,108.67,108.32,108.62,9100.0,107.1494,107.446,107.1,107.3966,9100.0
2014-10-14 11:15:00,108.74,109.04,108.74,108.89,3500.0,107.5152,107.8119,107.5152,107.6635,3500.0
2014-10-14 11:20:00,108.9,109.15,108.82,109.0,8000.0,107.6734,107.9206,107.5943,107.7723,8000.0
2014-10-14 11:25:00,109.03,109.1,108.56,108.83,8300.0,107.802,107.8712,107.3373,107.6042,8300.0
2014-10-14 11:30:00,108.92,109.14,108.83,108.94,3400.0,107.6932,107.9107,107.6042,107.713,3400.0
2014-10-14 11:35:00,109.06,109.15,108.88,109.05,10800.0,107.8316,107.9206,107.6537,107.8217,10800.0
2014-10-14 11:40:00,109.03,109.6,109.03,109.6,1900.0,107.802,108.3656,107.802,108.3656,1900.0
2014-10-14 11:45:00,109.87,110.01,109.73,110.01,2900.0,108.6325,108.7709,108.4941,108.7709,2900.0
2014-10-14 11:50:00,109.79,110.11,109.7,110.11,3200.0,108.5534,108.8698,108.4644,108.8698,3200.0
2014-10-14 11:55:00,110.02,110.26,109.59,110.25,9300.0,108.7808,109.0181,108.3557,109.0082,9300.0
2014-10-14 12:00:00,110.33,110.71,110.27,110.71,2300.0,109.0873,109.463,109.028,109.463,2300.0
2014-10-14 12:05:00,110.6,110.79,110.3,110.54,3800.0,109.3543,109.5421,109.0577,109.295,3800.0
2014-10-14 12:10:00,110.29,110.62,110.29,110.62,200.0,109.0478,109.3741,109.0478,109.3741,200.0
2014-10-14 12:15:00,110.64,110.83,110.54,110.56,1300.0,109.3938,109.5817,109.295,109.3147,1300.0
2014-10-14 12:20:00,110.64,110.64,110.35,110.42,1500.0,109.3938,109.3938,109.1071,109.1763,1500.0
2014-10-14 12:25:00,110.49,110.49,110.31,110.31,700.0,109.2455,109.2455,109.0676,109.0676,700.0
2014-10-14 12:30:00,110.3,110.3,109.98,109.98,700.0,109.0577,109.0577,108.7413,108.7413,700.0
2014-10-14 12:35:00,109.89,110.09,109.86,110.09,1400.0,108.6523,108.85,108.6226,108.85,1400.0
2014-10-14 12:40:00,110.09,110.33,109.97,110.33,1500.0,108.85,109.0873,108.7314,109.0873,1500.0
2014-10-14 12:45:00,110.45,110.45,110.17,110.31,1900.0,109.206,109.206,108.9291,109.0676,1900.0
2014-10-14 12:50:00,110.45,110.45,110.07,110.07,600.0,109.206,109.206,108.8303,108.8303,600.0
2014-10-14 12:55:00,110.25,110.25,110.1,110.1,600.0,109.0082,109.0082,108.8599,108.8599,600.0
2014-10-14 13:00:00,109.93,110.02,109.88,109.88,800.0,108.6918,108.7808,108.6424,108.6424,800.0
2014-10-14 13:05:00,109.85,109.86,109.85,109.86,300.0,108.6127,108.6226,108.6127,108.6226,300.0
2014-10-14 13:10:00,109.98,110.08,109.88,110.08,400.0,108.7413,108.8401,108.6424,108.8401,400.0
2014-10-14 13:15:00,110.08,110.24,109.89,110.04,2300.0,108.8401,108.9983,108.6523,108.8006,2300.0
2014-10-14 13:20:00,109.9,109.92,109.55,109.6,1000.0,108.6622,108.6819,108.3161,108.3656,1000.0
2014-10-14 13:25:00,109.64,109.84,109.56,109.67,2500.0,108.4051,108.6028,108.326,108.4348,2500.0
2014-10-14 13:30:00,109.55,109.66,109.46,109.61,2600.0,108.3161,108.4249,108.2271,108.3754,2600.0
2014-10-14 13:35:00,109.62,109.7,109.47,109.7,900.0,108.3853,108.4644,108.237,108.4644,900.0
2014-10-14 13:40:00,109.73,109.73,109.3,109.41,1000.0,108.4941,108.4941,108.0689,108.1777,1000.0
2014-10-14 13:45:00,109.34,109.59,109.17,109.59,3000.0,108.1085,108.3557,107.9404,108.3557,3000.0
2014-10-14 13:50:00,109.53,109.53,109.29,109.29,1200.0,108.2963,108.2963,108.059,108.059,1200.0
2014-10-14 13:55:00,109.45,109.68,109.25,109.68,2400.0,108.2172,108.4446,108.0195,108.4446,2400.0
2014-10-14 14:00:00,109.8,109.88,109.8,109.87,400.0,108.5633,108.6424,108.5633,108.6325,400.0
2014-10-14 14:05:00,109.79,109.79,109.56,109.56,2600.0,108.5534,108.5534,108.326,108.326,2600.0
2014-10-14 14:10:00,109.79,109.94,109.79,109.94,300.0,108.5534,108.7017,108.5534,108.7017,300.0
2014-10-14 14:15:00,109.72,109.74,109.67,109.68,900.0,108.4842,108.504,108.4348,108.4446,900.0
2014-10-14 14:20:00,109.54,109.57,108.98,108.98,1000.0,108.3062,108.3359,107.7525,107.7525,1000.0
2014-10-14 14:25:00,109.14,109.16,109.09,109.09,300.0,107.9107,107.9305,107.8613,107.8613,300.0
2014-10-14 14:30:00,109.03,109.16,108.87,108.9,3300.0,107.802,107.9305,107.6438,107.6734,3300.0
2014-10-14 14:35:00,108.84,109.22,108.84,109.22,800.0,107.6141,107.9898,107.6141,107.9898,800.0
2014-10-14 14:40:00,109.36,109.58,109.01,109.58,2600.0,108.1283,108.3458,107.7822,108.3458,2600.0
2014-10-14 14:45:00,109.54,109.55,109.33,109.55,1300.0,108.3062,108.3161,108.0986,108.3161,1300.0
2014-10-14 14:50:00,109.41,109.41,109.17,109.29,2600.0,108.1777,108.1777,107.9404,108.059,2600.0
2014-10-14 14:55:00,109.29,109.45,109.16,109.16,1000.0,108.059,108.2172,107.9305,107.9305,1000.0
2014-10-14 15:00:00,109.42,109.51,109.26,109.26,2200.0,108.1876,108.2766,108.0294,108.0294,2200.0
2014-10-14 15:05:00,109.1,109.1,109.05,109.05,300.0,107.8712,107.8712,107.8217,107.8217,300.0
2014-10-14 15:10:00,109.03,109.18,109.02,109.17,1100.0,107.802,107.9503,107.7921,107.9404,1100.0
2014-10-14 15:15:00,109.22,109.22,109.22,109.22,100.0,107.9898,107.9898,107.9898,107.9898,100.0
2014-10-14 15:20:00,109.2,109.2,108.5,108.69,4500.0,107.9701,107.9701,107.2779,107.4658,4500.0
2014-10-14 15:25:00,108.75,108.78,108.72,108.78,1400.0,107.5251,107.5548,107.4955,107.5548,1400.0
2014-10-14 15:30:00,108.71,108.78,108.42,108.42,5200.0,107.4856,107.5548,107.1988,107.1988,5200.0
2014-10-14 15:35:00,108.43,108.91,108.43,108.88,12200.0,107.2087,107.6833,107.2087,107.6537,12200.0
2014-10-14 15:40:00,109.03,109.03,108.72,108.8,4800.0,107.802,107.802,107.4955,107.5746,4800.0
2014-10-14 15:45:00,108.83,108.96,108.48,108.78,7700.0,107.6042,107.7328,107.2582,107.5548,7700.0
2014-10-14 15:50:00,108.65,109.04,108.62,108.77,9300.0,107.4263,107.8119,107.3966,107.5449,9300.0
2014-10-14 15:55:00,108.67,108.75,107.89,108.03,55700.0,107.446,107.5251,106.6748,106.8132,55700.0
2014-10-15 09:30:00,106.66,107.0,106.66,106.67,11900.0,105.4587,105.7948,105.4587,105.4686,11900.0
2014-10-15 09:35:00,106.69,106.7,105.01,105.01,15300.0,105.4883,105.4982,103.8272,103.8272,15300.0
2014-10-15 09:40:00,104.84,104.91,103.43,104.49,51700.0,103.6592,103.7284,102.265,103.3131,51700.0
2014-10-15 09:45:00,104.47,106.4,104.44,106.39,26200.0,103.2933,105.2016,103.2637,105.1917,26200.0
2014-10-15 09:50:00,106.39,107.56,105.69,107.41,10500.0,105.1917,106.3485,104.4996,106.2002,10500.0
2014-10-15 09:55:00,107.31,107.31,106.28,106.94,5700.0,106.1013,106.1013,105.0829,105.7355,5700.0
2014-10-15 10:00:00,107.04,107.32,106.71,107.0,11000.0,105.8344,106.1112,105.5081,105.7948,11000.0
2014-10-15 10:05:00,107.03,107.28,106.72,107.12,8700.0,105.8245,106.0717,105.518,105.9135,8700.0
2014-10-15 10:10:00,107.21,107.43,107.21,107.39,9700.0,106.0025,106.22,106.0025,106.1804,9700.0
2014-10-15 10:15:00,107.36,108.05,107.32,107.52,29700.0,106.1508,106.833,106.1112,106.309,29700.0
2014-10-15 10:20:00,107.39,108.12,106.89,107.9,11600.0,106.1804,106.9022,105.6861,106.6847,11600.0
2014-10-15 10:25:00,107.9,108.2,107.89,107.95,9900.0,106.6847,106.9813,106.6748,106.7341,9900.0
2014-10-15 10:30:00,108.0,108.11,107.89,108.0,5200.0,106.7836,106.8923,106.6748,106.7836,5200.0
2014-10-15 10:35:00,107.94,108.7,107.91,108.58,4900.0,106.7242,107.4757,106.6946,107.357,4900.0
2014-10-15 10:40:00,108.58,108.58,108.27,108.54,13400.0,107.357,107.357,107.0505,107.3175,13400.0
2014-10-15 10:45:00,108.52,108.9,108.47,108.62,8100.0,107.2977,107.6734,107.2483,107.3966,8100.0
2014-10-15 10:50:00,108.82,109.15,108.62,108.62,5100.0,107.5943,107.9206,107.3966,107.3966,5100.0
2014-10-15 10:55:00,108.75,108.94,108.29,108.68,25100.0,107.5251,107.713,107.0703,107.4559,25100.0
2014-10-15 11:00:00,108.71,108.88,108.19,108.84,30700.0,107.4856,107.6537,106.9714,107.6141,30700.0
2014-10-15 11:05:00,108.95,109.36,108.92,109.36,8200.0,107.7229,108.1283,107.6932,108.1283,8200.0
2014-10-15 11:10:00,109.35,109.4,109.15,109.36,3600.0,108.1184,108.1678,107.9206,108.1283,3600.0
2014-10-15 11:15:00,109.35,109.5,109.26,109.5,13600.0,108.1184,108.2667,108.0294,108.2667,13600.0
2014-10-15 11:20:00,109.5,109.57,109.3,109.43,9300.0,108.2667,108.3359,108.0689,108.1975,9300.0
2014-10-15 11:25:00,109.42,109.53,108.95,109.04,8100.0,108.1876,108.2963,107.7229,107.8119,8100.0
2014-10-15 11:30:00,109.17,109.17,108.8,109.0,6200.0,107.9404,107.9404,107.5746,107.7723,6200.0
2014-10-15 11:35:00,109.06,109.27,109.05,109.27,1400.0,107.8316,108.0393,107.8217,108.0393,1400.0
2014-10-15 11:40:00,109.24,109.24,108.98,109.13,3500.0,108.0096,108.0096,107.7525,107.9008,3500.0
2014-10-15 11:45:00,109.0,109.0,108.91,108.91,200.0,107.7723,107.7723,107.6833,107.6833,200.0
2014-10-15 11:50:00,108.81,108.85,108.04,108.21,13600.0,107.5844,107.624,106.8231,106.9912,13600.0
2014-10-15 11:55:00,108.19,108.19,107.91,107.91,2500.0,106.9714,106.9714,106.6946,106.6946,2500.0
2014-10-15 12:00:00,107.92,107.92,107.28,107.48,13800.0,106.7045,106.7045,106.0717,106.2694,13800.0
2014-10-15 12:05:00,107.48,107.6,106.93,107.01,12500.0,106.2694,106.3881,105.7256,105.8047,12500.0
2014-10-15 12:10:00,106.84,107.25,106.69,106.88,8000.0,105.6366,106.042,105.4883,105.6762,8000.0
2014-10-15 12:15:00,107.09,107.29,106.85,106.97,8100.0,105.8838,106.0816,105.6465,105.7652,8100.0
2014-10-15 12:20:00,107.02,107.1,106.68,106.94,8600.0,105.8146,105.8937,105.4784,105.7355,8600.0
2014-10-15 12:25:00,106.85,107.02,106.53,106.88,2000.0,105.6465,105.8146,105.3301,105.6762,2000.0
2014-10-15 12:30:00,106.8,106.8,106.68,106.75,800.0,105.5971,105.5971,105.4784,105.5477,800.0
2014-10-15 12:35:00,106.63,106.63,105.88,106.12,5100.0,105.429,105.429,104.6874,104.9247,5100.0
2014-10-15 12:40:00,106.14,106.14,105.42,105.5,8600.0,104.9445,104.9445,104.2326,104.3117,8600.0
2014-10-15 12:45:00,105.72,106.14,105.66,105.75,1900.0,104.5293,104.9445,104.4699,104.5589,1900.0
2014-10-15 12:50:00,105.44,105.46,105.1,105.42,11200.0,104.2524,104.2722,103.9162,104.2326,11200.0
2014-10-15 12:55:00,105.35,105.4,105.19,105.32,1000.0,104.1634,104.2129,104.0052,104.1338,1000.0
2014-10-15 13:00:00,105.41,105.41,105.02,105.2,3800.0,104.2227,104.2227,103.8371,104.0151,3800.0
2014-10-15 13:05:00,105.25,105.56,105.01,105.3,6500.0,104.0645,104.3711,103.8272,104.114,6500.0
2014-10-15 13:10:00,105.23,105.26,104.1,104.21,7700.0,104.0448,104.0744,102.9275,103.0363,7700.0
2014-10-15 13:15:00,104.26,104.47,104.1,104.38,7800.0,103.0857,103.2933,102.9275,103.2043,7800.0
2014-10-15 13:20:00,104.39,104.39,103.66,103.74,9100.0,103.2142,103.2142,102.4925,102.5716,9100.0
2014-10-15 13:25:00,103.67,103.68,103.0,103.13,11000.0,102.5023,102.5122,101.8399,101.9684,11000.0
2014-10-15 13:30:00,103.1,103.33,103.03,103.12,27500.0,101.9388,102.1662,101.8695,101.9585,27500.0
2014-10-15 13:35:00,103.01,103.3,102.44,103.06,24500.0,101.8498,102.1365,101.2862,101.8992,24500.0
2014-10-15 13:40:00,103.02,103.41,102.96,103.39,17800.0,101.8597,102.2453,101.8003,102.2255,17800.0
2014-10-15 13:45:00,103.38,104.26,103.33,103.8,23000.0,102.2156,103.0857,102.1662,102.6309,23000.0
2014-10-15 13:50:00,103.9,104.9,103.75,104.9,13800.0,102.7298,103.7185,102.5814,103.7185,13800.0
2014-10-15 13:55:00,104.91,105.01,104.73,104.95,21000.0,103.7284,103.8272,103.5504,103.7679,21000.0
2014-10-15 14:00:00,104.95,104.95,103.72,104.29,20100.0,103.7679,103.7679,102.5518,103.1154,20100.0
2014-10-15 14:05:00,104.21,104.35,103.81,104.04,19100.0,103.0363,103.1747,102.6408,102.8682,19100.0
2014-10-15 14:10:00,104.04,104.18,103.71,103.76,9200.0,102.8682,103.0066,102.5419,102.5913,9200.0
2014-10-15 14:15:00,103.97,104.26,103.88,104.1,8900.0,102.799,103.0857,102.71,102.9275,8900.0
2014-10-15 14:20:00,104.14,104.8,104.11,104.77,12900.0,102.967,103.6196,102.9374,103.59,12900.0
2014-10-15 14:25:00,104.62,104.74,104.39,104.41,5000.0,103.4416,103.5603,103.2142,103.234,5000.0
2014-10-15 14:30:00,104.4,104.49,104.23,104.29,9900.0,103.2241,103.3131,103.056,103.1154,9900.0
2014-10-15 14:35:00,104.51,105.24,104.51,105.07,4700.0,103.3329,104.0547,103.3329,103.8866,4700.0
2014-10-15 14:40:00,105.1,105.42,104.99,105.21,11200.0,103.9162,104.2326,103.8075,104.025,11200.0
2014-10-15 14:45:00,105.21,105.42,105.1,105.22,2500.0,104.025,104.2326,103.9162,104.0349,2500.0
2014-10-15 14:50:00,105.26,105.41,105.26,105.32,4200.0,104.0744,104.2227,104.0744,104.1338,4200.0
2014-10-15 14:55:00,105.25,105.38,105.03,105.14,5700.0,104.0645,104.1931,103.847,103.9558,5700.0
2014-10-15 15:00:00,105.21,105.46,104.97,105.14,7500.0,104.025,104.2722,103.7877,103.9558,7500.0
2014-10-15 15:05:00,105.1,105.52,104.95,105.4,6900.0,103.9162,104.3315,103.7679,104.2129,6900.0
2014-10-15 15:10:00,105.4,105.84,105.28,105.75,11200.0,104.2129,104.6479,104.0942,104.5589,11200.0
2014-10-15 15:15:00,105.65,105.75,105.37,105.48,10100.0,104.46,104.5589,104.1832,104.292,10100.0
2014-10-15 15:20:00,105.45,105.45,104.96,105.15,6300.0,104.2623,104.2623,103.7778,103.9657,6300.0
2014-10-15 15:25:00,105.28,105.95,105.28,105.95,9200.0,104.0942,104.7567,104.0942,104.7567,9200.0
2014-10-15 15:30:00,106.21,106.65,105.45,106.04,10300.0,105.0137,105.4488,104.2623,104.8456,10300.0
2014-10-15 15:35:00,106.07,107.13,105.74,107.0,12300.0,104.8753,105.9234,104.549,105.7948,12300.0
2014-10-15 15:40:00,106.97,107.02,106.47,106.67,12000.0,105.7652,105.8146,105.2708,105.4686,12000.0
2014-10-15 15:45:00,106.59,106.71,106.28,106.29,12600.0,105.3895,105.5081,105.0829,105.0928,12600.0
2014-10-15 15:50:00,106.35,106.74,106.28,106.57,21300.0,105.1522,105.5378,105.0829,105.3697,21300.0
2014-10-15 15:55:00,106.61,106.91,106.06,106.14,36000.0,105.4092,105.7058,104.8654,104.9445,36000.0
2014-10-16 09:30:00,103.6,104.56,103.1,103.66,16100.0,102.4331,103.3823,101.9388,102.4925,16100.0
2014-10-16 09:35:00,103.99,104.68,103.71,104.08,7200.0,102.8187,103.501,102.5419,102.9077,7200.0
2014-10-16 09:40:00,103.8,104.78,103.8,104.15,3300.0,102.6309,103.5998,102.6309,102.9769,3300.0
2014-10-16 09:45:00,104.18,104.35,103.71,104.33,8900.0,103.0066,103.1747,102.5419,103.1549,8900.0
2014-10-16 09:50:00,104.45,105.34,104.45,105.25,11100.0,103.2736,104.1535,103.2736,104.0645,11100.0
2014-10-16 09:55:00,105.2,105.76,105.15,105.76,2800.0,104.0151,104.5688,103.9657,104.5688,2800.0
2014-10-16 10:00:00,105.76,106.41,105.6,106.21,11300.0,104.5688,105.2115,104.4106,105.0137,11300.0
2014-10-16 10:05:00,106.3,106.3,105.18,105.79,7500.0,105.1027,105.1027,103.9953,104.5985,7500.0
2014-10-16 10:10:00,105.75,105.77,105.22,105.38,10400.0,104.5589,104.5787,104.0349,104.1931,10400.0
2014-10-16 10:15:00,105.46,105.55,104.98,105.14,9200.0,104.2722,104.3612,103.7976,103.9558,9200.0
2014-10-16 10:20:00,105.2,105.69,104.92,105.02,11900.0,104.0151,104.4996,103.7383,103.8371,11900.0
2014-10-16 10:25:00,105.02,105.02,104.44,104.7,4400.0,103.8371,103.8371,103.2637,103.5207,4400.0
2014-10-16 10:30:00,104.55,104.83,104.36,104.83,3400.0,103.3724,103.6493,103.1846,103.6493,3400.0
2014-10-16 10:35:00,104.9,104.9,104.18,104.49,3800.0,103.7185,103.7185,103.0066,103.3131,3800.0
2014-10-16 10:40:00,104.36,104.55,104.12,104.42,2600.0,103.1846,103.3724,102.9473,103.2439,2600.0
2014-10-16 10:45:00,104.38,105.26,104.38,104.96,4300.0,103.2043,104.0744,103.2043,103.7778,4300.0
2014-10-16 10:50:00,104.8,105.21,104.8,105.02,5700.0,103.6196,104.025,103.6196,103.8371,5700.0
2014-10-16 10:55:00,104.9,104.9,104.43,104.65,5900.0,103.7185,103.7185,103.2538,103.4713,5900.0
2014-10-16 11:00:00,104.6,104.68,103.73,103.73,7400.0,103.4219,103.501,102.5617,102.5617,7400.0
2014-10-16 11:05:00,103.73,103.92,103.68,103.88,4200.0,102.5617,102.7495,102.5122,102.71,4200.0
2014-10-16 11:10:00,103.98,104.19,103.75,103.86,4200.0,102.8088,103.0165,102.5814,102.6902,4200.0
2014-10-16 11:15:00,103.8,104.07,103.67,104.07,3900.0,102.6309,102.8978,102.5023,102.8978,3900.0
2014-10-16 11:20:00,104.07,104.58,104.01,104.52,7400.0,102.8978,103.4021,102.8385,103.3428,7400.0
2014-10-16 11:25:00,104.47,105.07,104.37,105.07,13000.0,103.2933,103.8866,103.1945,103.8866,13000.0
2014-10-16 11:30:00,104.94,105.07,104.85,105.04,5700.0,103.758,103.8866,103.6691,103.8569,5700.0
2014-10-16 11:35:00,104.94,104.94,104.7,104.7,8600.0,103.758,103.758,103.5207,103.5207,8600.0
2014-10-16 11:40:00,104.8,105.3,104.8,105.2,5700.0,103.6196,104.114,103.6196,104.0151,5700.0
2014-10-16 11:45:00,105.29,105.39,105.24,105.24,6500.0,104.1041,104.203,104.0547,104.0547,6500.0
2014-10-16 11:50:00,105.15,105.43,105.15,105.17,2600.0,103.9657,104.2425,103.9657,103.9854,2600.0
2014-10-16 11:55:00,105.22,105.31,105.07,105.3,3100.0,104.0349,104.1239,103.8866,104.114,3100.0
2014-10-16 12:00:00,105.26,105.33,105.2,105.25,2600.0,104.0744,104.1436,104.0151,104.0645,2600.0
2014-10-16 12:05:00,105.37,105.5,105.21,105.21,1800.0,104.1832,104.3117,104.025,104.025,1800.0
2014-10-16 12:10:00,105.22,105.22,104.86,105.16,3100.0,104.0349,104.0349,103.6789,103.9756,3100.0
2014-10-16 12:15:00,105.08,105.54,104.99,105.45,11900.0,103.8965,104.3513,103.8075,104.2623,11900.0
2014-10-16 12:20:00,105.45,105.78,105.4,105.63,38300.0,104.2623,104.5886,104.2129,104.4403,38300.0
2014-10-16 12:25:00,105.63,105.65,104.66,104.87,9900.0,104.4403,104.46,103.4812,103.6888,9900.0
2014-10-16 12:30:00,104.95,105.07,104.65,104.75,45700.0,103.7679,103.8866,103.4713,103.5702,45700.0
2014-10-16 12:35:00,104.75,105.2,104.6,105.04,25500.0,103.5702,104.0151,103.4219,103.8569,25500.0
2014-10-16 12:40:00,105.15,105.3,105.0,105.11,41300.0,103.9657,104.114,103.8174,103.9261,41300.0
2014-10-16 12:45:00,105.11,105.39,104.8,105.39,22600.0,103.9261,104.203,103.6196,104.203,22600.0
2014-10-16 12:50:00,105.3,105.32,104.99,105.18,2800.0,104.114,104.1338,103.8075,103.9953,2800.0
2014-10-16 12:55:00,105.07,105.49,105.07,105.47,2300.0,103.8866,104.3018,103.8866,104.2821,2300.0
2014-10-16 13:00:00,105.46,105.78,105.45,105.75,5700.0,104.2722,104.5886,104.2623,104.5589,5700.0
2014-10-16 13:05:00,105.59,106.49,105.59,106.49,5600.0,104.4007,105.2906,104.4007,105.2906,5600.0
2014-10-16 13:10:00,106.47,107.19,106.36,107.15,7500.0,105.2708,105.9827,105.162,105.9431,7500.0
2014-10-16 13:15:00,107.14,107.19,106.82,106.82,3100.0,105.9333,105.9827,105.6169,105.6169,3100.0
2014-10-16 13:20:00,106.85,107.09,106.85,107.01,3400.0,105.6465,105.8838,105.6465,105.8047,3400.0
2014-10-16 13:25:00,107.1,107.18,106.91,107.17,2100.0,105.8937,105.9728,105.7058,105.9629,2100.0
2014-10-16 13:30:00,106.91,107.1,106.84,106.88,1100.0,105.7058,105.8937,105.6366,105.6762,1100.0
2014-10-16 13:35:00,107.0,107.13,106.9,107.1,3100.0,105.7948,105.9234,105.696,105.8937,3100.0
2014-10-16 13:40:00,107.01,107.04,106.89,107.03,1700.0,105.8047,105.8344,105.6861,105.8245,1700.0
2014-10-16 13:45:00,107.05,107.13,106.47,106.52,3400.0,105.8443,105.9234,105.2708,105.3202,3400.0
2014-10-16 13:50:00,106.51,106.51,106.08,106.38,3700.0,105.3104,105.3104,104.8852,105.1818,3700.0
2014-10-16 13:55:00,106.46,106.46,106.17,106.17,400.0,105.2609,105.2609,104.9742,104.9742,400.0
2014-10-16 14:00:00,106.34,106.34,106.04,106.04,1700.0,105.1423,105.1423,104.8456,104.8456,1700.0
2014-10-16 14:05:00,106.01,106.4,105.89,106.27,5800.0,104.816,105.2016,104.6973,105.0731,5800.0
2014-10-16 14:10:00,106.16,106.29,105.7,105.89,2100.0,104.9643,105.0928,104.5095,104.6973,2100.0
2014-10-16 14:15:00,105.77,106.13,105.76,105.86,5800.0,104.5787,104.9346,104.5688,104.6677,5800.0
2014-10-16 14:20:00,105.86,106.01,105.68,106.01,1500.0,104.6677,104.816,104.4897,104.816,1500.0
2014-10-16 14:25:00,106.01,106.06,105.77,105.77,3400.0,104.816,104.8654,104.5787,104.5787,3400.0
2014-10-16 14:30:00,105.9,106.09,105.71,105.71,3200.0,104.7072,104.8951,104.5194,104.5194,3200.0
2014-10-16 14:35:00,105.77,105.82,105.6,105.82,2600.0,104.5787,104.6281,104.4106,104.6281,2600.0
2014-10-16 14:40:00,105.71,105.85,105.54,105.54,1100.0,104.5194,104.6578,104.3513,104.3513,1100.0
2014-10-16 14:45:00,105.51,105.55,105.26,105.27,3300.0,104.3216,104.3612,104.0744,104.0843,3300.0
2014-10-16 14:50:00,105.18,105.71,104.96,105.71,4900.0,103.9953,104.5194,103.7778,104.5194,4900.0
2014-10-16 14:55:00,105.7,106.06,105.57,105.85,6700.0,104.5095,104.8654,104.3809,104.6578,6700.0
2014-10-16 15:00:00,105.86,106.02,105.37,105.41,6100.0,104.6677,104.8259,104.1832,104.2227,6100.0
2014-10-16 15:05:00,105.53,105.76,105.31,105.67,3500.0,104.3414,104.5688,104.1239,104.4798,3500.0
2014-10-16 15:10:00,105.7,106.37,105.7,106.21,3200.0,104.5095,105.1719,104.5095,105.0137,3200.0
2014-10-16 15:15:00,106.21,106.25,106.01,106.01,3000.0,105.0137,105.0533,104.816,104.816,3000.0
2014-10-16 15:20:00,105.9,106.2,105.71,106.11,4600.0,104.7072,105.0038,104.5194,104.9149,4600.0
2014-10-16 15:25:00,106.11,106.13,105.86,105.92,5000.0,104.9149,104.9346,104.6677,104.727,5000.0
2014-10-16 15:30:00,106.06,106.06,105.64,105.91,7100.0,104.8654,104.8654,104.4502,104.7171,7100.0
2014-10-16 15:35:00,105.9,105.99,105.66,105.67,3600.0,104.7072,104.7962,104.4699,104.4798,3600.0
2014-10-16 15:40:00,105.66,105.84,105.66,105.73,6800.0,104.4699,104.6479,104.4699,104.5391,6800.0
2014-10-16 15:45:00,105.78,105.92,105.68,105.68,8400.0,104.5886,104.727,104.4897,104.4897,8400.0
2014-10-16 15:50:00,105.69,106.03,105.69,105.97,19600.0,104.4996,104.8358,104.4996,104.7764,19600.0
2014-10-16 15:55:00,105.97,105.97,105.65,105.94,24600.0,104.7764,104.7764,104.46,104.7468,24600.0
2014-10-17 09:30:00,107.28,107.72,106.6,106.6,5700.0,106.0717,106.5067,105.3993,105.3993,5700.0
2014-10-17 09:35:00,106.89,107.69,106.71,106.71,700.0,105.6861,106.4771,105.5081,105.5081,700.0
2014-10-17 09:40:00,106.58,106.8,106.55,106.55,10500.0,105.3796,105.5971,105.3499,105.3499,10500.0
2014-10-17 09:45:00,106.01,106.3,105.53,105.53,9800.0,104.816,105.1027,104.3414,104.3414,9800.0
2014-10-17 09:50:00,105.33,106.42,105.33,105.73,2300.0,104.1436,105.2214,104.1436,104.5391,2300.0
2014-10-17 09:55:00,106.08,106.72,106.05,106.19,600.0,104.8852,105.518,104.8555,104.994,600.0
2014-10-17 10:00:00,106.2,106.76,106.18,106.35,1500.0,105.0038,105.5575,104.9841,105.1522,1500.0
2014-10-17 10:05:00,106.34,106.39,106.07,106.21,2500.0,105.1423,105.1917,104.8753,105.0137,2500.0
2014-10-17 10:10:00,106.47,106.51,106.34,106.34,1000.0,105.2708,105.3104,105.1423,105.1423,1000.0
2014-10-17 10:15:00,106.27,106.73,106.19,106.56,1800.0,105.0731,105.5279,104.994,105.3598,1800.0
2014-10-17 10:20:00,106.37,106.54,106.07,106.08,3600.0,105.1719,105.34,104.8753,104.8852,3600.0
2014-10-17 10:25:00,106.38,106.41,106.24,106.25,1100.0,105.1818,105.2115,105.0434,105.0533,1100.0
2014-10-17 10:30:00,106.45,106.45,106.07,106.07,2500.0,105.251,105.251,104.8753,104.8753,2500.0
2014-10-17 10:35:00,106.28,106.28,106.07,106.07,7300.0,105.0829,105.0829,104.8753,104.8753,7300.0
2014-10-17 10:40:00,106.08,106.36,106.08,106.36,2600.0,104.8852,105.162,104.8852,105.162,2600.0
2014-10-17 10:45:00,106.47,106.62,106.32,106.32,1400.0,105.2708,105.4191,105.1225,105.1225,1400.0
2014-10-17 10:50:00,106.4,106.67,106.37,106.67,1700.0,105.2016,105.4686,105.1719,105.4686,1700.0
2014-10-17 10:55:00,106.76,106.76,106.6,106.6,200.0,105.5575,105.5575,105.3993,105.3993,200.0
2014-10-17 11:00:00,106.6,107.03,106.6,107.02,1100.0,105.3993,105.8245,105.3993,105.8146,1100.0
2014-10-17 11:05:00,106.85,107.01,106.71,107.01,12700.0,105.6465,105.8047,105.5081,105.8047,12700.0
2014-10-17 11:10:00,107.13,107.23,107.05,107.07,6700.0,105.9234,106.0222,105.8443,105.864,6700.0
2014-10-17 11:15:00,107.03,107.03,106.88,107.02,1300.0,105.8245,105.8245,105.6762,105.8146,1300.0
2014-10-17 11:20:00,106.93,107.19,106.84,106.9,3100.0,105.7256,105.9827,105.6366,105.696,3100.0
2014-10-17 11:25:00,106.94,107.15,106.9,107.05,800.0,105.7355,105.9431,105.696,105.8443,800.0
2014-10-17 11:30:00,107.17,107.19,106.92,106.93,2100.0,105.9629,105.9827,105.7157,105.7256,2100.0
2014-10-17 11:35:00,106.98,107.09,106.97,106.98,4000.0,105.7751,105.8838,105.7652,105.7751,4000.0
2014-10-17 11:40:00,107.0,107.01,106.91,106.94,1400.0,105.7948,105.8047,105.7058,105.7355,1400.0
2014-10-17 11:45:00,106.94,107.0,106.88,106.88,1500.0,105.7355,105.7948,105.6762,105.6762,1500.0
2014-10-17 11:50:00,106.81,106.89,106.81,106.88,700.0,105.607,105.6861,105.607,105.6762,700.0
2014-10-17 11:55:00,106.76,106.84,106.66,106.66,900.0,105.5575,105.6366,105.4587,105.4587,900.0
2014-10-17 12:00:00,106.61,106.9,106.55,106.74,4200.0,105.4092,105.696,105.3499,105.5378,4200.0
2014-10-17 12:05:00,106.89,106.91,106.74,106.91,1500.0,105.6861,105.7058,105.5378,105.7058,1500.0
2014-10-17 12:10:00,106.8,106.8,106.6,106.61,1100.0,105.5971,105.5971,105.3993,105.4092,1100.0
2014-10-17 12:15:00,106.55,106.65,106.5,106.6,1300.0,105.3499,105.4488,105.3005,105.3993,1300.0
2014-10-17 12:20:00,106.68,106.68,106.53,106.63,900.0,105.4784,105.4784,105.3301,105.429,900.0
2014-10-17 12:25:00,106.58,106.59,106.43,106.43,2600.0,105.3796,105.3895,105.2313,105.2313,2600.0
2014-10-17 12:30:00,106.58,106.7,106.39,106.61,2500.0,105.3796,105.4982,105.1917,105.4092,2500.0
2014-10-17 12:35:00,106.54,106.61,106.45,106.61,1100.0,105.34,105.4092,105.251,105.4092,1100.0
2014-10-17 12:40:00,106.54,106.64,106.21,106.3,5100.0,105.34,105.4389,105.0137,105.1027,5100.0
2014-10-17 12:45:00,106.36,106.62,106.34,106.62,7900.0,105.162,105.4191,105.1423,105.4191,7900.0
2014-10-17 12:50:00,106.63,106.72,106.47,106.72,13300.0,105.429,105.518,105.2708,105.518,13300.0
2014-10-17 12:55:00,106.72,107.2,106.64,107.09,10000.0,105.518,105.9926,105.4389,105.8838,10000.0
2014-10-17 13:00:00,107.17,107.25,107.0,107.1,1200.0,105.9629,106.042,105.7948,105.8937,1200.0
2014-10-17 13:05:00,107.01,107.01,106.38,106.38,5600.0,105.8047,105.8047,105.1818,105.1818,5600.0
2014-10-17 13:10:00,106.46,106.46,105.61,106.04,28900.0,105.2609,105.2609,104.4205,104.8456,28900.0
2014-10-17 13:15:00,105.94,105.97,105.87,105.88,2300.0,104.7468,104.7764,104.6776,104.6874,2300.0
2014-10-17 13:20:00,105.88,105.88,105.52,105.62,3900.0,104.6874,104.6874,104.3315,104.4304,3900.0
2014-10-17 13:25:00,105.65,105.73,105.43,105.45,5900.0,104.46,104.5391,104.2425,104.2623,5900.0
2014-10-17 13:30:00,105.49,105.73,105.22,105.35,5500.0,104.3018,104.5391,104.0349,104.1634,5500.0
2014-10-17 13:35:00,105.29,105.75,105.24,105.75,7700.0,104.1041,104.5589,104.0547,104.5589,7700.0
2014-10-17 13:40:00,105.68,105.87,105.64,105.87,2100.0,104.4897,104.6776,104.4502,104.6776,2100.0
2014-10-17 13:45:00,105.82,105.82,105.72,105.72,700.0,104.6281,104.6281,104.5293,104.5293,700.0
2014-10-17 13:50:00,105.59,105.59,105.54,105.58,2400.0,104.4007,104.4007,104.3513,104.3908,2400.0
2014-10-17 13:55:00,105.53,105.58,104.84,105.17,4700.0,104.3414,104.3908,103.6592,103.9854,4700.0
2014-10-17 14:00:00,105.16,105.18,104.77,104.97,6600.0,103.9756,103.9953,103.59,103.7877,6600.0
2014-10-17 14:05:00,104.91,105.05,104.78,104.78,2400.0,103.7284,103.8668,103.5998,103.5998,2400.0
2014-10-17 14:10:00,104.62,104.77,104.52,104.6,7800.0,103.4416,103.59,103.3428,103.4219,7800.0
2014-10-17 14:15:00,104.6,104.6,104.27,104.27,2500.0,103.4219,103.4219,103.0956,103.0956,2500.0
2014-10-17 14:20:00,104.31,104.39,104.08,104.28,6300.0,103.1351,103.2142,102.9077,103.1055,6300.0
2014-10-17 14:25:00,104.3,104.47,104.26,104.39,10600.0,103.1252,103.2933,103.0857,103.2142,10600.0
2014-10-17 14:30:00,104.46,104.77,104.42,104.65,2500.0,103.2834,103.59,103.2439,103.4713,2500.0
2014-10-17 14:35:00,104.53,104.55,104.3,104.36,2300.0,103.3527,103.3724,103.1252,103.1846,2300.0
2014-10-17 14:40:00,104.41,104.7,104.41,104.57,5300.0,103.234,103.5207,103.234,103.3922,5300.0
2014-10-17 14:45:00,104.53,104.7,104.46,104.57,4100.0,103.3527,103.5207,103.2834,103.3922,4100.0
2014-10-17 14:50:00,104.49,104.56,104.43,104.51,1400.0,103.3131,103.3823,103.2538,103.3329,1400.0
2014-10-17 14:55:00,104.55,104.57,104.44,104.57,2200.0,103.3724,103.3922,103.2637,103.3922,2200.0
2014-10-17 15:00:00,104.53,104.56,104.0,104.0,6100.0,103.3527,103.3823,102.8286,102.8286,6100.0
2014-10-17 15:05:00,104.0,104.05,103.6,103.91,8800.0,102.8286,102.8781,102.4331,102.7396,8800.0
2014-10-17 15:10:00,103.91,104.45,103.91,104.44,7100.0,102.7396,103.2736,102.7396,103.2637,7100.0
2014-10-17 15:15:00,104.43,104.5,104.36,104.44,2600.0,103.2538,103.323,103.1846,103.2637,2600.0
2014-10-17 15:20:00,104.41,104.43,104.23,104.24,4600.0,103.234,103.2538,103.056,103.0659,4600.0
2014-10-17 15:25:00,104.27,104.42,104.23,104.4,2400.0,103.0956,103.2439,103.056,103.2241,2400.0
2014-10-17 15:30:00,104.38,104.48,104.07,104.21,6400.0,103.2043,103.3032,102.8978,103.0363,6400.0
2014-10-17 15:35:00,104.13,104.19,104.01,104.1,16100.0,102.9572,103.0165,102.8385,102.9275,16100.0
2014-10-17 15:40:00,104.11,104.48,104.1,104.42,14500.0,102.9374,103.3032,102.9275,103.2439,14500.0
2014-10-17 15:45:00,104.41,104.7,104.41,104.54,13800.0,103.234,103.5207,103.234,103.3625,13800.0
2014-10-17 15:50:00,104.57,104.67,104.32,104.32,24800.0,103.3922,103.4911,103.145,103.145,24800.0
2014-10-17 15:55:00,104.36,104.56,104.15,104.22,44200.0,103.1846,103.3823,102.9769,103.0461,44200.0
2014-10-20 09:30:00,103.98,104.14,103.37,104.09,3000.0,102.8088,102.967,102.2057,102.9176,3000.0
2014-10-20 09:35:00,104.0,105.72,103.83,105.51,5900.0,102.8286,104.5293,102.6605,104.3216,5900.0
2014-10-20 09:40:00,105.49,105.89,105.49,105.88,1400.0,104.3018,104.6973,104.3018,104.6874,1400.0
2014-10-20 09:45:00,105.89,105.89,105.33,105.33,4800.0,104.6973,104.6973,104.1436,104.1436,4800.0
2014-10-20 09:50:00,105.35,105.4,105.17,105.17,2400.0,104.1634,104.2129,103.9854,103.9854,2400.0
2014-10-20 09:55:00,104.93,106.2,104.93,106.2,4800.0,103.7481,105.0038,103.7481,105.0038,4800.0
2014-10-20 10:00:00,105.95,106.21,105.54,105.89,3100.0,104.7567,105.0137,104.3513,104.6973,3100.0
2014-10-20 10:05:00,106.14,106.5,105.99,106.24,4400.0,104.9445,105.3005,104.7962,105.0434,4400.0
2014-10-20 10:10:00,106.09,106.2,105.94,105.94,5100.0,104.8951,105.0038,104.7468,104.7468,5100.0
2014-10-20 10:15:00,105.83,106.3,105.83,106.0,1800.0,104.638,105.1027,104.638,104.8061,1800.0
2014-10-20 10:20:00,106.06,106.46,106.06,106.46,1400.0,104.8654,105.2609,104.8654,105.2609,1400.0
2014-10-20 10:25:00,106.84,107.28,106.82,106.85,4800.0,105.6366,106.0717,105.6169,105.6465,4800.0
2014-10-20 10:30:00,107.01,107.03,106.63,106.7,1700.0,105.8047,105.8245,105.429,105.4982,1700.0
2014-10-20 10:35:00,106.82,107.13,106.74,107.07,4300.0,105.6169,105.9234,105.5378,105.864,4300.0
2014-10-20 10:40:00,107.0,107.33,106.9,107.33,3400.0,105.7948,106.1211,105.696,106.1211,3400.0
2014-10-20 10:45:00,107.21,107.22,106.8,106.81,1900.0,106.0025,106.0124,105.5971,105.607,1900.0
2014-10-20 10:50:00,106.68,107.13,106.68,107.07,3500.0,105.4784,105.9234,105.4784,105.864,3500.0
2014-10-20 10:55:00,107.22,107.59,106.93,106.93,6100.0,106.0124,106.3782,105.7256,105.7256,6100.0
2014-10-20 11:00:00,106.83,106.9,106.72,106.9,800.0,105.6267,105.696,105.518,105.696,800.0
2014-10-20 11:05:00,106.89,106.92,106.54,106.55,900.0,105.6861,105.7157,105.34,105.3499,900.0
2014-10-20 11:10:00,106.55,106.65,106.24,106.24,1600.0,105.3499,105.4488,105.0434,105.0434,1600.0
2014-10-20 11:15:00,106.34,106.34,105.94,105.96,1400.0,105.1423,105.1423,104.7468,104.7665,1400.0
2014-10-20 11:20:00,105.96,106.48,105.96,106.29,1500.0,104.7665,105.2807,104.7665,105.0928,1500.0
2014-10-20 11:25:00,106.41,106.54,106.41,106.54,700.0,105.2115,105.34,105.2115,105.34,700.0
2014-10-20 11:30:00,106.34,106.6,106.34,106.6,800.0,105.1423,105.3993,105.1423,105.3993,800.0
2014-10-20 11:35:00,106.81,106.83,106.62,106.73,800.0,105.607,105.6267,105.4191,105.5279,800.0
2014-10-20 11:40:00,106.84,106.9,106.64,106.78,900.0,105.6366,105.696,105.4389,105.5773,900.0
2014-10-20 11:45:00,106.68,106.88,106.63,106.85,5400.0,105.4784,105.6762,105.429,105.6465,5400.0
2014-10-20 11:50:00,106.9,107.09,106.87,106.91,3900.0,105.696,105.8838,105.6663,105.7058,3900.0
2014-10-20 11:55:00,106.79,106.8,106.79,106.8,200.0,105.5872,105.5971,105.5872,105.5971,200.0
2014-10-20 12:00:00,106.93,107.5,106.93,107.5,5300.0,105.7256,106.2892,105.7256,106.2892,5300.0
2014-10-20 12:05:00,107.52,107.6,107.34,107.48,8900.0,106.309,106.3881,106.131,106.2694,8900.0
2014-10-20 12:10:00,107.48,107.66,107.39,107.39,13600.0,106.2694,106.4474,106.1804,106.1804,13600.0
2014-10-20 12:15:00,107.36,107.48,107.12,107.16,2000.0,106.1508,106.2694,105.9135,105.953,2000.0
2014-10-20 12:20:00,107.1,107.1,106.95,106.95,1200.0,105.8937,105.8937,105.7454,105.7454,1200.0
2014-10-20 12:25:00,106.98,107.1,106.86,107.1,6000.0,105.7751,105.8937,105.6564,105.8937,6000.0
2014-10-20 12:30:00,107.13,107.13,106.7,106.8,8600.0,105.9234,105.9234,105.4982,105.5971,8600.0
2014-10-20 12:35:00,106.87,106.87,106.62,106.62,1000.0,105.6663,105.6663,105.4191,105.4191,1000.0
2014-10-20 12:40:00,106.85,106.85,106.45,106.52,1100.0,105.6465,105.6465,105.251,105.3202,1100.0
2014-10-20 12:45:00,106.44,106.54,106.26,106.37,2400.0,105.2411,105.34,105.0632,105.1719,2400.0
2014-10-20 12:50:00,106.55,106.61,106.55,106.59,1200.0,105.3499,105.4092,105.3499,105.3895,1200.0
2014-10-20 12:55:00,106.55,106.64,106.36,106.39,1400.0,105.3499,105.4389,105.162,105.1917,1400.0
2014-10-20 13:00:00,106.58,106.72,106.35,106.37,3400.0,105.3796,105.518,105.1522,105.1719,3400.0
2014-10-20 13:05:00,106.32,106.32,106.07,106.26,12300.0,105.1225,105.1225,104.8753,105.0632,12300.0
2014-10-20 13:10:00,106.39,106.39,106.06,106.07,2600.0,105.1917,105.1917,104.8654,104.8753,2600.0
2014-10-20 13:15:00,106.05,106.05,106.0,106.0,1100.0,104.8555,104.8555,104.8061,104.8061,1100.0
2014-10-20 13:20:00,106.06,106.06,105.98,106.02,500.0,104.8654,104.8654,104.7863,104.8259,500.0
2014-10-20 13:25:00,105.97,106.06,105.96,105.97,4000.0,104.7764,104.8654,104.7665,104.7764,4000.0
2014-10-20 13:30:00,106.04,106.04,105.69,105.69,4600.0,104.8456,104.8456,104.4996,104.4996,4600.0
2014-10-20 13:35:00,105.74,105.8,105.67,105.7,800.0,104.549,104.6084,104.4798,104.5095,800.0
2014-10-20 13:40:00,105.77,105.82,105.75,105.82,1000.0,104.5787,104.6281,104.5589,104.6281,1000.0
2014-10-20 13:45:00,105.85,105.88,105.6,105.7,3400.0,104.6578,104.6874,104.4106,104.5095,3400.0
2014-10-20 13:50:00,105.73,105.86,105.56,105.56,4200.0,104.5391,104.6677,104.3711,104.3711,4200.0
2014-10-20 13:55:00,105.63,105.73,105.5,105.69,1800.0,104.4403,104.5391,104.3117,104.4996,1800.0
2014-10-20 14:00:00,105.69,105.95,105.59,105.59,6300.0,104.4996,104.7567,104.4007,104.4007,6300.0
2014-10-20 14:05:00,105.69,105.77,105.63,105.77,2300.0,104.4996,104.5787,104.4403,104.5787,2300.0
2014-10-20 14:10:00,105.73,105.73,105.71,105.71,500.0,104.5391,104.5391,104.5194,104.5194,500.0
2014-10-20 14:15:00,105.76,105.85,105.62,105.7,6900.0,104.5688,104.6578,104.4304,104.5095,6900.0
2014-10-20 14:20:00,105.71,105.83,105.61,105.65,5900.0,104.5194,104.638,104.4205,104.46,5900.0
2014-10-20 14:25:00,105.61,105.87,105.61,105.75,3200.0,104.4205,104.6776,104.4205,104.5589,3200.0
2014-10-20 14:30:00,105.77,106.0,105.76,105.98,3700.0,104.5787,104.8061,104.5688,104.7863,3700.0
2014-10-20 14:35:00,105.93,106.09,105.93,106.0,7900.0,104.7369,104.8951,104.7369,104.8061,7900.0
2014-10-20 14:40:00,106.06,106.15,106.0,106.15,3300.0,104.8654,104.9544,104.8061,104.9544,3300.0
2014-10-20 14:45:00,106.15,106.25,106.07,106.14,3800.0,104.9544,105.0533,104.8753,104.9445,3800.0
2014-10-20 14:50:00,106.18,106.22,106.06,106.2,2300.0,104.9841,105.0236,104.8654,105.0038,2300.0
2014-10-20 14:55:00,106.2,106.38,106.14,106.22,5300.0,105.0038,105.1818,104.9445,105.0236,5300.0
2014-10-20 15:00:00,106.28,106.28,106.14,106.18,6000.0,105.0829,105.0829,104.9445,104.9841,6000.0
2014-10-20 15:05:00,106.23,106.27,106.1,106.2,9200.0,105.0335,105.0731,104.905,105.0038,9200.0
2014-10-20 15:10:00,106.1,106.1,105.96,106.1,3200.0,104.905,104.905,104.7665,104.905,3200.0
2014-10-20 15:15:00,106.09,106.16,105.98,105.98,4500.0,104.8951,104.9643,104.7863,104.7863,4500.0
2014-10-20 15:20:00,105.98,106.0,105.9,105.99,6900.0,104.7863,104.8061,104.7072,104.7962,6900.0
2014-10-20 15:25:00,105.91,105.97,105.87,105.97,4500.0,104.7171,104.7764,104.6776,104.7764,4500.0
2014-10-20 15:30:00,105.97,106.33,105.97,106.33,6700.0,104.7764,105.1324,104.7764,105.1324,6700.0
2014-10-20 15:35:00,106.32,106.66,106.27,106.58,10300.0,105.1225,105.4587,105.0731,105.3796,10300.0
2014-10-20 15:40:00,106.56,106.68,106.56,106.68,4700.0,105.3598,105.4784,105.3598,105.4784,4700.0
2014-10-20 15:45:00,106.61,106.87,106.61,106.74,13100.0,105.4092,105.6663,105.4092,105.5378,13100.0
2014-10-20 15:50:00,106.73,106.9,106.68,106.9,9900.0,105.5279,105.696,105.4784,105.696,9900.0
2014-10-20 15:55:00,106.92,107.0,106.77,106.95,21600.0,105.7157,105.7948,105.5674,105.7454,21600.0
2014-10-21 09:30:00,107.6,108.0,107.6,108.0,2900.0,106.3881,106.7836,106.3881,106.7836,2900.0
2014-10-21 09:35:00,108.0,108.0,108.0,108.0,0.0,106.7836,106.7836,106.7836,106.7836,0.0
2014-10-21 09:40:00,107.91,107.94,107.91,107.94,1200.0,106.6946,106.7242,106.6946,106.7242,1200.0
2014-10-21 09:45:00,107.94,107.94,107.69,107.73,1400.0,106.7242,106.7242,106.4771,106.5166,1400.0
2014-10-21 09:50:00,107.77,107.97,107.77,107.95,500.0,106.5562,106.7539,106.5562,106.7341,500.0
2014-10-21 09:55:00,107.56,107.81,107.56,107.81,200.0,106.3485,106.5957,106.3485,106.5957,200.0
2014-10-21 10:00:00,107.97,107.97,107.53,107.53,300.0,106.7539,106.7539,106.3189,106.3189,300.0
2014-10-21 10:05:00,107.63,107.79,107.44,107.46,2100.0,106.4177,106.5759,106.2299,106.2497,2100.0
2014-10-21 10:10:00,107.51,107.67,107.51,107.67,1200.0,106.2991,106.4573,106.2991,106.4573,1200.0
2014-10-21 10:15:00,107.63,107.63,107.63,107.63,100.0,106.4177,106.4177,106.4177,106.4177,100.0
2014-10-21 10:20:00,107.67,107.71,107.67,107.71,200.0,106.4573,106.4968,106.4573,106.4968,200.0
2014-10-21 10:25:00,107.7,108.24,107.7,108.19,10700.0,106.487,107.0209,106.487,106.9714,10700.0
2014-10-21 10:30:00,108.27,108.69,108.27,108.69,3400.0,107.0505,107.4658,107.0505,107.4658,3400.0
2014-10-21 10:35:00,108.72,108.94,108.66,108.94,24600.0,107.4955,107.713,107.4361,107.713,24600.0
2014-10-21 10:40:00,108.96,109.19,108.87,109.09,4900.0,107.7328,107.9602,107.6438,107.8613,4900.0
2014-10-21 10:45:00,109.09,109.15,109.09,109.15,500.0,107.8613,107.9206,107.8613,107.9206,500.0
2014-10-21 10:50:00,109.05,109.08,108.79,108.99,4000.0,107.8217,107.8514,107.5647,107.7624,4000.0
2014-10-21 10:55:00,109.01,109.22,109.01,109.22,5400.0,107.7822,107.9898,107.7822,107.9898,5400.0
2014-10-21 11:00:00,109.14,109.14,109.02,109.06,3700.0,107.9107,107.9107,107.7921,107.8316,3700.0
2014-10-21 11:05:00,109.13,109.2,109.11,109.11,1900.0,107.9008,107.9701,107.8811,107.8811,1900.0
2014-10-21 11:10:00,109.12,109.33,109.02,109.07,3200.0,107.891,108.0986,107.7921,107.8415,3200.0
2014-10-21 11:15:00,109.0,109.06,108.79,108.84,2700.0,107.7723,107.8316,107.5647,107.6141,2700.0
2014-10-21 11:20:00,108.95,109.01,108.75,108.75,7700.0,107.7229,107.7822,107.5251,107.5251,7700.0
2014-10-21 11:25:00,108.88,108.97,108.83,108.97,1000.0,107.6537,107.7426,107.6042,107.7426,1000.0
2014-10-21 11:30:00,108.98,108.98,108.87,108.98,2500.0,107.7525,107.7525,107.6438,107.7525,2500.0
2014-10-21 11:35:00,109.0,109.0,108.82,108.82,3100.0,107.7723,107.7723,107.5943,107.5943,3100.0
2014-10-21 11:40:00,108.82,109.0,108.68,108.68,4800.0,107.5943,107.7723,107.4559,107.4559,4800.0
2014-10-21 11:45:00,108.62,108.89,108.61,108.69,9100.0,107.3966,107.6635,107.3867,107.4658,9100.0
2014-10-21 11:50:00,108.55,108.77,108.55,108.73,7300.0,107.3274,107.5449,107.3274,107.5053,7300.0
2014-10-21 11:55:00,108.88,108.88,108.81,108.81,400.0,107.6537,107.6537,107.5844,107.5844,400.0
2014-10-21 12:00:00,108.99,109.0,108.87,108.99,2900.0,107.7624,107.7723,107.6438,107.7624,2900.0
2014-10-21 12:05:00,109.02,109.23,109.02,109.1,1500.0,107.7921,107.9997,107.7921,107.8712,1500.0
2014-10-21 12:10:00,109.17,109.17,109.07,109.07,400.0,107.9404,107.9404,107.8415,107.8415,400.0
2014-10-21 12:15:00,109.22,109.33,109.22,109.33,200.0,107.9898,108.0986,107.9898,108.0986,200.0
2014-10-21 12:20:00,109.28,109.44,109.26,109.32,1600.0,108.0492,108.2074,108.0294,108.0887,1600.0
2014-10-21 12:25:00,109.34,109.5,109.34,109.5,600.0,108.1085,108.2667,108.1085,108.2667,600.0
2014-10-21 12:30:00,109.5,109.5,109.32,109.47,1500.0,108.2667,108.2667,108.0887,108.237,1500.0
2014-10-21 12:35:00,109.42,109.51,109.23,109.23,1400.0,108.1876,108.2766,107.9997,107.9997,1400.0
2014-10-21 12:40:00,109.23,109.23,109.23,109.23,0.0,107.9997,107.9997,107.9997,107.9997,0.0
2014-10-21 12:45:00,109.11,109.39,109.11,109.39,4900.0,107.8811,108.1579,107.8811,108.1579,4900.0
2014-10-21 12:50:00,109.31,109.35,109.23,109.26,5400.0,108.0788,108.1184,107.9997,108.0294,5400.0
2014-10-21 12:55:00,109.33,109.38,109.22,109.22,1300.0,108.0986,108.148,107.9898,107.9898,1300.0
2014-10-21 13:00:00,109.33,109.33,109.23,109.23,500.0,108.0986,108.0986,107.9997,107.9997,500.0
2014-10-21 13:05:00,109.24,109.24,109.17,109.17,200.0,108.0096,108.0096,107.9404,107.9404,200.0
2014-10-21 13:10:00,109.17,109.23,109.14,109.14,1500.0,107.9404,107.9997,107.9107,107.9107,1500.0
2014-10-21 13:15:00,109.17,109.17,108.85,109.05,9300.0,107.9404,107.9404,107.624,107.8217,9300.0
2014-10-21 13:20:00,108.95,109.03,108.74,108.74,600.0,107.7229,107.802,107.5152,107.5152,600.0
2014-10-21 13:25:00,108.74,108.75,108.46,108.67,2500.0,107.5152,107.5251,107.2384,107.446,2500.0
2014-10-21 13:30:00,108.77,108.97,108.59,108.97,1900.0,107.5449,107.7426,107.3669,107.7426,1900.0
2014-10-21 13:35:00,108.82,108.89,108.8,108.88,700.0,107.5943,107.6635,107.5746,107.6537,700.0
2014-10-21 13:40:00,109.03,109.33,109.03,109.25,1500.0,107.802,108.0986,107.802,108.0195,1500.0
2014-10-21 13:45:00,109.29,109.42,109.01,109.37,9100.0,108.059,108.1876,107.7822,108.1381,9100.0
2014-10-21 13:50:00,109.4,109.4,109.37,109.37,300.0,108.1678,108.1678,108.1381,108.1381,300.0
2014-10-21 13:55:00,109.41,109.51,109.4,109.4,400.0,108.1777,108.2766,108.1678,108.1678,400.0
2014-10-21 14:00:00,109.5,109.69,109.33,109.69,10900.0,108.2667,108.4545,108.0986,108.4545,10900.0
2014-10-21 14:05:00,109.68,110.14,109.61,110.14,6100.0,108.4446,108.8995,108.3754,108.8995,6100.0
2014-10-21 14:10:00,110.01,110.01,109.91,109.97,900.0,108.7709,108.7709,108.6721,108.7314,900.0
2014-10-21 14:15:00,109.86,110.0,109.85,109.99,2600.0,108.6226,108.761,108.6127,108.7512,2600.0
2014-10-21 14:20:00,110.0,110.02,109.84,109.84,1100.0,108.761,108.7808,108.6028,108.6028,1100.0
2014-10-21 14:25:00,109.83,109.99,109.78,109.87,1300.0,108.593,108.7512,108.5435,108.6325,1300.0
2014-10-21 14:30:00,109.98,110.09,109.83,110.06,7300.0,108.7413,108.85,108.593,108.8204,7300.0
2014-10-21 14:35:00,110.0,110.23,109.96,110.16,2900.0,108.761,108.9885,108.7215,108.9192,2900.0
2014-10-21 14:40:00,110.25,110.44,110.05,110.3,13800.0,109.0082,109.1961,108.8105,109.0577,13800.0
2014-10-21 14:45:00,110.25,110.26,109.94,109.94,3700.0,109.0082,109.0181,108.7017,108.7017,3700.0
2014-10-21 14:50:00,109.94,110.14,109.94,110.14,5600.0,108.7017,108.8995,108.7017,108.8995,5600.0
2014-10-21 14:55:00,110.14,110.19,109.96,109.97,1600.0,108.8995,108.9489,108.7215,108.7314,1600.0
2014-10-21 15:00:00,110.03,110.16,109.99,110.12,1700.0,108.7907,108.9192,108.7512,108.8797,1700.0
2014-10-21 15:05:00,110.24,110.24,110.1,110.19,2000.0,108.9983,108.9983,108.8599,108.9489,2000.0
2014-10-21 15:10:00,110.16,110.27,110.05,110.22,5400.0,108.9192,109.028,108.8105,108.9786,5400.0
2014-10-21 15:15:00,110.22,110.22,109.84,109.9,2900.0,108.9786,108.9786,108.6028,108.6622,2900.0
2014-10-21 15:20:00,110.05,110.24,109.92,110.07,2500.0,108.8105,108.9983,108.6819,108.8303,2500.0
2014-10-21 15:25:00,110.11,110.21,109.93,110.02,3000.0,108.8698,108.9687,108.6918,108.7808,3000.0
2014-10-21 15:30:00,110.22,110.23,110.06,110.1,2700.0,108.9786,108.9885,108.8204,108.8599,2700.0
2014-10-21 15:35:00,110.07,110.12,109.88,110.06,7400.0,108.8303,108.8797,108.6424,108.8204,7400.0
2014-10-21 15:40:00,110.07,110.28,110.0,110.26,5000.0,108.8303,109.0379,108.761,109.0181,5000.0
2014-10-21 15:45:00,110.27,110.45,110.2,110.38,10500.0,109.028,109.206,108.9588,109.1368,10500.0
2014-10-21 15:50:00,110.35,110.43,110.14,110.22,11500.0,109.1071,109.1862,108.8995,108.9786,11500.0
2014-10-21 15:55:00,110.24,110.34,110.14,110.3,14400.0,108.9983,109.0972,108.8995,109.0577,14400.0
2014-10-22 09:30:00,110.43,110.43,109.85,110.41,2000.0,109.1862,109.1862,108.6127,109.1664,2000.0
2014-10-22 09:35:00,109.87,109.87,109.87,109.87,100.0,108.6325,108.6325,108.6325,108.6325,100.0
2014-10-22 09:40:00,110.06,110.46,110.06,110.45,6300.0,108.8204,109.2159,108.8204,109.206,6300.0
2014-10-22 09:45:00,110.45,110.46,110.04,110.22,3200.0,109.206,109.2159,108.8006,108.9786,3200.0
2014-10-22 09:50:00,110.23,110.33,110.23,110.25,300.0,108.9885,109.0873,108.9885,109.0082,300.0
2014-10-22 09:55:00,110.32,110.32,110.18,110.28,700.0,109.0774,109.0774,108.939,109.0379,700.0
2014-10-22 10:00:00,110.08,110.28,110.08,110.18,400.0,108.8401,109.0379,108.8401,108.939,400.0
2014-10-22 10:05:00,110.09,110.2,109.79,109.98,4500.0,108.85,108.9588,108.5534,108.7413,4500.0
2014-10-22 10:10:00,110.15,110.23,109.96,110.08,2800.0,108.9094,108.9885,108.7215,108.8401,2800.0
2014-10-22 10:15:00,110.2,110.31,110.1,110.31,6800.0,108.9588,109.0676,108.8599,109.0676,6800.0
2014-10-22 10:20:00,110.31,110.31,109.77,110.19,7600.0,109.0676,109.0676,108.5336,108.9489,7600.0
2014-10-22 10:25:00,110.06,110.33,109.99,110.33,1800.0,108.8204,109.0873,108.7512,109.0873,1800.0
2014-10-22 10:30:00,110.33,110.47,110.22,110.47,1100.0,109.0873,109.2258,108.9786,109.2258,1100.0
2014-10-22 10:35:00,110.21,110.47,110.21,110.47,1100.0,108.9687,109.2258,108.9687,109.2258,1100.0
2014-10-22 10:40:00,110.45,110.46,110.34,110.34,2100.0,109.206,109.2159,109.0972,109.0972,2100.0
2014-10-22 10:45:00,110.41,110.48,110.41,110.48,1100.0,109.1664,109.2356,109.1664,109.2356,1100.0
2014-10-22 10:50:00,110.5,110.5,110.29,110.4,2200.0,109.2554,109.2554,109.0478,109.1565,2200.0
2014-10-22 10:55:00,110.45,110.45,110.33,110.33,1300.0,109.206,109.206,109.0873,109.0873,1300.0
2014-10-22 11:00:00,110.33,110.33,110.33,110.33,0.0,109.0873,109.0873,109.0873,109.0873,0.0
2014-10-22 11:05:00,110.3,110.39,110.19,110.39,5500.0,109.0577,109.1467,108.9489,109.1467,5500.0
2014-10-22 11:10:00,110.42,110.57,110.29,110.43,6100.0,109.1763,109.3246,109.0478,109.1862,6100.0
2014-10-22 11:15:00,110.43,110.43,110.4,110.4,200.0,109.1862,109.1862,109.1565,109.1565,200.0
2014-10-22 11:20:00,110.51,110.56,110.51,110.55,1000.0,109.2653,109.3147,109.2653,109.3049,1000.0
2014-10-22 11:25:00,110.44,110.57,110.36,110.36,1100.0,109.1961,109.3246,109.117,109.117,1100.0
2014-10-22 11:30:00,110.3,110.55,110.3,110.55,900.0,109.0577,109.3049,109.0577,109.3049,900.0
2014-10-22 11:35:00,110.44,110.56,110.44,110.56,400.0,109.1961,109.3147,109.1961,109.3147,400.0
2014-10-22 11:40:00,110.46,110.46,110.3,110.34,1000.0,109.2159,109.2159,109.0577,109.0972,1000.0
2014-10-22 11:45:00,110.34,110.42,110.32,110.4,1600.0,109.0972,109.1763,109.0774,109.1565,1600.0
2014-10-22 11:50:00,110.39,110.42,110.19,110.19,2100.0,109.1467,109.1763,108.9489,108.9489,2100.0
2014-10-22 11:55:00,110.27,110.28,110.08,110.08,500.0,109.028,109.0379,108.8401,108.8401,500.0
2014-10-22 12:00:00,110.28,110.29,110.28,110.29,200.0,109.0379,109.0478,109.0379,109.0478,200.0
2014-10-22 12:05:00,110.26,110.27,110.06,110.06,1600.0,109.0181,109.028,108.8204,108.8204,1600.0
2014-10-22 12:10:00,110.18,110.18,110.15,110.15,200.0,108.939,108.939,108.9094,108.9094,200.0
2014-10-22 12:15:00,110.06,110.06,109.88,109.88,900.0,108.8204,108.8204,108.6424,108.6424,900.0
2014-10-22 12:20:00,109.69,109.89,109.68,109.85,4100.0,108.4545,108.6523,108.4446,108.6127,4100.0
2014-10-22 12:25:00,109.88,109.89,109.73,109.89,700.0,108.6424,108.6523,108.4941,108.6523,700.0
2014-10-22 12:30:00,109.92,109.94,109.61,109.61,1400.0,108.6819,108.7017,108.3754,108.3754,1400.0
2014-10-22 12:35:00,109.61,109.68,109.26,109.26,1900.0,108.3754,108.4446,108.0294,108.0294,1900.0
2014-10-22 12:40:00,109.33,109.55,109.24,109.24,700.0,108.0986,108.3161,108.0096,108.0096,700.0
2014-10-22 12:45:00,109.18,109.43,108.96,108.96,15800.0,107.9503,108.1975,107.7328,107.7328,15800.0
2014-10-22 12:50:00,108.86,109.1,108.8,109.1,6400.0,107.6339,107.8712,107.5746,107.8712,6400.0
2014-10-22 12:55:00,109.15,109.26,109.15,109.26,400.0,107.9206,108.0294,107.9206,108.0294,400.0
2014-10-22 13:00:00,109.31,109.59,109.31,109.59,800.0,108.0788,108.3557,108.0788,108.3557,800.0
2014-10-22 13:05:00,109.33,109.63,109.13,109.63,1900.0,108.0986,108.3952,107.9008,108.3952,1900.0
2014-10-22 13:10:00,109.64,109.7,109.64,109.68,400.0,108.4051,108.4644,108.4051,108.4446,400.0
2014-10-22 13:15:00,109.43,109.58,109.43,109.58,300.0,108.1975,108.3458,108.1975,108.3458,300.0
2014-10-22 13:20:00,109.43,109.54,109.16,109.23,1800.0,108.1975,108.3062,107.9305,107.9997,1800.0
2014-10-22 13:25:00,109.26,109.26,108.75,108.75,500.0,108.0294,108.0294,107.5251,107.5251,500.0
2014-10-22 13:30:00,109.04,109.1,108.84,108.99,800.0,107.8119,107.8712,107.6141,107.7624,800.0
2014-10-22 13:35:00,108.97,109.15,108.81,109.15,1800.0,107.7426,107.9206,107.5844,107.9206,1800.0
2014-10-22 13:40:00,109.16,109.19,108.98,108.98,500.0,107.9305,107.9602,107.7525,107.7525,500.0
2014-10-22 13:45:00,108.85,109.17,108.85,109.17,300.0,107.624,107.9404,107.624,107.9404,300.0
2014-10-22 13:50:00,109.18,109.18,109.16,109.18,600.0,107.9503,107.9503,107.9305,107.9503,600.0
2014-10-22 13:55:00,109.07,109.19,108.92,109.03,1300.0,107.8415,107.9602,107.6932,107.802,1300.0
2014-10-22 14:00:00,109.03,109.03,108.77,108.79,900.0,107.802,107.802,107.5449,107.5647,900.0
2014-10-22 14:05:00,108.78,108.8,108.64,108.65,1000.0,107.5548,107.5746,107.4164,107.4263,1000.0
2014-10-22 14:10:00,108.67,108.82,108.65,108.67,700.0,107.446,107.5943,107.4263,107.446,700.0
2014-10-22 14:15:00,108.76,108.86,108.57,108.75,4900.0,107.535,107.6339,107.3472,107.5251,4900.0
2014-10-22 14:20:00,108.59,108.59,108.44,108.48,700.0,107.3669,107.3669,107.2186,107.2582,700.0
2014-10-22 14:25:00,108.38,108.57,108.17,108.41,2600.0,107.1593,107.3472,106.9517,107.189,2600.0
2014-10-22 14:30:00,108.35,108.37,107.92,107.92,1700.0,107.1296,107.1494,106.7045,106.7045,1700.0
2014-10-22 14:35:00,107.94,108.02,107.77,108.02,1500.0,106.7242,106.8033,106.5562,106.8033,1500.0
2014-10-22 14:40:00,107.79,108.22,107.79,108.1,2800.0,106.5759,107.0011,106.5759,106.8824,2800.0
2014-10-22 14:45:00,108.22,108.22,108.09,108.1,1600.0,107.0011,107.0011,106.8726,106.8824,1600.0
2014-10-22 14:50:00,108.17,108.17,107.8,107.8,2000.0,106.9517,106.9517,106.5858,106.5858,2000.0
2014-10-22 14:55:00,107.89,108.13,107.89,108.13,2200.0,106.6748,106.9121,106.6748,106.9121,2200.0
2014-10-22 15:00:00,108.1,108.6,108.1,108.41,4700.0,106.8824,107.3768,106.8824,107.189,4700.0
2014-10-22 15:05:00,108.45,108.45,108.34,108.44,1400.0,107.2285,107.2285,107.1197,107.2186,1400.0
2014-10-22 15:10:00,108.27,108.4,108.1,108.1,1600.0,107.0505,107.1791,106.8824,106.8824,1600.0
2014-10-22 15:15:00,108.17,108.18,107.9,108.18,10600.0,106.9517,106.9615,106.6847,106.9615,10600.0
2014-10-22 15:20:00,108.07,108.07,107.91,108.0,2800.0,106.8528,106.8528,106.6946,106.7836,2800.0
2014-10-22 15:25:00,107.81,107.89,107.39,107.55,11000.0,106.5957,106.6748,106.1804,106.3386,11000.0
2014-10-22 15:30:00,107.59,107.67,107.5,107.53,2500.0,106.3782,106.4573,106.2892,106.3189,2500.0
2014-10-22 15:35:00,107.59,107.59,107.14,107.14,3100.0,106.3782,106.3782,105.9333,105.9333,3100.0
2014-10-22 15:40:00,107.19,107.28,107.09,107.09,6300.0,105.9827,106.0717,105.8838,105.8838,6300.0
2014-10-22 15:45:00,107.15,107.16,106.85,106.88,4400.0,105.9431,105.953,105.6465,105.6762,4400.0
2014-10-22 15:50:00,106.85,107.0,106.73,106.98,11000.0,105.6465,105.7948,105.5279,105.7751,11000.0
2014-10-22 15:55:00,107.0,107.0,106.78,106.89,11900.0,105.7948,105.7948,105.5773,105.6861,11900.0
2014-10-23 09:30:00,107.89,108.06,107.09,108.06,1000.0,106.6748,106.8429,105.8838,106.8429,1000.0
2014-10-23 09:35:00,108.06,108.06,108.06,108.06,0.0,106.8429,106.8429,106.8429,106.8429,0.0
2014-10-23 09:40:00,108.2,108.2,107.16,107.16,200.0,106.9813,106.9813,105.953,105.953,200.0
2014-10-23 09:45:00,107.12,107.53,107.12,107.24,300.0,105.9135,106.3189,105.9135,106.0321,300.0
2014-10-23 09:50:00,107.45,107.45,107.44,107.44,200.0,106.2398,106.2398,106.2299,106.2299,200.0
2014-10-23 09:55:00,107.82,108.34,107.82,108.34,1200.0,106.6056,107.1197,106.6056,107.1197,1200.0
2014-10-23 10:00:00,108.3,108.44,107.99,108.44,2800.0,107.0802,107.2186,106.7737,107.2186,2800.0
2014-10-23 10:05:00,108.54,108.83,108.54,108.83,1200.0,107.3175,107.6042,107.3175,107.6042,1200.0
2014-10-23 10:10:00,108.85,108.88,108.84,108.88,300.0,107.624,107.6537,107.6141,107.6537,300.0
2014-10-23 10:15:00,108.93,109.0,108.92,108.95,700.0,107.7031,107.7723,107.6932,107.7229,700.0
2014-10-23 10:20:00,109.21,109.22,109.06,109.06,1200.0,107.9799,107.9898,107.8316,107.8316,1200.0
2014-10-23 10:25:00,109.02,109.11,108.92,109.08,2200.0,107.7921,107.8811,107.6932,107.8514,2200.0
2014-10-23 10:30:00,109.15,109.28,109.06,109.27,3400.0,107.9206,108.0492,107.8316,108.0393,3400.0
2014-10-23 10:35:00,109.26,109.26,109.18,109.18,1700.0,108.0294,108.0294,107.9503,107.9503,1700.0
2014-10-23 10:40:00,109.11,109.4,109.11,109.4,2400.0,107.8811,108.1678,107.8811,108.1678,2400.0
2014-10-23 10:45:00,109.42,109.56,109.19,109.49,6200.0,108.1876,108.326,107.9602,108.2568,6200.0
2014-10-23 10:50:00,109.48,109.57,109.28,109.35,2000.0,108.2469,108.3359,108.0492,108.1184,2000.0
2014-10-23 10:55:00,109.27,109.28,108.53,108.77,15000.0,108.0393,108.0492,107.3076,107.5449,15000.0
2014-10-23 11:00:00,108.85,108.86,108.68,108.69,2000.0,107.624,107.6339,107.4559,107.4658,2000.0
2014-10-23 11:05:00,108.66,109.17,108.28,109.11,7100.0,107.4361,107.9404,107.0604,107.8811,7100.0
2014-10-23 11:10:00,109.21,109.21,109.21,109.21,100.0,107.9799,107.9799,107.9799,107.9799,100.0
2014-10-23 11:15:00,109.38,109.38,109.24,109.28,400.0,108.148,108.148,108.0096,108.0492,400.0
2014-10-23 11:20:00,109.37,109.37,109.2,109.34,1300.0,108.1381,108.1381,107.9701,108.1085,1300.0
2014-10-23 11:25:00,109.47,109.47,109.13,109.13,2500.0,108.237,108.237,107.9008,107.9008,2500.0
2014-10-23 11:30:00,109.22,109.22,108.76,108.79,5700.0,107.9898,107.9898,107.535,107.5647,5700.0
2014-10-23 11:35:00,108.8,109.0,108.5,108.5,1800.0,107.5746,107.7723,107.2779,107.2779,1800.0
2014-10-23 11:40:00,108.53,108.8,108.53,108.7,8000.0,107.3076,107.5746,107.3076,107.4757,8000.0
2014-10-23 11:45:00,108.63,108.7,108.2,108.2,23900.0,107.4065,107.4757,106.9813,106.9813,23900.0
2014-10-23 11:50:00,108.29,108.42,108.17,108.42,4400.0,107.0703,107.1988,106.9517,107.1988,4400.0
2014-10-23 11:55:00,108.33,108.33,108.13,108.23,4600.0,107.1099,107.1099,106.9121,107.011,4600.0
2014-10-23 12:00:00,108.36,108.36,108.31,108.34,900.0,107.1395,107.1395,107.0901,107.1197,900.0
2014-10-23 12:05:00,108.35,108.54,108.29,108.29,4500.0,107.1296,107.3175,107.0703,107.0703,4500.0
2014-10-23 12:10:00,108.24,108.31,107.87,107.87,3900.0,107.0209,107.0901,106.655,106.655,3900.0
2014-10-23 12:15:00,107.87,107.9,107.61,107.69,10600.0,106.655,106.6847,106.398,106.4771,10600.0
2014-10-23 12:20:00,107.68,107.81,107.5,107.6,8300.0,106.4672,106.5957,106.2892,106.3881,8300.0
2014-10-23 12:25:00,107.58,107.75,107.58,107.69,400.0,106.3683,106.5364,106.3683,106.4771,400.0
2014-10-23 12:30:00,107.8,107.8,107.65,107.8,2800.0,106.5858,106.5858,106.4375,106.5858,2800.0
2014-10-23 12:35:00,107.76,107.78,107.68,107.78,800.0,106.5463,106.566,106.4672,106.566,800.0
2014-10-23 12:40:00,107.65,107.77,107.65,107.7,900.0,106.4375,106.5562,106.4375,106.487,900.0
2014-10-23 12:45:00,107.7,107.7,107.6,107.7,400.0,106.487,106.487,106.3881,106.487,400.0
2014-10-23 12:50:00,107.7,107.79,107.69,107.79,700.0,106.487,106.5759,106.4771,106.5759,700.0
2014-10-23 12:55:00,107.74,107.74,107.7,107.74,1500.0,106.5265,106.5265,106.487,106.5265,1500.0
2014-10-23 13:00:00,107.8,107.81,107.64,107.81,1200.0,106.5858,106.5957,106.4276,106.5957,1200.0
2014-10-23 13:05:00,107.81,107.86,107.77,107.86,1100.0,106.5957,106.6451,106.5562,106.6451,1100.0
2014-10-23 13:10:00,107.86,107.86,107.72,107.74,1800.0,106.6451,106.6451,106.5067,106.5265,1800.0
2014-10-23 13:15:00,107.86,107.91,107.81,107.81,400.0,106.6451,106.6946,106.5957,106.5957,400.0
2014-10-23 13:20:00,107.73,107.73,107.63,107.66,700.0,106.5166,106.5166,106.4177,106.4474,700.0
2014-10-23 13:25:00,107.72,107.74,107.45,107.5,4700.0,106.5067,106.5265,106.2398,106.2892,4700.0
2014-10-23 13:30:00,107.5,107.65,107.47,107.52,5400.0,106.2892,106.4375,106.2595,106.309,5400.0
2014-10-23 13:35:00,107.55,107.63,107.41,107.45,2800.0,106.3386,106.4177,106.2002,106.2398,2800.0
2014-10-23 13:40:00,107.48,107.48,107.38,107.38,2700.0,106.2694,106.2694,106.1706,106.1706,2700.0
2014-10-23 13:45:00,107.35,107.45,107.34,107.41,4600.0,106.1409,106.2398,106.131,106.2002,4600.0
2014-10-23 13:50:00,107.35,107.43,107.34,107.37,8000.0,106.1409,106.22,106.131,106.1607,8000.0
2014-10-23 13:55:00,107.41,107.46,107.29,107.31,5700.0,106.2002,106.2497,106.0816,106.1013,5700.0
2014-10-23 14:00:00,107.34,107.42,107.28,107.29,4300.0,106.131,106.2101,106.0717,106.0816,4300.0
2014-10-23 14:05:00,107.25,107.64,107.25,107.54,6400.0,106.042,106.4276,106.042,106.3288,6400.0
2014-10-23 14:10:00,107.61,107.76,107.6,107.6,3400.0,106.398,106.5463,106.3881,106.3881,3400.0
2014-10-23 14:15:00,107.56,107.57,107.35,107.35,5300.0,106.3485,106.3584,106.1409,106.1409,5300.0
2014-10-23 14:20:00,107.35,107.43,107.28,107.33,3600.0,106.1409,106.22,106.0717,106.1211,3600.0
2014-10-23 14:25:00,107.5,107.55,107.33,107.39,1700.0,106.2892,106.3386,106.1211,106.1804,1700.0
2014-10-23 14:30:00,107.49,107.51,107.44,107.49,1500.0,106.2793,106.2991,106.2299,106.2793,1500.0
2014-10-23 14:35:00,107.54,107.54,107.48,107.53,3200.0,106.3288,106.3288,106.2694,106.3189,3200.0
2014-10-23 14:40:00,107.49,107.56,107.47,107.56,800.0,106.2793,106.3485,106.2595,106.3485,800.0
2014-10-23 14:45:00,107.54,107.76,107.54,107.73,2500.0,106.3288,106.5463,106.3288,106.5166,2500.0
2014-10-23 14:50:00,107.73,107.75,107.51,107.63,3300.0,106.5166,106.5364,106.2991,106.4177,3300.0
2014-10-23 14:55:00,107.5,107.73,107.31,107.57,6200.0,106.2892,106.5166,106.1013,106.3584,6200.0
2014-10-23 15:00:00,107.55,107.55,107.16,107.16,2500.0,106.3386,106.3386,105.953,105.953,2500.0
2014-10-23 15:05:00,107.2,107.29,107.04,107.04,2700.0,105.9926,106.0816,105.8344,105.8344,2700.0
2014-10-23 15:10:00,107.1,107.28,107.1,107.2,4500.0,105.8937,106.0717,105.8937,105.9926,4500.0
2014-10-23 15:15:00,107.23,107.31,107.0,107.08,6100.0,106.0222,106.1013,105.7948,105.8739,6100.0
2014-10-23 15:20:00,107.02,107.23,107.02,107.14,3700.0,105.8146,106.0222,105.8146,105.9333,3700.0
2014-10-23 15:25:00,107.14,107.19,107.07,107.17,3000.0,105.9333,105.9827,105.864,105.9629,3000.0
2014-10-23 15:30:00,107.2,107.48,107.2,107.34,6800.0,105.9926,106.2694,105.9926,106.131,6800.0
2014-10-23 15:35:00,107.41,107.44,107.23,107.29,5900.0,106.2002,106.2299,106.0222,106.0816,5900.0
2014-10-23 15:40:00,107.37,107.44,107.22,107.44,3700.0,106.1607,106.2299,106.0124,106.2299,3700.0
2014-10-23 15:45:00,107.44,107.89,107.35,107.75,10800.0,106.2299,106.6748,106.1409,106.5364,10800.0
2014-10-23 15:50:00,107.84,108.0,107.42,107.54,13300.0,106.6254,106.7836,106.2101,106.3288,13300.0
2014-10-23 15:55:00,107.51,107.6,107.13,107.43,17300.0,106.2991,106.3881,105.9234,106.22,17300.0
2014-10-24 09:30:00,107.91,107.91,106.29,106.49,3500.0,106.6946,106.6946,105.0928,105.2906,3500.0
2014-10-24 09:35:00,107.26,107.72,107.26,107.72,1900.0,106.0519,106.5067,106.0519,106.5067,1900.0
2014-10-24 09:40:00,107.41,108.84,107.41,108.56,2900.0,106.2002,107.6141,106.2002,107.3373,2900.0
2014-10-24 09:45:00,108.79,109.02,108.73,109.02,6800.0,107.5647,107.7921,107.5053,107.7921,6800.0
2014-10-24 09:50:00,108.77,109.96,108.68,109.68,33300.0,107.5449,108.7215,107.4559,108.4446,33300.0
2014-10-24 09:55:00,109.62,110.68,108.89,109.15,27000.0,108.3853,109.4334,107.6635,107.9206,27000.0
2014-10-24 10:00:00,109.14,109.47,108.73,108.87,37000.0,107.9107,108.237,107.5053,107.6438,37000.0
2014-10-24 10:05:00,108.92,109.38,108.86,109.38,5500.0,107.6932,108.148,107.6339,108.148,5500.0
2014-10-24 10:10:00,109.49,109.74,109.35,109.59,8700.0,108.2568,108.504,108.1184,108.3557,8700.0
2014-10-24 10:15:00,109.69,109.77,109.38,109.38,10800.0,108.4545,108.5336,108.148,108.148,10800.0
2014-10-24 10:20:00,109.46,109.92,109.44,109.84,2900.0,108.2271,108.6819,108.2074,108.6028,2900.0
2014-10-24 10:25:00,109.85,109.93,109.72,109.9,4300.0,108.6127,108.6918,108.4842,108.6622,4300.0
2014-10-24 10:30:00,110.0,110.38,110.0,110.35,4500.0,108.761,109.1368,108.761,109.1071,4500.0
2014-10-24 10:35:00,110.28,110.36,110.18,110.27,3400.0,109.0379,109.117,108.939,109.028,3400.0
2014-10-24 10:40:00,110.39,110.45,110.23,110.33,6300.0,109.1467,109.206,108.9885,109.0873,6300.0
2014-10-24 10:45:00,110.31,110.54,110.3,110.43,4300.0,109.0676,109.295,109.0577,109.1862,4300.0
2014-10-24 10:50:00,110.52,110.81,110.52,110.57,9200.0,109.2752,109.5619,109.2752,109.3246,9200.0
2014-10-24 10:55:00,110.59,111.18,110.59,111.02,14400.0,109.3444,109.9278,109.3444,109.7696,14400.0
2014-10-24 11:00:00,111.14,111.29,110.78,111.04,26900.0,109.8882,110.0365,109.5323,109.7893,26900.0
2014-10-24 11:05:00,111.13,111.24,110.92,110.96,3400.0,109.8783,109.9871,109.6707,109.7102,3400.0
2014-10-24 11:10:00,110.92,111.24,110.91,111.09,24200.0,109.6707,109.9871,109.6608,109.8388,24200.0
2014-10-24 11:15:00,110.99,111.1,110.9,111.05,4400.0,109.7399,109.8487,109.6509,109.7992,4400.0
2014-10-24 11:20:00,111.03,111.25,111.02,111.23,3500.0,109.7794,109.997,109.7696,109.9772,3500.0
2014-10-24 11:25:00,111.16,111.21,110.98,111.0,4100.0,109.908,109.9574,109.73,109.7498,4100.0
2014-10-24 11:30:00,111.0,111.17,110.97,111.17,5000.0,109.7498,109.9179,109.7201,109.9179,5000.0
2014-10-24 11:35:00,111.1,111.37,111.1,111.37,7700.0,109.8487,110.1156,109.8487,110.1156,7700.0
2014-10-24 11:40:00,111.37,111.5,111.08,111.08,7400.0,110.1156,110.2441,109.8289,109.8289,7400.0
2014-10-24 11:45:00,111.06,111.48,111.06,111.21,30900.0,109.8091,110.2244,109.8091,109.9574,30900.0
2014-10-24 11:50:00,111.22,111.5,111.22,111.4,12300.0,109.9673,110.2441,109.9673,110.1453,12300.0
2014-10-24 11:55:00,111.31,111.48,111.31,111.48,1100.0,110.0563,110.2244,110.0563,110.2244,1100.0
2014-10-24 12:00:00,111.5,111.86,111.28,111.46,9600.0,110.2441,110.6001,110.0266,110.2046,9600.0
2014-10-24 12:05:00,111.59,111.7,111.07,111.13,19000.0,110.3331,110.4419,109.819,109.8783,19000.0
2014-10-24 12:10:00,111.23,111.42,110.67,110.86,18500.0,109.9772,110.1651,109.4235,109.6114,18500.0
2014-10-24 12:15:00,110.93,110.99,110.79,110.99,400.0,109.6806,109.7399,109.5421,109.7399,400.0
2014-10-24 12:20:00,111.08,111.08,111.08,111.08,300.0,109.8289,109.8289,109.8289,109.8289,300.0
2014-10-24 12:25:00,111.07,111.07,110.64,110.64,1100.0,109.819,109.819,109.3938,109.3938,1100.0
2014-10-24 12:30:00,110.68,110.82,110.56,110.78,2900.0,109.4334,109.5718,109.3147,109.5323,2900.0
2014-10-24 12:35:00,110.86,111.04,110.86,111.04,900.0,109.6114,109.7893,109.6114,109.7893,900.0
2014-10-24 12:40:00,111.07,111.3,111.07,111.28,1100.0,109.819,110.0464,109.819,110.0266,1100.0
2014-10-24 12:45:00,111.26,111.26,111.0,111.0,1100.0,110.0069,110.0069,109.7498,109.7498,1100.0
2014-10-24 12:50:00,110.82,110.82,110.54,110.54,1600.0,109.5718,109.5718,109.295,109.295,1600.0
2014-10-24 12:55:00,110.51,111.15,110.51,110.81,17100.0,109.2653,109.8981,109.2653,109.5619,17100.0
2014-10-24 13:00:00,110.79,110.81,110.68,110.76,900.0,109.5421,109.5619,109.4334,109.5125,900.0
2014-10-24 13:05:00,110.77,111.02,110.68,110.7,2100.0,109.5224,109.7696,109.4334,109.4532,2100.0
2014-10-24 13:10:00,110.61,110.83,110.61,110.75,500.0,109.3642,109.5817,109.3642,109.5026,500.0
2014-10-24 13:15:00,110.74,110.84,110.58,110.73,11100.0,109.4927,109.5916,109.3345,109.4828,11100.0
2014-10-24 13:20:00,110.74,110.95,110.74,110.95,3000.0,109.4927,109.7003,109.4927,109.7003,3000.0
2014-10-24 13:25:00,110.98,110.98,110.75,110.75,3600.0,109.73,109.73,109.5026,109.5026,3600.0
2014-10-24 13:30:00,110.79,110.99,110.79,110.99,700.0,109.5421,109.7399,109.5421,109.7399,700.0
2014-10-24 13:35:00,111.02,111.02,111.02,111.02,1100.0,109.7696,109.7696,109.7696,109.7696,1100.0
2014-10-24 13:40:00,111.14,111.25,111.1,111.15,2100.0,109.8882,109.997,109.8487,109.8981,2100.0
2014-10-24 13:45:00,111.27,111.4,111.14,111.15,3000.0,110.0167,110.1453,109.8882,109.8981,3000.0
2014-10-24 13:50:00,111.51,111.53,111.43,111.45,500.0,110.254,110.2738,110.1749,110.1947,500.0
2014-10-24 13:55:00,111.58,111.58,111.39,111.4,3000.0,110.3232,110.3232,110.1354,110.1453,3000.0
2014-10-24 14:00:00,111.44,111.65,111.44,111.64,2600.0,110.1848,110.3925,110.1848,110.3826,2600.0
2014-10-24 14:05:00,111.62,111.74,111.61,111.7,4600.0,110.3628,110.4814,110.3529,110.4419,4600.0
2014-10-24 14:10:00,111.7,111.7,111.54,111.56,5100.0,110.4419,110.4419,110.2837,110.3035,5100.0
2014-10-24 14:15:00,111.6,111.76,111.6,111.67,4100.0,110.343,110.5012,110.343,110.4122,4100.0
2014-10-24 14:20:00,111.72,111.77,111.45,111.49,4900.0,110.4617,110.5111,110.1947,110.2343,4900.0
2014-10-24 14:25:00,111.53,111.67,111.37,111.67,7800.0,110.2738,110.4122,110.1156,110.4122,7800.0
2014-10-24 14:30:00,111.61,111.75,111.38,111.44,2200.0,110.3529,110.4913,110.1255,110.1848,2200.0
2014-10-24 14:35:00,111.65,111.67,111.56,111.56,900.0,110.3925,110.4122,110.3035,110.3035,900.0
2014-10-24 14:40:00,111.5,111.5,111.49,111.5,1000.0,110.2441,110.2441,110.2343,110.2441,1000.0
2014-10-24 14:45:00,111.55,111.59,111.39,111.59,2600.0,110.2936,110.3331,110.1354,110.3331,2600.0
2014-10-24 14:50:00,111.5,111.51,111.41,111.41,2000.0,110.2441,110.254,110.1552,110.1552,2000.0
2014-10-24 14:55:00,111.45,111.62,111.44,111.62,1300.0,110.1947,110.3628,110.1848,110.3628,1300.0
2014-10-24 15:00:00,111.63,111.84,111.52,111.84,3800.0,110.3727,110.5803,110.2639,110.5803,3800.0
2014-10-24 15:05:00,111.72,111.78,111.65,111.66,3600.0,110.4617,110.521,110.3925,110.4023,3600.0
2014-10-24 15:10:00,111.61,111.79,111.57,111.77,10100.0,110.3529,110.5309,110.3134,110.5111,10100.0
2014-10-24 15:15:00,111.79,112.63,111.73,112.63,17400.0,110.5309,111.3614,110.4716,111.3614,17400.0
2014-10-24 15:20:00,112.71,112.76,112.49,112.7,8800.0,111.4405,111.49,111.223,111.4306,8800.0
2014-10-24 15:25:00,112.82,113.04,112.21,112.61,17600.0,111.5493,111.7668,110.9462,111.3416,17600.0
2014-10-24 15:30:00,112.49,112.49,112.18,112.18,13100.0,111.223,111.223,110.9165,110.9165,13100.0
2014-10-24 15:35:00,112.18,112.32,112.04,112.28,11100.0,110.9165,111.0549,110.7781,111.0154,11100.0
2014-10-24 15:40:00,112.23,112.24,112.01,112.01,17300.0,110.9659,110.9758,110.7484,110.7484,17300.0
2014-10-24 15:45:00,112.04,112.3,112.01,112.24,15100.0,110.7781,111.0351,110.7484,110.9758,15100.0
2014-10-24 15:50:00,112.29,112.39,111.85,111.85,18500.0,111.0253,111.1241,110.5902,110.5902,18500.0
2014-10-24 15:55:00,111.89,112.44,111.88,112.23,57400.0,110.6298,111.1736,110.6199,110.9659,57400.0
2014-10-27 09:30:00,110.01,110.77,109.5,110.45,18700.0,108.7709,109.5224,108.2667,109.206,18700.0
2014-10-27 09:35:00,110.78,110.78,109.99,110.09,8100.0,109.5323,109.5323,108.7512,108.85,8100.0
2014-10-27 09:40:00,110.31,110.46,110.06,110.41,2400.0,109.0676,109.2159,108.8204,109.1664,2400.0
2014-10-27 09:45:00,110.43,110.43,110.14,110.14,1500.0,109.1862,109.1862,108.8995,108.8995,1500.0
2014-10-27 09:50:00,110.2,110.2,108.79,108.79,9900.0,108.9588,108.9588,107.5647,107.5647,9900.0
2014-10-27 09:55:00,108.62,108.86,108.15,108.81,8400.0,107.3966,107.6339,106.9319,107.5844,8400.0
2014-10-27 10:00:00,108.75,109.3,108.75,109.09,7600.0,107.5251,108.0689,107.5251,107.8613,7600.0
2014-10-27 10:05:00,109.08,109.19,109.08,109.19,1000.0,107.8514,107.9602,107.8514,107.9602,1000.0
2014-10-27 10:10:00,109.07,109.37,109.03,109.37,2700.0,107.8415,108.1381,107.802,108.1381,2700.0
2014-10-27 10:15:00,109.37,109.7,109.37,109.7,4600.0,108.1381,108.4644,108.1381,108.4644,4600.0
2014-10-27 10:20:00,109.56,109.79,109.5,109.79,1400.0,108.326,108.5534,108.2667,108.5534,1400.0
2014-10-27 10:25:00,109.72,110.17,109.72,110.09,6100.0,108.4842,108.9291,108.4842,108.85,6100.0
2014-10-27 10:30:00,109.94,110.1,109.65,109.68,9800.0,108.7017,108.8599,108.415,108.4446,9800.0
2014-10-27 10:35:00,109.69,109.95,109.66,109.95,2300.0,108.4545,108.7116,108.4249,108.7116,2300.0
2014-10-27 10:40:00,109.96,110.39,109.96,110.33,1500.0,108.7215,109.1467,108.7215,109.0873,1500.0
2014-10-27 10:45:00,110.27,110.27,109.98,109.98,1200.0,109.028,109.028,108.7413,108.7413,1200.0
2014-10-27 10:50:00,109.99,110.0,109.5,109.52,6800.0,108.7512,108.761,108.2667,108.2865,6800.0
2014-10-27 10:55:00,109.56,109.62,109.15,109.33,3200.0,108.326,108.3853,107.9206,108.0986,3200.0
2014-10-27 11:00:00,109.44,109.45,109.36,109.37,400.0,108.2074,108.2172,108.1283,108.1381,400.0
2014-10-27 11:05:00,109.5,109.67,109.48,109.53,1900.0,108.2667,108.4348,108.2469,108.2963,1900.0
2014-10-27 11:10:00,109.65,109.79,109.65,109.68,2100.0,108.415,108.5534,108.415,108.4446,2100.0
2014-10-27 11:15:00,109.59,109.59,109.5,109.57,2000.0,108.3557,108.3557,108.2667,108.3359,2000.0
2014-10-27 11:20:00,109.58,109.72,109.58,109.72,600.0,108.3458,108.4842,108.3458,108.4842,600.0
2014-10-27 11:25:00,109.84,109.85,109.7,109.74,1900.0,108.6028,108.6127,108.4644,108.504,1900.0
2014-10-27 11:30:00,109.65,109.65,109.56,109.57,1500.0,108.415,108.415,108.326,108.3359,1500.0
2014-10-27 11:35:00,109.41,109.41,109.13,109.3,2700.0,108.1777,108.1777,107.9008,108.0689,2700.0
2014-10-27 11:40:00,109.3,109.33,109.25,109.25,1800.0,108.0689,108.0986,108.0195,108.0195,1800.0
2014-10-27 11:45:00,109.24,109.35,109.18,109.35,1100.0,108.0096,108.1184,107.9503,108.1184,1100.0
2014-10-27 11:50:00,109.23,109.23,108.84,108.87,2800.0,107.9997,107.9997,107.6141,107.6438,2800.0
2014-10-27 11:55:00,108.83,108.86,108.64,108.86,1800.0,107.6042,107.6339,107.4164,107.6339,1800.0
2014-10-27 12:00:00,108.79,108.93,108.79,108.91,1000.0,107.5647,107.7031,107.5647,107.6833,1000.0
2014-10-27 12:05:00,108.93,109.31,108.91,109.27,17600.0,107.7031,108.0788,107.6833,108.0393,17600.0
2014-10-27 12:10:00,109.23,109.51,109.23,109.51,4600.0,107.9997,108.2766,107.9997,108.2766,4600.0
2014-10-27 12:15:00,109.6,110.02,109.51,109.69,7900.0,108.3656,108.7808,108.2766,108.4545,7900.0
2014-10-27 12:20:00,109.76,109.76,109.76,109.76,400.0,108.5237,108.5237,108.5237,108.5237,400.0
2014-10-27 12:25:00,109.61,109.73,109.61,109.73,600.0,108.3754,108.4941,108.3754,108.4941,600.0
2014-10-27 12:30:00,109.8,109.8,109.58,109.6,1100.0,108.5633,108.5633,108.3458,108.3656,1100.0
2014-10-27 12:35:00,109.83,110.11,109.83,110.11,1000.0,108.593,108.8698,108.593,108.8698,1000.0
2014-10-27 12:40:00,110.1,110.11,110.01,110.06,1200.0,108.8599,108.8698,108.7709,108.8204,1200.0
2014-10-27 12:45:00,110.22,110.54,110.1,110.51,14300.0,108.9786,109.295,108.8599,109.2653,14300.0
2014-10-27 12:50:00,110.47,110.47,110.11,110.11,16600.0,109.2258,109.2258,108.8698,108.8698,16600.0
2014-10-27 12:55:00,110.05,110.05,109.76,109.76,700.0,108.8105,108.8105,108.5237,108.5237,700.0
2014-10-27 13:00:00,109.73,110.1,109.73,110.1,2400.0,108.4941,108.8599,108.4941,108.8599,2400.0
2014-10-27 13:05:00,110.14,110.14,109.97,110.01,600.0,108.8995,108.8995,108.7314,108.7709,600.0
2014-10-27 13:10:00,110.06,110.19,109.94,110.19,900.0,108.8204,108.9489,108.7017,108.9489,900.0
2014-10-27 13:15:00,110.24,110.41,110.24,110.3,3400.0,108.9983,109.1664,108.9983,109.0577,3400.0
2014-10-27 13:20:00,110.42,110.42,110.03,110.03,6700.0,109.1763,109.1763,108.7907,108.7907,6700.0
2014-10-27 13:25:00,109.95,110.07,109.55,109.91,18100.0,108.7116,108.8303,108.3161,108.6721,18100.0
2014-10-27 13:30:00,110.01,110.24,109.81,109.81,10600.0,108.7709,108.9983,108.5732,108.5732,10600.0
2014-10-27 13:35:00,109.69,109.91,109.69,109.86,4600.0,108.4545,108.6721,108.4545,108.6226,4600.0
2014-10-27 13:40:00,109.87,109.89,109.5,109.56,7300.0,108.6325,108.6523,108.2667,108.326,7300.0
2014-10-27 13:45:00,109.72,109.72,109.65,109.65,200.0,108.4842,108.4842,108.415,108.415,200.0
2014-10-27 13:50:00,109.64,109.8,109.64,109.8,500.0,108.4051,108.5633,108.4051,108.5633,500.0
2014-10-27 13:55:00,109.8,109.9,109.59,109.72,6600.0,108.5633,108.6622,108.3557,108.4842,6600.0
2014-10-27 14:00:00,109.72,109.84,109.7,109.84,600.0,108.4842,108.6028,108.4644,108.6028,600.0
2014-10-27 14:05:00,109.88,110.0,109.76,110.0,6000.0,108.6424,108.761,108.5237,108.761,6000.0
2014-10-27 14:10:00,109.99,110.12,109.99,110.12,500.0,108.7512,108.8797,108.7512,108.8797,500.0
2014-10-27 14:15:00,110.1,110.15,110.03,110.15,700.0,108.8599,108.9094,108.7907,108.9094,700.0
2014-10-27 14:20:00,110.03,110.21,110.03,110.17,1000.0,108.7907,108.9687,108.7907,108.9291,1000.0
2014-10-27 14:25:00,110.2,110.2,110.05,110.11,1800.0,108.9588,108.9588,108.8105,108.8698,1800.0
2014-10-27 14:30:00,110.21,110.21,110.13,110.19,2100.0,108.9687,108.9687,108.8896,108.9489,2100.0
2014-10-27 14:35:00,110.18,110.28,110.07,110.07,18100.0,108.939,109.0379,108.8303,108.8303,18100.0
2014-10-27 14:40:00,110.05,110.05,110.04,110.04,800.0,108.8105,108.8105,108.8006,108.8006,800.0
2014-10-27 14:45:00,109.98,110.02,109.85,109.98,1100.0,108.7413,108.7808,108.6127,108.7413,1100.0
2014-10-27 14:50:00,110.03,110.22,110.03,110.09,2400.0,108.7907,108.9786,108.7907,108.85,2400.0
2014-10-27 14:55:00,109.97,110.0,109.87,109.89,800.0,108.7314,108.761,108.6325,108.6523,800.0
2014-10-27 15:00:00,109.85,110.03,109.85,110.02,1900.0,108.6127,108.7907,108.6127,108.7808,1900.0
2014-10-27 15:05:00,110.03,110.13,109.98,110.07,3800.0,108.7907,108.8896,108.7413,108.8303,3800.0
2014-10-27 15:10:00,110.04,110.23,110.0,110.0,6200.0,108.8006,108.9885,108.761,108.761,6200.0
2014-10-27 15:15:00,110.04,110.18,110.0,110.18,2800.0,108.8006,108.939,108.761,108.939,2800.0
2014-10-27 15:20:00,110.16,110.65,110.16,110.52,10600.0,108.9192,109.4037,108.9192,109.2752,10600.0
2014-10-27 15:25:00,110.47,110.69,110.47,110.61,11000.0,109.2258,109.4433,109.2258,109.3642,11000.0
2014-10-27 15:30:00,110.57,110.67,110.34,110.39,7600.0,109.3246,109.4235,109.0972,109.1467,7600.0
2014-10-27 15:35:00,110.36,110.37,109.94,110.02,14100.0,109.117,109.1269,108.7017,108.7808,14100.0
2014-10-27 15:40:00,110.03,110.15,109.94,110.14,9700.0,108.7907,108.9094,108.7017,108.8995,9700.0
2014-10-27 15:45:00,110.17,110.21,109.8,109.86,15200.0,108.9291,108.9687,108.5633,108.6226,15200.0
2014-10-27 15:50:00,109.87,109.99,109.73,109.81,20300.0,108.6325,108.7512,108.4941,108.5732,20300.0
2014-10-27 15:55:00,109.79,109.84,109.54,109.64,25800.0,108.5534,108.6028,108.3062,108.4051,25800.0
2014-10-28 09:30:00,110.7,110.7,109.31,109.31,2300.0,109.4532,109.4532,108.0788,108.0788,2300.0
2014-10-28 09:35:00,109.2,110.54,109.2,110.53,2800.0,107.9701,109.295,107.9701,109.2851,2800.0
2014-10-28 09:40:00,110.53,111.11,110.31,110.76,4500.0,109.2851,109.8585,109.0676,109.5125,4500.0
2014-10-28 09:45:00,110.83,110.93,110.54,110.73,5700.0,109.5817,109.6806,109.295,109.4828,5700.0
2014-10-28 09:50:00,110.75,111.23,110.71,111.23,4900.0,109.5026,109.9772,109.463,109.9772,4900.0
2014-10-28 09:55:00,111.3,111.46,111.27,111.36,3000.0,110.0464,110.2046,110.0167,110.1057,3000.0
2014-10-28 10:00:00,111.56,111.56,111.16,111.2,6900.0,110.3035,110.3035,109.908,109.9475,6900.0
2014-10-28 10:05:00,111.2,111.51,110.83,110.83,22000.0,109.9475,110.254,109.5817,109.5817,22000.0
2014-10-28 10:10:00,110.94,110.99,110.54,110.54,20600.0,109.6905,109.7399,109.295,109.295,20600.0
2014-10-28 10:15:00,110.7,110.99,110.3,110.76,25000.0,109.4532,109.7399,109.0577,109.5125,25000.0
2014-10-28 10:20:00,110.7,110.76,110.15,110.55,46800.0,109.4532,109.5125,108.9094,109.3049,46800.0
2014-10-28 10:25:00,110.62,110.68,110.51,110.6,12300.0,109.3741,109.4334,109.2653,109.3543,12300.0
2014-10-28 10:30:00,110.7,111.68,110.6,111.68,13500.0,109.4532,110.4221,109.3543,110.4221,13500.0
2014-10-28 10:35:00,111.8,111.98,111.76,111.9,3100.0,110.5408,110.7187,110.5012,110.6396,3100.0
2014-10-28 10:40:00,111.94,112.71,111.93,112.53,17100.0,110.6792,111.4405,110.6693,111.2625,17100.0
2014-10-28 10:45:00,112.52,112.52,112.4,112.45,4500.0,111.2527,111.2527,111.134,111.1834,4500.0
2014-10-28 10:50:00,112.49,112.57,112.45,112.51,1400.0,111.223,111.3021,111.1834,111.2428,1400.0
2014-10-28 10:55:00,112.57,113.16,112.57,113.16,2300.0,111.3021,111.8855,111.3021,111.8855,2300.0
2014-10-28 11:00:00,112.99,113.06,112.67,112.7,8300.0,111.7174,111.7866,111.401,111.4306,8300.0
2014-10-28 11:05:00,112.76,112.77,112.44,112.55,4300.0,111.49,111.4998,111.1736,111.2823,4300.0
2014-10-28 11:10:00,112.6,112.6,112.44,112.57,1800.0,111.3318,111.3318,111.1736,111.3021,1800.0
2014-10-28 11:15:00,112.5,112.7,112.14,112.14,16300.0,111.2329,111.4306,110.8769,110.8769,16300.0
2014-10-28 11:20:00,112.28,112.56,112.13,112.49,5900.0,111.0154,111.2922,110.8671,111.223,5900.0
2014-10-28 11:25:00,112.41,112.77,112.3,112.77,3000.0,111.1439,111.4998,111.0351,111.4998,3000.0
2014-10-28 11:30:00,112.74,113.07,112.63,112.75,3700.0,111.4702,111.7965,111.3614,111.4801,3700.0
2014-10-28 11:35:00,112.66,112.71,112.41,112.71,9600.0,111.3911,111.4405,111.1439,111.4405,9600.0
2014-10-28 11:40:00,112.51,112.78,112.51,112.78,700.0,111.2428,111.5097,111.2428,111.5097,700.0
2014-10-28 11:45:00,112.59,112.88,112.59,112.86,1600.0,111.3219,111.6086,111.3219,111.5888,1600.0
2014-10-28 11:50:00,112.87,113.05,112.79,113.05,5700.0,111.5987,111.7767,111.5196,111.7767,5700.0
2014-10-28 11:55:00,113.0,113.03,112.8,112.87,3900.0,111.7273,111.7569,111.5295,111.5987,3900.0
2014-10-28 12:00:00,112.88,113.24,112.85,113.24,4900.0,111.6086,111.9646,111.5789,111.9646,4900.0
2014-10-28 12:05:00,113.25,113.38,113.25,113.34,3300.0,111.9744,112.103,111.9744,112.0634,3300.0
2014-10-28 12:10:00,113.39,113.51,113.29,113.29,6300.0,112.1129,112.2315,112.014,112.014,6300.0
2014-10-28 12:15:00,113.31,113.31,112.98,112.98,2200.0,112.0338,112.0338,111.7075,111.7075,2200.0
2014-10-28 12:20:00,113.03,113.03,112.68,112.7,1900.0,111.7569,111.7569,111.4109,111.4306,1900.0
2014-10-28 12:25:00,112.7,112.7,112.7,112.7,0.0,111.4306,111.4306,111.4306,111.4306,0.0
2014-10-28 12:30:00,112.88,113.02,112.73,113.0,1600.0,111.6086,111.747,111.4603,111.7273,1600.0
2014-10-28 12:35:00,113.01,113.2,113.01,113.1,2300.0,111.7371,111.925,111.7371,111.8261,2300.0
2014-10-28 12:40:00,113.02,113.22,113.02,113.04,2200.0,111.747,111.9448,111.747,111.7668,2200.0
2014-10-28 12:45:00,113.05,113.05,112.42,112.57,4100.0,111.7767,111.7767,111.1538,111.3021,4100.0
2014-10-28 12:50:00,112.54,112.65,112.43,112.6,5800.0,111.2724,111.3812,111.1637,111.3318,5800.0
2014-10-28 12:55:00,112.6,112.61,112.6,112.6,700.0,111.3318,111.3416,111.3318,111.3318,700.0
2014-10-28 13:00:00,112.56,112.76,112.55,112.59,21100.0,111.2922,111.49,111.2823,111.3219,21100.0
2014-10-28 13:05:00,112.59,112.79,112.47,112.52,6000.0,111.3219,111.5196,111.2032,111.2527,6000.0
2014-10-28 13:10:00,112.52,112.59,112.52,112.59,1300.0,111.2527,111.3219,111.2527,111.3219,1300.0
2014-10-28 13:15:00,112.67,112.96,112.67,112.96,2800.0,111.401,111.6877,111.401,111.6877,2800.0
2014-10-28 13:20:00,112.96,113.15,112.87,113.09,3800.0,111.6877,111.8756,111.5987,111.8162,3800.0
2014-10-28 13:25:00,113.09,113.29,113.09,113.29,3000.0,111.8162,112.014,111.8162,112.014,3000.0
2014-10-28 13:30:00,113.29,113.3,113.21,113.27,3400.0,112.014,112.0239,111.9349,111.9942,3400.0
2014-10-28 13:35:00,113.19,113.26,113.19,113.26,200.0,111.9151,111.9843,111.9151,111.9843,200.0
2014-10-28 13:40:00,113.3,113.63,113.3,113.63,4000.0,112.0239,112.3502,112.0239,112.3502,4000.0
2014-10-28 13:45:00,113.62,113.84,113.62,113.64,3900.0,112.3403,112.5578,112.3403,112.36,3900.0
2014-10-28 13:50:00,113.52,113.91,113.52,113.91,6200.0,112.2414,112.627,112.2414,112.627,6200.0
2014-10-28 13:55:00,113.89,114.3,113.73,114.3,4700.0,112.6072,113.0126,112.449,113.0126,4700.0
2014-10-28 14:00:00,114.16,114.44,114.03,114.2,14600.0,112.8742,113.151,112.7457,112.9137,14600.0
2014-10-28 14:05:00,114.31,114.31,114.26,114.28,1800.0,113.0225,113.0225,112.9731,112.9928,1800.0
2014-10-28 14:10:00,114.28,114.66,114.26,114.66,7000.0,112.9928,113.3686,112.9731,113.3686,7000.0
2014-10-28 14:15:00,114.66,115.0,114.43,114.48,19500.0,113.3686,113.7047,113.1411,113.1906,19500.0
2014-10-28 14:20:00,114.48,114.59,114.41,114.59,4100.0,113.1906,113.2993,113.1214,113.2993,4100.0
2014-10-28 14:25:00,114.59,115.09,114.59,115.09,2100.0,113.2993,113.7937,113.2993,113.7937,2100.0
2014-10-28 14:30:00,115.15,115.15,114.71,114.84,8800.0,113.853,113.853,113.418,113.5465,8800.0
2014-10-28 14:35:00,114.86,115.0,114.84,114.99,1700.0,113.5663,113.7047,113.5465,113.6948,1700.0
2014-10-28 14:40:00,115.0,115.12,114.93,114.99,5500.0,113.7047,113.8234,113.6355,113.6948,5500.0
2014-10-28 14:45:00,114.97,115.02,114.6,114.6,10200.0,113.6751,113.7245,113.3092,113.3092,10200.0
2014-10-28 14:50:00,114.6,114.6,114.35,114.41,6100.0,113.3092,113.3092,113.062,113.1214,6100.0
2014-10-28 14:55:00,114.4,114.69,114.35,114.59,6000.0,113.1115,113.3982,113.062,113.2993,6000.0
2014-10-28 15:00:00,114.58,115.26,114.58,115.26,8400.0,113.2895,113.9618,113.2895,113.9618,8400.0
2014-10-28 15:05:00,115.23,115.31,115.09,115.16,8000.0,113.9321,114.0112,113.7937,113.8629,8000.0
2014-10-28 15:10:00,115.21,115.23,114.9,115.13,18100.0,113.9124,113.9321,113.6059,113.8333,18100.0
2014-10-28 15:15:00,115.15,115.26,115.0,115.14,11400.0,113.853,113.9618,113.7047,113.8432,11400.0
2014-10-28 15:20:00,115.23,115.49,115.1,115.25,16300.0,113.9321,114.1892,113.8036,113.9519,16300.0
2014-10-28 15:25:00,115.22,115.31,115.11,115.17,16500.0,113.9223,114.0112,113.8135,113.8728,16500.0
2014-10-28 15:30:00,115.24,115.4,115.17,115.23,10700.0,113.942,114.1002,113.8728,113.9321,10700.0
2014-10-28 15:35:00,115.23,115.34,115.14,115.26,11500.0,113.9321,114.0409,113.8432,113.9618,11500.0
2014-10-28 15:40:00,115.26,115.39,115.19,115.25,10000.0,113.9618,114.0903,113.8926,113.9519,10000.0
2014-10-28 15:45:00,115.18,115.23,114.82,115.0,14100.0,113.8827,113.9321,113.5268,113.7047,14100.0
2014-10-28 15:50:00,115.0,115.27,115.0,115.06,22000.0,113.7047,113.9717,113.7047,113.7641,22000.0
2014-10-28 15:55:00,115.05,115.6,115.04,115.58,28800.0,113.7542,114.298,113.7443,114.2782,28800.0
2014-10-29 09:30:00,115.36,116.0,114.37,114.37,8900.0,114.0607,114.6935,113.0818,113.0818,8900.0
2014-10-29 09:35:00,114.32,114.32,113.52,113.93,13500.0,113.0324,113.0324,112.2414,112.6468,13500.0
2014-10-29 09:40:00,113.92,113.95,113.55,113.77,13500.0,112.6369,112.6666,112.2711,112.4886,13500.0
2014-10-29 09:45:00,113.54,113.63,113.33,113.33,3800.0,112.2612,112.3502,112.0535,112.0535,3800.0
2014-10-29 09:50:00,113.27,113.36,112.95,113.06,2800.0,111.9942,112.0832,111.6778,111.7866,2800.0
2014-10-29 09:55:00,113.13,113.85,113.1,113.85,9500.0,111.8558,112.5677,111.8261,112.5677,9500.0
2014-10-29 10:00:00,113.84,113.86,113.32,113.42,3000.0,112.5578,112.5776,112.0437,112.1425,3000.0
2014-10-29 10:05:00,113.4,113.43,113.25,113.28,5900.0,112.1227,112.1524,111.9744,112.0041,5900.0
2014-10-29 10:10:00,113.25,113.8,113.24,113.5,17000.0,111.9744,112.5182,111.9646,112.2216,17000.0
2014-10-29 10:15:00,113.41,113.64,113.3,113.3,14500.0,112.1326,112.36,112.0239,112.0239,14500.0
2014-10-29 10:20:00,113.3,113.48,113.3,113.31,13000.0,112.0239,112.2018,112.0239,112.0338,13000.0
2014-10-29 10:25:00,113.35,113.37,112.5,112.53,26600.0,112.0733,112.0931,111.2329,111.2625,26600.0
2014-10-29 10:30:00,112.52,112.6,112.25,112.38,14600.0,111.2527,111.3318,110.9857,111.1142,14600.0
2014-10-29 10:35:00,112.37,113.19,112.36,113.19,8700.0,111.1044,111.9151,111.0945,111.9151,8700.0
2014-10-29 10:40:00,113.25,113.25,112.8,112.94,9200.0,111.9744,111.9744,111.5295,111.6679,9200.0
2014-10-29 10:45:00,113.02,113.08,112.92,112.98,2800.0,111.747,111.8064,111.6482,111.7075,2800.0
2014-10-29 10:50:00,112.95,113.03,112.93,112.94,1800.0,111.6778,111.7569,111.658,111.6679,1800.0
2014-10-29 10:55:00,112.95,113.04,112.86,113.04,2300.0,111.6778,111.7668,111.5888,111.7668,2300.0
2014-10-29 11:00:00,113.08,113.34,113.08,113.34,4600.0,111.8064,112.0634,111.8064,112.0634,4600.0
2014-10-29 11:05:00,113.37,113.92,113.37,113.73,16300.0,112.0931,112.6369,112.0931,112.449,16300.0
2014-10-29 11:10:00,113.63,113.76,113.6,113.76,1300.0,112.3502,112.4787,112.3205,112.4787,1300.0
2014-10-29 11:15:00,113.67,113.85,113.67,113.84,3400.0,112.3897,112.5677,112.3897,112.5578,3400.0
2014-10-29 11:20:00,113.9,114.09,113.9,114.01,1100.0,112.6171,112.805,112.6171,112.7259,1100.0
2014-10-29 11:25:00,114.12,114.69,114.12,114.69,5500.0,112.8346,113.3982,112.8346,113.3982,5500.0
2014-10-29 11:30:00,114.55,114.55,114.08,114.08,3600.0,113.2598,113.2598,112.7951,112.7951,3600.0
2014-10-29 11:35:00,114.1,114.1,113.72,113.91,4600.0,112.8149,112.8149,112.4391,112.627,4600.0
2014-10-29 11:40:00,113.94,114.38,113.93,114.38,2200.0,112.6567,113.0917,112.6468,113.0917,2200.0
2014-10-29 11:45:00,114.35,114.89,114.35,114.69,6000.0,113.062,113.596,113.062,113.3982,6000.0
2014-10-29 11:50:00,114.63,114.81,114.49,114.67,5600.0,113.3389,113.5169,113.2005,113.3784,5600.0
2014-10-29 11:55:00,114.67,114.82,114.62,114.77,11500.0,113.3784,113.5268,113.329,113.4773,11500.0
2014-10-29 12:00:00,114.82,114.91,114.63,114.63,4000.0,113.5268,113.6157,113.3389,113.3389,4000.0
2014-10-29 12:05:00,114.57,114.93,114.56,114.93,1500.0,113.2796,113.6355,113.2697,113.6355,1500.0
2014-10-29 12:10:00,114.78,114.83,114.55,114.69,2500.0,113.4872,113.5366,113.2598,113.3982,2500.0
2014-10-29 12:15:00,114.62,114.83,114.53,114.73,10700.0,113.329,113.5366,113.24,113.4378,10700.0
2014-10-29 12:20:00,114.7,114.7,114.41,114.44,129200.0,113.4081,113.4081,113.1214,113.151,129200.0
2014-10-29 12:25:00,114.37,114.39,113.85,113.85,4200.0,113.0818,113.1016,112.5677,112.5677,4200.0
2014-10-29 12:30:00,113.82,113.94,113.71,113.94,1800.0,112.538,112.6567,112.4293,112.6567,1800.0
2014-10-29 12:35:00,113.95,114.23,113.88,113.88,11700.0,112.6666,112.9434,112.5973,112.5973,11700.0
2014-10-29 12:40:00,113.86,114.0,113.77,113.84,3400.0,112.5776,112.716,112.4886,112.5578,3400.0
2014-10-29 12:45:00,113.78,114.18,113.4,113.63,27300.0,112.4985,112.894,112.1227,112.3502,27300.0
2014-10-29 12:50:00,113.5,113.5,113.35,113.35,900.0,112.2216,112.2216,112.0733,112.0733,900.0
2014-10-29 12:55:00,113.34,113.55,113.34,113.35,1700.0,112.0634,112.2711,112.0634,112.0733,1700.0
2014-10-29 13:00:00,113.37,113.37,113.37,113.37,100.0,112.0931,112.0931,112.0931,112.0931,100.0
2014-10-29 13:05:00,113.32,113.41,113.05,113.2,12700.0,112.0437,112.1326,111.7767,111.925,12700.0
2014-10-29 13:10:00,113.25,113.31,113.25,113.28,600.0,111.9744,112.0338,111.9744,112.0041,600.0
2014-10-29 13:15:00,113.25,113.25,113.08,113.08,1000.0,111.9744,111.9744,111.8064,111.8064,1000.0
2014-10-29 13:20:00,113.18,113.18,113.15,113.15,200.0,111.9052,111.9052,111.8756,111.8756,200.0
2014-10-29 13:25:00,113.15,113.23,112.96,112.96,1600.0,111.8756,111.9547,111.6877,111.6877,1600.0
2014-10-29 13:30:00,112.95,112.95,112.8,112.8,700.0,111.6778,111.6778,111.5295,111.5295,700.0
2014-10-29 13:35:00,112.87,112.87,112.64,112.74,1000.0,111.5987,111.5987,111.3713,111.4702,1000.0
2014-10-29 13:40:00,112.74,112.77,112.68,112.7,1800.0,111.4702,111.4998,111.4109,111.4306,1800.0
2014-10-29 13:45:00,112.54,112.81,112.45,112.69,5400.0,111.2724,111.5394,111.1834,111.4207,5400.0
2014-10-29 13:50:00,112.64,112.75,112.54,112.75,4200.0,111.3713,111.4801,111.2724,111.4801,4200.0
2014-10-29 13:55:00,112.75,112.93,112.75,112.85,3800.0,111.4801,111.658,111.4801,111.5789,3800.0
2014-10-29 14:00:00,112.85,113.24,112.74,112.99,6100.0,111.5789,111.9646,111.4702,111.7174,6100.0
2014-10-29 14:05:00,112.97,113.08,112.91,113.06,12300.0,111.6976,111.8064,111.6383,111.7866,12300.0
2014-10-29 14:10:00,113.07,113.25,112.95,112.98,4200.0,111.7965,111.9744,111.6778,111.7075,4200.0
2014-10-29 14:15:00,112.91,112.96,112.62,112.66,14700.0,111.6383,111.6877,111.3515,111.3911,14700.0
2014-10-29 14:20:00,112.68,112.77,112.61,112.69,5400.0,111.4109,111.4998,111.3416,111.4207,5400.0
2014-10-29 14:25:00,112.67,112.9,112.67,112.88,3400.0,111.401,111.6284,111.401,111.6086,3400.0
2014-10-29 14:30:00,112.86,112.92,112.71,112.85,4200.0,111.5888,111.6482,111.4405,111.5789,4200.0
2014-10-29 14:35:00,112.93,113.26,112.9,113.13,20400.0,111.658,111.9843,111.6284,111.8558,20400.0
2014-10-29 14:40:00,112.97,113.22,112.94,113.08,4400.0,111.6976,111.9448,111.6679,111.8064,4400.0
2014-10-29 14:45:00,113.04,113.05,112.7,112.79,2900.0,111.7668,111.7767,111.4306,111.5196,2900.0
2014-10-29 14:50:00,112.83,112.88,112.72,112.82,1600.0,111.5592,111.6086,111.4504,111.5493,1600.0
2014-10-29 14:55:00,112.79,113.18,112.79,113.14,3000.0,111.5196,111.9052,111.5196,111.8657,3000.0
2014-10-29 15:00:00,113.09,113.33,112.94,113.12,5100.0,111.8162,112.0535,111.6679,111.8459,5100.0
2014-10-29 15:05:00,113.1,113.22,112.82,112.86,3600.0,111.8261,111.9448,111.5493,111.5888,3600.0
2014-10-29 15:10:00,112.94,113.03,112.81,113.0,5900.0,111.6679,111.7569,111.5394,111.7273,5900.0
2014-10-29 15:15:00,112.95,113.05,112.9,113.05,9900.0,111.6778,111.7767,111.6284,111.7767,9900.0
2014-10-29 15:20:00,113.07,113.2,112.97,113.13,4200.0,111.7965,111.925,111.6976,111.8558,4200.0
2014-10-29 15:25:00,113.15,113.35,113.1,113.35,1900.0,111.8756,112.0733,111.8261,112.0733,1900.0
2014-10-29 15:30:00,113.36,113.83,113.36,113.71,11200.0,112.0832,112.5479,112.0832,112.4293,11200.0
2014-10-29 15:35:00,113.68,114.02,113.46,113.92,7700.0,112.3996,112.7358,112.1821,112.6369,7700.0
2014-10-29 15:40:00,113.94,114.2,113.85,114.07,7000.0,112.6567,112.9137,112.5677,112.7852,7000.0
2014-10-29 15:45:00,113.94,114.22,113.89,114.0,13600.0,112.6567,112.9335,112.6072,112.716,13600.0
2014-10-29 15:50:00,113.94,114.01,113.76,113.97,13400.0,112.6567,112.7259,112.4787,112.6863,13400.0
2014-10-29 15:55:00,113.97,114.07,113.63,113.76,17800.0,112.6863,112.7852,112.3502,112.4787,17800.0
2014-10-30 09:30:00,113.4,113.91,113.4,113.79,1900.0,112.1227,112.627,112.1227,112.5084,1900.0
2014-10-30 09:35:00,113.92,114.48,113.92,114.38,3200.0,112.6369,113.1906,112.6369,113.0917,3200.0
2014-10-30 09:40:00,114.26,114.39,113.99,114.0,4700.0,112.9731,113.1016,112.7061,112.716,4700.0
2014-10-30 09:45:00,114.02,114.02,113.01,113.01,7300.0,112.7358,112.7358,111.7371,111.7371,7300.0
2014-10-30 09:50:00,113.01,113.28,113.0,113.1,3400.0,111.7371,112.0041,111.7273,111.8261,3400.0
2014-10-30 09:55:00,113.1,113.2,112.75,112.75,11400.0,111.8261,111.925,111.4801,111.4801,11400.0
2014-10-30 10:00:00,112.75,112.89,112.39,112.51,9900.0,111.4801,111.6185,111.1241,111.2428,9900.0
2014-10-30 10:05:00,112.51,113.15,112.49,113.15,3800.0,111.2428,111.8756,111.223,111.8756,3800.0
2014-10-30 10:10:00,113.15,113.47,112.97,113.47,5300.0,111.8756,112.192,111.6976,112.192,5300.0
2014-10-30 10:15:00,113.57,114.03,113.32,114.02,5000.0,112.2908,112.7457,112.0437,112.7358,5000.0
2014-10-30 10:20:00,114.02,114.57,114.02,114.43,1500.0,112.7358,113.2796,112.7358,113.1411,1500.0
2014-10-30 10:25:00,114.69,114.72,113.82,114.05,3400.0,113.3982,113.4279,112.538,112.7654,3400.0
2014-10-30 10:30:00,113.91,114.48,113.91,114.48,3500.0,112.627,113.1906,112.627,113.1906,3500.0
2014-10-30 10:35:00,114.33,114.44,114.1,114.1,3000.0,113.0423,113.151,112.8149,112.8149,3000.0
2014-10-30 10:40:00,114.07,114.54,113.67,114.21,6700.0,112.7852,113.2499,112.3897,112.9236,6700.0
2014-10-30 10:45:00,114.48,114.65,113.97,114.39,18300.0,113.1906,113.3587,112.6863,113.1016,18300.0
2014-10-30 10:50:00,114.38,114.45,114.3,114.3,2400.0,113.0917,113.1609,113.0126,113.0126,2400.0
2014-10-30 10:55:00,114.3,114.66,114.02,114.55,6500.0,113.0126,113.3686,112.7358,113.2598,6500.0
2014-10-30 11:00:00,114.64,115.12,114.64,114.64,15900.0,113.3488,113.8234,113.3488,113.3488,15900.0
2014-10-30 11:05:00,114.62,114.67,114.0,114.0,11900.0,113.329,113.3784,112.716,112.716,11900.0
2014-10-30 11:10:00,114.11,114.22,113.7,113.99,9700.0,112.8248,112.9335,112.4194,112.7061,9700.0
2014-10-30 11:15:00,113.73,113.98,113.72,113.78,1200.0,112.449,112.6962,112.4391,112.4985,1200.0
2014-10-30 11:20:00,113.73,113.77,113.38,113.5,2000.0,112.449,112.4886,112.103,112.2216,2000.0
2014-10-30 11:25:00,113.47,113.96,113.45,113.8,3700.0,112.192,112.6764,112.1722,112.5182,3700.0
2014-10-30 11:30:00,113.88,113.94,113.75,113.94,800.0,112.5973,112.6567,112.4688,112.6567,800.0
2014-10-30 11:35:00,114.1,114.1,113.6,113.6,2100.0,112.8149,112.8149,112.3205,112.3205,2100.0
2014-10-30 11:40:00,113.6,113.81,113.5,113.81,1000.0,112.3205,112.5281,112.2216,112.5281,1000.0
2014-10-30 11:45:00,113.98,113.98,113.71,113.94,600.0,112.6962,112.6962,112.4293,112.6567,600.0
2014-10-30 11:50:00,113.94,114.0,113.69,113.72,1000.0,112.6567,112.716,112.4095,112.4391,1000.0
2014-10-30 11:55:00,113.98,114.35,113.72,114.35,2900.0,112.6962,113.062,112.4391,113.062,2900.0
2014-10-30 12:00:00,114.19,114.38,113.99,114.28,5400.0,112.9039,113.0917,112.7061,112.9928,5400.0
2014-10-30 12:05:00,113.97,113.97,113.91,113.94,600.0,112.6863,112.6863,112.627,112.6567,600.0
2014-10-30 12:10:00,114.05,114.51,114.04,114.44,8100.0,112.7654,113.2202,112.7555,113.151,8100.0
2014-10-30 12:15:00,114.53,114.67,114.34,114.34,9100.0,113.24,113.3784,113.0522,113.0522,9100.0
2014-10-30 12:20:00,114.28,114.28,114.28,114.28,100.0,112.9928,112.9928,112.9928,112.9928,100.0
2014-10-30 12:25:00,114.21,114.54,114.21,114.54,1400.0,112.9236,113.2499,112.9236,113.2499,1400.0
2014-10-30 12:30:00,114.56,114.66,114.38,114.38,500.0,113.2697,113.3686,113.0917,113.0917,500.0
2014-10-30 12:35:00,114.38,114.66,114.38,114.42,1100.0,113.0917,113.3686,113.0917,113.1313,1100.0
2014-10-30 12:40:00,114.62,114.65,114.39,114.65,9900.0,113.329,113.3587,113.1016,113.3587,9900.0
2014-10-30 12:45:00,114.75,114.98,114.75,114.98,1100.0,113.4575,113.685,113.4575,113.685,1100.0
2014-10-30 12:50:00,115.0,115.0,114.72,114.72,3000.0,113.7047,113.7047,113.4279,113.4279,3000.0
2014-10-30 12:55:00,114.67,114.67,114.19,114.19,2700.0,113.3784,113.3784,112.9039,112.9039,2700.0
2014-10-30 13:00:00,114.05,114.25,114.0,114.02,2000.0,112.7654,112.9632,112.716,112.7358,2000.0
2014-10-30 13:05:00,114.04,114.67,114.03,114.13,4300.0,112.7555,113.3784,112.7457,112.8445,4300.0
2014-10-30 13:10:00,114.14,115.07,114.14,114.96,16500.0,112.8544,113.7739,112.8544,113.6652,16500.0
2014-10-30 13:15:00,114.82,115.0,114.64,115.0,2300.0,113.5268,113.7047,113.3488,113.7047,2300.0
2014-10-30 13:20:00,115.0,115.09,114.98,115.09,4900.0,113.7047,113.7937,113.685,113.7937,4900.0
2014-10-30 13:25:00,114.98,115.04,114.54,114.94,6900.0,113.685,113.7443,113.2499,113.6454,6900.0
2014-10-30 13:30:00,114.81,115.21,114.81,115.0,10300.0,113.5169,113.9124,113.5169,113.7047,10300.0
2014-10-30 13:35:00,115.12,115.2,114.99,115.1,7100.0,113.8234,113.9025,113.6948,113.8036,7100.0
2014-10-30 13:40:00,115.19,115.19,114.77,114.95,18900.0,113.8926,113.8926,113.4773,113.6553,18900.0
2014-10-30 13:45:00,114.9,114.95,114.82,114.9,35900.0,113.6059,113.6553,113.5268,113.6059,35900.0
2014-10-30 13:50:00,114.9,115.03,114.8,114.8,35800.0,113.6059,113.7344,113.507,113.507,35800.0
2014-10-30 13:55:00,114.85,114.95,114.72,114.81,3600.0,113.5564,113.6553,113.4279,113.5169,3600.0
2014-10-30 14:00:00,114.79,114.81,114.64,114.8,3400.0,113.4971,113.5169,113.3488,113.507,3400.0
2014-10-30 14:05:00,114.78,115.13,114.68,114.91,9100.0,113.4872,113.8333,113.3883,113.6157,9100.0
2014-10-30 14:10:00,114.91,115.06,114.69,114.9,23200.0,113.6157,113.7641,113.3982,113.6059,23200.0
2014-10-30 14:15:00,114.84,114.9,114.62,114.8,2700.0,113.5465,113.6059,113.329,113.507,2700.0
2014-10-30 14:20:00,114.62,114.92,114.58,114.92,10500.0,113.329,113.6256,113.2895,113.6256,10500.0
2014-10-30 14:25:00,114.94,114.96,114.75,114.75,6400.0,113.6454,113.6652,113.4575,113.4575,6400.0
2014-10-30 14:30:00,114.71,114.84,114.71,114.72,1100.0,113.418,113.5465,113.418,113.4279,1100.0
2014-10-30 14:35:00,114.72,114.72,114.59,114.59,2200.0,113.4279,113.4279,113.2993,113.2993,2200.0
2014-10-30 14:40:00,114.59,114.69,114.59,114.69,3000.0,113.2993,113.3982,113.2993,113.3982,3000.0
2014-10-30 14:45:00,114.78,114.85,114.5,114.5,3900.0,113.4872,113.5564,113.2104,113.2104,3900.0
2014-10-30 14:50:00,114.44,114.48,114.07,114.07,6300.0,113.151,113.1906,112.7852,112.7852,6300.0
2014-10-30 14:55:00,114.02,114.24,113.8,114.1,13600.0,112.7358,112.9533,112.5182,112.8149,13600.0
2014-10-30 15:00:00,114.1,114.17,113.93,113.95,6000.0,112.8149,112.8841,112.6468,112.6666,6000.0
2014-10-30 15:05:00,113.93,114.1,113.87,114.0,2300.0,112.6468,112.8149,112.5875,112.716,2300.0
2014-10-30 15:10:00,113.99,114.75,113.99,114.75,14900.0,112.7061,113.4575,112.7061,113.4575,14900.0
2014-10-30 15:15:00,114.79,115.59,114.64,115.0,31800.0,113.4971,114.2881,113.3488,113.7047,31800.0
2014-10-30 15:20:00,115.0,115.95,114.95,115.23,32400.0,113.7047,114.644,113.6553,113.9321,32400.0
2014-10-30 15:25:00,115.04,115.17,114.78,115.0,14300.0,113.7443,113.8728,113.4872,113.7047,14300.0
2014-10-30 15:30:00,115.15,115.16,114.91,115.0,7300.0,113.853,113.8629,113.6157,113.7047,7300.0
2014-10-30 15:35:00,115.03,115.46,114.5,114.89,32700.0,113.7344,114.1595,113.2104,113.596,32700.0
2014-10-30 15:40:00,114.95,115.28,114.81,115.02,14900.0,113.6553,113.9816,113.5169,113.7245,14900.0
2014-10-30 15:45:00,115.07,115.28,115.02,115.17,36900.0,113.7739,113.9816,113.7245,113.8728,36900.0
2014-10-30 15:50:00,115.05,115.37,114.99,115.14,28500.0,113.7542,114.0706,113.6948,113.8432,28500.0
2014-10-30 15:55:00,115.11,115.6,115.05,115.34,37700.0,113.8135,114.298,113.7542,114.0409,37700.0
2014-10-31 09:30:00,135.01,138.97,134.0,136.17,101600.0,133.4894,137.4047,132.4907,134.6363,101600.0
2014-10-31 09:35:00,136.78,137.92,135.01,135.36,45100.0,135.2394,136.3666,133.4894,133.8354,45100.0
2014-10-31 09:40:00,135.7,135.7,131.06,132.77,87900.0,134.1716,134.1716,129.5838,131.2746,87900.0
2014-10-31 09:45:00,132.78,133.17,131.68,131.72,81300.0,131.2845,131.6701,130.1969,130.2364,81300.0
2014-10-31 09:50:00,132.28,132.52,131.31,132.35,63600.0,130.7901,131.0274,129.831,130.8593,63600.0
2014-10-31 09:55:00,132.19,135.05,132.19,135.01,59900.0,130.7011,133.5289,130.7011,133.4894,59900.0
2014-10-31 10:00:00,135.07,137.38,135.02,136.29,47100.0,133.5487,135.8327,133.4992,134.7549,47100.0
2014-10-31 10:05:00,136.18,136.19,134.43,134.44,22900.0,134.6462,134.6561,132.9159,132.9258,22900.0
2014-10-31 10:10:00,134.31,136.27,133.3,136.27,40400.0,132.7972,134.7352,131.7986,134.7352,40400.0
2014-10-31 10:15:00,135.82,137.98,135.82,137.52,49600.0,134.2902,136.4259,134.2902,135.9711,49600.0
2014-10-31 10:20:00,137.62,138.83,137.49,138.34,56600.0,136.07,137.2663,135.9414,136.7818,56600.0
2014-10-31 10:25:00,138.35,138.4,136.56,137.05,43200.0,136.7917,136.8412,135.0219,135.5064,43200.0
2014-10-31 10:30:00,137.01,137.56,135.81,137.46,32500.0,135.4668,136.0106,134.2803,135.9118,32500.0
2014-10-31 10:35:00,137.56,138.13,136.61,136.85,43700.0,136.0106,136.5742,135.0713,135.3086,43700.0
2014-10-31 10:40:00,136.85,136.85,135.21,135.36,64900.0,135.3086,135.3086,133.6871,133.8354,64900.0
2014-10-31 10:45:00,135.32,136.2,134.71,135.41,30300.0,133.7959,134.6659,133.1927,133.8848,30300.0
2014-10-31 10:50:00,135.43,137.45,135.43,137.45,20100.0,133.9046,135.9019,133.9046,135.9019,20100.0
2014-10-31 10:55:00,137.36,138.29,137.36,138.02,49400.0,135.8129,136.7324,135.8129,136.4654,49400.0
2014-10-31 11:00:00,137.91,137.98,136.8,136.8,19000.0,136.3567,136.4259,135.2592,135.2592,19000.0
2014-10-31 11:05:00,136.69,136.79,136.34,136.75,26800.0,135.1504,135.2493,134.8044,135.2098,26800.0
2014-10-31 11:10:00,136.74,137.0,136.33,136.9,17400.0,135.1999,135.4569,134.7945,135.3581,17400.0
2014-10-31 11:15:00,136.9,137.09,136.01,136.01,28700.0,135.3581,135.5459,134.4781,134.4781,28700.0
2014-10-31 11:20:00,136.12,136.68,136.12,136.68,8000.0,134.5868,135.1405,134.5868,135.1405,8000.0
2014-10-31 11:25:00,136.6,137.0,136.35,136.9,8400.0,135.0614,135.4569,134.8143,135.3581,8400.0
2014-10-31 11:30:00,136.88,137.47,136.71,137.17,14300.0,135.3383,135.9216,135.1702,135.625,14300.0
2014-10-31 11:35:00,137.01,137.12,136.41,136.49,6600.0,135.4668,135.5756,134.8736,134.9527,6600.0
2014-10-31 11:40:00,136.41,137.09,136.23,136.89,15100.0,134.8736,135.5459,134.6956,135.3482,15100.0
2014-10-31 11:45:00,136.76,137.09,136.53,136.89,10900.0,135.2196,135.5459,134.9922,135.3482,10900.0
2014-10-31 11:50:00,136.88,137.2,136.81,137.12,7300.0,135.3383,135.6547,135.2691,135.5756,7300.0
2014-10-31 11:55:00,137.21,137.67,136.59,136.67,15400.0,135.6646,136.1194,135.0516,135.1307,15400.0
2014-10-31 12:00:00,136.68,136.99,136.35,136.99,19900.0,135.1405,135.4471,134.8143,135.4471,19900.0
2014-10-31 12:05:00,137.04,138.72,136.87,138.6,70300.0,135.4965,137.1576,135.3284,137.0389,70300.0
2014-10-31 12:10:00,138.57,144.23,138.57,140.3,158500.0,137.0093,142.6055,137.0093,138.7198,158500.0
2014-10-31 12:15:00,140.42,140.5,139.28,139.31,30400.0,138.8384,138.9175,137.7113,137.7409,30400.0
2014-10-31 12:20:00,139.48,139.81,138.38,138.62,14500.0,137.909,138.2353,136.8214,137.0587,14500.0
2014-10-31 12:25:00,138.44,139.02,138.1,138.91,26300.0,136.8807,137.4542,136.5445,137.3454,26300.0
2014-10-31 12:30:00,138.82,138.86,137.53,138.31,14000.0,137.2564,137.296,135.981,136.7522,14000.0
2014-10-31 12:35:00,138.4,138.75,138.24,138.26,7500.0,136.8412,137.1872,136.683,136.7027,7500.0
2014-10-31 12:40:00,137.98,138.31,137.73,137.87,14500.0,136.4259,136.7522,136.1787,136.3171,14500.0
2014-10-31 12:45:00,137.79,138.7,137.63,138.34,17300.0,136.238,137.1378,136.0798,136.7818,17300.0
2014-10-31 12:50:00,138.2,138.4,137.9,138.32,8700.0,136.6434,136.8412,136.3468,136.7621,8700.0
2014-10-31 12:55:00,138.4,138.75,138.17,138.3,13100.0,136.8412,137.1872,136.6138,136.7423,13100.0
2014-10-31 13:00:00,138.24,138.31,137.91,138.1,9000.0,136.683,136.7522,136.3567,136.5445,9000.0
2014-10-31 13:05:00,138.2,138.5,137.8,138.07,8900.0,136.6434,136.94,136.2479,136.5149,8900.0
2014-10-31 13:10:00,138.08,138.09,137.72,137.81,19500.0,136.5248,136.5347,136.1688,136.2578,19500.0
2014-10-31 13:15:00,137.9,137.97,137.7,137.8,4200.0,136.3468,136.416,136.1491,136.2479,4200.0
2014-10-31 13:20:00,137.89,138.02,137.8,137.82,11600.0,136.3369,136.4654,136.2479,136.2677,11600.0
2014-10-31 13:25:00,138.02,138.02,137.0,137.72,14700.0,136.4654,136.4654,135.4569,136.1688,14700.0
2014-10-31 13:30:00,137.97,138.02,137.83,137.85,13100.0,136.416,136.4654,136.2776,136.2974,13100.0
2014-10-31 13:35:00,137.91,138.0,137.25,137.56,6600.0,136.3567,136.4457,135.7041,136.0106,6600.0
2014-10-31 13:40:00,137.44,137.65,137.13,137.13,5700.0,135.892,136.0996,135.5855,135.5855,5700.0
2014-10-31 13:45:00,137.13,137.16,136.75,137.01,11300.0,135.5855,135.6151,135.2098,135.4668,11300.0
2014-10-31 13:50:00,137.06,137.28,136.79,136.81,10000.0,135.5163,135.7338,135.2493,135.2691,10000.0
2014-10-31 13:55:00,136.8,137.09,136.5,136.66,19600.0,135.2592,135.5459,134.9626,135.1208,19600.0
2014-10-31 14:00:00,136.51,137.05,136.5,136.63,9600.0,134.9725,135.5064,134.9626,135.0911,9600.0
2014-10-31 14:05:00,136.67,137.19,136.55,137.04,7700.0,135.1307,135.6448,135.012,135.4965,7700.0
2014-10-31 14:10:00,137.05,137.47,136.64,137.41,13100.0,135.5064,135.9216,135.101,135.8623,13100.0
2014-10-31 14:15:00,137.47,137.71,136.93,137.04,8600.0,135.9216,136.1589,135.3877,135.4965,8600.0
2014-10-31 14:20:00,136.96,137.22,136.71,137.17,6500.0,135.4174,135.6745,135.1702,135.625,6500.0
2014-10-31 14:25:00,137.5,137.76,137.12,137.32,7900.0,135.9513,136.2084,135.5756,135.7733,7900.0
2014-10-31 14:30:00,137.48,138.63,137.48,138.63,32200.0,135.9315,137.0686,135.9315,137.0686,32200.0
2014-10-31 14:35:00,138.69,139.23,138.44,138.9,10900.0,137.1279,137.6618,136.8807,137.3355,10900.0
2014-10-31 14:40:00,138.78,139.2,138.76,139.08,6600.0,137.2169,137.6322,137.1971,137.5135,6600.0
2014-10-31 14:45:00,139.18,139.19,138.28,138.32,14600.0,137.6124,137.6223,136.7225,136.7621,14600.0
2014-10-31 14:50:00,138.33,139.16,138.11,139.11,8900.0,136.772,137.5926,136.5544,137.5432,8900.0
2014-10-31 14:55:00,139.08,139.21,138.67,138.91,10000.0,137.5135,137.642,137.1081,137.3454,10000.0
2014-10-31 15:00:00,138.97,139.55,138.97,139.23,7900.0,137.4047,137.9782,137.4047,137.6618,7900.0
2014-10-31 15:05:00,139.27,139.88,138.87,139.66,18100.0,137.7014,138.3045,137.3059,138.087,18100.0
2014-10-31 15:10:00,139.87,139.93,139.32,139.93,10600.0,138.2946,138.3539,137.7508,138.3539,10600.0
2014-10-31 15:15:00,139.82,139.82,139.14,139.21,9900.0,138.2452,138.2452,137.5728,137.642,9900.0
2014-10-31 15:20:00,139.25,139.67,139.04,139.51,18800.0,137.6816,138.0969,137.474,137.9387,18800.0
2014-10-31 15:25:00,139.59,140.02,139.47,139.5,21600.0,138.0178,138.4429,137.8991,137.9288,21600.0
2014-10-31 15:30:00,139.5,139.5,138.35,138.5,38400.0,137.9288,137.9288,136.7917,136.94,38400.0
2014-10-31 15:35:00,138.51,138.52,136.68,136.83,47100.0,136.9499,136.9598,135.1405,135.2889,47100.0
2014-10-31 15:40:00,136.9,136.97,136.41,136.6,50900.0,135.3581,135.4273,134.8736,135.0614,50900.0
2014-10-31 15:45:00,136.6,137.24,136.45,136.56,74100.0,135.0614,135.6942,134.9131,135.0219,74100.0
2014-10-31 15:50:00,136.57,137.05,136.07,136.39,116600.0,135.0318,135.5064,134.5374,134.8538,116600.0
2014-10-31 15:55:00,136.39,136.79,134.51,135.97,147700.0,134.8538,135.2493,132.995,134.4385,147700.0
2014-11-03 09:30:00,135.86,136.43,135.46,135.52,18400.0,134.3298,134.8934,133.9343,133.9936,18400.0
2014-11-03 09:35:00,135.8,136.94,135.8,136.3,15800.0,134.2705,135.3976,134.2705,134.7648,15800.0
2014-11-03 09:40:00,136.38,137.28,135.54,135.57,17500.0,134.8439,135.7338,134.0134,134.043,17500.0
2014-11-03 09:45:00,135.66,136.71,135.6,135.97,16700.0,134.132,135.1702,134.0727,134.4385,16700.0
2014-11-03 09:50:00,135.79,136.65,135.79,136.64,28100.0,134.2606,135.1109,134.2606,135.101,28100.0
2014-11-03 09:55:00,136.39,136.64,135.81,136.11,10700.0,134.8538,135.101,134.2803,134.577,10700.0
2014-11-03 10:00:00,136.12,136.22,135.28,136.12,21600.0,134.5868,134.6857,133.7563,134.5868,21600.0
2014-11-03 10:05:00,136.0,136.51,135.9,136.25,25700.0,134.4682,134.9725,134.3693,134.7154,25700.0
2014-11-03 10:10:00,136.27,136.7,136.07,136.6,15700.0,134.7352,135.1603,134.5374,135.0614,15700.0
2014-11-03 10:15:00,136.6,136.72,136.32,136.59,10500.0,135.0614,135.1801,134.7846,135.0516,10500.0
2014-11-03 10:20:00,136.59,137.09,136.36,136.9,16300.0,135.0516,135.5459,134.8241,135.3581,16300.0
2014-11-03 10:25:00,136.69,137.39,136.69,137.33,17600.0,135.1504,135.8425,135.1504,135.7832,17600.0
2014-11-03 10:30:00,137.38,138.03,137.27,137.49,27100.0,135.8327,136.4753,135.7239,135.9414,27100.0
2014-11-03 10:35:00,137.39,137.66,137.35,137.4,9100.0,135.8425,136.1095,135.803,135.8524,9100.0
2014-11-03 10:40:00,137.31,137.43,136.34,136.37,16100.0,135.7634,135.8821,134.8044,134.834,16100.0
2014-11-03 10:45:00,136.24,136.24,135.32,135.89,7300.0,134.7055,134.7055,133.7959,134.3594,7300.0
2014-11-03 10:50:00,135.68,135.69,135.54,135.69,6200.0,134.1518,134.1617,134.0134,134.1617,6200.0
2014-11-03 10:55:00,135.87,136.5,135.76,136.37,11100.0,134.3397,134.9626,134.2309,134.834,11100.0
2014-11-03 11:00:00,136.39,136.52,136.09,136.3,8000.0,134.8538,134.9823,134.5572,134.7648,8000.0
2014-11-03 11:05:00,136.35,136.72,136.26,136.62,10900.0,134.8143,135.1801,134.7253,135.0812,10900.0
2014-11-03 11:10:00,136.69,136.98,136.26,136.89,8800.0,135.1504,135.4372,134.7253,135.3482,8800.0
2014-11-03 11:15:00,136.83,136.94,136.34,136.42,17200.0,135.2889,135.3976,134.8044,134.8835,17200.0
2014-11-03 11:20:00,136.35,136.6,136.16,136.36,13900.0,134.8143,135.0614,134.6264,134.8241,13900.0
2014-11-03 11:25:00,136.4,136.43,136.05,136.12,6700.0,134.8637,134.8934,134.5176,134.5868,6700.0
2014-11-03 11:30:00,136.05,136.1,135.68,135.73,7600.0,134.5176,134.5671,134.1518,134.2012,7600.0
2014-11-03 11:35:00,135.59,135.71,135.3,135.59,7600.0,134.0628,134.1815,133.7761,134.0628,7600.0
2014-11-03 11:40:00,135.4,135.57,135.34,135.54,4500.0,133.875,134.043,133.8156,134.0134,4500.0
2014-11-03 11:45:00,135.51,136.0,135.3,136.0,16700.0,133.9837,134.4682,133.7761,134.4682,16700.0
2014-11-03 11:50:00,135.95,136.6,135.55,136.57,29500.0,134.4188,135.0614,134.0233,135.0318,29500.0
2014-11-03 11:55:00,136.54,136.57,135.76,136.33,15000.0,135.0021,135.0318,134.2309,134.7945,15000.0
2014-11-03 12:00:00,136.3,136.68,136.04,136.47,24500.0,134.7648,135.1405,134.5078,134.9329,24500.0
2014-11-03 12:05:00,136.27,136.49,136.05,136.1,6700.0,134.7352,134.9527,134.5176,134.5671,6700.0
2014-11-03 12:10:00,136.02,136.06,135.81,135.85,3700.0,134.488,134.5275,134.2803,134.3199,3700.0
2014-11-03 12:15:00,135.81,135.94,135.62,135.94,9600.0,134.2803,134.4089,134.0925,134.4089,9600.0
2014-11-03 12:20:00,136.01,136.14,135.84,135.84,14500.0,134.4781,134.6066,134.31,134.31,14500.0
2014-11-03 12:25:00,135.87,136.0,135.87,135.96,4400.0,134.3397,134.4682,134.3397,134.4287,4400.0
2014-11-03 12:30:00,136.0,136.28,135.91,136.22,11900.0,134.4682,134.745,134.3792,134.6857,11900.0
2014-11-03 12:35:00,136.21,136.44,136.0,136.2,6600.0,134.6758,134.9032,134.4682,134.6659,6600.0
2014-11-03 12:40:00,136.2,136.3,136.02,136.07,10300.0,134.6659,134.7648,134.488,134.5374,10300.0
2014-11-03 12:45:00,136.05,136.18,136.01,136.15,6300.0,134.5176,134.6462,134.4781,134.6165,6300.0
2014-11-03 12:50:00,136.13,136.19,136.0,136.07,9600.0,134.5967,134.6561,134.4682,134.5374,9600.0
2014-11-03 12:55:00,136.06,136.39,136.03,136.18,12500.0,134.5275,134.8538,134.4979,134.6462,12500.0
2014-11-03 13:00:00,136.18,136.2,136.04,136.04,4500.0,134.6462,134.6659,134.5078,134.5078,4500.0
2014-11-03 13:05:00,136.06,136.06,135.64,135.74,35700.0,134.5275,134.5275,134.1123,134.2111,35700.0
2014-11-03 13:10:00,135.7,135.7,135.5,135.62,2800.0,134.1716,134.1716,133.9738,134.0925,2800.0
2014-11-03 13:15:00,135.66,135.66,135.43,135.62,7600.0,134.132,134.132,133.9046,134.0925,7600.0
2014-11-03 13:20:00,135.7,136.11,135.7,136.11,6000.0,134.1716,134.577,134.1716,134.577,6000.0
2014-11-03 13:25:00,136.16,136.59,136.03,136.48,13400.0,134.6264,135.0516,134.4979,134.9428,13400.0
2014-11-03 13:30:00,136.56,137.0,136.56,136.8,42600.0,135.0219,135.4569,135.0219,135.2592,42600.0
2014-11-03 13:35:00,136.77,136.99,136.77,136.96,11000.0,135.2295,135.4471,135.2295,135.4174,11000.0
2014-11-03 13:40:00,137.0,137.03,136.81,136.86,30000.0,135.4569,135.4866,135.2691,135.3185,30000.0
2014-11-03 13:45:00,136.9,136.93,136.69,136.7,21600.0,135.3581,135.3877,135.1504,135.1603,21600.0
2014-11-03 13:50:00,136.75,136.86,136.49,136.58,10000.0,135.2098,135.3185,134.9527,135.0417,10000.0
2014-11-03 13:55:00,136.63,136.85,136.55,136.64,12700.0,135.0911,135.3086,135.012,135.101,12700.0
2014-11-03 14:00:00,136.64,136.8,136.5,136.5,38500.0,135.101,135.2592,134.9626,134.9626,38500.0
2014-11-03 14:05:00,136.56,136.63,136.27,136.46,9100.0,135.0219,135.0911,134.7352,134.923,9100.0
2014-11-03 14:10:00,136.56,136.73,136.42,136.5,18600.0,135.0219,135.19,134.8835,134.9626,18600.0
2014-11-03 14:15:00,136.44,136.46,136.13,136.16,15100.0,134.9032,134.923,134.5967,134.6264,15100.0
2014-11-03 14:20:00,136.16,136.19,135.66,136.11,14600.0,134.6264,134.6561,134.132,134.577,14600.0
2014-11-03 14:25:00,136.2,136.5,136.05,136.31,14800.0,134.6659,134.9626,134.5176,134.7747,14800.0
2014-11-03 14:30:00,136.3,136.66,136.3,136.62,20700.0,134.7648,135.1208,134.7648,135.0812,20700.0
2014-11-03 14:35:00,136.62,136.74,136.23,136.23,16300.0,135.0812,135.1999,134.6956,134.6956,16300.0
2014-11-03 14:40:00,136.21,136.3,135.86,135.9,10900.0,134.6758,134.7648,134.3298,134.3693,10900.0
2014-11-03 14:45:00,135.98,136.14,135.65,135.95,18700.0,134.4484,134.6066,134.1221,134.4188,18700.0
2014-11-03 14:50:00,136.01,136.12,135.84,136.01,14100.0,134.4781,134.5868,134.31,134.4781,14100.0
2014-11-03 14:55:00,136.03,136.26,135.96,136.11,17400.0,134.4979,134.7253,134.4287,134.577,17400.0
2014-11-03 15:00:00,136.2,136.25,135.96,135.98,14500.0,134.6659,134.7154,134.4287,134.4484,14500.0
2014-11-03 15:05:00,135.91,136.02,135.89,135.9,16300.0,134.3792,134.488,134.3594,134.3693,16300.0
2014-11-03 15:10:00,135.95,136.28,135.87,136.06,23600.0,134.4188,134.745,134.3397,134.5275,23600.0
2014-11-03 15:15:00,136.06,136.09,135.9,135.9,25500.0,134.5275,134.5572,134.3693,134.3693,25500.0
2014-11-03 15:20:00,135.92,136.14,135.86,136.06,15100.0,134.3891,134.6066,134.3298,134.5275,15100.0
2014-11-03 15:25:00,136.12,136.14,135.79,135.82,17900.0,134.5868,134.6066,134.2606,134.2902,17900.0
2014-11-03 15:30:00,135.84,136.04,135.84,136.03,17000.0,134.31,134.5078,134.31,134.4979,17000.0
2014-11-03 15:35:00,136.03,136.17,135.98,136.04,22500.0,134.4979,134.6363,134.4484,134.5078,22500.0
2014-11-03 15:40:00,136.04,136.04,135.89,135.95,18300.0,134.5078,134.5078,134.3594,134.4188,18300.0
2014-11-03 15:45:00,135.95,136.1,135.95,135.96,45600.0,134.4188,134.5671,134.4188,134.4287,45600.0
2014-11-03 15:50:00,135.99,136.21,135.94,136.06,31700.0,134.4583,134.6758,134.4089,134.5275,31700.0
2014-11-03 15:55:00,136.09,136.3,135.84,136.24,58700.0,134.5572,134.7648,134.31,134.7055,58700.0
2014-11-04 09:30:00,136.11,136.22,135.12,136.18,4100.0,134.577,134.6857,133.5981,134.6462,4100.0
2014-11-04 09:35:00,136.4,137.55,136.2,137.27,2900.0,134.8637,136.0007,134.6659,135.7239,2900.0
2014-11-04 09:40:00,137.55,138.06,136.78,137.1,12100.0,136.0007,136.505,135.2394,135.5558,12100.0
2014-11-04 09:45:00,137.22,138.08,137.02,138.08,30400.0,135.6745,136.5248,135.4767,136.5248,30400.0
2014-11-04 09:50:00,138.32,138.72,138.0,138.68,3700.0,136.7621,137.1576,136.4457,137.118,3700.0
2014-11-04 09:55:00,138.96,138.96,138.41,138.64,3900.0,137.3949,137.3949,136.8511,137.0785,3900.0
2014-11-04 10:00:00,138.51,139.33,138.51,139.1,6800.0,136.9499,137.7607,136.9499,137.5333,6800.0
2014-11-04 10:05:00,138.82,139.19,138.67,139.0,12000.0,137.2564,137.6223,137.1081,137.4344,12000.0
2014-11-04 10:10:00,139.03,139.15,138.84,139.0,8600.0,137.4641,137.5827,137.2762,137.4344,8600.0
2014-11-04 10:15:00,139.0,139.16,138.68,139.09,7600.0,137.4344,137.5926,137.118,137.5234,7600.0
2014-11-04 10:20:00,139.02,140.39,138.96,140.31,107800.0,137.4542,138.8088,137.3949,138.7297,107800.0
2014-11-04 10:25:00,140.38,140.38,139.32,139.74,5900.0,138.7989,138.7989,137.7508,138.1661,5900.0
2014-11-04 10:30:00,139.51,140.04,139.51,139.83,6600.0,137.9387,138.4627,137.9387,138.2551,6600.0
2014-11-04 10:35:00,139.83,140.13,139.81,140.01,5700.0,138.2551,138.5517,138.2353,138.433,5700.0
2014-11-04 10:40:00,140.02,140.07,139.95,140.0,15100.0,138.4429,138.4924,138.3737,138.4231,15100.0
2014-11-04 10:45:00,140.0,140.0,139.5,139.54,21400.0,138.4231,138.4231,137.9288,137.9683,21400.0
2014-11-04 10:50:00,139.54,139.74,139.35,139.5,135900.0,137.9683,138.1661,137.7805,137.9288,135900.0
2014-11-04 10:55:00,139.49,139.69,139.15,139.37,14800.0,137.9189,138.1166,137.5827,137.8002,14800.0
2014-11-04 11:00:00,139.47,139.56,139.4,139.55,5300.0,137.8991,137.9881,137.8299,137.9782,5300.0
2014-11-04 11:05:00,139.55,139.64,138.82,139.11,155100.0,137.9782,138.0672,137.2564,137.5432,155100.0
2014-11-04 11:10:00,139.03,139.55,139.0,139.3,32200.0,137.4641,137.9782,137.4344,137.731,32200.0
2014-11-04 11:15:00,139.3,139.59,139.14,139.28,28600.0,137.731,138.0178,137.5728,137.7113,28600.0
2014-11-04 11:20:00,139.22,139.31,139.0,139.11,37900.0,137.6519,137.7409,137.4344,137.5432,37900.0
2014-11-04 11:25:00,139.13,139.44,138.96,139.35,13300.0,137.5629,137.8695,137.3949,137.7805,13300.0
2014-11-04 11:30:00,139.33,140.07,139.33,140.02,27400.0,137.7607,138.4924,137.7607,138.4429,27400.0
2014-11-04 11:35:00,140.05,140.05,139.45,139.47,11800.0,138.4726,138.4726,137.8793,137.8991,11800.0
2014-11-04 11:40:00,139.44,139.45,139.15,139.38,50500.0,137.8695,137.8793,137.5827,137.8101,50500.0
2014-11-04 11:45:00,139.37,139.4,139.09,139.21,10400.0,137.8002,137.8299,137.5234,137.642,10400.0
2014-11-04 11:50:00,139.25,139.35,139.06,139.21,7100.0,137.6816,137.7805,137.4937,137.642,7100.0
2014-11-04 11:55:00,139.32,139.37,139.06,139.15,6400.0,137.7508,137.8002,137.4937,137.5827,6400.0
2014-11-04 12:00:00,139.2,139.56,139.19,139.56,8300.0,137.6322,137.9881,137.6223,137.9881,8300.0
2014-11-04 12:05:00,139.66,140.05,139.62,139.62,5900.0,138.087,138.4726,138.0474,138.0474,5900.0
2014-11-04 12:10:00,139.69,140.22,139.69,139.89,30200.0,138.1166,138.6407,138.1166,138.3144,30200.0
2014-11-04 12:15:00,139.96,140.56,139.81,139.84,17600.0,138.3836,138.9768,138.2353,138.265,17600.0
2014-11-04 12:20:00,139.68,140.1,139.66,140.06,16900.0,138.1068,138.522,138.087,138.4825,16900.0
2014-11-04 12:25:00,140.05,140.1,139.55,139.84,13900.0,138.4726,138.522,137.9782,138.265,13900.0
2014-11-04 12:30:00,139.93,140.22,139.93,140.0,10300.0,138.3539,138.6407,138.3539,138.4231,10300.0
2014-11-04 12:35:00,139.9,140.08,139.82,140.02,7500.0,138.3243,138.5022,138.2452,138.4429,7500.0
2014-11-04 12:40:00,139.99,140.21,139.99,140.21,2400.0,138.4133,138.6308,138.4133,138.6308,2400.0
2014-11-04 12:45:00,140.32,140.49,140.05,140.28,12400.0,138.7395,138.9076,138.4726,138.7,12400.0
2014-11-04 12:50:00,140.23,140.35,140.08,140.29,20300.0,138.6506,138.7692,138.5022,138.7099,20300.0
2014-11-04 12:55:00,140.22,140.41,140.18,140.41,1400.0,138.6407,138.8285,138.6011,138.8285,1400.0
2014-11-04 13:00:00,140.33,140.39,140.09,140.31,12400.0,138.7494,138.8088,138.5121,138.7297,12400.0
2014-11-04 13:05:00,140.28,140.41,140.17,140.3,8100.0,138.7,138.8285,138.5912,138.7198,8100.0
2014-11-04 13:10:00,140.25,140.35,140.22,140.22,3500.0,138.6703,138.7692,138.6407,138.6407,3500.0
2014-11-04 13:15:00,140.23,140.31,139.81,139.9,4700.0,138.6506,138.7297,138.2353,138.3243,4700.0
2014-11-04 13:20:00,139.61,139.8,139.54,139.65,7000.0,138.0375,138.2254,137.9683,138.0771,7000.0
2014-11-04 13:25:00,139.58,139.88,139.34,139.76,12200.0,138.0079,138.3045,137.7706,138.1859,12200.0
2014-11-04 13:30:00,139.75,140.02,139.75,139.89,6200.0,138.176,138.4429,138.176,138.3144,6200.0
2014-11-04 13:35:00,139.94,140.0,139.86,139.89,4100.0,138.3638,138.4231,138.2847,138.3144,4100.0
2014-11-04 13:40:00,139.89,139.95,139.86,139.9,6200.0,138.3144,138.3737,138.2847,138.3243,6200.0
2014-11-04 13:45:00,139.86,139.91,139.69,139.91,4300.0,138.2847,138.3342,138.1166,138.3342,4300.0
2014-11-04 13:50:00,139.98,140.0,139.84,140.0,10000.0,138.4034,138.4231,138.265,138.4231,10000.0
2014-11-04 13:55:00,139.97,140.04,139.95,139.99,38400.0,138.3935,138.4627,138.3737,138.4133,38400.0
2014-11-04 14:00:00,139.98,140.01,139.9,139.97,15800.0,138.4034,138.433,138.3243,138.3935,15800.0
2014-11-04 14:05:00,139.98,140.01,139.78,139.84,18000.0,138.4034,138.433,138.2056,138.265,18000.0
2014-11-04 14:10:00,139.96,140.0,139.84,139.94,12100.0,138.3836,138.4231,138.265,138.3638,12100.0
2014-11-04 14:15:00,139.92,140.01,139.89,139.94,14300.0,138.344,138.433,138.3144,138.3638,14300.0
2014-11-04 14:20:00,139.94,140.05,139.85,139.85,29900.0,138.3638,138.4726,138.2748,138.2748,29900.0
2014-11-04 14:25:00,139.86,140.01,139.86,139.96,29400.0,138.2847,138.433,138.2847,138.3836,29400.0
2014-11-04 14:30:00,139.97,140.01,139.78,139.81,16200.0,138.3935,138.433,138.2056,138.2353,16200.0
2014-11-04 14:35:00,139.88,139.88,139.3,139.49,147400.0,138.3045,138.3045,137.731,137.9189,147400.0
2014-11-04 14:40:00,139.47,139.77,139.47,139.61,14400.0,137.8991,138.1957,137.8991,138.0375,14400.0
2014-11-04 14:45:00,139.62,139.73,139.45,139.5,16900.0,138.0474,138.1562,137.8793,137.9288,16900.0
2014-11-04 14:50:00,139.46,139.93,139.24,139.93,28000.0,137.8892,138.3539,137.6717,138.3539,28000.0
2014-11-04 14:55:00,139.84,140.21,139.84,140.0,51100.0,138.265,138.6308,138.265,138.4231,51100.0
2014-11-04 15:00:00,140.0,140.1,139.93,139.94,20100.0,138.4231,138.522,138.3539,138.3638,20100.0
2014-11-04 15:05:00,139.97,140.01,139.95,139.99,15400.0,138.3935,138.433,138.3737,138.4133,15400.0
2014-11-04 15:10:00,140.0,140.0,139.77,139.94,10400.0,138.4231,138.4231,138.1957,138.3638,10400.0
2014-11-04 15:15:00,139.86,139.86,139.11,139.24,113800.0,138.2847,138.2847,137.5432,137.6717,113800.0
2014-11-04 15:20:00,139.2,139.56,139.2,139.5,53600.0,137.6322,137.9881,137.6322,137.9288,53600.0
2014-11-04 15:25:00,139.54,139.61,138.65,138.85,12200.0,137.9683,138.0375,137.0884,137.2861,12200.0
2014-11-04 15:30:00,138.86,139.15,138.79,138.87,9200.0,137.296,137.5827,137.2268,137.3059,9200.0
2014-11-04 15:35:00,138.82,138.97,138.68,138.88,8200.0,137.2564,137.4047,137.118,137.3158,8200.0
2014-11-04 15:40:00,138.75,139.06,138.75,139.02,47400.0,137.1872,137.4937,137.1872,137.4542,47400.0
2014-11-04 15:45:00,139.08,139.46,138.94,139.43,11700.0,137.5135,137.8892,137.3751,137.8596,11700.0
2014-11-04 15:50:00,139.45,139.55,139.32,139.47,13000.0,137.8793,137.9782,137.7508,137.8991,13000.0
2014-11-04 15:55:00,139.47,139.53,139.18,139.38,29400.0,137.8991,137.9584,137.6124,137.8101,29400.0
2014-11-05 09:30:00,140.16,141.0,138.94,140.27,15300.0,138.5813,139.4119,137.3751,138.6901,15300.0
2014-11-05 09:35:00,139.82,140.2,139.08,139.17,4300.0,138.2452,138.6209,137.5135,137.6025,4300.0
2014-11-05 09:40:00,139.17,139.56,138.76,139.06,4200.0,137.6025,137.9881,137.1971,137.4937,4200.0
2014-11-05 09:45:00,139.07,139.89,138.82,139.27,29800.0,137.5036,138.3144,137.2564,137.7014,29800.0
2014-11-05 09:50:00,139.46,139.71,139.09,139.09,2100.0,137.8892,138.1364,137.5234,137.5234,2100.0
2014-11-05 09:55:00,139.0,139.14,138.61,138.8,7900.0,137.4344,137.5728,137.0488,137.2367,7900.0
2014-11-05 10:00:00,138.76,138.82,138.45,138.46,6700.0,137.1971,137.2564,136.8906,136.9005,6700.0
2014-11-05 10:05:00,138.64,138.69,138.32,138.49,1500.0,137.0785,137.1279,136.7621,136.9302,1500.0
2014-11-05 10:10:00,138.66,138.79,138.64,138.65,16100.0,137.0982,137.2268,137.0785,137.0884,16100.0
2014-11-05 10:15:00,138.73,139.08,138.35,139.08,39100.0,137.1675,137.5135,136.7917,137.5135,39100.0
2014-11-05 10:20:00,139.17,139.29,138.74,138.74,4500.0,137.6025,137.7211,137.1773,137.1773,4500.0
2014-11-05 10:25:00,139.03,139.16,138.84,139.08,5800.0,137.4641,137.5926,137.2762,137.5135,5800.0
2014-11-05 10:30:00,139.07,139.32,138.93,139.04,5300.0,137.5036,137.7508,137.3652,137.474,5300.0
2014-11-05 10:35:00,138.98,139.21,138.86,139.21,5200.0,137.4146,137.642,137.296,137.642,5200.0
2014-11-05 10:40:00,139.13,139.64,139.12,139.64,4600.0,137.5629,138.0672,137.5531,138.0672,4600.0
2014-11-05 10:45:00,139.47,139.56,139.21,139.56,1100.0,137.8991,137.9881,137.642,137.9881,1100.0
2014-11-05 10:50:00,139.37,139.53,138.73,139.53,10700.0,137.8002,137.9584,137.1675,137.9584,10700.0
2014-11-05 10:55:00,139.31,139.31,138.65,138.94,4400.0,137.7409,137.7409,137.0884,137.3751,4400.0
2014-11-05 11:00:00,139.05,139.15,138.9,139.07,2600.0,137.4838,137.5827,137.3355,137.5036,2600.0
2014-11-05 11:05:00,139.02,139.02,138.76,138.8,1600.0,137.4542,137.4542,137.1971,137.2367,1600.0
2014-11-05 11:10:00,138.97,139.0,138.44,138.85,20600.0,137.4047,137.4344,136.8807,137.2861,20600.0
2014-11-05 11:15:00,138.86,139.29,138.86,139.29,4100.0,137.296,137.7211,137.296,137.7211,4100.0
2014-11-05 11:20:00,139.24,139.24,139.04,139.05,1000.0,137.6717,137.6717,137.474,137.4838,1000.0
2014-11-05 11:25:00,139.05,139.2,139.01,139.09,3200.0,137.4838,137.6322,137.4443,137.5234,3200.0
2014-11-05 11:30:00,139.07,139.08,138.93,139.08,2300.0,137.5036,137.5135,137.3652,137.5135,2300.0
2014-11-05 11:35:00,139.1,139.21,138.99,139.08,2900.0,137.5333,137.642,137.4245,137.5135,2900.0
2014-11-05 11:40:00,139.03,139.14,139.03,139.06,1300.0,137.4641,137.5728,137.4641,137.4937,1300.0
2014-11-05 11:45:00,139.16,139.16,139.13,139.13,500.0,137.5926,137.5926,137.5629,137.5629,500.0
2014-11-05 11:50:00,139.25,139.26,139.1,139.18,3700.0,137.6816,137.6915,137.5333,137.6124,3700.0
2014-11-05 11:55:00,139.27,139.41,139.27,139.41,1900.0,137.7014,137.8398,137.7014,137.8398,1900.0
2014-11-05 12:00:00,139.58,139.9,139.37,139.42,13200.0,138.0079,138.3243,137.8002,137.8497,13200.0
2014-11-05 12:05:00,139.38,139.61,139.14,139.3,21100.0,137.8101,138.0375,137.5728,137.731,21100.0
2014-11-05 12:10:00,139.17,139.19,139.1,139.1,1500.0,137.6025,137.6223,137.5333,137.5333,1500.0
2014-11-05 12:15:00,139.19,139.19,138.67,138.96,13800.0,137.6223,137.6223,137.1081,137.3949,13800.0
2014-11-05 12:20:00,139.0,139.24,139.0,139.24,7600.0,137.4344,137.6717,137.4344,137.6717,7600.0
2014-11-05 12:25:00,139.15,139.18,138.76,138.76,7500.0,137.5827,137.6124,137.1971,137.1971,7500.0
2014-11-05 12:30:00,138.81,139.16,138.76,139.16,6400.0,137.2466,137.5926,137.1971,137.5926,6400.0
2014-11-05 12:35:00,139.1,139.22,139.03,139.16,23000.0,137.5333,137.6519,137.4641,137.5926,23000.0
2014-11-05 12:40:00,139.2,139.2,138.84,138.96,16200.0,137.6322,137.6322,137.2762,137.3949,16200.0
2014-11-05 12:45:00,139.01,139.05,138.76,138.8,23900.0,137.4443,137.4838,137.1971,137.2367,23900.0
2014-11-05 12:50:00,138.8,138.8,138.62,138.65,1600.0,137.2367,137.2367,137.0587,137.0884,1600.0
2014-11-05 12:55:00,138.65,138.95,138.65,138.76,5400.0,137.0884,137.385,137.0884,137.1971,5400.0
2014-11-05 13:00:00,138.73,138.9,138.73,138.9,1500.0,137.1675,137.3355,137.1675,137.3355,1500.0
2014-11-05 13:05:00,138.83,138.9,138.52,138.74,13600.0,137.2663,137.3355,136.9598,137.1773,13600.0
2014-11-05 13:10:00,138.83,138.83,138.83,138.83,100.0,137.2663,137.2663,137.2663,137.2663,100.0
2014-11-05 13:15:00,138.86,138.87,138.4,138.4,30500.0,137.296,137.3059,136.8412,136.8412,30500.0
2014-11-05 13:20:00,138.24,138.43,138.0,138.1,12900.0,136.683,136.8708,136.4457,136.5445,12900.0
2014-11-05 13:25:00,138.1,138.1,137.82,137.82,2300.0,136.5445,136.5445,136.2677,136.2677,2300.0
2014-11-05 13:30:00,137.79,137.85,137.36,137.4,8500.0,136.238,136.2974,135.8129,135.8524,8500.0
2014-11-05 13:35:00,137.33,137.34,136.67,136.71,7400.0,135.7832,135.7931,135.1307,135.1702,7400.0
2014-11-05 13:40:00,136.71,136.84,135.87,136.56,18200.0,135.1702,135.2987,134.3397,135.0219,18200.0
2014-11-05 13:45:00,136.41,137.36,136.39,137.28,4500.0,134.8736,135.8129,134.8538,135.7338,4500.0
2014-11-05 13:50:00,137.45,137.7,137.37,137.62,3200.0,135.9019,136.1491,135.8228,136.07,3200.0
2014-11-05 13:55:00,137.9,137.9,137.5,137.5,3500.0,136.3468,136.3468,135.9513,135.9513,3500.0
2014-11-05 14:00:00,137.43,137.46,137.19,137.19,5200.0,135.8821,135.9118,135.6448,135.6448,5200.0
2014-11-05 14:05:00,137.19,137.2,137.1,137.1,1100.0,135.6448,135.6547,135.5558,135.5558,1100.0
2014-11-05 14:10:00,137.1,137.14,136.65,136.82,13500.0,135.5558,135.5954,135.1109,135.279,13500.0
2014-11-05 14:15:00,136.8,136.87,136.52,136.52,6300.0,135.2592,135.3284,134.9823,134.9823,6300.0
2014-11-05 14:20:00,136.49,136.67,136.35,136.62,10800.0,134.9527,135.1307,134.8143,135.0812,10800.0
2014-11-05 14:25:00,136.69,136.69,136.26,136.42,3400.0,135.1504,135.1504,134.7253,134.8835,3400.0
2014-11-05 14:30:00,136.45,136.76,136.16,136.76,16600.0,134.9131,135.2196,134.6264,135.2196,16600.0
2014-11-05 14:35:00,136.77,137.09,136.68,136.82,9500.0,135.2295,135.5459,135.1405,135.279,9500.0
2014-11-05 14:40:00,136.73,136.85,136.67,136.77,1400.0,135.19,135.3086,135.1307,135.2295,1400.0
2014-11-05 14:45:00,136.72,136.92,136.65,136.65,6300.0,135.1801,135.3778,135.1109,135.1109,6300.0
2014-11-05 14:50:00,136.61,136.8,136.46,136.67,6500.0,135.0713,135.2592,134.923,135.1307,6500.0
2014-11-05 14:55:00,136.71,136.82,136.61,136.62,1900.0,135.1702,135.279,135.0713,135.0812,1900.0
2014-11-05 15:00:00,136.73,136.95,136.65,136.8,2400.0,135.19,135.4075,135.1109,135.2592,2400.0
2014-11-05 15:05:00,136.84,136.94,136.62,136.85,7700.0,135.2987,135.3976,135.0812,135.3086,7700.0
2014-11-05 15:10:00,136.78,137.03,136.78,136.9,10100.0,135.2394,135.4866,135.2394,135.3581,10100.0
2014-11-05 15:15:00,137.04,137.2,137.01,137.09,4900.0,135.4965,135.6547,135.4668,135.5459,4900.0
2014-11-05 15:20:00,137.02,137.02,136.68,136.69,5800.0,135.4767,135.4767,135.1405,135.1504,5800.0
2014-11-05 15:25:00,136.7,136.84,136.29,136.5,45800.0,135.1603,135.2987,134.7549,134.9626,45800.0
2014-11-05 15:30:00,136.54,136.55,136.33,136.49,18000.0,135.0021,135.012,134.7945,134.9527,18000.0
2014-11-05 15:35:00,136.51,136.54,136.28,136.54,13000.0,134.9725,135.0021,134.745,135.0021,13000.0
2014-11-05 15:40:00,136.54,136.54,136.4,136.45,15400.0,135.0021,135.0021,134.8637,134.9131,15400.0
2014-11-05 15:45:00,136.47,136.52,136.36,136.49,9900.0,134.9329,134.9823,134.8241,134.9527,9900.0
2014-11-05 15:50:00,136.5,136.53,136.4,136.49,19400.0,134.9626,134.9922,134.8637,134.9527,19400.0
2014-11-05 15:55:00,136.49,136.55,136.19,136.45,32400.0,134.9527,135.012,134.6561,134.9131,32400.0
2014-11-06 09:30:00,135.43,136.31,135.07,135.5,10600.0,133.9046,134.7747,133.5487,133.9738,10600.0
2014-11-06 09:35:00,135.78,135.96,135.05,135.4,19200.0,134.2507,134.4287,133.5289,133.875,19200.0
2014-11-06 09:40:00,135.45,135.7,134.25,135.25,22500.0,133.9244,134.1716,132.7379,133.7266,22500.0
2014-11-06 09:45:00,135.25,135.91,135.25,135.6,28700.0,133.7266,134.3792,133.7266,134.0727,28700.0
2014-11-06 09:50:00,135.86,135.99,135.2,135.24,14900.0,134.3298,134.4583,133.6772,133.7168,14900.0
2014-11-06 09:55:00,135.16,135.2,134.65,134.95,8100.0,133.6377,133.6772,133.1334,133.43,8100.0
2014-11-06 10:00:00,135.0,135.2,134.45,134.89,10500.0,133.4795,133.6772,132.9357,133.3707,10500.0
2014-11-06 10:05:00,134.77,135.06,134.7,134.93,6600.0,133.2521,133.5388,133.1828,133.4103,6600.0
2014-11-06 10:10:00,135.02,135.43,134.95,135.23,5000.0,133.4992,133.9046,133.43,133.7069,5000.0
2014-11-06 10:15:00,135.18,135.47,134.97,135.41,5300.0,133.6574,133.9442,133.4498,133.8848,5300.0
2014-11-06 10:20:00,135.38,135.44,134.71,134.71,6200.0,133.8552,133.9145,133.1927,133.1927,6200.0
2014-11-06 10:25:00,134.95,135.12,134.62,134.74,6800.0,133.43,133.5981,133.1037,133.2224,6800.0
2014-11-06 10:30:00,134.75,134.75,134.45,134.75,27300.0,133.2323,133.2323,132.9357,133.2323,27300.0
2014-11-06 10:35:00,134.67,134.79,134.58,134.63,12300.0,133.1532,133.2718,133.0642,133.1136,12300.0
2014-11-06 10:40:00,134.62,134.86,134.59,134.63,11300.0,133.1037,133.341,133.0741,133.1136,11300.0
2014-11-06 10:45:00,134.68,134.75,134.6,134.63,6200.0,133.1631,133.2323,133.084,133.1136,6200.0
2014-11-06 10:50:00,134.61,134.89,134.58,134.65,27700.0,133.0939,133.3707,133.0642,133.1334,27700.0
2014-11-06 10:55:00,134.64,134.74,134.59,134.72,7000.0,133.1235,133.2224,133.0741,133.2026,7000.0
2014-11-06 11:00:00,134.73,134.77,134.61,134.65,14100.0,133.2125,133.2521,133.0939,133.1334,14100.0
2014-11-06 11:05:00,134.65,134.67,134.54,134.64,15300.0,133.1334,133.1532,133.0246,133.1235,15300.0
2014-11-06 11:10:00,134.67,134.87,134.61,134.75,16600.0,133.1532,133.3509,133.0939,133.2323,16600.0
2014-11-06 11:15:00,134.79,135.34,134.77,134.97,19000.0,133.2718,133.8156,133.2521,133.4498,19000.0
2014-11-06 11:20:00,135.0,135.04,134.91,135.0,4400.0,133.4795,133.519,133.3905,133.4795,4400.0
2014-11-06 11:25:00,134.95,135.05,134.91,134.91,7000.0,133.43,133.5289,133.3905,133.3905,7000.0
2014-11-06 11:30:00,134.99,135.29,134.98,135.2,13600.0,133.4696,133.7662,133.4597,133.6772,13600.0
2014-11-06 11:35:00,135.16,135.25,135.03,135.18,4100.0,133.6377,133.7266,133.5091,133.6574,4100.0
2014-11-06 11:40:00,135.17,135.25,135.02,135.09,11000.0,133.6475,133.7266,133.4992,133.5685,11000.0
2014-11-06 11:45:00,135.08,135.11,134.98,134.98,3000.0,133.5586,133.5882,133.4597,133.4597,3000.0
2014-11-06 11:50:00,134.92,135.3,134.92,135.19,7600.0,133.4004,133.7761,133.4004,133.6673,7600.0
2014-11-06 11:55:00,135.16,135.25,135.1,135.2,5300.0,133.6377,133.7266,133.5783,133.6772,5300.0
2014-11-06 12:00:00,135.22,135.34,135.06,135.2,8000.0,133.697,133.8156,133.5388,133.6772,8000.0
2014-11-06 12:05:00,135.17,135.34,135.09,135.1,10400.0,133.6475,133.8156,133.5685,133.5783,10400.0
2014-11-06 12:10:00,135.12,135.19,135.0,135.0,14600.0,133.5981,133.6673,133.4795,133.4795,14600.0
2014-11-06 12:15:00,135.02,135.07,134.91,134.99,10900.0,133.4992,133.5487,133.3905,133.4696,10900.0
2014-11-06 12:20:00,135.0,135.04,134.94,134.94,3300.0,133.4795,133.519,133.4201,133.4201,3300.0
2014-11-06 12:25:00,135.01,135.08,134.94,135.01,6800.0,133.4894,133.5586,133.4201,133.4894,6800.0
2014-11-06 12:30:00,134.99,135.04,134.99,135.0,6200.0,133.4696,133.519,133.4696,133.4795,6200.0
2014-11-06 12:35:00,135.0,135.2,135.0,135.19,3300.0,133.4795,133.6772,133.4795,133.6673,3300.0
2014-11-06 12:40:00,135.14,135.24,135.05,135.05,12900.0,133.6179,133.7168,133.5289,133.5289,12900.0
2014-11-06 12:45:00,135.08,135.35,135.03,135.1,11300.0,133.5586,133.8255,133.5091,133.5783,11300.0
2014-11-06 12:50:00,135.1,135.14,135.09,135.11,2500.0,133.5783,133.6179,133.5685,133.5882,2500.0
2014-11-06 12:55:00,135.08,135.2,135.08,135.18,1600.0,133.5586,133.6772,133.5586,133.6574,1600.0
2014-11-06 13:00:00,135.1,135.23,135.0,135.0,8200.0,133.5783,133.7069,133.4795,133.4795,8200.0
2014-11-06 13:05:00,135.02,135.14,134.94,135.0,8400.0,133.4992,133.6179,133.4201,133.4795,8400.0
2014-11-06 13:10:00,135.07,135.12,135.0,135.11,3100.0,133.5487,133.5981,133.4795,133.5882,3100.0
2014-11-06 13:15:00,135.09,135.13,135.01,135.03,3100.0,133.5685,133.608,133.4894,133.5091,3100.0
2014-11-06 13:20:00,135.02,135.12,134.85,134.85,13900.0,133.4992,133.5981,133.3312,133.3312,13900.0
2014-11-06 13:25:00,134.87,134.92,134.77,134.92,1000.0,133.3509,133.4004,133.2521,133.4004,1000.0
2014-11-06 13:30:00,134.91,134.91,134.74,134.74,4300.0,133.3905,133.3905,133.2224,133.2224,4300.0
2014-11-06 13:35:00,134.67,134.94,134.67,134.94,400.0,133.1532,133.4201,133.1532,133.4201,400.0
2014-11-06 13:40:00,134.99,135.09,134.89,135.01,12500.0,133.4696,133.5685,133.3707,133.4894,12500.0
2014-11-06 13:45:00,134.98,135.13,134.95,135.13,3900.0,133.4597,133.608,133.43,133.608,3900.0
2014-11-06 13:50:00,135.1,135.19,135.0,135.11,12400.0,133.5783,133.6673,133.4795,133.5882,12400.0
2014-11-06 13:55:00,135.1,135.14,135.0,135.08,5500.0,133.5783,133.6179,133.4795,133.5586,5500.0
2014-11-06 14:00:00,135.06,135.12,134.98,134.98,7300.0,133.5388,133.5981,133.4597,133.4597,7300.0
2014-11-06 14:05:00,135.02,135.02,134.96,134.96,2200.0,133.4992,133.4992,133.4399,133.4399,2200.0
2014-11-06 14:10:00,134.96,135.02,134.96,135.0,1600.0,133.4399,133.4992,133.4399,133.4795,1600.0
2014-11-06 14:15:00,135.0,135.0,134.87,134.9,1500.0,133.4795,133.4795,133.3509,133.3806,1500.0
2014-11-06 14:20:00,134.96,134.98,134.8,134.91,2200.0,133.4399,133.4597,133.2817,133.3905,2200.0
2014-11-06 14:25:00,134.91,134.96,134.86,134.86,4400.0,133.3905,133.4399,133.341,133.341,4400.0
2014-11-06 14:30:00,134.86,134.86,134.61,134.68,3600.0,133.341,133.341,133.0939,133.1631,3600.0
2014-11-06 14:35:00,134.68,134.69,134.54,134.61,1600.0,133.1631,133.173,133.0246,133.0939,1600.0
2014-11-06 14:40:00,134.63,134.82,134.52,134.8,3600.0,133.1136,133.3015,133.0049,133.2817,3600.0
2014-11-06 14:45:00,134.79,135.01,134.79,134.95,7700.0,133.2718,133.4894,133.2718,133.43,7700.0
2014-11-06 14:50:00,134.93,135.0,134.75,134.81,15800.0,133.4103,133.4795,133.2323,133.2916,15800.0
2014-11-06 14:55:00,134.95,135.15,134.9,135.01,5700.0,133.43,133.6278,133.3806,133.4894,5700.0
2014-11-06 15:00:00,135.06,135.06,134.94,134.94,7300.0,133.5388,133.5388,133.4201,133.4201,7300.0
2014-11-06 15:05:00,134.94,134.98,134.82,134.86,5100.0,133.4201,133.4597,133.3015,133.341,5100.0
2014-11-06 15:10:00,134.93,134.97,134.77,134.87,5900.0,133.4103,133.4498,133.2521,133.3509,5900.0
2014-11-06 15:15:00,134.84,134.94,134.76,134.9,5200.0,133.3213,133.4201,133.2422,133.3806,5200.0
2014-11-06 15:20:00,134.91,134.91,134.83,134.87,6300.0,133.3905,133.3905,133.3114,133.3509,6300.0
2014-11-06 15:25:00,134.9,134.94,134.84,134.9,8400.0,133.3806,133.4201,133.3213,133.3806,8400.0
2014-11-06 15:30:00,134.85,134.93,134.78,134.84,9200.0,133.3312,133.4103,133.2619,133.3213,9200.0
2014-11-06 15:35:00,134.87,134.98,134.87,134.94,13900.0,133.3509,133.4597,133.3509,133.4201,13900.0
2014-11-06 15:40:00,134.92,134.95,134.71,134.72,21900.0,133.4004,133.43,133.1927,133.2026,21900.0
2014-11-06 15:45:00,134.72,134.8,134.07,134.18,39400.0,133.2026,133.2817,132.5599,132.6687,39400.0
2014-11-06 15:50:00,134.23,134.57,134.09,134.26,29800.0,132.7181,133.0543,132.5797,132.7478,29800.0
2014-11-06 15:55:00,134.26,134.73,134.26,134.62,9600.0,132.7478,133.2125,132.7478,133.1037,9600.0
2014-11-07 09:30:00,135.0,135.66,135.0,135.17,2200.0,133.4795,134.132,133.4795,133.6475,2200.0
2014-11-07 09:35:00,134.97,135.2,134.6,134.87,5300.0,133.4498,133.6772,133.084,133.3509,5300.0
2014-11-07 09:40:00,135.06,135.06,134.0,134.0,4200.0,133.5388,133.5388,132.4907,132.4907,4200.0
2014-11-07 09:45:00,134.02,134.4,133.62,134.4,5900.0,132.5105,132.8862,132.115,132.8862,5900.0
2014-11-07 09:50:00,134.72,134.79,134.44,134.52,2700.0,133.2026,133.2718,132.9258,133.0049,2700.0
2014-11-07 09:55:00,134.51,134.87,134.4,134.87,3600.0,132.995,133.3509,132.8862,133.3509,3600.0
2014-11-07 10:00:00,134.8,135.0,134.66,134.84,6000.0,133.2817,133.4795,133.1433,133.3213,6000.0
2014-11-07 10:05:00,135.15,135.41,134.46,135.41,12500.0,133.6278,133.8848,132.9455,133.8848,12500.0
2014-11-07 10:10:00,135.39,135.39,135.27,135.27,1200.0,133.8651,133.8651,133.7464,133.7464,1200.0
2014-11-07 10:15:00,135.24,135.24,134.84,134.91,9900.0,133.7168,133.7168,133.3213,133.3905,9900.0
2014-11-07 10:20:00,134.89,134.89,134.76,134.84,1000.0,133.3707,133.3707,133.2422,133.3213,1000.0
2014-11-07 10:25:00,134.8,134.8,134.8,134.8,200.0,133.2817,133.2817,133.2817,133.2817,200.0
2014-11-07 10:30:00,134.8,134.8,134.71,134.71,1500.0,133.2817,133.2817,133.1927,133.1927,1500.0
2014-11-07 10:35:00,134.96,135.39,134.96,135.39,3800.0,133.4399,133.8651,133.4399,133.8651,3800.0
2014-11-07 10:40:00,135.46,135.51,135.15,135.28,6300.0,133.9343,133.9837,133.6278,133.7563,6300.0
2014-11-07 10:45:00,135.42,135.57,135.42,135.57,1100.0,133.8947,134.043,133.8947,134.043,1100.0
2014-11-07 10:50:00,135.58,135.59,135.38,135.44,3600.0,134.0529,134.0628,133.8552,133.9145,3600.0
2014-11-07 10:55:00,135.49,135.7,135.44,135.44,3400.0,133.9639,134.1716,133.9145,133.9145,3400.0
2014-11-07 11:00:00,135.53,135.53,135.41,135.46,1700.0,134.0035,134.0035,133.8848,133.9343,1700.0
2014-11-07 11:05:00,135.46,135.59,134.95,135.07,35800.0,133.9343,134.0628,133.43,133.5487,35800.0
2014-11-07 11:10:00,135.07,135.2,134.93,135.2,1000.0,133.5487,133.6772,133.4103,133.6772,1000.0
2014-11-07 11:15:00,135.2,135.22,135.19,135.19,800.0,133.6772,133.697,133.6673,133.6673,800.0
2014-11-07 11:20:00,135.19,135.19,135.19,135.19,0.0,133.6673,133.6673,133.6673,133.6673,0.0
2014-11-07 11:25:00,135.39,135.52,135.32,135.49,3500.0,133.8651,133.9936,133.7959,133.9639,3500.0
2014-11-07 11:30:00,135.5,135.6,135.3,135.3,4400.0,133.9738,134.0727,133.7761,133.7761,4400.0
2014-11-07 11:35:00,135.3,135.3,135.25,135.25,1200.0,133.7761,133.7761,133.7266,133.7266,1200.0
2014-11-07 11:40:00,135.25,135.25,135.25,135.25,0.0,133.7266,133.7266,133.7266,133.7266,0.0
2014-11-07 11:45:00,135.44,135.5,135.37,135.4,2400.0,133.9145,133.9738,133.8453,133.875,2400.0
2014-11-07 11:50:00,135.49,135.54,135.44,135.49,2700.0,133.9639,134.0134,133.9145,133.9639,2700.0
2014-11-07 11:55:00,135.5,135.55,135.44,135.44,5300.0,133.9738,134.0233,133.9145,133.9145,5300.0
2014-11-07 12:00:00,135.54,135.62,135.4,135.4,7700.0,134.0134,134.0925,133.875,133.875,7700.0
2014-11-07 12:05:00,135.41,135.56,135.34,135.45,3600.0,133.8848,134.0332,133.8156,133.9244,3600.0
2014-11-07 12:10:00,135.5,135.54,135.46,135.46,4600.0,133.9738,134.0134,133.9343,133.9343,4600.0
2014-11-07 12:15:00,135.37,135.48,135.15,135.48,9000.0,133.8453,133.9541,133.6278,133.9541,9000.0
2014-11-07 12:20:00,135.48,135.49,135.38,135.38,2800.0,133.9541,133.9639,133.8552,133.8552,2800.0
2014-11-07 12:25:00,135.39,135.39,135.17,135.17,11000.0,133.8651,133.8651,133.6475,133.6475,11000.0
2014-11-07 12:30:00,135.24,135.24,134.81,135.0,28500.0,133.7168,133.7168,133.2916,133.4795,28500.0
2014-11-07 12:35:00,135.05,135.26,135.04,135.2,8100.0,133.5289,133.7365,133.519,133.6772,8100.0
2014-11-07 12:40:00,135.21,135.22,135.15,135.21,2200.0,133.6871,133.697,133.6278,133.6871,2200.0
2014-11-07 12:45:00,135.2,135.22,135.16,135.21,1400.0,133.6772,133.697,133.6377,133.6871,1400.0
2014-11-07 12:50:00,135.25,135.28,135.13,135.14,1800.0,133.7266,133.7563,133.608,133.6179,1800.0
2014-11-07 12:55:00,135.15,135.46,135.15,135.34,5200.0,133.6278,133.9343,133.6278,133.8156,5200.0
2014-11-07 13:00:00,135.37,135.37,135.2,135.2,2300.0,133.8453,133.8453,133.6772,133.6772,2300.0
2014-11-07 13:05:00,135.42,135.47,135.22,135.38,5700.0,133.8947,133.9442,133.697,133.8552,5700.0
2014-11-07 13:10:00,135.38,135.41,135.25,135.29,4700.0,133.8552,133.8848,133.7266,133.7662,4700.0
2014-11-07 13:15:00,135.32,135.45,135.32,135.44,1600.0,133.7959,133.9244,133.7959,133.9145,1600.0
2014-11-07 13:20:00,135.42,135.47,135.21,135.25,11200.0,133.8947,133.9442,133.6871,133.7266,11200.0
2014-11-07 13:25:00,135.25,135.28,135.22,135.26,3200.0,133.7266,133.7563,133.697,133.7365,3200.0
2014-11-07 13:30:00,135.28,135.5,135.28,135.42,5900.0,133.7563,133.9738,133.7563,133.8947,5900.0
2014-11-07 13:35:00,135.43,135.43,135.32,135.38,17000.0,133.9046,133.9046,133.7959,133.8552,17000.0
2014-11-07 13:40:00,135.35,135.36,135.26,135.27,6900.0,133.8255,133.8354,133.7365,133.7464,6900.0
2014-11-07 13:45:00,135.28,135.49,135.28,135.37,3700.0,133.7563,133.9639,133.7563,133.8453,3700.0
2014-11-07 13:50:00,135.39,135.48,135.35,135.41,1000.0,133.8651,133.9541,133.8255,133.8848,1000.0
2014-11-07 13:55:00,135.41,135.42,135.4,135.42,1000.0,133.8848,133.8947,133.875,133.8947,1000.0
2014-11-07 14:00:00,135.41,135.44,135.34,135.38,2800.0,133.8848,133.9145,133.8156,133.8552,2800.0
2014-11-07 14:05:00,135.4,135.52,135.4,135.4,3400.0,133.875,133.9936,133.875,133.875,3400.0
2014-11-07 14:10:00,135.39,135.42,135.26,135.28,2200.0,133.8651,133.8947,133.7365,133.7563,2200.0
2014-11-07 14:15:00,135.43,135.43,135.29,135.29,500.0,133.9046,133.9046,133.7662,133.7662,500.0
2014-11-07 14:20:00,135.42,135.44,135.25,135.3,2000.0,133.8947,133.9145,133.7266,133.7761,2000.0
2014-11-07 14:25:00,135.29,135.33,135.01,135.01,4100.0,133.7662,133.8057,133.4894,133.4894,4100.0
2014-11-07 14:30:00,135.03,135.06,134.67,134.79,6000.0,133.5091,133.5388,133.1532,133.2718,6000.0
2014-11-07 14:35:00,134.79,134.79,134.52,134.63,2000.0,133.2718,133.2718,133.0049,133.1136,2000.0
2014-11-07 14:40:00,134.65,134.68,134.5,134.59,2600.0,133.1334,133.1631,132.9851,133.0741,2600.0
2014-11-07 14:45:00,134.49,134.49,134.37,134.48,1900.0,132.9752,132.9752,132.8566,132.9653,1900.0
2014-11-07 14:50:00,134.41,134.48,134.32,134.32,3000.0,132.8961,132.9653,132.8071,132.8071,3000.0
2014-11-07 14:55:00,134.35,134.37,134.2,134.32,4000.0,132.8368,132.8566,132.6885,132.8071,4000.0
2014-11-07 15:00:00,134.16,134.59,134.14,134.59,2300.0,132.6489,133.0741,132.6292,133.0741,2300.0
2014-11-07 15:05:00,134.59,134.84,134.43,134.84,3400.0,133.0741,133.3213,132.9159,133.3213,3400.0
2014-11-07 15:10:00,134.84,135.02,134.79,134.85,7700.0,133.3213,133.4992,133.2718,133.3312,7700.0
2014-11-07 15:15:00,134.85,134.85,134.39,134.73,16000.0,133.3312,133.3312,132.8763,133.2125,16000.0
2014-11-07 15:20:00,134.78,134.89,134.78,134.87,2200.0,133.2619,133.3707,133.2619,133.3509,2200.0
2014-11-07 15:25:00,134.88,134.88,134.61,134.7,4300.0,133.3608,133.3608,133.0939,133.1828,4300.0
2014-11-07 15:30:00,134.7,134.72,134.56,134.66,5200.0,133.1828,133.2026,133.0444,133.1433,5200.0
2014-11-07 15:35:00,134.71,134.8,134.65,134.65,4200.0,133.1927,133.2817,133.1334,133.1334,4200.0
2014-11-07 15:40:00,134.66,134.93,134.66,134.93,4800.0,133.1433,133.4103,133.1433,133.4103,4800.0
2014-11-07 15:45:00,135.0,135.14,134.96,134.99,7800.0,133.4795,133.6179,133.4399,133.4696,7800.0
2014-11-07 15:50:00,135.0,135.04,134.97,135.02,7700.0,133.4795,133.519,133.4498,133.4992,7700.0
2014-11-07 15:55:00,135.02,135.17,134.67,134.67,19500.0,133.4992,133.6475,133.1532,133.1532,19500.0
2014-11-10 09:30:00,135.25,135.25,134.07,134.07,2400.0,133.7266,133.7266,132.5599,132.5599,2400.0
2014-11-10 09:35:00,134.07,134.07,134.07,134.07,0.0,132.5599,132.5599,132.5599,132.5599,0.0
2014-11-10 09:40:00,135.15,135.15,134.6,134.6,200.0,133.6278,133.6278,133.084,133.084,200.0
2014-11-10 09:45:00,135.32,135.46,135.13,135.13,400.0,133.7959,133.9343,133.608,133.608,400.0
2014-11-10 09:50:00,135.64,136.17,135.48,135.73,3900.0,134.1123,134.6363,133.9541,134.2012,3900.0
2014-11-10 09:55:00,135.76,135.8,135.76,135.79,800.0,134.2309,134.2705,134.2309,134.2606,800.0
2014-11-10 10:00:00,136.0,136.2,135.8,135.97,4400.0,134.4682,134.6659,134.2705,134.4385,4400.0
2014-11-10 10:05:00,135.8,135.82,135.74,135.82,1100.0,134.2705,134.2902,134.2111,134.2902,1100.0
2014-11-10 10:10:00,136.04,136.12,135.84,136.06,1800.0,134.5078,134.5868,134.31,134.5275,1800.0
2014-11-10 10:15:00,135.95,135.99,135.66,135.7,1300.0,134.4188,134.4583,134.132,134.1716,1300.0
2014-11-10 10:20:00,135.43,135.49,135.43,135.49,300.0,133.9046,133.9639,133.9046,133.9639,300.0
2014-11-10 10:25:00,135.59,135.59,135.25,135.25,800.0,134.0628,134.0628,133.7266,133.7266,800.0
2014-11-10 10:30:00,135.6,135.6,135.6,135.6,100.0,134.0727,134.0727,134.0727,134.0727,100.0
2014-11-10 10:35:00,135.53,135.73,135.39,135.49,1100.0,134.0035,134.2012,133.8651,133.9639,1100.0
2014-11-10 10:40:00,135.67,135.72,135.56,135.65,3000.0,134.1419,134.1914,134.0332,134.1221,3000.0
2014-11-10 10:45:00,135.66,136.18,135.61,136.18,1000.0,134.132,134.6462,134.0826,134.6462,1000.0
2014-11-10 10:50:00,136.27,136.66,136.13,136.66,3300.0,134.7352,135.1208,134.5967,135.1208,3300.0
2014-11-10 10:55:00,136.6,136.6,136.47,136.56,1300.0,135.0614,135.0614,134.9329,135.0219,1300.0
2014-11-10 11:00:00,136.37,136.44,136.07,136.27,3300.0,134.834,134.9032,134.5374,134.7352,3300.0
2014-11-10 11:05:00,136.3,136.53,135.98,136.19,9400.0,134.7648,134.9922,134.4484,134.6561,9400.0
2014-11-10 11:10:00,136.27,136.28,135.82,135.82,3600.0,134.7352,134.745,134.2902,134.2902,3600.0
2014-11-10 11:15:00,135.74,135.99,135.74,135.86,700.0,134.2111,134.4583,134.2111,134.3298,700.0
2014-11-10 11:20:00,135.98,135.98,135.84,135.88,3000.0,134.4484,134.4484,134.31,134.3496,3000.0
2014-11-10 11:25:00,135.89,135.98,135.82,135.88,8700.0,134.3594,134.4484,134.2902,134.3496,8700.0
2014-11-10 11:30:00,135.89,136.06,135.87,135.98,14400.0,134.3594,134.5275,134.3397,134.4484,14400.0
2014-11-10 11:35:00,135.94,136.06,135.68,135.72,10800.0,134.4089,134.5275,134.1518,134.1914,10800.0
2014-11-10 11:40:00,135.81,135.81,135.54,135.81,2500.0,134.2803,134.2803,134.0134,134.2803,2500.0
2014-11-10 11:45:00,135.7,135.86,135.63,135.8,3700.0,134.1716,134.3298,134.1024,134.2705,3700.0
2014-11-10 11:50:00,135.85,136.12,135.85,136.12,8300.0,134.3199,134.5868,134.3199,134.5868,8300.0
2014-11-10 11:55:00,136.08,136.1,135.88,135.94,2600.0,134.5473,134.5671,134.3496,134.4089,2600.0
2014-11-10 12:00:00,136.05,136.25,136.03,136.25,1000.0,134.5176,134.7154,134.4979,134.7154,1000.0
2014-11-10 12:05:00,136.08,136.34,136.04,136.13,30400.0,134.5473,134.8044,134.5078,134.5967,30400.0
2014-11-10 12:10:00,136.13,136.13,135.55,135.86,8000.0,134.5967,134.5967,134.0233,134.3298,8000.0
2014-11-10 12:15:00,136.0,136.2,136.0,136.16,4000.0,134.4682,134.6659,134.4682,134.6264,4000.0
2014-11-10 12:20:00,136.18,136.38,135.95,136.38,7300.0,134.6462,134.8439,134.4188,134.8439,7300.0
2014-11-10 12:25:00,136.33,136.41,136.18,136.37,28500.0,134.7945,134.8736,134.6462,134.834,28500.0
2014-11-10 12:30:00,136.36,136.38,136.34,136.34,900.0,134.8241,134.8439,134.8044,134.8044,900.0
2014-11-10 12:35:00,136.44,136.48,136.35,136.36,1700.0,134.9032,134.9428,134.8143,134.8241,1700.0
2014-11-10 12:40:00,136.36,136.49,136.3,136.34,2100.0,134.8241,134.9527,134.7648,134.8044,2100.0
2014-11-10 12:45:00,136.34,136.36,136.3,136.36,300.0,134.8044,134.8241,134.7648,134.8241,300.0
2014-11-10 12:50:00,136.35,136.44,136.28,136.35,3000.0,134.8143,134.9032,134.745,134.8143,3000.0
2014-11-10 12:55:00,136.52,136.52,136.2,136.36,6800.0,134.9823,134.9823,134.6659,134.8241,6800.0
2014-11-10 13:00:00,136.35,136.4,136.24,136.35,1900.0,134.8143,134.8637,134.7055,134.8143,1900.0
2014-11-10 13:05:00,136.29,136.49,136.25,136.45,7100.0,134.7549,134.9527,134.7154,134.9131,7100.0
2014-11-10 13:10:00,136.35,136.44,136.3,136.3,1800.0,134.8143,134.9032,134.7648,134.7648,1800.0
2014-11-10 13:15:00,136.33,136.41,136.29,136.3,4200.0,134.7945,134.8736,134.7549,134.7648,4200.0
2014-11-10 13:20:00,136.35,136.39,136.25,136.32,3100.0,134.8143,134.8538,134.7154,134.7846,3100.0
2014-11-10 13:25:00,136.37,136.75,136.31,136.66,11500.0,134.834,135.2098,134.7747,135.1208,11500.0
2014-11-10 13:30:00,136.74,136.81,136.66,136.71,1800.0,135.1999,135.2691,135.1208,135.1702,1800.0
2014-11-10 13:35:00,136.76,136.78,136.63,136.78,600.0,135.2196,135.2394,135.0911,135.2394,600.0
2014-11-10 13:40:00,136.72,136.72,136.51,136.51,5900.0,135.1801,135.1801,134.9725,134.9725,5900.0
2014-11-10 13:45:00,136.59,136.6,136.56,136.56,500.0,135.0516,135.0614,135.0219,135.0219,500.0
2014-11-10 13:50:00,136.59,136.59,136.55,136.59,800.0,135.0516,135.0516,135.012,135.0516,800.0
2014-11-10 13:55:00,136.58,136.6,136.37,136.54,8000.0,135.0417,135.0614,134.834,135.0021,8000.0
2014-11-10 14:00:00,136.59,136.6,136.5,136.51,3100.0,135.0516,135.0614,134.9626,134.9725,3100.0
2014-11-10 14:05:00,136.53,136.6,136.5,136.6,700.0,134.9922,135.0614,134.9626,135.0614,700.0
2014-11-10 14:10:00,136.6,136.6,136.53,136.54,1400.0,135.0614,135.0614,134.9922,135.0021,1400.0
2014-11-10 14:15:00,136.57,136.64,136.56,136.61,3500.0,135.0318,135.101,135.0219,135.0713,3500.0
2014-11-10 14:20:00,136.68,136.85,136.59,136.59,7000.0,135.1405,135.3086,135.0516,135.0516,7000.0
2014-11-10 14:25:00,136.52,136.54,136.5,136.54,700.0,134.9823,135.0021,134.9626,135.0021,700.0
2014-11-10 14:30:00,136.57,136.6,136.45,136.5,2900.0,135.0318,135.0614,134.9131,134.9626,2900.0
2014-11-10 14:35:00,136.5,136.54,136.45,136.46,9100.0,134.9626,135.0021,134.9131,134.923,9100.0
2014-11-10 14:40:00,136.46,136.46,136.2,136.26,17500.0,134.923,134.923,134.6659,134.7253,17500.0
2014-11-10 14:45:00,136.25,136.34,136.21,136.22,12600.0,134.7154,134.8044,134.6758,134.6857,12600.0
2014-11-10 14:50:00,136.2,136.34,136.15,136.31,1100.0,134.6659,134.8044,134.6165,134.7747,1100.0
2014-11-10 14:55:00,136.27,136.47,136.27,136.36,5800.0,134.7352,134.9329,134.7352,134.8241,5800.0
2014-11-10 15:00:00,136.45,136.53,136.35,136.35,2100.0,134.9131,134.9922,134.8143,134.8143,2100.0
2014-11-10 15:05:00,136.4,136.44,136.26,136.38,2400.0,134.8637,134.9032,134.7253,134.8439,2400.0
2014-11-10 15:10:00,136.31,136.42,136.31,136.35,2000.0,134.7747,134.8835,134.7747,134.8143,2000.0
2014-11-10 15:15:00,136.37,136.4,136.25,136.25,2900.0,134.834,134.8637,134.7154,134.7154,2900.0
2014-11-10 15:20:00,136.23,136.31,136.19,136.2,18200.0,134.6956,134.7747,134.6561,134.6659,18200.0
2014-11-10 15:25:00,136.16,136.22,136.11,136.15,1700.0,134.6264,134.6857,134.577,134.6165,1700.0
2014-11-10 15:30:00,136.09,136.2,136.06,136.18,1600.0,134.5572,134.6659,134.5275,134.6462,1600.0
2014-11-10 15:35:00,136.23,136.24,136.03,136.17,12100.0,134.6956,134.7055,134.4979,134.6363,12100.0
2014-11-10 15:40:00,136.21,136.23,136.19,136.22,8200.0,134.6758,134.6956,134.6561,134.6857,8200.0
2014-11-10 15:45:00,136.19,136.25,136.19,136.24,5100.0,134.6561,134.7154,134.6561,134.7055,5100.0
2014-11-10 15:50:00,136.27,136.3,136.18,136.22,12500.0,134.7352,134.7648,134.6462,134.6857,12500.0
2014-11-10 15:55:00,136.19,136.58,136.19,136.54,36200.0,134.6561,135.0417,134.6561,135.0021,36200.0
2014-11-11 09:30:00,136.34,137.3,135.51,135.71,11300.0,134.8044,135.7536,133.9837,134.1815,11300.0
2014-11-11 09:35:00,135.81,136.3,135.81,136.3,200.0,134.2803,134.7648,134.2803,134.7648,200.0
2014-11-11 09:40:00,135.9,135.9,134.74,134.8,2800.0,134.3693,134.3693,133.2224,133.2817,2800.0
2014-11-11 09:45:00,135.07,135.21,134.18,134.19,7200.0,133.5487,133.6871,132.6687,132.6786,7200.0
2014-11-11 09:50:00,134.38,135.92,134.38,135.7,7600.0,132.8664,134.3891,132.8664,134.1716,7600.0
2014-11-11 09:55:00,135.57,136.0,135.44,135.61,5000.0,134.043,134.4682,133.9145,134.0826,5000.0
2014-11-11 10:00:00,135.78,135.78,135.62,135.66,1800.0,134.2507,134.2507,134.0925,134.132,1800.0
2014-11-11 10:05:00,135.63,135.63,135.32,135.47,27300.0,134.1024,134.1024,133.7959,133.9442,27300.0
2014-11-11 10:10:00,135.31,135.45,135.3,135.3,800.0,133.786,133.9244,133.7761,133.7761,800.0
2014-11-11 10:15:00,135.26,135.29,135.16,135.29,2000.0,133.7365,133.7662,133.6377,133.7662,2000.0
2014-11-11 10:20:00,135.45,135.46,135.29,135.29,12900.0,133.9244,133.9343,133.7662,133.7662,12900.0
2014-11-11 10:25:00,135.29,135.39,135.28,135.34,1200.0,133.7662,133.8651,133.7563,133.8156,1200.0
2014-11-11 10:30:00,135.44,135.44,135.17,135.36,4500.0,133.9145,133.9145,133.6475,133.8354,4500.0
2014-11-11 10:35:00,135.35,135.53,135.35,135.44,600.0,133.8255,134.0035,133.8255,133.9145,600.0
2014-11-11 10:40:00,135.37,135.7,135.37,135.67,12300.0,133.8453,134.1716,133.8453,134.1419,12300.0
2014-11-11 10:45:00,135.86,136.12,135.86,135.93,2300.0,134.3298,134.5868,134.3298,134.399,2300.0
2014-11-11 10:50:00,135.88,136.04,135.86,135.86,2000.0,134.3496,134.5078,134.3298,134.3298,2000.0
2014-11-11 10:55:00,136.0,136.0,135.99,136.0,1700.0,134.4682,134.4682,134.4583,134.4682,1700.0
2014-11-11 11:00:00,136.04,136.04,135.46,135.53,5100.0,134.5078,134.5078,133.9343,134.0035,5100.0
2014-11-11 11:05:00,135.53,135.65,135.36,135.64,7000.0,134.0035,134.1221,133.8354,134.1123,7000.0
2014-11-11 11:10:00,135.65,135.65,135.52,135.56,1600.0,134.1221,134.1221,133.9936,134.0332,1600.0
2014-11-11 11:15:00,135.47,135.53,135.37,135.45,124500.0,133.9442,134.0035,133.8453,133.9244,124500.0
2014-11-11 11:20:00,135.49,135.49,135.31,135.31,1800.0,133.9639,133.9639,133.786,133.786,1800.0
2014-11-11 11:25:00,135.41,135.58,135.17,135.17,14900.0,133.8848,134.0529,133.6475,133.6475,14900.0
2014-11-11 11:30:00,135.16,135.28,135.13,135.2,6100.0,133.6377,133.7563,133.608,133.6772,6100.0
2014-11-11 11:35:00,135.21,135.21,134.11,134.11,23200.0,133.6871,133.6871,132.5995,132.5995,23200.0
2014-11-11 11:40:00,134.36,134.36,133.84,133.87,6000.0,132.8467,132.8467,132.3325,132.3622,6000.0
2014-11-11 11:45:00,133.87,134.01,133.83,133.83,3400.0,132.3622,132.5006,132.3226,132.3226,3400.0
2014-11-11 11:50:00,133.83,133.92,133.38,133.4,6300.0,132.3226,132.4116,131.8777,131.8975,6300.0
2014-11-11 11:55:00,133.36,133.66,133.3,133.32,4300.0,131.8579,132.1546,131.7986,131.8184,4300.0
2014-11-11 12:00:00,133.31,133.36,133.13,133.36,6700.0,131.8085,131.8579,131.6305,131.8579,6700.0
2014-11-11 12:05:00,133.43,133.5,133.34,133.34,1100.0,131.9271,131.9964,131.8382,131.8382,1100.0
2014-11-11 12:10:00,133.44,133.67,133.44,133.67,1500.0,131.937,132.1644,131.937,132.1644,1500.0
2014-11-11 12:15:00,133.78,133.78,133.78,133.78,400.0,132.2732,132.2732,132.2732,132.2732,400.0
2014-11-11 12:20:00,133.79,134.14,133.77,133.9,8000.0,132.2831,132.6292,132.2633,132.3919,8000.0
2014-11-11 12:25:00,134.0,134.12,133.89,134.0,4000.0,132.4907,132.6094,132.382,132.4907,4000.0
2014-11-11 12:30:00,134.0,134.01,133.87,133.87,3300.0,132.4907,132.5006,132.3622,132.3622,3300.0
2014-11-11 12:35:00,134.0,134.03,133.91,133.98,4400.0,132.4907,132.5204,132.4017,132.471,4400.0
2014-11-11 12:40:00,134.0,134.06,133.92,134.0,5200.0,132.4907,132.5501,132.4116,132.4907,5200.0
2014-11-11 12:45:00,133.98,134.04,133.93,133.93,4200.0,132.471,132.5303,132.4215,132.4215,4200.0
2014-11-11 12:50:00,133.96,134.08,133.96,134.01,9500.0,132.4512,132.5698,132.4512,132.5006,9500.0
2014-11-11 12:55:00,134.0,134.13,133.99,134.01,13700.0,132.4907,132.6193,132.4808,132.5006,13700.0
2014-11-11 13:00:00,134.01,134.06,133.97,134.04,7200.0,132.5006,132.5501,132.4611,132.5303,7200.0
2014-11-11 13:05:00,134.03,134.06,133.92,134.03,6100.0,132.5204,132.5501,132.4116,132.5204,6100.0
2014-11-11 13:10:00,134.03,134.13,133.77,133.77,8300.0,132.5204,132.6193,132.2633,132.2633,8300.0
2014-11-11 13:15:00,133.78,133.83,133.78,133.83,500.0,132.2732,132.3226,132.2732,132.3226,500.0
2014-11-11 13:20:00,133.76,133.79,133.65,133.79,2500.0,132.2534,132.2831,132.1447,132.2831,2500.0
2014-11-11 13:25:00,133.91,133.91,133.72,133.72,1000.0,132.4017,132.4017,132.2139,132.2139,1000.0
2014-11-11 13:30:00,133.78,133.83,133.63,133.83,4400.0,132.2732,132.3226,132.1249,132.3226,4400.0
2014-11-11 13:35:00,133.98,133.99,133.86,133.99,900.0,132.471,132.4808,132.3523,132.4808,900.0
2014-11-11 13:40:00,133.93,134.08,133.88,133.9,7100.0,132.4215,132.5698,132.3721,132.3919,7100.0
2014-11-11 13:45:00,133.99,134.05,133.9,133.99,2500.0,132.4808,132.5402,132.3919,132.4808,2500.0
2014-11-11 13:50:00,134.0,134.01,133.95,134.01,1000.0,132.4907,132.5006,132.4413,132.5006,1000.0
2014-11-11 13:55:00,134.0,134.02,133.95,133.95,3800.0,132.4907,132.5105,132.4413,132.4413,3800.0
2014-11-11 14:00:00,133.99,133.99,133.8,133.81,5700.0,132.4808,132.4808,132.293,132.3029,5700.0
2014-11-11 14:05:00,133.83,133.85,133.8,133.83,8400.0,132.3226,132.3424,132.293,132.3226,8400.0
2014-11-11 14:10:00,133.84,133.85,133.73,133.76,4900.0,132.3325,132.3424,132.2238,132.2534,4900.0
2014-11-11 14:15:00,133.86,133.9,133.81,133.81,3200.0,132.3523,132.3919,132.3029,132.3029,3200.0
2014-11-11 14:20:00,133.74,133.74,133.56,133.64,4800.0,132.2337,132.2337,132.0557,132.1348,4800.0
2014-11-11 14:25:00,133.61,133.61,133.46,133.51,1400.0,132.1051,132.1051,131.9568,132.0062,1400.0
2014-11-11 14:30:00,133.55,133.68,133.44,133.58,2300.0,132.0458,132.1743,131.937,132.0755,2300.0
2014-11-11 14:35:00,133.59,133.67,133.53,133.67,800.0,132.0853,132.1644,132.026,132.1644,800.0
2014-11-11 14:40:00,133.63,133.74,133.53,133.74,2700.0,132.1249,132.2337,132.026,132.2337,2700.0
2014-11-11 14:45:00,133.81,134.67,133.8,134.67,94000.0,132.3029,133.1532,132.293,133.1532,94000.0
2014-11-11 14:50:00,134.71,134.71,134.32,134.48,17200.0,133.1927,133.1927,132.8071,132.9653,17200.0
2014-11-11 14:55:00,134.48,134.65,134.43,134.5,52800.0,132.9653,133.1334,132.9159,132.9851,52800.0
2014-11-11 15:00:00,134.73,134.91,134.73,134.76,62000.0,133.2125,133.3905,133.2125,133.2422,62000.0
2014-11-11 15:05:00,134.76,134.84,134.7,134.75,9900.0,133.2422,133.3213,133.1828,133.2323,9900.0
2014-11-11 15:10:00,134.75,134.93,134.75,134.86,85600.0,133.2323,133.4103,133.2323,133.341,85600.0
2014-11-11 15:15:00,134.84,135.34,134.84,135.23,6000.0,133.3213,133.8156,133.3213,133.7069,6000.0
2014-11-11 15:20:00,135.15,135.51,135.1,135.47,7000.0,133.6278,133.9837,133.5783,133.9442,7000.0
2014-11-11 15:25:00,135.47,135.59,135.31,135.33,5700.0,133.9442,134.0628,133.786,133.8057,5700.0
2014-11-11 15:30:00,135.4,135.71,135.38,135.59,7100.0,133.875,134.1815,133.8552,134.0628,7100.0
2014-11-11 15:35:00,135.61,135.93,135.54,135.69,8500.0,134.0826,134.399,134.0134,134.1617,8500.0
2014-11-11 15:40:00,135.75,136.19,135.64,135.64,8900.0,134.221,134.6561,134.1123,134.1123,8900.0
2014-11-11 15:45:00,135.52,135.52,135.03,135.11,13800.0,133.9936,133.9936,133.5091,133.5882,13800.0
2014-11-11 15:50:00,135.02,135.4,134.99,135.07,19200.0,133.4992,133.875,133.4696,133.5487,19200.0
2014-11-11 15:55:00,135.14,135.27,134.8,134.91,32100.0,133.6179,133.7464,133.2817,133.3905,32100.0
2014-11-12 09:30:00,135.03,135.03,134.22,134.27,1700.0,133.5091,133.5091,132.7082,132.7577,1700.0
2014-11-12 09:35:00,134.56,134.56,134.56,134.56,100.0,133.0444,133.0444,133.0444,133.0444,100.0
2014-11-12 09:40:00,134.56,134.97,134.35,134.35,2100.0,133.0444,133.4498,132.8368,132.8368,2100.0
2014-11-12 09:45:00,134.84,134.84,134.49,134.77,1800.0,133.3213,133.3213,132.9752,133.2521,1800.0
2014-11-12 09:50:00,135.26,135.49,135.26,135.49,200.0,133.7365,133.9639,133.7365,133.9639,200.0
2014-11-12 09:55:00,135.69,135.69,134.45,134.45,2500.0,134.1617,134.1617,132.9357,132.9357,2500.0
2014-11-12 10:00:00,134.87,134.93,134.87,134.93,900.0,133.3509,133.4103,133.3509,133.4103,900.0
2014-11-12 10:05:00,135.33,135.75,135.2,135.29,2600.0,133.8057,134.221,133.6772,133.7662,2600.0
2014-11-12 10:10:00,135.62,135.79,135.31,135.56,3600.0,134.0925,134.2606,133.786,134.0332,3600.0
2014-11-12 10:15:00,135.44,135.67,135.44,135.64,1800.0,133.9145,134.1419,133.9145,134.1123,1800.0
2014-11-12 10:20:00,135.64,135.64,135.64,135.64,0.0,134.1123,134.1123,134.1123,134.1123,0.0
2014-11-12 10:25:00,135.87,136.26,135.87,135.9,2700.0,134.3397,134.7253,134.3397,134.3693,2700.0
2014-11-12 10:30:00,135.9,136.0,135.9,135.97,800.0,134.3693,134.4682,134.3693,134.4385,800.0
2014-11-12 10:35:00,135.88,136.06,135.88,136.06,1400.0,134.3496,134.5275,134.3496,134.5275,1400.0
2014-11-12 10:40:00,135.9,136.06,135.88,135.91,1300.0,134.3693,134.5275,134.3496,134.3792,1300.0
2014-11-12 10:45:00,135.91,135.91,135.91,135.91,0.0,134.3792,134.3792,134.3792,134.3792,0.0
2014-11-12 10:50:00,135.86,135.97,135.86,135.96,2700.0,134.3298,134.4385,134.3298,134.4287,2700.0
2014-11-12 10:55:00,135.98,136.08,135.49,135.49,15000.0,134.4484,134.5473,133.9639,133.9639,15000.0
2014-11-12 11:00:00,135.26,135.48,134.93,135.31,9700.0,133.7365,133.9541,133.4103,133.786,9700.0
2014-11-12 11:05:00,135.25,135.25,135.16,135.17,500.0,133.7266,133.7266,133.6377,133.6475,500.0
2014-11-12 11:10:00,135.28,135.33,135.28,135.33,200.0,133.7563,133.8057,133.7563,133.8057,200.0
2014-11-12 11:15:00,135.35,135.35,135.35,135.35,200.0,133.8255,133.8255,133.8255,133.8255,200.0
2014-11-12 11:20:00,135.39,136.21,135.2,135.98,6900.0,133.8651,134.6758,133.6772,134.4484,6900.0
2014-11-12 11:25:00,136.05,136.44,136.01,136.3,10200.0,134.5176,134.9032,134.4781,134.7648,10200.0
2014-11-12 11:30:00,136.24,136.24,136.24,136.24,400.0,134.7055,134.7055,134.7055,134.7055,400.0
2014-11-12 11:35:00,136.25,136.25,136.25,136.25,200.0,134.7154,134.7154,134.7154,134.7154,200.0
2014-11-12 11:40:00,136.39,136.41,136.22,136.26,600.0,134.8538,134.8736,134.6857,134.7253,600.0
2014-11-12 11:45:00,136.48,136.48,136.44,136.44,300.0,134.9428,134.9428,134.9032,134.9032,300.0
2014-11-12 11:50:00,136.4,136.5,136.11,136.16,2300.0,134.8637,134.9626,134.577,134.6264,2300.0
2014-11-12 11:55:00,136.08,136.24,136.08,136.24,500.0,134.5473,134.7055,134.5473,134.7055,500.0
2014-11-12 12:00:00,136.06,136.13,135.64,136.09,7500.0,134.5275,134.5967,134.1123,134.5572,7500.0
2014-11-12 12:05:00,135.95,136.17,135.75,135.89,10700.0,134.4188,134.6363,134.221,134.3594,10700.0
2014-11-12 12:10:00,136.06,136.08,135.79,135.89,3600.0,134.5275,134.5473,134.2606,134.3594,3600.0
2014-11-12 12:15:00,135.61,135.72,135.59,135.62,1900.0,134.0826,134.1914,134.0628,134.0925,1900.0
2014-11-12 12:20:00,135.67,135.85,135.67,135.85,1600.0,134.1419,134.3199,134.1419,134.3199,1600.0
2014-11-12 12:25:00,135.83,135.83,135.7,135.77,800.0,134.3001,134.3001,134.1716,134.2408,800.0
2014-11-12 12:30:00,135.85,135.89,135.68,135.69,2200.0,134.3199,134.3594,134.1518,134.1617,2200.0
2014-11-12 12:35:00,135.7,135.88,135.7,135.85,900.0,134.1716,134.3496,134.1716,134.3199,900.0
2014-11-12 12:40:00,135.71,135.95,135.71,135.89,3300.0,134.1815,134.4188,134.1815,134.3594,3300.0
2014-11-12 12:45:00,135.98,136.27,135.85,136.26,2300.0,134.4484,134.7352,134.3199,134.7253,2300.0
2014-11-12 12:50:00,136.28,136.29,136.19,136.19,500.0,134.745,134.7549,134.6561,134.6561,500.0
2014-11-12 12:55:00,136.3,136.37,136.11,136.37,2000.0,134.7648,134.834,134.577,134.834,2000.0
2014-11-12 13:00:00,136.37,136.38,136.31,136.31,800.0,134.834,134.8439,134.7747,134.7747,800.0
2014-11-12 13:05:00,136.38,136.38,136.29,136.29,800.0,134.8439,134.8439,134.7549,134.7549,800.0
2014-11-12 13:10:00,136.39,136.44,136.29,136.43,1500.0,134.8538,134.9032,134.7549,134.8934,1500.0
2014-11-12 13:15:00,136.49,136.49,136.33,136.47,1500.0,134.9527,134.9527,134.7945,134.9329,1500.0
2014-11-12 13:20:00,136.4,136.46,136.28,136.28,1900.0,134.8637,134.923,134.745,134.745,1900.0
2014-11-12 13:25:00,136.27,136.39,136.27,136.29,1800.0,134.7352,134.8538,134.7352,134.7549,1800.0
2014-11-12 13:30:00,136.29,136.46,136.29,136.31,1500.0,134.7549,134.923,134.7549,134.7747,1500.0
2014-11-12 13:35:00,136.31,136.36,136.09,136.16,9700.0,134.7747,134.8241,134.5572,134.6264,9700.0
2014-11-12 13:40:00,136.14,136.22,136.14,136.21,2500.0,134.6066,134.6857,134.6066,134.6758,2500.0
2014-11-12 13:45:00,136.15,136.15,135.86,135.97,4700.0,134.6165,134.6165,134.3298,134.4385,4700.0
2014-11-12 13:50:00,135.99,135.99,135.73,135.78,3300.0,134.4583,134.4583,134.2012,134.2507,3300.0
2014-11-12 13:55:00,135.64,135.8,135.58,135.67,4000.0,134.1123,134.2705,134.0529,134.1419,4000.0
2014-11-12 14:00:00,135.51,135.7,135.51,135.55,2000.0,133.9837,134.1716,133.9837,134.0233,2000.0
2014-11-12 14:05:00,135.46,135.47,135.39,135.39,2800.0,133.9343,133.9442,133.8651,133.8651,2800.0
2014-11-12 14:10:00,135.36,135.45,135.36,135.39,1800.0,133.8354,133.9244,133.8354,133.8651,1800.0
2014-11-12 14:15:00,135.4,135.63,135.28,135.28,4700.0,133.875,134.1024,133.7563,133.7563,4700.0
2014-11-12 14:20:00,135.3,135.39,135.25,135.25,400.0,133.7761,133.8651,133.7266,133.7266,400.0
2014-11-12 14:25:00,135.3,135.47,135.25,135.28,2100.0,133.7761,133.9442,133.7266,133.7563,2100.0
2014-11-12 14:30:00,135.31,135.47,135.31,135.42,1500.0,133.786,133.9442,133.786,133.8947,1500.0
2014-11-12 14:35:00,135.48,135.51,135.28,135.28,2100.0,133.9541,133.9837,133.7563,133.7563,2100.0
2014-11-12 14:40:00,135.28,135.36,135.05,135.05,2300.0,133.7563,133.8354,133.5289,133.5289,2300.0
2014-11-12 14:45:00,135.05,135.13,134.49,134.56,4500.0,133.5289,133.608,132.9752,133.0444,4500.0
2014-11-12 14:50:00,134.57,134.57,134.26,134.39,4900.0,133.0543,133.0543,132.7478,132.8763,4900.0
2014-11-12 14:55:00,134.38,134.6,134.38,134.6,2300.0,132.8664,133.084,132.8664,133.084,2300.0
2014-11-12 15:00:00,134.52,134.55,134.36,134.38,2900.0,133.0049,133.0345,132.8467,132.8664,2900.0
2014-11-12 15:05:00,134.48,134.6,134.27,134.42,5600.0,132.9653,133.084,132.7577,132.906,5600.0
2014-11-12 15:10:00,134.48,134.51,134.31,134.31,2500.0,132.9653,132.995,132.7972,132.7972,2500.0
2014-11-12 15:15:00,134.4,134.52,134.31,134.41,3900.0,132.8862,133.0049,132.7972,132.8961,3900.0
2014-11-12 15:20:00,134.49,134.49,134.3,134.31,1900.0,132.9752,132.9752,132.7873,132.7972,1900.0
2014-11-12 15:25:00,134.43,134.63,134.43,134.63,2600.0,132.9159,133.1136,132.9159,133.1136,2600.0
2014-11-12 15:30:00,134.9,135.17,134.9,135.05,1200.0,133.3806,133.6475,133.3806,133.5289,1200.0
2014-11-12 15:35:00,134.91,135.3,134.91,135.3,2000.0,133.3905,133.7761,133.3905,133.7761,2000.0
2014-11-12 15:40:00,135.29,135.62,135.29,135.52,2000.0,133.7662,134.0925,133.7662,133.9936,2000.0
2014-11-12 15:45:00,135.54,135.59,135.5,135.59,2700.0,134.0134,134.0628,133.9738,134.0628,2700.0
2014-11-12 15:50:00,135.6,135.74,135.25,135.25,4400.0,134.0727,134.2111,133.7266,133.7266,4400.0
2014-11-12 15:55:00,135.24,135.65,135.23,135.52,11900.0,133.7168,134.1221,133.7069,133.9936,11900.0
2014-11-13 09:30:00,135.16,135.81,135.16,135.59,1000.0,133.6377,134.2803,133.6377,134.0628,1000.0
2014-11-13 09:35:00,135.58,135.58,135.04,135.18,3600.0,134.0529,134.0529,133.519,133.6574,3600.0
2014-11-13 09:40:00,135.36,135.39,135.31,135.39,700.0,133.8354,133.8651,133.786,133.8651,700.0
2014-11-13 09:45:00,135.81,135.96,135.59,135.96,500.0,134.2803,134.4287,134.0628,134.4287,500.0
2014-11-13 09:50:00,135.92,135.92,135.92,135.92,100.0,134.3891,134.3891,134.3891,134.3891,100.0
2014-11-13 09:55:00,135.62,135.93,135.5,135.73,1400.0,134.0925,134.399,133.9738,134.2012,1400.0
2014-11-13 10:00:00,135.56,135.92,135.5,135.59,400.0,134.0332,134.3891,133.9738,134.0628,400.0
2014-11-13 10:05:00,135.62,135.79,135.62,135.63,900.0,134.0925,134.2606,134.0925,134.1024,900.0
2014-11-13 10:10:00,135.8,135.94,135.75,135.77,1700.0,134.2705,134.4089,134.221,134.2408,1700.0
2014-11-13 10:15:00,135.83,135.84,135.72,135.73,700.0,134.3001,134.31,134.1914,134.2012,700.0
2014-11-13 10:20:00,135.74,135.92,135.4,135.91,7000.0,134.2111,134.3891,133.875,134.3792,7000.0
2014-11-13 10:25:00,135.9,135.98,135.74,135.98,2100.0,134.3693,134.4484,134.2111,134.4484,2100.0
2014-11-13 10:30:00,135.86,136.09,135.8,135.95,2900.0,134.3298,134.5572,134.2705,134.4188,2900.0
2014-11-13 10:35:00,135.99,136.02,135.7,135.72,2200.0,134.4583,134.488,134.1716,134.1914,2200.0
2014-11-13 10:40:00,135.66,135.66,135.32,135.32,900.0,134.132,134.132,133.7959,133.7959,900.0
2014-11-13 10:45:00,135.19,135.19,134.66,134.66,1200.0,133.6673,133.6673,133.1433,133.1433,1200.0
2014-11-13 10:50:00,134.62,134.84,134.51,134.79,700.0,133.1037,133.3213,132.995,133.2718,700.0
2014-11-13 10:55:00,134.62,134.62,134.32,134.32,900.0,133.1037,133.1037,132.8071,132.8071,900.0
2014-11-13 11:00:00,134.13,134.13,133.75,134.02,3600.0,132.6193,132.6193,132.2435,132.5105,3600.0
2014-11-13 11:05:00,133.9,133.92,133.31,133.47,4000.0,132.3919,132.4116,131.8085,131.9667,4000.0
2014-11-13 11:10:00,133.48,133.87,133.48,133.87,2100.0,131.9766,132.3622,131.9766,132.3622,2100.0
2014-11-13 11:15:00,133.94,133.94,133.39,133.77,31200.0,132.4314,132.4314,131.8876,132.2633,31200.0
2014-11-13 11:20:00,133.65,133.93,133.56,133.93,3800.0,132.1447,132.4215,132.0557,132.4215,3800.0
2014-11-13 11:25:00,133.88,134.66,133.88,134.47,13700.0,132.3721,133.1433,132.3721,132.9554,13700.0
2014-11-13 11:30:00,134.62,134.65,133.98,133.98,2400.0,133.1037,133.1334,132.471,132.471,2400.0
2014-11-13 11:35:00,133.89,133.89,133.29,133.29,2200.0,132.382,132.382,131.7887,131.7887,2200.0
2014-11-13 11:40:00,133.3,133.75,133.08,133.6,9000.0,131.7986,132.2435,131.5811,132.0952,9000.0
2014-11-13 11:45:00,133.51,133.98,133.33,133.57,14300.0,132.0062,132.471,131.8283,132.0656,14300.0
2014-11-13 11:50:00,133.58,133.78,133.48,133.51,5400.0,132.0755,132.2732,131.9766,132.0062,5400.0
2014-11-13 11:55:00,133.66,133.78,133.34,133.53,6500.0,132.1546,132.2732,131.8382,132.026,6500.0
2014-11-13 12:00:00,133.55,133.8,133.28,133.6,3900.0,132.0458,132.293,131.7788,132.0952,3900.0
2014-11-13 12:05:00,133.71,133.93,133.43,133.58,15900.0,132.204,132.4215,131.9271,132.0755,15900.0
2014-11-13 12:10:00,133.61,133.74,133.52,133.54,1500.0,132.1051,132.2337,132.0161,132.0359,1500.0
2014-11-13 12:15:00,133.5,133.84,133.5,133.84,1300.0,131.9964,132.3325,131.9964,132.3325,1300.0
2014-11-13 12:20:00,133.83,134.36,133.72,134.36,2600.0,132.3226,132.8467,132.2139,132.8467,2600.0
2014-11-13 12:25:00,134.1,134.74,134.01,134.51,11600.0,132.5896,133.2224,132.5006,132.995,11600.0
2014-11-13 12:30:00,134.56,134.84,134.56,134.56,700.0,133.0444,133.3213,133.0444,133.0444,700.0
2014-11-13 12:35:00,134.56,134.88,134.56,134.8,2800.0,133.0444,133.3608,133.0444,133.2817,2800.0
2014-11-13 12:40:00,134.67,134.72,134.67,134.72,900.0,133.1532,133.2026,133.1532,133.2026,900.0
2014-11-13 12:45:00,134.71,135.02,134.71,135.02,1600.0,133.1927,133.4992,133.1927,133.4992,1600.0
2014-11-13 12:50:00,134.78,135.14,134.78,135.04,1400.0,133.2619,133.6179,133.2619,133.519,1400.0
2014-11-13 12:55:00,135.05,135.65,134.94,135.32,8900.0,133.5289,134.1221,133.4201,133.7959,8900.0
2014-11-13 13:00:00,135.26,135.36,135.11,135.24,1700.0,133.7365,133.8354,133.5882,133.7168,1700.0
2014-11-13 13:05:00,135.15,135.15,135.03,135.1,1200.0,133.6278,133.6278,133.5091,133.5783,1200.0
2014-11-13 13:10:00,135.21,135.22,134.54,134.63,4200.0,133.6871,133.697,133.0246,133.1136,4200.0
2014-11-13 13:15:00,134.73,134.73,134.11,134.11,15600.0,133.2125,133.2125,132.5995,132.5995,15600.0
2014-11-13 13:20:00,134.17,134.2,133.53,133.53,9700.0,132.6588,132.6885,132.026,132.026,9700.0
2014-11-13 13:25:00,133.55,134.04,133.5,133.59,9500.0,132.0458,132.5303,131.9964,132.0853,9500.0
2014-11-13 13:30:00,133.75,133.75,133.04,133.16,7800.0,132.2435,132.2435,131.5415,131.6602,7800.0
2014-11-13 13:35:00,133.17,133.39,132.75,133.24,12600.0,131.6701,131.8876,131.2548,131.7393,12600.0
2014-11-13 13:40:00,133.13,133.5,133.13,133.33,3800.0,131.6305,131.9964,131.6305,131.8283,3800.0
2014-11-13 13:45:00,133.29,133.65,133.27,133.48,17700.0,131.7887,132.1447,131.7689,131.9766,17700.0
2014-11-13 13:50:00,133.43,133.8,133.3,133.3,7700.0,131.9271,132.293,131.7986,131.7986,7700.0
2014-11-13 13:55:00,133.47,133.61,133.25,133.47,7900.0,131.9667,132.1051,131.7492,131.9667,7900.0
2014-11-13 14:00:00,133.47,133.54,133.38,133.51,1100.0,131.9667,132.0359,131.8777,132.0062,1100.0
2014-11-13 14:05:00,133.54,133.54,133.33,133.45,1800.0,132.0359,132.0359,131.8283,131.9469,1800.0
2014-11-13 14:10:00,133.25,133.29,133.0,133.0,4400.0,131.7492,131.7887,131.502,131.502,4400.0
2014-11-13 14:15:00,133.0,133.17,132.84,133.17,5600.0,131.502,131.6701,131.3438,131.6701,5600.0
2014-11-13 14:20:00,133.1,133.11,133.07,133.07,600.0,131.6009,131.6108,131.5712,131.5712,600.0
2014-11-13 14:25:00,133.0,133.18,133.0,133.16,1100.0,131.502,131.68,131.502,131.6602,1100.0
2014-11-13 14:30:00,133.18,133.3,132.74,132.88,3200.0,131.68,131.7986,131.2449,131.3833,3200.0
2014-11-13 14:35:00,132.75,132.79,132.49,132.75,10300.0,131.2548,131.2944,130.9977,131.2548,10300.0
2014-11-13 14:40:00,132.59,132.59,132.09,132.25,9600.0,131.0966,131.0966,130.6022,130.7604,9600.0
2014-11-13 14:45:00,132.25,132.53,132.16,132.5,4600.0,130.7604,131.0373,130.6715,131.0076,4600.0
2014-11-13 14:50:00,132.51,132.57,132.4,132.56,4700.0,131.0175,131.0768,130.9087,131.0669,4700.0
2014-11-13 14:55:00,132.33,132.39,132.05,132.06,2400.0,130.8395,130.8989,130.5627,130.5726,2400.0
2014-11-13 15:00:00,131.94,132.05,131.78,132.05,2500.0,130.4539,130.5627,130.2957,130.5627,2500.0
2014-11-13 15:05:00,132.13,132.47,131.96,132.47,10000.0,130.6418,130.978,130.4737,130.978,10000.0
2014-11-13 15:10:00,132.52,133.31,132.46,133.18,8000.0,131.0274,131.8085,130.9681,131.68,8000.0
2014-11-13 15:15:00,133.1,133.16,132.99,133.03,4800.0,131.6009,131.6602,131.4921,131.5317,4800.0
2014-11-13 15:20:00,133.14,133.19,132.94,133.17,7100.0,131.6404,131.6899,131.4427,131.6701,7100.0
2014-11-13 15:25:00,133.24,133.48,133.2,133.22,6600.0,131.7393,131.9766,131.6997,131.7195,6600.0
2014-11-13 15:30:00,133.11,133.5,133.09,133.5,4600.0,131.6108,131.9964,131.591,131.9964,4600.0
2014-11-13 15:35:00,133.5,133.73,133.42,133.58,21400.0,131.9964,132.2238,131.9173,132.0755,21400.0
2014-11-13 15:40:00,133.56,133.56,133.09,133.09,9100.0,132.0557,132.0557,131.591,131.591,9100.0
2014-11-13 15:45:00,133.14,133.14,132.44,132.44,16600.0,131.6404,131.6404,130.9483,130.9483,16600.0
2014-11-13 15:50:00,132.44,132.54,132.09,132.39,32000.0,130.9483,131.0472,130.6022,130.8989,32000.0
2014-11-13 15:55:00,132.36,132.44,132.1,132.22,49800.0,130.8692,130.9483,130.6121,130.7308,49800.0
2014-11-14 09:30:00,131.67,132.42,131.25,132.42,6200.0,130.187,130.9285,129.7717,130.9285,6200.0
2014-11-14 09:35:00,132.68,133.42,132.25,132.56,10800.0,131.1856,131.9173,130.7604,131.0669,10800.0
2014-11-14 09:40:00,132.58,133.19,132.58,132.67,8200.0,131.0867,131.6899,131.0867,131.1757,8200.0
2014-11-14 09:45:00,132.56,132.81,131.63,131.98,16800.0,131.0669,131.3141,130.1474,130.4935,16800.0
2014-11-14 09:50:00,131.79,133.69,131.57,133.69,18100.0,130.3056,132.1842,130.0881,132.1842,18100.0
2014-11-14 09:55:00,133.31,133.69,133.17,133.43,4000.0,131.8085,132.1842,131.6701,131.9271,4000.0
2014-11-14 10:00:00,133.15,134.64,133.11,134.27,7700.0,131.6503,133.1235,131.6108,132.7577,7700.0
2014-11-14 10:05:00,134.4,134.4,134.01,134.04,1400.0,132.8862,132.8862,132.5006,132.5303,1400.0
2014-11-14 10:10:00,134.33,134.33,134.02,134.02,800.0,132.817,132.817,132.5105,132.5105,800.0
2014-11-14 10:15:00,134.08,134.27,133.96,133.97,2100.0,132.5698,132.7577,132.4512,132.4611,2100.0
2014-11-14 10:20:00,134.17,134.37,134.17,134.37,200.0,132.6588,132.8566,132.6588,132.8566,200.0
2014-11-14 10:25:00,134.08,134.35,133.89,134.34,1100.0,132.5698,132.8368,132.382,132.8269,1100.0
2014-11-14 10:30:00,134.29,134.4,133.94,134.19,15600.0,132.7775,132.8862,132.4314,132.6786,15600.0
2014-11-14 10:35:00,134.08,134.08,133.28,133.58,8200.0,132.5698,132.5698,131.7788,132.0755,8200.0
2014-11-14 10:40:00,133.69,133.69,133.52,133.52,400.0,132.1842,132.1842,132.0161,132.0161,400.0
2014-11-14 10:45:00,133.8,134.0,133.8,134.0,600.0,132.293,132.4907,132.293,132.4907,600.0
2014-11-14 10:50:00,134.03,134.09,133.95,133.95,1300.0,132.5204,132.5797,132.4413,132.4413,1300.0
2014-11-14 10:55:00,133.78,133.92,133.78,133.92,1400.0,132.2732,132.4116,132.2732,132.4116,1400.0
2014-11-14 11:00:00,133.94,134.05,133.89,134.05,1600.0,132.4314,132.5402,132.382,132.5402,1600.0
2014-11-14 11:05:00,134.14,134.14,134.14,134.14,100.0,132.6292,132.6292,132.6292,132.6292,100.0
2014-11-14 11:10:00,134.14,134.14,134.14,134.14,0.0,132.6292,132.6292,132.6292,132.6292,0.0
2014-11-14 11:15:00,134.06,134.18,133.82,134.07,8600.0,132.5501,132.6687,132.3128,132.5599,8600.0
2014-11-14 11:20:00,134.27,134.31,134.08,134.25,1300.0,132.7577,132.7972,132.5698,132.7379,1300.0
2014-11-14 11:25:00,134.15,134.49,134.12,134.31,7000.0,132.639,132.9752,132.6094,132.7972,7000.0
2014-11-14 11:30:00,134.31,134.31,133.65,133.65,9200.0,132.7972,132.7972,132.1447,132.1447,9200.0
2014-11-14 11:35:00,133.9,134.02,133.71,133.78,3500.0,132.3919,132.5105,132.204,132.2732,3500.0
2014-11-14 11:40:00,133.84,133.84,133.66,133.73,700.0,132.3325,132.3325,132.1546,132.2238,700.0
2014-11-14 11:45:00,133.97,133.97,133.97,133.97,100.0,132.4611,132.4611,132.4611,132.4611,100.0
2014-11-14 11:50:00,133.99,134.16,133.9,134.14,7000.0,132.4808,132.6489,132.3919,132.6292,7000.0
2014-11-14 11:55:00,134.12,134.12,134.12,134.12,100.0,132.6094,132.6094,132.6094,132.6094,100.0
2014-11-14 12:00:00,134.07,134.21,134.05,134.05,1100.0,132.5599,132.6984,132.5402,132.5402,1100.0
2014-11-14 12:05:00,133.97,134.13,133.61,133.61,2300.0,132.4611,132.6193,132.1051,132.1051,2300.0
2014-11-14 12:10:00,133.61,133.62,133.47,133.59,3400.0,132.1051,132.115,131.9667,132.0853,3400.0
2014-11-14 12:15:00,133.6,133.76,133.6,133.76,2100.0,132.0952,132.2534,132.0952,132.2534,2100.0
2014-11-14 12:20:00,133.69,133.76,133.69,133.76,300.0,132.1842,132.2534,132.1842,132.2534,300.0
2014-11-14 12:25:00,133.67,133.67,133.43,133.43,600.0,132.1644,132.1644,131.9271,131.9271,600.0
2014-11-14 12:30:00,133.43,133.66,133.43,133.5,1800.0,131.9271,132.1546,131.9271,131.9964,1800.0
2014-11-14 12:35:00,133.69,133.69,133.47,133.51,1200.0,132.1842,132.1842,131.9667,132.0062,1200.0
2014-11-14 12:40:00,133.53,133.87,133.53,133.87,2000.0,132.026,132.3622,132.026,132.3622,2000.0
2014-11-14 12:45:00,134.02,134.04,133.86,133.9,1100.0,132.5105,132.5303,132.3523,132.3919,1100.0
2014-11-14 12:50:00,133.65,133.99,133.65,133.78,11700.0,132.1447,132.4808,132.1447,132.2732,11700.0
2014-11-14 12:55:00,133.77,133.92,133.77,133.82,500.0,132.2633,132.4116,132.2633,132.3128,500.0
2014-11-14 13:00:00,133.84,134.18,133.84,134.1,2200.0,132.3325,132.6687,132.3325,132.5896,2200.0
2014-11-14 13:05:00,134.22,134.31,134.22,134.31,200.0,132.7082,132.7972,132.7082,132.7972,200.0
2014-11-14 13:10:00,134.32,134.46,134.32,134.44,1800.0,132.8071,132.9455,132.8071,132.9258,1800.0
2014-11-14 13:15:00,134.41,134.58,134.4,134.43,1100.0,132.8961,133.0642,132.8862,132.9159,1100.0
2014-11-14 13:20:00,134.43,134.43,134.08,134.33,2500.0,132.9159,132.9159,132.5698,132.817,2500.0
2014-11-14 13:25:00,134.31,134.41,134.31,134.41,400.0,132.7972,132.8961,132.7972,132.8961,400.0
2014-11-14 13:30:00,134.1,134.44,134.1,134.16,700.0,132.5896,132.9258,132.5896,132.6489,700.0
2014-11-14 13:35:00,134.18,134.48,134.18,134.42,3300.0,132.6687,132.9653,132.6687,132.906,3300.0
2014-11-14 13:40:00,134.53,134.53,134.38,134.38,500.0,133.0148,133.0148,132.8664,132.8664,500.0
2014-11-14 13:45:00,134.15,134.32,134.15,134.32,500.0,132.639,132.8071,132.639,132.8071,500.0
2014-11-14 13:50:00,134.55,134.55,134.33,134.43,1100.0,133.0345,133.0345,132.817,132.9159,1100.0
2014-11-14 13:55:00,134.44,134.61,134.44,134.47,1300.0,132.9258,133.0939,132.9258,132.9554,1300.0
2014-11-14 14:00:00,134.34,134.57,134.34,134.57,200.0,132.8269,133.0543,132.8269,133.0543,200.0
2014-11-14 14:05:00,134.53,134.59,134.39,134.58,1500.0,133.0148,133.0741,132.8763,133.0642,1500.0
2014-11-14 14:10:00,134.5,134.59,134.47,134.53,800.0,132.9851,133.0741,132.9554,133.0148,800.0
2014-11-14 14:15:00,134.34,134.69,134.34,134.69,1100.0,132.8269,133.173,132.8269,133.173,1100.0
2014-11-14 14:20:00,134.55,134.77,134.55,134.77,300.0,133.0345,133.2521,133.0345,133.2521,300.0
2014-11-14 14:25:00,134.97,135.2,134.8,134.94,9700.0,133.4498,133.6772,133.2817,133.4201,9700.0
2014-11-14 14:30:00,134.85,134.85,134.68,134.85,1400.0,133.3312,133.3312,133.1631,133.3312,1400.0
2014-11-14 14:35:00,134.91,134.98,134.83,134.87,1000.0,133.3905,133.4597,133.3114,133.3509,1000.0
2014-11-14 14:40:00,134.83,134.93,134.54,134.71,5000.0,133.3114,133.4103,133.0246,133.1927,5000.0
2014-11-14 14:45:00,134.8,134.86,134.8,134.86,500.0,133.2817,133.341,133.2817,133.341,500.0
2014-11-14 14:50:00,134.88,134.91,134.59,134.73,1700.0,133.3608,133.3905,133.0741,133.2125,1700.0
2014-11-14 14:55:00,134.45,135.0,134.45,134.76,4700.0,132.9357,133.4795,132.9357,133.2422,4700.0
2014-11-14 15:00:00,134.78,134.98,134.51,134.51,2100.0,133.2619,133.4597,132.995,132.995,2100.0
2014-11-14 15:05:00,134.83,134.83,134.47,134.66,2000.0,133.3114,133.3114,132.9554,133.1433,2000.0
2014-11-14 15:10:00,134.59,134.73,134.59,134.72,500.0,133.0741,133.2125,133.0741,133.2026,500.0
2014-11-14 15:15:00,134.72,134.72,134.39,134.66,2000.0,133.2026,133.2026,132.8763,133.1433,2000.0
2014-11-14 15:20:00,134.72,134.76,134.67,134.76,1000.0,133.2026,133.2422,133.1532,133.2422,1000.0
2014-11-14 15:25:00,134.96,135.06,134.96,135.06,300.0,133.4399,133.5388,133.4399,133.5388,300.0
2014-11-14 15:30:00,134.98,134.98,134.59,134.59,2900.0,133.4597,133.4597,133.0741,133.0741,2900.0
2014-11-14 15:35:00,134.55,135.04,134.55,134.72,5600.0,133.0345,133.519,133.0345,133.2026,5600.0
2014-11-14 15:40:00,134.68,134.77,134.5,134.58,4800.0,133.1631,133.2521,132.9851,133.0642,4800.0
2014-11-14 15:45:00,134.57,134.57,134.29,134.51,5200.0,133.0543,133.0543,132.7775,132.995,5200.0
2014-11-14 15:50:00,134.35,134.54,134.19,134.43,5200.0,132.8368,133.0246,132.6786,132.9159,5200.0
2014-11-14 15:55:00,134.33,134.8,134.32,134.63,8600.0,132.817,133.2817,132.8071,133.1136,8600.0
2014-11-17 09:30:00,135.62,136.16,135.05,136.16,8600.0,134.0925,134.6264,133.5289,134.6264,8600.0
2014-11-17 09:35:00,136.18,136.68,135.68,136.16,3600.0,134.6462,135.1405,134.1518,134.6264,3600.0
2014-11-17 09:40:00,136.15,136.22,136.0,136.02,2200.0,134.6165,134.6857,134.4682,134.488,2200.0
2014-11-17 09:45:00,136.05,136.66,135.7,135.7,1800.0,134.5176,135.1208,134.1716,134.1716,1800.0
2014-11-17 09:50:00,135.7,135.7,134.73,134.74,2700.0,134.1716,134.1716,133.2125,133.2224,2700.0
2014-11-17 09:55:00,134.82,134.93,133.96,134.46,2800.0,133.3015,133.4103,132.4512,132.9455,2800.0
2014-11-17 10:00:00,134.15,135.03,134.02,134.22,11500.0,132.639,133.5091,132.5105,132.7082,11500.0
2014-11-17 10:05:00,133.88,133.88,132.57,133.17,6100.0,132.3721,132.3721,131.0768,131.6701,6100.0
2014-11-17 10:10:00,133.17,133.87,133.08,133.87,3300.0,131.6701,132.3622,131.5811,132.3622,3300.0
2014-11-17 10:15:00,133.8,134.27,133.72,133.87,6600.0,132.293,132.7577,132.2139,132.3622,6600.0
2014-11-17 10:20:00,134.02,134.07,133.69,134.07,3800.0,132.5105,132.5599,132.1842,132.5599,3800.0
2014-11-17 10:25:00,134.38,134.81,134.15,134.6,7500.0,132.8664,133.2916,132.639,133.084,7500.0
2014-11-17 10:30:00,134.51,134.67,134.19,134.58,10500.0,132.995,133.1532,132.6786,133.0642,10500.0
2014-11-17 10:35:00,134.57,134.57,134.29,134.4,3200.0,133.0543,133.0543,132.7775,132.8862,3200.0
2014-11-17 10:40:00,134.59,134.84,134.3,134.71,4200.0,133.0741,133.3213,132.7873,133.1927,4200.0
2014-11-17 10:45:00,134.51,134.51,134.4,134.4,1400.0,132.995,132.995,132.8862,132.8862,1400.0
2014-11-17 10:50:00,134.4,134.6,134.4,134.6,2700.0,132.8862,133.084,132.8862,133.084,2700.0
2014-11-17 10:55:00,134.7,134.9,134.7,134.9,700.0,133.1828,133.3806,133.1828,133.3806,700.0
2014-11-17 11:00:00,134.87,134.87,134.4,134.5,1300.0,133.3509,133.3509,132.8862,132.9851,1300.0
2014-11-17 11:05:00,134.51,134.65,134.39,134.5,3500.0,132.995,133.1334,132.8763,132.9851,3500.0
2014-11-17 11:10:00,134.44,134.66,134.27,134.66,2400.0,132.9258,133.1433,132.7577,133.1433,2400.0
2014-11-17 11:15:00,134.63,134.63,134.49,134.49,500.0,133.1136,133.1136,132.9752,132.9752,500.0
2014-11-17 11:20:00,134.59,134.68,134.11,134.11,1900.0,133.0741,133.1631,132.5995,132.5995,1900.0
2014-11-17 11:25:00,134.06,134.06,133.44,133.53,6000.0,132.5501,132.5501,131.937,132.026,6000.0
2014-11-17 11:30:00,133.4,133.49,133.08,133.08,4500.0,131.8975,131.9865,131.5811,131.5811,4500.0
2014-11-17 11:35:00,133.05,133.05,132.75,132.75,5700.0,131.5514,131.5514,131.2548,131.2548,5700.0
2014-11-17 11:40:00,132.87,133.05,132.79,132.99,5000.0,131.3735,131.5514,131.2944,131.4921,5000.0
2014-11-17 11:45:00,132.87,132.96,132.66,132.75,3500.0,131.3735,131.4624,131.1658,131.2548,3500.0
2014-11-17 11:50:00,132.75,133.1,132.53,132.92,7600.0,131.2548,131.6009,131.0373,131.4229,7600.0
2014-11-17 11:55:00,133.08,133.08,132.68,132.83,2600.0,131.5811,131.5811,131.1856,131.3339,2600.0
2014-11-17 12:00:00,132.84,132.85,132.61,132.69,2800.0,131.3438,131.3537,131.1164,131.1955,2800.0
2014-11-17 12:05:00,132.69,132.75,132.54,132.72,10300.0,131.1955,131.2548,131.0472,131.2251,10300.0
2014-11-17 12:10:00,132.74,132.99,132.68,132.87,4300.0,131.2449,131.4921,131.1856,131.3735,4300.0
2014-11-17 12:15:00,132.97,132.97,132.68,132.68,1400.0,131.4723,131.4723,131.1856,131.1856,1400.0
2014-11-17 12:20:00,132.51,133.02,132.51,133.02,1600.0,131.0175,131.5218,131.0175,131.5218,1600.0
2014-11-17 12:25:00,132.89,133.14,132.81,133.03,4900.0,131.3932,131.6404,131.3141,131.5317,4900.0
2014-11-17 12:30:00,133.03,133.12,132.65,132.65,3100.0,131.5317,131.6206,131.1559,131.1559,3100.0
2014-11-17 12:35:00,132.73,132.89,132.72,132.8,3300.0,131.235,131.3932,131.2251,131.3042,3300.0
2014-11-17 12:40:00,132.81,133.29,132.77,133.02,3500.0,131.3141,131.7887,131.2746,131.5218,3500.0
2014-11-17 12:45:00,133.2,133.22,132.75,132.85,5400.0,131.6997,131.7195,131.2548,131.3537,5400.0
2014-11-17 12:50:00,132.91,133.0,132.77,132.86,1400.0,131.413,131.502,131.2746,131.3636,1400.0
2014-11-17 12:55:00,132.87,132.87,132.01,132.01,5800.0,131.3735,131.3735,130.5231,130.5231,5800.0
2014-11-17 13:00:00,132.24,132.54,132.03,132.54,12800.0,130.7506,131.0472,130.5429,131.0472,12800.0
2014-11-17 13:05:00,132.55,133.27,132.55,133.27,6600.0,131.0571,131.7689,131.0571,131.7689,6600.0
2014-11-17 13:10:00,133.25,133.51,132.73,133.18,12700.0,131.7492,132.0062,131.235,131.68,12700.0
2014-11-17 13:15:00,133.14,133.35,132.88,133.23,4100.0,131.6404,131.848,131.3833,131.7294,4100.0
2014-11-17 13:20:00,133.15,133.35,133.14,133.34,2900.0,131.6503,131.848,131.6404,131.8382,2900.0
2014-11-17 13:25:00,133.5,133.7,133.23,133.23,5000.0,131.9964,132.1941,131.7294,131.7294,5000.0
2014-11-17 13:30:00,133.25,133.35,133.15,133.17,700.0,131.7492,131.848,131.6503,131.6701,700.0
2014-11-17 13:35:00,133.15,133.36,133.15,133.35,5200.0,131.6503,131.8579,131.6503,131.848,5200.0
2014-11-17 13:40:00,133.34,133.59,133.17,133.59,5000.0,131.8382,132.0853,131.6701,132.0853,5000.0
2014-11-17 13:45:00,133.66,133.66,133.38,133.57,3600.0,132.1546,132.1546,131.8777,132.0656,3600.0
2014-11-17 13:50:00,133.57,133.8,133.5,133.8,1300.0,132.0656,132.293,131.9964,132.293,1300.0
2014-11-17 13:55:00,133.98,134.13,133.95,134.13,2700.0,132.471,132.6193,132.4413,132.6193,2700.0
2014-11-17 14:00:00,133.99,134.06,133.97,134.0,2500.0,132.4808,132.5501,132.4611,132.4907,2500.0
2014-11-17 14:05:00,133.95,134.01,133.65,133.83,3600.0,132.4413,132.5006,132.1447,132.3226,3600.0
2014-11-17 14:10:00,133.86,134.03,133.86,133.89,3800.0,132.3523,132.5204,132.3523,132.382,3800.0
2014-11-17 14:15:00,133.76,133.84,133.76,133.84,1000.0,132.2534,132.3325,132.2534,132.3325,1000.0
2014-11-17 14:20:00,133.81,133.88,133.79,133.79,1900.0,132.3029,132.3721,132.2831,132.2831,1900.0
2014-11-17 14:25:00,133.85,134.02,133.78,133.87,5500.0,132.3424,132.5105,132.2732,132.3622,5500.0
2014-11-17 14:30:00,133.86,133.96,133.68,133.88,3200.0,132.3523,132.4512,132.1743,132.3721,3200.0
2014-11-17 14:35:00,133.85,133.9,133.68,133.73,1800.0,132.3424,132.3919,132.1743,132.2238,1800.0
2014-11-17 14:40:00,133.69,133.99,133.69,133.91,2600.0,132.1842,132.4808,132.1842,132.4017,2600.0
2014-11-17 14:45:00,133.84,133.98,133.81,133.81,2600.0,132.3325,132.471,132.3029,132.3029,2600.0
2014-11-17 14:50:00,133.79,133.98,133.79,133.98,3000.0,132.2831,132.471,132.2831,132.471,3000.0
2014-11-17 14:55:00,133.98,134.08,133.86,133.92,4000.0,132.471,132.5698,132.3523,132.4116,4000.0
2014-11-17 15:00:00,133.94,134.34,133.94,134.18,4300.0,132.4314,132.8269,132.4314,132.6687,4300.0
2014-11-17 15:05:00,134.23,134.42,134.23,134.42,2200.0,132.7181,132.906,132.7181,132.906,2200.0
2014-11-17 15:10:00,134.5,134.5,134.25,134.3,3800.0,132.9851,132.9851,132.7379,132.7873,3800.0
2014-11-17 15:15:00,134.19,134.21,133.77,134.21,2400.0,132.6786,132.6984,132.2633,132.6984,2400.0
2014-11-17 15:20:00,134.25,134.28,134.09,134.25,2000.0,132.7379,132.7676,132.5797,132.7379,2000.0
2014-11-17 15:25:00,134.25,134.26,134.15,134.26,2100.0,132.7379,132.7478,132.639,132.7478,2100.0
2014-11-17 15:30:00,134.15,134.25,133.98,133.98,4500.0,132.639,132.7379,132.471,132.471,4500.0
2014-11-17 15:35:00,134.03,134.03,133.66,134.02,5300.0,132.5204,132.5204,132.1546,132.5105,5300.0
2014-11-17 15:40:00,134.02,134.02,133.5,133.63,3600.0,132.5105,132.5105,131.9964,132.1249,3600.0
2014-11-17 15:45:00,133.59,133.6,133.5,133.5,2900.0,132.0853,132.0952,131.9964,131.9964,2900.0
2014-11-17 15:50:00,133.5,133.84,133.5,133.63,7300.0,131.9964,132.3325,131.9964,132.1249,7300.0
2014-11-17 15:55:00,133.7,133.89,133.69,133.84,6100.0,132.1941,132.382,132.1842,132.3325,6100.0
2014-11-18 09:30:00,134.21,134.78,133.17,133.55,5100.0,132.6984,133.2619,131.6701,132.0458,5100.0
2014-11-18 09:35:00,133.43,134.06,133.03,133.92,1900.0,131.9271,132.5501,131.5317,132.4116,1900.0
2014-11-18 09:40:00,133.55,134.77,133.55,134.54,6000.0,132.0458,133.2521,132.0458,133.0246,6000.0
2014-11-18 09:45:00,134.53,134.9,134.48,134.6,2200.0,133.0148,133.3806,132.9653,133.084,2200.0
2014-11-18 09:50:00,134.6,134.6,134.6,134.6,0.0,133.084,133.084,133.084,133.084,0.0
2014-11-18 09:55:00,134.1,134.3,133.2,133.2,12500.0,132.5896,132.7873,131.6997,131.6997,12500.0
2014-11-18 10:00:00,133.03,133.57,133.03,133.57,1900.0,131.5317,132.0656,131.5317,132.0656,1900.0
2014-11-18 10:05:00,133.41,133.47,133.22,133.22,800.0,131.9074,131.9667,131.7195,131.7195,800.0
2014-11-18 10:10:00,133.92,134.82,133.92,134.44,2000.0,132.4116,133.3015,132.4116,132.9258,2000.0
2014-11-18 10:15:00,134.43,134.43,134.14,134.33,600.0,132.9159,132.9159,132.6292,132.817,600.0
2014-11-18 10:20:00,134.28,134.28,134.28,134.28,100.0,132.7676,132.7676,132.7676,132.7676,100.0
2014-11-18 10:25:00,134.14,134.32,133.88,133.88,7000.0,132.6292,132.8071,132.3721,132.3721,7000.0
2014-11-18 10:30:00,133.87,134.12,133.87,134.06,400.0,132.3622,132.6094,132.3622,132.5501,400.0
2014-11-18 10:35:00,134.04,134.54,134.0,134.27,6700.0,132.5303,133.0246,132.4907,132.7577,6700.0
2014-11-18 10:40:00,134.47,135.63,134.47,135.11,3500.0,132.9554,134.1024,132.9554,133.5882,3500.0
2014-11-18 10:45:00,135.1,135.4,135.08,135.38,2200.0,133.5783,133.875,133.5586,133.8552,2200.0
2014-11-18 10:50:00,135.27,135.35,135.22,135.24,1800.0,133.7464,133.8255,133.697,133.7168,1800.0
2014-11-18 10:55:00,135.08,135.2,134.94,135.2,1000.0,133.5586,133.6772,133.4201,133.6772,1000.0
2014-11-18 11:00:00,135.13,135.23,135.07,135.09,4100.0,133.608,133.7069,133.5487,133.5685,4100.0
2014-11-18 11:05:00,134.92,134.92,134.72,134.82,1100.0,133.4004,133.4004,133.2026,133.3015,1100.0
2014-11-18 11:10:00,134.88,134.96,134.63,134.96,3300.0,133.3608,133.4399,133.1136,133.4399,3300.0
2014-11-18 11:15:00,134.95,135.01,134.65,134.65,4900.0,133.43,133.4894,133.1334,133.1334,4900.0
2014-11-18 11:20:00,134.56,134.56,134.38,134.38,1500.0,133.0444,133.0444,132.8664,132.8664,1500.0
2014-11-18 11:25:00,134.2,134.2,134.2,134.2,100.0,132.6885,132.6885,132.6885,132.6885,100.0
2014-11-18 11:30:00,134.3,134.4,134.3,134.36,1300.0,132.7873,132.8862,132.7873,132.8467,1300.0
2014-11-18 11:35:00,134.53,134.53,134.42,134.42,200.0,133.0148,133.0148,132.906,132.906,200.0
2014-11-18 11:40:00,134.42,134.42,134.42,134.42,0.0,132.906,132.906,132.906,132.906,0.0
2014-11-18 11:45:00,134.55,134.55,134.44,134.44,200.0,133.0345,133.0345,132.9258,132.9258,200.0
2014-11-18 11:50:00,134.61,134.61,134.5,134.59,1100.0,133.0939,133.0939,132.9851,133.0741,1100.0
2014-11-18 11:55:00,134.53,135.2,134.52,135.03,8800.0,133.0148,133.6772,133.0049,133.5091,8800.0
2014-11-18 12:00:00,134.93,134.97,134.93,134.97,500.0,133.4103,133.4498,133.4103,133.4498,500.0
2014-11-18 12:05:00,135.16,135.69,135.16,135.69,900.0,133.6377,134.1617,133.6377,134.1617,900.0
2014-11-18 12:10:00,135.5,135.91,135.5,135.91,200.0,133.9738,134.3792,133.9738,134.3792,200.0
2014-11-18 12:15:00,135.71,135.82,135.62,135.72,1800.0,134.1815,134.2902,134.0925,134.1914,1800.0
2014-11-18 12:20:00,135.57,135.57,135.19,135.19,5100.0,134.043,134.043,133.6673,133.6673,5100.0
2014-11-18 12:25:00,135.22,135.31,135.06,135.25,3900.0,133.697,133.786,133.5388,133.7266,3900.0
2014-11-18 12:30:00,135.19,135.3,135.19,135.2,1600.0,133.6673,133.7761,133.6673,133.6772,1600.0
2014-11-18 12:35:00,135.29,135.3,135.29,135.29,100.0,133.7662,133.7761,133.7662,133.7662,100.0
2014-11-18 12:40:00,135.35,135.61,135.35,135.45,800.0,133.8255,134.0826,133.8255,133.9244,800.0
2014-11-18 12:45:00,135.79,135.79,135.79,135.79,100.0,134.2606,134.2606,134.2606,134.2606,100.0
2014-11-18 12:50:00,135.78,135.79,135.59,135.59,1200.0,134.2507,134.2606,134.0628,134.0628,1200.0
2014-11-18 12:55:00,135.72,135.89,135.67,135.77,2000.0,134.1914,134.3594,134.1419,134.2408,2000.0
2014-11-18 13:00:00,135.69,135.92,135.61,135.75,3500.0,134.1617,134.3891,134.0826,134.221,3500.0
2014-11-18 13:05:00,135.75,135.75,135.5,135.5,2900.0,134.221,134.221,133.9738,133.9738,2900.0
2014-11-18 13:10:00,135.5,135.5,135.5,135.5,0.0,133.9738,133.9738,133.9738,133.9738,0.0
2014-11-18 13:15:00,135.63,135.63,135.63,135.63,100.0,134.1024,134.1024,134.1024,134.1024,100.0
2014-11-18 13:20:00,135.55,135.67,135.54,135.67,300.0,134.0233,134.1419,134.0134,134.1419,300.0
2014-11-18 13:25:00,135.68,135.88,135.62,135.88,600.0,134.1518,134.3496,134.0925,134.3496,600.0
2014-11-18 13:30:00,135.84,135.84,135.64,135.69,7300.0,134.31,134.31,134.1123,134.1617,7300.0
2014-11-18 13:35:00,135.72,135.72,135.43,135.45,7100.0,134.1914,134.1914,133.9046,133.9244,7100.0
2014-11-18 13:40:00,135.58,135.58,135.38,135.47,3900.0,134.0529,134.0529,133.8552,133.9442,3900.0
2014-11-18 13:45:00,135.56,135.57,135.39,135.39,1100.0,134.0332,134.043,133.8651,133.8651,1100.0
2014-11-18 13:50:00,135.38,135.47,135.38,135.47,700.0,133.8552,133.9442,133.8552,133.9442,700.0
2014-11-18 13:55:00,135.58,135.6,135.58,135.6,200.0,134.0529,134.0727,134.0529,134.0727,200.0
2014-11-18 14:00:00,135.47,135.56,135.36,135.47,1200.0,133.9442,134.0332,133.8354,133.9442,1200.0
2014-11-18 14:05:00,135.6,135.6,135.42,135.42,400.0,134.0727,134.0727,133.8947,133.8947,400.0
2014-11-18 14:10:00,135.58,135.58,135.44,135.56,600.0,134.0529,134.0529,133.9145,134.0332,600.0
2014-11-18 14:15:00,135.46,135.5,135.23,135.28,2600.0,133.9343,133.9738,133.7069,133.7563,2600.0
2014-11-18 14:20:00,135.28,135.47,135.05,135.44,5300.0,133.7563,133.9442,133.5289,133.9145,5300.0
2014-11-18 14:25:00,135.45,135.48,135.31,135.35,2000.0,133.9244,133.9541,133.786,133.8255,2000.0
2014-11-18 14:30:00,135.26,135.64,135.2,135.43,4000.0,133.7365,134.1123,133.6772,133.9046,4000.0
2014-11-18 14:35:00,135.6,136.0,135.6,136.0,4700.0,134.0727,134.4682,134.0727,134.4682,4700.0
2014-11-18 14:40:00,135.96,136.15,135.87,136.14,11600.0,134.4287,134.6165,134.3397,134.6066,11600.0
2014-11-18 14:45:00,136.12,136.3,135.98,136.11,10200.0,134.5868,134.7648,134.4484,134.577,10200.0
2014-11-18 14:50:00,136.18,136.38,136.16,136.36,4500.0,134.6462,134.8439,134.6264,134.8241,4500.0
2014-11-18 14:55:00,136.37,136.38,136.09,136.38,3400.0,134.834,134.8439,134.5572,134.8439,3400.0
2014-11-18 15:00:00,136.37,136.38,136.27,136.38,2900.0,134.834,134.8439,134.7352,134.8439,2900.0
2014-11-18 15:05:00,136.36,136.43,136.31,136.33,4700.0,134.8241,134.8934,134.7747,134.7945,4700.0
2014-11-18 15:10:00,136.35,136.38,136.28,136.34,2800.0,134.8143,134.8439,134.745,134.8044,2800.0
2014-11-18 15:15:00,136.34,136.6,136.32,136.52,5700.0,134.8044,135.0614,134.7846,134.9823,5700.0
2014-11-18 15:20:00,136.52,136.67,136.35,136.6,3800.0,134.9823,135.1307,134.8143,135.0614,3800.0
2014-11-18 15:25:00,136.54,136.57,136.04,136.21,2500.0,135.0021,135.0318,134.5078,134.6758,2500.0
2014-11-18 15:30:00,136.19,136.44,136.08,136.08,3400.0,134.6561,134.9032,134.5473,134.5473,3400.0
2014-11-18 15:35:00,136.11,136.15,135.88,136.09,3400.0,134.577,134.6165,134.3496,134.5572,3400.0
2014-11-18 15:40:00,136.1,136.22,136.1,136.18,4200.0,134.5671,134.6857,134.5671,134.6462,4200.0
2014-11-18 15:45:00,136.16,136.16,135.97,135.98,3700.0,134.6264,134.6264,134.4385,134.4484,3700.0
2014-11-18 15:50:00,135.97,135.99,135.56,135.75,15400.0,134.4385,134.4583,134.0332,134.221,15400.0
2014-11-18 15:55:00,135.8,135.8,135.41,135.5,15800.0,134.2705,134.2705,133.8848,133.9738,15800.0
2014-11-19 09:30:00,135.85,136.21,135.85,135.89,2200.0,134.3199,134.6758,134.3199,134.3594,2200.0
2014-11-19 09:35:00,135.25,135.55,135.14,135.55,2000.0,133.7266,134.0233,133.6179,134.0233,2000.0
2014-11-19 09:40:00,135.11,135.86,134.84,135.33,6300.0,133.5882,134.3298,133.3213,133.8057,6300.0
2014-11-19 09:45:00,135.7,135.88,135.38,135.48,2000.0,134.1716,134.3496,133.8552,133.9541,2000.0
2014-11-19 09:50:00,135.45,135.64,134.84,134.94,5100.0,133.9244,134.1123,133.3213,133.4201,5100.0
2014-11-19 09:55:00,134.71,134.73,133.91,134.01,2300.0,133.1927,133.2125,132.4017,132.5006,2300.0
2014-11-19 10:00:00,134.23,134.67,133.79,133.9,7600.0,132.7181,133.1532,132.2831,132.3919,7600.0
2014-11-19 10:05:00,133.78,134.62,133.78,134.43,2600.0,132.2732,133.1037,132.2732,132.9159,2600.0
2014-11-19 10:10:00,134.54,134.69,134.5,134.69,1600.0,133.0246,133.173,132.9851,133.173,1600.0
2014-11-19 10:15:00,134.69,135.25,134.67,135.25,2100.0,133.173,133.7266,133.1532,133.7266,2100.0
2014-11-19 10:20:00,135.25,135.68,134.84,135.23,8700.0,133.7266,134.1518,133.3213,133.7069,8700.0
2014-11-19 10:25:00,135.46,135.46,134.65,134.71,10500.0,133.9343,133.9343,133.1334,133.1927,10500.0
2014-11-19 10:30:00,134.76,134.81,134.1,134.47,9600.0,133.2422,133.2916,132.5896,132.9554,9600.0
2014-11-19 10:35:00,134.31,134.39,134.31,134.34,700.0,132.7972,132.8763,132.7972,132.8269,700.0
2014-11-19 10:40:00,134.19,134.69,134.19,134.69,1200.0,132.6786,133.173,132.6786,133.173,1200.0
2014-11-19 10:45:00,134.56,135.18,134.45,135.18,3700.0,133.0444,133.6574,132.9357,133.6574,3700.0
2014-11-19 10:50:00,134.99,135.16,134.99,135.0,1000.0,133.4696,133.6377,133.4696,133.4795,1000.0
2014-11-19 10:55:00,135.08,135.08,134.68,134.74,8200.0,133.5586,133.5586,133.1631,133.2224,8200.0
2014-11-19 11:00:00,134.77,134.83,134.46,134.51,13300.0,133.2521,133.3114,132.9455,132.995,13300.0
2014-11-19 11:05:00,134.5,134.82,134.5,134.76,5400.0,132.9851,133.3015,132.9851,133.2422,5400.0
2014-11-19 11:10:00,134.58,134.85,134.58,134.85,800.0,133.0642,133.3312,133.0642,133.3312,800.0
2014-11-19 11:15:00,134.84,134.99,134.84,134.99,500.0,133.3213,133.4696,133.3213,133.4696,500.0
2014-11-19 11:20:00,134.96,135.39,134.96,135.38,2300.0,133.4399,133.8651,133.4399,133.8552,2300.0
2014-11-19 11:25:00,135.41,135.5,135.26,135.5,600.0,133.8848,133.9738,133.7365,133.9738,600.0
2014-11-19 11:30:00,135.5,135.52,135.14,135.14,900.0,133.9738,133.9936,133.6179,133.6179,900.0
2014-11-19 11:35:00,135.31,135.46,135.1,135.19,3200.0,133.786,133.9343,133.5783,133.6673,3200.0
2014-11-19 11:40:00,135.2,135.49,135.17,135.49,1300.0,133.6772,133.9639,133.6475,133.9639,1300.0
2014-11-19 11:45:00,135.62,135.95,135.52,135.85,4200.0,134.0925,134.4188,133.9936,134.3199,4200.0
2014-11-19 11:50:00,135.84,136.36,135.84,136.32,4600.0,134.31,134.8241,134.31,134.7846,4600.0
2014-11-19 11:55:00,136.19,136.49,136.13,136.47,3800.0,134.6561,134.9527,134.5967,134.9329,3800.0
2014-11-19 12:00:00,136.47,136.64,136.47,136.64,700.0,134.9329,135.101,134.9329,135.101,700.0
2014-11-19 12:05:00,136.57,136.58,136.15,136.25,2100.0,135.0318,135.0417,134.6165,134.7154,2100.0
2014-11-19 12:10:00,136.1,136.22,135.95,136.09,3100.0,134.5671,134.6857,134.4188,134.5572,3100.0
2014-11-19 12:15:00,136.09,136.35,136.01,136.25,2500.0,134.5572,134.8143,134.4781,134.7154,2500.0
2014-11-19 12:20:00,136.2,136.2,135.97,135.97,1400.0,134.6659,134.6659,134.4385,134.4385,1400.0
2014-11-19 12:25:00,136.0,136.28,136.0,136.27,1400.0,134.4682,134.745,134.4682,134.7352,1400.0
2014-11-19 12:30:00,136.16,136.16,136.09,136.13,800.0,134.6264,134.6264,134.5572,134.5967,800.0
2014-11-19 12:35:00,136.12,136.3,135.97,136.25,4000.0,134.5868,134.7648,134.4385,134.7154,4000.0
2014-11-19 12:40:00,136.05,136.6,136.05,136.46,5300.0,134.5176,135.0614,134.5176,134.923,5300.0
2014-11-19 12:45:00,136.53,136.53,136.32,136.32,700.0,134.9922,134.9922,134.7846,134.7846,700.0
2014-11-19 12:50:00,136.36,136.56,136.26,136.26,2500.0,134.8241,135.0219,134.7253,134.7253,2500.0
2014-11-19 12:55:00,136.44,136.64,136.35,136.57,9700.0,134.9032,135.101,134.8143,135.0318,9700.0
2014-11-19 13:00:00,136.63,136.63,136.31,136.39,1800.0,135.0911,135.0911,134.7747,134.8538,1800.0
2014-11-19 13:05:00,136.2,136.38,136.2,136.37,300.0,134.6659,134.8439,134.6659,134.834,300.0
2014-11-19 13:10:00,136.14,136.38,136.13,136.38,1900.0,134.6066,134.8439,134.5967,134.8439,1900.0
2014-11-19 13:15:00,136.46,136.6,136.46,136.47,800.0,134.923,135.0614,134.923,134.9329,800.0
2014-11-19 13:20:00,136.68,137.24,136.68,137.12,5700.0,135.1405,135.6942,135.1405,135.5756,5700.0
2014-11-19 13:25:00,137.11,137.11,136.67,136.7,5400.0,135.5657,135.5657,135.1307,135.1603,5400.0
2014-11-19 13:30:00,136.57,136.62,136.46,136.52,1600.0,135.0318,135.0812,134.923,134.9823,1600.0
2014-11-19 13:35:00,136.37,136.45,136.24,136.34,3400.0,134.834,134.9131,134.7055,134.8044,3400.0
2014-11-19 13:40:00,136.44,136.5,136.23,136.23,3800.0,134.9032,134.9626,134.6956,134.6956,3800.0
2014-11-19 13:45:00,136.2,136.29,136.1,136.21,4500.0,134.6659,134.7549,134.5671,134.6758,4500.0
2014-11-19 13:50:00,136.29,136.54,136.24,136.47,1500.0,134.7549,135.0021,134.7055,134.9329,1500.0
2014-11-19 13:55:00,136.54,136.85,136.54,136.67,2500.0,135.0021,135.3086,135.0021,135.1307,2500.0
2014-11-19 14:00:00,136.76,137.44,136.76,137.09,2800.0,135.2196,135.892,135.2196,135.5459,2800.0
2014-11-19 14:05:00,136.97,137.07,136.26,136.27,3700.0,135.4273,135.5261,134.7253,134.7352,3700.0
2014-11-19 14:10:00,136.19,136.48,136.19,136.36,1400.0,134.6561,134.9428,134.6561,134.8241,1400.0
2014-11-19 14:15:00,136.36,136.42,136.1,136.25,1300.0,134.8241,134.8835,134.5671,134.7154,1300.0
2014-11-19 14:20:00,136.38,136.38,135.59,135.93,4900.0,134.8439,134.8439,134.0628,134.399,4900.0
2014-11-19 14:25:00,136.04,136.04,135.75,135.92,2700.0,134.5078,134.5078,134.221,134.3891,2700.0
2014-11-19 14:30:00,135.67,136.15,135.66,136.06,5500.0,134.1419,134.6165,134.132,134.5275,5500.0
2014-11-19 14:35:00,136.18,136.18,135.71,136.01,5800.0,134.6462,134.6462,134.1815,134.4781,5800.0
2014-11-19 14:40:00,135.97,136.26,135.96,136.26,2800.0,134.4385,134.7253,134.4287,134.7253,2800.0
2014-11-19 14:45:00,136.17,136.3,135.54,135.56,3300.0,134.6363,134.7648,134.0134,134.0332,3300.0
2014-11-19 14:50:00,135.52,135.95,135.52,135.95,3100.0,133.9936,134.4188,133.9936,134.4188,3100.0
2014-11-19 14:55:00,135.79,136.34,135.79,136.21,4200.0,134.2606,134.8044,134.2606,134.6758,4200.0
2014-11-19 15:00:00,136.09,136.21,135.83,135.84,3500.0,134.5572,134.6758,134.3001,134.31,3500.0
2014-11-19 15:05:00,135.96,135.96,135.43,135.54,2500.0,134.4287,134.4287,133.9046,134.0134,2500.0
2014-11-19 15:10:00,135.67,135.69,135.44,135.47,3800.0,134.1419,134.1617,133.9145,133.9442,3800.0
2014-11-19 15:15:00,135.61,135.62,135.25,135.51,2600.0,134.0826,134.0925,133.7266,133.9837,2600.0
2014-11-19 15:20:00,135.61,135.67,135.42,135.55,8000.0,134.0826,134.1419,133.8947,134.0233,8000.0
2014-11-19 15:25:00,135.44,135.49,135.25,135.36,1400.0,133.9145,133.9639,133.7266,133.8354,1400.0
2014-11-19 15:30:00,135.31,135.58,135.22,135.55,5700.0,133.786,134.0529,133.697,134.0233,5700.0
2014-11-19 15:35:00,135.55,135.6,135.23,135.23,1400.0,134.0233,134.0727,133.7069,133.7069,1400.0
2014-11-19 15:40:00,135.31,135.49,135.09,135.24,3500.0,133.786,133.9639,133.5685,133.7168,3500.0
2014-11-19 15:45:00,135.28,135.42,135.09,135.37,6100.0,133.7563,133.8947,133.5685,133.8453,6100.0
2014-11-19 15:50:00,135.3,135.51,135.22,135.44,6000.0,133.7761,133.9837,133.697,133.9145,6000.0
2014-11-19 15:55:00,135.31,135.43,135.07,135.36,8300.0,133.786,133.9046,133.5487,133.8354,8300.0
2014-11-20 09:30:00,134.79,135.06,134.6,134.6,3300.0,133.2718,133.5388,133.084,133.084,3300.0
2014-11-20 09:35:00,134.72,135.33,134.72,135.07,4800.0,133.2026,133.8057,133.2026,133.5487,4800.0
2014-11-20 09:40:00,135.47,135.47,135.0,135.08,5200.0,133.9442,133.9442,133.4795,133.5586,5200.0
2014-11-20 09:45:00,135.06,135.93,134.95,135.25,4700.0,133.5388,134.399,133.43,133.7266,4700.0
2014-11-20 09:50:00,135.83,135.86,135.05,135.83,3900.0,134.3001,134.3298,133.5289,134.3001,3900.0
2014-11-20 09:55:00,135.84,136.95,135.84,136.94,3400.0,134.31,135.4075,134.31,135.3976,3400.0
2014-11-20 10:00:00,136.76,136.99,136.6,136.6,1200.0,135.2196,135.4471,135.0614,135.0614,1200.0
2014-11-20 10:05:00,136.72,137.22,136.63,137.04,7600.0,135.1801,135.6745,135.0911,135.4965,7600.0
2014-11-20 10:10:00,136.93,137.09,136.3,136.65,5000.0,135.3877,135.5459,134.7648,135.1109,5000.0
2014-11-20 10:15:00,136.83,137.1,136.64,136.71,9600.0,135.2889,135.5558,135.101,135.1702,9600.0
2014-11-20 10:20:00,136.7,136.9,136.7,136.9,1500.0,135.1603,135.3581,135.1603,135.3581,1500.0
2014-11-20 10:25:00,136.92,136.92,136.92,136.92,200.0,135.3778,135.3778,135.3778,135.3778,200.0
2014-11-20 10:30:00,136.88,137.09,136.88,137.09,1300.0,135.3383,135.5459,135.3383,135.5459,1300.0
2014-11-20 10:35:00,137.16,137.6,137.02,137.02,1800.0,135.6151,136.0502,135.4767,135.4767,1800.0
2014-11-20 10:40:00,137.47,137.48,137.14,137.17,400.0,135.9216,135.9315,135.5954,135.625,400.0
2014-11-20 10:45:00,137.55,137.55,137.55,137.55,400.0,136.0007,136.0007,136.0007,136.0007,400.0
2014-11-20 10:50:00,137.51,137.51,137.34,137.34,200.0,135.9612,135.9612,135.7931,135.7931,200.0
2014-11-20 10:55:00,137.34,137.34,137.12,137.12,400.0,135.7931,135.7931,135.5756,135.5756,400.0
2014-11-20 11:00:00,137.12,137.54,136.99,137.21,10700.0,135.5756,135.9909,135.4471,135.6646,10700.0
2014-11-20 11:05:00,137.05,137.2,136.92,137.0,500.0,135.5064,135.6547,135.3778,135.4569,500.0
2014-11-20 11:10:00,136.94,137.21,136.94,137.04,1100.0,135.3976,135.6646,135.3976,135.4965,1100.0
2014-11-20 11:15:00,136.58,136.71,136.48,136.48,1900.0,135.0417,135.1702,134.9428,134.9428,1900.0
2014-11-20 11:20:00,136.66,136.67,136.12,136.4,9500.0,135.1208,135.1307,134.5868,134.8637,9500.0
2014-11-20 11:25:00,136.49,136.56,136.21,136.39,5200.0,134.9527,135.0219,134.6758,134.8538,5200.0
2014-11-20 11:30:00,136.45,136.57,136.42,136.57,600.0,134.9131,135.0318,134.8835,135.0318,600.0
2014-11-20 11:35:00,136.42,136.42,136.38,136.38,300.0,134.8835,134.8835,134.8439,134.8439,300.0
2014-11-20 11:40:00,136.6,136.6,136.6,136.6,100.0,135.0614,135.0614,135.0614,135.0614,100.0
2014-11-20 11:45:00,136.43,136.49,136.02,136.21,9500.0,134.8934,134.9527,134.488,134.6758,9500.0
2014-11-20 11:50:00,136.2,136.25,135.77,135.93,10900.0,134.6659,134.7154,134.2408,134.399,10900.0
2014-11-20 11:55:00,135.87,136.35,135.87,136.11,3400.0,134.3397,134.8143,134.3397,134.577,3400.0
2014-11-20 12:00:00,136.16,136.23,135.76,136.2,2400.0,134.6264,134.6956,134.2309,134.6659,2400.0
2014-11-20 12:05:00,136.24,136.38,135.94,135.94,2000.0,134.7055,134.8439,134.4089,134.4089,2000.0
2014-11-20 12:10:00,136.27,136.38,135.88,136.35,4800.0,134.7352,134.8439,134.3496,134.8143,4800.0
2014-11-20 12:15:00,136.12,136.29,136.12,136.12,2700.0,134.5868,134.7549,134.5868,134.5868,2700.0
2014-11-20 12:20:00,136.11,136.39,136.01,136.34,1100.0,134.577,134.8538,134.4781,134.8044,1100.0
2014-11-20 12:25:00,136.36,136.61,136.32,136.51,1500.0,134.8241,135.0713,134.7846,134.9725,1500.0
2014-11-20 12:30:00,136.47,137.1,136.47,136.84,2200.0,134.9329,135.5558,134.9329,135.2987,2200.0
2014-11-20 12:35:00,136.98,137.13,136.89,137.13,500.0,135.4372,135.5855,135.3482,135.5855,500.0
2014-11-20 12:40:00,136.82,136.82,136.63,136.63,300.0,135.279,135.279,135.0911,135.0911,300.0
2014-11-20 12:45:00,136.85,137.17,136.85,137.17,400.0,135.3086,135.625,135.3086,135.625,400.0
2014-11-20 12:50:00,136.95,136.95,136.95,136.95,100.0,135.4075,135.4075,135.4075,135.4075,100.0
2014-11-20 12:55:00,137.21,137.26,137.05,137.05,700.0,135.6646,135.714,135.5064,135.5064,700.0
2014-11-20 13:00:00,137.05,137.27,137.01,137.13,1000.0,135.5064,135.7239,135.4668,135.5855,1000.0
2014-11-20 13:05:00,137.35,137.36,136.78,136.8,1600.0,135.803,135.8129,135.2394,135.2592,1600.0
2014-11-20 13:10:00,136.79,136.79,136.54,136.54,300.0,135.2493,135.2493,135.0021,135.0021,300.0
2014-11-20 13:15:00,136.54,136.54,136.54,136.54,200.0,135.0021,135.0021,135.0021,135.0021,200.0
2014-11-20 13:20:00,136.48,136.87,136.48,136.87,400.0,134.9428,135.3284,134.9428,135.3284,400.0
2014-11-20 13:25:00,136.87,136.87,136.87,136.87,0.0,135.3284,135.3284,135.3284,135.3284,0.0
2014-11-20 13:30:00,136.78,136.82,136.67,136.67,500.0,135.2394,135.279,135.1307,135.1307,500.0
2014-11-20 13:35:00,136.71,136.79,136.71,136.73,600.0,135.1702,135.2493,135.1702,135.19,600.0
2014-11-20 13:40:00,136.63,136.77,136.63,136.77,500.0,135.0911,135.2295,135.0911,135.2295,500.0
2014-11-20 13:45:00,136.49,136.49,136.41,136.46,1100.0,134.9527,134.9527,134.8736,134.923,1100.0
2014-11-20 13:50:00,136.45,136.46,136.02,136.19,8400.0,134.9131,134.923,134.488,134.6561,8400.0
2014-11-20 13:55:00,136.0,136.0,135.71,135.76,1900.0,134.4682,134.4682,134.1815,134.2309,1900.0
2014-11-20 14:00:00,135.71,135.71,135.51,135.66,2100.0,134.1815,134.1815,133.9837,134.132,2100.0
2014-11-20 14:05:00,135.5,135.83,135.5,135.83,1700.0,133.9738,134.3001,133.9738,134.3001,1700.0
2014-11-20 14:10:00,135.78,135.79,135.57,135.73,4100.0,134.2507,134.2606,134.043,134.2012,4100.0
2014-11-20 14:15:00,135.84,135.84,135.66,135.67,500.0,134.31,134.31,134.132,134.1419,500.0
2014-11-20 14:20:00,135.66,135.66,135.46,135.54,2400.0,134.132,134.132,133.9343,134.0134,2400.0
2014-11-20 14:25:00,135.61,135.61,135.38,135.38,1600.0,134.0826,134.0826,133.8552,133.8552,1600.0
2014-11-20 14:30:00,135.31,135.49,135.31,135.49,600.0,133.786,133.9639,133.786,133.9639,600.0
2014-11-20 14:35:00,135.54,135.8,135.41,135.5,1100.0,134.0134,134.2705,133.8848,133.9738,1100.0
2014-11-20 14:40:00,135.48,135.59,135.48,135.59,300.0,133.9541,134.0628,133.9541,134.0628,300.0
2014-11-20 14:45:00,135.59,135.79,135.28,135.79,2400.0,134.0628,134.2606,133.7563,134.2606,2400.0
2014-11-20 14:50:00,135.66,135.69,135.43,135.47,2300.0,134.132,134.1617,133.9046,133.9442,2300.0
2014-11-20 14:55:00,135.74,135.74,135.43,135.43,400.0,134.2111,134.2111,133.9046,133.9046,400.0
2014-11-20 15:00:00,135.44,135.48,135.21,135.36,1600.0,133.9145,133.9541,133.6871,133.8354,1600.0
2014-11-20 15:05:00,135.22,135.5,135.22,135.4,1300.0,133.697,133.9738,133.697,133.875,1300.0
2014-11-20 15:10:00,135.26,135.32,135.26,135.32,500.0,133.7365,133.7959,133.7365,133.7959,500.0
2014-11-20 15:15:00,135.46,135.46,134.94,135.11,5400.0,133.9343,133.9343,133.4201,133.5882,5400.0
2014-11-20 15:20:00,135.23,135.46,135.23,135.46,1700.0,133.7069,133.9343,133.7069,133.9343,1700.0
2014-11-20 15:25:00,135.46,135.98,135.46,135.85,4400.0,133.9343,134.4484,133.9343,134.3199,4400.0
2014-11-20 15:30:00,135.86,135.92,135.75,135.87,3000.0,134.3298,134.3891,134.221,134.3397,3000.0
2014-11-20 15:35:00,135.86,135.94,135.78,135.91,3300.0,134.3298,134.4089,134.2507,134.3792,3300.0
2014-11-20 15:40:00,135.87,135.99,135.85,135.88,1800.0,134.3397,134.4583,134.3199,134.3496,1800.0
2014-11-20 15:45:00,135.87,135.87,135.66,135.71,3200.0,134.3397,134.3397,134.132,134.1815,3200.0
2014-11-20 15:50:00,135.72,135.9,135.62,135.83,7600.0,134.1914,134.3693,134.0925,134.3001,7600.0
2014-11-20 15:55:00,135.81,136.01,135.67,135.97,11600.0,134.2803,134.4781,134.1419,134.4385,11600.0
2014-11-21 09:30:00,137.57,138.81,137.56,138.81,7800.0,136.0205,137.2466,136.0106,137.2466,7800.0
2014-11-21 09:35:00,138.81,139.2,138.01,138.02,5300.0,137.2466,137.6322,136.4556,136.4654,5300.0
2014-11-21 09:40:00,138.5,138.8,138.02,138.67,2500.0,136.94,137.2367,136.4654,137.1081,2500.0
2014-11-21 09:45:00,138.99,138.99,137.79,138.06,3600.0,137.4245,137.4245,136.238,136.505,3600.0
2014-11-21 09:50:00,138.1,138.47,138.1,138.32,2300.0,136.5445,136.9104,136.5445,136.7621,2300.0
2014-11-21 09:55:00,138.33,138.68,138.16,138.58,3100.0,136.772,137.118,136.6039,137.0191,3100.0
2014-11-21 10:00:00,138.63,139.28,137.5,137.65,18800.0,137.0686,137.7113,135.9513,136.0996,18800.0
2014-11-21 10:05:00,137.34,137.39,136.97,137.33,3800.0,135.7931,135.8425,135.4273,135.7832,3800.0
2014-11-21 10:10:00,136.93,137.02,136.66,137.0,4500.0,135.3877,135.4767,135.1208,135.4569,4500.0
2014-11-21 10:15:00,136.84,136.92,136.41,136.51,2700.0,135.2987,135.3778,134.8736,134.9725,2700.0
2014-11-21 10:20:00,136.51,136.82,136.51,136.75,600.0,134.9725,135.279,134.9725,135.2098,600.0
2014-11-21 10:25:00,136.9,137.08,136.6,136.72,1500.0,135.3581,135.536,135.0614,135.1801,1500.0
2014-11-21 10:30:00,136.72,136.87,136.49,136.87,14000.0,135.1801,135.3284,134.9527,135.3284,14000.0
2014-11-21 10:35:00,136.86,136.86,136.13,136.32,5800.0,135.3185,135.3185,134.5967,134.7846,5800.0
2014-11-21 10:40:00,136.32,136.88,136.32,136.81,1100.0,134.7846,135.3383,134.7846,135.2691,1100.0
2014-11-21 10:45:00,136.81,137.04,136.43,136.84,6300.0,135.2691,135.4965,134.8934,135.2987,6300.0
2014-11-21 10:50:00,136.57,136.57,136.31,136.44,5700.0,135.0318,135.0318,134.7747,134.9032,5700.0
2014-11-21 10:55:00,136.34,136.47,136.01,136.05,10600.0,134.8044,134.9329,134.4781,134.5176,10600.0
2014-11-21 11:00:00,135.8,136.0,135.8,136.0,1000.0,134.2705,134.4682,134.2705,134.4682,1000.0
2014-11-21 11:05:00,135.85,135.85,135.48,135.7,1500.0,134.3199,134.3199,133.9541,134.1716,1500.0
2014-11-21 11:10:00,135.64,135.73,135.64,135.73,300.0,134.1123,134.2012,134.1123,134.2012,300.0
2014-11-21 11:15:00,135.78,136.03,135.78,136.03,2200.0,134.2507,134.4979,134.2507,134.4979,2200.0
2014-11-21 11:20:00,136.02,136.02,135.9,135.95,1100.0,134.488,134.488,134.3693,134.4188,1100.0
2014-11-21 11:25:00,135.95,135.95,135.83,135.83,700.0,134.4188,134.4188,134.3001,134.3001,700.0
2014-11-21 11:30:00,135.85,135.87,135.84,135.84,600.0,134.3199,134.3397,134.31,134.31,600.0
2014-11-21 11:35:00,135.91,136.0,135.87,136.0,700.0,134.3792,134.4682,134.3397,134.4682,700.0
2014-11-21 11:40:00,135.98,136.04,135.9,135.98,1300.0,134.4484,134.5078,134.3693,134.4484,1300.0
2014-11-21 11:45:00,136.05,136.12,135.9,136.06,2800.0,134.5176,134.5868,134.3693,134.5275,2800.0
2014-11-21 11:50:00,136.21,136.38,136.21,136.25,2300.0,134.6758,134.8439,134.6758,134.7154,2300.0
2014-11-21 11:55:00,136.32,136.56,136.3,136.54,1200.0,134.7846,135.0219,134.7648,135.0021,1200.0
2014-11-21 12:00:00,136.54,136.8,136.54,136.75,800.0,135.0021,135.2592,135.0021,135.2098,800.0
2014-11-21 12:05:00,136.7,136.79,136.58,136.79,2800.0,135.1603,135.2493,135.0417,135.2493,2800.0
2014-11-21 12:10:00,136.76,137.12,136.76,137.11,10000.0,135.2196,135.5756,135.2196,135.5657,10000.0
2014-11-21 12:15:00,136.99,137.1,136.69,136.78,7700.0,135.4471,135.5558,135.1504,135.2394,7700.0
2014-11-21 12:20:00,136.75,136.98,136.65,136.8,8800.0,135.2098,135.4372,135.1109,135.2592,8800.0
2014-11-21 12:25:00,136.85,137.22,136.85,137.04,5500.0,135.3086,135.6745,135.3086,135.4965,5500.0
2014-11-21 12:30:00,137.06,137.24,136.9,136.94,4100.0,135.5163,135.6942,135.3581,135.3976,4100.0
2014-11-21 12:35:00,136.8,137.23,136.8,137.03,3700.0,135.2592,135.6843,135.2592,135.4866,3700.0
2014-11-21 12:40:00,137.07,137.25,137.07,137.09,400.0,135.5261,135.7041,135.5261,135.5459,400.0
2014-11-21 12:45:00,137.17,137.43,137.15,137.4,2500.0,135.625,135.8821,135.6052,135.8524,2500.0
2014-11-21 12:50:00,137.38,137.38,137.13,137.13,2400.0,135.8327,135.8327,135.5855,135.5855,2400.0
2014-11-21 12:55:00,137.23,137.31,137.08,137.31,1500.0,135.6843,135.7634,135.536,135.7634,1500.0
2014-11-21 13:00:00,137.25,137.25,137.2,137.22,900.0,135.7041,135.7041,135.6547,135.6745,900.0
2014-11-21 13:05:00,137.39,137.51,137.39,137.45,2200.0,135.8425,135.9612,135.8425,135.9019,2200.0
2014-11-21 13:10:00,137.41,137.54,137.41,137.54,200.0,135.8623,135.9909,135.8623,135.9909,200.0
2014-11-21 13:15:00,137.42,137.42,137.42,137.42,500.0,135.8722,135.8722,135.8722,135.8722,500.0
2014-11-21 13:20:00,137.41,137.49,137.2,137.35,6700.0,135.8623,135.9414,135.6547,135.803,6700.0
2014-11-21 13:25:00,137.33,137.33,136.87,136.88,1800.0,135.7832,135.7832,135.3284,135.3383,1800.0
2014-11-21 13:30:00,136.7,137.06,136.67,136.96,2400.0,135.1603,135.5163,135.1307,135.4174,2400.0
2014-11-21 13:35:00,136.92,137.13,136.85,137.08,3800.0,135.3778,135.5855,135.3086,135.536,3800.0
2014-11-21 13:40:00,137.14,137.28,137.04,137.13,3100.0,135.5954,135.7338,135.4965,135.5855,3100.0
2014-11-21 13:45:00,137.1,137.59,137.1,137.59,1200.0,135.5558,136.0403,135.5558,136.0403,1200.0
2014-11-21 13:50:00,137.51,137.81,137.5,137.79,1600.0,135.9612,136.2578,135.9513,136.238,1600.0
2014-11-21 13:55:00,137.77,137.95,137.76,137.91,9800.0,136.2183,136.3962,136.2084,136.3567,9800.0
2014-11-21 14:00:00,137.9,137.98,137.71,137.84,6800.0,136.3468,136.4259,136.1589,136.2875,6800.0
2014-11-21 14:05:00,137.88,138.57,137.87,138.57,10500.0,136.327,137.0093,136.3171,137.0093,10500.0
2014-11-21 14:10:00,138.59,138.78,138.5,138.66,8800.0,137.029,137.2169,136.94,137.0982,8800.0
2014-11-21 14:15:00,138.55,138.55,138.15,138.15,4700.0,136.9895,136.9895,136.594,136.594,4700.0
2014-11-21 14:20:00,138.07,138.24,138.06,138.24,4100.0,136.5149,136.683,136.505,136.683,4100.0
2014-11-21 14:25:00,138.2,138.29,138.07,138.14,10000.0,136.6434,136.7324,136.5149,136.5841,10000.0
2014-11-21 14:30:00,138.13,138.13,137.83,138.02,3700.0,136.5742,136.5742,136.2776,136.4654,3700.0
2014-11-21 14:35:00,137.93,138.02,137.8,138.02,5300.0,136.3765,136.4654,136.2479,136.4654,5300.0
2014-11-21 14:40:00,138.05,138.18,138.05,138.13,6100.0,136.4951,136.6236,136.4951,136.5742,6100.0
2014-11-21 14:45:00,138.12,138.21,138.07,138.16,2900.0,136.5643,136.6533,136.5149,136.6039,2900.0
2014-11-21 14:50:00,138.2,138.36,138.2,138.33,1800.0,136.6434,136.8016,136.6434,136.772,1800.0
2014-11-21 14:55:00,138.27,138.38,138.18,138.38,6600.0,136.7126,136.8214,136.6236,136.8214,6600.0
2014-11-21 15:00:00,138.31,138.55,138.31,138.55,1200.0,136.7522,136.9895,136.7522,136.9895,1200.0
2014-11-21 15:05:00,138.47,138.57,138.36,138.53,10500.0,136.9104,137.0093,136.8016,136.9697,10500.0
2014-11-21 15:10:00,138.52,138.66,138.52,138.63,7500.0,136.9598,137.0982,136.9598,137.0686,7500.0
2014-11-21 15:15:00,138.61,139.0,138.61,139.0,6100.0,137.0488,137.4344,137.0488,137.4344,6100.0
2014-11-21 15:20:00,139.0,139.03,138.89,139.0,10500.0,137.4344,137.4641,137.3257,137.4344,10500.0
2014-11-21 15:25:00,139.0,139.18,138.96,139.16,6600.0,137.4344,137.6124,137.3949,137.5926,6600.0
2014-11-21 15:30:00,139.14,139.32,139.11,139.29,15500.0,137.5728,137.7508,137.5432,137.7211,15500.0
2014-11-21 15:35:00,139.25,139.25,139.02,139.09,14300.0,137.6816,137.6816,137.4542,137.5234,14300.0
2014-11-21 15:40:00,139.03,139.05,138.82,138.88,10000.0,137.4641,137.4838,137.2564,137.3158,10000.0
2014-11-21 15:45:00,138.83,138.86,138.65,138.73,20300.0,137.2663,137.296,137.0884,137.1675,20300.0
2014-11-21 15:50:00,138.72,138.72,138.28,138.28,14000.0,137.1576,137.1576,136.7225,136.7225,14000.0
2014-11-21 15:55:00,138.34,138.77,138.33,138.71,28700.0,136.7818,137.207,136.772,137.1477,28700.0
2014-11-24 09:30:00,138.51,139.13,138.51,139.05,5300.0,136.9499,137.5629,136.9499,137.4838,5300.0
2014-11-24 09:35:00,139.19,139.46,138.5,138.5,2200.0,137.6223,137.8892,136.94,136.94,2200.0
2014-11-24 09:40:00,138.56,138.62,137.76,137.9,1900.0,136.9994,137.0587,136.2084,136.3468,1900.0
2014-11-24 09:45:00,137.85,138.02,137.75,137.87,2200.0,136.2974,136.4654,136.1985,136.3171,2200.0
2014-11-24 09:50:00,137.9,139.05,137.9,138.74,7700.0,136.3468,137.4838,136.3468,137.1773,7700.0
2014-11-24 09:55:00,139.0,139.22,138.98,139.22,800.0,137.4344,137.6519,137.4146,137.6519,800.0
2014-11-24 10:00:00,139.38,139.98,139.38,139.49,4700.0,137.8101,138.4034,137.8101,137.9189,4700.0
2014-11-24 10:05:00,139.64,139.76,139.64,139.76,600.0,138.0672,138.1859,138.0672,138.1859,600.0
2014-11-24 10:10:00,139.85,139.93,139.43,139.71,1800.0,138.2748,138.3539,137.8596,138.1364,1800.0
2014-11-24 10:15:00,139.43,139.43,139.02,139.24,2500.0,137.8596,137.8596,137.4542,137.6717,2500.0
2014-11-24 10:20:00,139.39,139.7,139.39,139.7,800.0,137.82,138.1265,137.82,138.1265,800.0
2014-11-24 10:25:00,139.62,139.93,139.5,139.62,3300.0,138.0474,138.3539,137.9288,138.0474,3300.0
2014-11-24 10:30:00,139.62,139.64,139.13,139.35,6000.0,138.0474,138.0672,137.5629,137.7805,6000.0
2014-11-24 10:35:00,139.4,139.71,139.29,139.64,4000.0,137.8299,138.1364,137.7211,138.0672,4000.0
2014-11-24 10:40:00,139.63,139.63,139.14,139.3,3800.0,138.0573,138.0573,137.5728,137.731,3800.0
2014-11-24 10:45:00,139.18,139.74,139.17,139.74,1900.0,137.6124,138.1661,137.6025,138.1661,1900.0
2014-11-24 10:50:00,139.69,139.69,139.34,139.64,4500.0,138.1166,138.1166,137.7706,138.0672,4500.0
2014-11-24 10:55:00,139.73,139.93,139.63,139.93,700.0,138.1562,138.3539,138.0573,138.3539,700.0
2014-11-24 11:00:00,139.81,139.88,139.8,139.88,300.0,138.2353,138.3045,138.2254,138.3045,300.0
2014-11-24 11:05:00,139.68,139.78,139.34,139.42,3800.0,138.1068,138.2056,137.7706,137.8497,3800.0
2014-11-24 11:10:00,139.62,139.64,139.17,139.3,7700.0,138.0474,138.0672,137.6025,137.731,7700.0
2014-11-24 11:15:00,139.29,139.3,139.04,139.16,12100.0,137.7211,137.731,137.474,137.5926,12100.0
2014-11-24 11:20:00,139.09,139.21,138.85,138.98,8600.0,137.5234,137.642,137.2861,137.4146,8600.0
2014-11-24 11:25:00,138.97,139.0,138.59,138.65,5000.0,137.4047,137.4344,137.029,137.0884,5000.0
2014-11-24 11:30:00,138.75,139.31,138.73,139.31,5000.0,137.1872,137.7409,137.1675,137.7409,5000.0
2014-11-24 11:35:00,139.23,139.39,139.05,139.13,5400.0,137.6618,137.82,137.4838,137.5629,5400.0
2014-11-24 11:40:00,139.06,139.5,139.06,139.29,5700.0,137.4937,137.9288,137.4937,137.7211,5700.0
2014-11-24 11:45:00,139.44,139.68,139.39,139.68,800.0,137.8695,138.1068,137.82,138.1068,800.0
2014-11-24 11:50:00,139.66,139.66,139.35,139.48,2000.0,138.087,138.087,137.7805,137.909,2000.0
2014-11-24 11:55:00,139.5,139.51,139.45,139.51,1600.0,137.9288,137.9387,137.8793,137.9387,1600.0
2014-11-24 12:00:00,139.68,139.7,139.53,139.69,1100.0,138.1068,138.1265,137.9584,138.1166,1100.0
2014-11-24 12:05:00,139.6,139.62,139.44,139.44,1200.0,138.0277,138.0474,137.8695,137.8695,1200.0
2014-11-24 12:10:00,139.44,139.44,139.44,139.44,0.0,137.8695,137.8695,137.8695,137.8695,0.0
2014-11-24 12:15:00,139.37,139.37,139.15,139.33,800.0,137.8002,137.8002,137.5827,137.7607,800.0
2014-11-24 12:20:00,139.05,139.27,139.05,139.27,1100.0,137.4838,137.7014,137.4838,137.7014,1100.0
2014-11-24 12:25:00,139.19,139.21,138.99,139.05,1200.0,137.6223,137.642,137.4245,137.4838,1200.0
2014-11-24 12:30:00,139.0,139.1,138.91,139.07,6900.0,137.4344,137.5333,137.3454,137.5036,6900.0
2014-11-24 12:35:00,139.04,139.35,139.01,139.27,7700.0,137.474,137.7805,137.4443,137.7014,7700.0
2014-11-24 12:40:00,139.33,139.79,139.32,139.62,3000.0,137.7607,138.2155,137.7508,138.0474,3000.0
2014-11-24 12:45:00,139.62,139.78,139.37,139.59,8300.0,138.0474,138.2056,137.8002,138.0178,8300.0
2014-11-24 12:50:00,139.71,139.93,139.71,139.84,2400.0,138.1364,138.3539,138.1364,138.265,2400.0
2014-11-24 12:55:00,139.73,139.74,139.72,139.72,1500.0,138.1562,138.1661,138.1463,138.1463,1500.0
2014-11-24 13:00:00,139.43,139.43,139.24,139.25,700.0,137.8596,137.8596,137.6717,137.6816,700.0
2014-11-24 13:05:00,139.31,139.5,139.31,139.5,1400.0,137.7409,137.9288,137.7409,137.9288,1400.0
2014-11-24 13:10:00,139.73,139.73,139.73,139.73,100.0,138.1562,138.1562,138.1562,138.1562,100.0
2014-11-24 13:15:00,139.56,139.56,139.53,139.53,300.0,137.9881,137.9881,137.9584,137.9584,300.0
2014-11-24 13:20:00,139.53,139.55,139.5,139.5,700.0,137.9584,137.9782,137.9288,137.9288,700.0
2014-11-24 13:25:00,139.45,139.54,139.44,139.5,1800.0,137.8793,137.9683,137.8695,137.9288,1800.0
2014-11-24 13:30:00,139.53,139.75,139.51,139.75,800.0,137.9584,138.176,137.9387,138.176,800.0
2014-11-24 13:35:00,139.66,139.71,139.51,139.71,4300.0,138.087,138.1364,137.9387,138.1364,4300.0
2014-11-24 13:40:00,139.71,139.75,139.54,139.54,1200.0,138.1364,138.176,137.9683,137.9683,1200.0
2014-11-24 13:45:00,139.46,139.46,139.35,139.35,400.0,137.8892,137.8892,137.7805,137.7805,400.0
2014-11-24 13:50:00,139.57,139.7,139.47,139.7,4400.0,137.998,138.1265,137.8991,138.1265,4400.0
2014-11-24 13:55:00,139.7,139.85,139.7,139.83,7400.0,138.1265,138.2748,138.1265,138.2551,7400.0
2014-11-24 14:00:00,139.7,139.72,139.6,139.72,2200.0,138.1265,138.1463,138.0277,138.1463,2200.0
2014-11-24 14:05:00,139.77,139.9,139.77,139.9,600.0,138.1957,138.3243,138.1957,138.3243,600.0
2014-11-24 14:10:00,139.91,139.91,139.77,139.79,600.0,138.3342,138.3342,138.1957,138.2155,600.0
2014-11-24 14:15:00,139.82,139.84,139.72,139.72,1000.0,138.2452,138.265,138.1463,138.1463,1000.0
2014-11-24 14:20:00,139.72,139.73,139.72,139.72,200.0,138.1463,138.1562,138.1463,138.1463,200.0
2014-11-24 14:25:00,139.69,139.69,139.68,139.68,400.0,138.1166,138.1166,138.1068,138.1068,400.0
2014-11-24 14:30:00,139.64,139.64,139.46,139.62,600.0,138.0672,138.0672,137.8892,138.0474,600.0
2014-11-24 14:35:00,139.48,139.6,139.37,139.44,2200.0,137.909,138.0277,137.8002,137.8695,2200.0
2014-11-24 14:40:00,139.44,139.61,139.31,139.51,1300.0,137.8695,138.0375,137.7409,137.9387,1300.0
2014-11-24 14:45:00,139.53,139.53,139.53,139.53,300.0,137.9584,137.9584,137.9584,137.9584,300.0
2014-11-24 14:50:00,139.68,139.68,139.47,139.47,200.0,138.1068,138.1068,137.8991,137.8991,200.0
2014-11-24 14:55:00,139.65,139.66,139.49,139.54,2200.0,138.0771,138.087,137.9189,137.9683,2200.0
2014-11-24 15:00:00,139.48,139.54,139.46,139.47,700.0,137.909,137.9683,137.8892,137.8991,700.0
2014-11-24 15:05:00,139.4,139.51,139.4,139.5,1800.0,137.8299,137.9387,137.8299,137.9288,1800.0
2014-11-24 15:10:00,139.41,139.47,139.38,139.47,1800.0,137.8398,137.8991,137.8101,137.8991,1800.0
2014-11-24 15:15:00,139.31,139.51,139.24,139.51,1900.0,137.7409,137.9387,137.6717,137.9387,1900.0
2014-11-24 15:20:00,139.48,139.55,139.48,139.55,200.0,137.909,137.9782,137.909,137.9782,200.0
2014-11-24 15:25:00,139.41,139.55,139.4,139.41,1900.0,137.8398,137.9782,137.8299,137.8398,1900.0
2014-11-24 15:30:00,139.49,139.65,139.34,139.35,2400.0,137.9189,138.0771,137.7706,137.7805,2400.0
2014-11-24 15:35:00,139.34,139.92,139.34,139.92,3100.0,137.7706,138.344,137.7706,138.344,3100.0
2014-11-24 15:40:00,139.92,139.92,139.81,139.89,5600.0,138.344,138.344,138.2353,138.3144,5600.0
2014-11-24 15:45:00,139.88,140.27,139.88,139.94,11700.0,138.3045,138.6901,138.3045,138.3638,11700.0
2014-11-24 15:50:00,139.93,140.15,139.92,139.98,13800.0,138.3539,138.5715,138.344,138.4034,13800.0
2014-11-24 15:55:00,139.98,140.14,139.92,140.1,11900.0,138.4034,138.5616,138.344,138.522,11900.0
2014-11-25 09:30:00,139.32,139.64,139.02,139.27,6500.0,137.7508,138.0672,137.4542,137.7014,6500.0
2014-11-25 09:35:00,140.38,141.91,139.92,140.68,8600.0,138.7989,140.3116,138.344,139.0955,8600.0
2014-11-25 09:40:00,140.53,140.54,140.05,140.05,200.0,138.9472,138.9571,138.4726,138.4726,200.0
2014-11-25 09:45:00,140.39,140.39,140.39,140.39,100.0,138.8088,138.8088,138.8088,138.8088,100.0
2014-11-25 09:50:00,140.08,140.08,139.99,139.99,1500.0,138.5022,138.5022,138.4133,138.4133,1500.0
2014-11-25 09:55:00,140.06,140.29,139.49,139.71,10100.0,138.4825,138.7099,137.9189,138.1364,10100.0
2014-11-25 10:00:00,139.63,139.71,139.43,139.54,1100.0,138.0573,138.1364,137.8596,137.9683,1100.0
2014-11-25 10:05:00,139.54,140.03,139.51,139.95,5200.0,137.9683,138.4528,137.9387,138.3737,5200.0
2014-11-25 10:10:00,139.99,140.55,139.99,140.55,2200.0,138.4133,138.967,138.4133,138.967,2200.0
2014-11-25 10:15:00,140.52,140.73,140.39,140.57,1400.0,138.9373,139.1449,138.8088,138.9867,1400.0
2014-11-25 10:20:00,140.27,140.27,139.77,139.97,1300.0,138.6901,138.6901,138.1957,138.3935,1300.0
2014-11-25 10:25:00,139.78,140.29,139.75,140.13,2400.0,138.2056,138.7099,138.176,138.5517,2400.0
2014-11-25 10:30:00,140.37,140.37,140.04,140.19,6600.0,138.789,138.789,138.4627,138.611,6600.0
2014-11-25 10:35:00,140.2,140.61,139.91,140.46,12700.0,138.6209,139.0263,138.3342,138.878,12700.0
2014-11-25 10:40:00,140.51,140.56,140.51,140.56,300.0,138.9274,138.9768,138.9274,138.9768,300.0
2014-11-25 10:45:00,140.51,140.74,140.29,140.35,3300.0,138.9274,139.1548,138.7099,138.7692,3300.0
2014-11-25 10:50:00,140.35,140.71,140.04,140.46,7100.0,138.7692,139.1252,138.4627,138.878,7100.0
2014-11-25 10:55:00,140.46,140.46,140.46,140.46,0.0,138.878,138.878,138.878,138.878,0.0
2014-11-25 11:00:00,140.29,140.29,140.15,140.22,600.0,138.7099,138.7099,138.5715,138.6407,600.0
2014-11-25 11:05:00,140.16,140.61,139.94,140.3,9600.0,138.5813,139.0263,138.3638,138.7198,9600.0
2014-11-25 11:10:00,140.3,140.35,140.15,140.22,2900.0,138.7198,138.7692,138.5715,138.6407,2900.0
2014-11-25 11:15:00,140.16,140.22,140.01,140.22,1600.0,138.5813,138.6407,138.433,138.6407,1600.0
2014-11-25 11:20:00,140.17,140.25,140.08,140.12,1300.0,138.5912,138.6703,138.5022,138.5418,1300.0
2014-11-25 11:25:00,140.1,140.54,140.03,140.45,10700.0,138.522,138.9571,138.4528,138.8681,10700.0
2014-11-25 11:30:00,140.47,141.1,140.47,140.85,2300.0,138.8879,139.5108,138.8879,139.2636,2300.0
2014-11-25 11:35:00,140.84,140.84,140.51,140.66,2500.0,139.2537,139.2537,138.9274,139.0757,2500.0
2014-11-25 11:40:00,140.69,140.74,140.62,140.62,500.0,139.1054,139.1548,139.0362,139.0362,500.0
2014-11-25 11:45:00,140.58,140.67,140.39,140.67,700.0,138.9966,139.0856,138.8088,139.0856,700.0
2014-11-25 11:50:00,140.79,140.8,140.57,140.57,400.0,139.2043,139.2141,138.9867,138.9867,400.0
2014-11-25 11:55:00,140.5,140.59,140.5,140.59,300.0,138.9175,139.0065,138.9175,139.0065,300.0
2014-11-25 12:00:00,140.58,140.58,140.58,140.58,100.0,138.9966,138.9966,138.9966,138.9966,100.0
2014-11-25 12:05:00,140.58,140.58,140.58,140.58,0.0,138.9966,138.9966,138.9966,138.9966,0.0
2014-11-25 12:10:00,140.49,140.49,140.2,140.2,1600.0,138.9076,138.9076,138.6209,138.6209,1600.0
2014-11-25 12:15:00,140.19,140.34,140.19,140.34,700.0,138.611,138.7593,138.611,138.7593,700.0
2014-11-25 12:20:00,140.32,140.32,140.21,140.29,6500.0,138.7395,138.7395,138.6308,138.7099,6500.0
2014-11-25 12:25:00,140.31,140.35,140.31,140.31,400.0,138.7297,138.7692,138.7297,138.7297,400.0
2014-11-25 12:30:00,140.38,140.43,140.31,140.31,1200.0,138.7989,138.8483,138.7297,138.7297,1200.0
2014-11-25 12:35:00,140.31,140.34,140.31,140.34,1400.0,138.7297,138.7593,138.7297,138.7593,1400.0
2014-11-25 12:40:00,140.39,140.41,140.31,140.41,700.0,138.8088,138.8285,138.7297,138.8285,700.0
2014-11-25 12:45:00,140.41,140.63,140.39,140.51,7600.0,138.8285,139.0461,138.8088,138.9274,7600.0
2014-11-25 12:50:00,140.53,140.79,140.42,140.79,4200.0,138.9472,139.2043,138.8384,139.2043,4200.0
2014-11-25 12:55:00,140.77,140.77,140.58,140.58,1000.0,139.1845,139.1845,138.9966,138.9966,1000.0
2014-11-25 13:00:00,140.61,140.61,140.61,140.61,100.0,139.0263,139.0263,139.0263,139.0263,100.0
2014-11-25 13:05:00,140.57,140.69,140.57,140.69,700.0,138.9867,139.1054,138.9867,139.1054,700.0
2014-11-25 13:10:00,140.71,140.79,140.71,140.74,700.0,139.1252,139.2043,139.1252,139.1548,700.0
2014-11-25 13:15:00,140.66,140.74,140.61,140.73,800.0,139.0757,139.1548,139.0263,139.1449,800.0
2014-11-25 13:20:00,140.78,141.02,140.78,141.02,3200.0,139.1944,139.4317,139.1944,139.4317,3200.0
2014-11-25 13:25:00,141.02,141.02,141.02,141.02,0.0,139.4317,139.4317,139.4317,139.4317,0.0
2014-11-25 13:30:00,141.01,141.06,140.94,141.03,2000.0,139.4218,139.4712,139.3526,139.4415,2000.0
2014-11-25 13:35:00,141.09,141.1,141.04,141.04,1900.0,139.5009,139.5108,139.4514,139.4514,1900.0
2014-11-25 13:40:00,141.01,141.15,141.01,141.13,3100.0,139.4218,139.5602,139.4218,139.5404,3100.0
2014-11-25 13:45:00,141.1,141.11,141.05,141.1,600.0,139.5108,139.5206,139.4613,139.5108,600.0
2014-11-25 13:50:00,141.14,141.22,141.01,141.06,3400.0,139.5503,139.6294,139.4218,139.4712,3400.0
2014-11-25 13:55:00,141.07,141.23,141.01,141.12,7700.0,139.4811,139.6393,139.4218,139.5305,7700.0
2014-11-25 14:00:00,141.11,141.11,141.01,141.01,1600.0,139.5206,139.5206,139.4218,139.4218,1600.0
2014-11-25 14:05:00,141.07,141.09,141.01,141.09,800.0,139.4811,139.5009,139.4218,139.5009,800.0
2014-11-25 14:10:00,141.19,141.32,141.19,141.29,1200.0,139.5997,139.7283,139.5997,139.6986,1200.0
2014-11-25 14:15:00,141.3,141.3,141.02,141.27,4900.0,139.7085,139.7085,139.4317,139.6788,4900.0
2014-11-25 14:20:00,141.26,141.31,141.25,141.27,800.0,139.669,139.7184,139.6591,139.6788,800.0
2014-11-25 14:25:00,141.29,141.33,141.16,141.24,4100.0,139.6986,139.7382,139.5701,139.6492,4100.0
2014-11-25 14:30:00,141.39,141.39,141.28,141.28,200.0,139.7975,139.7975,139.6887,139.6887,200.0
2014-11-25 14:35:00,141.32,141.32,141.32,141.32,100.0,139.7283,139.7283,139.7283,139.7283,100.0
2014-11-25 14:40:00,141.33,141.33,141.18,141.18,900.0,139.7382,139.7382,139.5899,139.5899,900.0
2014-11-25 14:45:00,141.02,141.07,141.01,141.06,2300.0,139.4317,139.4811,139.4218,139.4712,2300.0
2014-11-25 14:50:00,140.98,140.98,140.75,140.77,1200.0,139.3921,139.3921,139.1647,139.1845,1200.0
2014-11-25 14:55:00,140.76,140.76,140.57,140.58,8600.0,139.1746,139.1746,138.9867,138.9966,8600.0
2014-11-25 15:00:00,140.62,140.63,140.48,140.56,3300.0,139.0362,139.0461,138.8977,138.9768,3300.0
2014-11-25 15:05:00,140.61,140.85,140.52,140.58,8500.0,139.0263,139.2636,138.9373,138.9966,8500.0
2014-11-25 15:10:00,140.45,140.65,140.45,140.56,800.0,138.8681,139.0658,138.8681,138.9768,800.0
2014-11-25 15:15:00,140.56,140.68,140.56,140.68,200.0,138.9768,139.0955,138.9768,139.0955,200.0
2014-11-25 15:20:00,140.59,140.82,140.53,140.75,2300.0,139.0065,139.2339,138.9472,139.1647,2300.0
2014-11-25 15:25:00,140.69,140.69,140.53,140.63,1100.0,139.1054,139.1054,138.9472,139.0461,1100.0
2014-11-25 15:30:00,140.68,140.68,140.54,140.55,1500.0,139.0955,139.0955,138.9571,138.967,1500.0
2014-11-25 15:35:00,140.59,140.63,140.58,140.58,3000.0,139.0065,139.0461,138.9966,138.9966,3000.0
2014-11-25 15:40:00,140.58,140.67,140.53,140.53,2300.0,138.9966,139.0856,138.9472,138.9472,2300.0
2014-11-25 15:45:00,140.56,140.59,140.43,140.54,4300.0,138.9768,139.0065,138.8483,138.9571,4300.0
2014-11-25 15:50:00,140.51,140.58,140.43,140.54,4200.0,138.9274,138.9966,138.8483,138.9571,4200.0
2014-11-25 15:55:00,140.55,140.71,140.53,140.58,5700.0,138.967,139.1252,138.9472,138.9966,5700.0
2014-11-26 09:30:00,141.0,141.0,140.01,140.01,2500.0,139.4119,139.4119,138.433,138.433,2500.0
2014-11-26 09:35:00,140.49,140.49,140.29,140.29,600.0,138.9076,138.9076,138.7099,138.7099,600.0
2014-11-26 09:40:00,140.24,141.21,140.24,140.91,4500.0,138.6604,139.6195,138.6604,139.3229,4500.0
2014-11-26 09:45:00,140.89,141.45,140.73,141.06,3400.0,139.3031,139.8568,139.1449,139.4712,3400.0
2014-11-26 09:50:00,141.26,141.39,141.26,141.39,600.0,139.669,139.7975,139.669,139.7975,600.0
2014-11-26 09:55:00,141.27,141.27,141.27,141.27,100.0,139.6788,139.6788,139.6788,139.6788,100.0
2014-11-26 10:00:00,141.25,141.25,141.01,141.01,800.0,139.6591,139.6591,139.4218,139.4218,800.0
2014-11-26 10:05:00,140.79,140.8,140.68,140.68,600.0,139.2043,139.2141,139.0955,139.0955,600.0
2014-11-26 10:10:00,140.6,140.93,140.6,140.68,400.0,139.0164,139.3427,139.0164,139.0955,400.0
2014-11-26 10:15:00,140.99,141.28,140.76,141.19,3000.0,139.402,139.6887,139.1746,139.5997,3000.0
2014-11-26 10:20:00,140.76,141.11,140.76,141.05,6700.0,139.1746,139.5206,139.1746,139.4613,6700.0
2014-11-26 10:25:00,141.33,141.33,141.04,141.04,11100.0,139.7382,139.7382,139.4514,139.4514,11100.0
2014-11-26 10:30:00,141.0,141.0,141.0,141.0,100.0,139.4119,139.4119,139.4119,139.4119,100.0
2014-11-26 10:35:00,141.0,141.0,141.0,141.0,900.0,139.4119,139.4119,139.4119,139.4119,900.0
2014-11-26 10:40:00,141.28,141.28,141.28,141.28,100.0,139.6887,139.6887,139.6887,139.6887,100.0
2014-11-26 10:45:00,141.41,141.5,141.17,141.4,10500.0,139.8173,139.9063,139.58,139.8074,10500.0
2014-11-26 10:50:00,141.4,141.41,141.4,141.41,200.0,139.8074,139.8173,139.8074,139.8173,200.0
2014-11-26 10:55:00,141.31,141.4,141.3,141.4,400.0,139.7184,139.8074,139.7085,139.8074,400.0
2014-11-26 11:00:00,141.26,141.36,141.26,141.36,400.0,139.669,139.7678,139.669,139.7678,400.0
2014-11-26 11:05:00,141.31,141.34,141.31,141.34,200.0,139.7184,139.7481,139.7184,139.7481,200.0
2014-11-26 11:10:00,141.21,141.23,141.21,141.21,600.0,139.6195,139.6393,139.6195,139.6195,600.0
2014-11-26 11:15:00,141.21,141.21,141.21,141.21,0.0,139.6195,139.6195,139.6195,139.6195,0.0
2014-11-26 11:20:00,141.27,141.27,141.27,141.27,100.0,139.6788,139.6788,139.6788,139.6788,100.0
2014-11-26 11:25:00,141.12,141.35,141.12,141.35,700.0,139.5305,139.7579,139.5305,139.7579,700.0
2014-11-26 11:30:00,141.3,141.32,141.25,141.32,600.0,139.7085,139.7283,139.6591,139.7283,600.0
2014-11-26 11:35:00,141.31,141.32,141.26,141.32,300.0,139.7184,139.7283,139.669,139.7283,300.0
2014-11-26 11:40:00,141.41,141.41,141.3,141.3,800.0,139.8173,139.8173,139.7085,139.7085,800.0
2014-11-26 11:45:00,141.28,141.32,141.27,141.32,400.0,139.6887,139.7283,139.6788,139.7283,400.0
2014-11-26 11:50:00,141.28,141.28,141.2,141.2,600.0,139.6887,139.6887,139.6096,139.6096,600.0
2014-11-26 11:55:00,141.31,141.31,140.81,140.81,4000.0,139.7184,139.7184,139.224,139.224,4000.0
2014-11-26 12:00:00,140.89,140.89,140.74,140.87,2300.0,139.3031,139.3031,139.1548,139.2833,2300.0
2014-11-26 12:05:00,140.72,141.05,140.41,140.91,7200.0,139.135,139.4613,138.8285,139.3229,7200.0
2014-11-26 12:10:00,140.86,140.86,140.44,140.47,2100.0,139.2735,139.2735,138.8582,138.8879,2100.0
2014-11-26 12:15:00,140.51,140.88,140.42,140.79,6900.0,138.9274,139.2932,138.8384,139.2043,6900.0
2014-11-26 12:20:00,140.8,140.9,140.8,140.9,500.0,139.2141,139.313,139.2141,139.313,500.0
2014-11-26 12:25:00,140.71,140.75,140.51,140.53,1300.0,139.1252,139.1647,138.9274,138.9472,1300.0
2014-11-26 12:30:00,140.5,140.85,140.5,140.69,3400.0,138.9175,139.2636,138.9175,139.1054,3400.0
2014-11-26 12:35:00,140.64,140.64,140.64,140.64,100.0,139.0559,139.0559,139.0559,139.0559,100.0
2014-11-26 12:40:00,140.55,140.62,140.42,140.62,900.0,138.967,139.0362,138.8384,139.0362,900.0
2014-11-26 12:45:00,140.62,140.62,140.62,140.62,0.0,139.0362,139.0362,139.0362,139.0362,0.0
2014-11-26 12:50:00,140.37,140.68,140.24,140.56,9000.0,138.789,139.0955,138.6604,138.9768,9000.0
2014-11-26 12:55:00,140.6,140.63,140.6,140.63,200.0,139.0164,139.0461,139.0164,139.0461,200.0
2014-11-26 13:00:00,140.59,140.59,140.25,140.42,1000.0,139.0065,139.0065,138.6703,138.8384,1000.0
2014-11-26 13:05:00,140.55,140.55,140.38,140.38,700.0,138.967,138.967,138.7989,138.7989,700.0
2014-11-26 13:10:00,140.38,140.38,140.23,140.23,500.0,138.7989,138.7989,138.6506,138.6506,500.0
2014-11-26 13:15:00,140.4,140.4,140.4,140.4,100.0,138.8186,138.8186,138.8186,138.8186,100.0
2014-11-26 13:20:00,140.56,140.82,140.43,140.82,3100.0,138.9768,139.2339,138.8483,139.2339,3100.0
2014-11-26 13:25:00,140.79,140.79,140.79,140.79,300.0,139.2043,139.2043,139.2043,139.2043,300.0
2014-11-26 13:30:00,140.79,140.79,140.79,140.79,0.0,139.2043,139.2043,139.2043,139.2043,0.0
2014-11-26 13:35:00,140.85,140.85,140.77,140.77,400.0,139.2636,139.2636,139.1845,139.1845,400.0
2014-11-26 13:40:00,140.78,140.79,140.78,140.78,200.0,139.1944,139.2043,139.1944,139.1944,200.0
2014-11-26 13:45:00,140.83,141.01,140.74,141.01,1400.0,139.2438,139.4218,139.1548,139.4218,1400.0
2014-11-26 13:50:00,140.78,140.81,140.78,140.79,900.0,139.1944,139.224,139.1944,139.2043,900.0
2014-11-26 13:55:00,140.78,141.11,140.71,140.95,4300.0,139.1944,139.5206,139.1252,139.3624,4300.0
2014-11-26 14:00:00,140.99,140.99,140.99,140.99,100.0,139.402,139.402,139.402,139.402,100.0
2014-11-26 14:05:00,140.99,140.99,140.83,140.95,900.0,139.402,139.402,139.2438,139.3624,900.0
2014-11-26 14:10:00,140.8,140.8,140.8,140.8,200.0,139.2141,139.2141,139.2141,139.2141,200.0
2014-11-26 14:15:00,140.83,140.99,140.83,140.99,1800.0,139.2438,139.402,139.2438,139.402,1800.0
2014-11-26 14:20:00,140.82,141.0,140.82,141.0,700.0,139.2339,139.4119,139.2339,139.4119,700.0
2014-11-26 14:25:00,141.0,141.0,141.0,141.0,0.0,139.4119,139.4119,139.4119,139.4119,0.0
2014-11-26 14:30:00,140.86,141.0,140.86,141.0,800.0,139.2735,139.4119,139.2735,139.4119,800.0
2014-11-26 14:35:00,141.09,141.12,140.93,140.93,400.0,139.5009,139.5305,139.3427,139.3427,400.0
2014-11-26 14:40:00,140.88,141.12,140.88,140.94,800.0,139.2932,139.5305,139.2932,139.3526,800.0
2014-11-26 14:45:00,140.91,140.91,140.8,140.8,400.0,139.3229,139.3229,139.2141,139.2141,400.0
2014-11-26 14:50:00,140.8,140.8,140.8,140.8,0.0,139.2141,139.2141,139.2141,139.2141,0.0
2014-11-26 14:55:00,140.87,140.95,140.86,140.95,400.0,139.2833,139.3624,139.2735,139.3624,400.0
2014-11-26 15:00:00,140.91,140.94,140.79,140.94,900.0,139.3229,139.3526,139.2043,139.3526,900.0
2014-11-26 15:05:00,141.0,141.0,140.99,140.99,300.0,139.4119,139.4119,139.402,139.402,300.0
2014-11-26 15:10:00,140.94,141.24,140.94,141.1,1700.0,139.3526,139.6492,139.3526,139.5108,1700.0
2014-11-26 15:15:00,140.96,141.02,140.96,141.02,600.0,139.3723,139.4317,139.3723,139.4317,600.0
2014-11-26 15:20:00,140.98,140.99,140.98,140.99,600.0,139.3921,139.402,139.3921,139.402,600.0
2014-11-26 15:25:00,140.96,141.04,140.88,141.0,2200.0,139.3723,139.4514,139.2932,139.4119,2200.0
2014-11-26 15:30:00,141.05,141.15,141.0,141.0,4100.0,139.4613,139.5602,139.4119,139.4119,4100.0
2014-11-26 15:35:00,141.0,141.05,141.0,141.0,4500.0,139.4119,139.4613,139.4119,139.4119,4500.0
2014-11-26 15:40:00,141.04,141.14,141.0,141.01,8200.0,139.4514,139.5503,139.4119,139.4218,8200.0
2014-11-26 15:45:00,141.03,141.16,141.0,141.08,8200.0,139.4415,139.5701,139.4119,139.491,8200.0
2014-11-26 15:50:00,141.14,141.28,141.0,141.0,9200.0,139.5503,139.6887,139.4119,139.4119,9200.0
2014-11-26 15:55:00,141.07,141.1,141.0,141.05,13800.0,139.4811,139.5108,139.4119,139.4613,13800.0
2014-11-28 09:30:00,141.0,141.36,140.19,141.36,3200.0,139.4119,139.7678,138.611,139.7678,3200.0
2014-11-28 09:35:00,140.48,141.25,140.0,141.11,1700.0,138.8977,139.6591,138.4231,139.5206,1700.0
2014-11-28 09:40:00,141.1,141.28,141.1,141.28,200.0,139.5108,139.6887,139.5108,139.6887,200.0
2014-11-28 09:45:00,140.93,141.2,140.81,141.07,600.0,139.3427,139.6096,139.224,139.4811,600.0
2014-11-28 09:50:00,140.78,140.83,140.37,140.54,1700.0,139.1944,139.2438,138.789,138.9571,1700.0
2014-11-28 09:55:00,140.15,141.3,140.15,141.29,6300.0,138.5715,139.7085,138.5715,139.6986,6300.0
2014-11-28 10:00:00,141.28,141.28,140.54,140.59,16900.0,139.6887,139.6887,138.9571,139.0065,16900.0
2014-11-28 10:05:00,140.42,140.5,140.19,140.5,1000.0,138.8384,138.9175,138.611,138.9175,1000.0
2014-11-28 10:10:00,140.42,140.9,140.42,140.9,8000.0,138.8384,139.313,138.8384,139.313,8000.0
2014-11-28 10:15:00,140.94,141.33,140.94,141.33,1600.0,139.3526,139.7382,139.3526,139.7382,1600.0
2014-11-28 10:20:00,140.99,141.53,140.99,141.53,4100.0,139.402,139.9359,139.402,139.9359,4100.0
2014-11-28 10:25:00,141.79,142.18,141.69,142.18,1600.0,140.193,140.5786,140.0941,140.5786,1600.0
2014-11-28 10:30:00,142.25,142.25,141.75,141.75,2400.0,140.6478,140.6478,140.1534,140.1534,2400.0
2014-11-28 10:35:00,141.55,141.57,141.49,141.56,500.0,139.9557,139.9755,139.8964,139.9656,500.0
2014-11-28 10:40:00,141.68,141.7,141.68,141.7,200.0,140.0842,140.104,140.0842,140.104,200.0
2014-11-28 10:45:00,141.67,141.67,141.47,141.52,300.0,140.0743,140.0743,139.8766,139.926,300.0
2014-11-28 10:50:00,141.5,141.7,141.5,141.7,1700.0,139.9063,140.104,139.9063,140.104,1700.0
2014-11-28 10:55:00,141.51,141.68,141.51,141.68,500.0,139.9161,140.0842,139.9161,140.0842,500.0
2014-11-28 11:00:00,141.67,141.8,141.55,141.8,400.0,140.0743,140.2029,139.9557,140.2029,400.0
2014-11-28 11:05:00,141.64,141.73,141.61,141.73,1000.0,140.0447,140.1337,140.015,140.1337,1000.0
2014-11-28 11:10:00,141.71,141.71,141.06,141.12,2900.0,140.1139,140.1139,139.4712,139.5305,2900.0
2014-11-28 11:15:00,141.37,141.55,141.17,141.25,6100.0,139.7777,139.9557,139.58,139.6591,6100.0
2014-11-28 11:20:00,141.48,141.71,141.32,141.55,3400.0,139.8865,140.1139,139.7283,139.9557,3400.0
2014-11-28 11:25:00,141.55,141.7,141.5,141.62,1600.0,139.9557,140.104,139.9063,140.0249,1600.0
2014-11-28 11:30:00,141.66,141.66,141.52,141.53,1000.0,140.0645,140.0645,139.926,139.9359,1000.0
2014-11-28 11:35:00,141.46,141.48,141.46,141.48,200.0,139.8667,139.8865,139.8667,139.8865,200.0
2014-11-28 11:40:00,141.55,141.91,141.55,141.91,5600.0,139.9557,140.3116,139.9557,140.3116,5600.0
2014-11-28 11:45:00,141.8,141.85,141.36,141.37,2800.0,140.2029,140.2523,139.7678,139.7777,2800.0
2014-11-28 11:50:00,141.53,141.55,141.41,141.47,900.0,139.9359,139.9557,139.8173,139.8766,900.0
2014-11-28 11:55:00,141.52,141.82,141.45,141.45,1200.0,139.926,140.2226,139.8568,139.8568,1200.0
2014-11-28 12:00:00,141.34,141.36,141.34,141.36,500.0,139.7481,139.7678,139.7481,139.7678,500.0
2014-11-28 12:05:00,141.59,141.75,141.25,141.25,2300.0,139.9952,140.1534,139.6591,139.6591,2300.0
2014-11-28 12:10:00,141.55,141.55,141.55,141.55,100.0,139.9557,139.9557,139.9557,139.9557,100.0
2014-11-28 12:15:00,141.54,141.57,141.54,141.57,1500.0,139.9458,139.9755,139.9458,139.9755,1500.0
2014-11-28 12:20:00,141.65,141.65,141.55,141.63,1000.0,140.0546,140.0546,139.9557,140.0348,1000.0
2014-11-28 12:25:00,141.59,141.69,141.59,141.69,1200.0,139.9952,140.0941,139.9952,140.0941,1200.0
2014-11-28 12:30:00,141.67,141.67,141.58,141.58,300.0,140.0743,140.0743,139.9854,139.9854,300.0
2014-11-28 12:35:00,141.53,141.6,141.37,141.37,1100.0,139.9359,140.0051,139.7777,139.7777,1100.0
2014-11-28 12:40:00,141.18,141.24,141.17,141.24,3500.0,139.5899,139.6492,139.58,139.6492,3500.0
2014-11-28 12:45:00,141.19,141.19,141.12,141.12,300.0,139.5997,139.5997,139.5305,139.5305,300.0
2014-11-28 12:50:00,141.13,141.13,140.82,141.01,4000.0,139.5404,139.5404,139.2339,139.4218,4000.0
2014-11-28 12:55:00,141.11,141.26,140.73,141.12,5300.0,139.5206,139.669,139.1449,139.5305,5300.0
2014-12-01 09:30:00,140.5,140.5,139.28,139.48,5200.0,138.9175,138.9175,137.7113,137.909,5200.0
2014-12-01 09:35:00,139.29,139.33,138.73,139.01,2800.0,137.7211,137.7607,137.1675,137.4443,2800.0
2014-12-01 09:40:00,139.04,140.38,139.01,139.83,8800.0,137.474,138.7989,137.4443,138.2551,8800.0
2014-12-01 09:45:00,139.85,139.89,139.43,139.5,1800.0,138.2748,138.3144,137.8596,137.9288,1800.0
2014-12-01 09:50:00,139.5,139.85,139.2,139.56,14000.0,137.9288,138.2748,137.6322,137.9881,14000.0
2014-12-01 09:55:00,139.56,139.73,139.49,139.6,2600.0,137.9881,138.1562,137.9189,138.0277,2600.0
2014-12-01 10:00:00,139.6,141.87,139.6,141.36,18900.0,138.0277,140.2721,138.0277,139.7678,18900.0
2014-12-01 10:05:00,141.47,141.78,140.81,140.81,2300.0,139.8766,140.1831,139.224,139.224,2300.0
2014-12-01 10:10:00,141.04,141.04,140.4,140.98,1600.0,139.4514,139.4514,138.8186,139.3921,1600.0
2014-12-01 10:15:00,141.2,141.58,141.02,141.02,1500.0,139.6096,139.9854,139.4317,139.4317,1500.0
2014-12-01 10:20:00,141.15,141.36,141.0,141.0,1500.0,139.5602,139.7678,139.4119,139.4119,1500.0
2014-12-01 10:25:00,140.64,140.64,140.31,140.53,400.0,139.0559,139.0559,138.7297,138.9472,400.0
2014-12-01 10:30:00,140.48,140.83,140.29,140.41,4500.0,138.8977,139.2438,138.7099,138.8285,4500.0
2014-12-01 10:35:00,140.47,140.79,140.12,140.21,12800.0,138.8879,139.2043,138.5418,138.6308,12800.0
2014-12-01 10:40:00,140.22,140.39,140.04,140.3,5300.0,138.6407,138.8088,138.4627,138.7198,5300.0
2014-12-01 10:45:00,140.38,140.41,140.07,140.24,10100.0,138.7989,138.8285,138.4924,138.6604,10100.0
2014-12-01 10:50:00,140.17,140.71,140.0,140.29,9300.0,138.5912,139.1252,138.4231,138.7099,9300.0
2014-12-01 10:55:00,140.44,140.63,140.16,140.2,6100.0,138.8582,139.0461,138.5813,138.6209,6100.0
2014-12-01 11:00:00,140.23,140.63,140.21,140.51,5200.0,138.6506,139.0461,138.6308,138.9274,5200.0
2014-12-01 11:05:00,140.5,140.58,140.44,140.47,1900.0,138.9175,138.9966,138.8582,138.8879,1900.0
2014-12-01 11:10:00,140.47,140.71,140.21,140.4,7400.0,138.8879,139.1252,138.6308,138.8186,7400.0
2014-12-01 11:15:00,140.44,140.64,140.34,140.37,3800.0,138.8582,139.0559,138.7593,138.789,3800.0
2014-12-01 11:20:00,140.47,140.64,140.3,140.57,4300.0,138.8879,139.0559,138.7198,138.9867,4300.0
2014-12-01 11:25:00,140.62,140.73,140.62,140.73,1200.0,139.0362,139.1449,139.0362,139.1449,1200.0
2014-12-01 11:30:00,140.75,141.0,140.61,140.93,7400.0,139.1647,139.4119,139.0263,139.3427,7400.0
2014-12-01 11:35:00,140.94,141.09,140.72,141.09,7700.0,139.3526,139.5009,139.135,139.5009,7700.0
2014-12-01 11:40:00,141.13,141.23,141.08,141.23,2100.0,139.5404,139.6393,139.491,139.6393,2100.0
2014-12-01 11:45:00,141.31,141.41,141.31,141.41,200.0,139.7184,139.8173,139.7184,139.8173,200.0
2014-12-01 11:50:00,141.15,141.5,141.14,141.36,2000.0,139.5602,139.9063,139.5503,139.7678,2000.0
2014-12-01 11:55:00,141.36,141.36,141.36,141.36,0.0,139.7678,139.7678,139.7678,139.7678,0.0
2014-12-01 12:00:00,141.23,141.24,140.87,140.87,1900.0,139.6393,139.6492,139.2833,139.2833,1900.0
2014-12-01 12:05:00,140.95,140.95,140.95,140.95,100.0,139.3624,139.3624,139.3624,139.3624,100.0
2014-12-01 12:10:00,141.02,141.15,140.95,140.97,600.0,139.4317,139.5602,139.3624,139.3822,600.0
2014-12-01 12:15:00,141.19,141.82,141.17,141.78,7300.0,139.5997,140.2226,139.58,140.1831,7300.0
2014-12-01 12:20:00,141.75,141.75,141.24,141.28,2000.0,140.1534,140.1534,139.6492,139.6887,2000.0
2014-12-01 12:25:00,141.28,141.28,141.0,141.0,400.0,139.6887,139.6887,139.4119,139.4119,400.0
2014-12-01 12:30:00,141.08,141.45,141.08,141.37,6100.0,139.491,139.8568,139.491,139.7777,6100.0
2014-12-01 12:35:00,141.31,141.33,140.92,140.92,9500.0,139.7184,139.7382,139.3328,139.3328,9500.0
2014-12-01 12:40:00,140.92,141.09,140.92,141.09,600.0,139.3328,139.5009,139.3328,139.5009,600.0
2014-12-01 12:45:00,141.05,141.05,140.6,140.82,6800.0,139.4613,139.4613,139.0164,139.2339,6800.0
2014-12-01 12:50:00,140.92,140.98,140.56,140.56,1800.0,139.3328,139.3921,138.9768,138.9768,1800.0
2014-12-01 12:55:00,140.67,140.88,140.66,140.88,1500.0,139.0856,139.2932,139.0757,139.2932,1500.0
2014-12-01 13:00:00,140.91,141.0,140.88,140.88,400.0,139.3229,139.4119,139.2932,139.2932,400.0
2014-12-01 13:05:00,140.86,140.86,140.74,140.75,1200.0,139.2735,139.2735,139.1548,139.1647,1200.0
2014-12-01 13:10:00,140.79,140.79,140.79,140.79,100.0,139.2043,139.2043,139.2043,139.2043,100.0
2014-12-01 13:15:00,140.75,140.75,140.54,140.63,500.0,139.1647,139.1647,138.9571,139.0461,500.0
2014-12-01 13:20:00,140.57,140.93,140.57,140.91,162400.0,138.9867,139.3427,138.9867,139.3229,162400.0
2014-12-01 13:25:00,140.91,140.95,140.75,140.84,18500.0,139.3229,139.3624,139.1647,139.2537,18500.0
2014-12-01 13:30:00,140.87,140.88,140.75,140.8,900.0,139.2833,139.2932,139.1647,139.2141,900.0
2014-12-01 13:35:00,140.74,140.74,140.45,140.57,1100.0,139.1548,139.1548,138.8681,138.9867,1100.0
2014-12-01 13:40:00,140.57,140.73,140.57,140.73,1700.0,138.9867,139.1449,138.9867,139.1449,1700.0
2014-12-01 13:45:00,140.6,140.76,140.6,140.68,400.0,139.0164,139.1746,139.0164,139.0955,400.0
2014-12-01 13:50:00,140.58,140.74,140.58,140.69,600.0,138.9966,139.1548,138.9966,139.1054,600.0
2014-12-01 13:55:00,140.69,140.69,140.69,140.69,0.0,139.1054,139.1054,139.1054,139.1054,0.0
2014-12-01 14:00:00,140.7,140.72,140.65,140.65,1000.0,139.1153,139.135,139.0658,139.0658,1000.0
2014-12-01 14:05:00,140.69,140.69,140.5,140.5,500.0,139.1054,139.1054,138.9175,138.9175,500.0
2014-12-01 14:10:00,140.37,140.45,140.29,140.3,600.0,138.789,138.8681,138.7099,138.7198,600.0
2014-12-01 14:15:00,140.43,140.43,140.22,140.35,2900.0,138.8483,138.8483,138.6407,138.7692,2900.0
2014-12-01 14:20:00,140.38,140.49,140.17,140.17,2600.0,138.7989,138.9076,138.5912,138.5912,2600.0
2014-12-01 14:25:00,140.2,140.21,139.87,139.87,2800.0,138.6209,138.6308,138.2946,138.2946,2800.0
2014-12-01 14:30:00,140.0,140.25,139.61,139.67,81200.0,138.4231,138.6703,138.0375,138.0969,81200.0
2014-12-01 14:35:00,139.63,139.99,139.51,139.93,6100.0,138.0573,138.4133,137.9387,138.3539,6100.0
2014-12-01 14:40:00,139.72,139.85,139.71,139.74,2700.0,138.1463,138.2748,138.1364,138.1661,2700.0
2014-12-01 14:45:00,139.67,139.85,139.5,139.68,6200.0,138.0969,138.2748,137.9288,138.1068,6200.0
2014-12-01 14:50:00,139.65,139.75,139.52,139.6,1900.0,138.0771,138.176,137.9486,138.0277,1900.0
2014-12-01 14:55:00,139.66,139.67,139.41,139.6,10000.0,138.087,138.0969,137.8398,138.0277,10000.0
2014-12-01 15:00:00,139.59,139.78,139.59,139.68,3100.0,138.0178,138.2056,138.0178,138.1068,3100.0
2014-12-01 15:05:00,139.68,139.97,139.68,139.8,4900.0,138.1068,138.3935,138.1068,138.2254,4900.0
2014-12-01 15:10:00,139.76,139.89,139.72,139.83,3800.0,138.1859,138.3144,138.1463,138.2551,3800.0
2014-12-01 15:15:00,139.75,140.27,139.67,140.18,3700.0,138.176,138.6901,138.0969,138.6011,3700.0
2014-12-01 15:20:00,140.17,140.9,140.14,140.48,11200.0,138.5912,139.313,138.5616,138.8977,11200.0
2014-12-01 15:25:00,140.44,140.57,140.18,140.22,7200.0,138.8582,138.9867,138.6011,138.6407,7200.0
2014-12-01 15:30:00,140.16,140.29,139.93,140.07,3500.0,138.5813,138.7099,138.3539,138.4924,3500.0
2014-12-01 15:35:00,140.01,140.38,139.71,140.36,8800.0,138.433,138.7989,138.1364,138.7791,8800.0
2014-12-01 15:40:00,140.36,141.04,140.36,140.65,11100.0,138.7791,139.4514,138.7791,139.0658,11100.0
2014-12-01 15:45:00,140.61,140.66,140.21,140.57,10900.0,139.0263,139.0757,138.6308,138.9867,10900.0
2014-12-01 15:50:00,140.53,140.54,140.05,140.06,11900.0,138.9472,138.9571,138.4726,138.4825,11900.0
2014-12-01 15:55:00,140.06,140.14,139.77,139.77,26500.0,138.4825,138.5616,138.1957,138.1957,26500.0
2014-12-02 09:30:00,140.0,140.88,139.75,140.01,2200.0,138.4231,139.2932,138.176,138.433,2200.0
2014-12-02 09:35:00,139.98,140.38,139.98,140.36,1400.0,138.4034,138.7989,138.4034,138.7791,1400.0
2014-12-02 09:40:00,140.36,140.37,140.04,140.34,5100.0,138.7791,138.789,138.4627,138.7593,5100.0
2014-12-02 09:45:00,140.21,140.43,139.5,139.51,8600.0,138.6308,138.8483,137.9288,137.9387,8600.0
2014-12-02 09:50:00,139.52,139.89,139.45,139.7,14200.0,137.9486,138.3144,137.8793,138.1265,14200.0
2014-12-02 09:55:00,139.51,140.01,139.5,140.01,6900.0,137.9387,138.433,137.9288,138.433,6900.0
2014-12-02 10:00:00,139.96,140.54,139.78,140.54,1500.0,138.3836,138.9571,138.2056,138.9571,1500.0
2014-12-02 10:05:00,140.54,140.76,140.14,140.27,4500.0,138.9571,139.1746,138.5616,138.6901,4500.0
2014-12-02 10:10:00,140.3,140.5,139.88,139.88,3700.0,138.7198,138.9175,138.3045,138.3045,3700.0
2014-12-02 10:15:00,139.95,140.44,139.8,140.29,4600.0,138.3737,138.8582,138.2254,138.7099,4600.0
2014-12-02 10:20:00,140.08,140.38,139.83,139.83,6300.0,138.5022,138.7989,138.2551,138.2551,6300.0
2014-12-02 10:25:00,139.81,139.94,139.8,139.94,500.0,138.2353,138.3638,138.2254,138.3638,500.0
2014-12-02 10:30:00,139.85,139.85,139.61,139.63,1000.0,138.2748,138.2748,138.0375,138.0573,1000.0
2014-12-02 10:35:00,139.75,139.93,139.63,139.63,2700.0,138.176,138.3539,138.0573,138.0573,2700.0
2014-12-02 10:40:00,139.59,139.69,139.54,139.6,1900.0,138.0178,138.1166,137.9683,138.0277,1900.0
2014-12-02 10:45:00,139.71,139.98,139.62,139.98,1600.0,138.1364,138.4034,138.0474,138.4034,1600.0
2014-12-02 10:50:00,139.75,139.77,139.5,139.62,2200.0,138.176,138.1957,137.9288,138.0474,2200.0
2014-12-02 10:55:00,139.5,139.85,139.41,139.68,14000.0,137.9288,138.2748,137.8398,138.1068,14000.0
2014-12-02 11:00:00,139.67,139.98,139.67,139.72,1100.0,138.0969,138.4034,138.0969,138.1463,1100.0
2014-12-02 11:05:00,139.69,139.73,139.5,139.72,3500.0,138.1166,138.1562,137.9288,138.1463,3500.0
2014-12-02 11:10:00,139.68,139.8,139.57,139.57,1000.0,138.1068,138.2254,137.998,137.998,1000.0
2014-12-02 11:15:00,139.65,139.74,139.57,139.57,3800.0,138.0771,138.1661,137.998,137.998,3800.0
2014-12-02 11:20:00,139.68,139.68,139.55,139.55,1300.0,138.1068,138.1068,137.9782,137.9782,1300.0
2014-12-02 11:25:00,139.55,139.61,139.22,139.22,7200.0,137.9782,138.0375,137.6519,137.6519,7200.0
2014-12-02 11:30:00,139.37,139.38,139.17,139.17,900.0,137.8002,137.8101,137.6025,137.6025,900.0
2014-12-02 11:35:00,139.19,139.39,139.07,139.39,6500.0,137.6223,137.82,137.5036,137.82,6500.0
2014-12-02 11:40:00,139.33,139.62,139.33,139.51,2300.0,137.7607,138.0474,137.7607,137.9387,2300.0
2014-12-02 11:45:00,139.6,140.08,139.41,139.75,7700.0,138.0277,138.5022,137.8398,138.176,7700.0
2014-12-02 11:50:00,139.68,139.92,139.68,139.72,1800.0,138.1068,138.344,138.1068,138.1463,1800.0
2014-12-02 11:55:00,139.59,140.23,139.59,140.09,2600.0,138.0178,138.6506,138.0178,138.5121,2600.0
2014-12-02 12:00:00,140.0,140.05,139.81,139.81,1600.0,138.4231,138.4726,138.2353,138.2353,1600.0
2014-12-02 12:05:00,140.0,140.0,139.74,139.74,1900.0,138.4231,138.4231,138.1661,138.1661,1900.0
2014-12-02 12:10:00,139.74,139.74,139.64,139.64,600.0,138.1661,138.1661,138.0672,138.0672,600.0
2014-12-02 12:15:00,139.64,139.64,139.15,139.42,21200.0,138.0672,138.0672,137.5827,137.8497,21200.0
2014-12-02 12:20:00,139.5,139.53,139.38,139.38,1100.0,137.9288,137.9584,137.8101,137.8101,1100.0
2014-12-02 12:25:00,139.38,139.52,139.38,139.5,1800.0,137.8101,137.9486,137.8101,137.9288,1800.0
2014-12-02 12:30:00,139.5,139.54,139.47,139.5,1400.0,137.9288,137.9683,137.8991,137.9288,1400.0
2014-12-02 12:35:00,139.5,139.54,139.45,139.53,3100.0,137.9288,137.9683,137.8793,137.9584,3100.0
2014-12-02 12:40:00,139.52,139.56,139.45,139.53,2000.0,137.9486,137.9881,137.8793,137.9584,2000.0
2014-12-02 12:45:00,139.51,139.52,139.44,139.47,2100.0,137.9387,137.9486,137.8695,137.8991,2100.0
2014-12-02 12:50:00,139.5,139.5,139.15,139.36,2200.0,137.9288,137.9288,137.5827,137.7904,2200.0
2014-12-02 12:55:00,139.35,139.49,139.33,139.49,1700.0,137.7805,137.9189,137.7607,137.9189,1700.0
2014-12-02 13:00:00,139.43,139.49,139.35,139.38,4400.0,137.8596,137.9189,137.7805,137.8101,4400.0
2014-12-02 13:05:00,139.48,139.5,139.27,139.49,2400.0,137.909,137.9288,137.7014,137.9189,2400.0
2014-12-02 13:10:00,139.4,139.4,139.31,139.38,1100.0,137.8299,137.8299,137.7409,137.8101,1100.0
2014-12-02 13:15:00,139.44,139.48,139.42,139.48,1200.0,137.8695,137.909,137.8497,137.909,1200.0
2014-12-02 13:20:00,139.43,139.48,139.36,139.47,600.0,137.8596,137.909,137.7904,137.8991,600.0
2014-12-02 13:25:00,139.36,139.71,139.36,139.71,3500.0,137.7904,138.1364,137.7904,138.1364,3500.0
2014-12-02 13:30:00,139.76,139.76,139.74,139.74,200.0,138.1859,138.1859,138.1661,138.1661,200.0
2014-12-02 13:35:00,139.75,139.86,139.7,139.78,2000.0,138.176,138.2847,138.1265,138.2056,2000.0
2014-12-02 13:40:00,139.74,139.74,139.54,139.54,2100.0,138.1661,138.1661,137.9683,137.9683,2100.0
2014-12-02 13:45:00,139.74,140.58,139.59,140.36,5600.0,138.1661,138.9966,138.0178,138.7791,5600.0
2014-12-02 13:50:00,140.14,140.44,140.14,140.29,900.0,138.5616,138.8582,138.5616,138.7099,900.0
2014-12-02 13:55:00,140.05,140.08,139.6,139.79,3600.0,138.4726,138.5022,138.0277,138.2155,3600.0
2014-12-02 14:00:00,139.8,140.0,139.8,140.0,1400.0,138.2254,138.4231,138.2254,138.4231,1400.0
2014-12-02 14:05:00,140.0,140.06,139.82,139.95,1400.0,138.4231,138.4825,138.2452,138.3737,1400.0
2014-12-02 14:10:00,139.6,139.67,139.6,139.63,1000.0,138.0277,138.0969,138.0277,138.0573,1000.0
2014-12-02 14:15:00,139.6,139.89,139.6,139.81,2000.0,138.0277,138.3144,138.0277,138.2353,2000.0
2014-12-02 14:20:00,139.74,139.89,139.74,139.89,2300.0,138.1661,138.3144,138.1661,138.3144,2300.0
2014-12-02 14:25:00,139.98,140.04,139.93,140.04,900.0,138.4034,138.4627,138.3539,138.4627,900.0
2014-12-02 14:30:00,139.98,140.13,139.96,140.13,2900.0,138.4034,138.5517,138.3836,138.5517,2900.0
2014-12-02 14:35:00,140.17,140.36,140.09,140.13,2100.0,138.5912,138.7791,138.5121,138.5517,2100.0
2014-12-02 14:40:00,140.14,140.33,140.01,140.11,2100.0,138.5616,138.7494,138.433,138.5319,2100.0
2014-12-02 14:45:00,140.1,140.68,140.1,140.68,1900.0,138.522,139.0955,138.522,139.0955,1900.0
2014-12-02 14:50:00,140.68,140.83,140.28,140.69,16700.0,139.0955,139.2438,138.7,139.1054,16700.0
2014-12-02 14:55:00,140.7,141.17,140.62,140.9,3400.0,139.1153,139.58,139.0362,139.313,3400.0
2014-12-02 15:00:00,140.91,141.48,140.88,141.48,3600.0,139.3229,139.8865,139.2932,139.8865,3600.0
2014-12-02 15:05:00,141.19,141.4,140.97,141.35,11000.0,139.5997,139.8074,139.3822,139.7579,11000.0
2014-12-02 15:10:00,141.13,141.13,140.9,140.9,2500.0,139.5404,139.5404,139.313,139.313,2500.0
2014-12-02 15:15:00,140.75,140.9,140.53,140.67,1600.0,139.1647,139.313,138.9472,139.0856,1600.0
2014-12-02 15:20:00,140.68,140.78,140.41,140.42,4200.0,139.0955,139.1944,138.8285,138.8384,4200.0
2014-12-02 15:25:00,140.42,140.78,140.42,140.64,5300.0,138.8384,139.1944,138.8384,139.0559,5300.0
2014-12-02 15:30:00,140.51,140.74,140.5,140.62,5500.0,138.9274,139.1548,138.9175,139.0362,5500.0
2014-12-02 15:35:00,140.57,140.59,140.37,140.59,3700.0,138.9867,139.0065,138.789,139.0065,3700.0
2014-12-02 15:40:00,140.55,140.64,140.3,140.61,5700.0,138.967,139.0559,138.7198,139.0263,5700.0
2014-12-02 15:45:00,140.57,140.65,140.23,140.23,3200.0,138.9867,139.0658,138.6506,138.6506,3200.0
2014-12-02 15:50:00,140.07,140.51,140.07,140.41,5900.0,138.4924,138.9274,138.4924,138.8285,5900.0
2014-12-02 15:55:00,140.3,140.41,140.0,140.19,17800.0,138.7198,138.8285,138.4231,138.611,17800.0
2014-12-03 09:30:00,140.3,140.3,139.35,139.67,106100.0,138.7198,138.7198,137.7805,138.0969,106100.0
2014-12-03 09:35:00,139.5,139.75,139.5,139.62,70900.0,137.9288,138.176,137.9288,138.0474,70900.0
2014-12-03 09:40:00,139.62,139.77,139.6,139.6,3100.0,138.0474,138.1957,138.0277,138.0277,3100.0
2014-12-03 09:45:00,139.6,139.7,139.48,139.5,20000.0,138.0277,138.1265,137.909,137.9288,20000.0
2014-12-03 09:50:00,139.5,139.59,139.43,139.59,65900.0,137.9288,138.0178,137.8596,138.0178,65900.0
2014-12-03 09:55:00,139.5,139.52,137.91,138.2,9200.0,137.9288,137.9486,136.3567,136.6434,9200.0
2014-12-03 10:00:00,138.36,138.48,137.18,138.03,106900.0,136.8016,136.9203,135.6349,136.4753,106900.0
2014-12-03 10:05:00,138.2,138.67,138.0,138.53,34000.0,136.6434,137.1081,136.4457,136.9697,34000.0
2014-12-03 10:10:00,138.43,140.5,138.42,140.5,12200.0,136.8708,138.9175,136.8609,138.9175,12200.0
2014-12-03 10:15:00,140.5,140.5,140.0,140.05,5000.0,138.9175,138.9175,138.4231,138.4726,5000.0
2014-12-03 10:20:00,139.84,140.0,139.54,140.0,2100.0,138.265,138.4231,137.9683,138.4231,2100.0
2014-12-03 10:25:00,140.38,141.15,140.36,141.06,1700.0,138.7989,139.5602,138.7791,139.4712,1700.0
2014-12-03 10:30:00,140.59,140.85,140.59,140.69,1600.0,139.0065,139.2636,139.0065,139.1054,1600.0
2014-12-03 10:35:00,141.04,141.04,140.69,140.81,1900.0,139.4514,139.4514,139.1054,139.224,1900.0
2014-12-03 10:40:00,140.88,141.51,140.88,141.15,1600.0,139.2932,139.9161,139.2932,139.5602,1600.0
2014-12-03 10:45:00,141.5,141.5,141.23,141.23,700.0,139.9063,139.9063,139.6393,139.6393,700.0
2014-12-03 10:50:00,141.18,141.7,141.06,141.39,8600.0,139.5899,140.104,139.4712,139.7975,8600.0
2014-12-03 10:55:00,141.27,141.48,141.11,141.15,11400.0,139.6788,139.8865,139.5206,139.5602,11400.0
2014-12-03 11:00:00,141.23,141.69,141.13,141.49,10200.0,139.6393,140.0941,139.5404,139.8964,10200.0
2014-12-03 11:05:00,141.54,141.54,141.26,141.34,1200.0,139.9458,139.9458,139.669,139.7481,1200.0
2014-12-03 11:10:00,141.44,141.46,141.25,141.3,8400.0,139.8469,139.8667,139.6591,139.7085,8400.0
2014-12-03 11:15:00,141.4,141.65,141.23,141.65,2300.0,139.8074,140.0546,139.6393,140.0546,2300.0
2014-12-03 11:20:00,141.8,141.83,141.79,141.83,1000.0,140.2029,140.2325,140.193,140.2325,1000.0
2014-12-03 11:25:00,141.79,141.79,141.71,141.79,700.0,140.193,140.193,140.1139,140.193,700.0
2014-12-03 11:30:00,141.74,141.96,141.73,141.81,1000.0,140.1435,140.3611,140.1337,140.2128,1000.0
2014-12-03 11:35:00,141.68,142.16,141.68,142.16,4200.0,140.0842,140.5588,140.0842,140.5588,4200.0
2014-12-03 11:40:00,142.31,142.39,142.18,142.36,2500.0,140.7071,140.7862,140.5786,140.7566,2500.0
2014-12-03 11:45:00,142.19,142.24,142.13,142.14,900.0,140.5885,140.6379,140.5292,140.539,900.0
2014-12-03 11:50:00,142.16,142.16,142.08,142.08,1000.0,140.5588,140.5588,140.4797,140.4797,1000.0
2014-12-03 11:55:00,141.89,142.05,141.8,141.86,11700.0,140.2919,140.4501,140.2029,140.2622,11700.0
2014-12-03 12:00:00,141.81,141.82,141.74,141.75,700.0,140.2128,140.2226,140.1435,140.1534,700.0
2014-12-03 12:05:00,141.86,141.87,141.82,141.82,600.0,140.2622,140.2721,140.2226,140.2226,600.0
2014-12-03 12:10:00,141.82,141.82,141.82,141.82,400.0,140.2226,140.2226,140.2226,140.2226,400.0
2014-12-03 12:15:00,141.86,141.92,141.82,141.87,1300.0,140.2622,140.3215,140.2226,140.2721,1300.0
2014-12-03 12:20:00,141.91,141.91,141.82,141.82,500.0,140.3116,140.3116,140.2226,140.2226,500.0
2014-12-03 12:25:00,141.8,141.8,141.66,141.66,1500.0,140.2029,140.2029,140.0645,140.0645,1500.0
2014-12-03 12:30:00,141.76,141.85,141.71,141.85,600.0,140.1633,140.2523,140.1139,140.2523,600.0
2014-12-03 12:35:00,141.83,141.9,141.72,141.72,1500.0,140.2325,140.3017,140.1238,140.1238,1500.0
2014-12-03 12:40:00,141.62,141.76,141.6,141.66,2000.0,140.0249,140.1633,140.0051,140.0645,2000.0
2014-12-03 12:45:00,141.68,141.79,141.68,141.79,900.0,140.0842,140.193,140.0842,140.193,900.0
2014-12-03 12:50:00,141.78,141.78,141.69,141.69,800.0,140.1831,140.1831,140.0941,140.0941,800.0
2014-12-03 12:55:00,141.65,141.74,141.3,141.33,3200.0,140.0546,140.1435,139.7085,139.7382,3200.0
2014-12-03 13:00:00,141.4,141.42,141.33,141.33,1400.0,139.8074,139.8272,139.7382,139.7382,1400.0
2014-12-03 13:05:00,141.47,141.56,141.39,141.56,500.0,139.8766,139.9656,139.7975,139.9656,500.0
2014-12-03 13:10:00,141.52,141.52,141.41,141.42,300.0,139.926,139.926,139.8173,139.8272,300.0
2014-12-03 13:15:00,141.35,141.41,141.34,141.41,600.0,139.7579,139.8173,139.7481,139.8173,600.0
2014-12-03 13:20:00,141.42,141.64,141.41,141.64,1300.0,139.8272,140.0447,139.8173,140.0447,1300.0
2014-12-03 13:25:00,141.6,141.7,141.6,141.68,2600.0,140.0051,140.104,140.0051,140.0842,2600.0
2014-12-03 13:30:00,141.71,141.81,141.48,141.53,5200.0,140.1139,140.2128,139.8865,139.9359,5200.0
2014-12-03 13:35:00,141.53,141.66,141.53,141.54,1200.0,139.9359,140.0645,139.9359,139.9458,1200.0
2014-12-03 13:40:00,141.6,141.65,141.55,141.65,1900.0,140.0051,140.0546,139.9557,140.0546,1900.0
2014-12-03 13:45:00,141.62,141.62,141.5,141.55,1200.0,140.0249,140.0249,139.9063,139.9557,1200.0
2014-12-03 13:50:00,141.51,141.71,141.3,141.36,17000.0,139.9161,140.1139,139.7085,139.7678,17000.0
2014-12-03 13:55:00,141.36,141.36,141.36,141.36,0.0,139.7678,139.7678,139.7678,139.7678,0.0
2014-12-03 14:00:00,141.3,141.7,141.28,141.56,4300.0,139.7085,140.104,139.6887,139.9656,4300.0
2014-12-03 14:05:00,141.62,141.72,141.58,141.58,1700.0,140.0249,140.1238,139.9854,139.9854,1700.0
2014-12-03 14:10:00,141.67,141.7,141.57,141.57,600.0,140.0743,140.104,139.9755,139.9755,600.0
2014-12-03 14:15:00,141.65,141.7,141.52,141.52,1700.0,140.0546,140.104,139.926,139.926,1700.0
2014-12-03 14:20:00,141.54,141.68,141.54,141.68,900.0,139.9458,140.0842,139.9458,140.0842,900.0
2014-12-03 14:25:00,141.66,141.99,141.66,141.99,2100.0,140.0645,140.3907,140.0645,140.3907,2100.0
2014-12-03 14:30:00,141.96,142.11,141.59,141.84,7700.0,140.3611,140.5094,139.9952,140.2424,7700.0
2014-12-03 14:35:00,141.92,141.92,141.74,141.74,1100.0,140.3215,140.3215,140.1435,140.1435,1100.0
2014-12-03 14:40:00,141.78,141.78,141.68,141.72,1100.0,140.1831,140.1831,140.0842,140.1238,1100.0
2014-12-03 14:45:00,141.93,142.0,141.93,142.0,300.0,140.3314,140.4006,140.3314,140.4006,300.0
2014-12-03 14:50:00,142.11,142.11,141.97,141.97,700.0,140.5094,140.5094,140.371,140.371,700.0
2014-12-03 14:55:00,142.09,142.13,142.09,142.1,4600.0,140.4896,140.5292,140.4896,140.4995,4600.0
2014-12-03 15:00:00,142.1,142.17,142.1,142.16,4600.0,140.4995,140.5687,140.4995,140.5588,4600.0
2014-12-03 15:05:00,142.15,142.19,142.1,142.1,2500.0,140.5489,140.5885,140.4995,140.4995,2500.0
2014-12-03 15:10:00,142.13,142.21,141.81,141.88,5600.0,140.5292,140.6083,140.2128,140.282,5600.0
2014-12-03 15:15:00,141.8,141.8,141.67,141.67,2400.0,140.2029,140.2029,140.0743,140.0743,2400.0
2014-12-03 15:20:00,141.64,141.76,141.62,141.75,1700.0,140.0447,140.1633,140.0249,140.1534,1700.0
2014-12-03 15:25:00,141.69,142.26,141.33,141.33,20100.0,140.0941,140.6577,139.7382,139.7382,20100.0
2014-12-03 15:30:00,141.39,141.49,141.39,141.49,1200.0,139.7975,139.8964,139.7975,139.8964,1200.0
2014-12-03 15:35:00,141.59,141.59,141.26,141.43,6800.0,139.9952,139.9952,139.669,139.837,6800.0
2014-12-03 15:40:00,141.36,141.41,141.25,141.26,10300.0,139.7678,139.8173,139.6591,139.669,10300.0
2014-12-03 15:45:00,141.29,141.31,140.68,141.03,11200.0,139.6986,139.7184,139.0955,139.4415,11200.0
2014-12-03 15:50:00,140.95,141.0,140.46,140.5,24300.0,139.3624,139.4119,138.878,138.9175,24300.0
2014-12-03 15:55:00,140.49,140.93,140.41,140.61,17500.0,138.9076,139.3427,138.8285,139.0263,17500.0
2014-12-04 09:30:00,140.75,141.06,140.25,140.25,2200.0,139.1647,139.4712,138.6703,138.6703,2200.0
2014-12-04 09:35:00,140.26,140.26,139.29,139.4,8300.0,138.6802,138.6802,137.7211,137.8299,8300.0
2014-12-04 09:40:00,139.42,139.93,139.0,139.32,24700.0,137.8497,138.3539,137.4344,137.7508,24700.0
2014-12-04 09:45:00,139.21,140.16,139.09,139.09,9200.0,137.642,138.5813,137.5234,137.5234,9200.0
2014-12-04 09:50:00,139.09,139.41,138.6,138.77,15700.0,137.5234,137.8398,137.0389,137.207,15700.0
2014-12-04 09:55:00,138.8,138.89,138.22,138.47,9500.0,137.2367,137.3257,136.6632,136.9104,9500.0
2014-12-04 10:00:00,138.23,138.69,138.23,138.55,1200.0,136.6731,137.1279,136.6731,136.9895,1200.0
2014-12-04 10:05:00,138.67,139.24,138.64,138.78,3800.0,137.1081,137.6717,137.0785,137.2169,3800.0
2014-12-04 10:10:00,139.06,139.59,138.89,139.59,7400.0,137.4937,138.0178,137.3257,138.0178,7400.0
2014-12-04 10:15:00,139.35,139.83,139.35,139.51,9300.0,137.7805,138.2551,137.7805,137.9387,9300.0
2014-12-04 10:20:00,140.23,140.23,139.65,139.65,1500.0,138.6506,138.6506,138.0771,138.0771,1500.0
2014-12-04 10:25:00,139.72,140.04,139.53,139.61,4100.0,138.1463,138.4627,137.9584,138.0375,4100.0
2014-12-04 10:30:00,139.88,139.88,138.84,139.07,9800.0,138.3045,138.3045,137.2762,137.5036,9800.0
2014-12-04 10:35:00,138.92,139.0,138.89,138.89,1300.0,137.3553,137.4344,137.3257,137.3257,1300.0
2014-12-04 10:40:00,139.23,139.23,139.22,139.22,300.0,137.6618,137.6618,137.6519,137.6519,300.0
2014-12-04 10:45:00,138.97,138.98,138.96,138.96,500.0,137.4047,137.4146,137.3949,137.3949,500.0
2014-12-04 10:50:00,138.97,139.1,138.88,139.1,1800.0,137.4047,137.5333,137.3158,137.5333,1800.0
2014-12-04 10:55:00,139.09,139.17,139.0,139.09,1300.0,137.5234,137.6025,137.4344,137.5234,1300.0
2014-12-04 11:00:00,139.08,139.27,139.08,139.27,300.0,137.5135,137.7014,137.5135,137.7014,300.0
2014-12-04 11:05:00,139.23,139.36,139.07,139.16,1800.0,137.6618,137.7904,137.5036,137.5926,1800.0
2014-12-04 11:10:00,139.24,139.26,138.36,138.75,31200.0,137.6717,137.6915,136.8016,137.1872,31200.0
2014-12-04 11:15:00,138.75,138.77,138.64,138.76,900.0,137.1872,137.207,137.0785,137.1971,900.0
2014-12-04 11:20:00,138.75,139.15,138.64,139.12,1500.0,137.1872,137.5827,137.0785,137.5531,1500.0
2014-12-04 11:25:00,139.09,139.09,138.93,138.93,600.0,137.5234,137.5234,137.3652,137.3652,600.0
2014-12-04 11:30:00,138.93,138.93,138.93,138.93,0.0,137.3652,137.3652,137.3652,137.3652,0.0
2014-12-04 11:35:00,139.19,139.24,139.11,139.24,1100.0,137.6223,137.6717,137.5432,137.6717,1100.0
2014-12-04 11:40:00,139.27,139.27,138.97,139.0,1800.0,137.7014,137.7014,137.4047,137.4344,1800.0
2014-12-04 11:45:00,138.89,139.1,138.88,139.09,2000.0,137.3257,137.5333,137.3158,137.5234,2000.0
2014-12-04 11:50:00,138.91,139.1,138.91,138.93,3800.0,137.3454,137.5333,137.3454,137.3652,3800.0
2014-12-04 11:55:00,138.88,138.88,138.76,138.76,2000.0,137.3158,137.3158,137.1971,137.1971,2000.0
2014-12-04 12:00:00,138.81,138.98,138.67,138.8,11400.0,137.2466,137.4146,137.1081,137.2367,11400.0
2014-12-04 12:05:00,138.89,139.39,138.89,139.24,7000.0,137.3257,137.82,137.3257,137.6717,7000.0
2014-12-04 12:10:00,139.26,139.35,139.08,139.09,6200.0,137.6915,137.7805,137.5135,137.5234,6200.0
2014-12-04 12:15:00,139.1,139.23,139.01,139.2,1900.0,137.5333,137.6618,137.4443,137.6322,1900.0
2014-12-04 12:20:00,139.23,139.28,139.0,139.05,1300.0,137.6618,137.7113,137.4344,137.4838,1300.0
2014-12-04 12:25:00,139.18,139.18,139.18,139.18,100.0,137.6124,137.6124,137.6124,137.6124,100.0
2014-12-04 12:30:00,138.94,139.15,138.93,138.99,900.0,137.3751,137.5827,137.3652,137.4245,900.0
2014-12-04 12:35:00,139.14,139.16,139.0,139.0,400.0,137.5728,137.5926,137.4344,137.4344,400.0
2014-12-04 12:40:00,139.06,139.06,139.05,139.05,900.0,137.4937,137.4937,137.4838,137.4838,900.0
2014-12-04 12:45:00,139.06,139.14,138.89,138.99,800.0,137.4937,137.5728,137.3257,137.4245,800.0
2014-12-04 12:50:00,138.96,138.96,138.93,138.93,300.0,137.3949,137.3949,137.3652,137.3652,300.0
2014-12-04 12:55:00,139.07,139.07,139.06,139.07,100.0,137.5036,137.5036,137.4937,137.5036,100.0
2014-12-04 13:00:00,139.07,139.21,138.96,139.14,1300.0,137.5036,137.642,137.3949,137.5728,1300.0
2014-12-04 13:05:00,139.2,139.27,139.0,139.0,1600.0,137.6322,137.7014,137.4344,137.4344,1600.0
2014-12-04 13:10:00,139.0,139.0,139.0,139.0,0.0,137.4344,137.4344,137.4344,137.4344,0.0
2014-12-04 13:15:00,139.07,139.07,139.07,139.07,100.0,137.5036,137.5036,137.5036,137.5036,100.0
2014-12-04 13:20:00,139.1,139.1,139.1,139.1,100.0,137.5333,137.5333,137.5333,137.5333,100.0
2014-12-04 13:25:00,138.89,138.89,138.89,138.89,200.0,137.3257,137.3257,137.3257,137.3257,200.0
2014-12-04 13:30:00,138.96,139.08,138.96,139.0,900.0,137.3949,137.5135,137.3949,137.4344,900.0
2014-12-04 13:35:00,139.0,139.06,138.99,139.0,1200.0,137.4344,137.4937,137.4245,137.4344,1200.0
2014-12-04 13:40:00,138.88,139.06,138.54,138.93,9100.0,137.3158,137.4937,136.9796,137.3652,9100.0
2014-12-04 13:45:00,138.89,138.89,138.89,138.89,2100.0,137.3257,137.3257,137.3257,137.3257,2100.0
2014-12-04 13:50:00,138.88,138.89,138.74,138.74,500.0,137.3158,137.3257,137.1773,137.1773,500.0
2014-12-04 13:55:00,138.88,138.88,138.86,138.87,500.0,137.3158,137.3158,137.296,137.3059,500.0
2014-12-04 14:00:00,138.84,138.9,138.84,138.9,700.0,137.2762,137.3355,137.2762,137.3355,700.0
2014-12-04 14:05:00,138.89,138.94,138.89,138.94,400.0,137.3257,137.3751,137.3257,137.3751,400.0
2014-12-04 14:10:00,138.94,138.94,138.94,138.94,0.0,137.3751,137.3751,137.3751,137.3751,0.0
2014-12-04 14:15:00,139.11,139.11,139.11,139.11,100.0,137.5432,137.5432,137.5432,137.5432,100.0
2014-12-04 14:20:00,139.09,139.11,139.09,139.11,400.0,137.5234,137.5432,137.5234,137.5432,400.0
2014-12-04 14:25:00,139.1,139.15,138.94,138.94,1800.0,137.5333,137.5827,137.3751,137.3751,1800.0
2014-12-04 14:30:00,139.05,139.31,138.89,139.3,10100.0,137.4838,137.7409,137.3257,137.731,10100.0
2014-12-04 14:35:00,139.16,139.45,139.16,139.37,1500.0,137.5926,137.8793,137.5926,137.8002,1500.0
2014-12-04 14:40:00,139.37,139.37,139.37,139.37,0.0,137.8002,137.8002,137.8002,137.8002,0.0
2014-12-04 14:45:00,139.26,139.26,139.26,139.26,300.0,137.6915,137.6915,137.6915,137.6915,300.0
2014-12-04 14:50:00,139.31,139.31,139.23,139.3,700.0,137.7409,137.7409,137.6618,137.731,700.0
2014-12-04 14:55:00,139.3,139.33,139.02,139.03,2500.0,137.731,137.7607,137.4542,137.4641,2500.0
2014-12-04 15:00:00,139.19,139.4,139.17,139.4,1400.0,137.6223,137.8299,137.6025,137.8299,1400.0
2014-12-04 15:05:00,139.47,139.49,139.35,139.48,700.0,137.8991,137.9189,137.7805,137.909,700.0
2014-12-04 15:10:00,139.49,139.85,139.49,139.66,2200.0,137.9189,138.2748,137.9189,138.087,2200.0
2014-12-04 15:15:00,139.48,139.48,139.12,139.12,1400.0,137.909,137.909,137.5531,137.5531,1400.0
2014-12-04 15:20:00,139.19,139.35,138.86,138.87,1800.0,137.6223,137.7805,137.296,137.3059,1800.0
2014-12-04 15:25:00,138.86,138.95,138.58,138.85,5700.0,137.296,137.385,137.0191,137.2861,5700.0
2014-12-04 15:30:00,138.84,138.95,138.75,138.94,5100.0,137.2762,137.385,137.1872,137.3751,5100.0
2014-12-04 15:35:00,138.97,138.99,138.88,138.93,2600.0,137.4047,137.4245,137.3158,137.3652,2600.0
2014-12-04 15:40:00,138.92,139.06,138.87,139.03,2000.0,137.3553,137.4937,137.3059,137.4641,2000.0
2014-12-04 15:45:00,139.0,139.09,138.88,138.9,9200.0,137.4344,137.5234,137.3158,137.3355,9200.0
2014-12-04 15:50:00,138.93,139.11,138.9,139.11,4700.0,137.3652,137.5432,137.3355,137.5432,4700.0
2014-12-04 15:55:00,139.14,139.29,138.96,139.27,10000.0,137.5728,137.7211,137.3949,137.7014,10000.0
2014-12-05 09:30:00,139.03,139.03,139.03,139.03,900.0,137.4641,137.4641,137.4641,137.4641,900.0
2014-12-05 09:35:00,138.87,140.06,138.87,139.61,500.0,137.3059,138.4825,137.3059,138.0375,500.0
2014-12-05 09:40:00,139.56,139.56,138.37,138.64,6700.0,137.9881,137.9881,136.8115,137.0785,6700.0
2014-12-05 09:45:00,138.77,139.31,138.77,139.04,2200.0,137.207,137.7409,137.207,137.474,2200.0
2014-12-05 09:50:00,139.17,139.34,139.17,139.34,300.0,137.6025,137.7706,137.6025,137.7706,300.0
2014-12-05 09:55:00,139.34,139.34,139.34,139.34,0.0,137.7706,137.7706,137.7706,137.7706,0.0
2014-12-05 10:00:00,139.04,139.04,138.74,138.74,1100.0,137.474,137.474,137.1773,137.1773,1100.0
2014-12-05 10:05:00,138.56,138.9,138.56,138.83,3400.0,136.9994,137.3355,136.9994,137.2663,3400.0
2014-12-05 10:10:00,138.86,139.31,138.79,139.09,11400.0,137.296,137.7409,137.2268,137.5234,11400.0
2014-12-05 10:15:00,139.02,139.25,138.77,139.07,8300.0,137.4542,137.6816,137.207,137.5036,8300.0
2014-12-05 10:20:00,139.06,139.06,138.82,138.92,1800.0,137.4937,137.4937,137.2564,137.3553,1800.0
2014-12-05 10:25:00,138.62,138.62,138.27,138.27,900.0,137.0587,137.0587,136.7126,136.7126,900.0
2014-12-05 10:30:00,138.42,138.47,138.42,138.47,500.0,136.8609,136.9104,136.8609,136.9104,500.0
2014-12-05 10:35:00,138.6,138.74,138.6,138.68,900.0,137.0389,137.1773,137.0389,137.118,900.0
2014-12-05 10:40:00,138.75,138.75,138.37,138.42,4700.0,137.1872,137.1872,136.8115,136.8609,4700.0
2014-12-05 10:45:00,138.37,138.92,138.35,138.57,19900.0,136.8115,137.3553,136.7917,137.0093,19900.0
2014-12-05 10:50:00,138.63,139.0,138.63,139.0,3400.0,137.0686,137.4344,137.0686,137.4344,3400.0
2014-12-05 10:55:00,138.98,139.0,138.96,138.98,1000.0,137.4146,137.4344,137.3949,137.4146,1000.0
2014-12-05 11:00:00,139.25,139.25,139.14,139.25,1200.0,137.6816,137.6816,137.5728,137.6816,1200.0
2014-12-05 11:05:00,139.16,139.25,139.16,139.25,300.0,137.5926,137.6816,137.5926,137.6816,300.0
2014-12-05 11:10:00,139.23,139.3,139.19,139.19,700.0,137.6618,137.731,137.6223,137.6223,700.0
2014-12-05 11:15:00,139.15,139.25,138.79,138.79,17500.0,137.5827,137.6816,137.2268,137.2268,17500.0
2014-12-05 11:20:00,138.77,139.05,138.77,139.05,1100.0,137.207,137.4838,137.207,137.4838,1100.0
2014-12-05 11:25:00,139.01,139.05,138.97,138.97,400.0,137.4443,137.4838,137.4047,137.4047,400.0
2014-12-05 11:30:00,139.0,139.0,138.83,138.83,1800.0,137.4344,137.4344,137.2663,137.2663,1800.0
2014-12-05 11:35:00,138.74,138.78,138.74,138.78,200.0,137.1773,137.2169,137.1773,137.2169,200.0
2014-12-05 11:40:00,138.78,138.78,138.78,138.78,0.0,137.2169,137.2169,137.2169,137.2169,0.0
2014-12-05 11:45:00,139.01,139.05,139.0,139.0,800.0,137.4443,137.4838,137.4344,137.4344,800.0
2014-12-05 11:50:00,138.86,138.97,138.82,138.9,1700.0,137.296,137.4047,137.2564,137.3355,1700.0
2014-12-05 11:55:00,138.97,138.98,138.97,138.97,100.0,137.4047,137.4146,137.4047,137.4047,100.0
2014-12-05 12:00:00,139.01,139.08,138.97,138.97,600.0,137.4443,137.5135,137.4047,137.4047,600.0
2014-12-05 12:05:00,139.0,139.01,138.91,139.01,10400.0,137.4344,137.4443,137.3454,137.4443,10400.0
2014-12-05 12:10:00,139.01,139.01,139.01,139.01,0.0,137.4443,137.4443,137.4443,137.4443,0.0
2014-12-05 12:15:00,139.08,139.1,139.08,139.1,700.0,137.5135,137.5333,137.5135,137.5333,700.0
2014-12-05 12:20:00,138.99,138.99,138.99,138.99,200.0,137.4245,137.4245,137.4245,137.4245,200.0
2014-12-05 12:25:00,138.94,138.94,138.9,138.9,1100.0,137.3751,137.3751,137.3355,137.3355,1100.0
2014-12-05 12:30:00,138.82,138.82,138.82,138.82,200.0,137.2564,137.2564,137.2564,137.2564,200.0
2014-12-05 12:35:00,138.75,138.76,138.75,138.75,200.0,137.1872,137.1971,137.1872,137.1872,200.0
2014-12-05 12:40:00,138.97,138.97,138.96,138.96,700.0,137.4047,137.4047,137.3949,137.3949,700.0
2014-12-05 12:45:00,138.96,138.96,138.81,138.81,400.0,137.3949,137.3949,137.2466,137.2466,400.0
2014-12-05 12:50:00,138.77,139.09,138.75,138.95,2800.0,137.207,137.5234,137.1872,137.385,2800.0
2014-12-05 12:55:00,138.95,138.95,138.95,138.95,0.0,137.385,137.385,137.385,137.385,0.0
2014-12-05 13:00:00,138.96,138.96,138.96,138.96,100.0,137.3949,137.3949,137.3949,137.3949,100.0
2014-12-05 13:05:00,138.96,138.96,138.96,138.96,0.0,137.3949,137.3949,137.3949,137.3949,0.0
2014-12-05 13:10:00,138.53,138.53,138.52,138.52,500.0,136.9697,136.9697,136.9598,136.9598,500.0
2014-12-05 13:15:00,138.38,138.38,138.23,138.23,1300.0,136.8214,136.8214,136.6731,136.6731,1300.0
2014-12-05 13:20:00,138.31,138.46,138.26,138.43,3900.0,136.7522,136.9005,136.7027,136.8708,3900.0
2014-12-05 13:25:00,138.46,138.61,138.45,138.61,1700.0,136.9005,137.0488,136.8906,137.0488,1700.0
2014-12-05 13:30:00,138.54,138.54,138.54,138.54,100.0,136.9796,136.9796,136.9796,136.9796,100.0
2014-12-05 13:35:00,138.5,138.5,138.38,138.38,500.0,136.94,136.94,136.8214,136.8214,500.0
2014-12-05 13:40:00,138.4,138.49,138.4,138.47,300.0,136.8412,136.9302,136.8412,136.9104,300.0
2014-12-05 13:45:00,138.45,138.75,138.38,138.74,1100.0,136.8906,137.1872,136.8214,137.1773,1100.0
2014-12-05 13:50:00,138.65,138.65,138.65,138.65,100.0,137.0884,137.0884,137.0884,137.0884,100.0
2014-12-05 13:55:00,138.64,138.64,138.6,138.6,200.0,137.0785,137.0785,137.0389,137.0389,200.0
2014-12-05 14:00:00,138.6,138.6,138.6,138.6,0.0,137.0389,137.0389,137.0389,137.0389,0.0
2014-12-05 14:05:00,138.59,138.74,138.5,138.5,2800.0,137.029,137.1773,136.94,136.94,2800.0
2014-12-05 14:10:00,138.58,138.58,138.58,138.58,100.0,137.0191,137.0191,137.0191,137.0191,100.0
2014-12-05 14:15:00,138.69,138.69,138.68,138.69,100.0,137.1279,137.1279,137.118,137.1279,100.0
2014-12-05 14:20:00,138.53,138.53,138.28,138.47,1000.0,136.9697,136.9697,136.7225,136.9104,1000.0
2014-12-05 14:25:00,138.42,138.51,138.11,138.51,4000.0,136.8609,136.9499,136.5544,136.9499,4000.0
2014-12-05 14:30:00,138.33,138.36,138.02,138.07,10900.0,136.772,136.8016,136.4654,136.5149,10900.0
2014-12-05 14:35:00,138.08,138.32,138.08,138.32,3300.0,136.5248,136.7621,136.5248,136.7621,3300.0
2014-12-05 14:40:00,138.34,138.46,138.34,138.46,300.0,136.7818,136.9005,136.7818,136.9005,300.0
2014-12-05 14:45:00,138.53,138.55,138.39,138.39,2000.0,136.9697,136.9895,136.8313,136.8313,2000.0
2014-12-05 14:50:00,138.53,138.53,138.42,138.42,500.0,136.9697,136.9697,136.8609,136.8609,500.0
2014-12-05 14:55:00,138.41,138.41,138.32,138.35,1400.0,136.8511,136.8511,136.7621,136.7917,1400.0
2014-12-05 15:00:00,138.34,138.43,138.34,138.38,400.0,136.7818,136.8708,136.7818,136.8214,400.0
2014-12-05 15:05:00,138.39,138.43,138.17,138.43,3700.0,136.8313,136.8708,136.6138,136.8708,3700.0
2014-12-05 15:10:00,138.29,138.36,138.27,138.29,1500.0,136.7324,136.8016,136.7126,136.7324,1500.0
2014-12-05 15:15:00,138.38,138.46,138.37,138.43,900.0,136.8214,136.9005,136.8115,136.8708,900.0
2014-12-05 15:20:00,138.48,138.49,138.41,138.49,2000.0,136.9203,136.9302,136.8511,136.9302,2000.0
2014-12-05 15:25:00,138.44,138.55,138.44,138.5,2100.0,136.8807,136.9895,136.8807,136.94,2100.0
2014-12-05 15:30:00,138.46,138.46,138.26,138.26,3400.0,136.9005,136.9005,136.7027,136.7027,3400.0
2014-12-05 15:35:00,138.25,138.27,138.15,138.24,3200.0,136.6929,136.7126,136.594,136.683,3200.0
2014-12-05 15:40:00,138.23,138.51,138.23,138.37,2700.0,136.6731,136.9499,136.6731,136.8115,2700.0
2014-12-05 15:45:00,138.42,138.42,138.08,138.11,7200.0,136.8609,136.8609,136.5248,136.5544,7200.0
2014-12-05 15:50:00,138.23,138.36,138.17,138.17,8800.0,136.6731,136.8016,136.6138,136.6138,8800.0
2014-12-05 15:55:00,138.19,138.24,138.16,138.19,14500.0,136.6335,136.683,136.6039,136.6335,14500.0
2014-12-08 09:30:00,139.1,139.1,137.54,138.5,12800.0,137.5333,137.5333,135.9909,136.94,12800.0
2014-12-08 09:35:00,138.5,139.5,138.5,139.5,7100.0,136.94,137.9288,136.94,137.9288,7100.0
2014-12-08 09:40:00,139.89,140.52,139.89,140.51,2800.0,138.3144,138.9373,138.3144,138.9274,2800.0
2014-12-08 09:45:00,140.1,140.24,139.88,140.06,1300.0,138.522,138.6604,138.3045,138.4825,1300.0
2014-12-08 09:50:00,140.06,140.38,139.95,140.03,6800.0,138.4825,138.7989,138.3737,138.4528,6800.0
2014-12-08 09:55:00,140.04,140.1,139.97,140.01,2300.0,138.4627,138.522,138.3935,138.433,2300.0
2014-12-08 10:00:00,140.06,140.12,139.71,139.84,1000.0,138.4825,138.5418,138.1364,138.265,1000.0
2014-12-08 10:05:00,139.91,140.0,139.64,139.68,3200.0,138.3342,138.4231,138.0672,138.1068,3200.0
2014-12-08 10:10:00,139.54,139.73,139.05,139.05,1500.0,137.9683,138.1562,137.4838,137.4838,1500.0
2014-12-08 10:15:00,139.36,139.53,139.34,139.53,1500.0,137.7904,137.9584,137.7706,137.9584,1500.0
2014-12-08 10:20:00,139.43,139.85,139.43,139.67,2000.0,137.8596,138.2748,137.8596,138.0969,2000.0
2014-12-08 10:25:00,139.67,139.85,139.61,139.66,2400.0,138.0969,138.2748,138.0375,138.087,2400.0
2014-12-08 10:30:00,139.73,140.47,139.73,140.44,4400.0,138.1562,138.8879,138.1562,138.8582,4400.0
2014-12-08 10:35:00,140.38,140.81,140.25,140.5,12700.0,138.7989,139.224,138.6703,138.9175,12700.0
2014-12-08 10:40:00,140.5,141.62,140.36,141.55,19500.0,138.9175,140.0249,138.7791,139.9557,19500.0
2014-12-08 10:45:00,141.42,141.42,140.98,141.19,4700.0,139.8272,139.8272,139.3921,139.5997,4700.0
2014-12-08 10:50:00,141.07,141.25,140.69,140.91,10400.0,139.4811,139.6591,139.1054,139.3229,10400.0
2014-12-08 10:55:00,140.85,141.24,140.06,140.62,17600.0,139.2636,139.6492,138.4825,139.0362,17600.0
2014-12-08 11:00:00,140.14,140.97,140.14,140.97,3200.0,138.5616,139.3822,138.5616,139.3822,3200.0
2014-12-08 11:05:00,140.91,141.25,140.53,140.9,3700.0,139.3229,139.6591,138.9472,139.313,3700.0
2014-12-08 11:10:00,141.13,141.25,140.33,140.34,10800.0,139.5404,139.6591,138.7494,138.7593,10800.0
2014-12-08 11:15:00,140.68,140.73,140.09,140.37,7100.0,139.0955,139.1449,138.5121,138.789,7100.0
2014-12-08 11:20:00,140.5,140.68,140.17,140.64,3600.0,138.9175,139.0955,138.5912,139.0559,3600.0
2014-12-08 11:25:00,140.69,140.99,140.61,140.99,1200.0,139.1054,139.402,139.0263,139.402,1200.0
2014-12-08 11:30:00,140.73,140.88,140.69,140.69,31400.0,139.1449,139.2932,139.1054,139.1054,31400.0
2014-12-08 11:35:00,140.49,140.49,140.06,140.06,20000.0,138.9076,138.9076,138.4825,138.4825,20000.0
2014-12-08 11:40:00,140.21,140.21,139.78,139.8,1800.0,138.6308,138.6308,138.2056,138.2254,1800.0
2014-12-08 11:45:00,139.91,140.18,139.9,140.08,1800.0,138.3342,138.6011,138.3243,138.5022,1800.0
2014-12-08 11:50:00,140.0,140.0,139.81,139.83,7200.0,138.4231,138.4231,138.2353,138.2551,7200.0
2014-12-08 11:55:00,139.77,139.77,139.62,139.68,2000.0,138.1957,138.1957,138.0474,138.1068,2000.0
2014-12-08 12:00:00,139.71,139.74,139.6,139.64,2600.0,138.1364,138.1661,138.0277,138.0672,2600.0
2014-12-08 12:05:00,139.61,139.8,139.61,139.78,1900.0,138.0375,138.2254,138.0375,138.2056,1900.0
2014-12-08 12:10:00,139.72,139.73,139.43,139.43,4800.0,138.1463,138.1562,137.8596,137.8596,4800.0
2014-12-08 12:15:00,139.36,139.36,138.75,139.0,7400.0,137.7904,137.7904,137.1872,137.4344,7400.0
2014-12-08 12:20:00,138.95,139.0,138.87,138.87,5900.0,137.385,137.4344,137.3059,137.3059,5900.0
2014-12-08 12:25:00,138.85,138.89,138.82,138.88,2200.0,137.2861,137.3257,137.2564,137.3158,2200.0
2014-12-08 12:30:00,138.75,139.0,138.75,138.91,1500.0,137.1872,137.4344,137.1872,137.3454,1500.0
2014-12-08 12:35:00,138.9,139.11,138.9,139.05,3000.0,137.3355,137.5432,137.3355,137.4838,3000.0
2014-12-08 12:40:00,139.05,139.8,139.0,139.55,3000.0,137.4838,138.2254,137.4344,137.9782,3000.0
2014-12-08 12:45:00,139.7,139.86,139.59,139.86,2000.0,138.1265,138.2847,138.0178,138.2847,2000.0
2014-12-08 12:50:00,139.84,140.3,139.84,140.15,3200.0,138.265,138.7198,138.265,138.5715,3200.0
2014-12-08 12:55:00,140.09,140.25,139.99,140.14,5000.0,138.5121,138.6703,138.4133,138.5616,5000.0
2014-12-08 13:00:00,139.93,140.28,139.92,140.17,8700.0,138.3539,138.7,138.344,138.5912,8700.0
2014-12-08 13:05:00,140.16,140.45,140.1,140.45,900.0,138.5813,138.8681,138.522,138.8681,900.0
2014-12-08 13:10:00,140.46,140.47,140.25,140.25,2000.0,138.878,138.8879,138.6703,138.6703,2000.0
2014-12-08 13:15:00,140.11,140.37,139.92,140.35,7700.0,138.5319,138.789,138.344,138.7692,7700.0
2014-12-08 13:20:00,140.21,140.25,139.95,140.25,6500.0,138.6308,138.6703,138.3737,138.6703,6500.0
2014-12-08 13:25:00,140.25,140.5,140.23,140.5,2900.0,138.6703,138.9175,138.6506,138.9175,2900.0
2014-12-08 13:30:00,140.49,140.49,139.97,140.04,3700.0,138.9076,138.9076,138.3935,138.4627,3700.0
2014-12-08 13:35:00,140.03,140.04,139.81,139.9,3800.0,138.4528,138.4627,138.2353,138.3243,3800.0
2014-12-08 13:40:00,139.82,139.84,139.74,139.77,6600.0,138.2452,138.265,138.1661,138.1957,6600.0
2014-12-08 13:45:00,139.85,140.04,139.85,140.04,2100.0,138.2748,138.4627,138.2748,138.4627,2100.0
2014-12-08 13:50:00,140.04,140.25,139.98,140.0,9000.0,138.4627,138.6703,138.4034,138.4231,9000.0
2014-12-08 13:55:00,140.08,140.08,139.49,139.58,3500.0,138.5022,138.5022,137.9189,138.0079,3500.0
2014-12-08 14:00:00,139.49,139.65,139.36,139.36,2900.0,137.9189,138.0771,137.7904,137.7904,2900.0
2014-12-08 14:05:00,139.31,139.43,139.15,139.23,1200.0,137.7409,137.8596,137.5827,137.6618,1200.0
2014-12-08 14:10:00,139.15,139.2,138.97,139.01,3800.0,137.5827,137.6322,137.4047,137.4443,3800.0
2014-12-08 14:15:00,139.0,139.16,138.89,139.16,3400.0,137.4344,137.5926,137.3257,137.5926,3400.0
2014-12-08 14:20:00,139.11,139.47,139.08,139.3,1100.0,137.5432,137.8991,137.5135,137.731,1100.0
2014-12-08 14:25:00,139.33,139.74,139.33,139.55,1300.0,137.7607,138.1661,137.7607,137.9782,1300.0
2014-12-08 14:30:00,139.69,139.89,139.63,139.84,1100.0,138.1166,138.3144,138.0573,138.265,1100.0
2014-12-08 14:35:00,139.84,139.9,139.84,139.89,900.0,138.265,138.3243,138.265,138.3144,900.0
2014-12-08 14:40:00,139.87,140.0,139.78,140.0,5800.0,138.2946,138.4231,138.2056,138.4231,5800.0
2014-12-08 14:45:00,140.04,140.2,140.04,140.15,1000.0,138.4627,138.6209,138.4627,138.5715,1000.0
2014-12-08 14:50:00,140.17,140.23,140.14,140.23,1000.0,138.5912,138.6506,138.5616,138.6506,1000.0
2014-12-08 14:55:00,140.16,140.16,140.0,140.0,1000.0,138.5813,138.5813,138.4231,138.4231,1000.0
2014-12-08 15:00:00,139.94,140.15,139.75,139.86,27200.0,138.3638,138.5715,138.176,138.2847,27200.0
2014-12-08 15:05:00,139.9,139.95,139.76,139.91,12600.0,138.3243,138.3737,138.1859,138.3342,12600.0
2014-12-08 15:10:00,139.9,140.04,139.89,140.03,1800.0,138.3243,138.4627,138.3144,138.4528,1800.0
2014-12-08 15:15:00,139.95,140.32,139.87,139.87,4100.0,138.3737,138.7395,138.2946,138.2946,4100.0
2014-12-08 15:20:00,139.8,139.94,139.79,139.94,1200.0,138.2254,138.3638,138.2155,138.3638,1200.0
2014-12-08 15:25:00,139.98,140.03,139.88,140.0,2600.0,138.4034,138.4528,138.3045,138.4231,2600.0
2014-12-08 15:30:00,139.99,140.36,139.94,140.1,2600.0,138.4133,138.7791,138.3638,138.522,2600.0
2014-12-08 15:35:00,140.0,140.09,139.7,139.91,2700.0,138.4231,138.5121,138.1265,138.3342,2700.0
2014-12-08 15:40:00,139.96,139.97,139.74,139.83,3500.0,138.3836,138.3935,138.1661,138.2551,3500.0
2014-12-08 15:45:00,139.82,139.86,139.56,139.57,4900.0,138.2452,138.2847,137.9881,137.998,4900.0
2014-12-08 15:50:00,139.57,139.94,139.54,139.75,5700.0,137.998,138.3638,137.9683,138.176,5700.0
2014-12-08 15:55:00,139.79,140.22,139.75,140.15,9700.0,138.2155,138.6407,138.176,138.5715,9700.0
2014-12-09 09:30:00,138.32,138.55,137.79,137.79,6000.0,136.7621,136.9895,136.238,136.238,6000.0
2014-12-09 09:35:00,137.91,137.99,136.65,137.75,11700.0,136.3567,136.4358,135.1109,136.1985,11700.0
2014-12-09 09:40:00,137.76,137.99,137.27,137.53,2800.0,136.2084,136.4358,135.7239,135.981,2800.0
2014-12-09 09:45:00,137.78,138.08,137.78,138.08,900.0,136.2282,136.5248,136.2282,136.5248,900.0
2014-12-09 09:50:00,138.11,138.69,138.11,138.13,3100.0,136.5544,137.1279,136.5544,136.5742,3100.0
2014-12-09 09:55:00,138.14,138.61,137.78,138.44,4500.0,136.5841,137.0488,136.2282,136.8807,4500.0
2014-12-09 10:00:00,138.3,138.87,138.3,138.36,700.0,136.7423,137.3059,136.7423,136.8016,700.0
2014-12-09 10:05:00,138.56,138.73,138.2,138.25,4600.0,136.9994,137.1675,136.6434,136.6929,4600.0
2014-12-09 10:10:00,138.3,138.49,137.5,137.66,10200.0,136.7423,136.9302,135.9513,136.1095,10200.0
2014-12-09 10:15:00,137.81,138.0,137.51,137.51,2100.0,136.2578,136.4457,135.9612,135.9612,2100.0
2014-12-09 10:20:00,137.59,137.97,136.86,136.95,15500.0,136.0403,136.416,135.3185,135.4075,15500.0
2014-12-09 10:25:00,136.97,137.31,136.8,137.19,2400.0,135.4273,135.7634,135.2592,135.6448,2400.0
2014-12-09 10:30:00,137.16,137.31,136.66,136.8,6500.0,135.6151,135.7634,135.1208,135.2592,6500.0
2014-12-09 10:35:00,136.9,136.9,135.91,136.34,22100.0,135.3581,135.3581,134.3792,134.8044,22100.0
2014-12-09 10:40:00,136.51,136.51,136.2,136.3,1100.0,134.9725,134.9725,134.6659,134.7648,1100.0
2014-12-09 10:45:00,136.47,136.47,136.0,136.4,6100.0,134.9329,134.9329,134.4682,134.8637,6100.0
2014-12-09 10:50:00,136.29,137.05,136.29,136.8,7500.0,134.7549,135.5064,134.7549,135.2592,7500.0
2014-12-09 10:55:00,137.04,137.1,137.0,137.09,1400.0,135.4965,135.5558,135.4569,135.5459,1400.0
2014-12-09 11:00:00,137.08,137.33,136.81,136.84,900.0,135.536,135.7832,135.2691,135.2987,900.0
2014-12-09 11:05:00,136.88,137.13,136.68,136.68,1700.0,135.3383,135.5855,135.1405,135.1405,1700.0
2014-12-09 11:10:00,136.73,137.08,136.68,137.05,4200.0,135.19,135.536,135.1405,135.5064,4200.0
2014-12-09 11:15:00,137.09,137.95,137.09,137.73,3800.0,135.5459,136.3962,135.5459,136.1787,3800.0
2014-12-09 11:20:00,137.8,137.85,137.6,137.79,1200.0,136.2479,136.2974,136.0502,136.238,1200.0
2014-12-09 11:25:00,137.92,138.2,137.85,137.93,4100.0,136.3666,136.6434,136.2974,136.3765,4100.0
2014-12-09 11:30:00,138.16,138.69,138.1,138.34,12000.0,136.6039,137.1279,136.5445,136.7818,12000.0
2014-12-09 11:35:00,138.14,138.38,137.68,137.78,12300.0,136.5841,136.8214,136.1293,136.2282,12300.0
2014-12-09 11:40:00,137.84,137.87,137.47,137.82,1800.0,136.2875,136.3171,135.9216,136.2677,1800.0
2014-12-09 11:45:00,138.02,138.02,137.6,137.73,3100.0,136.4654,136.4654,136.0502,136.1787,3100.0
2014-12-09 11:50:00,137.65,137.65,137.56,137.63,500.0,136.0996,136.0996,136.0106,136.0798,500.0
2014-12-09 11:55:00,137.66,137.76,137.66,137.76,700.0,136.1095,136.2084,136.1095,136.2084,700.0
2014-12-09 12:00:00,137.62,137.62,137.37,137.37,2000.0,136.07,136.07,135.8228,135.8228,2000.0
2014-12-09 12:05:00,137.4,137.86,137.4,137.81,8800.0,135.8524,136.3073,135.8524,136.2578,8800.0
2014-12-09 12:10:00,137.81,137.85,137.73,137.73,900.0,136.2578,136.2974,136.1787,136.1787,900.0
2014-12-09 12:15:00,137.81,137.81,137.63,137.64,6100.0,136.2578,136.2578,136.0798,136.0897,6100.0
2014-12-09 12:20:00,137.65,137.84,137.35,137.84,2100.0,136.0996,136.2875,135.803,136.2875,2100.0
2014-12-09 12:25:00,138.13,138.35,138.06,138.14,1800.0,136.5742,136.7917,136.505,136.5841,1800.0
2014-12-09 12:30:00,138.23,138.6,138.21,138.59,1600.0,136.6731,137.0389,136.6533,137.029,1600.0
2014-12-09 12:35:00,138.6,139.19,138.6,139.17,3200.0,137.0389,137.6223,137.0389,137.6025,3200.0
2014-12-09 12:40:00,139.27,139.41,138.6,138.6,8500.0,137.7014,137.8398,137.0389,137.0389,8500.0
2014-12-09 12:45:00,138.6,138.71,138.43,138.7,2400.0,137.0389,137.1477,136.8708,137.1378,2400.0
2014-12-09 12:50:00,138.68,138.71,138.68,138.71,1100.0,137.118,137.1477,137.118,137.1477,1100.0
2014-12-09 12:55:00,138.78,138.78,138.78,138.78,100.0,137.2169,137.2169,137.2169,137.2169,100.0
2014-12-09 13:00:00,138.87,139.03,138.77,139.03,1900.0,137.3059,137.4641,137.207,137.4641,1900.0
2014-12-09 13:05:00,139.03,139.21,139.03,139.21,300.0,137.4641,137.642,137.4641,137.642,300.0
2014-12-09 13:10:00,139.33,139.33,139.33,139.33,300.0,137.7607,137.7607,137.7607,137.7607,300.0
2014-12-09 13:15:00,139.5,139.56,139.38,139.38,1400.0,137.9288,137.9881,137.8101,137.8101,1400.0
2014-12-09 13:20:00,139.38,139.38,138.98,139.1,3600.0,137.8101,137.8101,137.4146,137.5333,3600.0
2014-12-09 13:25:00,139.31,139.46,139.3,139.46,800.0,137.7409,137.8892,137.731,137.8892,800.0
2014-12-09 13:30:00,139.46,139.91,139.46,139.91,1700.0,137.8892,138.3342,137.8892,138.3342,1700.0
2014-12-09 13:35:00,139.91,140.14,139.91,139.97,600.0,138.3342,138.5616,138.3342,138.3935,600.0
2014-12-09 13:40:00,140.07,140.07,139.88,139.88,400.0,138.4924,138.4924,138.3045,138.3045,400.0
2014-12-09 13:45:00,139.92,139.95,139.83,139.85,1900.0,138.344,138.3737,138.2551,138.2748,1900.0
2014-12-09 13:50:00,139.89,139.9,139.26,139.59,10900.0,138.3144,138.3243,137.6915,138.0178,10900.0
2014-12-09 13:55:00,139.76,140.5,139.55,140.49,13500.0,138.1859,138.9175,137.9782,138.9076,13500.0
2014-12-09 14:00:00,140.51,140.66,140.42,140.57,2500.0,138.9274,139.0757,138.8384,138.9867,2500.0
2014-12-09 14:05:00,140.72,140.91,140.68,140.68,2400.0,139.135,139.3229,139.0955,139.0955,2400.0
2014-12-09 14:10:00,140.58,140.69,140.51,140.51,1100.0,138.9966,139.1054,138.9274,138.9274,1100.0
2014-12-09 14:15:00,140.33,140.41,140.19,140.41,1000.0,138.7494,138.8285,138.611,138.8285,1000.0
2014-12-09 14:20:00,140.31,140.77,140.3,140.77,1200.0,138.7297,139.1845,138.7198,139.1845,1200.0
2014-12-09 14:25:00,140.76,140.76,140.62,140.62,1000.0,139.1746,139.1746,139.0362,139.0362,1000.0
2014-12-09 14:30:00,140.41,140.41,140.05,140.05,500.0,138.8285,138.8285,138.4726,138.4726,500.0
2014-12-09 14:35:00,140.08,140.28,140.06,140.06,4800.0,138.5022,138.7,138.4825,138.4825,4800.0
2014-12-09 14:40:00,140.05,140.37,139.89,140.05,13600.0,138.4726,138.789,138.3144,138.4726,13600.0
2014-12-09 14:45:00,140.05,140.05,140.05,140.05,0.0,138.4726,138.4726,138.4726,138.4726,0.0
2014-12-09 14:50:00,140.05,140.05,140.05,140.05,0.0,138.4726,138.4726,138.4726,138.4726,0.0
2014-12-09 14:55:00,140.02,140.14,140.02,140.14,1000.0,138.4429,138.5616,138.4429,138.5616,1000.0
2014-12-09 15:00:00,140.15,140.61,140.06,140.61,2000.0,138.5715,139.0263,138.4825,139.0263,2000.0
2014-12-09 15:05:00,140.56,140.6,140.4,140.47,5000.0,138.9768,139.0164,138.8186,138.8879,5000.0
2014-12-09 15:10:00,140.58,140.63,140.47,140.53,2400.0,138.9966,139.0461,138.8879,138.9472,2400.0
2014-12-09 15:15:00,140.57,140.57,140.47,140.53,500.0,138.9867,138.9867,138.8879,138.9472,500.0
2014-12-09 15:20:00,140.49,140.49,140.4,140.4,300.0,138.9076,138.9076,138.8186,138.8186,300.0
2014-12-09 15:25:00,140.34,140.34,139.78,139.98,6600.0,138.7593,138.7593,138.2056,138.4034,6600.0
2014-12-09 15:30:00,139.94,139.95,139.65,139.68,2200.0,138.3638,138.3737,138.0771,138.1068,2200.0
2014-12-09 15:35:00,139.83,140.1,139.83,140.02,1100.0,138.2551,138.522,138.2551,138.4429,1100.0
2014-12-09 15:40:00,140.12,140.49,140.08,140.41,1900.0,138.5418,138.9076,138.5022,138.8285,1900.0
2014-12-09 15:45:00,140.4,140.69,140.4,140.65,2400.0,138.8186,139.1054,138.8186,139.0658,2400.0
2014-12-09 15:50:00,140.66,140.68,140.4,140.52,10500.0,139.0757,139.0955,138.8186,138.9373,10500.0
2014-12-09 15:55:00,140.52,140.57,140.23,140.31,13800.0,138.9373,138.9867,138.6506,138.7297,13800.0
2014-12-10 09:30:00,140.32,140.32,139.36,140.0,2700.0,138.7395,138.7395,137.7904,138.4231,2700.0
2014-12-10 09:35:00,140.13,140.5,139.14,140.5,1900.0,138.5517,138.9175,137.5728,138.9175,1900.0
2014-12-10 09:40:00,140.47,140.79,139.96,140.47,1300.0,138.8879,139.2043,138.3836,138.8879,1300.0
2014-12-10 09:45:00,139.67,140.29,139.67,140.29,2500.0,138.0969,138.7099,138.0969,138.7099,2500.0
2014-12-10 09:50:00,140.07,140.08,139.0,139.58,2200.0,138.4924,138.5022,137.4344,138.0079,2200.0
2014-12-10 09:55:00,139.39,139.95,139.39,139.8,1800.0,137.82,138.3737,137.82,138.2254,1800.0
2014-12-10 10:00:00,139.47,139.53,138.83,138.85,2400.0,137.8991,137.9584,137.2663,137.2861,2400.0
2014-12-10 10:05:00,138.84,139.65,138.45,138.85,21300.0,137.2762,138.0771,136.8906,137.2861,21300.0
2014-12-10 10:10:00,138.67,139.11,138.47,139.08,1800.0,137.1081,137.5432,136.9104,137.5135,1800.0
2014-12-10 10:15:00,138.9,138.91,138.51,138.77,6500.0,137.3355,137.3454,136.9499,137.207,6500.0
2014-12-10 10:20:00,138.54,138.92,138.54,138.7,6400.0,136.9796,137.3553,136.9796,137.1378,6400.0
2014-12-10 10:25:00,138.85,138.87,138.0,138.54,10100.0,137.2861,137.3059,136.4457,136.9796,10100.0
2014-12-10 10:30:00,138.54,138.61,138.12,138.54,3500.0,136.9796,137.0488,136.5643,136.9796,3500.0
2014-12-10 10:35:00,138.26,138.52,138.23,138.26,2400.0,136.7027,136.9598,136.6731,136.7027,2400.0
2014-12-10 10:40:00,138.23,138.7,138.23,138.69,7700.0,136.6731,137.1378,136.6731,137.1279,7700.0
2014-12-10 10:45:00,138.86,138.97,138.66,138.75,1000.0,137.296,137.4047,137.0982,137.1872,1000.0
2014-12-10 10:50:00,138.7,138.95,138.7,138.95,300.0,137.1378,137.385,137.1378,137.385,300.0
2014-12-10 10:55:00,138.71,139.64,138.71,139.56,2600.0,137.1477,138.0672,137.1477,137.9881,2600.0
2014-12-10 11:00:00,139.65,139.66,139.56,139.66,2000.0,138.0771,138.087,137.9881,138.087,2000.0
2014-12-10 11:05:00,139.32,139.38,139.32,139.32,700.0,137.7508,137.8101,137.7508,137.7508,700.0
2014-12-10 11:10:00,139.31,139.31,138.63,138.63,1000.0,137.7409,137.7409,137.0686,137.0686,1000.0
2014-12-10 11:15:00,138.59,138.64,138.35,138.56,2200.0,137.029,137.0785,136.7917,136.9994,2200.0
2014-12-10 11:20:00,138.51,138.92,138.44,138.92,2200.0,136.9499,137.3553,136.8807,137.3553,2200.0
2014-12-10 11:25:00,138.9,138.9,138.51,138.51,1200.0,137.3355,137.3355,136.9499,136.9499,1200.0
2014-12-10 11:30:00,138.45,138.64,138.45,138.64,600.0,136.8906,137.0785,136.8906,137.0785,600.0
2014-12-10 11:35:00,138.56,138.81,138.51,138.77,3700.0,136.9994,137.2466,136.9499,137.207,3700.0
2014-12-10 11:40:00,138.77,138.77,138.77,138.77,0.0,137.207,137.207,137.207,137.207,0.0
2014-12-10 11:45:00,138.9,138.92,138.9,138.92,200.0,137.3355,137.3553,137.3355,137.3553,200.0
2014-12-10 11:50:00,138.92,138.93,138.8,138.8,900.0,137.3553,137.3652,137.2367,137.2367,900.0
2014-12-10 11:55:00,138.8,138.8,138.65,138.77,1700.0,137.2367,137.2367,137.0884,137.207,1700.0
2014-12-10 12:00:00,138.73,138.76,138.58,138.58,1300.0,137.1675,137.1971,137.0191,137.0191,1300.0
2014-12-10 12:05:00,138.53,138.67,138.53,138.67,800.0,136.9697,137.1081,136.9697,137.1081,800.0
2014-12-10 12:10:00,138.63,138.75,138.59,138.62,400.0,137.0686,137.1872,137.029,137.0587,400.0
2014-12-10 12:15:00,138.59,138.59,138.21,138.21,2000.0,137.029,137.029,136.6533,136.6533,2000.0
2014-12-10 12:20:00,138.29,138.46,138.29,138.46,2000.0,136.7324,136.9005,136.7324,136.9005,2000.0
2014-12-10 12:25:00,138.49,138.49,138.28,138.42,600.0,136.9302,136.9302,136.7225,136.8609,600.0
2014-12-10 12:30:00,138.31,138.34,138.08,138.21,1500.0,136.7522,136.7818,136.5248,136.6533,1500.0
2014-12-10 12:35:00,138.26,138.38,138.26,138.38,400.0,136.7027,136.8214,136.7027,136.8214,400.0
2014-12-10 12:40:00,138.39,138.44,138.18,138.44,800.0,136.8313,136.8807,136.6236,136.8807,800.0
2014-12-10 12:45:00,138.31,138.39,138.19,138.25,1200.0,136.7522,136.8313,136.6335,136.6929,1200.0
2014-12-10 12:50:00,138.35,138.43,138.11,138.11,2500.0,136.7917,136.8708,136.5544,136.5544,2500.0
2014-12-10 12:55:00,138.08,138.22,137.91,137.91,3200.0,136.5248,136.6632,136.3567,136.3567,3200.0
2014-12-10 13:00:00,137.96,138.19,137.93,138.04,3700.0,136.4061,136.6335,136.3765,136.4852,3700.0
2014-12-10 13:05:00,138.21,138.24,137.97,137.99,1100.0,136.6533,136.683,136.416,136.4358,1100.0
2014-12-10 13:10:00,138.09,138.21,138.09,138.15,500.0,136.5347,136.6533,136.5347,136.594,500.0
2014-12-10 13:15:00,138.09,138.25,138.09,138.14,400.0,136.5347,136.6929,136.5347,136.5841,400.0
2014-12-10 13:20:00,138.09,138.09,138.03,138.08,1800.0,136.5347,136.5347,136.4753,136.5248,1800.0
2014-12-10 13:25:00,138.09,138.43,138.09,138.43,1200.0,136.5347,136.8708,136.5347,136.8708,1200.0
2014-12-10 13:30:00,138.39,138.39,137.92,137.92,1500.0,136.8313,136.8313,136.3666,136.3666,1500.0
2014-12-10 13:35:00,138.14,138.14,137.68,137.97,4000.0,136.5841,136.5841,136.1293,136.416,4000.0
2014-12-10 13:40:00,137.64,137.64,137.21,137.5,1600.0,136.0897,136.0897,135.6646,135.9513,1600.0
2014-12-10 13:45:00,137.39,137.39,136.83,136.9,1600.0,135.8425,135.8425,135.2889,135.3581,1600.0
2014-12-10 13:50:00,136.75,137.16,136.49,137.16,2700.0,135.2098,135.6151,134.9527,135.6151,2700.0
2014-12-10 13:55:00,137.12,137.12,137.09,137.09,500.0,135.5756,135.5756,135.5459,135.5459,500.0
2014-12-10 14:00:00,136.86,136.86,135.81,136.62,9600.0,135.3185,135.3185,134.2803,135.0812,9600.0
2014-12-10 14:05:00,136.62,136.77,136.62,136.73,1300.0,135.0812,135.2295,135.0812,135.19,1300.0
2014-12-10 14:10:00,136.56,136.86,136.54,136.83,700.0,135.0219,135.3185,135.0021,135.2889,700.0
2014-12-10 14:15:00,136.85,136.88,136.71,136.75,700.0,135.3086,135.3383,135.1702,135.2098,700.0
2014-12-10 14:20:00,136.9,136.98,136.55,136.56,3000.0,135.3581,135.4372,135.012,135.0219,3000.0
2014-12-10 14:25:00,136.55,136.71,136.54,136.71,1000.0,135.012,135.1702,135.0021,135.1702,1000.0
2014-12-10 14:30:00,136.55,136.63,136.22,136.23,1300.0,135.012,135.0911,134.6857,134.6956,1300.0
2014-12-10 14:35:00,136.28,136.49,136.23,136.32,1900.0,134.745,134.9527,134.6956,134.7846,1900.0
2014-12-10 14:40:00,136.25,136.43,135.96,136.04,4400.0,134.7154,134.8934,134.4287,134.5078,4400.0
2014-12-10 14:45:00,136.1,136.52,135.96,136.38,6400.0,134.5671,134.9823,134.4287,134.8439,6400.0
2014-12-10 14:50:00,136.44,136.49,136.03,136.03,5500.0,134.9032,134.9527,134.4979,134.4979,5500.0
2014-12-10 14:55:00,136.04,136.05,135.89,135.89,2000.0,134.5078,134.5176,134.3594,134.3594,2000.0
2014-12-10 15:00:00,136.0,136.02,135.87,135.96,1600.0,134.4682,134.488,134.3397,134.4287,1600.0
2014-12-10 15:05:00,135.92,136.17,135.76,136.05,9700.0,134.3891,134.6363,134.2309,134.5176,9700.0
2014-12-10 15:10:00,136.1,136.16,135.9,135.9,5400.0,134.5671,134.6264,134.3693,134.3693,5400.0
2014-12-10 15:15:00,135.92,136.37,135.92,136.25,5800.0,134.3891,134.834,134.3891,134.7154,5800.0
2014-12-10 15:20:00,136.23,136.48,136.03,136.22,5600.0,134.6956,134.9428,134.4979,134.6857,5600.0
2014-12-10 15:25:00,136.17,136.24,135.86,136.0,5900.0,134.6363,134.7055,134.3298,134.4682,5900.0
2014-12-10 15:30:00,136.1,136.1,135.87,136.04,12300.0,134.5671,134.5671,134.3397,134.5078,12300.0
2014-12-10 15:35:00,136.09,136.12,135.79,135.94,3600.0,134.5572,134.5868,134.2606,134.4089,3600.0
2014-12-10 15:40:00,135.97,135.98,135.65,135.79,7500.0,134.4385,134.4484,134.1221,134.2606,7500.0
2014-12-10 15:45:00,135.76,135.76,134.77,135.08,6000.0,134.2309,134.2309,133.2521,133.5586,6000.0
2014-12-10 15:50:00,135.11,135.49,135.11,135.3,19800.0,133.5882,133.9639,133.5882,133.7761,19800.0
2014-12-10 15:55:00,135.39,135.64,135.39,135.52,14200.0,133.8651,134.1123,133.8651,133.9936,14200.0
2014-12-11 09:30:00,135.67,136.23,135.66,135.89,3500.0,134.1419,134.6956,134.132,134.3594,3500.0
2014-12-11 09:35:00,135.97,136.92,135.97,136.92,1400.0,134.4385,135.3778,134.4385,135.3778,1400.0
2014-12-11 09:40:00,137.33,137.5,136.92,136.92,1200.0,135.7832,135.9513,135.3778,135.3778,1200.0
2014-12-11 09:45:00,136.89,136.89,136.88,136.88,700.0,135.3482,135.3482,135.3383,135.3383,700.0
2014-12-11 09:50:00,136.92,137.31,136.74,136.74,1500.0,135.3778,135.7634,135.1999,135.1999,1500.0
2014-12-11 09:55:00,136.9,136.9,136.78,136.78,300.0,135.3581,135.3581,135.2394,135.2394,300.0
2014-12-11 10:00:00,136.92,137.68,136.92,137.47,5000.0,135.3778,136.1293,135.3778,135.9216,5000.0
2014-12-11 10:05:00,137.48,137.66,136.18,136.5,12900.0,135.9315,136.1095,134.6462,134.9626,12900.0
2014-12-11 10:10:00,136.4,137.0,136.11,137.0,3300.0,134.8637,135.4569,134.577,135.4569,3300.0
2014-12-11 10:15:00,137.17,137.17,136.83,136.83,1300.0,135.625,135.625,135.2889,135.2889,1300.0
2014-12-11 10:20:00,137.04,137.74,137.0,137.51,2900.0,135.4965,136.1886,135.4569,135.9612,2900.0
2014-12-11 10:25:00,137.29,137.81,137.23,137.69,2800.0,135.7437,136.2578,135.6843,136.1392,2800.0
2014-12-11 10:30:00,137.66,138.09,137.66,137.92,5900.0,136.1095,136.5347,136.1095,136.3666,5900.0
2014-12-11 10:35:00,137.96,138.17,137.79,137.95,6700.0,136.4061,136.6138,136.238,136.3962,6700.0
2014-12-11 10:40:00,138.06,138.07,137.42,137.44,8000.0,136.505,136.5149,135.8722,135.892,8000.0
2014-12-11 10:45:00,137.65,137.8,137.0,137.2,6400.0,136.0996,136.2479,135.4569,135.6547,6400.0
2014-12-11 10:50:00,137.14,137.78,137.14,137.64,3900.0,135.5954,136.2282,135.5954,136.0897,3900.0
2014-12-11 10:55:00,137.39,137.4,137.28,137.35,700.0,135.8425,135.8524,135.7338,135.803,700.0
2014-12-11 11:00:00,137.35,137.4,137.34,137.39,900.0,135.803,135.8524,135.7931,135.8425,900.0
2014-12-11 11:05:00,137.37,137.37,137.15,137.15,1200.0,135.8228,135.8228,135.6052,135.6052,1200.0
2014-12-11 11:10:00,137.31,137.31,137.31,137.31,100.0,135.7634,135.7634,135.7634,135.7634,100.0
2014-12-11 11:15:00,137.45,137.45,137.45,137.45,100.0,135.9019,135.9019,135.9019,135.9019,100.0
2014-12-11 11:20:00,137.55,137.58,137.31,137.35,1400.0,136.0007,136.0304,135.7634,135.803,1400.0
2014-12-11 11:25:00,137.46,137.47,137.22,137.25,1800.0,135.9118,135.9216,135.6745,135.7041,1800.0
2014-12-11 11:30:00,137.25,137.26,137.25,137.26,200.0,135.7041,135.714,135.7041,135.714,200.0
2014-12-11 11:35:00,137.21,137.37,137.21,137.28,2400.0,135.6646,135.8228,135.6646,135.7338,2400.0
2014-12-11 11:40:00,137.16,137.21,137.16,137.18,600.0,135.6151,135.6646,135.6151,135.6349,600.0
2014-12-11 11:45:00,137.18,137.18,137.18,137.18,0.0,135.6349,135.6349,135.6349,135.6349,0.0
2014-12-11 11:50:00,137.18,137.18,137.18,137.18,0.0,135.6349,135.6349,135.6349,135.6349,0.0
2014-12-11 11:55:00,137.18,137.18,137.18,137.18,0.0,135.6349,135.6349,135.6349,135.6349,0.0
2014-12-11 12:00:00,137.16,137.16,137.12,137.16,600.0,135.6151,135.6151,135.5756,135.6151,600.0
2014-12-11 12:05:00,137.0,137.21,136.82,137.09,2300.0,135.4569,135.6646,135.279,135.5459,2300.0
2014-12-11 12:10:00,137.13,137.13,137.13,137.13,100.0,135.5855,135.5855,135.5855,135.5855,100.0
2014-12-11 12:15:00,137.06,137.17,137.06,137.17,1800.0,135.5163,135.625,135.5163,135.625,1800.0
2014-12-11 12:20:00,137.28,137.34,137.24,137.24,900.0,135.7338,135.7931,135.6942,135.6942,900.0
2014-12-11 12:25:00,137.25,137.25,137.04,137.04,1500.0,135.7041,135.7041,135.4965,135.4965,1500.0
2014-12-11 12:30:00,137.23,137.23,136.94,136.94,1100.0,135.6843,135.6843,135.3976,135.3976,1100.0
2014-12-11 12:35:00,136.86,136.86,136.86,136.86,200.0,135.3185,135.3185,135.3185,135.3185,200.0
2014-12-11 12:40:00,136.76,136.76,136.74,136.74,300.0,135.2196,135.2196,135.1999,135.1999,300.0
2014-12-11 12:45:00,136.59,136.8,136.59,136.73,1100.0,135.0516,135.2592,135.0516,135.19,1100.0
2014-12-11 12:50:00,136.89,136.89,136.86,136.86,200.0,135.3482,135.3482,135.3185,135.3185,200.0
2014-12-11 12:55:00,136.92,137.14,136.72,136.86,2200.0,135.3778,135.5954,135.1801,135.3185,2200.0
2014-12-11 13:00:00,136.95,136.95,136.66,136.66,600.0,135.4075,135.4075,135.1208,135.1208,600.0
2014-12-11 13:05:00,136.66,136.66,136.66,136.66,0.0,135.1208,135.1208,135.1208,135.1208,0.0
2014-12-11 13:10:00,136.67,136.67,136.42,136.6,1300.0,135.1307,135.1307,134.8835,135.0614,1300.0
2014-12-11 13:15:00,136.4,136.42,136.26,136.31,900.0,134.8637,134.8835,134.7253,134.7747,900.0
2014-12-11 13:20:00,136.22,136.36,135.9,136.06,5300.0,134.6857,134.8241,134.3693,134.5275,5300.0
2014-12-11 13:25:00,135.93,136.04,135.85,136.04,600.0,134.399,134.5078,134.3199,134.5078,600.0
2014-12-11 13:30:00,136.04,136.04,136.04,136.04,100.0,134.5078,134.5078,134.5078,134.5078,100.0
2014-12-11 13:35:00,136.08,136.08,136.06,136.06,600.0,134.5473,134.5473,134.5275,134.5275,600.0
2014-12-11 13:40:00,136.06,136.31,136.06,136.31,1500.0,134.5275,134.7747,134.5275,134.7747,1500.0
2014-12-11 13:45:00,136.31,136.31,136.31,136.31,0.0,134.7747,134.7747,134.7747,134.7747,0.0
2014-12-11 13:50:00,136.17,136.27,136.08,136.27,1400.0,134.6363,134.7352,134.5473,134.7352,1400.0
2014-12-11 13:55:00,136.16,136.16,135.79,135.79,4700.0,134.6264,134.6264,134.2606,134.2606,4700.0
2014-12-11 14:00:00,135.91,136.05,135.91,136.05,2200.0,134.3792,134.5176,134.3792,134.5176,2200.0
2014-12-11 14:05:00,135.96,136.15,135.95,136.1,2200.0,134.4287,134.6165,134.4188,134.5671,2200.0
2014-12-11 14:10:00,136.0,136.13,136.0,136.09,700.0,134.4682,134.5967,134.4682,134.5572,700.0
2014-12-11 14:15:00,136.1,136.1,135.93,136.03,2200.0,134.5671,134.5671,134.399,134.4979,2200.0
2014-12-11 14:20:00,136.0,136.07,135.87,135.87,1200.0,134.4682,134.5374,134.3397,134.3397,1200.0
2014-12-11 14:25:00,135.81,135.81,135.81,135.81,100.0,134.2803,134.2803,134.2803,134.2803,100.0
2014-12-11 14:30:00,135.91,135.91,135.64,135.71,900.0,134.3792,134.3792,134.1123,134.1815,900.0
2014-12-11 14:35:00,135.8,135.8,135.8,135.8,100.0,134.2705,134.2705,134.2705,134.2705,100.0
2014-12-11 14:40:00,135.93,136.26,135.9,135.9,1800.0,134.399,134.7253,134.3693,134.3693,1800.0
2014-12-11 14:45:00,135.83,135.85,135.8,135.8,600.0,134.3001,134.3199,134.2705,134.2705,600.0
2014-12-11 14:50:00,135.8,135.8,135.8,135.8,0.0,134.2705,134.2705,134.2705,134.2705,0.0
2014-12-11 14:55:00,135.85,135.87,135.57,135.58,3000.0,134.3199,134.3397,134.043,134.0529,3000.0
2014-12-11 15:00:00,135.61,136.06,135.61,136.06,2700.0,134.0826,134.5275,134.0826,134.5275,2700.0
2014-12-11 15:05:00,136.02,136.02,135.62,135.7,2100.0,134.488,134.488,134.0925,134.1716,2100.0
2014-12-11 15:10:00,135.75,136.04,135.74,135.96,2300.0,134.221,134.5078,134.2111,134.4287,2300.0
2014-12-11 15:15:00,136.03,136.03,135.85,135.85,600.0,134.4979,134.4979,134.3199,134.3199,600.0
2014-12-11 15:20:00,135.84,136.18,135.76,136.18,4100.0,134.31,134.6462,134.2309,134.6462,4100.0
2014-12-11 15:25:00,136.23,136.24,136.07,136.07,2000.0,134.6956,134.7055,134.5374,134.5374,2000.0
2014-12-11 15:30:00,136.03,136.16,135.55,135.58,6000.0,134.4979,134.6264,134.0233,134.0529,6000.0
2014-12-11 15:35:00,135.57,135.68,135.48,135.65,4400.0,134.043,134.1518,133.9541,134.1221,4400.0
2014-12-11 15:40:00,135.51,135.74,135.27,135.33,3700.0,133.9837,134.2111,133.7464,133.8057,3700.0
2014-12-11 15:45:00,135.26,135.36,135.02,135.02,6700.0,133.7365,133.8354,133.4992,133.4992,6700.0
2014-12-11 15:50:00,135.14,135.15,134.8,135.06,11100.0,133.6179,133.6278,133.2817,133.5388,11100.0
2014-12-11 15:55:00,135.05,135.61,135.05,135.6,19000.0,133.5289,134.0826,133.5289,134.0727,19000.0
2014-12-12 09:30:00,134.51,134.51,134.51,134.51,1200.0,132.995,132.995,132.995,132.995,1200.0
2014-12-12 09:35:00,134.51,134.51,134.51,134.51,0.0,132.995,132.995,132.995,132.995,0.0
2014-12-12 09:40:00,136.12,136.23,135.86,136.23,1800.0,134.5868,134.6956,134.3298,134.6956,1800.0
2014-12-12 09:45:00,136.33,136.55,136.15,136.16,1400.0,134.7945,135.012,134.6165,134.6264,1400.0
2014-12-12 09:50:00,135.98,135.98,135.98,135.98,100.0,134.4484,134.4484,134.4484,134.4484,100.0
2014-12-12 09:55:00,136.03,136.03,136.02,136.02,600.0,134.4979,134.4979,134.488,134.488,600.0
2014-12-12 10:00:00,136.29,136.51,135.96,136.5,800.0,134.7549,134.9725,134.4287,134.9626,800.0
2014-12-12 10:05:00,136.22,136.22,136.22,136.22,100.0,134.6857,134.6857,134.6857,134.6857,100.0
2014-12-12 10:10:00,135.68,135.87,135.43,135.43,3500.0,134.1518,134.3397,133.9046,133.9046,3500.0
2014-12-12 10:15:00,135.42,135.78,135.37,135.78,3100.0,133.8947,134.2507,133.8453,134.2507,3100.0
2014-12-12 10:20:00,135.89,136.63,135.79,136.63,2300.0,134.3594,135.0911,134.2606,135.0911,2300.0
2014-12-12 10:25:00,136.65,136.65,136.65,136.65,100.0,135.1109,135.1109,135.1109,135.1109,100.0
2014-12-12 10:30:00,136.65,136.65,136.65,136.65,0.0,135.1109,135.1109,135.1109,135.1109,0.0
2014-12-12 10:35:00,136.38,136.53,136.09,136.19,8400.0,134.8439,134.9922,134.5572,134.6561,8400.0
2014-12-12 10:40:00,136.24,136.65,136.24,136.65,500.0,134.7055,135.1109,134.7055,135.1109,500.0
2014-12-12 10:45:00,136.66,136.66,136.66,136.66,100.0,135.1208,135.1208,135.1208,135.1208,100.0
2014-12-12 10:50:00,136.54,136.54,135.71,135.8,3300.0,135.0021,135.0021,134.1815,134.2705,3300.0
2014-12-12 10:55:00,136.0,136.36,136.0,136.06,1900.0,134.4682,134.8241,134.4682,134.5275,1900.0
2014-12-12 11:00:00,135.79,136.08,135.79,135.8,1500.0,134.2606,134.5473,134.2606,134.2705,1500.0
2014-12-12 11:05:00,136.0,136.68,136.0,136.68,3100.0,134.4682,135.1405,134.4682,135.1405,3100.0
2014-12-12 11:10:00,136.69,137.14,136.48,136.93,3500.0,135.1504,135.5954,134.9428,135.3877,3500.0
2014-12-12 11:15:00,136.84,137.14,136.83,137.1,1600.0,135.2987,135.5954,135.2889,135.5558,1600.0
2014-12-12 11:20:00,136.93,137.03,136.65,136.65,4400.0,135.3877,135.4866,135.1109,135.1109,4400.0
2014-12-12 11:25:00,136.81,137.09,136.78,136.86,6600.0,135.2691,135.5459,135.2394,135.3185,6600.0
2014-12-12 11:30:00,136.87,137.49,136.86,137.49,3300.0,135.3284,135.9414,135.3185,135.9414,3300.0
2014-12-12 11:35:00,137.49,137.49,137.49,137.49,0.0,135.9414,135.9414,135.9414,135.9414,0.0
2014-12-12 11:40:00,137.52,137.89,137.25,137.71,5700.0,135.9711,136.3369,135.7041,136.1589,5700.0
2014-12-12 11:45:00,137.5,137.55,137.07,137.16,2200.0,135.9513,136.0007,135.5261,135.6151,2200.0
2014-12-12 11:50:00,137.12,137.12,136.7,136.7,1300.0,135.5756,135.5756,135.1603,135.1603,1300.0
2014-12-12 11:55:00,136.72,136.72,136.66,136.67,700.0,135.1801,135.1801,135.1208,135.1307,700.0
2014-12-12 12:00:00,136.66,136.95,136.47,136.84,1700.0,135.1208,135.4075,134.9329,135.2987,1700.0
2014-12-12 12:05:00,136.82,136.92,136.38,136.51,10800.0,135.279,135.3778,134.8439,134.9725,10800.0
2014-12-12 12:10:00,136.67,136.75,136.42,136.65,11200.0,135.1307,135.2098,134.8835,135.1109,11200.0
2014-12-12 12:15:00,136.43,136.59,136.17,136.48,3900.0,134.8934,135.0516,134.6363,134.9428,3900.0
2014-12-12 12:20:00,136.28,136.38,136.24,136.27,900.0,134.745,134.8439,134.7055,134.7352,900.0
2014-12-12 12:25:00,136.34,136.5,136.2,136.5,2500.0,134.8044,134.9626,134.6659,134.9626,2500.0
2014-12-12 12:30:00,136.44,136.5,136.29,136.5,800.0,134.9032,134.9626,134.7549,134.9626,800.0
2014-12-12 12:35:00,136.27,136.5,136.22,136.5,800.0,134.7352,134.9626,134.6857,134.9626,800.0
2014-12-12 12:40:00,136.5,136.5,136.5,136.5,0.0,134.9626,134.9626,134.9626,134.9626,0.0
2014-12-12 12:45:00,136.43,136.5,136.43,136.5,800.0,134.8934,134.9626,134.8934,134.9626,800.0
2014-12-12 12:50:00,136.45,136.45,136.25,136.25,500.0,134.9131,134.9131,134.7154,134.7154,500.0
2014-12-12 12:55:00,135.91,135.91,135.91,135.91,100.0,134.3792,134.3792,134.3792,134.3792,100.0
2014-12-12 13:00:00,135.89,135.89,135.89,135.89,100.0,134.3594,134.3594,134.3594,134.3594,100.0
2014-12-12 13:05:00,135.84,136.36,135.84,136.3,1100.0,134.31,134.8241,134.31,134.7648,1100.0
2014-12-12 13:10:00,136.3,136.3,136.3,136.3,0.0,134.7648,134.7648,134.7648,134.7648,0.0
2014-12-12 13:15:00,136.32,136.42,136.32,136.41,800.0,134.7846,134.8835,134.7846,134.8736,800.0
2014-12-12 13:20:00,136.23,136.27,136.2,136.2,400.0,134.6956,134.7352,134.6659,134.6659,400.0
2014-12-12 13:25:00,136.21,136.21,136.02,136.02,500.0,134.6758,134.6758,134.488,134.488,500.0
2014-12-12 13:30:00,136.09,136.33,136.09,136.24,900.0,134.5572,134.7945,134.5572,134.7055,900.0
2014-12-12 13:35:00,136.24,136.24,136.24,136.24,0.0,134.7055,134.7055,134.7055,134.7055,0.0
2014-12-12 13:40:00,136.21,136.21,136.14,136.21,400.0,134.6758,134.6758,134.6066,134.6758,400.0
2014-12-12 13:45:00,135.94,136.28,135.93,136.24,4000.0,134.4089,134.745,134.399,134.7055,4000.0
2014-12-12 13:50:00,136.28,136.39,136.28,136.39,300.0,134.745,134.8538,134.745,134.8538,300.0
2014-12-12 13:55:00,136.25,136.39,136.13,136.13,600.0,134.7154,134.8538,134.5967,134.5967,600.0
2014-12-12 14:00:00,135.99,136.02,135.92,135.92,400.0,134.4583,134.488,134.3891,134.3891,400.0
2014-12-12 14:05:00,135.99,136.26,135.98,136.15,6800.0,134.4583,134.7253,134.4484,134.6165,6800.0
2014-12-12 14:10:00,136.29,136.3,136.09,136.13,13900.0,134.7549,134.7648,134.5572,134.5967,13900.0
2014-12-12 14:15:00,136.2,136.47,136.18,136.44,10300.0,134.6659,134.9329,134.6462,134.9032,10300.0
2014-12-12 14:20:00,136.44,136.7,136.44,136.46,5000.0,134.9032,135.1603,134.9032,134.923,5000.0
2014-12-12 14:25:00,136.26,136.27,136.26,136.26,100.0,134.7253,134.7352,134.7253,134.7253,100.0
2014-12-12 14:30:00,136.4,136.5,136.36,136.37,1700.0,134.8637,134.9626,134.8241,134.834,1700.0
2014-12-12 14:35:00,136.37,136.47,136.28,136.37,1000.0,134.834,134.9329,134.745,134.834,1000.0
2014-12-12 14:40:00,136.23,136.23,136.22,136.22,200.0,134.6956,134.6956,134.6857,134.6857,200.0
2014-12-12 14:45:00,136.03,136.31,136.03,136.31,500.0,134.4979,134.7747,134.4979,134.7747,500.0
2014-12-12 14:50:00,136.48,136.52,136.2,136.23,1000.0,134.9428,134.9823,134.6659,134.6956,1000.0
2014-12-12 14:55:00,136.53,136.53,136.53,136.53,100.0,134.9922,134.9922,134.9922,134.9922,100.0
2014-12-12 15:00:00,136.47,136.48,136.47,136.47,100.0,134.9329,134.9428,134.9329,134.9329,100.0
2014-12-12 15:05:00,136.5,136.5,136.48,136.48,200.0,134.9626,134.9626,134.9428,134.9428,200.0
2014-12-12 15:10:00,136.38,136.38,136.07,136.38,2400.0,134.8439,134.8439,134.5374,134.8439,2400.0
2014-12-12 15:15:00,136.27,136.27,136.0,136.0,600.0,134.7352,134.7352,134.4682,134.4682,600.0
2014-12-12 15:20:00,136.23,136.25,136.06,136.18,1900.0,134.6956,134.7154,134.5275,134.6462,1900.0
2014-12-12 15:25:00,135.95,136.27,135.95,136.02,400.0,134.4188,134.7352,134.4188,134.488,400.0
2014-12-12 15:30:00,135.93,136.08,135.44,135.44,17700.0,134.399,134.5473,133.9145,133.9145,17700.0
2014-12-12 15:35:00,135.28,135.42,135.25,135.25,800.0,133.7563,133.8947,133.7266,133.7266,800.0
2014-12-12 15:40:00,135.25,135.26,134.91,135.22,3600.0,133.7266,133.7365,133.3905,133.697,3600.0
2014-12-12 15:45:00,135.16,135.19,134.76,134.76,1400.0,133.6377,133.6673,133.2422,133.2422,1400.0
2014-12-12 15:50:00,134.76,134.84,134.67,134.83,2900.0,133.2422,133.3213,133.1532,133.3114,2900.0
2014-12-12 15:55:00,134.77,134.82,134.43,134.64,26600.0,133.2521,133.3015,132.9159,133.1235,26600.0
2014-12-15 09:30:00,136.65,137.08,135.34,136.5,7100.0,135.1109,135.536,133.8156,134.9626,7100.0
2014-12-15 09:35:00,136.69,136.69,136.41,136.54,1500.0,135.1504,135.1504,134.8736,135.0021,1500.0
2014-12-15 09:40:00,136.97,137.46,136.41,137.07,2300.0,135.4273,135.9118,134.8736,135.5261,2300.0
2014-12-15 09:45:00,136.72,136.83,135.47,135.86,17200.0,135.1801,135.2889,133.9442,134.3298,17200.0
2014-12-15 09:50:00,136.13,137.17,136.01,137.01,17900.0,134.5967,135.625,134.4781,135.4668,17900.0
2014-12-15 09:55:00,137.01,137.31,136.73,136.83,6900.0,135.4668,135.7634,135.19,135.2889,6900.0
2014-12-15 10:00:00,136.59,136.59,135.03,135.65,10400.0,135.0516,135.0516,133.5091,134.1221,10400.0
2014-12-15 10:05:00,135.65,135.84,135.35,135.43,5100.0,134.1221,134.31,133.8255,133.9046,5100.0
2014-12-15 10:10:00,135.25,135.61,135.17,135.43,3400.0,133.7266,134.0826,133.6475,133.9046,3400.0
2014-12-15 10:15:00,135.43,136.05,135.32,135.91,5300.0,133.9046,134.5176,133.7959,134.3792,5300.0
2014-12-15 10:20:00,135.77,135.93,135.62,135.62,7100.0,134.2408,134.399,134.0925,134.0925,7100.0
2014-12-15 10:25:00,135.66,135.9,135.57,135.77,9100.0,134.132,134.3693,134.043,134.2408,9100.0
2014-12-15 10:30:00,135.77,135.86,135.6,135.78,5600.0,134.2408,134.3298,134.0727,134.2507,5600.0
2014-12-15 10:35:00,135.61,135.69,134.75,134.75,8400.0,134.0826,134.1617,133.2323,133.2323,8400.0
2014-12-15 10:40:00,134.9,134.92,134.2,134.42,13200.0,133.3806,133.4004,132.6885,132.906,13200.0
2014-12-15 10:45:00,134.32,135.15,134.32,134.89,11700.0,132.8071,133.6278,132.8071,133.3707,11700.0
2014-12-15 10:50:00,135.09,135.76,135.04,135.65,2800.0,133.5685,134.2309,133.519,134.1221,2800.0
2014-12-15 10:55:00,135.65,135.7,135.45,135.7,4000.0,134.1221,134.1716,133.9244,134.1716,4000.0
2014-12-15 11:00:00,135.7,135.7,135.35,135.68,3400.0,134.1716,134.1716,133.8255,134.1518,3400.0
2014-12-15 11:05:00,135.35,135.72,135.25,135.72,3500.0,133.8255,134.1914,133.7266,134.1914,3500.0
2014-12-15 11:10:00,135.82,135.83,135.33,135.33,4200.0,134.2902,134.3001,133.8057,133.8057,4200.0
2014-12-15 11:15:00,135.15,135.35,135.06,135.21,10600.0,133.6278,133.8255,133.5388,133.6871,10600.0
2014-12-15 11:20:00,135.22,135.54,135.16,135.27,5900.0,133.697,134.0134,133.6377,133.7464,5900.0
2014-12-15 11:25:00,135.22,135.24,134.9,135.11,5600.0,133.697,133.7168,133.3806,133.5882,5600.0
2014-12-15 11:30:00,135.13,135.57,135.06,135.57,3200.0,133.608,134.043,133.5388,134.043,3200.0
2014-12-15 11:35:00,135.39,135.48,134.82,134.83,6400.0,133.8651,133.9541,133.3015,133.3114,6400.0
2014-12-15 11:40:00,134.79,135.42,134.65,135.35,5900.0,133.2718,133.8947,133.1334,133.8255,5900.0
2014-12-15 11:45:00,135.32,135.59,135.17,135.18,4800.0,133.7959,134.0628,133.6475,133.6574,4800.0
2014-12-15 11:50:00,134.89,135.14,134.79,134.86,2500.0,133.3707,133.6179,133.2718,133.341,2500.0
2014-12-15 11:55:00,134.8,134.86,133.78,134.04,26600.0,133.2817,133.341,132.2732,132.5303,26600.0
2014-12-15 12:00:00,134.0,134.45,133.82,134.41,5300.0,132.4907,132.9357,132.3128,132.8961,5300.0
2014-12-15 12:05:00,134.43,134.66,134.29,134.43,19000.0,132.9159,133.1433,132.7775,132.9159,19000.0
2014-12-15 12:10:00,134.36,134.47,134.2,134.28,6800.0,132.8467,132.9554,132.6885,132.7676,6800.0
2014-12-15 12:15:00,134.31,134.38,133.89,134.06,3600.0,132.7972,132.8664,132.382,132.5501,3600.0
2014-12-15 12:20:00,134.16,134.16,133.85,134.01,3300.0,132.6489,132.6489,132.3424,132.5006,3300.0
2014-12-15 12:25:00,133.98,134.77,133.98,134.57,23800.0,132.471,133.2521,132.471,133.0543,23800.0
2014-12-15 12:30:00,134.52,134.65,134.15,134.17,10900.0,133.0049,133.1334,132.639,132.6588,10900.0
2014-12-15 12:35:00,134.17,134.49,134.17,134.49,8900.0,132.6588,132.9752,132.6588,132.9752,8900.0
2014-12-15 12:40:00,134.49,134.49,134.08,134.4,3400.0,132.9752,132.9752,132.5698,132.8862,3400.0
2014-12-15 12:45:00,134.43,134.49,134.29,134.49,3000.0,132.9159,132.9752,132.7775,132.9752,3000.0
2014-12-15 12:50:00,134.49,134.76,134.3,134.76,15100.0,132.9752,133.2422,132.7873,133.2422,15100.0
2014-12-15 12:55:00,134.81,135.54,134.81,135.34,22800.0,133.2916,134.0134,133.2916,133.8156,22800.0
2014-12-15 13:00:00,135.04,135.13,135.03,135.12,1100.0,133.519,133.608,133.5091,133.5981,1100.0
2014-12-15 13:05:00,134.91,135.09,134.86,134.99,3600.0,133.3905,133.5685,133.341,133.4696,3600.0
2014-12-15 13:10:00,134.9,134.92,134.46,134.6,1600.0,133.3806,133.4004,132.9455,133.084,1600.0
2014-12-15 13:15:00,134.46,134.86,134.34,134.83,6100.0,132.9455,133.341,132.8269,133.3114,6100.0
2014-12-15 13:20:00,134.81,135.36,134.81,135.21,3700.0,133.2916,133.8354,133.2916,133.6871,3700.0
2014-12-15 13:25:00,135.09,135.09,134.65,134.78,10500.0,133.5685,133.5685,133.1334,133.2619,10500.0
2014-12-15 13:30:00,134.54,134.86,134.54,134.86,9700.0,133.0246,133.341,133.0246,133.341,9700.0
2014-12-15 13:35:00,134.86,135.31,134.78,135.12,21800.0,133.341,133.786,133.2619,133.5981,21800.0
2014-12-15 13:40:00,135.07,135.13,134.88,135.07,17000.0,133.5487,133.608,133.3608,133.5487,17000.0
2014-12-15 13:45:00,134.9,135.0,134.74,134.82,5300.0,133.3806,133.4795,133.2224,133.3015,5300.0
2014-12-15 13:50:00,134.73,134.99,134.63,134.99,4700.0,133.2125,133.4696,133.1136,133.4696,4700.0
2014-12-15 13:55:00,134.88,134.88,134.88,134.88,100.0,133.3608,133.3608,133.3608,133.3608,100.0
2014-12-15 14:00:00,134.98,135.0,134.77,134.88,2500.0,133.4597,133.4795,133.2521,133.3608,2500.0
2014-12-15 14:05:00,134.84,134.93,134.82,134.82,1800.0,133.3213,133.4103,133.3015,133.3015,1800.0
2014-12-15 14:10:00,134.81,134.91,134.76,134.91,2600.0,133.2916,133.3905,133.2422,133.3905,2600.0
2014-12-15 14:15:00,135.05,135.35,134.94,134.94,2800.0,133.5289,133.8255,133.4201,133.4201,2800.0
2014-12-15 14:20:00,134.86,135.38,134.5,135.24,7900.0,133.341,133.8552,132.9851,133.7168,7900.0
2014-12-15 14:25:00,135.4,135.63,135.02,135.15,8200.0,133.875,134.1024,133.4992,133.6278,8200.0
2014-12-15 14:30:00,135.1,135.1,134.66,134.66,1900.0,133.5783,133.5783,133.1433,133.1433,1900.0
2014-12-15 14:35:00,134.94,135.48,134.93,135.3,1400.0,133.4201,133.9541,133.4103,133.7761,1400.0
2014-12-15 14:40:00,135.15,135.49,135.15,135.27,2400.0,133.6278,133.9639,133.6278,133.7464,2400.0
2014-12-15 14:45:00,135.13,135.37,135.07,135.13,3400.0,133.608,133.8453,133.5487,133.608,3400.0
2014-12-15 14:50:00,135.11,135.21,134.69,134.99,4300.0,133.5882,133.6871,133.173,133.4696,4300.0
2014-12-15 14:55:00,135.24,135.26,135.05,135.05,700.0,133.7168,133.7365,133.5289,133.5289,700.0
2014-12-15 15:00:00,135.33,135.53,135.17,135.27,2000.0,133.8057,134.0035,133.6475,133.7464,2000.0
2014-12-15 15:05:00,135.2,135.27,134.88,135.0,7500.0,133.6772,133.7464,133.3608,133.4795,7500.0
2014-12-15 15:10:00,135.1,135.3,135.1,135.19,500.0,133.5783,133.7761,133.5783,133.6673,500.0
2014-12-15 15:15:00,135.15,135.27,135.1,135.1,3500.0,133.6278,133.7464,133.5783,133.5783,3500.0
2014-12-15 15:20:00,135.16,135.17,135.03,135.09,2300.0,133.6377,133.6475,133.5091,133.5685,2300.0
2014-12-15 15:25:00,135.09,135.1,134.78,134.87,2400.0,133.5685,133.5783,133.2619,133.3509,2400.0
2014-12-15 15:30:00,134.78,134.91,134.48,134.82,16200.0,133.2619,133.3905,132.9653,133.3015,16200.0
2014-12-15 15:35:00,134.91,135.38,134.88,135.22,10100.0,133.3905,133.8552,133.3608,133.697,10100.0
2014-12-15 15:40:00,135.3,135.3,135.15,135.21,2300.0,133.7761,133.7761,133.6278,133.6871,2300.0
2014-12-15 15:45:00,135.15,135.15,134.62,134.91,12000.0,133.6278,133.6278,133.1037,133.3905,12000.0
2014-12-15 15:50:00,134.87,135.09,134.62,134.67,26700.0,133.3509,133.5685,133.1037,133.1532,26700.0
2014-12-15 15:55:00,134.68,134.78,134.11,134.33,20500.0,133.1631,133.2619,132.5995,132.817,20500.0
2014-12-16 09:30:00,132.89,136.99,132.59,133.0,13400.0,131.3932,135.4471,131.0966,131.502,13400.0
2014-12-16 09:35:00,132.83,132.96,132.09,132.11,8500.0,131.3339,131.4624,130.6022,130.622,8500.0
2014-12-16 09:40:00,132.09,132.29,131.0,131.44,15100.0,130.6022,130.8,129.5245,129.9596,15100.0
2014-12-16 09:45:00,131.41,131.86,131.31,131.55,5300.0,129.9299,130.3748,129.831,130.0683,5300.0
2014-12-16 09:50:00,132.2,132.2,131.6,131.6,700.0,130.711,130.711,130.1178,130.1178,700.0
2014-12-16 09:55:00,131.84,132.07,131.6,132.07,900.0,130.3551,130.5825,130.1178,130.5825,900.0
2014-12-16 10:00:00,131.94,132.48,131.36,131.36,14000.0,130.4539,130.9878,129.8805,129.8805,14000.0
2014-12-16 10:05:00,131.53,131.53,129.83,129.94,18700.0,130.0485,130.0485,128.3677,128.4765,18700.0
2014-12-16 10:10:00,129.99,130.0,129.06,130.0,10400.0,128.5259,128.5358,127.6064,128.5358,10400.0
2014-12-16 10:15:00,129.91,130.42,129.82,130.2,6200.0,128.4468,128.951,128.3578,128.7335,6200.0
2014-12-16 10:20:00,130.25,130.36,129.48,129.48,7100.0,128.783,128.8917,128.0216,128.0216,7100.0
2014-12-16 10:25:00,129.71,130.36,129.43,129.45,26200.0,128.249,128.8917,127.9722,127.992,26200.0
2014-12-16 10:30:00,129.72,129.73,129.07,129.3,7200.0,128.2589,128.2688,127.6163,127.8437,7200.0
2014-12-16 10:35:00,129.54,130.19,129.14,129.5,15800.0,128.081,128.7236,127.6855,128.0414,15800.0
2014-12-16 10:40:00,129.44,129.64,129.03,129.36,6400.0,127.9821,128.1798,127.5767,127.903,6400.0
2014-12-16 10:45:00,129.48,129.9,129.48,129.89,1800.0,128.0216,128.4369,128.0216,128.427,1800.0
2014-12-16 10:50:00,129.79,130.03,129.66,129.81,4200.0,128.3281,128.5654,128.1996,128.3479,4200.0
2014-12-16 10:55:00,129.82,129.93,129.73,129.9,1900.0,128.3578,128.4666,128.2688,128.4369,1900.0
2014-12-16 11:00:00,129.81,130.03,129.72,130.0,10300.0,128.3479,128.5654,128.2589,128.5358,10300.0
2014-12-16 11:05:00,129.93,130.0,129.5,129.5,4700.0,128.4666,128.5358,128.0414,128.0414,4700.0
2014-12-16 11:10:00,129.49,129.67,129.48,129.67,1200.0,128.0315,128.2095,128.0216,128.2095,1200.0
2014-12-16 11:15:00,129.69,129.98,129.6,129.85,1700.0,128.2293,128.516,128.1403,128.3875,1700.0
2014-12-16 11:20:00,129.98,130.27,129.8,129.88,5200.0,128.516,128.8027,128.338,128.4171,5200.0
2014-12-16 11:25:00,129.88,130.44,129.75,129.98,11700.0,128.4171,128.9708,128.2886,128.516,11700.0
2014-12-16 11:30:00,130.35,130.95,129.98,130.8,29000.0,128.8818,129.4751,128.516,129.3268,29000.0
2014-12-16 11:35:00,130.83,130.91,130.5,130.81,13700.0,129.3564,129.4355,129.0301,129.3367,13700.0
2014-12-16 11:40:00,130.76,131.0,130.76,130.88,7600.0,129.2872,129.5245,129.2872,129.4059,7600.0
2014-12-16 11:45:00,130.99,131.04,130.83,130.83,7900.0,129.5146,129.5641,129.3564,129.3564,7900.0
2014-12-16 11:50:00,130.83,130.83,130.73,130.73,700.0,129.3564,129.3564,129.2576,129.2576,700.0
2014-12-16 11:55:00,130.84,131.05,130.83,130.83,1600.0,129.3663,129.574,129.3564,129.3564,1600.0
2014-12-16 12:00:00,130.92,131.04,130.81,130.93,1000.0,129.4454,129.5641,129.3367,129.4553,1000.0
2014-12-16 12:05:00,130.9,130.9,130.52,130.52,3900.0,129.4256,129.4256,129.0499,129.0499,3900.0
2014-12-16 12:10:00,130.65,130.65,130.11,130.11,1500.0,129.1785,129.1785,128.6445,128.6445,1500.0
2014-12-16 12:15:00,130.18,130.66,130.11,130.66,8100.0,128.7138,129.1883,128.6445,129.1883,8100.0
2014-12-16 12:20:00,130.63,130.63,130.31,130.56,1000.0,129.1587,129.1587,128.8423,129.0895,1000.0
2014-12-16 12:25:00,130.54,130.56,130.44,130.52,700.0,129.0697,129.0895,128.9708,129.0499,700.0
2014-12-16 12:30:00,130.64,130.76,130.64,130.71,900.0,129.1686,129.2872,129.1686,129.2378,900.0
2014-12-16 12:35:00,130.66,130.74,130.56,130.66,400.0,129.1883,129.2674,129.0895,129.1883,400.0
2014-12-16 12:40:00,130.81,130.82,130.42,130.47,2400.0,129.3367,129.3465,128.951,129.0005,2400.0
2014-12-16 12:45:00,130.39,130.39,130.09,130.29,4000.0,128.9214,128.9214,128.6248,128.8225,4000.0
2014-12-16 12:50:00,130.29,130.29,130.29,130.29,0.0,128.8225,128.8225,128.8225,128.8225,0.0
2014-12-16 12:55:00,130.52,130.56,130.07,130.07,1600.0,129.0499,129.0895,128.605,128.605,1600.0
2014-12-16 13:00:00,130.21,130.44,130.2,130.34,2200.0,128.7434,128.9708,128.7335,128.872,2200.0
2014-12-16 13:05:00,130.33,130.49,129.71,129.71,4400.0,128.8621,129.0203,128.249,128.249,4400.0
2014-12-16 13:10:00,129.73,129.75,129.61,129.75,800.0,128.2688,128.2886,128.1502,128.2886,800.0
2014-12-16 13:15:00,129.68,129.68,129.39,129.54,1100.0,128.2194,128.2194,127.9327,128.081,1100.0
2014-12-16 13:20:00,129.86,129.86,129.86,129.86,200.0,128.3974,128.3974,128.3974,128.3974,200.0
2014-12-16 13:25:00,129.9,130.07,129.79,129.79,1400.0,128.4369,128.605,128.3281,128.3281,1400.0
2014-12-16 13:30:00,129.66,129.71,129.34,129.71,1900.0,128.1996,128.249,127.8832,128.249,1900.0
2014-12-16 13:35:00,129.74,130.12,129.67,129.67,4900.0,128.2787,128.6544,128.2095,128.2095,4900.0
2014-12-16 13:40:00,129.67,129.8,129.4,129.58,2200.0,128.2095,128.338,127.9425,128.1205,2200.0
2014-12-16 13:45:00,129.58,129.73,129.19,129.19,2500.0,128.1205,128.2688,127.7349,127.7349,2500.0
2014-12-16 13:50:00,129.3,129.42,129.19,129.35,7800.0,127.8437,127.9623,127.7349,127.8931,7800.0
2014-12-16 13:55:00,129.39,129.39,129.15,129.15,1000.0,127.9327,127.9327,127.6954,127.6954,1000.0
2014-12-16 14:00:00,129.11,129.25,127.65,127.65,11600.0,127.6558,127.7942,126.2122,126.2122,11600.0
2014-12-16 14:05:00,127.66,128.35,127.65,128.26,6700.0,126.2221,126.9044,126.2122,126.8154,6700.0
2014-12-16 14:10:00,128.31,128.34,128.06,128.25,4200.0,126.8648,126.8945,126.6176,126.8055,4200.0
2014-12-16 14:15:00,128.23,128.31,127.69,127.69,1800.0,126.7857,126.8648,126.2518,126.2518,1800.0
2014-12-16 14:20:00,127.7,127.78,127.43,127.66,3400.0,126.2617,126.3408,125.9947,126.2221,3400.0
2014-12-16 14:25:00,127.67,127.8,127.52,127.6,2700.0,126.232,126.3606,126.0837,126.1628,2700.0
2014-12-16 14:30:00,127.56,127.8,127.45,127.6,3400.0,126.1233,126.3606,126.0145,126.1628,3400.0
2014-12-16 14:35:00,127.56,128.11,127.41,128.0,13000.0,126.1233,126.6671,125.975,126.5583,13000.0
2014-12-16 14:40:00,128.07,128.83,128.06,128.5,37000.0,126.6275,127.379,126.6176,127.0527,37000.0
2014-12-16 14:45:00,128.43,128.87,128.38,128.59,10400.0,126.9835,127.4185,126.934,127.1417,10400.0
2014-12-16 14:50:00,128.56,128.61,128.36,128.36,6500.0,127.112,127.1614,126.9143,126.9143,6500.0
2014-12-16 14:55:00,128.46,128.55,128.34,128.48,1700.0,127.0131,127.1021,126.8945,127.0329,1700.0
2014-12-16 15:00:00,128.47,128.65,128.41,128.47,2100.0,127.023,127.201,126.9637,127.023,2100.0
2014-12-16 15:05:00,128.64,128.76,128.43,128.63,9500.0,127.1911,127.3097,126.9835,127.1812,9500.0
2014-12-16 15:10:00,128.74,128.78,128.58,128.63,2000.0,127.29,127.3295,127.1318,127.1812,2000.0
2014-12-16 15:15:00,128.66,128.79,128.62,128.76,2200.0,127.2109,127.3394,127.1713,127.3097,2200.0
2014-12-16 15:20:00,128.69,128.86,128.67,128.79,3100.0,127.2405,127.4086,127.2208,127.3394,3100.0
2014-12-16 15:25:00,128.68,128.87,128.51,128.65,6000.0,127.2306,127.4185,127.0626,127.201,6000.0
2014-12-16 15:30:00,128.6,128.93,128.27,128.66,12900.0,127.1515,127.4778,126.8253,127.2109,12900.0
2014-12-16 15:35:00,128.75,128.77,128.26,128.34,7200.0,127.2999,127.3196,126.8154,126.8945,7200.0
2014-12-16 15:40:00,128.22,128.34,127.46,127.46,5400.0,126.7758,126.8945,126.0244,126.0244,5400.0
2014-12-16 15:45:00,127.44,127.74,127.2,127.39,14800.0,126.0046,126.3012,125.7673,125.9552,14800.0
2014-12-16 15:50:00,127.34,127.42,126.65,126.97,13600.0,125.9057,125.9848,125.2235,125.5399,13600.0
2014-12-16 15:55:00,126.98,127.24,126.68,127.02,27600.0,125.5498,125.8069,125.2532,125.5893,27600.0
2014-12-17 09:30:00,126.83,127.14,126.5,126.5,3600.0,125.4015,125.708,125.0752,125.0752,3600.0
2014-12-17 09:35:00,126.09,127.44,125.46,126.45,14300.0,124.6698,126.0046,124.0469,125.0258,14300.0
2014-12-17 09:40:00,125.98,127.01,125.98,126.38,6800.0,124.5611,125.5795,124.5611,124.9566,6800.0
2014-12-17 09:45:00,126.45,126.95,126.26,126.26,12700.0,125.0258,125.5201,124.8379,124.8379,12700.0
2014-12-17 09:50:00,126.26,126.4,125.72,126.12,9100.0,124.8379,124.9763,124.304,124.6995,9100.0
2014-12-17 09:55:00,126.15,126.9,125.82,126.01,8900.0,124.7291,125.4707,124.4029,124.5907,8900.0
2014-12-17 10:00:00,126.6,126.6,125.47,125.89,11800.0,125.1741,125.1741,124.0568,124.4721,11800.0
2014-12-17 10:05:00,125.73,125.99,125.46,125.66,7300.0,124.3139,124.5709,124.0469,124.2447,7300.0
2014-12-17 10:10:00,125.69,126.07,125.69,125.99,5400.0,124.2743,124.65,124.2743,124.5709,5400.0
2014-12-17 10:15:00,125.92,126.0,125.52,125.86,3300.0,124.5017,124.5808,124.1062,124.4424,3300.0
2014-12-17 10:20:00,125.86,126.0,125.8,125.9,1200.0,124.4424,124.5808,124.3831,124.482,1200.0
2014-12-17 10:25:00,125.87,125.87,125.33,125.34,1500.0,124.4523,124.4523,123.9184,123.9283,1500.0
2014-12-17 10:30:00,125.43,125.43,124.87,125.02,4000.0,124.0173,124.0173,123.4636,123.6119,4000.0
2014-12-17 10:35:00,125.18,125.33,125.05,125.11,1800.0,123.7701,123.9184,123.6415,123.7009,1800.0
2014-12-17 10:40:00,125.2,125.46,125.02,125.44,3100.0,123.7898,124.0469,123.6119,124.0271,3100.0
2014-12-17 10:45:00,125.27,125.57,125.27,125.55,2800.0,123.8591,124.1557,123.8591,124.1359,2800.0
2014-12-17 10:50:00,125.55,125.76,125.47,125.71,5300.0,124.1359,124.3435,124.0568,124.2941,5300.0
2014-12-17 10:55:00,125.65,125.78,125.52,125.75,6700.0,124.2348,124.3633,124.1062,124.3336,6700.0
2014-12-17 11:00:00,125.75,126.3,125.69,126.05,8300.0,124.3336,124.8775,124.2743,124.6303,8300.0
2014-12-17 11:05:00,126.05,126.59,126.05,126.58,6300.0,124.6303,125.1642,124.6303,125.1543,6300.0
2014-12-17 11:10:00,126.57,126.85,126.57,126.79,2800.0,125.1444,125.4213,125.1444,125.3619,2800.0
2014-12-17 11:15:00,126.61,127.0,126.56,127.0,2400.0,125.184,125.5696,125.1345,125.5696,2400.0
2014-12-17 11:20:00,127.21,127.47,127.04,127.47,900.0,125.7772,126.0343,125.6091,126.0343,900.0
2014-12-17 11:25:00,127.34,128.1,127.34,127.92,13700.0,125.9057,126.6572,125.9057,126.4792,13700.0
2014-12-17 11:30:00,127.75,127.77,127.63,127.67,4100.0,126.3111,126.3309,126.1925,126.232,4100.0
2014-12-17 11:35:00,127.74,127.77,127.65,127.65,1800.0,126.3012,126.3309,126.2122,126.2122,1800.0
2014-12-17 11:40:00,127.74,127.79,127.63,127.65,2400.0,126.3012,126.3507,126.1925,126.2122,2400.0
2014-12-17 11:45:00,127.75,128.08,127.75,127.95,3200.0,126.3111,126.6374,126.3111,126.5089,3200.0
2014-12-17 11:50:00,127.81,128.16,127.64,128.0,2500.0,126.3704,126.7165,126.2024,126.5583,2500.0
2014-12-17 11:55:00,128.1,128.38,127.92,128.28,2300.0,126.6572,126.934,126.4792,126.8352,2300.0
2014-12-17 12:00:00,128.19,128.24,128.02,128.24,400.0,126.7462,126.7956,126.5781,126.7956,400.0
2014-12-17 12:05:00,128.16,128.19,127.78,127.79,5100.0,126.7165,126.7462,126.3408,126.3507,5100.0
2014-12-17 12:10:00,127.89,128.09,127.7,128.08,2200.0,126.4495,126.6473,126.2617,126.6374,2200.0
2014-12-17 12:15:00,128.08,128.54,128.05,128.2,3900.0,126.6374,127.0922,126.6077,126.7561,3900.0
2014-12-17 12:20:00,128.22,128.28,128.1,128.21,600.0,126.7758,126.8352,126.6572,126.7659,600.0
2014-12-17 12:25:00,128.1,128.28,127.69,127.85,1700.0,126.6572,126.8352,126.2518,126.41,1700.0
2014-12-17 12:30:00,127.72,128.07,127.51,128.07,2100.0,126.2815,126.6275,126.0738,126.6275,2100.0
2014-12-17 12:35:00,127.97,128.42,127.62,128.16,5400.0,126.5286,126.9736,126.1826,126.7165,5400.0
2014-12-17 12:40:00,128.08,128.47,128.05,128.34,3200.0,126.6374,127.023,126.6077,126.8945,3200.0
2014-12-17 12:45:00,128.37,128.47,128.37,128.47,600.0,126.9241,127.023,126.9241,127.023,600.0
2014-12-17 12:50:00,128.51,128.93,128.51,128.73,1700.0,127.0626,127.4778,127.0626,127.2801,1700.0
2014-12-17 12:55:00,128.52,128.6,128.35,128.6,1500.0,127.0724,127.1515,126.9044,127.1515,1500.0
2014-12-17 13:00:00,128.51,128.51,128.3,128.39,400.0,127.0626,127.0626,126.8549,126.9439,400.0
2014-12-17 13:05:00,128.44,128.54,128.44,128.54,800.0,126.9934,127.0922,126.9934,127.0922,800.0
2014-12-17 13:10:00,128.54,128.54,128.43,128.43,200.0,127.0922,127.0922,126.9835,126.9835,200.0
2014-12-17 13:15:00,128.42,128.65,128.42,128.65,800.0,126.9736,127.201,126.9736,127.201,800.0
2014-12-17 13:20:00,128.52,128.52,128.43,128.43,500.0,127.0724,127.0724,126.9835,126.9835,500.0
2014-12-17 13:25:00,128.61,128.91,128.56,128.56,20200.0,127.1614,127.4581,127.112,127.112,20200.0
2014-12-17 13:30:00,128.57,128.97,128.56,128.83,1600.0,127.1219,127.5174,127.112,127.379,1600.0
2014-12-17 13:35:00,128.61,128.61,128.61,128.61,100.0,127.1614,127.1614,127.1614,127.1614,100.0
2014-12-17 13:40:00,128.84,128.88,128.84,128.88,300.0,127.3888,127.4284,127.3888,127.4284,300.0
2014-12-17 13:45:00,128.69,128.69,128.5,128.5,1400.0,127.2405,127.2405,127.0527,127.0527,1400.0
2014-12-17 13:50:00,128.44,128.55,128.44,128.55,1100.0,126.9934,127.1021,126.9934,127.1021,1100.0
2014-12-17 13:55:00,128.69,128.74,128.66,128.66,800.0,127.2405,127.29,127.2109,127.2109,800.0
2014-12-17 14:00:00,128.62,129.35,128.62,128.79,2100.0,127.1713,127.8931,127.1713,127.3394,2100.0
2014-12-17 14:05:00,128.92,130.24,128.92,130.03,15300.0,127.4679,128.7731,127.4679,128.5654,15300.0
2014-12-17 14:10:00,130.05,130.2,129.91,129.97,14000.0,128.5852,128.7335,128.4468,128.5061,14000.0
2014-12-17 14:15:00,130.13,130.13,129.86,130.02,8200.0,128.6643,128.6643,128.3974,128.5556,8200.0
2014-12-17 14:20:00,129.88,129.99,129.79,129.81,9300.0,128.4171,128.5259,128.3281,128.3479,9300.0
2014-12-17 14:25:00,129.86,130.2,129.85,129.86,21500.0,128.3974,128.7335,128.3875,128.3974,21500.0
2014-12-17 14:30:00,129.98,130.05,129.85,130.05,4000.0,128.516,128.5852,128.3875,128.5852,4000.0
2014-12-17 14:35:00,129.93,130.63,129.93,130.42,4900.0,128.4666,129.1587,128.4666,128.951,4900.0
2014-12-17 14:40:00,130.37,130.56,129.85,130.32,9200.0,128.9016,129.0895,128.3875,128.8522,9200.0
2014-12-17 14:45:00,130.33,130.33,129.93,130.12,7900.0,128.8621,128.8621,128.4666,128.6544,7900.0
2014-12-17 14:50:00,129.96,130.15,129.86,130.02,4900.0,128.4962,128.6841,128.3974,128.5556,4900.0
2014-12-17 14:55:00,130.0,130.0,129.47,129.47,4100.0,128.5358,128.5358,128.0117,128.0117,4100.0
2014-12-17 15:00:00,129.56,129.57,128.99,129.18,6300.0,128.1007,128.1106,127.5372,127.725,6300.0
2014-12-17 15:05:00,129.03,129.14,128.9,129.0,3500.0,127.5767,127.6855,127.4482,127.547,3500.0
2014-12-17 15:10:00,128.88,129.27,128.88,129.27,3200.0,127.4284,127.814,127.4284,127.814,3200.0
2014-12-17 15:15:00,129.33,129.53,129.28,129.33,3700.0,127.8733,128.0711,127.8239,127.8733,3700.0
2014-12-17 15:20:00,129.4,129.41,129.01,129.25,2500.0,127.9425,127.9524,127.5569,127.7942,2500.0
2014-12-17 15:25:00,129.27,129.48,129.09,129.48,5300.0,127.814,128.0216,127.636,128.0216,5300.0
2014-12-17 15:30:00,129.48,129.49,129.07,129.08,3700.0,128.0216,128.0315,127.6163,127.6261,3700.0
2014-12-17 15:35:00,129.08,129.64,129.05,129.64,3400.0,127.6261,128.1798,127.5965,128.1798,3400.0
2014-12-17 15:40:00,129.69,130.07,129.62,129.63,3500.0,128.2293,128.605,128.1601,128.1699,3500.0
2014-12-17 15:45:00,129.64,129.7,129.31,129.32,6700.0,128.1798,128.2392,127.8536,127.8634,6700.0
2014-12-17 15:50:00,129.41,129.48,128.81,128.81,23700.0,127.9524,128.0216,127.3592,127.3592,23700.0
2014-12-17 15:55:00,128.89,129.14,128.74,128.98,27000.0,127.4383,127.6855,127.29,127.5273,27000.0
2014-12-18 09:30:00,130.26,131.2,130.26,131.2,1400.0,128.7929,129.7223,128.7929,129.7223,1400.0
2014-12-18 09:35:00,130.64,130.97,129.72,130.12,38300.0,129.1686,129.4949,128.2589,128.6544,38300.0
2014-12-18 09:40:00,130.0,130.0,129.35,129.97,3100.0,128.5358,128.5358,127.8931,128.5061,3100.0
2014-12-18 09:45:00,130.0,130.43,129.97,130.4,5100.0,128.5358,128.9609,128.5061,128.9313,5100.0
2014-12-18 09:50:00,130.0,130.21,129.99,130.0,3200.0,128.5358,128.7434,128.5259,128.5358,3200.0
2014-12-18 09:55:00,130.13,130.3,129.95,130.0,10400.0,128.6643,128.8324,128.4863,128.5358,10400.0
2014-12-18 10:00:00,129.94,130.19,129.01,129.79,3100.0,128.4765,128.7236,127.5569,128.3281,3100.0
2014-12-18 10:05:00,129.84,129.91,129.65,129.91,900.0,128.3776,128.4468,128.1897,128.4468,900.0
2014-12-18 10:10:00,129.78,130.22,129.76,130.08,8600.0,128.3183,128.7533,128.2985,128.6149,8600.0
2014-12-18 10:15:00,130.01,130.43,129.62,129.65,11100.0,128.5457,128.9609,128.1601,128.1897,11100.0
2014-12-18 10:20:00,129.65,129.83,129.65,129.83,1200.0,128.1897,128.3677,128.1897,128.3677,1200.0
2014-12-18 10:25:00,129.8,129.86,129.01,129.11,5600.0,128.338,128.3974,127.5569,127.6558,5600.0
2014-12-18 10:30:00,128.98,128.98,128.66,128.66,1200.0,127.5273,127.5273,127.2109,127.2109,1200.0
2014-12-18 10:35:00,128.66,128.66,127.75,128.13,13100.0,127.2109,127.2109,126.3111,126.6868,13100.0
2014-12-18 10:40:00,128.12,128.62,128.08,128.58,2200.0,126.677,127.1713,126.6374,127.1318,2200.0
2014-12-18 10:45:00,128.57,128.74,128.3,128.57,4200.0,127.1219,127.29,126.8549,127.1219,4200.0
2014-12-18 10:50:00,128.61,128.61,128.54,128.54,600.0,127.1614,127.1614,127.0922,127.0922,600.0
2014-12-18 10:55:00,128.47,128.65,127.9,127.9,12700.0,127.023,127.201,126.4594,126.4594,12700.0
2014-12-18 11:00:00,128.05,128.07,128.01,128.01,500.0,126.6077,126.6275,126.5682,126.5682,500.0
2014-12-18 11:05:00,128.05,128.05,127.93,127.93,1100.0,126.6077,126.6077,126.4891,126.4891,1100.0
2014-12-18 11:10:00,127.93,128.14,127.8,128.05,2300.0,126.4891,126.6967,126.3606,126.6077,2300.0
2014-12-18 11:15:00,128.06,128.14,128.01,128.01,900.0,126.6176,126.6967,126.5682,126.5682,900.0
2014-12-18 11:20:00,128.05,128.08,127.96,128.05,1000.0,126.6077,126.6374,126.5188,126.6077,1000.0
2014-12-18 11:25:00,128.05,128.12,127.99,128.12,3200.0,126.6077,126.677,126.5484,126.677,3200.0
2014-12-18 11:30:00,128.13,128.28,127.94,128.05,4000.0,126.6868,126.8352,126.499,126.6077,4000.0
2014-12-18 11:35:00,128.08,128.08,127.96,128.04,900.0,126.6374,126.6374,126.5188,126.5979,900.0
2014-12-18 11:40:00,128.03,128.03,127.67,127.85,3100.0,126.588,126.588,126.232,126.41,3100.0
2014-12-18 11:45:00,127.6,127.6,127.17,127.27,4400.0,126.1628,126.1628,125.7377,125.8365,4400.0
2014-12-18 11:50:00,127.28,127.66,127.27,127.46,2700.0,125.8464,126.2221,125.8365,126.0244,2700.0
2014-12-18 11:55:00,127.38,127.47,127.38,127.4,3300.0,125.9453,126.0343,125.9453,125.9651,3300.0
2014-12-18 12:00:00,127.4,127.53,127.4,127.45,2500.0,125.9651,126.0936,125.9651,126.0145,2500.0
2014-12-18 12:05:00,127.48,127.66,127.47,127.62,5300.0,126.0442,126.2221,126.0343,126.1826,5300.0
2014-12-18 12:10:00,127.63,127.63,127.59,127.59,400.0,126.1925,126.1925,126.1529,126.1529,400.0
2014-12-18 12:15:00,127.53,127.53,127.44,127.44,200.0,126.0936,126.0936,126.0046,126.0046,200.0
2014-12-18 12:20:00,127.45,127.45,127.19,127.31,1700.0,126.0145,126.0145,125.7574,125.8761,1700.0
2014-12-18 12:25:00,127.31,127.47,127.27,127.4,1100.0,125.8761,126.0343,125.8365,125.9651,1100.0
2014-12-18 12:30:00,127.38,127.43,127.26,127.39,2300.0,125.9453,125.9947,125.8266,125.9552,2300.0
2014-12-18 12:35:00,127.43,127.64,127.43,127.5,1500.0,125.9947,126.2024,125.9947,126.0639,1500.0
2014-12-18 12:40:00,127.56,127.59,127.52,127.52,500.0,126.1233,126.1529,126.0837,126.0837,500.0
2014-12-18 12:45:00,127.64,127.81,127.53,127.73,2400.0,126.2024,126.3704,126.0936,126.2913,2400.0
2014-12-18 12:50:00,127.71,127.77,127.61,127.68,1300.0,126.2716,126.3309,126.1727,126.2419,1300.0
2014-12-18 12:55:00,127.79,128.04,127.75,127.93,2700.0,126.3507,126.5979,126.3111,126.4891,2700.0
2014-12-18 13:00:00,127.79,127.93,127.76,127.88,1000.0,126.3507,126.4891,126.321,126.4397,1000.0
2014-12-18 13:05:00,127.94,128.18,127.94,128.07,1200.0,126.499,126.7363,126.499,126.6275,1200.0
2014-12-18 13:10:00,128.16,128.16,128.16,128.16,200.0,126.7165,126.7165,126.7165,126.7165,200.0
2014-12-18 13:15:00,128.21,128.21,128.0,128.0,500.0,126.7659,126.7659,126.5583,126.5583,500.0
2014-12-18 13:20:00,128.24,128.24,127.98,128.0,3000.0,126.7956,126.7956,126.5385,126.5583,3000.0
2014-12-18 13:25:00,128.08,128.18,127.85,128.06,4800.0,126.6374,126.7363,126.41,126.6176,4800.0
2014-12-18 13:30:00,128.17,128.27,128.09,128.18,1100.0,126.7264,126.8253,126.6473,126.7363,1100.0
2014-12-18 13:35:00,128.09,128.21,128.09,128.21,700.0,126.6473,126.7659,126.6473,126.7659,700.0
2014-12-18 13:40:00,128.19,128.19,127.9,128.17,3000.0,126.7462,126.7462,126.4594,126.7264,3000.0
2014-12-18 13:45:00,128.13,128.13,127.85,128.06,6900.0,126.6868,126.6868,126.41,126.6176,6900.0
2014-12-18 13:50:00,128.06,128.13,127.9,128.0,5800.0,126.6176,126.6868,126.4594,126.5583,5800.0
2014-12-18 13:55:00,127.92,128.14,127.91,128.11,7900.0,126.4792,126.6967,126.4693,126.6671,7900.0
2014-12-18 14:00:00,128.01,128.11,127.89,128.11,5700.0,126.5682,126.6671,126.4495,126.6671,5700.0
2014-12-18 14:05:00,128.12,128.12,128.08,128.08,1100.0,126.677,126.677,126.6374,126.6374,1100.0
2014-12-18 14:10:00,128.11,128.13,127.99,128.07,1000.0,126.6671,126.6868,126.5484,126.6275,1000.0
2014-12-18 14:15:00,127.93,128.21,127.93,128.03,2700.0,126.4891,126.7659,126.4891,126.588,2700.0
2014-12-18 14:20:00,128.04,128.13,127.99,128.02,3900.0,126.5979,126.6868,126.5484,126.5781,3900.0
2014-12-18 14:25:00,128.03,128.07,127.99,127.99,1100.0,126.588,126.6275,126.5484,126.5484,1100.0
2014-12-18 14:30:00,127.98,128.01,127.73,128.01,1800.0,126.5385,126.5682,126.2913,126.5682,1800.0
2014-12-18 14:35:00,127.99,128.06,127.92,128.04,2800.0,126.5484,126.6176,126.4792,126.5979,2800.0
2014-12-18 14:40:00,127.96,127.96,127.77,127.88,1600.0,126.5188,126.5188,126.3309,126.4397,1600.0
2014-12-18 14:45:00,127.88,127.9,127.36,127.43,4200.0,126.4397,126.4594,125.9255,125.9947,4200.0
2014-12-18 14:50:00,127.49,127.69,127.4,127.68,3300.0,126.0541,126.2518,125.9651,126.2419,3300.0
2014-12-18 14:55:00,127.67,127.87,127.67,127.73,2300.0,126.232,126.4298,126.232,126.2913,2300.0
2014-12-18 15:00:00,127.81,127.81,127.65,127.74,2900.0,126.3704,126.3704,126.2122,126.3012,2900.0
2014-12-18 15:05:00,127.79,127.9,127.73,127.73,4600.0,126.3507,126.4594,126.2913,126.2913,4600.0
2014-12-18 15:10:00,127.93,128.11,127.93,128.11,2200.0,126.4891,126.6671,126.4891,126.6671,2200.0
2014-12-18 15:15:00,128.13,128.19,127.86,128.0,13200.0,126.6868,126.7462,126.4199,126.5583,13200.0
2014-12-18 15:20:00,127.96,128.02,127.75,127.75,5200.0,126.5188,126.5781,126.3111,126.3111,5200.0
2014-12-18 15:25:00,127.78,127.83,127.51,127.51,2200.0,126.3408,126.3902,126.0738,126.0738,2200.0
2014-12-18 15:30:00,127.74,127.9,127.73,127.85,4100.0,126.3012,126.4594,126.2913,126.41,4100.0
2014-12-18 15:35:00,127.83,127.89,127.68,127.84,1400.0,126.3902,126.4495,126.2419,126.4001,1400.0
2014-12-18 15:40:00,127.88,128.13,127.88,128.01,4300.0,126.4397,126.6868,126.4397,126.5682,4300.0
2014-12-18 15:45:00,127.98,127.98,127.62,127.89,5000.0,126.5385,126.5385,126.1826,126.4495,5000.0
2014-12-18 15:50:00,127.98,128.0,127.84,127.87,7500.0,126.5385,126.5583,126.4001,126.4298,7500.0
2014-12-18 15:55:00,127.9,128.13,127.78,128.13,15300.0,126.4594,126.6868,126.3408,126.6868,15300.0
2014-12-19 09:30:00,128.79,128.88,128.21,128.38,4900.0,127.3394,127.4284,126.7659,126.934,4900.0
2014-12-19 09:35:00,128.39,128.39,128.1,128.1,600.0,126.9439,126.9439,126.6572,126.6572,600.0
2014-12-19 09:40:00,128.1,128.1,128.1,128.1,0.0,126.6572,126.6572,126.6572,126.6572,0.0
2014-12-19 09:45:00,127.68,128.0,127.68,127.74,4900.0,126.2419,126.5583,126.2419,126.3012,4900.0
2014-12-19 09:50:00,127.9,128.28,127.9,127.96,1700.0,126.4594,126.8352,126.4594,126.5188,1700.0
2014-12-19 09:55:00,127.98,128.6,127.95,128.37,3300.0,126.5385,127.1515,126.5089,126.9241,3300.0
2014-12-19 10:00:00,129.0,129.34,128.88,128.9,2600.0,127.547,127.8832,127.4284,127.4482,2600.0
2014-12-19 10:05:00,129.24,129.77,129.14,129.51,3000.0,127.7843,128.3084,127.6855,128.0513,3000.0
2014-12-19 10:10:00,129.56,129.57,129.16,129.16,1800.0,128.1007,128.1106,127.7052,127.7052,1800.0
2014-12-19 10:15:00,129.22,129.58,129.14,129.58,2100.0,127.7646,128.1205,127.6855,128.1205,2100.0
2014-12-19 10:20:00,129.49,129.56,129.49,129.53,800.0,128.0315,128.1007,128.0315,128.0711,800.0
2014-12-19 10:25:00,129.59,129.82,129.59,129.82,1200.0,128.1304,128.3578,128.1304,128.3578,1200.0
2014-12-19 10:30:00,129.54,129.54,129.31,129.42,8900.0,128.081,128.081,127.8536,127.9623,8900.0
2014-12-19 10:35:00,129.32,129.32,129.31,129.31,300.0,127.8634,127.8634,127.8536,127.8536,300.0
2014-12-19 10:40:00,129.52,129.76,129.52,129.57,1700.0,128.0612,128.2985,128.0612,128.1106,1700.0
2014-12-19 10:45:00,129.61,129.61,129.35,129.59,500.0,128.1502,128.1502,127.8931,128.1304,500.0
2014-12-19 10:50:00,129.58,129.9,129.58,129.69,1200.0,128.1205,128.4369,128.1205,128.2293,1200.0
2014-12-19 10:55:00,129.55,129.79,129.45,129.46,7100.0,128.0908,128.3281,127.992,128.0019,7100.0
2014-12-19 11:00:00,129.55,129.72,129.39,129.71,6100.0,128.0908,128.2589,127.9327,128.249,6100.0
2014-12-19 11:05:00,129.75,129.78,129.45,129.7,4400.0,128.2886,128.3183,127.992,128.2392,4400.0
2014-12-19 11:10:00,129.55,130.12,129.47,129.97,17500.0,128.0908,128.6544,128.0117,128.5061,17500.0
2014-12-19 11:15:00,130.03,130.04,129.85,129.85,1600.0,128.5654,128.5753,128.3875,128.3875,1600.0
2014-12-19 11:20:00,129.88,130.07,129.79,130.0,1900.0,128.4171,128.605,128.3281,128.5358,1900.0
2014-12-19 11:25:00,130.0,130.05,129.87,129.87,1800.0,128.5358,128.5852,128.4072,128.4072,1800.0
2014-12-19 11:30:00,129.87,130.1,129.86,130.0,3600.0,128.4072,128.6347,128.3974,128.5358,3600.0
2014-12-19 11:35:00,129.92,130.0,129.92,129.92,300.0,128.4567,128.5358,128.4567,128.4567,300.0
2014-12-19 11:40:00,129.99,130.08,129.87,129.87,7800.0,128.5259,128.6149,128.4072,128.4072,7800.0
2014-12-19 11:45:00,130.0,130.0,129.95,129.95,600.0,128.5358,128.5358,128.4863,128.4863,600.0
2014-12-19 11:50:00,129.96,129.96,129.85,129.85,400.0,128.4962,128.4962,128.3875,128.3875,400.0
2014-12-19 11:55:00,129.9,130.01,129.9,129.91,1100.0,128.4369,128.5457,128.4369,128.4468,1100.0
2014-12-19 12:00:00,129.84,129.85,129.73,129.85,1000.0,128.3776,128.3875,128.2688,128.3875,1000.0
2014-12-19 12:05:00,129.85,129.85,129.85,129.85,0.0,128.3875,128.3875,128.3875,128.3875,0.0
2014-12-19 12:10:00,129.96,129.97,129.72,129.89,1100.0,128.4962,128.5061,128.2589,128.427,1100.0
2014-12-19 12:15:00,129.78,129.78,129.65,129.65,800.0,128.3183,128.3183,128.1897,128.1897,800.0
2014-12-19 12:20:00,129.65,129.65,129.65,129.65,0.0,128.1897,128.1897,128.1897,128.1897,0.0
2014-12-19 12:25:00,129.65,129.65,129.27,129.42,1400.0,128.1897,128.1897,127.814,127.9623,1400.0
2014-12-19 12:30:00,129.42,129.42,129.42,129.42,0.0,127.9623,127.9623,127.9623,127.9623,0.0
2014-12-19 12:35:00,129.31,129.31,129.25,129.25,500.0,127.8536,127.8536,127.7942,127.7942,500.0
2014-12-19 12:40:00,129.25,129.25,129.25,129.25,0.0,127.7942,127.7942,127.7942,127.7942,0.0
2014-12-19 12:45:00,129.27,129.42,129.27,129.42,600.0,127.814,127.9623,127.814,127.9623,600.0
2014-12-19 12:50:00,129.42,129.42,129.42,129.42,0.0,127.9623,127.9623,127.9623,127.9623,0.0
2014-12-19 12:55:00,129.44,129.44,129.28,129.28,700.0,127.9821,127.9821,127.8239,127.8239,700.0
2014-12-19 13:00:00,129.28,129.28,129.28,129.28,0.0,127.8239,127.8239,127.8239,127.8239,0.0
2014-12-19 13:05:00,129.18,129.18,129.12,129.12,300.0,127.725,127.725,127.6657,127.6657,300.0
2014-12-19 13:10:00,129.11,129.11,129.01,129.01,1100.0,127.6558,127.6558,127.5569,127.5569,1100.0
2014-12-19 13:15:00,128.97,129.18,128.97,129.18,500.0,127.5174,127.725,127.5174,127.725,500.0
2014-12-19 13:20:00,129.09,129.52,129.09,129.39,8300.0,127.636,128.0612,127.636,127.9327,8300.0
2014-12-19 13:25:00,129.32,129.35,129.3,129.35,400.0,127.8634,127.8931,127.8437,127.8931,400.0
2014-12-19 13:30:00,129.52,129.52,129.32,129.32,400.0,128.0612,128.0612,127.8634,127.8634,400.0
2014-12-19 13:35:00,129.39,129.39,129.23,129.23,300.0,127.9327,127.9327,127.7745,127.7745,300.0
2014-12-19 13:40:00,129.26,129.5,129.22,129.5,3600.0,127.8041,128.0414,127.7646,128.0414,3600.0
2014-12-19 13:45:00,129.62,129.75,129.39,129.62,4100.0,128.1601,128.2886,127.9327,128.1601,4100.0
2014-12-19 13:50:00,129.62,129.72,129.4,129.4,6100.0,128.1601,128.2589,127.9425,127.9425,6100.0
2014-12-19 13:55:00,129.31,129.42,129.16,129.3,6300.0,127.8536,127.9623,127.7052,127.8437,6300.0
2014-12-19 14:00:00,129.22,129.26,129.03,129.06,17000.0,127.7646,127.8041,127.5767,127.6064,17000.0
2014-12-19 14:05:00,129.15,129.21,129.15,129.21,300.0,127.6954,127.7547,127.6954,127.7547,300.0
2014-12-19 14:10:00,129.16,129.22,129.15,129.17,600.0,127.7052,127.7646,127.6954,127.7151,600.0
2014-12-19 14:15:00,129.17,129.2,129.1,129.1,700.0,127.7151,127.7448,127.6459,127.6459,700.0
2014-12-19 14:20:00,129.16,129.16,129.13,129.13,500.0,127.7052,127.7052,127.6756,127.6756,500.0
2014-12-19 14:25:00,129.17,129.22,129.12,129.22,800.0,127.7151,127.7646,127.6657,127.7646,800.0
2014-12-19 14:30:00,129.21,129.21,129.18,129.21,1000.0,127.7547,127.7547,127.725,127.7547,1000.0
2014-12-19 14:35:00,129.34,129.35,129.18,129.18,300.0,127.8832,127.8931,127.725,127.725,300.0
2014-12-19 14:40:00,129.19,129.23,129.14,129.23,700.0,127.7349,127.7745,127.6855,127.7745,700.0
2014-12-19 14:45:00,129.24,129.24,129.12,129.12,1300.0,127.7843,127.7843,127.6657,127.6657,1300.0
2014-12-19 14:50:00,129.18,129.19,129.18,129.18,800.0,127.725,127.7349,127.725,127.725,800.0
2014-12-19 14:55:00,129.16,129.16,128.83,128.92,2900.0,127.7052,127.7052,127.379,127.4679,2900.0
2014-12-19 15:00:00,129.05,129.05,128.88,128.96,1800.0,127.5965,127.5965,127.4284,127.5075,1800.0
2014-12-19 15:05:00,128.76,128.79,128.66,128.75,3300.0,127.3097,127.3394,127.2109,127.2999,3300.0
2014-12-19 15:10:00,128.74,128.75,128.7,128.7,1000.0,127.29,127.2999,127.2504,127.2504,1000.0
2014-12-19 15:15:00,128.77,128.77,128.45,128.53,4000.0,127.3196,127.3196,127.0032,127.0823,4000.0
2014-12-19 15:20:00,128.5,128.53,128.42,128.44,1800.0,127.0527,127.0823,126.9736,126.9934,1800.0
2014-12-19 15:25:00,128.41,128.64,128.41,128.64,4500.0,126.9637,127.1911,126.9637,127.1911,4500.0
2014-12-19 15:30:00,128.5,128.57,128.36,128.42,3300.0,127.0527,127.1219,126.9143,126.9736,3300.0
2014-12-19 15:35:00,128.34,128.58,128.28,128.45,3000.0,126.8945,127.1318,126.8352,127.0032,3000.0
2014-12-19 15:40:00,128.55,128.56,128.33,128.33,6700.0,127.1021,127.112,126.8846,126.8846,6700.0
2014-12-19 15:45:00,128.4,128.62,128.23,128.23,3600.0,126.9538,127.1713,126.7857,126.7857,3600.0
2014-12-19 15:50:00,128.4,128.64,128.34,128.35,3600.0,126.9538,127.1911,126.8945,126.9044,3600.0
2014-12-19 15:55:00,128.45,128.59,128.16,128.55,9000.0,127.0032,127.1417,126.7165,127.1021,9000.0
2014-12-22 09:30:00,128.75,128.8,128.75,128.8,1700.0,127.2999,127.3493,127.2999,127.3493,1700.0
2014-12-22 09:35:00,129.36,129.41,129.36,129.41,600.0,127.903,127.9524,127.903,127.9524,600.0
2014-12-22 09:40:00,128.97,129.95,128.51,128.77,3600.0,127.5174,128.4863,127.0626,127.3196,3600.0
2014-12-22 09:45:00,128.94,128.94,128.22,128.22,5100.0,127.4877,127.4877,126.7758,126.7758,5100.0
2014-12-22 09:50:00,128.47,128.47,128.0,128.0,1400.0,127.023,127.023,126.5583,126.5583,1400.0
2014-12-22 09:55:00,127.73,128.17,127.73,127.98,700.0,126.2913,126.7264,126.2913,126.5385,700.0
2014-12-22 10:00:00,127.55,127.9,127.0,127.24,10600.0,126.1134,126.4594,125.5696,125.8069,10600.0
2014-12-22 10:05:00,127.23,127.27,127.16,127.21,3000.0,125.797,125.8365,125.7278,125.7772,3000.0
2014-12-22 10:10:00,127.22,127.5,127.14,127.5,1000.0,125.7871,126.0639,125.708,126.0639,1000.0
2014-12-22 10:15:00,127.55,128.15,127.55,127.96,2600.0,126.1134,126.7066,126.1134,126.5188,2600.0
2014-12-22 10:20:00,127.88,128.45,127.88,127.9,3500.0,126.4397,127.0032,126.4397,126.4594,3500.0
2014-12-22 10:25:00,128.21,128.3,127.92,127.92,1800.0,126.7659,126.8549,126.4792,126.4792,1800.0
2014-12-22 10:30:00,128.18,128.37,128.0,128.09,9900.0,126.7363,126.9241,126.5583,126.6473,9900.0
2014-12-22 10:35:00,128.23,128.36,127.87,128.2,2700.0,126.7857,126.9143,126.4298,126.7561,2700.0
2014-12-22 10:40:00,128.01,128.26,127.75,128.26,4100.0,126.5682,126.8154,126.3111,126.8154,4100.0
2014-12-22 10:45:00,128.04,128.32,127.92,127.92,1000.0,126.5979,126.8747,126.4792,126.4792,1000.0
2014-12-22 10:50:00,127.96,128.26,127.72,127.76,3400.0,126.5188,126.8154,126.2815,126.321,3400.0
2014-12-22 10:55:00,127.84,127.87,127.75,127.75,400.0,126.4001,126.4298,126.3111,126.3111,400.0
2014-12-22 11:00:00,127.75,127.75,127.19,127.64,3400.0,126.3111,126.3111,125.7574,126.2024,3400.0
2014-12-22 11:05:00,127.64,127.78,126.84,127.24,5800.0,126.2024,126.3408,125.4114,125.8069,5800.0
2014-12-22 11:10:00,127.18,127.82,127.18,127.8,5200.0,125.7475,126.3803,125.7475,126.3606,5200.0
2014-12-22 11:15:00,127.68,127.97,127.68,127.97,1500.0,126.2419,126.5286,126.2419,126.5286,1500.0
2014-12-22 11:20:00,127.79,127.93,127.79,127.93,300.0,126.3507,126.4891,126.3507,126.4891,300.0
2014-12-22 11:25:00,128.0,128.0,127.87,127.87,500.0,126.5583,126.5583,126.4298,126.4298,500.0
2014-12-22 11:30:00,127.76,127.78,127.53,127.54,1900.0,126.321,126.3408,126.0936,126.1035,1900.0
2014-12-22 11:35:00,127.55,127.76,127.55,127.72,3100.0,126.1134,126.321,126.1134,126.2815,3100.0
2014-12-22 11:40:00,127.72,127.73,127.41,127.53,3300.0,126.2815,126.2913,125.975,126.0936,3300.0
2014-12-22 11:45:00,127.31,127.33,127.19,127.3,1700.0,125.8761,125.8959,125.7574,125.8662,1700.0
2014-12-22 11:50:00,127.41,127.69,127.35,127.54,1300.0,125.975,126.2518,125.9156,126.1035,1300.0
2014-12-22 11:55:00,127.56,127.56,127.5,127.5,200.0,126.1233,126.1233,126.0639,126.0639,200.0
2014-12-22 12:00:00,127.55,127.6,127.52,127.6,700.0,126.1134,126.1628,126.0837,126.1628,700.0
2014-12-22 12:05:00,127.57,127.57,127.57,127.57,100.0,126.1331,126.1331,126.1331,126.1331,100.0
2014-12-22 12:10:00,127.47,127.55,127.39,127.49,1400.0,126.0343,126.1134,125.9552,126.0541,1400.0
2014-12-22 12:15:00,127.41,127.67,127.38,127.55,3300.0,125.975,126.232,125.9453,126.1134,3300.0
2014-12-22 12:20:00,127.55,127.58,127.38,127.39,1600.0,126.1134,126.143,125.9453,125.9552,1600.0
2014-12-22 12:25:00,127.41,127.41,127.41,127.41,100.0,125.975,125.975,125.975,125.975,100.0
2014-12-22 12:30:00,127.41,127.49,127.41,127.41,600.0,125.975,126.0541,125.975,125.975,600.0
2014-12-22 12:35:00,127.48,127.49,127.42,127.42,200.0,126.0442,126.0541,125.9848,125.9848,200.0
2014-12-22 12:40:00,127.44,127.71,127.44,127.53,7600.0,126.0046,126.2716,126.0046,126.0936,7600.0
2014-12-22 12:45:00,127.57,127.6,127.47,127.6,2400.0,126.1331,126.1628,126.0343,126.1628,2400.0
2014-12-22 12:50:00,127.52,127.6,127.46,127.46,2900.0,126.0837,126.1628,126.0244,126.0244,2900.0
2014-12-22 12:55:00,127.47,127.5,127.47,127.49,300.0,126.0343,126.0639,126.0343,126.0541,300.0
2014-12-22 13:00:00,127.51,127.63,127.51,127.51,1500.0,126.0738,126.1925,126.0738,126.0738,1500.0
2014-12-22 13:05:00,127.55,127.65,127.49,127.53,2000.0,126.1134,126.2122,126.0541,126.0936,2000.0
2014-12-22 13:10:00,127.5,127.74,127.5,127.62,6000.0,126.0639,126.3012,126.0639,126.1826,6000.0
2014-12-22 13:15:00,127.63,127.79,127.57,127.67,6500.0,126.1925,126.3507,126.1331,126.232,6500.0
2014-12-22 13:20:00,127.77,127.77,127.51,127.51,3700.0,126.3309,126.3309,126.0738,126.0738,3700.0
2014-12-22 13:25:00,127.5,127.64,127.5,127.51,4200.0,126.0639,126.2024,126.0639,126.0738,4200.0
2014-12-22 13:30:00,127.6,127.7,127.54,127.7,1300.0,126.1628,126.2617,126.1035,126.2617,1300.0
2014-12-22 13:35:00,127.68,127.7,127.5,127.62,4800.0,126.2419,126.2617,126.0639,126.1826,4800.0
2014-12-22 13:40:00,127.57,127.65,127.45,127.61,5900.0,126.1331,126.2122,126.0145,126.1727,5900.0
2014-12-22 13:45:00,127.54,127.61,127.51,127.53,3400.0,126.1035,126.1727,126.0738,126.0936,3400.0
2014-12-22 13:50:00,127.58,127.6,127.5,127.51,1600.0,126.143,126.1628,126.0639,126.0738,1600.0
2014-12-22 13:55:00,127.5,127.5,127.5,127.5,500.0,126.0639,126.0639,126.0639,126.0639,500.0
2014-12-22 14:00:00,127.56,127.66,127.5,127.66,11800.0,126.1233,126.2221,126.0639,126.2221,11800.0
2014-12-22 14:05:00,127.65,127.86,127.56,127.86,3900.0,126.2122,126.4199,126.1233,126.4199,3900.0
2014-12-22 14:10:00,127.92,127.94,127.55,127.75,12600.0,126.4792,126.499,126.1134,126.3111,12600.0
2014-12-22 14:15:00,127.78,127.85,127.7,127.72,2500.0,126.3408,126.41,126.2617,126.2815,2500.0
2014-12-22 14:20:00,127.56,127.81,127.56,127.67,2000.0,126.1233,126.3704,126.1233,126.232,2000.0
2014-12-22 14:25:00,127.63,127.75,127.57,127.63,5700.0,126.1925,126.3111,126.1331,126.1925,5700.0
2014-12-22 14:30:00,127.72,127.83,127.68,127.75,2800.0,126.2815,126.3902,126.2419,126.3111,2800.0
2014-12-22 14:35:00,127.78,127.86,127.61,127.64,3200.0,126.3408,126.4199,126.1727,126.2024,3200.0
2014-12-22 14:40:00,127.69,127.71,127.67,127.67,1100.0,126.2518,126.2716,126.232,126.232,1100.0
2014-12-22 14:45:00,127.69,127.82,127.66,127.82,2400.0,126.2518,126.3803,126.2221,126.3803,2400.0
2014-12-22 14:50:00,127.69,127.77,127.65,127.71,1500.0,126.2518,126.3309,126.2122,126.2716,1500.0
2014-12-22 14:55:00,127.7,127.71,127.59,127.65,2400.0,126.2617,126.2716,126.1529,126.2122,2400.0
2014-12-22 15:00:00,127.64,127.77,127.52,127.7,4900.0,126.2024,126.3309,126.0837,126.2617,4900.0
2014-12-22 15:05:00,127.77,127.77,127.47,127.54,8900.0,126.3309,126.3309,126.0343,126.1035,8900.0
2014-12-22 15:10:00,127.55,127.67,127.45,127.45,4400.0,126.1134,126.232,126.0145,126.0145,4400.0
2014-12-22 15:15:00,127.51,127.63,127.47,127.47,1800.0,126.0738,126.1925,126.0343,126.0343,1800.0
2014-12-22 15:20:00,127.55,127.65,127.46,127.46,4700.0,126.1134,126.2122,126.0244,126.0244,4700.0
2014-12-22 15:25:00,127.52,127.63,127.52,127.52,2900.0,126.0837,126.1925,126.0837,126.0837,2900.0
2014-12-22 15:30:00,127.51,127.67,127.42,127.67,3700.0,126.0738,126.232,125.9848,126.232,3700.0
2014-12-22 15:35:00,127.69,127.78,127.35,127.42,5100.0,126.2518,126.3408,125.9156,125.9848,5100.0
2014-12-22 15:40:00,127.42,127.54,127.42,127.45,2300.0,125.9848,126.1035,125.9848,126.0145,2300.0
2014-12-22 15:45:00,127.4,127.5,127.35,127.42,4300.0,125.9651,126.0639,125.9156,125.9848,4300.0
2014-12-22 15:50:00,127.48,127.56,127.4,127.49,16400.0,126.0442,126.1233,125.9651,126.0541,16400.0
2014-12-22 15:55:00,127.46,127.54,127.32,127.39,7700.0,126.0244,126.1035,125.886,125.9552,7700.0
2014-12-23 09:30:00,127.61,127.68,126.59,127.68,1600.0,126.1727,126.2419,125.1642,126.2419,1600.0
2014-12-23 09:35:00,127.47,127.66,126.51,126.54,2600.0,126.0343,126.2221,125.0851,125.1148,2600.0
2014-12-23 09:40:00,126.73,126.83,126.73,126.83,2400.0,125.3026,125.4015,125.3026,125.4015,2400.0
2014-12-23 09:45:00,126.93,127.41,126.92,127.31,5800.0,125.5004,125.975,125.4905,125.8761,5800.0
2014-12-23 09:50:00,127.28,127.28,127.19,127.23,2200.0,125.8464,125.8464,125.7574,125.797,2200.0
2014-12-23 09:55:00,127.18,127.33,127.14,127.33,1200.0,125.7475,125.8959,125.708,125.8959,1200.0
2014-12-23 10:00:00,127.42,127.59,127.02,127.02,3700.0,125.9848,126.1529,125.5893,125.5893,3700.0
2014-12-23 10:05:00,126.97,127.2,126.15,126.15,10100.0,125.5399,125.7673,124.7291,124.7291,10100.0
2014-12-23 10:10:00,126.16,126.35,126.15,126.29,4400.0,124.739,124.9269,124.7291,124.8676,4400.0
2014-12-23 10:15:00,126.37,126.74,126.31,126.5,5000.0,124.9467,125.3125,124.8873,125.0752,5000.0
2014-12-23 10:20:00,126.84,127.03,126.74,126.8,1500.0,125.4114,125.5992,125.3125,125.3718,1500.0
2014-12-23 10:25:00,126.93,127.31,126.93,127.11,1300.0,125.5004,125.8761,125.5004,125.6783,1300.0
2014-12-23 10:30:00,127.11,127.31,126.85,127.31,8200.0,125.6783,125.8761,125.4213,125.8761,8200.0
2014-12-23 10:35:00,127.32,127.32,127.06,127.23,400.0,125.886,125.886,125.6289,125.797,400.0
2014-12-23 10:40:00,127.24,127.33,127.06,127.15,4600.0,125.8069,125.8959,125.6289,125.7179,4600.0
2014-12-23 10:45:00,127.14,127.15,126.97,127.0,1300.0,125.708,125.7179,125.5399,125.5696,1300.0
2014-12-23 10:50:00,127.07,127.13,127.03,127.07,700.0,125.6388,125.6981,125.5992,125.6388,700.0
2014-12-23 10:55:00,127.13,127.13,127.04,127.04,800.0,125.6981,125.6981,125.6091,125.6091,800.0
2014-12-23 11:00:00,126.99,127.02,126.89,126.89,1100.0,125.5597,125.5893,125.4608,125.4608,1100.0
2014-12-23 11:05:00,126.79,127.03,126.77,126.98,4500.0,125.3619,125.5992,125.3422,125.5498,4500.0
2014-12-23 11:10:00,127.12,127.17,127.09,127.09,300.0,125.6882,125.7377,125.6586,125.6586,300.0
2014-12-23 11:15:00,127.12,127.35,127.12,127.26,4100.0,125.6882,125.9156,125.6882,125.8266,4100.0
2014-12-23 11:20:00,127.25,127.37,127.07,127.14,6700.0,125.8168,125.9354,125.6388,125.708,6700.0
2014-12-23 11:25:00,127.19,127.19,127.19,127.19,300.0,125.7574,125.7574,125.7574,125.7574,300.0
2014-12-23 11:30:00,127.27,127.27,127.11,127.2,2100.0,125.8365,125.8365,125.6783,125.7673,2100.0
2014-12-23 11:35:00,127.21,127.45,127.16,127.3,3200.0,125.7772,126.0145,125.7278,125.8662,3200.0
2014-12-23 11:40:00,127.38,127.38,127.22,127.23,2000.0,125.9453,125.9453,125.7871,125.797,2000.0
2014-12-23 11:45:00,127.23,127.23,127.23,127.23,0.0,125.797,125.797,125.797,125.797,0.0
2014-12-23 11:50:00,127.21,127.28,127.08,127.08,600.0,125.7772,125.8464,125.6487,125.6487,600.0
2014-12-23 11:55:00,126.81,126.94,126.77,126.82,1700.0,125.3817,125.5102,125.3422,125.3916,1700.0
2014-12-23 12:00:00,126.88,127.07,126.83,126.89,1300.0,125.4509,125.6388,125.4015,125.4608,1300.0
2014-12-23 12:05:00,126.9,126.9,126.71,126.8,3300.0,125.4707,125.4707,125.2828,125.3718,3300.0
2014-12-23 12:10:00,126.7,126.84,126.7,126.76,1100.0,125.2729,125.4114,125.2729,125.3323,1100.0
2014-12-23 12:15:00,126.81,126.85,126.76,126.85,2000.0,125.3817,125.4213,125.3323,125.4213,2000.0
2014-12-23 12:20:00,126.81,126.85,126.75,126.83,4000.0,125.3817,125.4213,125.3224,125.4015,4000.0
2014-12-23 12:25:00,126.92,126.92,126.69,126.75,3600.0,125.4905,125.4905,125.2631,125.3224,3600.0
2014-12-23 12:30:00,126.71,126.71,126.71,126.71,100.0,125.2828,125.2828,125.2828,125.2828,100.0
2014-12-23 12:35:00,126.77,126.88,126.77,126.77,1600.0,125.3422,125.4509,125.3422,125.3422,1600.0
2014-12-23 12:40:00,126.77,126.85,126.66,126.68,1800.0,125.3422,125.4213,125.2334,125.2532,1800.0
2014-12-23 12:45:00,126.67,126.75,126.62,126.75,1500.0,125.2433,125.3224,125.1938,125.3224,1500.0
2014-12-23 12:50:00,126.76,126.76,126.51,126.51,1400.0,125.3323,125.3323,125.0851,125.0851,1400.0
2014-12-23 12:55:00,126.54,126.59,126.53,126.55,800.0,125.1148,125.1642,125.1049,125.1246,800.0
2014-12-23 13:00:00,126.54,126.55,126.46,126.55,1300.0,125.1148,125.1246,125.0357,125.1246,1300.0
2014-12-23 13:05:00,126.51,126.51,126.41,126.44,1600.0,125.0851,125.0851,124.9862,125.0159,1600.0
2014-12-23 13:10:00,126.44,126.65,126.42,126.65,3200.0,125.0159,125.2235,124.9961,125.2235,3200.0
2014-12-23 13:15:00,126.55,126.55,126.51,126.51,1200.0,125.1246,125.1246,125.0851,125.0851,1200.0
2014-12-23 13:20:00,126.43,126.43,126.43,126.43,100.0,125.006,125.006,125.006,125.006,100.0
2014-12-23 13:25:00,126.48,126.48,126.43,126.43,300.0,125.0554,125.0554,125.006,125.006,300.0
2014-12-23 13:30:00,126.49,126.57,126.45,126.5,2200.0,125.0653,125.1444,125.0258,125.0752,2200.0
2014-12-23 13:35:00,126.53,126.54,126.5,126.5,300.0,125.1049,125.1148,125.0752,125.0752,300.0
2014-12-23 13:40:00,126.5,126.63,126.48,126.53,900.0,125.0752,125.2037,125.0554,125.1049,900.0
2014-12-23 13:45:00,126.58,126.65,126.53,126.61,3900.0,125.1543,125.2235,125.1049,125.184,3900.0
2014-12-23 13:50:00,126.61,126.62,126.55,126.62,1000.0,125.184,125.1938,125.1246,125.1938,1000.0
2014-12-23 13:55:00,126.5,126.52,126.49,126.5,900.0,125.0752,125.095,125.0653,125.0752,900.0
2014-12-23 14:00:00,126.48,126.49,126.29,126.3,2300.0,125.0554,125.0653,124.8676,124.8775,2300.0
2014-12-23 14:05:00,126.41,126.41,126.26,126.26,2900.0,124.9862,124.9862,124.8379,124.8379,2900.0
2014-12-23 14:10:00,126.29,126.45,126.28,126.4,3100.0,124.8676,125.0258,124.8577,124.9763,3100.0
2014-12-23 14:15:00,126.32,126.32,126.17,126.2,1600.0,124.8972,124.8972,124.7489,124.7786,1600.0
2014-12-23 14:20:00,126.22,126.29,126.21,126.22,5600.0,124.7984,124.8676,124.7885,124.7984,5600.0
2014-12-23 14:25:00,126.28,126.43,126.24,126.35,3900.0,124.8577,125.006,124.8181,124.9269,3900.0
2014-12-23 14:30:00,126.35,126.36,126.31,126.33,600.0,124.9269,124.9368,124.8873,124.9071,600.0
2014-12-23 14:35:00,126.32,126.47,126.31,126.39,1200.0,124.8972,125.0455,124.8873,124.9664,1200.0
2014-12-23 14:40:00,126.47,126.47,126.35,126.35,1200.0,125.0455,125.0455,124.9269,124.9269,1200.0
2014-12-23 14:45:00,126.34,126.36,126.23,126.23,2600.0,124.917,124.9368,124.8082,124.8082,2600.0
2014-12-23 14:50:00,126.3,126.34,126.27,126.33,1400.0,124.8775,124.917,124.8478,124.9071,1400.0
2014-12-23 14:55:00,126.42,126.42,126.2,126.2,2700.0,124.9961,124.9961,124.7786,124.7786,2700.0
2014-12-23 15:00:00,126.24,126.27,126.23,126.26,700.0,124.8181,124.8478,124.8082,124.8379,700.0
2014-12-23 15:05:00,126.3,126.3,126.23,126.24,1300.0,124.8775,124.8775,124.8082,124.8181,1300.0
2014-12-23 15:10:00,126.25,126.26,126.24,126.24,3100.0,124.828,124.8379,124.8181,124.8181,3100.0
2014-12-23 15:15:00,126.22,126.27,126.2,126.2,3700.0,124.7984,124.8478,124.7786,124.7786,3700.0
2014-12-23 15:20:00,126.25,126.27,126.2,126.22,5800.0,124.828,124.8478,124.7786,124.7984,5800.0
2014-12-23 15:25:00,126.2,126.29,126.17,126.27,2100.0,124.7786,124.8676,124.7489,124.8478,2100.0
2014-12-23 15:30:00,126.25,126.25,125.98,126.0,6900.0,124.828,124.828,124.5611,124.5808,6900.0
2014-12-23 15:35:00,125.93,126.16,125.93,126.13,4100.0,124.5116,124.739,124.5116,124.7094,4100.0
2014-12-23 15:40:00,126.17,126.48,126.14,126.48,4100.0,124.7489,125.0554,124.7193,125.0554,4100.0
2014-12-23 15:45:00,126.48,126.53,126.48,126.52,2800.0,125.0554,125.1049,125.0554,125.095,2800.0
2014-12-23 15:50:00,126.51,126.6,126.49,126.59,7400.0,125.0851,125.1741,125.0653,125.1642,7400.0
2014-12-23 15:55:00,126.58,126.64,126.44,126.54,7800.0,125.1543,125.2136,125.0159,125.1148,7800.0
2014-12-24 09:30:00,127.25,127.51,127.24,127.24,2400.0,125.8168,126.0738,125.8069,125.8069,2400.0
2014-12-24 09:35:00,127.08,127.59,127.03,127.18,1600.0,125.6487,126.1529,125.5992,125.7475,1600.0
2014-12-24 09:40:00,127.52,128.04,126.79,127.88,5300.0,126.0837,126.5979,125.3619,126.4397,5300.0
2014-12-24 09:45:00,127.81,128.65,127.81,128.54,1600.0,126.3704,127.201,126.3704,127.0922,1600.0
2014-12-24 09:50:00,128.56,128.84,128.55,128.84,1200.0,127.112,127.3888,127.1021,127.3888,1200.0
2014-12-24 09:55:00,128.86,129.36,128.78,129.33,5800.0,127.4086,127.903,127.3295,127.8733,5800.0
2014-12-24 10:00:00,129.45,130.13,129.45,129.83,8200.0,127.992,128.6643,127.992,128.3677,8200.0
2014-12-24 10:05:00,129.57,129.57,129.27,129.27,1600.0,128.1106,128.1106,127.814,127.814,1600.0
2014-12-24 10:10:00,129.0,129.13,128.97,129.13,300.0,127.547,127.6756,127.5174,127.6756,300.0
2014-12-24 10:15:00,128.85,128.97,128.67,128.68,2200.0,127.3987,127.5174,127.2208,127.2306,2200.0
2014-12-24 10:20:00,128.67,128.68,127.93,128.03,10300.0,127.2208,127.2306,126.4891,126.588,10300.0
2014-12-24 10:25:00,128.13,128.31,128.13,128.27,1400.0,126.6868,126.8648,126.6868,126.8253,1400.0
2014-12-24 10:30:00,128.34,128.66,128.08,128.63,6100.0,126.8945,127.2109,126.6374,127.1812,6100.0
2014-12-24 10:35:00,128.48,128.5,128.33,128.44,1700.0,127.0329,127.0527,126.8846,126.9934,1700.0
2014-12-24 10:40:00,128.42,128.42,128.37,128.38,800.0,126.9736,126.9736,126.9241,126.934,800.0
2014-12-24 10:45:00,128.49,128.59,128.42,128.56,4500.0,127.0428,127.1417,126.9736,127.112,4500.0
2014-12-24 10:50:00,128.48,128.62,128.47,128.55,3800.0,127.0329,127.1713,127.023,127.1021,3800.0
2014-12-24 10:55:00,128.6,128.92,128.56,128.85,1300.0,127.1515,127.4679,127.112,127.3987,1300.0
2014-12-24 11:00:00,128.73,128.87,128.68,128.87,300.0,127.2801,127.4185,127.2306,127.4185,300.0
2014-12-24 11:05:00,128.86,128.9,128.86,128.9,300.0,127.4086,127.4482,127.4086,127.4482,300.0
2014-12-24 11:10:00,128.72,128.72,128.64,128.64,300.0,127.2702,127.2702,127.1911,127.1911,300.0
2014-12-24 11:15:00,128.74,128.79,128.63,128.78,1600.0,127.29,127.3394,127.1812,127.3295,1600.0
2014-12-24 11:20:00,128.76,128.99,128.76,128.99,2400.0,127.3097,127.5372,127.3097,127.5372,2400.0
2014-12-24 11:25:00,128.95,129.0,128.61,128.62,1800.0,127.4976,127.547,127.1614,127.1713,1800.0
2014-12-24 11:30:00,128.56,128.68,128.47,128.6,5800.0,127.112,127.2306,127.023,127.1515,5800.0
2014-12-24 11:35:00,128.43,128.49,128.26,128.26,1500.0,126.9835,127.0428,126.8154,126.8154,1500.0
2014-12-24 11:40:00,128.43,128.51,128.36,128.38,900.0,126.9835,127.0626,126.9143,126.934,900.0
2014-12-24 11:45:00,128.48,128.48,128.22,128.32,1700.0,127.0329,127.0329,126.7758,126.8747,1700.0
2014-12-24 11:50:00,128.33,128.36,128.33,128.36,800.0,126.8846,126.9143,126.8846,126.9143,800.0
2014-12-24 11:55:00,128.3,128.3,128.03,128.05,1700.0,126.8549,126.8549,126.588,126.6077,1700.0
2014-12-24 12:00:00,128.16,128.16,128.0,128.0,500.0,126.7165,126.7165,126.5583,126.5583,500.0
2014-12-24 12:05:00,128.16,128.23,128.16,128.23,600.0,126.7165,126.7857,126.7165,126.7857,600.0
2014-12-24 12:10:00,128.09,128.53,128.06,128.32,10700.0,126.6473,127.0823,126.6176,126.8747,10700.0
2014-12-24 12:15:00,128.48,128.48,128.3,128.3,300.0,127.0329,127.0329,126.8549,126.8549,300.0
2014-12-24 12:20:00,128.25,128.34,128.25,128.34,600.0,126.8055,126.8945,126.8055,126.8945,600.0
2014-12-24 12:25:00,128.08,128.24,128.08,128.24,400.0,126.6374,126.7956,126.6374,126.7956,400.0
2014-12-24 12:30:00,128.02,128.15,128.02,128.03,400.0,126.5781,126.7066,126.5781,126.588,400.0
2014-12-24 12:35:00,128.02,128.18,128.02,128.15,1300.0,126.5781,126.7363,126.5781,126.7066,1300.0
2014-12-24 12:40:00,128.22,128.28,128.11,128.27,1200.0,126.7758,126.8352,126.6671,126.8253,1200.0
2014-12-24 12:45:00,128.25,128.28,128.22,128.22,1100.0,126.8055,126.8352,126.7758,126.7758,1100.0
2014-12-24 12:50:00,128.17,128.17,128.01,128.15,800.0,126.7264,126.7264,126.5682,126.7066,800.0
2014-12-24 12:55:00,128.13,128.15,127.75,127.88,4000.0,126.6868,126.7066,126.3111,126.4397,4000.0
2014-12-26 09:30:00,128.81,129.8,128.54,129.68,4800.0,127.3592,128.338,127.0922,128.2194,4800.0
2014-12-26 09:35:00,129.68,129.79,129.27,129.57,1800.0,128.2194,128.3281,127.814,128.1106,1800.0
2014-12-26 09:40:00,129.37,129.75,129.37,129.63,1000.0,127.9129,128.2886,127.9129,128.1699,1000.0
2014-12-26 09:45:00,129.46,130.0,129.46,130.0,4500.0,128.0019,128.5358,128.0019,128.5358,4500.0
2014-12-26 09:50:00,129.99,130.0,129.54,129.54,2900.0,128.5259,128.5358,128.081,128.081,2900.0
2014-12-26 09:55:00,129.5,130.01,129.42,130.0,7700.0,128.0414,128.5457,127.9623,128.5358,7700.0
2014-12-26 10:00:00,129.83,129.88,129.71,129.88,1100.0,128.3677,128.4171,128.249,128.4171,1100.0
2014-12-26 10:05:00,129.85,129.99,129.85,129.98,1500.0,128.3875,128.5259,128.3875,128.516,1500.0
2014-12-26 10:10:00,129.97,130.01,129.94,130.01,10500.0,128.5061,128.5457,128.4765,128.5457,10500.0
2014-12-26 10:15:00,130.01,130.01,130.0,130.0,2100.0,128.5457,128.5457,128.5358,128.5358,2100.0
2014-12-26 10:20:00,129.99,130.0,129.86,129.86,1500.0,128.5259,128.5358,128.3974,128.3974,1500.0
2014-12-26 10:25:00,129.98,129.98,129.98,129.98,100.0,128.516,128.516,128.516,128.516,100.0
2014-12-26 10:30:00,129.98,130.01,129.94,129.99,3700.0,128.516,128.5457,128.4765,128.5259,3700.0
2014-12-26 10:35:00,130.01,130.01,129.94,129.94,2400.0,128.5457,128.5457,128.4765,128.4765,2400.0
2014-12-26 10:40:00,129.83,129.83,129.79,129.79,800.0,128.3677,128.3677,128.3281,128.3281,800.0
2014-12-26 10:45:00,129.87,129.87,129.71,129.71,700.0,128.4072,128.4072,128.249,128.249,700.0
2014-12-26 10:50:00,129.62,129.63,129.55,129.55,700.0,128.1601,128.1699,128.0908,128.0908,700.0
2014-12-26 10:55:00,129.63,129.67,129.52,129.52,1400.0,128.1699,128.2095,128.0612,128.0612,1400.0
2014-12-26 11:00:00,129.51,129.51,129.51,129.51,100.0,128.0513,128.0513,128.0513,128.0513,100.0
2014-12-26 11:05:00,129.51,129.51,129.51,129.51,0.0,128.0513,128.0513,128.0513,128.0513,0.0
2014-12-26 11:10:00,129.6,129.6,129.47,129.49,2500.0,128.1403,128.1403,128.0117,128.0315,2500.0
2014-12-26 11:15:00,129.52,129.62,129.5,129.62,1600.0,128.0612,128.1601,128.0414,128.1601,1600.0
2014-12-26 11:20:00,129.67,129.69,129.5,129.5,1900.0,128.2095,128.2293,128.0414,128.0414,1900.0
2014-12-26 11:25:00,129.54,129.75,129.53,129.73,3400.0,128.081,128.2886,128.0711,128.2688,3400.0
2014-12-26 11:30:00,129.65,129.83,129.65,129.77,1200.0,128.1897,128.3677,128.1897,128.3084,1200.0
2014-12-26 11:35:00,129.78,129.9,129.78,129.9,1200.0,128.3183,128.4369,128.3183,128.4369,1200.0
2014-12-26 11:40:00,129.95,130.07,129.89,129.98,18500.0,128.4863,128.605,128.427,128.516,18500.0
2014-12-26 11:45:00,129.98,130.04,129.95,130.0,4900.0,128.516,128.5753,128.4863,128.5358,4900.0
2014-12-26 11:50:00,129.96,130.07,129.85,129.85,3900.0,128.4962,128.605,128.3875,128.3875,3900.0
2014-12-26 11:55:00,129.95,130.0,129.93,129.93,1100.0,128.4863,128.5358,128.4666,128.4666,1100.0
2014-12-26 12:00:00,129.94,129.94,129.88,129.93,800.0,128.4765,128.4765,128.4171,128.4666,800.0
2014-12-26 12:05:00,129.84,129.87,129.78,129.87,2100.0,128.3776,128.4072,128.3183,128.4072,2100.0
2014-12-26 12:10:00,129.87,129.93,129.87,129.87,500.0,128.4072,128.4666,128.4072,128.4072,500.0
2014-12-26 12:15:00,129.9,129.93,129.88,129.92,1400.0,128.4369,128.4666,128.4171,128.4567,1400.0
2014-12-26 12:20:00,129.93,130.05,129.93,129.98,3600.0,128.4666,128.5852,128.4666,128.516,3600.0
2014-12-26 12:25:00,129.97,129.97,129.97,129.97,100.0,128.5061,128.5061,128.5061,128.5061,100.0
2014-12-26 12:30:00,129.97,130.07,129.96,130.0,2700.0,128.5061,128.605,128.4962,128.5358,2700.0
2014-12-26 12:35:00,129.95,129.97,129.95,129.97,800.0,128.4863,128.5061,128.4863,128.5061,800.0
2014-12-26 12:40:00,130.0,130.02,129.96,130.0,2100.0,128.5358,128.5556,128.4962,128.5358,2100.0
2014-12-26 12:45:00,130.0,130.02,129.9,129.95,2500.0,128.5358,128.5556,128.4369,128.4863,2500.0
2014-12-26 12:50:00,129.85,129.86,129.85,129.86,500.0,128.3875,128.3974,128.3875,128.3974,500.0
2014-12-26 12:55:00,129.9,130.0,129.9,129.9,2100.0,128.4369,128.5358,128.4369,128.4369,2100.0
2014-12-26 13:00:00,130.0,130.05,130.0,130.02,1400.0,128.5358,128.5852,128.5358,128.5556,1400.0
2014-12-26 13:05:00,130.0,130.06,129.96,129.99,2300.0,128.5358,128.5951,128.4962,128.5259,2300.0
2014-12-26 13:10:00,129.98,130.02,129.97,129.99,1700.0,128.516,128.5556,128.5061,128.5259,1700.0
2014-12-26 13:15:00,129.97,130.02,129.95,129.97,2800.0,128.5061,128.5556,128.4863,128.5061,2800.0
2014-12-26 13:20:00,129.96,129.96,129.94,129.94,600.0,128.4962,128.4962,128.4765,128.4765,600.0
2014-12-26 13:25:00,130.0,130.03,129.9,129.9,4200.0,128.5358,128.5654,128.4369,128.4369,4200.0
2014-12-26 13:30:00,129.92,129.98,129.9,129.9,1600.0,128.4567,128.516,128.4369,128.4369,1600.0
2014-12-26 13:35:00,129.87,129.87,129.46,129.49,6600.0,128.4072,128.4072,128.0019,128.0315,6600.0
2014-12-26 13:40:00,129.51,129.6,129.51,129.6,600.0,128.0513,128.1403,128.0513,128.1403,600.0
2014-12-26 13:45:00,129.69,129.69,129.69,129.69,100.0,128.2293,128.2293,128.2293,128.2293,100.0
2014-12-26 13:50:00,129.81,129.98,129.81,129.97,1000.0,128.3479,128.516,128.3479,128.5061,1000.0
2014-12-26 13:55:00,129.91,130.04,129.91,129.99,3200.0,128.4468,128.5753,128.4468,128.5259,3200.0
2014-12-26 14:00:00,129.97,130.04,129.85,129.88,8300.0,128.5061,128.5753,128.3875,128.4171,8300.0
2014-12-26 14:05:00,129.88,130.0,129.88,129.88,500.0,128.4171,128.5358,128.4171,128.4171,500.0
2014-12-26 14:10:00,129.93,129.94,129.93,129.94,500.0,128.4666,128.4765,128.4666,128.4765,500.0
2014-12-26 14:15:00,129.92,129.99,129.85,129.88,9600.0,128.4567,128.5259,128.3875,128.4171,9600.0
2014-12-26 14:20:00,129.88,129.9,129.79,129.85,2800.0,128.4171,128.4369,128.3281,128.3875,2800.0
2014-12-26 14:25:00,129.84,129.87,129.84,129.87,500.0,128.3776,128.4072,128.3776,128.4072,500.0
2014-12-26 14:30:00,129.89,129.89,129.83,129.84,1000.0,128.427,128.427,128.3677,128.3776,1000.0
2014-12-26 14:35:00,129.84,129.85,129.71,129.71,900.0,128.3776,128.3875,128.249,128.249,900.0
2014-12-26 14:40:00,129.61,129.62,129.61,129.62,1200.0,128.1502,128.1601,128.1502,128.1601,1200.0
2014-12-26 14:45:00,129.58,129.6,129.44,129.59,8100.0,128.1205,128.1403,127.9821,128.1304,8100.0
2014-12-26 14:50:00,129.63,129.72,129.61,129.65,800.0,128.1699,128.2589,128.1502,128.1897,800.0
2014-12-26 14:55:00,129.65,129.65,129.65,129.65,0.0,128.1897,128.1897,128.1897,128.1897,0.0
2014-12-26 15:00:00,129.56,129.62,129.56,129.56,900.0,128.1007,128.1601,128.1007,128.1007,900.0
2014-12-26 15:05:00,129.67,129.67,129.64,129.66,2800.0,128.2095,128.2095,128.1798,128.1996,2800.0
2014-12-26 15:10:00,129.64,129.64,129.56,129.56,500.0,128.1798,128.1798,128.1007,128.1007,500.0
2014-12-26 15:15:00,129.61,129.67,129.51,129.65,1100.0,128.1502,128.2095,128.0513,128.1897,1100.0
2014-12-26 15:20:00,129.64,129.71,129.63,129.66,1400.0,128.1798,128.249,128.1699,128.1996,1400.0
2014-12-26 15:25:00,129.55,129.62,129.55,129.58,700.0,128.0908,128.1601,128.0908,128.1205,700.0
2014-12-26 15:30:00,129.57,129.62,129.53,129.59,2300.0,128.1106,128.1601,128.0711,128.1304,2300.0
2014-12-26 15:35:00,129.58,129.63,129.58,129.61,1200.0,128.1205,128.1699,128.1205,128.1502,1200.0
2014-12-26 15:40:00,129.66,129.74,129.66,129.74,1400.0,128.1996,128.2787,128.1996,128.2787,1400.0
2014-12-26 15:45:00,129.76,129.94,129.76,129.83,2900.0,128.2985,128.4765,128.2985,128.3677,2900.0
2014-12-26 15:50:00,129.82,129.9,129.73,129.83,4400.0,128.3578,128.4369,128.2688,128.3677,4400.0
2014-12-26 15:55:00,129.85,129.88,129.7,129.88,8600.0,128.3875,128.4171,128.2392,128.4171,8600.0
2014-12-29 09:30:00,129.65,129.65,129.09,129.34,2100.0,128.3541,128.3541,127.7997,128.0472,2100.0
2014-12-29 09:35:00,129.69,130.05,129.4,130.05,800.0,128.3937,128.7501,128.1066,128.7501,800.0
2014-12-29 09:40:00,129.56,130.02,129.56,130.02,700.0,128.265,128.7204,128.265,128.7204,700.0
2014-12-29 09:45:00,129.7,129.7,129.2,129.31,1000.0,128.4036,128.4036,127.9086,128.0175,1000.0
2014-12-29 09:50:00,129.2,129.2,128.96,128.98,1300.0,127.9086,127.9086,127.671,127.6908,1300.0
2014-12-29 09:55:00,128.96,129.18,128.93,129.18,500.0,127.671,127.8888,127.6413,127.8888,500.0
2014-12-29 10:00:00,129.0,129.08,128.92,128.92,900.0,127.7106,127.7898,127.6314,127.6314,900.0
2014-12-29 10:05:00,128.76,128.76,128.12,128.13,2300.0,127.473,127.473,126.8394,126.8493,2300.0
2014-12-29 10:10:00,128.25,129.04,128.25,128.72,4000.0,126.9681,127.7502,126.9681,127.4334,4000.0
2014-12-29 10:15:00,128.87,129.02,128.77,128.88,3700.0,127.5819,127.7304,127.4829,127.5918,3700.0
2014-12-29 10:20:00,128.89,129.28,128.88,129.05,1100.0,127.6017,127.9878,127.5918,127.7601,1100.0
2014-12-29 10:25:00,128.96,129.13,128.78,129.13,2000.0,127.671,127.8393,127.4928,127.8393,2000.0
2014-12-29 10:30:00,129.13,129.77,128.99,129.77,7400.0,127.8393,128.4729,127.7007,128.4729,7400.0
2014-12-29 10:35:00,129.74,129.95,129.74,129.95,500.0,128.4432,128.6511,128.4432,128.6511,500.0
2014-12-29 10:40:00,129.77,129.99,129.76,129.99,300.0,128.4729,128.6907,128.463,128.6907,300.0
2014-12-29 10:45:00,129.87,129.87,129.71,129.71,500.0,128.5719,128.5719,128.4135,128.4135,500.0
2014-12-29 10:50:00,129.67,129.83,129.58,129.82,1300.0,128.3739,128.5323,128.2848,128.5224,1300.0
2014-12-29 10:55:00,129.82,129.91,129.82,129.91,200.0,128.5224,128.6115,128.5224,128.6115,200.0
2014-12-29 11:00:00,129.77,129.87,129.62,129.62,1200.0,128.4729,128.5719,128.3244,128.3244,1200.0
2014-12-29 11:05:00,129.81,129.85,129.81,129.85,300.0,128.5125,128.5521,128.5125,128.5521,300.0
2014-12-29 11:10:00,130.02,130.02,129.88,129.92,1900.0,128.7204,128.7204,128.5818,128.6214,1900.0
2014-12-29 11:15:00,129.85,129.97,129.8,129.87,3600.0,128.5521,128.6709,128.5026,128.5719,3600.0
2014-12-29 11:20:00,129.83,129.89,129.81,129.81,1000.0,128.5323,128.5917,128.5125,128.5125,1000.0
2014-12-29 11:25:00,129.81,129.82,129.66,129.66,2800.0,128.5125,128.5224,128.364,128.364,2800.0
2014-12-29 11:30:00,129.69,129.7,129.69,129.69,300.0,128.3937,128.4036,128.3937,128.3937,300.0
2014-12-29 11:35:00,129.81,129.81,129.7,129.7,500.0,128.5125,128.5125,128.4036,128.4036,500.0
2014-12-29 11:40:00,129.69,129.69,129.59,129.59,1300.0,128.3937,128.3937,128.2947,128.2947,1300.0
2014-12-29 11:45:00,129.52,129.52,129.52,129.52,100.0,128.2254,128.2254,128.2254,128.2254,100.0
2014-12-29 11:50:00,129.52,129.55,129.47,129.55,800.0,128.2254,128.2551,128.1759,128.2551,800.0
2014-12-29 11:55:00,129.67,129.67,129.57,129.58,500.0,128.3739,128.3739,128.2749,128.2848,500.0
2014-12-29 12:00:00,129.63,129.63,129.62,129.63,300.0,128.3343,128.3343,128.3244,128.3343,300.0
2014-12-29 12:05:00,129.7,129.7,129.7,129.7,100.0,128.4036,128.4036,128.4036,128.4036,100.0
2014-12-29 12:10:00,129.7,129.86,129.7,129.79,300.0,128.4036,128.562,128.4036,128.4927,300.0
2014-12-29 12:15:00,129.72,129.83,129.72,129.83,200.0,128.4234,128.5323,128.4234,128.5323,200.0
2014-12-29 12:20:00,129.77,129.86,129.74,129.86,1500.0,128.4729,128.562,128.4432,128.562,1500.0
2014-12-29 12:25:00,129.84,129.97,129.84,129.97,400.0,128.5422,128.6709,128.5422,128.6709,400.0
2014-12-29 12:30:00,129.97,129.97,129.8,129.94,500.0,128.6709,128.6709,128.5026,128.6412,500.0
2014-12-29 12:35:00,129.96,130.03,129.91,129.91,3900.0,128.661,128.7303,128.6115,128.6115,3900.0
2014-12-29 12:40:00,129.87,129.97,129.87,129.97,500.0,128.5719,128.6709,128.5719,128.6709,500.0
2014-12-29 12:45:00,129.87,129.93,129.86,129.93,1100.0,128.5719,128.6313,128.562,128.6313,1100.0
2014-12-29 12:50:00,129.98,129.98,129.98,129.98,200.0,128.6808,128.6808,128.6808,128.6808,200.0
2014-12-29 12:55:00,129.88,129.98,129.88,129.98,600.0,128.5818,128.6808,128.5818,128.6808,600.0
2014-12-29 13:00:00,129.97,129.97,129.97,129.97,100.0,128.6709,128.6709,128.6709,128.6709,100.0
2014-12-29 13:05:00,129.93,130.18,129.91,130.04,4000.0,128.6313,128.8788,128.6115,128.7402,4000.0
2014-12-29 13:10:00,129.98,130.1,129.92,129.97,2600.0,128.6808,128.7996,128.6214,128.6709,2600.0
2014-12-29 13:15:00,130.01,130.01,129.78,129.85,1400.0,128.7105,128.7105,128.4828,128.5521,1400.0
2014-12-29 13:20:00,129.69,129.69,129.57,129.57,400.0,128.3937,128.3937,128.2749,128.2749,400.0
2014-12-29 13:25:00,129.71,129.84,129.65,129.72,500.0,128.4135,128.5422,128.3541,128.4234,500.0
2014-12-29 13:30:00,129.72,129.72,129.72,129.72,0.0,128.4234,128.4234,128.4234,128.4234,0.0
2014-12-29 13:35:00,129.7,129.7,129.31,129.34,1600.0,128.4036,128.4036,128.0175,128.0472,1600.0
2014-12-29 13:40:00,129.4,129.48,129.25,129.4,1200.0,128.1066,128.1858,127.9581,128.1066,1200.0
2014-12-29 13:45:00,129.33,129.33,129.25,129.25,200.0,128.0373,128.0373,127.9581,127.9581,200.0
2014-12-29 13:50:00,129.34,129.34,129.0,129.0,2000.0,128.0472,128.0472,127.7106,127.7106,2000.0
2014-12-29 13:55:00,128.99,128.99,128.8,128.8,300.0,127.7007,127.7007,127.5126,127.5126,300.0
2014-12-29 14:00:00,128.99,129.14,128.94,129.03,2800.0,127.7007,127.8492,127.6512,127.7403,2800.0
2014-12-29 14:05:00,128.96,129.11,128.96,129.11,1800.0,127.671,127.8195,127.671,127.8195,1800.0
2014-12-29 14:10:00,129.14,129.16,128.93,129.04,1700.0,127.8492,127.869,127.6413,127.7502,1700.0
2014-12-29 14:15:00,128.88,128.89,128.85,128.85,300.0,127.5918,127.6017,127.5621,127.5621,300.0
2014-12-29 14:20:00,128.92,129.04,128.92,129.04,300.0,127.6314,127.7502,127.6314,127.7502,300.0
2014-12-29 14:25:00,129.13,129.24,129.02,129.24,1500.0,127.8393,127.9482,127.7304,127.9482,1500.0
2014-12-29 14:30:00,129.2,129.2,128.89,129.16,3400.0,127.9086,127.9086,127.6017,127.869,3400.0
2014-12-29 14:35:00,129.15,129.16,128.9,129.13,5500.0,127.8591,127.869,127.6116,127.8393,5500.0
2014-12-29 14:40:00,129.21,129.34,129.21,129.34,2200.0,127.9185,128.0472,127.9185,128.0472,2200.0
2014-12-29 14:45:00,129.42,129.42,129.36,129.36,800.0,128.1264,128.1264,128.067,128.067,800.0
2014-12-29 14:50:00,129.36,129.36,129.1,129.1,800.0,128.067,128.067,127.8096,127.8096,800.0
2014-12-29 14:55:00,129.39,129.51,129.39,129.51,600.0,128.0967,128.2155,128.0967,128.2155,600.0
2014-12-29 15:00:00,129.61,129.66,129.61,129.65,900.0,128.3145,128.364,128.3145,128.3541,900.0
2014-12-29 15:05:00,129.74,129.96,129.7,129.96,1300.0,128.4432,128.661,128.4036,128.661,1300.0
2014-12-29 15:10:00,129.88,129.89,129.69,129.89,1500.0,128.5818,128.5917,128.3937,128.5917,1500.0
2014-12-29 15:15:00,129.85,129.85,129.82,129.82,700.0,128.5521,128.5521,128.5224,128.5224,700.0
2014-12-29 15:20:00,129.83,129.83,129.39,129.49,1900.0,128.5323,128.5323,128.0967,128.1957,1900.0
2014-12-29 15:25:00,129.56,129.56,129.5,129.5,1900.0,128.265,128.265,128.2056,128.2056,1900.0
2014-12-29 15:30:00,129.48,129.54,129.47,129.54,2100.0,128.1858,128.2452,128.1759,128.2452,2100.0
2014-12-29 15:35:00,129.61,129.72,129.54,129.64,1600.0,128.3145,128.4234,128.2452,128.3442,1600.0
2014-12-29 15:40:00,129.68,129.97,129.67,129.97,3500.0,128.3838,128.6709,128.3739,128.6709,3500.0
2014-12-29 15:45:00,129.97,129.98,129.68,129.73,5900.0,128.6709,128.6808,128.3838,128.4333,5900.0
2014-12-29 15:50:00,129.72,129.72,129.41,129.5,4500.0,128.4234,128.4234,128.1165,128.2056,4500.0
2014-12-29 15:55:00,129.54,129.59,129.33,129.58,5200.0,128.2452,128.2947,128.0373,128.2848,5200.0
2014-12-30 09:30:00,129.48,129.91,129.45,129.9,2000.0,128.1858,128.6115,128.1561,128.6016,2000.0
2014-12-30 09:35:00,129.92,130.92,129.92,130.04,900.0,128.6214,129.6114,128.6214,128.7402,900.0
2014-12-30 09:40:00,130.57,130.57,130.41,130.42,200.0,129.2649,129.2649,129.1065,129.1164,200.0
2014-12-30 09:45:00,130.41,130.66,130.09,130.37,2700.0,129.1065,129.354,128.7897,129.0669,2700.0
2014-12-30 09:50:00,130.6,130.66,130.21,130.33,4500.0,129.2946,129.354,128.9085,129.0273,4500.0
2014-12-30 09:55:00,130.11,130.11,129.25,129.6,1200.0,128.8095,128.8095,127.9581,128.3046,1200.0
2014-12-30 10:00:00,129.65,129.96,129.39,129.39,1000.0,128.3541,128.661,128.0967,128.0967,1000.0
2014-12-30 10:05:00,129.48,129.78,129.29,129.31,12100.0,128.1858,128.4828,127.9977,128.0175,12100.0
2014-12-30 10:10:00,129.38,129.51,129.26,129.48,2200.0,128.0868,128.2155,127.968,128.1858,2200.0
2014-12-30 10:15:00,129.48,129.48,129.48,129.48,0.0,128.1858,128.1858,128.1858,128.1858,0.0
2014-12-30 10:20:00,129.16,129.16,128.93,128.93,500.0,127.869,127.869,127.6413,127.6413,500.0
2014-12-30 10:25:00,128.95,128.95,128.79,128.9,400.0,127.6611,127.6611,127.5027,127.6116,400.0
2014-12-30 10:30:00,128.75,128.84,128.75,128.84,400.0,127.4631,127.5522,127.4631,127.5522,400.0
2014-12-30 10:35:00,128.8,128.8,128.51,128.51,1000.0,127.5126,127.5126,127.2255,127.2255,1000.0
2014-12-30 10:40:00,128.71,128.76,128.56,128.73,500.0,127.4235,127.473,127.275,127.4433,500.0
2014-12-30 10:45:00,129.03,129.03,129.0,129.0,200.0,127.7403,127.7403,127.7106,127.7106,200.0
2014-12-30 10:50:00,128.74,128.74,128.68,128.68,200.0,127.4532,127.4532,127.3938,127.3938,200.0
2014-12-30 10:55:00,128.68,128.68,128.5,128.53,4000.0,127.3938,127.3938,127.2156,127.2453,4000.0
2014-12-30 11:00:00,128.58,128.58,128.43,128.46,500.0,127.2948,127.2948,127.1463,127.176,500.0
2014-12-30 11:05:00,128.43,128.45,128.33,128.45,1100.0,127.1463,127.1661,127.0473,127.1661,1100.0
2014-12-30 11:10:00,128.34,128.35,128.07,128.08,1400.0,127.0572,127.0671,126.7899,126.7998,1400.0
2014-12-30 11:15:00,128.05,128.23,128.04,128.21,1200.0,126.7701,126.9483,126.7602,126.9285,1200.0
2014-12-30 11:20:00,128.21,128.27,128.2,128.25,800.0,126.9285,126.9879,126.9186,126.9681,800.0
2014-12-30 11:25:00,128.13,128.55,128.13,128.55,1100.0,126.8493,127.2651,126.8493,127.2651,1100.0
2014-12-30 11:30:00,128.34,128.34,128.34,128.34,100.0,127.0572,127.0572,127.0572,127.0572,100.0
2014-12-30 11:35:00,128.35,128.55,128.35,128.49,3900.0,127.0671,127.2651,127.0671,127.2057,3900.0
2014-12-30 11:40:00,128.44,128.44,128.33,128.33,400.0,127.1562,127.1562,127.0473,127.0473,400.0
2014-12-30 11:45:00,128.48,128.53,128.48,128.53,300.0,127.1958,127.2453,127.1958,127.2453,300.0
2014-12-30 11:50:00,128.47,128.47,128.47,128.47,100.0,127.1859,127.1859,127.1859,127.1859,100.0
2014-12-30 11:55:00,128.34,128.35,128.34,128.34,400.0,127.0572,127.0671,127.0572,127.0572,400.0
2014-12-30 12:00:00,128.32,128.33,128.18,128.18,400.0,127.0374,127.0473,126.8988,126.8988,400.0
2014-12-30 12:05:00,128.34,128.4,128.34,128.4,1000.0,127.0572,127.1166,127.0572,127.1166,1000.0
2014-12-30 12:10:00,128.47,128.47,128.26,128.32,6100.0,127.1859,127.1859,126.978,127.0374,6100.0
2014-12-30 12:15:00,128.25,128.33,128.21,128.22,1600.0,126.9681,127.0473,126.9285,126.9384,1600.0
2014-12-30 12:20:00,128.12,128.29,128.06,128.19,3900.0,126.8394,127.0077,126.78,126.9087,3900.0
2014-12-30 12:25:00,128.19,128.31,128.11,128.31,800.0,126.9087,127.0275,126.8295,127.0275,800.0
2014-12-30 12:30:00,128.14,128.2,128.09,128.2,500.0,126.8592,126.9186,126.8097,126.9186,500.0
2014-12-30 12:35:00,128.06,128.06,127.87,127.88,800.0,126.78,126.78,126.5919,126.6018,800.0
2014-12-30 12:40:00,127.83,127.83,127.83,127.83,100.0,126.5523,126.5523,126.5523,126.5523,100.0
2014-12-30 12:45:00,127.89,128.04,127.89,127.94,700.0,126.6117,126.7602,126.6117,126.6612,700.0
2014-12-30 12:50:00,127.94,127.94,127.94,127.94,0.0,126.6612,126.6612,126.6612,126.6612,0.0
2014-12-30 12:55:00,127.95,127.98,127.81,127.9,600.0,126.6711,126.7008,126.5325,126.6216,600.0
2014-12-30 13:00:00,127.8,127.81,127.77,127.79,700.0,126.5226,126.5325,126.4929,126.5127,700.0
2014-12-30 13:05:00,127.79,127.79,127.79,127.79,0.0,126.5127,126.5127,126.5127,126.5127,0.0
2014-12-30 13:10:00,127.83,127.91,127.77,127.91,600.0,126.5523,126.6315,126.4929,126.6315,600.0
2014-12-30 13:15:00,127.88,127.88,127.54,127.54,800.0,126.6018,126.6018,126.2652,126.2652,800.0
2014-12-30 13:20:00,127.53,127.67,127.53,127.57,300.0,126.2553,126.3939,126.2553,126.2949,300.0
2014-12-30 13:25:00,127.56,127.92,127.56,127.56,4900.0,126.285,126.6414,126.285,126.285,4900.0
2014-12-30 13:30:00,127.56,127.84,127.48,127.7,4900.0,126.285,126.5622,126.2058,126.4236,4900.0
2014-12-30 13:35:00,127.78,128.04,127.7,128.0,7600.0,126.5028,126.7602,126.4236,126.7206,7600.0
2014-12-30 13:40:00,128.0,128.0,127.75,127.83,3700.0,126.7206,126.7206,126.4731,126.5523,3700.0
2014-12-30 13:45:00,127.69,127.84,127.69,127.84,300.0,126.4137,126.5622,126.4137,126.5622,300.0
2014-12-30 13:50:00,127.77,127.77,127.49,127.49,2200.0,126.4929,126.4929,126.2157,126.2157,2200.0
2014-12-30 13:55:00,127.53,127.53,127.53,127.53,100.0,126.2553,126.2553,126.2553,126.2553,100.0
2014-12-30 14:00:00,127.47,127.47,127.46,127.46,300.0,126.1959,126.1959,126.186,126.186,300.0
2014-12-30 14:05:00,127.48,127.48,127.46,127.46,200.0,126.2058,126.2058,126.186,126.186,200.0
2014-12-30 14:10:00,127.42,127.45,127.39,127.39,300.0,126.1464,126.1761,126.1167,126.1167,300.0
2014-12-30 14:15:00,127.49,127.49,127.27,127.28,700.0,126.2157,126.2157,125.9979,126.0078,700.0
2014-12-30 14:20:00,127.44,127.44,127.3,127.31,900.0,126.1662,126.1662,126.0276,126.0375,900.0
2014-12-30 14:25:00,127.44,127.52,127.44,127.44,300.0,126.1662,126.2454,126.1662,126.1662,300.0
2014-12-30 14:30:00,127.52,127.6,127.5,127.5,300.0,126.2454,126.3246,126.2256,126.2256,300.0
2014-12-30 14:35:00,127.6,127.83,127.6,127.82,4500.0,126.3246,126.5523,126.3246,126.5424,4500.0
2014-12-30 14:40:00,127.87,128.13,127.59,128.08,5500.0,126.5919,126.8493,126.3147,126.7998,5500.0
2014-12-30 14:45:00,128.05,128.17,128.0,128.0,3600.0,126.7701,126.8889,126.7206,126.7206,3600.0
2014-12-30 14:50:00,127.98,128.09,127.98,128.01,800.0,126.7008,126.8097,126.7008,126.7305,800.0
2014-12-30 14:55:00,128.03,128.23,128.0,128.06,2200.0,126.7503,126.9483,126.7206,126.78,2200.0
2014-12-30 15:00:00,128.09,128.42,128.06,128.42,3800.0,126.8097,127.1364,126.78,127.1364,3800.0
2014-12-30 15:05:00,128.37,128.42,128.2,128.23,4500.0,127.0869,127.1364,126.9186,126.9483,4500.0
2014-12-30 15:10:00,128.3,128.48,128.23,128.31,4500.0,127.0176,127.1958,126.9483,127.0275,4500.0
2014-12-30 15:15:00,128.38,128.38,128.23,128.24,2200.0,127.0968,127.0968,126.9483,126.9582,2200.0
2014-12-30 15:20:00,128.27,128.45,128.21,128.27,2800.0,126.9879,127.1661,126.9285,126.9879,2800.0
2014-12-30 15:25:00,128.38,128.38,128.12,128.15,5700.0,127.0968,127.0968,126.8394,126.8691,5700.0
2014-12-30 15:30:00,128.2,128.3,128.04,128.14,3300.0,126.9186,127.0176,126.7602,126.8592,3300.0
2014-12-30 15:35:00,128.28,128.34,128.03,128.07,8200.0,126.9978,127.0572,126.7503,126.7899,8200.0
2014-12-30 15:40:00,128.15,128.15,127.83,127.84,1300.0,126.8691,126.8691,126.5523,126.5622,1300.0
2014-12-30 15:45:00,127.87,127.94,127.83,127.93,2500.0,126.5919,126.6612,126.5523,126.6513,2500.0
2014-12-30 15:50:00,127.98,127.99,127.86,127.86,4100.0,126.7008,126.7107,126.582,126.582,4100.0
2014-12-30 15:55:00,127.9,127.96,127.64,127.7,11000.0,126.6216,126.681,126.3642,126.4236,11000.0
2014-12-31 09:30:00,127.74,127.74,127.74,127.74,800.0,126.4632,126.4632,126.4632,126.4632,800.0
2014-12-31 09:35:00,128.17,128.77,128.16,128.77,1400.0,126.8889,127.4829,126.879,127.4829,1400.0
2014-12-31 09:40:00,127.85,128.39,127.85,128.39,200.0,126.5721,127.1067,126.5721,127.1067,200.0
2014-12-31 09:45:00,128.25,128.26,128.25,128.25,200.0,126.9681,126.978,126.9681,126.9681,200.0
2014-12-31 09:50:00,127.79,127.83,127.7,127.7,900.0,126.5127,126.5523,126.4236,126.4236,900.0
2014-12-31 09:55:00,127.15,127.15,127.12,127.12,300.0,125.8791,125.8791,125.8494,125.8494,300.0
2014-12-31 10:00:00,127.4,127.4,127.12,127.28,1600.0,126.1266,126.1266,125.8494,126.0078,1600.0
2014-12-31 10:05:00,127.3,127.3,127.22,127.22,800.0,126.0276,126.0276,125.9484,125.9484,800.0
2014-12-31 10:10:00,127.26,127.7,127.25,127.7,4600.0,125.988,126.4236,125.9781,126.4236,4600.0
2014-12-31 10:15:00,127.71,127.84,127.71,127.78,800.0,126.4335,126.5622,126.4335,126.5028,800.0
2014-12-31 10:20:00,127.89,127.9,127.64,127.9,1700.0,126.6117,126.6216,126.3642,126.6216,1700.0
2014-12-31 10:25:00,127.87,127.87,127.87,127.87,300.0,126.5919,126.5919,126.5919,126.5919,300.0
2014-12-31 10:30:00,127.84,128.01,127.84,128.0,800.0,126.5622,126.7305,126.5622,126.7206,800.0
2014-12-31 10:35:00,128.01,128.06,127.85,127.88,1400.0,126.7305,126.78,126.5721,126.6018,1400.0
2014-12-31 10:40:00,127.92,127.94,127.86,127.86,300.0,126.6414,126.6612,126.582,126.582,300.0
2014-12-31 10:45:00,128.0,128.1,127.89,127.89,6300.0,126.7206,126.8196,126.6117,126.6117,6300.0
2014-12-31 10:50:00,128.06,128.08,127.93,127.93,3400.0,126.78,126.7998,126.6513,126.6513,3400.0
2014-12-31 10:55:00,128.0,128.0,127.92,127.92,200.0,126.7206,126.7206,126.6414,126.6414,200.0
2014-12-31 11:00:00,127.89,127.9,127.84,127.84,500.0,126.6117,126.6216,126.5622,126.5622,500.0
2014-12-31 11:05:00,127.87,127.99,127.87,127.99,300.0,126.5919,126.7107,126.5919,126.7107,300.0
2014-12-31 11:10:00,127.83,127.83,127.73,127.75,1500.0,126.5523,126.5523,126.4533,126.4731,1500.0
2014-12-31 11:15:00,127.71,127.84,127.71,127.84,3000.0,126.4335,126.5622,126.4335,126.5622,3000.0
2014-12-31 11:20:00,127.85,127.85,127.8,127.8,400.0,126.5721,126.5721,126.5226,126.5226,400.0
2014-12-31 11:25:00,127.77,127.78,127.73,127.78,600.0,126.4929,126.5028,126.4533,126.5028,600.0
2014-12-31 11:30:00,127.64,127.64,127.63,127.63,200.0,126.3642,126.3642,126.3543,126.3543,200.0
2014-12-31 11:35:00,127.66,127.66,127.34,127.34,600.0,126.384,126.384,126.0672,126.0672,600.0
2014-12-31 11:40:00,127.37,127.48,127.34,127.34,600.0,126.0969,126.2058,126.0672,126.0672,600.0
2014-12-31 11:45:00,127.34,127.48,127.34,127.48,700.0,126.0672,126.2058,126.0672,126.2058,700.0
2014-12-31 11:50:00,127.48,127.64,127.34,127.41,1700.0,126.2058,126.3642,126.0672,126.1365,1700.0
2014-12-31 11:55:00,127.39,127.39,127.27,127.27,600.0,126.1167,126.1167,125.9979,125.9979,600.0
2014-12-31 12:00:00,127.33,127.33,127.17,127.24,3100.0,126.0573,126.0573,125.8989,125.9682,3100.0
2014-12-31 12:05:00,127.19,127.41,127.09,127.41,1300.0,125.9187,126.1365,125.8197,126.1365,1300.0
2014-12-31 12:10:00,127.5,127.5,127.43,127.43,300.0,126.2256,126.2256,126.1563,126.1563,300.0
2014-12-31 12:15:00,127.49,127.49,127.35,127.35,300.0,126.2157,126.2157,126.0771,126.0771,300.0
2014-12-31 12:20:00,127.36,127.36,127.27,127.36,1100.0,126.087,126.087,125.9979,126.087,1100.0
2014-12-31 12:25:00,127.37,127.56,127.23,127.56,1300.0,126.0969,126.285,125.9583,126.285,1300.0
2014-12-31 12:30:00,127.52,127.52,127.52,127.52,100.0,126.2454,126.2454,126.2454,126.2454,100.0
2014-12-31 12:35:00,127.51,127.51,127.41,127.41,1000.0,126.2355,126.2355,126.1365,126.1365,1000.0
2014-12-31 12:40:00,127.51,127.51,127.51,127.51,100.0,126.2355,126.2355,126.2355,126.2355,100.0
2014-12-31 12:45:00,127.51,127.51,127.51,127.51,0.0,126.2355,126.2355,126.2355,126.2355,0.0
2014-12-31 12:50:00,127.51,127.87,127.46,127.69,1600.0,126.2355,126.5919,126.186,126.4137,1600.0
2014-12-31 12:55:00,127.71,127.87,127.71,127.8,300.0,126.4335,126.5919,126.4335,126.5226,300.0
2014-12-31 13:00:00,127.8,127.88,127.73,127.73,1100.0,126.5226,126.6018,126.4533,126.4533,1100.0
2014-12-31 13:05:00,128.0,128.0,127.86,127.87,400.0,126.7206,126.7206,126.582,126.5919,400.0
2014-12-31 13:10:00,127.81,127.81,127.7,127.7,1400.0,126.5325,126.5325,126.4236,126.4236,1400.0
2014-12-31 13:15:00,127.77,127.88,127.77,127.88,800.0,126.4929,126.6018,126.4929,126.6018,800.0
2014-12-31 13:20:00,127.91,127.91,127.8,127.8,600.0,126.6315,126.6315,126.5226,126.5226,600.0
2014-12-31 13:25:00,127.81,127.97,127.8,127.97,600.0,126.5325,126.6909,126.5226,126.6909,600.0
2014-12-31 13:30:00,127.93,127.94,127.93,127.93,100.0,126.6513,126.6612,126.6513,126.6513,100.0
2014-12-31 13:35:00,127.95,128.25,127.95,128.23,2100.0,126.6711,126.9681,126.6711,126.9483,2100.0
2014-12-31 13:40:00,128.22,128.22,128.0,128.0,1300.0,126.9384,126.9384,126.7206,126.7206,1300.0
2014-12-31 13:45:00,127.9,127.91,127.85,127.91,600.0,126.6216,126.6315,126.5721,126.6315,600.0
2014-12-31 13:50:00,127.76,127.76,127.76,127.76,100.0,126.483,126.483,126.483,126.483,100.0
2014-12-31 13:55:00,127.6,127.6,127.32,127.33,1200.0,126.3246,126.3246,126.0474,126.0573,1200.0
2014-12-31 14:00:00,127.35,127.35,127.28,127.28,300.0,126.0771,126.0771,126.0078,126.0078,300.0
2014-12-31 14:05:00,127.28,127.28,127.24,127.25,500.0,126.0078,126.0078,125.9682,125.9781,500.0
2014-12-31 14:10:00,127.36,127.46,127.36,127.41,800.0,126.087,126.186,126.087,126.1365,800.0
2014-12-31 14:15:00,127.35,127.35,127.23,127.23,900.0,126.0771,126.0771,125.9583,125.9583,900.0
2014-12-31 14:20:00,127.23,127.23,127.1,127.1,300.0,125.9583,125.9583,125.8296,125.8296,300.0
2014-12-31 14:25:00,127.31,127.32,127.27,127.32,900.0,126.0375,126.0474,125.9979,126.0474,900.0
2014-12-31 14:30:00,127.27,127.27,127.27,127.27,100.0,125.9979,125.9979,125.9979,125.9979,100.0
2014-12-31 14:35:00,127.27,127.27,127.11,127.11,400.0,125.9979,125.9979,125.8395,125.8395,400.0
2014-12-31 14:40:00,127.07,127.07,127.03,127.03,200.0,125.7999,125.7999,125.7603,125.7603,200.0
2014-12-31 14:45:00,127.08,127.08,127.07,127.08,100.0,125.8098,125.8098,125.7999,125.8098,100.0
2014-12-31 14:50:00,127.14,127.19,127.08,127.19,500.0,125.8692,125.9187,125.8098,125.9187,500.0
2014-12-31 14:55:00,127.05,127.05,127.0,127.04,300.0,125.7801,125.7801,125.7306,125.7702,300.0
2014-12-31 15:00:00,126.99,127.02,126.89,127.02,3000.0,125.7207,125.7504,125.6217,125.7504,3000.0
2014-12-31 15:05:00,126.97,127.22,126.97,127.09,6100.0,125.7009,125.9484,125.7009,125.8197,6100.0
2014-12-31 15:10:00,127.26,127.3,127.25,127.3,600.0,125.988,126.0276,125.9781,126.0276,600.0
2014-12-31 15:15:00,127.54,127.54,127.54,127.54,300.0,126.2652,126.2652,126.2652,126.2652,300.0
2014-12-31 15:20:00,127.57,127.57,127.56,127.57,100.0,126.2949,126.2949,126.285,126.2949,100.0
2014-12-31 15:25:00,127.59,127.59,127.48,127.55,900.0,126.3147,126.3147,126.2058,126.2751,900.0
2014-12-31 15:30:00,127.52,127.75,127.51,127.57,4000.0,126.2454,126.4731,126.2355,126.2949,4000.0
2014-12-31 15:35:00,127.64,127.68,127.57,127.58,1800.0,126.3642,126.4038,126.2949,126.3048,1800.0
2014-12-31 15:40:00,127.6,127.63,127.53,127.63,6800.0,126.3246,126.3543,126.2553,126.3543,6800.0
2014-12-31 15:45:00,127.64,127.71,127.59,127.71,12400.0,126.3642,126.4335,126.3147,126.4335,12400.0
2014-12-31 15:50:00,127.68,127.72,127.43,127.68,27500.0,126.4038,126.4434,126.1563,126.4038,27500.0
2014-12-31 15:55:00,127.67,127.83,127.56,127.61,12700.0,126.3939,126.5523,126.285,126.3345,12700.0
2015-01-02 09:30:00,127.9,128.31,127.9,128.31,1400.0,126.6216,127.0275,126.6216,127.0275,1400.0
2015-01-02 09:35:00,127.93,127.93,127.93,127.93,100.0,126.6513,126.6513,126.6513,126.6513,100.0
2015-01-02 09:40:00,128.05,128.23,127.68,127.85,7100.0,126.7701,126.9483,126.4038,126.5721,7100.0
2015-01-02 09:45:00,128.09,128.09,127.63,127.74,6000.0,126.8097,126.8097,126.3543,126.4632,6000.0
2015-01-02 09:50:00,127.89,127.9,127.67,127.88,2700.0,126.6117,126.6216,126.3939,126.6018,2700.0
2015-01-02 09:55:00,127.69,127.69,127.06,127.12,3500.0,126.4137,126.4137,125.79,125.8494,3500.0
2015-01-02 10:00:00,127.29,127.29,127.02,127.06,2300.0,126.0177,126.0177,125.7504,125.79,2300.0
2015-01-02 10:05:00,127.04,127.04,126.31,126.31,4900.0,125.7702,125.7702,125.0475,125.0475,4900.0
2015-01-02 10:10:00,126.11,126.5,125.96,126.5,3600.0,124.8495,125.2356,124.701,125.2356,3600.0
2015-01-02 10:15:00,126.49,126.64,126.47,126.54,1100.0,125.2257,125.3742,125.2059,125.2752,1100.0
2015-01-02 10:20:00,126.71,126.71,126.7,126.71,100.0,125.4435,125.4435,125.4336,125.4435,100.0
2015-01-02 10:25:00,126.71,127.13,126.65,126.82,2600.0,125.4435,125.8593,125.3841,125.5524,2600.0
2015-01-02 10:30:00,126.94,126.94,126.65,126.69,800.0,125.6712,125.6712,125.3841,125.4237,800.0
2015-01-02 10:35:00,126.68,126.68,126.25,126.31,3400.0,125.4138,125.4138,124.9881,125.0475,3400.0
2015-01-02 10:40:00,126.26,126.32,125.53,125.53,3900.0,124.998,125.0574,124.2753,124.2753,3900.0
2015-01-02 10:45:00,125.61,126.02,125.61,126.02,1100.0,124.3545,124.7604,124.3545,124.7604,1100.0
2015-01-02 10:50:00,125.77,125.82,125.71,125.75,4600.0,124.5129,124.5624,124.4535,124.4931,4600.0
2015-01-02 10:55:00,125.74,125.76,125.09,125.09,9000.0,124.4832,124.503,123.8397,123.8397,9000.0
2015-01-02 11:00:00,125.18,125.48,125.07,125.3,7200.0,123.9288,124.2258,123.8199,124.0476,7200.0
2015-01-02 11:05:00,125.3,125.49,125.19,125.24,3700.0,124.0476,124.2357,123.9387,123.9882,3700.0
2015-01-02 11:10:00,125.21,125.21,125.0,125.1,700.0,123.9585,123.9585,123.7506,123.8496,700.0
2015-01-02 11:15:00,125.07,125.48,125.07,125.48,500.0,123.8199,124.2258,123.8199,124.2258,500.0
2015-01-02 11:20:00,125.5,125.5,125.25,125.26,600.0,124.2456,124.2456,123.9981,124.008,600.0
2015-01-02 11:25:00,125.42,125.44,125.34,125.37,1500.0,124.1664,124.1862,124.0872,124.1169,1500.0
2015-01-02 11:30:00,125.35,125.47,125.34,125.41,600.0,124.0971,124.2159,124.0872,124.1565,600.0
2015-01-02 11:35:00,125.49,125.49,125.35,125.35,1600.0,124.2357,124.2357,124.0971,124.0971,1600.0
2015-01-02 11:40:00,125.41,125.41,125.34,125.37,400.0,124.1565,124.1565,124.0872,124.1169,400.0
2015-01-02 11:45:00,125.36,125.88,125.36,125.58,2000.0,124.107,124.6218,124.107,124.3248,2000.0
2015-01-02 11:50:00,125.59,125.59,125.46,125.48,1900.0,124.3347,124.3347,124.206,124.2258,1900.0
2015-01-02 11:55:00,125.7,125.81,125.57,125.81,4000.0,124.4436,124.5525,124.3149,124.5525,4000.0
2015-01-02 12:00:00,125.73,125.99,125.72,125.9,4600.0,124.4733,124.7307,124.4634,124.6416,4600.0
2015-01-02 12:05:00,125.86,126.21,125.78,126.0,4400.0,124.602,124.9485,124.5228,124.7406,4400.0
2015-01-02 12:10:00,126.13,126.28,126.0,126.16,2700.0,124.8693,125.0178,124.7406,124.899,2700.0
2015-01-02 12:15:00,125.99,125.99,125.82,125.83,500.0,124.7307,124.7307,124.5624,124.5723,500.0
2015-01-02 12:20:00,125.72,125.87,125.64,125.64,1900.0,124.4634,124.6119,124.3842,124.3842,1900.0
2015-01-02 12:25:00,125.64,125.64,125.61,125.61,400.0,124.3842,124.3842,124.3545,124.3545,400.0
2015-01-02 12:30:00,125.49,125.49,125.44,125.44,300.0,124.2357,124.2357,124.1862,124.1862,300.0
2015-01-02 12:35:00,125.42,125.59,125.34,125.58,2100.0,124.1664,124.3347,124.0872,124.3248,2100.0
2015-01-02 12:40:00,125.58,125.58,125.58,125.58,0.0,124.3248,124.3248,124.3248,124.3248,0.0
2015-01-02 12:45:00,125.61,125.61,125.43,125.43,1800.0,124.3545,124.3545,124.1763,124.1763,1800.0
2015-01-02 12:50:00,125.4,125.4,125.34,125.34,600.0,124.1466,124.1466,124.0872,124.0872,600.0
2015-01-02 12:55:00,125.29,125.45,125.29,125.45,900.0,124.0377,124.1961,124.0377,124.1961,900.0
2015-01-02 13:00:00,125.37,125.38,125.37,125.37,100.0,124.1169,124.1268,124.1169,124.1169,100.0
2015-01-02 13:05:00,125.3,125.32,125.3,125.3,500.0,124.0476,124.0674,124.0476,124.0476,500.0
2015-01-02 13:10:00,125.3,125.33,125.04,125.04,2500.0,124.0476,124.0773,123.7902,123.7902,2500.0
2015-01-02 13:15:00,125.1,125.11,125.1,125.11,200.0,123.8496,123.8595,123.8496,123.8595,200.0
2015-01-02 13:20:00,125.22,125.27,125.22,125.22,600.0,123.9684,124.0179,123.9684,123.9684,600.0
2015-01-02 13:25:00,125.29,125.32,125.05,125.26,1100.0,124.0377,124.0674,123.8001,124.008,1100.0
2015-01-02 13:30:00,125.19,125.19,124.99,125.06,1200.0,123.9387,123.9387,123.7407,123.81,1200.0
2015-01-02 13:35:00,125.05,125.06,125.05,125.06,700.0,123.8001,123.81,123.8001,123.81,700.0
2015-01-02 13:40:00,125.01,125.01,124.83,124.83,1100.0,123.7605,123.7605,123.5823,123.5823,1100.0
2015-01-02 13:45:00,124.78,124.9,124.56,124.56,2600.0,123.5328,123.6516,123.315,123.315,2600.0
2015-01-02 13:50:00,124.72,125.11,124.72,125.11,3500.0,123.4734,123.8595,123.4734,123.8595,3500.0
2015-01-02 13:55:00,125.13,125.53,125.11,125.11,4000.0,123.8793,124.2753,123.8595,123.8595,4000.0
2015-01-02 14:00:00,125.21,125.55,125.21,125.54,1600.0,123.9585,124.2951,123.9585,124.2852,1600.0
2015-01-02 14:05:00,125.63,125.84,125.29,125.72,2400.0,124.3743,124.5822,124.0377,124.4634,2400.0
2015-01-02 14:10:00,125.71,125.93,125.52,125.93,4700.0,124.4535,124.6713,124.2654,124.6713,4700.0
2015-01-02 14:15:00,125.78,125.88,125.66,125.75,3900.0,124.5228,124.6218,124.404,124.4931,3900.0
2015-01-02 14:20:00,125.66,125.82,125.66,125.82,300.0,124.404,124.5624,124.404,124.5624,300.0
2015-01-02 14:25:00,125.8,126.04,125.8,126.02,500.0,124.5426,124.7802,124.5426,124.7604,500.0
2015-01-02 14:30:00,125.87,126.01,125.87,126.01,2300.0,124.6119,124.7505,124.6119,124.7505,2300.0
2015-01-02 14:35:00,126.08,126.29,126.08,126.11,4200.0,124.8198,125.0277,124.8198,124.8495,4200.0
2015-01-02 14:40:00,126.28,126.83,126.28,126.41,1600.0,125.0178,125.5623,125.0178,125.1465,1600.0
2015-01-02 14:45:00,126.36,126.46,126.36,126.46,600.0,125.097,125.196,125.097,125.196,600.0
2015-01-02 14:50:00,126.48,126.48,126.38,126.38,300.0,125.2158,125.2158,125.1168,125.1168,300.0
2015-01-02 14:55:00,126.4,126.42,126.33,126.33,700.0,125.1366,125.1564,125.0673,125.0673,700.0
2015-01-02 15:00:00,126.22,126.34,126.15,126.18,1100.0,124.9584,125.0772,124.8891,124.9188,1100.0
2015-01-02 15:05:00,126.21,126.25,126.08,126.14,1000.0,124.9485,124.9881,124.8198,124.8792,1000.0
2015-01-02 15:10:00,126.01,126.03,125.86,125.95,1000.0,124.7505,124.7703,124.602,124.6911,1000.0
2015-01-02 15:15:00,125.83,126.0,125.82,125.99,1000.0,124.5723,124.7406,124.5624,124.7307,1000.0
2015-01-02 15:20:00,125.97,126.02,125.94,125.94,1400.0,124.7109,124.7604,124.6812,124.6812,1400.0
2015-01-02 15:25:00,125.94,126.05,125.93,126.01,1300.0,124.6812,124.7901,124.6713,124.7505,1300.0
2015-01-02 15:30:00,126.0,126.18,125.93,126.14,1900.0,124.7406,124.9188,124.6713,124.8792,1900.0
2015-01-02 15:35:00,126.12,126.12,125.88,126.07,2500.0,124.8594,124.8594,124.6218,124.8099,2500.0
2015-01-02 15:40:00,126.05,126.12,125.9,125.97,2000.0,124.7901,124.8594,124.6416,124.7109,2000.0
2015-01-02 15:45:00,125.99,126.23,125.93,126.13,3800.0,124.7307,124.9683,124.6713,124.8693,3800.0
2015-01-02 15:50:00,126.21,126.51,126.16,126.18,5700.0,124.9485,125.2455,124.899,124.9188,5700.0
2015-01-02 15:55:00,126.22,126.22,125.69,125.73,6500.0,124.9584,124.9584,124.4337,124.4733,6500.0
2015-01-05 09:30:00,124.86,125.81,124.55,125.45,3300.0,123.612,124.5525,123.3051,124.1961,3300.0
2015-01-05 09:35:00,125.1,125.11,124.24,124.84,7600.0,123.8496,123.8595,122.9982,123.5922,7600.0
2015-01-05 09:40:00,125.38,125.38,125.37,125.38,100.0,124.1268,124.1268,124.1169,124.1268,100.0
2015-01-05 09:45:00,125.43,125.46,125.25,125.25,1400.0,124.1763,124.206,123.9981,123.9981,1400.0
2015-01-05 09:50:00,125.36,125.36,125.35,125.35,400.0,124.107,124.107,124.0971,124.0971,400.0
2015-01-05 09:55:00,125.04,125.04,124.66,125.0,5800.0,123.7902,123.7902,123.414,123.7506,5800.0
2015-01-05 10:00:00,125.0,125.11,124.79,124.83,3700.0,123.7506,123.8595,123.5427,123.5823,3700.0
2015-01-05 10:05:00,124.79,125.32,124.79,125.32,2600.0,123.5427,124.0674,123.5427,124.0674,2600.0
2015-01-05 10:10:00,125.16,125.22,124.68,124.71,3900.0,123.909,123.9684,123.4338,123.4635,3900.0
2015-01-05 10:15:00,124.82,124.9,124.8,124.8,400.0,123.5724,123.6516,123.5526,123.5526,400.0
2015-01-05 10:20:00,124.69,124.83,124.69,124.79,400.0,123.4437,123.5823,123.4437,123.5427,400.0
2015-01-05 10:25:00,124.91,125.33,124.91,125.33,1100.0,123.6615,124.0773,123.6615,124.0773,1100.0
2015-01-05 10:30:00,125.22,125.25,124.86,124.86,1100.0,123.9684,123.9981,123.612,123.612,1100.0
2015-01-05 10:35:00,124.72,124.72,122.76,124.27,23900.0,123.4734,123.4734,121.533,123.0279,23900.0
2015-01-05 10:40:00,124.5,124.51,124.25,124.51,500.0,123.2556,123.2655,123.0081,123.2655,500.0
2015-01-05 10:45:00,124.21,124.48,123.62,124.14,31400.0,122.9685,123.2358,122.3844,122.8992,31400.0
2015-01-05 10:50:00,124.26,124.44,124.26,124.44,200.0,123.018,123.1962,123.018,123.1962,200.0
2015-01-05 10:55:00,124.45,124.64,124.45,124.64,700.0,123.2061,123.3942,123.2061,123.3942,700.0
2015-01-05 11:00:00,124.22,124.3,124.07,124.23,900.0,122.9784,123.0576,122.8299,122.9883,900.0
2015-01-05 11:05:00,124.52,124.55,124.17,124.24,1100.0,123.2754,123.3051,122.9289,122.9982,1100.0
2015-01-05 11:10:00,124.18,124.18,124.07,124.08,1100.0,122.9388,122.9388,122.8299,122.8398,1100.0
2015-01-05 11:15:00,124.08,124.12,123.72,124.05,3200.0,122.8398,122.8794,122.4834,122.8101,3200.0
2015-01-05 11:20:00,124.05,124.15,124.04,124.05,3000.0,122.8101,122.9091,122.8002,122.8101,3000.0
2015-01-05 11:25:00,124.64,124.74,124.07,124.07,3600.0,123.3942,123.4932,122.8299,122.8299,3600.0
2015-01-05 11:30:00,124.17,124.44,123.97,124.09,4500.0,122.9289,123.1962,122.7309,122.8497,4500.0
2015-01-05 11:35:00,124.21,124.58,123.92,124.01,11600.0,122.9685,123.3348,122.6814,122.7705,11600.0
2015-01-05 11:40:00,124.06,124.18,123.73,124.12,7100.0,122.82,122.9388,122.4933,122.8794,7100.0
2015-01-05 11:45:00,124.27,124.57,124.27,124.33,1500.0,123.0279,123.3249,123.0279,123.0873,1500.0
2015-01-05 11:50:00,124.28,124.35,124.27,124.35,200.0,123.0378,123.1071,123.0279,123.1071,200.0
2015-01-05 11:55:00,124.17,124.38,124.08,124.22,4800.0,122.9289,123.1368,122.8398,122.9784,4800.0
2015-01-05 12:00:00,124.28,124.31,124.12,124.29,2400.0,123.0378,123.0675,122.8794,123.0477,2400.0
2015-01-05 12:05:00,124.29,124.56,124.28,124.39,1300.0,123.0477,123.315,123.0378,123.1467,1300.0
2015-01-05 12:10:00,124.41,124.52,124.16,124.52,1900.0,123.1665,123.2754,122.919,123.2754,1900.0
2015-01-05 12:15:00,124.4,124.49,124.13,124.49,2300.0,123.1566,123.2457,122.8893,123.2457,2300.0
2015-01-05 12:20:00,124.59,124.75,124.41,124.65,600.0,123.3447,123.5031,123.1665,123.4041,600.0
2015-01-05 12:25:00,124.5,124.5,124.3,124.3,500.0,123.2556,123.2556,123.0576,123.0576,500.0
2015-01-05 12:30:00,124.14,124.39,124.09,124.29,4000.0,122.8992,123.1467,122.8497,123.0477,4000.0
2015-01-05 12:35:00,124.28,124.28,124.28,124.28,100.0,123.0378,123.0378,123.0378,123.0378,100.0
2015-01-05 12:40:00,124.84,124.84,124.53,124.56,1400.0,123.5922,123.5922,123.2853,123.315,1400.0
2015-01-05 12:45:00,124.71,124.71,124.61,124.61,300.0,123.4635,123.4635,123.3645,123.3645,300.0
2015-01-05 12:50:00,124.52,124.52,124.4,124.44,400.0,123.2754,123.2754,123.1566,123.1962,400.0
2015-01-05 12:55:00,124.3,124.35,124.17,124.25,2900.0,123.0576,123.1071,122.9289,123.0081,2900.0
2015-01-05 13:00:00,124.22,124.52,124.15,124.32,1400.0,122.9784,123.2754,122.9091,123.0774,1400.0
2015-01-05 13:05:00,124.3,124.77,124.0,124.77,1100.0,123.0576,123.5229,122.7606,123.5229,1100.0
2015-01-05 13:10:00,124.52,124.52,124.2,124.22,2100.0,123.2754,123.2754,122.9586,122.9784,2100.0
2015-01-05 13:15:00,124.26,124.26,124.0,124.19,1700.0,123.018,123.018,122.7606,122.9487,1700.0
2015-01-05 13:20:00,124.2,124.24,124.01,124.05,4500.0,122.9586,122.9982,122.7705,122.8101,4500.0
2015-01-05 13:25:00,124.0,124.08,123.93,123.93,1800.0,122.7606,122.8398,122.6913,122.6913,1800.0
2015-01-05 13:30:00,123.85,124.14,123.83,124.03,1100.0,122.6121,122.8992,122.5923,122.7903,1100.0
2015-01-05 13:35:00,124.07,124.25,123.92,123.92,3100.0,122.8299,123.0081,122.6814,122.6814,3100.0
2015-01-05 13:40:00,124.07,124.19,123.25,123.25,10600.0,122.8299,122.9487,122.0181,122.0181,10600.0
2015-01-05 13:45:00,123.3,123.3,123.3,123.3,100.0,122.0676,122.0676,122.0676,122.0676,100.0
2015-01-05 13:50:00,123.64,123.64,123.49,123.49,200.0,122.4042,122.4042,122.2557,122.2557,200.0
2015-01-05 13:55:00,123.64,123.64,123.29,123.29,900.0,122.4042,122.4042,122.0577,122.0577,900.0
2015-01-05 14:00:00,123.61,123.61,123.46,123.46,400.0,122.3745,122.3745,122.226,122.226,400.0
2015-01-05 14:05:00,123.6,123.76,123.56,123.76,900.0,122.3646,122.523,122.325,122.523,900.0
2015-01-05 14:10:00,123.63,123.63,123.47,123.47,800.0,122.3943,122.3943,122.2359,122.2359,800.0
2015-01-05 14:15:00,123.47,123.47,123.45,123.45,500.0,122.2359,122.2359,122.2161,122.2161,500.0
2015-01-05 14:20:00,123.55,123.55,123.55,123.55,100.0,122.3151,122.3151,122.3151,122.3151,100.0
2015-01-05 14:25:00,123.71,123.77,123.59,123.6,500.0,122.4735,122.5329,122.3547,122.3646,500.0
2015-01-05 14:30:00,123.57,123.65,123.04,123.41,5700.0,122.3349,122.4141,121.8102,122.1765,5700.0
2015-01-05 14:35:00,123.58,123.78,123.48,123.78,400.0,122.3448,122.5428,122.2458,122.5428,400.0
2015-01-05 14:40:00,123.71,123.95,123.49,123.54,2500.0,122.4735,122.7111,122.2557,122.3052,2500.0
2015-01-05 14:45:00,123.6,123.89,123.56,123.89,3200.0,122.3646,122.6517,122.325,122.6517,3200.0
2015-01-05 14:50:00,123.81,123.9,123.8,123.82,2400.0,122.5725,122.6616,122.5626,122.5824,2400.0
2015-01-05 14:55:00,124.0,124.03,123.89,123.96,1100.0,122.7606,122.7903,122.6517,122.721,1100.0
2015-01-05 15:00:00,123.93,123.96,123.86,123.9,1000.0,122.6913,122.721,122.622,122.6616,1000.0
2015-01-05 15:05:00,123.9,123.99,123.84,123.99,2300.0,122.6616,122.7507,122.6022,122.7507,2300.0
2015-01-05 15:10:00,123.99,124.12,123.99,124.09,1100.0,122.7507,122.8794,122.7507,122.8497,1100.0
2015-01-05 15:15:00,124.12,124.16,124.04,124.16,1000.0,122.8794,122.919,122.8002,122.919,1000.0
2015-01-05 15:20:00,124.31,124.56,124.31,124.45,1000.0,123.0675,123.315,123.0675,123.2061,1000.0
2015-01-05 15:25:00,124.53,124.53,124.13,124.41,1400.0,123.2853,123.2853,122.8893,123.1665,1400.0
2015-01-05 15:30:00,124.37,124.41,124.2,124.2,2400.0,123.1269,123.1665,122.9586,122.9586,2400.0
2015-01-05 15:35:00,124.31,124.36,124.27,124.3,1600.0,123.0675,123.117,123.0279,123.0576,1600.0
2015-01-05 15:40:00,124.3,124.34,124.21,124.26,1000.0,123.0576,123.0972,122.9685,123.018,1000.0
2015-01-05 15:45:00,124.32,124.4,124.26,124.4,3700.0,123.0774,123.1566,123.018,123.1566,3700.0
2015-01-05 15:50:00,124.39,124.53,124.35,124.52,14400.0,123.1467,123.2853,123.1071,123.2754,14400.0
2015-01-05 15:55:00,124.51,124.53,124.21,124.21,21300.0,123.2655,123.2853,122.9685,122.9685,21300.0
2015-01-06 09:30:00,124.93,126.34,124.93,126.34,1500.0,123.6813,125.0772,123.6813,125.0772,1500.0
2015-01-06 09:35:00,125.62,125.62,125.16,125.32,400.0,124.3644,124.3644,123.909,124.0674,400.0
2015-01-06 09:40:00,125.32,125.32,125.32,125.32,100.0,124.0674,124.0674,124.0674,124.0674,100.0
2015-01-06 09:45:00,124.81,125.3,124.8,124.92,1400.0,123.5625,124.0476,123.5526,123.6714,1400.0
2015-01-06 09:50:00,125.34,125.34,125.06,125.06,300.0,124.0872,124.0872,123.81,123.81,300.0
2015-01-06 09:55:00,125.03,125.24,124.74,124.74,2300.0,123.7803,123.9882,123.4932,123.4932,2300.0
2015-01-06 10:00:00,124.68,124.68,124.45,124.45,800.0,123.4338,123.4338,123.2061,123.2061,800.0
2015-01-06 10:05:00,124.3,124.3,124.11,124.12,1300.0,123.0576,123.0576,122.8695,122.8794,1300.0
2015-01-06 10:10:00,124.32,124.69,124.02,124.69,1900.0,123.0774,123.4437,122.7804,123.4437,1900.0
2015-01-06 10:15:00,124.71,124.82,124.71,124.82,200.0,123.4635,123.5724,123.4635,123.5724,200.0
2015-01-06 10:20:00,124.88,124.9,124.83,124.83,3300.0,123.6318,123.6516,123.5823,123.5823,3300.0
2015-01-06 10:25:00,124.77,124.77,124.77,124.77,100.0,123.5229,123.5229,123.5229,123.5229,100.0
2015-01-06 10:30:00,124.85,124.85,124.79,124.79,500.0,123.6021,123.6021,123.5427,123.5427,500.0
2015-01-06 10:35:00,124.72,125.07,124.61,124.82,3200.0,123.4734,123.8199,123.3645,123.5724,3200.0
2015-01-06 10:40:00,124.93,125.03,124.73,124.78,3700.0,123.6813,123.7803,123.4833,123.5328,3700.0
2015-01-06 10:45:00,124.66,124.78,124.65,124.72,1000.0,123.414,123.5328,123.4041,123.4734,1000.0
2015-01-06 10:50:00,124.47,124.55,124.47,124.55,200.0,123.2259,123.3051,123.2259,123.3051,200.0
2015-01-06 10:55:00,124.41,124.41,124.27,124.27,500.0,123.1665,123.1665,123.0279,123.0279,500.0
2015-01-06 11:00:00,124.11,124.15,123.86,123.92,1500.0,122.8695,122.9091,122.622,122.6814,1500.0
2015-01-06 11:05:00,124.01,124.01,123.52,123.68,4100.0,122.7705,122.7705,122.2854,122.4438,4100.0
2015-01-06 11:10:00,123.52,123.65,123.43,123.46,1000.0,122.2854,122.4141,122.1963,122.226,1000.0
2015-01-06 11:15:00,123.34,123.34,122.63,122.82,2200.0,122.1072,122.1072,121.4043,121.5924,2200.0
2015-01-06 11:20:00,122.8,122.94,122.21,122.34,5600.0,121.5726,121.7112,120.9885,121.1172,5600.0
2015-01-06 11:25:00,122.37,123.04,122.1,122.19,8300.0,121.1469,121.8102,120.8796,120.9687,8300.0
2015-01-06 11:30:00,122.21,122.41,122.21,122.33,1000.0,120.9885,121.1865,120.9885,121.1073,1000.0
2015-01-06 11:35:00,122.52,122.52,122.52,122.52,100.0,121.2954,121.2954,121.2954,121.2954,100.0
2015-01-06 11:40:00,122.49,122.55,122.49,122.5,700.0,121.2657,121.3251,121.2657,121.2756,700.0
2015-01-06 11:45:00,122.45,122.97,122.45,122.97,1000.0,121.2261,121.7409,121.2261,121.7409,1000.0
2015-01-06 11:50:00,123.05,123.05,122.58,122.58,2300.0,121.8201,121.8201,121.3548,121.3548,2300.0
2015-01-06 11:55:00,122.49,122.69,122.49,122.52,800.0,121.2657,121.4637,121.2657,121.2954,800.0
2015-01-06 12:00:00,122.48,122.48,121.36,121.37,3400.0,121.2558,121.2558,120.147,120.1569,3400.0
2015-01-06 12:05:00,121.62,121.66,121.58,121.59,1700.0,120.4044,120.444,120.3648,120.3747,1700.0
2015-01-06 12:10:00,121.71,121.71,121.53,121.66,1300.0,120.4935,120.4935,120.3153,120.444,1300.0
2015-01-06 12:15:00,122.05,122.05,121.72,121.72,1700.0,120.8301,120.8301,120.5034,120.5034,1700.0
2015-01-06 12:20:00,121.59,121.61,121.45,121.45,1100.0,120.3747,120.3945,120.2361,120.2361,1100.0
2015-01-06 12:25:00,121.67,121.67,121.67,121.67,100.0,120.4539,120.4539,120.4539,120.4539,100.0
2015-01-06 12:30:00,121.82,121.87,121.62,121.87,900.0,120.6024,120.6519,120.4044,120.6519,900.0
2015-01-06 12:35:00,121.89,122.05,121.89,121.97,800.0,120.6717,120.8301,120.6717,120.7509,800.0
2015-01-06 12:40:00,122.24,122.52,122.24,122.28,1100.0,121.0182,121.2954,121.0182,121.0578,1100.0
2015-01-06 12:45:00,122.27,122.28,122.06,122.12,9900.0,121.0479,121.0578,120.84,120.8994,9900.0
2015-01-06 12:50:00,122.23,122.43,122.23,122.4,9100.0,121.0083,121.2063,121.0083,121.1766,9100.0
2015-01-06 12:55:00,122.42,122.76,122.38,122.58,3500.0,121.1964,121.533,121.1568,121.3548,3500.0
2015-01-06 13:00:00,122.66,122.66,122.58,122.6,600.0,121.434,121.434,121.3548,121.3746,600.0
2015-01-06 13:05:00,122.5,122.5,122.17,122.26,500.0,121.2756,121.2756,120.9489,121.038,500.0
2015-01-06 13:10:00,122.09,122.09,121.72,122.0,1000.0,120.8697,120.8697,120.5034,120.7806,1000.0
2015-01-06 13:15:00,121.85,121.91,121.53,121.55,2300.0,120.6321,120.6915,120.3153,120.3351,2300.0
2015-01-06 13:20:00,121.55,121.55,121.55,121.55,0.0,120.3351,120.3351,120.3351,120.3351,0.0
2015-01-06 13:25:00,121.38,121.74,121.38,121.69,1300.0,120.1668,120.5232,120.1668,120.4737,1300.0
2015-01-06 13:30:00,121.69,121.75,121.6,121.6,1200.0,120.4737,120.5331,120.3846,120.3846,1200.0
2015-01-06 13:35:00,121.63,121.77,121.59,121.67,1300.0,120.4143,120.5529,120.3747,120.4539,1300.0
2015-01-06 13:40:00,121.67,121.67,121.51,121.52,800.0,120.4539,120.4539,120.2955,120.3054,800.0
2015-01-06 13:45:00,121.53,121.75,121.53,121.66,600.0,120.3153,120.5331,120.3153,120.444,600.0
2015-01-06 13:50:00,121.9,121.94,121.85,121.92,700.0,120.6816,120.7212,120.6321,120.7014,700.0
2015-01-06 13:55:00,121.97,122.13,121.68,122.12,2400.0,120.7509,120.9093,120.4638,120.8994,2400.0
2015-01-06 14:00:00,122.06,122.39,122.0,122.33,1200.0,120.84,121.1667,120.7806,121.1073,1200.0
2015-01-06 14:05:00,122.26,122.37,122.06,122.17,1900.0,121.038,121.1469,120.84,120.9489,1900.0
2015-01-06 14:10:00,122.04,122.15,122.02,122.15,800.0,120.8202,120.9291,120.8004,120.9291,800.0
2015-01-06 14:15:00,121.97,121.97,121.71,121.82,2200.0,120.7509,120.7509,120.4935,120.6024,2200.0
2015-01-06 14:20:00,121.93,122.04,121.83,121.91,1500.0,120.7113,120.8202,120.6123,120.6915,1500.0
2015-01-06 14:25:00,122.09,122.27,121.97,122.27,2800.0,120.8697,121.0479,120.7509,121.0479,2800.0
2015-01-06 14:30:00,122.33,122.49,122.17,122.19,1800.0,121.1073,121.2657,120.9489,120.9687,1800.0
2015-01-06 14:35:00,122.19,122.6,122.19,122.6,900.0,120.9687,121.3746,120.9687,121.3746,900.0
2015-01-06 14:40:00,122.67,123.05,122.66,123.05,1400.0,121.4439,121.8201,121.434,121.8201,1400.0
2015-01-06 14:45:00,123.04,123.11,122.93,122.93,1400.0,121.8102,121.8795,121.7013,121.7013,1400.0
2015-01-06 14:50:00,122.9,123.23,122.72,123.23,2600.0,121.6716,121.9983,121.4934,121.9983,2600.0
2015-01-06 14:55:00,123.1,123.25,122.82,123.04,2100.0,121.8696,122.0181,121.5924,121.8102,2100.0
2015-01-06 15:00:00,122.95,123.25,122.94,123.22,2100.0,121.7211,122.0181,121.7112,121.9884,2100.0
2015-01-06 15:05:00,123.42,123.42,123.0,123.0,800.0,122.1864,122.1864,121.7706,121.7706,800.0
2015-01-06 15:10:00,123.02,123.43,122.95,123.2,2600.0,121.7904,122.1963,121.7211,121.9686,2600.0
2015-01-06 15:15:00,123.27,123.43,123.22,123.37,5100.0,122.0379,122.1963,121.9884,122.1369,5100.0
2015-01-06 15:20:00,123.44,123.46,122.99,123.11,10000.0,122.2062,122.226,121.7607,121.8795,10000.0
2015-01-06 15:25:00,123.06,123.5,123.06,123.25,1700.0,121.83,122.2656,121.83,122.0181,1700.0
2015-01-06 15:30:00,123.14,123.14,122.88,122.91,3100.0,121.9092,121.9092,121.6518,121.6815,3100.0
2015-01-06 15:35:00,122.97,122.97,122.58,122.66,2400.0,121.7409,121.7409,121.3548,121.434,2400.0
2015-01-06 15:40:00,122.66,122.85,122.46,122.84,4500.0,121.434,121.6221,121.236,121.6122,4500.0
2015-01-06 15:45:00,122.86,122.86,122.37,122.43,10000.0,121.632,121.632,121.1469,121.2063,10000.0
2015-01-06 15:50:00,122.39,122.62,122.33,122.37,7900.0,121.1667,121.3944,121.1073,121.1469,7900.0
2015-01-06 15:55:00,122.36,122.36,122.0,122.06,16100.0,121.137,121.137,120.7806,120.84,16100.0
2015-01-07 09:30:00,123.31,123.79,123.31,123.37,2100.0,122.0775,122.5527,122.0775,122.1369,2100.0
2015-01-07 09:35:00,123.37,123.37,123.01,123.04,600.0,122.1369,122.1369,121.7805,121.8102,600.0
2015-01-07 09:40:00,123.02,123.02,122.5,122.64,1300.0,121.7904,121.7904,121.2756,121.4142,1300.0
2015-01-07 09:45:00,122.93,122.97,122.73,122.73,1400.0,121.7013,121.7409,121.5033,121.5033,1400.0
2015-01-07 09:50:00,123.15,123.31,122.69,123.31,2700.0,121.9191,122.0775,121.4637,122.0775,2700.0
2015-01-07 09:55:00,123.1,123.5,123.09,123.5,4200.0,121.8696,122.2656,121.8597,122.2656,4200.0
2015-01-07 10:00:00,123.62,124.29,123.62,124.0,5200.0,122.3844,123.0477,122.3844,122.7606,5200.0
2015-01-07 10:05:00,124.29,124.29,123.65,123.76,6100.0,123.0477,123.0477,122.4141,122.523,6100.0
2015-01-07 10:10:00,123.74,123.98,123.29,123.32,7300.0,122.5032,122.7408,122.0577,122.0874,7300.0
2015-01-07 10:15:00,123.41,123.71,123.01,123.45,14000.0,122.1765,122.4735,121.7805,122.2161,14000.0
2015-01-07 10:20:00,123.44,123.44,122.96,122.96,2500.0,122.2062,122.2062,121.731,121.731,2500.0
2015-01-07 10:25:00,122.82,122.84,122.74,122.84,600.0,121.5924,121.6122,121.5132,121.6122,600.0
2015-01-07 10:30:00,122.8,122.91,122.61,122.77,900.0,121.5726,121.6815,121.3845,121.5429,900.0
2015-01-07 10:35:00,122.9,122.9,122.66,122.66,6700.0,121.6716,121.6716,121.434,121.434,6700.0
2015-01-07 10:40:00,122.37,122.41,122.13,122.41,1300.0,121.1469,121.1865,120.9093,121.1865,1300.0
2015-01-07 10:45:00,122.38,122.74,122.38,122.69,1200.0,121.1568,121.5132,121.1568,121.4637,1200.0
2015-01-07 10:50:00,122.73,122.73,122.35,122.36,600.0,121.5033,121.5033,121.1271,121.137,600.0
2015-01-07 10:55:00,122.6,122.63,122.47,122.47,500.0,121.3746,121.4043,121.2459,121.2459,500.0
2015-01-07 11:00:00,122.29,122.32,122.14,122.14,1900.0,121.0677,121.0974,120.9192,120.9192,1900.0
2015-01-07 11:05:00,122.17,122.17,121.67,121.67,1200.0,120.9489,120.9489,120.4539,120.4539,1200.0
2015-01-07 11:10:00,121.78,121.8,121.45,121.46,2500.0,120.5628,120.5826,120.2361,120.246,2500.0
2015-01-07 11:15:00,121.31,121.9,121.31,121.75,4000.0,120.0975,120.6816,120.0975,120.5331,4000.0
2015-01-07 11:20:00,121.76,121.76,121.52,121.67,800.0,120.543,120.543,120.3054,120.4539,800.0
2015-01-07 11:25:00,121.7,121.7,121.69,121.69,300.0,120.4836,120.4836,120.4737,120.4737,300.0
2015-01-07 11:30:00,121.63,122.07,121.62,122.0,1300.0,120.4143,120.8499,120.4044,120.7806,1300.0
2015-01-07 11:35:00,121.85,121.9,121.85,121.9,600.0,120.6321,120.6816,120.6321,120.6816,600.0
2015-01-07 11:40:00,121.92,122.25,121.92,122.25,2500.0,120.7014,121.0281,120.7014,121.0281,2500.0
2015-01-07 11:45:00,122.02,122.2,122.02,122.19,2100.0,120.8004,120.9786,120.8004,120.9687,2100.0
2015-01-07 11:50:00,122.3,122.35,122.14,122.31,2800.0,121.0776,121.1271,120.9192,121.0875,2800.0
2015-01-07 11:55:00,122.55,122.61,122.55,122.61,600.0,121.3251,121.3845,121.3251,121.3845,600.0
2015-01-07 12:00:00,122.71,122.71,122.38,122.43,7200.0,121.4835,121.4835,121.1568,121.2063,7200.0
2015-01-07 12:05:00,122.49,122.62,122.35,122.62,1700.0,121.2657,121.3944,121.1271,121.3944,1700.0
2015-01-07 12:10:00,122.64,122.64,122.41,122.54,2800.0,121.4142,121.4142,121.1865,121.3152,2800.0
2015-01-07 12:15:00,122.6,122.69,122.42,122.51,3500.0,121.3746,121.4637,121.1964,121.2855,3500.0
2015-01-07 12:20:00,122.66,122.66,122.5,122.55,2800.0,121.434,121.434,121.2756,121.3251,2800.0
2015-01-07 12:25:00,122.51,122.66,122.5,122.51,4900.0,121.2855,121.434,121.2756,121.2855,4900.0
2015-01-07 12:30:00,122.46,122.51,122.46,122.51,300.0,121.236,121.2855,121.236,121.2855,300.0
2015-01-07 12:35:00,122.47,122.94,122.35,122.58,14300.0,121.2459,121.7112,121.1271,121.3548,14300.0
2015-01-07 12:40:00,122.61,122.61,122.58,122.58,200.0,121.3845,121.3845,121.3548,121.3548,200.0
2015-01-07 12:45:00,122.71,122.71,122.71,122.71,100.0,121.4835,121.4835,121.4835,121.4835,100.0
2015-01-07 12:50:00,122.74,122.74,122.74,122.74,200.0,121.5132,121.5132,121.5132,121.5132,200.0
2015-01-07 12:55:00,122.92,122.96,122.89,122.89,700.0,121.6914,121.731,121.6617,121.6617,700.0
2015-01-07 13:00:00,122.91,123.15,122.91,122.97,3100.0,121.6815,121.9191,121.6815,121.7409,3100.0
2015-01-07 13:05:00,122.9,123.03,122.9,122.98,2000.0,121.6716,121.8003,121.6716,121.7508,2000.0
2015-01-07 13:10:00,123.01,123.01,123.01,123.01,100.0,121.7805,121.7805,121.7805,121.7805,100.0
2015-01-07 13:15:00,123.15,123.35,122.89,122.91,3500.0,121.9191,122.1171,121.6617,121.6815,3500.0
2015-01-07 13:20:00,123.18,123.18,122.65,122.95,1000.0,121.9488,121.9488,121.4241,121.7211,1000.0
2015-01-07 13:25:00,122.91,123.09,122.89,122.95,700.0,121.6815,121.8597,121.6617,121.7211,700.0
2015-01-07 13:30:00,122.96,123.13,122.96,123.13,500.0,121.731,121.8993,121.731,121.8993,500.0
2015-01-07 13:35:00,122.99,123.0,122.86,122.99,1600.0,121.7607,121.7706,121.632,121.7607,1600.0
2015-01-07 13:40:00,123.11,123.2,122.85,122.85,3200.0,121.8795,121.9686,121.6221,121.6221,3200.0
2015-01-07 13:45:00,122.83,123.0,122.83,122.96,1000.0,121.6023,121.7706,121.6023,121.731,1000.0
2015-01-07 13:50:00,122.88,122.88,122.88,122.88,100.0,121.6518,121.6518,121.6518,121.6518,100.0
2015-01-07 13:55:00,122.78,122.78,122.78,122.78,100.0,121.5528,121.5528,121.5528,121.5528,100.0
2015-01-07 14:00:00,122.68,122.88,122.66,122.82,1300.0,121.4538,121.6518,121.434,121.5924,1300.0
2015-01-07 14:05:00,122.64,122.64,122.56,122.61,400.0,121.4142,121.4142,121.335,121.3845,400.0
2015-01-07 14:10:00,122.64,122.65,122.21,122.21,1800.0,121.4142,121.4241,120.9885,120.9885,1800.0
2015-01-07 14:15:00,122.24,122.38,122.16,122.16,1000.0,121.0182,121.1568,120.939,120.939,1000.0
2015-01-07 14:20:00,122.28,122.39,122.21,122.34,1600.0,121.0578,121.1667,120.9885,121.1172,1600.0
2015-01-07 14:25:00,122.34,122.38,122.34,122.38,600.0,121.1172,121.1568,121.1172,121.1568,600.0
2015-01-07 14:30:00,122.41,122.48,122.17,122.44,3500.0,121.1865,121.2558,120.9489,121.2162,3500.0
2015-01-07 14:35:00,122.35,122.35,122.3,122.31,300.0,121.1271,121.1271,121.0776,121.0875,300.0
2015-01-07 14:40:00,122.22,122.38,122.22,122.28,1100.0,120.9984,121.1568,120.9984,121.0578,1100.0
2015-01-07 14:45:00,122.28,122.3,122.28,122.3,1600.0,121.0578,121.0776,121.0578,121.0776,1600.0
2015-01-07 14:50:00,122.21,122.21,122.16,122.17,400.0,120.9885,120.9885,120.939,120.9489,400.0
2015-01-07 14:55:00,122.19,122.23,122.07,122.07,800.0,120.9687,121.0083,120.8499,120.8499,800.0
2015-01-07 15:00:00,122.02,122.1,121.83,122.03,1000.0,120.8004,120.8796,120.6123,120.8103,1000.0
2015-01-07 15:05:00,122.0,122.04,121.85,121.85,7400.0,120.7806,120.8202,120.6321,120.6321,7400.0
2015-01-07 15:10:00,122.04,122.17,122.03,122.03,1300.0,120.8202,120.9489,120.8103,120.8103,1300.0
2015-01-07 15:15:00,121.85,121.94,121.72,121.94,1000.0,120.6321,120.7212,120.5034,120.7212,1000.0
2015-01-07 15:20:00,121.92,121.95,121.89,121.9,1900.0,120.7014,120.7311,120.6717,120.6816,1900.0
2015-01-07 15:25:00,121.91,121.92,121.76,121.76,1600.0,120.6915,120.7014,120.543,120.543,1600.0
2015-01-07 15:30:00,121.94,121.96,121.73,121.92,1700.0,120.7212,120.741,120.5133,120.7014,1700.0
2015-01-07 15:35:00,121.79,121.81,121.54,121.56,1900.0,120.5727,120.5925,120.3252,120.345,1900.0
2015-01-07 15:40:00,121.65,121.71,121.53,121.58,3800.0,120.4341,120.4935,120.3153,120.3648,3800.0
2015-01-07 15:45:00,121.65,121.93,121.59,121.74,5200.0,120.4341,120.7113,120.3747,120.5232,5200.0
2015-01-07 15:50:00,121.75,121.82,121.54,121.79,5200.0,120.5331,120.6024,120.3252,120.5727,5200.0
2015-01-07 15:55:00,121.77,121.99,121.69,121.84,8600.0,120.5529,120.7707,120.4737,120.6222,8600.0
2015-01-08 09:30:00,123.11,123.54,123.11,123.54,1300.0,121.8795,122.3052,121.8795,122.3052,1300.0
2015-01-08 09:35:00,122.96,123.06,122.84,122.84,2500.0,121.731,121.83,121.6122,121.6122,2500.0
2015-01-08 09:40:00,122.82,123.0,122.82,122.82,700.0,121.5924,121.7706,121.5924,121.5924,700.0
2015-01-08 09:45:00,122.82,123.19,122.82,123.05,3100.0,121.5924,121.9587,121.5924,121.8201,3100.0
2015-01-08 09:50:00,122.58,122.92,122.54,122.92,1000.0,121.3548,121.6914,121.3152,121.6914,1000.0
2015-01-08 09:55:00,122.96,122.99,122.95,122.95,600.0,121.731,121.7607,121.7211,121.7211,600.0
2015-01-08 10:00:00,122.98,123.11,122.86,122.87,2400.0,121.7508,121.8795,121.632,121.6419,2400.0
2015-01-08 10:05:00,122.89,123.04,122.72,123.04,6000.0,121.6617,121.8102,121.4934,121.8102,6000.0
2015-01-08 10:10:00,123.06,123.3,123.06,123.28,4000.0,121.83,122.0676,121.83,122.0478,4000.0
2015-01-08 10:15:00,123.23,123.23,122.94,122.94,7000.0,121.9983,121.9983,121.7112,121.7112,7000.0
2015-01-08 10:20:00,123.12,123.83,122.91,122.93,27000.0,121.8894,122.5923,121.6815,121.7013,27000.0
2015-01-08 10:25:00,122.93,123.31,122.88,123.07,23200.0,121.7013,122.0775,121.6518,121.8399,23200.0
2015-01-08 10:30:00,123.03,124.37,123.0,123.98,59500.0,121.8003,123.1269,121.7706,122.7408,59500.0
2015-01-08 10:35:00,124.16,124.33,124.04,124.11,2300.0,122.919,123.0873,122.8002,122.8695,2300.0
2015-01-08 10:40:00,124.37,124.96,124.37,124.7,2100.0,123.1269,123.711,123.1269,123.4536,2100.0
2015-01-08 10:45:00,124.91,124.91,124.51,124.52,1200.0,123.6615,123.6615,123.2655,123.2754,1200.0
2015-01-08 10:50:00,124.46,124.61,124.36,124.61,1200.0,123.216,123.3645,123.117,123.3645,1200.0
2015-01-08 10:55:00,124.58,124.94,124.58,124.91,2000.0,123.3348,123.6912,123.3348,123.6615,2000.0
2015-01-08 11:00:00,125.11,125.6,124.91,125.11,7300.0,123.8595,124.3446,123.6615,123.8595,7300.0
2015-01-08 11:05:00,125.28,125.64,125.21,125.21,3000.0,124.0278,124.3842,123.9585,123.9585,3000.0
2015-01-08 11:10:00,125.35,125.5,125.2,125.39,4500.0,124.0971,124.2456,123.9486,124.1367,4500.0
2015-01-08 11:15:00,125.38,125.46,124.7,124.75,7100.0,124.1268,124.206,123.4536,123.5031,7100.0
2015-01-08 11:20:00,124.81,124.81,124.52,124.56,4100.0,123.5625,123.5625,123.2754,123.315,4100.0
2015-01-08 11:25:00,124.5,124.5,124.34,124.35,2600.0,123.2556,123.2556,123.0972,123.1071,2600.0
2015-01-08 11:30:00,124.47,124.73,124.47,124.71,5400.0,123.2259,123.4833,123.2259,123.4635,5400.0
2015-01-08 11:35:00,124.61,124.74,124.55,124.74,400.0,123.3645,123.4932,123.3051,123.4932,400.0
2015-01-08 11:40:00,124.74,124.75,124.54,124.66,2900.0,123.4932,123.5031,123.2952,123.414,2900.0
2015-01-08 11:45:00,124.65,124.81,124.59,124.72,2300.0,123.4041,123.5625,123.3447,123.4734,2300.0
2015-01-08 11:50:00,124.56,124.61,124.52,124.6,500.0,123.315,123.3645,123.2754,123.3546,500.0
2015-01-08 11:55:00,124.52,124.56,124.32,124.41,2100.0,123.2754,123.315,123.0774,123.1665,2100.0
2015-01-08 12:00:00,124.24,124.3,124.04,124.22,3200.0,122.9982,123.0576,122.8002,122.9784,3200.0
2015-01-08 12:05:00,123.92,124.13,123.92,124.06,400.0,122.6814,122.8893,122.6814,122.82,400.0
2015-01-08 12:10:00,124.1,124.1,123.76,123.88,6100.0,122.8596,122.8596,122.523,122.6418,6100.0
2015-01-08 12:15:00,124.03,124.13,123.97,124.13,700.0,122.7903,122.8893,122.7309,122.8893,700.0
2015-01-08 12:20:00,124.15,124.16,124.09,124.16,300.0,122.9091,122.919,122.8497,122.919,300.0
2015-01-08 12:25:00,124.12,124.52,124.12,124.51,4100.0,122.8794,123.2754,122.8794,123.2655,4100.0
2015-01-08 12:30:00,124.51,124.51,124.51,124.51,0.0,123.2655,123.2655,123.2655,123.2655,0.0
2015-01-08 12:35:00,124.69,124.69,124.29,124.48,4800.0,123.4437,123.4437,123.0477,123.2358,4800.0
2015-01-08 12:40:00,124.53,124.71,124.52,124.63,1000.0,123.2853,123.4635,123.2754,123.3843,1000.0
2015-01-08 12:45:00,124.68,124.68,124.59,124.59,300.0,123.4338,123.4338,123.3447,123.3447,300.0
2015-01-08 12:50:00,124.5,124.54,124.47,124.54,600.0,123.2556,123.2952,123.2259,123.2952,600.0
2015-01-08 12:55:00,124.66,124.66,124.56,124.64,1100.0,123.414,123.414,123.315,123.3942,1100.0
2015-01-08 13:00:00,124.72,124.72,124.72,124.72,100.0,123.4734,123.4734,123.4734,123.4734,100.0
2015-01-08 13:05:00,124.68,124.68,124.48,124.5,4000.0,123.4338,123.4338,123.2358,123.2556,4000.0
2015-01-08 13:10:00,124.5,124.5,124.5,124.5,100.0,123.2556,123.2556,123.2556,123.2556,100.0
2015-01-08 13:15:00,124.45,124.45,123.92,123.97,6900.0,123.2061,123.2061,122.6814,122.7309,6900.0
2015-01-08 13:20:00,124.05,124.2,123.97,124.01,4100.0,122.8101,122.9586,122.7309,122.7705,4100.0
2015-01-08 13:25:00,124.01,124.15,123.93,124.15,2300.0,122.7705,122.9091,122.6913,122.9091,2300.0
2015-01-08 13:30:00,124.11,124.12,124.01,124.07,800.0,122.8695,122.8794,122.7705,122.8299,800.0
2015-01-08 13:35:00,124.1,124.1,123.89,124.07,3200.0,122.8596,122.8596,122.6517,122.8299,3200.0
2015-01-08 13:40:00,124.01,124.04,124.01,124.04,400.0,122.7705,122.8002,122.7705,122.8002,400.0
2015-01-08 13:45:00,124.05,124.09,124.0,124.03,8100.0,122.8101,122.8497,122.7606,122.7903,8100.0
2015-01-08 13:50:00,124.16,124.2,124.05,124.2,1800.0,122.919,122.9586,122.8101,122.9586,1800.0
2015-01-08 13:55:00,124.18,124.18,123.85,124.01,2700.0,122.9388,122.9388,122.6121,122.7705,2700.0
2015-01-08 14:00:00,124.08,124.2,124.01,124.2,2900.0,122.8398,122.9586,122.7705,122.9586,2900.0
2015-01-08 14:05:00,124.16,124.28,123.97,124.0,8700.0,122.919,123.0378,122.7309,122.7606,8700.0
2015-01-08 14:10:00,124.1,124.1,124.0,124.0,1100.0,122.8596,122.8596,122.7606,122.7606,1100.0
2015-01-08 14:15:00,123.93,123.93,123.87,123.87,1100.0,122.6913,122.6913,122.6319,122.6319,1100.0
2015-01-08 14:20:00,124.04,124.21,123.87,124.0,5800.0,122.8002,122.9685,122.6319,122.7606,5800.0
2015-01-08 14:25:00,124.1,124.15,124.0,124.05,2200.0,122.8596,122.9091,122.7606,122.8101,2200.0
2015-01-08 14:30:00,124.09,124.19,123.89,124.04,6700.0,122.8497,122.9487,122.6517,122.8002,6700.0
2015-01-08 14:35:00,123.94,123.98,123.83,123.98,400.0,122.7012,122.7408,122.5923,122.7408,400.0
2015-01-08 14:40:00,124.05,124.05,123.84,123.85,500.0,122.8101,122.8101,122.6022,122.6121,500.0
2015-01-08 14:45:00,123.85,123.93,123.65,123.83,2200.0,122.6121,122.6913,122.4141,122.5923,2200.0
2015-01-08 14:50:00,123.87,123.99,123.86,123.98,200.0,122.6319,122.7507,122.622,122.7408,200.0
2015-01-08 14:55:00,124.0,124.0,123.87,123.87,500.0,122.7606,122.7606,122.6319,122.6319,500.0
2015-01-08 15:00:00,123.87,124.1,123.87,124.0,5100.0,122.6319,122.8596,122.6319,122.7606,5100.0
2015-01-08 15:05:00,123.99,124.11,123.85,124.11,2300.0,122.7507,122.8695,122.6121,122.8695,2300.0
2015-01-08 15:10:00,124.03,124.07,123.93,123.98,1800.0,122.7903,122.8299,122.6913,122.7408,1800.0
2015-01-08 15:15:00,124.03,124.04,123.9,123.95,1700.0,122.7903,122.8002,122.6616,122.7111,1700.0
2015-01-08 15:20:00,124.05,124.11,123.83,123.83,3000.0,122.8101,122.8695,122.5923,122.5923,3000.0
2015-01-08 15:25:00,123.8,123.92,123.8,123.82,2600.0,122.5626,122.6814,122.5626,122.5824,2600.0
2015-01-08 15:30:00,123.8,123.84,123.41,123.59,7400.0,122.5626,122.6022,122.1765,122.3547,7400.0
2015-01-08 15:35:00,123.5,123.85,123.5,123.72,4700.0,122.2656,122.6121,122.2656,122.4834,4700.0
2015-01-08 15:40:00,123.65,123.72,123.44,123.44,2200.0,122.4141,122.4834,122.2062,122.2062,2200.0
2015-01-08 15:45:00,123.48,123.6,123.33,123.54,5600.0,122.2458,122.3646,122.0973,122.3052,5600.0
2015-01-08 15:50:00,123.55,123.65,123.47,123.59,3800.0,122.3151,122.4141,122.2359,122.3547,3800.0
2015-01-08 15:55:00,123.57,123.87,123.5,123.59,15700.0,122.3349,122.6319,122.2656,122.3547,15700.0
2015-01-09 09:30:00,124.07,124.33,123.77,124.33,1300.0,122.8299,123.0873,122.5329,123.0873,1300.0
2015-01-09 09:35:00,123.77,124.36,123.34,123.63,1600.0,122.5329,123.117,122.1072,122.3943,1600.0
2015-01-09 09:40:00,123.5,123.92,123.5,123.88,400.0,122.2656,122.6814,122.2656,122.6418,400.0
2015-01-09 09:45:00,124.02,124.02,123.57,123.57,800.0,122.7804,122.7804,122.3349,122.3349,800.0
2015-01-09 09:50:00,124.0,124.0,123.37,123.48,1200.0,122.7606,122.7606,122.1369,122.2458,1200.0
2015-01-09 09:55:00,123.4,123.45,123.26,123.26,1100.0,122.1666,122.2161,122.028,122.028,1100.0
2015-01-09 10:00:00,123.33,123.86,123.28,123.28,1500.0,122.0973,122.622,122.0478,122.0478,1500.0
2015-01-09 10:05:00,123.27,123.47,123.17,123.43,900.0,122.0379,122.2359,121.9389,122.1963,900.0
2015-01-09 10:10:00,123.5,123.51,123.24,123.25,2500.0,122.2656,122.2755,122.0082,122.0181,2500.0
2015-01-09 10:15:00,123.26,123.26,122.76,122.76,1100.0,122.028,122.028,121.533,121.533,1100.0
2015-01-09 10:20:00,122.53,122.95,122.53,122.95,1100.0,121.3053,121.7211,121.3053,121.7211,1100.0
2015-01-09 10:25:00,122.9,122.9,122.35,122.35,1800.0,121.6716,121.6716,121.1271,121.1271,1800.0
2015-01-09 10:30:00,122.48,122.5,122.48,122.5,300.0,121.2558,121.2756,121.2558,121.2756,300.0
2015-01-09 10:35:00,122.64,122.67,122.5,122.5,1100.0,121.4142,121.4439,121.2756,121.2756,1100.0
2015-01-09 10:40:00,122.72,122.72,122.65,122.65,800.0,121.4934,121.4934,121.4241,121.4241,800.0
2015-01-09 10:45:00,122.67,122.83,122.6,122.75,1700.0,121.4439,121.6023,121.3746,121.5231,1700.0
2015-01-09 10:50:00,122.9,123.11,122.9,123.07,500.0,121.6716,121.8795,121.6716,121.8399,500.0
2015-01-09 10:55:00,123.24,123.24,123.0,123.0,900.0,122.0082,122.0082,121.7706,121.7706,900.0
2015-01-09 11:00:00,122.93,122.93,122.8,122.8,300.0,121.7013,121.7013,121.5726,121.5726,300.0
2015-01-09 11:05:00,122.79,122.91,122.45,122.45,7300.0,121.5627,121.6815,121.2261,121.2261,7300.0
2015-01-09 11:10:00,122.35,122.48,121.66,121.67,2400.0,121.1271,121.2558,120.444,120.4539,2400.0
2015-01-09 11:15:00,121.69,122.06,121.69,121.96,2100.0,120.4737,120.84,120.4737,120.741,2100.0
2015-01-09 11:20:00,121.96,122.05,121.94,121.97,1300.0,120.741,120.8301,120.7212,120.7509,1300.0
2015-01-09 11:25:00,122.06,122.31,122.04,122.15,1800.0,120.84,121.0875,120.8202,120.9291,1800.0
2015-01-09 11:30:00,122.12,122.42,122.12,122.29,3600.0,120.8994,121.1964,120.8994,121.0677,3600.0
2015-01-09 11:35:00,122.17,122.3,122.16,122.26,1800.0,120.9489,121.0776,120.939,121.038,1800.0
2015-01-09 11:40:00,122.21,122.34,122.08,122.26,3000.0,120.9885,121.1172,120.8598,121.038,3000.0
2015-01-09 11:45:00,122.22,122.25,122.17,122.17,700.0,120.9984,121.0281,120.9489,120.9489,700.0
2015-01-09 11:50:00,122.14,122.21,122.12,122.21,600.0,120.9192,120.9885,120.8994,120.9885,600.0
2015-01-09 11:55:00,122.12,122.2,122.04,122.2,1700.0,120.8994,120.9786,120.8202,120.9786,1700.0
2015-01-09 12:00:00,122.13,122.18,122.13,122.18,200.0,120.9093,120.9588,120.9093,120.9588,200.0
2015-01-09 12:05:00,122.28,122.42,122.21,122.42,2200.0,121.0578,121.1964,120.9885,121.1964,2200.0
2015-01-09 12:10:00,122.35,122.45,122.34,122.4,1400.0,121.1271,121.2261,121.1172,121.1766,1400.0
2015-01-09 12:15:00,122.38,122.38,122.32,122.32,1000.0,121.1568,121.1568,121.0974,121.0974,1000.0
2015-01-09 12:20:00,122.22,122.22,122.12,122.12,400.0,120.9984,120.9984,120.8994,120.8994,400.0
2015-01-09 12:25:00,122.05,122.14,121.89,121.93,2600.0,120.8301,120.9192,120.6717,120.7113,2600.0
2015-01-09 12:30:00,122.04,122.17,122.03,122.07,800.0,120.8202,120.9489,120.8103,120.8499,800.0
2015-01-09 12:35:00,122.03,122.14,121.96,122.14,800.0,120.8103,120.9192,120.741,120.9192,800.0
2015-01-09 12:40:00,122.1,122.1,121.97,122.09,1400.0,120.8796,120.8796,120.7509,120.8697,1400.0
2015-01-09 12:45:00,122.1,122.2,122.1,122.2,200.0,120.8796,120.9786,120.8796,120.9786,200.0
2015-01-09 12:50:00,122.15,122.22,122.03,122.22,1000.0,120.9291,120.9984,120.8103,120.9984,1000.0
2015-01-09 12:55:00,122.1,122.29,122.04,122.04,1400.0,120.8796,121.0677,120.8202,120.8202,1400.0
2015-01-09 13:00:00,122.02,122.02,121.95,121.95,700.0,120.8004,120.8004,120.7311,120.7311,700.0
2015-01-09 13:05:00,121.95,121.95,121.85,121.85,1300.0,120.7311,120.7311,120.6321,120.6321,1300.0
2015-01-09 13:10:00,121.76,121.94,121.72,121.92,1200.0,120.543,120.7212,120.5034,120.7014,1200.0
2015-01-09 13:15:00,121.9,121.98,121.75,121.75,1200.0,120.6816,120.7608,120.5331,120.5331,1200.0
2015-01-09 13:20:00,121.71,121.71,121.46,121.46,1200.0,120.4935,120.4935,120.246,120.246,1200.0
2015-01-09 13:25:00,121.51,121.59,121.51,121.52,1900.0,120.2955,120.3747,120.2955,120.3054,1900.0
2015-01-09 13:30:00,121.71,121.73,121.69,121.69,400.0,120.4935,120.5133,120.4737,120.4737,400.0
2015-01-09 13:35:00,121.68,121.68,121.38,121.5,3100.0,120.4638,120.4638,120.1668,120.2856,3100.0
2015-01-09 13:40:00,121.47,121.63,121.46,121.54,900.0,120.2559,120.4143,120.246,120.3252,900.0
2015-01-09 13:45:00,121.57,121.65,121.52,121.65,700.0,120.3549,120.4341,120.3054,120.4341,700.0
2015-01-09 13:50:00,121.64,121.64,121.62,121.62,200.0,120.4242,120.4242,120.4044,120.4044,200.0
2015-01-09 13:55:00,121.53,121.53,121.34,121.34,1800.0,120.3153,120.3153,120.1272,120.1272,1800.0
2015-01-09 14:00:00,121.31,121.47,121.28,121.47,800.0,120.0975,120.2559,120.0678,120.2559,800.0
2015-01-09 14:05:00,121.52,121.6,121.48,121.6,700.0,120.3054,120.3846,120.2658,120.3846,700.0
2015-01-09 14:10:00,121.59,121.86,121.58,121.82,3500.0,120.3747,120.642,120.3648,120.6024,3500.0
2015-01-09 14:15:00,121.82,121.93,121.68,121.93,4000.0,120.6024,120.7113,120.4638,120.7113,4000.0
2015-01-09 14:20:00,121.94,122.19,121.83,122.19,4300.0,120.7212,120.9687,120.6123,120.9687,4300.0
2015-01-09 14:25:00,122.22,122.38,122.21,122.38,1100.0,120.9984,121.1568,120.9885,121.1568,1100.0
2015-01-09 14:30:00,122.27,122.27,122.21,122.21,800.0,121.0479,121.0479,120.9885,120.9885,800.0
2015-01-09 14:35:00,122.26,122.48,122.26,122.43,2700.0,121.038,121.2558,121.038,121.2063,2700.0
2015-01-09 14:40:00,122.63,122.63,122.57,122.57,600.0,121.4043,121.4043,121.3449,121.3449,600.0
2015-01-09 14:45:00,122.6,122.61,122.53,122.61,500.0,121.3746,121.3845,121.3053,121.3845,500.0
2015-01-09 14:50:00,122.65,122.77,122.64,122.72,1100.0,121.4241,121.5429,121.4142,121.4934,1100.0
2015-01-09 14:55:00,122.64,122.71,122.64,122.7,400.0,121.4142,121.4835,121.4142,121.4736,400.0
2015-01-09 15:00:00,122.74,122.74,122.74,122.74,100.0,121.5132,121.5132,121.5132,121.5132,100.0
2015-01-09 15:05:00,122.79,122.87,122.76,122.84,800.0,121.5627,121.6419,121.533,121.6122,800.0
2015-01-09 15:10:00,122.89,122.89,122.89,122.89,600.0,121.6617,121.6617,121.6617,121.6617,600.0
2015-01-09 15:15:00,123.04,123.05,122.96,122.99,1600.0,121.8102,121.8201,121.731,121.7607,1600.0
2015-01-09 15:20:00,123.0,123.05,122.83,122.89,1900.0,121.7706,121.8201,121.6023,121.6617,1900.0
2015-01-09 15:25:00,122.8,122.91,122.74,122.76,1400.0,121.5726,121.6815,121.5132,121.533,1400.0
2015-01-09 15:30:00,122.65,122.67,122.15,122.31,2500.0,121.4241,121.4439,120.9291,121.0875,2500.0
2015-01-09 15:35:00,122.4,122.49,122.4,122.49,300.0,121.1766,121.2657,121.1766,121.2657,300.0
2015-01-09 15:40:00,122.46,122.88,122.46,122.53,2500.0,121.236,121.6518,121.236,121.3053,2500.0
2015-01-09 15:45:00,122.44,122.44,122.12,122.21,2100.0,121.2162,121.2162,120.8994,120.9885,2100.0
2015-01-09 15:50:00,122.29,122.39,122.17,122.39,1700.0,121.0677,121.1667,120.9489,121.1667,1700.0
2015-01-09 15:55:00,122.29,122.39,122.1,122.25,6500.0,121.0677,121.1667,120.8796,121.0281,6500.0
2015-01-12 09:30:00,122.58,122.85,121.57,121.57,3800.0,121.3548,121.6221,120.3549,120.3549,3800.0
2015-01-12 09:35:00,121.8,121.8,120.25,120.43,6800.0,120.5826,120.5826,119.0481,119.2263,6800.0
2015-01-12 09:40:00,120.32,121.75,120.32,121.21,6200.0,119.1174,120.5331,119.1174,119.9985,6200.0
2015-01-12 09:45:00,120.99,121.31,120.32,120.32,10100.0,119.7807,120.0975,119.1174,119.1174,10100.0
2015-01-12 09:50:00,120.22,121.03,120.16,120.64,3900.0,119.0184,119.8203,118.959,119.4342,3900.0
2015-01-12 09:55:00,120.64,120.64,120.64,120.64,0.0,119.4342,119.4342,119.4342,119.4342,0.0
2015-01-12 10:00:00,120.77,120.84,120.45,120.67,7500.0,119.5629,119.6322,119.2461,119.4639,7500.0
2015-01-12 10:05:00,120.76,120.79,120.45,120.67,5100.0,119.553,119.5827,119.2461,119.4639,5100.0
2015-01-12 10:10:00,120.51,120.83,120.41,120.42,6900.0,119.3055,119.6223,119.2065,119.2164,6900.0
2015-01-12 10:15:00,120.49,120.77,120.4,120.69,4400.0,119.2857,119.5629,119.1966,119.4837,4400.0
2015-01-12 10:20:00,120.68,120.85,120.56,120.75,1800.0,119.4738,119.6421,119.355,119.5431,1800.0
2015-01-12 10:25:00,120.73,120.99,120.58,120.58,2400.0,119.5233,119.7807,119.3748,119.3748,2400.0
2015-01-12 10:30:00,120.46,120.99,120.46,120.88,2300.0,119.256,119.7807,119.256,119.6718,2300.0
2015-01-12 10:35:00,121.0,121.58,120.99,121.58,3400.0,119.7906,120.3648,119.7807,120.3648,3400.0
2015-01-12 10:40:00,121.62,121.96,121.61,121.88,700.0,120.4044,120.741,120.3945,120.6618,700.0
2015-01-12 10:45:00,121.88,121.88,121.53,121.53,3800.0,120.6618,120.6618,120.3153,120.3153,3800.0
2015-01-12 10:50:00,121.45,121.45,121.34,121.34,400.0,120.2361,120.2361,120.1272,120.1272,400.0
2015-01-12 10:55:00,121.33,121.5,121.09,121.4,6100.0,120.1173,120.2856,119.8797,120.1866,6100.0
2015-01-12 11:00:00,121.43,121.56,121.4,121.49,4000.0,120.2163,120.345,120.1866,120.2757,4000.0
2015-01-12 11:05:00,121.4,121.61,121.31,121.49,5800.0,120.1866,120.3945,120.0975,120.2757,5800.0
2015-01-12 11:10:00,121.66,121.81,121.41,121.54,9100.0,120.444,120.5925,120.1965,120.3252,9100.0
2015-01-12 11:15:00,121.47,121.68,121.4,121.53,5900.0,120.2559,120.4638,120.1866,120.3153,5900.0
2015-01-12 11:20:00,121.7,121.83,121.63,121.83,600.0,120.4836,120.6123,120.4143,120.6123,600.0
2015-01-12 11:25:00,121.85,121.85,121.62,121.62,600.0,120.6321,120.6321,120.4044,120.4044,600.0
2015-01-12 11:30:00,121.63,121.63,121.37,121.42,1300.0,120.4143,120.4143,120.1569,120.2064,1300.0
2015-01-12 11:35:00,121.42,121.52,121.34,121.34,1200.0,120.2064,120.3054,120.1272,120.1272,1200.0
2015-01-12 11:40:00,121.32,121.32,121.31,121.32,500.0,120.1074,120.1074,120.0975,120.1074,500.0
2015-01-12 11:45:00,121.42,121.42,121.24,121.28,900.0,120.2064,120.2064,120.0282,120.0678,900.0
2015-01-12 11:50:00,121.16,121.16,120.75,120.86,1700.0,119.949,119.949,119.5431,119.652,1700.0
2015-01-12 11:55:00,120.92,121.12,120.92,121.04,1200.0,119.7114,119.9094,119.7114,119.8302,1200.0
2015-01-12 12:00:00,121.28,121.3,121.28,121.3,200.0,120.0678,120.0876,120.0678,120.0876,200.0
2015-01-12 12:05:00,121.22,121.24,120.97,121.11,1600.0,120.0084,120.0282,119.7609,119.8995,1600.0
2015-01-12 12:10:00,121.13,121.13,120.95,120.95,600.0,119.9193,119.9193,119.7411,119.7411,600.0
2015-01-12 12:15:00,120.7,120.82,120.69,120.78,1600.0,119.4936,119.6124,119.4837,119.5728,1600.0
2015-01-12 12:20:00,120.84,121.09,120.83,121.09,800.0,119.6322,119.8797,119.6223,119.8797,800.0
2015-01-12 12:25:00,120.97,120.97,120.84,120.84,700.0,119.7609,119.7609,119.6322,119.6322,700.0
2015-01-12 12:30:00,120.92,120.92,120.85,120.88,700.0,119.7114,119.7114,119.6421,119.6718,700.0
2015-01-12 12:35:00,120.92,121.05,120.92,121.05,700.0,119.7114,119.8401,119.7114,119.8401,700.0
2015-01-12 12:40:00,120.93,120.93,120.62,120.71,2400.0,119.7213,119.7213,119.4144,119.5035,2400.0
2015-01-12 12:45:00,120.87,120.87,120.77,120.83,700.0,119.6619,119.6619,119.5629,119.6223,700.0
2015-01-12 12:50:00,120.76,120.81,120.71,120.75,1000.0,119.553,119.6025,119.5035,119.5431,1000.0
2015-01-12 12:55:00,120.87,120.91,120.81,120.83,1200.0,119.6619,119.7015,119.6025,119.6223,1200.0
2015-01-12 13:00:00,120.76,120.84,120.73,120.84,400.0,119.553,119.6322,119.5233,119.6322,400.0
2015-01-12 13:05:00,120.65,120.65,120.5,120.5,500.0,119.4441,119.4441,119.2956,119.2956,500.0
2015-01-12 13:10:00,120.53,120.7,120.53,120.7,1100.0,119.3253,119.4936,119.3253,119.4936,1100.0
2015-01-12 13:15:00,120.64,120.64,120.34,120.38,7000.0,119.4342,119.4342,119.1372,119.1768,7000.0
2015-01-12 13:20:00,120.36,120.36,120.01,120.01,13300.0,119.157,119.157,118.8105,118.8105,13300.0
2015-01-12 13:25:00,120.12,120.34,120.08,120.22,2700.0,118.9194,119.1372,118.8798,119.0184,2700.0
2015-01-12 13:30:00,120.2,120.34,120.2,120.34,400.0,118.9986,119.1372,118.9986,119.1372,400.0
2015-01-12 13:35:00,120.44,120.77,120.44,120.53,800.0,119.2362,119.5629,119.2362,119.3253,800.0
2015-01-12 13:40:00,120.53,120.87,120.53,120.82,1600.0,119.3253,119.6619,119.3253,119.6124,1600.0
2015-01-12 13:45:00,120.9,121.36,120.9,121.27,1700.0,119.6916,120.147,119.6916,120.0579,1700.0
2015-01-12 13:50:00,121.17,121.17,121.08,121.08,1300.0,119.9589,119.9589,119.8698,119.8698,1300.0
2015-01-12 13:55:00,120.99,121.12,120.99,121.09,1200.0,119.7807,119.9094,119.7807,119.8797,1200.0
2015-01-12 14:00:00,121.16,121.16,120.96,121.0,2200.0,119.949,119.949,119.751,119.7906,2200.0
2015-01-12 14:05:00,121.01,121.09,121.01,121.09,1200.0,119.8005,119.8797,119.8005,119.8797,1200.0
2015-01-12 14:10:00,121.16,121.16,121.12,121.12,700.0,119.949,119.949,119.9094,119.9094,700.0
2015-01-12 14:15:00,121.17,121.17,120.74,120.85,2300.0,119.9589,119.9589,119.5332,119.6421,2300.0
2015-01-12 14:20:00,120.85,120.85,120.7,120.7,500.0,119.6421,119.6421,119.4936,119.4936,500.0
2015-01-12 14:25:00,120.7,120.72,120.54,120.54,1600.0,119.4936,119.5134,119.3352,119.3352,1600.0
2015-01-12 14:30:00,120.51,120.62,120.47,120.62,1700.0,119.3055,119.4144,119.2659,119.4144,1700.0
2015-01-12 14:35:00,120.58,120.62,120.56,120.62,600.0,119.3748,119.4144,119.355,119.4144,600.0
2015-01-12 14:40:00,120.55,120.73,120.54,120.62,1000.0,119.3451,119.5233,119.3352,119.4144,1000.0
2015-01-12 14:45:00,120.69,120.69,120.62,120.68,1200.0,119.4837,119.4837,119.4144,119.4738,1200.0
2015-01-12 14:50:00,120.77,120.9,120.75,120.77,4300.0,119.5629,119.6916,119.5431,119.5629,4300.0
2015-01-12 14:55:00,120.77,120.91,120.76,120.9,1000.0,119.5629,119.7015,119.553,119.6916,1000.0
2015-01-12 15:00:00,120.85,120.91,120.69,120.69,1600.0,119.6421,119.7015,119.4837,119.4837,1600.0
2015-01-12 15:05:00,120.76,120.77,120.76,120.77,400.0,119.553,119.5629,119.553,119.5629,400.0
2015-01-12 15:10:00,120.76,120.87,120.48,120.54,10300.0,119.553,119.6619,119.2758,119.3352,10300.0
2015-01-12 15:15:00,120.54,120.75,120.47,120.72,4200.0,119.3352,119.5431,119.2659,119.5134,4200.0
2015-01-12 15:20:00,120.56,120.64,120.4,120.4,3000.0,119.355,119.4342,119.1966,119.1966,3000.0
2015-01-12 15:25:00,120.43,120.58,120.39,120.45,2000.0,119.2263,119.3748,119.1867,119.2461,2000.0
2015-01-12 15:30:00,120.58,120.58,120.35,120.35,6200.0,119.3748,119.3748,119.1471,119.1471,6200.0
2015-01-12 15:35:00,120.41,120.42,120.34,120.39,2300.0,119.2065,119.2164,119.1372,119.1867,2300.0
2015-01-12 15:40:00,120.41,120.75,120.41,120.68,2900.0,119.2065,119.5431,119.2065,119.4738,2900.0
2015-01-12 15:45:00,120.76,120.76,120.56,120.58,6600.0,119.553,119.553,119.355,119.3748,6600.0
2015-01-12 15:50:00,120.49,120.59,120.35,120.46,22000.0,119.2857,119.3847,119.1471,119.256,22000.0
2015-01-12 15:55:00,120.48,120.48,120.2,120.29,13100.0,119.2758,119.2758,118.9986,119.0877,13100.0
2015-01-13 09:30:00,121.92,123.23,121.2,122.16,1600.0,120.7014,121.9983,119.9886,120.939,1600.0
2015-01-13 09:35:00,122.16,122.16,122.16,122.16,0.0,120.939,120.939,120.939,120.939,0.0
2015-01-13 09:40:00,122.75,123.07,122.51,122.76,1300.0,121.5231,121.8399,121.2855,121.533,1300.0
2015-01-13 09:45:00,121.83,122.58,121.8,122.19,5900.0,120.6123,121.3548,120.5826,120.9687,5900.0
2015-01-13 09:50:00,122.2,122.35,122.02,122.12,3000.0,120.9786,121.1271,120.8004,120.8994,3000.0
2015-01-13 09:55:00,122.23,122.34,122.12,122.12,3200.0,121.0083,121.1172,120.8994,120.8994,3200.0
2015-01-13 10:00:00,122.06,122.28,122.06,122.13,2800.0,120.84,121.0578,120.84,120.9093,2800.0
2015-01-13 10:05:00,122.19,122.43,122.1,122.43,3000.0,120.9687,121.2063,120.8796,121.2063,3000.0
2015-01-13 10:10:00,122.53,123.15,122.48,123.15,1800.0,121.3053,121.9191,121.2558,121.9191,1800.0
2015-01-13 10:15:00,123.0,123.16,122.59,122.59,2800.0,121.7706,121.929,121.3647,121.3647,2800.0
2015-01-13 10:20:00,122.57,122.89,122.31,122.31,19100.0,121.3449,121.6617,121.0875,121.0875,19100.0
2015-01-13 10:25:00,122.43,122.44,122.36,122.43,800.0,121.2063,121.2162,121.137,121.2063,800.0
2015-01-13 10:30:00,122.61,122.68,122.55,122.58,3300.0,121.3845,121.4538,121.3251,121.3548,3300.0
2015-01-13 10:35:00,122.58,122.58,122.44,122.45,1600.0,121.3548,121.3548,121.2162,121.2261,1600.0
2015-01-13 10:40:00,122.5,122.5,122.2,122.23,2500.0,121.2756,121.2756,120.9786,121.0083,2500.0
2015-01-13 10:45:00,122.27,122.27,121.84,121.86,3100.0,121.0479,121.0479,120.6222,120.642,3100.0
2015-01-13 10:50:00,121.88,121.95,121.73,121.95,2800.0,120.6618,120.7311,120.5133,120.7311,2800.0
2015-01-13 10:55:00,121.86,121.9,121.25,121.43,11800.0,120.642,120.6816,120.0381,120.2163,11800.0
2015-01-13 11:00:00,121.44,121.44,120.14,120.48,21600.0,120.2262,120.2262,118.9392,119.2758,21600.0
2015-01-13 11:05:00,120.57,120.65,120.55,120.55,1900.0,119.3649,119.4441,119.3451,119.3451,1900.0
2015-01-13 11:10:00,120.59,120.59,120.34,120.49,8700.0,119.3847,119.3847,119.1372,119.2857,8700.0
2015-01-13 11:15:00,120.56,120.77,120.55,120.73,1500.0,119.355,119.5629,119.3451,119.5233,1500.0
2015-01-13 11:20:00,120.86,120.86,120.73,120.73,400.0,119.652,119.652,119.5233,119.5233,400.0
2015-01-13 11:25:00,120.78,120.91,120.74,120.8,1600.0,119.5728,119.7015,119.5332,119.5926,1600.0
2015-01-13 11:30:00,120.83,120.95,120.83,120.83,600.0,119.6223,119.7411,119.6223,119.6223,600.0
2015-01-13 11:35:00,120.92,121.27,120.92,121.27,1300.0,119.7114,120.0579,119.7114,120.0579,1300.0
2015-01-13 11:40:00,121.13,121.13,120.9,121.02,5700.0,119.9193,119.9193,119.6916,119.8104,5700.0
2015-01-13 11:45:00,121.2,121.2,121.0,121.06,1800.0,119.9886,119.9886,119.7906,119.85,1800.0
2015-01-13 11:50:00,121.17,121.17,121.17,121.17,100.0,119.9589,119.9589,119.9589,119.9589,100.0
2015-01-13 11:55:00,121.0,121.0,120.99,121.0,500.0,119.7906,119.7906,119.7807,119.7906,500.0
2015-01-13 12:00:00,120.91,120.91,120.67,120.67,1300.0,119.7015,119.7015,119.4639,119.4639,1300.0
2015-01-13 12:05:00,120.65,120.65,120.51,120.51,1000.0,119.4441,119.4441,119.3055,119.3055,1000.0
2015-01-13 12:10:00,120.51,120.55,120.48,120.48,300.0,119.3055,119.3451,119.2758,119.2758,300.0
2015-01-13 12:15:00,120.56,120.57,120.38,120.38,1400.0,119.355,119.3649,119.1768,119.1768,1400.0
2015-01-13 12:20:00,120.39,120.41,120.0,120.08,7800.0,119.1867,119.2065,118.8006,118.8798,7800.0
2015-01-13 12:25:00,120.1,120.1,120.03,120.1,1300.0,118.8996,118.8996,118.8303,118.8996,1300.0
2015-01-13 12:30:00,120.1,120.1,120.1,120.1,0.0,118.8996,118.8996,118.8996,118.8996,0.0
2015-01-13 12:35:00,120.07,120.12,119.85,119.91,4500.0,118.8699,118.9194,118.6521,118.7115,4500.0
2015-01-13 12:40:00,119.89,119.95,119.88,119.95,600.0,118.6917,118.7511,118.6818,118.7511,600.0
2015-01-13 12:45:00,119.95,120.09,119.95,119.97,1200.0,118.7511,118.8897,118.7511,118.7709,1200.0
2015-01-13 12:50:00,120.11,120.24,120.09,120.11,1900.0,118.9095,119.0382,118.8897,118.9095,1900.0
2015-01-13 12:55:00,120.12,120.12,119.96,119.96,500.0,118.9194,118.9194,118.761,118.761,500.0
2015-01-13 13:00:00,120.08,120.18,120.03,120.1,900.0,118.8798,118.9788,118.8303,118.8996,900.0
2015-01-13 13:05:00,120.1,120.1,120.1,120.1,300.0,118.8996,118.8996,118.8996,118.8996,300.0
2015-01-13 13:10:00,120.12,120.21,120.07,120.13,2800.0,118.9194,119.0085,118.8699,118.9293,2800.0
2015-01-13 13:15:00,120.04,120.07,119.97,120.0,2900.0,118.8402,118.8699,118.7709,118.8006,2900.0
2015-01-13 13:20:00,120.0,120.0,119.37,119.68,12300.0,118.8006,118.8006,118.1769,118.4838,12300.0
2015-01-13 13:25:00,119.7,119.75,119.61,119.61,1000.0,118.5036,118.5531,118.4145,118.4145,1000.0
2015-01-13 13:30:00,119.5,119.5,119.31,119.45,5000.0,118.3056,118.3056,118.1175,118.2561,5000.0
2015-01-13 13:35:00,119.33,119.47,119.27,119.33,3600.0,118.1373,118.2759,118.0779,118.1373,3600.0
2015-01-13 13:40:00,119.26,119.38,119.25,119.38,500.0,118.068,118.1868,118.0581,118.1868,500.0
2015-01-13 13:45:00,119.23,119.23,119.03,119.14,3800.0,118.0383,118.0383,117.8403,117.9492,3800.0
2015-01-13 13:50:00,119.03,119.03,118.28,118.74,7600.0,117.8403,117.8403,117.0978,117.5532,7600.0
2015-01-13 13:55:00,118.72,118.91,118.62,118.91,3900.0,117.5334,117.7215,117.4344,117.7215,3900.0
2015-01-13 14:00:00,118.78,118.8,118.71,118.8,2000.0,117.5928,117.6126,117.5235,117.6126,2000.0
2015-01-13 14:05:00,118.82,118.87,118.74,118.87,1300.0,117.6324,117.6819,117.5532,117.6819,1300.0
2015-01-13 14:10:00,118.62,118.71,118.56,118.69,1800.0,117.4344,117.5235,117.375,117.5037,1800.0
2015-01-13 14:15:00,118.69,119.17,118.69,118.88,3100.0,117.5037,117.9789,117.5037,117.6918,3100.0
2015-01-13 14:20:00,118.89,118.9,118.72,118.77,700.0,117.7017,117.7116,117.5334,117.5829,700.0
2015-01-13 14:25:00,118.88,119.43,118.87,119.42,2900.0,117.6918,118.2363,117.6819,118.2264,2900.0
2015-01-13 14:30:00,119.37,119.67,119.32,119.55,1100.0,118.1769,118.4739,118.1274,118.3551,1100.0
2015-01-13 14:35:00,119.51,119.71,119.48,119.6,1100.0,118.3155,118.5135,118.2858,118.4046,1100.0
2015-01-13 14:40:00,119.57,119.69,119.5,119.53,2000.0,118.3749,118.4937,118.3056,118.3353,2000.0
2015-01-13 14:45:00,119.62,119.79,119.6,119.68,6100.0,118.4244,118.5927,118.4046,118.4838,6100.0
2015-01-13 14:50:00,119.67,119.83,119.67,119.71,800.0,118.4739,118.6323,118.4739,118.5135,800.0
2015-01-13 14:55:00,119.76,119.76,119.17,119.17,1500.0,118.563,118.563,117.9789,117.9789,1500.0
2015-01-13 15:00:00,119.27,119.36,119.18,119.34,3400.0,118.0779,118.167,117.9888,118.1472,3400.0
2015-01-13 15:05:00,119.28,119.28,119.25,119.25,800.0,118.0878,118.0878,118.0581,118.0581,800.0
2015-01-13 15:10:00,119.12,119.93,119.11,119.93,4600.0,117.9294,118.7313,117.9195,118.7313,4600.0
2015-01-13 15:15:00,119.79,119.96,119.71,119.96,7000.0,118.5927,118.761,118.5135,118.761,7000.0
2015-01-13 15:20:00,119.96,120.21,119.79,119.91,3600.0,118.761,119.0085,118.5927,118.7115,3600.0
2015-01-13 15:25:00,119.99,120.12,119.82,119.82,2400.0,118.7907,118.9194,118.6224,118.6224,2400.0
2015-01-13 15:30:00,119.66,120.88,119.66,120.46,5900.0,118.464,119.6718,118.464,119.256,5900.0
2015-01-13 15:35:00,120.44,120.8,120.35,120.68,3900.0,119.2362,119.5926,119.1471,119.4738,3900.0
2015-01-13 15:40:00,120.64,120.74,120.36,120.56,3600.0,119.4342,119.5332,119.157,119.355,3600.0
2015-01-13 15:45:00,120.61,120.61,120.35,120.55,5600.0,119.4045,119.4045,119.1471,119.3451,5600.0
2015-01-13 15:50:00,120.55,120.55,119.83,120.22,12500.0,119.3451,119.3451,118.6323,119.0184,12500.0
2015-01-13 15:55:00,120.24,120.35,119.87,119.99,9800.0,119.0382,119.1471,118.6719,118.7907,9800.0
2015-01-14 09:30:00,118.37,119.64,118.37,119.64,1900.0,117.1869,118.4442,117.1869,118.4442,1900.0
2015-01-14 09:35:00,119.43,119.59,118.82,119.59,1100.0,118.2363,118.3947,117.6324,118.3947,1100.0
2015-01-14 09:40:00,119.86,119.86,119.47,119.69,1100.0,118.662,118.662,118.2759,118.4937,1100.0
2015-01-14 09:45:00,119.54,119.65,119.31,119.65,1400.0,118.3452,118.4541,118.1175,118.4541,1400.0
2015-01-14 09:50:00,119.43,119.43,119.43,119.43,100.0,118.2363,118.2363,118.2363,118.2363,100.0
2015-01-14 09:55:00,119.59,119.59,119.33,119.4,1700.0,118.3947,118.3947,118.1373,118.2066,1700.0
2015-01-14 10:00:00,119.66,120.14,119.39,119.94,5400.0,118.464,118.9392,118.1967,118.7412,5400.0
2015-01-14 10:05:00,119.62,120.1,119.55,119.98,6800.0,118.4244,118.8996,118.3551,118.7808,6800.0
2015-01-14 10:10:00,119.98,120.09,119.71,119.94,4500.0,118.7808,118.8897,118.5135,118.7412,4500.0
2015-01-14 10:15:00,119.93,119.93,119.4,119.4,3200.0,118.7313,118.7313,118.2066,118.2066,3200.0
2015-01-14 10:20:00,119.36,119.5,119.09,119.45,3700.0,118.167,118.3056,117.8997,118.2561,3700.0
2015-01-14 10:25:00,119.4,119.65,119.38,119.54,22700.0,118.2066,118.4541,118.1868,118.3452,22700.0
2015-01-14 10:30:00,119.4,119.53,119.23,119.33,4600.0,118.2066,118.3353,118.0383,118.1373,4600.0
2015-01-14 10:35:00,119.34,119.35,118.99,118.99,900.0,118.1472,118.1571,117.8007,117.8007,900.0
2015-01-14 10:40:00,119.01,119.37,119.0,119.35,4600.0,117.8205,118.1769,117.8106,118.1571,4600.0
2015-01-14 10:45:00,119.6,119.91,119.51,119.91,900.0,118.4046,118.7115,118.3155,118.7115,900.0
2015-01-14 10:50:00,119.94,119.94,119.57,119.69,1500.0,118.7412,118.7412,118.3749,118.4937,1500.0
2015-01-14 10:55:00,119.62,119.7,119.2,119.33,11900.0,118.4244,118.5036,118.0086,118.1373,11900.0
2015-01-14 11:00:00,119.44,119.44,118.89,118.98,1600.0,118.2462,118.2462,117.7017,117.7908,1600.0
2015-01-14 11:05:00,119.03,119.03,118.8,118.83,1300.0,117.8403,117.8403,117.6126,117.6423,1300.0
2015-01-14 11:10:00,118.88,119.01,118.69,118.69,1200.0,117.6918,117.8205,117.5037,117.5037,1200.0
2015-01-14 11:15:00,118.68,118.7,118.68,118.7,400.0,117.4938,117.5136,117.4938,117.5136,400.0
2015-01-14 11:20:00,118.76,118.82,118.62,118.73,14400.0,117.573,117.6324,117.4344,117.5433,14400.0
2015-01-14 11:25:00,118.61,118.68,118.45,118.45,31500.0,117.4245,117.4938,117.2661,117.2661,31500.0
2015-01-14 11:30:00,118.46,118.52,118.12,118.23,36500.0,117.276,117.3354,116.9394,117.0483,36500.0
2015-01-14 11:35:00,118.47,118.48,118.2,118.4,10500.0,117.2859,117.2958,117.0186,117.2166,10500.0
2015-01-14 11:40:00,118.3,118.45,118.24,118.24,3500.0,117.1176,117.2661,117.0582,117.0582,3500.0
2015-01-14 11:45:00,118.3,118.41,118.3,118.3,1300.0,117.1176,117.2265,117.1176,117.1176,1300.0
2015-01-14 11:50:00,118.37,118.49,118.27,118.27,4200.0,117.1869,117.3057,117.0879,117.0879,4200.0
2015-01-14 11:55:00,118.24,118.33,118.21,118.31,1200.0,117.0582,117.1473,117.0285,117.1275,1200.0
2015-01-14 12:00:00,118.37,118.38,117.98,118.06,6300.0,117.1869,117.1968,116.8008,116.88,6300.0
2015-01-14 12:05:00,117.96,118.02,117.67,117.84,10300.0,116.781,116.8404,116.4939,116.6622,10300.0
2015-01-14 12:10:00,117.68,117.74,117.34,117.49,1600.0,116.5038,116.5632,116.1671,116.3156,1600.0
2015-01-14 12:15:00,117.42,117.56,117.42,117.56,800.0,116.2463,116.3849,116.2463,116.3849,800.0
2015-01-14 12:20:00,117.45,117.74,117.4,117.74,4300.0,116.276,116.5632,116.2265,116.5632,4300.0
2015-01-14 12:25:00,117.8,117.8,117.8,117.8,100.0,116.6226,116.6226,116.6226,116.6226,100.0
2015-01-14 12:30:00,117.73,117.9,117.62,117.83,1200.0,116.5533,116.7216,116.4444,116.6523,1200.0
2015-01-14 12:35:00,117.91,118.14,117.9,118.14,2600.0,116.7315,116.9592,116.7216,116.9592,2600.0
2015-01-14 12:40:00,118.13,118.14,117.97,118.05,5900.0,116.9493,116.9592,116.7909,116.8701,5900.0
2015-01-14 12:45:00,118.05,118.06,117.83,117.88,1000.0,116.8701,116.88,116.6523,116.7018,1000.0
2015-01-14 12:50:00,117.94,117.94,117.64,117.64,1000.0,116.7612,116.7612,116.4642,116.4642,1000.0
2015-01-14 12:55:00,117.69,117.83,117.62,117.72,1100.0,116.5137,116.6523,116.4444,116.5434,1100.0
2015-01-14 13:00:00,117.96,117.98,117.96,117.97,500.0,116.781,116.8008,116.781,116.7909,500.0
2015-01-14 13:05:00,117.85,117.9,117.72,117.72,1000.0,116.6721,116.7216,116.5434,116.5434,1000.0
2015-01-14 13:10:00,117.59,117.65,117.59,117.59,300.0,116.4146,116.4741,116.4146,116.4146,300.0
2015-01-14 13:15:00,117.52,117.74,117.51,117.74,600.0,116.3453,116.5632,116.3354,116.5632,600.0
2015-01-14 13:20:00,117.75,117.75,117.47,117.5,400.0,116.5731,116.5731,116.2958,116.3255,400.0
2015-01-14 13:25:00,117.47,117.69,117.38,117.62,1400.0,116.2958,116.5137,116.2067,116.4444,1400.0
2015-01-14 13:30:00,117.54,117.68,117.53,117.58,600.0,116.3651,116.5038,116.3552,116.4047,600.0
2015-01-14 13:35:00,117.5,117.5,117.31,117.35,5700.0,116.3255,116.3255,116.1374,116.177,5700.0
2015-01-14 13:40:00,117.35,117.35,116.72,117.23,8000.0,116.177,116.177,115.5533,116.0582,8000.0
2015-01-14 13:45:00,117.25,117.52,117.14,117.36,1000.0,116.078,116.3453,115.9691,116.1869,1000.0
2015-01-14 13:50:00,117.45,117.45,116.95,117.34,6700.0,116.276,116.276,115.781,116.1671,6700.0
2015-01-14 13:55:00,117.2,117.43,117.2,117.38,1500.0,116.0285,116.2562,116.0285,116.2067,1500.0
2015-01-14 14:00:00,117.43,117.74,117.42,117.65,600.0,116.2562,116.5632,116.2463,116.4741,600.0
2015-01-14 14:05:00,117.65,117.7,117.57,117.6,1600.0,116.4741,116.5236,116.3948,116.4245,1600.0
2015-01-14 14:10:00,117.45,118.01,117.41,118.0,5700.0,116.276,116.8305,116.2364,116.8206,5700.0
2015-01-14 14:15:00,118.0,118.0,117.84,117.95,2300.0,116.8206,116.8206,116.6622,116.7711,2300.0
2015-01-14 14:20:00,117.81,118.23,117.81,118.05,7300.0,116.6325,117.0483,116.6325,116.8701,7300.0
2015-01-14 14:25:00,118.16,118.56,118.04,118.56,4100.0,116.979,117.375,116.8602,117.375,4100.0
2015-01-14 14:30:00,118.47,118.97,118.39,118.95,1100.0,117.2859,117.7809,117.2067,117.7611,1100.0
2015-01-14 14:35:00,118.8,118.95,118.58,118.72,2900.0,117.6126,117.7611,117.3948,117.5334,2900.0
2015-01-14 14:40:00,118.72,118.92,118.39,118.51,4200.0,117.5334,117.7314,117.2067,117.3255,4200.0
2015-01-14 14:45:00,118.59,118.69,118.25,118.25,2600.0,117.4047,117.5037,117.0681,117.0681,2600.0
2015-01-14 14:50:00,118.2,118.37,117.71,117.87,24200.0,117.0186,117.1869,116.5335,116.6919,24200.0
2015-01-14 14:55:00,117.84,118.06,117.83,117.98,2100.0,116.6622,116.88,116.6523,116.8008,2100.0
2015-01-14 15:00:00,118.07,118.24,117.87,117.92,11900.0,116.8899,117.0582,116.6919,116.7414,11900.0
2015-01-14 15:05:00,117.99,118.07,117.9,118.07,5800.0,116.8107,116.8899,116.7216,116.8899,5800.0
2015-01-14 15:10:00,117.98,118.08,117.95,118.05,4400.0,116.8008,116.8998,116.7711,116.8701,4400.0
2015-01-14 15:15:00,118.08,118.84,118.08,118.84,5400.0,116.8998,117.6522,116.8998,117.6522,5400.0
2015-01-14 15:20:00,118.92,118.92,118.58,118.84,2700.0,117.7314,117.7314,117.3948,117.6522,2700.0
2015-01-14 15:25:00,118.85,119.32,118.71,119.32,5600.0,117.6621,118.1274,117.5235,118.1274,5600.0
2015-01-14 15:30:00,119.41,119.95,119.1,119.1,13700.0,118.2165,118.7511,117.9096,117.9096,13700.0
2015-01-14 15:35:00,119.03,119.04,118.83,118.97,3400.0,117.8403,117.8502,117.6423,117.7809,3400.0
2015-01-14 15:40:00,118.96,119.17,118.93,119.05,6400.0,117.771,117.9789,117.7413,117.8601,6400.0
2015-01-14 15:45:00,119.05,119.14,118.67,118.75,12900.0,117.8601,117.9492,117.4839,117.5631,12900.0
2015-01-14 15:50:00,118.8,119.14,118.8,119.14,10900.0,117.6126,117.9492,117.6126,117.9492,10900.0
2015-01-14 15:55:00,119.14,119.14,118.51,118.53,21000.0,117.9492,117.9492,117.3255,117.3453,21000.0
2015-01-15 09:30:00,119.23,119.23,119.08,119.08,1400.0,118.0383,118.0383,117.8898,117.8898,1400.0
2015-01-15 09:35:00,119.08,119.08,119.08,119.08,0.0,117.8898,117.8898,117.8898,117.8898,0.0
2015-01-15 09:40:00,119.11,119.25,118.18,118.18,4200.0,117.9195,118.0581,116.9988,116.9988,4200.0
2015-01-15 09:45:00,118.18,118.18,117.95,117.97,3200.0,116.9988,116.9988,116.7711,116.7909,3200.0
2015-01-15 09:50:00,117.78,118.0,117.69,118.0,5600.0,116.6028,116.8206,116.5137,116.8206,5600.0
2015-01-15 09:55:00,117.92,117.92,117.75,117.79,1700.0,116.7414,116.7414,116.5731,116.6127,1700.0
2015-01-15 10:00:00,117.69,117.88,117.53,117.85,900.0,116.5137,116.7018,116.3552,116.6721,900.0
2015-01-15 10:05:00,117.93,117.98,117.66,117.98,1500.0,116.7513,116.8008,116.484,116.8008,1500.0
2015-01-15 10:10:00,117.97,118.15,117.94,117.99,4500.0,116.7909,116.9691,116.7612,116.8107,4500.0
2015-01-15 10:15:00,117.86,118.92,117.86,118.92,9100.0,116.682,117.7314,116.682,117.7314,9100.0
2015-01-15 10:20:00,118.77,118.88,118.49,118.51,8000.0,117.5829,117.6918,117.3057,117.3255,8000.0
2015-01-15 10:25:00,118.53,118.75,118.52,118.63,3800.0,117.3453,117.5631,117.3354,117.4443,3800.0
2015-01-15 10:30:00,118.76,118.94,118.69,118.94,2200.0,117.573,117.7512,117.5037,117.7512,2200.0
2015-01-15 10:35:00,118.7,118.83,118.36,118.42,2300.0,117.5136,117.6423,117.177,117.2364,2300.0
2015-01-15 10:40:00,118.24,118.36,118.24,118.36,700.0,117.0582,117.177,117.0582,117.177,700.0
2015-01-15 10:45:00,118.51,118.51,118.36,118.49,1300.0,117.3255,117.3255,117.177,117.3057,1300.0
2015-01-15 10:50:00,118.45,118.59,118.39,118.39,3400.0,117.2661,117.4047,117.2067,117.2067,3400.0
2015-01-15 10:55:00,118.48,118.75,118.48,118.5,2000.0,117.2958,117.5631,117.2958,117.3156,2000.0
2015-01-15 11:00:00,118.37,118.48,118.34,118.38,1600.0,117.1869,117.2958,117.1572,117.1968,1600.0
2015-01-15 11:05:00,118.31,118.31,118.06,118.27,1900.0,117.1275,117.1275,116.88,117.0879,1900.0
2015-01-15 11:10:00,118.35,118.44,118.3,118.44,600.0,117.1671,117.2562,117.1176,117.2562,600.0
2015-01-15 11:15:00,118.46,118.48,118.27,118.28,1700.0,117.276,117.2958,117.0879,117.0978,1700.0
2015-01-15 11:20:00,118.28,118.28,118.28,118.28,0.0,117.0978,117.0978,117.0978,117.0978,0.0
2015-01-15 11:25:00,118.13,118.13,117.93,118.07,3100.0,116.9493,116.9493,116.7513,116.8899,3100.0
2015-01-15 11:30:00,118.05,118.4,117.99,118.4,22700.0,116.8701,117.2166,116.8107,117.2166,22700.0
2015-01-15 11:35:00,118.32,118.38,118.12,118.12,700.0,117.1374,117.1968,116.9394,116.9394,700.0
2015-01-15 11:40:00,118.1,118.29,117.89,118.29,13400.0,116.9196,117.1077,116.7117,117.1077,13400.0
2015-01-15 11:45:00,118.28,118.29,118.21,118.29,1100.0,117.0978,117.1077,117.0285,117.1077,1100.0
2015-01-15 11:50:00,118.09,118.09,117.97,117.97,1200.0,116.9097,116.9097,116.7909,116.7909,1200.0
2015-01-15 11:55:00,117.98,118.09,117.98,118.03,2600.0,116.8008,116.9097,116.8008,116.8503,2600.0
2015-01-15 12:00:00,118.16,118.16,118.0,118.16,4700.0,116.979,116.979,116.8206,116.979,4700.0
2015-01-15 12:05:00,118.2,118.25,118.05,118.14,3100.0,117.0186,117.0681,116.8701,116.9592,3100.0
2015-01-15 12:10:00,118.11,118.32,117.94,117.94,3900.0,116.9295,117.1374,116.7612,116.7612,3900.0
2015-01-15 12:15:00,118.1,118.15,117.93,118.15,2300.0,116.9196,116.9691,116.7513,116.9691,2300.0
2015-01-15 12:20:00,118.16,118.24,118.03,118.07,3700.0,116.979,117.0582,116.8503,116.8899,3700.0
2015-01-15 12:25:00,118.16,118.38,118.1,118.1,2800.0,116.979,117.1968,116.9196,116.9196,2800.0
2015-01-15 12:30:00,118.07,118.22,118.07,118.07,1800.0,116.8899,117.0384,116.8899,116.8899,1800.0
2015-01-15 12:35:00,118.02,118.13,117.97,117.98,1000.0,116.8404,116.9493,116.7909,116.8008,1000.0
2015-01-15 12:40:00,117.94,118.0,117.45,117.45,3500.0,116.7612,116.8206,116.276,116.276,3500.0
2015-01-15 12:45:00,117.34,117.64,117.33,117.64,1400.0,116.1671,116.4642,116.1572,116.4642,1400.0
2015-01-15 12:50:00,117.67,117.85,117.54,117.64,3800.0,116.4939,116.6721,116.3651,116.4642,3800.0
2015-01-15 12:55:00,117.72,117.74,117.46,117.6,3500.0,116.5434,116.5632,116.2859,116.4245,3500.0
2015-01-15 13:00:00,117.6,117.83,117.4,117.83,2400.0,116.4245,116.6523,116.2265,116.6523,2400.0
2015-01-15 13:05:00,117.73,117.75,117.5,117.57,1400.0,116.5533,116.5731,116.3255,116.3948,1400.0
2015-01-15 13:10:00,117.64,118.02,117.63,117.99,1600.0,116.4642,116.8404,116.4543,116.8107,1600.0
2015-01-15 13:15:00,118.03,118.15,117.81,118.15,1800.0,116.8503,116.9691,116.6325,116.9691,1800.0
2015-01-15 13:20:00,118.08,118.08,117.99,117.99,600.0,116.8998,116.8998,116.8107,116.8107,600.0
2015-01-15 13:25:00,118.01,118.02,117.71,117.71,2400.0,116.8305,116.8404,116.5335,116.5335,2400.0
2015-01-15 13:30:00,117.64,118.01,117.64,118.01,700.0,116.4642,116.8305,116.4642,116.8305,700.0
2015-01-15 13:35:00,118.02,118.02,117.77,117.88,2900.0,116.8404,116.8404,116.5929,116.7018,2900.0
2015-01-15 13:40:00,117.86,117.9,117.52,117.52,1100.0,116.682,116.7216,116.3453,116.3453,1100.0
2015-01-15 13:45:00,117.72,117.97,117.53,117.74,1900.0,116.5434,116.7909,116.3552,116.5632,1900.0
2015-01-15 13:50:00,117.74,118.02,117.74,117.93,1600.0,116.5632,116.8404,116.5632,116.7513,1600.0
2015-01-15 13:55:00,118.0,118.02,117.88,117.92,3500.0,116.8206,116.8404,116.7018,116.7414,3500.0
2015-01-15 14:00:00,117.87,117.99,117.77,117.99,800.0,116.6919,116.8107,116.5929,116.8107,800.0
2015-01-15 14:05:00,118.01,118.02,117.91,118.02,4400.0,116.8305,116.8404,116.7315,116.8404,4400.0
2015-01-15 14:10:00,117.97,118.0,117.75,117.78,2100.0,116.7909,116.8206,116.5731,116.6028,2100.0
2015-01-15 14:15:00,117.87,118.07,117.87,118.07,1100.0,116.6919,116.8899,116.6919,116.8899,1100.0
2015-01-15 14:20:00,118.06,118.07,117.93,117.93,900.0,116.88,116.8899,116.7513,116.7513,900.0
2015-01-15 14:25:00,118.08,118.1,117.93,118.06,2300.0,116.8998,116.9196,116.7513,116.88,2300.0
2015-01-15 14:30:00,117.89,118.07,117.89,118.06,1200.0,116.7117,116.8899,116.7117,116.88,1200.0
2015-01-15 14:35:00,118.21,118.28,118.02,118.13,2200.0,117.0285,117.0978,116.8404,116.9493,2200.0
2015-01-15 14:40:00,118.14,118.27,118.14,118.17,300.0,116.9592,117.0879,116.9592,116.9889,300.0
2015-01-15 14:45:00,118.19,118.32,118.14,118.19,2400.0,117.0087,117.1374,116.9592,117.0087,2400.0
2015-01-15 14:50:00,118.14,118.34,118.14,118.19,1400.0,116.9592,117.1572,116.9592,117.0087,1400.0
2015-01-15 14:55:00,118.17,118.35,118.14,118.34,2300.0,116.9889,117.1671,116.9592,117.1572,2300.0
2015-01-15 15:00:00,118.24,118.34,118.03,118.03,1800.0,117.0582,117.1572,116.8503,116.8503,1800.0
2015-01-15 15:05:00,118.0,118.32,117.86,118.18,5700.0,116.8206,117.1374,116.682,116.9988,5700.0
2015-01-15 15:10:00,118.05,118.07,117.66,117.66,2100.0,116.8701,116.8899,116.484,116.484,2100.0
2015-01-15 15:15:00,117.71,117.97,117.71,117.82,5500.0,116.5335,116.7909,116.5335,116.6424,5500.0
2015-01-15 15:20:00,118.0,118.03,117.58,117.93,5200.0,116.8206,116.8503,116.4047,116.7513,5200.0
2015-01-15 15:25:00,117.84,117.87,117.6,117.66,3600.0,116.6622,116.6919,116.4245,116.484,3600.0
2015-01-15 15:30:00,117.6,117.73,117.41,117.6,5700.0,116.4245,116.5533,116.2364,116.4245,5700.0
2015-01-15 15:35:00,117.38,117.49,117.23,117.41,5200.0,116.2067,116.3156,116.0582,116.2364,5200.0
2015-01-15 15:40:00,117.31,117.4,117.13,117.25,6800.0,116.1374,116.2265,115.9592,116.078,6800.0
2015-01-15 15:45:00,117.25,117.63,117.25,117.41,14000.0,116.078,116.4543,116.078,116.2364,14000.0
2015-01-15 15:50:00,117.39,117.39,117.15,117.2,22400.0,116.2166,116.2166,115.979,116.0285,22400.0
2015-01-15 15:55:00,117.2,117.35,116.86,116.91,38100.0,116.0285,116.177,115.6919,115.7414,38100.0
2015-01-16 09:30:00,117.74,119.28,117.06,119.26,35000.0,116.5632,118.0878,115.8899,118.068,35000.0
2015-01-16 09:35:00,119.26,120.7,119.26,120.14,3500.0,118.068,119.4936,118.068,118.9392,3500.0
2015-01-16 09:40:00,120.09,120.16,119.15,119.26,5400.0,118.8897,118.959,117.9591,118.068,5400.0
2015-01-16 09:45:00,119.25,119.26,118.27,118.7,4300.0,118.0581,118.068,117.0879,117.5136,4300.0
2015-01-16 09:50:00,118.84,118.84,118.43,118.46,2200.0,117.6522,117.6522,117.2463,117.276,2200.0
2015-01-16 09:55:00,118.4,118.41,117.61,117.61,4400.0,117.2166,117.2265,116.4344,116.4344,4400.0
2015-01-16 10:00:00,117.88,118.76,117.69,118.18,5400.0,116.7018,117.573,116.5137,116.9988,5400.0
2015-01-16 10:05:00,118.12,118.13,117.63,117.74,14800.0,116.9394,116.9493,116.4543,116.5632,14800.0
2015-01-16 10:10:00,117.72,118.0,117.18,117.49,8400.0,116.5434,116.8206,116.0087,116.3156,8400.0
2015-01-16 10:15:00,117.44,117.81,117.32,117.71,4000.0,116.2661,116.6325,116.1473,116.5335,4000.0
2015-01-16 10:20:00,117.81,118.4,117.73,118.4,1800.0,116.6325,117.2166,116.5533,117.2166,1800.0
2015-01-16 10:25:00,118.6,119.43,118.6,119.06,10800.0,117.4146,118.2363,117.4146,117.87,10800.0
2015-01-16 10:30:00,119.09,119.35,119.09,119.18,1800.0,117.8997,118.1571,117.8997,117.9888,1800.0
2015-01-16 10:35:00,119.02,119.02,118.91,118.91,1100.0,117.8304,117.8304,117.7215,117.7215,1100.0
2015-01-16 10:40:00,118.8,118.89,118.79,118.86,1000.0,117.6126,117.7017,117.6027,117.672,1000.0
2015-01-16 10:45:00,118.76,118.76,118.55,118.62,1000.0,117.573,117.573,117.3651,117.4344,1000.0
2015-01-16 10:50:00,118.63,118.95,118.63,118.95,700.0,117.4443,117.7611,117.4443,117.7611,700.0
2015-01-16 10:55:00,119.08,119.46,119.08,119.25,3600.0,117.8898,118.266,117.8898,118.0581,3600.0
2015-01-16 11:00:00,119.18,119.29,119.07,119.07,3600.0,117.9888,118.0977,117.8799,117.8799,3600.0
2015-01-16 11:05:00,118.94,118.94,118.69,118.69,400.0,117.7512,117.7512,117.5037,117.5037,400.0
2015-01-16 11:10:00,118.82,118.87,118.66,118.68,3900.0,117.6324,117.6819,117.474,117.4938,3900.0
2015-01-16 11:15:00,118.69,119.3,118.69,119.3,7800.0,117.5037,118.1076,117.5037,118.1076,7800.0
2015-01-16 11:20:00,119.12,119.25,118.83,118.9,7200.0,117.9294,118.0581,117.6423,117.7116,7200.0
2015-01-16 11:25:00,118.62,118.78,118.61,118.71,1700.0,117.4344,117.5928,117.4245,117.5235,1700.0
2015-01-16 11:30:00,118.77,118.77,118.77,118.77,1400.0,117.5829,117.5829,117.5829,117.5829,1400.0
2015-01-16 11:35:00,118.76,119.18,118.76,119.18,5000.0,117.573,117.9888,117.573,117.9888,5000.0
2015-01-16 11:40:00,119.29,119.3,119.0,119.1,3600.0,118.0977,118.1076,117.8106,117.9096,3600.0
2015-01-16 11:45:00,119.06,119.44,118.87,119.42,10700.0,117.87,118.2462,117.6819,118.2264,10700.0
2015-01-16 11:50:00,119.31,119.51,119.19,119.51,4800.0,118.1175,118.3155,117.9987,118.3155,4800.0
2015-01-16 11:55:00,119.4,119.41,119.33,119.33,1000.0,118.2066,118.2165,118.1373,118.1373,1000.0
2015-01-16 12:00:00,119.31,119.46,119.3,119.39,1000.0,118.1175,118.266,118.1076,118.1967,1000.0
2015-01-16 12:05:00,119.54,119.66,119.54,119.58,500.0,118.3452,118.464,118.3452,118.3848,500.0
2015-01-16 12:10:00,119.4,119.4,119.34,119.39,500.0,118.2066,118.2066,118.1472,118.1967,500.0
2015-01-16 12:15:00,119.43,119.43,119.38,119.38,1100.0,118.2363,118.2363,118.1868,118.1868,1100.0
2015-01-16 12:20:00,119.44,119.45,119.25,119.32,1300.0,118.2462,118.2561,118.0581,118.1274,1300.0
2015-01-16 12:25:00,119.38,119.95,119.38,119.71,1400.0,118.1868,118.7511,118.1868,118.5135,1400.0
2015-01-16 12:30:00,119.71,119.71,119.71,119.71,0.0,118.5135,118.5135,118.5135,118.5135,0.0
2015-01-16 12:35:00,119.61,119.61,119.29,119.29,19300.0,118.4145,118.4145,118.0977,118.0977,19300.0
2015-01-16 12:40:00,119.37,119.54,119.36,119.54,1100.0,118.1769,118.3452,118.167,118.3452,1100.0
2015-01-16 12:45:00,119.54,119.54,119.54,119.54,0.0,118.3452,118.3452,118.3452,118.3452,0.0
2015-01-16 12:50:00,119.7,119.8,119.62,119.74,2700.0,118.5036,118.6026,118.4244,118.5432,2700.0
2015-01-16 12:55:00,119.62,119.62,119.46,119.46,300.0,118.4244,118.4244,118.266,118.266,300.0
2015-01-16 13:00:00,119.58,119.58,119.45,119.45,400.0,118.3848,118.3848,118.2561,118.2561,400.0
2015-01-16 13:05:00,119.34,119.58,119.34,119.43,1600.0,118.1472,118.3848,118.1472,118.2363,1600.0
2015-01-16 13:10:00,119.45,119.48,119.43,119.46,500.0,118.2561,118.2858,118.2363,118.266,500.0
2015-01-16 13:15:00,119.42,119.45,119.42,119.45,200.0,118.2264,118.2561,118.2264,118.2561,200.0
2015-01-16 13:20:00,119.46,119.68,119.46,119.54,1500.0,118.266,118.4838,118.266,118.3452,1500.0
2015-01-16 13:25:00,119.57,119.57,119.41,119.51,1500.0,118.3749,118.3749,118.2165,118.3155,1500.0
2015-01-16 13:30:00,119.7,119.7,119.69,119.7,400.0,118.5036,118.5036,118.4937,118.5036,400.0
2015-01-16 13:35:00,119.73,119.84,119.69,119.7,1500.0,118.5333,118.6422,118.4937,118.5036,1500.0
2015-01-16 13:40:00,119.75,119.75,119.58,119.58,500.0,118.5531,118.5531,118.3848,118.3848,500.0
2015-01-16 13:45:00,119.56,119.93,119.56,119.93,800.0,118.365,118.7313,118.365,118.7313,800.0
2015-01-16 13:50:00,120.13,120.13,119.79,119.79,1100.0,118.9293,118.9293,118.5927,118.5927,1100.0
2015-01-16 13:55:00,119.79,119.79,119.6,119.76,1400.0,118.5927,118.5927,118.4046,118.563,1400.0
2015-01-16 14:00:00,119.79,119.79,119.79,119.79,200.0,118.5927,118.5927,118.5927,118.5927,200.0
2015-01-16 14:05:00,119.77,119.78,119.72,119.76,800.0,118.5729,118.5828,118.5234,118.563,800.0
2015-01-16 14:10:00,119.63,119.7,119.42,119.42,4800.0,118.4343,118.5036,118.2264,118.2264,4800.0
2015-01-16 14:15:00,119.43,119.55,119.37,119.46,2300.0,118.2363,118.3551,118.1769,118.266,2300.0
2015-01-16 14:20:00,119.44,119.46,119.44,119.46,300.0,118.2462,118.266,118.2462,118.266,300.0
2015-01-16 14:25:00,119.46,119.46,119.21,119.21,2600.0,118.266,118.266,118.0185,118.0185,2600.0
2015-01-16 14:30:00,119.16,119.16,119.01,119.01,1000.0,117.969,117.969,117.8205,117.8205,1000.0
2015-01-16 14:35:00,118.93,119.56,118.93,119.56,17300.0,117.7413,118.365,117.7413,118.365,17300.0
2015-01-16 14:40:00,119.57,119.63,119.43,119.57,1000.0,118.3749,118.4343,118.2363,118.3749,1000.0
2015-01-16 14:45:00,119.6,119.69,119.53,119.54,1800.0,118.4046,118.4937,118.3353,118.3452,1800.0
2015-01-16 14:50:00,119.54,119.7,119.48,119.59,2900.0,118.3452,118.5036,118.2858,118.3947,2900.0
2015-01-16 14:55:00,119.56,119.7,119.56,119.6,6400.0,118.365,118.5036,118.365,118.4046,6400.0
2015-01-16 15:00:00,119.54,119.54,119.09,119.09,14100.0,118.3452,118.3452,117.8997,117.8997,14100.0
2015-01-16 15:05:00,119.38,119.38,119.29,119.29,400.0,118.1868,118.1868,118.0977,118.0977,400.0
2015-01-16 15:10:00,119.3,119.3,119.28,119.28,500.0,118.1076,118.1076,118.0878,118.0878,500.0
2015-01-16 15:15:00,119.21,119.28,119.08,119.28,2500.0,118.0185,118.0878,117.8898,118.0878,2500.0
2015-01-16 15:20:00,119.26,119.44,119.12,119.35,1000.0,118.068,118.2462,117.9294,118.1571,1000.0
2015-01-16 15:25:00,119.28,119.32,119.08,119.08,1900.0,118.0878,118.1274,117.8898,117.8898,1900.0
2015-01-16 15:30:00,119.12,119.19,119.01,119.11,3200.0,117.9294,117.9987,117.8205,117.9195,3200.0
2015-01-16 15:35:00,119.03,119.3,119.03,119.3,8200.0,117.8403,118.1076,117.8403,118.1076,8200.0
2015-01-16 15:40:00,119.29,119.29,119.16,119.19,5300.0,118.0977,118.0977,117.969,117.9987,5300.0
2015-01-16 15:45:00,119.19,119.5,119.19,119.27,18400.0,117.9987,118.3056,117.9987,118.0779,18400.0
2015-01-16 15:50:00,119.28,119.5,119.25,119.43,11000.0,118.0878,118.3056,118.0581,118.2363,11000.0
2015-01-16 15:55:00,119.42,119.56,119.17,119.17,40500.0,118.2264,118.365,117.9789,117.9789,40500.0
2015-01-20 09:30:00,119.98,121.47,119.52,120.5,13200.0,118.7808,120.2559,118.3254,119.2956,13200.0
2015-01-20 09:35:00,120.5,120.6,119.0,119.73,3400.0,119.2956,119.3946,117.8106,118.5333,3400.0
2015-01-20 09:40:00,119.4,119.52,118.27,119.52,1000.0,118.2066,118.3254,117.0879,118.3254,1000.0
2015-01-20 09:45:00,118.31,119.32,118.28,118.51,2200.0,117.1275,118.1274,117.0978,117.3255,2200.0
2015-01-20 09:50:00,118.28,118.38,117.98,117.98,900.0,117.0978,117.1968,116.8008,116.8008,900.0
2015-01-20 09:55:00,118.18,119.45,118.12,119.45,6800.0,116.9988,118.2561,116.9394,118.2561,6800.0
2015-01-20 10:00:00,118.93,119.18,118.88,119.17,1400.0,117.7413,117.9888,117.6918,117.9789,1400.0
2015-01-20 10:05:00,119.4,119.91,119.4,119.77,2900.0,118.2066,118.7115,118.2066,118.5729,2900.0
2015-01-20 10:10:00,119.91,119.91,119.45,119.45,2300.0,118.7115,118.7115,118.2561,118.2561,2300.0
2015-01-20 10:15:00,119.35,119.47,118.96,119.14,1600.0,118.1571,118.2759,117.771,117.9492,1600.0
2015-01-20 10:20:00,119.45,119.55,119.37,119.49,1500.0,118.2561,118.3551,118.1769,118.2957,1500.0
2015-01-20 10:25:00,119.53,119.53,119.31,119.35,1800.0,118.3353,118.3353,118.1175,118.1571,1800.0
2015-01-20 10:30:00,119.28,119.33,119.08,119.28,1500.0,118.0878,118.1373,117.8898,118.0878,1500.0
2015-01-20 10:35:00,119.27,119.4,119.21,119.4,2400.0,118.0779,118.2066,118.0185,118.2066,2400.0
2015-01-20 10:40:00,119.13,119.27,118.69,118.89,10700.0,117.9393,118.0779,117.5037,117.7017,10700.0
2015-01-20 10:45:00,118.98,118.98,118.98,118.98,300.0,117.7908,117.7908,117.7908,117.7908,300.0
2015-01-20 10:50:00,119.19,119.19,118.98,119.11,2400.0,117.9987,117.9987,117.7908,117.9195,2400.0
2015-01-20 10:55:00,119.12,119.22,118.93,119.03,2000.0,117.9294,118.0284,117.7413,117.8403,2000.0
2015-01-20 11:00:00,118.97,119.09,118.85,119.09,2700.0,117.7809,117.8997,117.6621,117.8997,2700.0
2015-01-20 11:05:00,118.99,119.2,118.99,119.2,1300.0,117.8007,118.0086,117.8007,118.0086,1300.0
2015-01-20 11:10:00,119.21,119.41,119.04,119.21,2500.0,118.0185,118.2165,117.8502,118.0185,2500.0
2015-01-20 11:15:00,119.26,119.39,119.21,119.3,1500.0,118.068,118.1967,118.0185,118.1076,1500.0
2015-01-20 11:20:00,119.26,119.53,119.23,119.41,1700.0,118.068,118.3353,118.0383,118.2165,1700.0
2015-01-20 11:25:00,119.31,119.47,119.22,119.32,1800.0,118.1175,118.2759,118.0284,118.1274,1800.0
2015-01-20 11:30:00,119.47,119.47,119.3,119.43,1000.0,118.2759,118.2759,118.1076,118.2363,1000.0
2015-01-20 11:35:00,119.4,119.4,119.27,119.37,1200.0,118.2066,118.2066,118.0779,118.1769,1200.0
2015-01-20 11:40:00,119.27,119.36,119.18,119.24,600.0,118.0779,118.167,117.9888,118.0482,600.0
2015-01-20 11:45:00,119.02,119.09,118.86,118.86,2100.0,117.8304,117.8997,117.672,117.672,2100.0
2015-01-20 11:50:00,118.98,119.44,118.93,119.44,1000.0,117.7908,118.2462,117.7413,118.2462,1000.0
2015-01-20 11:55:00,119.31,119.59,119.3,119.5,3800.0,118.1175,118.3947,118.1076,118.3056,3800.0
2015-01-20 12:00:00,119.38,119.41,119.3,119.41,1900.0,118.1868,118.2165,118.1076,118.2165,1900.0
2015-01-20 12:05:00,119.53,119.99,119.45,119.99,1600.0,118.3353,118.7907,118.2561,118.7907,1600.0
2015-01-20 12:10:00,119.89,120.07,119.89,119.96,9100.0,118.6917,118.8699,118.6917,118.761,9100.0
2015-01-20 12:15:00,120.1,120.29,120.01,120.08,4400.0,118.8996,119.0877,118.8105,118.8798,4400.0
2015-01-20 12:20:00,120.06,120.5,120.02,120.5,19200.0,118.86,119.2956,118.8204,119.2956,19200.0
2015-01-20 12:25:00,120.5,120.81,120.49,120.7,6900.0,119.2956,119.6025,119.2857,119.4936,6900.0
2015-01-20 12:30:00,120.58,120.75,120.5,120.5,2000.0,119.3748,119.5431,119.2956,119.2956,2000.0
2015-01-20 12:35:00,120.54,120.77,120.41,120.77,3700.0,119.3352,119.5629,119.2065,119.5629,3700.0
2015-01-20 12:40:00,120.8,120.88,120.58,120.69,2600.0,119.5926,119.6718,119.3748,119.4837,2600.0
2015-01-20 12:45:00,120.69,120.88,120.65,120.65,2000.0,119.4837,119.6718,119.4441,119.4441,2000.0
2015-01-20 12:50:00,120.68,120.91,120.68,120.91,3300.0,119.4738,119.7015,119.4738,119.7015,3300.0
2015-01-20 12:55:00,120.96,121.55,120.95,121.55,4900.0,119.751,120.3351,119.7411,120.3351,4900.0
2015-01-20 13:00:00,121.23,121.36,121.15,121.33,3200.0,120.0183,120.147,119.9391,120.1173,3200.0
2015-01-20 13:05:00,121.3,121.3,121.0,121.0,10200.0,120.0876,120.0876,119.7906,119.7906,10200.0
2015-01-20 13:10:00,121.0,121.13,120.94,120.94,5300.0,119.7906,119.9193,119.7312,119.7312,5300.0
2015-01-20 13:15:00,120.92,121.12,120.79,120.79,1500.0,119.7114,119.9094,119.5827,119.5827,1500.0
2015-01-20 13:20:00,120.94,121.1,120.79,121.02,9000.0,119.7312,119.8896,119.5827,119.8104,9000.0
2015-01-20 13:25:00,120.9,121.35,120.87,121.25,12400.0,119.6916,120.1371,119.6619,120.0381,12400.0
2015-01-20 13:30:00,121.25,121.25,121.24,121.25,1000.0,120.0381,120.0381,120.0282,120.0381,1000.0
2015-01-20 13:35:00,121.25,121.37,121.06,121.24,10400.0,120.0381,120.1569,119.85,120.0282,10400.0
2015-01-20 13:40:00,121.34,121.61,121.14,121.46,8900.0,120.1272,120.3945,119.9292,120.246,8900.0
2015-01-20 13:45:00,121.57,121.57,121.38,121.55,2300.0,120.3549,120.3549,120.1668,120.3351,2300.0
2015-01-20 13:50:00,121.58,121.65,121.51,121.6,700.0,120.3648,120.4341,120.2955,120.3846,700.0
2015-01-20 13:55:00,121.55,122.0,121.55,121.81,6600.0,120.3351,120.7806,120.3351,120.5925,6600.0
2015-01-20 14:00:00,121.66,122.0,121.58,122.0,2800.0,120.444,120.7806,120.3648,120.7806,2800.0
2015-01-20 14:05:00,122.0,122.05,121.82,122.05,2100.0,120.7806,120.8301,120.6024,120.8301,2100.0
2015-01-20 14:10:00,122.06,122.07,121.73,121.9,14700.0,120.84,120.8499,120.5133,120.6816,14700.0
2015-01-20 14:15:00,121.9,122.08,121.87,121.97,6400.0,120.6816,120.8598,120.6519,120.7509,6400.0
2015-01-20 14:20:00,121.93,121.94,121.74,121.8,900.0,120.7113,120.7212,120.5232,120.5826,900.0
2015-01-20 14:25:00,121.67,121.95,121.51,121.64,4500.0,120.4539,120.7311,120.2955,120.4242,4500.0
2015-01-20 14:30:00,121.65,122.13,121.57,121.96,14500.0,120.4341,120.9093,120.3549,120.741,14500.0
2015-01-20 14:35:00,122.07,122.34,121.86,122.31,12500.0,120.8499,121.1172,120.642,121.0875,12500.0
2015-01-20 14:40:00,122.33,122.8,122.22,122.57,1100.0,121.1073,121.5726,120.9984,121.3449,1100.0
2015-01-20 14:45:00,122.66,123.2,122.39,122.94,11300.0,121.434,121.9686,121.1667,121.7112,11300.0
2015-01-20 14:50:00,122.84,123.17,122.76,122.83,26200.0,121.6122,121.9389,121.533,121.6023,26200.0
2015-01-20 14:55:00,122.87,122.91,122.64,122.69,12200.0,121.6419,121.6815,121.4142,121.4637,12200.0
2015-01-20 15:00:00,122.69,122.88,122.47,122.5,8000.0,121.4637,121.6518,121.2459,121.2756,8000.0
2015-01-20 15:05:00,122.57,122.73,122.53,122.67,4900.0,121.3449,121.5033,121.3053,121.4439,4900.0
2015-01-20 15:10:00,122.74,122.99,122.7,122.97,4300.0,121.5132,121.7607,121.4736,121.7409,4300.0
2015-01-20 15:15:00,122.96,123.03,122.93,122.93,4000.0,121.731,121.8003,121.7013,121.7013,4000.0
2015-01-20 15:20:00,122.9,122.9,122.5,122.5,3700.0,121.6716,121.6716,121.2756,121.2756,3700.0
2015-01-20 15:25:00,122.45,122.66,122.45,122.58,4400.0,121.2261,121.434,121.2261,121.3548,4400.0
2015-01-20 15:30:00,122.64,122.64,122.35,122.59,7100.0,121.4142,121.4142,121.1271,121.3647,7100.0
2015-01-20 15:35:00,122.6,122.8,122.6,122.63,5400.0,121.3746,121.5726,121.3746,121.4043,5400.0
2015-01-20 15:40:00,122.69,122.75,122.54,122.65,4100.0,121.4637,121.5231,121.3152,121.4241,4100.0
2015-01-20 15:45:00,122.67,122.7,122.53,122.58,7900.0,121.4439,121.4736,121.3053,121.3548,7900.0
2015-01-20 15:50:00,122.54,122.54,122.37,122.42,6400.0,121.3152,121.3152,121.1469,121.1964,6400.0
2015-01-20 15:55:00,122.42,122.57,122.38,122.54,14000.0,121.1964,121.3449,121.1568,121.3152,14000.0
2015-01-21 09:30:00,121.77,122.87,121.77,122.73,4200.0,120.5529,121.6419,120.5529,121.5033,4200.0
2015-01-21 09:35:00,122.2,123.21,121.77,123.21,4900.0,120.9786,121.9785,120.5529,121.9785,4900.0
2015-01-21 09:40:00,123.21,124.66,123.21,123.61,9200.0,121.9785,123.414,121.9785,122.3745,9200.0
2015-01-21 09:45:00,123.61,123.84,122.99,123.43,9000.0,122.3745,122.6022,121.7607,122.1963,9000.0
2015-01-21 09:50:00,123.54,124.16,123.54,123.94,4800.0,122.3052,122.919,122.3052,122.7012,4800.0
2015-01-21 09:55:00,123.94,124.58,123.89,124.38,9000.0,122.7012,123.3348,122.6517,123.1368,9000.0
2015-01-21 10:00:00,124.42,124.55,124.2,124.39,4400.0,123.1764,123.3051,122.9586,123.1467,4400.0
2015-01-21 10:05:00,124.47,124.68,123.78,123.8,6700.0,123.2259,123.4338,122.5428,122.5626,6700.0
2015-01-21 10:10:00,123.82,124.45,123.6,123.86,11000.0,122.5824,123.2061,122.3646,122.622,11000.0
2015-01-21 10:15:00,123.77,124.65,123.69,124.65,7500.0,122.5329,123.4041,122.4537,123.4041,7500.0
2015-01-21 10:20:00,124.38,124.46,123.6,123.66,8400.0,123.1368,123.216,122.3646,122.424,8400.0
2015-01-21 10:25:00,123.7,123.93,123.59,123.9,13700.0,122.4636,122.6913,122.3547,122.6616,13700.0
2015-01-21 10:30:00,123.94,124.05,123.81,124.01,4100.0,122.7012,122.8101,122.5725,122.7705,4100.0
2015-01-21 10:35:00,123.88,123.96,123.68,123.73,3000.0,122.6418,122.721,122.4438,122.4933,3000.0
2015-01-21 10:40:00,123.73,124.03,123.73,124.03,2400.0,122.4933,122.7903,122.4933,122.7903,2400.0
2015-01-21 10:45:00,124.16,124.5,124.15,124.5,2500.0,122.919,123.2556,122.9091,123.2556,2500.0
2015-01-21 10:50:00,124.57,125.42,124.57,125.42,19600.0,123.3249,124.1664,123.3249,124.1664,19600.0
2015-01-21 10:55:00,125.4,125.82,125.23,125.23,7100.0,124.1466,124.5624,123.9783,123.9783,7100.0
2015-01-21 11:00:00,125.34,125.71,125.12,125.12,9100.0,124.0872,124.4535,123.8694,123.8694,9100.0
2015-01-21 11:05:00,125.21,125.32,125.19,125.23,2800.0,123.9585,124.0674,123.9387,123.9783,2800.0
2015-01-21 11:10:00,125.17,125.42,125.03,125.35,6600.0,123.9189,124.1664,123.7803,124.0971,6600.0
2015-01-21 11:15:00,125.34,125.36,124.93,125.06,9900.0,124.0872,124.107,123.6813,123.81,9900.0
2015-01-21 11:20:00,125.05,125.05,124.17,124.17,7000.0,123.8001,123.8001,122.9289,122.9289,7000.0
2015-01-21 11:25:00,124.22,124.46,124.08,124.46,2300.0,122.9784,123.216,122.8398,123.216,2300.0
2015-01-21 11:30:00,124.5,124.6,124.5,124.5,1300.0,123.2556,123.3546,123.2556,123.2556,1300.0
2015-01-21 11:35:00,124.58,124.72,124.44,124.44,6100.0,123.3348,123.4734,123.1962,123.1962,6100.0
2015-01-21 11:40:00,124.45,124.78,124.44,124.49,7300.0,123.2061,123.5328,123.1962,123.2457,7300.0
2015-01-21 11:45:00,124.5,125.17,124.47,124.93,6800.0,123.2556,123.9189,123.2259,123.6813,6800.0
2015-01-21 11:50:00,124.93,124.93,124.81,124.81,1600.0,123.6813,123.6813,123.5625,123.5625,1600.0
2015-01-21 11:55:00,124.77,124.92,124.75,124.75,2100.0,123.5229,123.6714,123.5031,123.5031,2100.0
2015-01-21 12:00:00,124.77,124.79,124.69,124.69,2000.0,123.5229,123.5427,123.4437,123.4437,2000.0
2015-01-21 12:05:00,124.58,124.72,124.52,124.53,2300.0,123.3348,123.4734,123.2754,123.2853,2300.0
2015-01-21 12:10:00,124.56,124.59,124.5,124.54,2200.0,123.315,123.3447,123.2556,123.2952,2200.0
2015-01-21 12:15:00,124.65,125.03,124.65,124.93,2000.0,123.4041,123.7803,123.4041,123.6813,2000.0
2015-01-21 12:20:00,124.88,124.88,124.56,124.62,2100.0,123.6318,123.6318,123.315,123.3744,2100.0
2015-01-21 12:25:00,124.43,124.62,124.42,124.58,1800.0,123.1863,123.3744,123.1764,123.3348,1800.0
2015-01-21 12:30:00,124.56,124.61,124.1,124.26,10900.0,123.315,123.3645,122.8596,123.018,10900.0
2015-01-21 12:35:00,124.3,124.3,124.26,124.26,400.0,123.0576,123.0576,123.018,123.018,400.0
2015-01-21 12:40:00,124.28,124.34,124.23,124.34,1200.0,123.0378,123.0972,122.9883,123.0972,1200.0
2015-01-21 12:45:00,124.37,124.61,124.31,124.61,2500.0,123.1269,123.3645,123.0675,123.3645,2500.0
2015-01-21 12:50:00,124.64,124.64,124.32,124.32,2700.0,123.3942,123.3942,123.0774,123.0774,2700.0
2015-01-21 12:55:00,124.39,124.59,124.38,124.4,3400.0,123.1467,123.3447,123.1368,123.1566,3400.0
2015-01-21 13:00:00,124.53,124.58,124.5,124.51,1000.0,123.2853,123.3348,123.2556,123.2655,1000.0
2015-01-21 13:05:00,124.55,124.57,124.34,124.35,2000.0,123.3051,123.3249,123.0972,123.1071,2000.0
2015-01-21 13:10:00,124.35,124.35,124.22,124.28,1400.0,123.1071,123.1071,122.9784,123.0378,1400.0
2015-01-21 13:15:00,124.35,124.35,124.31,124.31,600.0,123.1071,123.1071,123.0675,123.0675,600.0
2015-01-21 13:20:00,124.32,124.33,124.21,124.21,1400.0,123.0774,123.0873,122.9685,122.9685,1400.0
2015-01-21 13:25:00,124.1,124.1,124.0,124.01,600.0,122.8596,122.8596,122.7606,122.7705,600.0
2015-01-21 13:30:00,123.77,123.78,123.57,123.78,3300.0,122.5329,122.5428,122.3349,122.5428,3300.0
2015-01-21 13:35:00,123.78,123.79,123.78,123.79,300.0,122.5428,122.5527,122.5428,122.5527,300.0
2015-01-21 13:40:00,123.91,124.07,123.81,124.06,2300.0,122.6715,122.8299,122.5725,122.82,2300.0
2015-01-21 13:45:00,124.11,124.13,123.89,123.96,1300.0,122.8695,122.8893,122.6517,122.721,1300.0
2015-01-21 13:50:00,123.92,124.17,123.89,124.02,9700.0,122.6814,122.9289,122.6517,122.7804,9700.0
2015-01-21 13:55:00,124.04,124.04,123.75,123.76,1200.0,122.8002,122.8002,122.5131,122.523,1200.0
2015-01-21 14:00:00,123.64,123.69,123.61,123.61,600.0,122.4042,122.4537,122.3745,122.3745,600.0
2015-01-21 14:05:00,123.6,123.78,123.57,123.62,4100.0,122.3646,122.5428,122.3349,122.3844,4100.0
2015-01-21 14:10:00,123.27,123.5,123.27,123.5,1700.0,122.0379,122.2656,122.0379,122.2656,1700.0
2015-01-21 14:15:00,123.7,123.77,123.65,123.69,1000.0,122.4636,122.5329,122.4141,122.4537,1000.0
2015-01-21 14:20:00,123.72,123.8,123.67,123.74,1500.0,122.4834,122.5626,122.4339,122.5032,1500.0
2015-01-21 14:25:00,123.59,123.77,123.39,123.54,8700.0,122.3547,122.5329,122.1567,122.3052,8700.0
2015-01-21 14:30:00,123.51,123.55,123.35,123.4,2300.0,122.2755,122.3151,122.1171,122.1666,2300.0
2015-01-21 14:35:00,123.48,123.6,123.35,123.35,1500.0,122.2458,122.3646,122.1171,122.1171,1500.0
2015-01-21 14:40:00,123.39,123.61,123.25,123.61,1700.0,122.1567,122.3745,122.0181,122.3745,1700.0
2015-01-21 14:45:00,123.76,123.76,123.49,123.59,2200.0,122.523,122.523,122.2557,122.3547,2200.0
2015-01-21 14:50:00,123.83,123.83,123.79,123.8,300.0,122.5923,122.5923,122.5527,122.5626,300.0
2015-01-21 14:55:00,123.81,123.97,123.74,123.84,2000.0,122.5725,122.7309,122.5032,122.6022,2000.0
2015-01-21 15:00:00,123.85,123.85,123.65,123.65,400.0,122.6121,122.6121,122.4141,122.4141,400.0
2015-01-21 15:05:00,123.51,123.6,123.3,123.3,5300.0,122.2755,122.3646,122.0676,122.0676,5300.0
2015-01-21 15:10:00,123.36,123.51,123.36,123.48,1000.0,122.127,122.2755,122.127,122.2458,1000.0
2015-01-21 15:15:00,123.51,123.73,123.51,123.69,1900.0,122.2755,122.4933,122.2755,122.4537,1900.0
2015-01-21 15:20:00,123.72,123.8,123.56,123.56,1400.0,122.4834,122.5626,122.325,122.325,1400.0
2015-01-21 15:25:00,123.47,123.48,123.23,123.29,2600.0,122.2359,122.2458,121.9983,122.0577,2600.0
2015-01-21 15:30:00,123.26,123.4,123.26,123.32,2900.0,122.028,122.1666,122.028,122.0874,2900.0
2015-01-21 15:35:00,123.32,123.33,123.11,123.11,2200.0,122.0874,122.0973,121.8795,121.8795,2200.0
2015-01-21 15:40:00,123.06,123.06,122.95,123.02,3500.0,121.83,121.83,121.7211,121.7904,3500.0
2015-01-21 15:45:00,122.98,123.04,122.96,123.01,2300.0,121.7508,121.8102,121.731,121.7805,2300.0
2015-01-21 15:50:00,123.01,123.21,122.95,123.03,9100.0,121.7805,121.9785,121.7211,121.8003,9100.0
2015-01-21 15:55:00,123.13,123.23,123.0,123.09,6800.0,121.8993,121.9983,121.7706,121.8597,6800.0
2015-01-22 09:30:00,124.3,124.84,123.94,123.94,7300.0,123.0576,123.5922,122.7012,122.7012,7300.0
2015-01-22 09:35:00,123.94,123.94,122.28,122.28,2600.0,122.7012,122.7012,121.0578,121.0578,2600.0
2015-01-22 09:40:00,122.27,123.93,122.22,123.37,9300.0,121.0479,122.6913,120.9984,122.1369,9300.0
2015-01-22 09:45:00,123.69,123.69,122.36,123.09,2900.0,122.4537,122.4537,121.137,121.8597,2900.0
2015-01-22 09:50:00,122.79,124.27,122.79,124.27,1400.0,121.5627,123.0279,121.5627,123.0279,1400.0
2015-01-22 09:55:00,124.31,124.32,123.48,123.57,1600.0,123.0675,123.0774,122.2458,122.3349,1600.0
2015-01-22 10:00:00,123.65,124.55,123.65,124.3,2200.0,122.4141,123.3051,122.4141,123.0576,2200.0
2015-01-22 10:05:00,124.38,124.38,124.09,124.09,300.0,123.1368,123.1368,122.8497,122.8497,300.0
2015-01-22 10:10:00,123.65,124.13,123.62,124.13,700.0,122.4141,122.8893,122.3844,122.8893,700.0
2015-01-22 10:15:00,123.73,124.7,123.73,124.38,4500.0,122.4933,123.4536,122.4933,123.1368,4500.0
2015-01-22 10:20:00,124.11,124.26,124.11,124.26,300.0,122.8695,123.018,122.8695,123.018,300.0
2015-01-22 10:25:00,123.95,124.28,123.88,123.88,600.0,122.7111,123.0378,122.6418,122.6418,600.0
2015-01-22 10:30:00,123.92,124.16,123.8,123.84,1200.0,122.6814,122.919,122.5626,122.6022,1200.0
2015-01-22 10:35:00,123.7,124.32,123.7,124.28,2800.0,122.4636,123.0774,122.4636,123.0378,2800.0
2015-01-22 10:40:00,124.03,124.03,124.03,124.03,300.0,122.7903,122.7903,122.7903,122.7903,300.0
2015-01-22 10:45:00,124.21,124.68,124.21,124.64,3200.0,122.9685,123.4338,122.9685,123.3942,3200.0
2015-01-22 10:50:00,124.67,125.14,124.57,124.68,3100.0,123.4239,123.8892,123.3249,123.4338,3100.0
2015-01-22 10:55:00,124.77,125.52,124.77,125.25,1700.0,123.5229,124.2654,123.5229,123.9981,1700.0
2015-01-22 11:00:00,125.24,125.24,124.85,124.85,600.0,123.9882,123.9882,123.6021,123.6021,600.0
2015-01-22 11:05:00,124.45,124.78,124.22,124.78,1600.0,123.2061,123.5328,122.9784,123.5328,1600.0
2015-01-22 11:10:00,124.49,124.67,124.35,124.58,1600.0,123.2457,123.4239,123.1071,123.3348,1600.0
2015-01-22 11:15:00,124.22,124.32,124.05,124.05,2100.0,122.9784,123.0774,122.8101,122.8101,2100.0
2015-01-22 11:20:00,124.18,124.76,124.18,124.76,1800.0,122.9388,123.513,122.9388,123.513,1800.0
2015-01-22 11:25:00,124.55,125.36,124.52,125.36,7000.0,123.3051,124.107,123.2754,124.107,7000.0
2015-01-22 11:30:00,124.78,125.08,124.78,125.08,400.0,123.5328,123.8298,123.5328,123.8298,400.0
2015-01-22 11:35:00,124.81,125.23,124.7,124.92,4600.0,123.5625,123.9783,123.4536,123.6714,4600.0
2015-01-22 11:40:00,124.7,124.88,124.7,124.77,1300.0,123.4536,123.6318,123.4536,123.5229,1300.0
2015-01-22 11:45:00,124.75,125.2,124.75,125.02,4400.0,123.5031,123.9486,123.5031,123.7704,4400.0
2015-01-22 11:50:00,124.93,125.53,124.9,125.53,3000.0,123.6813,124.2753,123.6516,124.2753,3000.0
2015-01-22 11:55:00,125.26,125.38,125.02,125.29,2800.0,124.008,124.1268,123.7704,124.0377,2800.0
2015-01-22 12:00:00,125.17,125.39,125.15,125.29,1400.0,123.9189,124.1367,123.8991,124.0377,1400.0
2015-01-22 12:05:00,125.27,125.49,125.09,125.36,2200.0,124.0179,124.2357,123.8397,124.107,2200.0
2015-01-22 12:10:00,125.16,125.74,125.09,125.74,2700.0,123.909,124.4832,123.8397,124.4832,2700.0
2015-01-22 12:15:00,125.68,125.69,125.37,125.37,500.0,124.4238,124.4337,124.1169,124.1169,500.0
2015-01-22 12:20:00,125.46,125.47,125.11,125.11,6300.0,124.206,124.2159,123.8595,123.8595,6300.0
2015-01-22 12:25:00,125.23,125.4,125.23,125.31,1800.0,123.9783,124.1466,123.9783,124.0575,1800.0
2015-01-22 12:30:00,125.28,125.28,125.04,125.06,1200.0,124.0278,124.0278,123.7902,123.81,1200.0
2015-01-22 12:35:00,125.05,125.06,124.94,125.0,1500.0,123.8001,123.81,123.6912,123.7506,1500.0
2015-01-22 12:40:00,125.01,125.01,124.91,124.91,300.0,123.7605,123.7605,123.6615,123.6615,300.0
2015-01-22 12:45:00,124.87,124.94,124.27,124.83,11000.0,123.6219,123.6912,123.0279,123.5823,11000.0
2015-01-22 12:50:00,124.64,124.74,124.64,124.67,800.0,123.3942,123.4932,123.3942,123.4239,800.0
2015-01-22 12:55:00,124.65,124.66,124.51,124.51,300.0,123.4041,123.414,123.2655,123.2655,300.0
2015-01-22 13:00:00,124.63,124.83,124.63,124.83,600.0,123.3843,123.5823,123.3843,123.5823,600.0
2015-01-22 13:05:00,124.8,124.83,124.8,124.83,300.0,123.5526,123.5823,123.5526,123.5823,300.0
2015-01-22 13:10:00,124.75,124.83,124.71,124.83,400.0,123.5031,123.5823,123.4635,123.5823,400.0
2015-01-22 13:15:00,124.78,124.78,124.6,124.6,700.0,123.5328,123.5328,123.3546,123.3546,700.0
2015-01-22 13:20:00,124.59,124.72,124.51,124.72,1600.0,123.3447,123.4734,123.2655,123.4734,1600.0
2015-01-22 13:25:00,124.58,124.58,124.3,124.31,1800.0,123.3348,123.3348,123.0576,123.0675,1800.0
2015-01-22 13:30:00,124.29,124.47,124.29,124.29,400.0,123.0477,123.2259,123.0477,123.0477,400.0
2015-01-22 13:35:00,124.31,124.38,124.19,124.38,700.0,123.0675,123.1368,122.9487,123.1368,700.0
2015-01-22 13:40:00,124.32,124.76,124.28,124.75,5500.0,123.0774,123.513,123.0378,123.5031,5500.0
2015-01-22 13:45:00,124.72,124.93,124.63,124.91,2400.0,123.4734,123.6813,123.3843,123.6615,2400.0
2015-01-22 13:50:00,124.88,124.92,124.88,124.92,700.0,123.6318,123.6714,123.6318,123.6714,700.0
2015-01-22 13:55:00,124.92,124.92,124.92,124.92,0.0,123.6714,123.6714,123.6714,123.6714,0.0
2015-01-22 14:00:00,124.9,124.96,124.9,124.96,500.0,123.6516,123.711,123.6516,123.711,500.0
2015-01-22 14:05:00,124.9,124.92,124.87,124.9,1100.0,123.6516,123.6714,123.6219,123.6516,1100.0
2015-01-22 14:10:00,124.9,124.9,124.65,124.75,2000.0,123.6516,123.6516,123.4041,123.5031,2000.0
2015-01-22 14:15:00,124.84,124.97,124.84,124.93,1400.0,123.5922,123.7209,123.5922,123.6813,1400.0
2015-01-22 14:20:00,124.93,124.93,124.93,124.93,0.0,123.6813,123.6813,123.6813,123.6813,0.0
2015-01-22 14:25:00,124.85,124.94,124.76,124.93,1600.0,123.6021,123.6912,123.513,123.6813,1600.0
2015-01-22 14:30:00,124.95,125.05,124.94,125.0,3200.0,123.7011,123.8001,123.6912,123.7506,3200.0
2015-01-22 14:35:00,125.0,125.22,124.99,125.02,2600.0,123.7506,123.9684,123.7407,123.7704,2600.0
2015-01-22 14:40:00,125.03,125.09,124.96,125.05,1500.0,123.7803,123.8397,123.711,123.8001,1500.0
2015-01-22 14:45:00,125.02,125.22,125.01,125.17,2500.0,123.7704,123.9684,123.7605,123.9189,2500.0
2015-01-22 14:50:00,125.1,125.14,125.01,125.04,1700.0,123.8496,123.8892,123.7605,123.7902,1700.0
2015-01-22 14:55:00,125.16,125.33,125.08,125.18,2500.0,123.909,124.0773,123.8298,123.9288,2500.0
2015-01-22 15:00:00,125.29,125.51,125.29,125.48,1200.0,124.0377,124.2555,124.0377,124.2258,1200.0
2015-01-22 15:05:00,125.62,125.62,125.44,125.44,1100.0,124.3644,124.3644,124.1862,124.1862,1100.0
2015-01-22 15:10:00,125.57,125.61,125.35,125.61,3500.0,124.3149,124.3545,124.0971,124.3545,3500.0
2015-01-22 15:15:00,125.61,125.62,125.56,125.56,1100.0,124.3545,124.3644,124.305,124.305,1100.0
2015-01-22 15:20:00,125.54,125.66,125.4,125.47,2200.0,124.2852,124.404,124.1466,124.2159,2200.0
2015-01-22 15:25:00,125.32,125.33,125.18,125.3,5000.0,124.0674,124.0773,123.9288,124.0476,5000.0
2015-01-22 15:30:00,125.42,125.54,125.21,125.21,2100.0,124.1664,124.2852,123.9585,123.9585,2100.0
2015-01-22 15:35:00,125.34,125.35,124.88,125.16,5600.0,124.0872,124.0971,123.6318,123.909,5600.0
2015-01-22 15:40:00,125.21,125.45,125.05,125.17,6200.0,123.9585,124.1961,123.8001,123.9189,6200.0
2015-01-22 15:45:00,125.05,125.43,125.05,125.35,5000.0,123.8001,124.1763,123.8001,124.0971,5000.0
2015-01-22 15:50:00,125.42,125.6,125.01,125.54,12600.0,124.1664,124.3446,123.7605,124.2852,12600.0
2015-01-22 15:55:00,125.39,125.66,125.39,125.66,13300.0,124.1367,124.404,124.1367,124.404,13300.0
2015-01-23 09:30:00,125.69,126.5,125.69,126.5,1400.0,124.4337,125.2356,124.4337,125.2356,1400.0
2015-01-23 09:35:00,125.79,126.34,125.66,126.34,400.0,124.5327,125.0772,124.404,125.0772,400.0
2015-01-23 09:40:00,125.56,125.77,125.03,125.75,2200.0,124.305,124.5129,123.7803,124.4931,2200.0
2015-01-23 09:45:00,125.69,126.21,125.5,126.21,2200.0,124.4337,124.9485,124.2456,124.9485,2200.0
2015-01-23 09:50:00,126.13,126.13,125.68,125.95,2000.0,124.8693,124.8693,124.4238,124.6911,2000.0
2015-01-23 09:55:00,126.55,126.57,126.02,126.28,700.0,125.2851,125.3049,124.7604,125.0178,700.0
2015-01-23 10:00:00,126.36,126.36,126.34,126.34,300.0,125.097,125.097,125.0772,125.0772,300.0
2015-01-23 10:05:00,126.51,126.66,126.05,126.62,4300.0,125.2455,125.394,124.7901,125.3544,4300.0
2015-01-23 10:10:00,126.49,127.16,126.49,127.16,6100.0,125.2257,125.889,125.2257,125.889,6100.0
2015-01-23 10:15:00,126.8,127.33,126.69,127.33,22300.0,125.5326,126.0573,125.4237,126.0573,22300.0
2015-01-23 10:20:00,127.28,127.41,127.15,127.26,4800.0,126.0078,126.1365,125.8791,125.988,4800.0
2015-01-23 10:25:00,127.19,127.29,126.88,127.16,8400.0,125.9187,126.0177,125.6118,125.889,8400.0
2015-01-23 10:30:00,126.94,127.05,126.67,126.75,2700.0,125.6712,125.7801,125.4039,125.4831,2700.0
2015-01-23 10:35:00,126.75,127.27,126.62,127.1,17500.0,125.4831,125.9979,125.3544,125.8296,17500.0
2015-01-23 10:40:00,127.2,127.27,127.16,127.16,2300.0,125.9286,125.9979,125.889,125.889,2300.0
2015-01-23 10:45:00,127.24,127.24,127.02,127.2,1900.0,125.9682,125.9682,125.7504,125.9286,1900.0
2015-01-23 10:50:00,127.09,127.31,126.93,126.93,8500.0,125.8197,126.0375,125.6613,125.6613,8500.0
2015-01-23 10:55:00,126.94,127.13,126.94,126.98,1200.0,125.6712,125.8593,125.6712,125.7108,1200.0
2015-01-23 11:00:00,126.84,126.86,126.68,126.79,4400.0,125.5722,125.592,125.4138,125.5227,4400.0
2015-01-23 11:05:00,126.92,126.92,126.58,126.75,1000.0,125.6514,125.6514,125.3148,125.4831,1000.0
2015-01-23 11:10:00,126.75,126.93,126.65,126.8,1000.0,125.4831,125.6613,125.3841,125.5326,1000.0
2015-01-23 11:15:00,126.8,127.46,126.65,127.46,7100.0,125.5326,126.186,125.3841,126.186,7100.0
2015-01-23 11:20:00,127.6,127.98,127.5,127.9,6000.0,126.3246,126.7008,126.2256,126.6216,6000.0
2015-01-23 11:25:00,127.98,128.1,127.81,127.93,1800.0,126.7008,126.8196,126.5325,126.6513,1800.0
2015-01-23 11:30:00,127.94,128.16,127.8,127.81,3900.0,126.6612,126.879,126.5226,126.5325,3900.0
2015-01-23 11:35:00,127.8,128.06,127.7,127.97,3600.0,126.5226,126.78,126.4236,126.6909,3600.0
2015-01-23 11:40:00,127.95,128.05,127.78,127.96,5900.0,126.6711,126.7701,126.5028,126.681,5900.0
2015-01-23 11:45:00,128.05,128.06,127.73,127.73,4400.0,126.7701,126.78,126.4533,126.4533,4400.0
2015-01-23 11:50:00,127.74,127.75,127.38,127.56,1900.0,126.4632,126.4731,126.1068,126.285,1900.0
2015-01-23 11:55:00,127.55,127.89,127.48,127.89,2400.0,126.2751,126.6117,126.2058,126.6117,2400.0
2015-01-23 12:00:00,127.8,127.95,127.76,127.95,2000.0,126.5226,126.6711,126.483,126.6711,2000.0
2015-01-23 12:05:00,127.84,127.9,127.8,127.81,3400.0,126.5622,126.6216,126.5226,126.5325,3400.0
2015-01-23 12:10:00,127.9,128.58,127.9,128.58,2500.0,126.6216,127.2948,126.6216,127.2948,2500.0
2015-01-23 12:15:00,128.38,128.52,128.29,128.47,1600.0,127.0968,127.2354,127.0077,127.1859,1600.0
2015-01-23 12:20:00,128.17,128.19,128.17,128.19,600.0,126.8889,126.9087,126.8889,126.9087,600.0
2015-01-23 12:25:00,128.28,128.28,128.11,128.23,900.0,126.9978,126.9978,126.8295,126.9483,900.0
2015-01-23 12:30:00,128.22,128.53,128.22,128.52,800.0,126.9384,127.2453,126.9384,127.2354,800.0
2015-01-23 12:35:00,128.4,128.59,128.23,128.24,2600.0,127.1166,127.3047,126.9483,126.9582,2600.0
2015-01-23 12:40:00,128.24,128.6,128.24,128.41,16800.0,126.9582,127.3146,126.9582,127.1265,16800.0
2015-01-23 12:45:00,128.44,128.5,128.08,128.23,3100.0,127.1562,127.2156,126.7998,126.9483,3100.0
2015-01-23 12:50:00,128.2,128.76,128.17,128.31,10000.0,126.9186,127.473,126.8889,127.0275,10000.0
2015-01-23 12:55:00,128.44,128.45,128.35,128.36,900.0,127.1562,127.1661,127.0671,127.077,900.0
2015-01-23 13:00:00,128.32,128.51,128.31,128.36,1800.0,127.0374,127.2255,127.0275,127.077,1800.0
2015-01-23 13:05:00,128.38,128.38,128.27,128.38,1500.0,127.0968,127.0968,126.9879,127.0968,1500.0
2015-01-23 13:10:00,128.48,128.55,128.48,128.5,500.0,127.1958,127.2651,127.1958,127.2156,500.0
2015-01-23 13:15:00,128.41,128.48,128.24,128.36,2200.0,127.1265,127.1958,126.9582,127.077,2200.0
2015-01-23 13:20:00,128.34,128.34,128.34,128.34,200.0,127.0572,127.0572,127.0572,127.0572,200.0
2015-01-23 13:25:00,128.27,128.28,128.13,128.28,1400.0,126.9879,126.9978,126.8493,126.9978,1400.0
2015-01-23 13:30:00,128.21,128.21,128.21,128.21,200.0,126.9285,126.9285,126.9285,126.9285,200.0
2015-01-23 13:35:00,128.16,128.22,127.94,127.95,5800.0,126.879,126.9384,126.6612,126.6711,5800.0
2015-01-23 13:40:00,127.96,128.28,127.95,128.21,4300.0,126.681,126.9978,126.6711,126.9285,4300.0
2015-01-23 13:45:00,128.29,128.3,128.24,128.3,1200.0,127.0077,127.0176,126.9582,127.0176,1200.0
2015-01-23 13:50:00,128.52,128.53,128.43,128.5,800.0,127.2354,127.2453,127.1463,127.2156,800.0
2015-01-23 13:55:00,128.43,128.47,128.26,128.36,2300.0,127.1463,127.1859,126.978,127.077,2300.0
2015-01-23 14:00:00,128.22,128.31,128.21,128.22,1900.0,126.9384,127.0275,126.9285,126.9384,1900.0
2015-01-23 14:05:00,128.21,128.28,128.19,128.23,1000.0,126.9285,126.9978,126.9087,126.9483,1000.0
2015-01-23 14:10:00,128.18,128.26,128.05,128.05,1400.0,126.8988,126.978,126.7701,126.7701,1400.0
2015-01-23 14:15:00,128.0,128.02,127.92,127.92,1700.0,126.7206,126.7404,126.6414,126.6414,1700.0
2015-01-23 14:20:00,127.91,127.97,127.81,127.82,1100.0,126.6315,126.6909,126.5325,126.5424,1100.0
2015-01-23 14:25:00,127.81,128.07,127.81,128.07,2200.0,126.5325,126.7899,126.5325,126.7899,2200.0
2015-01-23 14:30:00,128.14,128.14,127.99,128.02,600.0,126.8592,126.8592,126.7107,126.7404,600.0
2015-01-23 14:35:00,128.0,128.39,127.97,128.24,4700.0,126.7206,127.1067,126.6909,126.9582,4700.0
2015-01-23 14:40:00,128.23,128.24,128.06,128.22,4700.0,126.9483,126.9582,126.78,126.9384,4700.0
2015-01-23 14:45:00,128.1,128.21,127.9,128.03,6200.0,126.8196,126.9285,126.6216,126.7503,6200.0
2015-01-23 14:50:00,128.05,128.2,128.05,128.16,1200.0,126.7701,126.9186,126.7701,126.879,1200.0
2015-01-23 14:55:00,127.9,127.97,127.89,127.93,1700.0,126.6216,126.6909,126.6117,126.6513,1700.0
2015-01-23 15:00:00,127.85,127.87,127.74,127.8,2700.0,126.5721,126.5919,126.4632,126.5226,2700.0
2015-01-23 15:05:00,127.8,128.09,127.71,127.89,3000.0,126.5226,126.8097,126.4335,126.6117,3000.0
2015-01-23 15:10:00,127.67,127.85,127.54,127.59,3200.0,126.3939,126.5721,126.2652,126.3147,3200.0
2015-01-23 15:15:00,127.66,127.66,127.5,127.5,2000.0,126.384,126.384,126.2256,126.2256,2000.0
2015-01-23 15:20:00,127.42,127.84,127.42,127.84,5600.0,126.1464,126.5622,126.1464,126.5622,5600.0
2015-01-23 15:25:00,127.78,127.85,127.45,127.54,3400.0,126.5028,126.5721,126.1761,126.2652,3400.0
2015-01-23 15:30:00,127.56,127.71,127.5,127.6,4900.0,126.285,126.4335,126.2256,126.3246,4900.0
2015-01-23 15:35:00,127.43,127.59,127.43,127.5,5100.0,126.1563,126.3147,126.1563,126.2256,5100.0
2015-01-23 15:40:00,127.5,127.59,127.41,127.41,5700.0,126.2256,126.3147,126.1365,126.1365,5700.0
2015-01-23 15:45:00,127.42,127.54,127.16,127.46,8600.0,126.1464,126.2652,125.889,126.186,8600.0
2015-01-23 15:50:00,127.43,127.43,127.11,127.15,8500.0,126.1563,126.1563,125.8395,125.8791,8500.0
2015-01-23 15:55:00,127.26,127.37,127.03,127.37,23500.0,125.988,126.0969,125.7603,126.0969,23500.0
2015-01-26 09:30:00,127.69,128.38,127.51,127.78,6200.0,126.4137,127.0968,126.2355,126.5028,6200.0
2015-01-26 09:35:00,127.77,127.81,127.33,127.61,2700.0,126.4929,126.5325,126.0573,126.3345,2700.0
2015-01-26 09:40:00,127.53,128.11,127.31,127.63,3000.0,126.2553,126.8295,126.0375,126.3543,3000.0
2015-01-26 09:45:00,127.55,127.7,127.31,127.52,3400.0,126.2751,126.4236,126.0375,126.2454,3400.0
2015-01-26 09:50:00,127.52,128.06,127.52,128.06,1100.0,126.2454,126.78,126.2454,126.78,1100.0
2015-01-26 09:55:00,127.96,128.38,127.7,128.07,6800.0,126.681,127.0968,126.4236,126.7899,6800.0
2015-01-26 10:00:00,128.4,128.43,127.87,128.05,1700.0,127.1166,127.1463,126.5919,126.7701,1700.0
2015-01-26 10:05:00,128.21,128.43,128.18,128.42,1700.0,126.9285,127.1463,126.8988,127.1364,1700.0
2015-01-26 10:10:00,128.15,128.28,127.75,127.95,5200.0,126.8691,126.9978,126.4731,126.6711,5200.0
2015-01-26 10:15:00,128.05,128.05,127.74,127.94,6700.0,126.7701,126.7701,126.4632,126.6612,6700.0
2015-01-26 10:20:00,127.87,128.32,127.87,128.32,7000.0,126.5919,127.0374,126.5919,127.0374,7000.0
2015-01-26 10:25:00,128.47,128.47,127.92,128.11,1300.0,127.1859,127.1859,126.6414,126.8295,1300.0
2015-01-26 10:30:00,128.11,128.29,128.11,128.19,1000.0,126.8295,127.0077,126.8295,126.9087,1000.0
2015-01-26 10:35:00,128.02,128.07,127.97,127.97,800.0,126.7404,126.7899,126.6909,126.6909,800.0
2015-01-26 10:40:00,128.05,128.24,128.05,128.2,700.0,126.7701,126.9582,126.7701,126.9186,700.0
2015-01-26 10:45:00,128.2,128.2,127.96,128.09,1100.0,126.9186,126.9186,126.681,126.8097,1100.0
2015-01-26 10:50:00,127.93,128.05,127.84,127.88,2100.0,126.6513,126.7701,126.5622,126.6018,2100.0
2015-01-26 10:55:00,127.93,127.97,127.85,127.96,1000.0,126.6513,126.6909,126.5721,126.681,1000.0
2015-01-26 11:00:00,127.96,128.0,127.84,127.94,3100.0,126.681,126.7206,126.5622,126.6612,3100.0
2015-01-26 11:05:00,128.01,128.24,127.83,127.83,1700.0,126.7305,126.9582,126.5523,126.5523,1700.0
2015-01-26 11:10:00,127.81,127.9,127.79,127.79,1500.0,126.5325,126.6216,126.5127,126.5127,1500.0
2015-01-26 11:15:00,127.79,127.84,127.49,127.53,11200.0,126.5127,126.5622,126.2157,126.2553,11200.0
2015-01-26 11:20:00,127.37,127.5,127.31,127.5,8000.0,126.0969,126.2256,126.0375,126.2256,8000.0
2015-01-26 11:25:00,127.46,127.59,127.31,127.48,11100.0,126.186,126.3147,126.0375,126.2058,11100.0
2015-01-26 11:30:00,127.46,127.61,127.25,127.31,3900.0,126.186,126.3345,125.9781,126.0375,3900.0
2015-01-26 11:35:00,127.34,127.53,127.31,127.4,1100.0,126.0672,126.2553,126.0375,126.1266,1100.0
2015-01-26 11:40:00,127.41,127.72,127.41,127.72,700.0,126.1365,126.4434,126.1365,126.4434,700.0
2015-01-26 11:45:00,127.6,127.6,127.41,127.47,700.0,126.3246,126.3246,126.1365,126.1959,700.0
2015-01-26 11:50:00,127.39,127.7,127.31,127.7,1600.0,126.1167,126.4236,126.0375,126.4236,1600.0
2015-01-26 11:55:00,127.7,127.95,127.6,127.83,2500.0,126.4236,126.6711,126.3246,126.5523,2500.0
2015-01-26 12:00:00,127.83,128.18,127.79,127.87,3500.0,126.5523,126.8988,126.5127,126.5919,3500.0
2015-01-26 12:05:00,128.08,128.08,127.79,128.07,1800.0,126.7998,126.7998,126.5127,126.7899,1800.0
2015-01-26 12:10:00,128.04,128.23,127.88,127.92,3500.0,126.7602,126.9483,126.6018,126.6414,3500.0
2015-01-26 12:15:00,127.92,128.03,127.9,128.02,2500.0,126.6414,126.7503,126.6216,126.7404,2500.0
2015-01-26 12:20:00,128.13,128.2,128.07,128.11,2800.0,126.8493,126.9186,126.7899,126.8295,2800.0
2015-01-26 12:25:00,128.24,128.24,128.17,128.19,600.0,126.9582,126.9582,126.8889,126.9087,600.0
2015-01-26 12:30:00,128.21,128.21,127.95,127.95,1900.0,126.9285,126.9285,126.6711,126.6711,1900.0
2015-01-26 12:35:00,127.95,128.04,127.95,128.0,6500.0,126.6711,126.7602,126.6711,126.7206,6500.0
2015-01-26 12:40:00,128.04,128.04,127.51,127.51,1900.0,126.7602,126.7602,126.2355,126.2355,1900.0
2015-01-26 12:45:00,127.59,127.71,127.51,127.51,1400.0,126.3147,126.4335,126.2355,126.2355,1400.0
2015-01-26 12:50:00,127.59,127.59,127.51,127.51,300.0,126.3147,126.3147,126.2355,126.2355,300.0
2015-01-26 12:55:00,127.53,127.88,127.28,127.79,18000.0,126.2553,126.6018,126.0078,126.5127,18000.0
2015-01-26 13:00:00,127.74,127.98,127.6,127.98,7600.0,126.4632,126.7008,126.3246,126.7008,7600.0
2015-01-26 13:05:00,127.79,128.0,127.66,128.0,1600.0,126.5127,126.7206,126.384,126.7206,1600.0
2015-01-26 13:10:00,127.9,128.06,127.83,127.86,1700.0,126.6216,126.78,126.5523,126.582,1700.0
2015-01-26 13:15:00,127.97,128.19,127.78,128.17,2800.0,126.6909,126.9087,126.5028,126.8889,2800.0
2015-01-26 13:20:00,128.26,128.28,128.01,128.11,800.0,126.978,126.9978,126.7305,126.8295,800.0
2015-01-26 13:25:00,128.1,128.23,128.02,128.22,2800.0,126.8196,126.9483,126.7404,126.9384,2800.0
2015-01-26 13:30:00,128.22,128.44,128.17,128.38,3800.0,126.9384,127.1562,126.8889,127.0968,3800.0
2015-01-26 13:35:00,128.42,128.44,128.31,128.31,1100.0,127.1364,127.1562,127.0275,127.0275,1100.0
2015-01-26 13:40:00,128.38,128.45,128.37,128.44,2400.0,127.0968,127.1661,127.0869,127.1562,2400.0
2015-01-26 13:45:00,128.44,128.45,128.32,128.44,2600.0,127.1562,127.1661,127.0374,127.1562,2600.0
2015-01-26 13:50:00,128.43,128.43,128.25,128.25,1400.0,127.1463,127.1463,126.9681,126.9681,1400.0
2015-01-26 13:55:00,128.24,128.3,128.23,128.28,1600.0,126.9582,127.0176,126.9483,126.9978,1600.0
2015-01-26 14:00:00,128.23,128.3,128.15,128.15,1300.0,126.9483,127.0176,126.8691,126.8691,1300.0
2015-01-26 14:05:00,128.15,128.24,128.14,128.22,4000.0,126.8691,126.9582,126.8592,126.9384,4000.0
2015-01-26 14:10:00,128.14,128.28,128.04,128.25,2400.0,126.8592,126.9978,126.7602,126.9681,2400.0
2015-01-26 14:15:00,128.24,128.28,128.24,128.25,800.0,126.9582,126.9978,126.9582,126.9681,800.0
2015-01-26 14:20:00,128.21,128.25,128.21,128.25,800.0,126.9285,126.9681,126.9285,126.9681,800.0
2015-01-26 14:25:00,128.13,128.17,128.02,128.17,2600.0,126.8493,126.8889,126.7404,126.8889,2600.0
2015-01-26 14:30:00,128.21,128.28,128.15,128.25,2200.0,126.9285,126.9978,126.8691,126.9681,2200.0
2015-01-26 14:35:00,128.27,128.27,128.03,128.13,2500.0,126.9879,126.9879,126.7503,126.8493,2500.0
2015-01-26 14:40:00,128.03,128.06,127.8,127.85,2800.0,126.7503,126.78,126.5226,126.5721,2800.0
2015-01-26 14:45:00,127.8,127.87,127.76,127.85,5000.0,126.5226,126.5919,126.483,126.5721,5000.0
2015-01-26 14:50:00,127.89,127.89,127.72,127.81,5000.0,126.6117,126.6117,126.4434,126.5325,5000.0
2015-01-26 14:55:00,127.81,127.91,127.77,127.77,2600.0,126.5325,126.6315,126.4929,126.4929,2600.0
2015-01-26 15:00:00,127.87,127.87,127.69,127.78,2200.0,126.5919,126.5919,126.4137,126.5028,2200.0
2015-01-26 15:05:00,127.81,128.07,127.78,127.82,7000.0,126.5325,126.7899,126.5028,126.5424,7000.0
2015-01-26 15:10:00,127.81,128.13,127.69,127.75,2700.0,126.5325,126.8493,126.4137,126.4731,2700.0
2015-01-26 15:15:00,127.75,127.75,127.36,127.5,2200.0,126.4731,126.4731,126.087,126.2256,2200.0
2015-01-26 15:20:00,127.42,127.49,127.35,127.44,3300.0,126.1464,126.2157,126.0771,126.1662,3300.0
2015-01-26 15:25:00,127.36,127.53,127.11,127.36,6100.0,126.087,126.2553,125.8395,126.087,6100.0
2015-01-26 15:30:00,127.3,127.43,127.07,127.34,2700.0,126.0276,126.1563,125.7999,126.0672,2700.0
2015-01-26 15:35:00,127.32,127.57,127.2,127.4,6900.0,126.0474,126.2949,125.9286,126.1266,6900.0
2015-01-26 15:40:00,127.4,127.72,127.3,127.43,4600.0,126.1266,126.4434,126.0276,126.1563,4600.0
2015-01-26 15:45:00,127.46,127.77,127.19,127.2,4100.0,126.186,126.4929,125.9187,125.9286,4100.0
2015-01-26 15:50:00,127.24,127.69,127.24,127.37,6900.0,125.9682,126.4137,125.9682,126.0969,6900.0
2015-01-26 15:55:00,127.4,127.69,127.4,127.51,10700.0,126.1266,126.4137,126.1266,126.2355,10700.0
2015-01-27 09:30:00,127.0,127.45,125.53,125.68,15600.0,125.7306,126.1761,124.2753,124.4238,15600.0
2015-01-27 09:35:00,125.24,126.08,125.24,126.08,2400.0,123.9882,124.8198,123.9882,124.8198,2400.0
2015-01-27 09:40:00,125.95,126.47,125.95,126.02,1300.0,124.6911,125.2059,124.6911,124.7604,1300.0
2015-01-27 09:45:00,125.46,125.69,125.01,125.34,3500.0,124.206,124.4337,123.7605,124.0872,3500.0
2015-01-27 09:50:00,125.24,125.33,125.0,125.07,3800.0,123.9882,124.0773,123.7506,123.8199,3800.0
2015-01-27 09:55:00,125.0,126.22,124.66,126.08,6300.0,123.7506,124.9584,123.414,124.8198,6300.0
2015-01-27 10:00:00,126.15,126.22,125.58,126.22,4600.0,124.8891,124.9584,124.3248,124.9584,4600.0
2015-01-27 10:05:00,126.37,126.42,126.2,126.33,900.0,125.1069,125.1564,124.9386,125.0673,900.0
2015-01-27 10:10:00,126.29,126.52,126.22,126.33,2200.0,125.0277,125.2554,124.9584,125.0673,2200.0
2015-01-27 10:15:00,126.15,126.52,125.98,126.31,8200.0,124.8891,125.2554,124.7208,125.0475,8200.0
2015-01-27 10:20:00,126.26,126.39,125.99,126.37,6600.0,124.998,125.1267,124.7307,125.1069,6600.0
2015-01-27 10:25:00,126.29,126.49,126.01,126.3,6000.0,125.0277,125.2257,124.7505,125.0376,6000.0
2015-01-27 10:30:00,126.09,126.13,125.56,125.74,3500.0,124.8297,124.8693,124.305,124.4832,3500.0
2015-01-27 10:35:00,125.55,125.61,125.4,125.61,2600.0,124.2951,124.3545,124.1466,124.3545,2600.0
2015-01-27 10:40:00,125.35,125.39,125.1,125.32,5900.0,124.0971,124.1367,123.8496,124.0674,5900.0
2015-01-27 10:45:00,125.31,125.65,125.31,125.64,1600.0,124.0575,124.3941,124.0575,124.3842,1600.0
2015-01-27 10:50:00,125.59,125.94,125.59,125.79,3800.0,124.3347,124.6812,124.3347,124.5327,3800.0
2015-01-27 10:55:00,125.79,126.14,125.79,126.14,3100.0,124.5327,124.8792,124.5327,124.8792,3100.0
2015-01-27 11:00:00,126.07,126.07,125.65,125.85,1500.0,124.8099,124.8099,124.3941,124.5921,1500.0
2015-01-27 11:05:00,125.76,126.06,125.67,126.06,2200.0,124.503,124.8,124.4139,124.8,2200.0
2015-01-27 11:10:00,126.09,126.09,125.99,126.0,900.0,124.8297,124.8297,124.7307,124.7406,900.0
2015-01-27 11:15:00,125.97,126.29,125.97,125.98,1200.0,124.7109,125.0277,124.7109,124.7208,1200.0
2015-01-27 11:20:00,126.2,126.22,126.15,126.21,800.0,124.9386,124.9584,124.8891,124.9485,800.0
2015-01-27 11:25:00,126.21,126.25,125.95,126.07,4200.0,124.9485,124.9881,124.6911,124.8099,4200.0
2015-01-27 11:30:00,126.26,126.52,126.25,126.4,3500.0,124.998,125.2554,124.9881,125.1366,3500.0
2015-01-27 11:35:00,126.48,126.51,126.48,126.51,300.0,125.2158,125.2455,125.2158,125.2455,300.0
2015-01-27 11:40:00,126.47,126.47,126.47,126.47,200.0,125.2059,125.2059,125.2059,125.2059,200.0
2015-01-27 11:45:00,126.51,126.79,126.51,126.72,4600.0,125.2455,125.5227,125.2455,125.4534,4600.0
2015-01-27 11:50:00,126.95,127.04,126.64,126.64,3900.0,125.6811,125.7702,125.3742,125.3742,3900.0
2015-01-27 11:55:00,126.64,126.64,126.0,126.0,2900.0,125.3742,125.3742,124.7406,124.7406,2900.0
2015-01-27 12:00:00,126.0,126.0,125.99,126.0,2900.0,124.7406,124.7406,124.7307,124.7406,2900.0
2015-01-27 12:05:00,125.91,125.96,125.56,125.78,1300.0,124.6515,124.701,124.305,124.5228,1300.0
2015-01-27 12:10:00,125.99,126.0,125.85,126.0,700.0,124.7307,124.7406,124.5921,124.7406,700.0
2015-01-27 12:15:00,126.0,126.0,126.0,126.0,500.0,124.7406,124.7406,124.7406,124.7406,500.0
2015-01-27 12:20:00,125.99,126.0,125.93,125.93,1500.0,124.7307,124.7406,124.6713,124.6713,1500.0
2015-01-27 12:25:00,125.92,126.61,125.86,126.61,2300.0,124.6614,125.3445,124.602,125.3445,2300.0
2015-01-27 12:30:00,126.54,126.54,126.4,126.4,400.0,125.2752,125.2752,125.1366,125.1366,400.0
2015-01-27 12:35:00,126.3,126.3,126.11,126.25,1400.0,125.0376,125.0376,124.8495,124.9881,1400.0
2015-01-27 12:40:00,126.18,126.46,126.18,126.46,2200.0,124.9188,125.196,124.9188,125.196,2200.0
2015-01-27 12:45:00,126.47,126.47,126.28,126.28,500.0,125.2059,125.2059,125.0178,125.0178,500.0
2015-01-27 12:50:00,126.27,126.27,126.01,126.14,500.0,125.0079,125.0079,124.7505,124.8792,500.0
2015-01-27 12:55:00,126.28,126.28,126.0,126.23,600.0,125.0178,125.0178,124.7406,124.9683,600.0
2015-01-27 13:00:00,126.04,126.29,126.04,126.2,1000.0,124.7802,125.0277,124.7802,124.9386,1000.0
2015-01-27 13:05:00,126.3,126.47,126.05,126.33,4000.0,125.0376,125.2059,124.7901,125.0673,4000.0
2015-01-27 13:10:00,126.5,126.68,126.46,126.46,600.0,125.2356,125.4138,125.196,125.196,600.0
2015-01-27 13:15:00,126.47,127.02,126.47,126.88,3800.0,125.2059,125.7504,125.2059,125.6118,3800.0
2015-01-27 13:20:00,126.85,127.11,126.85,126.94,2000.0,125.5821,125.8395,125.5821,125.6712,2000.0
2015-01-27 13:25:00,126.76,127.04,126.75,127.04,1200.0,125.493,125.7702,125.4831,125.7702,1200.0
2015-01-27 13:30:00,127.08,127.58,126.88,127.03,5300.0,125.8098,126.3048,125.6118,125.7603,5300.0
2015-01-27 13:35:00,126.81,127.2,126.81,127.2,2100.0,125.5425,125.9286,125.5425,125.9286,2100.0
2015-01-27 13:40:00,127.17,127.2,127.15,127.17,400.0,125.8989,125.9286,125.8791,125.8989,400.0
2015-01-27 13:45:00,126.9,127.16,126.75,127.15,1700.0,125.6316,125.889,125.4831,125.8791,1700.0
2015-01-27 13:50:00,127.17,127.58,127.07,127.08,1900.0,125.8989,126.3048,125.7999,125.8098,1900.0
2015-01-27 13:55:00,127.28,127.28,127.07,127.18,1900.0,126.0078,126.0078,125.7999,125.9088,1900.0
2015-01-27 14:00:00,127.28,127.35,127.11,127.17,3500.0,126.0078,126.0771,125.8395,125.8989,3500.0
2015-01-27 14:05:00,127.18,127.31,127.11,127.27,2900.0,125.9088,126.0375,125.8395,125.9979,2900.0
2015-01-27 14:10:00,127.31,127.7,127.27,127.63,5300.0,126.0375,126.4236,125.9979,126.3543,5300.0
2015-01-27 14:15:00,127.45,127.45,127.25,127.33,4500.0,126.1761,126.1761,125.9781,126.0573,4500.0
2015-01-27 14:20:00,127.42,127.7,127.34,127.37,3400.0,126.1464,126.4236,126.0672,126.0969,3400.0
2015-01-27 14:25:00,127.39,127.97,127.32,127.65,4900.0,126.1167,126.6909,126.0474,126.3741,4900.0
2015-01-27 14:30:00,127.71,128.02,127.64,127.87,2300.0,126.4335,126.7404,126.3642,126.5919,2300.0
2015-01-27 14:35:00,127.74,127.74,127.72,127.73,200.0,126.4632,126.4632,126.4434,126.4533,200.0
2015-01-27 14:40:00,127.8,127.84,127.65,127.75,4900.0,126.5226,126.5622,126.3741,126.4731,4900.0
2015-01-27 14:45:00,127.94,127.94,127.79,127.79,600.0,126.6612,126.6612,126.5127,126.5127,600.0
2015-01-27 14:50:00,127.77,127.89,127.62,127.71,4300.0,126.4929,126.6117,126.3444,126.4335,4300.0
2015-01-27 14:55:00,127.65,127.84,127.64,127.75,3200.0,126.3741,126.5622,126.3642,126.4731,3200.0
2015-01-27 15:00:00,127.82,128.0,127.77,127.84,1400.0,126.5424,126.7206,126.4929,126.5622,1400.0
2015-01-27 15:05:00,127.9,128.21,127.78,128.17,3700.0,126.6216,126.9285,126.5028,126.8889,3700.0
2015-01-27 15:10:00,128.21,128.27,127.96,128.27,5000.0,126.9285,126.9879,126.681,126.9879,5000.0
2015-01-27 15:15:00,128.13,128.25,128.04,128.21,5100.0,126.8493,126.9681,126.7602,126.9285,5100.0
2015-01-27 15:20:00,128.2,128.3,128.13,128.22,9700.0,126.9186,127.0176,126.8493,126.9384,9700.0
2015-01-27 15:25:00,128.3,128.3,127.91,127.91,4400.0,127.0176,127.0176,126.6315,126.6315,4400.0
2015-01-27 15:30:00,127.8,127.9,127.75,127.88,8500.0,126.5226,126.6216,126.4731,126.6018,8500.0
2015-01-27 15:35:00,127.86,127.88,127.72,127.75,14000.0,126.582,126.6018,126.4434,126.4731,14000.0
2015-01-27 15:40:00,127.75,127.87,127.74,127.8,11300.0,126.4731,126.5919,126.4632,126.5226,11300.0
2015-01-27 15:45:00,127.81,127.91,127.67,127.78,13900.0,126.5325,126.6315,126.3939,126.5028,13900.0
2015-01-27 15:50:00,127.79,128.1,127.79,127.97,11600.0,126.5127,126.8196,126.5127,126.6909,11600.0
2015-01-27 15:55:00,128.02,128.26,127.97,128.07,16200.0,126.7404,126.978,126.6909,126.7899,16200.0
2015-01-28 09:30:00,129.14,129.14,128.02,128.25,8000.0,127.8492,127.8492,126.7404,126.9681,8000.0
2015-01-28 09:35:00,128.23,128.32,128.12,128.12,1800.0,126.9483,127.0374,126.8394,126.8394,1800.0
2015-01-28 09:40:00,128.22,128.76,128.22,128.32,2900.0,126.9384,127.473,126.9384,127.0374,2900.0
2015-01-28 09:45:00,128.32,128.32,128.26,128.31,500.0,127.0374,127.0374,126.978,127.0275,500.0
2015-01-28 09:50:00,128.27,128.7,128.16,128.32,3800.0,126.9879,127.4136,126.879,127.0374,3800.0
2015-01-28 09:55:00,128.32,128.32,128.13,128.16,2600.0,127.0374,127.0374,126.8493,126.879,2600.0
2015-01-28 10:00:00,128.16,128.38,127.96,128.34,23100.0,126.879,127.0968,126.681,127.0572,23100.0
2015-01-28 10:05:00,128.53,128.78,128.53,128.55,1500.0,127.2453,127.4928,127.2453,127.2651,1500.0
2015-01-28 10:10:00,128.51,128.71,128.24,128.24,3700.0,127.2255,127.4235,126.9582,126.9582,3700.0
2015-01-28 10:15:00,128.24,128.4,128.1,128.4,7800.0,126.9582,127.1166,126.8196,127.1166,7800.0
2015-01-28 10:20:00,128.38,128.57,128.24,128.44,6400.0,127.0968,127.2849,126.9582,127.1562,6400.0
2015-01-28 10:25:00,128.48,128.55,128.3,128.41,2300.0,127.1958,127.2651,127.0176,127.1265,2300.0
2015-01-28 10:30:00,128.25,128.38,128.16,128.18,11500.0,126.9681,127.0968,126.879,126.8988,11500.0
2015-01-28 10:35:00,128.24,128.38,128.15,128.35,6600.0,126.9582,127.0968,126.8691,127.0671,6600.0
2015-01-28 10:40:00,128.33,128.35,128.16,128.19,4400.0,127.0473,127.0671,126.879,126.9087,4400.0
2015-01-28 10:45:00,128.18,128.39,128.1,128.39,10700.0,126.8988,127.1067,126.8196,127.1067,10700.0
2015-01-28 10:50:00,128.31,128.38,128.15,128.2,4000.0,127.0275,127.0968,126.8691,126.9186,4000.0
2015-01-28 10:55:00,128.2,128.23,127.64,127.73,6200.0,126.9186,126.9483,126.3642,126.4533,6200.0
2015-01-28 11:00:00,127.6,127.61,127.35,127.48,3100.0,126.3246,126.3345,126.0771,126.2058,3100.0
2015-01-28 11:05:00,127.49,127.53,127.3,127.52,3600.0,126.2157,126.2553,126.0276,126.2454,3600.0
2015-01-28 11:10:00,127.5,127.51,127.33,127.34,4200.0,126.2256,126.2355,126.0573,126.0672,4200.0
2015-01-28 11:15:00,127.33,127.41,127.21,127.4,7100.0,126.0573,126.1365,125.9385,126.1266,7100.0
2015-01-28 11:20:00,127.23,127.82,127.09,127.5,7700.0,125.9583,126.5424,125.8197,126.2256,7700.0
2015-01-28 11:25:00,127.5,127.84,127.5,127.7,10700.0,126.2256,126.5622,126.2256,126.4236,10700.0
2015-01-28 11:30:00,127.72,127.91,127.71,127.91,2600.0,126.4434,126.6315,126.4335,126.6315,2600.0
2015-01-28 11:35:00,128.11,128.15,128.0,128.07,4300.0,126.8295,126.8691,126.7206,126.7899,4300.0
2015-01-28 11:40:00,128.0,128.04,127.95,128.04,1200.0,126.7206,126.7602,126.6711,126.7602,1200.0
2015-01-28 11:45:00,128.05,128.2,128.05,128.2,1100.0,126.7701,126.9186,126.7701,126.9186,1100.0
2015-01-28 11:50:00,128.3,128.3,128.05,128.2,2800.0,127.0176,127.0176,126.7701,126.9186,2800.0
2015-01-28 11:55:00,128.07,128.1,127.92,128.1,1500.0,126.7899,126.8196,126.6414,126.8196,1500.0
2015-01-28 12:00:00,127.93,128.09,127.93,128.09,1200.0,126.6513,126.8097,126.6513,126.8097,1200.0
2015-01-28 12:05:00,127.98,128.04,127.94,127.96,2900.0,126.7008,126.7602,126.6612,126.681,2900.0
2015-01-28 12:10:00,127.95,128.2,127.93,127.93,1900.0,126.6711,126.9186,126.6513,126.6513,1900.0
2015-01-28 12:15:00,127.93,128.19,127.93,128.19,1500.0,126.6513,126.9087,126.6513,126.9087,1500.0
2015-01-28 12:20:00,128.2,128.42,128.2,128.34,11300.0,126.9186,127.1364,126.9186,127.0572,11300.0
2015-01-28 12:25:00,128.33,128.33,128.24,128.24,400.0,127.0473,127.0473,126.9582,126.9582,400.0
2015-01-28 12:30:00,128.31,128.32,128.18,128.18,2000.0,127.0275,127.0374,126.8988,126.8988,2000.0
2015-01-28 12:35:00,128.18,128.19,128.12,128.16,3000.0,126.8988,126.9087,126.8394,126.879,3000.0
2015-01-28 12:40:00,128.06,128.17,128.03,128.17,900.0,126.78,126.8889,126.7503,126.8889,900.0
2015-01-28 12:45:00,128.17,128.22,128.11,128.18,1200.0,126.8889,126.9384,126.8295,126.8988,1200.0
2015-01-28 12:50:00,128.13,128.13,127.95,128.13,4000.0,126.8493,126.8493,126.6711,126.8493,4000.0
2015-01-28 12:55:00,128.13,128.17,127.95,127.95,1200.0,126.8493,126.8889,126.6711,126.6711,1200.0
2015-01-28 13:00:00,127.94,128.01,127.92,127.93,600.0,126.6612,126.7305,126.6414,126.6513,600.0
2015-01-28 13:05:00,127.91,127.96,127.88,127.95,1000.0,126.6315,126.681,126.6018,126.6711,1000.0
2015-01-28 13:10:00,127.9,128.0,127.86,127.97,7500.0,126.6216,126.7206,126.582,126.6909,7500.0
2015-01-28 13:15:00,127.95,128.3,127.94,128.3,1700.0,126.6711,127.0176,126.6612,127.0176,1700.0
2015-01-28 13:20:00,128.19,128.2,128.19,128.19,100.0,126.9087,126.9186,126.9087,126.9087,100.0
2015-01-28 13:25:00,128.19,128.26,128.06,128.06,2900.0,126.9087,126.978,126.78,126.78,2900.0
2015-01-28 13:30:00,128.1,128.43,128.1,128.43,1900.0,126.8196,127.1463,126.8196,127.1463,1900.0
2015-01-28 13:35:00,128.24,128.24,128.06,128.06,900.0,126.9582,126.9582,126.78,126.78,900.0
2015-01-28 13:40:00,128.06,128.13,127.85,127.96,2300.0,126.78,126.8493,126.5721,126.681,2300.0
2015-01-28 13:45:00,128.03,128.05,127.98,127.98,500.0,126.7503,126.7701,126.7008,126.7008,500.0
2015-01-28 13:50:00,127.97,128.28,127.94,128.04,2100.0,126.6909,126.9978,126.6612,126.7602,2100.0
2015-01-28 13:55:00,127.98,127.98,127.04,127.43,10500.0,126.7008,126.7008,125.7702,126.1563,10500.0
2015-01-28 14:00:00,127.47,127.62,127.13,127.13,5700.0,126.1959,126.3444,125.8593,125.8593,5700.0
2015-01-28 14:05:00,127.28,127.28,126.62,127.01,3300.0,126.0078,126.0078,125.3544,125.7405,3300.0
2015-01-28 14:10:00,126.57,127.04,126.57,126.97,3700.0,125.3049,125.7702,125.3049,125.7009,3700.0
2015-01-28 14:15:00,126.93,127.04,126.92,126.94,700.0,125.6613,125.7702,125.6514,125.6712,700.0
2015-01-28 14:20:00,126.92,126.92,126.64,126.64,900.0,125.6514,125.6514,125.3742,125.3742,900.0
2015-01-28 14:25:00,126.65,126.72,126.5,126.69,2800.0,125.3841,125.4534,125.2356,125.4237,2800.0
2015-01-28 14:30:00,126.74,126.75,126.44,126.69,3200.0,125.4732,125.4831,125.1762,125.4237,3200.0
2015-01-28 14:35:00,126.69,126.73,126.61,126.61,1900.0,125.4237,125.4633,125.3445,125.3445,1900.0
2015-01-28 14:40:00,126.68,127.09,126.67,127.08,3100.0,125.4138,125.8197,125.4039,125.8098,3100.0
2015-01-28 14:45:00,126.79,127.13,126.66,126.92,2200.0,125.5227,125.8593,125.394,125.6514,2200.0
2015-01-28 14:50:00,126.91,127.22,126.84,127.22,4300.0,125.6415,125.9484,125.5722,125.9484,4300.0
2015-01-28 14:55:00,127.15,127.21,126.8,126.8,2700.0,125.8791,125.9385,125.5326,125.5326,2700.0
2015-01-28 15:00:00,126.95,127.04,126.94,126.99,1500.0,125.6811,125.7702,125.6712,125.7207,1500.0
2015-01-28 15:05:00,127.03,127.16,126.89,127.0,3100.0,125.7603,125.889,125.6217,125.7306,3100.0
2015-01-28 15:10:00,126.94,127.05,126.83,126.84,2400.0,125.6712,125.7801,125.5623,125.5722,2400.0
2015-01-28 15:15:00,126.78,127.03,126.74,127.0,6000.0,125.5128,125.7603,125.4732,125.7306,6000.0
2015-01-28 15:20:00,126.95,127.08,126.91,126.96,12600.0,125.6811,125.8098,125.6415,125.691,12600.0
2015-01-28 15:25:00,126.89,127.06,126.69,126.8,9800.0,125.6217,125.79,125.4237,125.5326,9800.0
2015-01-28 15:30:00,126.75,126.8,126.4,126.4,6800.0,125.4831,125.5326,125.1366,125.1366,6800.0
2015-01-28 15:35:00,126.22,126.37,126.1,126.1,6400.0,124.9584,125.1069,124.8396,124.8396,6400.0
2015-01-28 15:40:00,125.87,125.92,125.44,125.68,4700.0,124.6119,124.6614,124.1862,124.4238,4700.0
2015-01-28 15:45:00,125.59,126.2,125.59,126.07,4300.0,124.3347,124.9386,124.3347,124.8099,4300.0
2015-01-28 15:50:00,125.9,126.16,125.73,125.94,8500.0,124.6416,124.899,124.4733,124.6812,8500.0
2015-01-28 15:55:00,125.79,126.42,125.78,126.42,10200.0,124.5327,125.1564,124.5228,125.1564,10200.0
2015-01-29 09:30:00,125.86,126.0,125.5,125.5,4500.0,124.602,124.7406,124.2456,124.2456,4500.0
2015-01-29 09:35:00,125.44,125.49,124.55,125.14,7000.0,124.1862,124.2357,123.3051,123.8892,7000.0
2015-01-29 09:40:00,125.07,125.08,124.24,124.47,3600.0,123.8199,123.8298,122.9982,123.2259,3600.0
2015-01-29 09:45:00,124.31,124.81,124.26,124.81,11100.0,123.0675,123.5625,123.018,123.5625,11100.0
2015-01-29 09:50:00,124.79,124.96,124.5,124.87,3200.0,123.5427,123.711,123.2556,123.6219,3200.0
2015-01-29 09:55:00,125.11,125.16,125.03,125.03,700.0,123.8595,123.909,123.7803,123.7803,700.0
2015-01-29 10:00:00,125.07,125.35,125.03,125.26,1200.0,123.8199,124.0971,123.7803,124.008,1200.0
2015-01-29 10:05:00,125.35,125.83,125.0,125.0,2600.0,124.0971,124.5723,123.7506,123.7506,2600.0
2015-01-29 10:10:00,125.23,125.88,125.23,125.43,5700.0,123.9783,124.6218,123.9783,124.1763,5700.0
2015-01-29 10:15:00,125.28,125.62,125.28,125.53,900.0,124.0278,124.3644,124.0278,124.2753,900.0
2015-01-29 10:20:00,125.69,125.69,125.0,125.0,2400.0,124.4337,124.4337,123.7506,123.7506,2400.0
2015-01-29 10:25:00,125.22,125.32,125.07,125.32,1500.0,123.9684,124.0674,123.8199,124.0674,1500.0
2015-01-29 10:30:00,125.09,125.24,125.0,125.24,2100.0,123.8397,123.9882,123.7506,123.9882,2100.0
2015-01-29 10:35:00,125.24,125.25,125.0,125.2,1800.0,123.9882,123.9981,123.7506,123.9486,1800.0
2015-01-29 10:40:00,125.29,125.29,124.96,125.18,2300.0,124.0377,124.0377,123.711,123.9288,2300.0
2015-01-29 10:45:00,125.18,125.37,125.11,125.32,2600.0,123.9288,124.1169,123.8595,124.0674,2600.0
2015-01-29 10:50:00,125.37,125.43,125.2,125.37,2900.0,124.1169,124.1763,123.9486,124.1169,2900.0
2015-01-29 10:55:00,125.57,125.66,125.25,125.66,3900.0,124.3149,124.404,123.9981,124.404,3900.0
2015-01-29 11:00:00,125.65,125.65,125.25,125.25,3000.0,124.3941,124.3941,123.9981,123.9981,3000.0
2015-01-29 11:05:00,125.25,125.53,125.24,125.5,5000.0,123.9981,124.2753,123.9882,124.2456,5000.0
2015-01-29 11:10:00,125.41,125.5,125.3,125.47,2300.0,124.1565,124.2456,124.0476,124.2159,2300.0
2015-01-29 11:15:00,125.35,125.49,125.2,125.2,7300.0,124.0971,124.2357,123.9486,123.9486,7300.0
2015-01-29 11:20:00,125.25,125.5,125.2,125.45,4300.0,123.9981,124.2456,123.9486,124.1961,4300.0
2015-01-29 11:25:00,125.34,125.5,125.21,125.45,4500.0,124.0872,124.2456,123.9585,124.1961,4500.0
2015-01-29 11:30:00,125.35,125.66,125.3,125.58,24300.0,124.0971,124.404,124.0476,124.3248,24300.0
2015-01-29 11:35:00,125.54,125.72,125.41,125.72,1000.0,124.2852,124.4634,124.1565,124.4634,1000.0
2015-01-29 11:40:00,125.8,125.81,125.75,125.77,1100.0,124.5426,124.5525,124.4931,124.5129,1100.0
2015-01-29 11:45:00,125.48,125.68,125.4,125.68,4600.0,124.2258,124.4238,124.1466,124.4238,4600.0
2015-01-29 11:50:00,125.61,125.61,125.6,125.6,300.0,124.3545,124.3545,124.3446,124.3446,300.0
2015-01-29 11:55:00,125.46,125.56,125.26,125.4,3500.0,124.206,124.305,124.008,124.1466,3500.0
2015-01-29 12:00:00,125.52,125.6,125.4,125.6,2100.0,124.2654,124.3446,124.1466,124.3446,2100.0
2015-01-29 12:05:00,125.42,125.42,125.34,125.4,1300.0,124.1664,124.1664,124.0872,124.1466,1300.0
2015-01-29 12:10:00,125.35,125.36,125.23,125.28,2500.0,124.0971,124.107,123.9783,124.0278,2500.0
2015-01-29 12:15:00,125.36,125.64,125.23,125.23,6800.0,124.107,124.3842,123.9783,123.9783,6800.0
2015-01-29 12:20:00,125.22,125.46,125.22,125.46,2800.0,123.9684,124.206,123.9684,124.206,2800.0
2015-01-29 12:25:00,125.44,125.6,125.33,125.34,3700.0,124.1862,124.3446,124.0773,124.0872,3700.0
2015-01-29 12:30:00,125.29,125.57,125.29,125.4,1900.0,124.0377,124.3149,124.0377,124.1466,1900.0
2015-01-29 12:35:00,125.42,125.43,125.3,125.4,2900.0,124.1664,124.1763,124.0476,124.1466,2900.0
2015-01-29 12:40:00,125.4,125.4,125.23,125.23,1800.0,124.1466,124.1466,123.9783,123.9783,1800.0
2015-01-29 12:45:00,125.27,125.58,125.24,125.56,5600.0,124.0179,124.3248,123.9882,124.305,5600.0
2015-01-29 12:50:00,125.34,125.37,125.28,125.37,1400.0,124.0872,124.1169,124.0278,124.1169,1400.0
2015-01-29 12:55:00,125.39,125.53,125.26,125.41,2600.0,124.1367,124.2753,124.008,124.1565,2600.0
2015-01-29 13:00:00,125.35,125.35,125.08,125.24,2200.0,124.0971,124.0971,123.8298,123.9882,2200.0
2015-01-29 13:05:00,125.24,125.58,125.24,125.36,3900.0,123.9882,124.3248,123.9882,124.107,3900.0
2015-01-29 13:10:00,125.27,125.71,125.27,125.29,1500.0,124.0179,124.4535,124.0179,124.0377,1500.0
2015-01-29 13:15:00,125.54,125.54,125.46,125.47,500.0,124.2852,124.2852,124.206,124.2159,500.0
2015-01-29 13:20:00,125.51,125.52,125.38,125.52,500.0,124.2555,124.2654,124.1268,124.2654,500.0
2015-01-29 13:25:00,125.42,125.71,125.42,125.53,2200.0,124.1664,124.4535,124.1664,124.2753,2200.0
2015-01-29 13:30:00,125.37,125.68,125.31,125.68,1500.0,124.1169,124.4238,124.0575,124.4238,1500.0
2015-01-29 13:35:00,125.66,125.68,125.56,125.63,1600.0,124.404,124.4238,124.305,124.3743,1600.0
2015-01-29 13:40:00,125.87,125.92,125.85,125.92,500.0,124.6119,124.6614,124.5921,124.6614,500.0
2015-01-29 13:45:00,125.79,126.42,125.79,126.38,4800.0,124.5327,125.1564,124.5327,125.1168,4800.0
2015-01-29 13:50:00,126.38,126.54,126.38,126.48,1200.0,125.1168,125.2752,125.1168,125.2158,1200.0
2015-01-29 13:55:00,126.33,126.44,125.96,125.96,1500.0,125.0673,125.1762,124.701,124.701,1500.0
2015-01-29 14:00:00,126.0,126.35,125.83,126.35,2300.0,124.7406,125.0871,124.5723,125.0871,2300.0
2015-01-29 14:05:00,126.17,126.26,126.17,126.26,300.0,124.9089,124.998,124.9089,124.998,300.0
2015-01-29 14:10:00,125.99,125.99,125.63,125.75,1300.0,124.7307,124.7307,124.3743,124.4931,1300.0
2015-01-29 14:15:00,125.78,125.85,125.31,125.53,1400.0,124.5228,124.5921,124.0575,124.2753,1400.0
2015-01-29 14:20:00,125.58,125.64,125.58,125.61,700.0,124.3248,124.3842,124.3248,124.3545,700.0
2015-01-29 14:25:00,125.36,125.51,125.35,125.51,1300.0,124.107,124.2555,124.0971,124.2555,1300.0
2015-01-29 14:30:00,125.55,125.97,125.55,125.74,1000.0,124.2951,124.7109,124.2951,124.4832,1000.0
2015-01-29 14:35:00,125.79,125.79,125.65,125.78,1300.0,124.5327,124.5327,124.3941,124.5228,1300.0
2015-01-29 14:40:00,125.77,125.77,125.41,125.64,3000.0,124.5129,124.5129,124.1565,124.3842,3000.0
2015-01-29 14:45:00,125.64,125.88,125.61,125.61,4100.0,124.3842,124.6218,124.3545,124.3545,4100.0
2015-01-29 14:50:00,125.77,125.78,125.62,125.77,600.0,124.5129,124.5228,124.3644,124.5129,600.0
2015-01-29 14:55:00,125.7,125.76,125.58,125.72,500.0,124.4436,124.503,124.3248,124.4634,500.0
2015-01-29 15:00:00,125.66,125.73,125.52,125.53,1300.0,124.404,124.4733,124.2654,124.2753,1300.0
2015-01-29 15:05:00,125.61,125.78,125.52,125.75,2300.0,124.3545,124.5228,124.2654,124.4931,2300.0
2015-01-29 15:10:00,125.62,125.91,125.62,125.91,8900.0,124.3644,124.6515,124.3644,124.6515,8900.0
2015-01-29 15:15:00,125.95,126.63,125.82,126.63,29600.0,124.6911,125.3643,124.5624,125.3643,29600.0
2015-01-29 15:20:00,126.66,127.37,126.58,127.36,7200.0,125.394,126.0969,125.3148,126.087,7200.0
2015-01-29 15:25:00,127.37,127.37,127.13,127.13,1300.0,126.0969,126.0969,125.8593,125.8593,1300.0
2015-01-29 15:30:00,127.04,127.16,126.98,127.11,3500.0,125.7702,125.889,125.7108,125.8395,3500.0
2015-01-29 15:35:00,127.12,127.66,126.97,127.65,7200.0,125.8494,126.384,125.7009,126.3741,7200.0
2015-01-29 15:40:00,127.48,127.76,127.36,127.49,3400.0,126.2058,126.483,126.087,126.2157,3400.0
2015-01-29 15:45:00,127.25,127.41,126.89,127.41,8300.0,125.9781,126.1365,125.6217,126.1365,8300.0
2015-01-29 15:50:00,127.35,127.61,127.29,127.44,13600.0,126.0771,126.3345,126.0177,126.1662,13600.0
2015-01-29 15:55:00,127.45,127.92,127.42,127.79,17600.0,126.1761,126.6414,126.1464,126.5127,17600.0
2015-01-30 09:30:00,126.86,127.81,126.65,127.81,5400.0,125.592,126.5325,125.3841,126.5325,5400.0
2015-01-30 09:35:00,127.76,128.66,127.76,128.6,8100.0,126.483,127.374,126.483,127.3146,8100.0
2015-01-30 09:40:00,128.64,128.64,127.87,128.35,7500.0,127.3542,127.3542,126.5919,127.0671,7500.0
2015-01-30 09:45:00,128.35,128.36,127.48,127.88,5300.0,127.0671,127.077,126.2058,126.6018,5300.0
2015-01-30 09:50:00,127.88,127.9,127.13,127.31,3100.0,126.6018,126.6216,125.8593,126.0375,3100.0
2015-01-30 09:55:00,127.24,127.79,127.24,127.42,3700.0,125.9682,126.5127,125.9682,126.1464,3700.0
2015-01-30 10:00:00,127.39,127.39,126.89,127.09,1300.0,126.1167,126.1167,125.6217,125.8197,1300.0
2015-01-30 10:05:00,127.08,127.44,126.74,126.83,7900.0,125.8098,126.1662,125.4732,125.5623,7900.0
2015-01-30 10:10:00,126.82,127.05,126.49,126.54,6400.0,125.5524,125.7801,125.2257,125.2752,6400.0
2015-01-30 10:15:00,126.75,126.95,126.61,126.72,11200.0,125.4831,125.6811,125.3445,125.4534,11200.0
2015-01-30 10:20:00,126.71,126.71,126.35,126.5,4200.0,125.4435,125.4435,125.0871,125.2356,4200.0
2015-01-30 10:25:00,126.51,126.63,126.35,126.35,5200.0,125.2455,125.3643,125.0871,125.0871,5200.0
2015-01-30 10:30:00,126.35,126.57,126.27,126.31,9000.0,125.0871,125.3049,125.0079,125.0475,9000.0
2015-01-30 10:35:00,126.35,126.47,126.19,126.25,10200.0,125.0871,125.2059,124.9287,124.9881,10200.0
2015-01-30 10:40:00,126.25,127.04,126.08,127.04,17300.0,124.9881,125.7702,124.8198,125.7702,17300.0
2015-01-30 10:45:00,127.19,127.19,127.05,127.15,1400.0,125.9187,125.9187,125.7801,125.8791,1400.0
2015-01-30 10:50:00,126.95,126.99,126.86,126.9,600.0,125.6811,125.7207,125.592,125.6316,600.0
2015-01-30 10:55:00,126.87,126.87,126.35,126.71,4100.0,125.6019,125.6019,125.0871,125.4435,4100.0
2015-01-30 11:00:00,126.62,126.7,126.53,126.68,4100.0,125.3544,125.4336,125.2653,125.4138,4100.0
2015-01-30 11:05:00,126.68,126.68,126.34,126.39,4400.0,125.4138,125.4138,125.0772,125.1267,4400.0
2015-01-30 11:10:00,126.35,126.52,126.24,126.26,6700.0,125.0871,125.2554,124.9782,124.998,6700.0
2015-01-30 11:15:00,126.37,126.79,126.11,126.79,38100.0,125.1069,125.5227,124.8495,125.5227,38100.0
2015-01-30 11:20:00,126.51,126.52,126.34,126.34,400.0,125.2455,125.2554,125.0772,125.0772,400.0
2015-01-30 11:25:00,126.23,126.85,126.23,126.7,1900.0,124.9683,125.5821,124.9683,125.4336,1900.0
2015-01-30 11:30:00,126.79,126.92,126.72,126.72,1600.0,125.5227,125.6514,125.4534,125.4534,1600.0
2015-01-30 11:35:00,126.86,126.86,126.65,126.73,1200.0,125.592,125.592,125.3841,125.4633,1200.0
2015-01-30 11:40:00,126.73,127.2,126.72,127.12,6300.0,125.4633,125.9286,125.4534,125.8494,6300.0
2015-01-30 11:45:00,127.08,127.2,126.83,126.94,2300.0,125.8098,125.9286,125.5623,125.6712,2300.0
2015-01-30 11:50:00,126.95,127.07,126.71,126.83,1500.0,125.6811,125.7999,125.4435,125.5623,1500.0
2015-01-30 11:55:00,126.95,127.22,126.94,127.22,1500.0,125.6811,125.9484,125.6712,125.9484,1500.0
2015-01-30 12:00:00,127.24,127.39,127.24,127.3,900.0,125.9682,126.1167,125.9682,126.0276,900.0
2015-01-30 12:05:00,127.59,127.59,126.99,126.99,1500.0,126.3147,126.3147,125.7207,125.7207,1500.0
2015-01-30 12:10:00,127.18,127.36,126.98,127.36,4500.0,125.9088,126.087,125.7108,126.087,4500.0
2015-01-30 12:15:00,127.67,127.67,127.2,127.2,1300.0,126.3939,126.3939,125.9286,125.9286,1300.0
2015-01-30 12:20:00,127.15,127.36,127.03,127.36,3900.0,125.8791,126.087,125.7603,126.087,3900.0
2015-01-30 12:25:00,127.28,127.36,127.28,127.35,600.0,126.0078,126.087,126.0078,126.0771,600.0
2015-01-30 12:30:00,127.43,127.43,127.05,127.09,800.0,126.1563,126.1563,125.7801,125.8197,800.0
2015-01-30 12:35:00,126.86,126.98,126.48,126.48,500.0,125.592,125.7108,125.2158,125.2158,500.0
2015-01-30 12:40:00,126.48,126.48,126.34,126.34,300.0,125.2158,125.2158,125.0772,125.0772,300.0
2015-01-30 12:45:00,126.3,126.45,126.21,126.44,4000.0,125.0376,125.1861,124.9485,125.1762,4000.0
2015-01-30 12:50:00,126.34,126.55,126.3,126.55,1900.0,125.0772,125.2851,125.0376,125.2851,1900.0
2015-01-30 12:55:00,126.35,126.49,126.3,126.41,3300.0,125.0871,125.2257,125.0376,125.1465,3300.0
2015-01-30 13:00:00,126.39,126.56,126.31,126.53,2500.0,125.1267,125.295,125.0475,125.2653,2500.0
2015-01-30 13:05:00,126.4,126.58,126.4,126.57,1700.0,125.1366,125.3148,125.1366,125.3049,1700.0
2015-01-30 13:10:00,126.51,126.51,126.3,126.35,1900.0,125.2455,125.2455,125.0376,125.0871,1900.0
2015-01-30 13:15:00,126.32,126.52,126.2,126.37,5600.0,125.0574,125.2554,124.9386,125.1069,5600.0
2015-01-30 13:20:00,126.42,126.42,126.3,126.32,5000.0,125.1564,125.1564,125.0376,125.0574,5000.0
2015-01-30 13:25:00,126.35,126.45,126.13,126.13,7500.0,125.0871,125.1861,124.8693,124.8693,7500.0
2015-01-30 13:30:00,126.06,126.13,125.92,126.06,1500.0,124.8,124.8693,124.6614,124.8,1500.0
2015-01-30 13:35:00,125.91,125.91,125.91,125.91,100.0,124.6515,124.6515,124.6515,124.6515,100.0
2015-01-30 13:40:00,125.86,126.15,125.8,126.15,2800.0,124.602,124.8891,124.5426,124.8891,2800.0
2015-01-30 13:45:00,126.01,126.01,125.82,125.98,3200.0,124.7505,124.7505,124.5624,124.7208,3200.0
2015-01-30 13:50:00,126.0,126.0,125.64,125.64,900.0,124.7406,124.7406,124.3842,124.3842,900.0
2015-01-30 13:55:00,125.83,125.92,125.83,125.88,1000.0,124.5723,124.6614,124.5723,124.6218,1000.0
2015-01-30 14:00:00,125.7,125.8,125.6,125.6,3300.0,124.4436,124.5426,124.3446,124.3446,3300.0
2015-01-30 14:05:00,125.55,125.64,125.48,125.64,11000.0,124.2951,124.3842,124.2258,124.3842,11000.0
2015-01-30 14:10:00,125.49,125.57,125.35,125.35,500.0,124.2357,124.3149,124.0971,124.0971,500.0
2015-01-30 14:15:00,125.5,125.74,125.5,125.69,2200.0,124.2456,124.4832,124.2456,124.4337,2200.0
2015-01-30 14:20:00,125.83,125.83,125.75,125.77,1000.0,124.5723,124.5723,124.4931,124.5129,1000.0
2015-01-30 14:25:00,125.76,125.76,125.64,125.64,800.0,124.503,124.503,124.3842,124.3842,800.0
2015-01-30 14:30:00,125.78,125.87,125.74,125.87,1600.0,124.5228,124.6119,124.4832,124.6119,1600.0
2015-01-30 14:35:00,125.71,125.84,125.7,125.84,2100.0,124.4535,124.5822,124.4436,124.5822,2100.0
2015-01-30 14:40:00,125.8,125.87,125.69,125.7,1700.0,124.5426,124.6119,124.4337,124.4436,1700.0
2015-01-30 14:45:00,125.65,125.67,125.3,125.35,2900.0,124.3941,124.4139,124.0476,124.0971,2900.0
2015-01-30 14:50:00,125.35,125.4,125.28,125.35,2800.0,124.0971,124.1466,124.0278,124.0971,2800.0
2015-01-30 14:55:00,125.4,125.4,125.12,125.14,6200.0,124.1466,124.1466,123.8694,123.8892,6200.0
2015-01-30 15:00:00,125.26,125.37,125.13,125.24,3200.0,124.008,124.1169,123.8793,123.9882,3200.0
2015-01-30 15:05:00,125.08,125.18,125.02,125.06,2000.0,123.8298,123.9288,123.7704,123.81,2000.0
2015-01-30 15:10:00,125.11,125.22,125.02,125.17,4800.0,123.8595,123.9684,123.7704,123.9189,4800.0
2015-01-30 15:15:00,125.12,125.12,124.77,124.88,7800.0,123.8694,123.8694,123.5229,123.6318,7800.0
2015-01-30 15:20:00,124.81,124.83,124.36,124.36,1700.0,123.5625,123.5823,123.117,123.117,1700.0
2015-01-30 15:25:00,124.37,124.6,124.21,124.57,4900.0,123.1269,123.3546,122.9685,123.3249,4900.0
2015-01-30 15:30:00,124.51,124.58,124.33,124.41,9900.0,123.2655,123.3348,123.0873,123.1665,9900.0
2015-01-30 15:35:00,124.55,124.77,124.27,124.36,3100.0,123.3051,123.5229,123.0279,123.117,3100.0
2015-01-30 15:40:00,124.36,124.36,123.82,123.99,1700.0,123.117,123.117,122.5824,122.7507,1700.0
2015-01-30 15:45:00,123.92,124.43,123.84,124.15,7000.0,122.6814,123.1863,122.6022,122.9091,7000.0
2015-01-30 15:50:00,124.01,124.12,123.92,123.97,16300.0,122.7705,122.8794,122.6814,122.7309,16300.0
2015-01-30 15:55:00,123.93,124.16,123.58,123.95,30800.0,122.6913,122.919,122.3448,122.7111,30800.0
2015-02-02 09:30:00,124.05,125.64,124.05,124.5,2100.0,122.8101,124.3842,122.8101,123.2556,2100.0
2015-02-02 09:35:00,124.13,124.49,124.13,124.49,10100.0,122.8893,123.2457,122.8893,123.2457,10100.0
2015-02-02 09:40:00,124.02,124.51,123.45,124.16,6800.0,122.7804,123.2655,122.2161,122.919,6800.0
2015-02-02 09:45:00,124.18,124.18,124.17,124.18,100.0,122.9388,122.9388,122.9289,122.9388,100.0
2015-02-02 09:50:00,124.32,124.58,123.82,124.58,6000.0,123.0774,123.3348,122.5824,123.3348,6000.0
2015-02-02 09:55:00,124.52,124.96,124.24,124.66,13100.0,123.2754,123.711,122.9982,123.414,13100.0
2015-02-02 10:00:00,124.35,124.59,123.94,123.94,4000.0,123.1071,123.3447,122.7012,122.7012,4000.0
2015-02-02 10:05:00,123.45,123.91,123.24,123.62,9400.0,122.2161,122.6715,122.0082,122.3844,9400.0
2015-02-02 10:10:00,123.79,124.16,123.76,124.06,1800.0,122.5527,122.919,122.523,122.82,1800.0
2015-02-02 10:15:00,124.03,124.38,124.03,124.28,2800.0,122.7903,123.1368,122.7903,123.0378,2800.0
2015-02-02 10:20:00,124.45,124.45,124.15,124.23,2200.0,123.2061,123.2061,122.9091,122.9883,2200.0
2015-02-02 10:25:00,124.32,124.51,123.93,124.15,1800.0,123.0774,123.2655,122.6913,122.9091,1800.0
2015-02-02 10:30:00,124.25,124.32,123.72,123.94,3300.0,123.0081,123.0774,122.4834,122.7012,3300.0
2015-02-02 10:35:00,123.94,124.7,123.93,124.7,3900.0,122.7012,123.4536,122.6913,123.4536,3900.0
2015-02-02 10:40:00,124.74,125.08,124.68,124.68,1800.0,123.4932,123.8298,123.4338,123.4338,1800.0
2015-02-02 10:45:00,124.55,124.77,124.34,124.5,2800.0,123.3051,123.5229,123.0972,123.2556,2800.0
2015-02-02 10:50:00,124.53,125.23,124.47,125.23,1700.0,123.2853,123.9783,123.2259,123.9783,1700.0
2015-02-02 10:55:00,124.86,124.97,124.72,124.97,2900.0,123.612,123.7209,123.4734,123.7209,2900.0
2015-02-02 11:00:00,124.96,125.48,124.9,125.48,1400.0,123.711,124.2258,123.6516,124.2258,1400.0
2015-02-02 11:05:00,125.4,125.96,125.4,125.77,2600.0,124.1466,124.701,124.1466,124.5129,2600.0
2015-02-02 11:10:00,125.77,126.33,125.62,125.72,5200.0,124.5129,125.0673,124.3644,124.4634,5200.0
2015-02-02 11:15:00,125.71,125.82,125.6,125.69,3800.0,124.4535,124.5624,124.3446,124.4337,3800.0
2015-02-02 11:20:00,125.68,126.05,125.65,126.05,9900.0,124.4238,124.7901,124.3941,124.7901,9900.0
2015-02-02 11:25:00,126.0,126.04,125.78,125.78,1200.0,124.7406,124.7802,124.5228,124.5228,1200.0
2015-02-02 11:30:00,125.86,126.18,125.85,126.18,2200.0,124.602,124.9188,124.5921,124.9188,2200.0
2015-02-02 11:35:00,126.14,126.61,126.14,126.41,6600.0,124.8792,125.3445,124.8792,125.1465,6600.0
2015-02-02 11:40:00,126.4,126.43,126.24,126.26,3700.0,125.1366,125.1663,124.9782,124.998,3700.0
2015-02-02 11:45:00,126.19,126.49,126.18,126.43,900.0,124.9287,125.2257,124.9188,125.1663,900.0
2015-02-02 11:50:00,126.3,126.35,126.23,126.32,5700.0,125.0376,125.0871,124.9683,125.0574,5700.0
2015-02-02 11:55:00,126.3,126.44,126.19,126.26,2100.0,125.0376,125.1762,124.9287,124.998,2100.0
2015-02-02 12:00:00,126.19,126.32,125.75,125.75,4100.0,124.9287,125.0574,124.4931,124.4931,4100.0
2015-02-02 12:05:00,125.89,125.89,125.11,125.56,3200.0,124.6317,124.6317,123.8595,124.305,3200.0
2015-02-02 12:10:00,125.56,125.56,125.56,125.56,0.0,124.305,124.305,124.305,124.305,0.0
2015-02-02 12:15:00,125.5,125.54,125.37,125.45,2000.0,124.2456,124.2852,124.1169,124.1961,2000.0
2015-02-02 12:20:00,125.2,125.2,125.2,125.2,100.0,123.9486,123.9486,123.9486,123.9486,100.0
2015-02-02 12:25:00,125.04,125.32,125.04,125.12,500.0,123.7902,124.0674,123.7902,123.8694,500.0
2015-02-02 12:30:00,125.17,125.31,125.07,125.17,1800.0,123.9189,124.0575,123.8199,123.9189,1800.0
2015-02-02 12:35:00,125.27,125.45,125.11,125.11,1500.0,124.0179,124.1961,123.8595,123.8595,1500.0
2015-02-02 12:40:00,125.0,125.13,124.84,124.84,600.0,123.7506,123.8793,123.5922,123.5922,600.0
2015-02-02 12:45:00,124.92,124.92,124.92,124.92,100.0,123.6714,123.6714,123.6714,123.6714,100.0
2015-02-02 12:50:00,124.71,124.97,124.71,124.94,800.0,123.4635,123.7209,123.4635,123.6912,800.0
2015-02-02 12:55:00,124.77,124.92,124.66,124.92,1600.0,123.5229,123.6714,123.414,123.6714,1600.0
2015-02-02 13:00:00,124.7,125.1,124.62,124.8,5300.0,123.4536,123.8496,123.3744,123.5526,5300.0
2015-02-02 13:05:00,124.98,124.98,124.64,124.64,1000.0,123.7308,123.7308,123.3942,123.3942,1000.0
2015-02-02 13:10:00,124.89,125.0,124.68,124.81,900.0,123.6417,123.7506,123.4338,123.5625,900.0
2015-02-02 13:15:00,124.8,124.92,124.54,124.54,1000.0,123.5526,123.6714,123.2952,123.2952,1000.0
2015-02-02 13:20:00,124.54,124.54,124.54,124.54,0.0,123.2952,123.2952,123.2952,123.2952,0.0
2015-02-02 13:25:00,124.96,124.96,124.44,124.44,500.0,123.711,123.711,123.1962,123.1962,500.0
2015-02-02 13:30:00,124.72,124.72,124.22,124.38,3000.0,123.4734,123.4734,122.9784,123.1368,3000.0
2015-02-02 13:35:00,124.13,124.13,123.6,123.85,800.0,122.8893,122.8893,122.3646,122.6121,800.0
2015-02-02 13:40:00,123.93,123.98,123.88,123.98,300.0,122.6913,122.7408,122.6418,122.7408,300.0
2015-02-02 13:45:00,123.98,123.98,123.98,123.98,0.0,122.7408,122.7408,122.7408,122.7408,0.0
2015-02-02 13:50:00,123.89,123.9,123.75,123.85,1200.0,122.6517,122.6616,122.5131,122.6121,1200.0
2015-02-02 13:55:00,123.82,123.87,123.67,123.69,1400.0,122.5824,122.6319,122.4339,122.4537,1400.0
2015-02-02 14:00:00,123.77,123.77,123.77,123.77,200.0,122.5329,122.5329,122.5329,122.5329,200.0
2015-02-02 14:05:00,123.98,124.12,123.97,123.99,1200.0,122.7408,122.8794,122.7309,122.7507,1200.0
2015-02-02 14:10:00,124.09,124.09,123.75,124.0,1000.0,122.8497,122.8497,122.5131,122.7606,1000.0
2015-02-02 14:15:00,124.05,124.05,124.04,124.05,100.0,122.8101,122.8101,122.8002,122.8101,100.0
2015-02-02 14:20:00,124.19,124.32,123.95,123.95,1400.0,122.9487,123.0774,122.7111,122.7111,1400.0
2015-02-02 14:25:00,123.71,124.0,123.71,123.95,600.0,122.4735,122.7606,122.4735,122.7111,600.0
2015-02-02 14:30:00,124.19,124.19,124.18,124.18,400.0,122.9487,122.9487,122.9388,122.9388,400.0
2015-02-02 14:35:00,123.88,123.88,123.77,123.8,700.0,122.6418,122.6418,122.5329,122.5626,700.0
2015-02-02 14:40:00,123.74,123.77,123.72,123.76,400.0,122.5032,122.5329,122.4834,122.523,400.0
2015-02-02 14:45:00,123.63,123.7,123.62,123.63,900.0,122.3943,122.4636,122.3844,122.3943,900.0
2015-02-02 14:50:00,123.77,123.96,123.77,123.96,1100.0,122.5329,122.721,122.5329,122.721,1100.0
2015-02-02 14:55:00,123.97,123.97,123.75,123.8,1700.0,122.7309,122.7309,122.5131,122.5626,1700.0
2015-02-02 15:00:00,123.82,123.9,123.82,123.9,300.0,122.5824,122.6616,122.5824,122.6616,300.0
2015-02-02 15:05:00,123.89,124.39,123.8,124.13,1200.0,122.6517,123.1467,122.5626,122.8893,1200.0
2015-02-02 15:10:00,124.17,124.54,124.17,124.47,10500.0,122.9289,123.2952,122.9289,123.2259,10500.0
2015-02-02 15:15:00,124.67,124.7,124.41,124.47,1400.0,123.4239,123.4536,123.1665,123.2259,1400.0
2015-02-02 15:20:00,124.33,124.72,124.32,124.63,2200.0,123.0873,123.4734,123.0774,123.3843,2200.0
2015-02-02 15:25:00,124.49,124.82,124.4,124.82,1200.0,123.2457,123.5724,123.1566,123.5724,1200.0
2015-02-02 15:30:00,124.73,124.83,124.73,124.8,700.0,123.4833,123.5823,123.4833,123.5526,700.0
2015-02-02 15:35:00,124.74,125.74,124.72,125.46,6200.0,123.4932,124.4832,123.4734,124.206,6200.0
2015-02-02 15:40:00,125.55,126.23,125.52,125.85,3300.0,124.2951,124.9683,124.2654,124.5921,3300.0
2015-02-02 15:45:00,125.77,126.05,125.68,125.73,6400.0,124.5129,124.7901,124.4238,124.4733,6400.0
2015-02-02 15:50:00,125.68,125.78,125.42,125.48,4200.0,124.4238,124.5228,124.1664,124.2258,4200.0
2015-02-02 15:55:00,125.51,125.54,125.28,125.41,10500.0,124.2555,124.2852,124.0278,124.1565,10500.0
2015-02-03 09:30:00,125.77,125.82,125.2,125.2,1600.0,124.5129,124.5624,123.9486,123.9486,1600.0
2015-02-03 09:35:00,125.69,125.8,125.22,125.8,1100.0,124.4337,124.5426,123.9684,124.5426,1100.0
2015-02-03 09:40:00,125.49,125.92,125.4,125.51,2100.0,124.2357,124.6614,124.1466,124.2555,2100.0
2015-02-03 09:45:00,125.92,126.31,125.77,125.95,6900.0,124.6614,125.0475,124.5129,124.6911,6900.0
2015-02-03 09:50:00,125.64,126.01,125.64,125.88,3000.0,124.3842,124.7505,124.3842,124.6218,3000.0
2015-02-03 09:55:00,125.86,126.46,125.86,126.32,6400.0,124.602,125.196,124.602,125.0574,6400.0
2015-02-03 10:00:00,126.25,126.44,125.88,125.97,7000.0,124.9881,125.1762,124.6218,124.7109,7000.0
2015-02-03 10:05:00,125.8,126.38,125.8,126.25,3100.0,124.5426,125.1168,124.5426,124.9881,3100.0
2015-02-03 10:10:00,126.28,126.28,126.15,126.18,5400.0,125.0178,125.0178,124.8891,124.9188,5400.0
2015-02-03 10:15:00,125.84,126.03,125.43,125.82,6800.0,124.5822,124.7703,124.1763,124.5624,6800.0
2015-02-03 10:20:00,125.81,126.04,125.79,126.02,8000.0,124.5525,124.7802,124.5327,124.7604,8000.0
2015-02-03 10:25:00,125.96,125.96,125.67,125.82,3100.0,124.701,124.701,124.4139,124.5624,3100.0
2015-02-03 10:30:00,125.89,125.95,125.13,125.16,3600.0,124.6317,124.6911,123.8793,123.909,3600.0
2015-02-03 10:35:00,125.0,125.0,124.77,124.78,1000.0,123.7506,123.7506,123.5229,123.5328,1000.0
2015-02-03 10:40:00,124.8,124.82,124.59,124.59,700.0,123.5526,123.5724,123.3447,123.3447,700.0
2015-02-03 10:45:00,124.37,124.66,124.32,124.66,4600.0,123.1269,123.414,123.0774,123.414,4600.0
2015-02-03 10:50:00,124.62,125.64,124.62,125.32,5700.0,123.3744,124.3842,123.3744,124.0674,5700.0
2015-02-03 10:55:00,125.49,125.49,125.44,125.44,400.0,124.2357,124.2357,124.1862,124.1862,400.0
2015-02-03 11:00:00,125.31,125.55,125.18,125.55,1100.0,124.0575,124.2951,123.9288,124.2951,1100.0
2015-02-03 11:05:00,125.29,125.36,124.93,125.36,3000.0,124.0377,124.107,123.6813,124.107,3000.0
2015-02-03 11:10:00,125.4,125.66,125.27,125.66,3100.0,124.1466,124.404,124.0179,124.404,3100.0
2015-02-03 11:15:00,125.66,126.1,125.66,125.85,1700.0,124.404,124.8396,124.404,124.5921,1700.0
2015-02-03 11:20:00,125.83,125.95,125.42,125.78,3500.0,124.5723,124.6911,124.1664,124.5228,3500.0
2015-02-03 11:25:00,125.7,126.09,125.62,125.78,3100.0,124.4436,124.8297,124.3644,124.5228,3100.0
2015-02-03 11:30:00,125.74,125.88,125.49,125.88,700.0,124.4832,124.6218,124.2357,124.6218,700.0
2015-02-03 11:35:00,125.79,125.92,125.76,125.9,1000.0,124.5327,124.6614,124.503,124.6416,1000.0
2015-02-03 11:40:00,126.0,126.51,125.96,126.51,2600.0,124.7406,125.2455,124.701,125.2455,2600.0
2015-02-03 11:45:00,126.54,126.55,126.31,126.47,1700.0,125.2752,125.2851,125.0475,125.2059,1700.0
2015-02-03 11:50:00,126.09,126.13,125.97,125.98,1100.0,124.8297,124.8693,124.7109,124.7208,1100.0
2015-02-03 11:55:00,126.02,126.17,125.88,126.07,2300.0,124.7604,124.9089,124.6218,124.8099,2300.0
2015-02-03 12:00:00,125.98,126.2,125.8,126.18,6800.0,124.7208,124.9386,124.5426,124.9188,6800.0
2015-02-03 12:05:00,126.25,126.47,126.25,126.47,1000.0,124.9881,125.2059,124.9881,125.2059,1000.0
2015-02-03 12:10:00,126.6,126.97,126.6,126.97,2100.0,125.3346,125.7009,125.3346,125.7009,2100.0
2015-02-03 12:15:00,126.98,127.31,126.55,126.55,4600.0,125.7108,126.0375,125.2851,125.2851,4600.0
2015-02-03 12:20:00,126.7,126.86,126.6,126.6,1500.0,125.4336,125.592,125.3346,125.3346,1500.0
2015-02-03 12:25:00,126.6,126.96,126.6,126.94,5300.0,125.3346,125.691,125.3346,125.6712,5300.0
2015-02-03 12:30:00,126.61,126.61,126.38,126.38,800.0,125.3445,125.3445,125.1168,125.1168,800.0
2015-02-03 12:35:00,126.35,126.35,126.16,126.32,800.0,125.0871,125.0871,124.899,125.0574,800.0
2015-02-03 12:40:00,126.25,126.67,126.25,126.26,5400.0,124.9881,125.4039,124.9881,124.998,5400.0
2015-02-03 12:45:00,126.43,126.51,126.37,126.41,4100.0,125.1663,125.2455,125.1069,125.1465,4100.0
2015-02-03 12:50:00,126.48,126.64,126.4,126.4,1800.0,125.2158,125.3742,125.1366,125.1366,1800.0
2015-02-03 12:55:00,126.6,126.82,126.44,126.44,2200.0,125.3346,125.5524,125.1762,125.1762,2200.0
2015-02-03 13:00:00,126.5,126.57,126.3,126.3,5800.0,125.2356,125.3049,125.0376,125.0376,5800.0
2015-02-03 13:05:00,126.48,126.65,126.35,126.65,1700.0,125.2158,125.3841,125.0871,125.3841,1700.0
2015-02-03 13:10:00,126.43,126.68,126.35,126.67,4300.0,125.1663,125.4138,125.0871,125.4039,4300.0
2015-02-03 13:15:00,126.65,126.84,126.63,126.84,400.0,125.3841,125.5722,125.3643,125.5722,400.0
2015-02-03 13:20:00,126.86,127.32,126.86,127.32,4200.0,125.592,126.0474,125.592,126.0474,4200.0
2015-02-03 13:25:00,127.07,127.08,126.8,126.9,3900.0,125.7999,125.8098,125.5326,125.6316,3900.0
2015-02-03 13:30:00,127.04,127.05,126.95,126.95,400.0,125.7702,125.7801,125.6811,125.6811,400.0
2015-02-03 13:35:00,127.14,127.31,126.73,126.77,7200.0,125.8692,126.0375,125.4633,125.5029,7200.0
2015-02-03 13:40:00,126.81,126.94,126.71,126.86,2500.0,125.5425,125.6712,125.4435,125.592,2500.0
2015-02-03 13:45:00,126.81,126.93,126.7,126.82,2400.0,125.5425,125.6613,125.4336,125.5524,2400.0
2015-02-03 13:50:00,127.02,127.16,126.89,127.16,1400.0,125.7504,125.889,125.6217,125.889,1400.0
2015-02-03 13:55:00,127.0,127.27,127.0,127.27,600.0,125.7306,125.9979,125.7306,125.9979,600.0
2015-02-03 14:00:00,127.29,127.51,126.97,126.97,3500.0,126.0177,126.2355,125.7009,125.7009,3500.0
2015-02-03 14:05:00,126.94,126.94,126.93,126.93,300.0,125.6712,125.6712,125.6613,125.6613,300.0
2015-02-03 14:10:00,126.89,127.38,126.75,127.3,9500.0,125.6217,126.1068,125.4831,126.0276,9500.0
2015-02-03 14:15:00,127.19,127.21,126.92,126.95,2600.0,125.9187,125.9385,125.6514,125.6811,2600.0
2015-02-03 14:20:00,127.05,127.27,126.95,127.13,7100.0,125.7801,125.9979,125.6811,125.8593,7100.0
2015-02-03 14:25:00,127.06,127.51,126.93,127.2,5300.0,125.79,126.2355,125.6613,125.9286,5300.0
2015-02-03 14:30:00,127.3,127.6,127.3,127.57,3200.0,126.0276,126.3246,126.0276,126.2949,3200.0
2015-02-03 14:35:00,127.54,127.67,127.38,127.58,4300.0,126.2652,126.3939,126.1068,126.3048,4300.0
2015-02-03 14:40:00,127.63,127.71,127.53,127.61,4200.0,126.3543,126.4335,126.2553,126.3345,4200.0
2015-02-03 14:45:00,127.6,127.71,127.6,127.67,1300.0,126.3246,126.4335,126.3246,126.3939,1300.0
2015-02-03 14:50:00,127.62,127.62,127.62,127.62,100.0,126.3444,126.3444,126.3444,126.3444,100.0
2015-02-03 14:55:00,127.67,127.82,127.67,127.8,1900.0,126.3939,126.5424,126.3939,126.5226,1900.0
2015-02-03 15:00:00,127.81,127.84,127.75,127.84,4200.0,126.5325,126.5622,126.4731,126.5622,4200.0
2015-02-03 15:05:00,127.78,128.03,127.76,128.03,5000.0,126.5028,126.7503,126.483,126.7503,5000.0
2015-02-03 15:10:00,128.01,128.18,127.91,128.08,5100.0,126.7305,126.8988,126.6315,126.7998,5100.0
2015-02-03 15:15:00,128.1,128.13,127.99,127.99,1700.0,126.8196,126.8493,126.7107,126.7107,1700.0
2015-02-03 15:20:00,128.0,128.06,127.99,127.99,700.0,126.7206,126.78,126.7107,126.7107,700.0
2015-02-03 15:25:00,128.14,128.27,128.04,128.21,4000.0,126.8592,126.9879,126.7602,126.9285,4000.0
2015-02-03 15:30:00,128.21,128.52,128.1,128.29,8500.0,126.9285,127.2354,126.8196,127.0077,8500.0
2015-02-03 15:35:00,128.29,128.94,128.23,128.67,16700.0,127.0077,127.6512,126.9483,127.3839,16700.0
2015-02-03 15:40:00,128.67,128.87,128.61,128.81,2700.0,127.3839,127.5819,127.3245,127.5225,2700.0
2015-02-03 15:45:00,128.75,129.17,128.74,128.99,19500.0,127.4631,127.8789,127.4532,127.7007,19500.0
2015-02-03 15:50:00,129.01,129.13,128.86,128.88,20900.0,127.7205,127.8393,127.572,127.5918,20900.0
2015-02-03 15:55:00,128.87,129.26,128.7,129.26,34500.0,127.5819,127.968,127.4136,127.968,34500.0
2015-02-04 09:30:00,128.71,128.71,127.11,128.28,4300.0,127.4235,127.4235,125.8395,126.9978,4300.0
2015-02-04 09:35:00,128.38,128.97,128.38,128.97,2200.0,127.0968,127.6809,127.0968,127.6809,2200.0
2015-02-04 09:40:00,128.98,129.14,128.98,128.98,300.0,127.6908,127.8492,127.6908,127.6908,300.0
2015-02-04 09:45:00,129.09,129.09,128.49,128.5,1700.0,127.7997,127.7997,127.2057,127.2156,1700.0
2015-02-04 09:50:00,128.68,128.68,128.08,128.08,1100.0,127.3938,127.3938,126.7998,126.7998,1100.0
2015-02-04 09:55:00,127.78,128.01,127.46,127.81,1600.0,126.5028,126.7305,126.186,126.5325,1600.0
2015-02-04 10:00:00,128.16,128.82,128.04,128.04,1900.0,126.879,127.5324,126.7602,126.7602,1900.0
2015-02-04 10:05:00,128.08,128.37,127.98,128.22,4900.0,126.7998,127.0869,126.7008,126.9384,4900.0
2015-02-04 10:10:00,128.3,128.3,127.8,127.8,1000.0,127.0176,127.0176,126.5226,126.5226,1000.0
2015-02-04 10:15:00,127.81,128.05,127.77,128.05,1300.0,126.5325,126.7701,126.4929,126.7701,1300.0
2015-02-04 10:20:00,128.05,128.05,127.89,127.93,1500.0,126.7701,126.7701,126.6117,126.6513,1500.0
2015-02-04 10:25:00,127.94,128.16,127.83,128.11,5400.0,126.6612,126.879,126.5523,126.8295,5400.0
2015-02-04 10:30:00,128.06,128.06,127.78,127.79,2700.0,126.78,126.78,126.5028,126.5127,2700.0
2015-02-04 10:35:00,127.82,127.88,127.55,127.75,3200.0,126.5424,126.6018,126.2751,126.4731,3200.0
2015-02-04 10:40:00,127.84,128.22,127.73,128.22,5400.0,126.5622,126.9384,126.4533,126.9384,5400.0
2015-02-04 10:45:00,128.2,128.22,128.2,128.22,600.0,126.9186,126.9384,126.9186,126.9384,600.0
2015-02-04 10:50:00,128.22,128.5,128.0,128.48,3200.0,126.9384,127.2156,126.7206,127.1958,3200.0
2015-02-04 10:55:00,128.52,128.88,128.52,128.88,1700.0,127.2354,127.5918,127.2354,127.5918,1700.0
2015-02-04 11:00:00,128.87,128.87,128.56,128.77,2100.0,127.5819,127.5819,127.275,127.4829,2100.0
2015-02-04 11:05:00,128.55,129.09,128.55,129.0,5300.0,127.2651,127.7997,127.2651,127.7106,5300.0
2015-02-04 11:10:00,129.01,129.09,128.89,129.09,3800.0,127.7205,127.7997,127.6017,127.7997,3800.0
2015-02-04 11:15:00,129.23,129.25,128.89,128.9,3100.0,127.9383,127.9581,127.6017,127.6116,3100.0
2015-02-04 11:20:00,128.99,129.04,128.86,128.93,1900.0,127.7007,127.7502,127.572,127.6413,1900.0
2015-02-04 11:25:00,128.96,129.06,128.95,129.06,700.0,127.671,127.77,127.6611,127.77,700.0
2015-02-04 11:30:00,129.15,129.53,129.12,129.32,4300.0,127.8591,128.2353,127.8294,128.0274,4300.0
2015-02-04 11:35:00,129.26,129.57,129.23,129.33,3700.0,127.968,128.2749,127.9383,128.0373,3700.0
2015-02-04 11:40:00,129.18,129.29,129.18,129.29,200.0,127.8888,127.9977,127.8888,127.9977,200.0
2015-02-04 11:45:00,129.18,129.23,129.09,129.13,2100.0,127.8888,127.9383,127.7997,127.8393,2100.0
2015-02-04 11:50:00,129.22,129.29,129.04,129.09,3800.0,127.9284,127.9977,127.7502,127.7997,3800.0
2015-02-04 11:55:00,129.04,129.17,129.02,129.15,1100.0,127.7502,127.8789,127.7304,127.8591,1100.0
2015-02-04 12:00:00,129.1,129.26,128.97,129.07,1400.0,127.8096,127.968,127.6809,127.7799,1400.0
2015-02-04 12:05:00,129.12,129.33,129.11,129.33,1100.0,127.8294,128.0373,127.8195,128.0373,1100.0
2015-02-04 12:10:00,129.35,129.36,129.2,129.29,1500.0,128.0571,128.067,127.9086,127.9977,1500.0
2015-02-04 12:15:00,129.29,129.41,129.29,129.41,1100.0,127.9977,128.1165,127.9977,128.1165,1100.0
2015-02-04 12:20:00,129.41,129.61,129.33,129.34,2400.0,128.1165,128.3145,128.0373,128.0472,2400.0
2015-02-04 12:25:00,129.45,129.49,129.3,129.3,4400.0,128.1561,128.1957,128.0076,128.0076,4400.0
2015-02-04 12:30:00,129.3,129.3,129.03,129.03,900.0,128.0076,128.0076,127.7403,127.7403,900.0
2015-02-04 12:35:00,129.19,129.19,128.99,128.99,400.0,127.8987,127.8987,127.7007,127.7007,400.0
2015-02-04 12:40:00,129.17,129.18,128.85,128.85,3900.0,127.8789,127.8888,127.5621,127.5621,3900.0
2015-02-04 12:45:00,128.8,128.93,128.63,128.64,3500.0,127.5126,127.6413,127.3443,127.3542,3500.0
2015-02-04 12:50:00,128.62,128.62,128.62,128.62,100.0,127.3344,127.3344,127.3344,127.3344,100.0
2015-02-04 12:55:00,128.75,128.99,128.75,128.89,9300.0,127.4631,127.7007,127.4631,127.6017,9300.0
2015-02-04 13:00:00,128.92,129.04,128.77,129.04,4500.0,127.6314,127.7502,127.4829,127.7502,4500.0
2015-02-04 13:05:00,129.02,129.09,128.96,129.09,1300.0,127.7304,127.7997,127.671,127.7997,1300.0
2015-02-04 13:10:00,129.1,129.11,129.06,129.09,900.0,127.8096,127.8195,127.77,127.7997,900.0
2015-02-04 13:15:00,129.13,129.16,128.86,128.95,3500.0,127.8393,127.869,127.572,127.6611,3500.0
2015-02-04 13:20:00,128.74,128.75,128.5,128.5,1400.0,127.4532,127.4631,127.2156,127.2156,1400.0
2015-02-04 13:25:00,128.42,128.63,128.38,128.63,1700.0,127.1364,127.3443,127.0968,127.3443,1700.0
2015-02-04 13:30:00,128.63,129.06,128.63,129.06,700.0,127.3443,127.77,127.3443,127.77,700.0
2015-02-04 13:35:00,129.28,129.28,129.04,129.06,1100.0,127.9878,127.9878,127.7502,127.77,1100.0
2015-02-04 13:40:00,129.16,129.17,128.98,129.09,1100.0,127.869,127.8789,127.6908,127.7997,1100.0
2015-02-04 13:45:00,129.19,129.28,129.13,129.28,700.0,127.8987,127.9878,127.8393,127.9878,700.0
2015-02-04 13:50:00,129.21,129.29,128.99,129.0,2300.0,127.9185,127.9977,127.7007,127.7106,2300.0
2015-02-04 13:55:00,128.99,128.99,128.68,128.69,1000.0,127.7007,127.7007,127.3938,127.4037,1000.0
2015-02-04 14:00:00,128.77,129.24,128.68,128.91,2600.0,127.4829,127.9482,127.3938,127.6215,2600.0
2015-02-04 14:05:00,129.0,129.0,128.61,128.61,2400.0,127.7106,127.7106,127.3245,127.3245,2400.0
2015-02-04 14:10:00,128.62,128.63,128.51,128.53,1300.0,127.3344,127.3443,127.2255,127.2453,1300.0
2015-02-04 14:15:00,128.3,128.3,128.05,128.05,2500.0,127.0176,127.0176,126.7701,126.7701,2500.0
2015-02-04 14:20:00,128.11,128.21,127.99,128.14,2400.0,126.8295,126.9285,126.7107,126.8592,2400.0
2015-02-04 14:25:00,128.56,128.59,128.47,128.59,2200.0,127.275,127.3047,127.1859,127.3047,2200.0
2015-02-04 14:30:00,128.64,128.72,128.52,128.52,2100.0,127.3542,127.4334,127.2354,127.2354,2100.0
2015-02-04 14:35:00,128.53,128.86,128.5,128.86,3600.0,127.2453,127.572,127.2156,127.572,3600.0
2015-02-04 14:40:00,128.99,128.99,128.77,128.77,2700.0,127.7007,127.7007,127.4829,127.4829,2700.0
2015-02-04 14:45:00,128.64,128.72,128.59,128.61,600.0,127.3542,127.4334,127.3047,127.3245,600.0
2015-02-04 14:50:00,128.71,128.79,128.62,128.79,1200.0,127.4235,127.5027,127.3344,127.5027,1200.0
2015-02-04 14:55:00,128.85,128.94,128.77,128.92,1300.0,127.5621,127.6512,127.4829,127.6314,1300.0
2015-02-04 15:00:00,128.93,128.93,128.65,128.65,2100.0,127.6413,127.6413,127.3641,127.3641,2100.0
2015-02-04 15:05:00,128.77,128.98,128.65,128.92,3800.0,127.4829,127.6908,127.3641,127.6314,3800.0
2015-02-04 15:10:00,128.87,128.87,128.81,128.82,1300.0,127.5819,127.5819,127.5225,127.5324,1300.0
2015-02-04 15:15:00,128.93,128.94,128.91,128.91,1500.0,127.6413,127.6512,127.6215,127.6215,1500.0
2015-02-04 15:20:00,128.93,129.12,128.92,129.07,3700.0,127.6413,127.8294,127.6314,127.7799,3700.0
2015-02-04 15:25:00,129.08,129.1,128.82,129.09,8400.0,127.7898,127.8096,127.5324,127.7997,8400.0
2015-02-04 15:30:00,129.01,129.04,128.93,128.97,2000.0,127.7205,127.7502,127.6413,127.6809,2000.0
2015-02-04 15:35:00,128.93,128.93,128.28,128.28,6900.0,127.6413,127.6413,126.9978,126.9978,6900.0
2015-02-04 15:40:00,128.28,128.28,127.55,127.55,13700.0,126.9978,126.9978,126.2751,126.2751,13700.0
2015-02-04 15:45:00,127.55,127.79,127.26,127.66,34700.0,126.2751,126.5127,125.988,126.384,34700.0
2015-02-04 15:50:00,127.78,128.08,127.64,127.65,16100.0,126.5028,126.7998,126.3642,126.3741,16100.0
2015-02-04 15:55:00,127.65,127.77,127.43,127.76,13700.0,126.3741,126.4929,126.1563,126.483,13700.0
2015-02-05 09:30:00,128.01,129.12,128.01,129.12,1800.0,126.7305,127.8294,126.7305,127.8294,1800.0
2015-02-05 09:35:00,129.12,129.12,129.12,129.12,0.0,127.8294,127.8294,127.8294,127.8294,0.0
2015-02-05 09:40:00,128.4,128.57,128.4,128.57,1500.0,127.1166,127.2849,127.1166,127.2849,1500.0
2015-02-05 09:45:00,128.51,129.57,128.51,129.55,1100.0,127.2255,128.2749,127.2255,128.2551,1100.0
2015-02-05 09:50:00,129.17,129.31,128.26,128.26,2900.0,127.8789,128.0175,126.978,126.978,2900.0
2015-02-05 09:55:00,128.61,128.94,128.37,128.68,2000.0,127.3245,127.6512,127.0869,127.3938,2000.0
2015-02-05 10:00:00,128.8,129.46,128.65,129.42,13700.0,127.5126,128.166,127.3641,128.1264,13700.0
2015-02-05 10:05:00,129.16,129.16,128.68,128.93,3200.0,127.869,127.869,127.3938,127.6413,3200.0
2015-02-05 10:10:00,128.87,129.04,128.86,129.04,1100.0,127.5819,127.7502,127.572,127.7502,1100.0
2015-02-05 10:15:00,129.01,129.29,129.0,129.2,1900.0,127.7205,127.9977,127.7106,127.9086,1900.0
2015-02-05 10:20:00,129.2,129.22,129.02,129.07,1700.0,127.9086,127.9284,127.7304,127.7799,1700.0
2015-02-05 10:25:00,129.11,129.69,129.1,129.69,4200.0,127.8195,128.3937,127.8096,128.3937,4200.0
2015-02-05 10:30:00,129.54,129.64,129.28,129.38,6900.0,128.2452,128.3442,127.9878,128.0868,6900.0
2015-02-05 10:35:00,129.3,129.35,129.2,129.35,900.0,128.0076,128.0571,127.9086,128.0571,900.0
2015-02-05 10:40:00,129.24,129.39,129.24,129.39,600.0,127.9482,128.0967,127.9482,128.0967,600.0
2015-02-05 10:45:00,129.39,129.39,129.29,129.33,3800.0,128.0967,128.0967,127.9977,128.0373,3800.0
2015-02-05 10:50:00,129.36,129.39,129.15,129.15,3700.0,128.067,128.0967,127.8591,127.8591,3700.0
2015-02-05 10:55:00,129.39,129.47,129.18,129.47,2200.0,128.0967,128.1759,127.8888,128.1759,2200.0
2015-02-05 11:00:00,129.44,129.47,129.3,129.47,2700.0,128.1462,128.1759,128.0076,128.1759,2700.0
2015-02-05 11:05:00,129.48,129.48,129.19,129.24,5500.0,128.1858,128.1858,127.8987,127.9482,5500.0
2015-02-05 11:10:00,129.19,129.19,129.06,129.06,1200.0,127.8987,127.8987,127.77,127.77,1200.0
2015-02-05 11:15:00,128.94,128.94,128.31,128.72,5000.0,127.6512,127.6512,127.0275,127.4334,5000.0
2015-02-05 11:20:00,128.77,128.91,128.77,128.83,1800.0,127.4829,127.6215,127.4829,127.5423,1800.0
2015-02-05 11:25:00,128.7,128.7,128.7,128.7,300.0,127.4136,127.4136,127.4136,127.4136,300.0
2015-02-05 11:30:00,128.83,128.87,128.63,128.63,2600.0,127.5423,127.5819,127.3443,127.3443,2600.0
2015-02-05 11:35:00,128.74,128.86,128.72,128.8,1600.0,127.4532,127.572,127.4334,127.5126,1600.0
2015-02-05 11:40:00,128.77,128.89,128.72,128.88,1300.0,127.4829,127.6017,127.4334,127.5918,1300.0
2015-02-05 11:45:00,128.89,128.94,128.86,128.93,2400.0,127.6017,127.6512,127.572,127.6413,2400.0
2015-02-05 11:50:00,128.98,128.98,128.98,128.98,100.0,127.6908,127.6908,127.6908,127.6908,100.0
2015-02-05 11:55:00,128.87,128.99,128.73,128.73,2500.0,127.5819,127.7007,127.4433,127.4433,2500.0
2015-02-05 12:00:00,128.73,128.73,128.73,128.73,0.0,127.4433,127.4433,127.4433,127.4433,0.0
2015-02-05 12:05:00,128.81,129.25,128.81,129.25,19800.0,127.5225,127.9581,127.5225,127.9581,19800.0
2015-02-05 12:10:00,129.12,129.36,129.12,129.25,1900.0,127.8294,128.067,127.8294,127.9581,1900.0
2015-02-05 12:15:00,129.21,129.21,129.09,129.09,1100.0,127.9185,127.9185,127.7997,127.7997,1100.0
2015-02-05 12:20:00,129.12,129.3,129.12,129.3,2600.0,127.8294,128.0076,127.8294,128.0076,2600.0
2015-02-05 12:25:00,129.24,129.29,129.23,129.29,1000.0,127.9482,127.9977,127.9383,127.9977,1000.0
2015-02-05 12:30:00,129.32,129.54,129.32,129.49,1100.0,128.0274,128.2452,128.0274,128.1957,1100.0
2015-02-05 12:35:00,129.52,129.52,129.49,129.49,500.0,128.2254,128.2254,128.1957,128.1957,500.0
2015-02-05 12:40:00,129.57,129.58,129.44,129.58,1200.0,128.2749,128.2848,128.1462,128.2848,1200.0
2015-02-05 12:45:00,129.45,129.45,129.44,129.44,400.0,128.1561,128.1561,128.1462,128.1462,400.0
2015-02-05 12:50:00,129.59,129.59,129.35,129.37,2400.0,128.2947,128.2947,128.0571,128.0769,2400.0
2015-02-05 12:55:00,129.36,129.44,129.25,129.44,900.0,128.067,128.1462,127.9581,128.1462,900.0
2015-02-05 13:00:00,129.57,129.64,129.57,129.59,500.0,128.2749,128.3442,128.2749,128.2947,500.0
2015-02-05 13:05:00,129.54,129.61,129.51,129.61,400.0,128.2452,128.3145,128.2155,128.3145,400.0
2015-02-05 13:10:00,129.61,129.73,129.61,129.73,300.0,128.3145,128.4333,128.3145,128.4333,300.0
2015-02-05 13:15:00,129.65,129.67,129.38,129.57,6100.0,128.3541,128.3739,128.0868,128.2749,6100.0
2015-02-05 13:20:00,129.54,129.54,129.54,129.54,100.0,128.2452,128.2452,128.2452,128.2452,100.0
2015-02-05 13:25:00,129.54,129.54,129.54,129.54,0.0,128.2452,128.2452,128.2452,128.2452,0.0
2015-02-05 13:30:00,129.71,129.71,129.7,129.71,100.0,128.4135,128.4135,128.4036,128.4135,100.0
2015-02-05 13:35:00,129.5,129.6,129.5,129.6,200.0,128.2056,128.3046,128.2056,128.3046,200.0
2015-02-05 13:40:00,129.51,129.51,129.5,129.5,700.0,128.2155,128.2155,128.2056,128.2056,700.0
2015-02-05 13:45:00,129.54,129.75,129.48,129.75,1100.0,128.2452,128.4531,128.1858,128.4531,1100.0
2015-02-05 13:50:00,129.69,129.71,129.66,129.71,400.0,128.3937,128.4135,128.364,128.4135,400.0
2015-02-05 13:55:00,129.75,129.78,129.54,129.54,1100.0,128.4531,128.4828,128.2452,128.2452,1100.0
2015-02-05 14:00:00,129.53,129.65,129.53,129.65,500.0,128.2353,128.3541,128.2353,128.3541,500.0
2015-02-05 14:05:00,129.66,129.66,129.66,129.66,100.0,128.364,128.364,128.364,128.364,100.0
2015-02-05 14:10:00,129.67,129.73,129.62,129.69,1400.0,128.3739,128.4333,128.3244,128.3937,1400.0
2015-02-05 14:15:00,129.53,129.53,129.35,129.5,1200.0,128.2353,128.2353,128.0571,128.2056,1200.0
2015-02-05 14:20:00,129.5,129.5,129.43,129.5,900.0,128.2056,128.2056,128.1363,128.2056,900.0
2015-02-05 14:25:00,129.42,129.48,129.23,129.3,3500.0,128.1264,128.1858,127.9383,128.0076,3500.0
2015-02-05 14:30:00,129.46,129.49,129.45,129.49,700.0,128.166,128.1957,128.1561,128.1957,700.0
2015-02-05 14:35:00,129.44,129.57,129.44,129.57,1100.0,128.1462,128.2749,128.1462,128.2749,1100.0
2015-02-05 14:40:00,129.53,129.53,129.4,129.4,2100.0,128.2353,128.2353,128.1066,128.1066,2100.0
2015-02-05 14:45:00,129.36,129.5,129.36,129.36,500.0,128.067,128.2056,128.067,128.067,500.0
2015-02-05 14:50:00,129.52,129.52,129.44,129.44,300.0,128.2254,128.2254,128.1462,128.1462,300.0
2015-02-05 14:55:00,129.46,129.46,129.15,129.17,5500.0,128.166,128.166,127.8591,127.8789,5500.0
2015-02-05 15:00:00,129.25,129.46,129.25,129.41,2300.0,127.9581,128.166,127.9581,128.1165,2300.0
2015-02-05 15:05:00,129.55,129.57,129.42,129.5,1100.0,128.2551,128.2749,128.1264,128.2056,1100.0
2015-02-05 15:10:00,129.54,129.55,129.35,129.35,3000.0,128.2452,128.2551,128.0571,128.0571,3000.0
2015-02-05 15:15:00,129.4,129.48,129.14,129.14,8400.0,128.1066,128.1858,127.8492,127.8492,8400.0
2015-02-05 15:20:00,129.23,129.43,129.23,129.31,8800.0,127.9383,128.1363,127.9383,128.0175,8800.0
2015-02-05 15:25:00,129.3,129.5,129.3,129.5,2900.0,128.0076,128.2056,128.0076,128.2056,2900.0
2015-02-05 15:30:00,129.61,129.78,129.5,129.5,1100.0,128.3145,128.4828,128.2056,128.2056,1100.0
2015-02-05 15:35:00,129.41,129.71,129.4,129.58,1900.0,128.1165,128.4135,128.1066,128.2848,1900.0
2015-02-05 15:40:00,129.71,129.78,129.64,129.75,2200.0,128.4135,128.4828,128.3442,128.4531,2200.0
2015-02-05 15:45:00,129.7,129.74,129.39,129.52,3300.0,128.4036,128.4432,128.0967,128.2254,3300.0
2015-02-05 15:50:00,129.58,129.64,129.51,129.51,4100.0,128.2848,128.3442,128.2155,128.2155,4100.0
2015-02-05 15:55:00,129.51,129.58,129.34,129.51,9100.0,128.2155,128.2848,128.0472,128.2155,9100.0
2015-02-06 09:30:00,128.84,128.84,128.84,128.84,2900.0,127.5522,127.5522,127.5522,127.5522,2900.0
2015-02-06 09:35:00,128.84,128.84,128.84,128.84,0.0,127.5522,127.5522,127.5522,127.5522,0.0
2015-02-06 09:40:00,128.65,128.79,128.3,128.66,5900.0,127.3641,127.5027,127.0176,127.374,5900.0
2015-02-06 09:45:00,128.68,128.93,128.67,128.85,2900.0,127.3938,127.6413,127.3839,127.5621,2900.0
2015-02-06 09:50:00,128.64,128.89,128.6,128.87,1500.0,127.3542,127.6017,127.3146,127.5819,1500.0
2015-02-06 09:55:00,128.75,129.31,128.75,129.31,800.0,127.4631,128.0175,127.4631,128.0175,800.0
2015-02-06 10:00:00,129.19,129.19,128.89,128.89,200.0,127.8987,127.8987,127.6017,127.6017,200.0
2015-02-06 10:05:00,128.88,129.29,128.77,129.2,12700.0,127.5918,127.9977,127.4829,127.9086,12700.0
2015-02-06 10:10:00,129.03,129.07,129.0,129.07,3100.0,127.7403,127.7799,127.7106,127.7799,3100.0
2015-02-06 10:15:00,129.04,129.04,128.68,128.68,1200.0,127.7502,127.7502,127.3938,127.3938,1200.0
2015-02-06 10:20:00,128.65,128.65,128.6,128.61,400.0,127.3641,127.3641,127.3146,127.3245,400.0
2015-02-06 10:25:00,128.12,128.24,128.06,128.06,1600.0,126.8394,126.9582,126.78,126.78,1600.0
2015-02-06 10:30:00,128.05,128.16,127.94,128.05,4500.0,126.7701,126.879,126.6612,126.7701,4500.0
2015-02-06 10:35:00,128.31,128.49,128.28,128.49,1500.0,127.0275,127.2057,126.9978,127.2057,1500.0
2015-02-06 10:40:00,128.53,128.79,128.37,128.79,7400.0,127.2453,127.5027,127.0869,127.5027,7400.0
2015-02-06 10:45:00,128.89,129.49,128.71,129.44,13100.0,127.6017,128.1957,127.4235,128.1462,13100.0
2015-02-06 10:50:00,129.31,129.39,128.58,128.63,9400.0,128.0175,128.0967,127.2948,127.3443,9400.0
2015-02-06 10:55:00,128.9,129.02,128.76,128.94,2200.0,127.6116,127.7304,127.473,127.6512,2200.0
2015-02-06 11:00:00,128.94,129.33,128.92,129.01,4800.0,127.6512,128.0373,127.6314,127.7205,4800.0
2015-02-06 11:05:00,129.02,129.49,129.02,129.49,3900.0,127.7304,128.1957,127.7304,128.1957,3900.0
2015-02-06 11:10:00,129.45,129.45,129.19,129.3,1700.0,128.1561,128.1561,127.8987,128.0076,1700.0
2015-02-06 11:15:00,129.29,129.5,129.25,129.5,2400.0,127.9977,128.2056,127.9581,128.2056,2400.0
2015-02-06 11:20:00,129.5,129.58,129.43,129.57,1700.0,128.2056,128.2848,128.1363,128.2749,1700.0
2015-02-06 11:25:00,129.57,129.57,129.57,129.57,0.0,128.2749,128.2749,128.2749,128.2749,0.0
2015-02-06 11:30:00,129.67,129.67,129.4,129.5,2200.0,128.3739,128.3739,128.1066,128.2056,2200.0
2015-02-06 11:35:00,129.43,129.55,129.42,129.55,1700.0,128.1363,128.2551,128.1264,128.2551,1700.0
2015-02-06 11:40:00,129.55,129.55,129.55,129.55,0.0,128.2551,128.2551,128.2551,128.2551,0.0
2015-02-06 11:45:00,129.47,129.48,129.3,129.46,1400.0,128.1759,128.1858,128.0076,128.166,1400.0
2015-02-06 11:50:00,129.46,129.5,129.37,129.5,2300.0,128.166,128.2056,128.0769,128.2056,2300.0
2015-02-06 11:55:00,129.48,129.48,129.27,129.45,1800.0,128.1858,128.1858,127.9779,128.1561,1800.0
2015-02-06 12:00:00,129.48,129.54,129.48,129.48,400.0,128.1858,128.2452,128.1858,128.1858,400.0
2015-02-06 12:05:00,129.5,129.5,129.49,129.49,300.0,128.2056,128.2056,128.1957,128.1957,300.0
2015-02-06 12:10:00,129.45,129.49,129.31,129.38,3200.0,128.1561,128.1957,128.0175,128.0868,3200.0
2015-02-06 12:15:00,129.38,129.48,129.35,129.36,5500.0,128.0868,128.1858,128.0571,128.067,5500.0
2015-02-06 12:20:00,129.19,129.37,129.19,129.36,800.0,127.8987,128.0769,127.8987,128.067,800.0
2015-02-06 12:25:00,129.36,129.44,129.0,129.0,6800.0,128.067,128.1462,127.7106,127.7106,6800.0
2015-02-06 12:30:00,128.94,128.94,128.49,128.49,1500.0,127.6512,127.6512,127.2057,127.2057,1500.0
2015-02-06 12:35:00,128.23,128.23,127.99,128.07,300.0,126.9483,126.9483,126.7107,126.7899,300.0
2015-02-06 12:40:00,128.08,128.08,127.56,127.56,1900.0,126.7998,126.7998,126.285,126.285,1900.0
2015-02-06 12:45:00,127.58,127.77,127.56,127.7,1000.0,126.3048,126.4929,126.285,126.4236,1000.0
2015-02-06 12:50:00,127.53,128.0,127.53,127.94,1800.0,126.2553,126.7206,126.2553,126.6612,1800.0
2015-02-06 12:55:00,128.08,128.2,128.03,128.08,1400.0,126.7998,126.9186,126.7503,126.7998,1400.0
2015-02-06 13:00:00,127.98,127.98,127.81,127.81,600.0,126.7008,126.7008,126.5325,126.5325,600.0
2015-02-06 13:05:00,127.44,127.7,127.37,127.65,2200.0,126.1662,126.4236,126.0969,126.3741,2200.0
2015-02-06 13:10:00,127.7,127.86,127.51,127.62,2400.0,126.4236,126.582,126.2355,126.3444,2400.0
2015-02-06 13:15:00,127.64,127.84,127.47,127.78,5100.0,126.3642,126.5622,126.1959,126.5028,5100.0
2015-02-06 13:20:00,127.79,127.94,127.67,127.94,1500.0,126.5127,126.6612,126.3939,126.6612,1500.0
2015-02-06 13:25:00,127.68,127.69,127.4,127.68,1300.0,126.4038,126.4137,126.1266,126.4038,1300.0
2015-02-06 13:30:00,127.53,127.53,127.48,127.48,300.0,126.2553,126.2553,126.2058,126.2058,300.0
2015-02-06 13:35:00,127.33,127.33,127.09,127.09,800.0,126.0573,126.0573,125.8197,125.8197,800.0
2015-02-06 13:40:00,126.96,127.05,126.85,127.0,2900.0,125.691,125.7801,125.5821,125.7306,2900.0
2015-02-06 13:45:00,126.89,126.99,126.37,126.37,4900.0,125.6217,125.7207,125.1069,125.1069,4900.0
2015-02-06 13:50:00,126.42,126.53,126.3,126.41,900.0,125.1564,125.2653,125.0376,125.1465,900.0
2015-02-06 13:55:00,126.38,126.65,126.38,126.48,1500.0,125.1168,125.3841,125.1168,125.2158,1500.0
2015-02-06 14:00:00,126.47,126.47,126.3,126.33,4700.0,125.2059,125.2059,125.0376,125.0673,4700.0
2015-02-06 14:05:00,126.34,126.37,126.16,126.17,5500.0,125.0772,125.1069,124.899,124.9089,5500.0
2015-02-06 14:10:00,126.24,126.27,126.12,126.17,2100.0,124.9782,125.0079,124.8594,124.9089,2100.0
2015-02-06 14:15:00,126.32,126.6,126.32,126.49,1200.0,125.0574,125.3346,125.0574,125.2257,1200.0
2015-02-06 14:20:00,126.59,126.79,126.51,126.64,1600.0,125.3247,125.5227,125.2455,125.3742,1600.0
2015-02-06 14:25:00,126.74,126.92,126.66,126.8,1900.0,125.4732,125.6514,125.394,125.5326,1900.0
2015-02-06 14:30:00,126.85,127.02,126.42,126.5,3100.0,125.5821,125.7504,125.1564,125.2356,3100.0
2015-02-06 14:35:00,126.5,127.02,126.5,126.83,1800.0,125.2356,125.7504,125.2356,125.5623,1800.0
2015-02-06 14:40:00,126.58,126.58,126.44,126.44,500.0,125.3148,125.3148,125.1762,125.1762,500.0
2015-02-06 14:45:00,126.29,126.31,126.07,126.07,1100.0,125.0277,125.0475,124.8099,124.8099,1100.0
2015-02-06 14:50:00,126.08,126.08,126.08,126.08,200.0,124.8198,124.8198,124.8198,124.8198,200.0
2015-02-06 14:55:00,126.01,126.03,125.92,125.93,2100.0,124.7505,124.7703,124.6614,124.6713,2100.0
2015-02-06 15:00:00,125.9,125.9,125.7,125.84,2300.0,124.6416,124.6416,124.4436,124.5822,2300.0
2015-02-06 15:05:00,125.68,126.09,125.63,125.96,3500.0,124.4238,124.8297,124.3743,124.701,3500.0
2015-02-06 15:10:00,125.95,125.95,125.64,125.73,700.0,124.6911,124.6911,124.3842,124.4733,700.0
2015-02-06 15:15:00,125.71,125.91,125.71,125.88,2600.0,124.4535,124.6515,124.4535,124.6218,2600.0
2015-02-06 15:20:00,125.81,125.82,125.56,125.8,1400.0,124.5525,124.5624,124.305,124.5426,1400.0
2015-02-06 15:25:00,125.81,126.3,125.71,125.96,4300.0,124.5525,125.0376,124.4535,124.701,4300.0
2015-02-06 15:30:00,125.85,126.12,125.61,126.03,2600.0,124.5921,124.8594,124.3545,124.7703,2600.0
2015-02-06 15:35:00,126.01,126.08,125.87,126.08,2900.0,124.7505,124.8198,124.6119,124.8198,2900.0
2015-02-06 15:40:00,126.08,126.08,125.66,125.66,3500.0,124.8198,124.8198,124.404,124.404,3500.0
2015-02-06 15:45:00,125.71,125.88,125.52,125.68,6200.0,124.4535,124.6218,124.2654,124.4238,6200.0
2015-02-06 15:50:00,125.83,126.06,125.76,125.96,4800.0,124.5723,124.8,124.503,124.701,4800.0
2015-02-06 15:55:00,125.95,126.2,125.94,126.16,10700.0,124.6911,124.9386,124.6812,124.899,10700.0
2015-02-09 09:30:00,125.9,126.21,125.16,125.34,1700.0,124.6416,124.9485,123.909,124.0872,1700.0
2015-02-09 09:35:00,125.01,125.01,124.31,124.37,1600.0,123.7605,123.7605,123.0675,123.1269,1600.0
2015-02-09 09:40:00,124.37,124.65,124.18,124.25,600.0,123.1269,123.4041,122.9388,123.0081,600.0
2015-02-09 09:45:00,124.46,124.62,124.46,124.62,1000.0,123.216,123.3744,123.216,123.3744,1000.0
2015-02-09 09:50:00,124.79,125.55,124.79,124.8,1600.0,123.5427,124.2951,123.5427,123.5526,1600.0
2015-02-09 09:55:00,124.77,125.13,124.73,124.81,700.0,123.5229,123.8793,123.4833,123.5625,700.0
2015-02-09 10:00:00,124.85,124.85,124.44,124.45,1200.0,123.6021,123.6021,123.1962,123.2061,1200.0
2015-02-09 10:05:00,124.44,124.44,124.07,124.1,1400.0,123.1962,123.1962,122.8299,122.8596,1400.0
2015-02-09 10:10:00,124.11,124.37,123.72,124.16,4700.0,122.8695,123.1269,122.4834,122.919,4700.0
2015-02-09 10:15:00,124.25,124.59,124.25,124.56,2400.0,123.0081,123.3447,123.0081,123.315,2400.0
2015-02-09 10:20:00,124.3,124.35,124.26,124.31,1100.0,123.0576,123.1071,123.018,123.0675,1100.0
2015-02-09 10:25:00,124.31,124.31,124.31,124.31,0.0,123.0675,123.0675,123.0675,123.0675,0.0
2015-02-09 10:30:00,124.06,124.23,123.9,123.9,3200.0,122.82,122.9883,122.6616,122.6616,3200.0
2015-02-09 10:35:00,124.04,124.17,123.96,124.08,9400.0,122.8002,122.9289,122.721,122.8398,9400.0
2015-02-09 10:40:00,124.04,124.19,123.76,124.19,12500.0,122.8002,122.9487,122.523,122.9487,12500.0
2015-02-09 10:45:00,124.12,124.16,123.87,123.87,3900.0,122.8794,122.919,122.6319,122.6319,3900.0
2015-02-09 10:50:00,124.03,124.22,123.97,124.2,3100.0,122.7903,122.9784,122.7309,122.9586,3100.0
2015-02-09 10:55:00,124.38,124.4,123.98,123.98,6600.0,123.1368,123.1566,122.7408,122.7408,6600.0
2015-02-09 11:00:00,123.95,123.98,123.81,123.96,2700.0,122.7111,122.7408,122.5725,122.721,2700.0
2015-02-09 11:05:00,123.96,124.25,123.94,124.25,2400.0,122.721,123.0081,122.7012,123.0081,2400.0
2015-02-09 11:10:00,124.25,124.39,124.2,124.39,900.0,123.0081,123.1467,122.9586,123.1467,900.0
2015-02-09 11:15:00,124.23,124.6,124.23,124.58,2400.0,122.9883,123.3546,122.9883,123.3348,2400.0
2015-02-09 11:20:00,124.62,124.87,124.54,124.87,5600.0,123.3744,123.6219,123.2952,123.6219,5600.0
2015-02-09 11:25:00,124.91,125.2,124.9,125.16,6000.0,123.6615,123.9486,123.6516,123.909,6000.0
2015-02-09 11:30:00,125.11,125.18,125.07,125.18,2200.0,123.8595,123.9288,123.8199,123.9288,2200.0
2015-02-09 11:35:00,125.1,125.31,125.09,125.31,1800.0,123.8496,124.0575,123.8397,124.0575,1800.0
2015-02-09 11:40:00,125.29,125.29,125.25,125.27,300.0,124.0377,124.0377,123.9981,124.0179,300.0
2015-02-09 11:45:00,125.25,125.25,124.92,124.94,3400.0,123.9981,123.9981,123.6714,123.6912,3400.0
2015-02-09 11:50:00,124.95,125.05,124.95,125.05,5700.0,123.7011,123.8001,123.7011,123.8001,5700.0
2015-02-09 11:55:00,125.1,125.1,125.1,125.1,200.0,123.8496,123.8496,123.8496,123.8496,200.0
2015-02-09 12:00:00,125.13,125.14,125.04,125.04,1500.0,123.8793,123.8892,123.7902,123.7902,1500.0
2015-02-09 12:05:00,125.06,125.19,125.01,125.19,1500.0,123.81,123.9387,123.7605,123.9387,1500.0
2015-02-09 12:10:00,125.29,125.29,125.19,125.19,800.0,124.0377,124.0377,123.9387,123.9387,800.0
2015-02-09 12:15:00,125.15,125.25,125.06,125.25,3200.0,123.8991,123.9981,123.81,123.9981,3200.0
2015-02-09 12:20:00,125.39,125.4,125.39,125.39,400.0,124.1367,124.1466,124.1367,124.1367,400.0
2015-02-09 12:25:00,125.61,125.65,125.6,125.65,600.0,124.3545,124.3941,124.3446,124.3941,600.0
2015-02-09 12:30:00,125.62,125.62,125.57,125.57,800.0,124.3644,124.3644,124.3149,124.3149,800.0
2015-02-09 12:35:00,125.55,125.55,125.36,125.36,400.0,124.2951,124.2951,124.107,124.107,400.0
2015-02-09 12:40:00,125.31,125.44,125.31,125.44,600.0,124.0575,124.1862,124.0575,124.1862,600.0
2015-02-09 12:45:00,125.3,125.31,125.23,125.27,1300.0,124.0476,124.0575,123.9783,124.0179,1300.0
2015-02-09 12:50:00,125.4,125.63,125.4,125.53,800.0,124.1466,124.3743,124.1466,124.2753,800.0
2015-02-09 12:55:00,125.57,125.57,125.4,125.4,1100.0,124.3149,124.3149,124.1466,124.1466,1100.0
2015-02-09 13:00:00,125.57,125.57,125.5,125.51,1500.0,124.3149,124.3149,124.2456,124.2555,1500.0
2015-02-09 13:05:00,125.66,125.66,125.55,125.56,200.0,124.404,124.404,124.2951,124.305,200.0
2015-02-09 13:10:00,125.69,125.81,125.62,125.71,600.0,124.4337,124.5525,124.3644,124.4535,600.0
2015-02-09 13:15:00,125.7,125.9,125.63,125.85,2200.0,124.4436,124.6416,124.3743,124.5921,2200.0
2015-02-09 13:20:00,125.83,126.35,125.54,126.03,5700.0,124.5723,125.0871,124.2852,124.7703,5700.0
2015-02-09 13:25:00,126.1,126.1,125.94,125.94,300.0,124.8396,124.8396,124.6812,124.6812,300.0
2015-02-09 13:30:00,125.96,126.21,125.95,126.12,2100.0,124.701,124.9485,124.6911,124.8594,2100.0
2015-02-09 13:35:00,126.21,126.24,126.21,126.24,500.0,124.9485,124.9782,124.9485,124.9782,500.0
2015-02-09 13:40:00,126.23,126.37,126.18,126.37,800.0,124.9683,125.1069,124.9188,125.1069,800.0
2015-02-09 13:45:00,126.38,126.38,126.27,126.35,300.0,125.1168,125.1168,125.0079,125.0871,300.0
2015-02-09 13:50:00,126.15,126.25,126.09,126.25,1400.0,124.8891,124.9881,124.8297,124.9881,1400.0
2015-02-09 13:55:00,126.24,126.29,126.1,126.29,1900.0,124.9782,125.0277,124.8396,125.0277,1900.0
2015-02-09 14:00:00,126.12,126.27,126.03,126.19,2100.0,124.8594,125.0079,124.7703,124.9287,2100.0
2015-02-09 14:05:00,126.15,126.47,126.09,126.24,6800.0,124.8891,125.2059,124.8297,124.9782,6800.0
2015-02-09 14:10:00,126.25,126.53,126.12,126.35,5900.0,124.9881,125.2653,124.8594,125.0871,5900.0
2015-02-09 14:15:00,126.07,126.34,126.05,126.32,2500.0,124.8099,125.0772,124.7901,125.0574,2500.0
2015-02-09 14:20:00,126.33,126.42,126.31,126.42,900.0,125.0673,125.1564,125.0475,125.1564,900.0
2015-02-09 14:25:00,126.43,126.91,126.36,126.73,5500.0,125.1663,125.6415,125.097,125.4633,5500.0
2015-02-09 14:30:00,126.25,126.25,126.06,126.19,2800.0,124.9881,124.9881,124.8,124.9287,2800.0
2015-02-09 14:35:00,126.22,126.22,126.11,126.16,1300.0,124.9584,124.9584,124.8495,124.899,1300.0
2015-02-09 14:40:00,126.23,126.23,126.03,126.16,1000.0,124.9683,124.9683,124.7703,124.899,1000.0
2015-02-09 14:45:00,126.13,126.24,125.95,126.16,8700.0,124.8693,124.9782,124.6911,124.899,8700.0
2015-02-09 14:50:00,126.09,126.54,126.09,126.5,7800.0,124.8297,125.2752,124.8297,125.2356,7800.0
2015-02-09 14:55:00,126.27,126.46,126.26,126.27,1400.0,125.0079,125.196,124.998,125.0079,1400.0
2015-02-09 15:00:00,126.27,126.35,125.83,126.24,7000.0,125.0079,125.0871,124.5723,124.9782,7000.0
2015-02-09 15:05:00,126.04,126.27,125.86,126.27,1900.0,124.7802,125.0079,124.602,125.0079,1900.0
2015-02-09 15:10:00,126.37,126.37,125.92,126.36,1700.0,125.1069,125.1069,124.6614,125.097,1700.0
2015-02-09 15:15:00,126.41,126.5,126.22,126.22,1300.0,125.1465,125.2356,124.9584,124.9584,1300.0
2015-02-09 15:20:00,126.03,126.07,125.86,125.86,800.0,124.7703,124.8099,124.602,124.602,800.0
2015-02-09 15:25:00,126.03,126.23,126.03,126.22,1900.0,124.7703,124.9683,124.7703,124.9584,1900.0
2015-02-09 15:30:00,126.16,126.16,125.88,126.07,1900.0,124.899,124.899,124.6218,124.8099,1900.0
2015-02-09 15:35:00,126.08,126.12,125.74,125.74,6300.0,124.8198,124.8594,124.4832,124.4832,6300.0
2015-02-09 15:40:00,125.69,125.75,125.57,125.68,3200.0,124.4337,124.4931,124.3149,124.4238,3200.0
2015-02-09 15:45:00,125.56,125.69,125.51,125.69,4400.0,124.305,124.4337,124.2555,124.4337,4400.0
2015-02-09 15:50:00,125.68,125.74,125.5,125.52,4100.0,124.4238,124.4832,124.2456,124.2654,4100.0
2015-02-09 15:55:00,125.58,125.69,125.46,125.67,9100.0,124.3248,124.4337,124.206,124.4139,9100.0
2015-02-10 09:30:00,125.8,127.93,125.5,127.15,2700.0,124.5426,126.6513,124.2456,125.8791,2700.0
2015-02-10 09:35:00,126.47,127.04,125.9,126.41,3500.0,125.2059,125.7702,124.6416,125.1465,3500.0
2015-02-10 09:40:00,126.23,126.5,125.85,125.85,1100.0,124.9683,125.2356,124.5921,124.5921,1100.0
2015-02-10 09:45:00,126.14,126.14,126.06,126.06,200.0,124.8792,124.8792,124.8,124.8,200.0
2015-02-10 09:50:00,126.35,127.03,126.35,126.46,1700.0,125.0871,125.7603,125.0871,125.196,1700.0
2015-02-10 09:55:00,126.55,126.84,126.5,126.79,3200.0,125.2851,125.5722,125.2356,125.5227,3200.0
2015-02-10 10:00:00,126.8,126.81,126.27,126.27,2400.0,125.5326,125.5425,125.0079,125.0079,2400.0
2015-02-10 10:05:00,126.23,126.31,126.23,126.24,600.0,124.9683,125.0475,124.9683,124.9782,600.0
2015-02-10 10:10:00,126.25,126.56,126.24,126.52,400.0,124.9881,125.295,124.9782,125.2554,400.0
2015-02-10 10:15:00,126.47,126.85,126.41,126.45,4500.0,125.2059,125.5821,125.1465,125.1861,4500.0
2015-02-10 10:20:00,126.66,126.66,126.64,126.66,300.0,125.394,125.394,125.3742,125.394,300.0
2015-02-10 10:25:00,126.33,126.53,126.32,126.53,2700.0,125.0673,125.2653,125.0574,125.2653,2700.0
2015-02-10 10:30:00,126.4,126.51,126.33,126.36,900.0,125.1366,125.2455,125.0673,125.097,900.0
2015-02-10 10:35:00,126.52,126.91,126.51,126.83,4500.0,125.2554,125.6415,125.2455,125.5623,4500.0
2015-02-10 10:40:00,126.86,126.86,126.67,126.71,1000.0,125.592,125.592,125.4039,125.4435,1000.0
2015-02-10 10:45:00,126.6,126.6,126.52,126.55,600.0,125.3346,125.3346,125.2554,125.2851,600.0
2015-02-10 10:50:00,126.23,126.47,126.19,126.4,1600.0,124.9683,125.2059,124.9287,125.1366,1600.0
2015-02-10 10:55:00,126.23,126.52,126.23,126.43,600.0,124.9683,125.2554,124.9683,125.1663,600.0
2015-02-10 11:00:00,126.52,126.65,126.38,126.42,4300.0,125.2554,125.3841,125.1168,125.1564,4300.0
2015-02-10 11:05:00,126.39,126.5,126.36,126.36,700.0,125.1267,125.2356,125.097,125.097,700.0
2015-02-10 11:10:00,126.45,126.52,126.35,126.52,900.0,125.1861,125.2554,125.0871,125.2554,900.0
2015-02-10 11:15:00,126.51,126.84,126.4,126.75,2400.0,125.2455,125.5722,125.1366,125.4831,2400.0
2015-02-10 11:20:00,126.71,126.95,126.71,126.95,300.0,125.4435,125.6811,125.4435,125.6811,300.0
2015-02-10 11:25:00,126.87,126.95,126.79,126.8,900.0,125.6019,125.6811,125.5227,125.5326,900.0
2015-02-10 11:30:00,126.8,127.31,126.8,127.3,3600.0,125.5326,126.0375,125.5326,126.0276,3600.0
2015-02-10 11:35:00,127.32,127.36,127.27,127.34,1000.0,126.0474,126.087,125.9979,126.0672,1000.0
2015-02-10 11:40:00,127.21,127.21,127.03,127.21,600.0,125.9385,125.9385,125.7603,125.9385,600.0
2015-02-10 11:45:00,127.26,127.45,127.23,127.23,5700.0,125.988,126.1761,125.9583,125.9583,5700.0
2015-02-10 11:50:00,127.22,127.22,127.21,127.22,100.0,125.9484,125.9484,125.9385,125.9484,100.0
2015-02-10 11:55:00,127.39,127.42,127.3,127.4,900.0,126.1167,126.1464,126.0276,126.1266,900.0
2015-02-10 12:00:00,127.22,127.44,127.22,127.43,300.0,125.9484,126.1662,125.9484,126.1563,300.0
2015-02-10 12:05:00,127.25,127.43,127.23,127.43,900.0,125.9781,126.1563,125.9583,126.1563,900.0
2015-02-10 12:10:00,127.43,127.65,127.4,127.61,2500.0,126.1563,126.3741,126.1266,126.3345,2500.0
2015-02-10 12:15:00,127.6,127.86,127.6,127.84,2900.0,126.3246,126.582,126.3246,126.5622,2900.0
2015-02-10 12:20:00,128.03,128.04,127.95,128.04,600.0,126.7503,126.7602,126.6711,126.7602,600.0
2015-02-10 12:25:00,127.93,127.93,127.79,127.83,1400.0,126.6513,126.6513,126.5127,126.5523,1400.0
2015-02-10 12:30:00,127.85,127.87,127.69,127.86,2000.0,126.5721,126.5919,126.4137,126.582,2000.0
2015-02-10 12:35:00,127.76,127.76,127.67,127.76,300.0,126.483,126.483,126.3939,126.483,300.0
2015-02-10 12:40:00,127.67,127.67,127.57,127.57,600.0,126.3939,126.3939,126.2949,126.2949,600.0
2015-02-10 12:45:00,127.53,127.77,127.53,127.65,1500.0,126.2553,126.4929,126.2553,126.3741,1500.0
2015-02-10 12:50:00,127.7,127.7,127.45,127.58,1200.0,126.4236,126.4236,126.1761,126.3048,1200.0
2015-02-10 12:55:00,127.53,127.76,127.5,127.5,4500.0,126.2553,126.483,126.2256,126.2256,4500.0
2015-02-10 13:00:00,127.65,128.07,127.57,128.07,2100.0,126.3741,126.7899,126.2949,126.7899,2100.0
2015-02-10 13:05:00,127.82,127.87,127.74,127.85,2600.0,126.5424,126.5919,126.4632,126.5721,2600.0
2015-02-10 13:10:00,127.86,128.11,127.8,127.99,1900.0,126.582,126.8295,126.5226,126.7107,1900.0
2015-02-10 13:15:00,127.99,128.09,127.79,127.81,3100.0,126.7107,126.8097,126.5127,126.5325,3100.0
2015-02-10 13:20:00,127.89,127.89,127.46,127.75,3500.0,126.6117,126.6117,126.186,126.4731,3500.0
2015-02-10 13:25:00,127.77,127.99,127.63,127.87,1100.0,126.4929,126.7107,126.3543,126.5919,1100.0
2015-02-10 13:30:00,127.86,127.86,127.79,127.81,1200.0,126.582,126.582,126.5127,126.5325,1200.0
2015-02-10 13:35:00,127.9,127.9,127.76,127.76,1100.0,126.6216,126.6216,126.483,126.483,1100.0
2015-02-10 13:40:00,127.82,127.84,127.61,127.76,1200.0,126.5424,126.5622,126.3345,126.483,1200.0
2015-02-10 13:45:00,127.82,127.82,127.7,127.79,500.0,126.5424,126.5424,126.4236,126.5127,500.0
2015-02-10 13:50:00,127.69,127.94,127.69,127.91,1400.0,126.4137,126.6612,126.4137,126.6315,1400.0
2015-02-10 13:55:00,127.82,128.05,127.8,128.01,1400.0,126.5424,126.7701,126.5226,126.7305,1400.0
2015-02-10 14:00:00,127.82,128.07,127.76,128.07,6600.0,126.5424,126.7899,126.483,126.7899,6600.0
2015-02-10 14:05:00,128.0,128.17,127.88,127.98,7400.0,126.7206,126.8889,126.6018,126.7008,7400.0
2015-02-10 14:10:00,127.97,128.08,127.97,128.03,1700.0,126.6909,126.7998,126.6909,126.7503,1700.0
2015-02-10 14:15:00,128.09,128.17,128.0,128.17,3000.0,126.8097,126.8889,126.7206,126.8889,3000.0
2015-02-10 14:20:00,128.1,128.32,128.1,128.32,2900.0,126.8196,127.0374,126.8196,127.0374,2900.0
2015-02-10 14:25:00,128.26,128.32,128.17,128.17,1600.0,126.978,127.0374,126.8889,126.8889,1600.0
2015-02-10 14:30:00,128.17,128.21,128.09,128.18,1600.0,126.8889,126.9285,126.8097,126.8988,1600.0
2015-02-10 14:35:00,128.24,129.36,128.19,129.27,10200.0,126.9582,128.067,126.9087,127.9779,10200.0
2015-02-10 14:40:00,129.04,129.26,128.72,128.72,5100.0,127.7502,127.968,127.4334,127.4334,5100.0
2015-02-10 14:45:00,128.88,129.03,128.44,128.44,700.0,127.5918,127.7403,127.1562,127.1562,700.0
2015-02-10 14:50:00,128.34,128.34,127.95,127.98,2100.0,127.0572,127.0572,126.6711,126.7008,2100.0
2015-02-10 14:55:00,128.05,128.21,127.99,128.01,5600.0,126.7701,126.9285,126.7107,126.7305,5600.0
2015-02-10 15:00:00,128.0,128.1,127.8,127.85,5200.0,126.7206,126.8196,126.5226,126.5721,5200.0
2015-02-10 15:05:00,127.84,128.01,127.64,127.73,5500.0,126.5622,126.7305,126.3642,126.4533,5500.0
2015-02-10 15:10:00,128.16,128.19,128.02,128.03,6000.0,126.879,126.9087,126.7404,126.7503,6000.0
2015-02-10 15:15:00,128.15,128.5,128.14,128.3,9200.0,126.8691,127.2156,126.8592,127.0176,9200.0
2015-02-10 15:20:00,128.19,128.28,128.04,128.2,6300.0,126.9087,126.9978,126.7602,126.9186,6300.0
2015-02-10 15:25:00,128.27,128.55,128.25,128.55,2900.0,126.9879,127.2651,126.9681,127.2651,2900.0
2015-02-10 15:30:00,128.59,128.6,128.41,128.5,4200.0,127.3047,127.3146,127.1265,127.2156,4200.0
2015-02-10 15:35:00,128.42,128.68,128.42,128.65,8700.0,127.1364,127.3938,127.1364,127.3641,8700.0
2015-02-10 15:40:00,128.65,128.94,128.56,128.94,8500.0,127.3641,127.6512,127.275,127.6512,8500.0
2015-02-10 15:45:00,128.87,128.94,128.36,128.59,9900.0,127.5819,127.6512,127.077,127.3047,9900.0
2015-02-10 15:50:00,128.62,129.03,128.5,128.92,19600.0,127.3344,127.7403,127.2156,127.6314,19600.0
2015-02-10 15:55:00,129.0,129.0,128.05,128.05,44700.0,127.7106,127.7106,126.7701,126.7701,44700.0
2015-02-11 09:30:00,127.83,127.83,127.83,127.83,1000.0,126.5523,126.5523,126.5523,126.5523,1000.0
2015-02-11 09:35:00,127.83,127.83,127.83,127.83,0.0,126.5523,126.5523,126.5523,126.5523,0.0
2015-02-11 09:40:00,127.97,127.97,127.83,127.84,300.0,126.6909,126.6909,126.5523,126.5622,300.0
2015-02-11 09:45:00,127.84,128.06,127.69,127.97,2800.0,126.5622,126.78,126.4137,126.6909,2800.0
2015-02-11 09:50:00,128.01,128.35,128.01,128.35,700.0,126.7305,127.0671,126.7305,127.0671,700.0
2015-02-11 09:55:00,128.49,128.63,128.37,128.63,400.0,127.2057,127.3443,127.0869,127.3443,400.0
2015-02-11 10:00:00,128.63,129.11,128.63,129.02,1000.0,127.3443,127.8195,127.3443,127.7304,1000.0
2015-02-11 10:05:00,128.87,128.97,128.72,128.95,1600.0,127.5819,127.6809,127.4334,127.6611,1600.0
2015-02-11 10:10:00,128.95,129.59,128.83,129.38,11200.0,127.6611,128.2947,127.5423,128.0868,11200.0
2015-02-11 10:15:00,129.36,129.5,129.23,129.29,3200.0,128.067,128.2056,127.9383,127.9977,3200.0
2015-02-11 10:20:00,129.26,129.29,129.0,129.27,5300.0,127.968,127.9977,127.7106,127.9779,5300.0
2015-02-11 10:25:00,129.27,129.3,129.0,129.0,9800.0,127.9779,128.0076,127.7106,127.7106,9800.0
2015-02-11 10:30:00,129.05,129.1,128.85,129.1,4900.0,127.7601,127.8096,127.5621,127.8096,4900.0
2015-02-11 10:35:00,129.05,129.05,128.6,128.69,3900.0,127.7601,127.7601,127.3146,127.4037,3900.0
2015-02-11 10:40:00,128.65,128.65,128.33,128.48,5100.0,127.3641,127.3641,127.0473,127.1958,5100.0
2015-02-11 10:45:00,128.34,128.36,128.22,128.22,700.0,127.0572,127.077,126.9384,126.9384,700.0
2015-02-11 10:50:00,128.13,128.16,128.1,128.14,4900.0,126.8493,126.879,126.8196,126.8592,4900.0
2015-02-11 10:55:00,128.14,128.19,128.02,128.02,2800.0,126.8592,126.9087,126.7404,126.7404,2800.0
2015-02-11 11:00:00,128.09,128.16,128.0,128.16,1300.0,126.8097,126.879,126.7206,126.879,1300.0
2015-02-11 11:05:00,128.08,128.16,127.83,127.85,5900.0,126.7998,126.879,126.5523,126.5721,5900.0
2015-02-11 11:10:00,127.72,127.72,127.68,127.69,800.0,126.4434,126.4434,126.4038,126.4137,800.0
2015-02-11 11:15:00,127.57,127.57,127.49,127.49,400.0,126.2949,126.2949,126.2157,126.2157,400.0
2015-02-11 11:20:00,127.45,127.46,127.26,127.26,900.0,126.1761,126.186,125.988,125.988,900.0
2015-02-11 11:25:00,127.39,127.4,127.39,127.4,1100.0,126.1167,126.1266,126.1167,126.1266,1100.0
2015-02-11 11:30:00,127.44,127.48,127.42,127.48,700.0,126.1662,126.2058,126.1464,126.2058,700.0
2015-02-11 11:35:00,127.64,127.92,127.64,127.7,3600.0,126.3642,126.6414,126.3642,126.4236,3600.0
2015-02-11 11:40:00,127.9,127.9,127.9,127.9,300.0,126.6216,126.6216,126.6216,126.6216,300.0
2015-02-11 11:45:00,127.9,127.9,127.83,127.84,200.0,126.6216,126.6216,126.5523,126.5622,200.0
2015-02-11 11:50:00,127.79,127.86,127.79,127.86,300.0,126.5127,126.582,126.5127,126.582,300.0
2015-02-11 11:55:00,127.64,127.73,127.53,127.54,1000.0,126.3642,126.4533,126.2553,126.2652,1000.0
2015-02-11 12:00:00,127.59,127.65,127.58,127.65,700.0,126.3147,126.3741,126.3048,126.3741,700.0
2015-02-11 12:05:00,127.5,127.57,127.48,127.52,900.0,126.2256,126.2949,126.2058,126.2454,900.0
2015-02-11 12:10:00,127.5,127.97,127.48,127.95,1500.0,126.2256,126.6909,126.2058,126.6711,1500.0
2015-02-11 12:15:00,127.78,127.78,127.65,127.65,600.0,126.5028,126.5028,126.3741,126.3741,600.0
2015-02-11 12:20:00,127.65,127.65,127.65,127.65,0.0,126.3741,126.3741,126.3741,126.3741,0.0
2015-02-11 12:25:00,127.61,127.61,127.61,127.61,100.0,126.3345,126.3345,126.3345,126.3345,100.0
2015-02-11 12:30:00,127.63,127.64,127.55,127.64,1800.0,126.3543,126.3642,126.2751,126.3642,1800.0
2015-02-11 12:35:00,127.59,127.59,127.57,127.57,300.0,126.3147,126.3147,126.2949,126.2949,300.0
2015-02-11 12:40:00,127.42,127.42,127.37,127.37,800.0,126.1464,126.1464,126.0969,126.0969,800.0
2015-02-11 12:45:00,127.53,127.53,127.34,127.46,1100.0,126.2553,126.2553,126.0672,126.186,1100.0
2015-02-11 12:50:00,127.4,127.4,127.4,127.4,100.0,126.1266,126.1266,126.1266,126.1266,100.0
2015-02-11 12:55:00,127.35,127.35,127.06,127.21,2400.0,126.0771,126.0771,125.79,125.9385,2400.0
2015-02-11 13:00:00,127.2,127.2,127.04,127.04,300.0,125.9286,125.9286,125.7702,125.7702,300.0
2015-02-11 13:05:00,127.09,127.1,127.0,127.01,2100.0,125.8197,125.8296,125.7306,125.7405,2100.0
2015-02-11 13:10:00,127.01,127.03,126.94,127.03,2800.0,125.7405,125.7603,125.6712,125.7603,2800.0
2015-02-11 13:15:00,127.02,127.25,126.96,127.11,1700.0,125.7504,125.9781,125.691,125.8395,1700.0
2015-02-11 13:20:00,127.25,127.38,127.24,127.38,700.0,125.9781,126.1068,125.9682,126.1068,700.0
2015-02-11 13:25:00,127.45,127.59,127.45,127.58,800.0,126.1761,126.3147,126.1761,126.3048,800.0
2015-02-11 13:30:00,127.82,127.82,127.4,127.4,500.0,126.5424,126.5424,126.1266,126.1266,500.0
2015-02-11 13:35:00,127.35,127.53,127.17,127.33,1000.0,126.0771,126.2553,125.8989,126.0573,1000.0
2015-02-11 13:40:00,127.33,127.33,127.33,127.33,0.0,126.0573,126.0573,126.0573,126.0573,0.0
2015-02-11 13:45:00,127.31,127.53,127.31,127.47,2000.0,126.0375,126.2553,126.0375,126.1959,2000.0
2015-02-11 13:50:00,127.44,127.44,127.44,127.44,100.0,126.1662,126.1662,126.1662,126.1662,100.0
2015-02-11 13:55:00,127.61,127.8,127.57,127.8,700.0,126.3345,126.5226,126.2949,126.5226,700.0
2015-02-11 14:00:00,127.95,127.95,127.59,127.59,500.0,126.6711,126.6711,126.3147,126.3147,500.0
2015-02-11 14:05:00,127.66,127.76,127.58,127.76,3300.0,126.384,126.483,126.3048,126.483,3300.0
2015-02-11 14:10:00,127.75,128.08,127.75,128.08,33200.0,126.4731,126.7998,126.4731,126.7998,33200.0
2015-02-11 14:15:00,128.08,128.36,128.01,128.36,800.0,126.7998,127.077,126.7305,127.077,800.0
2015-02-11 14:20:00,128.19,128.84,128.18,128.84,3700.0,126.9087,127.5522,126.8988,127.5522,3700.0
2015-02-11 14:25:00,128.76,128.86,128.76,128.79,500.0,127.473,127.572,127.473,127.5027,500.0
2015-02-11 14:30:00,128.79,128.91,128.75,128.75,1800.0,127.5027,127.6215,127.4631,127.4631,1800.0
2015-02-11 14:35:00,128.85,128.89,128.85,128.89,1200.0,127.5621,127.6017,127.5621,127.6017,1200.0
2015-02-11 14:40:00,128.8,128.88,128.78,128.87,700.0,127.5126,127.5918,127.4928,127.5819,700.0
2015-02-11 14:45:00,128.71,128.85,128.68,128.85,400.0,127.4235,127.5621,127.3938,127.5621,400.0
2015-02-11 14:50:00,128.75,128.82,128.45,128.45,1900.0,127.4631,127.5324,127.1661,127.1661,1900.0
2015-02-11 14:55:00,128.55,128.6,128.55,128.58,1700.0,127.2651,127.3146,127.2651,127.2948,1700.0
2015-02-11 15:00:00,128.53,128.7,128.44,128.7,2400.0,127.2453,127.4136,127.1562,127.4136,2400.0
2015-02-11 15:05:00,128.75,128.79,128.64,128.78,2600.0,127.4631,127.5027,127.3542,127.4928,2600.0
2015-02-11 15:10:00,128.64,128.65,128.42,128.43,600.0,127.3542,127.3641,127.1364,127.1463,600.0
2015-02-11 15:15:00,128.44,128.47,128.17,128.17,4000.0,127.1562,127.1859,126.8889,126.8889,4000.0
2015-02-11 15:20:00,128.16,128.2,128.01,128.1,14700.0,126.879,126.9186,126.7305,126.8196,14700.0
2015-02-11 15:25:00,128.15,128.28,128.12,128.12,2700.0,126.8691,126.9978,126.8394,126.8394,2700.0
2015-02-11 15:30:00,128.12,128.12,127.96,128.03,3800.0,126.8394,126.8394,126.681,126.7503,3800.0
2015-02-11 15:35:00,127.96,128.05,127.95,128.05,700.0,126.681,126.7701,126.6711,126.7701,700.0
2015-02-11 15:40:00,128.08,128.18,128.05,128.1,3900.0,126.7998,126.8988,126.7701,126.8196,3900.0
2015-02-11 15:45:00,128.05,128.05,127.8,127.81,6800.0,126.7701,126.7701,126.5226,126.5325,6800.0
2015-02-11 15:50:00,127.86,127.91,127.67,127.76,8700.0,126.582,126.6315,126.3939,126.483,8700.0
2015-02-11 15:55:00,127.76,128.17,127.75,127.81,6700.0,126.483,126.8889,126.4731,126.5325,6700.0
2015-02-12 09:30:00,129.09,129.5,127.9,129.22,10400.0,127.7997,128.2056,126.6216,127.9284,10400.0
2015-02-12 09:35:00,129.0,129.66,129.0,129.66,1500.0,127.7106,128.364,127.7106,128.364,1500.0
2015-02-12 09:40:00,129.58,129.87,129.36,129.87,2600.0,128.2848,128.5719,128.067,128.5719,2600.0
2015-02-12 09:45:00,129.5,129.82,129.46,129.46,800.0,128.2056,128.5224,128.166,128.166,800.0
2015-02-12 09:50:00,129.82,130.39,129.4,129.77,20200.0,128.5224,129.0867,128.1066,128.4729,20200.0
2015-02-12 09:55:00,129.73,129.97,128.63,128.86,14400.0,128.4333,128.6709,127.3443,127.572,14400.0
2015-02-12 10:00:00,128.9,129.39,128.9,129.39,200.0,127.6116,128.0967,127.6116,128.0967,200.0
2015-02-12 10:05:00,129.28,129.43,129.17,129.19,1100.0,127.9878,128.1363,127.8789,127.8987,1100.0
2015-02-12 10:10:00,129.21,129.46,128.47,128.72,2900.0,127.9185,128.166,127.1859,127.4334,2900.0
2015-02-12 10:15:00,128.81,129.2,128.77,129.08,20100.0,127.5225,127.9086,127.4829,127.7898,20100.0
2015-02-12 10:20:00,129.09,129.59,129.08,129.34,3600.0,127.7997,128.2947,127.7898,128.0472,3600.0
2015-02-12 10:25:00,129.34,129.47,129.08,129.08,5700.0,128.0472,128.1759,127.7898,127.7898,5700.0
2015-02-12 10:30:00,129.2,129.2,129.08,129.12,6100.0,127.9086,127.9086,127.7898,127.8294,6100.0
2015-02-12 10:35:00,129.14,129.63,129.13,129.63,3500.0,127.8492,128.3343,127.8393,128.3343,3500.0
2015-02-12 10:40:00,129.46,129.67,129.46,129.64,1400.0,128.166,128.3739,128.166,128.3442,1400.0
2015-02-12 10:45:00,129.52,129.92,129.52,129.79,2800.0,128.2254,128.6214,128.2254,128.4927,2800.0
2015-02-12 10:50:00,129.84,130.01,129.64,129.64,4200.0,128.5422,128.7105,128.3442,128.3442,4200.0
2015-02-12 10:55:00,129.57,129.84,129.39,129.63,9300.0,128.2749,128.5422,128.0967,128.3343,9300.0
2015-02-12 11:00:00,129.43,129.69,129.39,129.61,3100.0,128.1363,128.3937,128.0967,128.3145,3100.0
2015-02-12 11:05:00,129.6,129.64,129.51,129.6,1900.0,128.3046,128.3442,128.2155,128.3046,1900.0
2015-02-12 11:10:00,129.64,129.82,129.5,129.64,4200.0,128.3442,128.5224,128.2056,128.3442,4200.0
2015-02-12 11:15:00,129.64,129.84,129.47,129.61,7000.0,128.3442,128.5422,128.1759,128.3145,7000.0
2015-02-12 11:20:00,129.64,129.64,129.29,129.38,4500.0,128.3442,128.3442,127.9977,128.0868,4500.0
2015-02-12 11:25:00,129.32,129.33,129.12,129.12,1100.0,128.0274,128.0373,127.8294,127.8294,1100.0
2015-02-12 11:30:00,129.29,129.35,129.29,129.3,1600.0,127.9977,128.0571,127.9977,128.0076,1600.0
2015-02-12 11:35:00,129.28,129.35,129.16,129.26,8300.0,127.9878,128.0571,127.869,127.968,8300.0
2015-02-12 11:40:00,129.35,129.39,129.22,129.39,1700.0,128.0571,128.0967,127.9284,128.0967,1700.0
2015-02-12 11:45:00,129.4,129.63,129.4,129.63,1300.0,128.1066,128.3343,128.1066,128.3343,1300.0
2015-02-12 11:50:00,129.64,129.64,129.64,129.64,200.0,128.3442,128.3442,128.3442,128.3442,200.0
2015-02-12 11:55:00,129.6,129.6,129.46,129.59,1300.0,128.3046,128.3046,128.166,128.2947,1300.0
2015-02-12 12:00:00,129.46,129.5,129.3,129.38,1900.0,128.166,128.2056,128.0076,128.0868,1900.0
2015-02-12 12:05:00,129.47,129.72,129.42,129.52,2400.0,128.1759,128.4234,128.1264,128.2254,2400.0
2015-02-12 12:10:00,129.47,129.63,129.31,129.63,2500.0,128.1759,128.3343,128.0175,128.3343,2500.0
2015-02-12 12:15:00,129.5,129.73,129.5,129.51,1000.0,128.2056,128.4333,128.2056,128.2155,1000.0
2015-02-12 12:20:00,129.51,129.71,129.51,129.52,600.0,128.2155,128.4135,128.2155,128.2254,600.0
2015-02-12 12:25:00,129.69,129.73,129.52,129.61,1300.0,128.3937,128.4333,128.2254,128.3145,1300.0
2015-02-12 12:30:00,129.76,130.05,129.63,129.76,4600.0,128.463,128.7501,128.3343,128.463,4600.0
2015-02-12 12:35:00,129.76,129.76,129.76,129.76,0.0,128.463,128.463,128.463,128.463,0.0
2015-02-12 12:40:00,129.65,129.65,129.57,129.57,1200.0,128.3541,128.3541,128.2749,128.2749,1200.0
2015-02-12 12:45:00,129.65,129.76,129.61,129.62,300.0,128.3541,128.463,128.3145,128.3244,300.0
2015-02-12 12:50:00,129.78,129.78,129.61,129.61,600.0,128.4828,128.4828,128.3145,128.3145,600.0
2015-02-12 12:55:00,129.59,129.93,129.58,129.78,1600.0,128.2947,128.6313,128.2848,128.4828,1600.0
2015-02-12 13:00:00,129.91,130.07,129.84,130.04,900.0,128.6115,128.7699,128.5422,128.7402,900.0
2015-02-12 13:05:00,129.88,129.88,129.62,129.62,1700.0,128.5818,128.5818,128.3244,128.3244,1700.0
2015-02-12 13:10:00,129.61,129.76,129.61,129.76,1600.0,128.3145,128.463,128.3145,128.463,1600.0
2015-02-12 13:15:00,129.71,129.95,129.71,129.92,1500.0,128.4135,128.6511,128.4135,128.6214,1500.0
2015-02-12 13:20:00,129.92,129.94,129.63,129.8,31500.0,128.6214,128.6412,128.3343,128.5026,31500.0
2015-02-12 13:25:00,129.81,129.84,129.8,129.84,600.0,128.5125,128.5422,128.5026,128.5422,600.0
2015-02-12 13:30:00,129.93,130.39,129.92,130.39,4200.0,128.6313,129.0867,128.6214,129.0867,4200.0
2015-02-12 13:35:00,130.39,130.79,130.39,130.71,2400.0,129.0867,129.4827,129.0867,129.4035,2400.0
2015-02-12 13:40:00,130.81,130.83,130.71,130.83,1500.0,129.5025,129.5223,129.4035,129.5223,1500.0
2015-02-12 13:45:00,130.89,130.92,130.81,130.92,500.0,129.5817,129.6114,129.5025,129.6114,500.0
2015-02-12 13:50:00,130.87,130.95,130.8,130.95,2600.0,129.5619,129.6411,129.4926,129.6411,2600.0
2015-02-12 13:55:00,131.11,131.11,130.88,130.93,2900.0,129.7995,129.7995,129.5718,129.6213,2900.0
2015-02-12 14:00:00,130.92,130.92,130.72,130.77,1700.0,129.6114,129.6114,129.4134,129.4629,1700.0
2015-02-12 14:05:00,130.77,130.92,130.77,130.92,200.0,129.4629,129.6114,129.4629,129.6114,200.0
2015-02-12 14:10:00,130.82,130.89,130.82,130.89,600.0,129.5124,129.5817,129.5124,129.5817,600.0
2015-02-12 14:15:00,130.85,130.85,130.79,130.79,800.0,129.5421,129.5421,129.4827,129.4827,800.0
2015-02-12 14:20:00,130.89,130.94,130.85,130.85,1300.0,129.5817,129.6312,129.5421,129.5421,1300.0
2015-02-12 14:25:00,131.02,131.16,131.02,131.16,1300.0,129.7104,129.849,129.7104,129.849,1300.0
2015-02-12 14:30:00,131.04,131.05,130.89,130.97,9500.0,129.7302,129.7401,129.5817,129.6609,9500.0
2015-02-12 14:35:00,131.03,131.03,130.82,130.86,13600.0,129.7203,129.7203,129.5124,129.552,13600.0
2015-02-12 14:40:00,130.86,130.97,130.78,130.88,4600.0,129.552,129.6609,129.4728,129.5718,4600.0
2015-02-12 14:45:00,130.87,131.0,130.55,130.93,21000.0,129.5619,129.6906,129.2451,129.6213,21000.0
2015-02-12 14:50:00,131.06,131.15,131.06,131.15,400.0,129.75,129.8391,129.75,129.8391,400.0
2015-02-12 14:55:00,131.06,131.51,131.06,131.27,7400.0,129.75,130.1955,129.75,129.9579,7400.0
2015-02-12 15:00:00,131.25,131.57,131.17,131.57,2300.0,129.9381,130.2549,129.8589,130.2549,2300.0
2015-02-12 15:05:00,131.6,131.92,131.6,131.92,6000.0,130.2846,130.6014,130.2846,130.6014,6000.0
2015-02-12 15:10:00,131.98,131.99,131.37,131.41,21500.0,130.6608,130.6707,130.0569,130.0965,21500.0
2015-02-12 15:15:00,131.34,131.44,131.3,131.44,2700.0,130.0272,130.1262,129.9876,130.1262,2700.0
2015-02-12 15:20:00,131.53,131.61,131.48,131.53,2100.0,130.2153,130.2945,130.1658,130.2153,2100.0
2015-02-12 15:25:00,131.56,131.6,131.45,131.6,1900.0,130.245,130.2846,130.1361,130.2846,1900.0
2015-02-12 15:30:00,131.5,131.55,131.33,131.34,5000.0,130.1856,130.2351,130.0173,130.0272,5000.0
2015-02-12 15:35:00,131.34,131.68,131.34,131.6,6600.0,130.0272,130.3638,130.0272,130.2846,6600.0
2015-02-12 15:40:00,131.65,132.05,131.6,131.95,13800.0,130.3341,130.7301,130.2846,130.6311,13800.0
2015-02-12 15:45:00,132.0,132.06,131.91,131.99,11200.0,130.6806,130.74,130.5915,130.6707,11200.0
2015-02-12 15:50:00,131.93,132.01,131.93,131.95,6400.0,130.6113,130.6905,130.6113,130.6311,6400.0
2015-02-12 15:55:00,131.93,132.22,131.81,131.96,22700.0,130.6113,130.8984,130.4925,130.641,22700.0
2015-02-13 09:30:00,131.32,132.2,131.27,131.5,8600.0,130.0074,130.8786,129.9579,130.1856,8600.0
2015-02-13 09:35:00,131.5,132.21,131.5,131.57,12000.0,130.1856,130.8885,130.1856,130.2549,12000.0
2015-02-13 09:40:00,131.59,131.98,130.73,131.13,17900.0,130.2747,130.6608,129.4233,129.8193,17900.0
2015-02-13 09:45:00,131.1,131.26,130.13,130.61,19500.0,129.7896,129.948,128.8293,129.3045,19500.0
2015-02-13 09:50:00,130.83,130.88,129.2,129.46,21200.0,129.5223,129.5718,127.9086,128.166,21200.0
2015-02-13 09:55:00,129.15,130.02,129.01,129.62,6800.0,127.8591,128.7204,127.7205,128.3244,6800.0
2015-02-13 10:00:00,129.59,129.8,129.05,129.4,16200.0,128.2947,128.5026,127.7601,128.1066,16200.0
2015-02-13 10:05:00,129.37,129.52,128.88,128.88,4300.0,128.0769,128.2254,127.5918,127.5918,4300.0
2015-02-13 10:10:00,128.84,128.84,128.56,128.78,6600.0,127.5522,127.5522,127.275,127.4928,6600.0
2015-02-13 10:15:00,128.81,128.98,128.58,128.63,4000.0,127.5225,127.6908,127.2948,127.3443,4000.0
2015-02-13 10:20:00,128.41,128.67,128.41,128.67,6400.0,127.1265,127.3839,127.1265,127.3839,6400.0
2015-02-13 10:25:00,128.67,129.86,128.67,129.79,15800.0,127.3839,128.562,127.3839,128.4927,15800.0
2015-02-13 10:30:00,129.71,130.04,129.55,130.0,11200.0,128.4135,128.7402,128.2551,128.7006,11200.0
2015-02-13 10:35:00,130.05,130.05,129.75,129.76,2700.0,128.7501,128.7501,128.4531,128.463,2700.0
2015-02-13 10:40:00,129.5,129.5,128.98,128.98,1800.0,128.2056,128.2056,127.6908,127.6908,1800.0
2015-02-13 10:45:00,129.09,129.09,128.83,129.09,1800.0,127.7997,127.7997,127.5423,127.7997,1800.0
2015-02-13 10:50:00,129.11,129.16,129.09,129.16,1000.0,127.8195,127.869,127.7997,127.869,1000.0
2015-02-13 10:55:00,129.09,129.23,129.06,129.08,1000.0,127.7997,127.9383,127.77,127.7898,1000.0
2015-02-13 11:00:00,129.05,129.34,128.96,129.33,5000.0,127.7601,128.0472,127.671,128.0373,5000.0
2015-02-13 11:05:00,129.28,129.43,129.12,129.12,2400.0,127.9878,128.1363,127.8294,127.8294,2400.0
2015-02-13 11:10:00,129.12,129.12,129.12,129.12,0.0,127.8294,127.8294,127.8294,127.8294,0.0
2015-02-13 11:15:00,129.23,129.24,128.79,129.1,7200.0,127.9383,127.9482,127.5027,127.8096,7200.0
2015-02-13 11:20:00,129.06,129.12,128.96,129.12,2300.0,127.77,127.8294,127.671,127.8294,2300.0
2015-02-13 11:25:00,129.1,129.15,128.96,129.15,4500.0,127.8096,127.8591,127.671,127.8591,4500.0
2015-02-13 11:30:00,129.07,129.15,129.03,129.15,2300.0,127.7799,127.8591,127.7403,127.8591,2300.0
2015-02-13 11:35:00,129.16,129.28,129.02,129.28,2100.0,127.869,127.9878,127.7304,127.9878,2100.0
2015-02-13 11:40:00,129.28,129.46,129.19,129.44,3100.0,127.9878,128.166,127.8987,128.1462,3100.0
2015-02-13 11:45:00,129.42,129.54,129.34,129.43,2700.0,128.1264,128.2452,128.0472,128.1363,2700.0
2015-02-13 11:50:00,129.51,129.51,129.34,129.49,2200.0,128.2155,128.2155,128.0472,128.1957,2200.0
2015-02-13 11:55:00,129.41,129.48,129.2,129.4,5100.0,128.1165,128.1858,127.9086,128.1066,5100.0
2015-02-13 12:00:00,129.46,129.63,129.46,129.63,1200.0,128.166,128.3343,128.166,128.3343,1200.0
2015-02-13 12:05:00,129.66,129.85,129.3,129.85,7300.0,128.364,128.5521,128.0076,128.5521,7300.0
2015-02-13 12:10:00,129.84,129.9,129.43,129.54,9200.0,128.5422,128.6016,128.1363,128.2452,9200.0
2015-02-13 12:15:00,129.45,129.81,129.36,129.81,5200.0,128.1561,128.5125,128.067,128.5125,5200.0
2015-02-13 12:20:00,129.98,129.98,129.74,129.74,300.0,128.6808,128.6808,128.4432,128.4432,300.0
2015-02-13 12:25:00,129.72,129.72,129.27,129.5,3400.0,128.4234,128.4234,127.9779,128.2056,3400.0
2015-02-13 12:30:00,129.27,129.5,128.84,129.13,7300.0,127.9779,128.2056,127.5522,127.8393,7300.0
2015-02-13 12:35:00,128.97,129.2,128.74,128.74,1800.0,127.6809,127.9086,127.4532,127.4532,1800.0
2015-02-13 12:40:00,128.71,128.93,128.71,128.83,800.0,127.4235,127.6413,127.4235,127.5423,800.0
2015-02-13 12:45:00,128.78,129.06,128.73,129.04,2900.0,127.4928,127.77,127.4433,127.7502,2900.0
2015-02-13 12:50:00,129.18,129.34,129.18,129.34,600.0,127.8888,128.0472,127.8888,128.0472,600.0
2015-02-13 12:55:00,129.49,129.5,129.27,129.49,1300.0,128.1957,128.2056,127.9779,128.1957,1300.0
2015-02-13 13:00:00,129.47,129.47,129.34,129.43,1500.0,128.1759,128.1759,128.0472,128.1363,1500.0
2015-02-13 13:05:00,129.42,129.49,129.36,129.49,1500.0,128.1264,128.1957,128.067,128.1957,1500.0
2015-02-13 13:10:00,129.4,129.49,129.17,129.27,3700.0,128.1066,128.1957,127.8789,127.9779,3700.0
2015-02-13 13:15:00,129.26,129.34,129.16,129.31,2900.0,127.968,128.0472,127.869,128.0175,2900.0
2015-02-13 13:20:00,129.24,129.4,129.23,129.38,1600.0,127.9482,128.1066,127.9383,128.0868,1600.0
2015-02-13 13:25:00,129.26,129.43,129.22,129.38,8500.0,127.968,128.1363,127.9284,128.0868,8500.0
2015-02-13 13:30:00,129.3,129.45,129.26,129.28,3300.0,128.0076,128.1561,127.968,127.9878,3300.0
2015-02-13 13:35:00,129.43,129.61,129.26,129.61,8700.0,128.1363,128.3145,127.968,128.3145,8700.0
2015-02-13 13:40:00,129.72,129.81,129.39,129.68,4400.0,128.4234,128.5125,128.0967,128.3838,4400.0
2015-02-13 13:45:00,129.61,129.9,129.39,129.66,6500.0,128.3145,128.6016,128.0967,128.364,6500.0
2015-02-13 13:50:00,129.67,129.74,129.44,129.63,1800.0,128.3739,128.4432,128.1462,128.3343,1800.0
2015-02-13 13:55:00,129.56,129.87,129.45,129.61,5300.0,128.265,128.5719,128.1561,128.3145,5300.0
2015-02-13 14:00:00,129.68,130.0,129.65,129.66,2500.0,128.3838,128.7006,128.3541,128.364,2500.0
2015-02-13 14:05:00,129.58,129.78,129.52,129.78,3400.0,128.2848,128.4828,128.2254,128.4828,3400.0
2015-02-13 14:10:00,129.75,129.8,129.41,129.66,3800.0,128.4531,128.5026,128.1165,128.364,3800.0
2015-02-13 14:15:00,129.6,129.71,129.57,129.71,2200.0,128.3046,128.4135,128.2749,128.4135,2200.0
2015-02-13 14:20:00,129.87,130.24,129.86,129.86,6000.0,128.5719,128.9382,128.562,128.562,6000.0
2015-02-13 14:25:00,129.92,129.99,129.87,129.88,2300.0,128.6214,128.6907,128.5719,128.5818,2300.0
2015-02-13 14:30:00,129.85,129.86,129.7,129.7,1100.0,128.5521,128.562,128.4036,128.4036,1100.0
2015-02-13 14:35:00,129.74,129.74,129.31,129.47,6200.0,128.4432,128.4432,128.0175,128.1759,6200.0
2015-02-13 14:40:00,129.49,129.73,129.41,129.73,3500.0,128.1957,128.4333,128.1165,128.4333,3500.0
2015-02-13 14:45:00,129.59,129.7,129.45,129.58,7400.0,128.2947,128.4036,128.1561,128.2848,7400.0
2015-02-13 14:50:00,129.52,129.88,129.41,129.88,2400.0,128.2254,128.5818,128.1165,128.5818,2400.0
2015-02-13 14:55:00,129.75,129.87,129.55,129.81,11500.0,128.4531,128.5719,128.2551,128.5125,11500.0
2015-02-13 15:00:00,129.85,129.86,129.36,129.37,22300.0,128.5521,128.562,128.067,128.0769,22300.0
2015-02-13 15:05:00,129.39,129.61,129.39,129.61,14100.0,128.0967,128.3145,128.0967,128.3145,14100.0
2015-02-13 15:10:00,129.6,129.6,129.49,129.55,3500.0,128.3046,128.3046,128.1957,128.2551,3500.0
2015-02-13 15:15:00,129.58,129.66,129.58,129.6,9200.0,128.2848,128.364,128.2848,128.3046,9200.0
2015-02-13 15:20:00,129.64,129.68,129.58,129.67,10000.0,128.3442,128.3838,128.2848,128.3739,10000.0
2015-02-13 15:25:00,129.69,129.79,129.69,129.79,5500.0,128.3937,128.4927,128.3937,128.4927,5500.0
2015-02-13 15:30:00,129.73,129.87,129.72,129.85,5200.0,128.4333,128.5719,128.4234,128.5521,5200.0
2015-02-13 15:35:00,129.87,129.97,129.86,129.88,6700.0,128.5719,128.6709,128.562,128.5818,6700.0
2015-02-13 15:40:00,129.89,130.02,129.7,129.99,13400.0,128.5917,128.7204,128.4036,128.6907,13400.0
2015-02-13 15:45:00,129.99,130.04,129.84,130.02,14600.0,128.6907,128.7402,128.5422,128.7204,14600.0
2015-02-13 15:50:00,130.06,130.06,129.97,130.01,28300.0,128.76,128.76,128.6709,128.7105,28300.0
2015-02-13 15:55:00,130.03,130.03,129.89,129.95,24800.0,128.7303,128.7303,128.5917,128.6511,24800.0
2015-02-17 09:30:00,129.4,129.49,129.04,129.49,12200.0,128.1066,128.1957,127.7502,128.1957,12200.0
2015-02-17 09:35:00,129.47,129.48,129.04,129.04,1100.0,128.1759,128.1858,127.7502,127.7502,1100.0
2015-02-17 09:40:00,129.0,129.22,128.45,128.67,5200.0,127.7106,127.9284,127.1661,127.3839,5200.0
2015-02-17 09:45:00,128.72,129.55,128.7,129.53,8400.0,127.4334,128.2551,127.4136,128.2353,8400.0
2015-02-17 09:50:00,129.51,129.97,129.0,129.74,7700.0,128.2155,128.6709,127.7106,128.4432,7700.0
2015-02-17 09:55:00,129.91,130.47,129.59,130.36,25500.0,128.6115,129.1659,128.2947,129.057,25500.0
2015-02-17 10:00:00,130.04,130.5,130.04,130.24,13300.0,128.7402,129.1956,128.7402,128.9382,13300.0
2015-02-17 10:05:00,130.45,130.45,130.1,130.13,3900.0,129.1461,129.1461,128.7996,128.8293,3900.0
2015-02-17 10:10:00,130.15,130.33,130.14,130.24,2400.0,128.8491,129.0273,128.8392,128.9382,2400.0
2015-02-17 10:15:00,130.17,130.29,129.83,130.19,13600.0,128.8689,128.9877,128.5323,128.8887,13600.0
2015-02-17 10:20:00,130.18,130.49,130.17,130.17,5600.0,128.8788,129.1857,128.8689,128.8689,5600.0
2015-02-17 10:25:00,130.16,130.27,130.16,130.27,1600.0,128.859,128.9679,128.859,128.9679,1600.0
2015-02-17 10:30:00,130.32,130.48,130.27,130.27,1700.0,129.0174,129.1758,128.9679,128.9679,1700.0
2015-02-17 10:35:00,130.46,130.52,130.27,130.51,2600.0,129.156,129.2154,128.9679,129.2055,2600.0
2015-02-17 10:40:00,130.52,130.64,130.35,130.49,3700.0,129.2154,129.3342,129.0471,129.1857,3700.0
2015-02-17 10:45:00,130.49,130.49,130.49,130.49,0.0,129.1857,129.1857,129.1857,129.1857,0.0
2015-02-17 10:50:00,130.37,130.48,130.22,130.48,6500.0,129.0669,129.1758,128.9184,129.1758,6500.0
2015-02-17 10:55:00,130.36,130.5,130.3,130.41,3700.0,129.057,129.1956,128.9976,129.1065,3700.0
2015-02-17 11:00:00,130.41,130.64,130.41,130.64,8200.0,129.1065,129.3342,129.1065,129.3342,8200.0
2015-02-17 11:05:00,130.56,130.56,130.44,130.44,2600.0,129.255,129.255,129.1362,129.1362,2600.0
2015-02-17 11:10:00,130.44,130.44,130.42,130.43,1200.0,129.1362,129.1362,129.1164,129.1263,1200.0
2015-02-17 11:15:00,130.44,130.45,130.26,130.26,1800.0,129.1362,129.1461,128.958,128.958,1800.0
2015-02-17 11:20:00,130.37,130.42,130.26,130.42,700.0,129.0669,129.1164,128.958,129.1164,700.0
2015-02-17 11:25:00,130.44,130.49,130.14,130.25,4500.0,129.1362,129.1857,128.8392,128.9481,4500.0
2015-02-17 11:30:00,130.33,130.55,130.26,130.26,6600.0,129.0273,129.2451,128.958,128.958,6600.0
2015-02-17 11:35:00,130.26,130.26,130.26,130.26,100.0,128.958,128.958,128.958,128.958,100.0
2015-02-17 11:40:00,130.26,130.34,130.25,130.34,2600.0,128.958,129.0372,128.9481,129.0372,2600.0
2015-02-17 11:45:00,130.4,130.4,130.4,130.4,100.0,129.0966,129.0966,129.0966,129.0966,100.0
2015-02-17 11:50:00,130.4,130.45,130.4,130.45,300.0,129.0966,129.1461,129.0966,129.1461,300.0
2015-02-17 11:55:00,130.42,130.55,130.32,130.54,1800.0,129.1164,129.2451,129.0174,129.2352,1800.0
2015-02-17 12:00:00,130.53,130.58,130.42,130.55,3700.0,129.2253,129.2748,129.1164,129.2451,3700.0
2015-02-17 12:05:00,130.42,130.55,130.42,130.55,1300.0,129.1164,129.2451,129.1164,129.2451,1300.0
2015-02-17 12:10:00,130.54,130.56,130.42,130.55,3300.0,129.2352,129.255,129.1164,129.2451,3300.0
2015-02-17 12:15:00,130.56,130.56,130.46,130.5,1700.0,129.255,129.255,129.156,129.1956,1700.0
2015-02-17 12:20:00,130.61,130.66,130.55,130.6,800.0,129.3045,129.354,129.2451,129.2946,800.0
2015-02-17 12:25:00,130.6,131.26,130.6,131.2,9900.0,129.2946,129.948,129.2946,129.8886,9900.0
2015-02-17 12:30:00,131.2,131.45,131.2,131.4,3800.0,129.8886,130.1361,129.8886,130.0866,3800.0
2015-02-17 12:35:00,131.42,131.52,131.42,131.52,700.0,130.1064,130.2054,130.1064,130.2054,700.0
2015-02-17 12:40:00,131.49,131.49,131.41,131.49,1100.0,130.1757,130.1757,130.0965,130.1757,1100.0
2015-02-17 12:45:00,131.38,131.79,131.38,131.79,3100.0,130.0668,130.4727,130.0668,130.4727,3100.0
2015-02-17 12:50:00,131.69,131.69,131.18,131.22,3600.0,130.3737,130.3737,129.8688,129.9084,3600.0
2015-02-17 12:55:00,131.15,131.19,131.15,131.19,200.0,129.8391,129.8787,129.8391,129.8787,200.0
2015-02-17 13:00:00,131.34,131.57,131.2,131.29,5600.0,130.0272,130.2549,129.8886,129.9777,5600.0
2015-02-17 13:05:00,131.31,131.41,131.17,131.37,2600.0,129.9975,130.0965,129.8589,130.0569,2600.0
2015-02-17 13:10:00,131.17,131.32,131.16,131.3,700.0,129.8589,130.0074,129.849,129.9876,700.0
2015-02-17 13:15:00,131.24,131.4,131.0,131.0,4300.0,129.9282,130.0866,129.6906,129.6906,4300.0
2015-02-17 13:20:00,130.86,131.06,130.86,131.0,1400.0,129.552,129.75,129.552,129.6906,1400.0
2015-02-17 13:25:00,131.11,131.11,130.92,130.97,600.0,129.7995,129.7995,129.6114,129.6609,600.0
2015-02-17 13:30:00,131.0,131.19,130.88,131.19,800.0,129.6906,129.8787,129.5718,129.8787,800.0
2015-02-17 13:35:00,130.81,130.81,130.81,130.81,100.0,129.5025,129.5025,129.5025,129.5025,100.0
2015-02-17 13:40:00,130.95,130.99,130.82,130.99,900.0,129.6411,129.6807,129.5124,129.6807,900.0
2015-02-17 13:45:00,130.74,130.74,130.74,130.74,100.0,129.4332,129.4332,129.4332,129.4332,100.0
2015-02-17 13:50:00,130.74,130.97,130.69,130.97,4100.0,129.4332,129.6609,129.3837,129.6609,4100.0
2015-02-17 13:55:00,130.81,130.81,130.64,130.68,700.0,129.5025,129.5025,129.3342,129.3738,700.0
2015-02-17 14:00:00,130.78,130.79,130.7,130.71,1400.0,129.4728,129.4827,129.3936,129.4035,1400.0
2015-02-17 14:05:00,130.53,130.57,130.51,130.57,1000.0,129.2253,129.2649,129.2055,129.2649,1000.0
2015-02-17 14:10:00,130.5,130.55,130.49,130.55,1300.0,129.1956,129.2451,129.1857,129.2451,1300.0
2015-02-17 14:15:00,130.59,130.83,130.59,130.83,1800.0,129.2847,129.5223,129.2847,129.5223,1800.0
2015-02-17 14:20:00,130.73,131.16,130.73,131.14,2900.0,129.4233,129.849,129.4233,129.8292,2900.0
2015-02-17 14:25:00,130.85,131.12,130.85,131.09,1900.0,129.5421,129.8094,129.5421,129.7797,1900.0
2015-02-17 14:30:00,131.01,131.47,130.93,131.38,2900.0,129.7005,130.1559,129.6213,130.0668,2900.0
2015-02-17 14:35:00,131.48,131.48,131.37,131.38,1900.0,130.1658,130.1658,130.0569,130.0668,1900.0
2015-02-17 14:40:00,131.32,131.32,131.04,131.12,2100.0,130.0074,130.0074,129.7302,129.8094,2100.0
2015-02-17 14:45:00,131.19,131.31,131.19,131.31,3000.0,129.8787,129.9975,129.8787,129.9975,3000.0
2015-02-17 14:50:00,131.47,131.51,131.27,131.27,2700.0,130.1559,130.1955,129.9579,129.9579,2700.0
2015-02-17 14:55:00,131.13,131.23,131.05,131.18,2500.0,129.8193,129.9183,129.7401,129.8688,2500.0
2015-02-17 15:00:00,131.2,131.21,131.07,131.19,1500.0,129.8886,129.8985,129.7599,129.8787,1500.0
2015-02-17 15:05:00,131.26,131.26,131.0,131.06,9600.0,129.948,129.948,129.6906,129.75,9600.0
2015-02-17 15:10:00,131.08,131.14,130.77,131.07,4400.0,129.7698,129.8292,129.4629,129.7599,4400.0
2015-02-17 15:15:00,131.14,131.27,131.09,131.27,2600.0,129.8292,129.9579,129.7797,129.9579,2600.0
2015-02-17 15:20:00,131.26,131.3,131.18,131.24,3500.0,129.948,129.9876,129.8688,129.9282,3500.0
2015-02-17 15:25:00,131.37,131.71,131.36,131.62,10000.0,130.0569,130.3935,130.047,130.3044,10000.0
2015-02-17 15:30:00,131.63,131.63,131.32,131.45,3500.0,130.3143,130.3143,130.0074,130.1361,3500.0
2015-02-17 15:35:00,131.46,131.76,131.46,131.67,3500.0,130.146,130.443,130.146,130.3539,3500.0
2015-02-17 15:40:00,131.61,131.68,131.54,131.59,6000.0,130.2945,130.3638,130.2252,130.2747,6000.0
2015-02-17 15:45:00,131.63,131.74,131.55,131.65,8300.0,130.3143,130.4232,130.2351,130.3341,8300.0
2015-02-17 15:50:00,131.69,131.78,131.64,131.67,8100.0,130.3737,130.4628,130.3242,130.3539,8100.0
2015-02-17 15:55:00,131.68,131.85,131.59,131.84,15900.0,130.3638,130.5321,130.2747,130.5222,15900.0
2015-02-18 09:30:00,131.89,132.56,130.89,131.91,6800.0,130.5717,131.235,129.5817,130.5915,6800.0
2015-02-18 09:35:00,131.91,132.32,131.9,132.32,900.0,130.5915,130.9974,130.5816,130.9974,900.0
2015-02-18 09:40:00,132.32,132.32,132.32,132.32,0.0,130.9974,130.9974,130.9974,130.9974,0.0
2015-02-18 09:45:00,132.25,132.26,132.25,132.25,1000.0,130.9281,130.938,130.9281,130.9281,1000.0
2015-02-18 09:50:00,132.23,132.23,132.23,132.23,100.0,130.9083,130.9083,130.9083,130.9083,100.0
2015-02-18 09:55:00,132.23,132.23,132.23,132.23,0.0,130.9083,130.9083,130.9083,130.9083,0.0
2015-02-18 10:00:00,132.06,132.06,131.98,131.98,200.0,130.74,130.74,130.6608,130.6608,200.0
2015-02-18 10:05:00,131.78,132.0,131.69,132.0,400.0,130.4628,130.6806,130.3737,130.6806,400.0
2015-02-18 10:10:00,131.83,132.0,131.67,132.0,7200.0,130.5123,130.6806,130.3539,130.6806,7200.0
2015-02-18 10:15:00,131.9,132.31,131.77,132.27,22000.0,130.5816,130.9875,130.4529,130.9479,22000.0
2015-02-18 10:20:00,132.16,132.31,132.16,132.3,300.0,130.839,130.9875,130.839,130.9776,300.0
2015-02-18 10:25:00,132.16,132.3,132.01,132.16,1000.0,130.839,130.9776,130.6905,130.839,1000.0
2015-02-18 10:30:00,132.28,133.1,132.16,132.71,11300.0,130.9578,131.7696,130.839,131.3835,11300.0
2015-02-18 10:35:00,132.34,132.34,132.17,132.17,600.0,131.0172,131.0172,130.8489,130.8489,600.0
2015-02-18 10:40:00,132.35,132.4,132.33,132.34,1400.0,131.0271,131.0766,131.0073,131.0172,1400.0
2015-02-18 10:45:00,132.34,132.34,132.34,132.34,0.0,131.0172,131.0172,131.0172,131.0172,0.0
2015-02-18 10:50:00,132.14,132.32,132.02,132.32,8000.0,130.8192,130.9974,130.7004,130.9974,8000.0
2015-02-18 10:55:00,132.58,133.09,131.93,132.64,30600.0,131.2548,131.7597,130.6113,131.3142,30600.0
2015-02-18 11:00:00,132.72,133.18,132.56,132.99,9100.0,131.3934,131.8488,131.235,131.6607,9100.0
2015-02-18 11:05:00,132.75,133.0,132.63,132.83,5000.0,131.4231,131.6706,131.3043,131.5023,5000.0
2015-02-18 11:10:00,132.92,133.2,132.91,133.2,1700.0,131.5914,131.8686,131.5815,131.8686,1700.0
2015-02-18 11:15:00,133.4,133.4,133.02,133.37,600.0,132.0666,132.0666,131.6904,132.0369,600.0
2015-02-18 11:20:00,133.13,133.13,132.75,132.84,3000.0,131.7993,131.7993,131.4231,131.5122,3000.0
2015-02-18 11:25:00,132.97,133.0,132.8,132.86,1600.0,131.6409,131.6706,131.4726,131.532,1600.0
2015-02-18 11:30:00,132.79,133.27,132.79,133.27,2100.0,131.4627,131.9379,131.4627,131.9379,2100.0
2015-02-18 11:35:00,132.79,133.38,132.79,133.38,800.0,131.4627,132.0468,131.4627,132.0468,800.0
2015-02-18 11:40:00,133.0,133.04,133.0,133.04,400.0,131.6706,131.7102,131.6706,131.7102,400.0
2015-02-18 11:45:00,133.0,133.41,133.0,133.16,1900.0,131.6706,132.0765,131.6706,131.829,1900.0
2015-02-18 11:50:00,133.17,133.34,132.68,132.94,5900.0,131.8389,132.0072,131.3538,131.6112,5900.0
2015-02-18 11:55:00,133.0,133.12,132.95,133.12,1500.0,131.6706,131.7894,131.6211,131.7894,1500.0
2015-02-18 12:00:00,132.97,133.13,132.97,133.13,200.0,131.6409,131.7993,131.6409,131.7993,200.0
2015-02-18 12:05:00,133.13,133.13,133.0,133.0,800.0,131.7993,131.7993,131.6706,131.6706,800.0
2015-02-18 12:10:00,133.0,133.11,132.95,132.95,1100.0,131.6706,131.7795,131.6211,131.6211,1100.0
2015-02-18 12:15:00,133.1,133.1,132.94,132.97,2000.0,131.7696,131.7696,131.6112,131.6409,2000.0
2015-02-18 12:20:00,132.88,133.13,132.76,132.93,8700.0,131.5518,131.7993,131.433,131.6013,8700.0
2015-02-18 12:25:00,132.82,133.03,132.74,132.95,14200.0,131.4924,131.7003,131.4132,131.6211,14200.0
2015-02-18 12:30:00,132.9,133.16,132.86,133.16,900.0,131.5716,131.829,131.532,131.829,900.0
2015-02-18 12:35:00,133.13,133.17,132.95,133.16,500.0,131.7993,131.8389,131.6211,131.829,500.0
2015-02-18 12:40:00,133.06,133.06,132.73,132.88,1400.0,131.73,131.73,131.4033,131.5518,1400.0
2015-02-18 12:45:00,132.89,133.08,132.87,133.08,1900.0,131.5617,131.7498,131.5419,131.7498,1900.0
2015-02-18 12:50:00,133.08,133.09,132.8,133.0,12800.0,131.7498,131.7597,131.4726,131.6706,12800.0
2015-02-18 12:55:00,133.06,133.09,132.9,133.01,8600.0,131.73,131.7597,131.5716,131.6805,8600.0
2015-02-18 13:00:00,133.04,133.72,133.04,133.63,1800.0,131.7102,132.3834,131.7102,132.2943,1800.0
2015-02-18 13:05:00,133.57,133.79,133.03,133.03,7300.0,132.2349,132.4527,131.7003,131.7003,7300.0
2015-02-18 13:10:00,133.03,133.12,132.93,133.12,10300.0,131.7003,131.7894,131.6013,131.7894,10300.0
2015-02-18 13:15:00,133.0,133.29,133.0,133.23,400.0,131.6706,131.9577,131.6706,131.8983,400.0
2015-02-18 13:20:00,133.31,133.32,133.16,133.16,600.0,131.9775,131.9874,131.829,131.829,600.0
2015-02-18 13:25:00,133.09,133.31,132.9,133.09,14900.0,131.7597,131.9775,131.5716,131.7597,14900.0
2015-02-18 13:30:00,133.11,133.18,133.0,133.18,1900.0,131.7795,131.8488,131.6706,131.8488,1900.0
2015-02-18 13:35:00,132.98,133.1,132.98,133.06,300.0,131.6508,131.7696,131.6508,131.73,300.0
2015-02-18 13:40:00,133.03,133.25,132.53,132.91,11200.0,131.7003,131.9181,131.2053,131.5815,11200.0
2015-02-18 13:45:00,132.82,132.82,132.34,132.68,5500.0,131.4924,131.4924,131.0172,131.3538,5500.0
2015-02-18 13:50:00,132.56,132.9,132.41,132.61,17000.0,131.235,131.5716,131.0865,131.2845,17000.0
2015-02-18 13:55:00,132.64,132.83,132.43,132.83,3100.0,131.3142,131.5023,131.1063,131.5023,3100.0
2015-02-18 14:00:00,132.83,132.9,132.83,132.9,400.0,131.5023,131.5716,131.5023,131.5716,400.0
2015-02-18 14:05:00,132.86,132.91,132.86,132.91,500.0,131.532,131.5815,131.532,131.5815,500.0
2015-02-18 14:10:00,132.88,133.18,132.83,132.96,1500.0,131.5518,131.8488,131.5023,131.631,1500.0
2015-02-18 14:15:00,133.01,133.03,132.68,132.7,1500.0,131.6805,131.7003,131.3538,131.3736,1500.0
2015-02-18 14:20:00,132.94,132.94,131.94,132.09,6600.0,131.6112,131.6112,130.6212,130.7697,6600.0
2015-02-18 14:25:00,132.09,132.22,131.94,132.13,5100.0,130.7697,130.8984,130.6212,130.8093,5100.0
2015-02-18 14:30:00,131.69,132.15,131.69,132.08,1900.0,130.3737,130.8291,130.3737,130.7598,1900.0
2015-02-18 14:35:00,132.05,132.21,132.01,132.09,1800.0,130.7301,130.8885,130.6905,130.7697,1800.0
2015-02-18 14:40:00,132.13,132.13,131.82,132.06,1500.0,130.8093,130.8093,130.5024,130.74,1500.0
2015-02-18 14:45:00,132.0,132.0,132.0,132.0,100.0,130.6806,130.6806,130.6806,130.6806,100.0
2015-02-18 14:50:00,131.87,132.13,131.81,132.02,1100.0,130.5519,130.8093,130.4925,130.7004,1100.0
2015-02-18 14:55:00,132.03,132.39,132.03,132.2,800.0,130.7103,131.0667,130.7103,130.8786,800.0
2015-02-18 15:00:00,132.06,132.2,132.02,132.2,1000.0,130.74,130.8786,130.7004,130.8786,1000.0
2015-02-18 15:05:00,132.21,132.29,132.06,132.19,1700.0,130.8885,130.9677,130.74,130.8687,1700.0
2015-02-18 15:10:00,132.22,132.31,132.13,132.13,700.0,130.8984,130.9875,130.8093,130.8093,700.0
2015-02-18 15:15:00,132.14,132.26,132.08,132.11,7300.0,130.8192,130.938,130.7598,130.7895,7300.0
2015-02-18 15:20:00,132.2,132.45,132.17,132.35,2400.0,130.8786,131.1261,130.8489,131.0271,2400.0
2015-02-18 15:25:00,132.41,132.43,132.27,132.27,35900.0,131.0865,131.1063,130.9479,130.9479,35900.0
2015-02-18 15:30:00,132.19,132.4,132.19,132.27,1900.0,130.8687,131.0766,130.8687,130.9479,1900.0
2015-02-18 15:35:00,132.28,132.28,132.24,132.24,200.0,130.9578,130.9578,130.9182,130.9182,200.0
2015-02-18 15:40:00,132.25,132.58,132.12,132.36,4500.0,130.9281,131.2548,130.7994,131.037,4500.0
2015-02-18 15:45:00,132.36,132.71,132.36,132.65,5000.0,131.037,131.3835,131.037,131.3241,5000.0
2015-02-18 15:50:00,132.58,132.71,132.5,132.69,5400.0,131.2548,131.3835,131.1756,131.3637,5400.0
2015-02-18 15:55:00,132.62,132.7,132.41,132.7,12100.0,131.2944,131.3736,131.0865,131.3736,12100.0
2015-02-19 09:30:00,132.63,132.97,131.86,132.57,2800.0,131.3043,131.6409,130.542,131.2449,2800.0
2015-02-19 09:35:00,132.6,132.72,132.6,132.71,300.0,131.2746,131.3934,131.2746,131.3835,300.0
2015-02-19 09:40:00,132.72,133.02,132.53,132.56,900.0,131.3934,131.6904,131.2053,131.235,900.0
2015-02-19 09:45:00,132.58,132.63,130.84,130.94,34700.0,131.2548,131.3043,129.5322,129.6312,34700.0
2015-02-19 09:50:00,130.52,130.85,129.69,130.07,38100.0,129.2154,129.5421,128.3937,128.7699,38100.0
2015-02-19 09:55:00,130.17,131.52,130.17,131.2,2500.0,128.8689,130.2054,128.8689,129.8886,2500.0
2015-02-19 10:00:00,131.11,131.62,131.1,131.47,6400.0,129.7995,130.3044,129.7896,130.1559,6400.0
2015-02-19 10:05:00,131.43,132.01,131.17,131.8,2700.0,130.1163,130.6905,129.8589,130.4826,2700.0
2015-02-19 10:10:00,131.8,131.81,131.47,131.47,1700.0,130.4826,130.4925,130.1559,130.1559,1700.0
2015-02-19 10:15:00,131.51,131.51,131.25,131.25,2900.0,130.1955,130.1955,129.9381,129.9381,2900.0
2015-02-19 10:20:00,131.12,131.62,131.12,131.21,3400.0,129.8094,130.3044,129.8094,129.8985,3400.0
2015-02-19 10:25:00,131.34,131.71,131.0,131.32,8200.0,130.0272,130.3935,129.6906,130.0074,8200.0
2015-02-19 10:30:00,131.32,131.32,131.32,131.32,0.0,130.0074,130.0074,130.0074,130.0074,0.0
2015-02-19 10:35:00,131.32,131.32,131.32,131.32,0.0,130.0074,130.0074,130.0074,130.0074,0.0
2015-02-19 10:40:00,131.11,131.24,131.0,131.06,45500.0,129.7995,129.9282,129.6906,129.75,45500.0
2015-02-19 10:45:00,131.06,131.06,130.0,130.12,28300.0,129.75,129.75,128.7006,128.8194,28300.0
2015-02-19 10:50:00,130.12,130.67,130.1,130.67,6000.0,128.8194,129.3639,128.7996,129.3639,6000.0
2015-02-19 10:55:00,130.03,130.33,129.98,130.33,12700.0,128.7303,129.0273,128.6808,129.0273,12700.0
2015-02-19 11:00:00,130.11,130.11,129.65,129.79,9600.0,128.8095,128.8095,128.3541,128.4927,9600.0
2015-02-19 11:05:00,129.83,130.2,129.77,130.14,5700.0,128.5323,128.8986,128.4729,128.8392,5700.0
2015-02-19 11:10:00,130.16,130.27,129.82,130.14,18900.0,128.859,128.9679,128.5224,128.8392,18900.0
2015-02-19 11:15:00,129.98,129.98,129.81,129.94,14500.0,128.6808,128.6808,128.5125,128.6412,14500.0
2015-02-19 11:20:00,129.96,130.09,129.6,129.69,8900.0,128.661,128.7897,128.3046,128.3937,8900.0
2015-02-19 11:25:00,129.36,129.39,128.79,129.22,5500.0,128.067,128.0967,127.5027,127.9284,5500.0
2015-02-19 11:30:00,129.02,129.02,128.84,128.87,3800.0,127.7304,127.7304,127.5522,127.5819,3800.0
2015-02-19 11:35:00,129.1,129.5,129.04,129.05,3400.0,127.8096,128.2056,127.7502,127.7601,3400.0
2015-02-19 11:40:00,129.17,129.17,128.98,128.99,1200.0,127.8789,127.8789,127.6908,127.7007,1200.0
2015-02-19 11:45:00,129.05,129.07,128.49,128.53,10900.0,127.7601,127.7799,127.2057,127.2453,10900.0
2015-02-19 11:50:00,128.53,129.2,128.42,129.06,15800.0,127.2453,127.9086,127.1364,127.77,15800.0
2015-02-19 11:55:00,129.05,129.1,128.58,128.86,10200.0,127.7601,127.8096,127.2948,127.572,10200.0
2015-02-19 12:00:00,128.87,129.51,128.86,129.14,4700.0,127.5819,128.2155,127.572,127.8492,4700.0
2015-02-19 12:05:00,129.0,129.08,129.0,129.06,1800.0,127.7106,127.7898,127.7106,127.77,1800.0
2015-02-19 12:10:00,129.01,129.25,128.92,129.25,1200.0,127.7205,127.9581,127.6314,127.9581,1200.0
2015-02-19 12:15:00,129.19,129.56,129.19,129.29,1700.0,127.8987,128.265,127.8987,127.9977,1700.0
2015-02-19 12:20:00,129.21,129.29,129.17,129.19,2200.0,127.9185,127.9977,127.8789,127.8987,2200.0
2015-02-19 12:25:00,129.24,129.29,129.19,129.22,800.0,127.9482,127.9977,127.8987,127.9284,800.0
2015-02-19 12:30:00,129.34,129.34,129.19,129.19,1700.0,128.0472,128.0472,127.8987,127.8987,1700.0
2015-02-19 12:35:00,129.21,129.23,129.09,129.15,3500.0,127.9185,127.9383,127.7997,127.8591,3500.0
2015-02-19 12:40:00,129.14,129.16,129.07,129.08,1000.0,127.8492,127.869,127.7799,127.7898,1000.0
2015-02-19 12:45:00,129.12,129.22,129.11,129.2,1900.0,127.8294,127.9284,127.8195,127.9086,1900.0
2015-02-19 12:50:00,129.21,129.45,129.21,129.35,800.0,127.9185,128.1561,127.9185,128.0571,800.0
2015-02-19 12:55:00,129.34,129.34,129.15,129.34,1800.0,128.0472,128.0472,127.8591,128.0472,1800.0
2015-02-19 13:00:00,129.32,129.33,129.32,129.33,400.0,128.0274,128.0373,128.0274,128.0373,400.0
2015-02-19 13:05:00,129.33,129.58,129.33,129.49,2200.0,128.0373,128.2848,128.0373,128.1957,2200.0
2015-02-19 13:10:00,129.51,129.79,129.51,129.79,1700.0,128.2155,128.4927,128.2155,128.4927,1700.0
2015-02-19 13:15:00,129.71,130.18,129.67,129.94,5300.0,128.4135,128.8788,128.3739,128.6412,5300.0
2015-02-19 13:20:00,129.95,130.07,129.81,129.96,2500.0,128.6511,128.7699,128.5125,128.661,2500.0
2015-02-19 13:25:00,129.8,129.81,129.6,129.65,1700.0,128.5026,128.5125,128.3046,128.3541,1700.0
2015-02-19 13:30:00,129.71,129.72,129.57,129.7,600.0,128.4135,128.4234,128.2749,128.4036,600.0
2015-02-19 13:35:00,129.55,129.64,129.55,129.56,800.0,128.2551,128.3442,128.2551,128.265,800.0
2015-02-19 13:40:00,129.59,129.81,129.57,129.59,1200.0,128.2947,128.5125,128.2749,128.2947,1200.0
2015-02-19 13:45:00,129.66,129.8,129.58,129.79,1900.0,128.364,128.5026,128.2848,128.4927,1900.0
2015-02-19 13:50:00,129.82,129.82,129.82,129.82,100.0,128.5224,128.5224,128.5224,128.5224,100.0
2015-02-19 13:55:00,129.9,129.99,129.71,129.98,2900.0,128.6016,128.6907,128.4135,128.6808,2900.0
2015-02-19 14:00:00,129.81,130.68,129.81,130.26,3800.0,128.5125,129.3738,128.5125,128.958,3800.0
2015-02-19 14:05:00,130.14,130.3,130.13,130.3,600.0,128.8392,128.9976,128.8293,128.9976,600.0
2015-02-19 14:10:00,130.16,130.51,130.16,130.4,2100.0,128.859,129.2055,128.859,129.0966,2100.0
2015-02-19 14:15:00,130.49,130.88,130.49,130.6,2800.0,129.1857,129.5718,129.1857,129.2946,2800.0
2015-02-19 14:20:00,130.61,130.68,130.5,130.5,4400.0,129.3045,129.3738,129.1956,129.1956,4400.0
2015-02-19 14:25:00,130.64,130.64,130.38,130.43,3800.0,129.3342,129.3342,129.0768,129.1263,3800.0
2015-02-19 14:30:00,130.44,130.5,130.32,130.5,1700.0,129.1362,129.1956,129.0174,129.1956,1700.0
2015-02-19 14:35:00,130.41,130.48,130.2,130.2,3900.0,129.1065,129.1758,128.8986,128.8986,3900.0
2015-02-19 14:40:00,129.93,130.02,129.79,130.02,7400.0,128.6313,128.7204,128.4927,128.7204,7400.0
2015-02-19 14:45:00,130.39,130.63,130.21,130.45,3800.0,129.0867,129.3243,128.9085,129.1461,3800.0
2015-02-19 14:50:00,130.44,130.91,130.44,130.91,7700.0,129.1362,129.6015,129.1362,129.6015,7700.0
2015-02-19 14:55:00,130.94,131.31,130.91,131.01,4600.0,129.6312,129.9975,129.6015,129.7005,4600.0
2015-02-19 15:00:00,130.65,130.82,130.56,130.61,4300.0,129.3441,129.5124,129.255,129.3045,4300.0
2015-02-19 15:05:00,130.66,130.78,130.65,130.65,2500.0,129.354,129.4728,129.3441,129.3441,2500.0
2015-02-19 15:10:00,130.7,130.76,130.63,130.69,12500.0,129.3936,129.453,129.3243,129.3837,12500.0
2015-02-19 15:15:00,130.69,130.69,130.59,130.59,4100.0,129.3837,129.3837,129.2847,129.2847,4100.0
2015-02-19 15:20:00,130.62,130.81,130.62,130.64,5100.0,129.3144,129.5025,129.3144,129.3342,5100.0
2015-02-19 15:25:00,130.63,130.67,130.49,130.49,2100.0,129.3243,129.3639,129.1857,129.1857,2100.0
2015-02-19 15:30:00,130.48,130.6,130.39,130.54,9800.0,129.1758,129.2946,129.0867,129.2352,9800.0
2015-02-19 15:35:00,130.54,130.57,130.52,130.54,4700.0,129.2352,129.2649,129.2154,129.2352,4700.0
2015-02-19 15:40:00,130.5,130.61,130.2,130.54,18900.0,129.1956,129.3045,128.8986,129.2352,18900.0
2015-02-19 15:45:00,130.57,130.64,130.48,130.52,4600.0,129.2649,129.3342,129.1758,129.2154,4600.0
2015-02-19 15:50:00,130.54,130.7,130.44,130.5,17300.0,129.2352,129.3936,129.1362,129.1956,17300.0
2015-02-19 15:55:00,130.5,130.59,130.39,130.48,47300.0,129.1956,129.2847,129.0867,129.1758,47300.0
2015-02-20 09:30:00,129.99,131.5,129.99,130.4,2700.0,128.6907,130.1856,128.6907,129.0966,2700.0
2015-02-20 09:35:00,130.4,130.4,129.83,129.83,300.0,129.0966,129.0966,128.5323,128.5323,300.0
2015-02-20 09:40:00,129.8,129.81,129.45,129.45,400.0,128.5026,128.5125,128.1561,128.1561,400.0
2015-02-20 09:45:00,129.81,129.81,129.37,129.74,800.0,128.5125,128.5125,128.0769,128.4432,800.0
2015-02-20 09:50:00,129.44,129.44,128.99,128.99,10300.0,128.1462,128.1462,127.7007,127.7007,10300.0
2015-02-20 09:55:00,128.91,128.97,128.74,128.9,4500.0,127.6215,127.6809,127.4532,127.6116,4500.0
2015-02-20 10:00:00,129.01,129.05,128.67,128.81,2400.0,127.7205,127.7601,127.3839,127.5225,2400.0
2015-02-20 10:05:00,128.7,129.07,128.7,128.78,2100.0,127.4136,127.7799,127.4136,127.4928,2100.0
2015-02-20 10:10:00,129.06,129.25,129.06,129.25,2400.0,127.77,127.9581,127.77,127.9581,2400.0
2015-02-20 10:15:00,129.18,129.33,129.18,129.22,700.0,127.8888,128.0373,127.8888,127.9284,700.0
2015-02-20 10:20:00,129.47,130.71,129.46,129.81,9000.0,128.1759,129.4035,128.166,128.5125,9000.0
2015-02-20 10:25:00,129.5,129.9,129.48,129.55,1700.0,128.2056,128.6016,128.1858,128.2551,1700.0
2015-02-20 10:30:00,129.55,129.67,129.55,129.62,700.0,128.2551,128.3739,128.2551,128.3244,700.0
2015-02-20 10:35:00,129.66,129.78,129.47,129.68,1500.0,128.364,128.4828,128.1759,128.3838,1500.0
2015-02-20 10:40:00,129.68,129.72,129.68,129.72,200.0,128.3838,128.4234,128.3838,128.4234,200.0
2015-02-20 10:45:00,129.98,130.41,129.86,129.91,3100.0,128.6808,129.1065,128.562,128.6115,3100.0
2015-02-20 10:50:00,129.94,130.02,129.93,130.02,200.0,128.6412,128.7204,128.6313,128.7204,200.0
2015-02-20 10:55:00,130.23,130.23,129.78,130.05,1700.0,128.9283,128.9283,128.4828,128.7501,1700.0
2015-02-20 11:00:00,129.78,130.03,129.45,129.47,3400.0,128.4828,128.7303,128.1561,128.1759,3400.0
2015-02-20 11:05:00,129.52,129.81,129.46,129.73,1400.0,128.2254,128.5125,128.166,128.4333,1400.0
2015-02-20 11:10:00,129.75,129.78,129.55,129.71,500.0,128.4531,128.4828,128.2551,128.4135,500.0
2015-02-20 11:15:00,129.78,129.78,129.58,129.77,400.0,128.4828,128.4828,128.2848,128.4729,400.0
2015-02-20 11:20:00,129.59,129.74,129.5,129.52,800.0,128.2947,128.4432,128.2056,128.2254,800.0
2015-02-20 11:25:00,129.49,129.73,129.49,129.5,1500.0,128.1957,128.4333,128.1957,128.2056,1500.0
2015-02-20 11:30:00,129.46,129.5,128.9,128.91,11700.0,128.166,128.2056,127.6116,127.6215,11700.0
2015-02-20 11:35:00,128.9,129.12,128.9,128.95,1600.0,127.6116,127.8294,127.6116,127.6611,1600.0
2015-02-20 11:40:00,129.01,129.21,128.96,129.11,2700.0,127.7205,127.9185,127.671,127.8195,2700.0
2015-02-20 11:45:00,129.11,129.21,129.11,129.11,1100.0,127.8195,127.9185,127.8195,127.8195,1100.0
2015-02-20 11:50:00,129.09,129.09,129.07,129.09,400.0,127.7997,127.7997,127.7799,127.7997,400.0
2015-02-20 11:55:00,129.21,129.21,129.04,129.04,300.0,127.9185,127.9185,127.7502,127.7502,300.0
2015-02-20 12:00:00,129.21,129.5,129.19,129.47,1200.0,127.9185,128.2056,127.8987,128.1759,1200.0
2015-02-20 12:05:00,129.25,129.45,129.25,129.45,1100.0,127.9581,128.1561,127.9581,128.1561,1100.0
2015-02-20 12:10:00,129.45,129.45,129.45,129.45,0.0,128.1561,128.1561,128.1561,128.1561,0.0
2015-02-20 12:15:00,129.3,129.48,129.25,129.25,1000.0,128.0076,128.1858,127.9581,127.9581,1000.0
2015-02-20 12:20:00,129.25,129.47,129.25,129.26,400.0,127.9581,128.1759,127.9581,127.968,400.0
2015-02-20 12:25:00,129.43,129.43,129.05,129.05,1100.0,128.1363,128.1363,127.7601,127.7601,1100.0
2015-02-20 12:30:00,129.19,129.25,129.06,129.06,300.0,127.8987,127.9581,127.77,127.77,300.0
2015-02-20 12:35:00,129.31,129.39,129.14,129.15,700.0,128.0175,128.0967,127.8492,127.8591,700.0
2015-02-20 12:40:00,129.27,129.32,129.0,129.14,5500.0,127.9779,128.0274,127.7106,127.8492,5500.0
2015-02-20 12:45:00,129.1,129.2,129.07,129.1,1700.0,127.8096,127.9086,127.7799,127.8096,1700.0
2015-02-20 12:50:00,129.03,129.16,129.0,129.16,4400.0,127.7403,127.869,127.7106,127.869,4400.0
2015-02-20 12:55:00,129.05,129.19,129.0,129.13,1800.0,127.7601,127.8987,127.7106,127.8393,1800.0
2015-02-20 13:00:00,129.08,129.24,129.08,129.1,1400.0,127.7898,127.9482,127.7898,127.8096,1400.0
2015-02-20 13:05:00,129.09,129.14,128.99,129.14,2400.0,127.7997,127.8492,127.7007,127.8492,2400.0
2015-02-20 13:10:00,129.26,129.35,129.07,129.07,12900.0,127.968,128.0571,127.7799,127.7799,12900.0
2015-02-20 13:15:00,129.08,129.27,129.0,129.0,2200.0,127.7898,127.9779,127.7106,127.7106,2200.0
2015-02-20 13:20:00,129.03,129.03,128.98,129.0,700.0,127.7403,127.7403,127.6908,127.7106,700.0
2015-02-20 13:25:00,129.12,129.27,129.05,129.15,3800.0,127.8294,127.9779,127.7601,127.8591,3800.0
2015-02-20 13:30:00,129.14,129.39,129.13,129.39,2400.0,127.8492,128.0967,127.8393,128.0967,2400.0
2015-02-20 13:35:00,129.39,129.79,129.36,129.71,1100.0,128.0967,128.4927,128.067,128.4135,1100.0
2015-02-20 13:40:00,129.84,129.84,129.47,129.58,2300.0,128.5422,128.5422,128.1759,128.2848,2300.0
2015-02-20 13:45:00,129.58,129.63,129.45,129.6,1800.0,128.2848,128.3343,128.1561,128.3046,1800.0
2015-02-20 13:50:00,129.47,130.08,129.46,130.08,2200.0,128.1759,128.7798,128.166,128.7798,2200.0
2015-02-20 13:55:00,129.86,129.95,129.72,129.81,4600.0,128.562,128.6511,128.4234,128.5125,4600.0
2015-02-20 14:00:00,129.88,129.98,129.65,129.68,5700.0,128.5818,128.6808,128.3541,128.3838,5700.0
2015-02-20 14:05:00,129.62,129.98,129.62,129.8,1900.0,128.3244,128.6808,128.3244,128.5026,1900.0
2015-02-20 14:10:00,129.8,129.92,129.6,129.67,12300.0,128.5026,128.6214,128.3046,128.3739,12300.0
2015-02-20 14:15:00,129.94,130.13,129.56,129.81,5500.0,128.6412,128.8293,128.265,128.5125,5500.0
2015-02-20 14:20:00,129.69,130.04,129.6,129.72,3100.0,128.3937,128.7402,128.3046,128.4234,3100.0
2015-02-20 14:25:00,129.93,129.99,129.58,129.8,1800.0,128.6313,128.6907,128.2848,128.5026,1800.0
2015-02-20 14:30:00,129.74,130.09,129.65,129.99,1600.0,128.4432,128.7897,128.3541,128.6907,1600.0
2015-02-20 14:35:00,129.88,130.01,129.68,129.93,3400.0,128.5818,128.7105,128.3838,128.6313,3400.0
2015-02-20 14:40:00,129.87,129.96,129.65,129.69,6000.0,128.5719,128.661,128.3541,128.3937,6000.0
2015-02-20 14:45:00,129.72,129.8,129.61,129.71,1800.0,128.4234,128.5026,128.3145,128.4135,1800.0
2015-02-20 14:50:00,129.77,129.78,129.64,129.75,3700.0,128.4729,128.4828,128.3442,128.4531,3700.0
2015-02-20 14:55:00,129.71,129.92,129.59,129.63,63800.0,128.4135,128.6214,128.2947,128.3343,63800.0
2015-02-20 15:00:00,129.62,129.83,129.62,129.67,500.0,128.3244,128.5323,128.3244,128.3739,500.0
2015-02-20 15:05:00,129.68,129.91,129.64,129.71,2600.0,128.3838,128.6115,128.3442,128.4135,2600.0
2015-02-20 15:10:00,129.77,129.77,129.64,129.72,1300.0,128.4729,128.4729,128.3442,128.4234,1300.0
2015-02-20 15:15:00,129.65,129.84,129.58,129.78,18700.0,128.3541,128.5422,128.2848,128.4828,18700.0
2015-02-20 15:20:00,129.82,130.01,129.58,130.01,7300.0,128.5224,128.7105,128.2848,128.7105,7300.0
2015-02-20 15:25:00,129.94,129.94,129.57,129.74,17400.0,128.6412,128.6412,128.2749,128.4432,17400.0
2015-02-20 15:30:00,129.66,129.9,129.59,129.73,4200.0,128.364,128.6016,128.2947,128.4333,4200.0
2015-02-20 15:35:00,129.8,130.09,129.7,129.84,25200.0,128.5026,128.7897,128.4036,128.5422,25200.0
2015-02-20 15:40:00,129.9,130.74,129.9,130.36,52400.0,128.6016,129.4332,128.6016,129.057,52400.0
2015-02-20 15:45:00,130.36,130.55,130.24,130.32,24100.0,129.057,129.2451,128.9382,129.0174,24100.0
2015-02-20 15:50:00,130.38,130.5,130.05,130.47,44400.0,129.0768,129.1956,128.7501,129.1659,44400.0
2015-02-20 15:55:00,130.41,131.01,130.35,131.0,44900.0,129.1065,129.7005,129.0471,129.6906,44900.0
2015-02-23 09:30:00,130.43,131.49,130.43,131.49,2100.0,129.1263,130.1757,129.1263,130.1757,2100.0
2015-02-23 09:35:00,131.39,132.03,131.09,131.67,3200.0,130.0767,130.7103,129.7797,130.3539,3200.0
2015-02-23 09:40:00,131.99,132.32,131.44,131.94,2700.0,130.6707,130.9974,130.1262,130.6212,2700.0
2015-02-23 09:45:00,131.8,132.27,131.78,131.78,7700.0,130.4826,130.9479,130.4628,130.4628,7700.0
2015-02-23 09:50:00,131.69,131.83,131.09,131.09,6900.0,130.3737,130.5123,129.7797,129.7797,6900.0
2015-02-23 09:55:00,131.34,131.47,131.27,131.47,1600.0,130.0272,130.1559,129.9579,130.1559,1600.0
2015-02-23 10:00:00,131.52,131.52,130.84,131.18,3800.0,130.2054,130.2054,129.5322,129.8688,3800.0
2015-02-23 10:05:00,131.17,131.19,130.99,131.17,2200.0,129.8589,129.8787,129.6807,129.8589,2200.0
2015-02-23 10:10:00,131.16,131.16,130.9,131.03,4800.0,129.849,129.849,129.5916,129.7203,4800.0
2015-02-23 10:15:00,130.98,131.21,130.87,131.14,7000.0,129.6708,129.8985,129.5619,129.8292,7000.0
2015-02-23 10:20:00,131.05,131.12,131.0,131.09,2700.0,129.7401,129.8094,129.6906,129.7797,2700.0
2015-02-23 10:25:00,131.17,131.25,131.06,131.14,3100.0,129.8589,129.9381,129.75,129.8292,3100.0
2015-02-23 10:30:00,131.15,131.17,131.06,131.17,2300.0,129.8391,129.8589,129.75,129.8589,2300.0
2015-02-23 10:35:00,131.25,131.45,131.25,131.43,3900.0,129.9381,130.1361,129.9381,130.1163,3900.0
2015-02-23 10:40:00,131.43,131.79,131.43,131.79,1400.0,130.1163,130.4727,130.1163,130.4727,1400.0
2015-02-23 10:45:00,131.73,131.73,131.47,131.47,4700.0,130.4133,130.4133,130.1559,130.1559,4700.0
2015-02-23 10:50:00,131.49,131.49,131.16,131.16,4500.0,130.1757,130.1757,129.849,129.849,4500.0
2015-02-23 10:55:00,131.14,131.2,130.88,131.02,10800.0,129.8292,129.8886,129.5718,129.7104,10800.0
2015-02-23 11:00:00,131.13,131.26,131.09,131.26,2400.0,129.8193,129.948,129.7797,129.948,2400.0
2015-02-23 11:05:00,131.6,131.67,131.48,131.64,3500.0,130.2846,130.3539,130.1658,130.3242,3500.0
2015-02-23 11:10:00,131.59,131.79,131.58,131.74,3800.0,130.2747,130.4727,130.2648,130.4232,3800.0
2015-02-23 11:15:00,131.76,131.96,131.76,131.96,3100.0,130.443,130.641,130.443,130.641,3100.0
2015-02-23 11:20:00,131.84,131.9,131.45,131.45,2700.0,130.5222,130.5816,130.1361,130.1361,2700.0
2015-02-23 11:25:00,131.43,131.44,131.4,131.41,400.0,130.1163,130.1262,130.0866,130.0965,400.0
2015-02-23 11:30:00,131.56,131.56,131.4,131.4,900.0,130.245,130.245,130.0866,130.0866,900.0
2015-02-23 11:35:00,131.53,131.53,131.35,131.35,2000.0,130.2153,130.2153,130.0371,130.0371,2000.0
2015-02-23 11:40:00,131.35,131.37,131.31,131.37,3300.0,130.0371,130.0569,129.9975,130.0569,3300.0
2015-02-23 11:45:00,131.45,131.49,131.45,131.46,1100.0,130.1361,130.1757,130.1361,130.146,1100.0
2015-02-23 11:50:00,131.47,131.47,131.47,131.47,100.0,130.1559,130.1559,130.1559,130.1559,100.0
2015-02-23 11:55:00,131.49,131.58,131.03,131.03,4800.0,130.1757,130.2648,129.7203,129.7203,4800.0
2015-02-23 12:00:00,131.27,131.62,131.26,131.62,2600.0,129.9579,130.3044,129.948,130.3044,2600.0
2015-02-23 12:05:00,131.61,131.7,131.57,131.67,900.0,130.2945,130.3836,130.2549,130.3539,900.0
2015-02-23 12:10:00,131.8,131.8,131.61,131.63,2600.0,130.4826,130.4826,130.2945,130.3143,2600.0
2015-02-23 12:15:00,131.54,131.65,131.52,131.62,2300.0,130.2252,130.3341,130.2054,130.3044,2300.0
2015-02-23 12:20:00,131.58,131.65,131.3,131.65,2700.0,130.2648,130.3341,129.9876,130.3341,2700.0
2015-02-23 12:25:00,131.8,131.81,131.8,131.81,200.0,130.4826,130.4925,130.4826,130.4925,200.0
2015-02-23 12:30:00,131.7,131.7,131.54,131.6,3500.0,130.3836,130.3836,130.2252,130.2846,3500.0
2015-02-23 12:35:00,131.66,131.66,131.61,131.61,200.0,130.344,130.344,130.2945,130.2945,200.0
2015-02-23 12:40:00,131.63,131.74,131.59,131.74,800.0,130.3143,130.4232,130.2747,130.4232,800.0
2015-02-23 12:45:00,131.63,131.76,131.53,131.74,5200.0,130.3143,130.443,130.2153,130.4232,5200.0
2015-02-23 12:50:00,131.73,131.78,131.55,131.78,5900.0,130.4133,130.4628,130.2351,130.4628,5900.0
2015-02-23 12:55:00,131.64,131.65,131.64,131.64,100.0,130.3242,130.3341,130.3242,130.3242,100.0
2015-02-23 13:00:00,131.78,131.78,131.78,131.78,200.0,130.4628,130.4628,130.4628,130.4628,200.0
2015-02-23 13:05:00,131.68,131.77,131.64,131.77,1300.0,130.3638,130.4529,130.3242,130.4529,1300.0
2015-02-23 13:10:00,131.79,131.79,131.66,131.69,2000.0,130.4727,130.4727,130.344,130.3737,2000.0
2015-02-23 13:15:00,131.78,132.03,131.78,131.97,2500.0,130.4628,130.7103,130.4628,130.6509,2500.0
2015-02-23 13:20:00,131.97,131.98,131.9,131.9,600.0,130.6509,130.6608,130.5816,130.5816,600.0
2015-02-23 13:25:00,131.97,131.97,131.81,131.92,4400.0,130.6509,130.6509,130.4925,130.6014,4400.0
2015-02-23 13:30:00,131.92,131.92,131.59,131.59,2200.0,130.6014,130.6014,130.2747,130.2747,2200.0
2015-02-23 13:35:00,131.58,131.66,131.39,131.65,2100.0,130.2648,130.344,130.0767,130.3341,2100.0
2015-02-23 13:40:00,131.45,131.45,131.45,131.45,1300.0,130.1361,130.1361,130.1361,130.1361,1300.0
2015-02-23 13:45:00,131.42,131.54,131.25,131.41,7100.0,130.1064,130.2252,129.9381,130.0965,7100.0
2015-02-23 13:50:00,131.42,131.56,131.42,131.51,3400.0,130.1064,130.245,130.1064,130.1955,3400.0
2015-02-23 13:55:00,131.5,131.51,131.45,131.45,700.0,130.1856,130.1955,130.1361,130.1361,700.0
2015-02-23 14:00:00,131.54,131.77,131.54,131.77,900.0,130.2252,130.4529,130.2252,130.4529,900.0
2015-02-23 14:05:00,131.7,131.71,131.66,131.66,700.0,130.3836,130.3935,130.344,130.344,700.0
2015-02-23 14:10:00,131.76,131.98,131.61,131.61,7900.0,130.443,130.6608,130.2945,130.2945,7900.0
2015-02-23 14:15:00,131.64,131.64,131.55,131.55,1200.0,130.3242,130.3242,130.2351,130.2351,1200.0
2015-02-23 14:20:00,131.55,131.69,131.55,131.62,700.0,130.2351,130.3737,130.2351,130.3044,700.0
2015-02-23 14:25:00,131.64,131.64,131.37,131.44,3400.0,130.3242,130.3242,130.0569,130.1262,3400.0
2015-02-23 14:30:00,131.43,131.49,131.29,131.3,1100.0,130.1163,130.1757,129.9777,129.9876,1100.0
2015-02-23 14:35:00,131.37,131.37,131.25,131.29,2600.0,130.0569,130.0569,129.9381,129.9777,2600.0
2015-02-23 14:40:00,131.28,131.28,131.05,131.05,5100.0,129.9678,129.9678,129.7401,129.7401,5100.0
2015-02-23 14:45:00,131.09,131.24,131.09,131.15,1800.0,129.7797,129.9282,129.7797,129.8391,1800.0
2015-02-23 14:50:00,131.17,131.17,131.02,131.1,1100.0,129.8589,129.8589,129.7104,129.7896,1100.0
2015-02-23 14:55:00,131.02,131.06,130.84,131.06,14000.0,129.7104,129.75,129.5322,129.75,14000.0
2015-02-23 15:00:00,130.99,131.02,130.8,131.0,6400.0,129.6807,129.7104,129.4926,129.6906,6400.0
2015-02-23 15:05:00,131.0,131.21,130.99,131.14,20500.0,129.6906,129.8985,129.6807,129.8292,20500.0
2015-02-23 15:10:00,131.15,131.38,131.08,131.38,13300.0,129.8391,130.0668,129.7698,130.0668,13300.0
2015-02-23 15:15:00,131.32,131.43,131.29,131.29,2600.0,130.0074,130.1163,129.9777,129.9777,2600.0
2015-02-23 15:20:00,131.25,131.26,131.16,131.19,10900.0,129.9381,129.948,129.849,129.8787,10900.0
2015-02-23 15:25:00,131.19,131.5,131.19,131.39,13900.0,129.8787,130.1856,129.8787,130.0767,13900.0
2015-02-23 15:30:00,131.39,131.39,131.24,131.34,9500.0,130.0767,130.0767,129.9282,130.0272,9500.0
2015-02-23 15:35:00,131.33,131.33,131.18,131.24,7700.0,130.0173,130.0173,129.8688,129.9282,7700.0
2015-02-23 15:40:00,131.29,131.31,131.24,131.31,4500.0,129.9777,129.9975,129.9282,129.9975,4500.0
2015-02-23 15:45:00,131.31,131.34,131.28,131.31,7400.0,129.9975,130.0272,129.9678,129.9975,7400.0
2015-02-23 15:50:00,131.32,131.54,131.3,131.47,13800.0,130.0074,130.2252,129.9876,130.1559,13800.0
2015-02-23 15:55:00,131.58,131.65,131.27,131.61,19800.0,130.2648,130.3341,129.9579,130.2945,19800.0
2015-02-24 09:30:00,131.28,131.28,130.79,130.79,1400.0,129.9678,129.9678,129.4827,129.4827,1400.0
2015-02-24 09:35:00,130.79,130.79,130.79,130.79,0.0,129.4827,129.4827,129.4827,129.4827,0.0
2015-02-24 09:40:00,131.14,131.41,130.86,131.41,1200.0,129.8292,130.0965,129.552,130.0965,1200.0
2015-02-24 09:45:00,131.2,131.62,131.2,131.62,2300.0,129.8886,130.3044,129.8886,130.3044,2300.0
2015-02-24 09:50:00,131.78,131.78,130.96,130.98,6600.0,130.4628,130.4628,129.651,129.6708,6600.0
2015-02-24 09:55:00,130.99,131.25,130.99,131.24,3500.0,129.6807,129.9381,129.6807,129.9282,3500.0
2015-02-24 10:00:00,131.18,131.53,130.58,130.72,11700.0,129.8688,130.2153,129.2748,129.4134,11700.0
2015-02-24 10:05:00,130.75,131.19,130.21,131.19,5400.0,129.4431,129.8787,128.9085,129.8787,5400.0
2015-02-24 10:10:00,131.47,131.75,131.06,131.31,1600.0,130.1559,130.4331,129.75,129.9975,1600.0
2015-02-24 10:15:00,131.4,131.5,131.02,131.12,7100.0,130.0866,130.1856,129.7104,129.8094,7100.0
2015-02-24 10:20:00,131.19,131.24,130.79,130.93,5000.0,129.8787,129.9282,129.4827,129.6213,5000.0
2015-02-24 10:25:00,130.94,131.56,130.88,131.56,2100.0,129.6312,130.245,129.5718,130.245,2100.0
2015-02-24 10:30:00,131.43,131.74,130.98,131.73,4200.0,130.1163,130.4232,129.6708,130.4133,4200.0
2015-02-24 10:35:00,131.73,131.81,131.42,131.81,1600.0,130.4133,130.4925,130.1064,130.4925,1600.0
2015-02-24 10:40:00,131.86,132.03,131.65,132.03,4200.0,130.542,130.7103,130.3341,130.7103,4200.0
2015-02-24 10:45:00,132.19,132.21,131.79,131.99,4000.0,130.8687,130.8885,130.4727,130.6707,4000.0
2015-02-24 10:50:00,132.0,132.0,131.54,131.54,3000.0,130.6806,130.6806,130.2252,130.2252,3000.0
2015-02-24 10:55:00,131.45,131.49,131.39,131.49,900.0,130.1361,130.1757,130.0767,130.1757,900.0
2015-02-24 11:00:00,131.31,131.41,131.31,131.41,300.0,129.9975,130.0965,129.9975,130.0965,300.0
2015-02-24 11:05:00,131.55,131.66,131.25,131.31,59700.0,130.2351,130.344,129.9381,129.9975,59700.0
2015-02-24 11:10:00,131.44,132.0,131.32,131.97,3000.0,130.1262,130.6806,130.0074,130.6509,3000.0
2015-02-24 11:15:00,132.04,132.14,132.04,132.14,700.0,130.7202,130.8192,130.7202,130.8192,700.0
2015-02-24 11:20:00,132.26,132.26,131.67,131.96,16800.0,130.938,130.938,130.3539,130.641,16800.0
2015-02-24 11:25:00,131.99,132.05,131.83,131.96,6300.0,130.6707,130.7301,130.5123,130.641,6300.0
2015-02-24 11:30:00,131.91,131.91,131.91,131.91,100.0,130.5915,130.5915,130.5915,130.5915,100.0
2015-02-24 11:35:00,131.97,132.0,131.77,131.88,2700.0,130.6509,130.6806,130.4529,130.5618,2700.0
2015-02-24 11:40:00,131.99,132.19,131.97,132.19,900.0,130.6707,130.8687,130.6509,130.8687,900.0
2015-02-24 11:45:00,132.18,132.18,132.16,132.16,200.0,130.8588,130.8588,130.839,130.839,200.0
2015-02-24 11:50:00,132.06,132.07,131.81,131.93,1200.0,130.74,130.7499,130.4925,130.6113,1200.0
2015-02-24 11:55:00,131.96,132.16,131.94,131.94,1200.0,130.641,130.839,130.6212,130.6212,1200.0
2015-02-24 12:00:00,132.22,132.35,132.22,132.33,1200.0,130.8984,131.0271,130.8984,131.0073,1200.0
2015-02-24 12:05:00,132.39,132.49,132.06,132.32,16000.0,131.0667,131.1657,130.74,130.9974,16000.0
2015-02-24 12:10:00,132.35,132.49,132.04,132.24,9900.0,131.0271,131.1657,130.7202,130.9182,9900.0
2015-02-24 12:15:00,132.23,132.45,132.18,132.25,2500.0,130.9083,131.1261,130.8588,130.9281,2500.0
2015-02-24 12:20:00,132.12,132.3,132.01,132.12,5200.0,130.7994,130.9776,130.6905,130.7994,5200.0
2015-02-24 12:25:00,132.03,132.21,132.03,132.18,1200.0,130.7103,130.8885,130.7103,130.8588,1200.0
2015-02-24 12:30:00,132.21,132.21,131.84,131.93,14000.0,130.8885,130.8885,130.5222,130.6113,14000.0
2015-02-24 12:35:00,131.91,132.01,131.84,131.98,3200.0,130.5915,130.6905,130.5222,130.6608,3200.0
2015-02-24 12:40:00,132.0,132.49,131.74,132.32,1600.0,130.6806,131.1657,130.4232,130.9974,1600.0
2015-02-24 12:45:00,132.33,132.33,132.02,132.02,1300.0,131.0073,131.0073,130.7004,130.7004,1300.0
2015-02-24 12:50:00,132.0,132.18,132.0,132.16,9500.0,130.6806,130.8588,130.6806,130.839,9500.0
2015-02-24 12:55:00,132.03,132.17,132.01,132.02,1400.0,130.7103,130.8489,130.6905,130.7004,1400.0
2015-02-24 13:00:00,132.02,132.08,131.74,131.75,19600.0,130.7004,130.7598,130.4232,130.4331,19600.0
2015-02-24 13:05:00,131.77,131.84,131.51,131.51,3100.0,130.4529,130.5222,130.1955,130.1955,3100.0
2015-02-24 13:10:00,131.59,131.66,131.59,131.66,200.0,130.2747,130.344,130.2747,130.344,200.0
2015-02-24 13:15:00,131.81,131.81,131.72,131.73,1200.0,130.4925,130.4925,130.4034,130.4133,1200.0
2015-02-24 13:20:00,131.72,131.99,131.72,131.99,1900.0,130.4034,130.6707,130.4034,130.6707,1900.0
2015-02-24 13:25:00,131.99,131.99,131.99,131.99,0.0,130.6707,130.6707,130.6707,130.6707,0.0
2015-02-24 13:30:00,132.09,132.22,132.09,132.22,1500.0,130.7697,130.8984,130.7697,130.8984,1500.0
2015-02-24 13:35:00,132.25,132.37,132.25,132.36,1200.0,130.9281,131.0469,130.9281,131.037,1200.0
2015-02-24 13:40:00,132.35,132.35,132.24,132.25,400.0,131.0271,131.0271,130.9182,130.9281,400.0
2015-02-24 13:45:00,132.38,132.38,132.27,132.33,800.0,131.0568,131.0568,130.9479,131.0073,800.0
2015-02-24 13:50:00,132.33,132.33,132.33,132.33,0.0,131.0073,131.0073,131.0073,131.0073,0.0
2015-02-24 13:55:00,132.16,132.22,132.08,132.14,2000.0,130.839,130.8984,130.7598,130.8192,2000.0
2015-02-24 14:00:00,132.09,132.14,132.08,132.14,200.0,130.7697,130.8192,130.7598,130.8192,200.0
2015-02-24 14:05:00,132.09,132.09,131.89,131.99,2300.0,130.7697,130.7697,130.5717,130.6707,2300.0
2015-02-24 14:10:00,132.07,132.16,132.07,132.1,500.0,130.7499,130.839,130.7499,130.7796,500.0
2015-02-24 14:15:00,132.15,132.15,132.03,132.03,1200.0,130.8291,130.8291,130.7103,130.7103,1200.0
2015-02-24 14:20:00,132.02,132.13,132.0,132.01,3800.0,130.7004,130.8093,130.6806,130.6905,3800.0
2015-02-24 14:25:00,132.0,132.14,131.92,132.14,900.0,130.6806,130.8192,130.6014,130.8192,900.0
2015-02-24 14:30:00,132.1,132.1,131.99,132.05,1500.0,130.7796,130.7796,130.6707,130.7301,1500.0
2015-02-24 14:35:00,132.0,132.11,131.97,131.97,2500.0,130.6806,130.7895,130.6509,130.6509,2500.0
2015-02-24 14:40:00,132.08,132.14,132.04,132.08,2600.0,130.7598,130.8192,130.7202,130.7598,2600.0
2015-02-24 14:45:00,132.03,132.09,132.0,132.01,1800.0,130.7103,130.7697,130.6806,130.6905,1800.0
2015-02-24 14:50:00,132.09,132.1,132.05,132.09,600.0,130.7697,130.7796,130.7301,130.7697,600.0
2015-02-24 14:55:00,132.13,132.27,132.13,132.26,300.0,130.8093,130.9479,130.8093,130.938,300.0
2015-02-24 15:00:00,132.2,132.27,132.1,132.1,1500.0,130.8786,130.9479,130.7796,130.7796,1500.0
2015-02-24 15:05:00,132.14,132.31,132.06,132.31,3400.0,130.8192,130.9875,130.74,130.9875,3400.0
2015-02-24 15:10:00,132.21,132.32,132.13,132.18,2200.0,130.8885,130.9974,130.8093,130.8588,2200.0
2015-02-24 15:15:00,132.18,132.5,132.17,132.42,7900.0,130.8588,131.1756,130.8489,131.0964,7900.0
2015-02-24 15:20:00,132.47,132.51,132.24,132.38,3200.0,131.1459,131.1855,130.9182,131.0568,3200.0
2015-02-24 15:25:00,132.34,132.37,132.02,132.21,6900.0,131.0172,131.0469,130.7004,130.8885,6900.0
2015-02-24 15:30:00,132.35,132.39,132.24,132.31,3300.0,131.0271,131.0667,130.9182,130.9875,3300.0
2015-02-24 15:35:00,132.3,132.47,132.29,132.41,6400.0,130.9776,131.1459,130.9677,131.0865,6400.0
2015-02-24 15:40:00,132.44,132.44,132.3,132.32,7200.0,131.1162,131.1162,130.9776,130.9974,7200.0
2015-02-24 15:45:00,132.31,132.38,132.2,132.38,10900.0,130.9875,131.0568,130.8786,131.0568,10900.0
2015-02-24 15:50:00,132.39,132.49,132.34,132.44,14800.0,131.0667,131.1657,131.0172,131.1162,14800.0
2015-02-24 15:55:00,132.41,132.56,132.32,132.55,14200.0,131.0865,131.235,130.9974,131.2251,14200.0
2015-02-25 09:30:00,132.6,133.06,131.34,131.81,6000.0,131.2746,131.73,130.0272,130.4925,6000.0
2015-02-25 09:35:00,131.92,132.97,131.92,132.94,4000.0,130.6014,131.6409,130.6014,131.6112,4000.0
2015-02-25 09:40:00,133.0,133.0,132.27,132.61,3400.0,131.6706,131.6706,130.9479,131.2845,3400.0
2015-02-25 09:45:00,132.6,132.6,132.23,132.54,5700.0,131.2746,131.2746,130.9083,131.2152,5700.0
2015-02-25 09:50:00,132.49,132.57,131.92,132.0,4500.0,131.1657,131.2449,130.6014,130.6806,4500.0
2015-02-25 09:55:00,131.97,132.71,131.62,132.55,18900.0,130.6509,131.3835,130.3044,131.2251,18900.0
2015-02-25 10:00:00,132.57,132.58,132.01,132.16,7000.0,131.2449,131.2548,130.6905,130.839,7000.0
2015-02-25 10:05:00,131.97,132.51,131.95,132.22,8300.0,130.6509,131.1855,130.6311,130.8984,8300.0
2015-02-25 10:10:00,132.1,132.54,131.88,132.06,8600.0,130.7796,131.2152,130.5618,130.74,8600.0
2015-02-25 10:15:00,132.1,132.55,131.88,132.36,41100.0,130.7796,131.2251,130.5618,131.037,41100.0
2015-02-25 10:20:00,132.45,132.49,132.08,132.17,32400.0,131.1261,131.1657,130.7598,130.8489,32400.0
2015-02-25 10:25:00,132.17,132.47,132.1,132.11,7500.0,130.8489,131.1459,130.7796,130.7895,7500.0
2015-02-25 10:30:00,132.16,132.52,132.04,132.18,12400.0,130.839,131.1954,130.7202,130.8588,12400.0
2015-02-25 10:35:00,132.26,132.94,132.1,132.94,11000.0,130.938,131.6112,130.7796,131.6112,11000.0
2015-02-25 10:40:00,132.83,132.9,132.41,132.7,16400.0,131.5023,131.5716,131.0865,131.3736,16400.0
2015-02-25 10:45:00,132.61,133.08,132.55,132.68,6000.0,131.2845,131.7498,131.2251,131.3538,6000.0
2015-02-25 10:50:00,132.67,132.85,132.5,132.74,8100.0,131.3439,131.5221,131.1756,131.4132,8100.0
2015-02-25 10:55:00,132.85,133.29,132.64,133.02,8300.0,131.5221,131.9577,131.3142,131.6904,8300.0
2015-02-25 11:00:00,133.07,133.99,132.93,133.37,10400.0,131.7399,132.6507,131.6013,132.0369,10400.0
2015-02-25 11:05:00,133.37,133.79,133.02,133.25,9000.0,132.0369,132.4527,131.6904,131.9181,9000.0
2015-02-25 11:10:00,133.18,133.18,132.85,132.94,6500.0,131.8488,131.8488,131.5221,131.6112,6500.0
2015-02-25 11:15:00,132.95,133.42,132.93,133.42,4500.0,131.6211,132.0864,131.6013,132.0864,4500.0
2015-02-25 11:20:00,133.29,133.76,133.01,133.43,10600.0,131.9577,132.423,131.6805,132.0963,10600.0
2015-02-25 11:25:00,133.31,133.49,132.99,133.28,4200.0,131.9775,132.1557,131.6607,131.9478,4200.0
2015-02-25 11:30:00,133.28,133.61,133.28,133.57,7000.0,131.9478,132.2745,131.9478,132.2349,7000.0
2015-02-25 11:35:00,133.53,133.66,133.47,133.51,4600.0,132.1953,132.324,132.1359,132.1755,4600.0
2015-02-25 11:40:00,133.68,133.75,133.27,133.39,10700.0,132.3438,132.4131,131.9379,132.0567,10700.0
2015-02-25 11:45:00,133.39,134.25,133.25,134.24,12800.0,132.0567,132.9081,131.9181,132.8982,12800.0
2015-02-25 11:50:00,134.05,134.12,133.69,133.8,8500.0,132.7101,132.7794,132.3537,132.4626,8500.0
2015-02-25 11:55:00,133.69,134.12,133.42,133.68,12100.0,132.3537,132.7794,132.0864,132.3438,12100.0
2015-02-25 12:00:00,133.69,134.19,133.47,133.9,10300.0,132.3537,132.8487,132.1359,132.5616,10300.0
2015-02-25 12:05:00,133.72,134.19,133.67,134.19,24600.0,132.3834,132.8487,132.3339,132.8487,24600.0
2015-02-25 12:10:00,134.19,134.7,134.07,134.4,18700.0,132.8487,133.3536,132.7299,133.0566,18700.0
2015-02-25 12:15:00,134.34,134.44,134.15,134.15,6700.0,132.9972,133.0962,132.8091,132.8091,6700.0
2015-02-25 12:20:00,134.15,134.2,133.67,133.75,8600.0,132.8091,132.8586,132.3339,132.4131,8600.0
2015-02-25 12:25:00,133.55,133.92,133.55,133.74,6500.0,132.2151,132.5814,132.2151,132.4032,6500.0
2015-02-25 12:30:00,133.66,133.98,133.5,133.8,15400.0,132.324,132.6408,132.1656,132.4626,15400.0
2015-02-25 12:35:00,133.69,133.86,133.68,133.7,11300.0,132.3537,132.522,132.3438,132.3636,11300.0
2015-02-25 12:40:00,133.62,133.62,133.03,133.03,4800.0,132.2844,132.2844,131.7003,131.7003,4800.0
2015-02-25 12:45:00,133.15,133.89,133.0,133.49,5500.0,131.8191,132.5517,131.6706,132.1557,5500.0
2015-02-25 12:50:00,133.63,133.63,133.1,133.34,2300.0,132.2943,132.2943,131.7696,132.0072,2300.0
2015-02-25 12:55:00,133.09,133.6,133.0,133.58,5100.0,131.7597,132.2646,131.6706,132.2448,5100.0
2015-02-25 13:00:00,133.39,133.39,133.21,133.28,1200.0,132.0567,132.0567,131.8785,131.9478,1200.0
2015-02-25 13:05:00,133.09,133.09,132.77,132.87,2600.0,131.7597,131.7597,131.4429,131.5419,2600.0
2015-02-25 13:10:00,132.89,133.11,132.88,133.11,3500.0,131.5617,131.7795,131.5518,131.7795,3500.0
2015-02-25 13:15:00,133.08,133.1,132.93,133.08,8200.0,131.7498,131.7696,131.6013,131.7498,8200.0
2015-02-25 13:20:00,133.06,133.7,132.91,133.55,14300.0,131.73,132.3636,131.5815,132.2151,14300.0
2015-02-25 13:25:00,133.44,133.5,133.34,133.38,4600.0,132.1062,132.1656,132.0072,132.0468,4600.0
2015-02-25 13:30:00,133.54,133.87,133.5,133.87,2300.0,132.2052,132.5319,132.1656,132.5319,2300.0
2015-02-25 13:35:00,133.76,134.0,133.67,133.97,5200.0,132.423,132.6606,132.3339,132.6309,5200.0
2015-02-25 13:40:00,133.97,134.16,133.97,134.12,1900.0,132.6309,132.819,132.6309,132.7794,1900.0
2015-02-25 13:45:00,134.12,134.2,134.05,134.17,2100.0,132.7794,132.8586,132.7101,132.8289,2100.0
2015-02-25 13:50:00,134.17,134.25,134.0,134.05,9100.0,132.8289,132.9081,132.6606,132.7101,9100.0
2015-02-25 13:55:00,134.04,134.7,134.04,134.66,8300.0,132.7002,133.3536,132.7002,133.314,8300.0
2015-02-25 14:00:00,134.47,135.19,134.47,135.1,16500.0,133.1259,133.8387,133.1259,133.7496,16500.0
2015-02-25 14:05:00,135.05,135.1,134.92,135.06,3400.0,133.7001,133.7496,133.5714,133.71,3400.0
2015-02-25 14:10:00,135.0,135.1,134.99,135.1,3400.0,133.6506,133.7496,133.6407,133.7496,3400.0
2015-02-25 14:15:00,135.01,135.56,135.0,135.42,8800.0,133.6605,134.205,133.6506,134.0664,8800.0
2015-02-25 14:20:00,135.21,135.55,135.21,135.45,10300.0,133.8585,134.1951,133.8585,134.0961,10300.0
2015-02-25 14:25:00,135.46,135.99,135.23,135.31,14200.0,134.106,134.6307,133.8783,133.9575,14200.0
2015-02-25 14:30:00,135.31,135.49,135.23,135.34,8500.0,133.9575,134.1357,133.8783,133.9872,8500.0
2015-02-25 14:35:00,135.37,135.59,135.05,135.18,16100.0,134.0169,134.2347,133.7001,133.8288,16100.0
2015-02-25 14:40:00,135.05,135.47,134.77,135.38,19400.0,133.7001,134.1159,133.4229,134.0268,19400.0
2015-02-25 14:45:00,135.5,135.5,134.74,134.74,9900.0,134.1456,134.1456,133.3932,133.3932,9900.0
2015-02-25 14:50:00,134.74,134.83,134.24,134.45,7700.0,133.3932,133.4823,132.8982,133.1061,7700.0
2015-02-25 14:55:00,134.54,135.06,134.47,134.87,9800.0,133.1952,133.71,133.1259,133.5219,9800.0
2015-02-25 15:00:00,134.69,134.87,134.68,134.85,5700.0,133.3437,133.5219,133.3338,133.5021,5700.0
2015-02-25 15:05:00,134.81,134.83,134.59,134.72,9600.0,133.4625,133.4823,133.2447,133.3734,9600.0
2015-02-25 15:10:00,134.72,134.81,134.55,134.68,14000.0,133.3734,133.4625,133.2051,133.3338,14000.0
2015-02-25 15:15:00,134.68,135.06,134.52,134.68,15200.0,133.3338,133.71,133.1754,133.3338,15200.0
2015-02-25 15:20:00,134.64,134.64,134.29,134.29,16700.0,133.2942,133.2942,132.9477,132.9477,16700.0
2015-02-25 15:25:00,134.35,134.39,133.79,133.8,36300.0,133.0071,133.0467,132.4527,132.4626,36300.0
2015-02-25 15:30:00,133.85,133.85,133.38,133.75,23100.0,132.5121,132.5121,132.0468,132.4131,23100.0
2015-02-25 15:35:00,133.83,134.22,133.79,133.86,17800.0,132.4923,132.8784,132.4527,132.522,17800.0
2015-02-25 15:40:00,133.83,134.14,133.78,133.95,23000.0,132.4923,132.7992,132.4428,132.6111,23000.0
2015-02-25 15:45:00,133.95,133.96,133.66,133.94,21400.0,132.6111,132.621,132.324,132.6012,21400.0
2015-02-25 15:50:00,133.95,134.58,133.95,134.58,32400.0,132.6111,133.2348,132.6111,133.2348,32400.0
2015-02-25 15:55:00,134.59,134.7,134.02,134.22,33800.0,133.2447,133.3536,132.6804,132.8784,33800.0
2015-02-26 09:30:00,137.99,137.99,133.46,134.77,71900.0,136.6107,136.6107,132.126,133.4229,71900.0
2015-02-26 09:35:00,134.88,135.66,133.76,135.07,32000.0,133.5318,134.304,132.423,133.7199,32000.0
2015-02-26 09:40:00,134.52,135.15,134.43,134.54,24600.0,133.1754,133.7991,133.0863,133.1952,24600.0
2015-02-26 09:45:00,134.81,135.14,131.58,131.64,32300.0,133.4625,133.7892,130.2648,130.3242,32300.0
2015-02-26 09:50:00,132.06,134.19,131.73,133.41,20100.0,130.74,132.8487,130.4133,132.0765,20100.0
2015-02-26 09:55:00,133.39,133.99,133.2,133.54,5800.0,132.0567,132.6507,131.8686,132.2052,5800.0
2015-02-26 10:00:00,133.11,133.66,131.75,131.83,22800.0,131.7795,132.324,130.4331,130.5123,22800.0
2015-02-26 10:05:00,131.77,132.58,131.0,131.96,23100.0,130.4529,131.2548,129.6906,130.641,23100.0
2015-02-26 10:10:00,132.19,132.25,130.75,130.75,9600.0,130.8687,130.9281,129.4431,129.4431,9600.0
2015-02-26 10:15:00,130.75,131.11,129.59,129.72,23100.0,129.4431,129.7995,128.2947,128.4234,23100.0
2015-02-26 10:20:00,129.48,130.25,129.2,129.5,26200.0,128.1858,128.9481,127.9086,128.2056,26200.0
2015-02-26 10:25:00,129.32,130.74,129.32,129.99,25000.0,128.0274,129.4332,128.0274,128.6907,25000.0
2015-02-26 10:30:00,129.89,130.01,129.63,130.0,13100.0,128.5917,128.7105,128.3343,128.7006,13100.0
2015-02-26 10:35:00,129.95,131.09,129.76,130.87,8500.0,128.6511,129.7797,128.463,129.5619,8500.0
2015-02-26 10:40:00,131.2,131.7,130.99,131.34,6700.0,129.8886,130.3836,129.6807,130.0272,6700.0
2015-02-26 10:45:00,131.5,131.81,131.11,131.34,13600.0,130.1856,130.4925,129.7995,130.0272,13600.0
2015-02-26 10:50:00,131.26,132.23,131.26,131.94,5500.0,129.948,130.9083,129.948,130.6212,5500.0
2015-02-26 10:55:00,131.87,132.39,131.57,132.28,3900.0,130.5519,131.0667,130.2549,130.9578,3900.0
2015-02-26 11:00:00,132.35,132.5,132.22,132.32,10000.0,131.0271,131.1756,130.8984,130.9974,10000.0
2015-02-26 11:05:00,132.33,132.8,132.28,132.56,17300.0,131.0073,131.4726,130.9578,131.235,17300.0
2015-02-26 11:10:00,132.49,132.51,132.19,132.33,8700.0,131.1657,131.1855,130.8687,131.0073,8700.0
2015-02-26 11:15:00,132.05,132.19,131.03,131.03,5500.0,130.7301,130.8687,129.7203,129.7203,5500.0
2015-02-26 11:20:00,130.91,130.95,130.73,130.75,1900.0,129.6015,129.6411,129.4233,129.4431,1900.0
2015-02-26 11:25:00,130.75,130.77,130.22,130.46,6000.0,129.4431,129.4629,128.9184,129.156,6000.0
2015-02-26 11:30:00,130.52,130.52,130.15,130.35,1500.0,129.2154,129.2154,128.8491,129.0471,1500.0
2015-02-26 11:35:00,130.5,130.95,130.33,130.82,7400.0,129.1956,129.6411,129.0273,129.5124,7400.0
2015-02-26 11:40:00,130.59,130.8,130.35,130.35,6500.0,129.2847,129.4926,129.0471,129.0471,6500.0
2015-02-26 11:45:00,130.38,130.39,129.7,129.82,2600.0,129.0768,129.0867,128.4036,128.5224,2600.0
2015-02-26 11:50:00,129.83,130.0,129.67,129.98,2300.0,128.5323,128.7006,128.3739,128.6808,2300.0
2015-02-26 11:55:00,130.06,130.48,130.05,130.28,7200.0,128.76,129.1758,128.7501,128.9778,7200.0
2015-02-26 12:00:00,130.61,131.13,130.61,130.91,3700.0,129.3045,129.8193,129.3045,129.6015,3700.0
2015-02-26 12:05:00,130.91,131.35,130.53,131.35,8800.0,129.6015,130.0371,129.2253,130.0371,8800.0
2015-02-26 12:10:00,131.08,131.58,130.98,131.5,7900.0,129.7698,130.2648,129.6708,130.1856,7900.0
2015-02-26 12:15:00,131.47,132.22,131.2,131.98,22600.0,130.1559,130.8984,129.8886,130.6608,22600.0
2015-02-26 12:20:00,131.98,131.99,131.42,131.69,4700.0,130.6608,130.6707,130.1064,130.3737,4700.0
2015-02-26 12:25:00,131.69,131.96,131.67,131.96,1100.0,130.3737,130.641,130.3539,130.641,1100.0
2015-02-26 12:30:00,131.87,131.87,131.16,131.34,2700.0,130.5519,130.5519,129.849,130.0272,2700.0
2015-02-26 12:35:00,131.28,131.8,131.27,131.8,6900.0,129.9678,130.4826,129.9579,130.4826,6900.0
2015-02-26 12:40:00,131.83,132.05,131.7,132.05,2600.0,130.5123,130.7301,130.3836,130.7301,2600.0
2015-02-26 12:45:00,132.0,132.21,132.0,132.2,600.0,130.6806,130.8885,130.6806,130.8786,600.0
2015-02-26 12:50:00,132.18,132.68,132.17,132.54,3800.0,130.8588,131.3538,130.8489,131.2152,3800.0
2015-02-26 12:55:00,132.51,132.69,132.43,132.68,3900.0,131.1855,131.3637,131.1063,131.3538,3900.0
2015-02-26 13:00:00,132.5,132.58,131.98,132.26,9400.0,131.1756,131.2548,130.6608,130.938,9400.0
2015-02-26 13:05:00,132.25,132.26,131.53,131.74,4800.0,130.9281,130.938,130.2153,130.4232,4800.0
2015-02-26 13:10:00,131.74,131.74,131.74,131.74,100.0,130.4232,130.4232,130.4232,130.4232,100.0
2015-02-26 13:15:00,131.7,131.7,131.3,131.41,2700.0,130.3836,130.3836,129.9876,130.0965,2700.0
2015-02-26 13:20:00,131.41,131.55,130.71,130.71,5200.0,130.0965,130.2351,129.4035,129.4035,5200.0
2015-02-26 13:25:00,130.72,131.24,130.69,131.24,4500.0,129.4134,129.9282,129.3837,129.9282,4500.0
2015-02-26 13:30:00,131.24,131.27,131.16,131.25,3600.0,129.9282,129.9579,129.849,129.9381,3600.0
2015-02-26 13:35:00,131.26,131.27,131.02,131.06,3100.0,129.948,129.9579,129.7104,129.75,3100.0
2015-02-26 13:40:00,131.14,131.33,131.14,131.32,1800.0,129.8292,130.0173,129.8292,130.0074,1800.0
2015-02-26 13:45:00,131.5,132.02,131.43,131.78,13600.0,130.1856,130.7004,130.1163,130.4628,13600.0
2015-02-26 13:50:00,131.73,131.93,131.46,131.52,4400.0,130.4133,130.6113,130.146,130.2054,4400.0
2015-02-26 13:55:00,131.53,131.53,131.16,131.33,1900.0,130.2153,130.2153,129.849,130.0173,1900.0
2015-02-26 14:00:00,131.59,131.89,131.39,131.4,1600.0,130.2747,130.5717,130.0767,130.0866,1600.0
2015-02-26 14:05:00,131.64,131.64,131.49,131.59,1800.0,130.3242,130.3242,130.1757,130.2747,1800.0
2015-02-26 14:10:00,131.68,132.04,131.52,132.01,13600.0,130.3638,130.7202,130.2054,130.6905,13600.0
2015-02-26 14:15:00,132.0,132.34,131.76,132.21,5300.0,130.6806,131.0172,130.443,130.8885,5300.0
2015-02-26 14:20:00,132.28,132.28,131.86,132.15,5500.0,130.9578,130.9578,130.542,130.8291,5500.0
2015-02-26 14:25:00,132.26,132.3,131.69,131.74,5100.0,130.938,130.9776,130.3737,130.4232,5100.0
2015-02-26 14:30:00,131.72,131.72,131.08,131.08,6200.0,130.4034,130.4034,129.7698,129.7698,6200.0
2015-02-26 14:35:00,131.35,131.61,131.12,131.61,6200.0,130.0371,130.2945,129.8094,130.2945,6200.0
2015-02-26 14:40:00,131.61,131.61,131.24,131.41,10400.0,130.2945,130.2945,129.9282,130.0965,10400.0
2015-02-26 14:45:00,131.44,131.6,131.44,131.5,3300.0,130.1262,130.2846,130.1262,130.1856,3300.0
2015-02-26 14:50:00,131.53,131.53,131.08,131.08,11000.0,130.2153,130.2153,129.7698,129.7698,11000.0
2015-02-26 14:55:00,131.14,131.23,130.44,130.54,6400.0,129.8292,129.9183,129.1362,129.2352,6400.0
2015-02-26 15:00:00,130.66,130.66,130.31,130.48,10000.0,129.354,129.354,129.0075,129.1758,10000.0
2015-02-26 15:05:00,130.57,130.62,130.34,130.53,7400.0,129.2649,129.3144,129.0372,129.2253,7400.0
2015-02-26 15:10:00,130.67,130.67,130.07,130.12,9900.0,129.3639,129.3639,128.7699,128.8194,9900.0
2015-02-26 15:15:00,130.02,130.5,129.75,130.5,23700.0,128.7204,129.1956,128.4531,129.1956,23700.0
2015-02-26 15:20:00,130.59,130.71,130.44,130.54,6400.0,129.2847,129.4035,129.1362,129.2352,6400.0
2015-02-26 15:25:00,130.5,130.51,129.91,130.38,10200.0,129.1956,129.2055,128.6115,129.0768,10200.0
2015-02-26 15:30:00,130.4,130.43,129.85,130.43,37100.0,129.0966,129.1263,128.5521,129.1263,37100.0
2015-02-26 15:35:00,130.43,131.0,130.37,130.63,7600.0,129.1263,129.6906,129.0669,129.3243,7600.0
2015-02-26 15:40:00,130.61,130.71,130.54,130.65,18400.0,129.3045,129.4035,129.2352,129.3441,18400.0
2015-02-26 15:45:00,130.61,130.65,130.39,130.41,8800.0,129.3045,129.3441,129.0867,129.1065,8800.0
2015-02-26 15:50:00,130.39,130.73,130.1,130.73,27100.0,129.0867,129.4233,128.7996,129.4233,27100.0
2015-02-26 15:55:00,130.72,131.18,130.53,131.02,34900.0,129.4134,129.8688,129.2253,129.7104,34900.0
2015-02-27 09:30:00,130.55,130.84,129.96,130.84,3000.0,129.2451,129.5322,128.661,129.5322,3000.0
2015-02-27 09:35:00,130.78,131.08,130.77,131.08,4900.0,129.4728,129.7698,129.4629,129.7698,4900.0
2015-02-27 09:40:00,130.12,130.6,130.12,130.6,400.0,128.8194,129.2946,128.8194,129.2946,400.0
2015-02-27 09:45:00,130.63,131.9,130.32,131.9,6200.0,129.3243,130.5816,129.0174,130.5816,6200.0
2015-02-27 09:50:00,131.39,131.5,131.07,131.45,6200.0,130.0767,130.1856,129.7599,130.1361,6200.0
2015-02-27 09:55:00,131.49,131.67,131.49,131.66,2100.0,130.1757,130.3539,130.1757,130.344,2100.0
2015-02-27 10:00:00,131.81,132.44,131.56,132.44,1800.0,130.4925,131.1162,130.245,131.1162,1800.0
2015-02-27 10:05:00,132.36,132.36,131.0,131.64,6000.0,131.037,131.037,129.6906,130.3242,6000.0
2015-02-27 10:10:00,131.14,131.69,130.95,131.67,18700.0,129.8292,130.3737,129.6411,130.3539,18700.0
2015-02-27 10:15:00,131.46,132.54,131.01,131.75,11800.0,130.146,131.2152,129.7005,130.4331,11800.0
2015-02-27 10:20:00,131.61,132.12,131.01,131.39,17200.0,130.2945,130.7994,129.7005,130.0767,17200.0
2015-02-27 10:25:00,131.31,131.5,131.04,131.19,4600.0,129.9975,130.1856,129.7302,129.8787,4600.0
2015-02-27 10:30:00,131.28,131.86,131.23,131.82,3200.0,129.9678,130.542,129.9183,130.5024,3200.0
2015-02-27 10:35:00,131.42,131.5,131.1,131.29,9500.0,130.1064,130.1856,129.7896,129.9777,9500.0
2015-02-27 10:40:00,131.21,131.84,131.21,131.69,9600.0,129.8985,130.5222,129.8985,130.3737,9600.0
2015-02-27 10:45:00,131.32,131.4,131.32,131.39,2000.0,130.0074,130.0866,130.0074,130.0767,2000.0
2015-02-27 10:50:00,131.45,131.45,131.45,131.45,700.0,130.1361,130.1361,130.1361,130.1361,700.0
2015-02-27 10:55:00,131.45,131.45,131.24,131.34,8300.0,130.1361,130.1361,129.9282,130.0272,8300.0
2015-02-27 11:00:00,131.3,131.75,131.3,131.75,25800.0,129.9876,130.4331,129.9876,130.4331,25800.0
2015-02-27 11:05:00,131.66,131.7,131.53,131.61,16400.0,130.344,130.3836,130.2153,130.2945,16400.0
2015-02-27 11:10:00,131.61,132.14,131.6,132.13,10000.0,130.2945,130.8192,130.2846,130.8093,10000.0
2015-02-27 11:15:00,132.15,132.53,132.1,132.32,12700.0,130.8291,131.2053,130.7796,130.9974,12700.0
2015-02-27 11:20:00,132.28,132.45,132.14,132.34,4600.0,130.9578,131.1261,130.8192,131.0172,4600.0
2015-02-27 11:25:00,132.23,132.76,132.21,132.5,16800.0,130.9083,131.433,130.8885,131.1756,16800.0
2015-02-27 11:30:00,132.49,132.59,132.41,132.59,1300.0,131.1657,131.2647,131.0865,131.2647,1300.0
2015-02-27 11:35:00,132.52,132.9,132.47,132.77,11700.0,131.1954,131.5716,131.1459,131.4429,11700.0
2015-02-27 11:40:00,132.81,133.01,132.67,132.81,12600.0,131.4825,131.6805,131.3439,131.4825,12600.0
2015-02-27 11:45:00,132.97,133.14,132.92,133.03,2200.0,131.6409,131.8092,131.5914,131.7003,2200.0
2015-02-27 11:50:00,133.15,133.15,132.27,132.59,6400.0,131.8191,131.8191,130.9479,131.2647,6400.0
2015-02-27 11:55:00,132.43,133.02,132.12,132.49,18100.0,131.1063,131.6904,130.7994,131.1657,18100.0
2015-02-27 12:00:00,132.62,133.12,132.39,132.56,25500.0,131.2944,131.7894,131.0667,131.235,25500.0
2015-02-27 12:05:00,132.44,133.33,132.44,133.17,12100.0,131.1162,131.9973,131.1162,131.8389,12100.0
2015-02-27 12:10:00,133.2,133.69,133.2,133.34,19700.0,131.8686,132.3537,131.8686,132.0072,19700.0
2015-02-27 12:15:00,133.23,133.32,132.79,132.86,15200.0,131.8983,131.9874,131.4627,131.532,15200.0
2015-02-27 12:20:00,132.87,132.98,132.69,132.69,15300.0,131.5419,131.6508,131.3637,131.3637,15300.0
2015-02-27 12:25:00,132.78,133.12,132.66,132.87,36200.0,131.4528,131.7894,131.334,131.5419,36200.0
2015-02-27 12:30:00,132.86,133.0,132.86,132.97,900.0,131.532,131.6706,131.532,131.6409,900.0
2015-02-27 12:35:00,132.97,133.04,132.95,133.04,2200.0,131.6409,131.7102,131.6211,131.7102,2200.0
2015-02-27 12:40:00,132.97,133.53,132.95,133.5,13400.0,131.6409,132.1953,131.6211,132.1656,13400.0
2015-02-27 12:45:00,133.43,134.43,133.35,134.16,32600.0,132.0963,133.0863,132.0171,132.819,32600.0
2015-02-27 12:50:00,134.0,134.0,133.71,133.83,9200.0,132.6606,132.6606,132.3735,132.4923,9200.0
2015-02-27 12:55:00,133.7,134.42,133.57,134.16,19900.0,132.3636,133.0764,132.2349,132.819,19900.0
2015-02-27 13:00:00,134.16,134.6,134.01,134.25,136200.0,132.819,133.2546,132.6705,132.9081,136200.0
2015-02-27 13:05:00,134.29,134.72,134.19,134.43,16200.0,132.9477,133.3734,132.8487,133.0863,16200.0
2015-02-27 13:10:00,134.62,134.65,134.01,134.21,9800.0,133.2744,133.3041,132.6705,132.8685,9800.0
2015-02-27 13:15:00,134.17,134.74,134.16,134.35,10700.0,132.8289,133.3932,132.819,133.0071,10700.0
2015-02-27 13:20:00,134.37,134.9,134.35,134.5,10800.0,133.0269,133.5516,133.0071,133.1556,10800.0
2015-02-27 13:25:00,134.5,134.93,134.4,134.61,8300.0,133.1556,133.5813,133.0566,133.2645,8300.0
2015-02-27 13:30:00,134.51,135.05,134.5,134.8,28800.0,133.1655,133.7001,133.1556,133.4526,28800.0
2015-02-27 13:35:00,134.7,134.82,133.16,133.82,42600.0,133.3536,133.4724,131.829,132.4824,42600.0
2015-02-27 13:40:00,133.82,133.87,132.06,132.82,58700.0,132.4824,132.5319,130.74,131.4924,58700.0
2015-02-27 13:45:00,132.58,132.85,132.51,132.77,8800.0,131.2548,131.5221,131.1855,131.4429,8800.0
2015-02-27 13:50:00,132.81,134.0,132.3,132.3,49400.0,131.4825,132.6606,130.9776,130.9776,49400.0
2015-02-27 13:55:00,132.33,133.1,132.33,132.63,12200.0,131.0073,131.7696,131.0073,131.3043,12200.0
2015-02-27 14:00:00,132.65,132.65,132.39,132.45,3600.0,131.3241,131.3241,131.0667,131.1261,3600.0
2015-02-27 14:05:00,132.41,132.52,132.08,132.3,7600.0,131.0865,131.1954,130.7598,130.9776,7600.0
2015-02-27 14:10:00,132.19,132.25,131.18,131.18,7900.0,130.8687,130.9281,129.8688,129.8688,7900.0
2015-02-27 14:15:00,131.2,131.39,130.8,131.13,6700.0,129.8886,130.0767,129.4926,129.8193,6700.0
2015-02-27 14:20:00,131.14,131.91,131.14,131.75,20900.0,129.8292,130.5915,129.8292,130.4331,20900.0
2015-02-27 14:25:00,131.38,132.38,131.38,131.97,15600.0,130.0668,131.0568,130.0668,130.6509,15600.0
2015-02-27 14:30:00,131.97,132.08,131.61,131.9,8100.0,130.6509,130.7598,130.2945,130.5816,8100.0
2015-02-27 14:35:00,131.9,131.98,131.82,131.82,2800.0,130.5816,130.6608,130.5024,130.5024,2800.0
2015-02-27 14:40:00,131.78,131.8,131.28,131.48,33800.0,130.4628,130.4826,129.9678,130.1658,33800.0
2015-02-27 14:45:00,131.56,131.78,130.97,131.17,30500.0,130.245,130.4628,129.6609,129.8589,30500.0
2015-02-27 14:50:00,131.21,131.21,130.97,131.06,1800.0,129.8985,129.8985,129.6609,129.75,1800.0
2015-02-27 14:55:00,131.06,131.13,130.86,130.86,2600.0,129.75,129.8193,129.552,129.552,2600.0
2015-02-27 15:00:00,130.76,130.83,130.45,130.56,6700.0,129.453,129.5223,129.1461,129.255,6700.0
2015-02-27 15:05:00,130.53,130.66,130.45,130.58,18700.0,129.2253,129.354,129.1461,129.2748,18700.0
2015-02-27 15:10:00,130.58,130.59,130.09,130.24,14000.0,129.2748,129.2847,128.7897,128.9382,14000.0
2015-02-27 15:15:00,130.1,130.25,130.09,130.1,4800.0,128.7996,128.9481,128.7897,128.7996,4800.0
2015-02-27 15:20:00,130.18,130.25,130.0,130.03,5500.0,128.8788,128.9481,128.7006,128.7303,5500.0
2015-02-27 15:25:00,130.01,130.06,129.78,129.9,14600.0,128.7105,128.76,128.4828,128.6016,14600.0
2015-02-27 15:30:00,129.79,130.56,129.79,130.56,25800.0,128.4927,129.255,128.4927,129.255,25800.0
2015-02-27 15:35:00,130.62,130.91,130.57,130.89,11600.0,129.3144,129.6015,129.2649,129.5817,11600.0
2015-02-27 15:40:00,130.85,130.97,130.8,130.86,26200.0,129.5421,129.6609,129.4926,129.552,26200.0
2015-02-27 15:45:00,130.84,130.92,130.62,130.65,39500.0,129.5322,129.6114,129.3144,129.3441,39500.0
2015-02-27 15:50:00,130.62,131.03,130.56,130.95,65000.0,129.3144,129.7203,129.255,129.6411,65000.0
2015-02-27 15:55:00,130.9,131.13,130.79,131.1,66500.0,129.5916,129.8193,129.4827,129.7896,66500.0
2015-03-02 09:30:00,130.44,131.52,130.44,131.15,6600.0,129.1362,130.2054,129.1362,129.8391,6600.0
2015-03-02 09:35:00,130.98,130.98,130.63,130.68,400.0,129.6708,129.6708,129.3243,129.3738,400.0
2015-03-02 09:40:00,130.62,130.69,129.56,129.96,14400.0,129.3144,129.3837,128.265,128.661,14400.0
2015-03-02 09:45:00,129.61,130.6,129.54,130.43,35100.0,128.3145,129.2946,128.2452,129.1263,35100.0
2015-03-02 09:50:00,130.3,130.6,129.64,130.32,21000.0,128.9976,129.2946,128.3442,129.0174,21000.0
2015-03-02 09:55:00,130.31,131.05,130.21,130.42,44900.0,129.0075,129.7401,128.9085,129.1164,44900.0
2015-03-02 10:00:00,130.52,130.52,129.56,129.86,3500.0,129.2154,129.2154,128.265,128.562,3500.0
2015-03-02 10:05:00,129.71,130.27,129.66,130.0,9700.0,128.4135,128.9679,128.364,128.7006,9700.0
2015-03-02 10:10:00,129.95,130.34,129.94,130.17,3500.0,128.6511,129.0372,128.6412,128.8689,3500.0
2015-03-02 10:15:00,129.97,129.97,129.93,129.96,900.0,128.6709,128.6709,128.6313,128.661,900.0
2015-03-02 10:20:00,129.94,130.03,129.65,129.65,3400.0,128.6412,128.7303,128.3541,128.3541,3400.0
2015-03-02 10:25:00,129.93,130.24,129.61,130.1,12700.0,128.6313,128.9382,128.3145,128.7996,12700.0
2015-03-02 10:30:00,129.89,130.01,129.65,129.65,4200.0,128.5917,128.7105,128.3541,128.3541,4200.0
2015-03-02 10:35:00,129.67,130.12,129.67,129.78,9700.0,128.3739,128.8194,128.3739,128.4828,9700.0
2015-03-02 10:40:00,129.7,130.2,129.57,129.99,12800.0,128.4036,128.8986,128.2749,128.6907,12800.0
2015-03-02 10:45:00,130.19,130.19,130.0,130.02,800.0,128.8887,128.8887,128.7006,128.7204,800.0
2015-03-02 10:50:00,129.92,129.98,129.92,129.97,200.0,128.6214,128.6808,128.6214,128.6709,200.0
2015-03-02 10:55:00,130.18,130.18,129.99,130.0,1000.0,128.8788,128.8788,128.6907,128.7006,1000.0
2015-03-02 11:00:00,130.05,130.32,129.9,129.95,5400.0,128.7501,129.0174,128.6016,128.6511,5400.0
2015-03-02 11:05:00,130.09,130.22,129.93,130.13,10000.0,128.7897,128.9184,128.6313,128.8293,10000.0
2015-03-02 11:10:00,130.15,130.38,130.12,130.12,3000.0,128.8491,129.0768,128.8194,128.8194,3000.0
2015-03-02 11:15:00,130.3,130.81,130.19,130.19,1400.0,128.9976,129.5025,128.8887,128.8887,1400.0
2015-03-02 11:20:00,130.17,130.33,130.17,130.33,200.0,128.8689,129.0273,128.8689,129.0273,200.0
2015-03-02 11:25:00,130.51,130.52,130.09,130.18,1900.0,129.2055,129.2154,128.7897,128.8788,1900.0
2015-03-02 11:30:00,130.52,130.52,129.96,129.97,900.0,129.2154,129.2154,128.661,128.6709,900.0
2015-03-02 11:35:00,129.98,130.22,129.9,130.0,10300.0,128.6808,128.9184,128.6016,128.7006,10300.0
2015-03-02 11:40:00,129.92,130.28,129.88,130.28,3800.0,128.6214,128.9778,128.5818,128.9778,3800.0
2015-03-02 11:45:00,130.15,130.17,129.98,129.98,900.0,128.8491,128.8689,128.6808,128.6808,900.0
2015-03-02 11:50:00,130.11,130.11,129.85,130.01,4000.0,128.8095,128.8095,128.5521,128.7105,4000.0
2015-03-02 11:55:00,129.94,130.37,129.88,130.09,3200.0,128.6412,129.0669,128.5818,128.7897,3200.0
2015-03-02 12:00:00,130.05,130.07,129.93,130.0,14100.0,128.7501,128.7699,128.6313,128.7006,14100.0
2015-03-02 12:05:00,129.96,130.45,129.94,130.28,2400.0,128.661,129.1461,128.6412,128.9778,2400.0
2015-03-02 12:10:00,130.47,130.47,129.92,130.09,3100.0,129.1659,129.1659,128.6214,128.7897,3100.0
2015-03-02 12:15:00,130.12,130.32,130.01,130.32,18500.0,128.8194,129.0174,128.7105,129.0174,18500.0
2015-03-02 12:20:00,130.24,130.79,130.24,130.42,21300.0,128.9382,129.4827,128.9382,129.1164,21300.0
2015-03-02 12:25:00,130.26,130.49,130.22,130.45,2000.0,128.958,129.1857,128.9184,129.1461,2000.0
2015-03-02 12:30:00,130.68,130.68,130.68,130.68,200.0,129.3738,129.3738,129.3738,129.3738,200.0
2015-03-02 12:35:00,130.56,130.73,130.55,130.64,1600.0,129.255,129.4233,129.2451,129.3342,1600.0
2015-03-02 12:40:00,130.77,130.77,130.75,130.77,300.0,129.4629,129.4629,129.4431,129.4629,300.0
2015-03-02 12:45:00,130.41,130.89,130.13,130.87,9600.0,129.1065,129.5817,128.8293,129.5619,9600.0
2015-03-02 12:50:00,130.72,130.8,130.66,130.76,1100.0,129.4134,129.4926,129.354,129.453,1100.0
2015-03-02 12:55:00,130.76,131.4,130.72,131.12,4700.0,129.453,130.0866,129.4134,129.8094,4700.0
2015-03-02 13:00:00,131.12,131.12,130.99,130.99,1500.0,129.8094,129.8094,129.6807,129.6807,1500.0
2015-03-02 13:05:00,131.03,131.12,130.97,130.97,2000.0,129.7203,129.8094,129.6609,129.6609,2000.0
2015-03-02 13:10:00,130.85,131.0,130.69,130.99,3100.0,129.5421,129.6906,129.3837,129.6807,3100.0
2015-03-02 13:15:00,131.0,131.25,130.96,131.13,3800.0,129.6906,129.9381,129.651,129.8193,3800.0
2015-03-02 13:20:00,131.02,131.29,131.0,131.09,1500.0,129.7104,129.9777,129.6906,129.7797,1500.0
2015-03-02 13:25:00,131.08,131.22,131.03,131.22,3100.0,129.7698,129.9084,129.7203,129.9084,3100.0
2015-03-02 13:30:00,131.05,131.29,130.99,131.28,3100.0,129.7401,129.9777,129.6807,129.9678,3100.0
2015-03-02 13:35:00,131.23,131.23,130.93,130.93,700.0,129.9183,129.9183,129.6213,129.6213,700.0
2015-03-02 13:40:00,130.88,131.1,130.85,130.9,8700.0,129.5718,129.7896,129.5421,129.5916,8700.0
2015-03-02 13:45:00,130.88,131.25,130.88,131.25,1100.0,129.5718,129.9381,129.5718,129.9381,1100.0
2015-03-02 13:50:00,131.01,131.25,131.01,131.13,600.0,129.7005,129.9381,129.7005,129.8193,600.0
2015-03-02 13:55:00,131.22,131.23,130.97,131.21,3800.0,129.9084,129.9183,129.6609,129.8985,3800.0
2015-03-02 14:00:00,131.13,131.19,131.04,131.05,900.0,129.8193,129.8787,129.7302,129.7401,900.0
2015-03-02 14:05:00,131.34,131.78,131.34,131.78,4500.0,130.0272,130.4628,130.0272,130.4628,4500.0
2015-03-02 14:10:00,131.95,131.95,131.66,131.66,400.0,130.6311,130.6311,130.344,130.344,400.0
2015-03-02 14:15:00,131.68,131.96,131.66,131.79,7200.0,130.3638,130.641,130.344,130.4727,7200.0
2015-03-02 14:20:00,131.82,131.85,131.4,131.85,3000.0,130.5024,130.5321,130.0866,130.5321,3000.0
2015-03-02 14:25:00,131.8,131.85,131.51,131.66,5700.0,130.4826,130.5321,130.1955,130.344,5700.0
2015-03-02 14:30:00,131.48,131.82,131.48,131.82,2600.0,130.1658,130.5024,130.1658,130.5024,2600.0
2015-03-02 14:35:00,131.86,131.96,131.82,131.96,1400.0,130.542,130.641,130.5024,130.641,1400.0
2015-03-02 14:40:00,131.92,131.92,131.72,131.85,1800.0,130.6014,130.6014,130.4034,130.5321,1800.0
2015-03-02 14:45:00,131.68,131.93,131.64,131.93,1300.0,130.3638,130.6113,130.3242,130.6113,1300.0
2015-03-02 14:50:00,131.88,132.3,131.68,132.3,8400.0,130.5618,130.9776,130.3638,130.9776,8400.0
2015-03-02 14:55:00,132.3,132.71,132.18,132.69,4300.0,130.9776,131.3835,130.8588,131.3637,4300.0
2015-03-02 15:00:00,132.69,133.06,132.48,133.05,10400.0,131.3637,131.73,131.1558,131.7201,10400.0
2015-03-02 15:05:00,133.03,133.1,132.88,133.1,4500.0,131.7003,131.7696,131.5518,131.7696,4500.0
2015-03-02 15:10:00,133.0,133.31,132.91,133.29,5300.0,131.6706,131.9775,131.5815,131.9577,5300.0
2015-03-02 15:15:00,133.3,133.47,133.2,133.22,5700.0,131.9676,132.1359,131.8686,131.8884,5700.0
2015-03-02 15:20:00,133.12,133.24,132.93,133.09,9300.0,131.7894,131.9082,131.6013,131.7597,9300.0
2015-03-02 15:25:00,133.05,133.28,133.05,133.28,5000.0,131.7201,131.9478,131.7201,131.9478,5000.0
2015-03-02 15:30:00,133.33,133.33,132.67,132.9,8300.0,131.9973,131.9973,131.3439,131.5716,8300.0
2015-03-02 15:35:00,132.92,133.23,132.88,133.09,7400.0,131.5914,131.8983,131.5518,131.7597,7400.0
2015-03-02 15:40:00,133.07,133.33,132.94,133.32,6600.0,131.7399,131.9973,131.6112,131.9874,6600.0
2015-03-02 15:45:00,133.25,133.32,133.12,133.27,8000.0,131.9181,131.9874,131.7894,131.9379,8000.0
2015-03-02 15:50:00,133.3,133.49,132.95,132.96,6000.0,131.9676,132.1557,131.6211,131.631,6000.0
2015-03-02 15:55:00,133.0,133.41,132.85,133.37,15000.0,131.6706,132.0765,131.5221,132.0369,15000.0
2015-03-03 09:30:00,132.56,134.08,132.56,132.69,1400.0,131.235,132.7398,131.235,131.3637,1400.0
2015-03-03 09:35:00,132.25,133.02,132.24,133.02,500.0,130.9281,131.6904,130.9182,131.6904,500.0
2015-03-03 09:40:00,132.78,133.62,132.34,132.78,16400.0,131.4528,132.2844,131.0172,131.4528,16400.0
2015-03-03 09:45:00,133.0,133.55,132.64,132.91,7100.0,131.6706,132.2151,131.3142,131.5815,7100.0
2015-03-03 09:50:00,132.75,133.0,132.75,132.99,4500.0,131.4231,131.6706,131.4231,131.6607,4500.0
2015-03-03 09:55:00,133.0,133.73,132.89,133.73,1700.0,131.6706,132.3933,131.5617,132.3933,1700.0
2015-03-03 10:00:00,133.38,133.48,133.04,133.42,1500.0,132.0468,132.1458,131.7102,132.0864,1500.0
2015-03-03 10:05:00,133.32,133.68,133.11,133.45,13000.0,131.9874,132.3438,131.7795,132.1161,13000.0
2015-03-03 10:10:00,133.49,133.58,133.33,133.36,2200.0,132.1557,132.2448,131.9973,132.027,2200.0
2015-03-03 10:15:00,133.37,133.74,133.31,133.31,5300.0,132.0369,132.4032,131.9775,131.9775,5300.0
2015-03-03 10:20:00,133.44,133.88,133.44,133.88,900.0,132.1062,132.5418,132.1062,132.5418,900.0
2015-03-03 10:25:00,133.71,133.71,133.69,133.69,800.0,132.3735,132.3735,132.3537,132.3537,800.0
2015-03-03 10:30:00,133.5,133.69,133.31,133.69,2700.0,132.1656,132.3537,131.9775,132.3537,2700.0
2015-03-03 10:35:00,133.5,133.7,133.18,133.5,5300.0,132.1656,132.3636,131.8488,132.1656,5300.0
2015-03-03 10:40:00,133.3,133.55,133.17,133.44,3300.0,131.9676,132.2151,131.8389,132.1062,3300.0
2015-03-03 10:45:00,133.42,133.43,133.14,133.36,2200.0,132.0864,132.0963,131.8092,132.027,2200.0
2015-03-03 10:50:00,133.36,133.36,133.04,133.14,7000.0,132.027,132.027,131.7102,131.8092,7000.0
2015-03-03 10:55:00,133.12,133.22,133.01,133.18,2300.0,131.7894,131.8884,131.6805,131.8488,2300.0
2015-03-03 11:00:00,133.22,133.26,133.0,133.16,17600.0,131.8884,131.928,131.6706,131.829,17600.0
2015-03-03 11:05:00,133.25,133.26,132.89,133.24,8100.0,131.9181,131.928,131.5617,131.9082,8100.0
2015-03-03 11:10:00,133.22,133.36,133.16,133.17,4200.0,131.8884,132.027,131.829,131.8389,4200.0
2015-03-03 11:15:00,133.14,133.54,133.13,133.21,5200.0,131.8092,132.2052,131.7993,131.8785,5200.0
2015-03-03 11:20:00,133.17,133.32,133.17,133.21,2000.0,131.8389,131.9874,131.8389,131.8785,2000.0
2015-03-03 11:25:00,133.19,133.37,133.0,133.18,5300.0,131.8587,132.0369,131.6706,131.8488,5300.0
2015-03-03 11:30:00,132.9,132.97,132.8,132.88,2500.0,131.5716,131.6409,131.4726,131.5518,2500.0
2015-03-03 11:35:00,132.85,133.27,132.85,133.13,5500.0,131.5221,131.9379,131.5221,131.7993,5500.0
2015-03-03 11:40:00,133.3,133.31,133.0,133.15,3700.0,131.9676,131.9775,131.6706,131.8191,3700.0
2015-03-03 11:45:00,133.02,133.18,132.86,133.14,4800.0,131.6904,131.8488,131.532,131.8092,4800.0
2015-03-03 11:50:00,132.93,133.25,132.92,133.19,8100.0,131.6013,131.9181,131.5914,131.8587,8100.0
2015-03-03 11:55:00,133.12,133.25,132.99,133.03,9700.0,131.7894,131.9181,131.6607,131.7003,9700.0
2015-03-03 12:00:00,133.11,133.2,132.91,133.2,9900.0,131.7795,131.8686,131.5815,131.8686,9900.0
2015-03-03 12:05:00,133.06,133.2,133.05,133.14,400.0,131.73,131.8686,131.7201,131.8092,400.0
2015-03-03 12:10:00,133.05,133.15,133.03,133.15,2100.0,131.7201,131.8191,131.7003,131.8191,2100.0
2015-03-03 12:15:00,133.06,133.06,132.92,133.02,2600.0,131.73,131.73,131.5914,131.6904,2600.0
2015-03-03 12:20:00,133.02,133.09,132.94,133.09,3600.0,131.6904,131.7597,131.6112,131.7597,3600.0
2015-03-03 12:25:00,132.97,132.97,132.8,132.85,3500.0,131.6409,131.6409,131.4726,131.5221,3500.0
2015-03-03 12:30:00,132.82,132.94,132.74,132.83,4600.0,131.4924,131.6112,131.4132,131.5023,4600.0
2015-03-03 12:35:00,132.78,132.81,132.77,132.81,400.0,131.4528,131.4825,131.4429,131.4825,400.0
2015-03-03 12:40:00,132.72,132.79,132.6,132.66,4800.0,131.3934,131.4627,131.2746,131.334,4800.0
2015-03-03 12:45:00,132.62,132.65,132.15,132.52,6500.0,131.2944,131.3241,130.8291,131.1954,6500.0
2015-03-03 12:50:00,132.49,132.54,132.3,132.43,3600.0,131.1657,131.2152,130.9776,131.1063,3600.0
2015-03-03 12:55:00,132.46,132.9,132.4,132.84,8500.0,131.136,131.5716,131.0766,131.5122,8500.0
2015-03-03 13:00:00,132.88,132.88,132.6,132.82,6700.0,131.5518,131.5518,131.2746,131.4924,6700.0
2015-03-03 13:05:00,132.75,132.75,132.75,132.75,100.0,131.4231,131.4231,131.4231,131.4231,100.0
2015-03-03 13:10:00,132.83,132.87,132.79,132.79,700.0,131.5023,131.5419,131.4627,131.4627,700.0
2015-03-03 13:15:00,132.66,132.77,132.65,132.77,200.0,131.334,131.4429,131.3241,131.4429,200.0
2015-03-03 13:20:00,132.55,132.64,132.29,132.3,800.0,131.2251,131.3142,130.9677,130.9776,800.0
2015-03-03 13:25:00,132.37,132.37,132.27,132.27,200.0,131.0469,131.0469,130.9479,130.9479,200.0
2015-03-03 13:30:00,132.4,132.69,132.4,132.69,500.0,131.0766,131.3637,131.0766,131.3637,500.0
2015-03-03 13:35:00,132.52,132.52,132.37,132.37,1000.0,131.1954,131.1954,131.0469,131.0469,1000.0
2015-03-03 13:40:00,132.32,132.38,132.29,132.31,1200.0,130.9974,131.0568,130.9677,130.9875,1200.0
2015-03-03 13:45:00,132.26,133.09,132.07,132.9,25100.0,130.938,131.7597,130.7499,131.5716,25100.0
2015-03-03 13:50:00,132.9,132.95,132.63,132.63,3100.0,131.5716,131.6211,131.3043,131.3043,3100.0
2015-03-03 13:55:00,132.64,132.65,132.35,132.47,5900.0,131.3142,131.3241,131.0271,131.1459,5900.0
2015-03-03 14:00:00,132.48,133.23,132.46,133.14,22800.0,131.1558,131.8983,131.136,131.8092,22800.0
2015-03-03 14:05:00,133.18,133.24,133.14,133.22,3100.0,131.8488,131.9082,131.8092,131.8884,3100.0
2015-03-03 14:10:00,133.34,133.39,133.04,133.08,7800.0,132.0072,132.0567,131.7102,131.7498,7800.0
2015-03-03 14:15:00,133.06,133.06,133.01,133.03,900.0,131.73,131.73,131.6805,131.7003,900.0
2015-03-03 14:20:00,132.92,133.06,132.82,133.0,7600.0,131.5914,131.73,131.4924,131.6706,7600.0
2015-03-03 14:25:00,133.06,133.28,132.93,133.0,5200.0,131.73,131.9478,131.6013,131.6706,5200.0
2015-03-03 14:30:00,133.02,133.08,132.89,132.89,600.0,131.6904,131.7498,131.5617,131.5617,600.0
2015-03-03 14:35:00,132.87,132.87,132.8,132.86,400.0,131.5419,131.5419,131.4726,131.532,400.0
2015-03-03 14:40:00,132.81,132.97,132.81,132.97,3700.0,131.4825,131.6409,131.4825,131.6409,3700.0
2015-03-03 14:45:00,132.93,133.0,132.93,133.0,200.0,131.6013,131.6706,131.6013,131.6706,200.0
2015-03-03 14:50:00,133.0,133.03,132.95,133.0,1800.0,131.6706,131.7003,131.6211,131.6706,1800.0
2015-03-03 14:55:00,132.95,132.98,132.95,132.96,400.0,131.6211,131.6508,131.6211,131.631,400.0
2015-03-03 15:00:00,133.02,133.07,132.94,132.96,2800.0,131.6904,131.7399,131.6112,131.631,2800.0
2015-03-03 15:05:00,132.95,133.02,132.93,132.99,1600.0,131.6211,131.6904,131.6013,131.6607,1600.0
2015-03-03 15:10:00,133.07,133.12,132.94,132.97,1200.0,131.7399,131.7894,131.6112,131.6409,1200.0
2015-03-03 15:15:00,132.94,133.12,132.93,133.01,4400.0,131.6112,131.7894,131.6013,131.6805,4400.0
2015-03-03 15:20:00,133.1,133.34,133.09,133.23,1000.0,131.7696,132.0072,131.7597,131.8983,1000.0
2015-03-03 15:25:00,133.25,133.7,133.25,133.7,5200.0,131.9181,132.3636,131.9181,132.3636,5200.0
2015-03-03 15:30:00,133.71,133.71,133.58,133.58,3200.0,132.3735,132.3735,132.2448,132.2448,3200.0
2015-03-03 15:35:00,133.49,133.69,133.48,133.53,2800.0,132.1557,132.3537,132.1458,132.1953,2800.0
2015-03-03 15:40:00,133.64,133.64,133.12,133.3,4400.0,132.3042,132.3042,131.7894,131.9676,4400.0
2015-03-03 15:45:00,133.32,133.32,132.94,133.01,18200.0,131.9874,131.9874,131.6112,131.6805,18200.0
2015-03-03 15:50:00,133.09,133.5,133.08,133.49,19100.0,131.7597,132.1656,131.7498,132.1557,19100.0
2015-03-03 15:55:00,133.48,133.97,133.38,133.95,19600.0,132.1458,132.6309,132.0468,132.6111,19600.0
2015-03-04 09:30:00,133.31,133.98,133.31,133.98,1500.0,131.9775,132.6408,131.9775,132.6408,1500.0
2015-03-04 09:35:00,132.65,132.65,132.44,132.44,300.0,131.3241,131.3241,131.1162,131.1162,300.0
2015-03-04 09:40:00,132.27,133.44,131.55,131.55,11200.0,130.9479,132.1062,130.2351,130.2351,11200.0
2015-03-04 09:45:00,132.44,132.49,132.03,132.49,300.0,131.1162,131.1657,130.7103,131.1657,300.0
2015-03-04 09:50:00,132.08,132.31,131.77,132.31,1000.0,130.7598,130.9875,130.4529,130.9875,1000.0
2015-03-04 09:55:00,131.77,132.25,131.66,131.87,500.0,130.4529,130.9281,130.344,130.5519,500.0
2015-03-04 10:00:00,131.62,132.1,131.31,131.71,41500.0,130.3044,130.7796,129.9975,130.3935,41500.0
2015-03-04 10:05:00,131.99,132.2,131.71,131.9,29800.0,130.6707,130.8786,130.3935,130.5816,29800.0
2015-03-04 10:10:00,131.95,132.43,131.45,131.45,47100.0,130.6311,131.1063,130.1361,130.1361,47100.0
2015-03-04 10:15:00,131.43,131.63,131.43,131.53,1300.0,130.1163,130.3143,130.1163,130.2153,1300.0
2015-03-04 10:20:00,131.36,131.42,131.02,131.08,5600.0,130.047,130.1064,129.7104,129.7698,5600.0
2015-03-04 10:25:00,131.06,131.12,130.81,130.84,8200.0,129.75,129.8094,129.5025,129.5322,8200.0
2015-03-04 10:30:00,130.81,131.09,130.81,131.09,3400.0,129.5025,129.7797,129.5025,129.7797,3400.0
2015-03-04 10:35:00,131.24,131.25,131.1,131.13,500.0,129.9282,129.9381,129.7896,129.8193,500.0
2015-03-04 10:40:00,131.17,131.18,130.91,131.13,4900.0,129.8589,129.8688,129.6015,129.8193,4900.0
2015-03-04 10:45:00,131.0,131.02,130.85,131.02,2000.0,129.6906,129.7104,129.5421,129.7104,2000.0
2015-03-04 10:50:00,130.77,131.01,130.77,131.01,1100.0,129.4629,129.7005,129.4629,129.7005,1100.0
2015-03-04 10:55:00,130.95,131.4,130.77,131.4,5700.0,129.6411,130.0866,129.4629,130.0866,5700.0
2015-03-04 11:00:00,131.04,131.41,131.04,131.41,2800.0,129.7302,130.0965,129.7302,130.0965,2800.0
2015-03-04 11:05:00,131.33,131.33,131.3,131.3,400.0,130.0173,130.0173,129.9876,129.9876,400.0
2015-03-04 11:10:00,131.4,131.5,131.3,131.4,4800.0,130.0866,130.1856,129.9876,130.0866,4800.0
2015-03-04 11:15:00,131.53,131.76,131.39,131.39,700.0,130.2153,130.443,130.0767,130.0767,700.0
2015-03-04 11:20:00,131.21,131.22,131.21,131.22,900.0,129.8985,129.9084,129.8985,129.9084,900.0
2015-03-04 11:25:00,131.21,131.24,131.0,131.08,2900.0,129.8985,129.9282,129.6906,129.7698,2900.0
2015-03-04 11:30:00,131.13,131.13,131.12,131.13,100.0,129.8193,129.8193,129.8094,129.8193,100.0
2015-03-04 11:35:00,131.16,131.16,131.16,131.16,300.0,129.849,129.849,129.849,129.849,300.0
2015-03-04 11:40:00,131.05,131.17,131.05,131.17,1300.0,129.7401,129.8589,129.7401,129.8589,1300.0
2015-03-04 11:45:00,131.25,131.55,131.25,131.55,1500.0,129.9381,130.2351,129.9381,130.2351,1500.0
2015-03-04 11:50:00,131.38,131.38,131.1,131.3,3200.0,130.0668,130.0668,129.7896,129.9876,3200.0
2015-03-04 11:55:00,131.25,131.66,131.2,131.5,21200.0,129.9381,130.344,129.8886,130.1856,21200.0
2015-03-04 12:00:00,131.5,131.71,131.48,131.66,11600.0,130.1856,130.3935,130.1658,130.344,11600.0
2015-03-04 12:05:00,131.59,131.86,131.59,131.86,400.0,130.2747,130.542,130.2747,130.542,400.0
2015-03-04 12:10:00,131.98,132.0,131.98,131.99,500.0,130.6608,130.6806,130.6608,130.6707,500.0
2015-03-04 12:15:00,131.97,132.29,131.97,132.0,1100.0,130.6509,130.9677,130.6509,130.6806,1100.0
2015-03-04 12:20:00,131.85,132.02,131.84,132.0,1900.0,130.5321,130.7004,130.5222,130.6806,1900.0
2015-03-04 12:25:00,131.92,132.08,131.86,132.08,1900.0,130.6014,130.7598,130.542,130.7598,1900.0
2015-03-04 12:30:00,132.14,132.14,131.9,131.98,1100.0,130.8192,130.8192,130.5816,130.6608,1100.0
2015-03-04 12:35:00,132.09,132.09,132.01,132.09,1500.0,130.7697,130.7697,130.6905,130.7697,1500.0
2015-03-04 12:40:00,132.22,132.5,132.15,132.45,4500.0,130.8984,131.1756,130.8291,131.1261,4500.0
2015-03-04 12:45:00,132.2,132.32,132.1,132.23,3100.0,130.8786,130.9974,130.7796,130.9083,3100.0
2015-03-04 12:50:00,132.1,132.1,131.97,131.97,400.0,130.7796,130.7796,130.6509,130.6509,400.0
2015-03-04 12:55:00,131.7,131.77,131.57,131.7,2700.0,130.3836,130.4529,130.2549,130.3836,2700.0
2015-03-04 13:00:00,131.83,131.84,131.63,131.66,4800.0,130.5123,130.5222,130.3143,130.344,4800.0
2015-03-04 13:05:00,131.78,131.78,131.71,131.71,300.0,130.4628,130.4628,130.3935,130.3935,300.0
2015-03-04 13:10:00,131.64,131.64,131.49,131.53,500.0,130.3242,130.3242,130.1757,130.2153,500.0
2015-03-04 13:15:00,131.58,131.9,131.47,131.49,60300.0,130.2648,130.5816,130.1559,130.1757,60300.0
2015-03-04 13:20:00,131.44,132.05,131.44,131.67,7400.0,130.1262,130.7301,130.1262,130.3539,7400.0
2015-03-04 13:25:00,131.78,131.78,131.73,131.77,2500.0,130.4628,130.4628,130.4133,130.4529,2500.0
2015-03-04 13:30:00,131.76,131.76,131.56,131.68,3700.0,130.443,130.443,130.245,130.3638,3700.0
2015-03-04 13:35:00,131.57,131.57,131.57,131.57,100.0,130.2549,130.2549,130.2549,130.2549,100.0
2015-03-04 13:40:00,131.68,131.75,131.61,131.75,2000.0,130.3638,130.4331,130.2945,130.4331,2000.0
2015-03-04 13:45:00,131.73,131.73,131.29,131.29,4400.0,130.4133,130.4133,129.9777,129.9777,4400.0
2015-03-04 13:50:00,131.37,131.5,131.3,131.41,3200.0,130.0569,130.1856,129.9876,130.0965,3200.0
2015-03-04 13:55:00,131.24,131.24,131.24,131.24,200.0,129.9282,129.9282,129.9282,129.9282,200.0
2015-03-04 14:00:00,131.25,131.25,131.25,131.25,100.0,129.9381,129.9381,129.9381,129.9381,100.0
2015-03-04 14:05:00,131.19,131.2,130.8,130.85,8800.0,129.8787,129.8886,129.4926,129.5421,8800.0
2015-03-04 14:10:00,130.85,130.85,130.56,130.7,3000.0,129.5421,129.5421,129.255,129.3936,3000.0
2015-03-04 14:15:00,130.71,131.34,130.71,131.05,16100.0,129.4035,130.0272,129.4035,129.7401,16100.0
2015-03-04 14:20:00,130.98,131.86,130.86,131.48,17700.0,129.6708,130.542,129.552,130.1658,17700.0
2015-03-04 14:25:00,131.44,131.64,131.42,131.47,1200.0,130.1262,130.3242,130.1064,130.1559,1200.0
2015-03-04 14:30:00,131.47,131.5,131.35,131.45,2600.0,130.1559,130.1856,130.0371,130.1361,2600.0
2015-03-04 14:35:00,131.55,131.82,131.55,131.82,4300.0,130.2351,130.5024,130.2351,130.5024,4300.0
2015-03-04 14:40:00,131.86,131.9,131.86,131.9,600.0,130.542,130.5816,130.542,130.5816,600.0
2015-03-04 14:45:00,131.92,131.92,131.36,131.51,47000.0,130.6014,130.6014,130.047,130.1955,47000.0
2015-03-04 14:50:00,131.5,131.74,131.39,131.74,9800.0,130.1856,130.4232,130.0767,130.4232,9800.0
2015-03-04 14:55:00,131.66,131.73,131.49,131.52,4900.0,130.344,130.4133,130.1757,130.2054,4900.0
2015-03-04 15:00:00,131.59,131.6,131.44,131.5,3400.0,130.2747,130.2846,130.1262,130.1856,3400.0
2015-03-04 15:05:00,131.53,131.57,131.33,131.53,6700.0,130.2153,130.2549,130.0173,130.2153,6700.0
2015-03-04 15:10:00,131.67,131.67,131.61,131.65,1900.0,130.3539,130.3539,130.2945,130.3341,1900.0
2015-03-04 15:15:00,131.68,131.68,131.41,131.55,4600.0,130.3638,130.3638,130.0965,130.2351,4600.0
2015-03-04 15:20:00,131.56,131.6,131.5,131.59,1800.0,130.245,130.2846,130.1856,130.2747,1800.0
2015-03-04 15:25:00,131.59,131.63,131.45,131.49,3300.0,130.2747,130.3143,130.1361,130.1757,3300.0
2015-03-04 15:30:00,131.55,131.55,131.38,131.42,4300.0,130.2351,130.2351,130.0668,130.1064,4300.0
2015-03-04 15:35:00,131.33,131.4,131.2,131.4,4900.0,130.0173,130.0866,129.8886,130.0866,4900.0
2015-03-04 15:40:00,131.4,131.67,131.37,131.64,7200.0,130.0866,130.3539,130.0569,130.3242,7200.0
2015-03-04 15:45:00,131.54,131.57,131.19,131.24,2900.0,130.2252,130.2549,129.8787,129.9282,2900.0
2015-03-04 15:50:00,131.17,131.5,131.17,131.19,13400.0,129.8589,130.1856,129.8589,129.8787,13400.0
2015-03-04 15:55:00,131.14,131.42,131.11,131.27,22000.0,129.8292,130.1064,129.7995,129.9579,22000.0
2015-03-05 09:30:00,131.03,131.11,130.9,131.11,2100.0,129.7203,129.7995,129.5916,129.7995,2100.0
2015-03-05 09:35:00,130.92,130.92,130.41,130.41,700.0,129.6114,129.6114,129.1065,129.1065,700.0
2015-03-05 09:40:00,130.71,131.33,130.71,130.78,4100.0,129.4035,130.0173,129.4035,129.4728,4100.0
2015-03-05 09:45:00,131.01,131.21,130.25,130.3,3100.0,129.7005,129.8985,128.9481,128.9976,3100.0
2015-03-05 09:50:00,130.35,130.96,130.35,130.78,12300.0,129.0471,129.651,129.0471,129.4728,12300.0
2015-03-05 09:55:00,130.74,130.77,130.36,130.36,800.0,129.4332,129.4629,129.057,129.057,800.0
2015-03-05 10:00:00,130.47,131.11,130.32,130.94,10700.0,129.1659,129.7995,129.0174,129.6312,10700.0
2015-03-05 10:05:00,130.98,131.72,130.75,131.21,7600.0,129.6708,130.4034,129.4431,129.8985,7600.0
2015-03-05 10:10:00,131.25,131.27,130.94,131.05,2400.0,129.9381,129.9579,129.6312,129.7401,2400.0
2015-03-05 10:15:00,131.1,131.32,131.0,131.18,2400.0,129.7896,130.0074,129.6906,129.8688,2400.0
2015-03-05 10:20:00,131.23,131.23,130.51,131.02,10600.0,129.9183,129.9183,129.2055,129.7104,10600.0
2015-03-05 10:25:00,131.03,131.18,130.76,130.9,2800.0,129.7203,129.8688,129.453,129.5916,2800.0
2015-03-05 10:30:00,131.01,131.3,131.0,131.14,3900.0,129.7005,129.9876,129.6906,129.8292,3900.0
2015-03-05 10:35:00,131.22,131.37,130.98,131.2,2700.0,129.9084,130.0569,129.6708,129.8886,2700.0
2015-03-05 10:40:00,131.19,131.76,131.19,131.34,12500.0,129.8787,130.443,129.8787,130.0272,12500.0
2015-03-05 10:45:00,131.31,131.54,131.15,131.54,11300.0,129.9975,130.2252,129.8391,130.2252,11300.0
2015-03-05 10:50:00,131.54,131.59,131.37,131.38,2000.0,130.2252,130.2747,130.0569,130.0668,2000.0
2015-03-05 10:55:00,131.5,131.5,131.19,131.19,1600.0,130.1856,130.1856,129.8787,129.8787,1600.0
2015-03-05 11:00:00,131.14,131.34,131.14,131.32,1900.0,129.8292,130.0272,129.8292,130.0074,1900.0
2015-03-05 11:05:00,131.22,131.53,131.22,131.37,8000.0,129.9084,130.2153,129.9084,130.0569,8000.0
2015-03-05 11:10:00,131.19,131.72,131.19,131.51,10300.0,129.8787,130.4034,129.8787,130.1955,10300.0
2015-03-05 11:15:00,131.63,131.64,131.45,131.63,2300.0,130.3143,130.3242,130.1361,130.3143,2300.0
2015-03-05 11:20:00,131.57,131.7,131.56,131.56,400.0,130.2549,130.3836,130.245,130.245,400.0
2015-03-05 11:25:00,131.67,131.72,131.39,131.55,14700.0,130.3539,130.4034,130.0767,130.2351,14700.0
2015-03-05 11:30:00,131.54,131.54,131.31,131.31,700.0,130.2252,130.2252,129.9975,129.9975,700.0
2015-03-05 11:35:00,131.45,131.69,131.32,131.69,18800.0,130.1361,130.3737,130.0074,130.3737,18800.0
2015-03-05 11:40:00,131.6,132.01,131.58,131.93,14500.0,130.2846,130.6905,130.2648,130.6113,14500.0
2015-03-05 11:45:00,132.11,132.11,132.11,132.11,200.0,130.7895,130.7895,130.7895,130.7895,200.0
2015-03-05 11:50:00,132.0,132.1,131.99,132.1,1000.0,130.6806,130.7796,130.6707,130.7796,1000.0
2015-03-05 11:55:00,132.2,132.2,132.05,132.05,300.0,130.8786,130.8786,130.7301,130.7301,300.0
2015-03-05 12:00:00,132.05,132.12,132.05,132.12,200.0,130.7301,130.7994,130.7301,130.7994,200.0
2015-03-05 12:05:00,132.11,132.11,131.97,132.01,2900.0,130.7895,130.7895,130.6509,130.6905,2900.0
2015-03-05 12:10:00,132.0,132.23,131.91,132.12,5900.0,130.6806,130.9083,130.5915,130.7994,5900.0
2015-03-05 12:15:00,132.11,132.59,132.11,132.52,18100.0,130.7895,131.2647,130.7895,131.1954,18100.0
2015-03-05 12:20:00,132.52,132.6,132.5,132.6,1400.0,131.1954,131.2746,131.1756,131.2746,1400.0
2015-03-05 12:25:00,132.54,132.55,132.24,132.36,2900.0,131.2152,131.2251,130.9182,131.037,2900.0
2015-03-05 12:30:00,132.3,132.74,132.28,132.51,7900.0,130.9776,131.4132,130.9578,131.1855,7900.0
2015-03-05 12:35:00,132.59,132.75,132.3,132.66,7900.0,131.2647,131.4231,130.9776,131.334,7900.0
2015-03-05 12:40:00,132.56,132.66,132.35,132.57,5900.0,131.235,131.334,131.0271,131.2449,5900.0
2015-03-05 12:45:00,132.57,132.74,132.56,132.56,8600.0,131.2449,131.4132,131.235,131.235,8600.0
2015-03-05 12:50:00,132.47,133.0,132.46,132.81,16900.0,131.1459,131.6706,131.136,131.4825,16900.0
2015-03-05 12:55:00,132.85,133.03,132.66,132.66,8200.0,131.5221,131.7003,131.334,131.334,8200.0
2015-03-05 13:00:00,132.66,132.71,132.65,132.66,800.0,131.334,131.3835,131.3241,131.334,800.0
2015-03-05 13:05:00,132.65,132.65,132.31,132.31,1200.0,131.3241,131.3241,130.9875,130.9875,1200.0
2015-03-05 13:10:00,132.2,132.2,132.2,132.2,100.0,130.8786,130.8786,130.8786,130.8786,100.0
2015-03-05 13:15:00,132.35,132.36,132.16,132.16,300.0,131.0271,131.037,130.839,130.839,300.0
2015-03-05 13:20:00,132.26,132.26,131.65,131.97,3400.0,130.938,130.938,130.3341,130.6509,3400.0
2015-03-05 13:25:00,132.03,132.15,131.91,132.1,3100.0,130.7103,130.8291,130.5915,130.7796,3100.0
2015-03-05 13:30:00,132.1,132.99,132.1,132.99,9600.0,130.7796,131.6607,130.7796,131.6607,9600.0
2015-03-05 13:35:00,133.03,133.22,133.01,133.16,4900.0,131.7003,131.8884,131.6805,131.829,4900.0
2015-03-05 13:40:00,133.02,133.45,132.97,133.45,10700.0,131.6904,132.1161,131.6409,132.1161,10700.0
2015-03-05 13:45:00,133.37,133.44,132.96,132.96,6700.0,132.0369,132.1062,131.631,131.631,6700.0
2015-03-05 13:50:00,133.01,133.01,132.32,132.43,1400.0,131.6805,131.6805,130.9974,131.1063,1400.0
2015-03-05 13:55:00,132.34,132.49,132.34,132.49,1400.0,131.0172,131.1657,131.0172,131.1657,1400.0
2015-03-05 14:00:00,132.48,133.17,132.42,132.97,9900.0,131.1558,131.8389,131.0964,131.6409,9900.0
2015-03-05 14:05:00,132.9,132.9,132.58,132.59,1300.0,131.5716,131.5716,131.2548,131.2647,1300.0
2015-03-05 14:10:00,132.52,132.61,132.2,132.21,1600.0,131.1954,131.2845,130.8786,130.8885,1600.0
2015-03-05 14:15:00,132.2,132.45,132.2,132.24,1100.0,130.8786,131.1261,130.8786,130.9182,1100.0
2015-03-05 14:20:00,132.23,132.72,132.21,132.72,3200.0,130.9083,131.3934,130.8885,131.3934,3200.0
2015-03-05 14:25:00,132.49,132.65,132.42,132.53,4200.0,131.1657,131.3241,131.0964,131.2053,4200.0
2015-03-05 14:30:00,132.61,132.61,132.29,132.4,4000.0,131.2845,131.2845,130.9677,131.0766,4000.0
2015-03-05 14:35:00,132.4,132.55,132.39,132.55,2200.0,131.0766,131.2251,131.0667,131.2251,2200.0
2015-03-05 14:40:00,132.62,132.99,132.62,132.84,3100.0,131.2944,131.6607,131.2944,131.5122,3100.0
2015-03-05 14:45:00,132.63,132.7,132.63,132.7,300.0,131.3043,131.3736,131.3043,131.3736,300.0
2015-03-05 14:50:00,132.65,132.7,132.65,132.7,1000.0,131.3241,131.3736,131.3241,131.3736,1000.0
2015-03-05 14:55:00,132.76,132.89,132.75,132.76,700.0,131.433,131.5617,131.4231,131.433,700.0
2015-03-05 15:00:00,132.77,132.86,132.53,132.75,6300.0,131.4429,131.532,131.2053,131.4231,6300.0
2015-03-05 15:05:00,132.74,132.75,132.69,132.75,3200.0,131.4132,131.4231,131.3637,131.4231,3200.0
2015-03-05 15:10:00,132.75,132.94,132.75,132.91,2100.0,131.4231,131.6112,131.4231,131.5815,2100.0
2015-03-05 15:15:00,133.06,133.06,132.56,132.66,3400.0,131.73,131.73,131.235,131.334,3400.0
2015-03-05 15:20:00,132.92,132.92,132.75,132.75,700.0,131.5914,131.5914,131.4231,131.4231,700.0
2015-03-05 15:25:00,132.75,132.83,132.19,132.42,10500.0,131.4231,131.5023,130.8687,131.0964,10500.0
2015-03-05 15:30:00,132.3,132.93,132.2,132.2,23700.0,130.9776,131.6013,130.8786,130.8786,23700.0
2015-03-05 15:35:00,132.2,132.25,132.11,132.19,8000.0,130.8786,130.9281,130.7895,130.8687,8000.0
2015-03-05 15:40:00,132.13,132.29,132.09,132.09,4100.0,130.8093,130.9677,130.7697,130.7697,4100.0
2015-03-05 15:45:00,132.1,132.18,131.76,131.89,5900.0,130.7796,130.8588,130.443,130.5717,5900.0
2015-03-05 15:50:00,131.89,132.13,131.86,132.05,6900.0,130.5717,130.8093,130.542,130.7301,6900.0
2015-03-05 15:55:00,132.05,132.05,131.95,132.0,27900.0,130.7301,130.7301,130.6311,130.6806,27900.0
2015-03-06 09:30:00,131.0,132.59,130.99,131.64,1600.0,129.6906,131.2647,129.6807,130.3242,1600.0
2015-03-06 09:35:00,131.15,131.33,130.76,131.11,700.0,129.8391,130.0173,129.453,129.7995,700.0
2015-03-06 09:40:00,130.34,131.67,130.17,130.17,1100.0,129.0372,130.3539,128.8689,128.8689,1100.0
2015-03-06 09:45:00,130.82,131.11,130.26,130.27,3400.0,129.5124,129.7995,128.958,128.9679,3400.0
2015-03-06 09:50:00,130.36,130.62,130.16,130.16,2700.0,129.057,129.3144,128.859,128.859,2700.0
2015-03-06 09:55:00,130.16,130.38,129.72,130.38,6300.0,128.859,129.0768,128.4234,129.0768,6300.0
2015-03-06 10:00:00,130.37,130.94,130.21,130.85,7000.0,129.0669,129.6312,128.9085,129.5421,7000.0
2015-03-06 10:05:00,130.25,130.47,130.25,130.47,300.0,128.9481,129.1659,128.9481,129.1659,300.0
2015-03-06 10:10:00,130.48,130.48,130.01,130.01,2000.0,129.1758,129.1758,128.7105,128.7105,2000.0
2015-03-06 10:15:00,130.02,130.38,129.69,130.09,8600.0,128.7204,129.0768,128.3937,128.7897,8600.0
2015-03-06 10:20:00,130.13,130.44,130.13,130.23,2500.0,128.8293,129.1362,128.8293,128.9283,2500.0
2015-03-06 10:25:00,130.4,130.45,130.08,130.12,6200.0,129.0966,129.1461,128.7798,128.8194,6200.0
2015-03-06 10:30:00,130.21,130.25,129.95,130.19,2700.0,128.9085,128.9481,128.6511,128.8887,2700.0
2015-03-06 10:35:00,130.27,130.66,130.15,130.22,12800.0,128.9679,129.354,128.8491,128.9184,12800.0
2015-03-06 10:40:00,130.23,130.23,129.52,129.64,12400.0,128.9283,128.9283,128.2254,128.3442,12400.0
2015-03-06 10:45:00,129.65,130.2,129.52,129.91,9200.0,128.3541,128.8986,128.2254,128.6115,9200.0
2015-03-06 10:50:00,130.0,130.08,129.76,129.89,10400.0,128.7006,128.7798,128.463,128.5917,10400.0
2015-03-06 10:55:00,129.87,130.16,129.56,129.97,10100.0,128.5719,128.859,128.265,128.6709,10100.0
2015-03-06 11:00:00,129.97,130.52,129.89,130.44,15200.0,128.6709,129.2154,128.5917,129.1362,15200.0
2015-03-06 11:05:00,130.46,130.92,130.38,130.83,5800.0,129.156,129.6114,129.0768,129.5223,5800.0
2015-03-06 11:10:00,130.84,130.93,130.49,130.65,15500.0,129.5322,129.6213,129.1857,129.3441,15500.0
2015-03-06 11:15:00,130.6,130.65,130.39,130.51,14600.0,129.2946,129.3441,129.0867,129.2055,14600.0
2015-03-06 11:20:00,130.5,130.66,129.9,130.09,25600.0,129.1956,129.354,128.6016,128.7897,25600.0
2015-03-06 11:25:00,130.06,130.21,129.66,130.13,7500.0,128.76,128.9085,128.364,128.8293,7500.0
2015-03-06 11:30:00,129.91,129.94,129.44,129.85,6200.0,128.6115,128.6412,128.1462,128.5521,6200.0
2015-03-06 11:35:00,129.8,129.94,129.49,129.55,5300.0,128.5026,128.6412,128.1957,128.2551,5300.0
2015-03-06 11:40:00,129.56,129.65,129.06,129.63,12100.0,128.265,128.3541,127.77,128.3343,12100.0
2015-03-06 11:45:00,129.51,129.56,129.26,129.44,3300.0,128.2155,128.265,127.968,128.1462,3300.0
2015-03-06 11:50:00,129.36,129.56,129.06,129.56,16900.0,128.067,128.265,127.77,128.265,16900.0
2015-03-06 11:55:00,129.63,129.68,129.3,129.58,5500.0,128.3343,128.3838,128.0076,128.2848,5500.0
2015-03-06 12:00:00,129.63,129.63,129.5,129.5,1000.0,128.3343,128.3343,128.2056,128.2056,1000.0
2015-03-06 12:05:00,129.5,129.56,129.33,129.36,900.0,128.2056,128.265,128.0373,128.067,900.0
2015-03-06 12:10:00,129.35,129.42,129.23,129.24,2400.0,128.0571,128.1264,127.9383,127.9482,2400.0
2015-03-06 12:15:00,129.26,129.51,129.06,129.4,6800.0,127.968,128.2155,127.77,128.1066,6800.0
2015-03-06 12:20:00,129.4,129.51,129.21,129.3,2700.0,128.1066,128.2155,127.9185,128.0076,2700.0
2015-03-06 12:25:00,129.28,129.79,129.21,129.79,3600.0,127.9878,128.4927,127.9185,128.4927,3600.0
2015-03-06 12:30:00,129.67,129.96,129.52,129.96,9200.0,128.3739,128.661,128.2254,128.661,9200.0
2015-03-06 12:35:00,129.96,130.0,129.73,129.91,14100.0,128.661,128.7006,128.4333,128.6115,14100.0
2015-03-06 12:40:00,129.84,129.93,129.47,129.87,5500.0,128.5422,128.6313,128.1759,128.5719,5500.0
2015-03-06 12:45:00,129.83,129.84,129.61,129.65,2500.0,128.5323,128.5422,128.3145,128.3541,2500.0
2015-03-06 12:50:00,129.73,129.96,129.6,129.9,13200.0,128.4333,128.661,128.3046,128.6016,13200.0
2015-03-06 12:55:00,130.0,130.0,129.69,129.75,2200.0,128.7006,128.7006,128.3937,128.4531,2200.0
2015-03-06 13:00:00,129.8,129.87,129.63,129.66,7500.0,128.5026,128.5719,128.3343,128.364,7500.0
2015-03-06 13:05:00,129.73,129.93,129.65,129.84,8300.0,128.4333,128.6313,128.3541,128.5422,8300.0
2015-03-06 13:10:00,129.84,130.31,129.8,130.21,5800.0,128.5422,129.0075,128.5026,128.9085,5800.0
2015-03-06 13:15:00,130.35,130.39,129.97,130.0,1700.0,129.0471,129.0867,128.6709,128.7006,1700.0
2015-03-06 13:20:00,129.97,130.31,129.68,130.03,14300.0,128.6709,129.0075,128.3838,128.7303,14300.0
2015-03-06 13:25:00,130.07,130.26,129.86,129.99,3000.0,128.7699,128.958,128.562,128.6907,3000.0
2015-03-06 13:30:00,129.89,129.97,129.74,129.96,1200.0,128.5917,128.6709,128.4432,128.661,1200.0
2015-03-06 13:35:00,129.78,129.96,129.72,129.86,2800.0,128.4828,128.661,128.4234,128.562,2800.0
2015-03-06 13:40:00,129.73,129.9,129.73,129.82,1000.0,128.4333,128.6016,128.4333,128.5224,1000.0
2015-03-06 13:45:00,129.74,130.05,129.57,130.05,6600.0,128.4432,128.7501,128.2749,128.7501,6600.0
2015-03-06 13:50:00,129.94,130.05,129.9,129.99,3100.0,128.6412,128.7501,128.6016,128.6907,3100.0
2015-03-06 13:55:00,130.0,130.01,129.89,130.0,1800.0,128.7006,128.7105,128.5917,128.7006,1800.0
2015-03-06 14:00:00,129.89,130.66,129.89,130.66,8400.0,128.5917,129.354,128.5917,129.354,8400.0
2015-03-06 14:05:00,130.7,130.7,130.33,130.57,6500.0,129.3936,129.3936,129.0273,129.2649,6500.0
2015-03-06 14:10:00,130.6,130.95,130.6,130.73,4300.0,129.2946,129.6411,129.2946,129.4233,4300.0
2015-03-06 14:15:00,130.64,130.64,130.3,130.3,4700.0,129.3342,129.3342,128.9976,128.9976,4700.0
2015-03-06 14:20:00,130.29,130.29,129.63,129.94,10000.0,128.9877,128.9877,128.3343,128.6412,10000.0
2015-03-06 14:25:00,129.89,130.32,129.89,130.07,6400.0,128.5917,129.0174,128.5917,128.7699,6400.0
2015-03-06 14:30:00,129.97,130.01,129.71,129.75,2500.0,128.6709,128.7105,128.4135,128.4531,2500.0
2015-03-06 14:35:00,129.85,130.0,129.74,129.96,6000.0,128.5521,128.7006,128.4432,128.661,6000.0
2015-03-06 14:40:00,129.97,130.0,129.76,130.0,4400.0,128.6709,128.7006,128.463,128.7006,4400.0
2015-03-06 14:45:00,130.0,130.25,129.92,130.25,14800.0,128.7006,128.9481,128.6214,128.9481,14800.0
2015-03-06 14:50:00,130.25,130.25,129.95,130.09,4200.0,128.9481,128.9481,128.6511,128.7897,4200.0
2015-03-06 14:55:00,130.12,130.18,129.59,129.7,8600.0,128.8194,128.8788,128.2947,128.4036,8600.0
2015-03-06 15:00:00,129.7,129.96,129.65,129.75,3100.0,128.4036,128.661,128.3541,128.4531,3100.0
2015-03-06 15:05:00,129.7,129.98,129.4,129.81,14000.0,128.4036,128.6808,128.1066,128.5125,14000.0
2015-03-06 15:10:00,129.94,129.94,129.45,129.59,5200.0,128.6412,128.6412,128.1561,128.2947,5200.0
2015-03-06 15:15:00,129.74,129.74,129.26,129.53,6800.0,128.4432,128.4432,127.968,128.2353,6800.0
2015-03-06 15:20:00,129.5,129.53,129.31,129.4,10100.0,128.2056,128.2353,128.0175,128.1066,10100.0
2015-03-06 15:25:00,129.38,129.42,129.15,129.27,8000.0,128.0868,128.1264,127.8591,127.9779,8000.0
2015-03-06 15:30:00,129.27,129.41,129.15,129.2,26700.0,127.9779,128.1165,127.8591,127.9086,26700.0
2015-03-06 15:35:00,129.2,129.47,129.11,129.38,12900.0,127.9086,128.1759,127.8195,128.0868,12900.0
2015-03-06 15:40:00,129.34,129.4,129.18,129.21,18200.0,128.0472,128.1066,127.8888,127.9185,18200.0
2015-03-06 15:45:00,129.22,129.3,129.14,129.19,10800.0,127.9284,128.0076,127.8492,127.8987,10800.0
2015-03-06 15:50:00,129.25,129.35,129.17,129.22,15500.0,127.9581,128.0571,127.8789,127.9284,15500.0
2015-03-06 15:55:00,129.23,129.35,129.14,129.22,22900.0,127.9383,128.0571,127.8492,127.9284,22900.0
2015-03-09 09:30:00,129.43,129.99,128.62,128.62,2400.0,128.1363,128.6907,127.3344,127.3344,2400.0
2015-03-09 09:35:00,128.99,129.34,128.28,128.8,5500.0,127.7007,128.0472,126.9978,127.5126,5500.0
2015-03-09 09:40:00,128.77,129.12,128.7,129.09,2400.0,127.4829,127.8294,127.4136,127.7997,2400.0
2015-03-09 09:45:00,129.0,129.17,128.73,128.78,3000.0,127.7106,127.8789,127.4433,127.4928,3000.0
2015-03-09 09:50:00,129.0,129.0,128.46,128.65,7800.0,127.7106,127.7106,127.176,127.3641,7800.0
2015-03-09 09:55:00,128.66,128.88,128.35,128.44,14600.0,127.374,127.5918,127.0671,127.1562,14600.0
2015-03-09 10:00:00,128.5,128.6,127.52,127.95,27900.0,127.2156,127.3146,126.2454,126.6711,27900.0
2015-03-09 10:05:00,127.88,127.95,127.0,127.47,11800.0,126.6018,126.6711,125.7306,126.1959,11800.0
2015-03-09 10:10:00,127.42,127.51,127.16,127.16,3400.0,126.1464,126.2355,125.889,125.889,3400.0
2015-03-09 10:15:00,127.15,127.37,127.0,127.02,9300.0,125.8791,126.0969,125.7306,125.7504,9300.0
2015-03-09 10:20:00,127.01,127.65,127.01,127.65,4700.0,125.7405,126.3741,125.7405,126.3741,4700.0
2015-03-09 10:25:00,127.53,127.56,127.32,127.34,3500.0,126.2553,126.285,126.0474,126.0672,3500.0
2015-03-09 10:30:00,127.34,127.61,127.26,127.26,5100.0,126.0672,126.3345,125.988,125.988,5100.0
2015-03-09 10:35:00,127.38,127.44,127.26,127.27,1900.0,126.1068,126.1662,125.988,125.9979,1900.0
2015-03-09 10:40:00,127.35,127.69,127.29,127.47,12600.0,126.0771,126.4137,126.0177,126.1959,12600.0
2015-03-09 10:45:00,127.47,127.52,127.12,127.13,25600.0,126.1959,126.2454,125.8494,125.8593,25600.0
2015-03-09 10:50:00,127.41,127.43,127.04,127.36,33000.0,126.1365,126.1563,125.7702,126.087,33000.0
2015-03-09 10:55:00,127.43,127.63,127.0,127.62,14300.0,126.1563,126.3543,125.7306,126.3444,14300.0
2015-03-09 11:00:00,127.46,127.46,127.0,127.22,18100.0,126.186,126.186,125.7306,125.9484,18100.0
2015-03-09 11:05:00,127.23,127.46,127.0,127.04,11600.0,125.9583,126.186,125.7306,125.7702,11600.0
2015-03-09 11:10:00,127.2,127.65,127.15,127.44,7700.0,125.9286,126.3741,125.8791,126.1662,7700.0
2015-03-09 11:15:00,127.63,127.68,127.05,127.35,15100.0,126.3543,126.4038,125.7801,126.0771,15100.0
2015-03-09 11:20:00,127.2,127.52,127.19,127.52,8800.0,125.9286,126.2454,125.9187,126.2454,8800.0
2015-03-09 11:25:00,127.55,127.72,127.36,127.72,2900.0,126.2751,126.4434,126.087,126.4434,2900.0
2015-03-09 11:30:00,127.67,127.81,127.61,127.71,10300.0,126.3939,126.5325,126.3345,126.4335,10300.0
2015-03-09 11:35:00,127.72,127.8,127.42,127.59,23000.0,126.4434,126.5226,126.1464,126.3147,23000.0
2015-03-09 11:40:00,127.7,127.75,127.52,127.62,3200.0,126.4236,126.4731,126.2454,126.3444,3200.0
2015-03-09 11:45:00,127.53,127.53,127.15,127.15,5000.0,126.2553,126.2553,125.8791,125.8791,5000.0
2015-03-09 11:50:00,127.15,127.15,126.0,126.3,20100.0,125.8791,125.8791,124.7406,125.0376,20100.0
2015-03-09 11:55:00,126.02,126.66,126.02,126.54,8400.0,124.7604,125.394,124.7604,125.2752,8400.0
2015-03-09 12:00:00,126.66,126.92,126.57,126.84,3800.0,125.394,125.6514,125.3049,125.5722,3800.0
2015-03-09 12:05:00,126.6,126.6,125.66,126.01,18200.0,125.3346,125.3346,124.404,124.7505,18200.0
2015-03-09 12:10:00,126.07,126.11,126.07,126.11,300.0,124.8099,124.8495,124.8099,124.8495,300.0
2015-03-09 12:15:00,126.23,126.43,126.21,126.21,4100.0,124.9683,125.1663,124.9485,124.9485,4100.0
2015-03-09 12:20:00,126.15,126.15,125.89,125.89,4800.0,124.8891,124.8891,124.6317,124.6317,4800.0
2015-03-09 12:25:00,126.0,126.06,125.36,125.47,10500.0,124.7406,124.8,124.107,124.2159,10500.0
2015-03-09 12:30:00,125.49,125.49,124.74,124.96,21100.0,124.2357,124.2357,123.4932,123.711,21100.0
2015-03-09 12:35:00,125.08,125.13,124.74,124.9,9400.0,123.8298,123.8793,123.4932,123.6516,9400.0
2015-03-09 12:40:00,124.9,124.97,124.85,124.92,2800.0,123.6516,123.7209,123.6021,123.6714,2800.0
2015-03-09 12:45:00,125.12,125.64,125.12,125.59,3200.0,123.8694,124.3842,123.8694,124.3347,3200.0
2015-03-09 12:50:00,125.53,125.6,125.27,125.27,3300.0,124.2753,124.3446,124.0179,124.0179,3300.0
2015-03-09 12:55:00,125.19,125.37,124.9,124.96,23100.0,123.9387,124.1169,123.6516,123.711,23100.0
2015-03-09 13:00:00,125.0,125.31,125.0,125.11,25200.0,123.7506,124.0575,123.7506,123.8595,25200.0
2015-03-09 13:05:00,125.13,125.42,125.01,125.42,6700.0,123.8793,124.1664,123.7605,124.1664,6700.0
2015-03-09 13:10:00,125.53,125.54,125.2,125.29,4800.0,124.2753,124.2852,123.9486,124.0377,4800.0
2015-03-09 13:15:00,125.25,125.31,125.11,125.11,2900.0,123.9981,124.0575,123.8595,123.8595,2900.0
2015-03-09 13:20:00,125.15,125.47,125.04,125.09,3900.0,123.8991,124.2159,123.7902,123.8397,3900.0
2015-03-09 13:25:00,125.13,125.22,125.06,125.13,1400.0,123.8793,123.9684,123.81,123.8793,1400.0
2015-03-09 13:30:00,125.2,125.35,125.08,125.1,6300.0,123.9486,124.0971,123.8298,123.8496,6300.0
2015-03-09 13:35:00,125.12,125.33,125.12,125.33,3300.0,123.8694,124.0773,123.8694,124.0773,3300.0
2015-03-09 13:40:00,125.44,125.75,125.33,125.69,4600.0,124.1862,124.4931,124.0773,124.4337,4600.0
2015-03-09 13:45:00,125.7,125.93,125.47,125.66,4800.0,124.4436,124.6713,124.2159,124.404,4800.0
2015-03-09 13:50:00,125.54,125.69,125.53,125.62,900.0,124.2852,124.4337,124.2753,124.3644,900.0
2015-03-09 13:55:00,125.73,125.73,125.33,125.4,2700.0,124.4733,124.4733,124.0773,124.1466,2700.0
2015-03-09 14:00:00,125.41,125.73,125.28,125.41,18100.0,124.1565,124.4733,124.0278,124.1565,18100.0
2015-03-09 14:05:00,125.44,125.6,125.19,125.33,10100.0,124.1862,124.3446,123.9387,124.0773,10100.0
2015-03-09 14:10:00,125.34,125.41,125.18,125.31,5500.0,124.0872,124.1565,123.9288,124.0575,5500.0
2015-03-09 14:15:00,125.32,125.35,124.67,124.67,18500.0,124.0674,124.0971,123.4239,123.4239,18500.0
2015-03-09 14:20:00,124.66,124.77,124.63,124.67,1800.0,123.414,123.5229,123.3843,123.4239,1800.0
2015-03-09 14:25:00,124.78,124.84,124.59,124.71,10000.0,123.5328,123.5922,123.3447,123.4635,10000.0
2015-03-09 14:30:00,124.71,124.87,124.66,124.87,4900.0,123.4635,123.6219,123.414,123.6219,4900.0
2015-03-09 14:35:00,124.8,124.8,124.45,124.45,4300.0,123.5526,123.5526,123.2061,123.2061,4300.0
2015-03-09 14:40:00,124.41,124.51,123.88,124.2,13400.0,123.1665,123.2655,122.6418,122.9586,13400.0
2015-03-09 14:45:00,124.17,124.2,123.96,123.99,11500.0,122.9289,122.9586,122.721,122.7507,11500.0
2015-03-09 14:50:00,124.03,124.32,123.99,124.28,16500.0,122.7903,123.0774,122.7507,123.0378,16500.0
2015-03-09 14:55:00,124.33,124.33,123.95,123.95,33200.0,123.0873,123.0873,122.7111,122.7111,33200.0
2015-03-09 15:00:00,123.99,124.63,123.96,124.56,16000.0,122.7507,123.3843,122.721,123.315,16000.0
2015-03-09 15:05:00,124.56,125.16,124.53,125.16,14400.0,123.315,123.909,123.2853,123.909,14400.0
2015-03-09 15:10:00,125.21,125.71,125.16,125.71,12600.0,123.9585,124.4535,123.909,124.4535,12600.0
2015-03-09 15:15:00,125.6,125.99,125.55,125.85,19200.0,124.3446,124.7307,124.2951,124.5921,19200.0
2015-03-09 15:20:00,125.86,126.02,125.74,125.9,12300.0,124.602,124.7604,124.4832,124.6416,12300.0
2015-03-09 15:25:00,125.86,126.19,125.77,126.12,27700.0,124.602,124.9287,124.5129,124.8594,27700.0
2015-03-09 15:30:00,126.13,126.47,125.62,125.85,52300.0,124.8693,125.2059,124.3644,124.5921,52300.0
2015-03-09 15:35:00,125.89,125.89,125.43,125.57,6900.0,124.6317,124.6317,124.1763,124.3149,6900.0
2015-03-09 15:40:00,125.62,125.7,125.39,125.44,6300.0,124.3644,124.4436,124.1367,124.1862,6300.0
2015-03-09 15:45:00,125.44,125.75,125.44,125.7,8800.0,124.1862,124.4931,124.1862,124.4436,8800.0
2015-03-09 15:50:00,125.72,125.88,125.39,125.49,19300.0,124.4634,124.6218,124.1367,124.2357,19300.0
2015-03-09 15:55:00,125.49,125.5,125.0,125.0,25300.0,124.2357,124.2456,123.7506,123.7506,25300.0
2015-03-10 09:30:00,123.44,123.57,123.12,123.57,6200.0,122.2062,122.3349,121.8894,122.3349,6200.0
2015-03-10 09:35:00,123.38,123.94,122.72,123.92,11900.0,122.1468,122.7012,121.4934,122.6814,11900.0
2015-03-10 09:40:00,123.32,123.41,123.32,123.41,400.0,122.0874,122.1765,122.0874,122.1765,400.0
2015-03-10 09:45:00,123.47,123.69,122.8,123.15,4100.0,122.2359,122.4537,121.5726,121.9191,4100.0
2015-03-10 09:50:00,123.44,123.44,123.25,123.29,300.0,122.2062,122.2062,122.0181,122.0577,300.0
2015-03-10 09:55:00,123.59,123.64,123.2,123.2,3300.0,122.3547,122.4042,121.9686,121.9686,3300.0
2015-03-10 10:00:00,123.2,123.92,122.87,122.87,7800.0,121.9686,122.6814,121.6419,121.6419,7800.0
2015-03-10 10:05:00,123.09,123.76,123.0,123.76,3100.0,121.8597,122.523,121.7706,122.523,3100.0
2015-03-10 10:10:00,123.55,123.55,123.39,123.41,800.0,122.3151,122.3151,122.1567,122.1765,800.0
2015-03-10 10:15:00,123.4,123.52,122.81,122.92,3500.0,122.1666,122.2854,121.5825,121.6914,3500.0
2015-03-10 10:20:00,122.95,123.1,122.8,123.1,2000.0,121.7211,121.8696,121.5726,121.8696,2000.0
2015-03-10 10:25:00,123.1,123.18,122.61,122.78,14700.0,121.8696,121.9488,121.3845,121.5528,14700.0
2015-03-10 10:30:00,122.8,122.93,122.64,122.93,9300.0,121.5726,121.7013,121.4142,121.7013,9300.0
2015-03-10 10:35:00,122.8,122.93,122.77,122.88,1500.0,121.5726,121.7013,121.5429,121.6518,1500.0
2015-03-10 10:40:00,122.78,123.06,122.72,122.99,15000.0,121.5528,121.83,121.4934,121.7607,15000.0
2015-03-10 10:45:00,123.07,123.37,123.0,123.3,4800.0,121.8399,122.1369,121.7706,122.0676,4800.0
2015-03-10 10:50:00,123.33,123.74,123.23,123.54,8900.0,122.0973,122.5032,121.9983,122.3052,8900.0
2015-03-10 10:55:00,123.55,123.8,123.55,123.69,1600.0,122.3151,122.5626,122.3151,122.4537,1600.0
2015-03-10 11:00:00,123.58,123.81,123.57,123.62,1300.0,122.3448,122.5725,122.3349,122.3844,1300.0
2015-03-10 11:05:00,123.76,123.93,123.71,123.93,1700.0,122.523,122.6913,122.4735,122.6913,1700.0
2015-03-10 11:10:00,123.95,124.26,123.84,124.05,2700.0,122.7111,123.018,122.6022,122.8101,2700.0
2015-03-10 11:15:00,123.89,124.18,123.89,124.08,1200.0,122.6517,122.9388,122.6517,122.8398,1200.0
2015-03-10 11:20:00,124.17,124.37,124.1,124.1,6600.0,122.9289,123.1269,122.8596,122.8596,6600.0
2015-03-10 11:25:00,124.16,124.33,124.16,124.18,6900.0,122.919,123.0873,122.919,122.9388,6900.0
2015-03-10 11:30:00,124.18,124.55,124.18,124.2,10400.0,122.9388,123.3051,122.9388,122.9586,10400.0
2015-03-10 11:35:00,124.18,124.26,124.08,124.08,3100.0,122.9388,123.018,122.8398,122.8398,3100.0
2015-03-10 11:40:00,124.2,124.21,123.65,123.73,2600.0,122.9586,122.9685,122.4141,122.4933,2600.0
2015-03-10 11:45:00,123.72,123.76,123.37,123.63,14200.0,122.4834,122.523,122.1369,122.3943,14200.0
2015-03-10 11:50:00,123.73,123.81,123.69,123.69,1000.0,122.4933,122.5725,122.4537,122.4537,1000.0
2015-03-10 11:55:00,123.6,123.78,123.37,123.46,5400.0,122.3646,122.5428,122.1369,122.226,5400.0
2015-03-10 12:00:00,123.16,123.43,123.1,123.43,2400.0,121.929,122.1963,121.8696,122.1963,2400.0
2015-03-10 12:05:00,123.32,123.69,123.2,123.56,5600.0,122.0874,122.4537,121.9686,122.325,5600.0
2015-03-10 12:10:00,123.61,123.66,123.23,123.47,1600.0,122.3745,122.424,121.9983,122.2359,1600.0
2015-03-10 12:15:00,123.37,123.78,123.15,123.68,30800.0,122.1369,122.5428,121.9191,122.4438,30800.0
2015-03-10 12:20:00,123.74,123.92,123.6,123.92,6900.0,122.5032,122.6814,122.3646,122.6814,6900.0
2015-03-10 12:25:00,123.8,123.96,123.66,123.82,17500.0,122.5626,122.721,122.424,122.5824,17500.0
2015-03-10 12:30:00,123.84,123.86,123.56,123.73,25700.0,122.6022,122.622,122.325,122.4933,25700.0
2015-03-10 12:35:00,123.71,123.84,123.69,123.79,25400.0,122.4735,122.6022,122.4537,122.5527,25400.0
2015-03-10 12:40:00,123.75,123.8,123.5,123.62,18200.0,122.5131,122.5626,122.2656,122.3844,18200.0
2015-03-10 12:45:00,123.61,123.68,123.5,123.68,20000.0,122.3745,122.4438,122.2656,122.4438,20000.0
2015-03-10 12:50:00,123.68,123.8,123.5,123.65,17800.0,122.4438,122.5626,122.2656,122.4141,17800.0
2015-03-10 12:55:00,123.62,123.78,123.57,123.78,16200.0,122.3844,122.5428,122.3349,122.5428,16200.0
2015-03-10 13:00:00,123.67,123.71,123.5,123.53,10900.0,122.4339,122.4735,122.2656,122.2953,10900.0
2015-03-10 13:05:00,123.52,123.7,123.51,123.53,900.0,122.2854,122.4636,122.2755,122.2953,900.0
2015-03-10 13:10:00,123.65,123.72,123.56,123.7,800.0,122.4141,122.4834,122.325,122.4636,800.0
2015-03-10 13:15:00,123.76,123.76,123.76,123.76,100.0,122.523,122.523,122.523,122.523,100.0
2015-03-10 13:20:00,123.74,123.77,123.74,123.75,1000.0,122.5032,122.5329,122.5032,122.5131,1000.0
2015-03-10 13:25:00,123.81,123.9,123.76,123.86,1700.0,122.5725,122.6616,122.523,122.622,1700.0
2015-03-10 13:30:00,123.78,123.86,123.7,123.8,2500.0,122.5428,122.622,122.4636,122.5626,2500.0
2015-03-10 13:35:00,123.75,123.8,123.62,123.65,7000.0,122.5131,122.5626,122.3844,122.4141,7000.0
2015-03-10 13:40:00,123.62,123.74,123.52,123.74,8300.0,122.3844,122.5032,122.2854,122.5032,8300.0
2015-03-10 13:45:00,123.74,123.81,123.7,123.81,7600.0,122.5032,122.5725,122.4636,122.5725,7600.0
2015-03-10 13:50:00,123.8,123.86,123.71,123.71,2500.0,122.5626,122.622,122.4735,122.4735,2500.0
2015-03-10 13:55:00,123.68,123.74,123.59,123.73,7800.0,122.4438,122.5032,122.3547,122.4933,7800.0
2015-03-10 14:00:00,123.71,123.73,123.56,123.59,4200.0,122.4735,122.4933,122.325,122.3547,4200.0
2015-03-10 14:05:00,123.63,123.73,123.63,123.7,1900.0,122.3943,122.4933,122.3943,122.4636,1900.0
2015-03-10 14:10:00,123.7,123.7,123.5,123.5,7300.0,122.4636,122.4636,122.2656,122.2656,7300.0
2015-03-10 14:15:00,123.59,123.68,123.56,123.56,2200.0,122.3547,122.4438,122.325,122.325,2200.0
2015-03-10 14:20:00,123.52,123.57,123.5,123.57,3000.0,122.2854,122.3349,122.2656,122.3349,3000.0
2015-03-10 14:25:00,123.6,123.62,123.51,123.62,6500.0,122.3646,122.3844,122.2755,122.3844,6500.0
2015-03-10 14:30:00,123.59,123.65,123.5,123.65,6000.0,122.3547,122.4141,122.2656,122.4141,6000.0
2015-03-10 14:35:00,123.6,123.61,123.51,123.6,1400.0,122.3646,122.3745,122.2755,122.3646,1400.0
2015-03-10 14:40:00,123.59,123.68,123.24,123.47,9000.0,122.3547,122.4438,122.0082,122.2359,9000.0
2015-03-10 14:45:00,123.56,123.61,123.38,123.39,4100.0,122.325,122.3745,122.1468,122.1567,4100.0
2015-03-10 14:50:00,123.38,123.68,123.38,123.48,10400.0,122.1468,122.4438,122.1468,122.2458,10400.0
2015-03-10 14:55:00,123.48,123.7,123.48,123.65,7200.0,122.2458,122.4636,122.2458,122.4141,7200.0
2015-03-10 15:00:00,123.57,123.73,123.55,123.55,4000.0,122.3349,122.4933,122.3151,122.3151,4000.0
2015-03-10 15:05:00,123.6,123.69,123.52,123.69,3400.0,122.3646,122.4537,122.2854,122.4537,3400.0
2015-03-10 15:10:00,123.65,123.72,123.55,123.72,6000.0,122.4141,122.4834,122.3151,122.4834,6000.0
2015-03-10 15:15:00,123.63,124.11,123.63,124.07,4300.0,122.3943,122.8695,122.3943,122.8299,4300.0
2015-03-10 15:20:00,124.07,124.27,123.73,123.73,5000.0,122.8299,123.0279,122.4933,122.4933,5000.0
2015-03-10 15:25:00,123.9,124.13,123.84,123.97,7400.0,122.6616,122.8893,122.6022,122.7309,7400.0
2015-03-10 15:30:00,123.89,124.09,123.69,124.09,4400.0,122.6517,122.8497,122.4537,122.8497,4400.0
2015-03-10 15:35:00,124.11,124.26,124.11,124.18,3800.0,122.8695,123.018,122.8695,122.9388,3800.0
2015-03-10 15:40:00,124.12,124.2,123.99,124.15,6300.0,122.8794,122.9586,122.7507,122.9091,6300.0
2015-03-10 15:45:00,124.13,124.27,124.09,124.27,3100.0,122.8893,123.0279,122.8497,123.0279,3100.0
2015-03-10 15:50:00,124.25,124.25,123.98,123.98,5600.0,123.0081,123.0081,122.7408,122.7408,5600.0
2015-03-10 15:55:00,123.96,124.08,123.79,123.95,8800.0,122.721,122.8398,122.5527,122.7111,8800.0
2015-03-11 09:30:00,125.21,126.0,124.75,125.17,15700.0,123.9585,124.7406,123.5031,123.9189,15700.0
2015-03-11 09:35:00,125.0,125.31,124.89,125.14,18300.0,123.7506,124.0575,123.6417,123.8892,18300.0
2015-03-11 09:40:00,125.1,125.41,124.94,125.4,14800.0,123.8496,124.1565,123.6912,124.1466,14800.0
2015-03-11 09:45:00,125.55,125.91,125.4,125.79,13300.0,124.2951,124.6515,124.1466,124.5327,13300.0
2015-03-11 09:50:00,125.91,126.41,125.8,126.14,10100.0,124.6515,125.1465,124.5426,124.8792,10100.0
2015-03-11 09:55:00,126.2,126.4,125.94,126.0,5300.0,124.9386,125.1366,124.6812,124.7406,5300.0
2015-03-11 10:00:00,126.0,126.26,126.0,126.0,3500.0,124.7406,124.998,124.7406,124.7406,3500.0
2015-03-11 10:05:00,126.16,126.44,126.16,126.34,1900.0,124.899,125.1762,124.899,125.0772,1900.0
2015-03-11 10:10:00,126.32,126.4,125.99,126.21,3300.0,125.0574,125.1366,124.7307,124.9485,3300.0
2015-03-11 10:15:00,126.24,126.24,125.81,126.0,18100.0,124.9782,124.9782,124.5525,124.7406,18100.0
2015-03-11 10:20:00,126.05,126.1,125.75,125.92,7100.0,124.7901,124.8396,124.4931,124.6614,7100.0
2015-03-11 10:25:00,125.92,125.92,125.48,125.48,5600.0,124.6614,124.6614,124.2258,124.2258,5600.0
2015-03-11 10:30:00,125.42,125.49,125.09,125.41,16100.0,124.1664,124.2357,123.8397,124.1565,16100.0
2015-03-11 10:35:00,125.41,125.5,125.14,125.39,10500.0,124.1565,124.2456,123.8892,124.1367,10500.0
2015-03-11 10:40:00,125.36,125.43,125.0,125.0,7700.0,124.107,124.1763,123.7506,123.7506,7700.0
2015-03-11 10:45:00,124.5,124.78,124.5,124.54,2300.0,123.2556,123.5328,123.2556,123.2952,2300.0
2015-03-11 10:50:00,124.51,124.53,123.91,124.23,40700.0,123.2655,123.2853,122.6715,122.9883,40700.0
2015-03-11 10:55:00,124.28,124.49,124.22,124.49,4200.0,123.0378,123.2457,122.9784,123.2457,4200.0
2015-03-11 11:00:00,124.49,124.81,124.4,124.81,2400.0,123.2457,123.5625,123.1566,123.5625,2400.0
2015-03-11 11:05:00,124.67,124.75,124.24,124.65,8200.0,123.4239,123.5031,122.9982,123.4041,8200.0
2015-03-11 11:10:00,124.7,125.28,124.69,124.99,5400.0,123.4536,124.0278,123.4437,123.7407,5400.0
2015-03-11 11:15:00,124.99,125.32,124.58,125.11,16400.0,123.7407,124.0674,123.3348,123.8595,16400.0
2015-03-11 11:20:00,125.18,125.38,124.97,125.23,21100.0,123.9288,124.1268,123.7209,123.9783,21100.0
2015-03-11 11:25:00,125.07,125.69,125.06,125.5,21600.0,123.8199,124.4337,123.81,124.2456,21600.0
2015-03-11 11:30:00,125.49,125.58,125.33,125.37,1800.0,124.2357,124.3248,124.0773,124.1169,1800.0
2015-03-11 11:35:00,125.48,125.48,124.93,125.27,6200.0,124.2258,124.2258,123.6813,124.0179,6200.0
2015-03-11 11:40:00,125.14,125.6,125.14,125.31,4300.0,123.8892,124.3446,123.8892,124.0575,4300.0
2015-03-11 11:45:00,125.27,125.5,125.24,125.5,3500.0,124.0179,124.2456,123.9882,124.2456,3500.0
2015-03-11 11:50:00,125.45,125.61,125.3,125.61,5900.0,124.1961,124.3545,124.0476,124.3545,5900.0
2015-03-11 11:55:00,125.45,125.45,125.42,125.42,1000.0,124.1961,124.1961,124.1664,124.1664,1000.0
2015-03-11 12:00:00,125.54,125.65,125.14,125.14,3100.0,124.2852,124.3941,123.8892,123.8892,3100.0
2015-03-11 12:05:00,125.18,125.7,125.06,125.7,4300.0,123.9288,124.4436,123.81,124.4436,4300.0
2015-03-11 12:10:00,125.63,125.66,125.63,125.66,200.0,124.3743,124.404,124.3743,124.404,200.0
2015-03-11 12:15:00,125.56,125.62,125.56,125.62,600.0,124.305,124.3644,124.305,124.3644,600.0
2015-03-11 12:20:00,125.48,125.55,125.47,125.5,1500.0,124.2258,124.2951,124.2159,124.2456,1500.0
2015-03-11 12:25:00,125.4,125.71,125.4,125.58,2800.0,124.1466,124.4535,124.1466,124.3248,2800.0
2015-03-11 12:30:00,125.6,125.6,125.4,125.4,900.0,124.3446,124.3446,124.1466,124.1466,900.0
2015-03-11 12:35:00,125.24,125.62,125.24,125.62,900.0,123.9882,124.3644,123.9882,124.3644,900.0
2015-03-11 12:40:00,125.55,125.6,125.43,125.55,1600.0,124.2951,124.3446,124.1763,124.2951,1600.0
2015-03-11 12:45:00,125.63,125.64,125.35,125.63,2400.0,124.3743,124.3842,124.0971,124.3743,2400.0
2015-03-11 12:50:00,125.67,125.67,125.4,125.45,4800.0,124.4139,124.4139,124.1466,124.1961,4800.0
2015-03-11 12:55:00,125.25,125.34,125.2,125.34,1500.0,123.9981,124.0872,123.9486,124.0872,1500.0
2015-03-11 13:00:00,125.28,125.5,125.28,125.44,4400.0,124.0278,124.2456,124.0278,124.1862,4400.0
2015-03-11 13:05:00,125.38,125.52,125.38,125.4,500.0,124.1268,124.2654,124.1268,124.1466,500.0
2015-03-11 13:10:00,125.19,125.47,125.19,125.47,200.0,123.9387,124.2159,123.9387,124.2159,200.0
2015-03-11 13:15:00,125.45,125.45,125.43,125.43,300.0,124.1961,124.1961,124.1763,124.1763,300.0
2015-03-11 13:20:00,125.44,125.73,125.39,125.54,2500.0,124.1862,124.4733,124.1367,124.2852,2500.0
2015-03-11 13:25:00,125.5,125.78,125.48,125.75,1400.0,124.2456,124.5228,124.2258,124.4931,1400.0
2015-03-11 13:30:00,125.82,125.85,125.59,125.74,1400.0,124.5624,124.5921,124.3347,124.4832,1400.0
2015-03-11 13:35:00,125.73,125.73,125.69,125.7,800.0,124.4733,124.4733,124.4337,124.4436,800.0
2015-03-11 13:40:00,125.7,125.76,125.66,125.73,2200.0,124.4436,124.503,124.404,124.4733,2200.0
2015-03-11 13:45:00,125.58,125.63,125.48,125.6,1800.0,124.3248,124.3743,124.2258,124.3446,1800.0
2015-03-11 13:50:00,125.54,125.68,125.54,125.6,900.0,124.2852,124.4238,124.2852,124.3446,900.0
2015-03-11 13:55:00,125.4,125.68,125.31,125.43,6400.0,124.1466,124.4238,124.0575,124.1763,6400.0
2015-03-11 14:00:00,125.56,125.71,125.39,125.61,12500.0,124.305,124.4535,124.1367,124.3545,12500.0
2015-03-11 14:05:00,125.61,125.85,125.61,125.81,3600.0,124.3545,124.5921,124.3545,124.5525,3600.0
2015-03-11 14:10:00,125.81,125.91,125.8,125.91,13000.0,124.5525,124.6515,124.5426,124.6515,13000.0
2015-03-11 14:15:00,125.84,125.94,125.71,125.94,12400.0,124.5822,124.6812,124.4535,124.6812,12400.0
2015-03-11 14:20:00,125.95,126.06,125.95,126.03,3300.0,124.6911,124.8,124.6911,124.7703,3300.0
2015-03-11 14:25:00,126.06,126.3,126.06,126.3,3700.0,124.8,125.0376,124.8,125.0376,3700.0
2015-03-11 14:30:00,126.28,126.38,125.95,126.01,5000.0,125.0178,125.1168,124.6911,124.7505,5000.0
2015-03-11 14:35:00,126.0,126.3,125.9,126.3,3200.0,124.7406,125.0376,124.6416,125.0376,3200.0
2015-03-11 14:40:00,126.26,126.31,126.11,126.27,4300.0,124.998,125.0475,124.8495,125.0079,4300.0
2015-03-11 14:45:00,126.26,126.48,126.16,126.29,4100.0,124.998,125.2158,124.899,125.0277,4100.0
2015-03-11 14:50:00,126.28,126.78,126.15,126.72,4500.0,125.0178,125.5128,124.8891,125.4534,4500.0
2015-03-11 14:55:00,126.72,126.72,126.34,126.52,3700.0,125.4534,125.4534,125.0772,125.2554,3700.0
2015-03-11 15:00:00,126.46,126.5,126.21,126.42,4500.0,125.196,125.2356,124.9485,125.1564,4500.0
2015-03-11 15:05:00,126.44,126.46,126.11,126.46,5000.0,125.1762,125.196,124.8495,125.196,5000.0
2015-03-11 15:10:00,126.46,126.5,126.12,126.35,6800.0,125.196,125.2356,124.8594,125.0871,6800.0
2015-03-11 15:15:00,126.29,126.5,126.18,126.21,7900.0,125.0277,125.2356,124.9188,124.9485,7900.0
2015-03-11 15:20:00,126.19,126.29,126.01,126.08,2900.0,124.9287,125.0277,124.7505,124.8198,2900.0
2015-03-11 15:25:00,126.09,126.39,126.07,126.18,8800.0,124.8297,125.1267,124.8099,124.9188,8800.0
2015-03-11 15:30:00,126.17,126.22,125.89,125.98,8200.0,124.9089,124.9584,124.6317,124.7208,8200.0
2015-03-11 15:35:00,125.99,126.33,125.96,126.18,9600.0,124.7307,125.0673,124.701,124.9188,9600.0
2015-03-11 15:40:00,126.18,126.23,125.71,126.23,7800.0,124.9188,124.9683,124.4535,124.9683,7800.0
2015-03-11 15:45:00,126.2,126.22,125.93,126.04,9700.0,124.9386,124.9584,124.6713,124.7802,9700.0
2015-03-11 15:50:00,126.04,126.19,126.04,126.19,12100.0,124.7802,124.9287,124.7802,124.9287,12100.0
2015-03-11 15:55:00,126.19,126.65,126.15,126.52,22500.0,124.9287,125.3841,124.8891,125.2554,22500.0
2015-03-12 09:30:00,126.15,126.2,126.15,126.2,2600.0,124.8891,124.9386,124.8891,124.9386,2600.0
2015-03-12 09:35:00,126.31,127.14,126.31,126.39,3600.0,125.0475,125.8692,125.0475,125.1267,3600.0
2015-03-12 09:40:00,126.88,126.94,125.81,126.11,4400.0,125.6118,125.6712,124.5525,124.8495,4400.0
2015-03-12 09:45:00,126.06,126.08,125.48,126.0,7700.0,124.8,124.8198,124.2258,124.7406,7700.0
2015-03-12 09:50:00,125.93,126.1,125.83,125.83,5100.0,124.6713,124.8396,124.5723,124.5723,5100.0
2015-03-12 09:55:00,125.94,126.02,125.57,125.57,7200.0,124.6812,124.7604,124.3149,124.3149,7200.0
2015-03-12 10:00:00,125.63,125.99,125.52,125.69,11000.0,124.3743,124.7307,124.2654,124.4337,11000.0
2015-03-12 10:05:00,125.63,125.8,125.36,125.62,5800.0,124.3743,124.5426,124.107,124.3644,5800.0
2015-03-12 10:10:00,125.64,125.83,125.52,125.59,8300.0,124.3842,124.5723,124.2654,124.3347,8300.0
2015-03-12 10:15:00,125.42,125.58,125.06,125.23,19100.0,124.1664,124.3248,123.81,123.9783,19100.0
2015-03-12 10:20:00,125.22,125.53,124.87,125.41,14700.0,123.9684,124.2753,123.6219,124.1565,14700.0
2015-03-12 10:25:00,125.28,125.75,125.22,125.54,9500.0,124.0278,124.4931,123.9684,124.2852,9500.0
2015-03-12 10:30:00,125.7,126.14,125.63,126.03,8400.0,124.4436,124.8792,124.3743,124.7703,8400.0
2015-03-12 10:35:00,126.05,126.12,125.88,126.12,7100.0,124.7901,124.8594,124.6218,124.8594,7100.0
2015-03-12 10:40:00,126.17,126.56,126.1,126.5,6100.0,124.9089,125.295,124.8396,125.2356,6100.0
2015-03-12 10:45:00,126.54,126.7,126.51,126.61,4600.0,125.2752,125.4336,125.2455,125.3445,4600.0
2015-03-12 10:50:00,126.73,126.82,126.38,126.7,10300.0,125.4633,125.5524,125.1168,125.4336,10300.0
2015-03-12 10:55:00,126.6,126.73,126.45,126.45,5000.0,125.3346,125.4633,125.1861,125.1861,5000.0
2015-03-12 11:00:00,126.28,126.38,125.62,125.74,4400.0,125.0178,125.1168,124.3644,124.4832,4400.0
2015-03-12 11:05:00,125.97,126.05,125.8,125.8,6200.0,124.7109,124.7901,124.5426,124.5426,6200.0
2015-03-12 11:10:00,125.82,125.98,125.82,125.9,6600.0,124.5624,124.7208,124.5624,124.6416,6600.0
2015-03-12 11:15:00,126.0,126.19,125.88,126.05,17700.0,124.7406,124.9287,124.6218,124.7901,17700.0
2015-03-12 11:20:00,126.07,126.18,125.97,126.0,11800.0,124.8099,124.9188,124.7109,124.7406,11800.0
2015-03-12 11:25:00,126.04,126.05,125.98,126.01,1800.0,124.7802,124.7901,124.7208,124.7505,1800.0
2015-03-12 11:30:00,126.01,126.08,125.77,125.97,30400.0,124.7505,124.8198,124.5129,124.7109,30400.0
2015-03-12 11:35:00,125.9,126.22,125.87,125.98,6100.0,124.6416,124.9584,124.6119,124.7208,6100.0
2015-03-12 11:40:00,125.98,125.98,125.96,125.96,400.0,124.7208,124.7208,124.701,124.701,400.0
2015-03-12 11:45:00,126.01,126.07,125.91,126.01,5100.0,124.7505,124.8099,124.6515,124.7505,5100.0
2015-03-12 11:50:00,126.0,126.03,125.8,125.95,4000.0,124.7406,124.7703,124.5426,124.6911,4000.0
2015-03-12 11:55:00,125.87,126.09,125.87,125.95,7700.0,124.6119,124.8297,124.6119,124.6911,7700.0
2015-03-12 12:00:00,125.89,125.97,125.89,125.89,1800.0,124.6317,124.7109,124.6317,124.6317,1800.0
2015-03-12 12:05:00,125.95,125.99,125.94,125.94,700.0,124.6911,124.7307,124.6812,124.6812,700.0
2015-03-12 12:10:00,125.96,126.24,125.91,126.15,7300.0,124.701,124.9782,124.6515,124.8891,7300.0
2015-03-12 12:15:00,126.15,126.28,126.04,126.04,3600.0,124.8891,125.0178,124.7802,124.7802,3600.0
2015-03-12 12:20:00,126.04,126.04,125.95,125.95,1000.0,124.7802,124.7802,124.6911,124.6911,1000.0
2015-03-12 12:25:00,125.99,126.16,125.99,126.04,2600.0,124.7307,124.899,124.7307,124.7802,2600.0
2015-03-12 12:30:00,126.04,126.06,126.0,126.0,500.0,124.7802,124.8,124.7406,124.7406,500.0
2015-03-12 12:35:00,126.03,126.21,126.0,126.21,3300.0,124.7703,124.9485,124.7406,124.9485,3300.0
2015-03-12 12:40:00,126.24,126.41,126.19,126.41,700.0,124.9782,125.1465,124.9287,125.1465,700.0
2015-03-12 12:45:00,126.31,126.44,126.13,126.29,3300.0,125.0475,125.1762,124.8693,125.0277,3300.0
2015-03-12 12:50:00,126.32,126.67,126.32,126.54,1500.0,125.0574,125.4039,125.0574,125.2752,1500.0
2015-03-12 12:55:00,126.64,126.65,126.3,126.3,11700.0,125.3742,125.3841,125.0376,125.0376,11700.0
2015-03-12 13:00:00,126.28,126.51,126.27,126.51,2800.0,125.0178,125.2455,125.0079,125.2455,2800.0
2015-03-12 13:05:00,126.47,126.55,126.47,126.55,400.0,125.2059,125.2851,125.2059,125.2851,400.0
2015-03-12 13:10:00,126.5,126.6,126.5,126.52,2500.0,125.2356,125.3346,125.2356,125.2554,2500.0
2015-03-12 13:15:00,126.55,126.72,126.55,126.71,1700.0,125.2851,125.4534,125.2851,125.4435,1700.0
2015-03-12 13:20:00,126.71,126.81,126.71,126.73,1400.0,125.4435,125.5425,125.4435,125.4633,1400.0
2015-03-12 13:25:00,126.74,126.78,126.45,126.57,14500.0,125.4732,125.5128,125.1861,125.3049,14500.0
2015-03-12 13:30:00,126.45,126.72,126.45,126.72,2600.0,125.1861,125.4534,125.1861,125.4534,2600.0
2015-03-12 13:35:00,126.71,126.75,126.67,126.68,3800.0,125.4435,125.4831,125.4039,125.4138,3800.0
2015-03-12 13:40:00,126.6,126.7,126.5,126.7,1300.0,125.3346,125.4336,125.2356,125.4336,1300.0
2015-03-12 13:45:00,126.63,126.64,126.55,126.55,1500.0,125.3643,125.3742,125.2851,125.2851,1500.0
2015-03-12 13:50:00,126.52,126.66,126.51,126.62,10300.0,125.2554,125.394,125.2455,125.3544,10300.0
2015-03-12 13:55:00,126.6,126.68,126.6,126.68,700.0,125.3346,125.4138,125.3346,125.4138,700.0
2015-03-12 14:00:00,126.65,126.7,126.63,126.67,1200.0,125.3841,125.4336,125.3643,125.4039,1200.0
2015-03-12 14:05:00,126.69,126.91,126.66,126.91,3200.0,125.4237,125.6415,125.394,125.6415,3200.0
2015-03-12 14:10:00,126.88,127.05,126.81,126.96,3700.0,125.6118,125.7801,125.5425,125.691,3700.0
2015-03-12 14:15:00,127.04,127.07,126.87,126.87,1800.0,125.7702,125.7999,125.6019,125.6019,1800.0
2015-03-12 14:20:00,127.02,127.19,126.88,127.08,2200.0,125.7504,125.9187,125.6118,125.8098,2200.0
2015-03-12 14:25:00,127.07,127.27,127.07,127.25,5300.0,125.7999,125.9979,125.7999,125.9781,5300.0
2015-03-12 14:30:00,127.19,127.19,126.93,127.13,5300.0,125.9187,125.9187,125.6613,125.8593,5300.0
2015-03-12 14:35:00,127.12,127.19,126.89,126.91,19200.0,125.8494,125.9187,125.6217,125.6415,19200.0
2015-03-12 14:40:00,126.9,126.99,126.36,126.78,10500.0,125.6316,125.7207,125.097,125.5128,10500.0
2015-03-12 14:45:00,126.82,127.05,126.72,126.99,3300.0,125.5524,125.7801,125.4534,125.7207,3300.0
2015-03-12 14:50:00,126.9,127.06,126.71,127.06,3400.0,125.6316,125.79,125.4435,125.79,3400.0
2015-03-12 14:55:00,127.18,127.45,127.06,127.45,7000.0,125.9088,126.1761,125.79,126.1761,7000.0
2015-03-12 15:00:00,127.57,127.6,127.4,127.59,6000.0,126.2949,126.3246,126.1266,126.3147,6000.0
2015-03-12 15:05:00,127.66,127.73,127.47,127.56,5700.0,126.384,126.4533,126.1959,126.285,5700.0
2015-03-12 15:10:00,127.54,127.63,127.41,127.5,2800.0,126.2652,126.3543,126.1365,126.2256,2800.0
2015-03-12 15:15:00,127.46,127.75,127.38,127.53,11000.0,126.186,126.4731,126.1068,126.2553,11000.0
2015-03-12 15:20:00,127.53,127.83,127.46,127.72,7700.0,126.2553,126.5523,126.186,126.4434,7700.0
2015-03-12 15:25:00,127.72,127.75,127.55,127.61,10100.0,126.4434,126.4731,126.2751,126.3345,10100.0
2015-03-12 15:30:00,127.7,127.73,127.66,127.67,5400.0,126.4236,126.4533,126.384,126.3939,5400.0
2015-03-12 15:35:00,127.64,127.75,127.52,127.75,6600.0,126.3642,126.4731,126.2454,126.4731,6600.0
2015-03-12 15:40:00,127.74,127.79,127.55,127.71,8700.0,126.4632,126.5127,126.2751,126.4335,8700.0
2015-03-12 15:45:00,127.71,127.9,127.51,127.87,7600.0,126.4335,126.6216,126.2355,126.5919,7600.0
2015-03-12 15:50:00,127.84,128.17,127.81,128.0,15100.0,126.5622,126.8889,126.5325,126.7206,15100.0
2015-03-12 15:55:00,127.95,128.17,127.78,127.9,26700.0,126.6711,126.8889,126.5028,126.6216,26700.0
2015-03-13 09:30:00,126.68,126.68,126.02,126.17,4100.0,125.4138,125.4138,124.7604,124.9089,4100.0
2015-03-13 09:35:00,127.13,127.98,126.98,127.98,1900.0,125.8593,126.7008,125.7108,126.7008,1900.0
2015-03-13 09:40:00,128.0,128.32,127.37,127.66,6900.0,126.7206,127.0374,126.0969,126.384,6900.0
2015-03-13 09:45:00,127.66,127.81,127.21,127.21,5700.0,126.384,126.5325,125.9385,125.9385,5700.0
2015-03-13 09:50:00,127.35,127.38,126.78,126.78,3700.0,126.0771,126.1068,125.5128,125.5128,3700.0
2015-03-13 09:55:00,126.43,127.2,126.41,127.2,3000.0,125.1663,125.9286,125.1465,125.9286,3000.0
2015-03-13 10:00:00,127.28,127.37,126.82,126.82,1200.0,126.0078,126.0969,125.5524,125.5524,1200.0
2015-03-13 10:05:00,126.81,127.22,126.81,126.97,3300.0,125.5425,125.9484,125.5425,125.7009,3300.0
2015-03-13 10:10:00,127.04,127.04,126.39,126.71,8200.0,125.7702,125.7702,125.1267,125.4435,8200.0
2015-03-13 10:15:00,126.73,127.37,126.59,127.37,3800.0,125.4633,126.0969,125.3247,126.0969,3800.0
2015-03-13 10:20:00,127.26,127.26,126.85,127.25,3300.0,125.988,125.988,125.5821,125.9781,3300.0
2015-03-13 10:25:00,127.36,127.36,127.09,127.1,3600.0,126.087,126.087,125.8197,125.8296,3600.0
2015-03-13 10:30:00,127.16,127.23,126.74,127.01,5000.0,125.889,125.9583,125.4732,125.7405,5000.0
2015-03-13 10:35:00,127.15,127.26,127.01,127.16,2900.0,125.8791,125.988,125.7405,125.889,2900.0
2015-03-13 10:40:00,127.23,127.23,127.05,127.13,5400.0,125.9583,125.9583,125.7801,125.8593,5400.0
2015-03-13 10:45:00,126.88,127.1,126.86,126.99,3500.0,125.6118,125.8296,125.592,125.7207,3500.0
2015-03-13 10:50:00,127.12,127.2,126.98,127.01,4000.0,125.8494,125.9286,125.7108,125.7405,4000.0
2015-03-13 10:55:00,126.95,126.99,126.72,126.72,2800.0,125.6811,125.7207,125.4534,125.4534,2800.0
2015-03-13 11:00:00,126.77,127.0,126.29,126.9,31000.0,125.5029,125.7306,125.0277,125.6316,31000.0
2015-03-13 11:05:00,126.81,126.9,126.55,126.82,7800.0,125.5425,125.6316,125.2851,125.5524,7800.0
2015-03-13 11:10:00,126.73,126.9,126.73,126.9,2400.0,125.4633,125.6316,125.4633,125.6316,2400.0
2015-03-13 11:15:00,126.91,126.95,126.7,126.89,6200.0,125.6415,125.6811,125.4336,125.6217,6200.0
2015-03-13 11:20:00,126.99,127.0,126.78,126.88,7100.0,125.7207,125.7306,125.5128,125.6118,7100.0
2015-03-13 11:25:00,126.95,127.2,126.84,127.2,16900.0,125.6811,125.9286,125.5722,125.9286,16900.0
2015-03-13 11:30:00,127.07,127.2,126.47,126.6,24300.0,125.7999,125.9286,125.2059,125.3346,24300.0
2015-03-13 11:35:00,126.64,126.85,126.35,126.41,20900.0,125.3742,125.5821,125.0871,125.1465,20900.0
2015-03-13 11:40:00,126.41,126.84,126.25,126.34,37600.0,125.1465,125.5722,124.9881,125.0772,37600.0
2015-03-13 11:45:00,126.34,126.44,126.0,126.15,26400.0,125.0772,125.1762,124.7406,124.8891,26400.0
2015-03-13 11:50:00,126.03,126.41,125.97,126.09,15400.0,124.7703,125.1465,124.7109,124.8297,15400.0
2015-03-13 11:55:00,126.09,126.28,126.0,126.05,5900.0,124.8297,125.0178,124.7406,124.7901,5900.0
2015-03-13 12:00:00,126.05,126.14,125.8,125.8,2500.0,124.7901,124.8792,124.5426,124.5426,2500.0
2015-03-13 12:05:00,125.85,125.85,124.57,124.84,46800.0,124.5921,124.5921,123.3249,123.5922,46800.0
2015-03-13 12:10:00,124.84,125.52,124.84,124.96,47600.0,123.5922,124.2654,123.5922,123.711,47600.0
2015-03-13 12:15:00,124.96,125.56,124.76,125.18,21300.0,123.711,124.305,123.513,123.9288,21300.0
2015-03-13 12:20:00,124.99,125.3,124.99,125.3,800.0,123.7407,124.0476,123.7407,124.0476,800.0
2015-03-13 12:25:00,125.32,125.5,125.32,125.46,3000.0,124.0674,124.2456,124.0674,124.206,3000.0
2015-03-13 12:30:00,125.46,125.46,125.32,125.34,300.0,124.206,124.206,124.0674,124.0872,300.0
2015-03-13 12:35:00,125.47,125.9,125.3,125.9,14600.0,124.2159,124.6416,124.0476,124.6416,14600.0
2015-03-13 12:40:00,126.02,126.02,125.83,125.83,600.0,124.7604,124.7604,124.5723,124.5723,600.0
2015-03-13 12:45:00,125.85,125.87,125.28,125.28,1700.0,124.5921,124.6119,124.0278,124.0278,1700.0
2015-03-13 12:50:00,125.3,125.58,125.29,125.58,2300.0,124.0476,124.3248,124.0377,124.3248,2300.0
2015-03-13 12:55:00,125.2,125.51,125.17,125.44,1200.0,123.9486,124.2555,123.9189,124.1862,1200.0
2015-03-13 13:00:00,125.6,125.67,125.36,125.67,4100.0,124.3446,124.4139,124.107,124.4139,4100.0
2015-03-13 13:05:00,125.66,126.22,125.5,126.19,30100.0,124.404,124.9584,124.2456,124.9287,30100.0
2015-03-13 13:10:00,126.15,126.15,125.87,125.88,500.0,124.8891,124.8891,124.6119,124.6218,500.0
2015-03-13 13:15:00,125.86,125.97,125.58,125.83,6100.0,124.602,124.7109,124.3248,124.5723,6100.0
2015-03-13 13:20:00,125.84,125.86,125.8,125.83,500.0,124.5822,124.602,124.5426,124.5723,500.0
2015-03-13 13:25:00,125.79,125.93,125.56,125.7,600.0,124.5327,124.6713,124.305,124.4436,600.0
2015-03-13 13:30:00,125.4,125.79,125.37,125.79,4100.0,124.1466,124.5327,124.1169,124.5327,4100.0
2015-03-13 13:35:00,125.82,126.07,125.81,125.89,3400.0,124.5624,124.8099,124.5525,124.6317,3400.0
2015-03-13 13:40:00,125.91,126.2,125.36,125.76,7500.0,124.6515,124.9386,124.107,124.503,7500.0
2015-03-13 13:45:00,125.98,126.01,125.64,125.75,2700.0,124.7208,124.7505,124.3842,124.4931,2700.0
2015-03-13 13:50:00,125.87,125.93,125.81,125.81,2100.0,124.6119,124.6713,124.5525,124.5525,2100.0
2015-03-13 13:55:00,125.7,126.03,125.7,125.96,4000.0,124.4436,124.7703,124.4436,124.701,4000.0
2015-03-13 14:00:00,126.12,126.12,125.83,125.94,3400.0,124.8594,124.8594,124.5723,124.6812,3400.0
2015-03-13 14:05:00,125.92,125.96,125.92,125.95,900.0,124.6614,124.701,124.6614,124.6911,900.0
2015-03-13 14:10:00,125.95,125.98,125.85,125.98,1500.0,124.6911,124.7208,124.5921,124.7208,1500.0
2015-03-13 14:15:00,125.93,126.06,125.85,125.9,8400.0,124.6713,124.8,124.5921,124.6416,8400.0
2015-03-13 14:20:00,125.95,125.99,125.32,125.64,4000.0,124.6911,124.7307,124.0674,124.3842,4000.0
2015-03-13 14:25:00,125.74,125.74,125.69,125.74,1200.0,124.4832,124.4832,124.4337,124.4832,1200.0
2015-03-13 14:30:00,125.74,125.8,125.23,125.76,8800.0,124.4832,124.5426,123.9783,124.503,8800.0
2015-03-13 14:35:00,126.25,126.25,125.35,125.57,5600.0,124.9881,124.9881,124.0971,124.3149,5600.0
2015-03-13 14:40:00,125.63,125.84,125.5,125.71,2500.0,124.3743,124.5822,124.2456,124.4535,2500.0
2015-03-13 14:45:00,125.78,125.95,125.57,125.72,2300.0,124.5228,124.6911,124.3149,124.4634,2300.0
2015-03-13 14:50:00,125.73,125.88,125.44,125.81,1500.0,124.4733,124.6218,124.1862,124.5525,1500.0
2015-03-13 14:55:00,125.85,125.94,125.85,125.94,300.0,124.5921,124.6812,124.5921,124.6812,300.0
2015-03-13 15:00:00,125.92,125.92,125.67,125.67,2800.0,124.6614,124.6614,124.4139,124.4139,2800.0
2015-03-13 15:05:00,125.58,125.73,125.55,125.69,1600.0,124.3248,124.4733,124.2951,124.4337,1600.0
2015-03-13 15:10:00,125.69,125.99,125.38,125.38,15800.0,124.4337,124.7307,124.1268,124.1268,15800.0
2015-03-13 15:15:00,125.36,125.5,125.19,125.26,8000.0,124.107,124.2456,123.9387,124.008,8000.0
2015-03-13 15:20:00,125.3,125.41,125.2,125.41,1900.0,124.0476,124.1565,123.9486,124.1565,1900.0
2015-03-13 15:25:00,125.42,125.65,125.24,125.5,3500.0,124.1664,124.3941,123.9882,124.2456,3500.0
2015-03-13 15:30:00,125.48,125.48,124.72,124.72,4900.0,124.2258,124.2258,123.4734,123.4734,4900.0
2015-03-13 15:35:00,124.9,125.67,124.9,125.67,5000.0,123.6516,124.4139,123.6516,124.4139,5000.0
2015-03-13 15:40:00,125.63,125.73,125.36,125.37,2000.0,124.3743,124.4733,124.107,124.1169,2000.0
2015-03-13 15:45:00,125.59,126.1,125.44,125.66,5900.0,124.3347,124.8396,124.1862,124.404,5900.0
2015-03-13 15:50:00,125.66,125.69,125.25,125.36,14700.0,124.404,124.4337,123.9981,124.107,14700.0
2015-03-13 15:55:00,125.41,126.1,125.41,125.72,34400.0,124.1565,124.8396,124.1565,124.4634,34400.0
2015-03-16 09:30:00,125.53,126.27,125.53,126.15,5500.0,124.2753,125.0079,124.2753,124.8891,5500.0
2015-03-16 09:35:00,126.15,126.3,125.7,125.98,1100.0,124.8891,125.0376,124.4436,124.7208,1100.0
2015-03-16 09:40:00,126.12,126.17,126.03,126.17,2200.0,124.8594,124.9089,124.7703,124.9089,2200.0
2015-03-16 09:45:00,125.94,126.07,125.56,126.01,4000.0,124.6812,124.8099,124.305,124.7505,4000.0
2015-03-16 09:50:00,126.16,126.16,125.7,126.0,4400.0,124.899,124.899,124.4436,124.7406,4400.0
2015-03-16 09:55:00,125.91,126.01,124.88,124.88,8600.0,124.6515,124.7505,123.6318,123.6318,8600.0
2015-03-16 10:00:00,125.49,125.82,125.19,125.59,2900.0,124.2357,124.5624,123.9387,124.3347,2900.0
2015-03-16 10:05:00,125.7,125.8,125.6,125.63,1000.0,124.4436,124.5426,124.3446,124.3743,1000.0
2015-03-16 10:10:00,125.81,125.92,125.65,125.81,3100.0,124.5525,124.6614,124.3941,124.5525,3100.0
2015-03-16 10:15:00,125.79,125.8,125.74,125.78,1000.0,124.5327,124.5426,124.4832,124.5228,1000.0
2015-03-16 10:20:00,125.8,125.99,125.55,125.59,4300.0,124.5426,124.7307,124.2951,124.3347,4300.0
2015-03-16 10:25:00,125.54,125.66,125.3,125.66,2300.0,124.2852,124.404,124.0476,124.404,2300.0
2015-03-16 10:30:00,125.54,125.59,125.52,125.52,2300.0,124.2852,124.3347,124.2654,124.2654,2300.0
2015-03-16 10:35:00,125.53,125.53,125.07,125.21,9700.0,124.2753,124.2753,123.8199,123.9585,9700.0
2015-03-16 10:40:00,125.33,125.41,125.13,125.14,3700.0,124.0773,124.1565,123.8793,123.8892,3700.0
2015-03-16 10:45:00,125.33,125.37,125.14,125.31,3600.0,124.0773,124.1169,123.8892,124.0575,3600.0
2015-03-16 10:50:00,125.31,125.72,125.31,125.5,2800.0,124.0575,124.4634,124.0575,124.2456,2800.0
2015-03-16 10:55:00,125.5,125.52,124.82,124.9,10900.0,124.2456,124.2654,123.5724,123.6516,10900.0
2015-03-16 11:00:00,124.89,125.5,124.76,124.99,16400.0,123.6417,124.2456,123.513,123.7407,16400.0
2015-03-16 11:05:00,125.03,125.27,125.01,125.18,6100.0,123.7803,124.0179,123.7605,123.9288,6100.0
2015-03-16 11:10:00,125.14,125.18,125.09,125.18,3300.0,123.8892,123.9288,123.8397,123.9288,3300.0
2015-03-16 11:15:00,125.19,125.43,125.15,125.35,4100.0,123.9387,124.1763,123.8991,124.0971,4100.0
2015-03-16 11:20:00,125.32,125.77,125.31,125.77,3100.0,124.0674,124.5129,124.0575,124.5129,3100.0
2015-03-16 11:25:00,125.86,125.86,125.33,125.54,12400.0,124.602,124.602,124.0773,124.2852,12400.0
2015-03-16 11:30:00,125.66,126.13,125.65,126.01,11700.0,124.404,124.8693,124.3941,124.7505,11700.0
2015-03-16 11:35:00,126.01,126.52,125.9,126.39,8500.0,124.7505,125.2554,124.6416,125.1267,8500.0
2015-03-16 11:40:00,126.4,126.4,126.07,126.07,900.0,125.1366,125.1366,124.8099,124.8099,900.0
2015-03-16 11:45:00,126.24,126.3,126.24,126.3,200.0,124.9782,125.0376,124.9782,125.0376,200.0
2015-03-16 11:50:00,126.38,126.38,126.28,126.28,900.0,125.1168,125.1168,125.0178,125.0178,900.0
2015-03-16 11:55:00,126.24,126.24,126.23,126.23,400.0,124.9782,124.9782,124.9683,124.9683,400.0
2015-03-16 12:00:00,126.24,126.4,126.1,126.25,7700.0,124.9782,125.1366,124.8396,124.9881,7700.0
2015-03-16 12:05:00,126.34,126.55,126.32,126.32,2500.0,125.0772,125.2851,125.0574,125.0574,2500.0
2015-03-16 12:10:00,126.47,126.56,126.39,126.5,500.0,125.2059,125.295,125.1267,125.2356,500.0
2015-03-16 12:15:00,126.5,126.5,126.2,126.24,2800.0,125.2356,125.2356,124.9386,124.9782,2800.0
2015-03-16 12:20:00,126.26,126.27,125.74,125.84,7100.0,124.998,125.0079,124.4832,124.5822,7100.0
2015-03-16 12:25:00,125.9,125.97,125.57,125.9,3600.0,124.6416,124.7109,124.3149,124.6416,3600.0
2015-03-16 12:30:00,125.87,125.96,125.56,125.83,5900.0,124.6119,124.701,124.305,124.5723,5900.0
2015-03-16 12:35:00,125.79,126.05,125.75,126.01,2900.0,124.5327,124.7901,124.4931,124.7505,2900.0
2015-03-16 12:40:00,125.98,126.19,125.72,125.93,4500.0,124.7208,124.9287,124.4634,124.6713,4500.0
2015-03-16 12:45:00,125.74,126.12,125.69,125.96,2900.0,124.4832,124.8594,124.4337,124.701,2900.0
2015-03-16 12:50:00,126.06,126.26,125.84,125.84,3300.0,124.8,124.998,124.5822,124.5822,3300.0
2015-03-16 12:55:00,126.17,126.23,126.09,126.23,1600.0,124.9089,124.9683,124.8297,124.9683,1600.0
2015-03-16 13:00:00,126.21,126.22,126.21,126.21,1500.0,124.9485,124.9584,124.9485,124.9485,1500.0
2015-03-16 13:05:00,126.04,126.26,126.04,126.26,1300.0,124.7802,124.998,124.7802,124.998,1300.0
2015-03-16 13:10:00,126.26,126.43,126.24,126.43,1100.0,124.998,125.1663,124.9782,125.1663,1100.0
2015-03-16 13:15:00,126.47,126.47,126.41,126.41,3000.0,125.2059,125.2059,125.1465,125.1465,3000.0
2015-03-16 13:20:00,126.44,126.55,126.35,126.35,6800.0,125.1762,125.2851,125.0871,125.0871,6800.0
2015-03-16 13:25:00,126.34,126.49,126.34,126.46,1600.0,125.0772,125.2257,125.0772,125.196,1600.0
2015-03-16 13:30:00,126.48,126.52,126.37,126.43,1800.0,125.2158,125.2554,125.1069,125.1663,1800.0
2015-03-16 13:35:00,126.47,126.48,126.46,126.46,400.0,125.2059,125.2158,125.196,125.196,400.0
2015-03-16 13:40:00,126.52,126.52,126.45,126.48,2700.0,125.2554,125.2554,125.1861,125.2158,2700.0
2015-03-16 13:45:00,126.48,126.5,126.44,126.46,2000.0,125.2158,125.2356,125.1762,125.196,2000.0
2015-03-16 13:50:00,126.3,126.49,126.3,126.43,1900.0,125.0376,125.2257,125.0376,125.1663,1900.0
2015-03-16 13:55:00,126.46,126.47,126.38,126.41,4000.0,125.196,125.2059,125.1168,125.1465,4000.0
2015-03-16 14:00:00,126.39,126.54,126.39,126.49,5500.0,125.1267,125.2752,125.1267,125.2257,5500.0
2015-03-16 14:05:00,126.51,126.51,126.42,126.45,4500.0,125.2455,125.2455,125.1564,125.1861,4500.0
2015-03-16 14:10:00,126.45,126.45,126.28,126.28,1600.0,125.1861,125.1861,125.0178,125.0178,1600.0
2015-03-16 14:15:00,126.21,126.23,126.19,126.23,1500.0,124.9485,124.9683,124.9287,124.9683,1500.0
2015-03-16 14:20:00,126.41,126.42,126.19,126.27,2200.0,125.1465,125.1564,124.9287,125.0079,2200.0
2015-03-16 14:25:00,126.22,126.27,126.03,126.07,4100.0,124.9584,125.0079,124.7703,124.8099,4100.0
2015-03-16 14:30:00,126.13,126.39,125.89,126.28,3100.0,124.8693,125.1267,124.6317,125.0178,3100.0
2015-03-16 14:35:00,126.2,126.32,126.13,126.17,4100.0,124.9386,125.0574,124.8693,124.9089,4100.0
2015-03-16 14:40:00,126.15,126.41,126.12,126.16,2800.0,124.8891,125.1465,124.8594,124.899,2800.0
2015-03-16 14:45:00,126.25,126.35,126.06,126.24,6600.0,124.9881,125.0871,124.8,124.9782,6600.0
2015-03-16 14:50:00,126.26,126.31,126.23,126.25,2600.0,124.998,125.0475,124.9683,124.9881,2600.0
2015-03-16 14:55:00,126.31,126.34,126.31,126.34,400.0,125.0475,125.0772,125.0475,125.0772,400.0
2015-03-16 15:00:00,126.47,126.54,126.47,126.47,900.0,125.2059,125.2752,125.2059,125.2059,900.0
2015-03-16 15:05:00,126.5,126.63,126.49,126.63,4100.0,125.2356,125.3643,125.2257,125.3643,4100.0
2015-03-16 15:10:00,126.63,126.98,126.63,126.98,2000.0,125.3643,125.7108,125.3643,125.7108,2000.0
2015-03-16 15:15:00,126.96,127.02,126.85,126.97,4200.0,125.691,125.7504,125.5821,125.7009,4200.0
2015-03-16 15:20:00,126.91,126.99,126.76,126.83,3000.0,125.6415,125.7207,125.493,125.5623,3000.0
2015-03-16 15:25:00,126.83,126.83,126.64,126.77,6800.0,125.5623,125.5623,125.3742,125.5029,6800.0
2015-03-16 15:30:00,126.76,126.94,126.76,126.91,2000.0,125.493,125.6712,125.493,125.6415,2000.0
2015-03-16 15:35:00,126.92,126.92,126.47,126.84,9400.0,125.6514,125.6514,125.2059,125.5722,9400.0
2015-03-16 15:40:00,126.78,127.0,126.73,126.93,5000.0,125.5128,125.7306,125.4633,125.6613,5000.0
2015-03-16 15:45:00,126.94,127.12,126.86,126.98,9300.0,125.6712,125.8494,125.592,125.7108,9300.0
2015-03-16 15:50:00,127.01,127.15,126.87,127.06,12800.0,125.7405,125.8791,125.6019,125.79,12800.0
2015-03-16 15:55:00,127.0,127.26,126.89,127.04,17200.0,125.7306,125.988,125.6217,125.7702,17200.0
2015-03-17 09:30:00,126.98,126.98,126.3,126.88,1700.0,125.7108,125.7108,125.0376,125.6118,1700.0
2015-03-17 09:35:00,126.26,127.4,125.82,127.4,2900.0,124.998,126.1266,124.5624,126.1266,2900.0
2015-03-17 09:40:00,126.62,126.86,125.76,126.03,3000.0,125.3544,125.592,124.503,124.7703,3000.0
2015-03-17 09:45:00,126.16,126.71,126.0,126.59,5900.0,124.899,125.4435,124.7406,125.3247,5900.0
2015-03-17 09:50:00,126.09,127.38,125.72,127.38,15400.0,124.8297,126.1068,124.4634,126.1068,15400.0
2015-03-17 09:55:00,127.38,127.43,126.23,126.61,8200.0,126.1068,126.1563,124.9683,125.3445,8200.0
2015-03-17 10:00:00,126.23,126.61,126.23,126.54,5900.0,124.9683,125.3445,124.9683,125.2752,5900.0
2015-03-17 10:05:00,126.61,126.61,126.41,126.6,9000.0,125.3445,125.3445,125.1465,125.3346,9000.0
2015-03-17 10:10:00,126.6,126.61,126.43,126.51,8700.0,125.3346,125.3445,125.1663,125.2455,8700.0
2015-03-17 10:15:00,126.57,126.83,126.57,126.74,9200.0,125.3049,125.5623,125.3049,125.4732,9200.0
2015-03-17 10:20:00,126.83,127.0,126.75,127.0,3500.0,125.5623,125.7306,125.4831,125.7306,3500.0
2015-03-17 10:25:00,127.0,127.0,126.71,126.85,2500.0,125.7306,125.7306,125.4435,125.5821,2500.0
2015-03-17 10:30:00,126.81,126.87,126.58,126.69,16700.0,125.5425,125.6019,125.3148,125.4237,16700.0
2015-03-17 10:35:00,126.7,126.87,126.31,126.65,9600.0,125.4336,125.6019,125.0475,125.3841,9600.0
2015-03-17 10:40:00,126.64,126.66,126.29,126.41,4200.0,125.3742,125.394,125.0277,125.1465,4200.0
2015-03-17 10:45:00,126.45,126.48,125.86,126.12,7200.0,125.1861,125.2158,124.602,124.8594,7200.0
2015-03-17 10:50:00,125.94,126.3,125.91,126.29,2000.0,124.6812,125.0376,124.6515,125.0277,2000.0
2015-03-17 10:55:00,126.3,126.4,126.09,126.25,10100.0,125.0376,125.1366,124.8297,124.9881,10100.0
2015-03-17 11:00:00,126.12,126.25,125.77,125.99,17000.0,124.8594,124.9881,124.5129,124.7307,17000.0
2015-03-17 11:05:00,126.23,126.23,125.95,126.02,3400.0,124.9683,124.9683,124.6911,124.7604,3400.0
2015-03-17 11:10:00,126.05,126.13,125.83,126.08,6600.0,124.7901,124.8693,124.5723,124.8198,6600.0
2015-03-17 11:15:00,126.0,126.0,125.57,126.0,18700.0,124.7406,124.7406,124.3149,124.7406,18700.0
2015-03-17 11:20:00,126.05,126.08,125.65,126.0,8700.0,124.7901,124.8198,124.3941,124.7406,8700.0
2015-03-17 11:25:00,126.0,126.0,125.81,126.0,3800.0,124.7406,124.7406,124.5525,124.7406,3800.0
2015-03-17 11:30:00,126.0,126.05,125.9,126.03,3600.0,124.7406,124.7901,124.6416,124.7703,3600.0
2015-03-17 11:35:00,126.0,126.13,125.89,125.96,5800.0,124.7406,124.8693,124.6317,124.701,5800.0
2015-03-17 11:40:00,125.98,126.01,125.83,125.93,2900.0,124.7208,124.7505,124.5723,124.6713,2900.0
2015-03-17 11:45:00,125.92,126.0,125.8,125.88,5400.0,124.6614,124.7406,124.5426,124.6218,5400.0
2015-03-17 11:50:00,125.88,125.99,125.84,125.89,1400.0,124.6218,124.7307,124.5822,124.6317,1400.0
2015-03-17 11:55:00,125.96,126.08,125.9,126.07,11400.0,124.701,124.8198,124.6416,124.8099,11400.0
2015-03-17 12:00:00,126.07,126.07,126.05,126.07,1300.0,124.8099,124.8099,124.7901,124.8099,1300.0
2015-03-17 12:05:00,126.07,126.37,126.07,126.12,5600.0,124.8099,125.1069,124.8099,124.8594,5600.0
2015-03-17 12:10:00,126.02,126.44,125.92,126.35,7900.0,124.7604,125.1762,124.6614,125.0871,7900.0
2015-03-17 12:15:00,126.35,126.36,126.12,126.17,5600.0,125.0871,125.097,124.8594,124.9089,5600.0
2015-03-17 12:20:00,126.15,126.2,126.1,126.13,4000.0,124.8891,124.9386,124.8396,124.8693,4000.0
2015-03-17 12:25:00,126.1,126.29,126.0,126.06,4800.0,124.8396,125.0277,124.7406,124.8,4800.0
2015-03-17 12:30:00,126.0,126.2,125.94,126.18,10700.0,124.7406,124.9386,124.6812,124.9188,10700.0
2015-03-17 12:35:00,126.17,126.32,126.13,126.13,3100.0,124.9089,125.0574,124.8693,124.8693,3100.0
2015-03-17 12:40:00,126.14,126.14,125.81,126.12,2300.0,124.8792,124.8792,124.5525,124.8594,2300.0
2015-03-17 12:45:00,126.05,126.24,125.99,126.1,12400.0,124.7901,124.9782,124.7307,124.8396,12400.0
2015-03-17 12:50:00,126.08,126.08,126.08,126.08,100.0,124.8198,124.8198,124.8198,124.8198,100.0
2015-03-17 12:55:00,126.31,126.39,126.2,126.39,2600.0,125.0475,125.1267,124.9386,125.1267,2600.0
2015-03-17 13:00:00,126.37,126.83,126.37,126.83,500.0,125.1069,125.5623,125.1069,125.5623,500.0
2015-03-17 13:05:00,126.67,126.97,126.65,126.95,6300.0,125.4039,125.7009,125.3841,125.6811,6300.0
2015-03-17 13:10:00,126.93,127.11,126.93,127.02,2300.0,125.6613,125.8395,125.6613,125.7504,2300.0
2015-03-17 13:15:00,127.14,127.18,127.1,127.11,1500.0,125.8692,125.9088,125.8296,125.8395,1500.0
2015-03-17 13:20:00,127.2,127.32,127.07,127.24,5600.0,125.9286,126.0474,125.7999,125.9682,5600.0
2015-03-17 13:25:00,127.22,127.34,127.04,127.28,8200.0,125.9484,126.0672,125.7702,126.0078,8200.0
2015-03-17 13:30:00,127.38,127.56,127.32,127.46,4300.0,126.1068,126.285,126.0474,126.186,4300.0
2015-03-17 13:35:00,127.23,127.23,126.77,126.77,6300.0,125.9583,125.9583,125.5029,125.5029,6300.0
2015-03-17 13:40:00,126.99,127.07,126.77,126.82,4500.0,125.7207,125.7999,125.5029,125.5524,4500.0
2015-03-17 13:45:00,126.68,126.81,126.4,126.62,4300.0,125.4138,125.5425,125.1366,125.3544,4300.0
2015-03-17 13:50:00,126.52,126.75,126.51,126.75,12500.0,125.2554,125.4831,125.2455,125.4831,12500.0
2015-03-17 13:55:00,126.75,127.03,126.73,127.03,3700.0,125.4831,125.7603,125.4633,125.7603,3700.0
2015-03-17 14:00:00,126.99,127.38,126.99,127.05,2100.0,125.7207,126.1068,125.7207,125.7801,2100.0
2015-03-17 14:05:00,127.07,127.16,127.0,127.0,1700.0,125.7999,125.889,125.7306,125.7306,1700.0
2015-03-17 14:10:00,126.96,127.05,126.91,126.91,5200.0,125.691,125.7801,125.6415,125.6415,5200.0
2015-03-17 14:15:00,126.97,126.97,126.68,126.78,1300.0,125.7009,125.7009,125.4138,125.5128,1300.0
2015-03-17 14:20:00,126.88,126.88,126.8,126.82,600.0,125.6118,125.6118,125.5326,125.5524,600.0
2015-03-17 14:25:00,126.89,127.09,126.86,126.97,2900.0,125.6217,125.8197,125.592,125.7009,2900.0
2015-03-17 14:30:00,127.03,127.08,127.02,127.08,1800.0,125.7603,125.8098,125.7504,125.8098,1800.0
2015-03-17 14:35:00,127.0,127.0,126.95,127.0,600.0,125.7306,125.7306,125.6811,125.7306,600.0
2015-03-17 14:40:00,127.0,127.31,127.0,127.29,4400.0,125.7306,126.0375,125.7306,126.0177,4400.0
2015-03-17 14:45:00,127.33,127.35,127.07,127.08,6400.0,126.0573,126.0771,125.7999,125.8098,6400.0
2015-03-17 14:50:00,127.17,127.35,126.89,127.34,2200.0,125.8989,126.0771,125.6217,126.0672,2200.0
2015-03-17 14:55:00,127.33,127.34,127.06,127.33,4500.0,126.0573,126.0672,125.79,126.0573,4500.0
2015-03-17 15:00:00,127.33,127.35,127.1,127.29,7700.0,126.0573,126.0771,125.8296,126.0177,7700.0
2015-03-17 15:05:00,127.24,127.56,127.19,127.55,5600.0,125.9682,126.285,125.9187,126.2751,5600.0
2015-03-17 15:10:00,127.53,127.56,127.34,127.45,5400.0,126.2553,126.285,126.0672,126.1761,5400.0
2015-03-17 15:15:00,127.47,127.66,127.26,127.61,5800.0,126.1959,126.384,125.988,126.3345,5800.0
2015-03-17 15:20:00,127.75,127.78,127.48,127.62,5400.0,126.4731,126.5028,126.2058,126.3444,5400.0
2015-03-17 15:25:00,127.6,127.6,127.17,127.51,2000.0,126.3246,126.3246,125.8989,126.2355,2000.0
2015-03-17 15:30:00,127.45,127.51,127.36,127.45,4900.0,126.1761,126.2355,126.087,126.1761,4900.0
2015-03-17 15:35:00,127.51,127.57,127.36,127.42,8500.0,126.2355,126.2949,126.087,126.1464,8500.0
2015-03-17 15:40:00,127.43,127.43,127.15,127.29,2000.0,126.1563,126.1563,125.8791,126.0177,2000.0
2015-03-17 15:45:00,127.3,127.71,127.3,127.52,9400.0,126.0276,126.4335,126.0276,126.2454,9400.0
2015-03-17 15:50:00,127.58,128.0,127.54,127.55,19700.0,126.3048,126.7206,126.2652,126.2751,19700.0
2015-03-17 15:55:00,127.65,127.72,127.39,127.66,29200.0,126.3741,126.4434,126.1167,126.384,29200.0
2015-03-18 09:30:00,124.5,125.1,124.31,124.64,33900.0,123.2556,123.8496,123.0675,123.3942,33900.0
2015-03-18 09:35:00,124.61,125.38,123.89,124.78,14100.0,123.3645,124.1268,122.6517,123.5328,14100.0
2015-03-18 09:40:00,125.07,125.19,124.12,125.05,16400.0,123.8199,123.9387,122.8794,123.8001,16400.0
2015-03-18 09:45:00,124.98,125.22,124.57,125.06,15900.0,123.7308,123.9684,123.3249,123.81,15900.0
2015-03-18 09:50:00,125.01,125.87,124.58,125.83,9300.0,123.7605,124.6119,123.3348,124.5723,9300.0
2015-03-18 09:55:00,125.82,126.01,125.21,125.73,12600.0,124.5624,124.7505,123.9585,124.4733,12600.0
2015-03-18 10:00:00,125.8,125.95,125.46,125.6,7300.0,124.5426,124.6911,124.206,124.3446,7300.0
2015-03-18 10:05:00,125.33,125.4,125.26,125.26,3300.0,124.0773,124.1466,124.008,124.008,3300.0
2015-03-18 10:10:00,125.28,125.37,125.05,125.25,6100.0,124.0278,124.1169,123.8001,123.9981,6100.0
2015-03-18 10:15:00,125.33,125.47,125.25,125.33,8800.0,124.0773,124.2159,123.9981,124.0773,8800.0
2015-03-18 10:20:00,125.22,125.39,125.21,125.26,4200.0,123.9684,124.1367,123.9585,124.008,4200.0
2015-03-18 10:25:00,125.21,125.49,124.39,124.39,33400.0,123.9585,124.2357,123.1467,123.1467,33400.0
2015-03-18 10:30:00,124.66,124.9,124.44,124.69,19700.0,123.414,123.6516,123.1962,123.4437,19700.0
2015-03-18 10:35:00,124.62,125.24,124.6,125.23,20300.0,123.3744,123.9882,123.3546,123.9783,20300.0
2015-03-18 10:40:00,125.23,125.35,124.87,125.18,20900.0,123.9783,124.0971,123.6219,123.9288,20900.0
2015-03-18 10:45:00,125.19,125.27,125.09,125.19,6100.0,123.9387,124.0179,123.8397,123.9387,6100.0
2015-03-18 10:50:00,125.05,125.19,124.94,125.19,3500.0,123.8001,123.9387,123.6912,123.9387,3500.0
2015-03-18 10:55:00,125.07,125.24,125.07,125.09,2600.0,123.8199,123.9882,123.8199,123.8397,2600.0
2015-03-18 11:00:00,125.0,125.12,124.9,125.09,4100.0,123.7506,123.8694,123.6516,123.8397,4100.0
2015-03-18 11:05:00,125.12,125.16,125.09,125.13,2600.0,123.8694,123.909,123.8397,123.8793,2600.0
2015-03-18 11:10:00,125.17,125.17,124.99,125.11,3500.0,123.9189,123.9189,123.7407,123.8595,3500.0
2015-03-18 11:15:00,125.15,125.32,125.11,125.3,4000.0,123.8991,124.0674,123.8595,124.0476,4000.0
2015-03-18 11:20:00,125.28,125.29,124.98,125.1,2700.0,124.0278,124.0377,123.7308,123.8496,2700.0
2015-03-18 11:25:00,125.1,125.18,125.08,125.18,1500.0,123.8496,123.9288,123.8298,123.9288,1500.0
2015-03-18 11:30:00,125.11,125.14,125.01,125.07,2000.0,123.8595,123.8892,123.7605,123.8199,2000.0
2015-03-18 11:35:00,125.13,125.19,125.02,125.02,1600.0,123.8793,123.9387,123.7704,123.7704,1600.0
2015-03-18 11:40:00,125.08,125.2,125.08,125.18,1900.0,123.8298,123.9486,123.8298,123.9288,1900.0
2015-03-18 11:45:00,125.11,125.11,125.02,125.02,10600.0,123.8595,123.8595,123.7704,123.7704,10600.0
2015-03-18 11:50:00,125.0,125.05,125.0,125.04,2800.0,123.7506,123.8001,123.7506,123.7902,2800.0
2015-03-18 11:55:00,125.09,125.35,125.09,125.32,1900.0,123.8397,124.0971,123.8397,124.0674,1900.0
2015-03-18 12:00:00,125.35,125.57,125.26,125.5,3600.0,124.0971,124.3149,124.008,124.2456,3600.0
2015-03-18 12:05:00,125.66,125.68,125.44,125.44,1700.0,124.404,124.4238,124.1862,124.1862,1700.0
2015-03-18 12:10:00,125.53,125.53,125.23,125.29,1500.0,124.2753,124.2753,123.9783,124.0377,1500.0
2015-03-18 12:15:00,125.31,125.34,125.24,125.26,2400.0,124.0575,124.0872,123.9882,124.008,2400.0
2015-03-18 12:20:00,125.34,125.34,125.27,125.31,2000.0,124.0872,124.0872,124.0179,124.0575,2000.0
2015-03-18 12:25:00,125.31,125.35,125.23,125.35,2300.0,124.0575,124.0971,123.9783,124.0971,2300.0
2015-03-18 12:30:00,125.35,125.37,125.24,125.31,3900.0,124.0971,124.1169,123.9882,124.0575,3900.0
2015-03-18 12:35:00,125.43,125.43,125.27,125.38,10300.0,124.1763,124.1763,124.0179,124.1268,10300.0
2015-03-18 12:40:00,125.4,125.64,125.31,125.54,8100.0,124.1466,124.3842,124.0575,124.2852,8100.0
2015-03-18 12:45:00,125.48,125.48,125.42,125.48,1700.0,124.2258,124.2258,124.1664,124.2258,1700.0
2015-03-18 12:50:00,125.47,125.71,125.47,125.71,600.0,124.2159,124.4535,124.2159,124.4535,600.0
2015-03-18 12:55:00,125.75,125.77,125.58,125.58,3400.0,124.4931,124.5129,124.3248,124.3248,3400.0
2015-03-18 13:00:00,125.58,125.63,125.41,125.47,4400.0,124.3248,124.3743,124.1565,124.2159,4400.0
2015-03-18 13:05:00,125.47,125.71,125.42,125.67,4900.0,124.2159,124.4535,124.1664,124.4139,4900.0
2015-03-18 13:10:00,125.7,125.86,125.62,125.7,4700.0,124.4436,124.602,124.3644,124.4436,4700.0
2015-03-18 13:15:00,125.79,125.85,125.73,125.79,700.0,124.5327,124.5921,124.4733,124.5327,700.0
2015-03-18 13:20:00,125.84,125.84,125.73,125.77,1600.0,124.5822,124.5822,124.4733,124.5129,1600.0
2015-03-18 13:25:00,125.66,125.66,125.44,125.44,5200.0,124.404,124.404,124.1862,124.1862,5200.0
2015-03-18 13:30:00,125.37,125.61,125.37,125.6,3400.0,124.1169,124.3545,124.1169,124.3446,3400.0
2015-03-18 13:35:00,125.69,125.69,125.26,125.32,4000.0,124.4337,124.4337,124.008,124.0674,4000.0
2015-03-18 13:40:00,125.26,125.34,124.87,124.92,6700.0,124.008,124.0872,123.6219,123.6714,6700.0
2015-03-18 13:45:00,124.75,125.1,124.69,125.04,3100.0,123.5031,123.8496,123.4437,123.7902,3100.0
2015-03-18 13:50:00,125.08,125.45,125.08,125.22,2200.0,123.8298,124.1961,123.8298,123.9684,2200.0
2015-03-18 13:55:00,125.14,125.45,125.14,125.45,800.0,123.8892,124.1961,123.8892,124.1961,800.0
2015-03-18 14:00:00,125.26,126.06,125.26,125.96,4700.0,124.008,124.8,124.008,124.701,4700.0
2015-03-18 14:05:00,125.88,126.38,125.72,126.21,2800.0,124.6218,125.1168,124.4634,124.9485,2800.0
2015-03-18 14:10:00,126.2,126.2,125.94,125.98,1800.0,124.9386,124.9386,124.6812,124.7208,1800.0
2015-03-18 14:15:00,126.18,126.7,126.13,126.52,7400.0,124.9188,125.4336,124.8693,125.2554,7400.0
2015-03-18 14:20:00,126.42,126.5,126.29,126.5,7900.0,125.1564,125.2356,125.0277,125.2356,7900.0
2015-03-18 14:25:00,126.48,126.56,126.13,126.56,5500.0,125.2158,125.295,124.8693,125.295,5500.0
2015-03-18 14:30:00,126.52,127.01,126.52,126.94,3700.0,125.2554,125.7405,125.2554,125.6712,3700.0
2015-03-18 14:35:00,126.95,127.21,126.9,127.18,5000.0,125.6811,125.9385,125.6316,125.9088,5000.0
2015-03-18 14:40:00,127.17,127.47,126.81,126.82,16500.0,125.8989,126.1959,125.5425,125.5524,16500.0
2015-03-18 14:45:00,126.99,127.11,126.67,126.79,4100.0,125.7207,125.8395,125.4039,125.5227,4100.0
2015-03-18 14:50:00,126.84,127.07,126.7,126.99,5900.0,125.5722,125.7999,125.4336,125.7207,5900.0
2015-03-18 14:55:00,126.98,127.0,126.55,126.85,4000.0,125.7108,125.7306,125.2851,125.5821,4000.0
2015-03-18 15:00:00,126.86,126.88,126.29,126.52,26700.0,125.592,125.6118,125.0277,125.2554,26700.0
2015-03-18 15:05:00,126.53,126.53,126.2,126.33,35100.0,125.2653,125.2653,124.9386,125.0673,35100.0
2015-03-18 15:10:00,126.36,126.91,126.08,126.83,30600.0,125.097,125.6415,124.8198,125.5623,30600.0
2015-03-18 15:15:00,126.85,127.39,126.8,127.39,11100.0,125.5821,126.1167,125.5326,126.1167,11100.0
2015-03-18 15:20:00,127.39,127.41,126.96,127.41,8800.0,126.1167,126.1365,125.691,126.1365,8800.0
2015-03-18 15:25:00,127.31,127.42,126.93,127.02,33900.0,126.0375,126.1464,125.6613,125.7504,33900.0
2015-03-18 15:30:00,126.77,126.98,126.39,126.44,9600.0,125.5029,125.7108,125.1267,125.1762,9600.0
2015-03-18 15:35:00,126.44,126.47,126.12,126.46,9200.0,125.1762,125.2059,124.8594,125.196,9200.0
2015-03-18 15:40:00,126.49,126.49,126.09,126.17,11500.0,125.2257,125.2257,124.8297,124.9089,11500.0
2015-03-18 15:45:00,126.21,126.21,125.69,125.93,18300.0,124.9485,124.9485,124.4337,124.6713,18300.0
2015-03-18 15:50:00,125.85,126.2,125.66,126.11,12700.0,124.5921,124.9386,124.404,124.8495,12700.0
2015-03-18 15:55:00,126.19,126.52,126.15,126.28,30100.0,124.9287,125.2554,124.8891,125.0178,30100.0
2015-03-19 09:30:00,125.69,125.69,125.04,125.54,2100.0,124.4337,124.4337,123.7902,124.2852,2100.0
2015-03-19 09:35:00,126.27,126.4,126.12,126.3,1400.0,125.0079,125.1366,124.8594,125.0376,1400.0
2015-03-19 09:40:00,126.3,126.3,126.3,126.3,0.0,125.0376,125.0376,125.0376,125.0376,0.0
2015-03-19 09:45:00,126.07,126.07,125.48,125.48,500.0,124.8099,124.8099,124.2258,124.2258,500.0
2015-03-19 09:50:00,125.83,125.84,125.76,125.8,1000.0,124.5723,124.5822,124.503,124.5426,1000.0
2015-03-19 09:55:00,125.91,125.93,125.63,125.63,1600.0,124.6515,124.6713,124.3743,124.3743,1600.0
2015-03-19 10:00:00,125.84,125.85,125.8,125.8,500.0,124.5822,124.5921,124.5426,124.5426,500.0
2015-03-19 10:05:00,125.81,125.84,125.47,125.63,5700.0,124.5525,124.5822,124.2159,124.3743,5700.0
2015-03-19 10:10:00,125.59,125.72,125.35,125.66,5800.0,124.3347,124.4634,124.0971,124.404,5800.0
2015-03-19 10:15:00,125.63,125.64,125.36,125.36,3500.0,124.3743,124.3842,124.107,124.107,3500.0
2015-03-19 10:20:00,125.29,125.29,125.11,125.12,3600.0,124.0377,124.0377,123.8595,123.8694,3600.0
2015-03-19 10:25:00,124.88,125.06,124.88,125.0,1000.0,123.6318,123.81,123.6318,123.7506,1000.0
2015-03-19 10:30:00,125.06,125.32,124.9,125.27,6900.0,123.81,124.0674,123.6516,124.0179,6900.0
2015-03-19 10:35:00,125.54,125.55,124.97,125.17,10400.0,124.2852,124.2951,123.7209,123.9189,10400.0
2015-03-19 10:40:00,125.07,125.31,125.01,125.05,4400.0,123.8199,124.0575,123.7605,123.8001,4400.0
2015-03-19 10:45:00,125.08,125.23,124.37,124.51,10300.0,123.8298,123.9783,123.1269,123.2655,10300.0
2015-03-19 10:50:00,124.67,124.76,124.3,124.3,10800.0,123.4239,123.513,123.0576,123.0576,10800.0
2015-03-19 10:55:00,124.47,124.71,124.42,124.61,2100.0,123.2259,123.4635,123.1764,123.3645,2100.0
2015-03-19 11:00:00,124.68,124.81,124.46,124.74,4000.0,123.4338,123.5625,123.216,123.4932,4000.0
2015-03-19 11:05:00,124.85,124.85,124.54,124.75,6100.0,123.6021,123.6021,123.2952,123.5031,6100.0
2015-03-19 11:10:00,124.64,124.69,124.59,124.69,1000.0,123.3942,123.4437,123.3447,123.4437,1000.0
2015-03-19 11:15:00,124.65,124.65,124.47,124.5,1700.0,123.4041,123.4041,123.2259,123.2556,1700.0
2015-03-19 11:20:00,124.68,124.69,124.06,124.23,9500.0,123.4338,123.4437,122.82,122.9883,9500.0
2015-03-19 11:25:00,124.26,124.4,124.01,124.03,7900.0,123.018,123.1566,122.7705,122.7903,7900.0
2015-03-19 11:30:00,124.05,124.47,124.05,124.47,2800.0,122.8101,123.2259,122.8101,123.2259,2800.0
2015-03-19 11:35:00,124.43,124.59,124.4,124.4,1700.0,123.1863,123.3447,123.1566,123.1566,1700.0
2015-03-19 11:40:00,124.38,124.38,124.11,124.23,2200.0,123.1368,123.1368,122.8695,122.9883,2200.0
2015-03-19 11:45:00,124.37,124.6,124.36,124.44,3300.0,123.1269,123.3546,123.117,123.1962,3300.0
2015-03-19 11:50:00,124.4,124.4,124.12,124.32,3100.0,123.1566,123.1566,122.8794,123.0774,3100.0
2015-03-19 11:55:00,124.32,124.44,124.32,124.44,2800.0,123.0774,123.1962,123.0774,123.1962,2800.0
2015-03-19 12:00:00,124.51,124.9,124.48,124.9,1800.0,123.2655,123.6516,123.2358,123.6516,1800.0
2015-03-19 12:05:00,124.98,124.98,124.62,124.62,1400.0,123.7308,123.7308,123.3744,123.3744,1400.0
2015-03-19 12:10:00,124.62,124.67,124.37,124.38,2800.0,123.3744,123.4239,123.1269,123.1368,2800.0
2015-03-19 12:15:00,124.49,124.52,124.33,124.33,1600.0,123.2457,123.2754,123.0873,123.0873,1600.0
2015-03-19 12:20:00,124.32,124.32,124.1,124.18,3200.0,123.0774,123.0774,122.8596,122.9388,3200.0
2015-03-19 12:25:00,124.18,124.18,124.05,124.08,1300.0,122.9388,122.9388,122.8101,122.8398,1300.0
2015-03-19 12:30:00,124.13,124.19,123.86,123.97,3800.0,122.8893,122.9487,122.622,122.7309,3800.0
2015-03-19 12:35:00,123.94,123.94,123.59,123.7,3600.0,122.7012,122.7012,122.3547,122.4636,3600.0
2015-03-19 12:40:00,123.74,123.82,123.32,123.43,15200.0,122.5032,122.5824,122.0874,122.1963,15200.0
2015-03-19 12:45:00,123.51,123.58,123.36,123.49,4500.0,122.2755,122.3448,122.127,122.2557,4500.0
2015-03-19 12:50:00,123.5,123.5,123.01,123.01,8300.0,122.2656,122.2656,121.7805,121.7805,8300.0
2015-03-19 12:55:00,123.01,123.72,123.01,123.5,6000.0,121.7805,122.4834,121.7805,122.2656,6000.0
2015-03-19 13:00:00,123.33,123.38,123.33,123.36,1500.0,122.0973,122.1468,122.0973,122.127,1500.0
2015-03-19 13:05:00,123.48,123.83,123.4,123.7,2600.0,122.2458,122.5923,122.1666,122.4636,2600.0
2015-03-19 13:10:00,123.74,123.79,123.51,123.65,7800.0,122.5032,122.5527,122.2755,122.4141,7800.0
2015-03-19 13:15:00,123.7,124.07,123.62,123.76,3800.0,122.4636,122.8299,122.3844,122.523,3800.0
2015-03-19 13:20:00,123.76,123.86,123.72,123.86,3200.0,122.523,122.622,122.4834,122.622,3200.0
2015-03-19 13:25:00,123.86,123.86,123.66,123.67,800.0,122.622,122.622,122.424,122.4339,800.0
2015-03-19 13:30:00,123.77,123.86,123.55,123.63,2100.0,122.5329,122.622,122.3151,122.3943,2100.0
2015-03-19 13:35:00,123.66,123.66,123.57,123.64,900.0,122.424,122.424,122.3349,122.4042,900.0
2015-03-19 13:40:00,123.65,123.67,123.54,123.55,1300.0,122.4141,122.4339,122.3052,122.3151,1300.0
2015-03-19 13:45:00,123.57,123.89,123.54,123.82,2000.0,122.3349,122.6517,122.3052,122.5824,2000.0
2015-03-19 13:50:00,123.75,123.87,123.63,123.73,6300.0,122.5131,122.6319,122.3943,122.4933,6300.0
2015-03-19 13:55:00,123.7,124.13,123.69,123.96,4100.0,122.4636,122.8893,122.4537,122.721,4100.0
2015-03-19 14:00:00,124.05,124.11,123.99,124.04,2400.0,122.8101,122.8695,122.7507,122.8002,2400.0
2015-03-19 14:05:00,123.95,124.01,123.76,123.79,2700.0,122.7111,122.7705,122.523,122.5527,2700.0
2015-03-19 14:10:00,123.79,123.92,123.76,123.86,1200.0,122.5527,122.6814,122.523,122.622,1200.0
2015-03-19 14:15:00,123.87,123.88,123.49,123.49,7400.0,122.6319,122.6418,122.2557,122.2557,7400.0
2015-03-19 14:20:00,123.43,123.49,123.35,123.49,900.0,122.1963,122.2557,122.1171,122.2557,900.0
2015-03-19 14:25:00,123.48,123.6,123.48,123.54,3800.0,122.2458,122.3646,122.2458,122.3052,3800.0
2015-03-19 14:30:00,123.51,123.54,123.28,123.3,3700.0,122.2755,122.3052,122.0478,122.0676,3700.0
2015-03-19 14:35:00,123.35,123.52,123.34,123.52,3100.0,122.1171,122.2854,122.1072,122.2854,3100.0
2015-03-19 14:40:00,123.57,123.57,123.52,123.57,1700.0,122.3349,122.3349,122.2854,122.3349,1700.0
2015-03-19 14:45:00,123.69,123.88,123.47,123.47,3700.0,122.4537,122.6418,122.2359,122.2359,3700.0
2015-03-19 14:50:00,123.46,123.77,123.45,123.77,3500.0,122.226,122.5329,122.2161,122.5329,3500.0
2015-03-19 14:55:00,123.75,123.9,123.71,123.74,2400.0,122.5131,122.6616,122.4735,122.5032,2400.0
2015-03-19 15:00:00,123.72,123.72,123.38,123.39,7100.0,122.4834,122.4834,122.1468,122.1567,7100.0
2015-03-19 15:05:00,123.3,123.46,123.3,123.33,5700.0,122.0676,122.226,122.0676,122.0973,5700.0
2015-03-19 15:10:00,123.38,123.45,123.31,123.45,4000.0,122.1468,122.2161,122.0775,122.2161,4000.0
2015-03-19 15:15:00,123.45,123.6,123.33,123.33,4100.0,122.2161,122.3646,122.0973,122.0973,4100.0
2015-03-19 15:20:00,123.36,123.47,123.23,123.27,5700.0,122.127,122.2359,121.9983,122.0379,5700.0
2015-03-19 15:25:00,123.27,123.45,123.27,123.32,3700.0,122.0379,122.2161,122.0379,122.0874,3700.0
2015-03-19 15:30:00,123.31,123.34,123.19,123.3,10600.0,122.0775,122.1072,121.9587,122.0676,10600.0
2015-03-19 15:35:00,123.32,123.32,123.03,123.03,7200.0,122.0874,122.0874,121.8003,121.8003,7200.0
2015-03-19 15:40:00,123.09,123.16,123.0,123.04,12300.0,121.8597,121.929,121.7706,121.8102,12300.0
2015-03-19 15:45:00,123.02,123.31,123.02,123.1,10200.0,121.7904,122.0775,121.7904,121.8696,10200.0
2015-03-19 15:50:00,123.09,123.14,122.85,122.85,20200.0,121.8597,121.9092,121.6221,121.6221,20200.0
2015-03-19 15:55:00,122.85,122.97,122.8,122.86,28500.0,121.6221,121.7409,121.5726,121.632,28500.0
2015-03-20 09:30:00,123.21,123.77,122.82,123.77,2000.0,121.9785,122.5329,121.5924,122.5329,2000.0
2015-03-20 09:35:00,123.22,123.38,123.09,123.38,3300.0,121.9884,122.1468,121.8597,122.1468,3300.0
2015-03-20 09:40:00,123.18,124.04,123.14,124.04,5200.0,121.9488,122.8002,121.9092,122.8002,5200.0
2015-03-20 09:45:00,123.89,123.98,123.49,123.74,2700.0,122.6517,122.7408,122.2557,122.5032,2700.0
2015-03-20 09:50:00,123.73,123.97,123.73,123.97,4800.0,122.4933,122.7309,122.4933,122.7309,4800.0
2015-03-20 09:55:00,123.92,124.32,123.83,123.99,6800.0,122.6814,123.0774,122.5923,122.7507,6800.0
2015-03-20 10:00:00,124.14,124.54,123.98,124.25,2600.0,122.8992,123.2952,122.7408,123.0081,2600.0
2015-03-20 10:05:00,124.25,124.33,124.03,124.24,5700.0,123.0081,123.0873,122.7903,122.9982,5700.0
2015-03-20 10:10:00,123.93,124.33,123.9,124.06,1900.0,122.6913,123.0873,122.6616,122.82,1900.0
2015-03-20 10:15:00,124.26,124.27,124.2,124.2,300.0,123.018,123.0279,122.9586,122.9586,300.0
2015-03-20 10:20:00,124.26,124.29,124.06,124.25,3900.0,123.018,123.0477,122.82,123.0081,3900.0
2015-03-20 10:25:00,124.25,124.25,123.8,123.96,12100.0,123.0081,123.0081,122.5626,122.721,12100.0
2015-03-20 10:30:00,124.08,124.24,123.98,124.0,7300.0,122.8398,122.9982,122.7408,122.7606,7300.0
2015-03-20 10:35:00,124.02,124.02,123.76,124.0,1500.0,122.7804,122.7804,122.523,122.7606,1500.0
2015-03-20 10:40:00,124.15,124.21,124.15,124.21,500.0,122.9091,122.9685,122.9091,122.9685,500.0
2015-03-20 10:45:00,124.25,124.25,123.66,123.78,1900.0,123.0081,123.0081,122.424,122.5428,1900.0
2015-03-20 10:50:00,123.79,123.97,123.79,123.94,2200.0,122.5527,122.7309,122.5527,122.7012,2200.0
2015-03-20 10:55:00,123.77,123.77,123.77,123.77,100.0,122.5329,122.5329,122.5329,122.5329,100.0
2015-03-20 11:00:00,123.79,123.81,123.76,123.81,500.0,122.5527,122.5725,122.523,122.5725,500.0
2015-03-20 11:05:00,123.88,124.13,123.74,124.07,8900.0,122.6418,122.8893,122.5032,122.8299,8900.0
2015-03-20 11:10:00,123.96,124.14,123.96,124.14,1400.0,122.721,122.8992,122.721,122.8992,1400.0
2015-03-20 11:15:00,124.19,124.27,124.19,124.21,400.0,122.9487,123.0279,122.9487,122.9685,400.0
2015-03-20 11:20:00,124.21,124.35,124.2,124.35,600.0,122.9685,123.1071,122.9586,123.1071,600.0
2015-03-20 11:25:00,124.46,124.46,124.46,124.46,100.0,123.216,123.216,123.216,123.216,100.0
2015-03-20 11:30:00,124.46,124.57,124.41,124.55,2100.0,123.216,123.3249,123.1665,123.3051,2100.0
2015-03-20 11:35:00,124.47,124.79,124.45,124.67,9200.0,123.2259,123.5427,123.2061,123.4239,9200.0
2015-03-20 11:40:00,124.77,124.86,124.73,124.79,4500.0,123.5229,123.612,123.4833,123.5427,4500.0
2015-03-20 11:45:00,124.78,124.85,124.46,124.85,6600.0,123.5328,123.6021,123.216,123.6021,6600.0
2015-03-20 11:50:00,124.73,124.78,124.57,124.78,3100.0,123.4833,123.5328,123.3249,123.5328,3100.0
2015-03-20 11:55:00,124.74,124.74,124.61,124.72,4100.0,123.4932,123.4932,123.3645,123.4734,4100.0
2015-03-20 12:00:00,124.75,124.86,124.59,124.75,2000.0,123.5031,123.612,123.3447,123.5031,2000.0
2015-03-20 12:05:00,124.68,124.79,124.32,124.75,3600.0,123.4338,123.5427,123.0774,123.5031,3600.0
2015-03-20 12:10:00,124.69,124.69,124.69,124.69,100.0,123.4437,123.4437,123.4437,123.4437,100.0
2015-03-20 12:15:00,124.68,124.68,124.68,124.68,100.0,123.4338,123.4338,123.4338,123.4338,100.0
2015-03-20 12:20:00,124.69,124.82,124.56,124.67,1300.0,123.4437,123.5724,123.315,123.4239,1300.0
2015-03-20 12:25:00,124.67,124.67,124.67,124.67,0.0,123.4239,123.4239,123.4239,123.4239,0.0
2015-03-20 12:30:00,124.74,124.76,124.56,124.67,1900.0,123.4932,123.513,123.315,123.4239,1900.0
2015-03-20 12:35:00,124.61,124.8,124.61,124.75,5900.0,123.3645,123.5526,123.3645,123.5031,5900.0
2015-03-20 12:40:00,124.68,124.89,124.6,124.8,7000.0,123.4338,123.6417,123.3546,123.5526,7000.0
2015-03-20 12:45:00,124.76,124.86,124.76,124.86,600.0,123.513,123.612,123.513,123.612,600.0
2015-03-20 12:50:00,124.91,125.3,124.91,125.02,5500.0,123.6615,124.0476,123.6615,123.7704,5500.0
2015-03-20 12:55:00,125.02,125.02,125.02,125.02,0.0,123.7704,123.7704,123.7704,123.7704,0.0
2015-03-20 13:00:00,124.85,125.0,124.85,124.93,300.0,123.6021,123.7506,123.6021,123.6813,300.0
2015-03-20 13:05:00,124.99,125.0,124.67,124.81,1200.0,123.7407,123.7506,123.4239,123.5625,1200.0
2015-03-20 13:10:00,124.74,124.85,124.7,124.75,3700.0,123.4932,123.6021,123.4536,123.5031,3700.0
2015-03-20 13:15:00,124.77,125.1,124.71,125.03,6900.0,123.5229,123.8496,123.4635,123.7803,6900.0
2015-03-20 13:20:00,125.01,125.01,124.95,124.95,1100.0,123.7605,123.7605,123.7011,123.7011,1100.0
2015-03-20 13:25:00,124.98,124.98,124.75,124.79,1900.0,123.7308,123.7308,123.5031,123.5427,1900.0
2015-03-20 13:30:00,124.7,124.89,124.64,124.89,2000.0,123.4536,123.6417,123.3942,123.6417,2000.0
2015-03-20 13:35:00,124.88,124.88,124.82,124.83,600.0,123.6318,123.6318,123.5724,123.5823,600.0
2015-03-20 13:40:00,124.78,124.83,124.6,124.6,4300.0,123.5328,123.5823,123.3546,123.3546,4300.0
2015-03-20 13:45:00,124.65,124.72,124.63,124.7,1400.0,123.4041,123.4734,123.3843,123.4536,1400.0
2015-03-20 13:50:00,124.79,124.86,124.78,124.78,1000.0,123.5427,123.612,123.5328,123.5328,1000.0
2015-03-20 13:55:00,124.81,124.85,124.74,124.85,600.0,123.5625,123.6021,123.4932,123.6021,600.0
2015-03-20 14:00:00,124.74,124.78,124.69,124.69,800.0,123.4932,123.5328,123.4437,123.4437,800.0
2015-03-20 14:05:00,124.66,124.66,124.47,124.55,1000.0,123.414,123.414,123.2259,123.3051,1000.0
2015-03-20 14:10:00,124.55,124.55,124.55,124.55,100.0,123.3051,123.3051,123.3051,123.3051,100.0
2015-03-20 14:15:00,124.54,124.56,124.54,124.56,300.0,123.2952,123.315,123.2952,123.315,300.0
2015-03-20 14:20:00,124.6,124.62,124.55,124.55,2000.0,123.3546,123.3744,123.3051,123.3051,2000.0
2015-03-20 14:25:00,124.59,124.59,124.52,124.53,400.0,123.3447,123.3447,123.2754,123.2853,400.0
2015-03-20 14:30:00,124.53,124.64,124.52,124.64,700.0,123.2853,123.3942,123.2754,123.3942,700.0
2015-03-20 14:35:00,124.6,124.64,124.59,124.62,1200.0,123.3546,123.3942,123.3447,123.3744,1200.0
2015-03-20 14:40:00,124.68,124.68,124.68,124.68,100.0,123.4338,123.4338,123.4338,123.4338,100.0
2015-03-20 14:45:00,124.62,124.62,124.49,124.62,300.0,123.3744,123.3744,123.2457,123.3744,300.0
2015-03-20 14:50:00,124.57,124.65,124.46,124.5,5400.0,123.3249,123.4041,123.216,123.2556,5400.0
2015-03-20 14:55:00,124.45,124.45,124.44,124.45,1000.0,123.2061,123.2061,123.1962,123.2061,1000.0
2015-03-20 15:00:00,124.45,124.55,124.45,124.46,600.0,123.2061,123.3051,123.2061,123.216,600.0
2015-03-20 15:05:00,124.45,124.45,124.37,124.42,800.0,123.2061,123.2061,123.1269,123.1764,800.0
2015-03-20 15:10:00,124.42,124.45,124.18,124.33,7300.0,123.1764,123.2061,122.9388,123.0873,7300.0
2015-03-20 15:15:00,124.31,124.32,124.04,124.07,6300.0,123.0675,123.0774,122.8002,122.8299,6300.0
2015-03-20 15:20:00,124.09,124.09,123.97,124.02,1500.0,122.8497,122.8497,122.7309,122.7804,1500.0
2015-03-20 15:25:00,123.96,124.27,123.96,124.27,3300.0,122.721,123.0279,122.721,123.0279,3300.0
2015-03-20 15:30:00,124.26,124.4,124.2,124.38,7400.0,123.018,123.1566,122.9586,123.1368,7400.0
2015-03-20 15:35:00,124.36,124.66,124.35,124.54,7100.0,123.117,123.414,123.1071,123.2952,7100.0
2015-03-20 15:40:00,124.58,124.63,124.51,124.63,5800.0,123.3348,123.3843,123.2655,123.3843,5800.0
2015-03-20 15:45:00,124.63,124.75,124.54,124.54,6800.0,123.3843,123.5031,123.2952,123.2952,6800.0
2015-03-20 15:50:00,124.63,124.66,124.52,124.58,13300.0,123.3843,123.414,123.2754,123.3348,13300.0
2015-03-20 15:55:00,124.61,124.74,124.49,124.64,15400.0,123.3645,123.4932,123.2457,123.3942,15400.0
2015-03-23 09:30:00,124.79,125.59,124.21,125.59,1300.0,123.5427,124.3347,122.9685,124.3347,1300.0
2015-03-23 09:35:00,125.59,125.59,125.59,125.59,0.0,124.3347,124.3347,124.3347,124.3347,0.0
2015-03-23 09:40:00,125.24,125.3,125.24,125.28,1300.0,123.9882,124.0476,123.9882,124.0278,1300.0
2015-03-23 09:45:00,125.18,125.35,124.85,125.35,2400.0,123.9288,124.0971,123.6021,124.0971,2400.0
2015-03-23 09:50:00,125.3,125.49,125.13,125.45,2500.0,124.0476,124.2357,123.8793,124.1961,2500.0
2015-03-23 09:55:00,125.33,125.55,125.3,125.48,7900.0,124.0773,124.2951,124.0476,124.2258,7900.0
2015-03-23 10:00:00,125.43,125.49,125.39,125.49,6000.0,124.1763,124.2357,124.1367,124.2357,6000.0
2015-03-23 10:05:00,125.4,125.4,125.11,125.38,6400.0,124.1466,124.1466,123.8595,124.1268,6400.0
2015-03-23 10:10:00,125.54,125.54,125.54,125.54,200.0,124.2852,124.2852,124.2852,124.2852,200.0
2015-03-23 10:15:00,125.55,126.5,125.39,126.5,6500.0,124.2951,125.2356,124.1367,125.2356,6500.0
2015-03-23 10:20:00,126.26,126.38,125.57,125.57,2900.0,124.998,125.1168,124.3149,124.3149,2900.0
2015-03-23 10:25:00,125.68,125.68,125.4,125.4,200.0,124.4238,124.4238,124.1466,124.1466,200.0
2015-03-23 10:30:00,125.58,126.08,125.58,126.0,4300.0,124.3248,124.8198,124.3248,124.7406,4300.0
2015-03-23 10:35:00,126.02,126.02,125.95,125.95,200.0,124.7604,124.7604,124.6911,124.6911,200.0
2015-03-23 10:40:00,125.81,126.05,125.54,125.7,4200.0,124.5525,124.7901,124.2852,124.4436,4200.0
2015-03-23 10:45:00,125.71,125.72,125.33,125.33,900.0,124.4535,124.4634,124.0773,124.0773,900.0
2015-03-23 10:50:00,125.5,125.5,125.5,125.5,300.0,124.2456,124.2456,124.2456,124.2456,300.0
2015-03-23 10:55:00,125.42,125.55,125.27,125.45,2400.0,124.1664,124.2951,124.0179,124.1961,2400.0
2015-03-23 11:00:00,125.47,125.82,125.41,125.82,4500.0,124.2159,124.5624,124.1565,124.5624,4500.0
2015-03-23 11:05:00,125.65,125.97,125.58,125.91,4400.0,124.3941,124.7109,124.3248,124.6515,4400.0
2015-03-23 11:10:00,125.91,126.41,125.87,126.33,12800.0,124.6515,125.1465,124.6119,125.0673,12800.0
2015-03-23 11:15:00,126.17,126.17,125.9,125.9,1700.0,124.9089,124.9089,124.6416,124.6416,1700.0
2015-03-23 11:20:00,126.04,126.31,125.82,126.04,10200.0,124.7802,125.0475,124.5624,124.7802,10200.0
2015-03-23 11:25:00,126.04,126.11,125.69,126.03,2200.0,124.7802,124.8495,124.4337,124.7703,2200.0
2015-03-23 11:30:00,125.95,126.14,125.69,125.95,7700.0,124.6911,124.8792,124.4337,124.6911,7700.0
2015-03-23 11:35:00,125.96,126.07,125.56,125.56,10500.0,124.701,124.8099,124.305,124.305,10500.0
2015-03-23 11:40:00,125.64,125.85,125.53,125.67,5400.0,124.3842,124.5921,124.2753,124.4139,5400.0
2015-03-23 11:45:00,125.59,125.78,125.44,125.44,13800.0,124.3347,124.5228,124.1862,124.1862,13800.0
2015-03-23 11:50:00,125.24,125.65,125.24,125.62,1600.0,123.9882,124.3941,123.9882,124.3644,1600.0
2015-03-23 11:55:00,125.61,125.67,125.44,125.44,600.0,124.3545,124.4139,124.1862,124.1862,600.0
2015-03-23 12:00:00,125.37,125.44,125.29,125.34,4700.0,124.1169,124.1862,124.0377,124.0872,4700.0
2015-03-23 12:05:00,125.25,125.25,125.25,125.25,100.0,123.9981,123.9981,123.9981,123.9981,100.0
2015-03-23 12:10:00,125.35,125.35,125.34,125.35,100.0,124.0971,124.0971,124.0872,124.0971,100.0
2015-03-23 12:15:00,125.17,125.17,125.0,125.01,2800.0,123.9189,123.9189,123.7506,123.7605,2800.0
2015-03-23 12:20:00,125.16,125.16,124.75,124.77,5200.0,123.909,123.909,123.5031,123.5229,5200.0
2015-03-23 12:25:00,124.66,124.66,124.66,124.66,300.0,123.414,123.414,123.414,123.414,300.0
2015-03-23 12:30:00,124.66,124.8,124.66,124.8,1000.0,123.414,123.5526,123.414,123.5526,1000.0
2015-03-23 12:35:00,124.88,125.28,124.87,125.25,9300.0,123.6318,124.0278,123.6219,123.9981,9300.0
2015-03-23 12:40:00,125.22,125.3,125.11,125.27,3600.0,123.9684,124.0476,123.8595,124.0179,3600.0
2015-03-23 12:45:00,125.32,125.32,125.22,125.22,200.0,124.0674,124.0674,123.9684,123.9684,200.0
2015-03-23 12:50:00,125.42,125.51,125.24,125.51,1900.0,124.1664,124.2555,123.9882,124.2555,1900.0
2015-03-23 12:55:00,125.5,125.5,125.4,125.42,3000.0,124.2456,124.2456,124.1466,124.1664,3000.0
2015-03-23 13:00:00,125.39,125.63,125.21,125.63,2200.0,124.1367,124.3743,123.9585,124.3743,2200.0
2015-03-23 13:05:00,125.6,125.6,125.24,125.43,2200.0,124.3446,124.3446,123.9882,124.1763,2200.0
2015-03-23 13:10:00,125.52,125.9,125.52,125.9,4200.0,124.2654,124.6416,124.2654,124.6416,4200.0
2015-03-23 13:15:00,125.88,125.93,125.5,125.87,7700.0,124.6218,124.6713,124.2456,124.6119,7700.0
2015-03-23 13:20:00,125.88,126.06,125.88,125.97,4200.0,124.6218,124.8,124.6218,124.7109,4200.0
2015-03-23 13:25:00,125.93,126.01,125.76,125.76,5200.0,124.6713,124.7505,124.503,124.503,5200.0
2015-03-23 13:30:00,125.56,125.58,125.46,125.46,900.0,124.305,124.3248,124.206,124.206,900.0
2015-03-23 13:35:00,125.44,125.69,125.37,125.42,12500.0,124.1862,124.4337,124.1169,124.1664,12500.0
2015-03-23 13:40:00,125.41,125.96,125.38,125.91,12400.0,124.1565,124.701,124.1268,124.6515,12400.0
2015-03-23 13:45:00,125.77,125.77,125.29,125.55,2800.0,124.5129,124.5129,124.0377,124.2951,2800.0
2015-03-23 13:50:00,125.56,125.74,125.56,125.67,1200.0,124.305,124.4832,124.305,124.4139,1200.0
2015-03-23 13:55:00,125.66,125.66,125.42,125.63,500.0,124.404,124.404,124.1664,124.3743,500.0
2015-03-23 14:00:00,125.61,125.61,125.48,125.51,700.0,124.3545,124.3545,124.2258,124.2555,700.0
2015-03-23 14:05:00,125.43,125.53,125.39,125.51,1900.0,124.1763,124.2753,124.1367,124.2555,1900.0
2015-03-23 14:10:00,125.5,125.62,125.48,125.49,3200.0,124.2456,124.3644,124.2258,124.2357,3200.0
2015-03-23 14:15:00,125.5,125.74,125.45,125.46,2600.0,124.2456,124.4832,124.1961,124.206,2600.0
2015-03-23 14:20:00,125.51,125.52,125.46,125.47,700.0,124.2555,124.2654,124.206,124.2159,700.0
2015-03-23 14:25:00,125.51,125.6,125.46,125.5,2200.0,124.2555,124.3446,124.206,124.2456,2200.0
2015-03-23 14:30:00,125.43,125.56,125.36,125.5,2100.0,124.1763,124.305,124.107,124.2456,2100.0
2015-03-23 14:35:00,125.51,125.51,125.43,125.44,900.0,124.2555,124.2555,124.1763,124.1862,900.0
2015-03-23 14:40:00,125.42,125.54,125.32,125.35,2200.0,124.1664,124.2852,124.0674,124.0971,2200.0
2015-03-23 14:45:00,125.26,125.26,125.01,125.01,900.0,124.008,124.008,123.7605,123.7605,900.0
2015-03-23 14:50:00,125.08,125.09,125.08,125.09,400.0,123.8298,123.8397,123.8298,123.8397,400.0
2015-03-23 14:55:00,125.16,125.29,125.12,125.13,3000.0,123.909,124.0377,123.8694,123.8793,3000.0
2015-03-23 15:00:00,125.15,125.15,125.07,125.07,800.0,123.8991,123.8991,123.8199,123.8199,800.0
2015-03-23 15:05:00,125.1,125.13,125.01,125.01,4600.0,123.8496,123.8793,123.7605,123.7605,4600.0
2015-03-23 15:10:00,125.07,125.12,124.69,124.75,3800.0,123.8199,123.8694,123.4437,123.5031,3800.0
2015-03-23 15:15:00,124.76,125.0,124.76,124.99,5600.0,123.513,123.7506,123.513,123.7407,5600.0
2015-03-23 15:20:00,124.92,125.28,124.92,125.23,3700.0,123.6714,124.0278,123.6714,123.9783,3700.0
2015-03-23 15:25:00,124.96,125.09,124.96,124.96,1200.0,123.711,123.8397,123.711,123.711,1200.0
2015-03-23 15:30:00,124.95,125.0,124.74,124.9,10100.0,123.7011,123.7506,123.4932,123.6516,10100.0
2015-03-23 15:35:00,124.93,124.94,124.66,124.94,3900.0,123.6813,123.6912,123.414,123.6912,3900.0
2015-03-23 15:40:00,125.0,125.0,124.7,124.81,4600.0,123.7506,123.7506,123.4536,123.5625,4600.0
2015-03-23 15:45:00,124.91,124.94,124.8,124.9,4100.0,123.6615,123.6912,123.5526,123.6516,4100.0
2015-03-23 15:50:00,124.92,125.33,124.85,125.14,13200.0,123.6714,124.0773,123.6021,123.8892,13200.0
2015-03-23 15:55:00,125.14,125.43,124.99,125.43,61600.0,123.8892,124.1763,123.7407,124.1763,61600.0
2015-03-24 09:30:00,125.72,126.17,125.08,125.85,6900.0,124.4634,124.9089,123.8298,124.5921,6900.0
2015-03-24 09:35:00,125.84,125.95,125.06,125.39,5100.0,124.5822,124.6911,123.81,124.1367,5100.0
2015-03-24 09:40:00,125.85,125.85,124.51,124.56,1500.0,124.5921,124.5921,123.2655,123.315,1500.0
2015-03-24 09:45:00,124.53,124.63,124.51,124.59,1500.0,123.2853,123.3843,123.2655,123.3447,1500.0
2015-03-24 09:50:00,125.18,125.18,124.5,124.5,1800.0,123.9288,123.9288,123.2556,123.2556,1800.0
2015-03-24 09:55:00,124.28,124.5,124.2,124.5,3000.0,123.0378,123.2556,122.9586,123.2556,3000.0
2015-03-24 10:00:00,124.74,124.78,124.24,124.24,2600.0,123.4932,123.5328,122.9982,122.9982,2600.0
2015-03-24 10:05:00,124.3,124.74,124.25,124.62,3700.0,123.0576,123.4932,123.0081,123.3744,3700.0
2015-03-24 10:10:00,124.41,124.68,124.37,124.4,2700.0,123.1665,123.4338,123.1269,123.1566,2700.0
2015-03-24 10:15:00,124.44,124.58,124.35,124.58,1200.0,123.1962,123.3348,123.1071,123.3348,1200.0
2015-03-24 10:20:00,124.43,124.46,124.42,124.42,800.0,123.1863,123.216,123.1764,123.1764,800.0
2015-03-24 10:25:00,124.67,124.67,124.35,124.41,1800.0,123.4239,123.4239,123.1071,123.1665,1800.0
2015-03-24 10:30:00,124.36,124.57,124.1,124.57,5800.0,123.117,123.3249,122.8596,123.3249,5800.0
2015-03-24 10:35:00,124.17,124.18,123.9,124.01,2200.0,122.9289,122.9388,122.6616,122.7705,2200.0
2015-03-24 10:40:00,123.86,123.86,123.78,123.83,1300.0,122.622,122.622,122.5428,122.5923,1300.0
2015-03-24 10:45:00,123.78,123.78,123.75,123.75,1900.0,122.5428,122.5428,122.5131,122.5131,1900.0
2015-03-24 10:50:00,123.76,124.22,123.76,124.22,1200.0,122.523,122.9784,122.523,122.9784,1200.0
2015-03-24 10:55:00,124.02,124.24,123.93,124.09,5800.0,122.7804,122.9982,122.6913,122.8497,5800.0
2015-03-24 11:00:00,124.1,124.44,124.1,124.39,4000.0,122.8596,123.1962,122.8596,123.1467,4000.0
2015-03-24 11:05:00,124.3,124.47,124.08,124.34,2000.0,123.0576,123.2259,122.8398,123.0972,2000.0
2015-03-24 11:10:00,124.88,124.88,124.51,124.57,1300.0,123.6318,123.6318,123.2655,123.3249,1300.0
2015-03-24 11:15:00,124.31,124.31,124.31,124.31,100.0,123.0675,123.0675,123.0675,123.0675,100.0
2015-03-24 11:20:00,124.38,124.52,124.24,124.51,5500.0,123.1368,123.2754,122.9982,123.2655,5500.0
2015-03-24 11:25:00,124.76,124.85,124.57,124.69,1100.0,123.513,123.6021,123.3249,123.4437,1100.0
2015-03-24 11:30:00,124.42,124.67,124.2,124.2,1700.0,123.1764,123.4239,122.9586,122.9586,1700.0
2015-03-24 11:35:00,124.22,124.23,124.08,124.17,1100.0,122.9784,122.9883,122.8398,122.9289,1100.0
2015-03-24 11:40:00,124.1,124.11,123.78,123.9,2800.0,122.8596,122.8695,122.5428,122.6616,2800.0
2015-03-24 11:45:00,123.88,124.21,123.7,124.11,5000.0,122.6418,122.9685,122.4636,122.8695,5000.0
2015-03-24 11:50:00,123.96,124.01,123.8,123.8,2600.0,122.721,122.7705,122.5626,122.5626,2600.0
2015-03-24 11:55:00,123.84,124.01,123.79,124.01,1400.0,122.6022,122.7705,122.5527,122.7705,1400.0
2015-03-24 12:00:00,124.01,124.01,123.99,123.99,600.0,122.7705,122.7705,122.7507,122.7507,600.0
2015-03-24 12:05:00,123.86,123.88,123.84,123.88,700.0,122.622,122.6418,122.6022,122.6418,700.0
2015-03-24 12:10:00,123.84,123.84,123.66,123.67,500.0,122.6022,122.6022,122.424,122.4339,500.0
2015-03-24 12:15:00,123.68,123.74,123.64,123.74,900.0,122.4438,122.5032,122.4042,122.5032,900.0
2015-03-24 12:20:00,123.91,123.91,123.51,123.52,1100.0,122.6715,122.6715,122.2755,122.2854,1100.0
2015-03-24 12:25:00,123.54,123.7,123.48,123.48,1200.0,122.3052,122.4636,122.2458,122.2458,1200.0
2015-03-24 12:30:00,123.56,123.56,123.24,123.27,3300.0,122.325,122.325,122.0082,122.0379,3300.0
2015-03-24 12:35:00,123.53,123.53,123.27,123.36,4500.0,122.2953,122.2953,122.0379,122.127,4500.0
2015-03-24 12:40:00,123.41,123.45,123.24,123.32,2300.0,122.1765,122.2161,122.0082,122.0874,2300.0
2015-03-24 12:45:00,123.38,123.51,123.38,123.43,600.0,122.1468,122.2755,122.1468,122.1963,600.0
2015-03-24 12:50:00,123.42,123.47,123.3,123.36,1400.0,122.1864,122.2359,122.0676,122.127,1400.0
2015-03-24 12:55:00,123.43,123.61,123.43,123.46,2200.0,122.1963,122.3745,122.1963,122.226,2200.0
2015-03-24 13:00:00,123.6,123.61,123.51,123.55,800.0,122.3646,122.3745,122.2755,122.3151,800.0
2015-03-24 13:05:00,123.57,123.71,123.48,123.65,1400.0,122.3349,122.4735,122.2458,122.4141,1400.0
2015-03-24 13:10:00,123.61,123.62,123.55,123.62,1100.0,122.3745,122.3844,122.3151,122.3844,1100.0
2015-03-24 13:15:00,123.65,123.78,123.65,123.74,800.0,122.4141,122.5428,122.4141,122.5032,800.0
2015-03-24 13:20:00,123.81,123.91,123.77,123.91,500.0,122.5725,122.6715,122.5329,122.6715,500.0
2015-03-24 13:25:00,123.85,123.85,123.36,123.42,4500.0,122.6121,122.6121,122.127,122.1864,4500.0
2015-03-24 13:30:00,123.44,123.62,123.42,123.48,2600.0,122.2062,122.3844,122.1864,122.2458,2600.0
2015-03-24 13:35:00,123.4,123.5,123.24,123.24,4300.0,122.1666,122.2656,122.0082,122.0082,4300.0
2015-03-24 13:40:00,123.23,123.23,123.1,123.1,3200.0,121.9983,121.9983,121.8696,121.8696,3200.0
2015-03-24 13:45:00,123.11,123.19,122.89,122.94,12000.0,121.8795,121.9587,121.6617,121.7112,12000.0
2015-03-24 13:50:00,122.94,123.1,122.83,123.0,7000.0,121.7112,121.8696,121.6023,121.7706,7000.0
2015-03-24 13:55:00,123.08,123.2,123.0,123.08,2500.0,121.8498,121.9686,121.7706,121.8498,2500.0
2015-03-24 14:00:00,123.09,123.11,122.96,123.11,1100.0,121.8597,121.8795,121.731,121.8795,1100.0
2015-03-24 14:05:00,123.11,123.16,123.08,123.08,2000.0,121.8795,121.929,121.8498,121.8498,2000.0
2015-03-24 14:10:00,123.19,123.2,122.95,122.95,2400.0,121.9587,121.9686,121.7211,121.7211,2400.0
2015-03-24 14:15:00,122.88,122.9,122.78,122.81,900.0,121.6518,121.6716,121.5528,121.5825,900.0
2015-03-24 14:20:00,122.8,123.09,122.63,122.97,1800.0,121.5726,121.8597,121.4043,121.7409,1800.0
2015-03-24 14:25:00,122.91,123.0,122.86,123.0,2700.0,121.6815,121.7706,121.632,121.7706,2700.0
2015-03-24 14:30:00,122.77,122.81,122.77,122.81,300.0,121.5429,121.5825,121.5429,121.5825,300.0
2015-03-24 14:35:00,122.82,123.05,122.81,122.94,2000.0,121.5924,121.8201,121.5825,121.7112,2000.0
2015-03-24 14:40:00,122.88,122.99,122.88,122.99,500.0,121.6518,121.7607,121.6518,121.7607,500.0
2015-03-24 14:45:00,123.01,123.34,122.96,123.33,5500.0,121.7805,122.1072,121.731,122.0973,5500.0
2015-03-24 14:50:00,123.18,123.31,123.13,123.23,1500.0,121.9488,122.0775,121.8993,121.9983,1500.0
2015-03-24 14:55:00,123.13,123.23,123.02,123.02,1800.0,121.8993,121.9983,121.7904,121.7904,1800.0
2015-03-24 15:00:00,123.03,123.23,123.01,123.12,4600.0,121.8003,121.9983,121.7805,121.8894,4600.0
2015-03-24 15:05:00,123.13,123.32,123.13,123.21,2700.0,121.8993,122.0874,121.8993,121.9785,2700.0
2015-03-24 15:10:00,123.14,123.22,123.08,123.08,1300.0,121.9092,121.9884,121.8498,121.8498,1300.0
2015-03-24 15:15:00,123.04,123.16,123.04,123.13,2800.0,121.8102,121.929,121.8102,121.8993,2800.0
2015-03-24 15:20:00,123.13,123.13,122.89,122.92,2600.0,121.8993,121.8993,121.6617,121.6914,2600.0
2015-03-24 15:25:00,122.89,122.95,122.75,122.75,1800.0,121.6617,121.7211,121.5231,121.5231,1800.0
2015-03-24 15:30:00,122.75,123.05,122.74,122.99,8100.0,121.5231,121.8201,121.5132,121.7607,8100.0
2015-03-24 15:35:00,122.87,122.91,122.77,122.81,3900.0,121.6419,121.6815,121.5429,121.5825,3900.0
2015-03-24 15:40:00,122.83,122.9,122.77,122.77,4700.0,121.6023,121.6716,121.5429,121.5429,4700.0
2015-03-24 15:45:00,122.85,122.86,122.33,122.5,8000.0,121.6221,121.632,121.1073,121.2756,8000.0
2015-03-24 15:50:00,122.5,122.59,122.41,122.49,7800.0,121.2756,121.3647,121.1865,121.2657,7800.0
2015-03-24 15:55:00,122.49,122.51,122.31,122.33,10600.0,121.2657,121.2855,121.0875,121.1073,10600.0
2015-03-25 09:30:00,122.22,123.2,122.22,122.76,3400.0,120.9984,121.9686,120.9984,121.533,3400.0
2015-03-25 09:35:00,122.82,122.84,121.54,122.43,4800.0,121.5924,121.6122,120.3252,121.2063,4800.0
2015-03-25 09:40:00,122.19,122.19,121.46,121.73,3600.0,120.9687,120.9687,120.246,120.5133,3600.0
2015-03-25 09:45:00,122.08,122.09,120.64,121.21,1600.0,120.8598,120.8697,119.4342,119.9985,1600.0
2015-03-25 09:50:00,121.26,121.63,121.24,121.24,800.0,120.048,120.4143,120.0282,120.0282,800.0
2015-03-25 09:55:00,121.31,121.31,121.0,121.0,4400.0,120.0975,120.0975,119.7906,119.7906,4400.0
2015-03-25 10:00:00,120.99,121.14,120.74,121.14,1600.0,119.7807,119.9292,119.5332,119.9292,1600.0
2015-03-25 10:05:00,121.68,122.05,121.68,122.05,1400.0,120.4638,120.8301,120.4638,120.8301,1400.0
2015-03-25 10:10:00,121.94,122.07,121.7,122.0,1800.0,120.7212,120.8499,120.4836,120.7806,1800.0
2015-03-25 10:15:00,121.94,122.18,121.94,122.18,1700.0,120.7212,120.9588,120.7212,120.9588,1700.0
2015-03-25 10:20:00,122.17,122.35,122.16,122.35,1300.0,120.9489,121.1271,120.939,121.1271,1300.0
2015-03-25 10:25:00,122.37,122.39,121.87,122.0,3100.0,121.1469,121.1667,120.6519,120.7806,3100.0
2015-03-25 10:30:00,122.01,122.02,121.98,122.01,700.0,120.7905,120.8004,120.7608,120.7905,700.0
2015-03-25 10:35:00,122.01,122.06,121.81,121.82,4500.0,120.7905,120.84,120.5925,120.6024,4500.0
2015-03-25 10:40:00,121.91,121.99,121.68,121.91,5700.0,120.6915,120.7707,120.4638,120.6915,5700.0
2015-03-25 10:45:00,121.94,122.0,121.91,121.99,2800.0,120.7212,120.7806,120.6915,120.7707,2800.0
2015-03-25 10:50:00,122.0,122.0,122.0,122.0,200.0,120.7806,120.7806,120.7806,120.7806,200.0
2015-03-25 10:55:00,121.86,122.11,121.86,122.11,1200.0,120.642,120.8895,120.642,120.8895,1200.0
2015-03-25 11:00:00,122.18,122.58,122.04,122.5,11100.0,120.9588,121.3548,120.8202,121.2756,11100.0
2015-03-25 11:05:00,122.5,122.88,122.14,122.72,2600.0,121.2756,121.6518,120.9192,121.4934,2600.0
2015-03-25 11:10:00,122.71,122.8,122.51,122.51,1300.0,121.4835,121.5726,121.2855,121.2855,1300.0
2015-03-25 11:15:00,122.5,122.53,122.2,122.32,1800.0,121.2756,121.3053,120.9786,121.0974,1800.0
2015-03-25 11:20:00,122.47,122.53,122.18,122.41,10000.0,121.2459,121.3053,120.9588,121.1865,10000.0
2015-03-25 11:25:00,122.51,122.83,122.51,122.75,2500.0,121.2855,121.6023,121.2855,121.5231,2500.0
2015-03-25 11:30:00,122.52,122.52,122.26,122.35,4000.0,121.2954,121.2954,121.038,121.1271,4000.0
2015-03-25 11:35:00,122.35,122.73,122.35,122.43,8400.0,121.1271,121.5033,121.1271,121.2063,8400.0
2015-03-25 11:40:00,122.42,122.7,122.09,122.43,14600.0,121.1964,121.4736,120.8697,121.2063,14600.0
2015-03-25 11:45:00,122.4,122.6,122.4,122.52,2300.0,121.1766,121.3746,121.1766,121.2954,2300.0
2015-03-25 11:50:00,122.42,122.46,122.3,122.45,2500.0,121.1964,121.236,121.0776,121.2261,2500.0
2015-03-25 11:55:00,122.61,122.61,122.17,122.41,2000.0,121.3845,121.3845,120.9489,121.1865,2000.0
2015-03-25 12:00:00,122.44,122.44,122.18,122.3,1500.0,121.2162,121.2162,120.9588,121.0776,1500.0
2015-03-25 12:05:00,122.22,122.64,122.22,122.28,3100.0,120.9984,121.4142,120.9984,121.0578,3100.0
2015-03-25 12:10:00,122.37,122.64,122.37,122.59,2900.0,121.1469,121.4142,121.1469,121.3647,2900.0
2015-03-25 12:15:00,122.59,122.69,122.33,122.4,4100.0,121.3647,121.4637,121.1073,121.1766,4100.0
2015-03-25 12:20:00,122.31,122.64,122.3,122.43,4500.0,121.0875,121.4142,121.0776,121.2063,4500.0
2015-03-25 12:25:00,122.48,122.65,122.48,122.55,5000.0,121.2558,121.4241,121.2558,121.3251,5000.0
2015-03-25 12:30:00,122.32,122.5,122.29,122.41,2300.0,121.0974,121.2756,121.0677,121.1865,2300.0
2015-03-25 12:35:00,122.5,122.53,122.22,122.48,6500.0,121.2756,121.3053,120.9984,121.2558,6500.0
2015-03-25 12:40:00,122.49,122.49,121.99,122.0,4300.0,121.2657,121.2657,120.7707,120.7806,4300.0
2015-03-25 12:45:00,122.06,122.15,121.88,121.92,9500.0,120.84,120.9291,120.6618,120.7014,9500.0
2015-03-25 12:50:00,121.91,121.91,121.76,121.8,2500.0,120.6915,120.6915,120.543,120.5826,2500.0
2015-03-25 12:55:00,121.84,121.98,121.84,121.97,1200.0,120.6222,120.7608,120.6222,120.7509,1200.0
2015-03-25 13:00:00,122.01,122.52,122.01,122.02,2100.0,120.7905,121.2954,120.7905,120.8004,2100.0
2015-03-25 13:05:00,122.27,122.29,121.93,121.95,5900.0,121.0479,121.0677,120.7113,120.7311,5900.0
2015-03-25 13:10:00,121.99,121.99,121.65,121.65,2100.0,120.7707,120.7707,120.4341,120.4341,2100.0
2015-03-25 13:15:00,121.69,121.73,121.42,121.61,1200.0,120.4737,120.5133,120.2064,120.3945,1200.0
2015-03-25 13:20:00,121.7,121.9,121.7,121.89,2400.0,120.4836,120.6816,120.4836,120.6717,2400.0
2015-03-25 13:25:00,121.95,121.97,121.94,121.97,800.0,120.7311,120.7509,120.7212,120.7509,800.0
2015-03-25 13:30:00,121.7,121.7,121.7,121.7,100.0,120.4836,120.4836,120.4836,120.4836,100.0
2015-03-25 13:35:00,121.82,121.86,121.73,121.85,800.0,120.6024,120.642,120.5133,120.6321,800.0
2015-03-25 13:40:00,121.9,122.01,121.9,122.0,1100.0,120.6816,120.7905,120.6816,120.7806,1100.0
2015-03-25 13:45:00,121.99,122.01,121.82,121.83,3000.0,120.7707,120.7905,120.6024,120.6123,3000.0
2015-03-25 13:50:00,122.0,122.0,121.91,121.91,1300.0,120.7806,120.7806,120.6915,120.6915,1300.0
2015-03-25 13:55:00,122.0,122.0,121.63,121.63,2300.0,120.7806,120.7806,120.4143,120.4143,2300.0
2015-03-25 14:00:00,121.71,121.9,121.71,121.86,8100.0,120.4935,120.6816,120.4935,120.642,8100.0
2015-03-25 14:05:00,121.77,121.9,121.7,121.78,5900.0,120.5529,120.6816,120.4836,120.5628,5900.0
2015-03-25 14:10:00,121.85,121.86,121.5,121.5,8100.0,120.6321,120.642,120.2856,120.2856,8100.0
2015-03-25 14:15:00,121.57,121.78,121.57,121.7,7000.0,120.3549,120.5628,120.3549,120.4836,7000.0
2015-03-25 14:20:00,121.74,121.84,121.66,121.66,4800.0,120.5232,120.6222,120.444,120.444,4800.0
2015-03-25 14:25:00,121.72,121.72,121.58,121.58,600.0,120.5034,120.5034,120.3648,120.3648,600.0
2015-03-25 14:30:00,121.58,121.58,121.58,121.58,0.0,120.3648,120.3648,120.3648,120.3648,0.0
2015-03-25 14:35:00,121.73,121.75,121.5,121.5,1200.0,120.5133,120.5331,120.2856,120.2856,1200.0
2015-03-25 14:40:00,121.5,121.64,121.4,121.64,4200.0,120.2856,120.4242,120.1866,120.4242,4200.0
2015-03-25 14:45:00,121.66,121.67,121.5,121.6,7600.0,120.444,120.4539,120.2856,120.3846,7600.0
2015-03-25 14:50:00,121.68,121.68,121.64,121.65,600.0,120.4638,120.4638,120.4242,120.4341,600.0
2015-03-25 14:55:00,121.75,122.08,121.7,121.8,5300.0,120.5331,120.8598,120.4836,120.5826,5300.0
2015-03-25 15:00:00,121.73,121.8,121.48,121.73,3200.0,120.5133,120.5826,120.2658,120.5133,3200.0
2015-03-25 15:05:00,121.56,121.71,121.56,121.56,700.0,120.345,120.4935,120.345,120.345,700.0
2015-03-25 15:10:00,121.58,121.68,121.58,121.68,1000.0,120.3648,120.4638,120.3648,120.4638,1000.0
2015-03-25 15:15:00,121.76,121.76,121.57,121.57,7400.0,120.543,120.543,120.3549,120.3549,7400.0
2015-03-25 15:20:00,121.47,121.47,121.36,121.36,700.0,120.2559,120.2559,120.147,120.147,700.0
2015-03-25 15:25:00,121.29,121.31,121.12,121.12,1000.0,120.0777,120.0975,119.9094,119.9094,1000.0
2015-03-25 15:30:00,121.08,121.26,121.05,121.19,3400.0,119.8698,120.048,119.8401,119.9787,3400.0
2015-03-25 15:35:00,121.22,121.42,121.22,121.38,5300.0,120.0084,120.2064,120.0084,120.1668,5300.0
2015-03-25 15:40:00,121.45,121.48,121.38,121.41,2400.0,120.2361,120.2658,120.1668,120.1965,2400.0
2015-03-25 15:45:00,121.4,121.42,121.28,121.38,13400.0,120.1866,120.2064,120.0678,120.1668,13400.0
2015-03-25 15:50:00,121.37,121.37,121.0,121.03,4600.0,120.1569,120.1569,119.7906,119.8203,4600.0
2015-03-25 15:55:00,120.94,121.38,120.93,121.15,9400.0,119.7312,120.1668,119.7213,119.9391,9400.0
2015-03-26 09:30:00,121.11,121.3,120.66,120.66,3400.0,119.8995,120.0876,119.454,119.454,3400.0
2015-03-26 09:35:00,120.66,120.66,120.66,120.66,0.0,119.454,119.454,119.454,119.454,0.0
2015-03-26 09:40:00,120.85,121.71,120.84,121.71,2200.0,119.6421,120.4935,119.6322,120.4935,2200.0
2015-03-26 09:45:00,122.1,122.1,121.54,121.72,1400.0,120.8796,120.8796,120.3252,120.5034,1400.0
2015-03-26 09:50:00,122.08,122.46,122.07,122.46,300.0,120.8598,121.236,120.8499,121.236,300.0
2015-03-26 09:55:00,122.19,122.19,121.51,121.56,1500.0,120.9687,120.9687,120.2955,120.345,1500.0
2015-03-26 10:00:00,121.07,121.54,121.07,121.44,900.0,119.8599,120.3252,119.8599,120.2262,900.0
2015-03-26 10:05:00,121.44,121.45,121.09,121.09,1700.0,120.2262,120.2361,119.8797,119.8797,1700.0
2015-03-26 10:10:00,121.01,121.01,120.53,120.9,1900.0,119.8005,119.8005,119.3253,119.6916,1900.0
2015-03-26 10:15:00,120.93,120.93,120.69,120.69,1000.0,119.7213,119.7213,119.4837,119.4837,1000.0
2015-03-26 10:20:00,120.92,121.43,120.92,121.4,2400.0,119.7114,120.2163,119.7114,120.1866,2400.0
2015-03-26 10:25:00,121.39,121.61,121.28,121.28,3600.0,120.1767,120.3945,120.0678,120.0678,3600.0
2015-03-26 10:30:00,121.27,121.46,121.2,121.34,2500.0,120.0579,120.246,119.9886,120.1272,2500.0
2015-03-26 10:35:00,121.4,121.62,121.4,121.45,3200.0,120.1866,120.4044,120.1866,120.2361,3200.0
2015-03-26 10:40:00,121.4,121.89,121.4,121.71,3500.0,120.1866,120.6717,120.1866,120.4935,3500.0
2015-03-26 10:45:00,121.71,121.72,121.6,121.6,1800.0,120.4935,120.5034,120.3846,120.3846,1800.0
2015-03-26 10:50:00,121.66,121.89,121.43,121.57,4100.0,120.444,120.6717,120.2163,120.3549,4100.0
2015-03-26 10:55:00,121.79,121.89,121.69,121.72,6200.0,120.5727,120.6717,120.4737,120.5034,6200.0
2015-03-26 11:00:00,121.77,122.15,121.55,121.8,21900.0,120.5529,120.9291,120.3351,120.5826,21900.0
2015-03-26 11:05:00,121.83,121.83,121.6,121.76,8000.0,120.6123,120.6123,120.3846,120.543,8000.0
2015-03-26 11:10:00,121.67,121.75,121.56,121.6,12600.0,120.4539,120.5331,120.345,120.3846,12600.0
2015-03-26 11:15:00,121.6,121.6,121.13,121.29,5900.0,120.3846,120.3846,119.9193,120.0777,5900.0
2015-03-26 11:20:00,121.43,121.47,120.93,121.06,4800.0,120.2163,120.2559,119.7213,119.85,4800.0
2015-03-26 11:25:00,120.96,121.17,120.94,120.94,1100.0,119.751,119.9589,119.7312,119.7312,1100.0
2015-03-26 11:30:00,120.99,120.99,120.53,120.55,8900.0,119.7807,119.7807,119.3253,119.3451,8900.0
2015-03-26 11:35:00,120.69,120.76,120.6,120.76,11500.0,119.4837,119.553,119.3946,119.553,11500.0
2015-03-26 11:40:00,120.79,120.93,120.75,120.83,3400.0,119.5827,119.7213,119.5431,119.6223,3400.0
2015-03-26 11:45:00,120.77,121.19,120.77,121.19,1300.0,119.5629,119.9787,119.5629,119.9787,1300.0
2015-03-26 11:50:00,121.36,121.4,121.02,121.12,3000.0,120.147,120.1866,119.8104,119.9094,3000.0
2015-03-26 11:55:00,121.0,121.1,121.0,121.06,800.0,119.7906,119.8896,119.7906,119.85,800.0
2015-03-26 12:00:00,121.35,121.41,121.19,121.22,2900.0,120.1371,120.1965,119.9787,120.0084,2900.0
2015-03-26 12:05:00,121.3,121.3,120.92,120.92,5900.0,120.0876,120.0876,119.7114,119.7114,5900.0
2015-03-26 12:10:00,121.11,121.46,120.94,121.04,4400.0,119.8995,120.246,119.7312,119.8302,4400.0
2015-03-26 12:15:00,120.97,121.29,120.97,121.29,1000.0,119.7609,120.0777,119.7609,120.0777,1000.0
2015-03-26 12:20:00,121.36,121.36,120.93,121.04,5100.0,120.147,120.147,119.7213,119.8302,5100.0
2015-03-26 12:25:00,121.25,121.25,121.25,121.25,200.0,120.0381,120.0381,120.0381,120.0381,200.0
2015-03-26 12:30:00,121.24,121.24,121.1,121.24,1000.0,120.0282,120.0282,119.8896,120.0282,1000.0
2015-03-26 12:35:00,121.24,121.36,121.23,121.25,1400.0,120.0282,120.147,120.0183,120.0381,1400.0
2015-03-26 12:40:00,121.11,121.36,120.92,121.08,1100.0,119.8995,120.147,119.7114,119.8698,1100.0
2015-03-26 12:45:00,121.03,121.16,121.0,121.13,1600.0,119.8203,119.949,119.7906,119.9193,1600.0
2015-03-26 12:50:00,121.2,121.45,121.2,121.4,1300.0,119.9886,120.2361,119.9886,120.1866,1300.0
2015-03-26 12:55:00,121.35,121.4,121.1,121.4,5100.0,120.1371,120.1866,119.8896,120.1866,5100.0
2015-03-26 13:00:00,121.44,121.48,121.2,121.31,3300.0,120.2262,120.2658,119.9886,120.0975,3300.0
2015-03-26 13:05:00,121.32,121.36,121.21,121.36,2900.0,120.1074,120.147,119.9985,120.147,2900.0
2015-03-26 13:10:00,121.37,121.47,121.24,121.24,1200.0,120.1569,120.2559,120.0282,120.0282,1200.0
2015-03-26 13:15:00,121.3,121.41,121.18,121.24,5000.0,120.0876,120.1965,119.9688,120.0282,5000.0
2015-03-26 13:20:00,121.23,121.45,121.15,121.22,2300.0,120.0183,120.2361,119.9391,120.0084,2300.0
2015-03-26 13:25:00,121.27,121.38,121.27,121.38,700.0,120.0579,120.1668,120.0579,120.1668,700.0
2015-03-26 13:30:00,121.6,121.72,121.48,121.72,2300.0,120.3846,120.5034,120.2658,120.5034,2300.0
2015-03-26 13:35:00,121.74,121.75,121.59,121.69,1200.0,120.5232,120.5331,120.3747,120.4737,1200.0
2015-03-26 13:40:00,121.79,121.94,121.79,121.93,900.0,120.5727,120.7212,120.5727,120.7113,900.0
2015-03-26 13:45:00,121.93,121.93,121.93,121.93,0.0,120.7113,120.7113,120.7113,120.7113,0.0
2015-03-26 13:50:00,121.79,121.99,121.79,121.99,1600.0,120.5727,120.7707,120.5727,120.7707,1600.0
2015-03-26 13:55:00,121.97,122.0,121.74,121.74,3100.0,120.7509,120.7806,120.5232,120.5232,3100.0
2015-03-26 14:00:00,121.68,121.68,121.68,121.68,100.0,120.4638,120.4638,120.4638,120.4638,100.0
2015-03-26 14:05:00,121.71,121.73,121.71,121.73,400.0,120.4935,120.5133,120.4935,120.5133,400.0
2015-03-26 14:10:00,121.63,121.69,121.44,121.44,4700.0,120.4143,120.4737,120.2262,120.2262,4700.0
2015-03-26 14:15:00,121.52,121.62,121.34,121.53,3900.0,120.3054,120.4044,120.1272,120.3153,3900.0
2015-03-26 14:20:00,121.48,121.69,121.47,121.57,3900.0,120.2658,120.4737,120.2559,120.3549,3900.0
2015-03-26 14:25:00,121.7,121.9,121.54,121.61,6200.0,120.4836,120.6816,120.3252,120.3945,6200.0
2015-03-26 14:30:00,121.49,121.74,121.49,121.71,4800.0,120.2757,120.5232,120.2757,120.4935,4800.0
2015-03-26 14:35:00,121.65,121.72,121.65,121.7,600.0,120.4341,120.5034,120.4341,120.4836,600.0
2015-03-26 14:40:00,121.74,122.02,121.74,122.0,1100.0,120.5232,120.8004,120.5232,120.7806,1100.0
2015-03-26 14:45:00,121.78,121.83,121.61,121.61,900.0,120.5628,120.6123,120.3945,120.3945,900.0
2015-03-26 14:50:00,121.61,121.78,121.57,121.77,1400.0,120.3945,120.5628,120.3549,120.5529,1400.0
2015-03-26 14:55:00,121.64,121.9,121.64,121.79,1800.0,120.4242,120.6816,120.4242,120.5727,1800.0
2015-03-26 15:00:00,121.8,121.8,121.7,121.8,1400.0,120.5826,120.5826,120.4836,120.5826,1400.0
2015-03-26 15:05:00,121.79,121.79,121.71,121.73,1100.0,120.5727,120.5727,120.4935,120.5133,1100.0
2015-03-26 15:10:00,121.73,121.79,121.7,121.77,3000.0,120.5133,120.5727,120.4836,120.5529,3000.0
2015-03-26 15:15:00,121.7,121.9,121.69,121.71,3800.0,120.4836,120.6816,120.4737,120.4935,3800.0
2015-03-26 15:20:00,121.68,121.82,121.24,121.63,6300.0,120.4638,120.6024,120.0282,120.4143,6300.0
2015-03-26 15:25:00,121.6,121.65,121.3,121.49,3100.0,120.3846,120.4341,120.0876,120.2757,3100.0
2015-03-26 15:30:00,121.34,121.47,121.23,121.47,1400.0,120.1272,120.2559,120.0183,120.2559,1400.0
2015-03-26 15:35:00,121.48,121.71,121.21,121.21,1400.0,120.2658,120.4935,119.9985,119.9985,1400.0
2015-03-26 15:40:00,121.01,121.17,120.91,121.07,2100.0,119.8005,119.9589,119.7015,119.8599,2100.0
2015-03-26 15:45:00,121.0,121.53,120.95,121.47,7900.0,119.7906,120.3153,119.7411,120.2559,7900.0
2015-03-26 15:50:00,121.46,121.58,121.37,121.41,4300.0,120.246,120.3648,120.1569,120.1965,4300.0
2015-03-26 15:55:00,121.38,121.51,121.07,121.47,12100.0,120.1668,120.2955,119.8599,120.2559,12100.0
2015-03-27 09:30:00,120.98,121.02,120.7,121.02,2200.0,119.8712,119.9108,119.5938,119.9108,2200.0
2015-03-27 09:35:00,121.04,122.15,121.04,121.18,1300.0,119.9306,121.0305,119.9306,120.0694,1300.0
2015-03-27 09:40:00,121.56,122.07,121.05,121.94,4100.0,120.4459,120.9512,119.9405,120.8224,4100.0
2015-03-27 09:45:00,121.48,122.13,121.04,122.0,7200.0,120.3666,121.0106,119.9306,120.8818,7200.0
2015-03-27 09:50:00,122.12,122.41,121.66,122.41,4700.0,121.0007,121.2881,120.545,121.2881,4700.0
2015-03-27 09:55:00,122.03,122.79,121.57,122.04,8100.0,120.9116,121.6646,120.4558,120.9215,8100.0
2015-03-27 10:00:00,122.11,122.41,121.8,122.0,4300.0,120.9908,121.2881,120.6837,120.8818,4300.0
2015-03-27 10:05:00,122.1,122.2,121.8,122.05,13400.0,120.9809,121.08,120.6837,120.9314,13400.0
2015-03-27 10:10:00,122.07,122.1,121.8,121.92,2700.0,120.9512,120.9809,120.6837,120.8026,2700.0
2015-03-27 10:15:00,121.74,121.8,121.3,121.63,3200.0,120.6242,120.6837,120.1883,120.5152,3200.0
2015-03-27 10:20:00,121.47,121.58,121.15,121.3,4200.0,120.3567,120.4657,120.0396,120.1883,4200.0
2015-03-27 10:25:00,121.12,121.29,121.12,121.22,4900.0,120.0099,120.1783,120.0099,120.109,4900.0
2015-03-27 10:30:00,121.12,121.5,121.09,121.5,7500.0,120.0099,120.3864,119.9802,120.3864,7500.0
2015-03-27 10:35:00,121.5,121.7,121.1,121.1,900.0,120.3864,120.5846,119.9901,119.9901,900.0
2015-03-27 10:40:00,121.14,121.5,121.14,121.22,2300.0,120.0297,120.3864,120.0297,120.109,2300.0
2015-03-27 10:45:00,121.09,121.54,121.09,121.53,4000.0,119.9802,120.4261,119.9802,120.4161,4000.0
2015-03-27 10:50:00,121.35,121.47,121.25,121.46,4700.0,120.2378,120.3567,120.1387,120.3468,4700.0
2015-03-27 10:55:00,121.32,121.57,121.27,121.31,2600.0,120.2081,120.4558,120.1585,120.1982,2600.0
2015-03-27 11:00:00,121.52,121.64,121.29,121.5,1100.0,120.4062,120.5251,120.1783,120.3864,1100.0
2015-03-27 11:05:00,121.48,121.63,121.48,121.55,1300.0,120.3666,120.5152,120.3666,120.436,1300.0
2015-03-27 11:10:00,121.51,121.62,121.5,121.61,5500.0,120.3963,120.5053,120.3864,120.4954,5500.0
2015-03-27 11:15:00,121.86,121.86,121.57,121.75,6100.0,120.7431,120.7431,120.4558,120.6341,6100.0
2015-03-27 11:20:00,121.78,121.79,121.56,121.66,1000.0,120.6639,120.6738,120.4459,120.545,1000.0
2015-03-27 11:25:00,121.55,121.6,121.52,121.52,300.0,120.436,120.4855,120.4062,120.4062,300.0
2015-03-27 11:30:00,121.52,121.6,121.52,121.52,800.0,120.4062,120.4855,120.4062,120.4062,800.0
2015-03-27 11:35:00,121.58,121.58,121.5,121.54,600.0,120.4657,120.4657,120.3864,120.4261,600.0
2015-03-27 11:40:00,121.55,121.79,121.51,121.59,2300.0,120.436,120.6738,120.3963,120.4756,2300.0
2015-03-27 11:45:00,121.65,121.8,121.54,121.61,6100.0,120.535,120.6837,120.4261,120.4954,6100.0
2015-03-27 11:50:00,121.59,121.77,121.5,121.6,4100.0,120.4756,120.6539,120.3864,120.4855,4100.0
2015-03-27 11:55:00,121.53,121.74,121.5,121.71,6300.0,120.4161,120.6242,120.3864,120.5945,6300.0
2015-03-27 12:00:00,121.65,121.73,121.6,121.67,2400.0,120.535,120.6143,120.4855,120.5549,2400.0
2015-03-27 12:05:00,121.65,121.69,121.55,121.68,5500.0,120.535,120.5747,120.436,120.5648,5500.0
2015-03-27 12:10:00,121.62,121.74,121.51,121.69,13600.0,120.5053,120.6242,120.3963,120.5747,13600.0
2015-03-27 12:15:00,121.8,121.8,121.6,121.63,3600.0,120.6837,120.6837,120.4855,120.5152,3600.0
2015-03-27 12:20:00,121.63,121.7,121.63,121.68,1100.0,120.5152,120.5846,120.5152,120.5648,1100.0
2015-03-27 12:25:00,121.6,121.61,121.6,121.6,700.0,120.4855,120.4954,120.4855,120.4855,700.0
2015-03-27 12:30:00,121.74,121.8,121.62,121.8,800.0,120.6242,120.6837,120.5053,120.6837,800.0
2015-03-27 12:35:00,121.63,121.81,121.62,121.62,2100.0,120.5152,120.6936,120.5053,120.5053,2100.0
2015-03-27 12:40:00,121.75,121.8,121.63,121.64,5800.0,120.6341,120.6837,120.5152,120.5251,5800.0
2015-03-27 12:45:00,121.65,121.8,121.63,121.76,4100.0,120.535,120.6837,120.5152,120.644,4100.0
2015-03-27 12:50:00,121.67,121.99,121.67,121.88,1500.0,120.5549,120.8719,120.5549,120.7629,1500.0
2015-03-27 12:55:00,121.95,121.95,121.95,121.95,100.0,120.8323,120.8323,120.8323,120.8323,100.0
2015-03-27 13:00:00,122.01,122.12,122.01,122.12,200.0,120.8917,121.0007,120.8917,121.0007,200.0
2015-03-27 13:05:00,122.11,122.11,121.94,122.04,1300.0,120.9908,120.9908,120.8224,120.9215,1300.0
2015-03-27 13:10:00,122.08,122.08,122.0,122.0,1000.0,120.9611,120.9611,120.8818,120.8818,1000.0
2015-03-27 13:15:00,121.78,121.93,121.71,121.82,900.0,120.6639,120.8125,120.5945,120.7035,900.0
2015-03-27 13:20:00,121.89,121.93,121.86,121.91,1200.0,120.7728,120.8125,120.7431,120.7927,1200.0
2015-03-27 13:25:00,121.99,122.02,121.99,122.02,700.0,120.8719,120.9017,120.8719,120.9017,700.0
2015-03-27 13:30:00,122.11,122.11,121.96,122.03,1100.0,120.9908,120.9908,120.8422,120.9116,1100.0
2015-03-27 13:35:00,122.12,122.12,122.12,122.12,500.0,121.0007,121.0007,121.0007,121.0007,500.0
2015-03-27 13:40:00,122.03,122.17,121.86,122.0,10300.0,120.9116,121.0503,120.7431,120.8818,10300.0
2015-03-27 13:45:00,121.77,121.77,121.77,121.77,100.0,120.6539,120.6539,120.6539,120.6539,100.0
2015-03-27 13:50:00,121.76,121.9,121.76,121.82,300.0,120.644,120.7828,120.644,120.7035,300.0
2015-03-27 13:55:00,122.04,122.09,122.04,122.06,600.0,120.9215,120.971,120.9215,120.9413,600.0
2015-03-27 14:00:00,121.93,122.29,121.93,122.29,900.0,120.8125,121.1692,120.8125,121.1692,900.0
2015-03-27 14:05:00,122.07,122.07,121.74,121.84,1100.0,120.9512,120.9512,120.6242,120.7233,1100.0
2015-03-27 14:10:00,122.09,122.25,122.08,122.14,1100.0,120.971,121.1295,120.9611,121.0206,1100.0
2015-03-27 14:15:00,122.18,122.18,122.0,122.0,500.0,121.0602,121.0602,120.8818,120.8818,500.0
2015-03-27 14:20:00,122.03,122.04,122.03,122.03,500.0,120.9116,120.9215,120.9116,120.9116,500.0
2015-03-27 14:25:00,122.24,122.31,122.15,122.31,1800.0,121.1196,121.189,121.0305,121.189,1800.0
2015-03-27 14:30:00,122.3,122.3,122.3,122.3,300.0,121.1791,121.1791,121.1791,121.1791,300.0
2015-03-27 14:35:00,122.39,122.39,122.25,122.25,200.0,121.2683,121.2683,121.1295,121.1295,200.0
2015-03-27 14:40:00,122.3,122.44,122.3,122.44,800.0,121.1791,121.3178,121.1791,121.3178,800.0
2015-03-27 14:45:00,122.44,122.71,122.41,122.41,1000.0,121.3178,121.5853,121.2881,121.2881,1000.0
2015-03-27 14:50:00,122.42,122.5,122.29,122.44,2100.0,121.298,121.3773,121.1692,121.3178,2100.0
2015-03-27 14:55:00,122.48,122.48,122.3,122.44,700.0,121.3574,121.3574,121.1791,121.3178,700.0
2015-03-27 15:00:00,122.41,122.47,122.22,122.44,6700.0,121.2881,121.3475,121.0998,121.3178,6700.0
2015-03-27 15:05:00,122.55,122.55,122.31,122.31,600.0,121.4268,121.4268,121.189,121.189,600.0
2015-03-27 15:10:00,122.48,122.48,122.3,122.31,800.0,121.3574,121.3574,121.1791,121.189,800.0
2015-03-27 15:15:00,122.39,122.45,122.29,122.38,1000.0,121.2683,121.3277,121.1692,121.2584,1000.0
2015-03-27 15:20:00,122.44,122.45,122.15,122.15,1300.0,121.3178,121.3277,121.0305,121.0305,1300.0
2015-03-27 15:25:00,122.26,122.41,122.19,122.3,3300.0,121.1395,121.2881,121.0701,121.1791,3300.0
2015-03-27 15:30:00,122.2,122.51,122.19,122.51,1100.0,121.08,121.3872,121.0701,121.3872,1100.0
2015-03-27 15:35:00,122.37,122.51,122.33,122.43,3600.0,121.2484,121.3872,121.2088,121.3079,3600.0
2015-03-27 15:40:00,122.56,122.56,122.26,122.3,2200.0,121.4367,121.4367,121.1395,121.1791,2200.0
2015-03-27 15:45:00,122.32,122.65,122.07,122.65,4300.0,121.1989,121.5259,120.9512,121.5259,4300.0
2015-03-27 15:50:00,122.63,122.71,122.28,122.66,13600.0,121.5061,121.5853,121.1593,121.5358,13600.0
2015-03-27 15:55:00,122.62,122.89,122.6,122.85,22700.0,121.4962,121.7637,121.4763,121.724,22700.0
2015-03-30 09:30:00,122.53,123.06,122.53,123.0,4800.0,121.407,121.9321,121.407,121.8727,4800.0
2015-03-30 09:35:00,123.0,123.0,122.96,122.96,200.0,121.8727,121.8727,121.833,121.833,200.0
2015-03-30 09:40:00,123.13,123.14,123.12,123.12,400.0,122.0015,122.0114,121.9916,121.9916,400.0
2015-03-30 09:45:00,123.12,123.12,123.12,123.12,0.0,121.9916,121.9916,121.9916,121.9916,0.0
2015-03-30 09:50:00,122.71,122.73,122.34,122.34,400.0,121.5853,121.6051,121.2187,121.2187,400.0
2015-03-30 09:55:00,122.84,122.86,122.69,122.69,300.0,121.7141,121.734,121.5655,121.5655,300.0
2015-03-30 10:00:00,122.39,122.73,122.04,122.16,2400.0,121.2683,121.6051,120.9215,121.0404,2400.0
2015-03-30 10:05:00,122.16,122.16,121.67,122.07,2400.0,121.0404,121.0404,120.5549,120.9512,2400.0
2015-03-30 10:10:00,121.67,122.46,121.67,121.9,7700.0,120.5549,121.3376,120.5549,120.7828,7700.0
2015-03-30 10:15:00,121.87,122.21,121.81,122.04,8600.0,120.753,121.0899,120.6936,120.9215,8600.0
2015-03-30 10:20:00,122.04,122.17,121.83,121.92,2400.0,120.9215,121.0503,120.7134,120.8026,2400.0
2015-03-30 10:25:00,121.92,122.16,121.92,122.08,2900.0,120.8026,121.0404,120.8026,120.9611,2900.0
2015-03-30 10:30:00,121.71,122.11,121.71,122.11,900.0,120.5945,120.9908,120.5945,120.9908,900.0
2015-03-30 10:35:00,121.89,122.05,121.78,122.0,1100.0,120.7728,120.9314,120.6639,120.8818,1100.0
2015-03-30 10:40:00,121.99,122.0,121.75,121.75,800.0,120.8719,120.8818,120.6341,120.6341,800.0
2015-03-30 10:45:00,121.66,121.73,121.66,121.73,200.0,120.545,120.6143,120.545,120.6143,200.0
2015-03-30 10:50:00,121.72,122.01,121.72,121.79,4100.0,120.6044,120.8917,120.6044,120.6738,4100.0
2015-03-30 10:55:00,121.86,121.94,121.67,121.7,1400.0,120.7431,120.8224,120.5549,120.5846,1400.0
2015-03-30 11:00:00,121.74,121.74,121.4,121.43,4100.0,120.6242,120.6242,120.2873,120.3171,4100.0
2015-03-30 11:05:00,121.54,121.86,121.51,121.86,1500.0,120.4261,120.7431,120.3963,120.7431,1500.0
2015-03-30 11:10:00,121.81,121.83,121.81,121.83,700.0,120.6936,120.7134,120.6936,120.7134,700.0
2015-03-30 11:15:00,121.68,121.76,121.62,121.73,1300.0,120.5648,120.644,120.5053,120.6143,1300.0
2015-03-30 11:20:00,121.51,121.51,121.25,121.46,4700.0,120.3963,120.3963,120.1387,120.3468,4700.0
2015-03-30 11:25:00,121.55,121.59,121.44,121.44,1500.0,120.436,120.4756,120.327,120.327,1500.0
2015-03-30 11:30:00,121.51,121.52,121.39,121.47,800.0,120.3963,120.4062,120.2774,120.3567,800.0
2015-03-30 11:35:00,121.47,121.47,121.47,121.47,0.0,120.3567,120.3567,120.3567,120.3567,0.0
2015-03-30 11:40:00,121.37,121.37,121.37,121.37,100.0,120.2576,120.2576,120.2576,120.2576,100.0
2015-03-30 11:45:00,121.31,121.43,121.29,121.3,900.0,120.1982,120.3171,120.1783,120.1883,900.0
2015-03-30 11:50:00,121.3,121.43,121.2,121.22,2600.0,120.1883,120.3171,120.0892,120.109,2600.0
2015-03-30 11:55:00,121.3,121.41,121.26,121.41,700.0,120.1883,120.2972,120.1486,120.2972,700.0
2015-03-30 12:00:00,121.37,121.56,121.35,121.53,7700.0,120.2576,120.4459,120.2378,120.4161,7700.0
2015-03-30 12:05:00,121.46,121.55,121.25,121.36,4400.0,120.3468,120.436,120.1387,120.2477,4400.0
2015-03-30 12:10:00,121.34,121.61,121.3,121.6,3200.0,120.2279,120.4954,120.1883,120.4855,3200.0
2015-03-30 12:15:00,121.61,122.14,121.61,122.14,43700.0,120.4954,121.0206,120.4954,121.0206,43700.0
2015-03-30 12:20:00,122.03,122.13,121.72,121.99,7000.0,120.9116,121.0106,120.6044,120.8719,7000.0
2015-03-30 12:25:00,121.8,121.82,121.76,121.77,2300.0,120.6837,120.7035,120.644,120.6539,2300.0
2015-03-30 12:30:00,121.75,121.76,121.62,121.74,3200.0,120.6341,120.644,120.5053,120.6242,3200.0
2015-03-30 12:35:00,121.65,122.21,121.65,121.78,6700.0,120.535,121.0899,120.535,120.6639,6700.0
2015-03-30 12:40:00,121.9,121.9,121.67,121.79,1300.0,120.7828,120.7828,120.5549,120.6738,1300.0
2015-03-30 12:45:00,121.79,121.96,121.78,121.78,3700.0,120.6738,120.8422,120.6639,120.6639,3700.0
2015-03-30 12:50:00,121.96,121.96,121.8,121.92,2600.0,120.8422,120.8422,120.6837,120.8026,2600.0
2015-03-30 12:55:00,121.9,122.1,121.85,122.01,7800.0,120.7828,120.9809,120.7332,120.8917,7800.0
2015-03-30 13:00:00,121.94,122.11,121.94,122.05,3300.0,120.8224,120.9908,120.8224,120.9314,3300.0
2015-03-30 13:05:00,122.05,122.35,122.05,122.35,2600.0,120.9314,121.2286,120.9314,121.2286,2600.0
2015-03-30 13:10:00,122.4,122.42,122.37,122.42,3400.0,121.2782,121.298,121.2484,121.298,3400.0
2015-03-30 13:15:00,122.46,122.5,122.46,122.5,500.0,121.3376,121.3773,121.3376,121.3773,500.0
2015-03-30 13:20:00,122.56,122.72,122.42,122.45,6000.0,121.4367,121.5952,121.298,121.3277,6000.0
2015-03-30 13:25:00,122.54,122.54,122.29,122.29,1400.0,121.4169,121.4169,121.1692,121.1692,1400.0
2015-03-30 13:30:00,122.39,122.39,122.26,122.33,700.0,121.2683,121.2683,121.1395,121.2088,700.0
2015-03-30 13:35:00,122.23,122.23,121.95,121.95,800.0,121.1097,121.1097,120.8323,120.8323,800.0
2015-03-30 13:40:00,122.16,122.22,122.16,122.22,900.0,121.0404,121.0998,121.0404,121.0998,900.0
2015-03-30 13:45:00,122.36,122.68,122.22,122.36,3700.0,121.2385,121.5556,121.0998,121.2385,3700.0
2015-03-30 13:50:00,122.36,122.45,122.35,122.36,3500.0,121.2385,121.3277,121.2286,121.2385,3500.0
2015-03-30 13:55:00,122.55,122.55,122.32,122.42,2300.0,121.4268,121.4268,121.1989,121.298,2300.0
2015-03-30 14:00:00,122.49,122.56,122.39,122.56,1100.0,121.3673,121.4367,121.2683,121.4367,1100.0
2015-03-30 14:05:00,122.56,123.0,122.56,122.91,2000.0,121.4367,121.8727,121.4367,121.7835,2000.0
2015-03-30 14:10:00,122.81,122.81,122.54,122.63,7500.0,121.6844,121.6844,121.4169,121.5061,7500.0
2015-03-30 14:15:00,122.67,122.67,122.43,122.43,200.0,121.5457,121.5457,121.3079,121.3079,200.0
2015-03-30 14:20:00,122.43,122.43,122.43,122.43,100.0,121.3079,121.3079,121.3079,121.3079,100.0
2015-03-30 14:25:00,122.44,122.51,122.44,122.51,200.0,121.3178,121.3872,121.3178,121.3872,200.0
2015-03-30 14:30:00,122.51,122.53,122.47,122.47,1700.0,121.3872,121.407,121.3475,121.3475,1700.0
2015-03-30 14:35:00,122.51,122.52,122.21,122.21,2500.0,121.3872,121.3971,121.0899,121.0899,2500.0
2015-03-30 14:40:00,122.19,122.28,122.11,122.28,1400.0,121.0701,121.1593,120.9908,121.1593,1400.0
2015-03-30 14:45:00,122.16,122.32,122.15,122.28,2200.0,121.0404,121.1989,121.0305,121.1593,2200.0
2015-03-30 14:50:00,122.22,122.28,122.11,122.11,900.0,121.0998,121.1593,120.9908,120.9908,900.0
2015-03-30 14:55:00,122.19,122.35,122.05,122.23,8600.0,121.0701,121.2286,120.9314,121.1097,8600.0
2015-03-30 15:00:00,122.3,122.36,122.2,122.2,4000.0,121.1791,121.2385,121.08,121.08,4000.0
2015-03-30 15:05:00,122.04,122.36,122.04,122.22,3100.0,120.9215,121.2385,120.9215,121.0998,3100.0
2015-03-30 15:10:00,122.23,122.65,122.23,122.24,5700.0,121.1097,121.5259,121.1097,121.1196,5700.0
2015-03-30 15:15:00,122.15,122.27,122.15,122.25,5700.0,121.0305,121.1494,121.0305,121.1295,5700.0
2015-03-30 15:20:00,122.19,122.19,122.07,122.17,1900.0,121.0701,121.0701,120.9512,121.0503,1900.0
2015-03-30 15:25:00,122.17,122.17,122.03,122.17,2200.0,121.0503,121.0503,120.9116,121.0503,2200.0
2015-03-30 15:30:00,122.18,122.18,121.72,121.78,9300.0,121.0602,121.0602,120.6044,120.6639,9300.0
2015-03-30 15:35:00,121.78,122.1,121.78,121.92,7900.0,120.6639,120.9809,120.6639,120.8026,7900.0
2015-03-30 15:40:00,122.03,122.09,121.83,122.0,3200.0,120.9116,120.971,120.7134,120.8818,3200.0
2015-03-30 15:45:00,122.07,122.07,121.84,122.02,3100.0,120.9512,120.9512,120.7233,120.9017,3100.0
2015-03-30 15:50:00,122.05,122.13,121.75,121.84,7800.0,120.9314,121.0106,120.6341,120.7233,7800.0
2015-03-30 15:55:00,121.8,121.96,121.56,121.6,28500.0,120.6837,120.8422,120.4459,120.4855,28500.0
2015-03-31 09:30:00,120.65,121.63,120.65,120.85,4400.0,119.5442,120.5152,119.5442,119.7424,4400.0
2015-03-31 09:35:00,120.88,121.24,120.7,121.24,1400.0,119.7721,120.1288,119.5938,120.1288,1400.0
2015-03-31 09:40:00,121.36,121.36,120.65,120.93,1600.0,120.2477,120.2477,119.5442,119.8216,1600.0
2015-03-31 09:45:00,120.87,120.96,120.77,120.86,1000.0,119.7622,119.8514,119.6631,119.7523,1000.0
2015-03-31 09:50:00,120.97,121.69,120.91,121.62,4400.0,119.8613,120.5747,119.8018,120.5053,4400.0
2015-03-31 09:55:00,121.86,122.3,121.86,121.95,4600.0,120.7431,121.1791,120.7431,120.8323,4600.0
2015-03-31 10:00:00,121.96,121.96,121.6,121.6,6600.0,120.8422,120.8422,120.4855,120.4855,6600.0
2015-03-31 10:05:00,121.95,121.95,121.29,121.65,3600.0,120.8323,120.8323,120.1783,120.535,3600.0
2015-03-31 10:10:00,121.69,121.78,121.53,121.53,2600.0,120.5747,120.6639,120.4161,120.4161,2600.0
2015-03-31 10:15:00,121.48,121.9,121.48,121.71,2800.0,120.3666,120.7828,120.3666,120.5945,2800.0
2015-03-31 10:20:00,121.72,121.72,121.2,121.2,3900.0,120.6044,120.6044,120.0892,120.0892,3900.0
2015-03-31 10:25:00,121.59,121.63,121.04,121.07,7600.0,120.4756,120.5152,119.9306,119.9604,7600.0
2015-03-31 10:30:00,121.05,121.19,120.82,121.17,4400.0,119.9405,120.0793,119.7127,120.0594,4400.0
2015-03-31 10:35:00,121.04,121.37,120.97,121.34,8000.0,119.9306,120.2576,119.8613,120.2279,8000.0
2015-03-31 10:40:00,121.27,121.38,121.27,121.38,10700.0,120.1585,120.2675,120.1585,120.2675,10700.0
2015-03-31 10:45:00,121.39,122.21,121.39,122.07,6100.0,120.2774,121.0899,120.2774,120.9512,6100.0
2015-03-31 10:50:00,122.07,122.35,122.0,122.2,7000.0,120.9512,121.2286,120.8818,121.08,7000.0
2015-03-31 10:55:00,122.19,122.38,122.0,122.01,6600.0,121.0701,121.2584,120.8818,120.8917,6600.0
2015-03-31 11:00:00,121.94,122.21,121.88,122.08,3700.0,120.8224,121.0899,120.7629,120.9611,3700.0
2015-03-31 11:05:00,122.08,122.08,122.06,122.08,2200.0,120.9611,120.9611,120.9413,120.9611,2200.0
2015-03-31 11:10:00,121.91,122.46,121.91,122.23,2300.0,120.7927,121.3376,120.7927,121.1097,2300.0
2015-03-31 11:15:00,122.32,122.39,122.0,122.39,5200.0,121.1989,121.2683,120.8818,121.2683,5200.0
2015-03-31 11:20:00,122.6,122.65,122.29,122.36,1600.0,121.4763,121.5259,121.1692,121.2385,1600.0
2015-03-31 11:25:00,122.48,122.48,122.35,122.4,2100.0,121.3574,121.3574,121.2286,121.2782,2100.0
2015-03-31 11:30:00,122.37,122.43,122.21,122.21,2800.0,121.2484,121.3079,121.0899,121.0899,2800.0
2015-03-31 11:35:00,122.07,122.08,122.06,122.08,1100.0,120.9512,120.9611,120.9413,120.9611,1100.0
2015-03-31 11:40:00,122.11,122.3,122.1,122.28,3500.0,120.9908,121.1791,120.9809,121.1593,3500.0
2015-03-31 11:45:00,122.28,122.28,122.03,122.11,4000.0,121.1593,121.1593,120.9116,120.9908,4000.0
2015-03-31 11:50:00,122.17,122.22,121.99,121.99,3900.0,121.0503,121.0998,120.8719,120.8719,3900.0
2015-03-31 11:55:00,121.9,122.1,121.9,122.1,1000.0,120.7828,120.9809,120.7828,120.9809,1000.0
2015-03-31 12:00:00,121.94,122.22,121.91,122.22,900.0,120.8224,121.0998,120.7927,121.0998,900.0
2015-03-31 12:05:00,122.19,122.19,121.96,121.96,900.0,121.0701,121.0701,120.8422,120.8422,900.0
2015-03-31 12:10:00,121.97,122.2,121.97,122.15,2500.0,120.8521,121.08,120.8521,121.0305,2500.0
2015-03-31 12:15:00,122.06,122.07,121.9,121.9,1000.0,120.9413,120.9512,120.7828,120.7828,1000.0
2015-03-31 12:20:00,122.11,122.11,122.09,122.11,1300.0,120.9908,120.9908,120.971,120.9908,1300.0
2015-03-31 12:25:00,122.15,122.18,122.08,122.08,1900.0,121.0305,121.0602,120.9611,120.9611,1900.0
2015-03-31 12:30:00,121.98,122.26,121.98,122.26,4500.0,120.862,121.1395,120.862,121.1395,4500.0
2015-03-31 12:35:00,122.26,122.27,122.15,122.27,2600.0,121.1395,121.1494,121.0305,121.1494,2600.0
2015-03-31 12:40:00,122.25,122.43,122.25,122.43,2700.0,121.1295,121.3079,121.1295,121.3079,2700.0
2015-03-31 12:45:00,122.44,122.44,122.43,122.43,700.0,121.3178,121.3178,121.3079,121.3079,700.0
2015-03-31 12:50:00,122.44,122.44,122.44,122.44,600.0,121.3178,121.3178,121.3178,121.3178,600.0
2015-03-31 12:55:00,122.37,122.59,122.36,122.57,1300.0,121.2484,121.4664,121.2385,121.4466,1300.0
2015-03-31 13:00:00,122.49,122.56,122.49,122.56,1200.0,121.3673,121.4367,121.3673,121.4367,1200.0
2015-03-31 13:05:00,122.56,122.7,122.56,122.59,900.0,121.4367,121.5754,121.4367,121.4664,900.0
2015-03-31 13:10:00,122.56,122.56,122.41,122.41,300.0,121.4367,121.4367,121.2881,121.2881,300.0
2015-03-31 13:15:00,122.36,122.36,122.21,122.27,1200.0,121.2385,121.2385,121.0899,121.1494,1200.0
2015-03-31 13:20:00,122.41,122.41,122.39,122.39,200.0,121.2881,121.2881,121.2683,121.2683,200.0
2015-03-31 13:25:00,122.4,122.4,122.4,122.4,300.0,121.2782,121.2782,121.2782,121.2782,300.0
2015-03-31 13:30:00,122.4,122.83,122.4,122.83,1400.0,121.2782,121.7042,121.2782,121.7042,1400.0
2015-03-31 13:35:00,122.78,122.78,122.78,122.78,100.0,121.6547,121.6547,121.6547,121.6547,100.0
2015-03-31 13:40:00,122.68,122.69,122.43,122.58,1100.0,121.5556,121.5655,121.3079,121.4565,1100.0
2015-03-31 13:45:00,122.44,122.44,122.35,122.39,3100.0,121.3178,121.3178,121.2286,121.2683,3100.0
2015-03-31 13:50:00,122.39,122.54,122.36,122.4,2800.0,121.2683,121.4169,121.2385,121.2782,2800.0
2015-03-31 13:55:00,122.39,122.39,122.18,122.27,1900.0,121.2683,121.2683,121.0602,121.1494,1900.0
2015-03-31 14:00:00,122.16,122.41,122.16,122.41,2600.0,121.0404,121.2881,121.0404,121.2881,2600.0
2015-03-31 14:05:00,122.61,122.96,122.53,122.57,2600.0,121.4862,121.833,121.407,121.4466,2600.0
2015-03-31 14:10:00,122.58,122.76,122.47,122.47,3000.0,121.4565,121.6349,121.3475,121.3475,3000.0
2015-03-31 14:15:00,122.46,122.92,122.45,122.83,4700.0,121.3376,121.7934,121.3277,121.7042,4700.0
2015-03-31 14:20:00,122.8,122.83,122.74,122.8,600.0,121.6745,121.7042,121.6151,121.6745,600.0
2015-03-31 14:25:00,122.88,122.88,122.65,122.65,1200.0,121.7538,121.7538,121.5259,121.5259,1200.0
2015-03-31 14:30:00,122.81,122.81,122.49,122.58,1700.0,121.6844,121.6844,121.3673,121.4565,1700.0
2015-03-31 14:35:00,122.51,122.56,122.43,122.56,2200.0,121.3872,121.4367,121.3079,121.4367,2200.0
2015-03-31 14:40:00,122.74,122.89,122.74,122.74,1400.0,121.6151,121.7637,121.6151,121.6151,1400.0
2015-03-31 14:45:00,122.7,122.75,122.63,122.74,1700.0,121.5754,121.625,121.5061,121.6151,1700.0
2015-03-31 14:50:00,122.79,122.83,122.57,122.58,900.0,121.6646,121.7042,121.4466,121.4565,900.0
2015-03-31 14:55:00,122.75,122.9,122.73,122.9,900.0,121.625,121.7736,121.6051,121.7736,900.0
2015-03-31 15:00:00,122.83,122.83,122.6,122.62,1600.0,121.7042,121.7042,121.4763,121.4962,1600.0
2015-03-31 15:05:00,122.82,122.87,122.78,122.79,800.0,121.6943,121.7439,121.6547,121.6646,800.0
2015-03-31 15:10:00,122.78,122.78,122.48,122.48,2400.0,121.6547,121.6547,121.3574,121.3574,2400.0
2015-03-31 15:15:00,122.45,122.56,122.14,122.56,2300.0,121.3277,121.4367,121.0206,121.4367,2300.0
2015-03-31 15:20:00,122.55,122.6,122.37,122.57,5700.0,121.4268,121.4763,121.2484,121.4466,5700.0
2015-03-31 15:25:00,122.57,122.58,122.49,122.58,800.0,121.4466,121.4565,121.3673,121.4565,800.0
2015-03-31 15:30:00,122.5,122.54,122.33,122.51,4600.0,121.3773,121.4169,121.2088,121.3872,4600.0
2015-03-31 15:35:00,122.51,122.8,122.51,122.62,6000.0,121.3872,121.6745,121.3872,121.4962,6000.0
2015-03-31 15:40:00,122.65,122.66,122.31,122.53,5800.0,121.5259,121.5358,121.189,121.407,5800.0
2015-03-31 15:45:00,122.53,122.83,122.41,122.82,16900.0,121.407,121.7042,121.2881,121.6943,16900.0
2015-03-31 15:50:00,122.85,122.89,122.45,122.61,13400.0,121.724,121.7637,121.3277,121.4862,13400.0
2015-03-31 15:55:00,122.54,122.75,122.48,122.53,20700.0,121.4169,121.625,121.3574,121.407,20700.0
2015-04-01 09:30:00,122.9,122.9,122.04,122.43,3900.0,121.7736,121.7736,120.9215,121.3079,3900.0
2015-04-01 09:35:00,122.4,123.15,121.6,122.11,9700.0,121.2782,122.0213,120.4855,120.9908,9700.0
2015-04-01 09:40:00,122.11,122.9,121.92,122.27,15900.0,120.9908,121.7736,120.8026,121.1494,15900.0
2015-04-01 09:45:00,122.2,123.31,122.2,122.79,13400.0,121.08,122.1798,121.08,121.6646,13400.0
2015-04-01 09:50:00,122.6,122.94,122.33,122.76,21800.0,121.4763,121.8132,121.2088,121.6349,21800.0
2015-04-01 09:55:00,122.67,123.08,122.36,122.55,14700.0,121.5457,121.9519,121.2385,121.4268,14700.0
2015-04-01 10:00:00,122.4,122.55,122.17,122.38,12100.0,121.2782,121.4268,121.0503,121.2584,12100.0
2015-04-01 10:05:00,122.43,122.6,122.39,122.48,2900.0,121.3079,121.4763,121.2683,121.3574,2900.0
2015-04-01 10:10:00,122.42,122.71,122.4,122.71,1400.0,121.298,121.5853,121.2782,121.5853,1400.0
2015-04-01 10:15:00,122.64,122.9,122.16,122.89,7600.0,121.516,121.7736,121.0404,121.7637,7600.0
2015-04-01 10:20:00,122.9,123.21,122.89,123.0,2000.0,121.7736,122.0807,121.7637,121.8727,2000.0
2015-04-01 10:25:00,122.95,123.12,122.74,122.74,600.0,121.8231,121.9916,121.6151,121.6151,600.0
2015-04-01 10:30:00,122.9,122.97,122.81,122.91,8500.0,121.7736,121.8429,121.6844,121.7835,8500.0
2015-04-01 10:35:00,122.85,123.03,122.83,123.03,4700.0,121.724,121.9024,121.7042,121.9024,4700.0
2015-04-01 10:40:00,123.13,123.21,122.99,123.21,3500.0,122.0015,122.0807,121.8628,122.0807,3500.0
2015-04-01 10:45:00,123.21,123.68,123.21,123.37,1800.0,122.0807,122.5464,122.0807,122.2393,1800.0
2015-04-01 10:50:00,123.66,123.66,123.29,123.35,2400.0,122.5266,122.5266,122.16,122.2195,2400.0
2015-04-01 10:55:00,123.3,123.58,123.3,123.5,2600.0,122.1699,122.4474,122.1699,122.3681,2600.0
2015-04-01 11:00:00,123.41,123.5,123.35,123.49,4000.0,122.2789,122.3681,122.2195,122.3582,4000.0
2015-04-01 11:05:00,123.49,123.77,123.41,123.67,3700.0,122.3582,122.6356,122.2789,122.5365,3700.0
2015-04-01 11:10:00,123.58,123.61,123.57,123.61,600.0,122.4474,122.4771,122.4374,122.4771,600.0
2015-04-01 11:15:00,123.71,123.71,123.42,123.43,1500.0,122.5762,122.5762,122.2888,122.2987,1500.0
2015-04-01 11:20:00,123.5,123.57,123.36,123.49,5000.0,122.3681,122.4374,122.2294,122.3582,5000.0
2015-04-01 11:25:00,123.41,123.73,123.41,123.58,7000.0,122.2789,122.596,122.2789,122.4474,7000.0
2015-04-01 11:30:00,123.58,123.61,123.47,123.47,1300.0,122.4474,122.4771,122.3384,122.3384,1300.0
2015-04-01 11:35:00,123.51,123.65,123.38,123.62,3900.0,122.378,122.5167,122.2492,122.487,3900.0
2015-04-01 11:40:00,123.62,123.75,123.55,123.63,3200.0,122.487,122.6158,122.4176,122.4969,3200.0
2015-04-01 11:45:00,123.53,123.75,123.53,123.68,2900.0,122.3978,122.6158,122.3978,122.5464,2900.0
2015-04-01 11:50:00,123.62,123.84,123.62,123.84,4000.0,122.487,122.705,122.487,122.705,4000.0
2015-04-01 11:55:00,123.73,123.81,123.46,123.58,4400.0,122.596,122.6752,122.3285,122.4474,4400.0
2015-04-01 12:00:00,123.51,123.61,123.37,123.47,3100.0,122.378,122.4771,122.2393,122.3384,3100.0
2015-04-01 12:05:00,123.47,123.66,123.45,123.45,3100.0,122.3384,122.5266,122.3185,122.3185,3100.0
2015-04-01 12:10:00,123.6,123.61,123.38,123.51,5600.0,122.4672,122.4771,122.2492,122.378,5600.0
2015-04-01 12:15:00,123.55,123.55,123.21,123.21,8800.0,122.4176,122.4176,122.0807,122.0807,8800.0
2015-04-01 12:20:00,123.28,123.28,122.79,122.79,400.0,122.1501,122.1501,121.6646,121.6646,400.0
2015-04-01 12:25:00,122.89,123.14,122.87,123.14,800.0,121.7637,122.0114,121.7439,122.0114,800.0
2015-04-01 12:30:00,122.97,123.07,122.67,123.07,4100.0,121.8429,121.942,121.5457,121.942,4100.0
2015-04-01 12:35:00,122.9,122.9,122.7,122.9,1700.0,121.7736,121.7736,121.5754,121.7736,1700.0
2015-04-01 12:40:00,122.84,122.96,122.72,122.82,1900.0,121.7141,121.833,121.5952,121.6943,1900.0
2015-04-01 12:45:00,122.67,122.67,122.4,122.5,4000.0,121.5457,121.5457,121.2782,121.3773,4000.0
2015-04-01 12:50:00,122.5,122.63,122.5,122.53,1800.0,121.3773,121.5061,121.3773,121.407,1800.0
2015-04-01 12:55:00,122.56,122.8,122.26,122.67,3500.0,121.4367,121.6745,121.1395,121.5457,3500.0
2015-04-01 13:00:00,122.82,123.53,122.78,123.05,9100.0,121.6943,122.3978,121.6547,121.9222,9100.0
2015-04-01 13:05:00,122.89,123.21,122.88,123.05,4800.0,121.7637,122.0807,121.7538,121.9222,4800.0
2015-04-01 13:10:00,123.04,123.08,123.0,123.0,1700.0,121.9123,121.9519,121.8727,121.8727,1700.0
2015-04-01 13:15:00,123.11,123.13,122.9,123.13,600.0,121.9817,122.0015,121.7736,122.0015,600.0
2015-04-01 13:20:00,123.17,123.17,123.0,123.08,1100.0,122.0411,122.0411,121.8727,121.9519,1100.0
2015-04-01 13:25:00,122.95,123.51,122.95,123.15,2100.0,121.8231,122.378,121.8231,122.0213,2100.0
2015-04-01 13:30:00,123.11,123.15,122.97,123.14,2600.0,121.9817,122.0213,121.8429,122.0114,2600.0
2015-04-01 13:35:00,123.25,123.44,123.18,123.18,900.0,122.1204,122.3086,122.051,122.051,900.0
2015-04-01 13:40:00,122.97,123.36,122.97,123.25,1400.0,121.8429,122.2294,121.8429,122.1204,1400.0
2015-04-01 13:45:00,123.25,123.34,123.25,123.34,700.0,122.1204,122.2096,122.1204,122.2096,700.0
2015-04-01 13:50:00,123.28,123.43,123.27,123.43,300.0,122.1501,122.2987,122.1402,122.2987,300.0
2015-04-01 13:55:00,123.56,123.61,123.33,123.34,1200.0,122.4275,122.4771,122.1996,122.2096,1200.0
2015-04-01 14:00:00,123.33,123.55,123.33,123.55,1800.0,122.1996,122.4176,122.1996,122.4176,1800.0
2015-04-01 14:05:00,123.48,123.48,123.34,123.46,1300.0,122.3483,122.3483,122.2096,122.3285,1300.0
2015-04-01 14:10:00,123.5,123.5,123.31,123.45,400.0,122.3681,122.3681,122.1798,122.3185,400.0
2015-04-01 14:15:00,123.42,123.57,123.36,123.49,2300.0,122.2888,122.4374,122.2294,122.3582,2300.0
2015-04-01 14:20:00,123.48,123.6,123.48,123.56,1100.0,122.3483,122.4672,122.3483,122.4275,1100.0
2015-04-01 14:25:00,123.52,123.79,123.51,123.73,6900.0,122.3879,122.6554,122.378,122.596,6900.0
2015-04-01 14:30:00,123.73,123.73,123.64,123.68,3700.0,122.596,122.596,122.5068,122.5464,3700.0
2015-04-01 14:35:00,123.67,123.73,123.59,123.72,4900.0,122.5365,122.596,122.4573,122.5861,4900.0
2015-04-01 14:40:00,123.68,123.81,123.59,123.75,4400.0,122.5464,122.6752,122.4573,122.6158,4400.0
2015-04-01 14:45:00,123.73,123.9,123.72,123.9,5100.0,122.596,122.7644,122.5861,122.7644,5100.0
2015-04-01 14:50:00,123.78,123.91,123.72,123.73,2300.0,122.6455,122.7743,122.5861,122.596,2300.0
2015-04-01 14:55:00,123.66,123.8,123.66,123.8,2000.0,122.5266,122.6653,122.5266,122.6653,2000.0
2015-04-01 15:00:00,123.81,123.82,123.69,123.82,2600.0,122.6752,122.6852,122.5563,122.6852,2600.0
2015-04-01 15:05:00,123.76,123.77,123.64,123.77,4000.0,122.6257,122.6356,122.5068,122.6356,4000.0
2015-04-01 15:10:00,123.75,123.78,123.32,123.64,7900.0,122.6158,122.6455,122.1897,122.5068,7900.0
2015-04-01 15:15:00,123.62,123.8,123.6,123.63,3500.0,122.487,122.6653,122.4672,122.4969,3500.0
2015-04-01 15:20:00,123.63,123.79,123.63,123.74,3400.0,122.4969,122.6554,122.4969,122.6059,3400.0
2015-04-01 15:25:00,123.75,123.78,123.52,123.52,3300.0,122.6158,122.6455,122.3879,122.3879,3300.0
2015-04-01 15:30:00,123.57,123.94,123.57,123.86,6400.0,122.4374,122.8041,122.4374,122.7248,6400.0
2015-04-01 15:35:00,123.86,124.14,123.85,123.85,2600.0,122.7248,123.0022,122.7149,122.7149,2600.0
2015-04-01 15:40:00,123.86,123.86,123.61,123.62,3300.0,122.7248,122.7248,122.4771,122.487,3300.0
2015-04-01 15:45:00,123.75,123.8,123.62,123.73,7000.0,122.6158,122.6653,122.487,122.596,7000.0
2015-04-01 15:50:00,123.83,123.91,123.64,123.68,7700.0,122.6951,122.7743,122.5068,122.5464,7700.0
2015-04-01 15:55:00,123.72,124.01,123.71,123.86,17100.0,122.5861,122.8734,122.5762,122.7248,17100.0
2015-04-02 09:30:00,123.59,123.97,122.95,123.68,12500.0,122.4573,122.8338,121.8231,122.5464,12500.0
2015-04-02 09:35:00,123.74,123.9,123.25,123.52,8700.0,122.6059,122.7644,122.1204,122.3879,8700.0
2015-04-02 09:40:00,123.52,124.2,123.52,124.05,7400.0,122.3879,123.0617,122.3879,122.913,7400.0
2015-04-02 09:45:00,123.97,124.59,123.97,124.11,18800.0,122.8338,123.4481,122.8338,122.9725,18800.0
2015-04-02 09:50:00,124.13,124.5,124.02,124.31,5600.0,122.9923,123.3589,122.8833,123.1707,5600.0
2015-04-02 09:55:00,124.15,124.48,123.69,124.37,10700.0,123.0121,123.3391,122.5563,123.2301,10700.0
2015-04-02 10:00:00,124.42,125.0,124.41,124.8,3700.0,123.2797,123.8543,123.2697,123.6562,3700.0
2015-04-02 10:05:00,124.78,125.16,124.36,124.91,8200.0,123.6364,124.0129,123.2202,123.7652,8200.0
2015-04-02 10:10:00,124.87,124.88,124.32,124.57,3800.0,123.7255,123.7354,123.1806,123.4283,3800.0
2015-04-02 10:15:00,124.45,124.6,124.09,124.6,6000.0,123.3094,123.458,122.9527,123.458,6000.0
2015-04-02 10:20:00,124.51,125.2,124.49,125.2,8400.0,123.3688,124.0525,123.349,124.0525,8400.0
2015-04-02 10:25:00,125.12,125.57,124.91,124.91,9700.0,123.9732,124.4191,123.7652,123.7652,9700.0
2015-04-02 10:30:00,124.98,125.35,124.7,124.82,12100.0,123.8345,124.2011,123.5571,123.676,12100.0
2015-04-02 10:35:00,124.66,124.66,124.49,124.49,800.0,123.5175,123.5175,123.349,123.349,800.0
2015-04-02 10:40:00,124.49,124.61,124.36,124.36,500.0,123.349,123.4679,123.2202,123.2202,500.0
2015-04-02 10:45:00,124.36,124.69,124.36,124.69,1300.0,123.2202,123.5472,123.2202,123.5472,1300.0
2015-04-02 10:50:00,124.5,124.5,124.37,124.5,8200.0,123.3589,123.3589,123.2301,123.3589,8200.0
2015-04-02 10:55:00,124.52,124.79,124.52,124.66,500.0,123.3787,123.6463,123.3787,123.5175,500.0
2015-04-02 11:00:00,124.62,124.97,124.62,124.97,700.0,123.4778,123.8246,123.4778,123.8246,700.0
2015-04-02 11:05:00,124.92,124.92,124.92,124.92,100.0,123.7751,123.7751,123.7751,123.7751,100.0
2015-04-02 11:10:00,124.82,124.82,124.51,124.66,2800.0,123.676,123.676,123.3688,123.5175,2800.0
2015-04-02 11:15:00,124.59,124.73,124.58,124.58,500.0,123.4481,123.5868,123.4382,123.4382,500.0
2015-04-02 11:20:00,124.72,124.81,124.72,124.81,800.0,123.5769,123.6661,123.5769,123.6661,800.0
2015-04-02 11:25:00,124.79,124.79,124.62,124.69,1200.0,123.6463,123.6463,123.4778,123.5472,1200.0
2015-04-02 11:30:00,124.75,124.92,124.75,124.92,900.0,123.6066,123.7751,123.6066,123.7751,900.0
2015-04-02 11:35:00,124.94,124.94,124.7,124.88,5700.0,123.7949,123.7949,123.5571,123.7354,5700.0
2015-04-02 11:40:00,124.88,125.14,124.79,124.79,5800.0,123.7354,123.9931,123.6463,123.6463,5800.0
2015-04-02 11:45:00,124.79,124.79,124.79,124.79,0.0,123.6463,123.6463,123.6463,123.6463,0.0
2015-04-02 11:50:00,124.71,124.91,124.69,124.69,2200.0,123.567,123.7652,123.5472,123.5472,2200.0
2015-04-02 11:55:00,124.54,124.59,124.54,124.57,1500.0,123.3986,123.4481,123.3986,123.4283,1500.0
2015-04-02 12:00:00,124.45,124.75,124.19,124.45,22600.0,123.3094,123.6066,123.0518,123.3094,22600.0
2015-04-02 12:05:00,124.5,124.5,124.19,124.39,13500.0,123.3589,123.3589,123.0518,123.2499,13500.0
2015-04-02 12:10:00,124.35,124.5,124.27,124.5,1700.0,123.2103,123.3589,123.131,123.3589,1700.0
2015-04-02 12:15:00,124.5,124.5,124.5,124.5,0.0,123.3589,123.3589,123.3589,123.3589,0.0
2015-04-02 12:20:00,124.55,124.56,124.31,124.54,1000.0,123.4085,123.4184,123.1707,123.3986,1000.0
2015-04-02 12:25:00,124.73,124.78,124.58,124.75,800.0,123.5868,123.6364,123.4382,123.6066,800.0
2015-04-02 12:30:00,124.78,124.83,124.67,124.83,500.0,123.6364,123.6859,123.5274,123.6859,500.0
2015-04-02 12:35:00,124.9,125.07,124.76,125.07,500.0,123.7553,123.9237,123.6165,123.9237,500.0
2015-04-02 12:40:00,125.1,125.12,124.86,125.12,500.0,123.9534,123.9732,123.7156,123.9732,500.0
2015-04-02 12:45:00,124.93,125.13,124.93,125.13,300.0,123.785,123.9831,123.785,123.9831,300.0
2015-04-02 12:50:00,125.1,125.12,125.0,125.01,500.0,123.9534,123.9732,123.8543,123.8642,500.0
2015-04-02 12:55:00,125.09,125.09,124.93,125.08,600.0,123.9435,123.9435,123.785,123.9336,600.0
2015-04-02 13:00:00,125.2,125.25,125.2,125.23,500.0,124.0525,124.102,124.0525,124.0822,500.0
2015-04-02 13:05:00,125.0,125.0,125.0,125.0,300.0,123.8543,123.8543,123.8543,123.8543,300.0
2015-04-02 13:10:00,125.0,125.0,125.0,125.0,0.0,123.8543,123.8543,123.8543,123.8543,0.0
2015-04-02 13:15:00,125.03,125.03,124.99,124.99,200.0,123.8841,123.8841,123.8444,123.8444,200.0
2015-04-02 13:20:00,125.01,125.13,124.87,125.03,3600.0,123.8642,123.9831,123.7255,123.8841,3600.0
2015-04-02 13:25:00,125.07,125.37,124.96,125.13,6200.0,123.9237,124.2209,123.8147,123.9831,6200.0
2015-04-02 13:30:00,125.15,125.47,125.15,125.47,900.0,124.003,124.32,124.003,124.32,900.0
2015-04-02 13:35:00,125.1,125.14,125.1,125.14,200.0,123.9534,123.9931,123.9534,123.9931,200.0
2015-04-02 13:40:00,125.24,125.24,125.23,125.24,300.0,124.0921,124.0921,124.0822,124.0921,300.0
2015-04-02 13:45:00,125.06,125.16,124.81,125.12,3100.0,123.9138,124.0129,123.6661,123.9732,3100.0
2015-04-02 13:50:00,125.0,125.0,124.97,125.0,300.0,123.8543,123.8543,123.8246,123.8543,300.0
2015-04-02 13:55:00,125.01,125.01,125.01,125.01,100.0,123.8642,123.8642,123.8642,123.8642,100.0
2015-04-02 14:00:00,125.03,125.05,125.03,125.05,300.0,123.8841,123.9039,123.8841,123.9039,300.0
2015-04-02 14:05:00,125.03,125.17,124.97,124.97,1800.0,123.8841,124.0228,123.8246,123.8246,1800.0
2015-04-02 14:10:00,124.97,124.97,124.97,124.97,0.0,123.8246,123.8246,123.8246,123.8246,0.0
2015-04-02 14:15:00,125.22,125.22,125.22,125.22,200.0,124.0723,124.0723,124.0723,124.0723,200.0
2015-04-02 14:20:00,125.17,125.21,125.04,125.2,1900.0,124.0228,124.0624,123.894,124.0525,1900.0
2015-04-02 14:25:00,125.12,125.12,124.82,125.08,2200.0,123.9732,123.9732,123.676,123.9336,2200.0
2015-04-02 14:30:00,125.03,125.21,125.03,125.21,1000.0,123.8841,124.0624,123.8841,124.0624,1000.0
2015-04-02 14:35:00,125.2,125.2,124.9,124.98,1800.0,124.0525,124.0525,123.7553,123.8345,1800.0
2015-04-02 14:40:00,124.98,124.98,124.92,124.92,700.0,123.8345,123.8345,123.7751,123.7751,700.0
2015-04-02 14:45:00,124.77,125.14,124.7,124.84,1600.0,123.6264,123.9931,123.5571,123.6958,1600.0
2015-04-02 14:50:00,124.83,124.83,124.83,124.83,100.0,123.6859,123.6859,123.6859,123.6859,100.0
2015-04-02 14:55:00,124.54,124.81,124.54,124.63,1000.0,123.3986,123.6661,123.3986,123.4877,1000.0
2015-04-02 15:00:00,124.59,124.72,124.44,124.44,1600.0,123.4481,123.5769,123.2995,123.2995,1600.0
2015-04-02 15:05:00,124.45,124.82,124.45,124.78,2000.0,123.3094,123.676,123.3094,123.6364,2000.0
2015-04-02 15:10:00,124.73,124.73,124.59,124.59,2300.0,123.5868,123.5868,123.4481,123.4481,2300.0
2015-04-02 15:15:00,124.6,124.69,124.48,124.56,1100.0,123.458,123.5472,123.3391,123.4184,1100.0
2015-04-02 15:20:00,124.47,124.73,124.45,124.6,6800.0,123.3292,123.5868,123.3094,123.458,6800.0
2015-04-02 15:25:00,124.6,124.82,124.54,124.82,7600.0,123.458,123.676,123.3986,123.676,7600.0
2015-04-02 15:30:00,124.92,125.03,124.52,124.73,6500.0,123.7751,123.8841,123.3787,123.5868,6500.0
2015-04-02 15:35:00,124.63,124.96,124.63,124.96,1300.0,123.4877,123.8147,123.4877,123.8147,1300.0
2015-04-02 15:40:00,124.77,125.25,124.77,125.25,2000.0,123.6264,124.102,123.6264,124.102,2000.0
2015-04-02 15:45:00,125.21,125.4,124.94,125.32,5300.0,124.0624,124.2507,123.7949,124.1714,5300.0
2015-04-02 15:50:00,125.17,125.25,124.93,125.13,5600.0,124.0228,124.102,123.785,123.9831,5600.0
2015-04-02 15:55:00,125.05,125.29,124.93,125.14,11100.0,123.9039,124.1417,123.785,123.9931,11100.0
2015-04-06 09:30:00,124.9,125.46,124.02,124.44,2800.0,123.7553,124.3101,122.8833,123.2995,2800.0
2015-04-06 09:35:00,125.23,125.65,124.99,125.4,2300.0,124.0822,124.4984,123.8444,124.2507,2300.0
2015-04-06 09:40:00,125.63,126.17,125.63,126.17,1900.0,124.4786,125.0136,124.4786,125.0136,1900.0
2015-04-06 09:45:00,126.04,126.5,126.04,126.3,2400.0,124.8848,125.3406,124.8848,125.1424,2400.0
2015-04-06 09:50:00,126.22,126.22,125.45,125.45,2500.0,125.0632,125.0632,124.3002,124.3002,2500.0
2015-04-06 09:55:00,125.44,126.27,125.44,125.87,3600.0,124.2903,125.1127,124.2903,124.7164,3600.0
2015-04-06 10:00:00,125.9,126.0,125.18,125.43,2100.0,124.7461,124.8452,124.0327,124.2804,2100.0
2015-04-06 10:05:00,124.94,125.91,124.94,125.75,4300.0,123.7949,124.756,123.7949,124.5975,4300.0
2015-04-06 10:10:00,125.77,125.83,125.16,125.53,2800.0,124.6173,124.6767,124.0129,124.3795,2800.0
2015-04-06 10:15:00,125.5,125.81,125.14,125.8,3000.0,124.3498,124.6569,123.9931,124.647,3000.0
2015-04-06 10:20:00,125.71,126.15,125.71,125.93,1200.0,124.5578,124.9938,124.5578,124.7758,1200.0
2015-04-06 10:25:00,125.8,125.97,125.8,125.96,300.0,124.647,124.8154,124.647,124.8055,300.0
2015-04-06 10:30:00,125.96,126.0,125.78,125.78,1400.0,124.8055,124.8452,124.6272,124.6272,1400.0
2015-04-06 10:35:00,125.79,126.09,125.79,126.02,2800.0,124.6371,124.9343,124.6371,124.865,2800.0
2015-04-06 10:40:00,125.87,125.98,125.62,125.67,7100.0,124.7164,124.8254,124.4687,124.5182,7100.0
2015-04-06 10:45:00,125.77,125.96,125.77,125.96,3500.0,124.6173,124.8055,124.6173,124.8055,3500.0
2015-04-06 10:50:00,125.81,126.11,125.8,126.11,2100.0,124.6569,124.9542,124.647,124.9542,2100.0
2015-04-06 10:55:00,125.92,125.94,125.82,125.82,500.0,124.7659,124.7857,124.6668,124.6668,500.0
2015-04-06 11:00:00,125.86,125.98,125.79,125.79,3100.0,124.7065,124.8254,124.6371,124.6371,3100.0
2015-04-06 11:05:00,125.83,125.91,125.81,125.85,600.0,124.6767,124.756,124.6569,124.6965,600.0
2015-04-06 11:10:00,125.71,125.97,125.71,125.97,4300.0,124.5578,124.8154,124.5578,124.8154,4300.0
2015-04-06 11:15:00,125.92,126.06,125.79,125.95,5900.0,124.7659,124.9046,124.6371,124.7956,5900.0
2015-04-06 11:20:00,125.94,126.16,125.86,126.16,4900.0,124.7857,125.0037,124.7065,125.0037,4900.0
2015-04-06 11:25:00,126.13,126.31,126.02,126.15,2100.0,124.974,125.1523,124.865,124.9938,2100.0
2015-04-06 11:30:00,126.16,126.45,126.06,126.16,1000.0,125.0037,125.291,124.9046,125.0037,1000.0
2015-04-06 11:35:00,126.04,126.28,126.04,126.2,500.0,124.8848,125.1226,124.8848,125.0433,500.0
2015-04-06 11:40:00,126.25,126.48,126.25,126.25,4900.0,125.0929,125.3208,125.0929,125.0929,4900.0
2015-04-06 11:45:00,126.15,126.3,126.12,126.23,2700.0,124.9938,125.1424,124.9641,125.0731,2700.0
2015-04-06 11:50:00,126.11,126.16,126.0,126.16,900.0,124.9542,125.0037,124.8452,125.0037,900.0
2015-04-06 11:55:00,126.1,126.26,126.1,126.25,2600.0,124.9443,125.1028,124.9443,125.0929,2600.0
2015-04-06 12:00:00,126.26,126.48,126.2,126.25,13800.0,125.1028,125.3208,125.0433,125.0929,13800.0
2015-04-06 12:05:00,126.3,126.6,126.3,126.56,4700.0,125.1424,125.4397,125.1424,125.4,4700.0
2015-04-06 12:10:00,126.49,126.78,126.47,126.57,11900.0,125.3307,125.618,125.3109,125.41,11900.0
2015-04-06 12:15:00,126.54,126.54,126.42,126.53,2500.0,125.3802,125.3802,125.2613,125.3703,2500.0
2015-04-06 12:20:00,126.74,126.74,126.62,126.7,3000.0,125.5784,125.5784,125.4595,125.5388,3000.0
2015-04-06 12:25:00,126.8,126.85,126.62,126.62,1800.0,125.6378,125.6874,125.4595,125.4595,1800.0
2015-04-06 12:30:00,126.59,126.6,126.53,126.57,500.0,125.4298,125.4397,125.3703,125.41,500.0
2015-04-06 12:35:00,126.54,126.86,126.54,126.81,4700.0,125.3802,125.6973,125.3802,125.6478,4700.0
2015-04-06 12:40:00,126.67,126.88,126.67,126.88,2800.0,125.509,125.7171,125.509,125.7171,2800.0
2015-04-06 12:45:00,126.78,126.9,126.68,126.68,1600.0,125.618,125.7369,125.5189,125.5189,1600.0
2015-04-06 12:50:00,126.73,126.81,126.73,126.75,300.0,125.5685,125.6478,125.5685,125.5883,300.0
2015-04-06 12:55:00,126.81,126.83,126.76,126.76,800.0,125.6478,125.6676,125.5982,125.5982,800.0
2015-04-06 13:00:00,126.72,126.95,126.72,126.95,2100.0,125.5586,125.7865,125.5586,125.7865,2100.0
2015-04-06 13:05:00,126.96,127.22,126.87,127.01,5300.0,125.7964,126.054,125.7072,125.8459,5300.0
2015-04-06 13:10:00,127.0,127.09,126.78,126.78,5400.0,125.836,125.9252,125.618,125.618,5400.0
2015-04-06 13:15:00,126.86,127.03,126.8,126.97,5500.0,125.6973,125.8657,125.6378,125.8063,5500.0
2015-04-06 13:20:00,126.98,126.98,126.98,126.98,100.0,125.8162,125.8162,125.8162,125.8162,100.0
2015-04-06 13:25:00,126.82,126.89,126.54,126.7,8000.0,125.6577,125.727,125.3802,125.5388,8000.0
2015-04-06 13:30:00,126.56,126.56,126.51,126.51,300.0,125.4,125.4,125.3505,125.3505,300.0
2015-04-06 13:35:00,126.47,126.47,126.32,126.33,1600.0,125.3109,125.3109,125.1622,125.1721,1600.0
2015-04-06 13:40:00,126.33,126.43,126.3,126.31,5000.0,125.1721,125.2712,125.1424,125.1523,5000.0
2015-04-06 13:45:00,126.32,126.57,126.3,126.35,13500.0,125.1622,125.41,125.1424,125.192,13500.0
2015-04-06 13:50:00,126.3,126.38,126.3,126.3,12400.0,125.1424,125.2217,125.1424,125.1424,12400.0
2015-04-06 13:55:00,126.33,126.35,126.3,126.31,19900.0,125.1721,125.192,125.1424,125.1523,19900.0
2015-04-06 14:00:00,126.3,126.31,126.09,126.09,7900.0,125.1424,125.1523,124.9343,124.9343,7900.0
2015-04-06 14:05:00,126.04,126.1,126.02,126.1,3200.0,124.8848,124.9443,124.865,124.9443,3200.0
2015-04-06 14:10:00,126.1,126.27,126.07,126.09,7200.0,124.9443,125.1127,124.9145,124.9343,7200.0
2015-04-06 14:15:00,126.13,126.16,126.08,126.1,7200.0,124.974,125.0037,124.9244,124.9443,7200.0
2015-04-06 14:20:00,126.1,126.31,126.1,126.19,1100.0,124.9443,125.1523,124.9443,125.0334,1100.0
2015-04-06 14:25:00,126.21,126.21,126.2,126.21,100.0,125.0532,125.0532,125.0433,125.0532,100.0
2015-04-06 14:30:00,126.19,126.22,126.18,126.22,1000.0,125.0334,125.0632,125.0235,125.0632,1000.0
2015-04-06 14:35:00,126.2,126.28,126.11,126.22,1500.0,125.0433,125.1226,124.9542,125.0632,1500.0
2015-04-06 14:40:00,126.23,126.32,126.15,126.26,1100.0,125.0731,125.1622,124.9938,125.1028,1100.0
2015-04-06 14:45:00,126.31,126.56,126.16,126.41,6700.0,125.1523,125.4,125.0037,125.2514,6700.0
2015-04-06 14:50:00,126.45,126.7,126.44,126.59,3800.0,125.291,125.5388,125.2811,125.4298,3800.0
2015-04-06 14:55:00,126.51,126.68,126.5,126.66,1900.0,125.3505,125.5189,125.3406,125.4991,1900.0
2015-04-06 15:00:00,126.66,126.66,126.32,126.48,5800.0,125.4991,125.4991,125.1622,125.3208,5800.0
2015-04-06 15:05:00,126.41,126.59,125.89,125.89,16900.0,125.2514,125.4298,124.7362,124.7362,16900.0
2015-04-06 15:10:00,125.81,126.18,125.81,126.02,3000.0,124.6569,125.0235,124.6569,124.865,3000.0
2015-04-06 15:15:00,125.99,126.06,125.71,125.89,3200.0,124.8353,124.9046,124.5578,124.7362,3200.0
2015-04-06 15:20:00,126.0,126.1,125.86,125.98,4300.0,124.8452,124.9443,124.7065,124.8254,4300.0
2015-04-06 15:25:00,125.96,126.11,125.96,126.11,2700.0,124.8055,124.9542,124.8055,124.9542,2700.0
2015-04-06 15:30:00,126.34,126.45,126.21,126.39,2100.0,125.1821,125.291,125.0532,125.2316,2100.0
2015-04-06 15:35:00,126.23,126.39,126.03,126.39,4900.0,125.0731,125.2316,124.8749,125.2316,4900.0
2015-04-06 15:40:00,126.07,126.36,126.07,126.27,5000.0,124.9145,125.2019,124.9145,125.1127,5000.0
2015-04-06 15:45:00,126.15,126.2,125.99,126.19,4200.0,124.9938,125.0433,124.8353,125.0334,4200.0
2015-04-06 15:50:00,126.2,126.37,126.14,126.24,14300.0,125.0433,125.2118,124.9839,125.083,14300.0
2015-04-06 15:55:00,126.23,126.5,126.23,126.37,15300.0,125.0731,125.3406,125.0731,125.2118,15300.0
2015-04-07 09:30:00,123.94,126.01,123.65,125.05,19300.0,122.8041,124.8551,122.5167,123.9039,19300.0
2015-04-07 09:35:00,125.02,125.57,124.6,125.34,23600.0,123.8742,124.4191,123.458,124.1912,23600.0
2015-04-07 09:40:00,125.12,125.33,124.93,124.93,1500.0,123.9732,124.1813,123.785,123.785,1500.0
2015-04-07 09:45:00,124.94,125.74,124.91,125.24,12000.0,123.7949,124.5876,123.7652,124.0921,12000.0
2015-04-07 09:50:00,125.21,125.5,125.21,125.5,6000.0,124.0624,124.3498,124.0624,124.3498,6000.0
2015-04-07 09:55:00,125.47,125.91,125.14,125.59,4900.0,124.32,124.756,123.9931,124.4389,4900.0
2015-04-07 10:00:00,125.61,125.8,125.55,125.61,3500.0,124.4587,124.647,124.3993,124.4587,3500.0
2015-04-07 10:05:00,125.6,125.79,125.6,125.79,2900.0,124.4488,124.6371,124.4488,124.6371,2900.0
2015-04-07 10:10:00,125.63,126.0,125.59,125.98,2500.0,124.4786,124.8452,124.4389,124.8254,2500.0
2015-04-07 10:15:00,126.03,126.44,126.03,126.4,1500.0,124.8749,125.2811,124.8749,125.2415,1500.0
2015-04-07 10:20:00,126.43,126.43,126.15,126.17,1400.0,125.2712,125.2712,124.9938,125.0136,1400.0
2015-04-07 10:25:00,126.02,126.79,125.98,126.56,7400.0,124.865,125.6279,124.8254,125.4,7400.0
2015-04-07 10:30:00,126.67,126.68,126.67,126.67,300.0,125.509,125.5189,125.509,125.509,300.0
2015-04-07 10:35:00,126.68,126.99,126.6,126.68,6000.0,125.5189,125.8261,125.4397,125.5189,6000.0
2015-04-07 10:40:00,126.73,126.88,126.55,126.78,6700.0,125.5685,125.7171,125.3901,125.618,6700.0
2015-04-07 10:45:00,126.79,126.82,126.68,126.69,400.0,125.6279,125.6577,125.5189,125.5289,400.0
2015-04-07 10:50:00,126.73,127.14,126.73,127.14,6400.0,125.5685,125.9747,125.5685,125.9747,6400.0
2015-04-07 10:55:00,127.13,127.22,126.63,126.8,13200.0,125.9648,126.054,125.4694,125.6378,13200.0
2015-04-07 11:00:00,126.71,126.79,126.28,126.29,6400.0,125.5487,125.6279,125.1226,125.1325,6400.0
2015-04-07 11:05:00,126.27,126.55,126.12,126.17,8300.0,125.1127,125.3901,124.9641,125.0136,8300.0
2015-04-07 11:10:00,126.18,126.32,126.14,126.15,2200.0,125.0235,125.1622,124.9839,124.9938,2200.0
2015-04-07 11:15:00,126.15,126.15,126.15,126.15,0.0,124.9938,124.9938,124.9938,124.9938,0.0
2015-04-07 11:20:00,126.0,126.2,125.92,126.2,2300.0,124.8452,125.0433,124.7659,125.0433,2300.0
2015-04-07 11:25:00,126.16,126.18,126.16,126.18,400.0,125.0037,125.0235,125.0037,125.0235,400.0
2015-04-07 11:30:00,126.18,126.56,126.18,126.45,3500.0,125.0235,125.4,125.0235,125.291,3500.0
2015-04-07 11:35:00,126.35,126.35,126.3,126.31,300.0,125.192,125.192,125.1424,125.1523,300.0
2015-04-07 11:40:00,126.19,126.52,126.17,126.43,4700.0,125.0334,125.3604,125.0136,125.2712,4700.0
2015-04-07 11:45:00,126.44,126.51,126.44,126.5,2000.0,125.2811,125.3505,125.2811,125.3406,2000.0
2015-04-07 11:50:00,126.4,126.41,126.4,126.4,100.0,125.2415,125.2514,125.2415,125.2415,100.0
2015-04-07 11:55:00,126.44,126.45,126.3,126.34,1000.0,125.2811,125.291,125.1424,125.1821,1000.0
2015-04-07 12:00:00,126.39,126.76,126.39,126.76,1300.0,125.2316,125.5982,125.2316,125.5982,1300.0
2015-04-07 12:05:00,127.0,127.22,126.76,126.82,3700.0,125.836,126.054,125.5982,125.6577,3700.0
2015-04-07 12:10:00,126.68,126.79,126.52,126.52,1100.0,125.5189,125.6279,125.3604,125.3604,1100.0
2015-04-07 12:15:00,126.52,126.95,126.52,126.95,2500.0,125.3604,125.7865,125.3604,125.7865,2500.0
2015-04-07 12:20:00,126.93,127.0,126.73,126.73,4400.0,125.7667,125.836,125.5685,125.5685,4400.0
2015-04-07 12:25:00,126.71,126.95,126.6,126.9,3800.0,125.5487,125.7865,125.4397,125.7369,3800.0
2015-04-07 12:30:00,126.73,126.87,126.68,126.83,2900.0,125.5685,125.7072,125.5189,125.6676,2900.0
2015-04-07 12:35:00,126.76,126.85,126.68,126.68,1700.0,125.5982,125.6874,125.5189,125.5189,1700.0
2015-04-07 12:40:00,126.55,126.88,126.52,126.66,12400.0,125.3901,125.7171,125.3604,125.4991,12400.0
2015-04-07 12:45:00,126.66,126.75,126.65,126.65,2100.0,125.4991,125.5883,125.4892,125.4892,2100.0
2015-04-07 12:50:00,126.65,126.88,126.65,126.7,3200.0,125.4892,125.7171,125.4892,125.5388,3200.0
2015-04-07 12:55:00,126.7,126.78,126.69,126.78,1300.0,125.5388,125.618,125.5289,125.618,1300.0
2015-04-07 13:00:00,126.71,126.88,126.71,126.81,1500.0,125.5487,125.7171,125.5487,125.6478,1500.0
2015-04-07 13:05:00,126.85,126.85,126.75,126.78,1000.0,125.6874,125.6874,125.5883,125.618,1000.0
2015-04-07 13:10:00,126.69,126.79,126.69,126.69,700.0,125.5289,125.6279,125.5289,125.5289,700.0
2015-04-07 13:15:00,126.71,126.79,126.69,126.79,1800.0,125.5487,125.6279,125.5289,125.6279,1800.0
2015-04-07 13:20:00,126.81,126.82,126.79,126.79,700.0,125.6478,125.6577,125.6279,125.6279,700.0
2015-04-07 13:25:00,126.7,126.78,126.69,126.69,500.0,125.5388,125.618,125.5289,125.5289,500.0
2015-04-07 13:30:00,126.69,126.8,126.69,126.8,7400.0,125.5289,125.6378,125.5289,125.6378,7400.0
2015-04-07 13:35:00,126.71,126.84,126.69,126.8,2600.0,125.5487,125.6775,125.5289,125.6378,2600.0
2015-04-07 13:40:00,126.89,126.89,126.88,126.88,300.0,125.727,125.727,125.7171,125.7171,300.0
2015-04-07 13:45:00,126.85,127.03,126.79,127.03,4200.0,125.6874,125.8657,125.6279,125.8657,4200.0
2015-04-07 13:50:00,127.04,127.16,126.94,127.11,5100.0,125.8756,125.9945,125.7766,125.945,5100.0
2015-04-07 13:55:00,127.12,127.17,127.01,127.06,1000.0,125.9549,126.0045,125.8459,125.8955,1000.0
2015-04-07 14:00:00,127.07,127.25,127.0,127.13,4200.0,125.9054,126.0837,125.836,125.9648,4200.0
2015-04-07 14:05:00,127.13,127.2,126.99,127.01,4800.0,125.9648,126.0342,125.8261,125.8459,4800.0
2015-04-07 14:10:00,127.04,127.13,126.98,127.13,2900.0,125.8756,125.9648,125.8162,125.9648,2900.0
2015-04-07 14:15:00,127.07,127.16,127.02,127.16,4800.0,125.9054,125.9945,125.8558,125.9945,4800.0
2015-04-07 14:20:00,127.14,127.18,126.91,126.91,6800.0,125.9747,126.0144,125.7468,125.7468,6800.0
2015-04-07 14:25:00,126.92,127.04,126.9,126.9,12100.0,125.7567,125.8756,125.7369,125.7369,12100.0
2015-04-07 14:30:00,126.91,126.98,126.76,126.9,4800.0,125.7468,125.8162,125.5982,125.7369,4800.0
2015-04-07 14:35:00,126.9,126.94,126.74,126.75,3800.0,125.7369,125.7766,125.5784,125.5883,3800.0
2015-04-07 14:40:00,126.79,126.83,126.75,126.83,3200.0,125.6279,125.6676,125.5883,125.6676,3200.0
2015-04-07 14:45:00,126.85,127.09,126.8,127.09,10400.0,125.6874,125.9252,125.6378,125.9252,10400.0
2015-04-07 14:50:00,126.97,127.03,126.97,127.03,2200.0,125.8063,125.8657,125.8063,125.8657,2200.0
2015-04-07 14:55:00,127.01,127.11,126.97,127.07,8500.0,125.8459,125.945,125.8063,125.9054,8500.0
2015-04-07 15:00:00,127.02,127.09,127.02,127.06,5600.0,125.8558,125.9252,125.8558,125.8955,5600.0
2015-04-07 15:05:00,127.02,127.13,127.02,127.13,5300.0,125.8558,125.9648,125.8558,125.9648,5300.0
2015-04-07 15:10:00,127.04,127.15,127.02,127.02,8400.0,125.8756,125.9846,125.8558,125.8558,8400.0
2015-04-07 15:15:00,127.03,127.06,126.94,126.96,15700.0,125.8657,125.8955,125.7766,125.7964,15700.0
2015-04-07 15:20:00,126.96,127.04,126.96,127.0,8700.0,125.7964,125.8756,125.7964,125.836,8700.0
2015-04-07 15:25:00,127.0,127.14,127.0,127.14,6500.0,125.836,125.9747,125.836,125.9747,6500.0
2015-04-07 15:30:00,127.05,127.14,127.0,127.06,1000.0,125.8856,125.9747,125.836,125.8955,1000.0
2015-04-07 15:35:00,127.01,127.04,127.0,127.01,6300.0,125.8459,125.8756,125.836,125.8459,6300.0
2015-04-07 15:40:00,127.0,127.04,127.0,127.01,9600.0,125.836,125.8756,125.836,125.8459,9600.0
2015-04-07 15:45:00,127.01,127.14,127.0,127.01,7500.0,125.8459,125.9747,125.836,125.8459,7500.0
2015-04-07 15:50:00,127.01,127.07,126.98,126.99,9400.0,125.8459,125.9054,125.8162,125.8261,9400.0
2015-04-07 15:55:00,126.98,127.09,126.96,127.06,15300.0,125.8162,125.9252,125.7964,125.8955,15300.0
2015-04-08 09:30:00,128.27,128.27,126.64,127.38,8000.0,127.0944,127.0944,125.4793,126.2125,8000.0
2015-04-08 09:35:00,127.83,128.9,127.83,128.6,1000.0,126.6584,127.7186,126.6584,127.4213,1000.0
2015-04-08 09:40:00,128.45,128.45,127.47,127.82,3900.0,127.2727,127.2727,126.3017,126.6485,3900.0
2015-04-08 09:45:00,127.85,128.24,127.64,127.64,3200.0,126.6782,127.0646,126.4701,126.4701,3200.0
2015-04-08 09:50:00,127.76,128.28,127.72,127.85,3100.0,126.589,127.1043,126.5494,126.6782,3100.0
2015-04-08 09:55:00,128.06,128.06,127.51,127.73,700.0,126.8863,126.8863,126.3413,126.5593,700.0
2015-04-08 10:00:00,127.55,128.28,127.55,128.23,2200.0,126.381,127.1043,126.381,127.0547,2200.0
2015-04-08 10:05:00,128.0,128.19,127.68,127.69,1800.0,126.8268,127.0151,126.5098,126.5197,1800.0
2015-04-08 10:10:00,127.65,127.98,127.55,127.85,3500.0,126.4801,126.807,126.381,126.6782,3500.0
2015-04-08 10:15:00,127.71,128.09,127.21,128.09,6200.0,126.5395,126.916,126.0441,126.916,6200.0
2015-04-08 10:20:00,127.9,127.91,127.75,127.9,2100.0,126.7278,126.7377,126.5791,126.7278,2100.0
2015-04-08 10:25:00,127.87,127.88,127.71,127.79,800.0,126.698,126.7079,126.5395,126.6188,800.0
2015-04-08 10:30:00,127.77,127.77,127.44,127.61,2400.0,126.599,126.599,126.272,126.4404,2400.0
2015-04-08 10:35:00,127.61,128.0,127.6,127.91,9300.0,126.4404,126.8268,126.4305,126.7377,9300.0
2015-04-08 10:40:00,127.87,127.87,126.76,126.76,5900.0,126.698,126.698,125.5982,125.5982,5900.0
2015-04-08 10:45:00,126.76,126.84,126.53,126.53,3500.0,125.5982,125.6775,125.3703,125.3703,3500.0
2015-04-08 10:50:00,126.7,127.04,126.69,126.91,3400.0,125.5388,125.8756,125.5289,125.7468,3400.0
2015-04-08 10:55:00,127.08,127.36,127.08,127.13,3900.0,125.9153,126.1927,125.9153,125.9648,3900.0
2015-04-08 11:00:00,127.02,127.06,126.81,127.06,5300.0,125.8558,125.8955,125.6478,125.8955,5300.0
2015-04-08 11:05:00,126.99,127.6,126.99,127.59,5400.0,125.8261,126.4305,125.8261,126.4206,5400.0
2015-04-08 11:10:00,127.59,127.6,127.09,127.45,4900.0,126.4206,126.4305,125.9252,126.2819,4900.0
2015-04-08 11:15:00,127.37,127.42,127.18,127.31,2300.0,126.2026,126.2522,126.0144,126.1432,2300.0
2015-04-08 11:20:00,127.33,127.4,127.24,127.4,1800.0,126.163,126.2323,126.0738,126.2323,1800.0
2015-04-08 11:25:00,127.29,127.86,127.26,127.86,3800.0,126.1234,126.6881,126.0936,126.6881,3800.0
2015-04-08 11:30:00,127.85,127.88,127.52,127.7,4300.0,126.6782,126.7079,126.3512,126.5296,4300.0
2015-04-08 11:35:00,127.87,127.88,127.66,127.75,1100.0,126.698,126.7079,126.49,126.5791,1100.0
2015-04-08 11:40:00,127.92,128.01,127.76,128.0,3200.0,126.7476,126.8368,126.589,126.8268,3200.0
2015-04-08 11:45:00,127.87,128.25,127.87,128.03,6000.0,126.698,127.0746,126.698,126.8566,6000.0
2015-04-08 11:50:00,128.0,128.18,127.98,128.07,1500.0,126.8268,127.0052,126.807,126.8962,1500.0
2015-04-08 11:55:00,127.96,128.02,127.96,128.02,400.0,126.7872,126.8467,126.7872,126.8467,400.0
2015-04-08 12:00:00,127.89,128.0,127.77,127.97,3100.0,126.7179,126.8268,126.599,126.7971,3100.0
2015-04-08 12:05:00,128.07,128.07,127.89,127.95,2400.0,126.8962,126.8962,126.7179,126.7773,2400.0
2015-04-08 12:10:00,127.94,128.15,127.89,127.95,9500.0,126.7674,126.9755,126.7179,126.7773,9500.0
2015-04-08 12:15:00,127.99,128.06,127.98,128.05,3300.0,126.8169,126.8863,126.807,126.8764,3300.0
2015-04-08 12:20:00,128.05,128.13,127.94,128.09,2900.0,126.8764,126.9557,126.7674,126.916,2900.0
2015-04-08 12:25:00,128.0,128.03,127.97,127.97,1100.0,126.8268,126.8566,126.7971,126.7971,1100.0
2015-04-08 12:30:00,128.03,128.07,127.97,128.07,1400.0,126.8566,126.8962,126.7971,126.8962,1400.0
2015-04-08 12:35:00,128.17,128.17,128.14,128.16,700.0,126.9953,126.9953,126.9656,126.9854,700.0
2015-04-08 12:40:00,128.06,128.17,127.99,127.99,1500.0,126.8863,126.9953,126.8169,126.8169,1500.0
2015-04-08 12:45:00,128.07,128.14,127.99,128.0,3400.0,126.8962,126.9656,126.8169,126.8268,3400.0
2015-04-08 12:50:00,128.0,128.11,128.0,128.06,1900.0,126.8268,126.9358,126.8268,126.8863,1900.0
2015-04-08 12:55:00,128.01,128.11,127.99,128.0,5700.0,126.8368,126.9358,126.8169,126.8268,5700.0
2015-04-08 13:00:00,128.0,128.07,127.86,127.86,6900.0,126.8268,126.8962,126.6881,126.6881,6900.0
2015-04-08 13:05:00,127.88,127.88,127.7,127.7,3900.0,126.7079,126.7079,126.5296,126.5296,3900.0
2015-04-08 13:10:00,127.62,127.7,127.3,127.37,2900.0,126.4503,126.5296,126.1333,126.2026,2900.0
2015-04-08 13:15:00,127.36,127.5,127.1,127.36,5800.0,126.1927,126.3314,125.9351,126.1927,5800.0
2015-04-08 13:20:00,127.39,127.62,127.39,127.6,6200.0,126.2224,126.4503,126.2224,126.4305,6200.0
2015-04-08 13:25:00,127.77,127.87,127.69,127.78,2100.0,126.599,126.698,126.5197,126.6089,2100.0
2015-04-08 13:30:00,127.65,127.73,127.65,127.73,300.0,126.4801,126.5593,126.4801,126.5593,300.0
2015-04-08 13:35:00,127.79,127.89,127.77,127.89,900.0,126.6188,126.7179,126.599,126.7179,900.0
2015-04-08 13:40:00,127.78,127.99,127.61,127.99,2800.0,126.6089,126.8169,126.4404,126.8169,2800.0
2015-04-08 13:45:00,127.96,127.96,127.8,127.87,1700.0,126.7872,126.7872,126.6287,126.698,1700.0
2015-04-08 13:50:00,128.0,128.14,127.99,128.13,900.0,126.8268,126.9656,126.8169,126.9557,900.0
2015-04-08 13:55:00,128.03,128.03,127.73,127.73,1800.0,126.8566,126.8566,126.5593,126.5593,1800.0
2015-04-08 14:00:00,127.72,127.89,127.72,127.89,1700.0,126.5494,126.7179,126.5494,126.7179,1700.0
2015-04-08 14:05:00,127.75,127.85,127.36,127.38,1800.0,126.5791,126.6782,126.1927,126.2125,1800.0
2015-04-08 14:10:00,127.44,128.07,127.44,128.07,1800.0,126.272,126.8962,126.272,126.8962,1800.0
2015-04-08 14:15:00,128.2,128.28,128.09,128.09,900.0,127.025,127.1043,126.916,126.916,900.0
2015-04-08 14:20:00,128.07,128.07,127.96,128.01,1800.0,126.8962,126.8962,126.7872,126.8368,1800.0
2015-04-08 14:25:00,127.95,128.19,127.91,128.02,3600.0,126.7773,127.0151,126.7377,126.8467,3600.0
2015-04-08 14:30:00,127.96,128.14,127.96,128.13,1400.0,126.7872,126.9656,126.7872,126.9557,1400.0
2015-04-08 14:35:00,128.09,128.17,128.03,128.07,2600.0,126.916,126.9953,126.8566,126.8962,2600.0
2015-04-08 14:40:00,128.13,128.62,128.08,128.62,8100.0,126.9557,127.4412,126.9061,127.4412,8100.0
2015-04-08 14:45:00,128.61,128.69,128.55,128.69,1900.0,127.4313,127.5105,127.3718,127.5105,1900.0
2015-04-08 14:50:00,128.52,128.57,128.34,128.34,2000.0,127.3421,127.3916,127.1637,127.1637,2000.0
2015-04-08 14:55:00,128.22,128.35,128.12,128.35,2600.0,127.0448,127.1736,126.9457,127.1736,2600.0
2015-04-08 15:00:00,128.22,128.32,128.22,128.32,1200.0,127.0448,127.1439,127.0448,127.1439,1200.0
2015-04-08 15:05:00,128.34,128.38,128.17,128.24,3300.0,127.1637,127.2034,126.9953,127.0646,3300.0
2015-04-08 15:10:00,128.3,128.39,128.27,128.27,3000.0,127.1241,127.2133,127.0944,127.0944,3000.0
2015-04-08 15:15:00,128.3,128.49,128.3,128.31,3600.0,127.1241,127.3124,127.1241,127.134,3600.0
2015-04-08 15:20:00,128.39,128.61,128.39,128.61,2900.0,127.2133,127.4313,127.2133,127.4313,2900.0
2015-04-08 15:25:00,128.47,128.56,128.45,128.48,2800.0,127.2925,127.3817,127.2727,127.3024,2800.0
2015-04-08 15:30:00,128.37,128.38,128.21,128.38,1300.0,127.1935,127.2034,127.0349,127.2034,1300.0
2015-04-08 15:35:00,128.3,128.5,128.3,128.37,3200.0,127.1241,127.3223,127.1241,127.1935,3200.0
2015-04-08 15:40:00,128.37,128.56,128.35,128.49,3900.0,127.1935,127.3817,127.1736,127.3124,3900.0
2015-04-08 15:45:00,128.33,128.45,128.29,128.31,2300.0,127.1538,127.2727,127.1142,127.134,2300.0
2015-04-08 15:50:00,128.36,128.51,128.36,128.44,4700.0,127.1835,127.3322,127.1835,127.2628,4700.0
2015-04-08 15:55:00,128.44,128.64,128.33,128.64,33500.0,127.2628,127.461,127.1538,127.461,33500.0
2015-04-09 09:30:00,129.73,130.5,128.71,129.18,14400.0,128.541,129.3039,127.5303,127.996,14400.0
2015-04-09 09:35:00,129.42,129.44,129.37,129.37,300.0,128.2338,128.2536,128.1843,128.1843,300.0
2015-04-09 09:40:00,129.11,129.11,129.11,129.11,100.0,127.9267,127.9267,127.9267,127.9267,100.0
2015-04-09 09:45:00,128.6,128.9,128.6,128.84,400.0,127.4213,127.7186,127.4213,127.6591,400.0
2015-04-09 09:50:00,128.58,128.64,127.79,128.2,5200.0,127.4015,127.461,126.6188,127.025,5200.0
2015-04-09 09:55:00,128.35,128.88,128.35,128.71,14500.0,127.1736,127.6988,127.1736,127.5303,14500.0
2015-04-09 10:00:00,128.85,129.33,128.85,129.23,8900.0,127.6691,128.1447,127.6691,128.0456,8900.0
2015-04-09 10:05:00,129.17,129.23,128.78,129.07,5700.0,127.9861,128.0456,127.5997,127.887,5700.0
2015-04-09 10:10:00,129.07,129.2,128.78,129.11,10000.0,127.887,128.0158,127.5997,127.9267,10000.0
2015-04-09 10:15:00,129.27,129.34,128.95,129.21,8400.0,128.0852,128.1546,127.7681,128.0258,8400.0
2015-04-09 10:20:00,129.28,130.15,129.2,129.96,26900.0,128.0951,128.9571,128.0158,128.7689,26900.0
2015-04-09 10:25:00,129.95,130.06,129.53,129.78,4500.0,128.759,128.868,128.3428,128.5905,4500.0
2015-04-09 10:30:00,129.64,129.8,129.53,129.58,3100.0,128.4518,128.6103,128.3428,128.3924,3100.0
2015-04-09 10:35:00,129.55,129.55,129.04,129.04,1800.0,128.3626,128.3626,127.8573,127.8573,1800.0
2015-04-09 10:40:00,128.9,129.08,128.81,128.81,300.0,127.7186,127.8969,127.6294,127.6294,300.0
2015-04-09 10:45:00,128.92,128.92,128.36,128.51,4500.0,127.7384,127.7384,127.1835,127.3322,4500.0
2015-04-09 10:50:00,128.38,128.66,128.36,128.66,5300.0,127.2034,127.4808,127.1835,127.4808,5300.0
2015-04-09 10:55:00,128.98,129.03,128.5,128.95,3700.0,127.7979,127.8474,127.3223,127.7681,3700.0
2015-04-09 11:00:00,128.9,129.25,128.53,128.74,4500.0,127.7186,128.0654,127.352,127.5601,4500.0
2015-04-09 11:05:00,128.46,128.49,128.36,128.36,1500.0,127.2826,127.3124,127.1835,127.1835,1500.0
2015-04-09 11:10:00,128.44,128.57,128.44,128.53,1800.0,127.2628,127.3916,127.2628,127.352,1800.0
2015-04-09 11:15:00,128.46,128.71,128.46,128.57,3400.0,127.2826,127.5303,127.2826,127.3916,3400.0
2015-04-09 11:20:00,128.55,128.55,128.36,128.37,1300.0,127.3718,127.3718,127.1835,127.1935,1300.0
2015-04-09 11:25:00,128.4,128.47,128.4,128.46,600.0,127.2232,127.2925,127.2232,127.2826,600.0
2015-04-09 11:30:00,128.5,128.67,128.4,128.56,4400.0,127.3223,127.4907,127.2232,127.3817,4400.0
2015-04-09 11:35:00,128.42,128.43,128.42,128.42,100.0,127.243,127.2529,127.243,127.243,100.0
2015-04-09 11:40:00,128.5,128.83,128.43,128.83,1300.0,127.3223,127.6492,127.2529,127.6492,1300.0
2015-04-09 11:45:00,128.8,128.8,128.6,128.77,800.0,127.6195,127.6195,127.4213,127.5898,800.0
2015-04-09 11:50:00,128.43,128.47,128.42,128.44,700.0,127.2529,127.2925,127.243,127.2628,700.0
2015-04-09 11:55:00,128.44,128.44,128.44,128.44,0.0,127.2628,127.2628,127.2628,127.2628,0.0
2015-04-09 12:00:00,128.48,128.48,128.45,128.45,400.0,127.3024,127.3024,127.2727,127.2727,400.0
2015-04-09 12:05:00,128.45,128.45,128.45,128.45,0.0,127.2727,127.2727,127.2727,127.2727,0.0
2015-04-09 12:10:00,128.42,128.49,128.36,128.41,900.0,127.243,127.3124,127.1835,127.2331,900.0
2015-04-09 12:15:00,128.47,128.57,128.37,128.57,800.0,127.2925,127.3916,127.1935,127.3916,800.0
2015-04-09 12:20:00,128.69,128.83,128.69,128.75,700.0,127.5105,127.6492,127.5105,127.57,700.0
2015-04-09 12:25:00,128.83,128.83,128.83,128.83,300.0,127.6492,127.6492,127.6492,127.6492,300.0
2015-04-09 12:30:00,128.58,128.58,128.58,128.58,100.0,127.4015,127.4015,127.4015,127.4015,100.0
2015-04-09 12:35:00,128.52,128.55,128.47,128.52,1600.0,127.3421,127.3718,127.2925,127.3421,1600.0
2015-04-09 12:40:00,128.62,128.7,128.59,128.59,600.0,127.4412,127.5204,127.4114,127.4114,600.0
2015-04-09 12:45:00,128.6,128.63,128.6,128.63,400.0,127.4213,127.4511,127.4213,127.4511,400.0
2015-04-09 12:50:00,128.64,128.84,128.53,128.79,1200.0,127.461,127.6591,127.352,127.6096,1200.0
2015-04-09 12:55:00,128.7,128.71,128.64,128.64,200.0,127.5204,127.5303,127.461,127.461,200.0
2015-04-09 13:00:00,128.66,128.73,128.65,128.65,300.0,127.4808,127.5502,127.4709,127.4709,300.0
2015-04-09 13:05:00,128.65,128.65,128.65,128.65,200.0,127.4709,127.4709,127.4709,127.4709,200.0
2015-04-09 13:10:00,128.68,128.74,128.68,128.74,200.0,127.5006,127.5601,127.5006,127.5601,200.0
2015-04-09 13:15:00,128.58,128.71,128.58,128.65,1100.0,127.4015,127.5303,127.4015,127.4709,1100.0
2015-04-09 13:20:00,128.67,128.74,128.58,128.73,700.0,127.4907,127.5601,127.4015,127.5502,700.0
2015-04-09 13:25:00,128.86,128.95,128.77,128.86,1000.0,127.679,127.7681,127.5898,127.679,1000.0
2015-04-09 13:30:00,128.73,128.92,128.73,128.91,900.0,127.5502,127.7384,127.5502,127.7285,900.0
2015-04-09 13:35:00,128.9,128.92,128.75,128.87,1500.0,127.7186,127.7384,127.57,127.6889,1500.0
2015-04-09 13:40:00,128.78,129.03,128.78,129.03,2400.0,127.5997,127.8474,127.5997,127.8474,2400.0
2015-04-09 13:45:00,129.05,129.52,129.03,129.51,1900.0,127.8672,128.3329,127.8474,128.323,1900.0
2015-04-09 13:50:00,129.48,129.49,129.41,129.48,300.0,128.2933,128.3032,128.2239,128.2933,300.0
2015-04-09 13:55:00,129.47,129.5,129.4,129.5,400.0,128.2834,128.3131,128.214,128.3131,400.0
2015-04-09 14:00:00,129.46,129.47,129.28,129.33,1100.0,128.2735,128.2834,128.0951,128.1447,1100.0
2015-04-09 14:05:00,129.42,129.42,129.29,129.33,400.0,128.2338,128.2338,128.105,128.1447,400.0
2015-04-09 14:10:00,129.36,129.52,129.36,129.44,3400.0,128.1744,128.3329,128.1744,128.2536,3400.0
2015-04-09 14:15:00,129.5,129.51,129.36,129.45,1600.0,128.3131,128.323,128.1744,128.2636,1600.0
2015-04-09 14:20:00,129.51,129.6,129.49,129.53,1000.0,128.323,128.4122,128.3032,128.3428,1000.0
2015-04-09 14:25:00,129.47,129.52,129.4,129.52,800.0,128.2834,128.3329,128.214,128.3329,800.0
2015-04-09 14:30:00,129.33,129.33,129.32,129.32,200.0,128.1447,128.1447,128.1347,128.1347,200.0
2015-04-09 14:35:00,129.4,129.63,129.32,129.55,2200.0,128.214,128.4419,128.1347,128.3626,2200.0
2015-04-09 14:40:00,129.48,129.69,129.48,129.61,2600.0,128.2933,128.5014,128.2933,128.4221,2600.0
2015-04-09 14:45:00,129.57,129.74,129.57,129.73,800.0,128.3825,128.5509,128.3825,128.541,800.0
2015-04-09 14:50:00,129.66,129.66,129.64,129.65,500.0,128.4716,128.4716,128.4518,128.4617,500.0
2015-04-09 14:55:00,129.65,129.65,129.54,129.56,300.0,128.4617,128.4617,128.3527,128.3725,300.0
2015-04-09 15:00:00,129.54,129.85,129.54,129.85,2300.0,128.3527,128.6599,128.3527,128.6599,2300.0
2015-04-09 15:05:00,129.86,129.91,129.77,129.87,4000.0,128.6698,128.7193,128.5806,128.6797,4000.0
2015-04-09 15:10:00,129.81,129.91,129.78,129.86,1900.0,128.6203,128.7193,128.5905,128.6698,1900.0
2015-04-09 15:15:00,129.87,129.99,129.86,129.95,1500.0,128.6797,128.7986,128.6698,128.759,1500.0
2015-04-09 15:20:00,129.87,129.93,129.77,129.8,2700.0,128.6797,128.7392,128.5806,128.6103,2700.0
2015-04-09 15:25:00,129.81,129.84,129.64,129.65,1900.0,128.6203,128.65,128.4518,128.4617,1900.0
2015-04-09 15:30:00,129.7,129.76,129.39,129.5,2900.0,128.5113,128.5707,128.2041,128.3131,2900.0
2015-04-09 15:35:00,129.48,129.76,129.27,129.59,4400.0,128.2933,128.5707,128.0852,128.4023,4400.0
2015-04-09 15:40:00,129.6,129.68,129.6,129.66,2100.0,128.4122,128.4914,128.4122,128.4716,2100.0
2015-04-09 15:45:00,129.62,129.72,129.58,129.62,6200.0,128.432,128.5311,128.3924,128.432,6200.0
2015-04-09 15:50:00,129.61,129.75,129.61,129.73,7000.0,128.4221,128.5608,128.4221,128.541,7000.0
2015-04-09 15:55:00,129.71,129.79,129.65,129.75,5000.0,128.5212,128.6004,128.4617,128.5608,5000.0
2015-04-10 09:30:00,129.57,129.91,129.57,129.91,2000.0,128.3825,128.7193,128.3825,128.7193,2000.0
2015-04-10 09:35:00,129.76,130.0,129.76,129.91,1900.0,128.5707,128.8085,128.5707,128.7193,1900.0
2015-04-10 09:40:00,130.18,130.19,130.18,130.19,300.0,128.9869,128.9968,128.9869,128.9968,300.0
2015-04-10 09:45:00,130.02,130.29,129.76,130.16,700.0,128.8283,129.0959,128.5707,128.967,700.0
2015-04-10 09:50:00,130.21,130.22,130.21,130.22,200.0,129.0166,129.0265,129.0166,129.0265,200.0
2015-04-10 09:55:00,130.13,130.24,129.55,130.24,4700.0,128.9373,129.0463,128.3626,129.0463,4700.0
2015-04-10 10:00:00,129.97,130.65,129.97,130.58,3100.0,128.7788,129.4526,128.7788,129.3832,3100.0
2015-04-10 10:05:00,130.63,130.63,130.47,130.47,300.0,129.4327,129.4327,129.2742,129.2742,300.0
2015-04-10 10:10:00,130.46,130.64,130.4,130.58,800.0,129.2643,129.4426,129.2048,129.3832,800.0
2015-04-10 10:15:00,130.43,130.44,130.2,130.26,1200.0,129.2346,129.2445,129.0067,129.0661,1200.0
2015-04-10 10:20:00,130.26,130.3,130.16,130.22,1000.0,129.0661,129.1058,128.967,129.0265,1000.0
2015-04-10 10:25:00,130.22,130.22,130.22,130.22,0.0,129.0265,129.0265,129.0265,129.0265,0.0
2015-04-10 10:30:00,130.14,130.81,130.14,130.65,2600.0,128.9472,129.6111,128.9472,129.4526,2600.0
2015-04-10 10:35:00,130.75,130.75,130.63,130.69,900.0,129.5516,129.5516,129.4327,129.4922,900.0
2015-04-10 10:40:00,130.69,130.79,130.0,130.0,10600.0,129.4922,129.5913,128.8085,128.8085,10600.0
2015-04-10 10:45:00,130.3,130.3,129.45,129.63,6400.0,129.1058,129.1058,128.2636,128.4419,6400.0
2015-04-10 10:50:00,129.5,130.01,129.5,129.75,9000.0,128.3131,128.8184,128.3131,128.5608,9000.0
2015-04-10 10:55:00,129.8,130.23,129.72,130.17,7500.0,128.6103,129.0364,128.5311,128.977,7500.0
2015-04-10 11:00:00,130.14,130.26,130.11,130.13,1800.0,128.9472,129.0661,128.9175,128.9373,1800.0
2015-04-10 11:05:00,130.3,130.3,130.28,130.28,200.0,129.1058,129.1058,129.0859,129.0859,200.0
2015-04-10 11:10:00,130.06,130.27,130.06,130.27,3100.0,128.868,129.076,128.868,129.076,3100.0
2015-04-10 11:15:00,130.13,130.26,130.13,130.19,600.0,128.9373,129.0661,128.9373,128.9968,600.0
2015-04-10 11:20:00,130.24,130.24,130.13,130.22,900.0,129.0463,129.0463,128.9373,129.0265,900.0
2015-04-10 11:25:00,130.28,130.46,130.24,130.46,800.0,129.0859,129.2643,129.0463,129.2643,800.0
2015-04-10 11:30:00,130.36,130.55,130.35,130.43,500.0,129.1652,129.3535,129.1553,129.2346,500.0
2015-04-10 11:35:00,130.42,130.58,130.41,130.45,4100.0,129.2247,129.3832,129.2148,129.2544,4100.0
2015-04-10 11:40:00,130.39,130.44,130.34,130.42,1700.0,129.1949,129.2445,129.1454,129.2247,1700.0
2015-04-10 11:45:00,130.31,130.43,130.29,130.29,8000.0,129.1157,129.2346,129.0959,129.0959,8000.0
2015-04-10 11:50:00,130.38,130.38,130.38,130.38,100.0,129.185,129.185,129.185,129.185,100.0
2015-04-10 11:55:00,130.28,130.38,130.28,130.34,500.0,129.0859,129.185,129.0859,129.1454,500.0
2015-04-10 12:00:00,130.38,130.54,130.38,130.47,2700.0,129.185,129.3436,129.185,129.2742,2700.0
2015-04-10 12:05:00,130.55,130.58,130.55,130.58,600.0,129.3535,129.3832,129.3535,129.3832,600.0
2015-04-10 12:10:00,130.58,130.83,130.58,130.8,3400.0,129.3832,129.6309,129.3832,129.6012,3400.0
2015-04-10 12:15:00,130.84,130.94,130.84,130.9,2100.0,129.6408,129.7399,129.6408,129.7003,2100.0
2015-04-10 12:20:00,130.93,130.95,130.87,130.95,1000.0,129.73,129.7498,129.6705,129.7498,1000.0
2015-04-10 12:25:00,131.0,131.0,130.99,131.0,100.0,129.7993,129.7993,129.7894,129.7993,100.0
2015-04-10 12:30:00,130.9,131.0,130.9,130.95,300.0,129.7003,129.7993,129.7003,129.7498,300.0
2015-04-10 12:35:00,130.9,131.09,130.9,131.09,3200.0,129.7003,129.8885,129.7003,129.8885,3200.0
2015-04-10 12:40:00,131.09,131.21,131.02,131.02,6200.0,129.8885,130.0074,129.8192,129.8192,6200.0
2015-04-10 12:45:00,131.06,131.07,130.93,130.93,600.0,129.8588,129.8687,129.73,129.73,600.0
2015-04-10 12:50:00,131.0,131.06,130.9,130.95,5800.0,129.7993,129.8588,129.7003,129.7498,5800.0
2015-04-10 12:55:00,130.99,130.99,130.87,130.92,1100.0,129.7894,129.7894,129.6705,129.7201,1100.0
2015-04-10 13:00:00,130.84,131.04,130.84,131.04,400.0,129.6408,129.839,129.6408,129.839,400.0
2015-04-10 13:05:00,131.04,131.04,131.04,131.04,100.0,129.839,129.839,129.839,129.839,100.0
2015-04-10 13:10:00,130.98,130.98,130.9,130.9,1500.0,129.7795,129.7795,129.7003,129.7003,1500.0
2015-04-10 13:15:00,130.85,131.17,130.74,131.04,5300.0,129.6507,129.9678,129.5417,129.839,5300.0
2015-04-10 13:20:00,131.02,131.03,131.02,131.03,200.0,129.8192,129.8291,129.8192,129.8291,200.0
2015-04-10 13:25:00,131.03,131.04,130.96,130.96,400.0,129.8291,129.839,129.7597,129.7597,400.0
2015-04-10 13:30:00,130.91,131.03,130.91,131.01,1100.0,129.7102,129.8291,129.7102,129.8093,1100.0
2015-04-10 13:35:00,130.94,131.03,130.94,131.0,2000.0,129.7399,129.8291,129.7399,129.7993,2000.0
2015-04-10 13:40:00,131.03,131.03,131.02,131.03,100.0,129.8291,129.8291,129.8192,129.8291,100.0
2015-04-10 13:45:00,131.03,131.14,130.92,131.14,900.0,129.8291,129.9381,129.7201,129.9381,900.0
2015-04-10 13:50:00,131.14,131.14,131.14,131.14,0.0,129.9381,129.9381,129.9381,129.9381,0.0
2015-04-10 13:55:00,131.01,131.08,131.0,131.0,1700.0,129.8093,129.8786,129.7993,129.7993,1700.0
2015-04-10 14:00:00,131.0,131.03,130.97,131.03,1300.0,129.7993,129.8291,129.7696,129.8291,1300.0
2015-04-10 14:05:00,131.01,131.06,131.01,131.06,600.0,129.8093,129.8588,129.8093,129.8588,600.0
2015-04-10 14:10:00,130.97,131.15,130.97,131.15,1700.0,129.7696,129.948,129.7696,129.948,1700.0
2015-04-10 14:15:00,131.19,131.19,131.18,131.18,500.0,129.9876,129.9876,129.9777,129.9777,500.0
2015-04-10 14:20:00,131.06,131.13,131.03,131.09,1500.0,129.8588,129.9282,129.8291,129.8885,1500.0
2015-04-10 14:25:00,131.03,131.05,131.03,131.05,300.0,129.8291,129.8489,129.8291,129.8489,300.0
2015-04-10 14:30:00,130.97,131.05,130.97,131.03,900.0,129.7696,129.8489,129.7696,129.8291,900.0
2015-04-10 14:35:00,130.95,130.95,130.9,130.9,300.0,129.7498,129.7498,129.7003,129.7003,300.0
2015-04-10 14:40:00,131.01,131.02,131.01,131.02,200.0,129.8093,129.8192,129.8093,129.8192,200.0
2015-04-10 14:45:00,131.02,131.04,130.94,130.94,600.0,129.8192,129.839,129.7399,129.7399,600.0
2015-04-10 14:50:00,131.07,131.07,130.93,131.07,1000.0,129.8687,129.8687,129.73,129.8687,1000.0
2015-04-10 14:55:00,131.07,131.19,131.07,131.19,1700.0,129.8687,129.9876,129.8687,129.9876,1700.0
2015-04-10 15:00:00,131.13,131.27,131.11,131.11,900.0,129.9282,130.0669,129.9083,129.9083,900.0
2015-04-10 15:05:00,131.24,131.26,131.17,131.21,1000.0,130.0371,130.057,129.9678,130.0074,1000.0
2015-04-10 15:10:00,131.21,131.31,131.18,131.25,2200.0,130.0074,130.1065,129.9777,130.0471,2200.0
2015-04-10 15:15:00,131.19,131.21,131.12,131.19,2400.0,129.9876,130.0074,129.9182,129.9876,2400.0
2015-04-10 15:20:00,131.22,131.31,131.16,131.31,3000.0,130.0173,130.1065,129.9579,130.1065,3000.0
2015-04-10 15:25:00,131.3,131.33,131.26,131.27,3700.0,130.0966,130.1263,130.057,130.0669,3700.0
2015-04-10 15:30:00,131.26,131.31,131.18,131.26,4800.0,130.057,130.1065,129.9777,130.057,4800.0
2015-04-10 15:35:00,131.29,131.59,131.29,131.51,2500.0,130.0867,130.3839,130.0867,130.3047,2500.0
2015-04-10 15:40:00,131.47,131.5,131.29,131.37,3000.0,130.265,130.2948,130.0867,130.166,3000.0
2015-04-10 15:45:00,131.37,131.37,131.26,131.36,3200.0,130.166,130.166,130.057,130.156,3200.0
2015-04-10 15:50:00,131.36,131.54,131.31,131.45,5300.0,130.156,130.3344,130.1065,130.2452,5300.0
2015-04-10 15:55:00,131.45,131.66,131.27,131.65,9800.0,130.2452,130.4533,130.0669,130.4434,9800.0
2015-04-13 09:30:00,131.84,131.87,131.39,131.56,7100.0,130.6316,130.6614,130.1858,130.3542,7100.0
2015-04-13 09:35:00,131.5,131.65,131.49,131.61,3900.0,130.2948,130.4434,130.2849,130.4038,3900.0
2015-04-13 09:40:00,131.8,131.88,131.8,131.88,700.0,130.592,130.6713,130.592,130.6713,700.0
2015-04-13 09:45:00,131.76,131.76,131.76,131.76,100.0,130.5524,130.5524,130.5524,130.5524,100.0
2015-04-13 09:50:00,131.88,132.59,131.85,132.08,12100.0,130.6713,131.3748,130.6416,130.8694,12100.0
2015-04-13 09:55:00,132.17,132.24,131.5,131.88,8500.0,130.9586,131.028,130.2948,130.6713,8500.0
2015-04-13 10:00:00,131.87,132.07,131.6,131.98,9700.0,130.6614,130.8595,130.3938,130.7704,9700.0
2015-04-13 10:05:00,132.0,132.39,131.94,131.94,3100.0,130.7902,131.1766,130.7307,130.7307,3100.0
2015-04-13 10:10:00,132.03,132.03,131.67,131.67,1200.0,130.8199,130.8199,130.4632,130.4632,1200.0
2015-04-13 10:15:00,131.71,132.14,131.52,131.71,8300.0,130.5028,130.9289,130.3146,130.5028,8300.0
2015-04-13 10:20:00,131.93,132.77,131.73,132.77,7700.0,130.7208,131.5531,130.5227,131.5531,7700.0
2015-04-13 10:25:00,132.53,132.74,132.49,132.73,7100.0,131.3153,131.5234,131.2757,131.5135,7100.0
2015-04-13 10:30:00,132.41,132.6,132.34,132.34,400.0,131.1964,131.3847,131.1271,131.1271,400.0
2015-04-13 10:35:00,132.46,132.46,132.21,132.21,200.0,131.246,131.246,130.9983,130.9983,200.0
2015-04-13 10:40:00,132.46,132.46,132.22,132.45,700.0,131.246,131.246,131.0082,131.2361,700.0
2015-04-13 10:45:00,132.44,132.46,132.44,132.45,300.0,131.2261,131.246,131.2261,131.2361,300.0
2015-04-13 10:50:00,132.26,132.26,132.18,132.22,700.0,131.0478,131.0478,130.9685,131.0082,700.0
2015-04-13 10:55:00,132.17,132.25,131.81,131.81,3900.0,130.9586,131.0379,130.6019,130.6019,3900.0
2015-04-13 11:00:00,131.95,131.95,131.57,131.94,300.0,130.7406,130.7406,130.3641,130.7307,300.0
2015-04-13 11:05:00,131.72,131.89,131.55,131.66,1100.0,130.5127,130.6812,130.3443,130.4533,1100.0
2015-04-13 11:10:00,131.65,131.65,131.01,131.01,2500.0,130.4434,130.4434,129.8093,129.8093,2500.0
2015-04-13 11:15:00,131.01,131.18,130.93,130.99,2600.0,129.8093,129.9777,129.73,129.7894,2600.0
2015-04-13 11:20:00,130.99,130.99,130.99,130.99,0.0,129.7894,129.7894,129.7894,129.7894,0.0
2015-04-13 11:25:00,130.9,130.94,130.76,130.76,1900.0,129.7003,129.7399,129.5615,129.5615,1900.0
2015-04-13 11:30:00,130.77,130.78,130.77,130.77,200.0,129.5715,129.5814,129.5715,129.5715,200.0
2015-04-13 11:35:00,130.76,130.85,130.74,130.74,400.0,129.5615,129.6507,129.5417,129.5417,400.0
2015-04-13 11:40:00,130.71,130.71,130.66,130.66,300.0,129.512,129.512,129.4625,129.4625,300.0
2015-04-13 11:45:00,130.66,130.66,130.66,130.66,0.0,129.4625,129.4625,129.4625,129.4625,0.0
2015-04-13 11:50:00,130.56,130.71,130.56,130.69,700.0,129.3634,129.512,129.3634,129.4922,700.0
2015-04-13 11:55:00,130.69,130.78,130.64,130.7,3700.0,129.4922,129.5814,129.4426,129.5021,3700.0
2015-04-13 12:00:00,130.65,130.65,130.64,130.65,500.0,129.4526,129.4526,129.4426,129.4526,500.0
2015-04-13 12:05:00,130.69,130.79,130.6,130.6,1800.0,129.4922,129.5913,129.403,129.403,1800.0
2015-04-13 12:10:00,130.61,130.61,130.41,130.56,1700.0,129.4129,129.4129,129.2148,129.3634,1700.0
2015-04-13 12:15:00,130.59,130.59,130.59,130.59,100.0,129.3931,129.3931,129.3931,129.3931,100.0
2015-04-13 12:20:00,130.78,130.78,130.78,130.78,100.0,129.5814,129.5814,129.5814,129.5814,100.0
2015-04-13 12:25:00,130.72,130.72,130.72,130.72,100.0,129.5219,129.5219,129.5219,129.5219,100.0
2015-04-13 12:30:00,130.74,130.74,130.54,130.54,200.0,129.5417,129.5417,129.3436,129.3436,200.0
2015-04-13 12:35:00,130.77,130.78,130.77,130.78,200.0,129.5715,129.5814,129.5715,129.5814,200.0
2015-04-13 12:40:00,130.69,130.79,130.61,130.63,500.0,129.4922,129.5913,129.4129,129.4327,500.0
2015-04-13 12:45:00,130.68,130.85,130.51,130.8,1900.0,129.4823,129.6507,129.3138,129.6012,1900.0
2015-04-13 12:50:00,130.88,131.15,130.83,131.15,1700.0,129.6804,129.948,129.6309,129.948,1700.0
2015-04-13 12:55:00,131.08,131.16,131.08,131.16,800.0,129.8786,129.9579,129.8786,129.9579,800.0
2015-04-13 13:00:00,131.18,131.26,131.1,131.12,2300.0,129.9777,130.057,129.8984,129.9182,2300.0
2015-04-13 13:05:00,131.0,131.01,130.77,130.77,4500.0,129.7993,129.8093,129.5715,129.5715,4500.0
2015-04-13 13:10:00,130.89,130.89,130.67,130.68,400.0,129.6904,129.6904,129.4724,129.4823,400.0
2015-04-13 13:15:00,130.8,130.81,130.8,130.8,200.0,129.6012,129.6111,129.6012,129.6012,200.0
2015-04-13 13:20:00,130.83,130.83,130.64,130.64,200.0,129.6309,129.6309,129.4426,129.4426,200.0
2015-04-13 13:25:00,130.78,130.78,130.52,130.52,1700.0,129.5814,129.5814,129.3237,129.3237,1700.0
2015-04-13 13:30:00,130.25,130.62,130.25,130.62,1400.0,129.0562,129.4228,129.0562,129.4228,1400.0
2015-04-13 13:35:00,130.67,131.0,130.67,130.97,700.0,129.4724,129.7993,129.4724,129.7696,700.0
2015-04-13 13:40:00,130.84,131.0,130.84,130.99,2600.0,129.6408,129.7993,129.6408,129.7894,2600.0
2015-04-13 13:45:00,130.87,130.87,130.8,130.86,1000.0,129.6705,129.6705,129.6012,129.6606,1000.0
2015-04-13 13:50:00,130.6,130.79,130.6,130.79,2200.0,129.403,129.5913,129.403,129.5913,2200.0
2015-04-13 13:55:00,130.85,131.0,130.83,131.0,1500.0,129.6507,129.7993,129.6309,129.7993,1500.0
2015-04-13 14:00:00,130.99,131.0,130.98,130.98,300.0,129.7894,129.7993,129.7795,129.7795,300.0
2015-04-13 14:05:00,130.98,131.0,130.98,131.0,600.0,129.7795,129.7993,129.7795,129.7993,600.0
2015-04-13 14:10:00,131.0,131.0,130.82,130.82,800.0,129.7993,129.7993,129.621,129.621,800.0
2015-04-13 14:15:00,130.95,130.95,130.74,130.93,800.0,129.7498,129.7498,129.5417,129.73,800.0
2015-04-13 14:20:00,130.89,130.96,130.86,130.86,700.0,129.6904,129.7597,129.6606,129.6606,700.0
2015-04-13 14:25:00,130.86,130.97,130.86,130.97,2000.0,129.6606,129.7696,129.6606,129.7696,2000.0
2015-04-13 14:30:00,130.85,130.93,130.84,130.91,1700.0,129.6507,129.73,129.6408,129.7102,1700.0
2015-04-13 14:35:00,130.97,131.0,130.97,131.0,2700.0,129.7696,129.7993,129.7696,129.7993,2700.0
2015-04-13 14:40:00,131.0,131.0,130.88,130.95,1300.0,129.7993,129.7993,129.6804,129.7498,1300.0
2015-04-13 14:45:00,130.89,130.99,130.89,130.96,3000.0,129.6904,129.7894,129.6904,129.7597,3000.0
2015-04-13 14:50:00,130.96,130.98,130.9,130.96,1000.0,129.7597,129.7795,129.7003,129.7597,1000.0
2015-04-13 14:55:00,130.83,130.83,130.55,130.78,1000.0,129.6309,129.6309,129.3535,129.5814,1000.0
2015-04-13 15:00:00,130.72,130.72,130.56,130.62,1100.0,129.5219,129.5219,129.3634,129.4228,1100.0
2015-04-13 15:05:00,130.73,131.0,130.7,131.0,900.0,129.5318,129.7993,129.5021,129.7993,900.0
2015-04-13 15:10:00,131.08,131.08,130.94,130.99,1300.0,129.8786,129.8786,129.7399,129.7894,1300.0
2015-04-13 15:15:00,131.13,131.13,130.94,130.94,700.0,129.9282,129.9282,129.7399,129.7399,700.0
2015-04-13 15:20:00,131.05,131.05,130.73,130.73,1000.0,129.8489,129.8489,129.5318,129.5318,1000.0
2015-04-13 15:25:00,130.87,130.87,130.63,130.63,800.0,129.6705,129.6705,129.4327,129.4327,800.0
2015-04-13 15:30:00,130.76,130.77,130.58,130.59,1500.0,129.5615,129.5715,129.3832,129.3931,1500.0
2015-04-13 15:35:00,130.59,130.69,130.52,130.62,2500.0,129.3931,129.4922,129.3237,129.4228,2500.0
2015-04-13 15:40:00,130.69,130.72,130.55,130.62,2800.0,129.4922,129.5219,129.3535,129.4228,2800.0
2015-04-13 15:45:00,130.65,130.66,130.42,130.42,5000.0,129.4526,129.4625,129.2247,129.2247,5000.0
2015-04-13 15:50:00,130.47,130.6,130.34,130.51,6100.0,129.2742,129.403,129.1454,129.3138,6100.0
2015-04-13 15:55:00,130.5,130.87,130.5,130.73,6000.0,129.3039,129.6705,129.3039,129.5318,6000.0
2015-04-14 09:30:00,130.47,130.47,130.47,130.47,1300.0,129.2742,129.2742,129.2742,129.2742,1300.0
2015-04-14 09:35:00,130.47,130.47,130.47,130.47,0.0,129.2742,129.2742,129.2742,129.2742,0.0
2015-04-14 09:40:00,130.38,130.69,130.37,130.57,700.0,129.185,129.4922,129.1751,129.3733,700.0
2015-04-14 09:45:00,130.5,130.96,129.86,129.86,1000.0,129.3039,129.7597,128.6698,128.6698,1000.0
2015-04-14 09:50:00,130.0,130.02,129.6,129.89,700.0,128.8085,128.8283,128.4122,128.6995,700.0
2015-04-14 09:55:00,129.44,129.6,129.31,129.31,600.0,128.2536,128.4122,128.1248,128.1248,600.0
2015-04-14 10:00:00,129.3,129.67,128.59,128.73,6100.0,128.1149,128.4815,127.4114,127.5502,6100.0
2015-04-14 10:05:00,128.92,128.92,128.13,128.7,10300.0,127.7384,127.7384,126.9557,127.5204,10300.0
2015-04-14 10:10:00,128.72,129.19,128.24,129.19,5900.0,127.5402,128.0059,127.0646,128.0059,5900.0
2015-04-14 10:15:00,129.18,129.18,128.77,128.77,300.0,127.996,127.996,127.5898,127.5898,300.0
2015-04-14 10:20:00,128.77,128.94,128.76,128.94,5000.0,127.5898,127.7582,127.5799,127.7582,5000.0
2015-04-14 10:25:00,128.95,129.45,128.92,129.0,12800.0,127.7681,128.2636,127.7384,127.8177,12800.0
2015-04-14 10:30:00,128.96,129.34,128.85,128.88,4500.0,127.778,128.1546,127.6691,127.6988,4500.0
2015-04-14 10:35:00,128.83,129.0,128.76,128.86,5400.0,127.6492,127.8177,127.5799,127.679,5400.0
2015-04-14 10:40:00,128.87,128.9,128.76,128.86,5800.0,127.6889,127.7186,127.5799,127.679,5800.0
2015-04-14 10:45:00,128.86,128.94,128.83,128.94,20200.0,127.679,127.7582,127.6492,127.7582,20200.0
2015-04-14 10:50:00,128.94,128.94,128.76,128.85,10900.0,127.7582,127.7582,127.5799,127.6691,10900.0
2015-04-14 10:55:00,129.0,129.0,128.77,128.86,4700.0,127.8177,127.8177,127.5898,127.679,4700.0
2015-04-14 11:00:00,128.86,128.96,128.85,128.96,1900.0,127.679,127.778,127.6691,127.778,1900.0
2015-04-14 11:05:00,128.95,128.96,128.81,128.81,200.0,127.7681,127.778,127.6294,127.6294,200.0
2015-04-14 11:10:00,129.02,129.28,128.93,129.08,2100.0,127.8375,128.0951,127.7483,127.8969,2100.0
2015-04-14 11:15:00,129.08,129.24,129.08,129.23,900.0,127.8969,128.0555,127.8969,128.0456,900.0
2015-04-14 11:20:00,129.09,129.1,128.94,128.98,700.0,127.9069,127.9168,127.7582,127.7979,700.0
2015-04-14 11:25:00,129.08,129.08,129.07,129.08,100.0,127.8969,127.8969,127.887,127.8969,100.0
2015-04-14 11:30:00,129.03,129.09,128.94,129.09,1900.0,127.8474,127.9069,127.7582,127.9069,1900.0
2015-04-14 11:35:00,128.95,129.09,128.95,129.09,7100.0,127.7681,127.9069,127.7681,127.9069,7100.0
2015-04-14 11:40:00,129.24,129.29,129.22,129.26,1100.0,128.0555,128.105,128.0357,128.0753,1100.0
2015-04-14 11:45:00,129.19,129.41,129.19,129.35,3800.0,128.0059,128.2239,128.0059,128.1645,3800.0
2015-04-14 11:50:00,129.34,129.75,129.33,129.75,1100.0,128.1546,128.5608,128.1447,128.5608,1100.0
2015-04-14 11:55:00,129.65,129.7,129.49,129.56,2400.0,128.4617,128.5113,128.3032,128.3725,2400.0
2015-04-14 12:00:00,129.57,130.13,129.52,130.13,8400.0,128.3825,128.9373,128.3329,128.9373,8400.0
2015-04-14 12:05:00,130.1,130.1,129.89,130.03,500.0,128.9076,128.9076,128.6995,128.8382,500.0
2015-04-14 12:10:00,130.09,130.09,130.09,130.09,100.0,128.8977,128.8977,128.8977,128.8977,100.0
2015-04-14 12:15:00,129.87,130.17,129.87,129.88,500.0,128.6797,128.977,128.6797,128.6896,500.0
2015-04-14 12:20:00,129.87,130.14,129.87,130.13,300.0,128.6797,128.9472,128.6797,128.9373,300.0
2015-04-14 12:25:00,129.92,130.12,129.89,130.0,800.0,128.7292,128.9274,128.6995,128.8085,800.0
2015-04-14 12:30:00,129.89,130.35,129.89,130.35,1500.0,128.6995,129.1553,128.6995,129.1553,1500.0
2015-04-14 12:35:00,130.22,130.22,130.19,130.19,300.0,129.0265,129.0265,128.9968,128.9968,300.0
2015-04-14 12:40:00,130.28,130.28,130.11,130.21,500.0,129.0859,129.0859,128.9175,129.0166,500.0
2015-04-14 12:45:00,130.24,130.25,130.24,130.25,200.0,129.0463,129.0562,129.0463,129.0562,200.0
2015-04-14 12:50:00,130.16,130.76,130.16,130.38,3400.0,128.967,129.5615,128.967,129.185,3400.0
2015-04-14 12:55:00,130.38,130.39,130.31,130.35,1400.0,129.185,129.1949,129.1157,129.1553,1400.0
2015-04-14 13:00:00,130.56,130.56,130.36,130.36,300.0,129.3634,129.3634,129.1652,129.1652,300.0
2015-04-14 13:05:00,130.52,130.58,130.31,130.58,600.0,129.3237,129.3832,129.1157,129.3832,600.0
2015-04-14 13:10:00,130.56,130.56,130.5,130.55,300.0,129.3634,129.3634,129.3039,129.3535,300.0
2015-04-14 13:15:00,130.36,130.56,130.34,130.5,1500.0,129.1652,129.3634,129.1454,129.3039,1500.0
2015-04-14 13:20:00,130.51,130.51,130.3,130.37,1500.0,129.3138,129.3138,129.1058,129.1751,1500.0
2015-04-14 13:25:00,130.35,130.47,130.35,130.47,1300.0,129.1553,129.2742,129.1553,129.2742,1300.0
2015-04-14 13:30:00,130.38,130.55,130.38,130.54,700.0,129.185,129.3535,129.185,129.3436,700.0
2015-04-14 13:35:00,130.55,130.87,130.54,130.87,2100.0,129.3535,129.6705,129.3436,129.6705,2100.0
2015-04-14 13:40:00,130.83,130.83,130.78,130.83,700.0,129.6309,129.6309,129.5814,129.6309,700.0
2015-04-14 13:45:00,130.83,130.83,130.83,130.83,0.0,129.6309,129.6309,129.6309,129.6309,0.0
2015-04-14 13:50:00,130.75,130.8,130.71,130.8,1600.0,129.5516,129.6012,129.512,129.6012,1600.0
2015-04-14 13:55:00,130.72,130.8,130.65,130.8,6000.0,129.5219,129.6012,129.4526,129.6012,6000.0
2015-04-14 14:00:00,130.75,130.88,130.73,130.88,2500.0,129.5516,129.6804,129.5318,129.6804,2500.0
2015-04-14 14:05:00,130.73,130.73,130.5,130.5,3900.0,129.5318,129.5318,129.3039,129.3039,3900.0
2015-04-14 14:10:00,130.46,130.5,130.2,130.33,4000.0,129.2643,129.3039,129.0067,129.1355,4000.0
2015-04-14 14:15:00,130.34,130.4,130.34,130.37,300.0,129.1454,129.2048,129.1454,129.1751,300.0
2015-04-14 14:20:00,130.34,130.36,130.23,130.23,1000.0,129.1454,129.1652,129.0364,129.0364,1000.0
2015-04-14 14:25:00,130.33,130.69,130.33,130.69,600.0,129.1355,129.4922,129.1355,129.4922,600.0
2015-04-14 14:30:00,130.66,130.69,130.56,130.56,800.0,129.4625,129.4922,129.3634,129.3634,800.0
2015-04-14 14:35:00,130.49,130.79,130.41,130.62,5700.0,129.294,129.5913,129.2148,129.4228,5700.0
2015-04-14 14:40:00,130.69,130.79,130.69,130.79,500.0,129.4922,129.5913,129.4922,129.5913,500.0
2015-04-14 14:45:00,130.78,131.0,130.73,130.98,1300.0,129.5814,129.7993,129.5318,129.7795,1300.0
2015-04-14 14:50:00,130.98,131.03,130.87,131.03,800.0,129.7795,129.8291,129.6705,129.8291,800.0
2015-04-14 14:55:00,131.03,131.31,130.99,131.31,1400.0,129.8291,130.1065,129.7894,130.1065,1400.0
2015-04-14 15:00:00,131.31,131.31,130.9,131.12,1100.0,130.1065,130.1065,129.7003,129.9182,1100.0
2015-04-14 15:05:00,131.08,131.08,131.06,131.08,700.0,129.8786,129.8786,129.8588,129.8786,700.0
2015-04-14 15:10:00,131.08,131.36,131.05,131.36,2300.0,129.8786,130.156,129.8489,130.156,2300.0
2015-04-14 15:15:00,131.35,131.58,131.35,131.56,3800.0,130.1461,130.374,130.1461,130.3542,3800.0
2015-04-14 15:20:00,131.54,131.59,131.32,131.38,7400.0,130.3344,130.3839,130.1164,130.1759,7400.0
2015-04-14 15:25:00,131.38,131.38,131.16,131.34,2800.0,130.1759,130.1759,129.9579,130.1362,2800.0
2015-04-14 15:30:00,131.35,131.72,131.31,131.65,3500.0,130.1461,130.5127,130.1065,130.4434,3500.0
2015-04-14 15:35:00,131.63,131.73,131.49,131.54,3300.0,130.4236,130.5227,130.2849,130.3344,3300.0
2015-04-14 15:40:00,131.53,131.78,131.4,131.74,5100.0,130.3245,130.5722,130.1957,130.5326,5100.0
2015-04-14 15:45:00,131.74,131.77,131.5,131.72,5900.0,130.5326,130.5623,130.2948,130.5127,5900.0
2015-04-14 15:50:00,131.81,131.82,131.32,131.45,8900.0,130.6019,130.6118,130.1164,130.2452,8900.0
2015-04-14 15:55:00,131.5,131.65,131.37,131.64,8200.0,130.2948,130.4434,130.166,130.4335,8200.0
2015-04-15 09:30:00,131.51,132.88,131.0,131.5,31600.0,130.3047,131.6621,129.7993,130.2948,31600.0
2015-04-15 09:35:00,131.4,131.5,131.25,131.5,5200.0,130.1957,130.2948,130.0471,130.2948,5200.0
2015-04-15 09:40:00,131.5,131.51,131.41,131.49,7200.0,130.2948,130.3047,130.2056,130.2849,7200.0
2015-04-15 09:45:00,131.32,131.46,131.32,131.46,2000.0,130.1164,130.2551,130.1164,130.2551,2000.0
2015-04-15 09:50:00,131.46,131.48,131.32,131.34,2600.0,130.2551,130.2749,130.1164,130.1362,2600.0
2015-04-15 09:55:00,131.35,131.35,131.23,131.33,600.0,130.1461,130.1461,130.0272,130.1263,600.0
2015-04-15 10:00:00,131.19,131.2,131.0,131.05,3900.0,129.9876,129.9975,129.7993,129.8489,3900.0
2015-04-15 10:05:00,131.07,131.25,131.02,131.25,5700.0,129.8687,130.0471,129.8192,130.0471,5700.0
2015-04-15 10:10:00,131.24,131.25,131.08,131.08,2000.0,130.0371,130.0471,129.8786,129.8786,2000.0
2015-04-15 10:15:00,131.08,131.18,131.02,131.18,1400.0,129.8786,129.9777,129.8192,129.9777,1400.0
2015-04-15 10:20:00,131.17,131.17,130.67,130.68,7600.0,129.9678,129.9678,129.4724,129.4823,7600.0
2015-04-15 10:25:00,130.77,130.77,130.6,130.66,1100.0,129.5715,129.5715,129.403,129.4625,1100.0
2015-04-15 10:30:00,130.71,130.74,130.71,130.74,800.0,129.512,129.5417,129.512,129.5417,800.0
2015-04-15 10:35:00,130.66,130.84,130.65,130.77,1300.0,129.4625,129.6408,129.4526,129.5715,1300.0
2015-04-15 10:40:00,130.62,130.8,130.61,130.8,4000.0,129.4228,129.6012,129.4129,129.6012,4000.0
2015-04-15 10:45:00,130.62,130.7,130.62,130.7,200.0,129.4228,129.5021,129.4228,129.5021,200.0
2015-04-15 10:50:00,130.69,130.7,130.6,130.65,1200.0,129.4922,129.5021,129.403,129.4526,1200.0
2015-04-15 10:55:00,130.69,130.79,130.69,130.78,1300.0,129.4922,129.5913,129.4922,129.5814,1300.0
2015-04-15 11:00:00,130.7,130.79,130.68,130.79,1000.0,129.5021,129.5913,129.4823,129.5913,1000.0
2015-04-15 11:05:00,130.69,130.85,130.64,130.7,6900.0,129.4922,129.6507,129.4426,129.5021,6900.0
2015-04-15 11:10:00,130.66,130.75,130.66,130.75,3800.0,129.4625,129.5516,129.4625,129.5516,3800.0
2015-04-15 11:15:00,130.72,130.77,130.56,130.6,3700.0,129.5219,129.5715,129.3634,129.403,3700.0
2015-04-15 11:20:00,130.55,130.62,130.5,130.62,800.0,129.3535,129.4228,129.3039,129.4228,800.0
2015-04-15 11:25:00,130.55,130.79,130.55,130.71,1300.0,129.3535,129.5913,129.3535,129.512,1300.0
2015-04-15 11:30:00,130.61,130.68,130.53,130.65,2400.0,129.4129,129.4823,129.3337,129.4526,2400.0
2015-04-15 11:35:00,130.66,130.9,130.63,130.63,2200.0,129.4625,129.7003,129.4327,129.4327,2200.0
2015-04-15 11:40:00,130.76,130.76,130.64,130.64,200.0,129.5615,129.5615,129.4426,129.4426,200.0
2015-04-15 11:45:00,130.66,130.81,130.66,130.81,1800.0,129.4625,129.6111,129.4625,129.6111,1800.0
2015-04-15 11:50:00,130.78,130.83,130.6,130.72,1000.0,129.5814,129.6309,129.403,129.5219,1000.0
2015-04-15 11:55:00,130.79,130.98,130.78,130.98,1000.0,129.5913,129.7795,129.5814,129.7795,1000.0
2015-04-15 12:00:00,131.06,131.07,130.9,130.95,3500.0,129.8588,129.8687,129.7003,129.7498,3500.0
2015-04-15 12:05:00,131.12,131.47,131.1,131.31,2500.0,129.9182,130.265,129.8984,130.1065,2500.0
2015-04-15 12:10:00,131.28,131.38,131.25,131.25,1100.0,130.0768,130.1759,130.0471,130.0471,1100.0
2015-04-15 12:15:00,131.22,131.29,131.15,131.29,1700.0,130.0173,130.0867,129.948,130.0867,1700.0
2015-04-15 12:20:00,131.12,131.22,131.1,131.12,3100.0,129.9182,130.0173,129.8984,129.9182,3100.0
2015-04-15 12:25:00,131.15,131.47,131.11,131.28,1500.0,129.948,130.265,129.9083,130.0768,1500.0
2015-04-15 12:30:00,131.39,131.39,131.39,131.39,100.0,130.1858,130.1858,130.1858,130.1858,100.0
2015-04-15 12:35:00,131.18,131.18,131.14,131.14,700.0,129.9777,129.9777,129.9381,129.9381,700.0
2015-04-15 12:40:00,131.15,131.22,131.15,131.22,800.0,129.948,130.0173,129.948,130.0173,800.0
2015-04-15 12:45:00,131.18,131.29,131.18,131.29,400.0,129.9777,130.0867,129.9777,130.0867,400.0
2015-04-15 12:50:00,131.25,131.33,131.19,131.2,1300.0,130.0471,130.1263,129.9876,129.9975,1300.0
2015-04-15 12:55:00,131.21,131.42,131.2,131.42,700.0,130.0074,130.2155,129.9975,130.2155,700.0
2015-04-15 13:00:00,131.43,131.43,131.26,131.26,3800.0,130.2254,130.2254,130.057,130.057,3800.0
2015-04-15 13:05:00,131.29,131.35,130.89,131.25,25900.0,130.0867,130.1461,129.6904,130.0471,25900.0
2015-04-15 13:10:00,131.06,131.44,131.06,131.36,5500.0,129.8588,130.2353,129.8588,130.156,5500.0
2015-04-15 13:15:00,131.34,131.45,131.34,131.44,2200.0,130.1362,130.2452,130.1362,130.2353,2200.0
2015-04-15 13:20:00,131.44,131.65,131.44,131.5,19900.0,130.2353,130.4434,130.2353,130.2948,19900.0
2015-04-15 13:25:00,131.54,131.55,131.41,131.5,1600.0,130.3344,130.3443,130.2056,130.2948,1600.0
2015-04-15 13:30:00,131.39,131.45,131.33,131.45,1800.0,130.1858,130.2452,130.1263,130.2452,1800.0
2015-04-15 13:35:00,131.59,131.81,131.59,131.81,3000.0,130.3839,130.6019,130.3839,130.6019,3000.0
2015-04-15 13:40:00,131.86,132.49,131.86,132.49,2700.0,130.6515,131.2757,130.6515,131.2757,2700.0
2015-04-15 13:45:00,132.5,132.5,132.2,132.2,3300.0,131.2856,131.2856,130.9883,130.9883,3300.0
2015-04-15 13:50:00,132.13,132.14,132.01,132.13,400.0,130.919,130.9289,130.8001,130.919,400.0
2015-04-15 13:55:00,132.22,132.23,132.03,132.23,700.0,131.0082,131.0181,130.8199,131.0181,700.0
2015-04-15 14:00:00,132.05,132.23,132.05,132.19,1000.0,130.8397,131.0181,130.8397,130.9784,1000.0
2015-04-15 14:05:00,132.19,132.67,132.19,132.59,4000.0,130.9784,131.454,130.9784,131.3748,4000.0
2015-04-15 14:10:00,132.67,132.71,132.59,132.71,1000.0,131.454,131.4937,131.3748,131.4937,1000.0
2015-04-15 14:15:00,132.7,132.78,132.7,132.78,900.0,131.4838,131.563,131.4838,131.563,900.0
2015-04-15 14:20:00,132.81,132.85,132.67,132.68,4600.0,131.5928,131.6324,131.454,131.464,4600.0
2015-04-15 14:25:00,132.69,132.86,132.69,132.81,1100.0,131.4739,131.6423,131.4739,131.5928,1100.0
2015-04-15 14:30:00,132.67,132.9,132.67,132.88,2600.0,131.454,131.6819,131.454,131.6621,2600.0
2015-04-15 14:35:00,132.89,132.94,132.19,132.31,8400.0,131.672,131.7216,130.9784,131.0973,8400.0
2015-04-15 14:40:00,132.17,132.87,132.17,132.36,9500.0,130.9586,131.6522,130.9586,131.1469,9500.0
2015-04-15 14:45:00,132.55,132.55,132.18,132.29,2800.0,131.3351,131.3351,130.9685,131.0775,2800.0
2015-04-15 14:50:00,132.18,132.18,131.9,131.9,7700.0,130.9685,130.9685,130.6911,130.6911,7700.0
2015-04-15 14:55:00,131.8,131.83,131.49,131.83,8100.0,130.592,130.6217,130.2849,130.6217,8100.0
2015-04-15 15:00:00,131.69,132.03,131.67,131.79,6300.0,130.483,130.8199,130.4632,130.5821,6300.0
2015-04-15 15:05:00,131.77,132.13,131.65,131.65,6900.0,130.5623,130.919,130.4434,130.4434,6900.0
2015-04-15 15:10:00,131.66,131.9,131.66,131.79,11000.0,130.4533,130.6911,130.4533,130.5821,11000.0
2015-04-15 15:15:00,131.78,131.81,131.75,131.78,2200.0,130.5722,130.6019,130.5425,130.5722,2200.0
2015-04-15 15:20:00,131.82,131.9,131.79,131.82,2500.0,130.6118,130.6911,130.5821,130.6118,2500.0
2015-04-15 15:25:00,131.82,131.97,131.78,131.97,3600.0,130.6118,130.7605,130.5722,130.7605,3600.0
2015-04-15 15:30:00,131.97,131.98,131.77,131.93,11700.0,130.7605,130.7704,130.5623,130.7208,11700.0
2015-04-15 15:35:00,131.92,131.96,131.81,131.84,1800.0,130.7109,130.7505,130.6019,130.6316,1800.0
2015-04-15 15:40:00,131.78,131.98,131.77,131.93,3700.0,130.5722,130.7704,130.5623,130.7208,3700.0
2015-04-15 15:45:00,131.93,132.25,131.93,132.25,3700.0,130.7208,131.0379,130.7208,131.0379,3700.0
2015-04-15 15:50:00,132.23,132.23,131.91,132.03,15500.0,131.0181,131.0181,130.701,130.8199,15500.0
2015-04-15 15:55:00,132.01,132.31,131.99,132.21,19300.0,130.8001,131.0973,130.7803,130.9983,19300.0
2015-04-16 09:30:00,132.05,132.05,131.67,131.67,1600.0,130.8397,130.8397,130.4632,130.4632,1600.0
2015-04-16 09:35:00,132.61,132.61,132.02,132.02,200.0,131.3946,131.3946,130.81,130.81,200.0
2015-04-16 09:40:00,132.05,132.36,131.79,132.36,5600.0,130.8397,131.1469,130.5821,131.1469,5600.0
2015-04-16 09:45:00,132.35,132.35,132.1,132.27,1900.0,131.137,131.137,130.8893,131.0577,1900.0
2015-04-16 09:50:00,132.21,132.21,132.04,132.05,200.0,130.9983,130.9983,130.8298,130.8397,200.0
2015-04-16 09:55:00,132.28,132.28,131.83,132.11,400.0,131.0676,131.0676,130.6217,130.8992,400.0
2015-04-16 10:00:00,132.07,132.07,132.07,132.07,100.0,130.8595,130.8595,130.8595,130.8595,100.0
2015-04-16 10:05:00,132.03,132.03,131.86,131.95,1000.0,130.8199,130.8199,130.6515,130.7406,1000.0
2015-04-16 10:10:00,132.11,132.11,131.97,131.97,200.0,130.8992,130.8992,130.7605,130.7605,200.0
2015-04-16 10:15:00,132.06,132.08,131.94,131.94,600.0,130.8496,130.8694,130.7307,130.7307,600.0
2015-04-16 10:20:00,132.0,132.0,131.27,131.27,3100.0,130.7902,130.7902,130.0669,130.0669,3100.0
2015-04-16 10:25:00,131.54,131.54,131.54,131.54,100.0,130.3344,130.3344,130.3344,130.3344,100.0
2015-04-16 10:30:00,131.29,131.41,131.21,131.27,500.0,130.0867,130.2056,130.0074,130.0669,500.0
2015-04-16 10:35:00,131.14,131.29,131.13,131.22,500.0,129.9381,130.0867,129.9282,130.0173,500.0
2015-04-16 10:40:00,131.23,131.25,131.1,131.22,5100.0,130.0272,130.0471,129.8984,130.0173,5100.0
2015-04-16 10:45:00,131.16,131.22,131.07,131.14,2900.0,129.9579,130.0173,129.8687,129.9381,2900.0
2015-04-16 10:50:00,131.13,131.18,131.13,131.18,200.0,129.9282,129.9777,129.9282,129.9777,200.0
2015-04-16 10:55:00,131.15,131.18,131.01,131.15,1400.0,129.948,129.9777,129.8093,129.948,1400.0
2015-04-16 11:00:00,131.14,131.36,131.1,131.36,700.0,129.9381,130.156,129.8984,130.156,700.0
2015-04-16 11:05:00,131.45,131.55,131.41,131.55,300.0,130.2452,130.3443,130.2056,130.3443,300.0
2015-04-16 11:10:00,131.55,131.55,131.55,131.55,0.0,130.3443,130.3443,130.3443,130.3443,0.0
2015-04-16 11:15:00,131.55,131.55,131.46,131.53,500.0,130.3443,130.3443,130.2551,130.3245,500.0
2015-04-16 11:20:00,131.5,131.51,131.39,131.48,600.0,130.2948,130.3047,130.1858,130.2749,600.0
2015-04-16 11:25:00,131.33,131.67,131.32,131.67,7700.0,130.1263,130.4632,130.1164,130.4632,7700.0
2015-04-16 11:30:00,131.74,131.74,131.48,131.51,1800.0,130.5326,130.5326,130.2749,130.3047,1800.0
2015-04-16 11:35:00,131.35,131.53,131.35,131.53,200.0,130.1461,130.3245,130.1461,130.3245,200.0
2015-04-16 11:40:00,131.53,131.53,131.53,131.53,0.0,130.3245,130.3245,130.3245,130.3245,0.0
2015-04-16 11:45:00,131.36,131.45,131.34,131.34,700.0,130.156,130.2452,130.1362,130.1362,700.0
2015-04-16 11:50:00,131.37,131.43,131.36,131.43,400.0,130.166,130.2254,130.156,130.2254,400.0
2015-04-16 11:55:00,131.39,131.43,131.38,131.42,700.0,130.1858,130.2254,130.1759,130.2155,700.0
2015-04-16 12:00:00,131.46,131.53,131.39,131.39,6800.0,130.2551,130.3245,130.1858,130.1858,6800.0
2015-04-16 12:05:00,131.44,131.46,131.31,131.46,1800.0,130.2353,130.2551,130.1065,130.2551,1800.0
2015-04-16 12:10:00,131.46,131.52,131.46,131.51,1000.0,130.2551,130.3146,130.2551,130.3047,1000.0
2015-04-16 12:15:00,131.55,131.55,131.44,131.44,500.0,130.3443,130.3443,130.2353,130.2353,500.0
2015-04-16 12:20:00,131.42,131.51,131.32,131.36,2400.0,130.2155,130.3047,130.1164,130.156,2400.0
2015-04-16 12:25:00,131.42,131.46,131.4,131.43,3200.0,130.2155,130.2551,130.1957,130.2254,3200.0
2015-04-16 12:30:00,131.4,131.45,131.39,131.44,2400.0,130.1957,130.2452,130.1858,130.2353,2400.0
2015-04-16 12:35:00,131.38,131.4,131.31,131.31,600.0,130.1759,130.1957,130.1065,130.1065,600.0
2015-04-16 12:40:00,131.31,131.35,131.31,131.35,400.0,130.1065,130.1461,130.1065,130.1461,400.0
2015-04-16 12:45:00,131.37,131.43,131.28,131.28,900.0,130.166,130.2254,130.0768,130.0768,900.0
2015-04-16 12:50:00,131.27,131.27,131.25,131.27,300.0,130.0669,130.0669,130.0471,130.0669,300.0
2015-04-16 12:55:00,131.39,131.39,131.39,131.39,100.0,130.1858,130.1858,130.1858,130.1858,100.0
2015-04-16 13:00:00,131.39,131.39,131.39,131.39,0.0,130.1858,130.1858,130.1858,130.1858,0.0
2015-04-16 13:05:00,131.29,131.39,131.27,131.39,500.0,130.0867,130.1858,130.0669,130.1858,500.0
2015-04-16 13:10:00,131.37,131.43,131.28,131.43,300.0,130.166,130.2254,130.0768,130.2254,300.0
2015-04-16 13:15:00,131.43,131.43,131.43,131.43,0.0,130.2254,130.2254,130.2254,130.2254,0.0
2015-04-16 13:20:00,131.33,131.33,131.16,131.27,500.0,130.1263,130.1263,129.9579,130.0669,500.0
2015-04-16 13:25:00,131.42,131.42,131.0,131.0,11000.0,130.2155,130.2155,129.7993,129.7993,11000.0
2015-04-16 13:30:00,131.0,131.07,130.92,130.92,2900.0,129.7993,129.8687,129.7201,129.7201,2900.0
2015-04-16 13:35:00,130.99,131.06,130.99,131.0,1300.0,129.7894,129.8588,129.7894,129.7993,1300.0
2015-04-16 13:40:00,131.0,131.01,130.93,130.93,400.0,129.7993,129.8093,129.73,129.73,400.0
2015-04-16 13:45:00,130.92,131.07,130.92,131.07,2500.0,129.7201,129.8687,129.7201,129.8687,2500.0
2015-04-16 13:50:00,131.04,131.04,130.92,130.96,2600.0,129.839,129.839,129.7201,129.7597,2600.0
2015-04-16 13:55:00,131.15,131.15,131.07,131.07,200.0,129.948,129.948,129.8687,129.8687,200.0
2015-04-16 14:00:00,131.24,131.24,131.07,131.07,700.0,130.0371,130.0371,129.8687,129.8687,700.0
2015-04-16 14:05:00,131.19,131.2,130.81,130.81,1700.0,129.9876,129.9975,129.6111,129.6111,1700.0
2015-04-16 14:10:00,131.06,131.06,130.83,130.83,200.0,129.8588,129.8588,129.6309,129.6309,200.0
2015-04-16 14:15:00,131.01,131.01,130.83,130.83,600.0,129.8093,129.8093,129.6309,129.6309,600.0
2015-04-16 14:20:00,130.85,130.85,130.69,130.69,2600.0,129.6507,129.6507,129.4922,129.4922,2600.0
2015-04-16 14:25:00,130.69,130.8,130.69,130.8,700.0,129.4922,129.6012,129.4922,129.6012,700.0
2015-04-16 14:30:00,130.69,130.7,130.42,130.44,8000.0,129.4922,129.5021,129.2247,129.2445,8000.0
2015-04-16 14:35:00,130.49,130.58,130.45,130.45,1600.0,129.294,129.3832,129.2544,129.2544,1600.0
2015-04-16 14:40:00,130.42,130.49,130.29,130.37,4400.0,129.2247,129.294,129.0959,129.1751,4400.0
2015-04-16 14:45:00,130.29,130.37,130.29,130.3,900.0,129.0959,129.1751,129.0959,129.1058,900.0
2015-04-16 14:50:00,130.3,130.52,130.3,130.44,4300.0,129.1058,129.3237,129.1058,129.2445,4300.0
2015-04-16 14:55:00,130.49,130.69,130.49,130.49,3300.0,129.294,129.4922,129.294,129.294,3300.0
2015-04-16 15:00:00,130.43,130.6,130.43,130.6,4000.0,129.2346,129.403,129.2346,129.403,4000.0
2015-04-16 15:05:00,130.6,130.83,130.6,130.83,1800.0,129.403,129.6309,129.403,129.6309,1800.0
2015-04-16 15:10:00,130.93,130.93,130.6,130.6,1200.0,129.73,129.73,129.403,129.403,1200.0
2015-04-16 15:15:00,130.6,130.65,130.6,130.6,3100.0,129.403,129.4526,129.403,129.403,3100.0
2015-04-16 15:20:00,130.6,130.71,130.6,130.65,2500.0,129.403,129.512,129.403,129.4526,2500.0
2015-04-16 15:25:00,130.65,130.77,130.64,130.67,5600.0,129.4526,129.5715,129.4426,129.4724,5600.0
2015-04-16 15:30:00,130.66,130.84,130.64,130.76,2300.0,129.4625,129.6408,129.4426,129.5615,2300.0
2015-04-16 15:35:00,130.81,131.15,130.81,131.08,3400.0,129.6111,129.948,129.6111,129.8786,3400.0
2015-04-16 15:40:00,131.1,131.1,130.69,130.71,2600.0,129.8984,129.8984,129.4922,129.512,2600.0
2015-04-16 15:45:00,130.69,130.96,130.69,130.88,4200.0,129.4922,129.7597,129.4922,129.6804,4200.0
2015-04-16 15:50:00,131.06,131.17,130.93,131.06,9400.0,129.8588,129.9678,129.73,129.8588,9400.0
2015-04-16 15:55:00,131.05,131.21,131.02,131.12,5600.0,129.8489,130.0074,129.8192,129.9182,5600.0
2015-04-17 09:30:00,129.89,130.14,128.54,130.14,6100.0,128.6995,128.9472,127.3619,128.9472,6100.0
2015-04-17 09:35:00,130.04,130.7,128.69,129.28,8300.0,128.8481,129.5021,127.5105,128.0951,8300.0
2015-04-17 09:40:00,129.19,129.49,129.19,129.46,4200.0,128.0059,128.3032,128.0059,128.2735,4200.0
2015-04-17 09:45:00,129.27,129.41,129.22,129.22,2300.0,128.0852,128.2239,128.0357,128.0357,2300.0
2015-04-17 09:50:00,129.4,129.4,129.22,129.34,1600.0,128.214,128.214,128.0357,128.1546,1600.0
2015-04-17 09:55:00,129.22,129.4,128.8,129.0,12400.0,128.0357,128.214,127.6195,127.8177,12400.0
2015-04-17 10:00:00,128.8,129.11,128.65,129.11,4000.0,127.6195,127.9267,127.4709,127.9267,4000.0
2015-04-17 10:05:00,129.01,129.08,128.81,128.81,3500.0,127.8276,127.8969,127.6294,127.6294,3500.0
2015-04-17 10:10:00,128.72,128.86,128.43,128.72,3600.0,127.5402,127.679,127.2529,127.5402,3600.0
2015-04-17 10:15:00,128.74,129.01,128.74,128.83,5000.0,127.5601,127.8276,127.5601,127.6492,5000.0
2015-04-17 10:20:00,128.82,128.82,128.74,128.75,1000.0,127.6393,127.6393,127.5601,127.57,1000.0
2015-04-17 10:25:00,128.75,128.89,128.74,128.76,3800.0,127.57,127.7087,127.5601,127.5799,3800.0
2015-04-17 10:30:00,128.76,129.02,128.76,128.97,3300.0,127.5799,127.8375,127.5799,127.788,3300.0
2015-04-17 10:35:00,129.07,129.07,128.93,128.93,3700.0,127.887,127.887,127.7483,127.7483,3700.0
2015-04-17 10:40:00,128.93,129.19,128.93,129.09,2300.0,127.7483,128.0059,127.7483,127.9069,2300.0
2015-04-17 10:45:00,129.18,129.21,129.11,129.11,800.0,127.996,128.0258,127.9267,127.9267,800.0
2015-04-17 10:50:00,129.08,129.1,128.94,128.94,1000.0,127.8969,127.9168,127.7582,127.7582,1000.0
2015-04-17 10:55:00,129.08,129.08,128.97,128.98,400.0,127.8969,127.8969,127.788,127.7979,400.0
2015-04-17 11:00:00,128.98,128.98,128.93,128.93,3300.0,127.7979,127.7979,127.7483,127.7483,3300.0
2015-04-17 11:05:00,128.93,129.08,128.93,128.98,4700.0,127.7483,127.8969,127.7483,127.7979,4700.0
2015-04-17 11:10:00,129.01,129.06,128.93,128.95,3400.0,127.8276,127.8771,127.7483,127.7681,3400.0
2015-04-17 11:15:00,128.93,128.98,128.93,128.96,4200.0,127.7483,127.7979,127.7483,127.778,4200.0
2015-04-17 11:20:00,129.1,129.2,129.07,129.18,3000.0,127.9168,128.0158,127.887,127.996,3000.0
2015-04-17 11:25:00,129.1,129.19,129.0,129.1,3500.0,127.9168,128.0059,127.8177,127.9168,3500.0
2015-04-17 11:30:00,129.05,129.1,129.01,129.02,2200.0,127.8672,127.9168,127.8276,127.8375,2200.0
2015-04-17 11:35:00,129.02,129.06,129.0,129.04,2500.0,127.8375,127.8771,127.8177,127.8573,2500.0
2015-04-17 11:40:00,129.03,129.08,129.0,129.08,500.0,127.8474,127.8969,127.8177,127.8969,500.0
2015-04-17 11:45:00,129.13,129.13,129.12,129.12,600.0,127.9465,127.9465,127.9366,127.9366,600.0
2015-04-17 11:50:00,129.19,129.48,129.18,129.44,3900.0,128.0059,128.2933,127.996,128.2536,3900.0
2015-04-17 11:55:00,129.58,129.68,129.58,129.61,1900.0,128.3924,128.4914,128.3924,128.4221,1900.0
2015-04-17 12:00:00,129.61,129.77,129.61,129.72,900.0,128.4221,128.5806,128.4221,128.5311,900.0
2015-04-17 12:05:00,129.72,129.72,129.72,129.72,0.0,128.5311,128.5311,128.5311,128.5311,0.0
2015-04-17 12:10:00,129.62,129.73,129.62,129.68,700.0,128.432,128.541,128.432,128.4914,700.0
2015-04-17 12:15:00,129.81,129.81,129.7,129.71,200.0,128.6203,128.6203,128.5113,128.5212,200.0
2015-04-17 12:20:00,129.79,129.88,129.7,129.78,1100.0,128.6004,128.6896,128.5113,128.5905,1100.0
2015-04-17 12:25:00,129.79,129.8,129.75,129.75,400.0,128.6004,128.6103,128.5608,128.5608,400.0
2015-04-17 12:30:00,129.7,129.75,129.63,129.63,600.0,128.5113,128.5608,128.4419,128.4419,600.0
2015-04-17 12:35:00,129.69,129.92,129.69,129.92,1400.0,128.5014,128.7292,128.5014,128.7292,1400.0
2015-04-17 12:40:00,129.8,129.8,129.64,129.66,700.0,128.6103,128.6103,128.4518,128.4716,700.0
2015-04-17 12:45:00,129.61,129.8,129.61,129.65,8400.0,128.4221,128.6103,128.4221,128.4617,8400.0
2015-04-17 12:50:00,129.72,129.72,129.21,129.21,7500.0,128.5311,128.5311,128.0258,128.0258,7500.0
2015-04-17 12:55:00,129.2,129.2,129.2,129.2,100.0,128.0158,128.0158,128.0158,128.0158,100.0
2015-04-17 13:00:00,129.2,129.2,129.2,129.2,100.0,128.0158,128.0158,128.0158,128.0158,100.0
2015-04-17 13:05:00,129.28,129.32,129.27,129.31,2000.0,128.0951,128.1347,128.0852,128.1248,2000.0
2015-04-17 13:10:00,129.23,129.36,129.22,129.34,1400.0,128.0456,128.1744,128.0357,128.1546,1400.0
2015-04-17 13:15:00,129.26,129.5,129.26,129.5,700.0,128.0753,128.3131,128.0753,128.3131,700.0
2015-04-17 13:20:00,129.37,129.41,129.37,129.41,200.0,128.1843,128.2239,128.1843,128.2239,200.0
2015-04-17 13:25:00,129.39,129.46,129.3,129.3,1400.0,128.2041,128.2735,128.1149,128.1149,1400.0
2015-04-17 13:30:00,129.4,129.46,129.1,129.1,1100.0,128.214,128.2735,127.9168,127.9168,1100.0
2015-04-17 13:35:00,129.21,129.21,129.05,129.05,600.0,128.0258,128.0258,127.8672,127.8672,600.0
2015-04-17 13:40:00,129.05,129.05,128.82,128.82,700.0,127.8672,127.8672,127.6393,127.6393,700.0
2015-04-17 13:45:00,128.99,129.0,128.97,129.0,1300.0,127.8078,127.8177,127.788,127.8177,1300.0
2015-04-17 13:50:00,129.19,129.19,128.92,128.92,900.0,128.0059,128.0059,127.7384,127.7384,900.0
2015-04-17 13:55:00,128.83,128.97,128.79,128.79,1600.0,127.6492,127.788,127.6096,127.6096,1600.0
2015-04-17 14:00:00,128.88,128.92,128.83,128.84,1800.0,127.6988,127.7384,127.6492,127.6591,1800.0
2015-04-17 14:05:00,128.82,128.89,128.71,128.83,5600.0,127.6393,127.7087,127.5303,127.6492,5600.0
2015-04-17 14:10:00,128.77,128.88,128.74,128.76,17400.0,127.5898,127.6988,127.5601,127.5799,17400.0
2015-04-17 14:15:00,128.76,128.89,128.74,128.89,8400.0,127.5799,127.7087,127.5601,127.7087,8400.0
2015-04-17 14:20:00,128.92,128.92,128.84,128.89,2000.0,127.7384,127.7384,127.6591,127.7087,2000.0
2015-04-17 14:25:00,128.84,128.92,128.84,128.84,2700.0,127.6591,127.7384,127.6591,127.6591,2700.0
2015-04-17 14:30:00,128.85,128.86,128.54,128.74,6900.0,127.6691,127.679,127.3619,127.5601,6900.0
2015-04-17 14:35:00,128.81,128.87,128.72,128.78,5800.0,127.6294,127.6889,127.5402,127.5997,5800.0
2015-04-17 14:40:00,128.74,128.78,128.67,128.68,1700.0,127.5601,127.5997,127.4907,127.5006,1700.0
2015-04-17 14:45:00,128.69,128.83,128.66,128.73,5200.0,127.5105,127.6492,127.4808,127.5502,5200.0
2015-04-17 14:50:00,128.73,128.83,128.73,128.77,1700.0,127.5502,127.6492,127.5502,127.5898,1700.0
2015-04-17 14:55:00,128.76,128.85,128.66,128.85,5600.0,127.5799,127.6691,127.4808,127.6691,5600.0
2015-04-17 15:00:00,128.92,129.67,128.86,129.51,12100.0,127.7384,128.4815,127.679,128.323,12100.0
2015-04-17 15:05:00,129.56,129.56,129.07,129.4,6800.0,128.3725,128.3725,127.887,128.214,6800.0
2015-04-17 15:10:00,129.4,129.63,129.3,129.58,5500.0,128.214,128.4419,128.1149,128.3924,5500.0
2015-04-17 15:15:00,129.63,129.65,129.55,129.6,5200.0,128.4419,128.4617,128.3626,128.4122,5200.0
2015-04-17 15:20:00,129.55,129.59,129.4,129.53,2900.0,128.3626,128.4023,128.214,128.3428,2900.0
2015-04-17 15:25:00,129.5,129.68,129.47,129.64,3600.0,128.3131,128.4914,128.2834,128.4518,3600.0
2015-04-17 15:30:00,129.64,129.88,129.5,129.77,5900.0,128.4518,128.6896,128.3131,128.5806,5900.0
2015-04-17 15:35:00,129.6,129.73,129.54,129.73,2200.0,128.4122,128.541,128.3527,128.541,2200.0
2015-04-17 15:40:00,129.8,129.86,129.72,129.77,5300.0,128.6103,128.6698,128.5311,128.5806,5300.0
2015-04-17 15:45:00,129.79,129.85,129.66,129.85,16900.0,128.6004,128.6599,128.4716,128.6599,16900.0
2015-04-17 15:50:00,129.91,130.13,129.8,129.94,18100.0,128.7193,128.9373,128.6103,128.7491,18100.0
2015-04-17 15:55:00,129.94,130.05,129.73,130.04,28300.0,128.7491,128.8581,128.541,128.8481,28300.0
2015-04-20 09:30:00,130.36,130.94,130.18,130.18,2100.0,129.1652,129.7399,128.9869,128.9869,2100.0
2015-04-20 09:35:00,130.49,131.07,130.48,130.82,5100.0,129.294,129.8687,129.2841,129.621,5100.0
2015-04-20 09:40:00,130.82,131.31,130.75,131.31,2800.0,129.621,130.1065,129.5516,130.1065,2800.0
2015-04-20 09:45:00,131.25,132.3,131.2,131.4,8400.0,130.0471,131.0874,129.9975,130.1957,8400.0
2015-04-20 09:50:00,131.54,131.63,131.16,131.35,1900.0,130.3344,130.4236,129.9579,130.1461,1900.0
2015-04-20 09:55:00,131.08,131.99,131.03,131.7,18900.0,129.8786,130.7803,129.8291,130.4929,18900.0
2015-04-20 10:00:00,131.81,132.07,131.54,131.71,2800.0,130.6019,130.8595,130.3344,130.5028,2800.0
2015-04-20 10:05:00,131.66,132.11,131.54,131.86,1600.0,130.4533,130.8992,130.3344,130.6515,1600.0
2015-04-20 10:10:00,131.62,131.87,131.59,131.61,700.0,130.4137,130.6614,130.3839,130.4038,700.0
2015-04-20 10:15:00,131.45,132.1,131.45,131.69,5000.0,130.2452,130.8893,130.2452,130.483,5000.0
2015-04-20 10:20:00,131.66,131.66,131.66,131.66,200.0,130.4533,130.4533,130.4533,130.4533,200.0
2015-04-20 10:25:00,131.8,131.8,131.8,131.8,100.0,130.592,130.592,130.592,130.592,100.0
2015-04-20 10:30:00,131.68,132.13,131.39,132.05,7400.0,130.4731,130.919,130.1858,130.8397,7400.0
2015-04-20 10:35:00,131.91,131.97,131.87,131.92,1300.0,130.701,130.7605,130.6614,130.7109,1300.0
2015-04-20 10:40:00,131.76,132.16,131.7,131.7,1500.0,130.5524,130.9487,130.4929,130.4929,1500.0
2015-04-20 10:45:00,131.65,131.77,131.51,131.67,2200.0,130.4434,130.5623,130.3047,130.4632,2200.0
2015-04-20 10:50:00,131.68,132.14,131.68,131.72,11000.0,130.4731,130.9289,130.4731,130.5127,11000.0
2015-04-20 10:55:00,131.74,131.94,131.74,131.94,900.0,130.5326,130.7307,130.5326,130.7307,900.0
2015-04-20 11:00:00,131.94,132.14,131.89,132.13,2900.0,130.7307,130.9289,130.6812,130.919,2900.0
2015-04-20 11:05:00,132.05,132.26,132.05,132.26,800.0,130.8397,131.0478,130.8397,131.0478,800.0
2015-04-20 11:10:00,132.13,132.32,132.01,132.15,6200.0,130.919,131.1072,130.8001,130.9388,6200.0
2015-04-20 11:15:00,132.11,132.18,132.05,132.05,700.0,130.8992,130.9685,130.8397,130.8397,700.0
2015-04-20 11:20:00,132.05,132.17,132.05,132.13,600.0,130.8397,130.9586,130.8397,130.919,600.0
2015-04-20 11:25:00,132.17,132.78,132.13,132.61,10700.0,130.9586,131.563,130.919,131.3946,10700.0
2015-04-20 11:30:00,132.62,132.62,132.55,132.55,800.0,131.4045,131.4045,131.3351,131.3351,800.0
2015-04-20 11:35:00,132.71,132.75,132.71,132.75,200.0,131.4937,131.5333,131.4937,131.5333,200.0
2015-04-20 11:40:00,132.73,132.83,132.73,132.83,1400.0,131.5135,131.6126,131.5135,131.6126,1400.0
2015-04-20 11:45:00,132.76,132.84,132.71,132.71,1000.0,131.5432,131.6225,131.4937,131.4937,1000.0
2015-04-20 11:50:00,132.77,132.84,132.75,132.79,1700.0,131.5531,131.6225,131.5333,131.5729,1700.0
2015-04-20 11:55:00,132.7,132.93,132.7,132.93,3500.0,131.4838,131.7117,131.4838,131.7117,3500.0
2015-04-20 12:00:00,132.89,133.33,132.84,133.11,6800.0,131.672,132.108,131.6225,131.89,6800.0
2015-04-20 12:05:00,133.01,133.08,132.94,132.97,1300.0,131.7909,131.8603,131.7216,131.7513,1300.0
2015-04-20 12:10:00,132.96,133.01,132.85,132.87,1800.0,131.7414,131.7909,131.6324,131.6522,1800.0
2015-04-20 12:15:00,132.97,132.97,132.97,132.97,100.0,131.7513,131.7513,131.7513,131.7513,100.0
2015-04-20 12:20:00,132.86,133.18,132.8,133.08,4200.0,131.6423,131.9594,131.5829,131.8603,4200.0
2015-04-20 12:25:00,133.06,133.13,133.05,133.12,2500.0,131.8405,131.9098,131.8306,131.8999,2500.0
2015-04-20 12:30:00,133.06,133.15,133.06,133.14,1100.0,131.8405,131.9296,131.8405,131.9197,1100.0
2015-04-20 12:35:00,133.07,133.1,132.98,133.08,2500.0,131.8504,131.8801,131.7612,131.8603,2500.0
2015-04-20 12:40:00,133.08,133.08,132.88,133.07,9300.0,131.8603,131.8603,131.6621,131.8504,9300.0
2015-04-20 12:45:00,132.95,133.0,132.95,132.96,1200.0,131.7315,131.781,131.7315,131.7414,1200.0
2015-04-20 12:50:00,132.95,133.02,132.92,132.92,6800.0,131.7315,131.8008,131.7018,131.7018,6800.0
2015-04-20 12:55:00,132.9,132.91,132.75,132.85,3800.0,131.6819,131.6918,131.5333,131.6324,3800.0
2015-04-20 13:00:00,132.8,132.9,132.76,132.81,4100.0,131.5829,131.6819,131.5432,131.5928,4100.0
2015-04-20 13:05:00,132.87,132.95,132.82,132.82,3400.0,131.6522,131.7315,131.6027,131.6027,3400.0
2015-04-20 13:10:00,132.77,132.88,132.77,132.88,1000.0,131.5531,131.6621,131.5531,131.6621,1000.0
2015-04-20 13:15:00,132.88,133.04,132.85,133.04,1000.0,131.6621,131.8207,131.6324,131.8207,1000.0
2015-04-20 13:20:00,132.87,133.04,132.87,133.04,200.0,131.6522,131.8207,131.6522,131.8207,200.0
2015-04-20 13:25:00,132.99,133.0,132.74,132.9,4800.0,131.7711,131.781,131.5234,131.6819,4800.0
2015-04-20 13:30:00,132.89,132.99,132.81,132.99,3500.0,131.672,131.7711,131.5928,131.7711,3500.0
2015-04-20 13:35:00,133.04,133.04,132.95,132.96,1200.0,131.8207,131.8207,131.7315,131.7414,1200.0
2015-04-20 13:40:00,133.03,133.1,132.87,133.03,4100.0,131.8107,131.8801,131.6522,131.8107,4100.0
2015-04-20 13:45:00,133.03,133.15,133.03,133.09,1300.0,131.8107,131.9296,131.8107,131.8702,1300.0
2015-04-20 13:50:00,133.09,133.25,133.06,133.25,1100.0,131.8702,132.0287,131.8405,132.0287,1100.0
2015-04-20 13:55:00,133.27,133.27,133.16,133.27,300.0,132.0485,132.0485,131.9396,132.0485,300.0
2015-04-20 14:00:00,133.2,133.38,133.15,133.38,2700.0,131.9792,132.1575,131.9296,132.1575,2700.0
2015-04-20 14:05:00,133.36,133.36,133.13,133.13,3600.0,132.1377,132.1377,131.9098,131.9098,3600.0
2015-04-20 14:10:00,133.31,133.35,133.24,133.24,700.0,132.0882,132.1278,132.0188,132.0188,700.0
2015-04-20 14:15:00,133.29,133.41,133.25,133.41,2300.0,132.0684,132.1873,132.0287,132.1873,2300.0
2015-04-20 14:20:00,133.43,133.51,133.34,133.51,1500.0,132.2071,132.2863,132.1179,132.2863,1500.0
2015-04-20 14:25:00,133.51,133.6,133.42,133.48,4800.0,132.2863,132.3755,132.1972,132.2566,4800.0
2015-04-20 14:30:00,133.47,133.48,133.39,133.39,1500.0,132.2467,132.2566,132.1674,132.1674,1500.0
2015-04-20 14:35:00,133.48,133.59,133.48,133.53,1800.0,132.2566,132.3656,132.2566,132.3062,1800.0
2015-04-20 14:40:00,133.53,133.53,133.39,133.39,300.0,132.3062,132.3062,132.1674,132.1674,300.0
2015-04-20 14:45:00,133.51,133.53,133.36,133.47,7500.0,132.2863,132.3062,132.1377,132.2467,7500.0
2015-04-20 14:50:00,133.44,133.56,133.28,133.47,5000.0,132.217,132.3359,132.0585,132.2467,5000.0
2015-04-20 14:55:00,133.52,133.73,133.42,133.73,2600.0,132.2963,132.5043,132.1972,132.5043,2600.0
2015-04-20 15:00:00,133.89,133.89,133.6,133.71,2700.0,132.6629,132.6629,132.3755,132.4845,2700.0
2015-04-20 15:05:00,133.62,133.7,133.53,133.64,1500.0,132.3953,132.4746,132.3062,132.4152,1500.0
2015-04-20 15:10:00,133.63,133.68,133.63,133.68,1700.0,132.4052,132.4548,132.4052,132.4548,1700.0
2015-04-20 15:15:00,133.6,134.02,133.6,133.92,4800.0,132.3755,132.7917,132.3755,132.6926,4800.0
2015-04-20 15:20:00,133.99,134.14,133.9,134.07,5500.0,132.7619,132.9106,132.6728,132.8412,5500.0
2015-04-20 15:25:00,134.0,134.09,133.97,134.09,4900.0,132.7719,132.861,132.7421,132.861,4900.0
2015-04-20 15:30:00,134.04,134.08,133.93,133.99,3800.0,132.8115,132.8511,132.7025,132.7619,3800.0
2015-04-20 15:35:00,133.82,133.99,133.62,133.62,5500.0,132.5935,132.7619,132.3953,132.3953,5500.0
2015-04-20 15:40:00,133.69,133.74,133.52,133.74,5000.0,132.4647,132.5142,132.2963,132.5142,5000.0
2015-04-20 15:45:00,133.73,133.79,133.59,133.75,7400.0,132.5043,132.5638,132.3656,132.5241,7400.0
2015-04-20 15:50:00,133.71,133.72,133.49,133.5,7200.0,132.4845,132.4944,132.2665,132.2764,7200.0
2015-04-20 15:55:00,133.49,133.55,133.46,133.54,7800.0,132.2665,132.326,132.2368,132.3161,7800.0
2015-04-21 09:30:00,134.43,134.56,133.68,134.44,2700.0,133.1979,133.3267,132.4548,133.2078,2700.0
2015-04-21 09:35:00,134.13,134.43,133.82,133.82,1400.0,132.9007,133.1979,132.5935,132.5935,1400.0
2015-04-21 09:40:00,134.5,134.5,134.43,134.43,200.0,133.2673,133.2673,133.1979,133.1979,200.0
2015-04-21 09:45:00,134.29,134.29,134.0,134.17,700.0,133.0592,133.0592,132.7719,132.9403,700.0
2015-04-21 09:50:00,134.1,134.12,133.89,134.09,1200.0,132.8709,132.8908,132.6629,132.861,1200.0
2015-04-21 09:55:00,134.08,134.39,134.08,134.23,1900.0,132.8511,133.1583,132.8511,132.9997,1900.0
2015-04-21 10:00:00,133.95,134.23,133.95,133.97,2600.0,132.7223,132.9997,132.7223,132.7421,2600.0
2015-04-21 10:05:00,134.0,134.17,134.0,134.1,1900.0,132.7719,132.9403,132.7719,132.8709,1900.0
2015-04-21 10:10:00,134.3,134.32,134.06,134.06,1400.0,133.0691,133.0889,132.8313,132.8313,1400.0
2015-04-21 10:15:00,134.06,134.9,134.06,134.81,6800.0,132.8313,133.6636,132.8313,133.5744,6800.0
2015-04-21 10:20:00,134.82,134.82,134.61,134.72,500.0,133.5843,133.5843,133.3763,133.4853,500.0
2015-04-21 10:25:00,134.8,134.81,134.33,134.33,1400.0,133.5645,133.5744,133.0988,133.0988,1400.0
2015-04-21 10:30:00,134.14,134.87,134.11,134.57,4100.0,132.9106,133.6339,132.8808,133.3366,4100.0
2015-04-21 10:35:00,134.72,134.74,134.66,134.74,700.0,133.4853,133.5051,133.4258,133.5051,700.0
2015-04-21 10:40:00,134.75,134.75,134.55,134.55,2600.0,133.515,133.515,133.3168,133.3168,2600.0
2015-04-21 10:45:00,134.49,134.6,134.34,134.35,6100.0,133.2574,133.3664,133.1087,133.1186,6100.0
2015-04-21 10:50:00,134.4,134.56,134.4,134.56,800.0,133.1682,133.3267,133.1682,133.3267,800.0
2015-04-21 10:55:00,134.58,134.6,134.36,134.36,1300.0,133.3465,133.3664,133.1286,133.1286,1300.0
2015-04-21 11:00:00,134.53,134.77,134.52,134.52,1000.0,133.297,133.5348,133.2871,133.2871,1000.0
2015-04-21 11:05:00,134.75,134.9,134.75,134.9,1000.0,133.515,133.6636,133.515,133.6636,1000.0
2015-04-21 11:10:00,134.9,134.98,134.68,134.98,2100.0,133.6636,133.7429,133.4456,133.7429,2100.0
2015-04-21 11:15:00,134.98,135.25,134.97,135.22,3300.0,133.7429,134.0104,133.733,133.9807,3300.0
2015-04-21 11:20:00,135.22,135.32,135.15,135.32,1400.0,133.9807,134.0798,133.9113,134.0798,1400.0
2015-04-21 11:25:00,135.26,135.37,135.19,135.26,1500.0,134.0203,134.1293,133.9509,134.0203,1500.0
2015-04-21 11:30:00,135.15,135.19,135.06,135.06,1200.0,133.9113,133.9509,133.8221,133.8221,1200.0
2015-04-21 11:35:00,135.12,135.18,134.67,134.99,4400.0,133.8816,133.941,133.4357,133.7528,4400.0
2015-04-21 11:40:00,135.14,135.15,134.78,134.88,2000.0,133.9014,133.9113,133.5447,133.6438,2000.0
2015-04-21 11:45:00,134.72,135.18,134.71,135.15,3900.0,133.4853,133.941,133.4753,133.9113,3900.0
2015-04-21 11:50:00,135.18,135.27,135.17,135.27,1300.0,133.941,134.0302,133.9311,134.0302,1300.0
2015-04-21 11:55:00,135.28,135.33,135.24,135.33,600.0,134.0401,134.0897,134.0005,134.0897,600.0
2015-04-21 12:00:00,135.26,135.26,135.01,135.1,1800.0,134.0203,134.0203,133.7726,133.8618,1800.0
2015-04-21 12:05:00,135.06,135.26,135.02,135.25,1500.0,133.8221,134.0203,133.7825,134.0104,1500.0
2015-04-21 12:10:00,135.24,135.35,135.19,135.34,600.0,134.0005,134.1095,133.9509,134.0996,600.0
2015-04-21 12:15:00,135.27,135.31,135.17,135.17,800.0,134.0302,134.0698,133.9311,133.9311,800.0
2015-04-21 12:20:00,134.92,135.36,134.83,135.2,3400.0,133.6834,134.1194,133.5942,133.9609,3400.0
2015-04-21 12:25:00,135.15,135.34,135.15,135.27,400.0,133.9113,134.0996,133.9113,134.0302,400.0
2015-04-21 12:30:00,135.43,135.44,135.27,135.44,300.0,134.1887,134.1987,134.0302,134.1987,300.0
2015-04-21 12:35:00,135.42,135.64,135.38,135.64,1500.0,134.1788,134.3968,134.1392,134.3968,1500.0
2015-04-21 12:40:00,135.56,135.61,135.27,135.27,1300.0,134.3176,134.3671,134.0302,134.0302,1300.0
2015-04-21 12:45:00,135.31,135.31,135.16,135.26,1300.0,134.0698,134.0698,133.9212,134.0203,1300.0
2015-04-21 12:50:00,135.26,135.5,135.18,135.43,4300.0,134.0203,134.2581,133.941,134.1887,4300.0
2015-04-21 12:55:00,135.43,135.43,135.43,135.43,0.0,134.1887,134.1887,134.1887,134.1887,0.0
2015-04-21 13:00:00,135.21,135.43,135.21,135.43,1100.0,133.9708,134.1887,133.9708,134.1887,1100.0
2015-04-21 13:05:00,135.43,135.43,135.43,135.43,0.0,134.1887,134.1887,134.1887,134.1887,0.0
2015-04-21 13:10:00,135.48,135.48,135.48,135.48,300.0,134.2383,134.2383,134.2383,134.2383,300.0
2015-04-21 13:15:00,135.51,135.51,135.31,135.31,300.0,134.268,134.268,134.0698,134.0698,300.0
2015-04-21 13:20:00,135.31,135.33,135.18,135.2,3400.0,134.0698,134.0897,133.941,133.9609,3400.0
2015-04-21 13:25:00,135.19,135.48,135.11,135.48,8300.0,133.9509,134.2383,133.8717,134.2383,8300.0
2015-04-21 13:30:00,135.53,135.78,135.36,135.78,1800.0,134.2878,134.5355,134.1194,134.5355,1800.0
2015-04-21 13:35:00,135.68,135.68,135.47,135.63,1700.0,134.4365,134.4365,134.2284,134.3869,1700.0
2015-04-21 13:40:00,135.56,135.71,135.56,135.63,900.0,134.3176,134.4662,134.3176,134.3869,900.0
2015-04-21 13:45:00,135.68,135.7,135.54,135.66,500.0,134.4365,134.4563,134.2977,134.4166,500.0
2015-04-21 13:50:00,135.65,135.69,135.56,135.69,1900.0,134.4067,134.4464,134.3176,134.4464,1900.0
2015-04-21 13:55:00,135.68,135.79,135.68,135.79,1300.0,134.4365,134.5454,134.4365,134.5454,1300.0
2015-04-21 14:00:00,135.69,135.82,135.5,135.8,6200.0,134.4464,134.5752,134.2581,134.5554,6200.0
2015-04-21 14:05:00,135.74,135.78,135.65,135.71,1700.0,134.4959,134.5355,134.4067,134.4662,1700.0
2015-04-21 14:10:00,135.71,135.8,135.64,135.8,1100.0,134.4662,134.5554,134.3968,134.5554,1100.0
2015-04-21 14:15:00,135.82,135.87,135.68,135.81,1700.0,134.5752,134.6247,134.4365,134.5653,1700.0
2015-04-21 14:20:00,135.85,135.98,135.75,135.98,1600.0,134.6049,134.7337,134.5058,134.7337,1600.0
2015-04-21 14:25:00,135.89,136.0,135.85,135.92,900.0,134.6445,134.7535,134.6049,134.6743,900.0
2015-04-21 14:30:00,135.86,135.92,135.82,135.82,1400.0,134.6148,134.6743,134.5752,134.5752,1400.0
2015-04-21 14:35:00,135.92,135.92,135.76,135.81,2100.0,134.6743,134.6743,134.5157,134.5653,2100.0
2015-04-21 14:40:00,135.77,135.82,135.72,135.76,1600.0,134.5256,134.5752,134.4761,134.5157,1600.0
2015-04-21 14:45:00,135.59,139.88,135.59,136.36,41800.0,134.3473,138.598,134.3473,135.1102,41800.0
2015-04-21 14:50:00,136.37,136.8,136.35,136.78,8600.0,135.1201,135.5462,135.1003,135.5264,8600.0
2015-04-21 14:55:00,136.71,136.8,136.43,136.51,6600.0,135.457,135.5462,135.1796,135.2588,6600.0
2015-04-21 15:00:00,136.51,136.56,136.36,136.38,2900.0,135.2588,135.3084,135.1102,135.13,2900.0
2015-04-21 15:05:00,136.37,136.53,136.29,136.38,11500.0,135.1201,135.2787,135.0409,135.13,11500.0
2015-04-21 15:10:00,136.42,137.05,136.4,136.59,8700.0,135.1697,135.7939,135.1499,135.3381,8700.0
2015-04-21 15:15:00,136.58,137.2,136.58,137.09,9900.0,135.3282,135.9425,135.3282,135.8335,9900.0
2015-04-21 15:20:00,137.08,137.5,136.99,137.31,6000.0,135.8236,136.2398,135.7344,136.0515,6000.0
2015-04-21 15:25:00,137.14,137.21,136.47,136.49,4300.0,135.8831,135.9524,135.2192,135.239,4300.0
2015-04-21 15:30:00,136.5,136.97,136.44,136.58,8400.0,135.2489,135.7146,135.1895,135.3282,8400.0
2015-04-21 15:35:00,136.6,136.7,136.22,136.3,6200.0,135.348,135.4471,134.9715,135.0508,6200.0
2015-04-21 15:40:00,136.25,136.38,135.83,136.01,8900.0,135.0012,135.13,134.5851,134.7634,8900.0
2015-04-21 15:45:00,135.97,136.35,135.86,136.35,12000.0,134.7238,135.1003,134.6148,135.1003,12000.0
2015-04-21 15:50:00,136.36,136.77,136.27,136.42,16600.0,135.1102,135.5165,135.021,135.1697,16600.0
2015-04-21 15:55:00,136.43,137.0,136.35,137.0,52200.0,135.1796,135.7444,135.1003,135.7444,52200.0
2015-04-22 09:30:00,137.4,137.4,137.13,137.37,7300.0,136.1407,136.1407,135.8732,136.111,7300.0
2015-04-22 09:35:00,137.23,137.92,137.23,137.38,7400.0,135.9722,136.6559,135.9722,136.1209,7400.0
2015-04-22 09:40:00,137.34,137.86,137.22,137.22,3900.0,136.0812,136.5965,135.9623,135.9623,3900.0
2015-04-22 09:45:00,137.21,137.21,136.79,136.79,300.0,135.9524,135.9524,135.5363,135.5363,300.0
2015-04-22 09:50:00,136.56,136.72,136.33,136.33,1000.0,135.3084,135.4669,135.0805,135.0805,1000.0
2015-04-22 09:55:00,136.37,136.62,136.33,136.61,1000.0,135.1201,135.3678,135.0805,135.3579,1000.0
2015-04-22 10:00:00,136.61,136.72,136.19,136.19,3600.0,135.3579,135.4669,134.9418,134.9418,3600.0
2015-04-22 10:05:00,136.45,136.56,135.95,136.56,3700.0,135.1994,135.3084,134.704,135.3084,3700.0
2015-04-22 10:10:00,136.55,136.77,136.32,136.77,2200.0,135.2985,135.5165,135.0706,135.5165,2200.0
2015-04-22 10:15:00,136.79,137.24,136.75,137.24,3500.0,135.5363,135.9822,135.4966,135.9822,3500.0
2015-04-22 10:20:00,137.17,137.37,136.99,137.23,5700.0,135.9128,136.111,135.7344,135.9722,5700.0
2015-04-22 10:25:00,137.24,137.82,137.1,137.72,11900.0,135.9822,136.5568,135.8434,136.4578,11900.0
2015-04-22 10:30:00,137.71,138.31,137.6,138.08,3900.0,136.4478,137.0423,136.3389,136.8145,3900.0
2015-04-22 10:35:00,138.05,138.05,137.36,137.7,17400.0,136.7847,136.7847,136.1011,136.4379,17400.0
2015-04-22 10:40:00,137.9,138.41,137.87,138.41,4200.0,136.6361,137.1414,136.6064,137.1414,4200.0
2015-04-22 10:45:00,138.4,138.46,137.98,138.23,5900.0,137.1315,137.191,136.7154,136.9631,5900.0
2015-04-22 10:50:00,138.17,138.34,137.97,137.97,4800.0,136.9036,137.0721,136.7055,136.7055,4800.0
2015-04-22 10:55:00,138.11,138.28,138.1,138.15,2500.0,136.8442,137.0126,136.8343,136.8838,2500.0
2015-04-22 11:00:00,138.28,138.28,138.0,138.0,300.0,137.0126,137.0126,136.7352,136.7352,300.0
2015-04-22 11:05:00,138.3,138.35,138.01,138.02,4100.0,137.0324,137.082,136.7451,136.755,4100.0
2015-04-22 11:10:00,138.06,138.06,137.51,137.78,3200.0,136.7946,136.7946,136.2497,136.5172,3200.0
2015-04-22 11:15:00,137.88,137.88,137.55,137.81,4600.0,136.6163,136.6163,136.2893,136.5469,4600.0
2015-04-22 11:20:00,137.88,137.92,137.82,137.87,2700.0,136.6163,136.6559,136.5568,136.6064,2700.0
2015-04-22 11:25:00,137.97,138.0,137.97,138.0,600.0,136.7055,136.7352,136.7055,136.7352,600.0
2015-04-22 11:30:00,137.94,137.99,137.87,137.87,1000.0,136.6757,136.7253,136.6064,136.6064,1000.0
2015-04-22 11:35:00,137.89,137.89,137.85,137.85,300.0,136.6262,136.6262,136.5866,136.5866,300.0
2015-04-22 11:40:00,137.85,138.27,137.81,138.27,7100.0,136.5866,137.0027,136.5469,137.0027,7100.0
2015-04-22 11:45:00,138.17,138.27,137.82,137.95,3200.0,136.9036,137.0027,136.5568,136.6856,3200.0
2015-04-22 11:50:00,137.94,138.02,137.84,137.95,2700.0,136.6757,136.755,136.5767,136.6856,2700.0
2015-04-22 11:55:00,137.84,138.0,137.83,138.0,500.0,136.5767,136.7352,136.5667,136.7352,500.0
2015-04-22 12:00:00,138.03,138.04,137.73,137.73,1400.0,136.7649,136.7748,136.4677,136.4677,1400.0
2015-04-22 12:05:00,137.87,138.02,137.66,137.67,1000.0,136.6064,136.755,136.3983,136.4082,1000.0
2015-04-22 12:10:00,137.94,138.22,137.92,138.16,3300.0,136.6757,136.9532,136.6559,136.8937,3300.0
2015-04-22 12:15:00,138.24,138.3,138.1,138.14,2200.0,136.973,137.0324,136.8343,136.8739,2200.0
2015-04-22 12:20:00,138.04,138.04,137.94,138.0,1100.0,136.7748,136.7748,136.6757,136.7352,1100.0
2015-04-22 12:25:00,137.93,138.05,137.63,137.91,7100.0,136.6658,136.7847,136.3686,136.646,7100.0
2015-04-22 12:30:00,137.91,137.91,137.52,137.63,7600.0,136.646,136.646,136.2596,136.3686,7600.0
2015-04-22 12:35:00,137.51,137.63,137.08,137.08,3200.0,136.2497,136.3686,135.8236,135.8236,3200.0
2015-04-22 12:40:00,137.26,137.3,137.12,137.25,3100.0,136.002,136.0416,135.8633,135.9921,3100.0
2015-04-22 12:45:00,137.24,137.31,137.22,137.31,1000.0,135.9822,136.0515,135.9623,136.0515,1000.0
2015-04-22 12:50:00,137.33,137.4,137.12,137.4,3300.0,136.0713,136.1407,135.8633,136.1407,3300.0
2015-04-22 12:55:00,137.25,137.34,137.24,137.34,400.0,135.9921,136.0812,135.9822,136.0812,400.0
2015-04-22 13:00:00,137.27,137.33,137.2,137.33,400.0,136.0119,136.0713,135.9425,136.0713,400.0
2015-04-22 13:05:00,137.24,137.24,137.22,137.22,300.0,135.9822,135.9822,135.9623,135.9623,300.0
2015-04-22 13:10:00,137.0,137.12,136.89,137.09,1500.0,135.7444,135.8633,135.6354,135.8335,1500.0
2015-04-22 13:15:00,136.92,137.1,136.77,136.98,4100.0,135.6651,135.8434,135.5165,135.7245,4100.0
2015-04-22 13:20:00,136.98,137.3,136.98,137.3,1800.0,135.7245,136.0416,135.7245,136.0416,1800.0
2015-04-22 13:25:00,137.34,137.52,137.32,137.37,600.0,136.0812,136.2596,136.0614,136.111,600.0
2015-04-22 13:30:00,137.37,137.37,137.37,137.37,0.0,136.111,136.111,136.111,136.111,0.0
2015-04-22 13:35:00,137.55,137.56,137.55,137.56,300.0,136.2893,136.2992,136.2893,136.2992,300.0
2015-04-22 13:40:00,137.47,137.72,137.45,137.72,1500.0,136.21,136.4578,136.1902,136.4578,1500.0
2015-04-22 13:45:00,137.63,137.74,137.62,137.74,200.0,136.3686,136.4776,136.3587,136.4776,200.0
2015-04-22 13:50:00,137.6,137.6,137.13,137.13,1500.0,136.3389,136.3389,135.8732,135.8732,1500.0
2015-04-22 13:55:00,137.24,137.29,137.24,137.29,200.0,135.9822,136.0317,135.9822,136.0317,200.0
2015-04-22 14:00:00,137.15,137.15,137.15,137.15,100.0,135.893,135.893,135.893,135.893,100.0
2015-04-22 14:05:00,137.13,137.29,137.06,137.24,7300.0,135.8732,136.0317,135.8038,135.9822,7300.0
2015-04-22 14:10:00,137.25,137.44,137.25,137.44,2900.0,135.9921,136.1803,135.9921,136.1803,2900.0
2015-04-22 14:15:00,137.52,137.52,137.42,137.42,200.0,136.2596,136.2596,136.1605,136.1605,200.0
2015-04-22 14:20:00,137.5,137.5,137.44,137.44,300.0,136.2398,136.2398,136.1803,136.1803,300.0
2015-04-22 14:25:00,137.41,137.41,137.38,137.38,800.0,136.1506,136.1506,136.1209,136.1209,800.0
2015-04-22 14:30:00,137.48,137.48,137.32,137.32,400.0,136.22,136.22,136.0614,136.0614,400.0
2015-04-22 14:35:00,137.28,137.29,137.19,137.19,1600.0,136.0218,136.0317,135.9326,135.9326,1600.0
2015-04-22 14:40:00,137.2,137.34,137.18,137.34,2400.0,135.9425,136.0812,135.9227,136.0812,2400.0
2015-04-22 14:45:00,137.45,137.45,137.33,137.35,2100.0,136.1902,136.1902,136.0713,136.0911,2100.0
2015-04-22 14:50:00,137.33,137.4,137.18,137.38,6600.0,136.0713,136.1407,135.9227,136.1209,6600.0
2015-04-22 14:55:00,137.4,137.4,137.01,137.14,1800.0,136.1407,136.1407,135.7543,135.8831,1800.0
2015-04-22 15:00:00,137.15,137.15,137.0,137.1,3400.0,135.893,135.893,135.7444,135.8434,3400.0
2015-04-22 15:05:00,137.09,137.27,137.09,137.18,5800.0,135.8335,136.0119,135.8335,135.9227,5800.0
2015-04-22 15:10:00,137.15,137.49,137.12,137.4,4300.0,135.893,136.2299,135.8633,136.1407,4300.0
2015-04-22 15:15:00,137.4,137.56,137.37,137.44,4700.0,136.1407,136.2992,136.111,136.1803,4700.0
2015-04-22 15:20:00,137.52,137.52,137.42,137.42,300.0,136.2596,136.2596,136.1605,136.1605,300.0
2015-04-22 15:25:00,137.5,137.7,137.49,137.68,2800.0,136.2398,136.4379,136.2299,136.4181,2800.0
2015-04-22 15:30:00,137.74,137.84,137.52,137.7,7100.0,136.4776,136.5767,136.2596,136.4379,7100.0
2015-04-22 15:35:00,137.67,137.73,137.5,137.73,4100.0,136.4082,136.4677,136.2398,136.4677,4100.0
2015-04-22 15:40:00,137.71,137.74,137.68,137.71,4300.0,136.4478,136.4776,136.4181,136.4478,4300.0
2015-04-22 15:45:00,137.72,137.75,137.67,137.74,4600.0,136.4578,136.4875,136.4082,136.4776,4600.0
2015-04-22 15:50:00,137.73,138.12,137.73,138.11,14600.0,136.4677,136.8541,136.4677,136.8442,14600.0
2015-04-22 15:55:00,138.08,138.11,137.68,138.04,16300.0,136.8145,136.8442,136.4181,136.7748,16300.0
2015-04-23 09:30:00,138.03,138.03,137.66,137.66,3200.0,136.7649,136.7649,136.3983,136.3983,3200.0
2015-04-23 09:35:00,137.81,138.3,137.67,138.3,3600.0,136.5469,137.0324,136.4082,137.0324,3600.0
2015-04-23 09:40:00,138.09,138.09,137.87,137.95,1400.0,136.8244,136.8244,136.6064,136.6856,1400.0
2015-04-23 09:45:00,137.86,137.87,137.43,137.59,2900.0,136.5965,136.6064,136.1704,136.3289,2900.0
2015-04-23 09:50:00,137.59,137.92,137.59,137.85,1700.0,136.3289,136.6559,136.3289,136.5866,1700.0
2015-04-23 09:55:00,137.85,137.85,137.5,137.52,2600.0,136.5866,136.5866,136.2398,136.2596,2600.0
2015-04-23 10:00:00,137.55,137.7,137.49,137.49,1600.0,136.2893,136.4379,136.2299,136.2299,1600.0
2015-04-23 10:05:00,137.55,137.6,137.55,137.6,700.0,136.2893,136.3389,136.2893,136.3389,700.0
2015-04-23 10:10:00,137.53,137.53,137.35,137.41,2100.0,136.2695,136.2695,136.0911,136.1506,2100.0
2015-04-23 10:15:00,137.42,137.46,137.18,137.25,3600.0,136.1605,136.2001,135.9227,135.9921,3600.0
2015-04-23 10:20:00,137.29,137.46,137.19,137.19,3900.0,136.0317,136.2001,135.9326,135.9326,3900.0
2015-04-23 10:25:00,137.23,137.37,137.15,137.3,3700.0,135.9722,136.111,135.893,136.0416,3700.0
2015-04-23 10:30:00,137.4,137.42,137.21,137.27,3600.0,136.1407,136.1605,135.9524,136.0119,3600.0
2015-04-23 10:35:00,137.16,137.34,137.12,137.2,1000.0,135.9029,136.0812,135.8633,135.9425,1000.0
2015-04-23 10:40:00,137.24,137.24,137.14,137.21,700.0,135.9822,135.9822,135.8831,135.9524,700.0
2015-04-23 10:45:00,137.0,137.01,136.81,136.81,600.0,135.7444,135.7543,135.5561,135.5561,600.0
2015-04-23 10:50:00,136.72,136.72,136.44,136.51,1100.0,135.4669,135.4669,135.1895,135.2588,1100.0
2015-04-23 10:55:00,136.34,136.56,136.34,136.56,1400.0,135.0904,135.3084,135.0904,135.3084,1400.0
2015-04-23 11:00:00,136.49,136.5,136.26,136.47,900.0,135.239,135.2489,135.0111,135.2192,900.0
2015-04-23 11:05:00,136.47,136.86,136.44,136.71,5400.0,135.2192,135.6056,135.1895,135.457,5400.0
2015-04-23 11:10:00,136.72,137.1,136.69,136.7,3000.0,135.4669,135.8434,135.4372,135.4471,3000.0
2015-04-23 11:15:00,136.78,136.78,136.68,136.69,200.0,135.5264,135.5264,135.4273,135.4372,200.0
2015-04-23 11:20:00,136.58,136.66,136.39,136.66,1500.0,135.3282,135.4075,135.1399,135.4075,1500.0
2015-04-23 11:25:00,136.51,136.61,136.5,136.61,1400.0,135.2588,135.3579,135.2489,135.3579,1400.0
2015-04-23 11:30:00,136.51,136.69,136.5,136.69,1200.0,135.2588,135.4372,135.2489,135.4372,1200.0
2015-04-23 11:35:00,136.77,136.77,136.77,136.77,100.0,135.5165,135.5165,135.5165,135.5165,100.0
2015-04-23 11:40:00,136.84,137.0,136.73,136.73,1800.0,135.5858,135.7444,135.4768,135.4768,1800.0
2015-04-23 11:45:00,136.72,136.77,136.66,136.66,600.0,135.4669,135.5165,135.4075,135.4075,600.0
2015-04-23 11:50:00,136.57,137.0,136.57,136.98,1900.0,135.3183,135.7444,135.3183,135.7245,1900.0
2015-04-23 11:55:00,137.01,137.31,137.01,137.31,1900.0,135.7543,136.0515,135.7543,136.0515,1900.0
2015-04-23 12:00:00,137.33,137.63,137.27,137.35,2700.0,136.0713,136.3686,136.0119,136.0911,2700.0
2015-04-23 12:05:00,137.29,137.44,137.2,137.44,500.0,136.0317,136.1803,135.9425,136.1803,500.0
2015-04-23 12:10:00,137.44,137.44,137.44,137.44,0.0,136.1803,136.1803,136.1803,136.1803,0.0
2015-04-23 12:15:00,137.46,137.6,137.35,137.59,2800.0,136.2001,136.3389,136.0911,136.3289,2800.0
2015-04-23 12:20:00,137.69,137.81,137.57,137.57,800.0,136.428,136.5469,136.3091,136.3091,800.0
2015-04-23 12:25:00,137.76,137.76,137.76,137.76,100.0,136.4974,136.4974,136.4974,136.4974,100.0
2015-04-23 12:30:00,137.76,137.78,137.76,137.78,500.0,136.4974,136.5172,136.4974,136.5172,500.0
2015-04-23 12:35:00,137.77,138.31,137.75,138.31,2000.0,136.5073,137.0423,136.4875,137.0423,2000.0
2015-04-23 12:40:00,138.13,138.21,138.09,138.21,1600.0,136.864,136.9433,136.8244,136.9433,1600.0
2015-04-23 12:45:00,138.21,138.21,138.21,138.21,0.0,136.9433,136.9433,136.9433,136.9433,0.0
2015-04-23 12:50:00,138.03,138.29,138.0,138.27,7100.0,136.7649,137.0225,136.7352,137.0027,7100.0
2015-04-23 12:55:00,138.08,138.25,138.08,138.25,800.0,136.8145,136.9829,136.8145,136.9829,800.0
2015-04-23 13:00:00,138.25,138.33,138.25,138.3,1400.0,136.9829,137.0622,136.9829,137.0324,1400.0
2015-04-23 13:05:00,138.28,138.28,138.12,138.12,400.0,137.0126,137.0126,136.8541,136.8541,400.0
2015-04-23 13:10:00,138.12,138.12,138.11,138.12,200.0,136.8541,136.8541,136.8442,136.8541,200.0
2015-04-23 13:15:00,138.24,138.24,137.9,137.92,6200.0,136.973,136.973,136.6361,136.6559,6200.0
2015-04-23 13:20:00,137.88,137.96,137.84,137.84,600.0,136.6163,136.6956,136.5767,136.5767,600.0
2015-04-23 13:25:00,137.98,138.49,137.84,138.49,8200.0,136.7154,137.2207,136.5767,137.2207,8200.0
2015-04-23 13:30:00,138.23,138.5,138.16,138.5,11400.0,136.9631,137.2306,136.8937,137.2306,11400.0
2015-04-23 13:35:00,138.65,138.65,138.54,138.54,400.0,137.3792,137.3792,137.2702,137.2702,400.0
2015-04-23 13:40:00,138.55,138.55,138.31,138.31,800.0,137.2802,137.2802,137.0423,137.0423,800.0
2015-04-23 13:45:00,138.3,138.3,138.3,138.3,100.0,137.0324,137.0324,137.0324,137.0324,100.0
2015-04-23 13:50:00,138.2,138.38,138.18,138.28,1000.0,136.9334,137.1117,136.9135,137.0126,1000.0
2015-04-23 13:55:00,138.28,138.38,138.28,138.32,1100.0,137.0126,137.1117,137.0126,137.0523,1100.0
2015-04-23 14:00:00,138.31,138.31,138.31,138.31,200.0,137.0423,137.0423,137.0423,137.0423,200.0
2015-04-23 14:05:00,138.43,138.59,138.35,138.59,1000.0,137.1612,137.3198,137.082,137.3198,1000.0
2015-04-23 14:10:00,138.6,138.62,138.6,138.62,200.0,137.3297,137.3495,137.3297,137.3495,200.0
2015-04-23 14:15:00,138.62,138.62,138.62,138.62,100.0,137.3495,137.3495,137.3495,137.3495,100.0
2015-04-23 14:20:00,138.61,138.71,138.61,138.64,1900.0,137.3396,137.4387,137.3396,137.3693,1900.0
2015-04-23 14:25:00,138.6,139.1,138.49,138.9,11500.0,137.3297,137.8251,137.2207,137.6269,11500.0
2015-04-23 14:30:00,139.0,139.23,138.91,138.91,8900.0,137.726,137.9539,137.6369,137.6369,8900.0
2015-04-23 14:35:00,139.08,139.08,139.05,139.06,200.0,137.8053,137.8053,137.7756,137.7855,200.0
2015-04-23 14:40:00,138.92,139.02,138.92,138.95,400.0,137.6468,137.7458,137.6468,137.6765,400.0
2015-04-23 14:45:00,138.89,139.07,138.89,139.07,1700.0,137.617,137.7954,137.617,137.7954,1700.0
2015-04-23 14:50:00,139.06,139.09,138.96,138.96,1400.0,137.7855,137.8152,137.6864,137.6864,1400.0
2015-04-23 14:55:00,138.79,139.0,138.79,138.95,5300.0,137.518,137.726,137.518,137.6765,5300.0
2015-04-23 15:00:00,139.02,139.06,138.92,139.04,800.0,137.7458,137.7855,137.6468,137.7657,800.0
2015-04-23 15:05:00,139.0,139.04,138.98,138.98,1700.0,137.726,137.7657,137.7062,137.7062,1700.0
2015-04-23 15:10:00,138.97,139.01,138.94,138.94,500.0,137.6963,137.7359,137.6666,137.6666,500.0
2015-04-23 15:15:00,138.99,139.79,138.96,139.46,22900.0,137.7161,138.5088,137.6864,138.1818,22900.0
2015-04-23 15:20:00,139.39,139.49,138.94,138.94,1700.0,138.1125,138.2115,137.6666,137.6666,1700.0
2015-04-23 15:25:00,138.96,139.0,138.88,138.89,600.0,137.6864,137.726,137.6071,137.617,600.0
2015-04-23 15:30:00,138.95,139.11,138.95,139.11,2000.0,137.6765,137.835,137.6765,137.835,2000.0
2015-04-23 15:35:00,139.11,139.11,138.99,139.03,2300.0,137.835,137.835,137.7161,137.7558,2300.0
2015-04-23 15:40:00,139.03,139.06,138.89,138.97,2400.0,137.7558,137.7855,137.617,137.6963,2400.0
2015-04-23 15:45:00,138.97,139.0,138.88,138.98,3900.0,137.6963,137.726,137.6071,137.7062,3900.0
2015-04-23 15:50:00,138.99,139.02,138.73,139.0,15400.0,137.7161,137.7458,137.4585,137.726,15400.0
2015-04-23 15:55:00,138.97,139.22,138.85,138.98,23900.0,137.6963,137.944,137.5774,137.7062,23900.0
2015-04-24 09:30:00,139.11,139.95,139.09,139.12,2800.0,137.835,138.6673,137.8152,137.8449,2800.0
2015-04-24 09:35:00,139.38,139.95,139.07,139.71,6600.0,138.1025,138.6673,137.7954,138.4295,6600.0
2015-04-24 09:40:00,139.91,139.91,139.03,139.03,1200.0,138.6277,138.6277,137.7558,137.7558,1200.0
2015-04-24 09:45:00,139.2,139.81,139.05,139.78,3800.0,137.9242,138.5286,137.7756,138.4989,3800.0
2015-04-24 09:50:00,139.96,139.96,139.37,139.46,1700.0,138.6772,138.6772,138.0926,138.1818,1700.0
2015-04-24 09:55:00,139.16,139.59,139.15,139.45,3700.0,137.8846,138.3106,137.8747,138.1719,3700.0
2015-04-24 10:00:00,139.45,139.6,139.4,139.55,1400.0,138.1719,138.3205,138.1224,138.271,1400.0
2015-04-24 10:05:00,139.39,139.4,138.78,138.78,4900.0,138.1125,138.1224,137.508,137.508,4900.0
2015-04-24 10:10:00,138.68,138.83,138.5,138.76,2000.0,137.409,137.5576,137.2306,137.4882,2000.0
2015-04-24 10:15:00,138.9,138.96,138.83,138.96,1500.0,137.6269,137.6864,137.5576,137.6864,1500.0
2015-04-24 10:20:00,138.96,139.1,138.7,138.7,3900.0,137.6864,137.8251,137.4288,137.4288,3900.0
2015-04-24 10:25:00,138.72,138.72,138.5,138.53,900.0,137.4486,137.4486,137.2306,137.2603,900.0
2015-04-24 10:30:00,138.5,138.62,138.17,138.17,2300.0,137.2306,137.3495,136.9036,136.9036,2300.0
2015-04-24 10:35:00,138.16,138.3,137.9,137.91,8800.0,136.8937,137.0324,136.6361,136.646,8800.0
2015-04-24 10:40:00,138.21,138.66,138.01,138.64,15800.0,136.9433,137.3891,136.7451,137.3693,15800.0
2015-04-24 10:45:00,138.66,138.68,138.2,138.38,9500.0,137.3891,137.409,136.9334,137.1117,9500.0
2015-04-24 10:50:00,138.38,138.64,138.2,138.55,5400.0,137.1117,137.3693,136.9334,137.2802,5400.0
2015-04-24 10:55:00,138.62,138.66,138.47,138.6,1500.0,137.3495,137.3891,137.2009,137.3297,1500.0
2015-04-24 11:00:00,138.66,138.88,138.66,138.88,200.0,137.3891,137.6071,137.3891,137.6071,200.0
2015-04-24 11:05:00,138.68,138.68,138.67,138.67,200.0,137.409,137.409,137.3991,137.3991,200.0
2015-04-24 11:10:00,138.67,138.67,138.67,138.67,0.0,137.3991,137.3991,137.3991,137.3991,0.0
2015-04-24 11:15:00,138.86,138.86,138.68,138.86,500.0,137.5873,137.5873,137.409,137.5873,500.0
2015-04-24 11:20:00,138.81,138.86,138.67,138.83,8900.0,137.5378,137.5873,137.3991,137.5576,8900.0
2015-04-24 11:25:00,138.48,138.6,138.36,138.58,3300.0,137.2108,137.3297,137.0919,137.3099,3300.0
2015-04-24 11:30:00,138.5,138.5,138.22,138.22,2300.0,137.2306,137.2306,136.9532,136.9532,2300.0
2015-04-24 11:35:00,138.36,138.52,138.26,138.52,1800.0,137.0919,137.2504,136.9928,137.2504,1800.0
2015-04-24 11:40:00,138.58,138.84,138.42,138.84,31300.0,137.3099,137.5675,137.1513,137.5675,31300.0
2015-04-24 11:45:00,138.7,138.7,138.42,138.53,2700.0,137.4288,137.4288,137.1513,137.2603,2700.0
2015-04-24 11:50:00,138.35,138.35,138.11,138.11,500.0,137.082,137.082,136.8442,136.8442,500.0
2015-04-24 11:55:00,138.06,138.06,137.9,137.9,1000.0,136.7946,136.7946,136.6361,136.6361,1000.0
2015-04-24 12:00:00,138.0,138.09,137.72,137.74,7500.0,136.7352,136.8244,136.4578,136.4776,7500.0
2015-04-24 12:05:00,137.82,138.03,137.6,137.94,16900.0,136.5568,136.7649,136.3389,136.6757,16900.0
2015-04-24 12:10:00,138.0,138.11,137.99,138.04,1300.0,136.7352,136.8442,136.7253,136.7748,1300.0
2015-04-24 12:15:00,137.99,138.07,137.86,137.86,11000.0,136.7253,136.8045,136.5965,136.5965,11000.0
2015-04-24 12:20:00,137.96,138.48,137.91,138.17,1700.0,136.6956,137.2108,136.646,136.9036,1700.0
2015-04-24 12:25:00,138.07,138.29,137.97,138.03,5200.0,136.8045,137.0225,136.7055,136.7649,5200.0
2015-04-24 12:30:00,137.99,138.09,137.86,137.87,6000.0,136.7253,136.8244,136.5965,136.6064,6000.0
2015-04-24 12:35:00,137.97,137.97,137.81,137.81,1800.0,136.7055,136.7055,136.5469,136.5469,1800.0
2015-04-24 12:40:00,137.84,137.84,137.84,137.84,100.0,136.5767,136.5767,136.5767,136.5767,100.0
2015-04-24 12:45:00,137.85,137.85,137.56,137.62,2400.0,136.5866,136.5866,136.2992,136.3587,2400.0
2015-04-24 12:50:00,137.61,137.87,137.61,137.85,3000.0,136.3488,136.6064,136.3488,136.5866,3000.0
2015-04-24 12:55:00,137.87,138.1,137.87,137.91,2800.0,136.6064,136.8343,136.6064,136.646,2800.0
2015-04-24 13:00:00,137.88,138.0,137.88,137.92,1200.0,136.6163,136.7352,136.6163,136.6559,1200.0
2015-04-24 13:05:00,137.98,137.98,137.82,137.82,900.0,136.7154,136.7154,136.5568,136.5568,900.0
2015-04-24 13:10:00,137.93,137.93,137.81,137.81,200.0,136.6658,136.6658,136.5469,136.5469,200.0
2015-04-24 13:15:00,137.88,137.88,137.88,137.88,100.0,136.6163,136.6163,136.6163,136.6163,100.0
2015-04-24 13:20:00,137.8,137.81,137.8,137.8,800.0,136.537,136.5469,136.537,136.537,800.0
2015-04-24 13:25:00,137.8,137.87,137.65,137.65,6600.0,136.537,136.6064,136.3884,136.3884,6600.0
2015-04-24 13:30:00,137.79,137.79,137.5,137.5,900.0,136.5271,136.5271,136.2398,136.2398,900.0
2015-04-24 13:35:00,137.5,137.55,137.4,137.4,1100.0,136.2398,136.2893,136.1407,136.1407,1100.0
2015-04-24 13:40:00,137.64,137.64,137.5,137.5,300.0,136.3785,136.3785,136.2398,136.2398,300.0
2015-04-24 13:45:00,137.5,137.77,137.44,137.55,700.0,136.2398,136.5073,136.1803,136.2893,700.0
2015-04-24 13:50:00,137.5,137.5,137.43,137.5,1100.0,136.2398,136.2398,136.1704,136.2398,1100.0
2015-04-24 13:55:00,137.53,137.72,137.52,137.52,2000.0,136.2695,136.4578,136.2596,136.2596,2000.0
2015-04-24 14:00:00,137.41,137.67,137.41,137.49,2500.0,136.1506,136.4082,136.1506,136.2299,2500.0
2015-04-24 14:05:00,137.33,137.33,137.33,137.33,100.0,136.0713,136.0713,136.0713,136.0713,100.0
2015-04-24 14:10:00,137.34,137.48,137.34,137.37,400.0,136.0812,136.22,136.0812,136.111,400.0
2015-04-24 14:15:00,137.4,137.41,137.35,137.35,1100.0,136.1407,136.1506,136.0911,136.0911,1100.0
2015-04-24 14:20:00,137.16,137.23,137.16,137.23,400.0,135.9029,135.9722,135.9029,135.9722,400.0
2015-04-24 14:25:00,137.18,137.5,137.18,137.5,2000.0,135.9227,136.2398,135.9227,136.2398,2000.0
2015-04-24 14:30:00,137.41,137.41,137.33,137.38,1100.0,136.1506,136.1506,136.0713,136.1209,1100.0
2015-04-24 14:35:00,137.28,137.28,137.23,137.25,500.0,136.0218,136.0218,135.9722,135.9921,500.0
2015-04-24 14:40:00,137.37,137.4,137.24,137.29,800.0,136.111,136.1407,135.9822,136.0317,800.0
2015-04-24 14:45:00,137.38,137.44,137.33,137.33,600.0,136.1209,136.1803,136.0713,136.0713,600.0
2015-04-24 14:50:00,137.27,137.27,137.27,137.27,100.0,136.0119,136.0119,136.0119,136.0119,100.0
2015-04-24 14:55:00,137.27,137.37,137.26,137.36,700.0,136.0119,136.111,136.002,136.1011,700.0
2015-04-24 15:00:00,137.22,137.38,137.22,137.34,2600.0,135.9623,136.1209,135.9623,136.0812,2600.0
2015-04-24 15:05:00,137.26,137.33,137.23,137.25,2100.0,136.002,136.0713,135.9722,135.9921,2100.0
2015-04-24 15:10:00,137.33,137.38,137.31,137.31,1100.0,136.0713,136.1209,136.0515,136.0515,1100.0
2015-04-24 15:15:00,137.33,137.38,137.32,137.32,500.0,136.0713,136.1209,136.0614,136.0614,500.0
2015-04-24 15:20:00,137.33,137.33,137.28,137.3,900.0,136.0713,136.0713,136.0218,136.0416,900.0
2015-04-24 15:25:00,137.37,137.41,137.3,137.38,1600.0,136.111,136.1506,136.0416,136.1209,1600.0
2015-04-24 15:30:00,137.49,137.71,137.45,137.45,3800.0,136.2299,136.4478,136.1902,136.1902,3800.0
2015-04-24 15:35:00,137.5,137.81,137.44,137.6,11200.0,136.2398,136.5469,136.1803,136.3389,11200.0
2015-04-24 15:40:00,137.69,137.75,137.42,137.48,3100.0,136.428,136.4875,136.1605,136.22,3100.0
2015-04-24 15:45:00,137.5,137.52,137.44,137.47,2400.0,136.2398,136.2596,136.1803,136.21,2400.0
2015-04-24 15:50:00,137.52,137.52,137.32,137.46,5900.0,136.2596,136.2596,136.0614,136.2001,5900.0
2015-04-24 15:55:00,137.44,137.53,137.28,137.45,17900.0,136.1803,136.2695,136.0218,136.1902,17900.0
2015-04-27 09:30:00,138.4,138.86,138.22,138.22,2400.0,137.1315,137.5873,136.9532,136.9532,2400.0
2015-04-27 09:35:00,137.92,137.92,137.82,137.82,1300.0,136.6559,136.6559,136.5568,136.5568,1300.0
2015-04-27 09:40:00,137.85,137.85,137.85,137.85,100.0,136.5866,136.5866,136.5866,136.5866,100.0
2015-04-27 09:45:00,138.15,138.43,137.87,138.33,11700.0,136.8838,137.1612,136.6064,137.0622,11700.0
2015-04-27 09:50:00,138.33,138.49,137.93,138.31,7400.0,137.0622,137.2207,136.6658,137.0423,7400.0
2015-04-27 09:55:00,138.23,138.4,138.22,138.39,7000.0,136.9631,137.1315,136.9532,137.1216,7000.0
2015-04-27 10:00:00,138.29,138.48,138.04,138.34,17800.0,137.0225,137.2108,136.7748,137.0721,17800.0
2015-04-27 10:05:00,138.34,139.35,138.25,138.73,13500.0,137.0721,138.0728,136.9829,137.4585,13500.0
2015-04-27 10:10:00,138.86,139.06,138.73,138.85,3500.0,137.5873,137.7855,137.4585,137.5774,3500.0
2015-04-27 10:15:00,138.77,138.86,138.76,138.84,1000.0,137.4981,137.5873,137.4882,137.5675,1000.0
2015-04-27 10:20:00,138.84,138.94,138.63,138.66,3800.0,137.5675,137.6666,137.3594,137.3891,3800.0
2015-04-27 10:25:00,138.62,138.74,138.6,138.6,400.0,137.3495,137.4684,137.3297,137.3297,400.0
2015-04-27 10:30:00,138.72,138.85,138.68,138.71,1100.0,137.4486,137.5774,137.409,137.4387,1100.0
2015-04-27 10:35:00,138.75,138.8,138.45,138.45,5100.0,137.4783,137.5279,137.1811,137.1811,5100.0
2015-04-27 10:40:00,138.3,138.3,137.94,137.96,6300.0,137.0324,137.0324,136.6757,136.6956,6300.0
2015-04-27 10:45:00,138.03,138.25,137.95,138.15,16000.0,136.7649,136.9829,136.6856,136.8838,16000.0
2015-04-27 10:50:00,138.15,138.5,137.41,137.77,5500.0,136.8838,137.2306,136.1506,136.5073,5500.0
2015-04-27 10:55:00,137.97,138.04,137.84,137.97,1300.0,136.7055,136.7748,136.5767,136.7055,1300.0
2015-04-27 11:00:00,138.05,138.19,137.97,137.98,600.0,136.7847,136.9234,136.7055,136.7154,600.0
2015-04-27 11:05:00,138.11,138.34,138.11,138.14,2300.0,136.8442,137.0721,136.8442,136.8739,2300.0
2015-04-27 11:10:00,138.14,138.34,137.97,138.2,3600.0,136.8739,137.0721,136.7055,136.9334,3600.0
2015-04-27 11:15:00,138.01,138.27,138.01,138.21,3600.0,136.7451,137.0027,136.7451,136.9433,3600.0
2015-04-27 11:20:00,138.21,138.22,137.96,138.03,7700.0,136.9433,136.9532,136.6956,136.7649,7700.0
2015-04-27 11:25:00,138.16,138.16,138.15,138.15,400.0,136.8937,136.8937,136.8838,136.8838,400.0
2015-04-27 11:30:00,138.12,138.12,138.0,138.09,900.0,136.8541,136.8541,136.7352,136.8244,900.0
2015-04-27 11:35:00,138.1,138.1,138.01,138.01,1700.0,136.8343,136.8343,136.7451,136.7451,1700.0
2015-04-27 11:40:00,138.14,138.2,137.84,138.07,1400.0,136.8739,136.9334,136.5767,136.8045,1400.0
2015-04-27 11:45:00,137.92,138.11,137.75,137.75,2800.0,136.6559,136.8442,136.4875,136.4875,2800.0
2015-04-27 11:50:00,137.79,138.07,137.79,137.84,700.0,136.5271,136.8045,136.5271,136.5767,700.0
2015-04-27 11:55:00,137.78,137.78,137.73,137.73,300.0,136.5172,136.5172,136.4677,136.4677,300.0
2015-04-27 12:00:00,137.56,137.85,137.48,137.79,2800.0,136.2992,136.5866,136.22,136.5271,2800.0
2015-04-27 12:05:00,137.77,137.79,137.45,137.46,2400.0,136.5073,136.5271,136.1902,136.2001,2400.0
2015-04-27 12:10:00,137.74,137.74,137.16,137.28,3900.0,136.4776,136.4776,135.9029,136.0218,3900.0
2015-04-27 12:15:00,137.32,137.32,136.81,136.81,1600.0,136.0614,136.0614,135.5561,135.5561,1600.0
2015-04-27 12:20:00,137.02,137.02,137.01,137.01,200.0,135.7642,135.7642,135.7543,135.7543,200.0
2015-04-27 12:25:00,136.97,137.29,136.94,137.24,3200.0,135.7146,136.0317,135.6849,135.9822,3200.0
2015-04-27 12:30:00,137.23,137.24,137.2,137.2,2100.0,135.9722,135.9822,135.9425,135.9425,2100.0
2015-04-27 12:35:00,137.29,137.29,137.23,137.24,1200.0,136.0317,136.0317,135.9722,135.9822,1200.0
2015-04-27 12:40:00,137.3,137.32,137.3,137.32,900.0,136.0416,136.0614,136.0416,136.0614,900.0
2015-04-27 12:45:00,137.25,137.49,137.21,137.46,700.0,135.9921,136.2299,135.9524,136.2001,700.0
2015-04-27 12:50:00,137.46,137.84,137.43,137.43,3000.0,136.2001,136.5767,136.1704,136.1704,3000.0
2015-04-27 12:55:00,137.41,137.5,137.04,137.25,1300.0,136.1506,136.2398,135.784,135.9921,1300.0
2015-04-27 13:00:00,137.49,137.66,137.37,137.37,500.0,136.2299,136.3983,136.111,136.111,500.0
2015-04-27 13:05:00,137.64,137.67,137.5,137.66,1800.0,136.3785,136.4082,136.2398,136.3983,1800.0
2015-04-27 13:10:00,137.56,137.56,137.01,137.39,6700.0,136.2992,136.2992,135.7543,136.1308,6700.0
2015-04-27 13:15:00,137.49,137.49,137.28,137.37,2300.0,136.2299,136.2299,136.0218,136.111,2300.0
2015-04-27 13:20:00,137.33,137.41,137.08,137.31,2800.0,136.0713,136.1506,135.8236,136.0515,2800.0
2015-04-27 13:25:00,137.47,137.5,137.46,137.5,500.0,136.21,136.2398,136.2001,136.2398,500.0
2015-04-27 13:30:00,137.5,137.5,137.36,137.36,4000.0,136.2398,136.2398,136.1011,136.1011,4000.0
2015-04-27 13:35:00,137.37,137.48,137.35,137.48,400.0,136.111,136.22,136.0911,136.22,400.0
2015-04-27 13:40:00,137.44,137.49,137.18,137.49,800.0,136.1803,136.2299,135.9227,136.2299,800.0
2015-04-27 13:45:00,137.48,137.49,137.36,137.36,1200.0,136.22,136.2299,136.1011,136.1011,1200.0
2015-04-27 13:50:00,137.31,137.49,137.28,137.35,4700.0,136.0515,136.2299,136.0218,136.0911,4700.0
2015-04-27 13:55:00,137.3,137.42,137.3,137.37,2000.0,136.0416,136.1605,136.0416,136.111,2000.0
2015-04-27 14:00:00,137.35,137.35,137.26,137.27,900.0,136.0911,136.0911,136.002,136.0119,900.0
2015-04-27 14:05:00,137.32,137.47,137.31,137.33,2700.0,136.0614,136.21,136.0515,136.0713,2700.0
2015-04-27 14:10:00,137.33,137.33,137.33,137.33,0.0,136.0713,136.0713,136.0713,136.0713,0.0
2015-04-27 14:15:00,137.34,137.41,137.34,137.37,1700.0,136.0812,136.1506,136.0812,136.111,1700.0
2015-04-27 14:20:00,137.45,137.45,137.36,137.42,800.0,136.1902,136.1902,136.1011,136.1605,800.0
2015-04-27 14:25:00,137.38,137.38,137.31,137.31,1500.0,136.1209,136.1209,136.0515,136.0515,1500.0
2015-04-27 14:30:00,137.17,137.39,137.17,137.39,1000.0,135.9128,136.1308,135.9128,136.1308,1000.0
2015-04-27 14:35:00,137.35,137.38,137.27,137.27,1700.0,136.0911,136.1209,136.0119,136.0119,1700.0
2015-04-27 14:40:00,137.37,137.37,137.37,137.37,500.0,136.111,136.111,136.111,136.111,500.0
2015-04-27 14:45:00,137.37,137.37,137.37,137.37,0.0,136.111,136.111,136.111,136.111,0.0
2015-04-27 14:50:00,137.29,137.29,137.08,137.08,1300.0,136.0317,136.0317,135.8236,135.8236,1300.0
2015-04-27 14:55:00,137.03,137.27,137.03,137.22,1200.0,135.7741,136.0119,135.7741,135.9623,1200.0
2015-04-27 15:00:00,137.19,137.19,137.17,137.17,200.0,135.9326,135.9326,135.9128,135.9128,200.0
2015-04-27 15:05:00,137.04,137.13,137.04,137.04,1600.0,135.784,135.8732,135.784,135.784,1600.0
2015-04-27 15:10:00,137.04,137.04,136.72,136.82,12800.0,135.784,135.784,135.4669,135.566,12800.0
2015-04-27 15:15:00,136.74,136.83,136.52,136.54,3000.0,135.4867,135.5759,135.2688,135.2886,3000.0
2015-04-27 15:20:00,136.59,136.67,136.49,136.5,2700.0,135.3381,135.4174,135.239,135.2489,2700.0
2015-04-27 15:25:00,136.5,136.56,136.42,136.42,2300.0,135.2489,135.3084,135.1697,135.1697,2300.0
2015-04-27 15:30:00,136.5,136.56,136.26,136.33,4100.0,135.2489,135.3084,135.0111,135.0805,4100.0
2015-04-27 15:35:00,136.45,136.46,136.31,136.39,600.0,135.1994,135.2093,135.0607,135.1399,600.0
2015-04-27 15:40:00,136.41,136.63,136.41,136.58,2500.0,135.1598,135.3777,135.1598,135.3282,2500.0
2015-04-27 15:45:00,136.54,136.56,136.2,136.3,6700.0,135.2886,135.3084,134.9517,135.0508,6700.0
2015-04-27 15:50:00,136.36,136.59,136.31,136.55,9900.0,135.1102,135.3381,135.0607,135.2985,9900.0
2015-04-27 15:55:00,136.55,136.89,136.55,136.85,7600.0,135.2985,135.6354,135.2985,135.5957,7600.0
2015-04-28 09:30:00,141.4,142.18,141.0,141.56,50700.0,140.104,140.8769,139.7077,140.2626,50700.0
2015-04-28 09:35:00,141.48,142.17,141.31,141.78,36100.0,140.1833,140.867,140.0149,140.4805,36100.0
2015-04-28 09:40:00,141.67,142.17,141.31,141.94,19300.0,140.3716,140.867,140.0149,140.6391,19300.0
2015-04-28 09:45:00,142.0,142.18,141.63,141.63,8700.0,140.6985,140.8769,140.3319,140.3319,8700.0
2015-04-28 09:50:00,141.75,142.08,141.0,142.0,23400.0,140.4508,140.7778,139.7077,140.6985,23400.0
2015-04-28 09:55:00,142.01,142.17,141.27,142.0,7800.0,140.7084,140.867,139.9752,140.6985,7800.0
2015-04-28 10:00:00,142.07,142.07,140.75,141.32,13300.0,140.7679,140.7679,139.46,140.0248,13300.0
2015-04-28 10:05:00,141.14,141.21,140.54,140.64,7900.0,139.8464,139.9158,139.2519,139.351,7900.0
2015-04-28 10:10:00,140.68,140.97,139.88,139.89,13200.0,139.3906,139.678,138.598,138.6079,13200.0
2015-04-28 10:15:00,139.97,140.16,139.84,139.84,5600.0,138.6871,138.8754,138.5583,138.5583,5600.0
2015-04-28 10:20:00,140.21,140.53,139.6,139.72,7900.0,138.9249,139.242,138.3205,138.4394,7900.0
2015-04-28 10:25:00,139.77,140.5,139.77,140.25,7500.0,138.489,139.2123,138.489,138.9646,7500.0
2015-04-28 10:30:00,140.26,140.98,140.18,140.7,18000.0,138.9745,139.6879,138.8952,139.4104,18000.0
2015-04-28 10:35:00,140.75,140.92,140.22,140.69,13100.0,139.46,139.6284,138.9348,139.4005,13100.0
2015-04-28 10:40:00,140.72,140.72,140.26,140.35,10900.0,139.4303,139.4303,138.9745,139.0637,10900.0
2015-04-28 10:45:00,140.34,140.41,140.1,140.27,14500.0,139.0537,139.1231,138.8159,138.9844,14500.0
2015-04-28 10:50:00,140.16,140.36,139.99,140.07,10500.0,138.8754,139.0736,138.707,138.7862,10500.0
2015-04-28 10:55:00,140.01,140.52,139.89,140.0,15500.0,138.7268,139.2321,138.6079,138.7169,15500.0
2015-04-28 11:00:00,140.0,140.26,139.99,140.0,10400.0,138.7169,138.9745,138.707,138.7169,10400.0
2015-04-28 11:05:00,140.11,140.22,140.01,140.05,4000.0,138.8259,138.9348,138.7268,138.7664,4000.0
2015-04-28 11:10:00,140.13,140.34,140.11,140.11,3200.0,138.8457,139.0537,138.8259,138.8259,3200.0
2015-04-28 11:15:00,140.2,140.2,140.06,140.09,1400.0,138.915,138.915,138.7763,138.806,1400.0
2015-04-28 11:20:00,140.11,140.11,139.93,139.93,1600.0,138.8259,138.8259,138.6475,138.6475,1600.0
2015-04-28 11:25:00,140.0,140.12,139.95,139.95,5300.0,138.7169,138.8358,138.6673,138.6673,5300.0
2015-04-28 11:30:00,139.92,140.0,139.8,139.89,6400.0,138.6376,138.7169,138.5187,138.6079,6400.0
2015-04-28 11:35:00,139.91,139.91,139.54,139.84,8100.0,138.6277,138.6277,138.2611,138.5583,8100.0
2015-04-28 11:40:00,139.83,139.9,139.77,139.86,3600.0,138.5484,138.6178,138.489,138.5781,3600.0
2015-04-28 11:45:00,139.84,139.94,139.67,139.7,3500.0,138.5583,138.6574,138.3899,138.4196,3500.0
2015-04-28 11:50:00,139.83,139.83,139.2,139.33,3900.0,138.5484,138.5484,137.9242,138.053,3900.0
2015-04-28 11:55:00,139.51,139.85,139.35,139.76,7000.0,138.2314,138.5682,138.0728,138.4791,7000.0
2015-04-28 12:00:00,139.78,139.9,139.6,139.6,2400.0,138.4989,138.6178,138.3205,138.3205,2400.0
2015-04-28 12:05:00,139.58,140.07,139.55,139.97,8300.0,138.3007,138.7862,138.271,138.6871,8300.0
2015-04-28 12:10:00,140.03,140.22,139.85,140.18,4700.0,138.7466,138.9348,138.5682,138.8952,4700.0
2015-04-28 12:15:00,140.01,140.24,139.95,140.1,3200.0,138.7268,138.9547,138.6673,138.8159,3200.0
2015-04-28 12:20:00,140.1,140.25,139.98,140.18,5700.0,138.8159,138.9646,138.697,138.8952,5700.0
2015-04-28 12:25:00,140.0,140.3,140.0,140.01,4300.0,138.7169,139.0141,138.7169,138.7268,4300.0
2015-04-28 12:30:00,140.16,140.16,140.08,140.08,1000.0,138.8754,138.8754,138.7961,138.7961,1000.0
2015-04-28 12:35:00,140.03,140.15,139.99,139.99,1000.0,138.7466,138.8655,138.707,138.707,1000.0
2015-04-28 12:40:00,140.02,140.07,139.84,139.84,1200.0,138.7367,138.7862,138.5583,138.5583,1200.0
2015-04-28 12:45:00,139.98,140.28,139.94,140.2,7000.0,138.697,138.9943,138.6574,138.915,7000.0
2015-04-28 12:50:00,140.16,140.35,140.09,140.23,10700.0,138.8754,139.0637,138.806,138.9448,10700.0
2015-04-28 12:55:00,140.23,140.26,140.07,140.13,6000.0,138.9448,138.9745,138.7862,138.8457,6000.0
2015-04-28 13:00:00,140.06,140.06,139.99,139.99,700.0,138.7763,138.7763,138.707,138.707,700.0
2015-04-28 13:05:00,140.0,140.16,139.91,139.92,4300.0,138.7169,138.8754,138.6277,138.6376,4300.0
2015-04-28 13:10:00,139.95,140.41,139.89,140.41,3400.0,138.6673,139.1231,138.6079,139.1231,3400.0
2015-04-28 13:15:00,140.34,140.69,140.19,140.62,5800.0,139.0537,139.4005,138.9051,139.3312,5800.0
2015-04-28 13:20:00,140.61,140.97,140.5,140.72,3900.0,139.3213,139.678,139.2123,139.4303,3900.0
2015-04-28 13:25:00,140.97,141.16,140.85,141.03,5900.0,139.678,139.8662,139.5591,139.7374,5900.0
2015-04-28 13:30:00,141.07,141.07,140.56,140.56,4800.0,139.7771,139.7771,139.2717,139.2717,4800.0
2015-04-28 13:35:00,140.62,140.83,140.55,140.65,5600.0,139.3312,139.5393,139.2618,139.3609,5600.0
2015-04-28 13:40:00,140.82,141.19,140.82,140.84,3500.0,139.5293,139.896,139.5293,139.5492,3500.0
2015-04-28 13:45:00,140.97,141.25,140.97,141.25,1400.0,139.678,139.9554,139.678,139.9554,1400.0
2015-04-28 13:50:00,141.31,141.41,141.15,141.15,4400.0,140.0149,140.1139,139.8563,139.8563,4400.0
2015-04-28 13:55:00,141.15,141.23,140.62,140.62,6600.0,139.8563,139.9356,139.3312,139.3312,6600.0
2015-04-28 14:00:00,140.74,140.83,140.05,140.42,8700.0,139.4501,139.5393,138.7664,139.133,8700.0
2015-04-28 14:05:00,140.43,140.72,140.43,140.55,6300.0,139.1429,139.4303,139.1429,139.2618,6300.0
2015-04-28 14:10:00,140.53,140.53,140.13,140.15,2000.0,139.242,139.242,138.8457,138.8655,2000.0
2015-04-28 14:15:00,140.16,140.19,139.81,139.89,2700.0,138.8754,138.9051,138.5286,138.6079,2700.0
2015-04-28 14:20:00,139.98,140.0,139.56,139.58,2300.0,138.697,138.7169,138.2809,138.3007,2300.0
2015-04-28 14:25:00,139.56,139.69,139.56,139.65,1500.0,138.2809,138.4097,138.2809,138.3701,1500.0
2015-04-28 14:30:00,139.67,140.37,139.25,140.0,20800.0,138.3899,139.0835,137.9737,138.7169,20800.0
2015-04-28 14:35:00,139.8,140.19,139.72,140.19,4300.0,138.5187,138.9051,138.4394,138.9051,4300.0
2015-04-28 14:40:00,140.07,140.59,140.07,140.52,4700.0,138.7862,139.3015,138.7862,139.2321,4700.0
2015-04-28 14:45:00,140.68,141.3,140.68,141.09,6700.0,139.3906,140.0049,139.3906,139.7969,6700.0
2015-04-28 14:50:00,141.12,141.66,141.03,141.11,8500.0,139.8266,140.3616,139.7374,139.8167,8500.0
2015-04-28 14:55:00,140.9,141.21,140.74,141.02,3300.0,139.6086,139.9158,139.4501,139.7275,3300.0
2015-04-28 15:00:00,141.0,141.01,140.63,140.73,5200.0,139.7077,139.7176,139.3411,139.4402,5200.0
2015-04-28 15:05:00,140.85,140.94,140.43,140.43,4100.0,139.5591,139.6482,139.1429,139.1429,4100.0
2015-04-28 15:10:00,140.42,140.69,140.05,140.11,2600.0,139.133,139.4005,138.7664,138.8259,2600.0
2015-04-28 15:15:00,140.12,140.4,140.07,140.29,6700.0,138.8358,139.1132,138.7862,139.0042,6700.0
2015-04-28 15:20:00,140.11,140.44,140.11,140.32,3800.0,138.8259,139.1528,138.8259,139.0339,3800.0
2015-04-28 15:25:00,140.32,140.46,140.06,140.17,7600.0,139.0339,139.1726,138.7763,138.8853,7600.0
2015-04-28 15:30:00,140.17,140.22,139.98,140.14,7100.0,138.8853,138.9348,138.697,138.8556,7100.0
2015-04-28 15:35:00,140.18,140.21,139.99,140.17,3700.0,138.8952,138.9249,138.707,138.8853,3700.0
2015-04-28 15:40:00,140.16,140.23,140.11,140.15,8200.0,138.8754,138.9448,138.8259,138.8655,8200.0
2015-04-28 15:45:00,140.12,140.2,139.91,139.91,8900.0,138.8358,138.915,138.6277,138.6277,8900.0
2015-04-28 15:50:00,139.91,140.24,139.86,139.96,10800.0,138.6277,138.9547,138.5781,138.6772,10800.0
2015-04-28 15:55:00,139.86,140.24,139.78,140.15,25500.0,138.5781,138.9547,138.4989,138.8655,25500.0
2015-04-29 09:30:00,139.79,140.24,139.64,139.78,8600.0,138.5088,138.9547,138.3602,138.4989,8600.0
2015-04-29 09:35:00,139.55,140.26,139.54,140.25,1800.0,138.271,138.9745,138.2611,138.9646,1800.0
2015-04-29 09:40:00,140.25,141.11,140.25,141.06,5100.0,138.9646,139.8167,138.9646,139.7671,5100.0
2015-04-29 09:45:00,140.93,140.96,140.91,140.91,700.0,139.6383,139.6681,139.6185,139.6185,700.0
2015-04-29 09:50:00,140.75,140.84,140.33,140.54,1800.0,139.46,139.5492,139.0438,139.2519,1800.0
2015-04-29 09:55:00,140.6,140.88,140.37,140.38,2900.0,139.3114,139.5888,139.0835,139.0934,2900.0
2015-04-29 10:00:00,140.39,140.4,140.29,140.29,1000.0,139.1033,139.1132,139.0042,139.0042,1000.0
2015-04-29 10:05:00,140.21,140.22,140.17,140.17,1300.0,138.9249,138.9348,138.8853,138.8853,1300.0
2015-04-29 10:10:00,139.91,140.14,139.91,140.12,800.0,138.6277,138.8556,138.6277,138.8358,800.0
2015-04-29 10:15:00,140.08,140.08,139.87,139.88,2400.0,138.7961,138.7961,138.5881,138.598,2400.0
2015-04-29 10:20:00,139.96,140.08,139.79,139.79,1800.0,138.6772,138.7961,138.5088,138.5088,1800.0
2015-04-29 10:25:00,139.81,140.06,139.81,139.92,1400.0,138.5286,138.7763,138.5286,138.6376,1400.0
2015-04-29 10:30:00,139.86,140.02,139.79,140.02,900.0,138.5781,138.7367,138.5088,138.7367,900.0
2015-04-29 10:35:00,140.06,140.07,140.03,140.03,500.0,138.7763,138.7862,138.7466,138.7466,500.0
2015-04-29 10:40:00,140.12,140.38,140.0,140.23,21800.0,138.8358,139.0934,138.7169,138.9448,21800.0
2015-04-29 10:45:00,139.95,140.51,139.95,140.09,4500.0,138.6673,139.2222,138.6673,138.806,4500.0
2015-04-29 10:50:00,140.14,140.25,139.96,140.16,2200.0,138.8556,138.9646,138.6772,138.8754,2200.0
2015-04-29 10:55:00,140.14,140.3,140.14,140.3,400.0,138.8556,139.0141,138.8556,139.0141,400.0
2015-04-29 11:00:00,140.34,140.71,140.12,140.55,11700.0,139.0537,139.4204,138.8358,139.2618,11700.0
2015-04-29 11:05:00,140.57,140.85,140.5,140.85,2000.0,139.2816,139.5591,139.2123,139.5591,2000.0
2015-04-29 11:10:00,140.91,141.05,140.65,140.65,2900.0,139.6185,139.7572,139.3609,139.3609,2900.0
2015-04-29 11:15:00,140.49,140.84,140.48,140.68,3000.0,139.2024,139.5492,139.1925,139.3906,3000.0
2015-04-29 11:20:00,140.69,140.95,140.68,140.86,4800.0,139.4005,139.6582,139.3906,139.569,4800.0
2015-04-29 11:25:00,140.85,140.94,140.77,140.91,1300.0,139.5591,139.6482,139.4798,139.6185,1300.0
2015-04-29 11:30:00,140.9,140.9,140.52,140.74,2900.0,139.6086,139.6086,139.2321,139.4501,2900.0
2015-04-29 11:35:00,140.65,140.79,140.64,140.76,2100.0,139.3609,139.4996,139.351,139.4699,2100.0
2015-04-29 11:40:00,140.71,140.82,140.68,140.68,600.0,139.4204,139.5293,139.3906,139.3906,600.0
2015-04-29 11:45:00,140.74,141.03,140.71,140.97,2900.0,139.4501,139.7374,139.4204,139.678,2900.0
2015-04-29 11:50:00,140.84,141.4,140.83,141.15,4700.0,139.5492,140.104,139.5393,139.8563,4700.0
2015-04-29 11:55:00,141.31,141.32,140.89,140.97,2600.0,140.0149,140.0248,139.5987,139.678,2600.0
2015-04-29 12:00:00,140.87,140.88,140.47,140.47,8900.0,139.5789,139.5888,139.1826,139.1826,8900.0
2015-04-29 12:05:00,140.52,140.72,140.42,140.56,8600.0,139.2321,139.4303,139.133,139.2717,8600.0
2015-04-29 12:10:00,140.5,140.58,140.31,140.46,3200.0,139.2123,139.2915,139.024,139.1726,3200.0
2015-04-29 12:15:00,140.39,140.49,140.29,140.47,2500.0,139.1033,139.2024,139.0042,139.1826,2500.0
2015-04-29 12:20:00,140.41,140.63,140.41,140.63,500.0,139.1231,139.3411,139.1231,139.3411,500.0
2015-04-29 12:25:00,140.52,140.58,140.41,140.49,1600.0,139.2321,139.2915,139.1231,139.2024,1600.0
2015-04-29 12:30:00,140.43,140.48,140.15,140.15,4400.0,139.1429,139.1925,138.8655,138.8655,4400.0
2015-04-29 12:35:00,140.22,140.26,139.94,140.25,7300.0,138.9348,138.9745,138.6574,138.9646,7300.0
2015-04-29 12:40:00,140.23,140.42,140.23,140.41,2600.0,138.9448,139.133,138.9448,139.1231,2600.0
2015-04-29 12:45:00,140.41,140.63,140.36,140.58,7000.0,139.1231,139.3411,139.0736,139.2915,7000.0
2015-04-29 12:50:00,140.55,140.71,140.46,140.71,3100.0,139.2618,139.4204,139.1726,139.4204,3100.0
2015-04-29 12:55:00,140.42,140.76,140.41,140.6,1400.0,139.133,139.4699,139.1231,139.3114,1400.0
2015-04-29 13:00:00,140.55,140.61,140.48,140.52,1300.0,139.2618,139.3213,139.1925,139.2321,1300.0
2015-04-29 13:05:00,140.51,140.58,140.49,140.56,900.0,139.2222,139.2915,139.2024,139.2717,900.0
2015-04-29 13:10:00,140.5,140.84,140.48,140.75,2100.0,139.2123,139.5492,139.1925,139.46,2100.0
2015-04-29 13:15:00,140.84,140.93,140.69,140.93,1600.0,139.5492,139.6383,139.4005,139.6383,1600.0
2015-04-29 13:20:00,141.03,141.15,140.8,140.8,4000.0,139.7374,139.8563,139.5095,139.5095,4000.0
2015-04-29 13:25:00,140.94,141.09,140.8,140.84,3900.0,139.6482,139.7969,139.5095,139.5492,3900.0
2015-04-29 13:30:00,140.91,141.07,140.91,140.96,900.0,139.6185,139.7771,139.6185,139.6681,900.0
2015-04-29 13:35:00,141.13,141.19,141.13,141.19,500.0,139.8365,139.896,139.8365,139.896,500.0
2015-04-29 13:40:00,141.2,141.32,141.08,141.32,33300.0,139.9059,140.0248,139.787,140.0248,33300.0
2015-04-29 13:45:00,141.28,141.64,141.17,141.33,4200.0,139.9851,140.3418,139.8761,140.0347,4200.0
2015-04-29 13:50:00,141.3,141.47,141.07,141.12,3200.0,140.0049,140.1734,139.7771,139.8266,3200.0
2015-04-29 13:55:00,141.39,141.64,141.39,141.64,300.0,140.0941,140.3418,140.0941,140.3418,300.0
2015-04-29 14:00:00,141.68,142.02,141.07,141.56,7400.0,140.3815,140.7183,139.7771,140.2626,7400.0
2015-04-29 14:05:00,141.47,141.57,141.33,141.34,2900.0,140.1734,140.2725,140.0347,140.0446,2900.0
2015-04-29 14:10:00,141.51,141.57,141.12,141.31,5300.0,140.213,140.2725,139.8266,140.0149,5300.0
2015-04-29 14:15:00,141.24,141.63,141.24,141.63,1300.0,139.9455,140.3319,139.9455,140.3319,1300.0
2015-04-29 14:20:00,141.62,141.83,141.6,141.7,1200.0,140.322,140.5301,140.3022,140.4013,1200.0
2015-04-29 14:25:00,141.94,142.01,141.74,141.98,2500.0,140.6391,140.7084,140.4409,140.6787,2500.0
2015-04-29 14:30:00,141.92,142.16,141.81,142.16,4200.0,140.6193,140.8571,140.5103,140.8571,4200.0
2015-04-29 14:35:00,142.19,142.4,142.14,142.25,6200.0,140.8868,141.0949,140.8372,140.9462,6200.0
2015-04-29 14:40:00,142.28,142.82,142.17,142.82,4300.0,140.976,141.511,140.867,141.511,4300.0
2015-04-29 14:45:00,142.94,142.97,142.57,142.81,3600.0,141.6299,141.6596,141.2633,141.5011,3600.0
2015-04-29 14:50:00,142.91,143.25,142.76,143.1,13100.0,141.6002,141.9371,141.4516,141.7884,13100.0
2015-04-29 14:55:00,143.1,143.13,142.85,143.03,4200.0,141.7884,141.8182,141.5407,141.7191,4200.0
2015-04-29 15:00:00,143.15,143.37,142.73,142.86,5700.0,141.838,142.056,141.4218,141.5506,5700.0
2015-04-29 15:05:00,142.9,143.03,142.73,142.85,10100.0,141.5903,141.7191,141.4218,141.5407,10100.0
2015-04-29 15:10:00,142.93,143.08,142.72,143.08,5200.0,141.62,141.7686,141.4119,141.7686,5200.0
2015-04-29 15:15:00,142.89,142.99,142.72,142.99,6900.0,141.5804,141.6795,141.4119,141.6795,6900.0
2015-04-29 15:20:00,142.92,143.03,142.91,142.99,4600.0,141.6101,141.7191,141.6002,141.6795,4600.0
2015-04-29 15:25:00,142.98,143.26,142.87,143.13,5100.0,141.6695,141.947,141.5606,141.8182,5100.0
2015-04-29 15:30:00,143.0,143.04,142.85,143.03,5000.0,141.6894,141.729,141.5407,141.7191,5000.0
2015-04-29 15:35:00,143.03,143.14,142.99,143.0,2800.0,141.7191,141.8281,141.6795,141.6894,2800.0
2015-04-29 15:40:00,143.04,143.11,142.92,142.95,11600.0,141.729,141.7984,141.6101,141.6398,11600.0
2015-04-29 15:45:00,142.98,143.06,142.94,143.04,5600.0,141.6695,141.7488,141.6299,141.729,5600.0
2015-04-29 15:50:00,143.01,143.01,142.6,142.81,26900.0,141.6993,141.6993,141.293,141.5011,26900.0
2015-04-29 15:55:00,142.87,143.06,142.68,143.05,23200.0,141.5606,141.7488,141.3723,141.7389,23200.0
2015-04-30 09:30:00,142.61,143.71,142.61,143.27,5500.0,141.3029,142.3929,141.3029,141.9569,5500.0
2015-04-30 09:35:00,143.66,143.67,143.01,143.62,1200.0,142.3433,142.3532,141.6993,142.3037,1200.0
2015-04-30 09:40:00,143.6,143.92,143.5,143.74,1100.0,142.2839,142.6009,142.1848,142.4226,1100.0
2015-04-30 09:45:00,143.73,144.0,143.6,143.82,3100.0,142.4127,142.6802,142.2839,142.5018,3100.0
2015-04-30 09:50:00,143.59,143.69,143.33,143.46,2300.0,142.274,142.373,142.0163,142.1451,2300.0
2015-04-30 09:55:00,143.21,143.59,143.21,143.35,3600.0,141.8974,142.274,141.8974,142.0362,3600.0
2015-04-30 10:00:00,143.35,143.39,142.95,143.39,2400.0,142.0362,142.0758,141.6398,142.0758,2400.0
2015-04-30 10:05:00,143.41,143.74,143.36,143.56,1600.0,142.0956,142.4226,142.0461,142.2442,1600.0
2015-04-30 10:10:00,143.63,143.71,143.34,143.64,2300.0,142.3136,142.3929,142.0262,142.3235,2300.0
2015-04-30 10:15:00,143.41,143.72,143.18,143.65,8400.0,142.0956,142.4028,141.8677,142.3334,8400.0
2015-04-30 10:20:00,143.67,143.72,143.39,143.39,3000.0,142.3532,142.4028,142.0758,142.0758,3000.0
2015-04-30 10:25:00,143.19,143.71,143.19,143.6,3400.0,141.8776,142.3929,141.8776,142.2839,3400.0
2015-04-30 10:30:00,143.59,143.62,143.59,143.62,300.0,142.274,142.3037,142.274,142.3037,300.0
2015-04-30 10:35:00,143.62,143.75,143.53,143.59,2100.0,142.3037,142.4325,142.2145,142.274,2100.0
2015-04-30 10:40:00,143.59,143.61,143.39,143.56,4000.0,142.274,142.2938,142.0758,142.2442,4000.0
2015-04-30 10:45:00,143.59,143.7,143.59,143.61,800.0,142.274,142.3829,142.274,142.2938,800.0
2015-04-30 10:50:00,143.55,143.57,143.4,143.41,2000.0,142.2343,142.2541,142.0857,142.0956,2000.0
2015-04-30 10:55:00,143.4,143.7,143.38,143.7,2300.0,142.0857,142.3829,142.0659,142.3829,2300.0
2015-04-30 11:00:00,143.7,144.17,143.7,144.07,2200.0,142.3829,142.8486,142.3829,142.7496,2200.0
2015-04-30 11:05:00,144.21,144.99,144.21,144.99,5000.0,142.8883,143.6611,142.8883,143.6611,5000.0
2015-04-30 11:10:00,144.95,145.15,144.81,144.92,2800.0,143.6215,143.8197,143.4828,143.5918,2800.0
2015-04-30 11:15:00,144.88,145.65,144.64,145.65,20000.0,143.5521,144.3151,143.3143,144.3151,20000.0
2015-04-30 11:20:00,145.66,145.85,145.44,145.71,3600.0,144.325,144.5132,144.107,144.3745,3600.0
2015-04-30 11:25:00,145.55,145.55,145.28,145.28,2600.0,144.216,144.216,143.9485,143.9485,2600.0
2015-04-30 11:30:00,145.32,145.57,145.17,145.35,3000.0,143.9881,144.2358,143.8395,144.0178,3000.0
2015-04-30 11:35:00,145.3,145.3,144.8,144.9,3200.0,143.9683,143.9683,143.4729,143.572,3200.0
2015-04-30 11:40:00,144.99,145.41,144.99,145.41,900.0,143.6611,144.0773,143.6611,144.0773,900.0
2015-04-30 11:45:00,145.68,145.76,145.45,145.76,1800.0,144.3448,144.4241,144.1169,144.4241,1800.0
2015-04-30 11:50:00,145.74,145.86,145.27,145.35,6800.0,144.4043,144.5232,143.9386,144.0178,6800.0
2015-04-30 11:55:00,145.3,145.31,144.78,144.84,11700.0,143.9683,143.9782,143.4531,143.5125,11700.0
2015-04-30 12:00:00,144.84,145.02,144.8,145.02,500.0,143.5125,143.6909,143.4729,143.6909,500.0
2015-04-30 12:05:00,145.02,145.27,145.02,145.12,2300.0,143.6909,143.9386,143.6909,143.7899,2300.0
2015-04-30 12:10:00,145.12,145.14,144.88,144.88,1100.0,143.7899,143.8098,143.5521,143.5521,1100.0
2015-04-30 12:15:00,144.93,145.0,144.87,145.0,800.0,143.6017,143.671,143.5422,143.671,800.0
2015-04-30 12:20:00,145.0,145.09,144.84,145.03,1300.0,143.671,143.7602,143.5125,143.7008,1300.0
2015-04-30 12:25:00,145.05,145.05,144.5,144.56,7000.0,143.7206,143.7206,143.1756,143.2351,7000.0
2015-04-30 12:30:00,144.5,144.66,144.39,144.66,4200.0,143.1756,143.3342,143.0666,143.3342,4200.0
2015-04-30 12:35:00,144.76,144.88,144.69,144.69,2300.0,143.4332,143.5521,143.3639,143.3639,2300.0
2015-04-30 12:40:00,144.75,145.04,144.75,144.89,2200.0,143.4233,143.7107,143.4233,143.562,2200.0
2015-04-30 12:45:00,144.96,145.03,144.67,144.73,2700.0,143.6314,143.7008,143.3441,143.4035,2700.0
2015-04-30 12:50:00,144.77,144.84,144.42,144.5,2600.0,143.4431,143.5125,143.0963,143.1756,2600.0
2015-04-30 12:55:00,144.49,144.49,144.27,144.3,3300.0,143.1657,143.1657,142.9477,142.9774,3300.0
2015-04-30 13:00:00,144.29,144.31,144.24,144.3,800.0,142.9675,142.9874,142.918,142.9774,800.0
2015-04-30 13:05:00,144.32,144.36,144.21,144.24,3100.0,142.9973,143.0369,142.8883,142.918,3100.0
2015-04-30 13:10:00,144.22,144.41,144.14,144.41,2500.0,142.8982,143.0864,142.8189,143.0864,2500.0
2015-04-30 13:15:00,144.51,144.53,144.51,144.53,200.0,143.1855,143.2053,143.1855,143.2053,200.0
2015-04-30 13:20:00,144.53,144.9,144.52,144.81,4800.0,143.2053,143.572,143.1954,143.4828,4800.0
2015-04-30 13:25:00,144.73,144.93,144.65,144.83,3600.0,143.4035,143.6017,143.3242,143.5026,3600.0
2015-04-30 13:30:00,144.93,145.01,144.73,144.89,48300.0,143.6017,143.6809,143.4035,143.562,48300.0
2015-04-30 13:35:00,144.83,144.9,144.56,144.86,37700.0,143.5026,143.572,143.2351,143.5323,37700.0
2015-04-30 13:40:00,144.77,144.79,144.66,144.66,900.0,143.4431,143.463,143.3342,143.3342,900.0
2015-04-30 13:45:00,144.78,144.78,144.6,144.6,2000.0,143.4531,143.4531,143.2747,143.2747,2000.0
2015-04-30 13:50:00,144.61,144.63,144.41,144.63,1600.0,143.2846,143.3044,143.0864,143.3044,1600.0
2015-04-30 13:55:00,144.67,144.74,144.53,144.71,1700.0,143.3441,143.4134,143.2053,143.3837,1700.0
2015-04-30 14:00:00,144.5,144.57,143.83,143.86,3700.0,143.1756,143.245,142.5118,142.5415,3700.0
2015-04-30 14:05:00,143.87,143.9,143.45,143.69,3000.0,142.5514,142.5811,142.1352,142.373,3000.0
2015-04-30 14:10:00,143.78,144.32,143.58,144.32,800.0,142.4622,142.9973,142.264,142.9973,800.0
2015-04-30 14:15:00,144.32,144.32,143.82,143.9,2200.0,142.9973,142.9973,142.5018,142.5811,2200.0
2015-04-30 14:20:00,143.82,143.87,143.38,143.38,1600.0,142.5018,142.5514,142.0659,142.0659,1600.0
2015-04-30 14:25:00,143.2,143.57,143.2,143.37,1300.0,141.8875,142.2541,141.8875,142.056,1300.0
2015-04-30 14:30:00,143.49,143.49,143.15,143.16,700.0,142.1749,142.1749,141.838,141.8479,700.0
2015-04-30 14:35:00,143.22,144.03,143.21,144.03,25400.0,141.9073,142.7099,141.8974,142.7099,25400.0
2015-04-30 14:40:00,143.91,144.46,143.91,143.99,13500.0,142.591,143.136,142.591,142.6703,13500.0
2015-04-30 14:45:00,143.84,144.04,143.84,144.04,1700.0,142.5217,142.7198,142.5217,142.7198,1700.0
2015-04-30 14:50:00,143.96,143.96,143.68,143.8,3500.0,142.6406,142.6406,142.3631,142.482,3500.0
2015-04-30 14:55:00,143.68,143.76,143.17,143.32,3300.0,142.3631,142.4424,141.8578,142.0064,3300.0
2015-04-30 15:00:00,143.32,143.61,143.18,143.52,12200.0,142.0064,142.2938,141.8677,142.2046,12200.0
2015-04-30 15:05:00,143.54,143.82,143.44,143.53,6000.0,142.2244,142.5018,142.1253,142.2145,6000.0
2015-04-30 15:10:00,143.52,143.84,143.48,143.59,16000.0,142.2046,142.5217,142.165,142.274,16000.0
2015-04-30 15:15:00,143.54,143.84,143.54,143.84,3900.0,142.2244,142.5217,142.2244,142.5217,3900.0
2015-04-30 15:20:00,143.86,143.86,143.41,143.41,2800.0,142.5415,142.5415,142.0956,142.0956,2800.0
2015-04-30 15:25:00,143.41,143.41,143.01,143.17,4700.0,142.0956,142.0956,141.6993,141.8578,4700.0
2015-04-30 15:30:00,143.35,143.67,143.21,143.62,1800.0,142.0362,142.3532,141.8974,142.3037,1800.0
2015-04-30 15:35:00,143.62,143.66,143.54,143.6,3100.0,142.3037,142.3433,142.2244,142.2839,3100.0
2015-04-30 15:40:00,143.58,143.64,143.19,143.19,6800.0,142.264,142.3235,141.8776,141.8776,6800.0
2015-04-30 15:45:00,143.23,143.44,143.23,143.27,9500.0,141.9173,142.1253,141.9173,141.9569,9500.0
2015-04-30 15:50:00,143.24,143.25,142.6,142.8,31700.0,141.9272,141.9371,141.293,141.4912,31700.0
2015-04-30 15:55:00,142.76,142.92,142.25,142.43,66800.0,141.4516,141.6101,140.9462,141.1246,66800.0
2015-05-01 09:30:00,142.0,142.97,141.99,142.56,8100.0,140.6985,141.6596,140.6886,141.2534,8100.0
2015-05-01 09:35:00,143.0,143.0,142.7,142.93,1500.0,141.6894,141.6894,141.3921,141.62,1500.0
2015-05-01 09:40:00,143.15,143.87,142.77,143.76,900.0,141.838,142.5514,141.4615,142.4424,900.0
2015-05-01 09:45:00,143.65,143.66,143.65,143.66,400.0,142.3334,142.3433,142.3334,142.3433,400.0
2015-05-01 09:50:00,143.66,143.86,142.95,143.57,3300.0,142.3433,142.5415,141.6398,142.2541,3300.0
2015-05-01 09:55:00,143.11,143.44,143.0,143.41,2200.0,141.7984,142.1253,141.6894,142.0956,2200.0
2015-05-01 10:00:00,142.92,143.29,142.87,143.1,2000.0,141.6101,141.9767,141.5606,141.7884,2000.0
2015-05-01 10:05:00,143.12,143.62,142.77,143.11,2700.0,141.8083,142.3037,141.4615,141.7984,2700.0
2015-05-01 10:10:00,143.0,143.17,142.85,143.17,1000.0,141.6894,141.8578,141.5407,141.8578,1000.0
2015-05-01 10:15:00,143.19,143.61,143.14,143.47,2200.0,141.8776,142.2938,141.8281,142.1551,2200.0
2015-05-01 10:20:00,143.46,143.89,143.33,143.84,800.0,142.1451,142.5712,142.0163,142.5217,800.0
2015-05-01 10:25:00,143.89,143.9,143.54,143.88,1200.0,142.5712,142.5811,142.2244,142.5613,1200.0
2015-05-01 10:30:00,143.83,143.83,143.13,143.43,7800.0,142.5118,142.5118,141.8182,142.1154,7800.0
2015-05-01 10:35:00,143.66,143.77,143.24,143.43,1800.0,142.3433,142.4523,141.9272,142.1154,1800.0
2015-05-01 10:40:00,143.16,143.31,142.89,142.89,4400.0,141.8479,141.9965,141.5804,141.5804,4400.0
2015-05-01 10:45:00,142.72,143.16,142.72,143.16,2900.0,141.4119,141.8479,141.4119,141.8479,2900.0
2015-05-01 10:50:00,142.85,142.85,142.43,142.43,600.0,141.5407,141.5407,141.1246,141.1246,600.0
2015-05-01 10:55:00,142.61,142.9,142.61,142.87,1000.0,141.3029,141.5903,141.3029,141.5606,1000.0
2015-05-01 11:00:00,142.78,142.87,142.52,142.87,1400.0,141.4714,141.5606,141.2138,141.5606,1400.0
2015-05-01 11:05:00,142.73,143.26,142.73,142.98,3000.0,141.4218,141.947,141.4218,141.6695,3000.0
2015-05-01 11:10:00,142.92,142.99,142.92,142.93,300.0,141.6101,141.6795,141.6101,141.62,300.0
2015-05-01 11:15:00,142.91,143.16,142.91,143.16,800.0,141.6002,141.8479,141.6002,141.8479,800.0
2015-05-01 11:20:00,143.14,143.21,143.0,143.04,2000.0,141.8281,141.8974,141.6894,141.729,2000.0
2015-05-01 11:25:00,142.94,143.11,142.89,143.11,400.0,141.6299,141.7984,141.5804,141.7984,400.0
2015-05-01 11:30:00,143.05,143.31,143.0,143.0,1700.0,141.7389,141.9965,141.6894,141.6894,1700.0
2015-05-01 11:35:00,142.95,143.14,142.9,143.14,2600.0,141.6398,141.8281,141.5903,141.8281,2600.0
2015-05-01 11:40:00,143.15,143.15,142.91,142.97,900.0,141.838,141.838,141.6002,141.6596,900.0
2015-05-01 11:45:00,142.96,142.96,142.65,142.87,2700.0,141.6497,141.6497,141.3426,141.5606,2700.0
2015-05-01 11:50:00,142.91,143.25,142.91,142.97,2000.0,141.6002,141.9371,141.6002,141.6596,2000.0
2015-05-01 11:55:00,142.94,143.24,142.91,143.24,1300.0,141.6299,141.9272,141.6002,141.9272,1300.0
2015-05-01 12:00:00,143.12,143.12,143.12,143.12,200.0,141.8083,141.8083,141.8083,141.8083,200.0
2015-05-01 12:05:00,142.78,143.17,142.78,142.98,1400.0,141.4714,141.8578,141.4714,141.6695,1400.0
2015-05-01 12:10:00,142.98,142.98,142.98,142.98,0.0,141.6695,141.6695,141.6695,141.6695,0.0
2015-05-01 12:15:00,143.03,143.36,143.03,143.29,2200.0,141.7191,142.0461,141.7191,141.9767,2200.0
2015-05-01 12:20:00,143.24,143.24,142.99,142.99,1700.0,141.9272,141.9272,141.6795,141.6795,1700.0
2015-05-01 12:25:00,143.16,143.44,143.16,143.44,1200.0,141.8479,142.1253,141.8479,142.1253,1200.0
2015-05-01 12:30:00,143.41,143.41,143.25,143.25,300.0,142.0956,142.0956,141.9371,141.9371,300.0
2015-05-01 12:35:00,143.37,143.37,143.37,143.37,100.0,142.056,142.056,142.056,142.056,100.0
2015-05-01 12:40:00,143.32,143.32,143.32,143.32,200.0,142.0064,142.0064,142.0064,142.0064,200.0
2015-05-01 12:45:00,143.38,143.81,143.24,143.72,16800.0,142.0659,142.4919,141.9272,142.4028,16800.0
2015-05-01 12:50:00,143.69,143.79,143.16,143.76,7400.0,142.373,142.4721,141.8479,142.4424,7400.0
2015-05-01 12:55:00,143.47,143.81,143.47,143.8,7800.0,142.1551,142.4919,142.1551,142.482,7800.0
2015-05-01 13:00:00,143.64,144.11,143.41,144.02,13000.0,142.3235,142.7892,142.0956,142.7,13000.0
2015-05-01 13:05:00,144.05,144.24,143.83,143.97,8900.0,142.7297,142.918,142.5118,142.6505,8900.0
2015-05-01 13:10:00,144.0,144.11,143.84,143.97,3500.0,142.6802,142.7892,142.5217,142.6505,3500.0
2015-05-01 13:15:00,143.83,144.07,143.83,144.0,1100.0,142.5118,142.7496,142.5118,142.6802,1100.0
2015-05-01 13:20:00,143.81,144.0,143.81,143.99,3000.0,142.4919,142.6802,142.4919,142.6703,3000.0
2015-05-01 13:25:00,143.99,144.08,143.8,143.88,1800.0,142.6703,142.7595,142.482,142.5613,1800.0
2015-05-01 13:30:00,143.98,144.24,143.89,143.89,1500.0,142.6604,142.918,142.5712,142.5712,1500.0
2015-05-01 13:35:00,143.76,143.77,143.76,143.76,500.0,142.4424,142.4523,142.4424,142.4424,500.0
2015-05-01 13:40:00,143.76,144.11,143.76,144.01,1400.0,142.4424,142.7892,142.4424,142.6901,1400.0
2015-05-01 13:45:00,144.11,144.11,144.02,144.02,700.0,142.7892,142.7892,142.7,142.7,700.0
2015-05-01 13:50:00,143.8,144.6,143.8,144.6,2000.0,142.482,143.2747,142.482,143.2747,2000.0
2015-05-01 13:55:00,144.58,144.58,144.48,144.48,200.0,143.2549,143.2549,143.1558,143.1558,200.0
2015-05-01 14:00:00,144.57,144.57,144.36,144.36,800.0,143.245,143.245,143.0369,143.0369,800.0
2015-05-01 14:05:00,144.36,144.57,144.34,144.46,3400.0,143.0369,143.245,143.0171,143.136,3400.0
2015-05-01 14:10:00,144.63,144.63,144.41,144.41,1800.0,143.3044,143.3044,143.0864,143.0864,1800.0
2015-05-01 14:15:00,144.37,144.54,144.15,144.15,3400.0,143.0468,143.2152,142.8288,142.8288,3400.0
2015-05-01 14:20:00,144.31,144.5,144.16,144.18,1600.0,142.9874,143.1756,142.8387,142.8585,1600.0
2015-05-01 14:25:00,144.33,145.0,144.33,144.95,3100.0,143.0072,143.671,143.0072,143.6215,3100.0
2015-05-01 14:30:00,144.96,145.21,144.92,145.14,5400.0,143.6314,143.8791,143.5918,143.8098,5400.0
2015-05-01 14:35:00,145.11,145.44,145.09,145.39,2300.0,143.78,144.107,143.7602,144.0575,2300.0
2015-05-01 14:40:00,145.21,145.21,145.06,145.14,600.0,143.8791,143.8791,143.7305,143.8098,600.0
2015-05-01 14:45:00,145.06,145.11,145.03,145.11,700.0,143.7305,143.78,143.7008,143.78,700.0
2015-05-01 14:50:00,145.28,145.28,144.86,145.0,2600.0,143.9485,143.9485,143.5323,143.671,2600.0
2015-05-01 14:55:00,145.02,145.22,144.98,145.0,1900.0,143.6909,143.889,143.6512,143.671,1900.0
2015-05-01 15:00:00,145.0,145.15,145.0,145.15,1100.0,143.671,143.8197,143.671,143.8197,1100.0
2015-05-01 15:05:00,145.27,145.27,145.08,145.08,1300.0,143.9386,143.9386,143.7503,143.7503,1300.0
2015-05-01 15:10:00,145.07,145.25,144.93,145.25,4200.0,143.7404,143.9187,143.6017,143.9187,4200.0
2015-05-01 15:15:00,145.15,145.26,145.15,145.26,1100.0,143.8197,143.9287,143.8197,143.9287,1100.0
2015-05-01 15:20:00,145.16,145.31,145.15,145.2,5300.0,143.8296,143.9782,143.8197,143.8692,5300.0
2015-05-01 15:25:00,145.19,145.38,145.18,145.22,2900.0,143.8593,144.0476,143.8494,143.889,2900.0
2015-05-01 15:30:00,145.13,145.3,145.08,145.2,2300.0,143.7998,143.9683,143.7503,143.8692,2300.0
2015-05-01 15:35:00,145.21,145.36,145.01,145.23,6400.0,143.8791,144.0277,143.6809,143.8989,6400.0
2015-05-01 15:40:00,145.17,145.36,145.07,145.24,4300.0,143.8395,144.0277,143.7404,143.9088,4300.0
2015-05-01 15:45:00,145.31,145.35,145.12,145.24,8400.0,143.9782,144.0178,143.7899,143.9088,8400.0
2015-05-01 15:50:00,145.12,145.43,145.06,145.34,6300.0,143.7899,144.0971,143.7305,144.0079,6300.0
2015-05-01 15:55:00,145.34,145.44,145.23,145.44,7800.0,144.0079,144.107,143.8989,144.107,7800.0
2015-05-04 09:30:00,146.0,148.22,145.53,148.17,14000.0,144.6619,146.8615,144.1962,146.812,14000.0
2015-05-04 09:35:00,148.22,149.31,147.13,148.74,22900.0,146.8615,147.9415,145.7815,147.3768,22900.0
2015-05-04 09:40:00,148.9,150.11,148.26,149.69,20700.0,147.5353,148.7342,146.9012,148.318,20700.0
2015-05-04 09:45:00,149.82,149.82,149.0,149.79,17400.0,148.4469,148.4469,147.6344,148.4171,17400.0
2015-05-04 09:50:00,149.74,150.21,149.61,149.89,8000.0,148.3676,148.8333,148.2388,148.5162,8000.0
2015-05-04 09:55:00,149.9,150.39,149.62,149.97,17800.0,148.5261,149.0116,148.2487,148.5955,17800.0
2015-05-04 10:00:00,149.98,150.47,149.77,150.47,4900.0,148.6054,149.0909,148.3973,149.0909,4900.0
2015-05-04 10:05:00,150.3,150.59,150.05,150.08,9700.0,148.9225,149.2098,148.6747,148.7045,9700.0
2015-05-04 10:10:00,150.12,150.86,149.69,150.6,23100.0,148.7441,149.4773,148.318,149.2197,23100.0
2015-05-04 10:15:00,150.83,151.29,150.36,151.28,22400.0,149.4476,149.9034,148.9819,149.8935,22400.0
2015-05-04 10:20:00,151.04,151.56,150.65,150.65,7600.0,149.6557,150.1709,149.2693,149.2693,7600.0
2015-05-04 10:25:00,150.9,151.66,150.74,151.5,16500.0,149.517,150.27,149.3584,150.1115,16500.0
2015-05-04 10:30:00,151.5,151.72,150.9,151.38,9800.0,150.1115,150.3294,149.517,149.9926,9800.0
2015-05-04 10:35:00,151.06,151.36,150.95,151.11,6200.0,149.6755,149.9727,149.5665,149.725,6200.0
2015-05-04 10:40:00,150.8,151.04,150.12,150.51,9800.0,149.4179,149.6557,148.7441,149.1305,9800.0
2015-05-04 10:45:00,150.48,150.95,150.17,150.47,5100.0,149.1008,149.5665,148.7936,149.0909,5100.0
2015-05-04 10:50:00,150.48,150.62,150.29,150.39,3400.0,149.1008,149.2395,148.9125,149.0116,3400.0
2015-05-04 10:55:00,150.39,150.39,150.1,150.19,4900.0,149.0116,149.0116,148.7243,148.8135,4900.0
2015-05-04 11:00:00,150.26,150.66,150.11,150.39,9000.0,148.8828,149.2792,148.7342,149.0116,9000.0
2015-05-04 11:05:00,150.22,150.46,150.22,150.44,3000.0,148.8432,149.081,148.8432,149.0612,3000.0
2015-05-04 11:10:00,150.41,150.54,150.01,150.53,14400.0,149.0314,149.1603,148.6351,149.1503,14400.0
2015-05-04 11:15:00,150.62,150.83,150.32,150.68,5400.0,149.2395,149.4476,148.9423,149.299,5400.0
2015-05-04 11:20:00,150.76,150.76,150.18,150.5,3000.0,149.3782,149.3782,148.8036,149.1206,3000.0
2015-05-04 11:25:00,150.49,150.74,150.07,150.5,20000.0,149.1107,149.3584,148.6946,149.1206,20000.0
2015-05-04 11:30:00,150.5,150.72,150.28,150.69,9100.0,149.1206,149.3386,148.9026,149.3089,9100.0
2015-05-04 11:35:00,150.47,150.47,150.06,150.22,21300.0,149.0909,149.0909,148.6847,148.8432,21300.0
2015-05-04 11:40:00,150.18,150.18,149.85,150.15,8900.0,148.8036,148.8036,148.4766,148.7738,8900.0
2015-05-04 11:45:00,150.09,150.55,150.08,150.31,1700.0,148.7144,149.1702,148.7045,148.9324,1700.0
2015-05-04 11:50:00,150.31,150.39,150.09,150.2,13700.0,148.9324,149.0116,148.7144,148.8234,13700.0
2015-05-04 11:55:00,150.2,150.43,150.15,150.21,3300.0,148.8234,149.0513,148.7738,148.8333,3300.0
2015-05-04 12:00:00,150.15,150.46,150.02,150.3,7300.0,148.7738,149.081,148.645,148.9225,7300.0
2015-05-04 12:05:00,150.29,150.39,150.02,150.16,7400.0,148.9125,149.0116,148.645,148.7837,7400.0
2015-05-04 12:10:00,150.21,150.35,150.03,150.29,9500.0,148.8333,148.972,148.6549,148.9125,9500.0
2015-05-04 12:15:00,150.25,150.52,150.12,150.12,4800.0,148.8729,149.1404,148.7441,148.7441,4800.0
2015-05-04 12:20:00,150.15,150.3,150.07,150.25,6300.0,148.7738,148.9225,148.6946,148.8729,6300.0
2015-05-04 12:25:00,150.2,150.25,150.12,150.23,3200.0,148.8234,148.8729,148.7441,148.8531,3200.0
2015-05-04 12:30:00,150.23,150.3,149.99,150.29,9500.0,148.8531,148.9225,148.6153,148.9125,9500.0
2015-05-04 12:35:00,150.25,150.3,150.2,150.3,2200.0,148.8729,148.9225,148.8234,148.9225,2200.0
2015-05-04 12:40:00,150.22,150.27,150.12,150.27,5400.0,148.8432,148.8927,148.7441,148.8927,5400.0
2015-05-04 12:45:00,150.28,150.3,150.16,150.28,2700.0,148.9026,148.9225,148.7837,148.9026,2700.0
2015-05-04 12:50:00,150.18,150.28,150.15,150.27,3000.0,148.8036,148.9026,148.7738,148.8927,3000.0
2015-05-04 12:55:00,150.26,150.29,150.15,150.28,5800.0,148.8828,148.9125,148.7738,148.9026,5800.0
2015-05-04 13:00:00,150.24,150.39,150.14,150.39,10700.0,148.863,149.0116,148.7639,149.0116,10700.0
2015-05-04 13:05:00,150.3,150.52,150.16,150.36,5800.0,148.9225,149.1404,148.7837,148.9819,5800.0
2015-05-04 13:10:00,150.29,150.51,150.27,150.5,5600.0,148.9125,149.1305,148.8927,149.1206,5600.0
2015-05-04 13:15:00,150.52,150.54,150.39,150.49,3500.0,149.1404,149.1603,149.0116,149.1107,3500.0
2015-05-04 13:20:00,150.49,150.49,150.06,150.46,11600.0,149.1107,149.1107,148.6847,149.081,11600.0
2015-05-04 13:25:00,150.43,150.64,150.38,150.62,3600.0,149.0513,149.2593,149.0017,149.2395,3600.0
2015-05-04 13:30:00,150.48,150.8,150.48,150.77,3900.0,149.1008,149.4179,149.1008,149.3882,3900.0
2015-05-04 13:35:00,150.63,150.79,150.53,150.65,3800.0,149.2494,149.408,149.1503,149.2693,3800.0
2015-05-04 13:40:00,150.64,150.68,150.55,150.55,1200.0,149.2593,149.299,149.1702,149.1702,1200.0
2015-05-04 13:45:00,150.54,151.35,150.47,151.34,18700.0,149.1603,149.9628,149.0909,149.9529,18700.0
2015-05-04 13:50:00,151.47,151.99,151.25,151.98,10900.0,150.0817,150.597,149.8638,150.5871,10900.0
2015-05-04 13:55:00,151.91,152.76,151.91,152.44,12800.0,150.5177,151.3599,150.5177,151.0428,12800.0
2015-05-04 14:00:00,152.33,152.79,151.9,152.26,10400.0,150.9339,151.3896,150.5078,150.8645,10400.0
2015-05-04 14:05:00,152.26,152.65,152.2,152.59,7400.0,150.8645,151.2509,150.805,151.1915,7400.0
2015-05-04 14:10:00,152.61,152.61,151.58,151.58,6600.0,151.2113,151.2113,150.1907,150.1907,6600.0
2015-05-04 14:15:00,151.77,151.99,151.4,151.89,3300.0,150.379,150.597,150.0124,150.4979,3300.0
2015-05-04 14:20:00,151.89,152.2,151.82,152.17,6400.0,150.4979,150.805,150.4285,150.7753,6400.0
2015-05-04 14:25:00,152.21,152.21,151.92,152.03,2300.0,150.815,150.815,150.5276,150.6366,2300.0
2015-05-04 14:30:00,152.03,152.14,151.5,151.76,14900.0,150.6366,150.7456,150.1115,150.3691,14900.0
2015-05-04 14:35:00,151.74,152.0,151.73,151.92,7400.0,150.3493,150.6069,150.3394,150.5276,7400.0
2015-05-04 14:40:00,151.99,152.61,151.95,152.61,5100.0,150.597,151.2113,150.5573,151.2113,5100.0
2015-05-04 14:45:00,152.6,152.93,152.34,152.57,12800.0,151.2014,151.5284,150.9438,151.1717,12800.0
2015-05-04 14:50:00,152.62,152.87,152.29,152.42,5200.0,151.2212,151.4689,150.8942,151.023,5200.0
2015-05-04 14:55:00,152.37,152.48,152.36,152.42,2200.0,150.9735,151.0825,150.9636,151.023,2200.0
2015-05-04 15:00:00,152.37,152.73,152.14,152.73,7400.0,150.9735,151.3302,150.7456,151.3302,7400.0
2015-05-04 15:05:00,152.71,152.75,152.28,152.43,9600.0,151.3104,151.35,150.8843,151.0329,9600.0
2015-05-04 15:10:00,152.43,152.79,152.26,152.75,9100.0,151.0329,151.3896,150.8645,151.35,9100.0
2015-05-04 15:15:00,152.67,152.89,152.66,152.89,9900.0,151.2707,151.4887,151.2608,151.4887,9900.0
2015-05-04 15:20:00,152.83,152.83,152.55,152.72,6800.0,151.4293,151.4293,151.1518,151.3203,6800.0
2015-05-04 15:25:00,152.66,152.98,152.43,152.77,7500.0,151.2608,151.5779,151.0329,151.3698,7500.0
2015-05-04 15:30:00,152.55,152.89,152.51,152.68,11900.0,151.1518,151.4887,151.1122,151.2806,11900.0
2015-05-04 15:35:00,152.55,152.81,152.32,152.55,17100.0,151.1518,151.4095,150.9239,151.1518,17100.0
2015-05-04 15:40:00,152.59,153.0,152.44,153.0,14100.0,151.1915,151.5977,151.0428,151.5977,14100.0
2015-05-04 15:45:00,153.03,153.42,152.95,153.18,30900.0,151.6274,152.0139,151.5482,151.7761,30900.0
2015-05-04 15:50:00,153.13,153.18,152.05,152.05,32500.0,151.7265,151.7761,150.6564,150.6564,32500.0
2015-05-04 15:55:00,152.08,152.51,151.98,152.35,43500.0,150.6861,151.1122,150.5871,150.9537,43500.0
2015-05-05 09:30:00,151.98,153.32,151.91,152.59,5700.0,150.5871,151.9148,150.5177,151.1915,5700.0
2015-05-05 09:35:00,152.58,152.58,151.51,151.58,7500.0,151.1816,151.1816,150.1214,150.1907,7500.0
2015-05-05 09:40:00,152.14,152.54,151.38,152.53,3700.0,150.7456,151.1419,149.9926,151.132,3700.0
2015-05-05 09:45:00,152.18,152.6,151.83,152.02,14900.0,150.7852,151.2014,150.4384,150.6267,14900.0
2015-05-05 09:50:00,152.02,152.36,151.78,151.96,6500.0,150.6267,150.9636,150.3889,150.5672,6500.0
2015-05-05 09:55:00,151.98,152.03,151.64,151.83,6000.0,150.5871,150.6366,150.2502,150.4384,6000.0
2015-05-05 10:00:00,151.84,152.23,151.3,151.31,10400.0,150.4483,150.8348,149.9133,149.9232,10400.0
2015-05-05 10:05:00,151.5,151.52,151.02,151.34,5300.0,150.1115,150.1313,149.6359,149.9529,5300.0
2015-05-05 10:10:00,151.46,151.46,150.57,150.76,4100.0,150.0718,150.0718,149.19,149.3782,4100.0
2015-05-05 10:15:00,150.56,150.66,149.77,149.99,15000.0,149.1801,149.2792,148.3973,148.6153,15000.0
2015-05-05 10:20:00,150.19,150.19,149.37,150.0,10700.0,148.8135,148.8135,148.001,148.6252,10700.0
2015-05-05 10:25:00,150.27,151.15,149.77,151.12,8100.0,148.8927,149.7647,148.3973,149.7349,8100.0
2015-05-05 10:30:00,151.13,151.13,150.32,150.74,9300.0,149.7449,149.7449,148.9423,149.3584,9300.0
2015-05-05 10:35:00,150.61,151.11,150.53,150.79,5800.0,149.2296,149.725,149.1503,149.408,5800.0
2015-05-05 10:40:00,150.39,150.55,150.01,150.43,2600.0,149.0116,149.1702,148.6351,149.0513,2600.0
2015-05-05 10:45:00,150.28,150.34,150.12,150.22,3000.0,148.9026,148.9621,148.7441,148.8432,3000.0
2015-05-05 10:50:00,150.06,150.14,149.7,150.0,9800.0,148.6847,148.7639,148.328,148.6252,9800.0
2015-05-05 10:55:00,149.98,150.08,149.28,149.62,11800.0,148.6054,148.7045,147.9118,148.2487,11800.0
2015-05-05 11:00:00,149.5,149.77,149.26,149.38,8900.0,148.1298,148.3973,147.892,148.0109,8900.0
2015-05-05 11:05:00,149.32,149.33,148.83,149.23,5100.0,147.9514,147.9613,147.4659,147.8623,5100.0
2015-05-05 11:10:00,149.22,149.39,148.98,149.39,2600.0,147.8524,148.0208,147.6146,148.0208,2600.0
2015-05-05 11:15:00,149.46,149.46,148.97,148.97,1800.0,148.0902,148.0902,147.6046,147.6046,1800.0
2015-05-05 11:20:00,148.93,149.2,148.93,149.11,4600.0,147.565,147.8325,147.565,147.7434,4600.0
2015-05-05 11:25:00,149.04,149.22,148.76,149.0,6900.0,147.674,147.8524,147.3966,147.6344,6900.0
2015-05-05 11:30:00,149.0,149.14,148.99,148.99,5500.0,147.6344,147.7731,147.6245,147.6245,5500.0
2015-05-05 11:35:00,149.01,149.22,149.01,149.17,4200.0,147.6443,147.8524,147.6443,147.8028,4200.0
2015-05-05 11:40:00,149.16,149.81,149.16,149.81,5100.0,147.7929,148.4369,147.7929,148.4369,5100.0
2015-05-05 11:45:00,149.81,150.06,149.76,150.06,4600.0,148.4369,148.6847,148.3874,148.6847,4600.0
2015-05-05 11:50:00,150.04,150.08,150.01,150.01,6100.0,148.6648,148.7045,148.6351,148.6351,6100.0
2015-05-05 11:55:00,149.94,149.99,149.89,149.89,1600.0,148.5658,148.6153,148.5162,148.5162,1600.0
2015-05-05 12:00:00,149.96,149.99,149.35,149.44,8700.0,148.5856,148.6153,147.9812,148.0703,8700.0
2015-05-05 12:05:00,149.42,149.5,149.18,149.45,2700.0,148.0505,148.1298,147.8127,148.0802,2700.0
2015-05-05 12:10:00,149.35,149.41,149.09,149.13,2600.0,147.9812,148.0406,147.7235,147.7632,2600.0
2015-05-05 12:15:00,149.01,149.21,148.91,149.09,6800.0,147.6443,147.8424,147.5452,147.7235,6800.0
2015-05-05 12:20:00,149.09,149.09,148.95,148.96,2700.0,147.7235,147.7235,147.5848,147.5947,2700.0
2015-05-05 12:25:00,148.99,149.09,148.92,148.99,3100.0,147.6245,147.7235,147.5551,147.6245,3100.0
2015-05-05 12:30:00,148.96,149.02,148.71,148.89,3900.0,147.5947,147.6542,147.347,147.5254,3900.0
2015-05-05 12:35:00,148.87,148.94,148.74,148.74,1800.0,147.5056,147.5749,147.3768,147.3768,1800.0
2015-05-05 12:40:00,148.8,148.9,148.71,148.89,3800.0,147.4362,147.5353,147.347,147.5254,3800.0
2015-05-05 12:45:00,148.91,149.1,148.91,149.1,1900.0,147.5452,147.7335,147.5452,147.7335,1900.0
2015-05-05 12:50:00,149.06,149.52,149.0,149.31,4700.0,147.6938,148.1496,147.6344,147.9415,4700.0
2015-05-05 12:55:00,149.32,149.38,149.19,149.2,2600.0,147.9514,148.0109,147.8226,147.8325,2600.0
2015-05-05 13:00:00,149.19,149.29,149.05,149.26,3000.0,147.8226,147.9217,147.6839,147.892,3000.0
2015-05-05 13:05:00,149.28,149.38,149.02,149.03,7600.0,147.9118,148.0109,147.6542,147.6641,7600.0
2015-05-05 13:10:00,149.13,149.19,149.07,149.07,1000.0,147.7632,147.8226,147.7037,147.7037,1000.0
2015-05-05 13:15:00,149.05,149.13,148.88,148.88,2900.0,147.6839,147.7632,147.5155,147.5155,2900.0
2015-05-05 13:20:00,148.88,149.03,148.55,148.66,5300.0,147.5155,147.6641,147.1885,147.2975,5300.0
2015-05-05 13:25:00,148.63,148.85,148.59,148.79,2600.0,147.2678,147.4857,147.2281,147.4263,2600.0
2015-05-05 13:30:00,148.74,148.74,148.67,148.67,2100.0,147.3768,147.3768,147.3074,147.3074,2100.0
2015-05-05 13:35:00,148.66,148.74,148.55,148.74,4100.0,147.2975,147.3768,147.1885,147.3768,4100.0
2015-05-05 13:40:00,148.77,148.82,148.65,148.71,2500.0,147.4065,147.456,147.2876,147.347,2500.0
2015-05-05 13:45:00,148.64,148.69,148.45,148.45,2700.0,147.2777,147.3272,147.0894,147.0894,2700.0
2015-05-05 13:50:00,148.45,148.73,148.45,148.57,2900.0,147.0894,147.3668,147.0894,147.2083,2900.0
2015-05-05 13:55:00,148.61,148.62,148.44,148.54,2600.0,147.2479,147.2579,147.0795,147.1786,2600.0
2015-05-05 14:00:00,148.43,148.55,148.3,148.41,5300.0,147.0696,147.1885,146.9408,147.0498,5300.0
2015-05-05 14:05:00,148.4,148.59,148.12,148.21,12000.0,147.0399,147.2281,146.7624,146.8516,12000.0
2015-05-05 14:10:00,148.24,148.34,148.23,148.34,2800.0,146.8813,146.9804,146.8714,146.9804,2800.0
2015-05-05 14:15:00,148.4,148.4,148.1,148.36,8300.0,147.0399,147.0399,146.7426,147.0002,8300.0
2015-05-05 14:20:00,148.32,148.51,148.32,148.47,3300.0,146.9606,147.1489,146.9606,147.1092,3300.0
2015-05-05 14:25:00,148.47,148.54,148.22,148.4,5800.0,147.1092,147.1786,146.8615,147.0399,5800.0
2015-05-05 14:30:00,148.4,148.44,148.29,148.44,900.0,147.0399,147.0795,146.9309,147.0795,900.0
2015-05-05 14:35:00,148.4,148.4,148.21,148.27,4100.0,147.0399,147.0399,146.8516,146.9111,4100.0
2015-05-05 14:40:00,148.34,148.34,148.21,148.21,1000.0,146.9804,146.9804,146.8516,146.8516,1000.0
2015-05-05 14:45:00,148.18,148.29,148.16,148.18,7400.0,146.8219,146.9309,146.8021,146.8219,7400.0
2015-05-05 14:50:00,148.24,148.28,148.22,148.28,4400.0,146.8813,146.921,146.8615,146.921,4400.0
2015-05-05 14:55:00,148.28,149.03,148.27,149.03,4900.0,146.921,147.6641,146.9111,147.6641,4900.0
2015-05-05 15:00:00,149.06,149.17,148.92,149.11,5800.0,147.6938,147.8028,147.5551,147.7434,5800.0
2015-05-05 15:05:00,149.09,149.58,149.05,149.32,8400.0,147.7235,148.2091,147.6839,147.9514,8400.0
2015-05-05 15:10:00,149.39,149.48,149.23,149.44,5800.0,148.0208,148.11,147.8623,148.0703,5800.0
2015-05-05 15:15:00,149.39,149.64,149.38,149.38,5700.0,148.0208,148.2685,148.0109,148.0109,5700.0
2015-05-05 15:20:00,149.41,149.41,148.94,149.13,6100.0,148.0406,148.0406,147.5749,147.7632,6100.0
2015-05-05 15:25:00,149.16,149.27,149.07,149.24,4500.0,147.7929,147.9019,147.7037,147.8722,4500.0
2015-05-05 15:30:00,149.3,149.3,149.12,149.12,3100.0,147.9316,147.9316,147.7533,147.7533,3100.0
2015-05-05 15:35:00,149.12,149.21,149.07,149.1,14000.0,147.7533,147.8424,147.7037,147.7335,14000.0
2015-05-05 15:40:00,149.08,149.13,148.92,149.13,14700.0,147.7136,147.7632,147.5551,147.7632,14700.0
2015-05-05 15:45:00,149.17,149.2,149.14,149.2,23500.0,147.8028,147.8325,147.7731,147.8325,23500.0
2015-05-05 15:50:00,149.2,149.71,149.16,149.71,45100.0,147.8325,148.3379,147.7929,148.3379,45100.0
2015-05-05 15:55:00,149.71,149.71,149.16,149.2,17000.0,148.3379,148.3379,147.7929,147.8325,17000.0
2015-05-06 09:30:00,149.17,150.33,149.17,149.74,10100.0,147.8028,148.9522,147.8028,148.3676,10100.0
2015-05-06 09:35:00,149.91,150.26,149.88,149.95,5400.0,148.536,148.8828,148.5063,148.5757,5400.0
2015-05-06 09:40:00,149.98,149.98,149.01,149.01,2700.0,148.6054,148.6054,147.6443,147.6443,2700.0
2015-05-06 09:45:00,149.08,150.46,149.07,150.23,8500.0,147.7136,149.081,147.7037,148.8531,8500.0
2015-05-06 09:50:00,149.94,149.94,148.58,148.58,2600.0,148.5658,148.5658,147.2182,147.2182,2600.0
2015-05-06 09:55:00,148.8,149.18,148.58,148.58,4000.0,147.4362,147.8127,147.2182,147.2182,4000.0
2015-05-06 10:00:00,148.74,148.79,148.01,148.78,5000.0,147.3768,147.4263,146.6534,147.4164,5000.0
2015-05-06 10:05:00,148.79,148.89,148.01,148.18,5700.0,147.4263,147.5254,146.6534,146.8219,5700.0
2015-05-06 10:10:00,148.04,148.75,147.9,148.26,4100.0,146.6832,147.3867,146.5445,146.9012,4100.0
2015-05-06 10:15:00,148.7,149.53,148.69,148.85,4700.0,147.3371,148.1595,147.3272,147.4857,4700.0
2015-05-06 10:20:00,148.93,149.48,148.78,149.29,9700.0,147.565,148.11,147.4164,147.9217,9700.0
2015-05-06 10:25:00,149.29,149.92,149.2,149.92,11700.0,147.9217,148.5459,147.8325,148.5459,11700.0
2015-05-06 10:30:00,149.95,149.97,149.52,149.68,1700.0,148.5757,148.5955,148.1496,148.3081,1700.0
2015-05-06 10:35:00,149.57,149.69,149.35,149.51,2700.0,148.1991,148.318,147.9812,148.1397,2700.0
2015-05-06 10:40:00,149.68,149.86,149.57,149.6,1500.0,148.3081,148.4865,148.1991,148.2289,1500.0
2015-05-06 10:45:00,149.46,149.63,149.17,149.63,2200.0,148.0902,148.2586,147.8028,148.2586,2200.0
2015-05-06 10:50:00,149.66,149.7,149.49,149.67,1700.0,148.2883,148.328,148.1199,148.2982,1700.0
2015-05-06 10:55:00,149.6,149.71,149.54,149.57,600.0,148.2289,148.3379,148.1694,148.1991,600.0
2015-05-06 11:00:00,149.61,149.61,148.52,149.3,6600.0,148.2388,148.2388,147.1588,147.9316,6600.0
2015-05-06 11:05:00,149.26,149.38,148.92,149.28,5300.0,147.892,148.0109,147.5551,147.9118,5300.0
2015-05-06 11:10:00,149.06,149.06,148.85,148.86,300.0,147.6938,147.6938,147.4857,147.4957,300.0
2015-05-06 11:15:00,149.12,149.12,148.78,148.82,1100.0,147.7533,147.7533,147.4164,147.456,1100.0
2015-05-06 11:20:00,148.64,148.86,148.64,148.78,3200.0,147.2777,147.4957,147.2777,147.4164,3200.0
2015-05-06 11:25:00,148.86,149.08,148.78,149.05,2300.0,147.4957,147.7136,147.4164,147.6839,2300.0
2015-05-06 11:30:00,149.07,149.62,149.07,149.48,3900.0,147.7037,148.2487,147.7037,148.11,3900.0
2015-05-06 11:35:00,149.42,149.49,149.07,149.19,3900.0,148.0505,148.1199,147.7037,147.8226,3900.0
2015-05-06 11:40:00,149.0,149.0,148.62,148.78,5500.0,147.6344,147.6344,147.2579,147.4164,5500.0
2015-05-06 11:45:00,148.91,149.53,148.89,149.31,13800.0,147.5452,148.1595,147.5254,147.9415,13800.0
2015-05-06 11:50:00,149.31,149.48,148.9,149.16,9300.0,147.9415,148.11,147.5353,147.7929,9300.0
2015-05-06 11:55:00,149.16,149.21,149.02,149.2,3400.0,147.7929,147.8424,147.6542,147.8325,3400.0
2015-05-06 12:00:00,149.13,149.14,148.62,148.62,4100.0,147.7632,147.7731,147.2579,147.2579,4100.0
2015-05-06 12:05:00,148.56,149.18,148.43,149.06,5400.0,147.1984,147.8127,147.0696,147.6938,5400.0
2015-05-06 12:10:00,148.98,149.12,148.38,148.72,5500.0,147.6146,147.7533,147.0201,147.3569,5500.0
2015-05-06 12:15:00,148.59,148.95,148.37,148.59,15500.0,147.2281,147.5848,147.0101,147.2281,15500.0
2015-05-06 12:20:00,148.64,148.79,148.3,148.3,6600.0,147.2777,147.4263,146.9408,146.9408,6600.0
2015-05-06 12:25:00,148.31,148.44,148.31,148.39,2800.0,146.9507,147.0795,146.9507,147.03,2800.0
2015-05-06 12:30:00,148.29,148.37,148.24,148.36,700.0,146.9309,147.0101,146.8813,147.0002,700.0
2015-05-06 12:35:00,148.37,148.89,148.37,148.74,2400.0,147.0101,147.5254,147.0101,147.3768,2400.0
2015-05-06 12:40:00,148.66,148.75,148.43,148.45,1400.0,147.2975,147.3867,147.0696,147.0894,1400.0
2015-05-06 12:45:00,148.36,148.49,148.28,148.39,2200.0,147.0002,147.129,146.921,147.03,2200.0
2015-05-06 12:50:00,148.46,148.51,148.15,148.15,1800.0,147.0993,147.1489,146.7922,146.7922,1800.0
2015-05-06 12:55:00,148.15,148.43,148.07,148.07,5900.0,146.7922,147.0696,146.7129,146.7129,5900.0
2015-05-06 13:00:00,148.06,148.16,147.84,147.84,1500.0,146.703,146.8021,146.485,146.485,1500.0
2015-05-06 13:05:00,147.98,148.43,147.85,148.42,3100.0,146.6237,147.0696,146.4949,147.0597,3100.0
2015-05-06 13:10:00,148.49,148.51,148.03,148.15,5400.0,147.129,147.1489,146.6733,146.7922,5400.0
2015-05-06 13:15:00,148.01,148.46,148.0,148.41,1600.0,146.6534,147.0993,146.6435,147.0498,1600.0
2015-05-06 13:20:00,148.36,148.47,148.06,148.2,3900.0,147.0002,147.1092,146.703,146.8417,3900.0
2015-05-06 13:25:00,148.16,148.2,147.84,147.99,15300.0,146.8021,146.8417,146.485,146.6336,15300.0
2015-05-06 13:30:00,148.25,148.25,148.08,148.1,1800.0,146.8912,146.8912,146.7228,146.7426,1800.0
2015-05-06 13:35:00,148.0,148.05,147.87,147.9,30700.0,146.6435,146.6931,146.5147,146.5445,30700.0
2015-05-06 13:40:00,148.01,148.15,147.73,147.94,7000.0,146.6534,146.7922,146.376,146.5841,7000.0
2015-05-06 13:45:00,148.06,148.15,147.94,147.94,4800.0,146.703,146.7922,146.5841,146.5841,4800.0
2015-05-06 13:50:00,147.88,147.94,147.4,147.71,5800.0,146.5246,146.5841,146.049,146.3562,5800.0
2015-05-06 13:55:00,147.72,147.72,147.53,147.67,3700.0,146.3661,146.3661,146.1778,146.3166,3700.0
2015-05-06 14:00:00,147.67,147.77,147.61,147.72,2900.0,146.3166,146.4156,146.2571,146.3661,2900.0
2015-05-06 14:05:00,147.72,147.77,147.57,147.59,2600.0,146.3661,146.4156,146.2175,146.2373,2600.0
2015-05-06 14:10:00,147.58,147.62,147.49,147.53,1800.0,146.2274,146.267,146.1382,146.1778,1800.0
2015-05-06 14:15:00,147.39,147.55,147.31,147.49,8200.0,146.0391,146.1977,145.9599,146.1382,8200.0
2015-05-06 14:20:00,147.5,147.52,146.96,146.96,8300.0,146.1481,146.1679,145.6131,145.6131,8300.0
2015-05-06 14:25:00,147.12,147.26,146.93,147.09,3000.0,145.7716,145.9103,145.5833,145.7419,3000.0
2015-05-06 14:30:00,147.09,147.72,147.09,147.57,47300.0,145.7419,146.3661,145.7419,146.2175,47300.0
2015-05-06 14:35:00,147.56,147.71,147.5,147.5,6800.0,146.2076,146.3562,146.1481,146.1481,6800.0
2015-05-06 14:40:00,147.51,148.76,147.51,147.85,64600.0,146.158,147.3966,146.158,146.4949,64600.0
2015-05-06 14:45:00,147.78,148.47,147.61,148.02,24100.0,146.4256,147.1092,146.2571,146.6634,24100.0
2015-05-06 14:50:00,148.16,148.82,148.16,148.82,25000.0,146.8021,147.456,146.8021,147.456,25000.0
2015-05-06 14:55:00,148.82,148.83,148.7,148.76,8500.0,147.456,147.4659,147.3371,147.3966,8500.0
2015-05-06 15:00:00,148.71,148.71,148.27,148.42,11500.0,147.347,147.347,146.9111,147.0597,11500.0
2015-05-06 15:05:00,148.42,148.42,147.88,148.05,10400.0,147.0597,147.0597,146.5246,146.6931,10400.0
2015-05-06 15:10:00,147.95,148.12,147.81,147.94,11900.0,146.594,146.7624,146.4553,146.5841,11900.0
2015-05-06 15:15:00,147.94,147.99,147.7,147.77,5900.0,146.5841,146.6336,146.3463,146.4156,5900.0
2015-05-06 15:20:00,147.7,148.0,147.64,147.94,8500.0,146.3463,146.6435,146.2868,146.5841,8500.0
2015-05-06 15:25:00,147.96,148.27,147.68,148.0,7700.0,146.6039,146.9111,146.3265,146.6435,7700.0
2015-05-06 15:30:00,148.0,148.0,147.53,147.74,11100.0,146.6435,146.6435,146.1778,146.3859,11100.0
2015-05-06 15:35:00,147.89,148.14,147.65,148.02,24100.0,146.5345,146.7823,146.2967,146.6634,24100.0
2015-05-06 15:40:00,148.1,148.14,147.85,147.91,9600.0,146.7426,146.7823,146.4949,146.5544,9600.0
2015-05-06 15:45:00,147.91,148.14,147.78,147.88,42100.0,146.5544,146.7823,146.4256,146.5246,42100.0
2015-05-06 15:50:00,147.85,148.16,147.79,148.16,16500.0,146.4949,146.8021,146.4355,146.8021,16500.0
2015-05-06 15:55:00,148.15,148.71,148.1,148.5,24300.0,146.7922,147.347,146.7426,147.139,24300.0
2015-05-07 09:30:00,150.05,151.86,143.66,147.0,91100.0,148.6747,150.4682,142.3433,145.6527,91100.0
2015-05-07 09:35:00,147.75,147.75,143.76,146.0,18600.0,146.3958,146.3958,142.4424,144.6619,18600.0
2015-05-07 09:40:00,145.99,146.0,143.66,144.0,16000.0,144.652,144.6619,142.3433,142.6802,16000.0
2015-05-07 09:45:00,144.1,144.89,143.74,144.45,12600.0,142.7793,143.562,142.4226,143.1261,12600.0
2015-05-07 09:50:00,144.1,145.73,143.85,144.81,12100.0,142.7793,144.3943,142.5316,143.4828,12100.0
2015-05-07 09:55:00,145.02,145.09,142.91,143.98,42900.0,143.6909,143.7602,141.6002,142.6604,42900.0
2015-05-07 10:00:00,143.5,143.74,142.8,142.87,12800.0,142.1848,142.4226,141.4912,141.5606,12800.0
2015-05-07 10:05:00,142.8,144.38,142.7,143.62,22900.0,141.4912,143.0567,141.3921,142.3037,22900.0
2015-05-07 10:10:00,143.62,145.75,143.62,145.06,10600.0,142.3037,144.4142,142.3037,143.7305,10600.0
2015-05-07 10:15:00,145.05,145.37,144.77,145.0,6100.0,143.7206,144.0376,143.4431,143.671,6100.0
2015-05-07 10:20:00,145.0,145.0,144.43,144.75,12100.0,143.671,143.671,143.1063,143.4233,12100.0
2015-05-07 10:25:00,144.92,145.37,144.17,144.6,16200.0,143.5918,144.0376,142.8486,143.2747,16200.0
2015-05-07 10:30:00,144.57,144.58,142.87,142.87,10300.0,143.245,143.2549,141.5606,141.5606,10300.0
2015-05-07 10:35:00,142.79,143.07,142.26,142.79,22600.0,141.4813,141.7587,140.9561,141.4813,22600.0
2015-05-07 10:40:00,142.57,144.03,142.57,144.02,17800.0,141.2633,142.7099,141.2633,142.7,17800.0
2015-05-07 10:45:00,143.99,144.78,142.9,142.9,12300.0,142.6703,143.4531,141.5903,141.5903,12300.0
2015-05-07 10:50:00,142.9,143.16,142.32,142.32,17800.0,141.5903,141.8479,141.0156,141.0156,17800.0
2015-05-07 10:55:00,142.46,143.21,142.35,142.46,18400.0,141.1543,141.8974,141.0453,141.1543,18400.0
2015-05-07 11:00:00,142.36,142.88,142.06,142.83,19700.0,141.0552,141.5705,140.758,141.5209,19700.0
2015-05-07 11:05:00,142.56,142.97,142.26,142.47,9300.0,141.2534,141.6596,140.9561,141.1642,9300.0
2015-05-07 11:10:00,142.29,142.29,141.05,141.54,21000.0,140.9859,140.9859,139.7572,140.2427,21000.0
2015-05-07 11:15:00,141.5,141.88,141.5,141.6,9600.0,140.2031,140.5796,140.2031,140.3022,9600.0
2015-05-07 11:20:00,141.64,141.64,140.65,140.68,4800.0,140.3418,140.3418,139.3609,139.3906,4800.0
2015-05-07 11:25:00,140.73,142.0,140.73,141.75,20500.0,139.4402,140.6985,139.4402,140.4508,20500.0
2015-05-07 11:30:00,141.74,142.38,141.69,141.86,27100.0,140.4409,141.075,140.3914,140.5598,27100.0
2015-05-07 11:35:00,141.59,141.92,141.5,141.92,3800.0,140.2923,140.6193,140.2031,140.6193,3800.0
2015-05-07 11:40:00,142.28,142.35,141.74,141.74,2200.0,140.976,141.0453,140.4409,140.4409,2200.0
2015-05-07 11:45:00,141.53,141.76,141.37,141.52,3300.0,140.2328,140.4607,140.0743,140.2229,3300.0
2015-05-07 11:50:00,141.56,141.81,141.56,141.57,1500.0,140.2626,140.5103,140.2626,140.2725,1500.0
2015-05-07 11:55:00,141.8,142.22,141.68,141.99,5000.0,140.5004,140.9165,140.3815,140.6886,5000.0
2015-05-07 12:00:00,141.84,141.93,141.68,141.69,2200.0,140.54,140.6292,140.3815,140.3914,2200.0
2015-05-07 12:05:00,141.67,142.22,141.56,142.12,8500.0,140.3716,140.9165,140.2626,140.8174,8500.0
2015-05-07 12:10:00,142.05,142.41,141.92,142.32,9400.0,140.7481,141.1048,140.6193,141.0156,9400.0
2015-05-07 12:15:00,142.24,142.24,141.67,141.67,3400.0,140.9363,140.9363,140.3716,140.3716,3400.0
2015-05-07 12:20:00,141.56,141.65,141.25,141.35,3800.0,140.2626,140.3517,139.9554,140.0545,3800.0
2015-05-07 12:25:00,141.4,141.4,141.06,141.34,3100.0,140.104,140.104,139.7671,140.0446,3100.0
2015-05-07 12:30:00,141.06,141.54,141.06,141.34,2300.0,139.7671,140.2427,139.7671,140.0446,2300.0
2015-05-07 12:35:00,141.32,141.38,141.15,141.22,2400.0,140.0248,140.0842,139.8563,139.9257,2400.0
2015-05-07 12:40:00,141.25,141.48,141.17,141.31,9300.0,139.9554,140.1833,139.8761,140.0149,9300.0
2015-05-07 12:45:00,141.35,141.95,141.35,141.55,6800.0,140.0545,140.649,140.0545,140.2527,6800.0
2015-05-07 12:50:00,141.7,141.77,141.26,141.46,15300.0,140.4013,140.4706,139.9653,140.1635,15300.0
2015-05-07 12:55:00,141.39,141.77,141.39,141.66,3400.0,140.0941,140.4706,140.0941,140.3616,3400.0
2015-05-07 13:00:00,141.81,142.38,141.73,142.38,4400.0,140.5103,141.075,140.431,141.075,4400.0
2015-05-07 13:05:00,142.45,142.58,142.25,142.25,3500.0,141.1444,141.2732,140.9462,140.9462,3500.0
2015-05-07 13:10:00,142.01,142.54,142.01,142.22,10200.0,140.7084,141.2336,140.7084,140.9165,10200.0
2015-05-07 13:15:00,142.32,142.73,141.95,142.71,5300.0,141.0156,141.4218,140.649,141.402,5300.0
2015-05-07 13:20:00,142.86,142.86,142.59,142.6,500.0,141.5506,141.5506,141.2831,141.293,500.0
2015-05-07 13:25:00,142.69,142.69,141.71,141.71,6000.0,141.3822,141.3822,140.4112,140.4112,6000.0
2015-05-07 13:30:00,141.71,142.31,141.71,142.31,14600.0,140.4112,141.0057,140.4112,141.0057,14600.0
2015-05-07 13:35:00,142.49,142.49,142.27,142.45,2400.0,141.184,141.184,140.9661,141.1444,2400.0
2015-05-07 13:40:00,142.37,142.62,142.31,142.5,4500.0,141.0651,141.3128,141.0057,141.1939,4500.0
2015-05-07 13:45:00,142.52,142.61,142.47,142.47,1500.0,141.2138,141.3029,141.1642,141.1642,1500.0
2015-05-07 13:50:00,142.54,142.54,141.98,142.01,1600.0,141.2336,141.2336,140.6787,140.7084,1600.0
2015-05-07 13:55:00,142.05,142.1,141.92,141.98,1400.0,140.7481,140.7976,140.6193,140.6787,1400.0
2015-05-07 14:00:00,141.98,142.46,141.98,142.33,5800.0,140.6787,141.1543,140.6787,141.0255,5800.0
2015-05-07 14:05:00,142.25,142.94,142.25,142.81,1700.0,140.9462,141.6299,140.9462,141.5011,1700.0
2015-05-07 14:10:00,142.77,142.77,142.34,142.34,2000.0,141.4615,141.4615,141.0354,141.0354,2000.0
2015-05-07 14:15:00,142.5,142.85,142.36,142.71,3400.0,141.1939,141.5407,141.0552,141.402,3400.0
2015-05-07 14:20:00,142.93,143.27,142.81,143.17,5400.0,141.62,141.9569,141.5011,141.8578,5400.0
2015-05-07 14:25:00,143.22,143.23,143.1,143.2,1500.0,141.9073,141.9173,141.7884,141.8875,1500.0
2015-05-07 14:30:00,143.15,143.22,142.14,142.25,4600.0,141.838,141.9073,140.8372,140.9462,4600.0
2015-05-07 14:35:00,142.24,143.05,142.24,143.05,5000.0,140.9363,141.7389,140.9363,141.7389,5000.0
2015-05-07 14:40:00,142.96,143.54,142.53,143.54,6600.0,141.6497,142.2244,141.2237,142.2244,6600.0
2015-05-07 14:45:00,143.12,143.55,143.0,143.13,6000.0,141.8083,142.2343,141.6894,141.8182,6000.0
2015-05-07 14:50:00,143.22,143.98,143.22,143.5,8100.0,141.9073,142.6604,141.9073,142.1848,8100.0
2015-05-07 14:55:00,143.53,144.4,143.53,143.96,8600.0,142.2145,143.0765,142.2145,142.6406,8600.0
2015-05-07 15:00:00,143.95,144.34,143.76,144.13,6700.0,142.6307,143.0171,142.4424,142.809,6700.0
2015-05-07 15:05:00,144.12,144.69,144.02,144.37,5500.0,142.7991,143.3639,142.7,143.0468,5500.0
2015-05-07 15:10:00,144.25,144.61,144.05,144.53,10300.0,142.9279,143.2846,142.7297,143.2053,10300.0
2015-05-07 15:15:00,144.4,144.42,144.03,144.16,11000.0,143.0765,143.0963,142.7099,142.8387,11000.0
2015-05-07 15:20:00,143.93,144.4,143.93,144.13,4500.0,142.6108,143.0765,142.6108,142.809,4500.0
2015-05-07 15:25:00,144.1,144.22,143.68,144.05,10000.0,142.7793,142.8982,142.3631,142.7297,10000.0
2015-05-07 15:30:00,143.97,144.0,143.7,143.93,9300.0,142.6505,142.6802,142.3829,142.6108,9300.0
2015-05-07 15:35:00,143.96,143.96,143.8,143.84,12900.0,142.6406,142.6406,142.482,142.5217,12900.0
2015-05-07 15:40:00,143.8,144.0,143.78,144.0,12600.0,142.482,142.6802,142.4622,142.6802,12600.0
2015-05-07 15:45:00,144.0,145.0,143.95,145.0,22900.0,142.6802,143.671,142.6307,143.671,22900.0
2015-05-07 15:50:00,145.09,145.11,144.35,144.88,38300.0,143.7602,143.78,143.027,143.5521,38300.0
2015-05-07 15:55:00,144.93,145.21,144.76,145.21,52100.0,143.6017,143.8791,143.4332,143.8791,52100.0
2015-05-08 09:30:00,145.89,146.68,145.18,146.68,2800.0,144.5529,145.3356,143.8494,145.3356,2800.0
2015-05-08 09:35:00,146.41,146.41,145.67,146.28,1700.0,145.0681,145.0681,144.3349,144.9393,1700.0
2015-05-08 09:40:00,145.99,146.68,145.88,146.45,5800.0,144.652,145.3356,144.543,145.1077,5800.0
2015-05-08 09:45:00,146.43,146.69,145.75,145.76,7000.0,145.0879,145.3455,144.4142,144.4241,7000.0
2015-05-08 09:50:00,145.61,146.08,145.47,145.75,8100.0,144.2754,144.7411,144.1367,144.4142,8100.0
2015-05-08 09:55:00,145.95,145.95,145.75,145.82,900.0,144.6123,144.6123,144.4142,144.4835,900.0
2015-05-08 10:00:00,145.91,145.93,145.83,145.84,3800.0,144.5727,144.5925,144.4934,144.5033,3800.0
2015-05-08 10:05:00,145.53,145.66,145.16,145.47,5300.0,144.1962,144.325,143.8296,144.1367,5300.0
2015-05-08 10:10:00,145.47,145.79,145.28,145.57,5500.0,144.1367,144.4538,143.9485,144.2358,5500.0
2015-05-08 10:15:00,145.53,145.53,145.09,145.24,1700.0,144.1962,144.1962,143.7602,143.9088,1700.0
2015-05-08 10:20:00,145.3,145.3,144.56,144.81,6300.0,143.9683,143.9683,143.2351,143.4828,6300.0
2015-05-08 10:25:00,144.81,145.3,144.69,145.3,3800.0,143.4828,143.9683,143.3639,143.9683,3800.0
2015-05-08 10:30:00,145.28,145.3,144.6,144.7,11000.0,143.9485,143.9683,143.2747,143.3738,11000.0
2015-05-08 10:35:00,144.75,145.3,144.74,145.3,3500.0,143.4233,143.9683,143.4134,143.9683,3500.0
2015-05-08 10:40:00,145.28,145.79,145.21,145.44,9000.0,143.9485,144.4538,143.8791,144.107,9000.0
2015-05-08 10:45:00,145.75,145.78,145.51,145.74,3100.0,144.4142,144.4439,144.1764,144.4043,3100.0
2015-05-08 10:50:00,145.6,146.52,145.6,146.29,13000.0,144.2655,145.1771,144.2655,144.9492,13000.0
2015-05-08 10:55:00,146.18,146.42,146.14,146.25,5100.0,144.8402,145.078,144.8006,144.9096,5100.0
2015-05-08 11:00:00,146.22,146.9,146.16,146.71,11100.0,144.8799,145.5536,144.8204,145.3654,11100.0
2015-05-08 11:05:00,146.57,146.97,146.57,146.84,2300.0,145.2266,145.623,145.2266,145.4942,2300.0
2015-05-08 11:10:00,146.94,146.96,146.71,146.71,3200.0,145.5933,145.6131,145.3654,145.3654,3200.0
2015-05-08 11:15:00,146.78,146.86,146.57,146.57,2000.0,145.4347,145.514,145.2266,145.2266,2000.0
2015-05-08 11:20:00,146.64,146.7,146.33,146.68,4300.0,145.296,145.3555,144.9888,145.3356,4300.0
2015-05-08 11:25:00,146.66,146.85,146.63,146.69,1400.0,145.3158,145.5041,145.2861,145.3455,1400.0
2015-05-08 11:30:00,146.61,146.89,146.31,146.68,5100.0,145.2663,145.5437,144.969,145.3356,5100.0
2015-05-08 11:35:00,146.68,146.68,146.03,146.03,3200.0,145.3356,145.3356,144.6916,144.6916,3200.0
2015-05-08 11:40:00,145.93,145.93,145.29,145.52,14400.0,144.5925,144.5925,143.9584,144.1863,14400.0
2015-05-08 11:45:00,145.49,145.85,145.36,145.85,2500.0,144.1565,144.5132,144.0277,144.5132,2500.0
2015-05-08 11:50:00,145.72,145.77,145.38,145.39,3500.0,144.3844,144.434,144.0476,144.0575,3500.0
2015-05-08 11:55:00,145.38,145.46,145.0,145.07,5800.0,144.0476,144.1268,143.671,143.7404,5800.0
2015-05-08 12:00:00,145.15,145.6,145.11,145.35,6700.0,143.8197,144.2655,143.78,144.0178,6700.0
2015-05-08 12:05:00,145.5,145.64,144.98,144.98,5700.0,144.1665,144.3052,143.6512,143.6512,5700.0
2015-05-08 12:10:00,144.97,145.4,144.9,145.4,4500.0,143.6413,144.0674,143.572,144.0674,4500.0
2015-05-08 12:15:00,145.39,145.39,145.11,145.11,1600.0,144.0575,144.0575,143.78,143.78,1600.0
2015-05-08 12:20:00,145.14,145.14,144.84,145.03,4900.0,143.8098,143.8098,143.5125,143.7008,4900.0
2015-05-08 12:25:00,144.88,145.01,144.52,145.01,3200.0,143.5521,143.6809,143.1954,143.6809,3200.0
2015-05-08 12:30:00,145.02,145.07,144.87,145.07,3000.0,143.6909,143.7404,143.5422,143.7404,3000.0
2015-05-08 12:35:00,145.07,145.34,145.07,145.09,4000.0,143.7404,144.0079,143.7404,143.7602,4000.0
2015-05-08 12:40:00,145.0,145.0,144.79,144.84,3700.0,143.671,143.671,143.463,143.5125,3700.0
2015-05-08 12:45:00,144.82,144.82,144.25,144.25,9300.0,143.4927,143.4927,142.9279,142.9279,9300.0
2015-05-08 12:50:00,144.48,145.06,144.35,144.77,4700.0,143.1558,143.7305,143.027,143.4431,4700.0
2015-05-08 12:55:00,144.77,144.77,144.35,144.37,3500.0,143.4431,143.4431,143.027,143.0468,3500.0
2015-05-08 13:00:00,144.51,144.75,144.51,144.75,1700.0,143.1855,143.4233,143.1855,143.4233,1700.0
2015-05-08 13:05:00,144.9,144.9,144.45,144.45,3100.0,143.572,143.572,143.1261,143.1261,3100.0
2015-05-08 13:10:00,144.54,144.54,144.19,144.37,7200.0,143.2152,143.2152,142.8685,143.0468,7200.0
2015-05-08 13:15:00,144.36,144.41,144.31,144.31,1100.0,143.0369,143.0864,142.9874,142.9874,1100.0
2015-05-08 13:20:00,144.28,144.95,144.28,144.53,8800.0,142.9576,143.6215,142.9576,143.2053,8800.0
2015-05-08 13:25:00,144.59,144.61,144.29,144.41,1300.0,143.2648,143.2846,142.9675,143.0864,1300.0
2015-05-08 13:30:00,144.48,144.79,144.41,144.79,5100.0,143.1558,143.463,143.0864,143.463,5100.0
2015-05-08 13:35:00,144.83,145.0,144.61,144.74,6500.0,143.5026,143.671,143.2846,143.4134,6500.0
2015-05-08 13:40:00,144.72,145.22,144.72,145.22,1600.0,143.3936,143.889,143.3936,143.889,1600.0
2015-05-08 13:45:00,145.21,145.29,145.01,145.01,2000.0,143.8791,143.9584,143.6809,143.6809,2000.0
2015-05-08 13:50:00,145.04,145.13,144.7,144.92,4300.0,143.7107,143.7998,143.3738,143.5918,4300.0
2015-05-08 13:55:00,144.91,145.13,144.79,145.13,500.0,143.5819,143.7998,143.463,143.7998,500.0
2015-05-08 14:00:00,145.1,145.79,145.05,145.46,15400.0,143.7701,144.4538,143.7206,144.1268,15400.0
2015-05-08 14:05:00,145.73,145.78,145.62,145.78,1900.0,144.3943,144.4439,144.2854,144.4439,1900.0
2015-05-08 14:10:00,145.94,145.94,145.69,145.69,3500.0,144.6024,144.6024,144.3547,144.3547,3500.0
2015-05-08 14:15:00,145.73,145.94,145.43,145.5,6900.0,144.3943,144.6024,144.0971,144.1665,6900.0
2015-05-08 14:20:00,145.52,146.01,145.52,146.01,4200.0,144.1863,144.6718,144.1863,144.6718,4200.0
2015-05-08 14:25:00,145.81,146.23,145.81,146.21,2400.0,144.4736,144.8898,144.4736,144.8699,2400.0
2015-05-08 14:30:00,146.24,146.29,146.1,146.22,5400.0,144.8997,144.9492,144.761,144.8799,5400.0
2015-05-08 14:35:00,146.19,146.19,145.96,145.96,2400.0,144.8501,144.8501,144.6222,144.6222,2400.0
2015-05-08 14:40:00,145.96,146.42,145.96,146.41,3000.0,144.6222,145.078,144.6222,145.0681,3000.0
2015-05-08 14:45:00,146.47,146.47,145.97,145.98,2200.0,145.1276,145.1276,144.6321,144.6421,2200.0
2015-05-08 14:50:00,145.96,146.28,145.93,146.28,1900.0,144.6222,144.9393,144.5925,144.9393,1900.0
2015-05-08 14:55:00,146.35,146.45,146.1,146.1,2700.0,145.0087,145.1077,144.761,144.761,2700.0
2015-05-08 15:00:00,146.26,146.28,146.26,146.28,1000.0,144.9195,144.9393,144.9195,144.9393,1000.0
2015-05-08 15:05:00,146.32,146.45,146.23,146.38,3600.0,144.9789,145.1077,144.8898,145.0384,3600.0
2015-05-08 15:10:00,146.26,146.53,146.24,146.41,4900.0,144.9195,145.187,144.8997,145.0681,4900.0
2015-05-08 15:15:00,146.51,146.58,146.33,146.5,8200.0,145.1672,145.2366,144.9888,145.1573,8200.0
2015-05-08 15:20:00,146.59,146.76,146.51,146.63,3500.0,145.2465,145.4149,145.1672,145.2861,3500.0
2015-05-08 15:25:00,146.62,146.69,146.52,146.66,4800.0,145.2762,145.3455,145.1771,145.3158,4800.0
2015-05-08 15:30:00,146.67,146.76,146.48,146.76,3200.0,145.3257,145.4149,145.1375,145.4149,3200.0
2015-05-08 15:35:00,146.88,146.88,146.63,146.63,8700.0,145.5338,145.5338,145.2861,145.2861,8700.0
2015-05-08 15:40:00,146.64,146.76,146.58,146.65,7900.0,145.296,145.4149,145.2366,145.3059,7900.0
2015-05-08 15:45:00,146.63,146.65,146.55,146.58,9400.0,145.2861,145.3059,145.2068,145.2366,9400.0
2015-05-08 15:50:00,146.59,146.85,146.59,146.78,10100.0,145.2465,145.5041,145.2465,145.4347,10100.0
2015-05-08 15:55:00,146.8,146.83,146.54,146.6,16800.0,145.4545,145.4843,145.1969,145.2564,16800.0
2015-05-11 09:30:00,145.94,146.15,145.18,146.13,3100.0,144.6024,144.8105,143.8494,144.7907,3100.0
2015-05-11 09:35:00,146.25,146.88,145.66,146.7,3600.0,144.9096,145.5338,144.325,145.3555,3600.0
2015-05-11 09:40:00,146.58,146.58,146.58,146.58,100.0,145.2366,145.2366,145.2366,145.2366,100.0
2015-05-11 09:45:00,146.57,146.58,146.57,146.57,500.0,145.2266,145.2366,145.2266,145.2266,500.0
2015-05-11 09:50:00,146.17,146.18,145.72,145.72,500.0,144.8303,144.8402,144.3844,144.3844,500.0
2015-05-11 09:55:00,146.13,146.14,146.03,146.03,400.0,144.7907,144.8006,144.6916,144.6916,400.0
2015-05-11 10:00:00,146.36,146.8,146.18,146.31,3500.0,145.0186,145.4545,144.8402,144.969,3500.0
2015-05-11 10:05:00,146.53,146.6,146.53,146.6,200.0,145.187,145.2564,145.187,145.2564,200.0
2015-05-11 10:10:00,146.61,146.64,146.52,146.64,1000.0,145.2663,145.296,145.1771,145.296,1000.0
2015-05-11 10:15:00,146.66,146.67,146.03,146.26,4300.0,145.3158,145.3257,144.6916,144.9195,4300.0
2015-05-11 10:20:00,146.29,146.48,146.03,146.14,4000.0,144.9492,145.1375,144.6916,144.8006,4000.0
2015-05-11 10:25:00,146.22,146.42,145.98,145.98,1100.0,144.8799,145.078,144.6421,144.6421,1100.0
2015-05-11 10:30:00,145.77,145.77,145.38,145.38,1100.0,144.434,144.434,144.0476,144.0476,1100.0
2015-05-11 10:35:00,145.46,145.63,145.42,145.63,1700.0,144.1268,144.2953,144.0872,144.2953,1700.0
2015-05-11 10:40:00,145.53,145.66,145.41,145.41,3200.0,144.1962,144.325,144.0773,144.0773,3200.0
2015-05-11 10:45:00,145.45,145.47,145.34,145.47,600.0,144.1169,144.1367,144.0079,144.1367,600.0
2015-05-11 10:50:00,145.68,145.9,145.67,145.9,1600.0,144.3448,144.5628,144.3349,144.5628,1600.0
2015-05-11 10:55:00,145.65,145.66,145.65,145.65,800.0,144.3151,144.325,144.3151,144.3151,800.0
2015-05-11 11:00:00,145.42,145.51,145.1,145.1,900.0,144.0872,144.1764,143.7701,143.7701,900.0
2015-05-11 11:05:00,145.26,145.3,145.0,145.3,3500.0,143.9287,143.9683,143.671,143.9683,3500.0
2015-05-11 11:10:00,145.58,145.58,145.58,145.58,100.0,144.2457,144.2457,144.2457,144.2457,100.0
2015-05-11 11:15:00,145.38,145.54,145.38,145.54,700.0,144.0476,144.2061,144.0476,144.2061,700.0
2015-05-11 11:20:00,145.58,145.62,145.53,145.54,1200.0,144.2457,144.2854,144.1962,144.2061,1200.0
2015-05-11 11:25:00,145.51,145.75,145.51,145.64,300.0,144.1764,144.4142,144.1764,144.3052,300.0
2015-05-11 11:30:00,145.52,145.52,145.34,145.35,1800.0,144.1863,144.1863,144.0079,144.0178,1800.0
2015-05-11 11:35:00,145.35,145.35,145.35,145.35,0.0,144.0178,144.0178,144.0178,144.0178,0.0
2015-05-11 11:40:00,145.23,145.29,145.22,145.22,700.0,143.8989,143.9584,143.889,143.889,700.0
2015-05-11 11:45:00,145.09,145.26,145.09,145.1,400.0,143.7602,143.9287,143.7602,143.7701,400.0
2015-05-11 11:50:00,145.26,145.55,145.24,145.51,2200.0,143.9287,144.216,143.9088,144.1764,2200.0
2015-05-11 11:55:00,145.54,145.66,145.37,145.4,4400.0,144.2061,144.325,144.0376,144.0674,4400.0
2015-05-11 12:00:00,145.39,145.39,145.05,145.05,1200.0,144.0575,144.0575,143.7206,143.7206,1200.0
2015-05-11 12:05:00,145.07,145.07,144.74,144.93,3600.0,143.7404,143.7404,143.4134,143.6017,3600.0
2015-05-11 12:10:00,144.86,145.21,144.7,144.85,7500.0,143.5323,143.8791,143.3738,143.5224,7500.0
2015-05-11 12:15:00,144.97,145.01,144.8,145.01,1100.0,143.6413,143.6809,143.4729,143.6809,1100.0
2015-05-11 12:20:00,145.09,145.1,145.0,145.01,500.0,143.7602,143.7701,143.671,143.6809,500.0
2015-05-11 12:25:00,145.1,145.55,144.97,145.39,2900.0,143.7701,144.216,143.6413,144.0575,2900.0
2015-05-11 12:30:00,145.31,145.66,145.3,145.34,18800.0,143.9782,144.325,143.9683,144.0079,18800.0
2015-05-11 12:35:00,145.32,145.32,145.23,145.32,500.0,143.9881,143.9881,143.8989,143.9881,500.0
2015-05-11 12:40:00,145.2,145.3,145.1,145.12,3300.0,143.8692,143.9683,143.7701,143.7899,3300.0
2015-05-11 12:45:00,145.16,145.36,145.1,145.17,8800.0,143.8296,144.0277,143.7701,143.8395,8800.0
2015-05-11 12:50:00,145.14,145.43,145.14,145.43,1700.0,143.8098,144.0971,143.8098,144.0971,1700.0
2015-05-11 12:55:00,145.42,145.52,145.26,145.31,1900.0,144.0872,144.1863,143.9287,143.9782,1900.0
2015-05-11 13:00:00,145.39,145.6,145.38,145.39,1400.0,144.0575,144.2655,144.0476,144.0575,1400.0
2015-05-11 13:05:00,145.32,145.37,145.32,145.32,700.0,143.9881,144.0376,143.9881,143.9881,700.0
2015-05-11 13:10:00,145.42,145.63,145.42,145.63,1400.0,144.0872,144.2953,144.0872,144.2953,1400.0
2015-05-11 13:15:00,145.52,145.6,145.46,145.58,7000.0,144.1863,144.2655,144.1268,144.2457,7000.0
2015-05-11 13:20:00,145.55,145.87,145.55,145.87,700.0,144.216,144.5331,144.216,144.5331,700.0
2015-05-11 13:25:00,145.75,145.87,145.75,145.85,3300.0,144.4142,144.5331,144.4142,144.5132,3300.0
2015-05-11 13:30:00,145.76,145.85,145.7,145.76,1200.0,144.4241,144.5132,144.3646,144.4241,1200.0
2015-05-11 13:35:00,145.84,146.0,145.84,145.91,2500.0,144.5033,144.6619,144.5033,144.5727,2500.0
2015-05-11 13:40:00,145.99,146.04,145.9,146.03,2100.0,144.652,144.7015,144.5628,144.6916,2100.0
2015-05-11 13:45:00,145.91,145.97,145.86,145.9,1700.0,144.5727,144.6321,144.5232,144.5628,1700.0
2015-05-11 13:50:00,145.84,146.13,145.83,145.92,2600.0,144.5033,144.7907,144.4934,144.5826,2600.0
2015-05-11 13:55:00,145.93,146.06,145.86,145.88,1900.0,144.5925,144.7213,144.5232,144.543,1900.0
2015-05-11 14:00:00,145.78,145.91,145.56,145.91,7300.0,144.4439,144.5727,144.2259,144.5727,7300.0
2015-05-11 14:05:00,145.91,145.91,145.43,145.43,3500.0,144.5727,144.5727,144.0971,144.0971,3500.0
2015-05-11 14:10:00,145.48,145.74,145.48,145.59,7000.0,144.1466,144.4043,144.1466,144.2556,7000.0
2015-05-11 14:15:00,145.45,145.45,145.33,145.37,1600.0,144.1169,144.1169,143.998,144.0376,1600.0
2015-05-11 14:20:00,145.37,145.64,145.21,145.21,3000.0,144.0376,144.3052,143.8791,143.8791,3000.0
2015-05-11 14:25:00,145.52,145.69,145.26,145.6,4300.0,144.1863,144.3547,143.9287,144.2655,4300.0
2015-05-11 14:30:00,145.64,145.64,145.26,145.42,3600.0,144.3052,144.3052,143.9287,144.0872,3600.0
2015-05-11 14:35:00,145.48,145.75,145.48,145.69,2900.0,144.1466,144.4142,144.1466,144.3547,2900.0
2015-05-11 14:40:00,145.58,145.67,145.39,145.39,6000.0,144.2457,144.3349,144.0575,144.0575,6000.0
2015-05-11 14:45:00,145.46,145.59,145.34,145.54,9200.0,144.1268,144.2556,144.0079,144.2061,9200.0
2015-05-11 14:50:00,145.77,145.8,145.64,145.8,1200.0,144.434,144.4637,144.3052,144.4637,1200.0
2015-05-11 14:55:00,145.68,145.78,145.57,145.57,3400.0,144.3448,144.4439,144.2358,144.2358,3400.0
2015-05-11 15:00:00,145.6,145.8,145.2,145.78,7500.0,144.2655,144.4637,143.8692,144.4439,7500.0
2015-05-11 15:05:00,145.69,145.93,145.68,145.93,2900.0,144.3547,144.5925,144.3448,144.5925,2900.0
2015-05-11 15:10:00,145.99,146.42,145.99,146.4,2700.0,144.652,145.078,144.652,145.0582,2700.0
2015-05-11 15:15:00,146.42,146.42,146.17,146.3,4300.0,145.078,145.078,144.8303,144.9591,4300.0
2015-05-11 15:20:00,146.21,146.42,146.19,146.37,2800.0,144.8699,145.078,144.8501,145.0285,2800.0
2015-05-11 15:25:00,146.44,146.58,146.36,146.57,2500.0,145.0978,145.2366,145.0186,145.2266,2500.0
2015-05-11 15:30:00,146.38,146.55,146.32,146.32,3400.0,145.0384,145.2068,144.9789,144.9789,3400.0
2015-05-11 15:35:00,146.3,146.4,146.01,146.25,5100.0,144.9591,145.0582,144.6718,144.9096,5100.0
2015-05-11 15:40:00,146.28,146.33,146.07,146.07,3600.0,144.9393,144.9888,144.7312,144.7312,3600.0
2015-05-11 15:45:00,146.18,146.18,145.89,146.06,11200.0,144.8402,144.8402,144.5529,144.7213,11200.0
2015-05-11 15:50:00,146.03,146.44,146.02,146.44,8400.0,144.6916,145.0978,144.6817,145.0978,8400.0
2015-05-11 15:55:00,146.5,146.55,146.17,146.18,14200.0,145.1573,145.2068,144.8303,144.8402,14200.0
2015-05-12 09:30:00,142.31,143.98,142.31,142.72,6800.0,141.0057,142.6604,141.0057,141.4119,6800.0
2015-05-12 09:35:00,143.89,145.1,143.32,145.1,14700.0,142.5712,143.7701,142.0064,143.7701,14700.0
2015-05-12 09:40:00,145.07,145.07,143.43,143.7,7100.0,143.7404,143.7404,142.1154,142.3829,7100.0
2015-05-12 09:45:00,143.75,144.23,143.74,144.11,1600.0,142.4325,142.9081,142.4226,142.7892,1600.0
2015-05-12 09:50:00,143.82,144.89,143.82,143.89,3700.0,142.5018,143.562,142.5018,142.5712,3700.0
2015-05-12 09:55:00,144.32,144.44,144.21,144.32,1300.0,142.9973,143.1162,142.8883,142.9973,1300.0
2015-05-12 10:00:00,144.42,144.46,143.65,144.05,2700.0,143.0963,143.136,142.3334,142.7297,2700.0
2015-05-12 10:05:00,143.86,144.1,143.86,143.87,400.0,142.5415,142.7793,142.5415,142.5514,400.0
2015-05-12 10:10:00,143.86,144.27,143.86,144.03,2400.0,142.5415,142.9477,142.5415,142.7099,2400.0
2015-05-12 10:15:00,144.14,144.15,143.58,143.94,5800.0,142.8189,142.8288,142.264,142.6207,5800.0
2015-05-12 10:20:00,143.76,144.29,143.76,144.16,8300.0,142.4424,142.9675,142.4424,142.8387,8300.0
2015-05-12 10:25:00,144.17,144.17,143.82,143.82,2200.0,142.8486,142.8486,142.5018,142.5018,2200.0
2015-05-12 10:30:00,143.61,143.81,143.37,143.37,500.0,142.2938,142.4919,142.056,142.056,500.0
2015-05-12 10:35:00,143.62,143.85,143.61,143.85,700.0,142.3037,142.5316,142.2938,142.5316,700.0
2015-05-12 10:40:00,144.15,144.15,144.14,144.14,300.0,142.8288,142.8288,142.8189,142.8189,300.0
2015-05-12 10:45:00,144.29,144.32,144.26,144.32,1600.0,142.9675,142.9973,142.9378,142.9973,1600.0
2015-05-12 10:50:00,144.48,144.48,144.01,144.21,6100.0,143.1558,143.1558,142.6901,142.8883,6100.0
2015-05-12 10:55:00,144.32,144.37,144.13,144.28,1400.0,142.9973,143.0468,142.809,142.9576,1400.0
2015-05-12 11:00:00,144.13,144.77,144.1,144.7,5400.0,142.809,143.4431,142.7793,143.3738,5400.0
2015-05-12 11:05:00,144.51,144.68,144.31,144.31,900.0,143.1855,143.354,142.9874,142.9874,900.0
2015-05-12 11:10:00,144.56,144.58,144.48,144.58,1700.0,143.2351,143.2549,143.1558,143.2549,1700.0
2015-05-12 11:15:00,144.52,144.65,144.26,144.5,7500.0,143.1954,143.3242,142.9378,143.1756,7500.0
2015-05-12 11:20:00,144.4,144.76,144.28,144.76,4100.0,143.0765,143.4332,142.9576,143.4332,4100.0
2015-05-12 11:25:00,144.45,144.54,144.41,144.54,3000.0,143.1261,143.2152,143.0864,143.2152,3000.0
2015-05-12 11:30:00,144.49,144.66,144.49,144.66,900.0,143.1657,143.3342,143.1657,143.3342,900.0
2015-05-12 11:35:00,144.62,144.9,144.56,144.89,8900.0,143.2945,143.572,143.2351,143.562,8900.0
2015-05-12 11:40:00,144.94,145.4,144.94,145.25,4000.0,143.6116,144.0674,143.6116,143.9187,4000.0
2015-05-12 11:45:00,145.22,145.4,144.84,144.95,5600.0,143.889,144.0674,143.5125,143.6215,5600.0
2015-05-12 11:50:00,144.83,144.99,144.82,144.99,4900.0,143.5026,143.6611,143.4927,143.6611,4900.0
2015-05-12 11:55:00,145.1,145.21,144.8,144.87,4300.0,143.7701,143.8791,143.4729,143.5422,4300.0
2015-05-12 12:00:00,144.82,144.99,144.82,144.98,900.0,143.4927,143.6611,143.4927,143.6512,900.0
2015-05-12 12:05:00,144.99,145.05,144.44,144.49,5800.0,143.6611,143.7206,143.1162,143.1657,5800.0
2015-05-12 12:10:00,144.43,144.79,144.3,144.79,6700.0,143.1063,143.463,142.9774,143.463,6700.0
2015-05-12 12:15:00,144.73,144.8,144.19,144.54,14200.0,143.4035,143.4729,142.8685,143.2152,14200.0
2015-05-12 12:20:00,144.54,144.9,144.54,144.79,4700.0,143.2152,143.572,143.2152,143.463,4700.0
2015-05-12 12:25:00,144.7,145.12,144.64,145.12,7400.0,143.3738,143.7899,143.3143,143.7899,7400.0
2015-05-12 12:30:00,145.21,145.39,145.17,145.26,2100.0,143.8791,144.0575,143.8395,143.9287,2100.0
2015-05-12 12:35:00,145.21,145.47,145.0,145.47,5500.0,143.8791,144.1367,143.671,144.1367,5500.0
2015-05-12 12:40:00,145.36,145.86,145.26,145.61,4400.0,144.0277,144.5232,143.9287,144.2754,4400.0
2015-05-12 12:45:00,145.79,145.83,145.68,145.82,1600.0,144.4538,144.4934,144.3448,144.4835,1600.0
2015-05-12 12:50:00,145.81,145.87,145.81,145.83,900.0,144.4736,144.5331,144.4736,144.4934,900.0
2015-05-12 12:55:00,145.73,145.73,145.31,145.37,800.0,144.3943,144.3943,143.9782,144.0376,800.0
2015-05-12 13:00:00,145.47,145.47,145.47,145.47,100.0,144.1367,144.1367,144.1367,144.1367,100.0
2015-05-12 13:05:00,145.37,145.63,145.37,145.46,1300.0,144.0376,144.2953,144.0376,144.1268,1300.0
2015-05-12 13:10:00,145.46,145.46,145.46,145.46,0.0,144.1268,144.1268,144.1268,144.1268,0.0
2015-05-12 13:15:00,145.46,145.64,145.4,145.41,1000.0,144.1268,144.3052,144.0674,144.0773,1000.0
2015-05-12 13:20:00,145.21,145.52,145.18,145.52,13800.0,143.8791,144.1863,143.8494,144.1863,13800.0
2015-05-12 13:25:00,145.32,145.62,145.2,145.2,8200.0,143.9881,144.2854,143.8692,143.8692,8200.0
2015-05-12 13:30:00,145.32,145.34,144.48,144.49,13700.0,143.9881,144.0079,143.1558,143.1657,13700.0
2015-05-12 13:35:00,144.49,144.63,144.28,144.55,1700.0,143.1657,143.3044,142.9576,143.2252,1700.0
2015-05-12 13:40:00,144.47,145.17,144.4,144.93,5800.0,143.1459,143.8395,143.0765,143.6017,5800.0
2015-05-12 13:45:00,145.19,145.44,145.11,145.41,4600.0,143.8593,144.107,143.78,144.0773,4600.0
2015-05-12 13:50:00,145.39,145.39,145.19,145.38,900.0,144.0575,144.0575,143.8593,144.0476,900.0
2015-05-12 13:55:00,145.33,145.33,145.14,145.31,800.0,143.998,143.998,143.8098,143.9782,800.0
2015-05-12 14:00:00,145.34,145.36,145.34,145.34,500.0,144.0079,144.0277,144.0079,144.0079,500.0
2015-05-12 14:05:00,145.2,145.2,145.15,145.15,200.0,143.8692,143.8692,143.8197,143.8197,200.0
2015-05-12 14:10:00,145.15,145.17,144.46,144.46,2400.0,143.8197,143.8395,143.136,143.136,2400.0
2015-05-12 14:15:00,144.68,144.92,144.68,144.87,1300.0,143.354,143.5918,143.354,143.5422,1300.0
2015-05-12 14:20:00,144.76,144.97,144.76,144.97,500.0,143.4332,143.6413,143.4332,143.6413,500.0
2015-05-12 14:25:00,144.8,144.98,144.8,144.98,200.0,143.4729,143.6512,143.4729,143.6512,200.0
2015-05-12 14:30:00,144.97,145.39,144.97,145.07,1700.0,143.6413,144.0575,143.6413,143.7404,1700.0
2015-05-12 14:35:00,145.07,145.19,144.85,144.86,1100.0,143.7404,143.8593,143.5224,143.5323,1100.0
2015-05-12 14:40:00,144.8,144.87,144.53,144.53,1100.0,143.4729,143.5422,143.2053,143.2053,1100.0
2015-05-12 14:45:00,144.53,144.53,144.53,144.53,0.0,143.2053,143.2053,143.2053,143.2053,0.0
2015-05-12 14:50:00,144.49,144.66,144.37,144.66,5300.0,143.1657,143.3342,143.0468,143.3342,5300.0
2015-05-12 14:55:00,144.48,144.75,144.33,144.53,7900.0,143.1558,143.4233,143.0072,143.2053,7900.0
2015-05-12 15:00:00,144.58,144.77,144.53,144.74,2300.0,143.2549,143.4431,143.2053,143.4134,2300.0
2015-05-12 15:05:00,144.78,144.94,144.7,144.94,3800.0,143.4531,143.6116,143.3738,143.6116,3800.0
2015-05-12 15:10:00,144.94,144.94,144.49,144.85,4800.0,143.6116,143.6116,143.1657,143.5224,4800.0
2015-05-12 15:15:00,144.79,144.85,144.74,144.82,2600.0,143.463,143.5224,143.4134,143.4927,2600.0
2015-05-12 15:20:00,144.8,145.13,144.8,145.1,2300.0,143.4729,143.7998,143.4729,143.7701,2300.0
2015-05-12 15:25:00,145.1,145.3,145.1,145.2,10500.0,143.7701,143.9683,143.7701,143.8692,10500.0
2015-05-12 15:30:00,145.3,145.5,145.25,145.48,2800.0,143.9683,144.1665,143.9187,144.1466,2800.0
2015-05-12 15:35:00,145.47,145.6,145.43,145.48,6400.0,144.1367,144.2655,144.0971,144.1466,6400.0
2015-05-12 15:40:00,145.51,145.51,145.28,145.28,2000.0,144.1764,144.1764,143.9485,143.9485,2000.0
2015-05-12 15:45:00,145.38,145.92,145.37,145.83,11000.0,144.0476,144.5826,144.0376,144.4934,11000.0
2015-05-12 15:50:00,145.81,145.83,145.46,145.51,9000.0,144.4736,144.4934,144.1268,144.1764,9000.0
2015-05-12 15:55:00,145.55,146.21,145.49,145.67,24600.0,144.216,144.8699,144.1565,144.3349,24600.0
2015-05-13 09:30:00,146.69,146.69,145.27,145.82,3400.0,145.3455,145.3455,143.9386,144.4835,3400.0
2015-05-13 09:35:00,146.31,146.32,146.3,146.32,200.0,144.969,144.9789,144.9591,144.9789,200.0
2015-05-13 09:40:00,146.36,146.36,145.82,145.96,7500.0,145.0186,145.0186,144.4835,144.6222,7500.0
2015-05-13 09:45:00,145.91,145.93,145.84,145.84,400.0,144.5727,144.5925,144.5033,144.5033,400.0
2015-05-13 09:50:00,145.83,145.83,145.39,145.5,2400.0,144.4934,144.4934,144.0575,144.1665,2400.0
2015-05-13 09:55:00,145.21,145.22,144.89,145.03,1500.0,143.8791,143.889,143.562,143.7008,1500.0
2015-05-13 10:00:00,145.04,145.43,144.93,145.18,4700.0,143.7107,144.0971,143.6017,143.8494,4700.0
2015-05-13 10:05:00,144.9,144.9,144.56,144.59,1000.0,143.572,143.572,143.2351,143.2648,1000.0
2015-05-13 10:10:00,144.61,144.89,144.56,144.57,2500.0,143.2846,143.562,143.2351,143.245,2500.0
2015-05-13 10:15:00,144.9,145.0,144.35,144.51,7700.0,143.572,143.671,143.027,143.1855,7700.0
2015-05-13 10:20:00,144.72,144.72,144.33,144.33,400.0,143.3936,143.3936,143.0072,143.0072,400.0
2015-05-13 10:25:00,144.37,144.37,144.36,144.36,300.0,143.0468,143.0468,143.0369,143.0369,300.0
2015-05-13 10:30:00,144.51,144.51,144.11,144.11,1700.0,143.1855,143.1855,142.7892,142.7892,1700.0
2015-05-13 10:35:00,144.28,144.28,143.81,143.81,5500.0,142.9576,142.9576,142.4919,142.4919,5500.0
2015-05-13 10:40:00,143.86,144.22,143.86,144.08,2200.0,142.5415,142.8982,142.5415,142.7595,2200.0
2015-05-13 10:45:00,144.03,144.19,144.03,144.05,800.0,142.7099,142.8685,142.7099,142.7297,800.0
2015-05-13 10:50:00,143.93,144.21,143.93,144.02,2600.0,142.6108,142.8883,142.6108,142.7,2600.0
2015-05-13 10:55:00,144.16,144.18,143.99,143.99,600.0,142.8387,142.8585,142.6703,142.6703,600.0
2015-05-13 11:00:00,143.87,143.87,143.87,143.87,100.0,142.5514,142.5514,142.5514,142.5514,100.0
2015-05-13 11:05:00,143.85,143.85,143.85,143.85,300.0,142.5316,142.5316,142.5316,142.5316,300.0
2015-05-13 11:10:00,144.01,144.01,143.64,143.64,1100.0,142.6901,142.6901,142.3235,142.3235,1100.0
2015-05-13 11:15:00,143.74,144.01,143.74,144.01,1100.0,142.4226,142.6901,142.4226,142.6901,1100.0
2015-05-13 11:20:00,143.93,144.02,143.6,143.67,7500.0,142.6108,142.7,142.2839,142.3532,7500.0
2015-05-13 11:25:00,143.67,143.81,143.43,143.43,5900.0,142.3532,142.4919,142.1154,142.1154,5900.0
2015-05-13 11:30:00,143.52,143.75,143.49,143.75,1600.0,142.2046,142.4325,142.1749,142.4325,1600.0
2015-05-13 11:35:00,143.8,143.86,143.66,143.86,3300.0,142.482,142.5415,142.3433,142.5415,3300.0
2015-05-13 11:40:00,143.86,144.38,143.86,143.99,7100.0,142.5415,143.0567,142.5415,142.6703,7100.0
2015-05-13 11:45:00,144.01,144.1,143.93,143.93,2400.0,142.6901,142.7793,142.6108,142.6108,2400.0
2015-05-13 11:50:00,143.76,144.14,143.76,143.92,3400.0,142.4424,142.8189,142.4424,142.6009,3400.0
2015-05-13 11:55:00,143.92,143.92,143.92,143.92,0.0,142.6009,142.6009,142.6009,142.6009,0.0
2015-05-13 12:00:00,143.97,144.17,143.97,143.99,1400.0,142.6505,142.8486,142.6505,142.6703,1400.0
2015-05-13 12:05:00,144.09,144.09,143.86,143.99,5100.0,142.7694,142.7694,142.5415,142.6703,5100.0
2015-05-13 12:10:00,144.11,144.12,143.93,144.1,2700.0,142.7892,142.7991,142.6108,142.7793,2700.0
2015-05-13 12:15:00,144.09,144.24,144.08,144.24,2300.0,142.7694,142.918,142.7595,142.918,2300.0
2015-05-13 12:20:00,144.25,144.25,144.2,144.2,1000.0,142.9279,142.9279,142.8784,142.8784,1000.0
2015-05-13 12:25:00,144.05,144.05,143.75,143.75,500.0,142.7297,142.7297,142.4325,142.4325,500.0
2015-05-13 12:30:00,143.76,143.76,143.55,143.55,700.0,142.4424,142.4424,142.2343,142.2343,700.0
2015-05-13 12:35:00,143.75,144.02,143.69,143.94,6900.0,142.4325,142.7,142.373,142.6207,6900.0
2015-05-13 12:40:00,143.83,143.99,143.83,143.99,200.0,142.5118,142.6703,142.5118,142.6703,200.0
2015-05-13 12:45:00,144.08,144.08,143.99,144.0,500.0,142.7595,142.7595,142.6703,142.6802,500.0
2015-05-13 12:50:00,144.0,144.0,143.8,143.81,1500.0,142.6802,142.6802,142.482,142.4919,1500.0
2015-05-13 12:55:00,143.71,143.72,143.63,143.72,1300.0,142.3929,142.4028,142.3136,142.4028,1300.0
2015-05-13 13:00:00,143.72,144.41,143.72,144.41,6400.0,142.4028,143.0864,142.4028,143.0864,6400.0
2015-05-13 13:05:00,144.52,144.52,144.5,144.5,200.0,143.1954,143.1954,143.1756,143.1756,200.0
2015-05-13 13:10:00,144.46,144.46,144.35,144.35,600.0,143.136,143.136,143.027,143.027,600.0
2015-05-13 13:15:00,144.19,144.19,144.19,144.19,100.0,142.8685,142.8685,142.8685,142.8685,100.0
2015-05-13 13:20:00,144.17,144.2,144.09,144.09,700.0,142.8486,142.8784,142.7694,142.7694,700.0
2015-05-13 13:25:00,144.04,144.33,144.01,144.01,2900.0,142.7198,143.0072,142.6901,142.6901,2900.0
2015-05-13 13:30:00,144.09,144.44,144.08,144.14,4400.0,142.7694,143.1162,142.7595,142.8189,4400.0
2015-05-13 13:35:00,144.05,144.15,144.05,144.15,200.0,142.7297,142.8288,142.7297,142.8288,200.0
2015-05-13 13:40:00,144.16,144.61,144.16,144.39,6900.0,142.8387,143.2846,142.8387,143.0666,6900.0
2015-05-13 13:45:00,144.43,144.64,144.27,144.64,6400.0,143.1063,143.3143,142.9477,143.3143,6400.0
2015-05-13 13:50:00,144.46,144.46,144.22,144.29,2100.0,143.136,143.136,142.8982,142.9675,2100.0
2015-05-13 13:55:00,144.36,144.38,144.19,144.19,4900.0,143.0369,143.0567,142.8685,142.8685,4900.0
2015-05-13 14:00:00,144.24,144.54,144.12,144.5,11600.0,142.918,143.2152,142.7991,143.1756,11600.0
2015-05-13 14:05:00,144.43,144.43,144.06,144.22,5300.0,143.1063,143.1063,142.7396,142.8982,5300.0
2015-05-13 14:10:00,144.22,144.32,144.12,144.2,4200.0,142.8982,142.9973,142.7991,142.8784,4200.0
2015-05-13 14:15:00,144.05,144.31,144.05,144.2,700.0,142.7297,142.9874,142.7297,142.8784,700.0
2015-05-13 14:20:00,143.93,143.93,143.89,143.91,400.0,142.6108,142.6108,142.5712,142.591,400.0
2015-05-13 14:25:00,143.98,144.0,143.91,143.92,7900.0,142.6604,142.6802,142.591,142.6009,7900.0
2015-05-13 14:30:00,143.99,144.41,143.98,144.39,2100.0,142.6703,143.0864,142.6604,143.0666,2100.0
2015-05-13 14:35:00,144.45,144.56,144.45,144.46,900.0,143.1261,143.2351,143.1261,143.136,900.0
2015-05-13 14:40:00,144.56,144.56,144.42,144.42,600.0,143.2351,143.2351,143.0963,143.0963,600.0
2015-05-13 14:45:00,144.42,144.55,144.41,144.55,300.0,143.0963,143.2252,143.0864,143.2252,300.0
2015-05-13 14:50:00,144.43,144.54,144.16,144.16,2400.0,143.1063,143.2152,142.8387,142.8387,2400.0
2015-05-13 14:55:00,144.26,144.26,143.99,143.99,1300.0,142.9378,142.9378,142.6703,142.6703,1300.0
2015-05-13 15:00:00,143.8,144.15,143.8,144.14,1200.0,142.482,142.8288,142.482,142.8189,1200.0
2015-05-13 15:05:00,144.13,144.27,144.12,144.27,400.0,142.809,142.9477,142.7991,142.9477,400.0
2015-05-13 15:10:00,144.27,144.41,144.16,144.23,3200.0,142.9477,143.0864,142.8387,142.9081,3200.0
2015-05-13 15:15:00,144.37,144.44,144.26,144.44,700.0,143.0468,143.1162,142.9378,143.1162,700.0
2015-05-13 15:20:00,144.44,144.44,144.25,144.43,1900.0,143.1162,143.1162,142.9279,143.1063,1900.0
2015-05-13 15:25:00,144.36,144.69,144.36,144.38,2700.0,143.0369,143.3639,143.0369,143.0567,2700.0
2015-05-13 15:30:00,144.37,144.37,144.15,144.28,1000.0,143.0468,143.0468,142.8288,142.9576,1000.0
2015-05-13 15:35:00,144.12,144.34,144.1,144.34,2300.0,142.7991,143.0171,142.7793,143.0171,2300.0
2015-05-13 15:40:00,144.34,144.65,144.33,144.38,2900.0,143.0171,143.3242,143.0072,143.0567,2900.0
2015-05-13 15:45:00,144.49,144.55,144.45,144.52,2800.0,143.1657,143.2252,143.1261,143.1954,2800.0
2015-05-13 15:50:00,144.58,144.71,144.53,144.69,7100.0,143.2549,143.3837,143.2053,143.3639,7100.0
2015-05-13 15:55:00,144.67,144.81,144.55,144.66,7300.0,143.3441,143.4828,143.2252,143.3342,7300.0
2015-05-14 09:30:00,144.81,145.02,144.12,144.38,3600.0,143.4828,143.6909,142.7991,143.0567,3600.0
2015-05-14 09:35:00,144.58,145.48,144.4,144.68,1900.0,143.2549,144.1466,143.0765,143.354,1900.0
2015-05-14 09:40:00,144.39,144.64,144.24,144.24,1100.0,143.0666,143.3143,142.918,142.918,1100.0
2015-05-14 09:45:00,144.28,144.28,144.28,144.28,100.0,142.9576,142.9576,142.9576,142.9576,100.0
2015-05-14 09:50:00,144.64,145.54,144.64,145.19,1800.0,143.3143,144.2061,143.3143,143.8593,1800.0
2015-05-14 09:55:00,145.25,145.86,145.11,145.11,10800.0,143.9187,144.5232,143.78,143.78,10800.0
2015-05-14 10:00:00,145.38,145.86,145.37,145.73,6200.0,144.0476,144.5232,144.0376,144.3943,6200.0
2015-05-14 10:05:00,145.95,145.96,145.78,145.84,700.0,144.6123,144.6222,144.4439,144.5033,700.0
2015-05-14 10:10:00,146.12,146.15,145.9,146.11,3100.0,144.7808,144.8105,144.5628,144.7709,3100.0
2015-05-14 10:15:00,146.03,146.35,146.01,146.35,4400.0,144.6916,145.0087,144.6718,145.0087,4400.0
2015-05-14 10:20:00,146.06,146.06,146.05,146.05,700.0,144.7213,144.7213,144.7114,144.7114,700.0
2015-05-14 10:25:00,146.0,146.0,145.51,145.6,1500.0,144.6619,144.6619,144.1764,144.2655,1500.0
2015-05-14 10:30:00,145.9,145.91,145.31,145.31,2600.0,144.5628,144.5727,143.9782,143.9782,2600.0
2015-05-14 10:35:00,145.31,145.8,145.31,145.8,2300.0,143.9782,144.4637,143.9782,144.4637,2300.0
2015-05-14 10:40:00,145.8,145.8,145.8,145.8,0.0,144.4637,144.4637,144.4637,144.4637,0.0
2015-05-14 10:45:00,145.43,145.44,145.07,145.1,1700.0,144.0971,144.107,143.7404,143.7701,1700.0
2015-05-14 10:50:00,145.1,145.27,145.01,145.27,700.0,143.7701,143.9386,143.6809,143.9386,700.0
2015-05-14 10:55:00,145.15,145.42,145.03,145.42,2700.0,143.8197,144.0872,143.7008,144.0872,2700.0
2015-05-14 11:00:00,145.56,145.56,145.35,145.51,1000.0,144.2259,144.2259,144.0178,144.1764,1000.0
2015-05-14 11:05:00,145.61,145.95,145.61,145.64,1700.0,144.2754,144.6123,144.2754,144.3052,1700.0
2015-05-14 11:10:00,145.71,146.13,145.25,145.73,20600.0,144.3745,144.7907,143.9187,144.3943,20600.0
2015-05-14 11:15:00,145.68,145.95,145.57,145.9,10400.0,144.3448,144.6123,144.2358,144.5628,10400.0
2015-05-14 11:20:00,145.83,146.27,145.82,145.82,5200.0,144.4934,144.9294,144.4835,144.4835,5200.0
2015-05-14 11:25:00,145.84,145.84,145.82,145.82,400.0,144.5033,144.5033,144.4835,144.4835,400.0
2015-05-14 11:30:00,145.71,145.86,145.7,145.83,2100.0,144.3745,144.5232,144.3646,144.4934,2100.0
2015-05-14 11:35:00,145.74,145.98,145.73,145.73,1700.0,144.4043,144.6421,144.3943,144.3943,1700.0
2015-05-14 11:40:00,145.64,145.64,145.55,145.62,1000.0,144.3052,144.3052,144.216,144.2854,1000.0
2015-05-14 11:45:00,145.62,145.86,145.47,145.86,1200.0,144.2854,144.5232,144.1367,144.5232,1200.0
2015-05-14 11:50:00,145.75,145.76,145.75,145.75,200.0,144.4142,144.4241,144.4142,144.4142,200.0
2015-05-14 11:55:00,145.56,145.83,145.53,145.58,1900.0,144.2259,144.4934,144.1962,144.2457,1900.0
2015-05-14 12:00:00,145.6,145.76,145.58,145.76,500.0,144.2655,144.4241,144.2457,144.4241,500.0
2015-05-14 12:05:00,145.58,145.72,145.55,145.56,2300.0,144.2457,144.3844,144.216,144.2259,2300.0
2015-05-14 12:10:00,145.81,145.81,145.67,145.68,500.0,144.4736,144.4736,144.3349,144.3448,500.0
2015-05-14 12:15:00,145.75,146.03,145.63,146.03,5600.0,144.4142,144.6916,144.2953,144.6916,5600.0
2015-05-14 12:20:00,145.91,146.52,145.9,146.4,6300.0,144.5727,145.1771,144.5628,145.0582,6300.0
2015-05-14 12:25:00,146.4,146.73,146.4,146.72,2600.0,145.0582,145.3852,145.0582,145.3753,2600.0
2015-05-14 12:30:00,146.63,146.64,146.63,146.63,400.0,145.2861,145.296,145.2861,145.2861,400.0
2015-05-14 12:35:00,146.72,146.78,146.64,146.65,700.0,145.3753,145.4347,145.296,145.3059,700.0
2015-05-14 12:40:00,146.67,146.74,146.56,146.56,4200.0,145.3257,145.3951,145.2167,145.2167,4200.0
2015-05-14 12:45:00,146.52,146.52,146.37,146.45,2300.0,145.1771,145.1771,145.0285,145.1077,2300.0
2015-05-14 12:50:00,146.56,146.7,146.35,146.68,12100.0,145.2167,145.3555,145.0087,145.3356,12100.0
2015-05-14 12:55:00,146.71,146.79,146.68,146.74,900.0,145.3654,145.4446,145.3356,145.3951,900.0
2015-05-14 13:00:00,146.74,146.74,146.74,146.74,0.0,145.3951,145.3951,145.3951,145.3951,0.0
2015-05-14 13:05:00,146.78,146.8,146.78,146.8,500.0,145.4347,145.4545,145.4347,145.4545,500.0
2015-05-14 13:10:00,146.8,146.88,146.77,146.83,1600.0,145.4545,145.5338,145.4248,145.4843,1600.0
2015-05-14 13:15:00,146.76,146.77,146.45,146.77,5100.0,145.4149,145.4248,145.1077,145.4248,5100.0
2015-05-14 13:20:00,146.67,146.74,146.67,146.71,400.0,145.3257,145.3951,145.3257,145.3654,400.0
2015-05-14 13:25:00,146.65,147.08,146.61,147.03,10800.0,145.3059,145.732,145.2663,145.6824,10800.0
2015-05-14 13:30:00,146.96,146.97,146.96,146.97,400.0,145.6131,145.623,145.6131,145.623,400.0
2015-05-14 13:35:00,147.0,147.1,146.97,147.01,3300.0,145.6527,145.7518,145.623,145.6626,3300.0
2015-05-14 13:40:00,147.01,147.02,146.78,146.81,2600.0,145.6626,145.6725,145.4347,145.4644,2600.0
2015-05-14 13:45:00,146.77,146.9,146.77,146.84,1600.0,145.4248,145.5536,145.4248,145.4942,1600.0
2015-05-14 13:50:00,146.84,146.92,146.76,146.78,1200.0,145.4942,145.5734,145.4149,145.4347,1200.0
2015-05-14 13:55:00,146.8,146.91,146.76,146.91,900.0,145.4545,145.5635,145.4149,145.5635,900.0
2015-05-14 14:00:00,146.76,146.91,146.76,146.8,400.0,145.4149,145.5635,145.4149,145.4545,400.0
2015-05-14 14:05:00,146.76,146.87,146.76,146.78,900.0,145.4149,145.5239,145.4149,145.4347,900.0
2015-05-14 14:10:00,146.78,147.1,146.78,146.94,4000.0,145.4347,145.7518,145.4347,145.5933,4000.0
2015-05-14 14:15:00,146.99,146.99,146.81,146.81,900.0,145.6428,145.6428,145.4644,145.4644,900.0
2015-05-14 14:20:00,146.82,146.82,146.72,146.72,1200.0,145.4744,145.4744,145.3753,145.3753,1200.0
2015-05-14 14:25:00,146.64,146.76,146.64,146.75,1700.0,145.296,145.4149,145.296,145.405,1700.0
2015-05-14 14:30:00,146.74,147.01,146.74,147.0,3100.0,145.3951,145.6626,145.3951,145.6527,3100.0
2015-05-14 14:35:00,146.97,147.02,146.96,146.96,800.0,145.623,145.6725,145.6131,145.6131,800.0
2015-05-14 14:40:00,146.99,146.99,146.92,146.92,600.0,145.6428,145.6428,145.5734,145.5734,600.0
2015-05-14 14:45:00,146.92,146.92,146.89,146.89,1000.0,145.5734,145.5734,145.5437,145.5437,1000.0
2015-05-14 14:50:00,146.87,146.89,146.79,146.79,900.0,145.5239,145.5437,145.4446,145.4446,900.0
2015-05-14 14:55:00,146.88,146.88,146.75,146.83,3800.0,145.5338,145.5338,145.405,145.4843,3800.0
2015-05-14 15:00:00,146.88,147.0,146.75,146.93,3900.0,145.5338,145.6527,145.405,145.5833,3900.0
2015-05-14 15:05:00,146.94,147.1,146.94,147.1,2800.0,145.5933,145.7518,145.5933,145.7518,2800.0
2015-05-14 15:10:00,147.18,147.21,147.07,147.07,1800.0,145.8311,145.8608,145.7221,145.7221,1800.0
2015-05-14 15:15:00,147.03,147.04,146.84,146.87,1600.0,145.6824,145.6923,145.4942,145.5239,1600.0
2015-05-14 15:20:00,146.88,146.88,146.75,146.75,1400.0,145.5338,145.5338,145.405,145.405,1400.0
2015-05-14 15:25:00,146.88,146.9,146.74,146.86,5500.0,145.5338,145.5536,145.3951,145.514,5500.0
2015-05-14 15:30:00,146.88,146.94,146.7,146.73,2500.0,145.5338,145.5933,145.3555,145.3852,2500.0
2015-05-14 15:35:00,146.89,146.89,146.61,146.64,2400.0,145.5437,145.5437,145.2663,145.296,2400.0
2015-05-14 15:40:00,146.6,146.83,146.6,146.75,4300.0,145.2564,145.4843,145.2564,145.405,4300.0
2015-05-14 15:45:00,146.76,147.03,146.76,146.96,11000.0,145.4149,145.6824,145.4149,145.6131,11000.0
2015-05-14 15:50:00,146.97,146.99,146.72,146.77,3900.0,145.623,145.6428,145.3753,145.4248,3900.0
2015-05-14 15:55:00,146.73,146.88,146.72,146.8,6200.0,145.3852,145.5338,145.3753,145.4545,6200.0
2015-05-15 09:30:00,147.11,147.73,147.11,147.73,3900.0,145.7617,146.376,145.7617,146.376,3900.0
2015-05-15 09:35:00,147.73,147.73,147.73,147.73,0.0,146.376,146.376,146.376,146.376,0.0
2015-05-15 09:40:00,146.9,147.27,146.79,146.89,1400.0,145.5536,145.9202,145.4446,145.5437,1400.0
2015-05-15 09:45:00,146.47,146.8,146.04,146.55,15100.0,145.1276,145.4545,144.7015,145.2068,15100.0
2015-05-15 09:50:00,146.5,146.8,146.5,146.69,2800.0,145.1573,145.4545,145.1573,145.3455,2800.0
2015-05-15 09:55:00,146.69,146.69,146.69,146.69,100.0,145.3455,145.3455,145.3455,145.3455,100.0
2015-05-15 10:00:00,146.52,146.52,146.47,146.47,600.0,145.1771,145.1771,145.1276,145.1276,600.0
2015-05-15 10:05:00,146.1,146.1,145.8,145.84,1300.0,144.761,144.761,144.4637,144.5033,1300.0
2015-05-15 10:10:00,145.84,145.84,145.84,145.84,0.0,144.5033,144.5033,144.5033,144.5033,0.0
2015-05-15 10:15:00,146.21,146.21,146.04,146.05,200.0,144.8699,144.8699,144.7015,144.7114,200.0
2015-05-15 10:20:00,146.26,146.46,146.11,146.46,1400.0,144.9195,145.1177,144.7709,145.1177,1400.0
2015-05-15 10:25:00,146.35,146.49,146.26,146.27,900.0,145.0087,145.1474,144.9195,144.9294,900.0
2015-05-15 10:30:00,146.51,146.56,146.3,146.3,2200.0,145.1672,145.2167,144.9591,144.9591,2200.0
2015-05-15 10:35:00,146.29,146.49,146.29,146.49,1200.0,144.9492,145.1474,144.9492,145.1474,1200.0
2015-05-15 10:40:00,146.6,147.05,146.41,147.05,1800.0,145.2564,145.7022,145.0681,145.7022,1800.0
2015-05-15 10:45:00,146.84,147.0,146.79,147.0,1000.0,145.4942,145.6527,145.4446,145.6527,1000.0
2015-05-15 10:50:00,147.08,147.08,147.08,147.08,100.0,145.732,145.732,145.732,145.732,100.0
2015-05-15 10:55:00,147.0,147.25,147.0,147.24,500.0,145.6527,145.9004,145.6527,145.8905,500.0
2015-05-15 11:00:00,147.21,147.21,146.96,146.96,400.0,145.8608,145.8608,145.6131,145.6131,400.0
2015-05-15 11:05:00,147.2,147.2,147.17,147.17,200.0,145.8509,145.8509,145.8211,145.8211,200.0
2015-05-15 11:10:00,147.05,147.15,146.86,146.95,4500.0,145.7022,145.8013,145.514,145.6032,4500.0
2015-05-15 11:15:00,147.06,147.32,146.96,147.08,2700.0,145.7122,145.9698,145.6131,145.732,2700.0
2015-05-15 11:20:00,146.92,147.45,146.92,147.23,3100.0,145.5734,146.0986,145.5734,145.8806,3100.0
2015-05-15 11:25:00,147.14,147.2,146.82,146.83,2300.0,145.7914,145.8509,145.4744,145.4843,2300.0
2015-05-15 11:30:00,146.79,146.8,146.79,146.8,400.0,145.4446,145.4545,145.4446,145.4545,400.0
2015-05-15 11:35:00,146.76,146.98,146.66,146.66,3400.0,145.4149,145.6329,145.3158,145.3158,3400.0
2015-05-15 11:40:00,146.7,146.88,146.68,146.76,1100.0,145.3555,145.5338,145.3356,145.4149,1100.0
2015-05-15 11:45:00,146.8,146.8,146.8,146.8,100.0,145.4545,145.4545,145.4545,145.4545,100.0
2015-05-15 11:50:00,146.98,147.04,146.98,147.04,200.0,145.6329,145.6923,145.6329,145.6923,200.0
2015-05-15 11:55:00,147.02,147.07,147.02,147.07,500.0,145.6725,145.7221,145.6725,145.7221,500.0
2015-05-15 12:00:00,147.21,147.21,146.96,146.97,300.0,145.8608,145.8608,145.6131,145.623,300.0
2015-05-15 12:05:00,147.17,147.17,147.17,147.17,100.0,145.8211,145.8211,145.8211,145.8211,100.0
2015-05-15 12:10:00,147.21,147.21,147.21,147.21,100.0,145.8608,145.8608,145.8608,145.8608,100.0
2015-05-15 12:15:00,147.01,147.01,146.93,146.93,800.0,145.6626,145.6626,145.5833,145.5833,800.0
2015-05-15 12:20:00,146.8,146.8,146.79,146.8,100.0,145.4545,145.4545,145.4446,145.4545,100.0
2015-05-15 12:25:00,146.87,146.88,146.75,146.75,500.0,145.5239,145.5338,145.405,145.405,500.0
2015-05-15 12:30:00,146.86,146.88,146.76,146.76,600.0,145.514,145.5338,145.4149,145.4149,600.0
2015-05-15 12:35:00,146.75,146.83,146.59,146.64,1500.0,145.405,145.4843,145.2465,145.296,1500.0
2015-05-15 12:40:00,146.66,146.66,146.46,146.6,1000.0,145.3158,145.3158,145.1177,145.2564,1000.0
2015-05-15 12:45:00,146.63,146.63,146.62,146.63,300.0,145.2861,145.2861,145.2762,145.2861,300.0
2015-05-15 12:50:00,146.63,146.63,146.49,146.49,500.0,145.2861,145.2861,145.1474,145.1474,500.0
2015-05-15 12:55:00,146.47,146.69,146.45,146.56,6200.0,145.1276,145.3455,145.1077,145.2167,6200.0
2015-05-15 13:00:00,146.56,146.61,146.56,146.61,300.0,145.2167,145.2663,145.2167,145.2663,300.0
2015-05-15 13:05:00,146.47,146.47,146.47,146.47,100.0,145.1276,145.1276,145.1276,145.1276,100.0
2015-05-15 13:10:00,146.46,146.46,146.44,146.44,600.0,145.1177,145.1177,145.0978,145.0978,600.0
2015-05-15 13:15:00,146.41,146.41,146.39,146.39,300.0,145.0681,145.0681,145.0483,145.0483,300.0
2015-05-15 13:20:00,146.39,146.39,146.39,146.39,0.0,145.0483,145.0483,145.0483,145.0483,0.0
2015-05-15 13:25:00,146.2,146.2,146.19,146.19,200.0,144.86,144.86,144.8501,144.8501,200.0
2015-05-15 13:30:00,146.26,146.33,146.04,146.26,4400.0,144.9195,144.9888,144.7015,144.9195,4400.0
2015-05-15 13:35:00,146.26,146.38,146.19,146.2,6700.0,144.9195,145.0384,144.8501,144.86,6700.0
2015-05-15 13:40:00,146.16,146.25,146.16,146.23,1000.0,144.8204,144.9096,144.8204,144.8898,1000.0
2015-05-15 13:45:00,146.36,146.36,146.36,146.36,100.0,145.0186,145.0186,145.0186,145.0186,100.0
2015-05-15 13:50:00,146.23,146.23,146.23,146.23,300.0,144.8898,144.8898,144.8898,144.8898,300.0
2015-05-15 13:55:00,146.2,146.21,146.08,146.1,700.0,144.86,144.8699,144.7411,144.761,700.0
2015-05-15 14:00:00,146.3,146.3,146.08,146.1,500.0,144.9591,144.9591,144.7411,144.761,500.0
2015-05-15 14:05:00,146.13,146.13,145.92,145.92,1500.0,144.7907,144.7907,144.5826,144.5826,1500.0
2015-05-15 14:10:00,145.71,145.71,145.7,145.7,200.0,144.3745,144.3745,144.3646,144.3646,200.0
2015-05-15 14:15:00,145.81,146.33,145.8,146.28,2200.0,144.4736,144.9888,144.4637,144.9393,2200.0
2015-05-15 14:20:00,146.33,146.34,146.1,146.12,1400.0,144.9888,144.9988,144.761,144.7808,1400.0
2015-05-15 14:25:00,146.16,146.48,146.06,146.45,3400.0,144.8204,145.1375,144.7213,145.1077,3400.0
2015-05-15 14:30:00,146.43,146.43,146.37,146.37,300.0,145.0879,145.0879,145.0285,145.0285,300.0
2015-05-15 14:35:00,146.62,146.62,146.62,146.62,100.0,145.2762,145.2762,145.2762,145.2762,100.0
2015-05-15 14:40:00,146.55,146.55,146.55,146.55,100.0,145.2068,145.2068,145.2068,145.2068,100.0
2015-05-15 14:45:00,146.38,146.52,146.37,146.52,300.0,145.0384,145.1771,145.0285,145.1771,300.0
2015-05-15 14:50:00,146.54,146.76,146.32,146.39,16500.0,145.1969,145.4149,144.9789,145.0483,16500.0
2015-05-15 14:55:00,146.39,146.39,146.34,146.34,300.0,145.0483,145.0483,144.9988,144.9988,300.0
2015-05-15 15:00:00,146.34,146.34,146.34,146.34,0.0,144.9988,144.9988,144.9988,144.9988,0.0
2015-05-15 15:05:00,146.38,146.48,146.26,146.48,1500.0,145.0384,145.1375,144.9195,145.1375,1500.0
2015-05-15 15:10:00,146.45,146.45,146.25,146.25,600.0,145.1077,145.1077,144.9096,144.9096,600.0
2015-05-15 15:15:00,146.25,146.25,146.25,146.25,0.0,144.9096,144.9096,144.9096,144.9096,0.0
2015-05-15 15:20:00,146.27,146.28,146.25,146.28,700.0,144.9294,144.9393,144.9096,144.9393,700.0
2015-05-15 15:25:00,146.22,146.3,146.08,146.08,1900.0,144.8799,144.9591,144.7411,144.7411,1900.0
2015-05-15 15:30:00,146.2,146.29,146.2,146.22,1600.0,144.86,144.9492,144.86,144.8799,1600.0
2015-05-15 15:35:00,146.27,146.32,146.27,146.32,300.0,144.9294,144.9789,144.9294,144.9789,300.0
2015-05-15 15:40:00,146.36,146.36,146.23,146.28,1400.0,145.0186,145.0186,144.8898,144.9393,1400.0
2015-05-15 15:45:00,146.26,146.33,146.24,146.29,6700.0,144.9195,144.9888,144.8997,144.9492,6700.0
2015-05-15 15:50:00,146.28,146.5,146.28,146.44,4800.0,144.9393,145.1573,144.9393,145.0978,4800.0
2015-05-15 15:55:00,146.45,146.46,146.36,146.46,7500.0,145.1077,145.1177,145.0186,145.1177,7500.0
2015-05-18 09:30:00,146.04,146.04,145.39,145.39,1900.0,144.7015,144.7015,144.0575,144.0575,1900.0
2015-05-18 09:35:00,145.39,145.39,145.39,145.39,0.0,144.0575,144.0575,144.0575,144.0575,0.0
2015-05-18 09:40:00,146.0,146.0,146.0,146.0,100.0,144.6619,144.6619,144.6619,144.6619,100.0
2015-05-18 09:45:00,146.04,146.83,145.93,146.34,4500.0,144.7015,145.4843,144.5925,144.9988,4500.0
2015-05-18 09:50:00,146.35,146.35,146.35,146.35,200.0,145.0087,145.0087,145.0087,145.0087,200.0
2015-05-18 09:55:00,146.51,146.99,146.49,146.8,900.0,145.1672,145.6428,145.1474,145.4545,900.0
2015-05-18 10:00:00,146.79,146.91,146.7,146.71,1600.0,145.4446,145.5635,145.3555,145.3654,1600.0
2015-05-18 10:05:00,146.67,146.68,146.66,146.68,300.0,145.3257,145.3356,145.3158,145.3356,300.0
2015-05-18 10:10:00,146.84,146.85,146.57,146.8,700.0,145.4942,145.5041,145.2266,145.4545,700.0
2015-05-18 10:15:00,146.5,146.6,146.5,146.6,300.0,145.1573,145.2564,145.1573,145.2564,300.0
2015-05-18 10:20:00,146.51,146.63,146.42,146.63,800.0,145.1672,145.2861,145.078,145.2861,800.0
2015-05-18 10:25:00,146.35,146.35,146.28,146.28,300.0,145.0087,145.0087,144.9393,144.9393,300.0
2015-05-18 10:30:00,146.23,146.53,146.23,146.53,1000.0,144.8898,145.187,144.8898,145.187,1000.0
2015-05-18 10:35:00,146.56,146.62,146.49,146.5,1100.0,145.2167,145.2762,145.1474,145.1573,1100.0
2015-05-18 10:40:00,146.5,146.5,146.49,146.49,600.0,145.1573,145.1573,145.1474,145.1474,600.0
2015-05-18 10:45:00,146.26,146.26,146.25,146.25,200.0,144.9195,144.9195,144.9096,144.9096,200.0
2015-05-18 10:50:00,146.24,146.24,146.17,146.2,700.0,144.8997,144.8997,144.8303,144.86,700.0
2015-05-18 10:55:00,146.12,146.13,145.97,146.0,2100.0,144.7808,144.7907,144.6321,144.6619,2100.0
2015-05-18 11:00:00,146.08,146.08,146.08,146.08,100.0,144.7411,144.7411,144.7411,144.7411,100.0
2015-05-18 11:05:00,146.17,146.17,146.17,146.17,100.0,144.8303,144.8303,144.8303,144.8303,100.0
2015-05-18 11:10:00,146.31,147.14,146.23,147.14,9300.0,144.969,145.7914,144.8898,145.7914,9300.0
2015-05-18 11:15:00,147.12,147.35,146.98,147.14,6600.0,145.7716,145.9995,145.6329,145.7914,6600.0
2015-05-18 11:20:00,147.13,147.13,146.99,146.99,400.0,145.7815,145.7815,145.6428,145.6428,400.0
2015-05-18 11:25:00,147.09,147.26,147.09,147.25,300.0,145.7419,145.9103,145.7419,145.9004,300.0
2015-05-18 11:30:00,147.31,147.36,147.23,147.24,700.0,145.9599,146.0094,145.8806,145.8905,700.0
2015-05-18 11:35:00,147.53,147.53,147.42,147.43,400.0,146.1778,146.1778,146.0689,146.0788,400.0
2015-05-18 11:40:00,147.3,147.42,147.29,147.29,1100.0,145.95,146.0689,145.94,145.94,1100.0
2015-05-18 11:45:00,147.54,147.88,147.5,147.88,8700.0,146.1878,146.5246,146.1481,146.5246,8700.0
2015-05-18 11:50:00,147.9,147.9,147.65,147.73,2600.0,146.5445,146.5445,146.2967,146.376,2600.0
2015-05-18 11:55:00,147.52,147.73,147.28,147.59,3800.0,146.1679,146.376,145.9301,146.2373,3800.0
2015-05-18 12:00:00,147.47,147.71,147.24,147.26,4700.0,146.1184,146.3562,145.8905,145.9103,4700.0
2015-05-18 12:05:00,147.48,147.59,147.38,147.55,1100.0,146.1283,146.2373,146.0292,146.1977,1100.0
2015-05-18 12:10:00,147.55,147.78,147.4,147.72,11200.0,146.1977,146.4256,146.049,146.3661,11200.0
2015-05-18 12:15:00,147.65,147.7,147.47,147.48,1400.0,146.2967,146.3463,146.1184,146.1283,1400.0
2015-05-18 12:20:00,147.64,147.69,147.35,147.49,6700.0,146.2868,146.3364,145.9995,146.1382,6700.0
2015-05-18 12:25:00,147.45,147.49,147.42,147.42,900.0,146.0986,146.1382,146.0689,146.0689,900.0
2015-05-18 12:30:00,147.55,147.62,147.55,147.62,200.0,146.1977,146.267,146.1977,146.267,200.0
2015-05-18 12:35:00,147.6,147.75,147.39,147.75,2900.0,146.2472,146.3958,146.0391,146.3958,2900.0
2015-05-18 12:40:00,147.63,147.72,147.62,147.66,1200.0,146.2769,146.3661,146.267,146.3067,1200.0
2015-05-18 12:45:00,147.76,148.25,147.73,148.25,9600.0,146.4057,146.8912,146.376,146.8912,9600.0
2015-05-18 12:50:00,148.21,148.23,148.21,148.23,600.0,146.8516,146.8714,146.8516,146.8714,600.0
2015-05-18 12:55:00,148.17,148.17,148.03,148.03,300.0,146.812,146.812,146.6733,146.6733,300.0
2015-05-18 13:00:00,148.16,148.16,148.0,148.0,600.0,146.8021,146.8021,146.6435,146.6435,600.0
2015-05-18 13:05:00,147.94,148.1,147.86,148.1,2200.0,146.5841,146.7426,146.5048,146.7426,2200.0
2015-05-18 13:10:00,148.22,148.23,148.08,148.09,700.0,146.8615,146.8714,146.7228,146.7327,700.0
2015-05-18 13:15:00,148.3,148.3,148.09,148.12,800.0,146.9408,146.9408,146.7327,146.7624,800.0
2015-05-18 13:20:00,148.11,148.15,148.06,148.06,800.0,146.7525,146.7922,146.703,146.703,800.0
2015-05-18 13:25:00,147.96,147.96,147.8,147.81,600.0,146.6039,146.6039,146.4454,146.4553,600.0
2015-05-18 13:30:00,147.9,147.9,147.81,147.81,400.0,146.5445,146.5445,146.4553,146.4553,400.0
2015-05-18 13:35:00,147.91,147.99,147.9,147.99,400.0,146.5544,146.6336,146.5445,146.6336,400.0
2015-05-18 13:40:00,147.9,148.17,147.9,148.0,1500.0,146.5445,146.812,146.5445,146.6435,1500.0
2015-05-18 13:45:00,148.1,148.1,147.99,148.07,500.0,146.7426,146.7426,146.6336,146.7129,500.0
2015-05-18 13:50:00,147.96,147.97,147.91,147.91,600.0,146.6039,146.6138,146.5544,146.5544,600.0
2015-05-18 13:55:00,147.82,147.99,147.82,147.99,300.0,146.4652,146.6336,146.4652,146.6336,300.0
2015-05-18 14:00:00,147.86,148.36,147.72,147.84,11200.0,146.5048,147.0002,146.3661,146.485,11200.0
2015-05-18 14:05:00,147.77,147.99,147.77,147.8,1300.0,146.4156,146.6336,146.4156,146.4454,1300.0
2015-05-18 14:10:00,147.9,147.91,147.8,147.8,600.0,146.5445,146.5544,146.4454,146.4454,600.0
2015-05-18 14:15:00,147.8,147.92,147.73,147.74,800.0,146.4454,146.5643,146.376,146.3859,800.0
2015-05-18 14:20:00,147.74,147.91,147.72,147.77,700.0,146.3859,146.5544,146.3661,146.4156,700.0
2015-05-18 14:25:00,147.84,147.84,147.82,147.83,300.0,146.485,146.485,146.4652,146.4751,300.0
2015-05-18 14:30:00,147.8,147.85,147.73,147.73,600.0,146.4454,146.4949,146.376,146.376,600.0
2015-05-18 14:35:00,147.74,147.8,147.72,147.78,2800.0,146.3859,146.4454,146.3661,146.4256,2800.0
2015-05-18 14:40:00,147.72,147.73,147.66,147.68,1600.0,146.3661,146.376,146.3067,146.3265,1600.0
2015-05-18 14:45:00,147.6,147.6,147.43,147.43,900.0,146.2472,146.2472,146.0788,146.0788,900.0
2015-05-18 14:50:00,147.61,147.61,147.61,147.61,100.0,146.2571,146.2571,146.2571,146.2571,100.0
2015-05-18 14:55:00,147.63,147.63,147.48,147.56,400.0,146.2769,146.2769,146.1283,146.2076,400.0
2015-05-18 15:00:00,147.62,147.63,147.56,147.63,700.0,146.267,146.2769,146.2076,146.2769,700.0
2015-05-18 15:05:00,147.63,147.63,147.43,147.44,7300.0,146.2769,146.2769,146.0788,146.0887,7300.0
2015-05-18 15:10:00,147.43,147.68,147.42,147.56,1300.0,146.0788,146.3265,146.0689,146.2076,1300.0
2015-05-18 15:15:00,147.56,147.56,147.42,147.42,600.0,146.2076,146.2076,146.0689,146.0689,600.0
2015-05-18 15:20:00,147.49,147.76,147.37,147.53,13100.0,146.1382,146.4057,146.0193,146.1778,13100.0
2015-05-18 15:25:00,147.44,147.53,147.42,147.5,1800.0,146.0887,146.1778,146.0689,146.1481,1800.0
2015-05-18 15:30:00,147.52,147.65,147.52,147.65,500.0,146.1679,146.2967,146.1679,146.2967,500.0
2015-05-18 15:35:00,147.7,147.81,147.64,147.71,4100.0,146.3463,146.4553,146.2868,146.3562,4100.0
2015-05-18 15:40:00,147.76,147.99,147.72,147.78,11300.0,146.4057,146.6336,146.3661,146.4256,11300.0
2015-05-18 15:45:00,147.87,147.98,147.87,147.98,1800.0,146.5147,146.6237,146.5147,146.6237,1800.0
2015-05-18 15:50:00,147.97,147.97,147.87,147.87,3600.0,146.6138,146.6138,146.5147,146.5147,3600.0
2015-05-18 15:55:00,147.84,147.93,147.7,147.83,7300.0,146.485,146.5742,146.3463,146.4751,7300.0
2015-05-19 09:30:00,148.3,149.25,147.32,147.75,3900.0,146.9408,147.8821,145.9698,146.3958,3900.0
2015-05-19 09:35:00,148.92,148.92,147.78,147.78,1100.0,147.5551,147.5551,146.4256,146.4256,1100.0
2015-05-19 09:40:00,147.74,148.35,147.71,148.35,9600.0,146.3859,146.9903,146.3562,146.9903,9600.0
2015-05-19 09:45:00,147.99,149.06,147.99,149.01,2500.0,146.6336,147.6938,146.6336,147.6443,2500.0
2015-05-19 09:50:00,148.76,148.96,148.76,148.95,200.0,147.3966,147.5947,147.3966,147.5848,200.0
2015-05-19 09:55:00,148.81,148.81,148.62,148.62,1100.0,147.4461,147.4461,147.2579,147.2579,1100.0
2015-05-19 10:00:00,148.5,148.87,148.34,148.65,3300.0,147.139,147.5056,146.9804,147.2876,3300.0
2015-05-19 10:05:00,148.06,148.39,147.78,147.98,7200.0,146.703,147.03,146.4256,146.6237,7200.0
2015-05-19 10:10:00,147.95,147.96,147.95,147.95,400.0,146.594,146.6039,146.594,146.594,400.0
2015-05-19 10:15:00,147.81,148.14,147.68,147.68,5000.0,146.4553,146.7823,146.3265,146.3265,5000.0
2015-05-19 10:20:00,147.87,147.87,147.87,147.87,100.0,146.5147,146.5147,146.5147,146.5147,100.0
2015-05-19 10:25:00,147.68,148.3,147.68,148.28,7900.0,146.3265,146.9408,146.3265,146.921,7900.0
2015-05-19 10:30:00,148.19,148.19,147.58,147.63,2200.0,146.8318,146.8318,146.2274,146.2769,2200.0
2015-05-19 10:35:00,147.69,147.69,147.54,147.54,1300.0,146.3364,146.3364,146.1878,146.1878,1300.0
2015-05-19 10:40:00,147.53,147.53,147.37,147.37,900.0,146.1778,146.1778,146.0193,146.0193,900.0
2015-05-19 10:45:00,147.32,147.32,146.98,146.98,1600.0,145.9698,145.9698,145.6329,145.6329,1600.0
2015-05-19 10:50:00,146.84,146.84,146.36,146.64,2700.0,145.4942,145.4942,145.0186,145.296,2700.0
2015-05-19 10:55:00,146.38,146.42,146.18,146.18,2600.0,145.0384,145.078,144.8402,144.8402,2600.0
2015-05-19 11:00:00,146.17,146.17,145.98,146.07,2900.0,144.8303,144.8303,144.6421,144.7312,2900.0
2015-05-19 11:05:00,146.07,146.1,145.98,146.03,2700.0,144.7312,144.761,144.6421,144.6916,2700.0
2015-05-19 11:10:00,145.93,146.13,145.93,145.96,2300.0,144.5925,144.7907,144.5925,144.6222,2300.0
2015-05-19 11:15:00,145.96,147.15,145.96,147.15,6800.0,144.6222,145.8013,144.6222,145.8013,6800.0
2015-05-19 11:20:00,147.34,147.34,146.99,147.04,3800.0,145.9896,145.9896,145.6428,145.6923,3800.0
2015-05-19 11:25:00,146.95,146.95,146.69,146.69,2900.0,145.6032,145.6032,145.3455,145.3455,2900.0
2015-05-19 11:30:00,146.59,146.59,146.57,146.57,200.0,145.2465,145.2465,145.2266,145.2266,200.0
2015-05-19 11:35:00,146.59,146.73,146.22,146.73,1700.0,145.2465,145.3852,144.8799,145.3852,1700.0
2015-05-19 11:40:00,146.46,146.5,145.93,146.1,2300.0,145.1177,145.1573,144.5925,144.761,2300.0
2015-05-19 11:45:00,146.02,146.19,145.97,146.13,4000.0,144.6817,144.8501,144.6321,144.7907,4000.0
2015-05-19 11:50:00,146.17,146.43,145.96,146.43,8000.0,144.8303,145.0879,144.6222,145.0879,8000.0
2015-05-19 11:55:00,146.45,146.66,146.31,146.31,12100.0,145.1077,145.3158,144.969,144.969,12100.0
2015-05-19 12:00:00,146.32,146.32,145.97,146.3,10100.0,144.9789,144.9789,144.6321,144.9591,10100.0
2015-05-19 12:05:00,146.16,146.51,146.03,146.45,3700.0,144.8204,145.1672,144.6916,145.1077,3700.0
2015-05-19 12:10:00,146.53,146.86,146.52,146.84,6600.0,145.187,145.514,145.1771,145.4942,6600.0
2015-05-19 12:15:00,146.81,147.37,146.81,147.01,5700.0,145.4644,146.0193,145.4644,145.6626,5700.0
2015-05-19 12:20:00,147.1,147.1,146.93,146.93,1500.0,145.7518,145.7518,145.5833,145.5833,1500.0
2015-05-19 12:25:00,147.0,147.09,146.85,147.01,1500.0,145.6527,145.7419,145.5041,145.6626,1500.0
2015-05-19 12:30:00,147.05,147.06,146.95,147.0,1600.0,145.7022,145.7122,145.6032,145.6527,1600.0
2015-05-19 12:35:00,147.05,147.17,147.0,147.09,1300.0,145.7022,145.8211,145.6527,145.7419,1300.0
2015-05-19 12:40:00,147.15,147.45,147.09,147.45,4300.0,145.8013,146.0986,145.7419,146.0986,4300.0
2015-05-19 12:45:00,147.44,147.44,147.29,147.29,700.0,146.0887,146.0887,145.94,145.94,700.0
2015-05-19 12:50:00,147.33,147.45,147.28,147.33,1300.0,145.9797,146.0986,145.9301,145.9797,1300.0
2015-05-19 12:55:00,147.42,147.42,145.58,146.5,31500.0,146.0689,146.0689,144.2457,145.1573,31500.0
2015-05-19 13:00:00,146.54,146.78,146.52,146.74,1000.0,145.1969,145.4347,145.1771,145.3951,1000.0
2015-05-19 13:05:00,146.75,146.79,146.46,146.56,6700.0,145.405,145.4446,145.1177,145.2167,6700.0
2015-05-19 13:10:00,146.62,146.63,146.33,146.33,4500.0,145.2762,145.2861,144.9888,144.9888,4500.0
2015-05-19 13:15:00,146.43,146.53,146.17,146.5,13100.0,145.0879,145.187,144.8303,145.1573,13100.0
2015-05-19 13:20:00,146.3,146.3,146.3,146.3,1000.0,144.9591,144.9591,144.9591,144.9591,1000.0
2015-05-19 13:25:00,146.58,146.67,146.55,146.67,1100.0,145.2366,145.3257,145.2068,145.3257,1100.0
2015-05-19 13:30:00,146.6,146.68,146.4,146.4,3600.0,145.2564,145.3356,145.0582,145.0582,3600.0
2015-05-19 13:35:00,146.31,146.31,146.29,146.3,300.0,144.969,144.969,144.9492,144.9591,300.0
2015-05-19 13:40:00,146.52,146.92,146.46,146.71,2200.0,145.1771,145.5734,145.1177,145.3654,2200.0
2015-05-19 13:45:00,146.7,146.91,146.57,146.64,3500.0,145.3555,145.5635,145.2266,145.296,3500.0
2015-05-19 13:50:00,146.61,146.88,146.61,146.63,2100.0,145.2663,145.5338,145.2663,145.2861,2100.0
2015-05-19 13:55:00,146.61,146.73,146.61,146.65,1200.0,145.2663,145.3852,145.2663,145.3059,1200.0
2015-05-19 14:00:00,146.62,147.0,146.56,146.95,5200.0,145.2762,145.6527,145.2167,145.6032,5200.0
2015-05-19 14:05:00,147.11,147.29,146.92,147.07,6900.0,145.7617,145.94,145.5734,145.7221,6900.0
2015-05-19 14:10:00,147.0,147.15,146.71,147.15,11000.0,145.6527,145.8013,145.3654,145.8013,11000.0
2015-05-19 14:15:00,147.18,147.41,146.82,147.4,8700.0,145.8311,146.0589,145.4744,146.049,8700.0
2015-05-19 14:20:00,147.3,147.34,147.0,147.14,5600.0,145.95,145.9896,145.6527,145.7914,5600.0
2015-05-19 14:25:00,147.14,147.34,147.04,147.24,5300.0,145.7914,145.9896,145.6923,145.8905,5300.0
2015-05-19 14:30:00,147.34,147.55,147.34,147.55,2300.0,145.9896,146.1977,145.9896,146.1977,2300.0
2015-05-19 14:35:00,147.53,147.53,146.8,147.08,6100.0,146.1778,146.1778,145.4545,145.732,6100.0
2015-05-19 14:40:00,146.98,147.09,146.96,146.96,1200.0,145.6329,145.7419,145.6131,145.6131,1200.0
2015-05-19 14:45:00,147.02,147.1,146.96,147.1,1800.0,145.6725,145.7518,145.6131,145.7518,1800.0
2015-05-19 14:50:00,147.11,147.11,147.0,147.0,2500.0,145.7617,145.7617,145.6527,145.6527,2500.0
2015-05-19 14:55:00,147.02,147.25,147.01,147.25,2100.0,145.6725,145.9004,145.6626,145.9004,2100.0
2015-05-19 15:00:00,147.25,147.25,147.06,147.06,2100.0,145.9004,145.9004,145.7122,145.7122,2100.0
2015-05-19 15:05:00,146.88,147.09,146.86,147.09,800.0,145.5338,145.7419,145.514,145.7419,800.0
2015-05-19 15:10:00,146.88,146.88,146.03,146.03,3100.0,145.5338,145.5338,144.6916,144.6916,3100.0
2015-05-19 15:15:00,145.98,146.2,145.97,146.15,2800.0,144.6421,144.86,144.6321,144.8105,2800.0
2015-05-19 15:20:00,146.32,146.34,146.19,146.3,3900.0,144.9789,144.9988,144.8501,144.9591,3900.0
2015-05-19 15:25:00,146.25,146.35,146.14,146.15,3600.0,144.9096,145.0087,144.8006,144.8105,3600.0
2015-05-19 15:30:00,146.14,146.19,145.98,146.0,4000.0,144.8006,144.8501,144.6421,144.6619,4000.0
2015-05-19 15:35:00,145.98,146.15,145.98,146.02,5000.0,144.6421,144.8105,144.6421,144.6817,5000.0
2015-05-19 15:40:00,146.08,146.14,145.86,145.87,8200.0,144.7411,144.8006,144.5232,144.5331,8200.0
2015-05-19 15:45:00,145.88,145.88,145.51,145.65,12000.0,144.543,144.543,144.1764,144.3151,12000.0
2015-05-19 15:50:00,145.64,145.79,145.52,145.67,10700.0,144.3052,144.4538,144.1863,144.3349,10700.0
2015-05-19 15:55:00,145.64,145.73,145.52,145.58,18600.0,144.3052,144.3943,144.1863,144.2457,18600.0
2015-05-20 09:30:00,145.58,146.02,145.39,145.39,2900.0,144.2457,144.6817,144.0575,144.0575,2900.0
2015-05-20 09:35:00,145.81,145.81,144.08,145.12,15100.0,144.4736,144.4736,142.7595,143.7899,15100.0
2015-05-20 09:40:00,145.76,145.83,144.79,145.32,5900.0,144.4241,144.4934,143.463,143.9881,5900.0
2015-05-20 09:45:00,145.35,145.82,145.35,145.64,2600.0,144.0178,144.4835,144.0178,144.3052,2600.0
2015-05-20 09:50:00,145.49,145.89,145.49,145.89,400.0,144.1565,144.5529,144.1565,144.5529,400.0
2015-05-20 09:55:00,145.83,146.62,145.8,146.62,12800.0,144.4934,145.2762,144.4637,145.2762,12800.0
2015-05-20 10:00:00,146.37,146.62,145.96,146.26,10200.0,145.0285,145.2762,144.6222,144.9195,10200.0
2015-05-20 10:05:00,146.33,146.65,146.33,146.65,600.0,144.9888,145.3059,144.9888,145.3059,600.0
2015-05-20 10:10:00,146.65,146.96,146.57,146.92,8200.0,145.3059,145.6131,145.2266,145.5734,8200.0
2015-05-20 10:15:00,146.81,147.25,146.81,147.22,3200.0,145.4644,145.9004,145.4644,145.8707,3200.0
2015-05-20 10:20:00,147.24,147.48,147.24,147.44,2100.0,145.8905,146.1283,145.8905,146.0887,2100.0
2015-05-20 10:25:00,147.44,147.44,146.94,147.22,4900.0,146.0887,146.0887,145.5933,145.8707,4900.0
2015-05-20 10:30:00,146.89,147.32,146.89,147.32,1700.0,145.5437,145.9698,145.5437,145.9698,1700.0
2015-05-20 10:35:00,147.22,147.32,146.95,146.95,2400.0,145.8707,145.9698,145.6032,145.6032,2400.0
2015-05-20 10:40:00,146.63,147.07,146.58,146.97,2100.0,145.2861,145.7221,145.2366,145.623,2100.0
2015-05-20 10:45:00,146.97,147.15,146.92,146.92,2100.0,145.623,145.8013,145.5734,145.5734,2100.0
2015-05-20 10:50:00,146.87,147.03,146.78,147.0,700.0,145.5239,145.6824,145.4347,145.6527,700.0
2015-05-20 10:55:00,146.86,147.26,146.81,147.25,2200.0,145.514,145.9103,145.4644,145.9004,2200.0
2015-05-20 11:00:00,147.05,147.12,146.75,146.83,12600.0,145.7022,145.7716,145.405,145.4843,12600.0
2015-05-20 11:05:00,146.81,146.84,146.81,146.84,300.0,145.4644,145.4942,145.4644,145.4942,300.0
2015-05-20 11:10:00,146.94,147.05,146.78,146.78,1200.0,145.5933,145.7022,145.4347,145.4347,1200.0
2015-05-20 11:15:00,146.79,146.79,146.73,146.77,800.0,145.4446,145.4446,145.3852,145.4248,800.0
2015-05-20 11:20:00,146.77,147.08,146.68,147.06,2700.0,145.4248,145.732,145.3356,145.7122,2700.0
2015-05-20 11:25:00,146.89,146.97,146.75,146.87,1200.0,145.5437,145.623,145.405,145.5239,1200.0
2015-05-20 11:30:00,146.79,147.08,146.79,146.92,2300.0,145.4446,145.732,145.4446,145.5734,2300.0
2015-05-20 11:35:00,147.0,147.0,146.72,146.82,1500.0,145.6527,145.6527,145.3753,145.4744,1500.0
2015-05-20 11:40:00,146.95,146.95,146.94,146.95,600.0,145.6032,145.6032,145.5933,145.6032,600.0
2015-05-20 11:45:00,146.81,147.04,146.8,147.0,1200.0,145.4644,145.6923,145.4545,145.6527,1200.0
2015-05-20 11:50:00,147.04,147.22,147.0,147.13,1200.0,145.6923,145.8707,145.6527,145.7815,1200.0
2015-05-20 11:55:00,147.13,147.28,147.13,147.25,3900.0,145.7815,145.9301,145.7815,145.9004,3900.0
2015-05-20 12:00:00,147.26,147.34,147.11,147.24,800.0,145.9103,145.9896,145.7617,145.8905,800.0
2015-05-20 12:05:00,147.26,147.4,146.76,147.18,14800.0,145.9103,146.049,145.4149,145.8311,14800.0
2015-05-20 12:10:00,147.24,147.25,147.0,147.22,900.0,145.8905,145.9004,145.6527,145.8707,900.0
2015-05-20 12:15:00,147.24,147.24,147.03,147.13,300.0,145.8905,145.8905,145.6824,145.7815,300.0
2015-05-20 12:20:00,147.25,147.25,147.11,147.21,1000.0,145.9004,145.9004,145.7617,145.8608,1000.0
2015-05-20 12:25:00,147.21,147.21,146.66,147.12,6300.0,145.8608,145.8608,145.3158,145.7716,6300.0
2015-05-20 12:30:00,146.79,146.79,146.46,146.65,900.0,145.4446,145.4446,145.1177,145.3059,900.0
2015-05-20 12:35:00,146.76,146.8,146.47,146.61,700.0,145.4149,145.4545,145.1276,145.2663,700.0
2015-05-20 12:40:00,146.6,146.71,146.51,146.65,1900.0,145.2564,145.3654,145.1672,145.3059,1900.0
2015-05-20 12:45:00,146.55,146.55,146.55,146.55,100.0,145.2068,145.2068,145.2068,145.2068,100.0
2015-05-20 12:50:00,146.49,146.51,146.46,146.51,1500.0,145.1474,145.1672,145.1177,145.1672,1500.0
2015-05-20 12:55:00,146.51,146.51,146.5,146.5,1000.0,145.1672,145.1672,145.1573,145.1573,1000.0
2015-05-20 13:00:00,146.44,146.49,146.43,146.49,200.0,145.0978,145.1474,145.0879,145.1474,200.0
2015-05-20 13:05:00,146.44,146.44,146.33,146.37,600.0,145.0978,145.0978,144.9888,145.0285,600.0
2015-05-20 13:10:00,146.16,146.24,146.06,146.24,500.0,144.8204,144.8997,144.7213,144.8997,500.0
2015-05-20 13:15:00,146.14,146.26,146.14,146.26,200.0,144.8006,144.9195,144.8006,144.9195,200.0
2015-05-20 13:20:00,146.25,146.25,145.86,145.96,1600.0,144.9096,144.9096,144.5232,144.6222,1600.0
2015-05-20 13:25:00,146.13,146.5,146.06,146.41,4400.0,144.7907,145.1573,144.7213,145.0681,4400.0
2015-05-20 13:30:00,146.47,146.69,146.47,146.48,12400.0,145.1276,145.3455,145.1276,145.1375,12400.0
2015-05-20 13:35:00,146.48,146.63,146.38,146.48,3600.0,145.1375,145.2861,145.0384,145.1375,3600.0
2015-05-20 13:40:00,146.45,146.7,146.12,146.56,9000.0,145.1077,145.3555,144.7808,145.2167,9000.0
2015-05-20 13:45:00,146.45,146.71,146.38,146.38,2800.0,145.1077,145.3654,145.0384,145.0384,2800.0
2015-05-20 13:50:00,146.44,146.51,146.44,146.51,400.0,145.0978,145.1672,145.0978,145.1672,400.0
2015-05-20 13:55:00,146.53,146.71,146.49,146.49,1400.0,145.187,145.3654,145.1474,145.1474,1400.0
2015-05-20 14:00:00,146.7,146.82,146.35,146.35,3400.0,145.3555,145.4744,145.0087,145.0087,3400.0
2015-05-20 14:05:00,146.38,146.51,146.28,146.43,8100.0,145.0384,145.1672,144.9393,145.0879,8100.0
2015-05-20 14:10:00,146.48,146.5,146.36,146.38,4800.0,145.1375,145.1573,145.0186,145.0384,4800.0
2015-05-20 14:15:00,146.44,146.55,146.37,146.52,2600.0,145.0978,145.2068,145.0285,145.1771,2600.0
2015-05-20 14:20:00,146.53,146.87,146.45,146.87,5700.0,145.187,145.5239,145.1077,145.5239,5700.0
2015-05-20 14:25:00,146.87,147.2,146.86,147.08,2100.0,145.5239,145.8509,145.514,145.732,2100.0
2015-05-20 14:30:00,147.28,147.28,146.8,147.04,1800.0,145.9301,145.9301,145.4545,145.6923,1800.0
2015-05-20 14:35:00,147.05,147.3,147.02,147.3,1700.0,145.7022,145.95,145.6725,145.95,1700.0
2015-05-20 14:40:00,147.3,147.34,147.29,147.34,700.0,145.95,145.9896,145.94,145.9896,700.0
2015-05-20 14:45:00,147.34,147.34,147.21,147.21,400.0,145.9896,145.9896,145.8608,145.8608,400.0
2015-05-20 14:50:00,147.22,147.28,147.01,147.03,1300.0,145.8707,145.9301,145.6626,145.6824,1300.0
2015-05-20 14:55:00,147.19,147.35,147.03,147.35,2700.0,145.841,145.9995,145.6824,145.9995,2700.0
2015-05-20 15:00:00,147.18,147.38,147.18,147.34,1900.0,145.8311,146.0292,145.8311,145.9896,1900.0
2015-05-20 15:05:00,147.34,147.35,146.93,147.27,2100.0,145.9896,145.9995,145.5833,145.9202,2100.0
2015-05-20 15:10:00,147.32,147.46,147.28,147.46,2000.0,145.9698,146.1085,145.9301,146.1085,2000.0
2015-05-20 15:15:00,147.29,147.41,147.15,147.31,3800.0,145.94,146.0589,145.8013,145.9599,3800.0
2015-05-20 15:20:00,147.24,147.36,147.17,147.36,1300.0,145.8905,146.0094,145.8211,146.0094,1300.0
2015-05-20 15:25:00,147.3,147.45,147.23,147.45,1100.0,145.95,146.0986,145.8806,146.0986,1100.0
2015-05-20 15:30:00,147.44,147.44,147.13,147.14,2600.0,146.0887,146.0887,145.7815,145.7914,2600.0
2015-05-20 15:35:00,147.21,147.21,146.93,147.08,2600.0,145.8608,145.8608,145.5833,145.732,2600.0
2015-05-20 15:40:00,147.02,147.12,146.97,146.98,8200.0,145.6725,145.7716,145.623,145.6329,8200.0
2015-05-20 15:45:00,147.04,147.23,146.93,147.19,5800.0,145.6923,145.8806,145.5833,145.841,5800.0
2015-05-20 15:50:00,147.18,147.18,146.95,146.96,2900.0,145.8311,145.8311,145.6032,145.6131,2900.0
2015-05-20 15:55:00,147.04,147.29,147.04,147.21,8600.0,145.6923,145.94,145.6923,145.8608,8600.0
2015-05-21 09:30:00,147.47,147.47,146.96,147.3,1800.0,146.1184,146.1184,145.6131,145.95,1800.0
2015-05-21 09:35:00,147.7,147.76,146.93,147.68,3800.0,146.3463,146.4057,145.5833,146.3265,3800.0
2015-05-21 09:40:00,147.86,148.55,147.63,148.05,4600.0,146.5048,147.1885,146.2769,146.6931,4600.0
2015-05-21 09:45:00,147.79,147.89,147.79,147.82,500.0,146.4355,146.5345,146.4355,146.4652,500.0
2015-05-21 09:50:00,147.83,148.0,147.39,148.0,2800.0,146.4751,146.6435,146.0391,146.6435,2800.0
2015-05-21 09:55:00,148.0,148.0,147.43,147.69,3400.0,146.6435,146.6435,146.0788,146.3364,3400.0
2015-05-21 10:00:00,147.97,147.97,147.59,147.77,400.0,146.6138,146.6138,146.2373,146.4156,400.0
2015-05-21 10:05:00,148.01,148.13,147.97,147.97,500.0,146.6534,146.7723,146.6138,146.6138,500.0
2015-05-21 10:10:00,148.12,148.13,148.12,148.13,500.0,146.7624,146.7723,146.7624,146.7723,500.0
2015-05-21 10:15:00,148.13,148.37,148.05,148.37,1400.0,146.7723,147.0101,146.6931,147.0101,1400.0
2015-05-21 10:20:00,148.37,148.65,148.24,148.51,2100.0,147.0101,147.2876,146.8813,147.1489,2100.0
2015-05-21 10:25:00,148.66,148.93,148.52,148.52,4400.0,147.2975,147.565,147.1588,147.1588,4400.0
2015-05-21 10:30:00,148.57,148.84,148.53,148.75,1800.0,147.2083,147.4758,147.1687,147.3867,1800.0
2015-05-21 10:35:00,148.64,148.84,148.63,148.81,1400.0,147.2777,147.4758,147.2678,147.4461,1400.0
2015-05-21 10:40:00,148.7,148.81,148.69,148.8,1500.0,147.3371,147.4461,147.3272,147.4362,1500.0
2015-05-21 10:45:00,148.82,148.82,148.81,148.81,700.0,147.456,147.456,147.4461,147.4461,700.0
2015-05-21 10:50:00,148.8,149.02,148.65,149.01,4700.0,147.4362,147.6542,147.2876,147.6443,4700.0
2015-05-21 10:55:00,148.82,149.02,148.67,148.67,3600.0,147.456,147.6542,147.3074,147.3074,3600.0
2015-05-21 11:00:00,148.38,148.47,148.21,148.41,1300.0,147.0201,147.1092,146.8516,147.0498,1300.0
2015-05-21 11:05:00,148.41,149.02,148.26,148.86,4100.0,147.0498,147.6542,146.9012,147.4957,4100.0
2015-05-21 11:10:00,148.99,149.18,148.99,149.17,600.0,147.6245,147.8127,147.6245,147.8028,600.0
2015-05-21 11:15:00,149.09,149.14,148.82,148.82,3800.0,147.7235,147.7731,147.456,147.456,3800.0
2015-05-21 11:20:00,148.45,148.92,148.41,148.92,3900.0,147.0894,147.5551,147.0498,147.5551,3900.0
2015-05-21 11:25:00,149.04,149.24,149.02,149.05,1200.0,147.674,147.8722,147.6542,147.6839,1200.0
2015-05-21 11:30:00,149.02,149.19,148.7,148.72,9900.0,147.6542,147.8226,147.3371,147.3569,9900.0
2015-05-21 11:35:00,148.71,148.82,148.29,148.44,1500.0,147.347,147.456,146.9309,147.0795,1500.0
2015-05-21 11:40:00,148.37,149.15,148.37,148.86,11500.0,147.0101,147.783,147.0101,147.4957,11500.0
2015-05-21 11:45:00,148.85,148.98,148.85,148.94,300.0,147.4857,147.6146,147.4857,147.5749,300.0
2015-05-21 11:50:00,148.93,149.08,148.92,149.08,800.0,147.565,147.7136,147.5551,147.7136,800.0
2015-05-21 11:55:00,149.09,149.24,149.09,149.24,800.0,147.7235,147.8722,147.7235,147.8722,800.0
2015-05-21 12:00:00,149.18,149.18,149.14,149.16,600.0,147.8127,147.8127,147.7731,147.7929,600.0
2015-05-21 12:05:00,149.11,149.42,149.03,149.41,5200.0,147.7434,148.0505,147.6641,148.0406,5200.0
2015-05-21 12:10:00,149.43,149.49,149.43,149.49,500.0,148.0604,148.1199,148.0604,148.1199,500.0
2015-05-21 12:15:00,149.48,149.6,149.41,149.6,800.0,148.11,148.2289,148.0406,148.2289,800.0
2015-05-21 12:20:00,149.54,149.77,149.3,149.44,7200.0,148.1694,148.3973,147.9316,148.0703,7200.0
2015-05-21 12:25:00,149.52,149.6,149.18,149.19,3300.0,148.1496,148.2289,147.8127,147.8226,3300.0
2015-05-21 12:30:00,149.22,149.49,149.22,149.49,500.0,147.8524,148.1199,147.8524,148.1199,500.0
2015-05-21 12:35:00,149.49,149.5,149.33,149.33,400.0,148.1199,148.1298,147.9613,147.9613,400.0
2015-05-21 12:40:00,149.31,149.39,148.55,148.55,1400.0,147.9415,148.0208,147.1885,147.1885,1400.0
2015-05-21 12:45:00,148.8,149.27,148.8,149.0,2900.0,147.4362,147.9019,147.4362,147.6344,2900.0
2015-05-21 12:50:00,149.1,149.2,148.83,149.0,5100.0,147.7335,147.8325,147.4659,147.6344,5100.0
2015-05-21 12:55:00,149.0,149.0,148.68,148.93,4100.0,147.6344,147.6344,147.3173,147.565,4100.0
2015-05-21 13:00:00,148.98,148.98,148.86,148.86,200.0,147.6146,147.6146,147.4957,147.4957,200.0
2015-05-21 13:05:00,148.98,149.19,148.98,149.19,400.0,147.6146,147.8226,147.6146,147.8226,400.0
2015-05-21 13:10:00,149.2,149.42,148.92,149.09,5200.0,147.8325,148.0505,147.5551,147.7235,5200.0
2015-05-21 13:15:00,149.15,149.3,148.9,148.92,4800.0,147.783,147.9316,147.5353,147.5551,4800.0
2015-05-21 13:20:00,148.87,148.87,148.85,148.85,200.0,147.5056,147.5056,147.4857,147.4857,200.0
2015-05-21 13:25:00,148.85,149.01,148.82,148.96,4000.0,147.4857,147.6443,147.456,147.5947,4000.0
2015-05-21 13:30:00,148.99,149.0,148.88,148.88,700.0,147.6245,147.6344,147.5155,147.5155,700.0
2015-05-21 13:35:00,148.93,148.99,148.49,148.67,2400.0,147.565,147.6245,147.129,147.3074,2400.0
2015-05-21 13:40:00,148.71,148.78,148.47,148.77,7400.0,147.347,147.4164,147.1092,147.4065,7400.0
2015-05-21 13:45:00,148.71,148.73,148.71,148.73,200.0,147.347,147.3668,147.347,147.3668,200.0
2015-05-21 13:50:00,148.74,148.92,148.74,148.92,500.0,147.3768,147.5551,147.3768,147.5551,500.0
2015-05-21 13:55:00,148.93,149.0,148.92,148.99,800.0,147.565,147.6344,147.5551,147.6245,800.0
2015-05-21 14:00:00,149.04,149.14,148.92,149.14,1000.0,147.674,147.7731,147.5551,147.7731,1000.0
2015-05-21 14:05:00,149.08,149.25,149.02,149.05,800.0,147.7136,147.8821,147.6542,147.6839,800.0
2015-05-21 14:10:00,149.25,149.38,149.25,149.38,800.0,147.8821,148.0109,147.8821,148.0109,800.0
2015-05-21 14:15:00,149.39,149.45,149.39,149.41,500.0,148.0208,148.0802,148.0208,148.0406,500.0
2015-05-21 14:20:00,149.41,149.56,149.34,149.56,1200.0,148.0406,148.1892,147.9713,148.1892,1200.0
2015-05-21 14:25:00,149.59,149.59,149.38,149.54,1100.0,148.219,148.219,148.0109,148.1694,1100.0
2015-05-21 14:30:00,149.57,149.57,149.56,149.56,300.0,148.1991,148.1991,148.1892,148.1892,300.0
2015-05-21 14:35:00,149.56,149.61,149.42,149.42,800.0,148.1892,148.2388,148.0505,148.0505,800.0
2015-05-21 14:40:00,149.41,149.65,149.4,149.65,1500.0,148.0406,148.2784,148.0307,148.2784,1500.0
2015-05-21 14:45:00,149.45,149.82,149.45,149.82,1700.0,148.0802,148.4469,148.0802,148.4469,1700.0
2015-05-21 14:50:00,149.81,149.81,149.35,149.35,3400.0,148.4369,148.4369,147.9812,147.9812,3400.0
2015-05-21 14:55:00,149.22,149.26,148.99,149.2,5900.0,147.8524,147.892,147.6245,147.8325,5900.0
2015-05-21 15:00:00,149.12,149.17,148.57,148.57,3700.0,147.7533,147.8028,147.2083,147.2083,3700.0
2015-05-21 15:05:00,148.68,148.87,148.48,148.77,3200.0,147.3173,147.5056,147.1191,147.4065,3200.0
2015-05-21 15:10:00,148.76,148.76,148.66,148.74,1300.0,147.3966,147.3966,147.2975,147.3768,1300.0
2015-05-21 15:15:00,148.73,148.73,148.37,148.37,1700.0,147.3668,147.3668,147.0101,147.0101,1700.0
2015-05-21 15:20:00,148.47,148.84,148.41,148.74,3100.0,147.1092,147.4758,147.0498,147.3768,3100.0
2015-05-21 15:25:00,148.67,148.75,148.58,148.64,8600.0,147.3074,147.3867,147.2182,147.2777,8600.0
2015-05-21 15:30:00,148.68,148.78,148.61,148.62,3800.0,147.3173,147.4164,147.2479,147.2579,3800.0
2015-05-21 15:35:00,148.62,148.62,148.42,148.59,1400.0,147.2579,147.2579,147.0597,147.2281,1400.0
2015-05-21 15:40:00,148.59,148.86,148.59,148.71,6100.0,147.2281,147.4957,147.2281,147.347,6100.0
2015-05-21 15:45:00,148.78,149.19,148.78,149.0,6100.0,147.4164,147.8226,147.4164,147.6344,6100.0
2015-05-21 15:50:00,148.91,148.97,148.58,148.97,5500.0,147.5452,147.6046,147.2182,147.6046,5500.0
2015-05-21 15:55:00,148.92,149.16,148.9,149.01,8800.0,147.5551,147.7929,147.5353,147.6443,8800.0
2015-05-22 09:30:00,149.28,149.28,149.22,149.23,2200.0,147.9118,147.9118,147.8524,147.8623,2200.0
2015-05-22 09:35:00,148.95,149.73,148.63,149.53,7100.0,147.5848,148.3577,147.2678,148.1595,7100.0
2015-05-22 09:40:00,149.07,149.13,148.58,148.58,800.0,147.7037,147.7632,147.2182,147.2182,800.0
2015-05-22 09:45:00,148.59,148.77,147.86,148.1,5300.0,147.2281,147.4065,146.5048,146.7426,5300.0
2015-05-22 09:50:00,148.02,148.23,147.85,148.2,3200.0,146.6634,146.8714,146.4949,146.8417,3200.0
2015-05-22 09:55:00,148.2,148.25,148.03,148.2,2300.0,146.8417,146.8912,146.6733,146.8417,2300.0
2015-05-22 10:00:00,148.61,148.68,148.21,148.21,400.0,147.2479,147.3173,146.8516,146.8516,400.0
2015-05-22 10:05:00,148.21,148.46,147.97,147.97,1200.0,146.8516,147.0993,146.6138,146.6138,1200.0
2015-05-22 10:10:00,148.02,148.33,148.02,148.06,400.0,146.6634,146.9705,146.6634,146.703,400.0
2015-05-22 10:15:00,148.06,148.34,148.06,148.17,1000.0,146.703,146.9804,146.703,146.812,1000.0
2015-05-22 10:20:00,148.31,148.31,147.68,147.7,3800.0,146.9507,146.9507,146.3265,146.3463,3800.0
2015-05-22 10:25:00,147.78,148.21,147.72,148.21,3300.0,146.4256,146.8516,146.3661,146.8516,3300.0
2015-05-22 10:30:00,147.97,148.03,147.71,147.79,11400.0,146.6138,146.6733,146.3562,146.4355,11400.0
2015-05-22 10:35:00,147.75,147.97,147.5,147.52,16300.0,146.3958,146.6138,146.1481,146.1679,16300.0
2015-05-22 10:40:00,147.44,147.54,147.43,147.51,900.0,146.0887,146.1878,146.0788,146.158,900.0
2015-05-22 10:45:00,147.59,147.59,147.59,147.59,300.0,146.2373,146.2373,146.2373,146.2373,300.0
2015-05-22 10:50:00,147.53,147.54,147.4,147.42,1600.0,146.1778,146.1878,146.049,146.0689,1600.0
2015-05-22 10:55:00,147.45,147.62,147.44,147.6,1300.0,146.0986,146.267,146.0887,146.2472,1300.0
2015-05-22 11:00:00,147.64,147.66,147.57,147.58,1100.0,146.2868,146.3067,146.2175,146.2274,1100.0
2015-05-22 11:05:00,147.62,147.62,147.3,147.31,2100.0,146.267,146.267,145.95,145.9599,2100.0
2015-05-22 11:10:00,147.3,147.3,147.18,147.18,1000.0,145.95,145.95,145.8311,145.8311,1000.0
2015-05-22 11:15:00,147.23,147.39,147.23,147.32,1100.0,145.8806,146.0391,145.8806,145.9698,1100.0
2015-05-22 11:20:00,147.39,147.39,146.96,147.08,4500.0,146.0391,146.0391,145.6131,145.732,4500.0
2015-05-22 11:25:00,147.0,147.2,146.81,146.84,5800.0,145.6527,145.8509,145.4644,145.4942,5800.0
2015-05-22 11:30:00,147.16,147.45,147.04,147.45,3700.0,145.8112,146.0986,145.6923,146.0986,3700.0
2015-05-22 11:35:00,147.48,147.9,147.45,147.88,1200.0,146.1283,146.5445,146.0986,146.5246,1200.0
2015-05-22 11:40:00,148.04,148.04,147.31,147.35,11900.0,146.6832,146.6832,145.9599,145.9995,11900.0
2015-05-22 11:45:00,147.2,147.3,147.08,147.25,1100.0,145.8509,145.95,145.732,145.9004,1100.0
2015-05-22 11:50:00,147.25,147.3,147.2,147.2,2000.0,145.9004,145.95,145.8509,145.8509,2000.0
2015-05-22 11:55:00,147.21,147.39,147.2,147.26,5300.0,145.8608,146.0391,145.8509,145.9103,5300.0
2015-05-22 12:00:00,147.26,147.44,147.18,147.25,7700.0,145.9103,146.0887,145.8311,145.9004,7700.0
2015-05-22 12:05:00,147.25,147.39,147.23,147.33,2800.0,145.9004,146.0391,145.8806,145.9797,2800.0
2015-05-22 12:10:00,147.29,147.44,147.25,147.3,4700.0,145.94,146.0887,145.9004,145.95,4700.0
2015-05-22 12:15:00,147.3,147.36,147.22,147.36,1300.0,145.95,146.0094,145.8707,146.0094,1300.0
2015-05-22 12:20:00,147.25,147.25,147.12,147.12,4900.0,145.9004,145.9004,145.7716,145.7716,4900.0
2015-05-22 12:25:00,147.19,147.33,147.18,147.33,800.0,145.841,145.9797,145.8311,145.9797,800.0
2015-05-22 12:30:00,147.38,147.71,147.25,147.71,1300.0,146.0292,146.3562,145.9004,146.3562,1300.0
2015-05-22 12:35:00,147.75,148.15,147.51,147.85,5000.0,146.3958,146.7922,146.158,146.4949,5000.0
2015-05-22 12:40:00,147.82,147.83,147.58,147.83,1500.0,146.4652,146.4751,146.2274,146.4751,1500.0
2015-05-22 12:45:00,147.84,148.0,147.84,147.9,2700.0,146.485,146.6435,146.485,146.5445,2700.0
2015-05-22 12:50:00,147.61,147.78,147.61,147.78,300.0,146.2571,146.4256,146.2571,146.4256,300.0
2015-05-22 12:55:00,147.75,147.79,147.75,147.79,500.0,146.3958,146.4355,146.3958,146.4355,500.0
2015-05-22 13:00:00,147.72,148.0,147.53,148.0,4000.0,146.3661,146.6435,146.1778,146.6435,4000.0
2015-05-22 13:05:00,147.95,148.14,147.75,148.14,6200.0,146.594,146.7823,146.3958,146.7823,6200.0
2015-05-22 13:10:00,148.2,148.23,148.11,148.23,1300.0,146.8417,146.8714,146.7525,146.8714,1300.0
2015-05-22 13:15:00,148.23,148.32,148.02,148.02,1700.0,146.8714,146.9606,146.6634,146.6634,1700.0
2015-05-22 13:20:00,147.94,147.95,147.89,147.89,200.0,146.5841,146.594,146.5345,146.5345,200.0
2015-05-22 13:25:00,148.05,148.05,147.86,147.97,500.0,146.6931,146.6931,146.5048,146.6138,500.0
2015-05-22 13:30:00,147.97,148.06,147.93,147.96,1700.0,146.6138,146.703,146.5742,146.6039,1700.0
2015-05-22 13:35:00,148.03,148.03,147.76,147.76,1700.0,146.6733,146.6733,146.4057,146.4057,1700.0
2015-05-22 13:40:00,147.78,147.82,147.6,147.82,3100.0,146.4256,146.4652,146.2472,146.4652,3100.0
2015-05-22 13:45:00,147.9,147.9,147.75,147.78,1300.0,146.5445,146.5445,146.3958,146.4256,1300.0
2015-05-22 13:50:00,147.8,147.8,147.64,147.64,700.0,146.4454,146.4454,146.2868,146.2868,700.0
2015-05-22 13:55:00,147.6,147.72,147.6,147.72,600.0,146.2472,146.3661,146.2472,146.3661,600.0
2015-05-22 14:00:00,147.71,147.71,147.36,147.53,400.0,146.3562,146.3562,146.0094,146.1778,400.0
2015-05-22 14:05:00,147.53,147.53,147.53,147.53,0.0,146.1778,146.1778,146.1778,146.1778,0.0
2015-05-22 14:10:00,147.25,147.53,147.25,147.53,2200.0,145.9004,146.1778,145.9004,146.1778,2200.0
2015-05-22 14:15:00,147.27,147.47,147.27,147.34,3300.0,145.9202,146.1184,145.9202,145.9896,3300.0
2015-05-22 14:20:00,147.32,147.59,147.32,147.43,2000.0,145.9698,146.2373,145.9698,146.0788,2000.0
2015-05-22 14:25:00,147.5,147.62,147.33,147.53,4500.0,146.1481,146.267,145.9797,146.1778,4500.0
2015-05-22 14:30:00,147.34,147.51,147.34,147.46,500.0,145.9896,146.158,145.9896,146.1085,500.0
2015-05-22 14:35:00,147.46,147.46,147.46,147.46,0.0,146.1085,146.1085,146.1085,146.1085,0.0
2015-05-22 14:40:00,147.33,147.33,147.3,147.3,900.0,145.9797,145.9797,145.95,145.95,900.0
2015-05-22 14:45:00,147.34,147.48,147.26,147.29,600.0,145.9896,146.1283,145.9103,145.94,600.0
2015-05-22 14:50:00,147.26,147.4,147.03,147.35,16000.0,145.9103,146.049,145.6824,145.9995,16000.0
2015-05-22 14:55:00,147.43,147.5,147.3,147.39,5800.0,146.0788,146.1481,145.95,146.0391,5800.0
2015-05-22 15:00:00,147.36,147.55,147.16,147.55,1400.0,146.0094,146.1977,145.8112,146.1977,1400.0
2015-05-22 15:05:00,147.67,148.12,147.65,147.8,3100.0,146.3166,146.7624,146.2967,146.4454,3100.0
2015-05-22 15:10:00,147.8,147.93,147.53,147.53,2800.0,146.4454,146.5742,146.1778,146.1778,2800.0
2015-05-22 15:15:00,147.75,147.79,147.69,147.69,1800.0,146.3958,146.4355,146.3364,146.3364,1800.0
2015-05-22 15:20:00,147.72,147.99,147.57,147.8,5800.0,146.3661,146.6336,146.2175,146.4454,5800.0
2015-05-22 15:25:00,147.8,147.8,147.8,147.8,300.0,146.4454,146.4454,146.4454,146.4454,300.0
2015-05-22 15:30:00,147.76,147.81,147.66,147.75,3700.0,146.4057,146.4553,146.3067,146.3958,3700.0
2015-05-22 15:35:00,147.75,147.78,147.66,147.78,1900.0,146.3958,146.4256,146.3067,146.4256,1900.0
2015-05-22 15:40:00,147.79,148.29,147.79,148.01,3000.0,146.4355,146.9309,146.4355,146.6534,3000.0
2015-05-22 15:45:00,148.03,148.1,147.56,147.61,3700.0,146.6733,146.7426,146.2076,146.2571,3700.0
2015-05-22 15:50:00,147.56,147.68,147.38,147.41,4000.0,146.2076,146.3265,146.0292,146.0589,4000.0
2015-05-22 15:55:00,147.47,147.79,147.44,147.47,7000.0,146.1184,146.4355,146.0887,146.1184,7000.0
2015-05-26 09:30:00,147.5,147.5,145.72,145.9,12300.0,146.1481,146.1481,144.3844,144.5628,12300.0
2015-05-26 09:35:00,145.9,145.9,145.9,145.9,0.0,144.5628,144.5628,144.5628,144.5628,0.0
2015-05-26 09:40:00,146.27,146.86,146.27,146.32,900.0,144.9294,145.514,144.9294,144.9789,900.0
2015-05-26 09:45:00,145.95,145.98,145.93,145.94,900.0,144.6123,144.6421,144.5925,144.6024,900.0
2015-05-26 09:50:00,145.6,145.81,145.52,145.55,2500.0,144.2655,144.4736,144.1863,144.216,2500.0
2015-05-26 09:55:00,145.25,145.43,145.22,145.26,1400.0,143.9187,144.0971,143.889,143.9287,1400.0
2015-05-26 10:00:00,145.46,145.6,145.38,145.38,6000.0,144.1268,144.2655,144.0476,144.0476,6000.0
2015-05-26 10:05:00,145.35,145.47,145.25,145.26,900.0,144.0178,144.1367,143.9187,143.9287,900.0
2015-05-26 10:10:00,145.09,145.3,144.69,144.96,1300.0,143.7602,143.9683,143.3639,143.6314,1300.0
2015-05-26 10:15:00,144.87,144.96,144.79,144.95,900.0,143.5422,143.6314,143.463,143.6215,900.0
2015-05-26 10:20:00,144.81,145.34,144.81,145.12,5400.0,143.4828,144.0079,143.4828,143.7899,5400.0
2015-05-26 10:25:00,145.12,145.4,144.99,145.4,4700.0,143.7899,144.0674,143.6611,144.0674,4700.0
2015-05-26 10:30:00,145.42,145.5,145.22,145.5,13800.0,144.0872,144.1665,143.889,144.1665,13800.0
2015-05-26 10:35:00,145.35,145.7,145.31,145.67,4400.0,144.0178,144.3646,143.9782,144.3349,4400.0
2015-05-26 10:40:00,145.65,145.88,145.49,145.57,4200.0,144.3151,144.543,144.1565,144.2358,4200.0
2015-05-26 10:45:00,145.47,146.55,145.47,146.55,2100.0,144.1367,145.2068,144.1367,145.2068,2100.0
2015-05-26 10:50:00,146.2,146.2,146.04,146.04,500.0,144.86,144.86,144.7015,144.7015,500.0
2015-05-26 10:55:00,146.11,146.12,145.82,146.06,5200.0,144.7709,144.7808,144.4835,144.7213,5200.0
2015-05-26 11:00:00,145.97,146.0,145.7,145.7,1700.0,144.6321,144.6619,144.3646,144.3646,1700.0
2015-05-26 11:05:00,145.79,146.11,145.75,145.87,1700.0,144.4538,144.7709,144.4142,144.5331,1700.0
2015-05-26 11:10:00,145.78,145.78,145.67,145.67,600.0,144.4439,144.4439,144.3349,144.3349,600.0
2015-05-26 11:15:00,145.62,145.67,145.62,145.67,300.0,144.2854,144.3349,144.2854,144.3349,300.0
2015-05-26 11:20:00,145.65,145.97,145.63,145.8,7300.0,144.3151,144.6321,144.2953,144.4637,7300.0
2015-05-26 11:25:00,145.54,146.17,145.54,145.73,10400.0,144.2061,144.8303,144.2061,144.3943,10400.0
2015-05-26 11:30:00,145.86,145.86,145.82,145.84,1200.0,144.5232,144.5232,144.4835,144.5033,1200.0
2015-05-26 11:35:00,145.97,146.47,145.95,146.4,10200.0,144.6321,145.1276,144.6123,145.0582,10200.0
2015-05-26 11:40:00,146.17,146.46,145.81,145.85,7400.0,144.8303,145.1177,144.4736,144.5132,7400.0
2015-05-26 11:45:00,146.06,146.07,145.7,145.99,2500.0,144.7213,144.7312,144.3646,144.652,2500.0
2015-05-26 11:50:00,145.99,146.42,145.98,146.1,1900.0,144.652,145.078,144.6421,144.761,1900.0
2015-05-26 11:55:00,146.17,146.45,146.17,146.3,3800.0,144.8303,145.1077,144.8303,144.9591,3800.0
2015-05-26 12:00:00,146.24,146.61,146.23,146.45,5000.0,144.8997,145.2663,144.8898,145.1077,5000.0
2015-05-26 12:05:00,146.2,146.29,146.05,146.28,2700.0,144.86,144.9492,144.7114,144.9393,2700.0
2015-05-26 12:10:00,146.16,146.47,146.04,146.47,2200.0,144.8204,145.1276,144.7015,145.1276,2200.0
2015-05-26 12:15:00,146.47,146.69,146.47,146.57,1100.0,145.1276,145.3455,145.1276,145.2266,1100.0
2015-05-26 12:20:00,146.44,146.58,146.44,146.57,600.0,145.0978,145.2366,145.0978,145.2266,600.0
2015-05-26 12:25:00,146.54,146.54,146.5,146.5,300.0,145.1969,145.1969,145.1573,145.1573,300.0
2015-05-26 12:30:00,146.36,146.5,146.16,146.25,9900.0,145.0186,145.1573,144.8204,144.9096,9900.0
2015-05-26 12:35:00,146.39,146.39,146.22,146.22,300.0,145.0483,145.0483,144.8799,144.8799,300.0
2015-05-26 12:40:00,146.21,146.21,146.21,146.21,100.0,144.8699,144.8699,144.8699,144.8699,100.0
2015-05-26 12:45:00,146.19,146.19,145.91,145.91,2600.0,144.8501,144.8501,144.5727,144.5727,2600.0
2015-05-26 12:50:00,146.14,146.28,146.1,146.14,3100.0,144.8006,144.9393,144.761,144.8006,3100.0
2015-05-26 12:55:00,146.17,146.24,146.17,146.24,400.0,144.8303,144.8997,144.8303,144.8997,400.0
2015-05-26 13:00:00,146.05,146.17,145.95,146.03,3300.0,144.7114,144.8303,144.6123,144.6916,3300.0
2015-05-26 13:05:00,146.03,146.03,145.69,145.69,5700.0,144.6916,144.6916,144.3547,144.3547,5700.0
2015-05-26 13:10:00,145.69,145.69,145.69,145.69,0.0,144.3547,144.3547,144.3547,144.3547,0.0
2015-05-26 13:15:00,145.69,145.69,145.69,145.69,0.0,144.3547,144.3547,144.3547,144.3547,0.0
2015-05-26 13:20:00,145.69,145.69,145.61,145.62,600.0,144.3547,144.3547,144.2754,144.2854,600.0
2015-05-26 13:25:00,145.67,145.9,145.67,145.8,1700.0,144.3349,144.5628,144.3349,144.4637,1700.0
2015-05-26 13:30:00,145.72,145.72,145.59,145.59,500.0,144.3844,144.3844,144.2556,144.2556,500.0
2015-05-26 13:35:00,145.31,145.32,145.31,145.32,300.0,143.9782,143.9881,143.9782,143.9881,300.0
2015-05-26 13:40:00,145.32,145.32,145.02,145.08,3700.0,143.9881,143.9881,143.6909,143.7503,3700.0
2015-05-26 13:45:00,145.08,145.25,145.06,145.25,3300.0,143.7503,143.9187,143.7305,143.9187,3300.0
2015-05-26 13:50:00,145.18,145.18,145.05,145.1,2300.0,143.8494,143.8494,143.7206,143.7701,2300.0
2015-05-26 13:55:00,145.21,145.3,144.85,144.91,5700.0,143.8791,143.9683,143.5224,143.5819,5700.0
2015-05-26 14:00:00,144.9,145.31,144.9,145.31,1100.0,143.572,143.9782,143.572,143.9782,1100.0
2015-05-26 14:05:00,145.35,145.53,145.09,145.37,3500.0,144.0178,144.1962,143.7602,144.0376,3500.0
2015-05-26 14:10:00,145.51,145.51,145.51,145.51,100.0,144.1764,144.1764,144.1764,144.1764,100.0
2015-05-26 14:15:00,145.52,145.99,145.46,145.99,1200.0,144.1863,144.652,144.1268,144.652,1200.0
2015-05-26 14:20:00,145.85,145.85,145.77,145.77,200.0,144.5132,144.5132,144.434,144.434,200.0
2015-05-26 14:25:00,145.67,145.91,145.67,145.91,800.0,144.3349,144.5727,144.3349,144.5727,800.0
2015-05-26 14:30:00,145.76,145.88,145.51,145.86,5900.0,144.4241,144.543,144.1764,144.5232,5900.0
2015-05-26 14:35:00,145.88,146.26,145.87,145.94,900.0,144.543,144.9195,144.5331,144.6024,900.0
2015-05-26 14:40:00,146.17,146.17,145.98,146.0,2500.0,144.8303,144.8303,144.6421,144.6619,2500.0
2015-05-26 14:45:00,145.89,145.93,145.78,145.8,3100.0,144.5529,144.5925,144.4439,144.4637,3100.0
2015-05-26 14:50:00,145.96,145.96,145.4,145.61,2700.0,144.6222,144.6222,144.0674,144.2754,2700.0
2015-05-26 14:55:00,145.66,145.66,145.6,145.61,300.0,144.325,144.325,144.2655,144.2754,300.0
2015-05-26 15:00:00,145.58,145.58,145.47,145.58,800.0,144.2457,144.2457,144.1367,144.2457,800.0
2015-05-26 15:05:00,145.72,145.72,145.65,145.72,400.0,144.3844,144.3844,144.3151,144.3844,400.0
2015-05-26 15:10:00,145.73,145.73,145.56,145.71,600.0,144.3943,144.3943,144.2259,144.3745,600.0
2015-05-26 15:15:00,145.71,145.83,145.39,145.5,1300.0,144.3745,144.4934,144.0575,144.1665,1300.0
2015-05-26 15:20:00,145.58,145.66,145.58,145.66,300.0,144.2457,144.325,144.2457,144.325,300.0
2015-05-26 15:25:00,145.65,145.73,145.46,145.46,800.0,144.3151,144.3943,144.1268,144.1268,800.0
2015-05-26 15:30:00,145.48,145.84,145.46,145.47,3600.0,144.1466,144.5033,144.1268,144.1367,3600.0
2015-05-26 15:35:00,145.5,145.78,145.39,145.78,4100.0,144.1665,144.4439,144.0575,144.4439,4100.0
2015-05-26 15:40:00,145.79,145.98,145.74,145.9,1800.0,144.4538,144.6421,144.4043,144.5628,1800.0
2015-05-26 15:45:00,145.88,145.89,145.46,145.86,2800.0,144.543,144.5529,144.1268,144.5232,2800.0
2015-05-26 15:50:00,145.83,145.83,145.59,145.75,1900.0,144.4934,144.4934,144.2556,144.4142,1900.0
2015-05-26 15:55:00,145.8,146.02,145.59,145.62,7600.0,144.4637,144.6817,144.2556,144.2854,7600.0
2015-05-27 09:30:00,145.32,145.32,144.97,144.97,4900.0,143.9881,143.9881,143.6413,143.6413,4900.0
2015-05-27 09:35:00,145.39,145.39,144.58,144.75,2000.0,144.0575,144.0575,143.2549,143.4233,2000.0
2015-05-27 09:40:00,144.98,145.21,144.59,145.21,2100.0,143.6512,143.8791,143.2648,143.8791,2100.0
2015-05-27 09:45:00,145.5,145.6,144.91,145.06,1900.0,144.1665,144.2655,143.5819,143.7305,1900.0
2015-05-27 09:50:00,145.06,145.65,145.06,145.38,3100.0,143.7305,144.3151,143.7305,144.0476,3100.0
2015-05-27 09:55:00,145.4,145.5,144.74,144.91,5300.0,144.0674,144.1665,143.4134,143.5819,5300.0
2015-05-27 10:00:00,145.25,145.75,144.58,144.58,9800.0,143.9187,144.4142,143.2549,143.2549,9800.0
2015-05-27 10:05:00,144.9,145.66,144.9,145.29,6400.0,143.572,144.325,143.572,143.9584,6400.0
2015-05-27 10:10:00,145.18,145.58,144.6,145.18,11700.0,143.8494,144.2457,143.2747,143.8494,11700.0
2015-05-27 10:15:00,145.22,145.5,144.66,145.25,8100.0,143.889,144.1665,143.3342,143.9187,8100.0
2015-05-27 10:20:00,145.05,145.05,145.05,145.05,100.0,143.7206,143.7206,143.7206,143.7206,100.0
2015-05-27 10:25:00,145.16,145.16,144.85,144.94,1000.0,143.8296,143.8296,143.5224,143.6116,1000.0
2015-05-27 10:30:00,144.89,145.19,144.83,145.19,4100.0,143.562,143.8593,143.5026,143.8593,4100.0
2015-05-27 10:35:00,144.79,144.83,144.65,144.65,1200.0,143.463,143.5026,143.3242,143.3242,1200.0
2015-05-27 10:40:00,144.65,144.85,144.26,144.26,5100.0,143.3242,143.5224,142.9378,142.9378,5100.0
2015-05-27 10:45:00,144.42,144.42,143.74,143.75,3100.0,143.0963,143.0963,142.4226,142.4325,3100.0
2015-05-27 10:50:00,143.82,144.07,143.78,143.89,2500.0,142.5018,142.7496,142.4622,142.5712,2500.0
2015-05-27 10:55:00,144.05,144.24,143.98,144.01,1900.0,142.7297,142.918,142.6604,142.6901,1900.0
2015-05-27 11:00:00,144.03,144.22,144.01,144.22,2100.0,142.7099,142.8982,142.6901,142.8982,2100.0
2015-05-27 11:05:00,144.27,144.96,144.27,144.96,2600.0,142.9477,143.6314,142.9477,143.6314,2600.0
2015-05-27 11:10:00,144.82,144.85,144.57,144.71,5200.0,143.4927,143.5224,143.245,143.3837,5200.0
2015-05-27 11:15:00,144.95,145.15,144.81,145.15,5600.0,143.6215,143.8197,143.4828,143.8197,5600.0
2015-05-27 11:20:00,145.1,145.1,144.7,144.79,5200.0,143.7701,143.7701,143.3738,143.463,5200.0
2015-05-27 11:25:00,144.9,145.19,144.71,144.92,9200.0,143.572,143.8593,143.3837,143.5918,9200.0
2015-05-27 11:30:00,144.86,145.0,144.62,144.81,5900.0,143.5323,143.671,143.2945,143.4828,5900.0
2015-05-27 11:35:00,144.92,144.92,144.63,144.66,400.0,143.5918,143.5918,143.3044,143.3342,400.0
2015-05-27 11:40:00,144.67,145.03,144.67,144.97,700.0,143.3441,143.7008,143.3441,143.6413,700.0
2015-05-27 11:45:00,144.83,145.19,144.58,144.7,6600.0,143.5026,143.8593,143.2549,143.3738,6600.0
2015-05-27 11:50:00,144.65,144.83,144.64,144.65,2700.0,143.3242,143.5026,143.3143,143.3242,2700.0
2015-05-27 11:55:00,144.85,144.92,144.7,144.91,3700.0,143.5224,143.5918,143.3738,143.5819,3700.0
2015-05-27 12:00:00,144.89,144.89,144.67,144.88,3000.0,143.562,143.562,143.3441,143.5521,3000.0
2015-05-27 12:05:00,144.81,144.89,144.8,144.88,6300.0,143.4828,143.562,143.4729,143.5521,6300.0
2015-05-27 12:10:00,144.81,144.81,144.59,144.71,1500.0,143.4828,143.4828,143.2648,143.3837,1500.0
2015-05-27 12:15:00,144.59,144.89,144.44,144.56,9200.0,143.2648,143.562,143.1162,143.2351,9200.0
2015-05-27 12:20:00,144.57,144.67,144.52,144.57,3500.0,143.245,143.3441,143.1954,143.245,3500.0
2015-05-27 12:25:00,144.7,144.7,144.61,144.61,300.0,143.3738,143.3738,143.2846,143.2846,300.0
2015-05-27 12:30:00,144.6,144.6,144.54,144.54,800.0,143.2747,143.2747,143.2152,143.2152,800.0
2015-05-27 12:35:00,144.55,144.66,144.45,144.45,1000.0,143.2252,143.3342,143.1261,143.1261,1000.0
2015-05-27 12:40:00,144.45,144.45,144.32,144.33,1000.0,143.1261,143.1261,142.9973,143.0072,1000.0
2015-05-27 12:45:00,144.54,144.57,144.37,144.57,8300.0,143.2152,143.245,143.0468,143.245,8300.0
2015-05-27 12:50:00,144.57,144.84,144.51,144.84,13400.0,143.245,143.5125,143.1855,143.5125,13400.0
2015-05-27 12:55:00,144.85,144.89,144.66,144.7,2500.0,143.5224,143.562,143.3342,143.3738,2500.0
2015-05-27 13:00:00,144.72,144.89,144.71,144.89,8900.0,143.3936,143.562,143.3837,143.562,8900.0
2015-05-27 13:05:00,144.89,144.89,144.71,144.78,3700.0,143.562,143.562,143.3837,143.4531,3700.0
2015-05-27 13:10:00,144.87,145.21,144.81,145.2,3800.0,143.5422,143.8791,143.4828,143.8692,3800.0
2015-05-27 13:15:00,145.16,145.71,145.09,145.71,10400.0,143.8296,144.3745,143.7602,144.3745,10400.0
2015-05-27 13:20:00,145.46,145.5,145.01,145.13,10500.0,144.1268,144.1665,143.6809,143.7998,10500.0
2015-05-27 13:25:00,145.02,145.26,144.93,145.03,3300.0,143.6909,143.9287,143.6017,143.7008,3300.0
2015-05-27 13:30:00,144.82,144.82,144.81,144.81,800.0,143.4927,143.4927,143.4828,143.4828,800.0
2015-05-27 13:35:00,144.78,145.03,144.78,145.03,6000.0,143.4531,143.7008,143.4531,143.7008,6000.0
2015-05-27 13:40:00,145.02,145.39,144.99,145.31,4700.0,143.6909,144.0575,143.6611,143.9782,4700.0
2015-05-27 13:45:00,145.2,145.6,144.91,145.03,6200.0,143.8692,144.2655,143.5819,143.7008,6200.0
2015-05-27 13:50:00,145.03,145.03,144.82,144.94,2100.0,143.7008,143.7008,143.4927,143.6116,2100.0
2015-05-27 13:55:00,144.93,145.45,144.87,145.45,9700.0,143.6017,144.1169,143.5422,144.1169,9700.0
2015-05-27 14:00:00,145.09,145.34,144.88,144.88,4000.0,143.7602,144.0079,143.5521,143.5521,4000.0
2015-05-27 14:05:00,145.42,145.42,144.88,145.29,800.0,144.0872,144.0872,143.5521,143.9584,800.0
2015-05-27 14:10:00,145.0,145.61,145.0,145.21,6500.0,143.671,144.2754,143.671,143.8791,6500.0
2015-05-27 14:15:00,145.08,145.69,144.99,145.32,7400.0,143.7503,144.3547,143.6611,143.9881,7400.0
2015-05-27 14:20:00,145.3,145.8,145.2,145.64,6200.0,143.9683,144.4637,143.8692,144.3052,6200.0
2015-05-27 14:25:00,145.69,145.77,145.59,145.77,2600.0,144.3547,144.434,144.2556,144.434,2600.0
2015-05-27 14:30:00,145.78,145.83,145.19,145.51,4000.0,144.4439,144.4934,143.8593,144.1764,4000.0
2015-05-27 14:35:00,145.49,145.6,145.3,145.45,3700.0,144.1565,144.2655,143.9683,144.1169,3700.0
2015-05-27 14:40:00,145.45,145.49,145.18,145.36,2500.0,144.1169,144.1565,143.8494,144.0277,2500.0
2015-05-27 14:45:00,145.37,145.85,145.37,145.85,5000.0,144.0376,144.5132,144.0376,144.5132,5000.0
2015-05-27 14:50:00,145.85,145.91,145.82,145.82,1000.0,144.5132,144.5727,144.4835,144.4835,1000.0
2015-05-27 14:55:00,145.95,146.2,145.83,145.94,4600.0,144.6123,144.86,144.4934,144.6024,4600.0
2015-05-27 15:00:00,146.18,146.18,145.74,145.74,5200.0,144.8402,144.8402,144.4043,144.4043,5200.0
2015-05-27 15:05:00,145.73,145.9,145.73,145.87,2200.0,144.3943,144.5628,144.3943,144.5331,2200.0
2015-05-27 15:10:00,145.92,146.22,145.9,145.97,3700.0,144.5826,144.8799,144.5628,144.6321,3700.0
2015-05-27 15:15:00,146.11,146.38,146.08,146.32,6000.0,144.7709,145.0384,144.7411,144.9789,6000.0
2015-05-27 15:20:00,146.28,146.39,145.8,145.84,3700.0,144.9393,145.0483,144.4637,144.5033,3700.0
2015-05-27 15:25:00,146.0,146.31,145.85,146.04,9300.0,144.6619,144.969,144.5132,144.7015,9300.0
2015-05-27 15:30:00,146.04,146.39,146.04,146.17,8000.0,144.7015,145.0483,144.7015,144.8303,8000.0
2015-05-27 15:35:00,146.17,146.39,145.83,145.94,5100.0,144.8303,145.0483,144.4934,144.6024,5100.0
2015-05-27 15:40:00,145.99,146.27,145.91,146.1,7500.0,144.652,144.9294,144.5727,144.761,7500.0
2015-05-27 15:45:00,146.22,146.34,146.18,146.27,4300.0,144.8799,144.9988,144.8402,144.9294,4300.0
2015-05-27 15:50:00,146.27,146.57,146.23,146.31,5800.0,144.9294,145.2266,144.8898,144.969,5800.0
2015-05-27 15:55:00,146.27,146.52,146.13,146.41,13400.0,144.9294,145.1771,144.7907,145.0681,13400.0
2015-05-28 09:30:00,146.45,146.47,146.35,146.43,2100.0,145.1077,145.1276,145.0087,145.0879,2100.0
2015-05-28 09:35:00,146.45,146.88,146.25,146.25,700.0,145.1077,145.5338,144.9096,144.9096,700.0
2015-05-28 09:40:00,146.17,146.26,145.0,145.01,7400.0,144.8303,144.9195,143.671,143.6809,7400.0
2015-05-28 09:45:00,145.43,145.45,144.24,144.3,9600.0,144.0971,144.1169,142.918,142.9774,9600.0
2015-05-28 09:50:00,144.27,145.33,144.05,145.33,10100.0,142.9477,143.998,142.7297,143.998,10100.0
2015-05-28 09:55:00,145.64,145.64,144.41,144.61,7700.0,144.3052,144.3052,143.0864,143.2846,7700.0
2015-05-28 10:00:00,145.16,145.16,143.91,144.09,12400.0,143.8296,143.8296,142.591,142.7694,12400.0
2015-05-28 10:05:00,144.01,144.18,143.67,144.18,700.0,142.6901,142.8585,142.3532,142.8585,700.0
2015-05-28 10:10:00,144.27,144.41,144.25,144.37,1700.0,142.9477,143.0864,142.9279,143.0468,1700.0
2015-05-28 10:15:00,144.88,145.09,144.88,145.09,200.0,143.5521,143.7602,143.5521,143.7602,200.0
2015-05-28 10:20:00,144.77,145.71,144.77,145.24,1500.0,143.4431,144.3745,143.4431,143.9088,1500.0
2015-05-28 10:25:00,145.36,145.36,145.36,145.36,600.0,144.0277,144.0277,144.0277,144.0277,600.0
2015-05-28 10:30:00,145.32,145.73,145.24,145.73,1000.0,143.9881,144.3943,143.9088,144.3943,1000.0
2015-05-28 10:35:00,146.05,146.1,145.63,146.1,400.0,144.7114,144.761,144.2953,144.761,400.0
2015-05-28 10:40:00,145.81,146.14,145.8,145.86,1300.0,144.4736,144.8006,144.4637,144.5232,1300.0
2015-05-28 10:45:00,146.14,146.14,145.99,146.13,700.0,144.8006,144.8006,144.652,144.7907,700.0
2015-05-28 10:50:00,146.13,146.67,146.12,146.42,6200.0,144.7907,145.3257,144.7808,145.078,6200.0
2015-05-28 10:55:00,146.41,146.65,146.07,146.4,4000.0,145.0681,145.3059,144.7312,145.0582,4000.0
2015-05-28 11:00:00,146.56,146.72,146.56,146.72,200.0,145.2167,145.3753,145.2167,145.3753,200.0
2015-05-28 11:05:00,146.56,147.03,146.56,146.99,1700.0,145.2167,145.6824,145.2167,145.6428,1700.0
2015-05-28 11:10:00,146.86,147.17,146.86,147.07,1700.0,145.514,145.8211,145.514,145.7221,1700.0
2015-05-28 11:15:00,147.06,147.24,147.06,147.24,500.0,145.7122,145.8905,145.7122,145.8905,500.0
2015-05-28 11:20:00,147.29,147.29,146.99,147.26,500.0,145.94,145.94,145.6428,145.9103,500.0
2015-05-28 11:25:00,147.29,147.29,147.14,147.25,500.0,145.94,145.94,145.7914,145.9004,500.0
2015-05-28 11:30:00,147.12,147.23,147.11,147.14,800.0,145.7716,145.8806,145.7617,145.7914,800.0
2015-05-28 11:35:00,147.07,147.07,146.34,146.34,1800.0,145.7221,145.7221,144.9988,144.9988,1800.0
2015-05-28 11:40:00,146.13,146.38,146.13,146.38,800.0,144.7907,145.0384,144.7907,145.0384,800.0
2015-05-28 11:45:00,146.38,146.38,145.9,145.9,800.0,145.0384,145.0384,144.5628,144.5628,800.0
2015-05-28 11:50:00,145.89,146.01,145.89,146.01,800.0,144.5529,144.6718,144.5529,144.6718,800.0
2015-05-28 11:55:00,146.06,146.09,146.06,146.09,400.0,144.7213,144.751,144.7213,144.751,400.0
2015-05-28 12:00:00,146.16,146.22,145.82,145.85,5400.0,144.8204,144.8799,144.4835,144.5132,5400.0
2015-05-28 12:05:00,145.81,145.81,145.71,145.74,700.0,144.4736,144.4736,144.3745,144.4043,700.0
2015-05-28 12:10:00,145.84,145.99,145.83,145.99,800.0,144.5033,144.652,144.4934,144.652,800.0
2015-05-28 12:15:00,146.04,146.05,145.9,146.05,5600.0,144.7015,144.7114,144.5628,144.7114,5600.0
2015-05-28 12:20:00,146.0,146.0,145.97,145.97,400.0,144.6619,144.6619,144.6321,144.6321,400.0
2015-05-28 12:25:00,146.1,146.23,146.1,146.23,600.0,144.761,144.8898,144.761,144.8898,600.0
2015-05-28 12:30:00,146.29,146.29,146.28,146.29,400.0,144.9492,144.9492,144.9393,144.9492,400.0
2015-05-28 12:35:00,146.21,146.23,146.14,146.23,700.0,144.8699,144.8898,144.8006,144.8898,700.0
2015-05-28 12:40:00,146.23,146.23,145.8,145.9,5500.0,144.8898,144.8898,144.4637,144.5628,5500.0
2015-05-28 12:45:00,145.8,146.05,145.8,145.9,2800.0,144.4637,144.7114,144.4637,144.5628,2800.0
2015-05-28 12:50:00,145.9,145.9,145.9,145.9,0.0,144.5628,144.5628,144.5628,144.5628,0.0
2015-05-28 12:55:00,146.02,146.13,146.02,146.13,600.0,144.6817,144.7907,144.6817,144.7907,600.0
2015-05-28 13:00:00,146.0,146.08,145.81,146.01,1300.0,144.6619,144.7411,144.4736,144.6718,1300.0
2015-05-28 13:05:00,145.92,145.96,145.92,145.96,300.0,144.5826,144.6222,144.5826,144.6222,300.0
2015-05-28 13:10:00,145.96,145.96,145.96,145.96,0.0,144.6222,144.6222,144.6222,144.6222,0.0
2015-05-28 13:15:00,146.29,146.34,146.12,146.12,800.0,144.9492,144.9988,144.7808,144.7808,800.0
2015-05-28 13:20:00,146.19,146.24,146.05,146.24,500.0,144.8501,144.8997,144.7114,144.8997,500.0
2015-05-28 13:25:00,146.38,146.38,146.38,146.38,100.0,145.0384,145.0384,145.0384,145.0384,100.0
2015-05-28 13:30:00,146.49,146.5,146.25,146.25,1600.0,145.1474,145.1573,144.9096,144.9096,1600.0
2015-05-28 13:35:00,146.25,146.26,146.15,146.16,400.0,144.9096,144.9195,144.8105,144.8204,400.0
2015-05-28 13:40:00,146.03,146.29,146.03,146.04,2300.0,144.6916,144.9492,144.6916,144.7015,2300.0
2015-05-28 13:45:00,146.19,146.54,146.04,146.27,7500.0,144.8501,145.1969,144.7015,144.9294,7500.0
2015-05-28 13:50:00,146.39,146.43,146.39,146.39,1100.0,145.0483,145.0879,145.0483,145.0483,1100.0
2015-05-28 13:55:00,146.49,146.58,145.99,146.15,6000.0,145.1474,145.2366,144.652,144.8105,6000.0
2015-05-28 14:00:00,146.34,146.43,146.03,146.03,3100.0,144.9988,145.0879,144.6916,144.6916,3100.0
2015-05-28 14:05:00,145.93,146.3,145.93,146.0,3500.0,144.5925,144.9591,144.5925,144.6619,3500.0
2015-05-28 14:10:00,146.2,146.31,146.2,146.31,400.0,144.86,144.969,144.86,144.969,400.0
2015-05-28 14:15:00,146.31,146.31,146.3,146.3,300.0,144.969,144.969,144.9591,144.9591,300.0
2015-05-28 14:20:00,146.48,146.63,146.48,146.48,600.0,145.1375,145.2861,145.1375,145.1375,600.0
2015-05-28 14:25:00,146.7,146.71,146.64,146.64,500.0,145.3555,145.3654,145.296,145.296,500.0
2015-05-28 14:30:00,146.59,146.7,146.19,146.3,4600.0,145.2465,145.3555,144.8501,144.9591,4600.0
2015-05-28 14:35:00,146.3,146.3,146.3,146.3,0.0,144.9591,144.9591,144.9591,144.9591,0.0
2015-05-28 14:40:00,146.55,146.7,146.44,146.7,600.0,145.2068,145.3555,145.0978,145.3555,600.0
2015-05-28 14:45:00,146.92,146.92,146.61,146.63,1000.0,145.5734,145.5734,145.2663,145.2861,1000.0
2015-05-28 14:50:00,146.61,146.67,146.58,146.63,900.0,145.2663,145.3257,145.2366,145.2861,900.0
2015-05-28 14:55:00,146.17,146.39,146.17,146.37,300.0,144.8303,145.0483,144.8303,145.0285,300.0
2015-05-28 15:00:00,146.52,146.94,146.43,146.45,900.0,145.1771,145.5933,145.0879,145.1077,900.0
2015-05-28 15:05:00,146.49,146.68,146.48,146.68,800.0,145.1474,145.3356,145.1375,145.3356,800.0
2015-05-28 15:10:00,146.56,146.74,146.55,146.66,700.0,145.2167,145.3951,145.2068,145.3158,700.0
2015-05-28 15:15:00,146.66,146.71,146.55,146.55,800.0,145.3158,145.3654,145.2068,145.2068,800.0
2015-05-28 15:20:00,146.6,146.72,146.51,146.72,700.0,145.2564,145.3753,145.1672,145.3753,700.0
2015-05-28 15:25:00,146.62,146.72,146.07,146.07,1300.0,145.2762,145.3753,144.7312,144.7312,1300.0
2015-05-28 15:30:00,146.31,146.56,146.22,146.5,2100.0,144.969,145.2167,144.8799,145.1573,2100.0
2015-05-28 15:35:00,146.44,146.47,146.32,146.32,800.0,145.0978,145.1276,144.9789,144.9789,800.0
2015-05-28 15:40:00,146.4,146.47,146.14,146.14,3200.0,145.0582,145.1276,144.8006,144.8006,3200.0
2015-05-28 15:45:00,146.27,146.74,146.19,146.69,2600.0,144.9294,145.3951,144.8501,145.3455,2600.0
2015-05-28 15:50:00,146.72,146.82,146.28,146.6,3300.0,145.3753,145.4744,144.9393,145.2564,3300.0
2015-05-28 15:55:00,146.47,146.78,146.31,146.44,5200.0,145.1276,145.4347,144.969,145.0978,5200.0
2015-05-29 09:30:00,146.8,146.8,146.8,146.8,1100.0,145.4545,145.4545,145.4545,145.4545,1100.0
2015-05-29 09:35:00,146.5,147.1,145.49,145.55,3600.0,145.1573,145.7518,144.1565,144.216,3600.0
2015-05-29 09:40:00,146.02,146.29,145.89,146.21,1200.0,144.6817,144.9492,144.5529,144.8699,1200.0
2015-05-29 09:45:00,146.29,146.66,145.59,146.61,6800.0,144.9492,145.3158,144.2556,145.2663,6800.0
2015-05-29 09:50:00,146.58,146.9,146.12,146.32,6700.0,145.2366,145.5536,144.7808,144.9789,6700.0
2015-05-29 09:55:00,146.15,146.15,145.72,145.72,1000.0,144.8105,144.8105,144.3844,144.3844,1000.0
2015-05-29 10:00:00,146.02,146.42,145.86,146.42,7700.0,144.6817,145.078,144.5232,145.078,7700.0
2015-05-29 10:05:00,146.16,146.16,145.7,145.73,4100.0,144.8204,144.8204,144.3646,144.3943,4100.0
2015-05-29 10:10:00,145.73,145.73,145.73,145.73,0.0,144.3943,144.3943,144.3943,144.3943,0.0
2015-05-29 10:15:00,145.73,145.73,145.73,145.73,0.0,144.3943,144.3943,144.3943,144.3943,0.0
2015-05-29 10:20:00,145.93,145.93,145.67,145.9,600.0,144.5925,144.5925,144.3349,144.5628,600.0
2015-05-29 10:25:00,145.87,146.16,145.68,146.16,1800.0,144.5331,144.8204,144.3448,144.8204,1800.0
2015-05-29 10:30:00,146.16,146.16,145.79,145.79,1000.0,144.8204,144.8204,144.4538,144.4538,1000.0
2015-05-29 10:35:00,145.82,145.98,145.35,145.35,3600.0,144.4835,144.6421,144.0178,144.0178,3600.0
2015-05-29 10:40:00,145.31,145.72,145.27,145.63,3600.0,143.9782,144.3844,143.9386,144.2953,3600.0
2015-05-29 10:45:00,145.66,146.03,145.45,145.62,7000.0,144.325,144.6916,144.1169,144.2854,7000.0
2015-05-29 10:50:00,145.89,145.89,144.87,145.07,9600.0,144.5529,144.5529,143.5422,143.7404,9600.0
2015-05-29 10:55:00,145.07,145.07,145.07,145.07,0.0,143.7404,143.7404,143.7404,143.7404,0.0
2015-05-29 11:00:00,145.22,145.22,145.2,145.2,300.0,143.889,143.889,143.8692,143.8692,300.0
2015-05-29 11:05:00,145.13,145.13,144.95,145.0,600.0,143.7998,143.7998,143.6215,143.671,600.0
2015-05-29 11:10:00,144.91,145.43,144.91,145.3,2800.0,143.5819,144.0971,143.5819,143.9683,2800.0
2015-05-29 11:15:00,145.28,145.47,145.27,145.39,2500.0,143.9485,144.1367,143.9386,144.0575,2500.0
2015-05-29 11:20:00,145.27,145.27,144.66,144.93,4900.0,143.9386,143.9386,143.3342,143.6017,4900.0
2015-05-29 11:25:00,145.0,145.55,144.76,145.55,11600.0,143.671,144.216,143.4332,144.216,11600.0
2015-05-29 11:30:00,145.34,145.66,144.65,145.0,5500.0,144.0079,144.325,143.3242,143.671,5500.0
2015-05-29 11:35:00,145.04,145.73,144.93,145.73,5500.0,143.7107,144.3943,143.6017,144.3943,5500.0
2015-05-29 11:40:00,145.55,145.55,145.12,145.33,7300.0,144.216,144.216,143.7899,143.998,7300.0
2015-05-29 11:45:00,145.52,145.57,145.15,145.2,2100.0,144.1863,144.2358,143.8197,143.8692,2100.0
2015-05-29 11:50:00,145.08,145.52,145.08,145.42,7000.0,143.7503,144.1863,143.7503,144.0872,7000.0
2015-05-29 11:55:00,145.65,145.65,145.34,145.57,2000.0,144.3151,144.3151,144.0079,144.2358,2000.0
2015-05-29 12:00:00,145.57,145.57,145.57,145.57,0.0,144.2358,144.2358,144.2358,144.2358,0.0
2015-05-29 12:05:00,146.01,146.01,145.77,145.81,1000.0,144.6718,144.6718,144.434,144.4736,1000.0
2015-05-29 12:10:00,145.81,145.81,145.81,145.81,0.0,144.4736,144.4736,144.4736,144.4736,0.0
2015-05-29 12:15:00,145.69,145.81,145.31,145.39,5300.0,144.3547,144.4736,143.9782,144.0575,5300.0
2015-05-29 12:20:00,145.5,146.09,145.5,145.55,7400.0,144.1665,144.751,144.1665,144.216,7400.0
2015-05-29 12:25:00,145.7,145.99,145.7,145.86,800.0,144.3646,144.652,144.3646,144.5232,800.0
2015-05-29 12:30:00,145.88,146.3,145.81,146.0,5800.0,144.543,144.9591,144.4736,144.6619,5800.0
2015-05-29 12:35:00,145.95,146.31,145.94,146.02,2100.0,144.6123,144.969,144.6024,144.6817,2100.0
2015-05-29 12:40:00,146.05,146.35,145.95,146.19,5100.0,144.7114,145.0087,144.6123,144.8501,5100.0
2015-05-29 12:45:00,146.2,146.2,146.09,146.09,300.0,144.86,144.86,144.751,144.751,300.0
2015-05-29 12:50:00,146.08,146.17,146.08,146.17,500.0,144.7411,144.8303,144.7411,144.8303,500.0
2015-05-29 12:55:00,146.17,146.17,146.17,146.17,0.0,144.8303,144.8303,144.8303,144.8303,0.0
2015-05-29 13:00:00,146.42,146.42,146.32,146.42,300.0,145.078,145.078,144.9789,145.078,300.0
2015-05-29 13:05:00,146.18,146.18,146.18,146.18,100.0,144.8402,144.8402,144.8402,144.8402,100.0
2015-05-29 13:10:00,146.36,146.36,146.18,146.18,1100.0,145.0186,145.0186,144.8402,144.8402,1100.0
2015-05-29 13:15:00,146.04,146.05,145.7,145.7,1200.0,144.7015,144.7114,144.3646,144.3646,1200.0
2015-05-29 13:20:00,145.84,145.85,145.84,145.84,100.0,144.5033,144.5132,144.5033,144.5033,100.0
2015-05-29 13:25:00,145.78,146.02,145.78,145.83,300.0,144.4439,144.6817,144.4439,144.4934,300.0
2015-05-29 13:30:00,146.06,146.08,145.85,145.85,400.0,144.7213,144.7411,144.5132,144.5132,400.0
2015-05-29 13:35:00,145.82,145.99,145.72,145.83,9500.0,144.4835,144.652,144.3844,144.4934,9500.0
2015-05-29 13:40:00,145.82,145.82,145.81,145.81,300.0,144.4835,144.4835,144.4736,144.4736,300.0
2015-05-29 13:45:00,145.78,145.94,145.66,145.88,7500.0,144.4439,144.6024,144.325,144.543,7500.0
2015-05-29 13:50:00,145.88,145.88,145.88,145.88,0.0,144.543,144.543,144.543,144.543,0.0
2015-05-29 13:55:00,145.97,145.97,145.97,145.97,100.0,144.6321,144.6321,144.6321,144.6321,100.0
2015-05-29 14:00:00,145.99,146.2,145.94,146.2,1000.0,144.652,144.86,144.6024,144.86,1000.0
2015-05-29 14:05:00,145.83,145.84,145.83,145.83,400.0,144.4934,144.5033,144.4934,144.4934,400.0
2015-05-29 14:10:00,145.94,145.96,145.91,145.91,500.0,144.6024,144.6222,144.5727,144.5727,500.0
2015-05-29 14:15:00,146.05,146.18,145.92,145.92,1000.0,144.7114,144.8402,144.5826,144.5826,1000.0
2015-05-29 14:20:00,145.92,145.96,145.57,145.96,500.0,144.5826,144.6222,144.2358,144.6222,500.0
2015-05-29 14:25:00,146.04,146.04,146.03,146.04,200.0,144.7015,144.7015,144.6916,144.7015,200.0
2015-05-29 14:30:00,145.82,145.99,145.63,145.99,400.0,144.4835,144.652,144.2953,144.652,400.0
2015-05-29 14:35:00,145.96,145.96,145.95,145.96,200.0,144.6222,144.6222,144.6123,144.6222,200.0
2015-05-29 14:40:00,145.78,145.78,145.63,145.77,500.0,144.4439,144.4439,144.2953,144.434,500.0
2015-05-29 14:45:00,145.7,145.71,145.29,145.29,1100.0,144.3646,144.3745,143.9584,143.9584,1100.0
2015-05-29 14:50:00,145.17,145.29,145.17,145.27,900.0,143.8395,143.9584,143.8395,143.9386,900.0
2015-05-29 14:55:00,145.29,145.61,145.29,145.61,400.0,143.9584,144.2754,143.9584,144.2754,400.0
2015-05-29 15:00:00,145.62,145.88,145.57,145.84,700.0,144.2854,144.543,144.2358,144.5033,700.0
2015-05-29 15:05:00,145.66,145.79,145.19,145.72,4300.0,144.325,144.4538,143.8593,144.3844,4300.0
2015-05-29 15:10:00,145.57,145.57,145.56,145.56,200.0,144.2358,144.2358,144.2259,144.2259,200.0
2015-05-29 15:15:00,145.56,145.56,145.56,145.56,100.0,144.2259,144.2259,144.2259,144.2259,100.0
2015-05-29 15:20:00,145.56,145.9,145.23,145.8,2500.0,144.2259,144.5628,143.8989,144.4637,2500.0
2015-05-29 15:25:00,145.64,145.64,145.43,145.46,400.0,144.3052,144.3052,144.0971,144.1268,400.0
2015-05-29 15:30:00,145.64,145.64,145.45,145.45,300.0,144.3052,144.3052,144.1169,144.1169,300.0
2015-05-29 15:35:00,145.5,145.75,145.5,145.56,1200.0,144.1665,144.4142,144.1665,144.2259,1200.0
2015-05-29 15:40:00,145.72,145.73,145.7,145.73,600.0,144.3844,144.3943,144.3646,144.3943,600.0
2015-05-29 15:45:00,145.67,145.73,144.91,145.2,4500.0,144.3349,144.3943,143.5819,143.8692,4500.0
2015-05-29 15:50:00,145.25,145.4,145.02,145.1,6200.0,143.9187,144.0674,143.6909,143.7701,6200.0
2015-05-29 15:55:00,145.21,145.36,145.08,145.2,7600.0,143.8791,144.0277,143.7503,143.8692,7600.0
2015-06-01 09:30:00,146.12,147.02,145.62,145.62,1916.0,144.7808,145.6725,144.2854,144.2854,1916.0
2015-06-01 09:35:00,145.5,145.84,144.97,144.97,1650.0,144.1665,144.5033,143.6413,143.6413,1650.0
2015-06-01 09:40:00,144.78,145.04,144.61,144.61,2196.0,143.4531,143.7107,143.2846,143.2846,2196.0
2015-06-01 09:45:00,145.43,145.43,144.72,145.07,1800.0,144.0971,144.0971,143.3936,143.7404,1800.0
2015-06-01 09:50:00,144.54,144.54,143.9,143.91,4265.0,143.2152,143.2152,142.5811,142.591,4265.0
2015-06-01 09:55:00,143.81,144.09,143.48,143.62,17525.0,142.4919,142.7694,142.165,142.3037,17525.0
2015-06-01 10:00:00,143.85,143.88,143.47,143.52,13445.0,142.5316,142.5613,142.1551,142.2046,13445.0
2015-06-01 10:05:00,143.67,143.75,143.25,143.37,3943.0,142.3532,142.4325,141.9371,142.056,3943.0
2015-06-01 10:10:00,143.43,143.5,143.29,143.29,800.0,142.1154,142.1848,141.9767,141.9767,800.0
2015-06-01 10:15:00,143.09,143.1,142.72,142.89,1998.0,141.7785,141.7884,141.4119,141.5804,1998.0
2015-06-01 10:20:00,143.0,143.34,142.99,143.32,3100.0,141.6894,142.0262,141.6795,142.0064,3100.0
2015-06-01 10:25:00,143.57,143.57,143.18,143.26,9415.0,142.2541,142.2541,141.8677,141.947,9415.0
2015-06-01 10:30:00,143.15,143.35,142.96,143.2,9538.0,141.838,142.0362,141.6497,141.8875,9538.0
2015-06-01 10:35:00,143.2,143.2,142.97,143.11,2581.0,141.8875,141.8875,141.6596,141.7984,2581.0
2015-06-01 10:40:00,143.12,143.13,142.92,142.99,1500.0,141.8083,141.8182,141.6101,141.6795,1500.0
2015-06-01 10:45:00,142.93,142.93,142.89,142.9,600.0,141.62,141.62,141.5804,141.5903,600.0
2015-06-01 10:50:00,143.03,143.35,143.03,143.19,2900.0,141.7191,142.0362,141.7191,141.8776,2900.0
2015-06-01 10:55:00,143.3,143.44,143.18,143.34,6900.0,141.9866,142.1253,141.8677,142.0262,6900.0
2015-06-01 11:00:00,143.22,143.33,143.09,143.28,9770.0,141.9073,142.0163,141.7785,141.9668,9770.0
2015-06-01 11:05:00,143.29,143.38,143.18,143.38,10600.0,141.9767,142.0659,141.8677,142.0659,10600.0
2015-06-01 11:10:00,143.28,143.45,143.25,143.41,11371.0,141.9668,142.1352,141.9371,142.0956,11371.0
2015-06-01 11:15:00,143.49,143.66,143.34,143.66,3416.0,142.1749,142.3433,142.0262,142.3433,3416.0
2015-06-01 11:20:00,143.86,144.33,143.86,144.01,4700.0,142.5415,143.0072,142.5415,142.6901,4700.0
2015-06-01 11:25:00,144.09,144.09,143.72,143.72,1100.0,142.7694,142.7694,142.4028,142.4028,1100.0
2015-06-01 11:30:00,143.73,144.13,143.73,144.12,2900.0,142.4127,142.809,142.4127,142.7991,2900.0
2015-06-01 11:35:00,144.05,144.13,143.89,143.89,5850.0,142.7297,142.809,142.5712,142.5712,5850.0
2015-06-01 11:40:00,143.89,143.89,143.89,143.89,0.0,142.5712,142.5712,142.5712,142.5712,0.0
2015-06-01 11:45:00,143.95,143.95,143.94,143.95,100.0,142.6307,142.6307,142.6207,142.6307,100.0
2015-06-01 11:50:00,144.09,144.1,144.0,144.06,2268.0,142.7694,142.7793,142.6802,142.7396,2268.0
2015-06-01 11:55:00,144.03,144.03,143.99,143.99,400.0,142.7099,142.7099,142.6703,142.6703,400.0
2015-06-01 12:00:00,144.06,144.08,143.98,144.08,2856.0,142.7396,142.7595,142.6604,142.7595,2856.0
2015-06-01 12:05:00,144.09,144.09,144.05,144.08,500.0,142.7694,142.7694,142.7297,142.7595,500.0
2015-06-01 12:10:00,144.05,144.13,143.88,143.88,1851.0,142.7297,142.809,142.5613,142.5613,1851.0
2015-06-01 12:15:00,143.78,144.13,143.78,143.99,3283.0,142.4622,142.809,142.4622,142.6703,3283.0
2015-06-01 12:20:00,144.09,144.13,143.93,143.93,800.0,142.7694,142.809,142.6108,142.6108,800.0
2015-06-01 12:25:00,144.02,144.13,144.0,144.02,2500.0,142.7,142.809,142.6802,142.7,2500.0
2015-06-01 12:30:00,143.98,144.12,143.93,143.93,1316.0,142.6604,142.7991,142.6108,142.6108,1316.0
2015-06-01 12:35:00,143.9,143.94,143.84,143.94,500.0,142.5811,142.6207,142.5217,142.6207,500.0
2015-06-01 12:40:00,143.83,144.0,143.76,143.86,1800.0,142.5118,142.6802,142.4424,142.5415,1800.0
2015-06-01 12:45:00,143.89,143.89,143.86,143.86,800.0,142.5712,142.5712,142.5415,142.5415,800.0
2015-06-01 12:50:00,143.89,144.04,143.88,143.89,800.0,142.5712,142.7198,142.5613,142.5712,800.0
2015-06-01 12:55:00,143.97,144.1,143.92,144.1,3500.0,142.6505,142.7793,142.6009,142.7793,3500.0
2015-06-01 13:00:00,144.08,144.1,143.91,143.91,4009.0,142.7595,142.7793,142.591,142.591,4009.0
2015-06-01 13:05:00,143.91,144.0,143.88,144.0,2001.0,142.591,142.6802,142.5613,142.6802,2001.0
2015-06-01 13:10:00,144.02,144.02,143.8,143.83,5129.0,142.7,142.7,142.482,142.5118,5129.0
2015-06-01 13:15:00,143.95,144.05,143.55,143.62,7544.0,142.6307,142.7297,142.2343,142.3037,7544.0
2015-06-01 13:20:00,143.6,144.02,143.6,143.86,7700.0,142.2839,142.7,142.2839,142.5415,7700.0
2015-06-01 13:25:00,143.84,143.84,143.42,143.42,7781.0,142.5217,142.5217,142.1055,142.1055,7781.0
2015-06-01 13:30:00,143.44,143.44,143.38,143.38,1100.0,142.1253,142.1253,142.0659,142.0659,1100.0
2015-06-01 13:35:00,143.51,143.6,143.5,143.5,400.0,142.1947,142.2839,142.1848,142.1848,400.0
2015-06-01 13:40:00,143.63,143.74,143.52,143.74,1300.0,142.3136,142.4226,142.2046,142.4226,1300.0
2015-06-01 13:45:00,143.74,144.08,143.74,144.0,3600.0,142.4226,142.7595,142.4226,142.6802,3600.0
2015-06-01 13:50:00,144.11,144.13,143.58,143.94,10500.0,142.7892,142.809,142.264,142.6207,10500.0
2015-06-01 13:55:00,144.05,144.13,143.92,144.03,4327.0,142.7297,142.809,142.6009,142.7099,4327.0
2015-06-01 14:00:00,143.98,144.0,143.91,143.95,1200.0,142.6604,142.6802,142.591,142.6307,1200.0
2015-06-01 14:05:00,144.03,144.08,144.02,144.04,424.0,142.7099,142.7595,142.7,142.7198,424.0
2015-06-01 14:10:00,143.94,144.03,143.9,144.03,2035.0,142.6207,142.7099,142.5811,142.7099,2035.0
2015-06-01 14:15:00,144.03,144.13,144.03,144.04,500.0,142.7099,142.809,142.7099,142.7198,500.0
2015-06-01 14:20:00,144.02,144.13,143.99,144.02,14800.0,142.7,142.809,142.6703,142.7,14800.0
2015-06-01 14:25:00,144.1,144.11,144.0,144.07,5600.0,142.7793,142.7892,142.6802,142.7496,5600.0
2015-06-01 14:30:00,144.07,144.13,143.78,143.79,4258.0,142.7496,142.809,142.4622,142.4721,4258.0
2015-06-01 14:35:00,143.79,143.79,143.79,143.79,0.0,142.4721,142.4721,142.4721,142.4721,0.0
2015-06-01 14:40:00,143.85,143.86,143.65,143.67,2300.0,142.5316,142.5415,142.3334,142.3532,2300.0
2015-06-01 14:45:00,143.59,143.82,143.5,143.8,2585.0,142.274,142.5018,142.1848,142.482,2585.0
2015-06-01 14:50:00,143.8,143.84,143.6,143.6,2140.0,142.482,142.5217,142.2839,142.2839,2140.0
2015-06-01 14:55:00,143.51,144.03,143.51,143.98,11763.0,142.1947,142.7099,142.1947,142.6604,11763.0
2015-06-01 15:00:00,143.87,143.96,143.58,143.65,1900.0,142.5514,142.6406,142.264,142.3334,1900.0
2015-06-01 15:05:00,143.68,143.69,143.53,143.53,1600.0,142.3631,142.373,142.2145,142.2145,1600.0
2015-06-01 15:10:00,143.64,143.78,143.55,143.76,4306.0,142.3235,142.4622,142.2343,142.4424,4306.0
2015-06-01 15:15:00,143.79,144.11,143.79,144.11,700.0,142.4721,142.7892,142.4721,142.7892,700.0
2015-06-01 15:20:00,144.05,144.05,143.82,143.9,7301.0,142.7297,142.7297,142.5018,142.5811,7301.0
2015-06-01 15:25:00,144.09,144.09,143.92,144.03,300.0,142.7694,142.7694,142.6009,142.7099,300.0
2015-06-01 15:30:00,144.06,144.06,143.57,143.64,4200.0,142.7396,142.7396,142.2541,142.3235,4200.0
2015-06-01 15:35:00,143.54,143.87,143.51,143.61,3200.0,142.2244,142.5514,142.1947,142.2938,3200.0
2015-06-01 15:40:00,143.57,143.85,143.57,143.85,2800.0,142.2541,142.5316,142.2541,142.5316,2800.0
2015-06-01 15:45:00,143.77,143.96,143.67,143.88,5150.0,142.4523,142.6406,142.3532,142.5613,5150.0
2015-06-01 15:50:00,143.9,144.05,143.57,143.62,5789.0,142.5811,142.7297,142.2541,142.3037,5789.0
2015-06-01 15:55:00,143.65,143.89,143.57,143.79,10088.0,142.3334,142.5712,142.2541,142.4721,10088.0
2015-06-02 09:30:00,143.67,144.16,143.15,143.36,4105.0,142.3532,142.8387,141.838,142.0461,4105.0
2015-06-02 09:35:00,142.73,143.98,142.73,143.98,200.0,141.4218,142.6604,141.4218,142.6604,200.0
2015-06-02 09:40:00,142.8,144.02,142.8,144.02,1519.0,141.4912,142.7,141.4912,142.7,1519.0
2015-06-02 09:45:00,144.12,144.12,144.12,144.12,100.0,142.7991,142.7991,142.7991,142.7991,100.0
2015-06-02 09:50:00,144.04,144.04,143.43,143.66,1800.0,142.7198,142.7198,142.1154,142.3433,1800.0
2015-06-02 09:55:00,144.17,144.17,143.99,144.17,770.0,142.8486,142.8486,142.6703,142.8486,770.0
2015-06-02 10:00:00,144.15,144.2,144.15,144.2,560.0,142.8288,142.8784,142.8288,142.8784,560.0
2015-06-02 10:05:00,144.7,144.95,144.33,144.76,900.0,143.3738,143.6215,143.0072,143.4332,900.0
2015-06-02 10:10:00,144.76,145.25,144.76,144.85,3350.0,143.4332,143.9187,143.4332,143.5224,3350.0
2015-06-02 10:15:00,144.42,144.42,144.42,144.42,100.0,143.0963,143.0963,143.0963,143.0963,100.0
2015-06-02 10:20:00,144.66,144.66,144.48,144.65,931.0,143.3342,143.3342,143.1558,143.3242,931.0
2015-06-02 10:25:00,144.65,144.8,144.65,144.8,1105.0,143.3242,143.4729,143.3242,143.4729,1105.0
2015-06-02 10:30:00,144.78,144.79,144.77,144.79,500.0,143.4531,143.463,143.4431,143.463,500.0
2015-06-02 10:35:00,145.01,145.01,144.75,144.76,700.0,143.6809,143.6809,143.4233,143.4332,700.0
2015-06-02 10:40:00,144.99,144.99,144.97,144.97,200.0,143.6611,143.6611,143.6413,143.6413,200.0
2015-06-02 10:45:00,144.95,145.08,144.92,144.93,600.0,143.6215,143.7503,143.5918,143.6017,600.0
2015-06-02 10:50:00,144.92,144.92,144.63,144.63,900.0,143.5918,143.5918,143.3044,143.3044,900.0
2015-06-02 10:55:00,144.75,144.75,144.75,144.75,100.0,143.4233,143.4233,143.4233,143.4233,100.0
2015-06-02 11:00:00,144.6,144.74,144.39,144.39,400.0,143.2747,143.4134,143.0666,143.0666,400.0
2015-06-02 11:05:00,144.55,144.74,144.51,144.74,830.0,143.2252,143.4134,143.1855,143.4134,830.0
2015-06-02 11:10:00,144.6,144.61,144.3,144.4,4100.0,143.2747,143.2846,142.9774,143.0765,4100.0
2015-06-02 11:15:00,144.35,144.35,144.2,144.2,807.0,143.027,143.027,142.8784,142.8784,807.0
2015-06-02 11:20:00,144.12,144.12,143.96,144.06,600.0,142.7991,142.7991,142.6406,142.7396,600.0
2015-06-02 11:25:00,144.06,144.06,144.06,144.06,0.0,142.7396,142.7396,142.7396,142.7396,0.0
2015-06-02 11:30:00,144.05,144.05,144.05,144.05,100.0,142.7297,142.7297,142.7297,142.7297,100.0
2015-06-02 11:35:00,144.05,144.05,144.05,144.05,0.0,142.7297,142.7297,142.7297,142.7297,0.0
2015-06-02 11:40:00,143.99,144.0,143.62,143.62,3000.0,142.6703,142.6802,142.3037,142.3037,3000.0
2015-06-02 11:45:00,143.62,143.68,143.47,143.57,5700.0,142.3037,142.3631,142.1551,142.2541,5700.0
2015-06-02 11:50:00,143.46,143.57,143.46,143.57,400.0,142.1451,142.2541,142.1451,142.2541,400.0
2015-06-02 11:55:00,143.52,143.52,143.52,143.52,100.0,142.2046,142.2046,142.2046,142.2046,100.0
2015-06-02 12:00:00,143.92,143.92,143.78,143.78,400.0,142.6009,142.6009,142.4622,142.4622,400.0
2015-06-02 12:05:00,143.85,144.18,143.85,144.18,300.0,142.5316,142.8585,142.5316,142.8585,300.0
2015-06-02 12:10:00,144.18,144.18,144.18,144.18,0.0,142.8585,142.8585,142.8585,142.8585,0.0
2015-06-02 12:15:00,144.31,144.31,143.21,143.63,12428.0,142.9874,142.9874,141.8974,142.3136,12428.0
2015-06-02 12:20:00,143.34,143.54,143.22,143.54,2834.0,142.0262,142.2244,141.9073,142.2244,2834.0
2015-06-02 12:25:00,143.57,143.65,143.5,143.5,1400.0,142.2541,142.3334,142.1848,142.1848,1400.0
2015-06-02 12:30:00,143.5,143.54,143.5,143.54,400.0,142.1848,142.2244,142.1848,142.2244,400.0
2015-06-02 12:35:00,143.54,143.54,143.54,143.54,0.0,142.2244,142.2244,142.2244,142.2244,0.0
2015-06-02 12:40:00,143.44,143.57,143.44,143.57,600.0,142.1253,142.2541,142.1253,142.2541,600.0
2015-06-02 12:45:00,143.59,143.6,143.41,143.51,2100.0,142.274,142.2839,142.0956,142.1947,2100.0
2015-06-02 12:50:00,143.58,143.95,143.17,143.58,7339.0,142.264,142.6307,141.8578,142.264,7339.0
2015-06-02 12:55:00,143.68,143.68,143.42,143.5,4300.0,142.3631,142.3631,142.1055,142.1848,4300.0
2015-06-02 13:00:00,143.5,143.77,143.5,143.6,3200.0,142.1848,142.4523,142.1848,142.2839,3200.0
2015-06-02 13:05:00,143.67,143.67,143.67,143.67,400.0,142.3532,142.3532,142.3532,142.3532,400.0
2015-06-02 13:10:00,143.58,143.58,143.32,143.54,2200.0,142.264,142.264,142.0064,142.2244,2200.0
2015-06-02 13:15:00,143.67,143.98,143.66,143.97,1300.0,142.3532,142.6604,142.3433,142.6505,1300.0
2015-06-02 13:20:00,144.0,144.44,143.95,144.38,4160.0,142.6802,143.1162,142.6307,143.0567,4160.0
2015-06-02 13:25:00,144.4,144.4,143.58,143.58,14572.0,143.0765,143.0765,142.264,142.264,14572.0
2015-06-02 13:30:00,143.58,143.58,143.58,143.58,600.0,142.264,142.264,142.264,142.264,600.0
2015-06-02 13:35:00,143.55,143.64,143.54,143.64,1450.0,142.2343,142.3235,142.2244,142.3235,1450.0
2015-06-02 13:40:00,143.64,143.64,143.64,143.64,400.0,142.3235,142.3235,142.3235,142.3235,400.0
2015-06-02 13:45:00,143.62,143.64,143.37,143.44,4900.0,142.3037,142.3235,142.056,142.1253,4900.0
2015-06-02 13:50:00,143.3,143.47,143.17,143.19,6154.0,141.9866,142.1551,141.8578,141.8776,6154.0
2015-06-02 13:55:00,143.19,143.3,143.14,143.3,1100.0,141.8776,141.9866,141.8281,141.9866,1100.0
2015-06-02 14:00:00,143.34,143.43,142.97,142.97,3500.0,142.0262,142.1154,141.6596,141.6596,3500.0
2015-06-02 14:05:00,142.99,143.29,142.99,143.29,900.0,141.6795,141.9767,141.6795,141.9767,900.0
2015-06-02 14:10:00,143.36,143.53,143.36,143.53,200.0,142.0461,142.2145,142.0461,142.2145,200.0
2015-06-02 14:15:00,143.61,143.8,143.33,143.61,2100.0,142.2938,142.482,142.0163,142.2938,2100.0
2015-06-02 14:20:00,143.8,143.8,143.56,143.64,3295.0,142.482,142.482,142.2442,142.3235,3295.0
2015-06-02 14:25:00,143.57,143.57,143.31,143.38,8000.0,142.2541,142.2541,141.9965,142.0659,8000.0
2015-06-02 14:30:00,143.33,143.59,143.33,143.59,2400.0,142.0163,142.274,142.0163,142.274,2400.0
2015-06-02 14:35:00,143.6,143.6,143.39,143.39,1500.0,142.2839,142.2839,142.0758,142.0758,1500.0
2015-06-02 14:40:00,143.64,143.64,143.47,143.64,300.0,142.3235,142.3235,142.1551,142.3235,300.0
2015-06-02 14:45:00,143.64,143.64,143.64,143.64,100.0,142.3235,142.3235,142.3235,142.3235,100.0
2015-06-02 14:50:00,143.5,143.5,143.39,143.4,300.0,142.1848,142.1848,142.0758,142.0857,300.0
2015-06-02 14:55:00,143.33,143.65,143.29,143.6,3885.0,142.0163,142.3334,141.9767,142.2839,3885.0
2015-06-02 15:00:00,143.6,143.66,143.29,143.38,2800.0,142.2839,142.3433,141.9767,142.0659,2800.0
2015-06-02 15:05:00,143.45,143.45,143.3,143.3,600.0,142.1352,142.1352,141.9866,141.9866,600.0
2015-06-02 15:10:00,143.44,143.44,143.31,143.44,500.0,142.1253,142.1253,141.9965,142.1253,500.0
2015-06-02 15:15:00,143.4,143.4,143.19,143.33,500.0,142.0857,142.0857,141.8776,142.0163,500.0
2015-06-02 15:20:00,143.34,143.42,143.27,143.42,2400.0,142.0262,142.1055,141.9569,142.1055,2400.0
2015-06-02 15:25:00,143.33,143.52,143.09,143.39,7148.0,142.0163,142.2046,141.7785,142.0758,7148.0
2015-06-02 15:30:00,143.25,143.68,143.22,143.54,7815.0,141.9371,142.3631,141.9073,142.2244,7815.0
2015-06-02 15:35:00,143.66,143.76,143.64,143.64,2400.0,142.3433,142.4424,142.3235,142.3235,2400.0
2015-06-02 15:40:00,143.66,143.76,143.6,143.69,2000.0,142.3433,142.4424,142.2839,142.373,2000.0
2015-06-02 15:45:00,143.67,143.93,143.37,143.93,7324.0,142.3532,142.6108,142.056,142.6108,7324.0
2015-06-02 15:50:00,143.77,143.98,142.99,143.17,35537.0,142.4523,142.6604,141.6795,141.8578,35537.0
2015-06-02 15:55:00,143.22,143.36,142.95,142.98,38370.0,141.9073,142.0461,141.6398,141.6695,38370.0
2015-06-03 09:30:00,143.68,143.87,143.67,143.68,2090.0,142.3631,142.5514,142.3532,142.3631,2090.0
2015-06-03 09:35:00,143.19,143.74,143.19,143.5,7555.0,141.8776,142.4226,141.8776,142.1848,7555.0
2015-06-03 09:40:00,143.5,143.5,143.5,143.5,0.0,142.1848,142.1848,142.1848,142.1848,0.0
2015-06-03 09:45:00,143.49,143.5,143.49,143.49,400.0,142.1749,142.1848,142.1749,142.1749,400.0
2015-06-03 09:50:00,143.49,143.49,143.49,143.49,0.0,142.1749,142.1749,142.1749,142.1749,0.0
2015-06-03 09:55:00,143.46,143.5,143.46,143.5,3200.0,142.1451,142.1848,142.1451,142.1848,3200.0
2015-06-03 10:00:00,143.32,143.5,142.99,142.99,4800.0,142.0064,142.1848,141.6795,141.6795,4800.0
2015-06-03 10:05:00,142.91,143.05,142.9,143.05,800.0,141.6002,141.7389,141.5903,141.7389,800.0
2015-06-03 10:10:00,143.22,143.5,143.22,143.5,200.0,141.9073,142.1848,141.9073,142.1848,200.0
2015-06-03 10:15:00,143.29,143.29,142.46,143.09,6676.0,141.9767,141.9767,141.1543,141.7785,6676.0
2015-06-03 10:20:00,143.08,143.1,143.08,143.09,400.0,141.7686,141.7884,141.7686,141.7785,400.0
2015-06-03 10:25:00,142.75,143.48,142.75,143.47,725.0,141.4417,142.165,141.4417,142.1551,725.0
2015-06-03 10:30:00,143.47,143.47,143.47,143.47,100.0,142.1551,142.1551,142.1551,142.1551,100.0
2015-06-03 10:35:00,143.31,143.31,143.31,143.31,100.0,141.9965,141.9965,141.9965,141.9965,100.0
2015-06-03 10:40:00,143.43,143.77,143.43,143.77,4500.0,142.1154,142.4523,142.1154,142.4523,4500.0
2015-06-03 10:45:00,143.77,143.77,143.77,143.77,0.0,142.4523,142.4523,142.4523,142.4523,0.0
2015-06-03 10:50:00,144.01,144.01,144.01,144.01,100.0,142.6901,142.6901,142.6901,142.6901,100.0
2015-06-03 10:55:00,144.16,144.38,144.12,144.19,1900.0,142.8387,143.0567,142.7991,142.8685,1900.0
2015-06-03 11:00:00,144.2,144.2,142.95,143.06,23236.0,142.8784,142.8784,141.6398,141.7488,23236.0
2015-06-03 11:05:00,143.19,143.59,143.19,143.59,3500.0,141.8776,142.274,141.8776,142.274,3500.0
2015-06-03 11:10:00,143.96,144.24,143.84,144.24,2600.0,142.6406,142.918,142.5217,142.918,2600.0
2015-06-03 11:15:00,144.2,144.23,144.05,144.05,2950.0,142.8784,142.9081,142.7297,142.7297,2950.0
2015-06-03 11:20:00,144.05,144.05,144.05,144.05,0.0,142.7297,142.7297,142.7297,142.7297,0.0
2015-06-03 11:25:00,144.01,144.16,143.9,143.9,4434.0,142.6901,142.8387,142.5811,142.5811,4434.0
2015-06-03 11:30:00,143.86,144.09,143.0,143.5,25096.0,142.5415,142.7694,141.6894,142.1848,25096.0
2015-06-03 11:35:00,143.61,144.01,143.3,143.3,9900.0,142.2938,142.6901,141.9866,141.9866,9900.0
2015-06-03 11:40:00,143.4,143.68,143.35,143.35,600.0,142.0857,142.3631,142.0362,142.0362,600.0
2015-06-03 11:45:00,143.55,143.95,143.34,143.95,2200.0,142.2343,142.6307,142.0262,142.6307,2200.0
2015-06-03 11:50:00,143.94,144.14,143.94,144.1,500.0,142.6207,142.8189,142.6207,142.7793,500.0
2015-06-03 11:55:00,143.99,144.23,143.94,144.23,2000.0,142.6703,142.9081,142.6207,142.9081,2000.0
2015-06-03 12:00:00,144.39,144.39,144.39,144.39,100.0,143.0666,143.0666,143.0666,143.0666,100.0
2015-06-03 12:05:00,144.15,144.15,143.95,144.02,2302.0,142.8288,142.8288,142.6307,142.7,2302.0
2015-06-03 12:10:00,144.06,144.06,143.61,143.8,2600.0,142.7396,142.7396,142.2938,142.482,2600.0
2015-06-03 12:15:00,143.8,143.8,143.8,143.8,0.0,142.482,142.482,142.482,142.482,0.0
2015-06-03 12:20:00,143.76,143.86,143.73,143.86,900.0,142.4424,142.5415,142.4127,142.5415,900.0
2015-06-03 12:25:00,143.74,144.08,143.73,144.08,500.0,142.4226,142.7595,142.4127,142.7595,500.0
2015-06-03 12:30:00,144.0,144.04,143.73,144.04,3800.0,142.6802,142.7198,142.4127,142.7198,3800.0
2015-06-03 12:35:00,143.91,144.0,143.91,144.0,300.0,142.591,142.6802,142.591,142.6802,300.0
2015-06-03 12:40:00,143.83,143.83,143.83,143.83,100.0,142.5118,142.5118,142.5118,142.5118,100.0
2015-06-03 12:45:00,144.01,144.12,143.88,143.88,800.0,142.6901,142.7991,142.5613,142.5613,800.0
2015-06-03 12:50:00,144.12,144.12,143.92,143.92,2800.0,142.7991,142.7991,142.6009,142.6009,2800.0
2015-06-03 12:55:00,143.9,143.97,143.8,143.81,3254.0,142.5811,142.6505,142.482,142.4919,3254.0
2015-06-03 13:00:00,143.88,143.97,143.67,143.67,2700.0,142.5613,142.6505,142.3532,142.3532,2700.0
2015-06-03 13:05:00,143.55,143.79,143.45,143.45,14550.0,142.2343,142.4721,142.1352,142.1352,14550.0
2015-06-03 13:10:00,143.58,143.68,143.56,143.68,1400.0,142.264,142.3631,142.2442,142.3631,1400.0
2015-06-03 13:15:00,143.62,143.82,143.61,143.82,246.0,142.3037,142.5018,142.2938,142.5018,246.0
2015-06-03 13:20:00,143.71,143.71,143.66,143.7,700.0,142.3929,142.3929,142.3433,142.3829,700.0
2015-06-03 13:25:00,143.55,143.55,143.55,143.55,123.0,142.2343,142.2343,142.2343,142.2343,123.0
2015-06-03 13:30:00,143.79,143.79,143.56,143.72,2600.0,142.4721,142.4721,142.2442,142.4028,2600.0
2015-06-03 13:35:00,143.79,143.84,143.66,143.84,700.0,142.4721,142.5217,142.3433,142.5217,700.0
2015-06-03 13:40:00,143.9,144.0,143.81,144.0,3900.0,142.5811,142.6802,142.4919,142.6802,3900.0
2015-06-03 13:45:00,143.88,143.99,143.79,143.9,3000.0,142.5613,142.6703,142.4721,142.5811,3000.0
2015-06-03 13:50:00,143.95,143.97,143.83,143.93,2800.0,142.6307,142.6505,142.5118,142.6108,2800.0
2015-06-03 13:55:00,143.9,143.9,143.77,143.77,900.0,142.5811,142.5811,142.4523,142.4523,900.0
2015-06-03 14:00:00,143.88,143.93,143.7,143.77,8500.0,142.5613,142.6108,142.3829,142.4523,8500.0
2015-06-03 14:05:00,143.76,143.86,143.7,143.81,4700.0,142.4424,142.5415,142.3829,142.4919,4700.0
2015-06-03 14:10:00,143.81,143.85,143.66,143.85,4600.0,142.4919,142.5316,142.3433,142.5316,4600.0
2015-06-03 14:15:00,143.86,144.01,143.83,144.0,3700.0,142.5415,142.6901,142.5118,142.6802,3700.0
2015-06-03 14:20:00,144.0,144.0,143.9,143.91,1400.0,142.6802,142.6802,142.5811,142.591,1400.0
2015-06-03 14:25:00,143.97,144.22,143.88,144.0,8813.0,142.6505,142.8982,142.5613,142.6802,8813.0
2015-06-03 14:30:00,144.0,144.01,143.88,143.88,5000.0,142.6802,142.6901,142.5613,142.5613,5000.0
2015-06-03 14:35:00,143.97,144.01,143.81,143.95,4911.0,142.6505,142.6901,142.4919,142.6307,4911.0
2015-06-03 14:40:00,144.05,144.09,143.88,143.88,1900.0,142.7297,142.7694,142.5613,142.5613,1900.0
2015-06-03 14:45:00,143.89,143.94,143.8,143.94,3600.0,142.5712,142.6207,142.482,142.6207,3600.0
2015-06-03 14:50:00,143.97,144.02,143.9,143.93,9626.0,142.6505,142.7,142.5811,142.6108,9626.0
2015-06-03 14:55:00,143.95,144.02,143.88,143.96,4600.0,142.6307,142.7,142.5613,142.6406,4600.0
2015-06-03 15:00:00,144.02,144.02,143.9,143.99,6200.0,142.7,142.7,142.5811,142.6703,6200.0
2015-06-03 15:05:00,143.98,144.1,143.9,144.01,3175.0,142.6604,142.7793,142.5811,142.6901,3175.0
2015-06-03 15:10:00,144.04,144.09,143.96,144.04,3000.0,142.7198,142.7694,142.6406,142.7198,3000.0
2015-06-03 15:15:00,144.02,144.02,143.71,143.71,8079.0,142.7,142.7,142.3929,142.3929,8079.0
2015-06-03 15:20:00,143.79,143.95,143.79,143.9,4460.0,142.4721,142.6307,142.4721,142.5811,4460.0
2015-06-03 15:25:00,143.88,143.9,143.68,143.68,4079.0,142.5613,142.5811,142.3631,142.3631,4079.0
2015-06-03 15:30:00,143.78,143.78,143.67,143.76,3146.0,142.4622,142.4622,142.3532,142.4424,3146.0
2015-06-03 15:35:00,143.76,143.84,143.71,143.77,3400.0,142.4424,142.5217,142.3929,142.4523,3400.0
2015-06-03 15:40:00,143.89,143.89,143.77,143.89,2601.0,142.5712,142.5712,142.4523,142.5712,2601.0
2015-06-03 15:45:00,143.93,143.93,143.69,143.7,2500.0,142.6108,142.6108,142.373,142.3829,2500.0
2015-06-03 15:50:00,143.76,143.9,143.74,143.75,4500.0,142.4424,142.5811,142.4226,142.4325,4500.0
2015-06-03 15:55:00,143.78,143.8,143.0,143.46,18547.0,142.4622,142.482,141.6894,142.1451,18547.0
2015-06-04 09:30:00,143.31,143.31,142.94,142.94,1506.0,141.9965,141.9965,141.6299,141.6299,1506.0
2015-06-04 09:35:00,143.04,143.39,142.65,142.65,1200.0,141.729,142.0758,141.3426,141.3426,1200.0
2015-06-04 09:40:00,142.65,142.78,142.59,142.6,700.0,141.3426,141.4714,141.2831,141.293,700.0
2015-06-04 09:45:00,142.61,142.62,141.54,142.31,6764.0,141.3029,141.3128,140.2427,141.0057,6764.0
2015-06-04 09:50:00,142.66,143.36,141.96,142.71,15315.0,141.3525,142.0461,140.6589,141.402,15315.0
2015-06-04 09:55:00,142.66,142.77,142.06,142.3,6370.0,141.3525,141.4615,140.758,140.9958,6370.0
2015-06-04 10:00:00,142.3,142.3,142.3,142.3,0.0,140.9958,140.9958,140.9958,140.9958,0.0
2015-06-04 10:05:00,142.43,142.5,142.35,142.35,800.0,141.1246,141.1939,141.0453,141.0453,800.0
2015-06-04 10:10:00,142.33,142.75,142.24,142.75,1100.0,141.0255,141.4417,140.9363,141.4417,1100.0
2015-06-04 10:15:00,142.87,142.88,142.87,142.87,214.0,141.5606,141.5705,141.5606,141.5606,214.0
2015-06-04 10:20:00,142.56,142.56,142.46,142.46,200.0,141.2534,141.2534,141.1543,141.1543,200.0
2015-06-04 10:25:00,142.74,142.86,142.52,142.83,400.0,141.4317,141.5506,141.2138,141.5209,400.0
2015-06-04 10:30:00,142.71,142.85,142.4,142.85,5379.0,141.402,141.5407,141.0949,141.5407,5379.0
2015-06-04 10:35:00,143.02,143.02,142.8,142.9,1095.0,141.7092,141.7092,141.4912,141.5903,1095.0
2015-06-04 10:40:00,142.82,142.82,142.82,142.82,100.0,141.511,141.511,141.511,141.511,100.0
2015-06-04 10:45:00,142.82,142.82,142.82,142.82,0.0,141.511,141.511,141.511,141.511,0.0
2015-06-04 10:50:00,142.72,143.15,142.72,143.0,6047.0,141.4119,141.838,141.4119,141.6894,6047.0
2015-06-04 10:55:00,143.07,143.25,142.92,143.19,5200.0,141.7587,141.9371,141.6101,141.8776,5200.0
2015-06-04 11:00:00,143.19,143.23,143.15,143.23,500.0,141.8776,141.9173,141.838,141.9173,500.0
2015-06-04 11:05:00,143.13,143.13,142.92,143.11,2200.0,141.8182,141.8182,141.6101,141.7984,2200.0
2015-06-04 11:10:00,143.24,143.26,143.22,143.26,900.0,141.9272,141.947,141.9073,141.947,900.0
2015-06-04 11:15:00,143.13,143.58,143.09,143.33,5371.0,141.8182,142.264,141.7785,142.0163,5371.0
2015-06-04 11:20:00,143.3,143.54,143.3,143.3,1500.0,141.9866,142.2244,141.9866,141.9866,1500.0
2015-06-04 11:25:00,143.42,143.59,143.16,143.16,2800.0,142.1055,142.274,141.8479,141.8479,2800.0
2015-06-04 11:30:00,143.38,143.48,143.13,143.19,4100.0,142.0659,142.165,141.8182,141.8776,4100.0
2015-06-04 11:35:00,143.19,143.3,143.08,143.1,3900.0,141.8776,141.9866,141.7686,141.7884,3900.0
2015-06-04 11:40:00,143.11,143.39,142.93,143.39,1700.0,141.7984,142.0758,141.62,142.0758,1700.0
2015-06-04 11:45:00,143.01,143.24,143.01,143.24,600.0,141.6993,141.9272,141.6993,141.9272,600.0
2015-06-04 11:50:00,143.26,143.44,143.25,143.44,2300.0,141.947,142.1253,141.9371,142.1253,2300.0
2015-06-04 11:55:00,143.07,143.23,143.03,143.09,1100.0,141.7587,141.9173,141.7191,141.7785,1100.0
2015-06-04 12:00:00,143.11,143.11,143.07,143.07,300.0,141.7984,141.7984,141.7587,141.7587,300.0
2015-06-04 12:05:00,143.04,143.35,143.04,143.35,2500.0,141.729,142.0362,141.729,142.0362,2500.0
2015-06-04 12:10:00,143.33,143.35,143.22,143.35,1500.0,142.0163,142.0362,141.9073,142.0362,1500.0
2015-06-04 12:15:00,143.4,143.51,143.28,143.28,4300.0,142.0857,142.1947,141.9668,141.9668,4300.0
2015-06-04 12:20:00,143.28,143.28,143.28,143.28,100.0,141.9668,141.9668,141.9668,141.9668,100.0
2015-06-04 12:25:00,143.2,143.21,143.2,143.2,300.0,141.8875,141.8974,141.8875,141.8875,300.0
2015-06-04 12:30:00,143.37,143.5,143.28,143.46,1700.0,142.056,142.1848,141.9668,142.1451,1700.0
2015-06-04 12:35:00,143.46,143.46,143.46,143.46,0.0,142.1451,142.1451,142.1451,142.1451,0.0
2015-06-04 12:40:00,143.5,143.5,143.39,143.41,1300.0,142.1848,142.1848,142.0758,142.0956,1300.0
2015-06-04 12:45:00,143.53,143.55,143.45,143.5,1991.0,142.2145,142.2343,142.1352,142.1848,1991.0
2015-06-04 12:50:00,143.51,143.55,143.38,143.4,9200.0,142.1947,142.2343,142.0659,142.0857,9200.0
2015-06-04 12:55:00,143.42,143.42,143.36,143.36,300.0,142.1055,142.1055,142.0461,142.0461,300.0
2015-06-04 13:00:00,143.21,143.36,143.18,143.28,4200.0,141.8974,142.0461,141.8677,141.9668,4200.0
2015-06-04 13:05:00,143.29,143.39,143.17,143.26,11517.0,141.9767,142.0758,141.8578,141.947,11517.0
2015-06-04 13:10:00,143.2,143.3,142.95,143.06,10842.0,141.8875,141.9866,141.6398,141.7488,10842.0
2015-06-04 13:15:00,143.07,143.07,142.74,142.75,3600.0,141.7587,141.7587,141.4317,141.4417,3600.0
2015-06-04 13:20:00,142.5,142.67,142.5,142.67,3200.0,141.1939,141.3624,141.1939,141.3624,3200.0
2015-06-04 13:25:00,142.67,142.86,142.67,142.7,2400.0,141.3624,141.5506,141.3624,141.3921,2400.0
2015-06-04 13:30:00,142.67,142.67,142.52,142.58,700.0,141.3624,141.3624,141.2138,141.2732,700.0
2015-06-04 13:35:00,142.71,142.71,142.65,142.69,700.0,141.402,141.402,141.3426,141.3822,700.0
2015-06-04 13:40:00,142.68,142.68,142.05,142.37,5944.0,141.3723,141.3723,140.7481,141.0651,5944.0
2015-06-04 13:45:00,142.32,142.33,142.28,142.28,400.0,141.0156,141.0255,140.976,140.976,400.0
2015-06-04 13:50:00,142.17,142.3,142.17,142.3,700.0,140.867,140.9958,140.867,140.9958,700.0
2015-06-04 13:55:00,142.26,142.57,142.26,142.57,2588.0,140.9561,141.2633,140.9561,141.2633,2588.0
2015-06-04 14:00:00,142.45,142.75,142.44,142.64,7368.0,141.1444,141.4417,141.1345,141.3327,7368.0
2015-06-04 14:05:00,142.65,142.65,142.55,142.57,900.0,141.3426,141.3426,141.2435,141.2633,900.0
2015-06-04 14:10:00,142.6,142.65,142.6,142.64,900.0,141.293,141.3426,141.293,141.3327,900.0
2015-06-04 14:15:00,142.81,142.82,142.81,142.82,300.0,141.5011,141.511,141.5011,141.511,300.0
2015-06-04 14:20:00,142.87,143.23,142.87,143.08,8300.0,141.5606,141.9173,141.5606,141.7686,8300.0
2015-06-04 14:25:00,142.99,143.06,142.89,142.9,1900.0,141.6795,141.7488,141.5804,141.5903,1900.0
2015-06-04 14:30:00,142.93,142.93,142.93,142.93,117.0,141.62,141.62,141.62,141.62,117.0
2015-06-04 14:35:00,142.93,142.93,142.93,142.93,405.0,141.62,141.62,141.62,141.62,405.0
2015-06-04 14:40:00,142.93,142.93,142.93,142.93,0.0,141.62,141.62,141.62,141.62,0.0
2015-06-04 14:45:00,142.95,143.17,142.94,143.01,2500.0,141.6398,141.8578,141.6299,141.6993,2500.0
2015-06-04 14:50:00,143.04,143.15,142.98,143.11,900.0,141.729,141.838,141.6695,141.7984,900.0
2015-06-04 14:55:00,143.17,143.42,143.17,143.23,534.0,141.8578,142.1055,141.8578,141.9173,534.0
2015-06-04 15:00:00,143.23,143.23,143.23,143.23,0.0,141.9173,141.9173,141.9173,141.9173,0.0
2015-06-04 15:05:00,143.25,143.41,143.25,143.41,1500.0,141.9371,142.0956,141.9371,142.0956,1500.0
2015-06-04 15:10:00,143.29,143.33,143.29,143.31,800.0,141.9767,142.0163,141.9767,141.9965,800.0
2015-06-04 15:15:00,143.22,143.25,142.97,143.11,7928.0,141.9073,141.9371,141.6596,141.7984,7928.0
2015-06-04 15:20:00,143.0,143.11,142.96,143.07,4400.0,141.6894,141.7984,141.6497,141.7587,4400.0
2015-06-04 15:25:00,143.07,143.07,143.07,143.07,100.0,141.7587,141.7587,141.7587,141.7587,100.0
2015-06-04 15:30:00,143.13,143.13,143.07,143.07,528.0,141.8182,141.8182,141.7587,141.7587,528.0
2015-06-04 15:35:00,143.09,143.13,143.06,143.13,600.0,141.7785,141.8182,141.7488,141.8182,600.0
2015-06-04 15:40:00,143.17,143.44,143.17,143.44,800.0,141.8578,142.1253,141.8578,142.1253,800.0
2015-06-04 15:45:00,143.34,143.37,143.05,143.1,4400.0,142.0262,142.056,141.7389,141.7884,4400.0
2015-06-04 15:50:00,142.89,143.14,142.86,143.14,2581.0,141.5804,141.8281,141.5506,141.8281,2581.0
2015-06-04 15:55:00,143.15,143.36,143.15,143.36,4240.0,141.838,142.0461,141.838,142.0461,4240.0
2015-06-05 09:30:00,143.2,143.42,142.76,143.42,1539.0,141.8875,142.1055,141.4516,142.1055,1539.0
2015-06-05 09:35:00,142.0,142.0,142.0,142.0,100.0,140.6985,140.6985,140.6985,140.6985,100.0
2015-06-05 09:40:00,142.44,143.4,142.18,142.89,11200.0,141.1345,142.0857,140.8769,141.5804,11200.0
2015-06-05 09:45:00,142.92,143.08,142.11,142.63,20050.0,141.6101,141.7686,140.8075,141.3228,20050.0
2015-06-05 09:50:00,142.72,142.95,142.39,142.85,12440.0,141.4119,141.6398,141.085,141.5407,12440.0
2015-06-05 09:55:00,142.69,143.41,142.64,143.32,9100.0,141.3822,142.0956,141.3327,142.0064,9100.0
2015-06-05 10:00:00,143.44,143.44,143.4,143.4,500.0,142.1253,142.1253,142.0857,142.0857,500.0
2015-06-05 10:05:00,143.57,143.62,143.57,143.62,300.0,142.2541,142.3037,142.2541,142.3037,300.0
2015-06-05 10:10:00,143.69,143.97,143.69,143.97,600.0,142.373,142.6505,142.373,142.6505,600.0
2015-06-05 10:15:00,144.2,144.28,144.2,144.28,200.0,142.8784,142.9576,142.8784,142.9576,200.0
2015-06-05 10:20:00,144.18,144.18,144.18,144.18,100.0,142.8585,142.8585,142.8585,142.8585,100.0
2015-06-05 10:25:00,144.18,144.5,144.18,144.5,1085.0,142.8585,143.1756,142.8585,143.1756,1085.0
2015-06-05 10:30:00,144.58,144.65,144.57,144.65,1300.0,143.2549,143.3242,143.245,143.3242,1300.0
2015-06-05 10:35:00,144.8,144.85,144.68,144.85,347.0,143.4729,143.5224,143.354,143.5224,347.0
2015-06-05 10:40:00,144.84,144.85,144.0,144.0,7906.0,143.5125,143.5224,142.6802,142.6802,7906.0
2015-06-05 10:45:00,143.65,144.07,143.64,143.83,1800.0,142.3334,142.7496,142.3235,142.5118,1800.0
2015-06-05 10:50:00,143.82,144.1,143.82,144.08,1700.0,142.5018,142.7793,142.5018,142.7595,1700.0
2015-06-05 10:55:00,144.05,144.05,143.9,143.9,300.0,142.7297,142.7297,142.5811,142.5811,300.0
2015-06-05 11:00:00,143.96,144.04,143.93,143.99,3504.0,142.6406,142.7198,142.6108,142.6703,3504.0
2015-06-05 11:05:00,144.06,144.06,144.02,144.02,200.0,142.7396,142.7396,142.7,142.7,200.0
2015-06-05 11:10:00,144.16,144.62,144.16,144.56,5478.0,142.8387,143.2945,142.8387,143.2351,5478.0
2015-06-05 11:15:00,144.25,144.28,144.0,144.0,900.0,142.9279,142.9576,142.6802,142.6802,900.0
2015-06-05 11:20:00,143.92,144.06,143.91,144.06,757.0,142.6009,142.7396,142.591,142.7396,757.0
2015-06-05 11:25:00,144.02,144.11,144.02,144.11,800.0,142.7,142.7892,142.7,142.7892,800.0
2015-06-05 11:30:00,144.12,144.15,143.97,144.0,1100.0,142.7991,142.8288,142.6505,142.6802,1100.0
2015-06-05 11:35:00,144.1,144.1,144.05,144.1,1400.0,142.7793,142.7793,142.7297,142.7793,1400.0
2015-06-05 11:40:00,144.17,144.17,144.17,144.17,100.0,142.8486,142.8486,142.8486,142.8486,100.0
2015-06-05 11:45:00,144.19,144.2,144.08,144.11,600.0,142.8685,142.8784,142.7595,142.7892,600.0
2015-06-05 11:50:00,144.08,144.13,144.0,144.09,1401.0,142.7595,142.809,142.6802,142.7694,1401.0
2015-06-05 11:55:00,144.02,144.02,143.92,143.92,200.0,142.7,142.7,142.6009,142.6009,200.0
2015-06-05 12:00:00,144.23,144.23,144.1,144.14,300.0,142.9081,142.9081,142.7793,142.8189,300.0
2015-06-05 12:05:00,144.24,144.24,143.98,144.05,3800.0,142.918,142.918,142.6604,142.7297,3800.0
2015-06-05 12:10:00,144.12,144.15,144.04,144.04,1302.0,142.7991,142.8288,142.7198,142.7198,1302.0
2015-06-05 12:15:00,144.04,144.04,144.04,144.04,0.0,142.7198,142.7198,142.7198,142.7198,0.0
2015-06-05 12:20:00,143.95,144.05,143.54,143.95,3567.0,142.6307,142.7297,142.2244,142.6307,3567.0
2015-06-05 12:25:00,144.05,144.05,143.86,143.89,1784.0,142.7297,142.7297,142.5415,142.5712,1784.0
2015-06-05 12:30:00,143.8,143.85,143.67,143.7,1300.0,142.482,142.5316,142.3532,142.3829,1300.0
2015-06-05 12:35:00,144.0,144.0,144.0,144.0,200.0,142.6802,142.6802,142.6802,142.6802,200.0
2015-06-05 12:40:00,143.96,143.98,143.96,143.97,500.0,142.6406,142.6604,142.6406,142.6505,500.0
2015-06-05 12:45:00,144.04,144.11,143.86,143.97,600.0,142.7198,142.7892,142.5415,142.6505,600.0
2015-06-05 12:50:00,143.89,143.93,143.89,143.93,600.0,142.5712,142.6108,142.5712,142.6108,600.0
2015-06-05 12:55:00,144.26,144.26,144.26,144.26,200.0,142.9378,142.9378,142.9378,142.9378,200.0
2015-06-05 13:00:00,144.4,144.4,144.16,144.22,700.0,143.0765,143.0765,142.8387,142.8982,700.0
2015-06-05 13:05:00,144.28,144.28,144.28,144.28,100.0,142.9576,142.9576,142.9576,142.9576,100.0
2015-06-05 13:10:00,144.45,144.45,144.45,144.45,200.0,143.1261,143.1261,143.1261,143.1261,200.0
2015-06-05 13:15:00,144.42,144.45,144.42,144.45,300.0,143.0963,143.1261,143.0963,143.1261,300.0
2015-06-05 13:20:00,144.45,144.45,144.45,144.45,100.0,143.1261,143.1261,143.1261,143.1261,100.0
2015-06-05 13:25:00,144.45,144.45,144.42,144.45,313.0,143.1261,143.1261,143.0963,143.1261,313.0
2015-06-05 13:30:00,144.45,144.47,144.41,144.46,2600.0,143.1261,143.1459,143.0864,143.136,2600.0
2015-06-05 13:35:00,144.46,144.46,144.46,144.46,0.0,143.136,143.136,143.136,143.136,0.0
2015-06-05 13:40:00,144.46,144.46,144.46,144.46,0.0,143.136,143.136,143.136,143.136,0.0
2015-06-05 13:45:00,144.25,144.25,144.07,144.2,1850.0,142.9279,142.9279,142.7496,142.8784,1850.0
2015-06-05 13:50:00,144.02,144.41,144.01,144.33,10326.0,142.7,143.0864,142.6901,143.0072,10326.0
2015-06-05 13:55:00,144.3,144.3,144.3,144.3,200.0,142.9774,142.9774,142.9774,142.9774,200.0
2015-06-05 14:00:00,144.48,144.48,144.45,144.45,300.0,143.1558,143.1558,143.1261,143.1261,300.0
2015-06-05 14:05:00,144.43,144.43,144.21,144.23,1800.0,143.1063,143.1063,142.8883,142.9081,1800.0
2015-06-05 14:10:00,144.3,144.95,144.3,144.67,12813.0,142.9774,143.6215,142.9774,143.3441,12813.0
2015-06-05 14:15:00,144.7,144.76,144.65,144.65,1807.0,143.3738,143.4332,143.3242,143.3242,1807.0
2015-06-05 14:20:00,144.7,144.7,144.49,144.64,1000.0,143.3738,143.3738,143.1657,143.3143,1000.0
2015-06-05 14:25:00,144.72,144.94,144.72,144.94,1900.0,143.3936,143.6116,143.3936,143.6116,1900.0
2015-06-05 14:30:00,144.94,145.0,144.7,144.81,5988.0,143.6116,143.671,143.3738,143.4828,5988.0
2015-06-05 14:35:00,144.81,145.1,144.7,144.99,8554.0,143.4828,143.7701,143.3738,143.6611,8554.0
2015-06-05 14:40:00,144.94,144.94,144.7,144.9,4361.0,143.6116,143.6116,143.3738,143.572,4361.0
2015-06-05 14:45:00,144.82,144.9,144.76,144.9,1005.0,143.4927,143.572,143.4332,143.572,1005.0
2015-06-05 14:50:00,144.88,145.0,144.81,144.9,3600.0,143.5521,143.671,143.4828,143.572,3600.0
2015-06-05 14:55:00,144.9,144.95,144.86,144.86,900.0,143.572,143.6215,143.5323,143.5323,900.0
2015-06-05 15:00:00,145.02,145.05,144.81,144.81,807.0,143.6909,143.7206,143.4828,143.4828,807.0
2015-06-05 15:05:00,144.9,145.08,144.87,144.99,1000.0,143.572,143.7503,143.5422,143.6611,1000.0
2015-06-05 15:10:00,144.88,144.97,144.83,144.95,2600.0,143.5521,143.6413,143.5026,143.6215,2600.0
2015-06-05 15:15:00,145.0,145.06,144.88,145.0,4497.0,143.671,143.7305,143.5521,143.671,4497.0
2015-06-05 15:20:00,144.94,145.09,144.9,144.9,2735.0,143.6116,143.7602,143.572,143.572,2735.0
2015-06-05 15:25:00,145.02,145.06,144.9,145.01,1200.0,143.6909,143.7305,143.572,143.6809,1200.0
2015-06-05 15:30:00,144.9,144.91,144.64,144.64,800.0,143.572,143.5819,143.3143,143.3143,800.0
2015-06-05 15:35:00,144.81,144.93,144.74,144.87,8573.0,143.4828,143.6017,143.4134,143.5422,8573.0
2015-06-05 15:40:00,144.87,144.9,144.85,144.85,1700.0,143.5422,143.572,143.5224,143.5224,1700.0
2015-06-05 15:45:00,144.76,144.81,144.59,144.73,2800.0,143.4332,143.4828,143.2648,143.4035,2800.0
2015-06-05 15:50:00,144.73,144.96,144.7,144.81,5563.0,143.4035,143.6314,143.3738,143.4828,5563.0
2015-06-05 15:55:00,144.84,144.95,144.8,144.95,7120.0,143.5125,143.6215,143.4729,143.6215,7120.0
2015-06-08 09:30:00,144.64,145.06,143.55,144.68,7149.0,143.3143,143.7305,142.2343,143.354,7149.0
2015-06-08 09:35:00,144.68,144.68,144.68,144.68,0.0,143.354,143.354,143.354,143.354,0.0
2015-06-08 09:40:00,144.88,144.93,144.26,144.26,500.0,143.5521,143.6017,142.9378,142.9378,500.0
2015-06-08 09:45:00,144.65,144.65,144.4,144.4,300.0,143.3242,143.3242,143.0765,143.0765,300.0
2015-06-08 09:50:00,144.71,144.71,144.06,144.49,2800.0,143.3837,143.3837,142.7396,143.1657,2800.0
2015-06-08 09:55:00,144.16,144.31,143.64,144.23,400.0,142.8387,142.9874,142.3235,142.9081,400.0
2015-06-08 10:00:00,143.84,143.84,143.82,143.82,200.0,142.5217,142.5217,142.5018,142.5018,200.0
2015-06-08 10:05:00,143.82,143.82,143.82,143.82,0.0,142.5018,142.5018,142.5018,142.5018,0.0
2015-06-08 10:10:00,143.66,143.68,143.52,143.66,1000.0,142.3433,142.3631,142.2046,142.3433,1000.0
2015-06-08 10:15:00,143.52,143.52,143.27,143.27,1842.0,142.2046,142.2046,141.9569,141.9569,1842.0
2015-06-08 10:20:00,143.25,143.38,143.21,143.3,1500.0,141.9371,142.0659,141.8974,141.9866,1500.0
2015-06-08 10:25:00,143.21,143.21,143.21,143.21,100.0,141.8974,141.8974,141.8974,141.8974,100.0
2015-06-08 10:30:00,143.21,143.21,143.21,143.21,0.0,141.8974,141.8974,141.8974,141.8974,0.0
2015-06-08 10:35:00,143.16,143.59,143.14,143.47,3100.0,141.8479,142.274,141.8281,142.1551,3100.0
2015-06-08 10:40:00,143.59,143.73,143.42,143.59,14655.0,142.274,142.4127,142.1055,142.274,14655.0
2015-06-08 10:45:00,143.57,143.9,143.53,143.9,1500.0,142.2541,142.5811,142.2145,142.5811,1500.0
2015-06-08 10:50:00,143.79,143.81,143.48,143.48,3120.0,142.4721,142.4919,142.165,142.165,3120.0
2015-06-08 10:55:00,143.51,143.62,143.37,143.62,1705.0,142.1947,142.3037,142.056,142.3037,1705.0
2015-06-08 11:00:00,143.5,143.6,143.46,143.5,6600.0,142.1848,142.2839,142.1451,142.1848,6600.0
2015-06-08 11:05:00,143.43,143.66,143.43,143.66,5700.0,142.1154,142.3433,142.1154,142.3433,5700.0
2015-06-08 11:10:00,143.66,143.66,143.66,143.66,0.0,142.3433,142.3433,142.3433,142.3433,0.0
2015-06-08 11:15:00,143.78,143.93,143.78,143.93,1160.0,142.4622,142.6108,142.4622,142.6108,1160.0
2015-06-08 11:20:00,143.86,144.13,143.79,144.13,2900.0,142.5415,142.809,142.4721,142.809,2900.0
2015-06-08 11:25:00,144.14,144.23,143.97,144.18,5700.0,142.8189,142.9081,142.6505,142.8585,5700.0
2015-06-08 11:30:00,144.08,144.26,144.07,144.17,2000.0,142.7595,142.9378,142.7496,142.8486,2000.0
2015-06-08 11:35:00,144.17,144.17,144.17,144.17,0.0,142.8486,142.8486,142.8486,142.8486,0.0
2015-06-08 11:40:00,144.17,144.17,144.17,144.17,0.0,142.8486,142.8486,142.8486,142.8486,0.0
2015-06-08 11:45:00,144.14,144.14,144.13,144.14,400.0,142.8189,142.8189,142.809,142.8189,400.0
2015-06-08 11:50:00,144.16,144.2,144.03,144.19,7522.0,142.8387,142.8784,142.7099,142.8685,7522.0
2015-06-08 11:55:00,144.21,144.21,144.21,144.21,100.0,142.8883,142.8883,142.8883,142.8883,100.0
2015-06-08 12:00:00,144.14,144.19,144.13,144.14,1700.0,142.8189,142.8685,142.809,142.8189,1700.0
2015-06-08 12:05:00,144.08,144.1,143.98,144.0,1000.0,142.7595,142.7793,142.6604,142.6802,1000.0
2015-06-08 12:10:00,144.02,144.14,144.02,144.14,300.0,142.7,142.8189,142.7,142.8189,300.0
2015-06-08 12:15:00,144.12,144.14,144.1,144.11,700.0,142.7991,142.8189,142.7793,142.7892,700.0
2015-06-08 12:20:00,144.11,144.11,144.11,144.11,0.0,142.7892,142.7892,142.7892,142.7892,0.0
2015-06-08 12:25:00,144.11,144.11,144.11,144.11,0.0,142.7892,142.7892,142.7892,142.7892,0.0
2015-06-08 12:30:00,144.03,144.11,143.99,144.11,2200.0,142.7099,142.7892,142.6703,142.7892,2200.0
2015-06-08 12:35:00,144.14,144.19,144.06,144.11,2400.0,142.8189,142.8685,142.7396,142.7892,2400.0
2015-06-08 12:40:00,144.15,144.15,143.94,144.02,1000.0,142.8288,142.8288,142.6207,142.7,1000.0
2015-06-08 12:45:00,144.0,144.26,143.91,144.11,3900.0,142.6802,142.9378,142.591,142.7892,3900.0
2015-06-08 12:50:00,144.01,144.16,143.82,143.96,3900.0,142.6901,142.8387,142.5018,142.6406,3900.0
2015-06-08 12:55:00,143.7,143.7,143.66,143.66,700.0,142.3829,142.3829,142.3433,142.3433,700.0
2015-06-08 13:00:00,143.48,143.52,143.23,143.24,2502.0,142.165,142.2046,141.9173,141.9272,2502.0
2015-06-08 13:05:00,143.21,143.24,142.91,142.91,1100.0,141.8974,141.9272,141.6002,141.6002,1100.0
2015-06-08 13:10:00,142.91,142.91,142.91,142.91,0.0,141.6002,141.6002,141.6002,141.6002,0.0
2015-06-08 13:15:00,142.55,142.55,142.55,142.55,100.0,141.2435,141.2435,141.2435,141.2435,100.0
2015-06-08 13:20:00,142.68,142.8,142.56,142.71,5494.0,141.3723,141.4912,141.2534,141.402,5494.0
2015-06-08 13:25:00,142.71,142.71,142.71,142.71,0.0,141.402,141.402,141.402,141.402,0.0
2015-06-08 13:30:00,142.57,142.57,142.22,142.22,600.0,141.2633,141.2633,140.9165,140.9165,600.0
2015-06-08 13:35:00,142.06,142.06,142.06,142.06,100.0,140.758,140.758,140.758,140.758,100.0
2015-06-08 13:40:00,142.02,142.02,142.02,142.02,100.0,140.7183,140.7183,140.7183,140.7183,100.0
2015-06-08 13:45:00,142.23,142.31,142.23,142.26,400.0,140.9264,141.0057,140.9264,140.9561,400.0
2015-06-08 13:50:00,142.39,142.39,142.15,142.15,200.0,141.085,141.085,140.8472,140.8472,200.0
2015-06-08 13:55:00,142.19,142.38,142.19,142.38,300.0,140.8868,141.075,140.8868,141.075,300.0
2015-06-08 14:00:00,142.4,142.6,142.27,142.6,1800.0,141.0949,141.293,140.9661,141.293,1800.0
2015-06-08 14:05:00,142.54,142.84,142.46,142.84,2250.0,141.2336,141.5308,141.1543,141.5308,2250.0
2015-06-08 14:10:00,142.77,142.77,142.77,142.77,100.0,141.4615,141.4615,141.4615,141.4615,100.0
2015-06-08 14:15:00,142.84,142.84,142.65,142.84,600.0,141.5308,141.5308,141.3426,141.5308,600.0
2015-06-08 14:20:00,142.84,142.84,142.84,142.84,0.0,141.5308,141.5308,141.5308,141.5308,0.0
2015-06-08 14:25:00,142.73,142.84,142.73,142.84,200.0,141.4218,141.5308,141.4218,141.5308,200.0
2015-06-08 14:30:00,142.9,143.01,142.9,143.0,413.0,141.5903,141.6993,141.5903,141.6894,413.0
2015-06-08 14:35:00,143.21,143.36,143.16,143.36,600.0,141.8974,142.0461,141.8479,142.0461,600.0
2015-06-08 14:40:00,143.07,143.34,143.07,143.34,200.0,141.7587,142.0262,141.7587,142.0262,200.0
2015-06-08 14:45:00,143.22,143.22,143.17,143.21,1824.0,141.9073,141.9073,141.8578,141.8974,1824.0
2015-06-08 14:50:00,143.39,143.39,143.39,143.39,100.0,142.0758,142.0758,142.0758,142.0758,100.0
2015-06-08 14:55:00,143.39,143.39,143.23,143.35,400.0,142.0758,142.0758,141.9173,142.0362,400.0
2015-06-08 15:00:00,143.12,143.33,143.12,143.12,3100.0,141.8083,142.0163,141.8083,141.8083,3100.0
2015-06-08 15:05:00,143.12,143.38,142.87,143.03,8597.0,141.8083,142.0659,141.5606,141.7191,8597.0
2015-06-08 15:10:00,142.99,142.99,142.84,142.95,500.0,141.6795,141.6795,141.5308,141.6398,500.0
2015-06-08 15:15:00,143.09,143.09,142.84,142.84,400.0,141.7785,141.7785,141.5308,141.5308,400.0
2015-06-08 15:20:00,142.85,143.1,142.85,142.85,1500.0,141.5407,141.7884,141.5407,141.5407,1500.0
2015-06-08 15:25:00,142.84,143.11,142.79,143.11,800.0,141.5308,141.7984,141.4813,141.7984,800.0
2015-06-08 15:30:00,143.1,143.1,142.68,142.83,1700.0,141.7884,141.7884,141.3723,141.5209,1700.0
2015-06-08 15:35:00,142.79,142.97,142.77,142.77,2300.0,141.4813,141.6596,141.4615,141.4615,2300.0
2015-06-08 15:40:00,142.72,142.73,142.71,142.71,600.0,141.4119,141.4218,141.402,141.402,600.0
2015-06-08 15:45:00,142.78,143.14,142.77,142.9,3000.0,141.4714,141.8281,141.4615,141.5903,3000.0
2015-06-08 15:50:00,142.95,142.95,142.58,142.58,3200.0,141.6398,141.6398,141.2732,141.2732,3200.0
2015-06-08 15:55:00,142.69,142.84,142.42,142.54,7178.0,141.3822,141.5308,141.1147,141.2336,7178.0
2015-06-09 09:30:00,142.0,142.07,141.15,142.01,8782.0,140.6985,140.7679,139.8563,140.7084,8782.0
2015-06-09 09:35:00,142.29,142.29,141.31,141.74,5275.0,140.9859,140.9859,140.0149,140.4409,5275.0
2015-06-09 09:40:00,141.65,142.1,141.64,141.65,400.0,140.3517,140.7976,140.3418,140.3517,400.0
2015-06-09 09:45:00,141.65,141.83,141.22,141.83,3000.0,140.3517,140.5301,139.9257,140.5301,3000.0
2015-06-09 09:50:00,141.57,141.57,141.41,141.41,200.0,140.2725,140.2725,140.1139,140.1139,200.0
2015-06-09 09:55:00,141.55,141.91,141.55,141.91,300.0,140.2527,140.6094,140.2527,140.6094,300.0
2015-06-09 10:00:00,141.75,141.75,141.61,141.61,300.0,140.4508,140.4508,140.3121,140.3121,300.0
2015-06-09 10:05:00,141.44,141.67,141.41,141.63,1900.0,140.1437,140.3716,140.1139,140.3319,1900.0
2015-06-09 10:10:00,141.63,141.63,141.63,141.63,100.0,140.3319,140.3319,140.3319,140.3319,100.0
2015-06-09 10:15:00,141.63,141.63,141.63,141.63,0.0,140.3319,140.3319,140.3319,140.3319,0.0
2015-06-09 10:20:00,141.48,141.69,141.41,141.69,2400.0,140.1833,140.3914,140.1139,140.3914,2400.0
2015-06-09 10:25:00,141.44,141.52,141.22,141.52,4667.0,140.1437,140.2229,139.9257,140.2229,4667.0
2015-06-09 10:30:00,141.66,141.7,141.46,141.62,400.0,140.3616,140.4013,140.1635,140.322,400.0
2015-06-09 10:35:00,141.59,142.05,141.56,142.03,2000.0,140.2923,140.7481,140.2626,140.7283,2000.0
2015-06-09 10:40:00,142.05,142.05,141.92,141.92,400.0,140.7481,140.7481,140.6193,140.6193,400.0
2015-06-09 10:45:00,141.84,141.98,141.77,141.9,2800.0,140.54,140.6787,140.4706,140.5994,2800.0
2015-06-09 10:50:00,142.2,142.31,142.0,142.28,3500.0,140.8967,141.0057,140.6985,140.976,3500.0
2015-06-09 10:55:00,142.27,142.31,142.04,142.31,910.0,140.9661,141.0057,140.7382,141.0057,910.0
2015-06-09 11:00:00,142.43,142.71,142.42,142.54,1200.0,141.1246,141.402,141.1147,141.2336,1200.0
2015-06-09 11:05:00,142.47,142.69,142.46,142.56,3873.0,141.1642,141.3822,141.1543,141.2534,3873.0
2015-06-09 11:10:00,142.59,142.94,142.56,142.94,2910.0,141.2831,141.6299,141.2534,141.6299,2910.0
2015-06-09 11:15:00,143.06,143.06,142.76,142.9,1963.0,141.7488,141.7488,141.4516,141.5903,1963.0
2015-06-09 11:20:00,142.74,142.85,142.68,142.85,1600.0,141.4317,141.5407,141.3723,141.5407,1600.0
2015-06-09 11:25:00,142.89,143.14,142.89,143.14,600.0,141.5804,141.8281,141.5804,141.8281,600.0
2015-06-09 11:30:00,143.13,143.37,143.03,143.08,3600.0,141.8182,142.056,141.7191,141.7686,3600.0
2015-06-09 11:35:00,142.98,143.06,142.86,143.05,3400.0,141.6695,141.7488,141.5506,141.7389,3400.0
2015-06-09 11:40:00,143.21,143.21,143.0,143.05,1430.0,141.8974,141.8974,141.6894,141.7389,1430.0
2015-06-09 11:45:00,143.06,143.16,142.97,143.16,2100.0,141.7488,141.8479,141.6596,141.8479,2100.0
2015-06-09 11:50:00,143.16,143.35,143.07,143.22,5927.0,141.8479,142.0362,141.7587,141.9073,5927.0
2015-06-09 11:55:00,143.27,143.34,143.05,143.07,6220.0,141.9569,142.0262,141.7389,141.7587,6220.0
2015-06-09 12:00:00,143.13,143.15,143.01,143.08,1727.0,141.8182,141.838,141.6993,141.7686,1727.0
2015-06-09 12:05:00,142.89,143.05,142.87,142.89,1700.0,141.5804,141.7389,141.5606,141.5804,1700.0
2015-06-09 12:10:00,142.89,142.89,142.89,142.89,0.0,141.5804,141.5804,141.5804,141.5804,0.0
2015-06-09 12:15:00,143.0,143.0,142.99,143.0,100.0,141.6894,141.6894,141.6795,141.6894,100.0
2015-06-09 12:20:00,143.06,143.06,142.91,142.91,300.0,141.7488,141.7488,141.6002,141.6002,300.0
2015-06-09 12:25:00,142.91,142.91,142.91,142.91,0.0,141.6002,141.6002,141.6002,141.6002,0.0
2015-06-09 12:30:00,142.91,142.91,142.91,142.91,0.0,141.6002,141.6002,141.6002,141.6002,0.0
2015-06-09 12:35:00,143.1,143.13,142.9,142.9,2000.0,141.7884,141.8182,141.5903,141.5903,2000.0
2015-06-09 12:40:00,142.9,142.9,142.81,142.81,800.0,141.5903,141.5903,141.5011,141.5011,800.0
2015-06-09 12:45:00,142.78,142.95,142.78,142.86,600.0,141.4714,141.6398,141.4714,141.5506,600.0
2015-06-09 12:50:00,143.07,143.14,142.96,143.14,600.0,141.7587,141.8281,141.6497,141.8281,600.0
2015-06-09 12:55:00,143.05,143.12,143.05,143.12,200.0,141.7389,141.8083,141.7389,141.8083,200.0
2015-06-09 13:00:00,143.2,143.28,143.2,143.28,700.0,141.8875,141.9668,141.8875,141.9668,700.0
2015-06-09 13:05:00,143.23,143.39,143.23,143.39,300.0,141.9173,142.0758,141.9173,142.0758,300.0
2015-06-09 13:10:00,143.39,143.39,143.39,143.39,0.0,142.0758,142.0758,142.0758,142.0758,0.0
2015-06-09 13:15:00,143.42,143.44,143.39,143.39,500.0,142.1055,142.1253,142.0758,142.0758,500.0
2015-06-09 13:20:00,143.44,143.52,143.2,143.31,3200.0,142.1253,142.2046,141.8875,141.9965,3200.0
2015-06-09 13:25:00,143.29,143.45,143.27,143.45,1300.0,141.9767,142.1352,141.9569,142.1352,1300.0
2015-06-09 13:30:00,143.27,143.58,143.27,143.55,1800.0,141.9569,142.264,141.9569,142.2343,1800.0
2015-06-09 13:35:00,143.61,143.66,143.61,143.66,200.0,142.2938,142.3433,142.2938,142.3433,200.0
2015-06-09 13:40:00,143.47,143.47,143.44,143.44,400.0,142.1551,142.1551,142.1253,142.1253,400.0
2015-06-09 13:45:00,143.47,143.47,143.47,143.47,300.0,142.1551,142.1551,142.1551,142.1551,300.0
2015-06-09 13:50:00,143.44,143.44,143.44,143.44,200.0,142.1253,142.1253,142.1253,142.1253,200.0
2015-06-09 13:55:00,143.46,143.47,143.25,143.47,1400.0,142.1451,142.1551,141.9371,142.1551,1400.0
2015-06-09 14:00:00,143.48,143.49,143.33,143.49,700.0,142.165,142.1749,142.0163,142.1749,700.0
2015-06-09 14:05:00,143.49,143.49,143.49,143.49,0.0,142.1749,142.1749,142.1749,142.1749,0.0
2015-06-09 14:10:00,143.58,143.71,143.49,143.58,4600.0,142.264,142.3929,142.1749,142.264,4600.0
2015-06-09 14:15:00,143.41,143.41,143.41,143.41,100.0,142.0956,142.0956,142.0956,142.0956,100.0
2015-06-09 14:20:00,143.42,143.56,143.42,143.56,300.0,142.1055,142.2442,142.1055,142.2442,300.0
2015-06-09 14:25:00,143.46,143.46,143.23,143.23,600.0,142.1451,142.1451,141.9173,141.9173,600.0
2015-06-09 14:30:00,143.29,143.34,143.21,143.25,700.0,141.9767,142.0262,141.8974,141.9371,700.0
2015-06-09 14:35:00,143.27,143.5,143.14,143.5,4742.0,141.9569,142.1848,141.8281,142.1848,4742.0
2015-06-09 14:40:00,143.49,143.56,143.4,143.56,500.0,142.1749,142.2442,142.0857,142.2442,500.0
2015-06-09 14:45:00,143.63,143.63,143.56,143.56,200.0,142.3136,142.3136,142.2442,142.2442,200.0
2015-06-09 14:50:00,143.47,143.75,143.4,143.75,11372.0,142.1551,142.4325,142.0857,142.4325,11372.0
2015-06-09 14:55:00,143.75,143.87,143.69,143.85,5790.0,142.4325,142.5514,142.373,142.5316,5790.0
2015-06-09 15:00:00,143.8,143.81,143.72,143.8,1800.0,142.482,142.4919,142.4028,142.482,1800.0
2015-06-09 15:05:00,143.74,143.84,143.49,143.56,1700.0,142.4226,142.5217,142.1749,142.2442,1700.0
2015-06-09 15:10:00,143.45,143.5,143.3,143.3,700.0,142.1352,142.1848,141.9866,141.9866,700.0
2015-06-09 15:15:00,143.48,143.56,143.4,143.44,2300.0,142.165,142.2442,142.0857,142.1253,2300.0
2015-06-09 15:20:00,143.58,143.58,143.28,143.46,1303.0,142.264,142.264,141.9668,142.1451,1303.0
2015-06-09 15:25:00,143.31,143.5,143.21,143.5,5500.0,141.9965,142.1848,141.8974,142.1848,5500.0
2015-06-09 15:30:00,143.49,143.51,143.29,143.35,7883.0,142.1749,142.1947,141.9767,142.0362,7883.0
2015-06-09 15:35:00,143.35,143.54,143.32,143.33,3000.0,142.0362,142.2244,142.0064,142.0163,3000.0
2015-06-09 15:40:00,143.38,143.55,143.21,143.26,7186.0,142.0659,142.2343,141.8974,141.947,7186.0
2015-06-09 15:45:00,143.17,143.57,143.17,143.26,4843.0,141.8578,142.2541,141.8578,141.947,4843.0
2015-06-09 15:50:00,143.19,143.4,143.14,143.38,7800.0,141.8776,142.0857,141.8281,142.0659,7800.0
2015-06-09 15:55:00,143.4,143.46,143.14,143.4,11450.0,142.0857,142.1451,141.8281,142.0857,11450.0
2015-06-10 09:30:00,143.99,143.99,143.99,143.99,809.0,142.6703,142.6703,142.6703,142.6703,809.0
2015-06-10 09:35:00,144.02,144.1,143.58,143.69,2900.0,142.7,142.7793,142.264,142.373,2900.0
2015-06-10 09:40:00,143.69,143.71,143.64,143.64,500.0,142.373,142.3929,142.3235,142.3235,500.0
2015-06-10 09:45:00,143.94,143.97,143.93,143.97,400.0,142.6207,142.6505,142.6108,142.6505,400.0
2015-06-10 09:50:00,143.8,143.86,143.53,143.67,6200.0,142.482,142.5415,142.2145,142.3532,6200.0
2015-06-10 09:55:00,143.86,143.87,143.72,143.75,1500.0,142.5415,142.5514,142.4028,142.4325,1500.0
2015-06-10 10:00:00,143.99,144.04,143.87,143.99,1700.0,142.6703,142.7198,142.5514,142.6703,1700.0
2015-06-10 10:05:00,144.03,144.11,143.7,143.7,3702.0,142.7099,142.7892,142.3829,142.3829,3702.0
2015-06-10 10:10:00,143.74,143.8,143.31,143.31,2300.0,142.4226,142.482,141.9965,141.9965,2300.0
2015-06-10 10:15:00,143.61,143.66,143.4,143.44,2500.0,142.2938,142.3433,142.0857,142.1253,2500.0
2015-06-10 10:20:00,143.63,143.63,143.63,143.63,100.0,142.3136,142.3136,142.3136,142.3136,100.0
2015-06-10 10:25:00,143.61,143.61,143.38,143.38,300.0,142.2938,142.2938,142.0659,142.0659,300.0
2015-06-10 10:30:00,143.41,143.68,143.41,143.61,2000.0,142.0956,142.3631,142.0956,142.2938,2000.0
2015-06-10 10:35:00,143.74,144.07,143.73,144.0,1000.0,142.4226,142.7496,142.4127,142.6802,1000.0
2015-06-10 10:40:00,144.15,144.15,143.55,143.56,3400.0,142.8288,142.8288,142.2343,142.2442,3400.0
2015-06-10 10:45:00,143.91,143.91,143.73,143.74,525.0,142.591,142.591,142.4127,142.4226,525.0
2015-06-10 10:50:00,143.73,143.8,143.57,143.75,2600.0,142.4127,142.482,142.2541,142.4325,2600.0
2015-06-10 10:55:00,143.74,143.84,143.49,143.62,5887.0,142.4226,142.5217,142.1749,142.3037,5887.0
2015-06-10 11:00:00,143.66,143.8,143.64,143.79,1500.0,142.3433,142.482,142.3235,142.4721,1500.0
2015-06-10 11:05:00,143.9,144.05,143.9,143.91,1200.0,142.5811,142.7297,142.5811,142.591,1200.0
2015-06-10 11:10:00,143.88,144.17,143.77,144.17,700.0,142.5613,142.8486,142.4523,142.8486,700.0
2015-06-10 11:15:00,144.03,144.19,143.85,143.95,8786.0,142.7099,142.8685,142.5316,142.6307,8786.0
2015-06-10 11:20:00,143.98,144.0,143.92,144.0,2300.0,142.6604,142.6802,142.6009,142.6802,2300.0
2015-06-10 11:25:00,143.99,144.22,143.9,144.22,3800.0,142.6703,142.8982,142.5811,142.8982,3800.0
2015-06-10 11:30:00,144.16,144.38,144.04,144.04,2197.0,142.8387,143.0567,142.7198,142.7198,2197.0
2015-06-10 11:35:00,144.03,144.14,143.65,143.76,23000.0,142.7099,142.8189,142.3334,142.4424,23000.0
2015-06-10 11:40:00,143.76,143.9,143.32,143.47,19002.0,142.4424,142.5811,142.0064,142.1551,19002.0
2015-06-10 11:45:00,143.7,143.7,143.11,143.26,21140.0,142.3829,142.3829,141.7984,141.947,21140.0
2015-06-10 11:50:00,143.35,143.35,143.1,143.23,7471.0,142.0362,142.0362,141.7884,141.9173,7471.0
2015-06-10 11:55:00,143.26,143.71,143.08,143.7,13830.0,141.947,142.3929,141.7686,142.3829,13830.0
2015-06-10 12:00:00,143.71,143.93,143.42,143.77,6122.0,142.3929,142.6108,142.1055,142.4523,6122.0
2015-06-10 12:05:00,143.81,144.24,143.74,144.24,4900.0,142.4919,142.918,142.4226,142.918,4900.0
2015-06-10 12:10:00,144.15,144.53,144.15,144.53,5094.0,142.8288,143.2053,142.8288,143.2053,5094.0
2015-06-10 12:15:00,144.53,145.08,144.51,144.73,6935.0,143.2053,143.7503,143.1855,143.4035,6935.0
2015-06-10 12:20:00,144.73,144.93,144.6,144.93,1600.0,143.4035,143.6017,143.2747,143.6017,1600.0
2015-06-10 12:25:00,144.92,145.12,144.74,145.07,1200.0,143.5918,143.7899,143.4134,143.7404,1200.0
2015-06-10 12:30:00,145.07,145.1,145.07,145.1,300.0,143.7404,143.7701,143.7404,143.7701,300.0
2015-06-10 12:35:00,145.0,145.0,144.67,144.67,600.0,143.671,143.671,143.3441,143.3441,600.0
2015-06-10 12:40:00,144.67,144.95,144.5,144.95,1080.0,143.3441,143.6215,143.1756,143.6215,1080.0
2015-06-10 12:45:00,145.03,145.18,145.02,145.18,1664.0,143.7008,143.8494,143.6909,143.8494,1664.0
2015-06-10 12:50:00,145.18,145.41,145.18,145.41,700.0,143.8494,144.0773,143.8494,144.0773,700.0
2015-06-10 12:55:00,145.41,145.88,145.07,145.29,8884.0,144.0773,144.543,143.7404,143.9584,8884.0
2015-06-10 13:00:00,145.39,145.47,144.65,145.22,10800.0,144.0575,144.1367,143.3242,143.889,10800.0
2015-06-10 13:05:00,145.22,145.3,144.93,145.3,5200.0,143.889,143.9683,143.6017,143.9683,5200.0
2015-06-10 13:10:00,145.3,145.3,145.3,145.3,0.0,143.9683,143.9683,143.9683,143.9683,0.0
2015-06-10 13:15:00,145.28,145.46,145.01,145.44,6499.0,143.9485,144.1268,143.6809,144.107,6499.0
2015-06-10 13:20:00,145.13,145.35,145.03,145.05,3918.0,143.7998,144.0178,143.7008,143.7206,3918.0
2015-06-10 13:25:00,145.09,145.24,144.84,144.88,4505.0,143.7602,143.9088,143.5125,143.5521,4505.0
2015-06-10 13:30:00,144.96,145.01,144.93,144.96,1100.0,143.6314,143.6809,143.6017,143.6314,1100.0
2015-06-10 13:35:00,145.45,145.45,145.3,145.45,1100.0,144.1169,144.1169,143.9683,144.1169,1100.0
2015-06-10 13:40:00,145.72,145.72,145.57,145.61,300.0,144.3844,144.3844,144.2358,144.2754,300.0
2015-06-10 13:45:00,145.5,145.56,145.35,145.56,2100.0,144.1665,144.2259,144.0178,144.2259,2100.0
2015-06-10 13:50:00,145.45,145.66,145.32,145.45,7600.0,144.1169,144.325,143.9881,144.1169,7600.0
2015-06-10 13:55:00,145.43,145.61,145.22,145.22,6450.0,144.0971,144.2754,143.889,143.889,6450.0
2015-06-10 14:00:00,145.4,145.56,145.27,145.56,300.0,144.0674,144.2259,143.9386,144.2259,300.0
2015-06-10 14:05:00,145.31,145.55,145.31,145.43,1500.0,143.9782,144.216,143.9782,144.0971,1500.0
2015-06-10 14:10:00,145.53,145.54,145.53,145.54,200.0,144.1962,144.2061,144.1962,144.2061,200.0
2015-06-10 14:15:00,145.42,145.79,145.42,145.79,1100.0,144.0872,144.4538,144.0872,144.4538,1100.0
2015-06-10 14:20:00,145.61,145.61,145.43,145.43,400.0,144.2754,144.2754,144.0971,144.0971,400.0
2015-06-10 14:25:00,145.73,145.73,145.52,145.57,1300.0,144.3943,144.3943,144.1863,144.2358,1300.0
2015-06-10 14:30:00,145.74,145.79,145.54,145.6,6684.0,144.4043,144.4538,144.2061,144.2655,6684.0
2015-06-10 14:35:00,145.64,145.64,145.13,145.37,4175.0,144.3052,144.3052,143.7998,144.0376,4175.0
2015-06-10 14:40:00,145.37,145.37,145.14,145.16,320.0,144.0376,144.0376,143.8098,143.8296,320.0
2015-06-10 14:45:00,145.32,145.49,145.31,145.36,1000.0,143.9881,144.1565,143.9782,144.0277,1000.0
2015-06-10 14:50:00,145.23,145.46,145.23,145.46,300.0,143.8989,144.1268,143.8989,144.1268,300.0
2015-06-10 14:55:00,145.39,145.41,145.26,145.32,1100.0,144.0575,144.0773,143.9287,143.9881,1100.0
2015-06-10 15:00:00,145.2,145.37,145.17,145.35,750.0,143.8692,144.0376,143.8395,144.0178,750.0
2015-06-10 15:05:00,145.35,145.35,145.21,145.32,900.0,144.0178,144.0178,143.8791,143.9881,900.0
2015-06-10 15:10:00,145.32,145.32,145.2,145.2,400.0,143.9881,143.9881,143.8692,143.8692,400.0
2015-06-10 15:15:00,145.32,145.41,145.31,145.4,1400.0,143.9881,144.0773,143.9782,144.0674,1400.0
2015-06-10 15:20:00,145.32,145.56,145.32,145.56,3600.0,143.9881,144.2259,143.9881,144.2259,3600.0
2015-06-10 15:25:00,145.56,145.59,145.49,145.59,1200.0,144.2259,144.2556,144.1565,144.2556,1200.0
2015-06-10 15:30:00,145.59,145.59,145.43,145.54,600.0,144.2556,144.2556,144.0971,144.2061,600.0
2015-06-10 15:35:00,145.54,145.64,145.48,145.62,2700.0,144.2061,144.3052,144.1466,144.2854,2700.0
2015-06-10 15:40:00,145.55,145.63,145.49,145.63,1100.0,144.216,144.2953,144.1565,144.2953,1100.0
2015-06-10 15:45:00,145.63,145.63,145.25,145.45,3705.0,144.2953,144.2953,143.9187,144.1169,3705.0
2015-06-10 15:50:00,145.38,145.5,145.38,145.49,3100.0,144.0476,144.1665,144.0476,144.1565,3100.0
2015-06-10 15:55:00,145.5,145.53,145.37,145.5,8565.0,144.1665,144.1962,144.0376,144.1665,8565.0
2015-06-11 09:30:00,145.36,145.97,145.33,145.75,3882.0,144.0277,144.6321,143.998,144.4142,3882.0
2015-06-11 09:35:00,145.87,145.87,145.35,145.38,3800.0,144.5331,144.5331,144.0178,144.0476,3800.0
2015-06-11 09:40:00,145.36,145.5,145.26,145.49,2500.0,144.0277,144.1665,143.9287,144.1565,2500.0
2015-06-11 09:45:00,145.51,145.58,145.2,145.3,4233.0,144.1764,144.2457,143.8692,143.9683,4233.0
2015-06-11 09:50:00,145.45,145.45,145.3,145.31,6606.0,144.1169,144.1169,143.9683,143.9782,6606.0
2015-06-11 09:55:00,145.33,145.52,145.3,145.44,10531.0,143.998,144.1863,143.9683,144.107,10531.0
2015-06-11 10:00:00,145.47,145.5,145.35,145.45,5991.0,144.1367,144.1665,144.0178,144.1169,5991.0
2015-06-11 10:05:00,145.42,145.45,145.35,145.35,4240.0,144.0872,144.1169,144.0178,144.0178,4240.0
2015-06-11 10:10:00,145.39,145.42,144.94,145.01,21061.0,144.0575,144.0872,143.6116,143.6809,21061.0
2015-06-11 10:15:00,145.09,145.16,144.8,144.94,11619.0,143.7602,143.8296,143.4729,143.6116,11619.0
2015-06-11 10:20:00,144.97,144.97,144.93,144.93,500.0,143.6413,143.6413,143.6017,143.6017,500.0
2015-06-11 10:25:00,144.93,144.93,144.7,144.7,4500.0,143.6017,143.6017,143.3738,143.3738,4500.0
2015-06-11 10:30:00,144.66,144.66,142.99,143.31,24815.0,143.3342,143.3342,141.6795,141.9965,24815.0
2015-06-11 10:35:00,143.27,143.27,142.94,142.94,2200.0,141.9569,141.9569,141.6299,141.6299,2200.0
2015-06-11 10:40:00,142.93,143.76,142.83,143.76,1300.0,141.62,142.4424,141.5209,142.4424,1300.0
2015-06-11 10:45:00,143.74,143.9,142.61,142.63,10500.0,142.4226,142.5811,141.3029,141.3228,10500.0
2015-06-11 10:50:00,142.71,142.71,141.1,142.05,27000.0,141.402,141.402,139.8068,140.7481,27000.0
2015-06-11 10:55:00,142.11,142.12,141.58,141.58,1150.0,140.8075,140.8174,140.2824,140.2824,1150.0
2015-06-11 11:00:00,141.8,142.16,141.77,142.16,3320.0,140.5004,140.8571,140.4706,140.8571,3320.0
2015-06-11 11:05:00,142.34,142.97,142.33,142.97,2523.0,141.0354,141.6596,141.0255,141.6596,2523.0
2015-06-11 11:10:00,143.15,143.15,142.8,142.87,3200.0,141.838,141.838,141.4912,141.5606,3200.0
2015-06-11 11:15:00,142.81,143.0,142.8,143.0,2100.0,141.5011,141.6894,141.4912,141.6894,2100.0
2015-06-11 11:20:00,143.0,143.14,143.0,143.0,2000.0,141.6894,141.8281,141.6894,141.6894,2000.0
2015-06-11 11:25:00,142.86,143.33,142.8,142.97,8058.0,141.5506,142.0163,141.4912,141.6596,8058.0
2015-06-11 11:30:00,143.0,143.02,142.35,142.75,14993.0,141.6894,141.7092,141.0453,141.4417,14993.0
2015-06-11 11:35:00,142.85,143.0,142.84,143.0,1100.0,141.5407,141.6894,141.5308,141.6894,1100.0
2015-06-11 11:40:00,142.72,142.92,142.56,142.75,4605.0,141.4119,141.6101,141.2534,141.4417,4605.0
2015-06-11 11:45:00,142.82,142.82,142.17,142.43,4240.0,141.511,141.511,140.867,141.1246,4240.0
2015-06-11 11:50:00,142.41,142.73,142.14,142.73,1633.0,141.1048,141.4218,140.8372,141.4218,1633.0
2015-06-11 11:55:00,142.55,142.71,142.26,142.49,3202.0,141.2435,141.402,140.9561,141.184,3202.0
2015-06-11 12:00:00,142.55,142.55,141.71,142.14,7463.0,141.2435,141.2435,140.4112,140.8372,7463.0
2015-06-11 12:05:00,142.0,142.0,140.99,141.07,15500.0,140.6985,140.6985,139.6978,139.7771,15500.0
2015-06-11 12:10:00,141.16,141.4,141.05,141.15,1825.0,139.8662,140.104,139.7572,139.8563,1825.0
2015-06-11 12:15:00,141.18,141.28,140.5,141.01,5421.0,139.886,139.9851,139.2123,139.7176,5421.0
2015-06-11 12:20:00,141.38,141.38,140.75,140.75,700.0,140.0842,140.0842,139.46,139.46,700.0
2015-06-11 12:25:00,141.3,141.46,141.1,141.46,1000.0,140.0049,140.1635,139.8068,140.1635,1000.0
2015-06-11 12:30:00,141.27,141.27,141.27,141.27,100.0,139.9752,139.9752,139.9752,139.9752,100.0
2015-06-11 12:35:00,141.29,141.42,141.08,141.18,4600.0,139.995,140.1238,139.787,139.886,4600.0
2015-06-11 12:40:00,141.09,141.32,140.9,141.22,2001.0,139.7969,140.0248,139.6086,139.9257,2001.0
2015-06-11 12:45:00,141.29,141.51,141.16,141.16,1700.0,139.995,140.213,139.8662,139.8662,1700.0
2015-06-11 12:50:00,141.03,141.03,140.74,140.74,500.0,139.7374,139.7374,139.4501,139.4501,500.0
2015-06-11 12:55:00,140.82,140.82,140.82,140.82,100.0,139.5293,139.5293,139.5293,139.5293,100.0
2015-06-11 13:00:00,140.84,141.0,140.79,140.88,1105.0,139.5492,139.7077,139.4996,139.5888,1105.0
2015-06-11 13:05:00,140.8,140.91,140.66,140.73,2986.0,139.5095,139.6185,139.3708,139.4402,2986.0
2015-06-11 13:10:00,140.69,140.8,140.42,140.64,5722.0,139.4005,139.5095,139.133,139.351,5722.0
2015-06-11 13:15:00,140.74,140.74,140.52,140.74,692.0,139.4501,139.4501,139.2321,139.4501,692.0
2015-06-11 13:20:00,140.74,141.09,140.62,140.69,13477.0,139.4501,139.7969,139.3312,139.4005,13477.0
2015-06-11 13:25:00,140.52,140.7,140.51,140.51,1300.0,139.2321,139.4104,139.2222,139.2222,1300.0
2015-06-11 13:30:00,140.63,140.66,140.63,140.66,400.0,139.3411,139.3708,139.3411,139.3708,400.0
2015-06-11 13:35:00,140.59,140.87,140.59,140.7,1900.0,139.3015,139.5789,139.3015,139.4104,1900.0
2015-06-11 13:40:00,140.83,141.06,140.8,140.8,4914.0,139.5393,139.7671,139.5095,139.5095,4914.0
2015-06-11 13:45:00,140.76,140.93,140.76,140.86,1800.0,139.4699,139.6383,139.4699,139.569,1800.0
2015-06-11 13:50:00,140.88,140.88,140.69,140.69,800.0,139.5888,139.5888,139.4005,139.4005,800.0
2015-06-11 13:55:00,140.77,141.0,140.77,140.85,1798.0,139.4798,139.7077,139.4798,139.5591,1798.0
2015-06-11 14:00:00,140.86,140.86,140.74,140.74,1799.0,139.569,139.569,139.4501,139.4501,1799.0
2015-06-11 14:05:00,141.0,141.31,140.95,140.95,4700.0,139.7077,140.0149,139.6582,139.6582,4700.0
2015-06-11 14:10:00,141.22,141.22,140.89,140.89,1500.0,139.9257,139.9257,139.5987,139.5987,1500.0
2015-06-11 14:15:00,141.05,141.23,140.94,141.15,4717.0,139.7572,139.9356,139.6482,139.8563,4717.0
2015-06-11 14:20:00,141.06,141.16,140.69,140.88,6598.0,139.7671,139.8662,139.4005,139.5888,6598.0
2015-06-11 14:25:00,141.04,141.32,141.02,141.15,51300.0,139.7473,140.0248,139.7275,139.8563,51300.0
2015-06-11 14:30:00,141.3,141.61,141.3,141.61,3415.0,140.0049,140.3121,140.0049,140.3121,3415.0
2015-06-11 14:35:00,141.5,141.61,141.34,141.34,2900.0,140.2031,140.3121,140.0446,140.0446,2900.0
2015-06-11 14:40:00,141.41,141.52,141.31,141.43,5700.0,140.1139,140.2229,140.0149,140.1338,5700.0
2015-06-11 14:45:00,141.48,141.72,141.46,141.49,2900.0,140.1833,140.4211,140.1635,140.1932,2900.0
2015-06-11 14:50:00,141.52,141.86,141.31,141.31,10500.0,140.2229,140.5598,140.0149,140.0149,10500.0
2015-06-11 14:55:00,140.81,141.3,140.81,141.27,11600.0,139.5194,140.0049,139.5194,139.9752,11600.0
2015-06-11 15:00:00,141.61,141.61,141.33,141.59,5450.0,140.3121,140.3121,140.0347,140.2923,5450.0
2015-06-11 15:05:00,141.61,141.8,141.43,141.43,5454.0,140.3121,140.5004,140.1338,140.1338,5454.0
2015-06-11 15:10:00,141.42,141.76,141.4,141.61,5200.0,140.1238,140.4607,140.104,140.3121,5200.0
2015-06-11 15:15:00,141.58,141.58,141.22,141.53,21300.0,140.2824,140.2824,139.9257,140.2328,21300.0
2015-06-11 15:20:00,141.47,141.74,141.34,141.74,7347.0,140.1734,140.4409,140.0446,140.4409,7347.0
2015-06-11 15:25:00,141.8,141.8,141.47,141.5,5436.0,140.5004,140.5004,140.1734,140.2031,5436.0
2015-06-11 15:30:00,141.6,141.99,141.6,141.94,6708.0,140.3022,140.6886,140.3022,140.6391,6708.0
2015-06-11 15:35:00,141.8,141.94,141.73,141.93,9850.0,140.5004,140.6391,140.431,140.6292,9850.0
2015-06-11 15:40:00,141.89,141.93,141.5,141.61,6720.0,140.5895,140.6292,140.2031,140.3121,6720.0
2015-06-11 15:45:00,141.66,141.74,141.31,141.4,6419.0,140.3616,140.4409,140.0149,140.104,6419.0
2015-06-11 15:50:00,141.33,141.5,141.12,141.4,8895.0,140.0347,140.2031,139.8266,140.104,8895.0
2015-06-11 15:55:00,141.38,141.54,141.29,141.35,17237.0,140.0842,140.2427,139.995,140.0545,17237.0
2015-06-12 09:30:00,140.55,141.69,140.55,141.41,4994.0,139.2618,140.3914,139.2618,140.1139,4994.0
2015-06-12 09:35:00,141.41,141.41,141.41,141.41,0.0,140.1139,140.1139,140.1139,140.1139,0.0
2015-06-12 09:40:00,140.88,140.88,140.87,140.87,200.0,139.5888,139.5888,139.5789,139.5789,200.0
2015-06-12 09:45:00,141.14,141.14,140.84,140.84,200.0,139.8464,139.8464,139.5492,139.5492,200.0
2015-06-12 09:50:00,140.89,141.4,140.89,141.4,5450.0,139.5987,140.104,139.5987,140.104,5450.0
2015-06-12 09:55:00,141.32,141.79,141.29,141.7,5300.0,140.0248,140.4905,139.995,140.4013,5300.0
2015-06-12 10:00:00,141.69,142.06,141.69,141.98,2935.0,140.3914,140.758,140.3914,140.6787,2935.0
2015-06-12 10:05:00,141.98,141.98,141.98,141.98,0.0,140.6787,140.6787,140.6787,140.6787,0.0
2015-06-12 10:10:00,141.94,141.94,141.46,141.63,3800.0,140.6391,140.6391,140.1635,140.3319,3800.0
2015-06-12 10:15:00,141.6,141.61,141.33,141.43,6400.0,140.3022,140.3121,140.0347,140.1338,6400.0
2015-06-12 10:20:00,141.45,141.67,141.45,141.61,1900.0,140.1536,140.3716,140.1536,140.3121,1900.0
2015-06-12 10:25:00,141.59,141.88,141.5,141.88,7561.0,140.2923,140.5796,140.2031,140.5796,7561.0
2015-06-12 10:30:00,141.75,141.79,141.59,141.74,3900.0,140.4508,140.4905,140.2923,140.4409,3900.0
2015-06-12 10:35:00,141.65,141.76,141.55,141.75,4109.0,140.3517,140.4607,140.2527,140.4508,4109.0
2015-06-12 10:40:00,141.76,141.82,141.58,141.65,4204.0,140.4607,140.5202,140.2824,140.3517,4204.0
2015-06-12 10:45:00,141.64,141.68,141.41,141.41,5810.0,140.3418,140.3815,140.1139,140.1139,5810.0
2015-06-12 10:50:00,141.36,141.8,141.36,141.67,3300.0,140.0644,140.5004,140.0644,140.3716,3300.0
2015-06-12 10:55:00,141.59,141.79,141.59,141.75,2400.0,140.2923,140.4905,140.2923,140.4508,2400.0
2015-06-12 11:00:00,141.65,141.76,141.65,141.71,1400.0,140.3517,140.4607,140.3517,140.4112,1400.0
2015-06-12 11:05:00,141.76,142.16,141.71,142.16,5606.0,140.4607,140.8571,140.4112,140.8571,5606.0
2015-06-12 11:10:00,142.16,142.24,142.09,142.24,1900.0,140.8571,140.9363,140.7877,140.9363,1900.0
2015-06-12 11:15:00,142.34,142.43,142.19,142.41,1252.0,141.0354,141.1246,140.8868,141.1048,1252.0
2015-06-12 11:20:00,142.41,142.63,142.2,142.31,5405.0,141.1048,141.3228,140.8967,141.0057,5405.0
2015-06-12 11:25:00,142.22,142.52,142.22,142.45,3700.0,140.9165,141.2138,140.9165,141.1444,3700.0
2015-06-12 11:30:00,142.38,142.91,142.24,142.91,5200.0,141.075,141.6002,140.9363,141.6002,5200.0
2015-06-12 11:35:00,142.91,142.91,142.74,142.85,1000.0,141.6002,141.6002,141.4317,141.5407,1000.0
2015-06-12 11:40:00,142.92,142.92,142.65,142.87,3600.0,141.6101,141.6101,141.3426,141.5606,3600.0
2015-06-12 11:45:00,142.77,142.77,142.77,142.77,100.0,141.4615,141.4615,141.4615,141.4615,100.0
2015-06-12 11:50:00,142.89,142.95,142.83,142.94,700.0,141.5804,141.6398,141.5209,141.6299,700.0
2015-06-12 11:55:00,143.02,143.02,142.9,143.0,500.0,141.7092,141.7092,141.5903,141.6894,500.0
2015-06-12 12:00:00,142.77,143.0,142.76,143.0,1600.0,141.4615,141.6894,141.4516,141.6894,1600.0
2015-06-12 12:05:00,142.89,143.09,142.89,143.05,700.0,141.5804,141.7785,141.5804,141.7389,700.0
2015-06-12 12:10:00,142.87,143.09,142.87,143.09,300.0,141.5606,141.7785,141.5606,141.7785,300.0
2015-06-12 12:15:00,143.05,143.25,142.95,143.14,12400.0,141.7389,141.9371,141.6398,141.8281,12400.0
2015-06-12 12:20:00,143.14,143.81,143.13,143.54,6400.0,141.8281,142.4919,141.8182,142.2244,6400.0
2015-06-12 12:25:00,143.55,143.68,143.47,143.47,2200.0,142.2343,142.3631,142.1551,142.1551,2200.0
2015-06-12 12:30:00,143.47,143.47,143.47,143.47,0.0,142.1551,142.1551,142.1551,142.1551,0.0
2015-06-12 12:35:00,143.31,143.31,143.31,143.31,100.0,141.9965,141.9965,141.9965,141.9965,100.0
2015-06-12 12:40:00,143.44,143.44,143.19,143.21,1180.0,142.1253,142.1253,141.8776,141.8974,1180.0
2015-06-12 12:45:00,143.56,143.56,143.1,143.1,372.0,142.2442,142.2442,141.7884,141.7884,372.0
2015-06-12 12:50:00,143.25,143.25,143.25,143.25,200.0,141.9371,141.9371,141.9371,141.9371,200.0
2015-06-12 12:55:00,143.17,143.26,143.14,143.19,700.0,141.8578,141.947,141.8281,141.8776,700.0
2015-06-12 13:00:00,142.97,142.99,142.97,142.99,200.0,141.6596,141.6795,141.6596,141.6795,200.0
2015-06-12 13:05:00,143.11,143.27,143.11,143.12,300.0,141.7984,141.9569,141.7984,141.8083,300.0
2015-06-12 13:10:00,143.3,143.3,143.18,143.18,300.0,141.9866,141.9866,141.8677,141.8677,300.0
2015-06-12 13:15:00,143.2,143.3,143.2,143.3,800.0,141.8875,141.9866,141.8875,141.9866,800.0
2015-06-12 13:20:00,143.25,143.25,143.18,143.18,1100.0,141.9371,141.9371,141.8677,141.8677,1100.0
2015-06-12 13:25:00,143.25,143.35,143.21,143.22,438.0,141.9371,142.0362,141.8974,141.9073,438.0
2015-06-12 13:30:00,143.31,143.54,143.25,143.45,10882.0,141.9965,142.2244,141.9371,142.1352,10882.0
2015-06-12 13:35:00,143.45,143.6,143.39,143.6,1000.0,142.1352,142.2839,142.0758,142.2839,1000.0
2015-06-12 13:40:00,143.55,143.56,143.55,143.56,500.0,142.2343,142.2442,142.2343,142.2442,500.0
2015-06-12 13:45:00,143.47,143.65,143.47,143.65,700.0,142.1551,142.3334,142.1551,142.3334,700.0
2015-06-12 13:50:00,143.59,143.89,143.59,143.89,9523.0,142.274,142.5712,142.274,142.5712,9523.0
2015-06-12 13:55:00,143.67,143.82,143.67,143.82,3854.0,142.3532,142.5018,142.3532,142.5018,3854.0
2015-06-12 14:00:00,143.83,144.05,143.69,143.78,7500.0,142.5118,142.7297,142.373,142.4622,7500.0
2015-06-12 14:05:00,143.64,143.75,143.62,143.62,400.0,142.3235,142.4325,142.3037,142.3037,400.0
2015-06-12 14:10:00,143.74,143.88,143.7,143.88,1000.0,142.4226,142.5613,142.3829,142.5613,1000.0
2015-06-12 14:15:00,143.88,143.88,143.73,143.73,300.0,142.5613,142.5613,142.4127,142.4127,300.0
2015-06-12 14:20:00,143.75,143.77,143.53,143.53,1400.0,142.4325,142.4523,142.2145,142.2145,1400.0
2015-06-12 14:25:00,143.53,143.7,143.53,143.58,1000.0,142.2145,142.3829,142.2145,142.264,1000.0
2015-06-12 14:30:00,143.72,143.72,143.48,143.48,2050.0,142.4028,142.4028,142.165,142.165,2050.0
2015-06-12 14:35:00,143.43,143.5,143.29,143.35,2500.0,142.1154,142.1848,141.9767,142.0362,2500.0
2015-06-12 14:40:00,143.35,143.42,143.35,143.42,500.0,142.0362,142.1055,142.0362,142.1055,500.0
2015-06-12 14:45:00,143.31,143.44,143.28,143.44,1000.0,141.9965,142.1253,141.9668,142.1253,1000.0
2015-06-12 14:50:00,143.31,143.38,143.31,143.35,650.0,141.9965,142.0659,141.9965,142.0362,650.0
2015-06-12 14:55:00,143.32,143.32,143.21,143.26,2000.0,142.0064,142.0064,141.8974,141.947,2000.0
2015-06-12 15:00:00,143.22,143.32,143.22,143.24,700.0,141.9073,142.0064,141.9073,141.9272,700.0
2015-06-12 15:05:00,143.32,143.32,143.1,143.32,2700.0,142.0064,142.0064,141.7884,142.0064,2700.0
2015-06-12 15:10:00,143.26,143.29,143.25,143.29,600.0,141.947,141.9767,141.9371,141.9767,600.0
2015-06-12 15:15:00,143.46,143.46,143.35,143.35,200.0,142.1451,142.1451,142.0362,142.0362,200.0
2015-06-12 15:20:00,143.44,143.45,143.3,143.3,1900.0,142.1253,142.1352,141.9866,141.9866,1900.0
2015-06-12 15:25:00,143.32,143.45,143.24,143.45,2000.0,142.0064,142.1352,141.9272,142.1352,2000.0
2015-06-12 15:30:00,143.25,143.61,143.25,143.54,4100.0,141.9371,142.2938,141.9371,142.2244,4100.0
2015-06-12 15:35:00,143.53,143.62,143.53,143.56,1390.0,142.2145,142.3037,142.2145,142.2442,1390.0
2015-06-12 15:40:00,143.62,143.7,143.58,143.67,5800.0,142.3037,142.3829,142.264,142.3532,5800.0
2015-06-12 15:45:00,143.67,143.77,143.61,143.69,4100.0,142.3532,142.4523,142.2938,142.373,4100.0
2015-06-12 15:50:00,143.78,143.79,143.66,143.67,6451.0,142.4622,142.4721,142.3433,142.3532,6451.0
2015-06-12 15:55:00,143.71,143.71,143.5,143.69,5900.0,142.3929,142.3929,142.1848,142.373,5900.0
2015-06-15 09:30:00,142.8,144.0,141.8,141.8,2738.0,141.4912,142.6802,140.5004,140.5004,2738.0
2015-06-15 09:35:00,141.79,142.74,141.16,142.09,2631.0,140.4905,141.4317,139.8662,140.7877,2631.0
2015-06-15 09:40:00,142.27,142.54,141.49,142.54,900.0,140.9661,141.2336,140.1932,141.2336,900.0
2015-06-15 09:45:00,141.92,142.8,141.76,141.76,1300.0,140.6193,141.4912,140.4607,140.4607,1300.0
2015-06-15 09:50:00,142.55,142.61,141.76,141.76,1782.0,141.2435,141.3029,140.4607,140.4607,1782.0
2015-06-15 09:55:00,142.09,142.2,142.09,142.2,1300.0,140.7877,140.8967,140.7877,140.8967,1300.0
2015-06-15 10:00:00,142.07,142.54,142.07,142.54,500.0,140.7679,141.2336,140.7679,141.2336,500.0
2015-06-15 10:05:00,142.84,142.84,142.1,142.1,5060.0,141.5308,141.5308,140.7976,140.7976,5060.0
2015-06-15 10:10:00,141.91,142.04,141.7,141.7,1500.0,140.6094,140.7382,140.4013,140.4013,1500.0
2015-06-15 10:15:00,141.6,141.61,141.57,141.6,1100.0,140.3022,140.3121,140.2725,140.3022,1100.0
2015-06-15 10:20:00,142.04,142.05,142.04,142.05,400.0,140.7382,140.7481,140.7382,140.7481,400.0
2015-06-15 10:25:00,142.06,142.4,142.06,142.08,3600.0,140.758,141.0949,140.758,140.7778,3600.0
2015-06-15 10:30:00,142.07,142.13,141.78,142.13,2274.0,140.7679,140.8273,140.4805,140.8273,2274.0
2015-06-15 10:35:00,142.24,142.69,141.89,142.52,6991.0,140.9363,141.3822,140.5895,141.2138,6991.0
2015-06-15 10:40:00,142.16,142.48,142.16,142.43,2200.0,140.8571,141.1741,140.8571,141.1246,2200.0
2015-06-15 10:45:00,142.37,142.5,142.15,142.15,5200.0,141.0651,141.1939,140.8472,140.8472,5200.0
2015-06-15 10:50:00,142.29,142.29,142.05,142.11,1900.0,140.9859,140.9859,140.7481,140.8075,1900.0
2015-06-15 10:55:00,142.1,142.35,142.1,142.35,1600.0,140.7976,141.0453,140.7976,141.0453,1600.0
2015-06-15 11:00:00,142.37,142.37,142.37,142.37,100.0,141.0651,141.0651,141.0651,141.0651,100.0
2015-06-15 11:05:00,142.65,142.65,142.59,142.59,1538.0,141.3426,141.3426,141.2831,141.2831,1538.0
2015-06-15 11:10:00,142.87,142.89,142.68,142.88,500.0,141.5606,141.5804,141.3723,141.5705,500.0
2015-06-15 11:15:00,142.62,142.63,142.31,142.31,1400.0,141.3128,141.3228,141.0057,141.0057,1400.0
2015-06-15 11:20:00,142.48,142.48,142.36,142.36,200.0,141.1741,141.1741,141.0552,141.0552,200.0
2015-06-15 11:25:00,142.48,142.48,142.15,142.16,2400.0,141.1741,141.1741,140.8472,140.8571,2400.0
2015-06-15 11:30:00,142.18,142.22,142.18,142.2,1813.0,140.8769,140.9165,140.8769,140.8967,1813.0
2015-06-15 11:35:00,142.05,142.24,142.05,142.24,615.0,140.7481,140.9363,140.7481,140.9363,615.0
2015-06-15 11:40:00,142.25,142.3,142.2,142.3,500.0,140.9462,140.9958,140.8967,140.9958,500.0
2015-06-15 11:45:00,142.17,142.28,142.08,142.22,2200.0,140.867,140.976,140.7778,140.9165,2200.0
2015-06-15 11:50:00,142.21,142.26,142.21,142.26,1500.0,140.9066,140.9561,140.9066,140.9561,1500.0
2015-06-15 11:55:00,142.37,142.61,142.27,142.61,900.0,141.0651,141.3029,140.9661,141.3029,900.0
2015-06-15 12:00:00,142.23,142.23,141.85,141.87,1300.0,140.9264,140.9264,140.5499,140.5697,1300.0
2015-06-15 12:05:00,142.49,142.49,142.48,142.49,100.0,141.184,141.184,141.1741,141.184,100.0
2015-06-15 12:10:00,142.34,142.34,141.78,141.78,300.0,141.0354,141.0354,140.4805,140.4805,300.0
2015-06-15 12:15:00,142.13,142.13,141.63,142.09,900.0,140.8273,140.8273,140.3319,140.7877,900.0
2015-06-15 12:20:00,142.09,142.09,142.09,142.09,0.0,140.7877,140.7877,140.7877,140.7877,0.0
2015-06-15 12:25:00,141.68,141.75,141.57,141.57,1500.0,140.3815,140.4508,140.2725,140.2725,1500.0
2015-06-15 12:30:00,141.41,141.41,141.34,141.34,500.0,140.1139,140.1139,140.0446,140.0446,500.0
2015-06-15 12:35:00,141.34,141.34,141.34,141.34,300.0,140.0446,140.0446,140.0446,140.0446,300.0
2015-06-15 12:40:00,141.52,141.55,141.39,141.45,2960.0,140.2229,140.2527,140.0941,140.1536,2960.0
2015-06-15 12:45:00,141.55,141.82,141.54,141.81,2297.0,140.2527,140.5202,140.2427,140.5103,2297.0
2015-06-15 12:50:00,141.89,141.89,141.88,141.89,100.0,140.5895,140.5895,140.5796,140.5895,100.0
2015-06-15 12:55:00,141.89,141.89,141.89,141.89,0.0,140.5895,140.5895,140.5895,140.5895,0.0
2015-06-15 13:00:00,142.04,142.04,142.04,142.04,100.0,140.7382,140.7382,140.7382,140.7382,100.0
2015-06-15 13:05:00,141.89,141.97,141.8,141.95,1797.0,140.5895,140.6688,140.5004,140.649,1797.0
2015-06-15 13:10:00,141.94,141.94,141.94,141.94,100.0,140.6391,140.6391,140.6391,140.6391,100.0
2015-06-15 13:15:00,141.76,141.76,141.67,141.75,1131.0,140.4607,140.4607,140.3716,140.4508,1131.0
2015-06-15 13:20:00,141.52,141.52,141.49,141.49,800.0,140.2229,140.2229,140.1932,140.1932,800.0
2015-06-15 13:25:00,141.49,141.52,141.43,141.52,800.0,140.1932,140.2229,140.1338,140.2229,800.0
2015-06-15 13:30:00,141.53,141.8,141.52,141.8,1900.0,140.2328,140.5004,140.2229,140.5004,1900.0
2015-06-15 13:35:00,141.84,141.84,141.84,141.84,200.0,140.54,140.54,140.54,140.54,200.0
2015-06-15 13:40:00,141.75,141.76,141.5,141.5,1264.0,140.4508,140.4607,140.2031,140.2031,1264.0
2015-06-15 13:45:00,141.48,141.58,141.47,141.58,1100.0,140.1833,140.2824,140.1734,140.2824,1100.0
2015-06-15 13:50:00,141.64,141.99,141.53,141.53,1600.0,140.3418,140.6886,140.2328,140.2328,1600.0
2015-06-15 13:55:00,141.7,141.7,141.7,141.7,100.0,140.4013,140.4013,140.4013,140.4013,100.0
2015-06-15 14:00:00,141.65,141.92,141.47,141.92,1300.0,140.3517,140.6193,140.1734,140.6193,1300.0
2015-06-15 14:05:00,141.94,141.96,141.7,141.7,1583.0,140.6391,140.6589,140.4013,140.4013,1583.0
2015-06-15 14:10:00,141.8,141.85,141.8,141.85,800.0,140.5004,140.5499,140.5004,140.5499,800.0
2015-06-15 14:15:00,142.08,142.28,142.08,142.28,600.0,140.7778,140.976,140.7778,140.976,600.0
2015-06-15 14:20:00,142.45,142.45,142.09,142.09,1500.0,141.1444,141.1444,140.7877,140.7877,1500.0
2015-06-15 14:25:00,142.15,142.25,141.94,141.94,1500.0,140.8472,140.9462,140.6391,140.6391,1500.0
2015-06-15 14:30:00,142.09,142.09,141.96,141.96,1100.0,140.7877,140.7877,140.6589,140.6589,1100.0
2015-06-15 14:35:00,142.0,142.14,141.76,142.02,6570.0,140.6985,140.8372,140.4607,140.7183,6570.0
2015-06-15 14:40:00,142.14,142.39,142.14,142.24,1200.0,140.8372,141.085,140.8372,140.9363,1200.0
2015-06-15 14:45:00,142.34,142.37,142.26,142.36,700.0,141.0354,141.0651,140.9561,141.0552,700.0
2015-06-15 14:50:00,142.38,142.41,142.27,142.36,2300.0,141.075,141.1048,140.9661,141.0552,2300.0
2015-06-15 14:55:00,142.03,142.25,142.03,142.25,891.0,140.7283,140.9462,140.7283,140.9462,891.0
2015-06-15 15:00:00,142.33,142.46,142.25,142.4,900.0,141.0255,141.1543,140.9462,141.0949,900.0
2015-06-15 15:05:00,142.34,142.37,142.2,142.2,3800.0,141.0354,141.0651,140.8967,140.8967,3800.0
2015-06-15 15:10:00,142.35,142.48,142.35,142.45,1674.0,141.0453,141.1741,141.0453,141.1444,1674.0
2015-06-15 15:15:00,142.4,142.74,142.34,142.56,8241.0,141.0949,141.4317,141.0354,141.2534,8241.0
2015-06-15 15:20:00,142.56,142.69,142.56,142.6,1600.0,141.2534,141.3822,141.2534,141.293,1600.0
2015-06-15 15:25:00,142.6,142.6,142.6,142.6,0.0,141.293,141.293,141.293,141.293,0.0
2015-06-15 15:30:00,142.58,142.66,142.33,142.33,1800.0,141.2732,141.3525,141.0255,141.0255,1800.0
2015-06-15 15:35:00,142.37,142.39,142.35,142.39,1100.0,141.0651,141.085,141.0453,141.085,1100.0
2015-06-15 15:40:00,142.39,142.73,142.39,142.53,3800.0,141.085,141.4218,141.085,141.2237,3800.0
2015-06-15 15:45:00,142.56,142.56,142.3,142.36,6650.0,141.2534,141.2534,140.9958,141.0552,6650.0
2015-06-15 15:50:00,142.38,142.38,142.15,142.15,6000.0,141.075,141.075,140.8472,140.8472,6000.0
2015-06-15 15:55:00,142.2,142.25,141.92,141.99,8909.0,140.8967,140.9462,140.6193,140.6886,8909.0
2015-06-16 09:30:00,141.83,142.15,141.83,142.13,2026.0,140.5301,140.8472,140.5301,140.8273,2026.0
2015-06-16 09:35:00,142.11,142.11,142.11,142.11,300.0,140.8075,140.8075,140.8075,140.8075,300.0
2015-06-16 09:40:00,141.69,142.19,141.69,142.0,4516.0,140.3914,140.8868,140.3914,140.6985,4516.0
2015-06-16 09:45:00,142.01,142.27,141.8,142.12,2627.0,140.7084,140.9661,140.5004,140.8174,2627.0
2015-06-16 09:50:00,141.64,142.29,141.64,142.29,293.0,140.3418,140.9859,140.3418,140.9859,293.0
2015-06-16 09:55:00,142.2,142.35,141.49,141.49,1600.0,140.8967,141.0453,140.1932,140.1932,1600.0
2015-06-16 10:00:00,142.4,142.4,142.39,142.4,166.0,141.0949,141.0949,141.085,141.0949,166.0
2015-06-16 10:05:00,142.4,142.4,142.4,142.4,0.0,141.0949,141.0949,141.0949,141.0949,0.0
2015-06-16 10:10:00,142.2,142.2,141.95,142.15,600.0,140.8967,140.8967,140.649,140.8472,600.0
2015-06-16 10:15:00,142.19,142.52,141.89,141.89,937.0,140.8868,141.2138,140.5895,140.5895,937.0
2015-06-16 10:20:00,142.24,142.24,142.23,142.24,100.0,140.9363,140.9363,140.9264,140.9363,100.0
2015-06-16 10:25:00,142.04,142.04,141.59,141.91,2213.0,140.7382,140.7382,140.2923,140.6094,2213.0
2015-06-16 10:30:00,141.93,142.22,141.93,142.19,800.0,140.6292,140.9165,140.6292,140.8868,800.0
2015-06-16 10:35:00,142.14,142.14,141.93,142.09,1300.0,140.8372,140.8372,140.6292,140.7877,1300.0
2015-06-16 10:40:00,142.12,142.12,141.98,142.12,300.0,140.8174,140.8174,140.6787,140.8174,300.0
2015-06-16 10:45:00,142.11,142.11,142.04,142.04,300.0,140.8075,140.8075,140.7382,140.7382,300.0
2015-06-16 10:50:00,142.04,142.04,142.04,142.04,0.0,140.7382,140.7382,140.7382,140.7382,0.0
2015-06-16 10:55:00,142.25,142.25,142.25,142.25,100.0,140.9462,140.9462,140.9462,140.9462,100.0
2015-06-16 11:00:00,142.28,142.29,142.16,142.18,1500.0,140.976,140.9859,140.8571,140.8769,1500.0
2015-06-16 11:05:00,142.29,142.29,142.14,142.17,1300.0,140.9859,140.9859,140.8372,140.867,1300.0
2015-06-16 11:10:00,142.14,142.44,142.05,142.21,4694.0,140.8372,141.1345,140.7481,140.9066,4694.0
2015-06-16 11:15:00,142.26,142.28,142.19,142.25,1300.0,140.9561,140.976,140.8868,140.9462,1300.0
2015-06-16 11:20:00,142.23,142.25,142.2,142.24,795.0,140.9264,140.9462,140.8967,140.9363,795.0
2015-06-16 11:25:00,142.24,142.25,142.13,142.17,2305.0,140.9363,140.9462,140.8273,140.867,2305.0
2015-06-16 11:30:00,142.06,142.06,142.06,142.06,100.0,140.758,140.758,140.758,140.758,100.0
2015-06-16 11:35:00,142.11,142.25,142.04,142.21,2500.0,140.8075,140.9462,140.7382,140.9066,2500.0
2015-06-16 11:40:00,142.17,142.33,142.15,142.3,5503.0,140.867,141.0255,140.8472,140.9958,5503.0
2015-06-16 11:45:00,142.3,142.4,142.17,142.32,5096.0,140.9958,141.0949,140.867,141.0156,5096.0
2015-06-16 11:50:00,142.35,142.4,142.3,142.34,3374.0,141.0453,141.0949,140.9958,141.0354,3374.0
2015-06-16 11:55:00,142.31,142.4,142.22,142.35,3926.0,141.0057,141.0949,140.9165,141.0453,3926.0
2015-06-16 12:00:00,142.48,142.48,142.3,142.4,4600.0,141.1741,141.1741,140.9958,141.0949,4600.0
2015-06-16 12:05:00,142.34,142.57,142.33,142.46,7600.0,141.0354,141.2633,141.0255,141.1543,7600.0
2015-06-16 12:10:00,142.46,142.46,142.29,142.41,2100.0,141.1543,141.1543,140.9859,141.1048,2100.0
2015-06-16 12:15:00,142.42,142.45,142.23,142.3,1015.0,141.1147,141.1444,140.9264,140.9958,1015.0
2015-06-16 12:20:00,142.3,142.3,142.3,142.3,0.0,140.9958,140.9958,140.9958,140.9958,0.0
2015-06-16 12:25:00,142.46,142.57,142.41,142.52,2700.0,141.1543,141.2633,141.1048,141.2138,2700.0
2015-06-16 12:30:00,142.3,142.48,142.3,142.45,4048.0,140.9958,141.1741,140.9958,141.1444,4048.0
2015-06-16 12:35:00,142.36,142.46,142.22,142.37,3800.0,141.0552,141.1543,140.9165,141.0651,3800.0
2015-06-16 12:40:00,142.5,142.62,142.35,142.5,1500.0,141.1939,141.3128,141.0453,141.1939,1500.0
2015-06-16 12:45:00,142.26,142.45,142.25,142.45,500.0,140.9561,141.1444,140.9462,141.1444,500.0
2015-06-16 12:50:00,142.45,142.46,142.32,142.35,3100.0,141.1444,141.1543,141.0156,141.0453,3100.0
2015-06-16 12:55:00,142.37,142.37,142.36,142.36,200.0,141.0651,141.0651,141.0552,141.0552,200.0
2015-06-16 13:00:00,142.37,142.66,142.31,142.43,14300.0,141.0651,141.3525,141.0057,141.1246,14300.0
2015-06-16 13:05:00,142.35,142.5,142.32,142.32,5582.0,141.0453,141.1939,141.0156,141.0156,5582.0
2015-06-16 13:10:00,142.38,142.59,142.38,142.54,1700.0,141.075,141.2831,141.075,141.2336,1700.0
2015-06-16 13:15:00,142.53,142.61,142.49,142.6,3136.0,141.2237,141.3029,141.184,141.293,3136.0
2015-06-16 13:20:00,142.6,142.74,142.6,142.66,3400.0,141.293,141.4317,141.293,141.3525,3400.0
2015-06-16 13:25:00,142.66,142.88,142.59,142.68,7658.0,141.3525,141.5705,141.2831,141.3723,7658.0
2015-06-16 13:30:00,142.67,142.9,142.6,142.78,5722.0,141.3624,141.5903,141.293,141.4714,5722.0
2015-06-16 13:35:00,142.94,142.99,142.88,142.9,2100.0,141.6299,141.6795,141.5705,141.5903,2100.0
2015-06-16 13:40:00,143.0,143.17,143.0,143.17,536.0,141.6894,141.8578,141.6894,141.8578,536.0
2015-06-16 13:45:00,142.94,142.99,142.75,142.8,4249.0,141.6299,141.6795,141.4417,141.4912,4249.0
2015-06-16 13:50:00,142.99,142.99,142.86,142.88,2080.0,141.6795,141.6795,141.5506,141.5705,2080.0
2015-06-16 13:55:00,143.03,143.03,142.9,143.01,1200.0,141.7191,141.7191,141.5903,141.6993,1200.0
2015-06-16 14:00:00,142.99,143.04,142.88,143.0,4667.0,141.6795,141.729,141.5705,141.6894,4667.0
2015-06-16 14:05:00,143.1,143.24,143.1,143.22,1600.0,141.7884,141.9272,141.7884,141.9073,1600.0
2015-06-16 14:10:00,143.21,143.27,143.21,143.25,1100.0,141.8974,141.9569,141.8974,141.9371,1100.0
2015-06-16 14:15:00,143.22,143.22,143.21,143.22,200.0,141.9073,141.9073,141.8974,141.9073,200.0
2015-06-16 14:20:00,143.19,143.36,143.14,143.36,4165.0,141.8776,142.0461,141.8281,142.0461,4165.0
2015-06-16 14:25:00,143.27,143.32,142.85,142.85,11718.0,141.9569,142.0064,141.5407,141.5407,11718.0
2015-06-16 14:30:00,142.9,143.15,142.85,143.1,900.0,141.5903,141.838,141.5407,141.7884,900.0
2015-06-16 14:35:00,143.05,143.07,143.05,143.07,401.0,141.7389,141.7587,141.7389,141.7587,401.0
2015-06-16 14:40:00,143.21,143.27,143.17,143.17,1200.0,141.8974,141.9569,141.8578,141.8578,1200.0
2015-06-16 14:45:00,143.3,143.3,143.19,143.2,900.0,141.9866,141.9866,141.8776,141.8875,900.0
2015-06-16 14:50:00,143.23,143.38,143.23,143.37,404.0,141.9173,142.0659,141.9173,142.056,404.0
2015-06-16 14:55:00,143.45,143.45,143.38,143.38,700.0,142.1352,142.1352,142.0659,142.0659,700.0
2015-06-16 15:00:00,143.5,143.5,143.39,143.39,900.0,142.1848,142.1848,142.0758,142.0758,900.0
2015-06-16 15:05:00,143.37,143.37,143.01,143.27,7645.0,142.056,142.056,141.6993,141.9569,7645.0
2015-06-16 15:10:00,143.18,143.24,143.1,143.1,2425.0,141.8677,141.9272,141.7884,141.7884,2425.0
2015-06-16 15:15:00,143.19,143.35,143.15,143.29,1800.0,141.8776,142.0362,141.838,141.9767,1800.0
2015-06-16 15:20:00,143.24,143.35,143.24,143.35,500.0,141.9272,142.0362,141.9272,142.0362,500.0
2015-06-16 15:25:00,143.39,143.53,143.37,143.49,1300.0,142.0758,142.2145,142.056,142.1749,1300.0
2015-06-16 15:30:00,143.37,143.37,143.32,143.33,800.0,142.056,142.056,142.0064,142.0163,800.0
2015-06-16 15:35:00,143.31,143.41,143.31,143.41,728.0,141.9965,142.0956,141.9965,142.0956,728.0
2015-06-16 15:40:00,143.41,143.41,143.33,143.34,700.0,142.0956,142.0956,142.0163,142.0262,700.0
2015-06-16 15:45:00,143.25,143.5,143.25,143.5,1600.0,141.9371,142.1848,141.9371,142.1848,1600.0
2015-06-16 15:50:00,143.56,143.78,143.29,143.48,10220.0,142.2442,142.4622,141.9767,142.165,10220.0
2015-06-16 15:55:00,143.54,143.56,143.42,143.52,7001.0,142.2244,142.2442,142.1055,142.2046,7001.0
2015-06-17 09:30:00,143.85,143.85,142.18,143.79,5672.0,142.5316,142.5316,140.8769,142.4721,5672.0
2015-06-17 09:35:00,143.82,144.34,143.82,144.34,1448.0,142.5018,143.0171,142.5018,143.0171,1448.0
2015-06-17 09:40:00,143.82,144.48,143.82,144.48,200.0,142.5018,143.1558,142.5018,143.1558,200.0
2015-06-17 09:45:00,144.11,144.11,143.92,143.93,500.0,142.7892,142.7892,142.6009,142.6108,500.0
2015-06-17 09:50:00,143.97,143.99,143.6,143.61,500.0,142.6505,142.6703,142.2839,142.2938,500.0
2015-06-17 09:55:00,143.71,144.01,143.71,144.0,2143.0,142.3929,142.6901,142.3929,142.6802,2143.0
2015-06-17 10:00:00,144.05,144.4,143.96,144.0,2400.0,142.7297,143.0765,142.6406,142.6802,2400.0
2015-06-17 10:05:00,144.02,144.03,143.83,143.84,600.0,142.7,142.7099,142.5118,142.5217,600.0
2015-06-17 10:10:00,143.84,143.84,143.84,143.84,0.0,142.5217,142.5217,142.5217,142.5217,0.0
2015-06-17 10:15:00,143.56,143.8,143.56,143.8,438.0,142.2442,142.482,142.2442,142.482,438.0
2015-06-17 10:20:00,143.77,143.8,143.58,143.65,400.0,142.4523,142.482,142.264,142.3334,400.0
2015-06-17 10:25:00,143.77,143.8,143.77,143.8,2548.0,142.4523,142.482,142.4523,142.482,2548.0
2015-06-17 10:30:00,143.79,143.8,143.63,143.63,1100.0,142.4721,142.482,142.3136,142.3136,1100.0
2015-06-17 10:35:00,143.69,143.8,143.69,143.75,700.0,142.373,142.482,142.373,142.4325,700.0
2015-06-17 10:40:00,143.78,143.78,143.78,143.78,100.0,142.4622,142.4622,142.4622,142.4622,100.0
2015-06-17 10:45:00,143.68,143.8,143.61,143.62,808.0,142.3631,142.482,142.2938,142.3037,808.0
2015-06-17 10:50:00,143.74,143.76,143.73,143.74,700.0,142.4226,142.4424,142.4127,142.4226,700.0
2015-06-17 10:55:00,143.67,143.67,143.66,143.67,100.0,142.3532,142.3532,142.3433,142.3532,100.0
2015-06-17 11:00:00,143.78,143.8,143.78,143.79,500.0,142.4622,142.482,142.4622,142.4721,500.0
2015-06-17 11:05:00,143.67,143.8,143.64,143.75,1200.0,142.3532,142.482,142.3235,142.4325,1200.0
2015-06-17 11:10:00,143.67,143.79,143.59,143.69,2000.0,142.3532,142.4721,142.274,142.373,2000.0
2015-06-17 11:15:00,143.69,143.76,143.62,143.62,300.0,142.373,142.4424,142.3037,142.3037,300.0
2015-06-17 11:20:00,143.72,143.72,143.61,143.7,1200.0,142.4028,142.4028,142.2938,142.3829,1200.0
2015-06-17 11:25:00,143.7,143.79,143.5,143.56,1300.0,142.3829,142.4721,142.1848,142.2442,1300.0
2015-06-17 11:30:00,143.4,143.5,143.33,143.45,2900.0,142.0857,142.1848,142.0163,142.1352,2900.0
2015-06-17 11:35:00,143.47,143.68,143.39,143.57,6000.0,142.1551,142.3631,142.0758,142.2541,6000.0
2015-06-17 11:40:00,143.55,143.58,143.36,143.58,4200.0,142.2343,142.264,142.0461,142.264,4200.0
2015-06-17 11:45:00,143.5,143.5,143.5,143.5,100.0,142.1848,142.1848,142.1848,142.1848,100.0
2015-06-17 11:50:00,143.58,143.63,143.56,143.63,800.0,142.264,142.3136,142.2442,142.3136,800.0
2015-06-17 11:55:00,143.53,143.68,143.53,143.68,700.0,142.2145,142.3631,142.2145,142.3631,700.0
2015-06-17 12:00:00,143.72,143.72,143.56,143.56,200.0,142.4028,142.4028,142.2442,142.2442,200.0
2015-06-17 12:05:00,143.53,143.57,143.44,143.56,1200.0,142.2145,142.2541,142.1253,142.2442,1200.0
2015-06-17 12:10:00,143.64,143.71,143.48,143.68,700.0,142.3235,142.3929,142.165,142.3631,700.0
2015-06-17 12:15:00,143.48,143.58,143.45,143.56,400.0,142.165,142.264,142.1352,142.2442,400.0
2015-06-17 12:20:00,143.49,143.63,143.49,143.63,200.0,142.1749,142.3136,142.1749,142.3136,200.0
2015-06-17 12:25:00,143.64,143.65,143.37,143.6,2700.0,142.3235,142.3334,142.056,142.2839,2700.0
2015-06-17 12:30:00,143.47,143.75,143.36,143.66,5100.0,142.1551,142.4325,142.0461,142.3433,5100.0
2015-06-17 12:35:00,143.69,143.7,143.69,143.7,200.0,142.373,142.3829,142.373,142.3829,200.0
2015-06-17 12:40:00,143.65,143.7,143.65,143.7,200.0,142.3334,142.3829,142.3334,142.3829,200.0
2015-06-17 12:45:00,143.6,143.69,143.6,143.69,200.0,142.2839,142.373,142.2839,142.373,200.0
2015-06-17 12:50:00,143.7,143.7,143.46,143.59,900.0,142.3829,142.3829,142.1451,142.274,900.0
2015-06-17 12:55:00,143.48,143.49,143.48,143.49,200.0,142.165,142.1749,142.165,142.1749,200.0
2015-06-17 13:00:00,143.66,143.67,143.54,143.54,400.0,142.3433,142.3532,142.2244,142.2244,400.0
2015-06-17 13:05:00,143.47,143.65,143.47,143.5,800.0,142.1551,142.3334,142.1551,142.1848,800.0
2015-06-17 13:10:00,143.57,143.58,143.51,143.53,2700.0,142.2541,142.264,142.1947,142.2145,2700.0
2015-06-17 13:15:00,143.47,143.51,143.37,143.44,1100.0,142.1551,142.1947,142.056,142.1253,1100.0
2015-06-17 13:20:00,143.48,143.48,143.48,143.48,100.0,142.165,142.165,142.165,142.165,100.0
2015-06-17 13:25:00,143.52,143.57,143.48,143.49,800.0,142.2046,142.2541,142.165,142.1749,800.0
2015-06-17 13:30:00,143.46,143.5,143.42,143.45,1200.0,142.1451,142.1848,142.1055,142.1352,1200.0
2015-06-17 13:35:00,143.45,143.45,143.29,143.39,2375.0,142.1352,142.1352,141.9767,142.0758,2375.0
2015-06-17 13:40:00,143.39,143.39,143.39,143.39,0.0,142.0758,142.0758,142.0758,142.0758,0.0
2015-06-17 13:45:00,143.3,143.4,143.3,143.31,700.0,141.9866,142.0857,141.9866,141.9965,700.0
2015-06-17 13:50:00,143.19,143.19,143.19,143.19,200.0,141.8776,141.8776,141.8776,141.8776,200.0
2015-06-17 13:55:00,143.31,143.31,143.22,143.22,200.0,141.9965,141.9965,141.9073,141.9073,200.0
2015-06-17 14:00:00,143.15,143.5,143.05,143.36,4420.0,141.838,142.1848,141.7389,142.0461,4420.0
2015-06-17 14:05:00,143.43,143.5,143.33,143.5,1400.0,142.1154,142.1848,142.0163,142.1848,1400.0
2015-06-17 14:10:00,143.39,143.5,143.33,143.33,1708.0,142.0758,142.1848,142.0163,142.0163,1708.0
2015-06-17 14:15:00,143.41,143.5,143.06,143.06,1100.0,142.0956,142.1848,141.7488,141.7488,1100.0
2015-06-17 14:20:00,143.21,143.21,142.95,142.95,300.0,141.8974,141.8974,141.6398,141.6398,300.0
2015-06-17 14:25:00,142.97,143.17,142.97,143.17,600.0,141.6596,141.8578,141.6596,141.8578,600.0
2015-06-17 14:30:00,143.17,143.72,143.1,143.17,6050.0,141.8578,142.4028,141.7884,141.8578,6050.0
2015-06-17 14:35:00,143.36,143.49,143.31,143.44,600.0,142.0461,142.1749,141.9965,142.1253,600.0
2015-06-17 14:40:00,143.5,143.76,143.44,143.6,5500.0,142.1848,142.4424,142.1253,142.2839,5500.0
2015-06-17 14:45:00,143.67,143.75,143.63,143.68,1100.0,142.3532,142.4325,142.3136,142.3631,1100.0
2015-06-17 14:50:00,143.61,143.74,143.53,143.74,1800.0,142.2938,142.4226,142.2145,142.4226,1800.0
2015-06-17 14:55:00,143.64,143.64,143.64,143.64,100.0,142.3235,142.3235,142.3235,142.3235,100.0
2015-06-17 15:00:00,143.71,143.8,143.63,143.69,1500.0,142.3929,142.482,142.3136,142.373,1500.0
2015-06-17 15:05:00,143.76,143.76,143.55,143.63,500.0,142.4424,142.4424,142.2343,142.3136,500.0
2015-06-17 15:10:00,143.17,143.7,143.17,143.7,2010.0,141.8578,142.3829,141.8578,142.3829,2010.0
2015-06-17 15:15:00,143.74,143.75,143.63,143.63,200.0,142.4226,142.4325,142.3136,142.3136,200.0
2015-06-17 15:20:00,143.76,143.76,143.65,143.66,300.0,142.4424,142.4424,142.3334,142.3433,300.0
2015-06-17 15:25:00,143.66,143.87,143.66,143.75,400.0,142.3433,142.5514,142.3433,142.4325,400.0
2015-06-17 15:30:00,143.67,143.78,143.47,143.68,2203.0,142.3532,142.4622,142.1551,142.3631,2203.0
2015-06-17 15:35:00,143.76,143.87,143.74,143.84,638.0,142.4424,142.5514,142.4226,142.5217,638.0
2015-06-17 15:40:00,143.64,143.73,143.57,143.73,7183.0,142.3235,142.4127,142.2541,142.4127,7183.0
2015-06-17 15:45:00,143.66,143.66,143.45,143.45,7435.0,142.3433,142.3433,142.1352,142.1352,7435.0
2015-06-17 15:50:00,143.56,143.57,143.48,143.51,800.0,142.2442,142.2541,142.165,142.1947,800.0
2015-06-17 15:55:00,143.51,143.51,143.24,143.24,4148.0,142.1947,142.1947,141.9272,141.9272,4148.0
2015-06-18 09:30:00,143.38,143.38,143.38,143.38,493.0,142.0659,142.0659,142.0659,142.0659,493.0
2015-06-18 09:35:00,144.3,144.3,144.3,144.3,800.0,142.9774,142.9774,142.9774,142.9774,800.0
2015-06-18 09:40:00,143.07,144.41,143.07,144.41,2900.0,141.7587,143.0864,141.7587,143.0864,2900.0
2015-06-18 09:45:00,144.31,144.32,144.31,144.31,125.0,142.9874,142.9973,142.9874,142.9874,125.0
2015-06-18 09:50:00,144.39,144.39,144.39,144.39,200.0,143.0666,143.0666,143.0666,143.0666,200.0
2015-06-18 09:55:00,144.39,144.39,144.39,144.39,0.0,143.0666,143.0666,143.0666,143.0666,0.0
2015-06-18 10:00:00,144.35,144.35,144.26,144.26,273.0,143.027,143.027,142.9378,142.9378,273.0
2015-06-18 10:05:00,144.2,145.11,144.2,145.11,4010.0,142.8784,143.78,142.8784,143.78,4010.0
2015-06-18 10:10:00,145.3,145.65,145.3,145.65,2595.0,143.9683,144.3151,143.9683,144.3151,2595.0
2015-06-18 10:15:00,145.66,145.82,145.66,145.82,700.0,144.325,144.4835,144.325,144.4835,700.0
2015-06-18 10:20:00,145.64,145.64,145.38,145.38,800.0,144.3052,144.3052,144.0476,144.0476,800.0
2015-06-18 10:25:00,145.35,145.35,145.05,145.05,700.0,144.0178,144.0178,143.7206,143.7206,700.0
2015-06-18 10:30:00,145.15,145.15,145.15,145.15,100.0,143.8197,143.8197,143.8197,143.8197,100.0
2015-06-18 10:35:00,144.99,145.0,144.8,145.0,700.0,143.6611,143.671,143.4729,143.671,700.0
2015-06-18 10:40:00,144.78,144.88,144.72,144.88,900.0,143.4531,143.5521,143.3936,143.5521,900.0
2015-06-18 10:45:00,144.89,144.91,144.79,144.79,787.0,143.562,143.5819,143.463,143.463,787.0
2015-06-18 10:50:00,144.79,144.79,144.79,144.79,0.0,143.463,143.463,143.463,143.463,0.0
2015-06-18 10:55:00,144.92,145.09,144.89,145.09,500.0,143.5918,143.7602,143.562,143.7602,500.0
2015-06-18 11:00:00,145.18,145.22,145.05,145.15,1668.0,143.8494,143.889,143.7206,143.8197,1668.0
2015-06-18 11:05:00,145.2,145.4,145.2,145.2,2900.0,143.8692,144.0674,143.8692,143.8692,2900.0
2015-06-18 11:10:00,145.22,145.3,145.19,145.29,1300.0,143.889,143.9683,143.8593,143.9584,1300.0
2015-06-18 11:15:00,145.3,145.35,145.25,145.34,2200.0,143.9683,144.0178,143.9187,144.0079,2200.0
2015-06-18 11:20:00,145.29,145.48,145.29,145.4,4365.0,143.9584,144.1466,143.9584,144.0674,4365.0
2015-06-18 11:25:00,145.32,145.32,145.25,145.25,600.0,143.9881,143.9881,143.9187,143.9187,600.0
2015-06-18 11:30:00,145.3,145.41,145.3,145.41,304.0,143.9683,144.0773,143.9683,144.0773,304.0
2015-06-18 11:35:00,145.26,145.28,145.1,145.1,1500.0,143.9287,143.9485,143.7701,143.7701,1500.0
2015-06-18 11:40:00,145.21,145.21,145.09,145.09,200.0,143.8791,143.8791,143.7602,143.7602,200.0
2015-06-18 11:45:00,145.34,145.34,145.16,145.16,200.0,144.0079,144.0079,143.8296,143.8296,200.0
2015-06-18 11:50:00,145.13,145.13,145.13,145.13,100.0,143.7998,143.7998,143.7998,143.7998,100.0
2015-06-18 11:55:00,145.12,145.24,145.12,145.24,1400.0,143.7899,143.9088,143.7899,143.9088,1400.0
2015-06-18 12:00:00,145.3,145.39,145.2,145.21,5100.0,143.9683,144.0575,143.8692,143.8791,5100.0
2015-06-18 12:05:00,145.26,145.26,145.22,145.25,900.0,143.9287,143.9287,143.889,143.9187,900.0
2015-06-18 12:10:00,145.36,145.36,145.36,145.36,182.0,144.0277,144.0277,144.0277,144.0277,182.0
2015-06-18 12:15:00,145.36,145.36,145.36,145.36,0.0,144.0277,144.0277,144.0277,144.0277,0.0
2015-06-18 12:20:00,145.22,145.41,145.22,145.41,200.0,143.889,144.0773,143.889,144.0773,200.0
2015-06-18 12:25:00,145.3,145.35,145.24,145.35,633.0,143.9683,144.0178,143.9088,144.0178,633.0
2015-06-18 12:30:00,145.28,145.41,145.26,145.31,674.0,143.9485,144.0773,143.9287,143.9782,674.0
2015-06-18 12:35:00,145.23,145.23,145.21,145.21,300.0,143.8989,143.8989,143.8791,143.8791,300.0
2015-06-18 12:40:00,145.18,145.18,145.18,145.18,100.0,143.8494,143.8494,143.8494,143.8494,100.0
2015-06-18 12:45:00,145.18,145.18,145.18,145.18,0.0,143.8494,143.8494,143.8494,143.8494,0.0
2015-06-18 12:50:00,145.17,145.17,145.07,145.07,600.0,143.8395,143.8395,143.7404,143.7404,600.0
2015-06-18 12:55:00,145.34,145.39,145.08,145.08,715.0,144.0079,144.0575,143.7503,143.7503,715.0
2015-06-18 13:00:00,145.1,145.34,145.09,145.18,3000.0,143.7701,144.0079,143.7602,143.8494,3000.0
2015-06-18 13:05:00,145.13,145.13,145.03,145.03,1500.0,143.7998,143.7998,143.7008,143.7008,1500.0
2015-06-18 13:10:00,145.15,145.37,145.11,145.12,900.0,143.8197,144.0376,143.78,143.7899,900.0
2015-06-18 13:15:00,145.29,145.3,145.25,145.25,1100.0,143.9584,143.9683,143.9187,143.9187,1100.0
2015-06-18 13:20:00,145.21,145.27,145.11,145.27,2300.0,143.8791,143.9386,143.78,143.9386,2300.0
2015-06-18 13:25:00,145.14,145.14,145.14,145.14,100.0,143.8098,143.8098,143.8098,143.8098,100.0
2015-06-18 13:30:00,145.14,145.23,145.14,145.21,1700.0,143.8098,143.8989,143.8098,143.8791,1700.0
2015-06-18 13:35:00,145.25,145.33,145.13,145.13,1400.0,143.9187,143.998,143.7998,143.7998,1400.0
2015-06-18 13:40:00,145.13,145.13,145.13,145.13,0.0,143.7998,143.7998,143.7998,143.7998,0.0
2015-06-18 13:45:00,145.19,145.3,145.16,145.19,3600.0,143.8593,143.9683,143.8296,143.8593,3600.0
2015-06-18 13:50:00,145.17,145.36,145.17,145.26,3800.0,143.8395,144.0277,143.8395,143.9287,3800.0
2015-06-18 13:55:00,145.28,145.38,145.28,145.38,900.0,143.9485,144.0476,143.9485,144.0476,900.0
2015-06-18 14:00:00,145.31,145.31,145.21,145.21,607.0,143.9782,143.9782,143.8791,143.8791,607.0
2015-06-18 14:05:00,145.38,145.39,145.23,145.39,4300.0,144.0476,144.0575,143.8989,144.0575,4300.0
2015-06-18 14:10:00,145.27,145.34,145.24,145.24,1133.0,143.9386,144.0079,143.9088,143.9088,1133.0
2015-06-18 14:15:00,145.26,145.35,145.26,145.34,1079.0,143.9287,144.0178,143.9287,144.0079,1079.0
2015-06-18 14:20:00,145.35,145.45,145.35,145.45,2597.0,144.0178,144.1169,144.0178,144.1169,2597.0
2015-06-18 14:25:00,145.5,145.53,145.47,145.49,1300.0,144.1665,144.1962,144.1367,144.1565,1300.0
2015-06-18 14:30:00,145.48,145.64,145.48,145.49,500.0,144.1466,144.3052,144.1466,144.1565,500.0
2015-06-18 14:35:00,145.48,145.69,145.48,145.69,200.0,144.1466,144.3547,144.1466,144.3547,200.0
2015-06-18 14:40:00,145.54,145.54,145.54,145.54,100.0,144.2061,144.2061,144.2061,144.2061,100.0
2015-06-18 14:45:00,145.54,145.6,145.54,145.6,1119.0,144.2061,144.2655,144.2061,144.2655,1119.0
2015-06-18 14:50:00,145.55,145.73,145.55,145.58,1300.0,144.216,144.3943,144.216,144.2457,1300.0
2015-06-18 14:55:00,145.78,145.93,145.76,145.76,1300.0,144.4439,144.5925,144.4241,144.4241,1300.0
2015-06-18 15:00:00,145.8,145.89,145.8,145.89,700.0,144.4637,144.5529,144.4637,144.5529,700.0
2015-06-18 15:05:00,145.82,145.85,145.7,145.7,4100.0,144.4835,144.5132,144.3646,144.3646,4100.0
2015-06-18 15:10:00,145.56,145.62,145.35,145.62,3239.0,144.2259,144.2854,144.0178,144.2854,3239.0
2015-06-18 15:15:00,145.57,145.82,145.57,145.82,2710.0,144.2358,144.4835,144.2358,144.4835,2710.0
2015-06-18 15:20:00,145.76,145.8,145.63,145.68,4200.0,144.4241,144.4637,144.2953,144.3448,4200.0
2015-06-18 15:25:00,145.68,145.72,145.49,145.5,5000.0,144.3448,144.3844,144.1565,144.1665,5000.0
2015-06-18 15:30:00,145.46,145.8,145.46,145.74,7600.0,144.1268,144.4637,144.1268,144.4043,7600.0
2015-06-18 15:35:00,145.88,145.88,145.67,145.67,1700.0,144.543,144.543,144.3349,144.3349,1700.0
2015-06-18 15:40:00,145.55,145.81,145.55,145.69,700.0,144.216,144.4736,144.216,144.3547,700.0
2015-06-18 15:45:00,145.69,145.69,145.47,145.67,3000.0,144.3547,144.3547,144.1367,144.3349,3000.0
2015-06-18 15:50:00,145.66,146.0,145.62,146.0,1300.0,144.325,144.6619,144.2854,144.6619,1300.0
2015-06-18 15:55:00,146.0,146.0,145.25,145.25,10252.0,144.6619,144.6619,143.9187,143.9187,10252.0
2015-06-19 09:30:00,144.84,146.0,144.84,145.79,2237.0,143.5125,144.6619,143.5125,144.4538,2237.0
2015-06-19 09:35:00,145.79,146.22,145.27,145.57,1935.0,144.4538,144.8799,143.9386,144.2358,1935.0
2015-06-19 09:40:00,145.61,146.23,145.4,146.22,6198.0,144.2754,144.8898,144.0674,144.8799,6198.0
2015-06-19 09:45:00,146.31,146.31,145.95,146.1,1600.0,144.969,144.969,144.6123,144.761,1600.0
2015-06-19 09:50:00,146.12,146.32,145.97,146.22,1100.0,144.7808,144.9789,144.6321,144.8799,1100.0
2015-06-19 09:55:00,146.26,146.6,146.26,146.5,2200.0,144.9195,145.2564,144.9195,145.1573,2200.0
2015-06-19 10:00:00,146.28,146.36,146.05,146.23,1000.0,144.9393,145.0186,144.7114,144.8898,1000.0
2015-06-19 10:05:00,146.32,146.52,146.26,146.49,2850.0,144.9789,145.1771,144.9195,145.1474,2850.0
2015-06-19 10:10:00,146.49,146.49,146.08,146.08,1200.0,145.1474,145.1474,144.7411,144.7411,1200.0
2015-06-19 10:15:00,146.23,146.37,146.23,146.37,500.0,144.8898,145.0285,144.8898,145.0285,500.0
2015-06-19 10:20:00,146.5,146.5,146.24,146.24,2300.0,145.1573,145.1573,144.8997,144.8997,2300.0
2015-06-19 10:25:00,146.23,146.25,145.97,145.97,1200.0,144.8898,144.9096,144.6321,144.6321,1200.0
2015-06-19 10:30:00,146.15,146.16,146.14,146.16,530.0,144.8105,144.8204,144.8006,144.8204,530.0
2015-06-19 10:35:00,146.02,146.09,145.43,145.43,2300.0,144.6817,144.751,144.0971,144.0971,2300.0
2015-06-19 10:40:00,145.66,145.69,145.66,145.69,700.0,144.325,144.3547,144.325,144.3547,700.0
2015-06-19 10:45:00,145.73,145.75,145.62,145.71,2423.0,144.3943,144.4142,144.2854,144.3745,2423.0
2015-06-19 10:50:00,145.89,145.93,145.76,145.9,2000.0,144.5529,144.5925,144.4241,144.5628,2000.0
2015-06-19 10:55:00,145.73,145.94,145.69,145.94,1000.0,144.3943,144.6024,144.3547,144.6024,1000.0
2015-06-19 11:00:00,145.92,145.96,145.83,145.96,800.0,144.5826,144.6222,144.4934,144.6222,800.0
2015-06-19 11:05:00,145.95,146.1,145.71,145.81,5042.0,144.6123,144.761,144.3745,144.4736,5042.0
2015-06-19 11:10:00,146.01,146.1,145.8,146.0,3820.0,144.6718,144.761,144.4637,144.6619,3820.0
2015-06-19 11:15:00,146.0,146.23,146.0,146.04,3402.0,144.6619,144.8898,144.6619,144.7015,3402.0
2015-06-19 11:20:00,146.21,146.26,146.15,146.25,3700.0,144.8699,144.9195,144.8105,144.9096,3700.0
2015-06-19 11:25:00,146.27,146.59,146.27,146.52,1200.0,144.9294,145.2465,144.9294,145.1771,1200.0
2015-06-19 11:30:00,146.62,146.78,146.57,146.57,1550.0,145.2762,145.4347,145.2266,145.2266,1550.0
2015-06-19 11:35:00,146.63,146.77,146.63,146.77,1000.0,145.2861,145.4248,145.2861,145.4248,1000.0
2015-06-19 11:40:00,146.74,146.87,146.74,146.87,2200.0,145.3951,145.5239,145.3951,145.5239,2200.0
2015-06-19 11:45:00,146.82,146.97,146.67,146.67,3400.0,145.4744,145.623,145.3257,145.3257,3400.0
2015-06-19 11:50:00,146.8,146.8,146.32,146.54,7650.0,145.4545,145.4545,144.9789,145.1969,7650.0
2015-06-19 11:55:00,146.51,146.71,146.5,146.71,9250.0,145.1672,145.3654,145.1573,145.3654,9250.0
2015-06-19 12:00:00,146.63,146.73,146.62,146.73,2000.0,145.2861,145.3852,145.2762,145.3852,2000.0
2015-06-19 12:05:00,146.72,146.79,146.44,146.65,9205.0,145.3753,145.4446,145.0978,145.3059,9205.0
2015-06-19 12:10:00,146.65,146.65,146.65,146.65,0.0,145.3059,145.3059,145.3059,145.3059,0.0
2015-06-19 12:15:00,146.85,146.85,146.85,146.85,1400.0,145.5041,145.5041,145.5041,145.5041,1400.0
2015-06-19 12:20:00,146.85,146.9,146.85,146.86,500.0,145.5041,145.5536,145.5041,145.514,500.0
2015-06-19 12:25:00,146.86,146.86,146.85,146.85,200.0,145.514,145.514,145.5041,145.5041,200.0
2015-06-19 12:30:00,146.75,146.8,146.68,146.68,1300.0,145.405,145.4545,145.3356,145.3356,1300.0
2015-06-19 12:35:00,146.67,146.71,146.67,146.7,790.0,145.3257,145.3654,145.3257,145.3555,790.0
2015-06-19 12:40:00,146.66,146.69,146.59,146.59,775.0,145.3158,145.3455,145.2465,145.2465,775.0
2015-06-19 12:45:00,146.72,146.78,146.69,146.7,1200.0,145.3753,145.4347,145.3455,145.3555,1200.0
2015-06-19 12:50:00,146.73,146.73,146.69,146.71,1700.0,145.3852,145.3852,145.3455,145.3654,1700.0
2015-06-19 12:55:00,146.71,147.0,146.71,147.0,3400.0,145.3654,145.6527,145.3654,145.6527,3400.0
2015-06-19 13:00:00,147.0,147.2,147.0,147.16,1768.0,145.6527,145.8509,145.6527,145.8112,1768.0
2015-06-19 13:05:00,147.21,147.21,146.98,147.01,2795.0,145.8608,145.8608,145.6329,145.6626,2795.0
2015-06-19 13:10:00,147.05,147.05,146.89,146.93,1108.0,145.7022,145.7022,145.5437,145.5833,1108.0
2015-06-19 13:15:00,147.0,147.0,146.96,146.98,700.0,145.6527,145.6527,145.6131,145.6329,700.0
2015-06-19 13:20:00,146.97,147.05,146.87,146.97,1800.0,145.623,145.7022,145.5239,145.623,1800.0
2015-06-19 13:25:00,146.97,146.99,146.89,146.89,900.0,145.623,145.6428,145.5437,145.5437,900.0
2015-06-19 13:30:00,146.96,147.01,146.91,146.91,1100.0,145.6131,145.6626,145.5635,145.5635,1100.0
2015-06-19 13:35:00,146.95,147.23,146.95,147.17,1001.0,145.6032,145.8806,145.6032,145.8211,1001.0
2015-06-19 13:40:00,147.26,147.43,147.2,147.43,4733.0,145.9103,146.0788,145.8509,146.0788,4733.0
2015-06-19 13:45:00,147.44,147.74,147.39,147.7,4374.0,146.0887,146.3859,146.0391,146.3463,4374.0
2015-06-19 13:50:00,147.7,147.7,147.6,147.6,2200.0,146.3463,146.3463,146.2472,146.2472,2200.0
2015-06-19 13:55:00,147.56,147.69,147.56,147.62,1800.0,146.2076,146.3364,146.2076,146.267,1800.0
2015-06-19 14:00:00,147.61,147.61,147.46,147.46,400.0,146.2571,146.2571,146.1085,146.1085,400.0
2015-06-19 14:05:00,147.66,147.7,147.66,147.7,600.0,146.3067,146.3463,146.3067,146.3463,600.0
2015-06-19 14:10:00,147.66,147.71,147.2,147.23,4691.0,146.3067,146.3562,145.8509,145.8806,4691.0
2015-06-19 14:15:00,147.22,147.5,147.22,147.5,2737.0,145.8707,146.1481,145.8707,146.1481,2737.0
2015-06-19 14:20:00,147.53,147.54,147.35,147.35,1657.0,146.1778,146.1878,145.9995,145.9995,1657.0
2015-06-19 14:25:00,147.4,147.42,147.31,147.4,1200.0,146.049,146.0689,145.9599,146.049,1200.0
2015-06-19 14:30:00,147.43,147.43,147.23,147.25,2400.0,146.0788,146.0788,145.8806,145.9004,2400.0
2015-06-19 14:35:00,147.35,147.35,147.27,147.27,947.0,145.9995,145.9995,145.9202,145.9202,947.0
2015-06-19 14:40:00,147.28,147.28,147.27,147.28,549.0,145.9301,145.9301,145.9202,145.9301,549.0
2015-06-19 14:45:00,147.36,147.36,147.35,147.36,1000.0,146.0094,146.0094,145.9995,146.0094,1000.0
2015-06-19 14:50:00,147.35,147.36,147.1,147.28,1700.0,145.9995,146.0094,145.7518,145.9301,1700.0
2015-06-19 14:55:00,147.25,147.34,147.25,147.34,600.0,145.9004,145.9896,145.9004,145.9896,600.0
2015-06-19 15:00:00,147.34,147.34,147.07,147.07,1700.0,145.9896,145.9896,145.7221,145.7221,1700.0
2015-06-19 15:05:00,147.14,147.14,147.13,147.13,600.0,145.7914,145.7914,145.7815,145.7815,600.0
2015-06-19 15:10:00,147.14,147.19,147.12,147.12,2082.0,145.7914,145.841,145.7716,145.7716,2082.0
2015-06-19 15:15:00,147.12,147.14,146.9,146.9,3750.0,145.7716,145.7914,145.5536,145.5536,3750.0
2015-06-19 15:20:00,146.94,147.12,146.63,147.12,1675.0,145.5933,145.7716,145.2861,145.7716,1675.0
2015-06-19 15:25:00,147.02,147.03,146.94,146.99,2417.0,145.6725,145.6824,145.5933,145.6428,2417.0
2015-06-19 15:30:00,147.0,147.0,146.68,146.78,3711.0,145.6527,145.6527,145.3356,145.4347,3711.0
2015-06-19 15:35:00,146.78,146.96,146.77,146.78,3600.0,145.4347,145.6131,145.4248,145.4347,3600.0
2015-06-19 15:40:00,146.86,146.89,146.81,146.81,1405.0,145.514,145.5437,145.4644,145.4644,1405.0
2015-06-19 15:45:00,146.81,147.15,146.73,147.15,3972.0,145.4644,145.8013,145.3852,145.8013,3972.0
2015-06-19 15:50:00,147.04,147.4,147.03,147.39,6147.0,145.6923,146.049,145.6824,146.0391,6147.0
2015-06-19 15:55:00,147.38,147.39,147.15,147.29,18868.0,146.0292,146.0391,145.8013,145.94,18868.0
2015-06-22 09:30:00,148.5,148.5,148.01,148.41,1720.0,147.139,147.139,146.6534,147.0498,1720.0
2015-06-22 09:35:00,148.01,148.23,147.6,147.6,1500.0,146.6534,146.8714,146.2472,146.2472,1500.0
2015-06-22 09:40:00,147.49,147.49,147.2,147.22,400.0,146.1382,146.1382,145.8509,145.8707,400.0
2015-06-22 09:45:00,147.2,147.2,147.15,147.15,500.0,145.8509,145.8509,145.8013,145.8013,500.0
2015-06-22 09:50:00,146.76,147.02,146.76,147.02,400.0,145.4149,145.6725,145.4149,145.6725,400.0
2015-06-22 09:55:00,147.03,147.06,147.03,147.06,200.0,145.6824,145.7122,145.6824,145.7122,200.0
2015-06-22 10:00:00,147.03,147.24,147.03,147.09,300.0,145.6824,145.8905,145.6824,145.7419,300.0
2015-06-22 10:05:00,147.03,147.04,146.99,146.99,700.0,145.6824,145.6923,145.6428,145.6428,700.0
2015-06-22 10:10:00,146.98,147.34,146.98,147.0,454.0,145.6329,145.9896,145.6329,145.6527,454.0
2015-06-22 10:15:00,147.0,147.23,147.0,147.03,500.0,145.6527,145.8806,145.6527,145.6824,500.0
2015-06-22 10:20:00,147.04,147.23,147.04,147.23,700.0,145.6923,145.8806,145.6923,145.8806,700.0
2015-06-22 10:25:00,147.08,147.19,146.97,146.97,1280.0,145.732,145.841,145.623,145.623,1280.0
2015-06-22 10:30:00,147.02,147.02,146.11,146.31,6500.0,145.6725,145.6725,144.7709,144.969,6500.0
2015-06-22 10:35:00,146.64,146.64,146.24,146.25,600.0,145.296,145.296,144.8997,144.9096,600.0
2015-06-22 10:40:00,146.18,146.18,146.13,146.13,200.0,144.8402,144.8402,144.7907,144.7907,200.0
2015-06-22 10:45:00,146.77,146.77,146.13,146.13,500.0,145.4248,145.4248,144.7907,144.7907,500.0
2015-06-22 10:50:00,146.12,146.12,145.82,145.82,1001.0,144.7808,144.7808,144.4835,144.4835,1001.0
2015-06-22 10:55:00,145.81,146.26,145.79,145.89,600.0,144.4736,144.9195,144.4538,144.5529,600.0
2015-06-22 11:00:00,145.89,146.63,145.72,146.21,18197.0,144.5529,145.2861,144.3844,144.8699,18197.0
2015-06-22 11:05:00,146.19,146.6,145.99,146.41,5368.0,144.8501,145.2564,144.652,145.0681,5368.0
2015-06-22 11:10:00,146.37,146.8,146.3,146.3,4700.0,145.0285,145.4545,144.9591,144.9591,4700.0
2015-06-22 11:15:00,146.73,146.73,146.25,146.5,3200.0,145.3852,145.3852,144.9096,145.1573,3200.0
2015-06-22 11:20:00,146.55,146.99,146.55,146.94,8950.0,145.2068,145.6428,145.2068,145.5933,8950.0
2015-06-22 11:25:00,146.94,146.94,146.2,146.58,4200.0,145.5933,145.5933,144.86,145.2366,4200.0
2015-06-22 11:30:00,146.55,146.93,146.32,146.93,7551.0,145.2068,145.5833,144.9789,145.5833,7551.0
2015-06-22 11:35:00,146.85,146.85,146.62,146.62,400.0,145.5041,145.5041,145.2762,145.2762,400.0
2015-06-22 11:40:00,146.62,146.62,146.62,146.62,0.0,145.2762,145.2762,145.2762,145.2762,0.0
2015-06-22 11:45:00,146.55,146.91,146.55,146.91,200.0,145.2068,145.5635,145.2068,145.5635,200.0
2015-06-22 11:50:00,146.92,147.1,146.92,146.97,2000.0,145.5734,145.7518,145.5734,145.623,2000.0
2015-06-22 11:55:00,147.01,147.01,146.79,146.79,200.0,145.6626,145.6626,145.4446,145.4446,200.0
2015-06-22 12:00:00,146.78,146.78,146.78,146.78,100.0,145.4347,145.4347,145.4347,145.4347,100.0
2015-06-22 12:05:00,146.79,146.88,146.69,146.81,808.0,145.4446,145.5338,145.3455,145.4644,808.0
2015-06-22 12:10:00,146.68,146.68,146.54,146.54,1800.0,145.3356,145.3356,145.1969,145.1969,1800.0
2015-06-22 12:15:00,146.71,146.71,146.27,146.27,200.0,145.3654,145.3654,144.9294,144.9294,200.0
2015-06-22 12:20:00,146.47,146.48,146.19,146.28,1180.0,145.1276,145.1375,144.8501,144.9393,1180.0
2015-06-22 12:25:00,145.97,146.15,145.4,146.06,7200.0,144.6321,144.8105,144.0674,144.7213,7200.0
2015-06-22 12:30:00,146.03,146.55,146.03,146.47,1400.0,144.6916,145.2068,144.6916,145.1276,1400.0
2015-06-22 12:35:00,146.61,146.87,146.48,146.59,7100.0,145.2663,145.5239,145.1375,145.2465,7100.0
2015-06-22 12:40:00,146.59,146.59,146.59,146.59,0.0,145.2465,145.2465,145.2465,145.2465,0.0
2015-06-22 12:45:00,146.48,146.49,146.48,146.49,200.0,145.1375,145.1474,145.1375,145.1474,200.0
2015-06-22 12:50:00,146.15,146.15,146.15,146.15,100.0,144.8105,144.8105,144.8105,144.8105,100.0
2015-06-22 12:55:00,146.15,146.15,146.15,146.15,0.0,144.8105,144.8105,144.8105,144.8105,0.0
2015-06-22 13:00:00,146.15,146.15,146.15,146.15,0.0,144.8105,144.8105,144.8105,144.8105,0.0
2015-06-22 13:05:00,146.37,146.75,146.37,146.62,6201.0,145.0285,145.405,145.0285,145.2762,6201.0
2015-06-22 13:10:00,146.62,146.75,146.5,146.5,5600.0,145.2762,145.405,145.1573,145.1573,5600.0
2015-06-22 13:15:00,146.5,146.5,146.5,146.5,0.0,145.1573,145.1573,145.1573,145.1573,0.0
2015-06-22 13:20:00,146.64,146.78,146.63,146.69,1400.0,145.296,145.4347,145.2861,145.3455,1400.0
2015-06-22 13:25:00,146.89,146.89,146.72,146.76,800.0,145.5437,145.5437,145.3753,145.4149,800.0
2015-06-22 13:30:00,146.75,146.75,146.73,146.73,200.0,145.405,145.405,145.3852,145.3852,200.0
2015-06-22 13:35:00,146.73,146.73,146.73,146.73,0.0,145.3852,145.3852,145.3852,145.3852,0.0
2015-06-22 13:40:00,146.89,146.92,146.89,146.92,200.0,145.5437,145.5734,145.5437,145.5734,200.0
2015-06-22 13:45:00,146.69,146.78,146.68,146.78,260.0,145.3455,145.4347,145.3356,145.4347,260.0
2015-06-22 13:50:00,146.64,146.64,146.62,146.62,200.0,145.296,145.296,145.2762,145.2762,200.0
2015-06-22 13:55:00,146.62,146.88,146.62,146.88,500.0,145.2762,145.5338,145.2762,145.5338,500.0
2015-06-22 14:00:00,146.61,146.61,146.61,146.61,600.0,145.2663,145.2663,145.2663,145.2663,600.0
2015-06-22 14:05:00,146.9,146.9,146.52,146.52,2683.0,145.5536,145.5536,145.1771,145.1771,2683.0
2015-06-22 14:10:00,146.59,146.83,146.59,146.8,3800.0,145.2465,145.4843,145.2465,145.4545,3800.0
2015-06-22 14:15:00,146.83,146.83,146.81,146.81,200.0,145.4843,145.4843,145.4644,145.4644,200.0
2015-06-22 14:20:00,147.05,147.05,146.93,146.93,613.0,145.7022,145.7022,145.5833,145.5833,613.0
2015-06-22 14:25:00,147.07,147.07,146.85,147.06,315.0,145.7221,145.7221,145.5041,145.7122,315.0
2015-06-22 14:30:00,146.8,147.16,146.8,147.16,310.0,145.4545,145.8112,145.4545,145.8112,310.0
2015-06-22 14:35:00,147.06,147.16,147.06,147.16,302.0,145.7122,145.8112,145.7122,145.8112,302.0
2015-06-22 14:40:00,147.15,147.15,146.89,146.89,200.0,145.8013,145.8013,145.5437,145.5437,200.0
2015-06-22 14:45:00,146.89,146.95,146.89,146.92,300.0,145.5437,145.6032,145.5437,145.5734,300.0
2015-06-22 14:50:00,146.91,146.91,146.91,146.91,200.0,145.5635,145.5635,145.5635,145.5635,200.0
2015-06-22 14:55:00,146.9,147.15,146.9,147.11,600.0,145.5536,145.8013,145.5536,145.7617,600.0
2015-06-22 15:00:00,146.94,146.95,146.89,146.9,850.0,145.5933,145.6032,145.5437,145.5536,850.0
2015-06-22 15:05:00,146.9,147.16,146.9,147.16,400.0,145.5536,145.8112,145.5536,145.8112,400.0
2015-06-22 15:10:00,146.98,147.12,146.97,146.97,776.0,145.6329,145.7716,145.623,145.623,776.0
2015-06-22 15:15:00,146.94,146.94,146.85,146.85,800.0,145.5933,145.5933,145.5041,145.5041,800.0
2015-06-22 15:20:00,146.93,146.93,146.7,146.7,622.0,145.5833,145.5833,145.3555,145.3555,622.0
2015-06-22 15:25:00,146.8,146.95,146.72,146.95,2000.0,145.4545,145.6032,145.3753,145.6032,2000.0
2015-06-22 15:30:00,146.9,147.1,146.86,147.1,800.0,145.5536,145.7518,145.514,145.7518,800.0
2015-06-22 15:35:00,146.98,147.01,146.95,146.95,1184.0,145.6329,145.6626,145.6032,145.6032,1184.0
2015-06-22 15:40:00,146.96,147.06,146.96,146.96,500.0,145.6131,145.7122,145.6131,145.6131,500.0
2015-06-22 15:45:00,146.86,147.06,146.76,147.0,3412.0,145.514,145.7122,145.4149,145.6527,3412.0
2015-06-22 15:50:00,146.81,147.27,146.81,146.85,6300.0,145.4644,145.9202,145.4644,145.5041,6300.0
2015-06-22 15:55:00,146.8,146.97,146.61,146.62,5790.0,145.4545,145.623,145.2663,145.2762,5790.0
2015-06-23 09:30:00,148.06,148.53,148.06,148.08,6155.0,146.703,147.1687,146.703,146.7228,6155.0
2015-06-23 09:35:00,148.27,148.27,146.91,146.91,1200.0,146.9111,146.9111,145.5635,145.5635,1200.0
2015-06-23 09:40:00,146.91,146.91,146.91,146.91,0.0,145.5635,145.5635,145.5635,145.5635,0.0
2015-06-23 09:45:00,147.0,147.38,147.0,147.38,2912.0,145.6527,146.0292,145.6527,146.0292,2912.0
2015-06-23 09:50:00,147.35,147.38,146.99,147.14,4100.0,145.9995,146.0292,145.6428,145.7914,4100.0
2015-06-23 09:55:00,147.15,147.32,147.13,147.32,1000.0,145.8013,145.9698,145.7815,145.9698,1000.0
2015-06-23 10:00:00,147.31,147.32,147.11,147.32,1600.0,145.9599,145.9698,145.7617,145.9698,1600.0
2015-06-23 10:05:00,147.32,147.8,147.25,147.63,2530.0,145.9698,146.4454,145.9004,146.2769,2530.0
2015-06-23 10:10:00,147.42,147.75,147.41,147.75,2416.0,146.0689,146.3958,146.0589,146.3958,2416.0
2015-06-23 10:15:00,147.78,147.78,147.53,147.72,1000.0,146.4256,146.4256,146.1778,146.3661,1000.0
2015-06-23 10:20:00,147.29,147.71,147.29,147.68,1300.0,145.94,146.3562,145.94,146.3265,1300.0
2015-06-23 10:25:00,147.68,147.68,147.28,147.58,3500.0,146.3265,146.3265,145.9301,146.2274,3500.0
2015-06-23 10:30:00,147.63,147.75,147.63,147.72,300.0,146.2769,146.3958,146.2769,146.3661,300.0
2015-06-23 10:35:00,147.48,147.75,147.47,147.75,2900.0,146.1283,146.3958,146.1184,146.3958,2900.0
2015-06-23 10:40:00,147.75,147.75,147.75,147.75,0.0,146.3958,146.3958,146.3958,146.3958,0.0
2015-06-23 10:45:00,147.75,148.05,147.64,147.64,800.0,146.3958,146.6931,146.2868,146.2868,800.0
2015-06-23 10:50:00,147.77,147.77,147.64,147.77,600.0,146.4156,146.4156,146.2868,146.4156,600.0
2015-06-23 10:55:00,147.85,147.85,147.69,147.77,1000.0,146.4949,146.4949,146.3364,146.4156,1000.0
2015-06-23 11:00:00,147.77,147.95,147.77,147.93,2390.0,146.4156,146.594,146.4156,146.5742,2390.0
2015-06-23 11:05:00,147.9,148.23,147.88,148.07,2200.0,146.5445,146.8714,146.5246,146.7129,2200.0
2015-06-23 11:10:00,148.0,148.08,147.88,147.88,1700.0,146.6435,146.7228,146.5246,146.5246,1700.0
2015-06-23 11:15:00,147.97,148.95,147.91,148.35,18678.0,146.6138,147.5848,146.5544,146.9903,18678.0
2015-06-23 11:20:00,148.42,148.42,148.3,148.42,1300.0,147.0597,147.0597,146.9408,147.0597,1300.0
2015-06-23 11:25:00,148.42,148.42,148.15,148.28,2100.0,147.0597,147.0597,146.7922,146.921,2100.0
2015-06-23 11:30:00,148.33,148.55,148.24,148.48,2400.0,146.9705,147.1885,146.8813,147.1191,2400.0
2015-06-23 11:35:00,148.48,148.48,148.48,148.48,0.0,147.1191,147.1191,147.1191,147.1191,0.0
2015-06-23 11:40:00,147.94,148.4,147.88,148.4,700.0,146.5841,147.0399,146.5246,147.0399,700.0
2015-06-23 11:45:00,148.4,148.4,148.4,148.4,0.0,147.0399,147.0399,147.0399,147.0399,0.0
2015-06-23 11:50:00,148.34,148.38,148.18,148.18,2400.0,146.9804,147.0201,146.8219,146.8219,2400.0
2015-06-23 11:55:00,148.25,148.63,148.25,148.63,6259.0,146.8912,147.2678,146.8912,147.2678,6259.0
2015-06-23 12:00:00,148.62,148.75,148.51,148.75,800.0,147.2579,147.3867,147.1489,147.3867,800.0
2015-06-23 12:05:00,148.53,148.76,148.52,148.76,2200.0,147.1687,147.3966,147.1588,147.3966,2200.0
2015-06-23 12:10:00,148.56,148.76,148.56,148.75,400.0,147.1984,147.3966,147.1984,147.3867,400.0
2015-06-23 12:15:00,148.72,148.9,148.63,148.89,2300.0,147.3569,147.5353,147.2678,147.5254,2300.0
2015-06-23 12:20:00,148.75,149.19,148.75,149.03,3130.0,147.3867,147.8226,147.3867,147.6641,3130.0
2015-06-23 12:25:00,149.03,149.17,148.91,149.05,5500.0,147.6641,147.8028,147.5452,147.6839,5500.0
2015-06-23 12:30:00,149.15,149.87,149.05,149.56,5600.0,147.783,148.4964,147.6839,148.1892,5600.0
2015-06-23 12:35:00,149.56,150.39,149.54,150.1,7782.0,148.1892,149.0116,148.1694,148.7243,7782.0
2015-06-23 12:40:00,150.1,150.27,149.87,149.99,9700.0,148.7243,148.8927,148.4964,148.6153,9700.0
2015-06-23 12:45:00,149.93,150.06,149.87,149.88,2100.0,148.5558,148.6847,148.4964,148.5063,2100.0
2015-06-23 12:50:00,149.87,150.03,149.82,149.9,12300.0,148.4964,148.6549,148.4469,148.5261,12300.0
2015-06-23 12:55:00,149.96,150.04,149.85,150.01,2868.0,148.5856,148.6648,148.4766,148.6351,2868.0
2015-06-23 13:00:00,149.85,149.93,149.85,149.93,2534.0,148.4766,148.5558,148.4766,148.5558,2534.0
2015-06-23 13:05:00,149.93,150.04,149.88,150.04,5500.0,148.5558,148.6648,148.5063,148.6648,5500.0
2015-06-23 13:10:00,150.04,150.04,149.92,149.93,2500.0,148.6648,148.6648,148.5459,148.5558,2500.0
2015-06-23 13:15:00,150.03,150.08,149.89,150.08,2947.0,148.6549,148.7045,148.5162,148.7045,2947.0
2015-06-23 13:20:00,150.13,150.13,149.91,149.91,3348.0,148.754,148.754,148.536,148.536,3348.0
2015-06-23 13:25:00,149.91,149.91,149.91,149.91,500.0,148.536,148.536,148.536,148.536,500.0
2015-06-23 13:30:00,149.87,149.87,149.58,149.58,3400.0,148.4964,148.4964,148.2091,148.2091,3400.0
2015-06-23 13:35:00,149.54,149.65,149.44,149.44,2000.0,148.1694,148.2784,148.0703,148.0703,2000.0
2015-06-23 13:40:00,149.44,149.93,149.43,149.93,10200.0,148.0703,148.5558,148.0604,148.5558,10200.0
2015-06-23 13:45:00,149.7,149.78,149.52,149.78,3300.0,148.328,148.4072,148.1496,148.4072,3300.0
2015-06-23 13:50:00,149.61,149.79,149.6,149.79,600.0,148.2388,148.4171,148.2289,148.4171,600.0
2015-06-23 13:55:00,149.63,149.79,149.57,149.57,2100.0,148.2586,148.4171,148.1991,148.1991,2100.0
2015-06-23 14:00:00,149.64,150.02,149.57,150.02,7600.0,148.2685,148.645,148.1991,148.645,7600.0
2015-06-23 14:05:00,150.0,150.14,149.82,150.05,882.0,148.6252,148.7639,148.4469,148.6747,882.0
2015-06-23 14:10:00,149.96,150.05,149.95,150.05,1000.0,148.5856,148.6747,148.5757,148.6747,1000.0
2015-06-23 14:15:00,150.05,150.37,150.01,150.13,6330.0,148.6747,148.9918,148.6351,148.754,6330.0
2015-06-23 14:20:00,150.01,150.01,150.01,150.01,500.0,148.6351,148.6351,148.6351,148.6351,500.0
2015-06-23 14:25:00,149.87,149.87,149.87,149.87,200.0,148.4964,148.4964,148.4964,148.4964,200.0
2015-06-23 14:30:00,149.98,150.03,149.87,149.87,400.0,148.6054,148.6549,148.4964,148.4964,400.0
2015-06-23 14:35:00,149.95,150.25,149.87,150.2,9800.0,148.5757,148.8729,148.4964,148.8234,9800.0
2015-06-23 14:40:00,150.12,150.22,149.98,149.98,4009.0,148.7441,148.8432,148.6054,148.6054,4009.0
2015-06-23 14:45:00,150.05,150.05,150.05,150.05,100.0,148.6747,148.6747,148.6747,148.6747,100.0
2015-06-23 14:50:00,150.12,150.36,150.01,150.31,4901.0,148.7441,148.9819,148.6351,148.9324,4901.0
2015-06-23 14:55:00,150.28,150.5,150.14,150.34,8656.0,148.9026,149.1206,148.7639,148.9621,8656.0
2015-06-23 15:00:00,150.37,151.32,150.35,151.27,17600.0,148.9918,149.9331,148.972,149.8836,17600.0
2015-06-23 15:05:00,151.11,151.2,150.89,151.0,3526.0,149.725,149.8142,149.5071,149.616,3526.0
2015-06-23 15:10:00,151.0,151.66,150.99,151.46,18293.0,149.616,150.27,149.6061,150.0718,18293.0
2015-06-23 15:15:00,151.5,151.8,151.35,151.51,9597.0,150.1115,150.4087,149.9628,150.1214,9597.0
2015-06-23 15:20:00,151.79,151.79,151.36,151.39,1300.0,150.3988,150.3988,149.9727,150.0025,1300.0
2015-06-23 15:25:00,151.35,151.35,151.21,151.21,2998.0,149.9628,149.9628,149.8241,149.8241,2998.0
2015-06-23 15:30:00,151.29,151.64,151.16,151.4,19050.0,149.9034,150.2502,149.7746,150.0124,19050.0
2015-06-23 15:35:00,151.49,151.65,151.37,151.48,5600.0,150.1016,150.2601,149.9827,150.0916,5600.0
2015-06-23 15:40:00,151.51,151.57,151.13,151.15,5300.0,150.1214,150.1808,149.7449,149.7647,5300.0
2015-06-23 15:45:00,151.14,151.17,150.83,151.0,7620.0,149.7548,149.7845,149.4476,149.616,7620.0
2015-06-23 15:50:00,150.89,151.11,150.29,151.07,22055.0,149.5071,149.725,148.9125,149.6854,22055.0
2015-06-23 15:55:00,151.07,151.21,150.94,150.99,25821.0,149.6854,149.8241,149.5566,149.6061,25821.0
2015-06-24 09:30:00,150.61,150.61,150.45,150.57,1051.0,149.2296,149.2296,149.0711,149.19,1051.0
2015-06-24 09:35:00,149.96,150.3,149.9,149.91,2950.0,148.5856,148.9225,148.5261,148.536,2950.0
2015-06-24 09:40:00,149.81,149.81,149.81,149.81,200.0,148.4369,148.4369,148.4369,148.4369,200.0
2015-06-24 09:45:00,149.69,149.86,149.51,149.85,1800.0,148.318,148.4865,148.1397,148.4766,1800.0
2015-06-24 09:50:00,149.76,150.13,149.7,149.85,2900.0,148.3874,148.754,148.328,148.4766,2900.0
2015-06-24 09:55:00,149.96,149.96,149.52,149.52,1000.0,148.5856,148.5856,148.1496,148.1496,1000.0
2015-06-24 10:00:00,149.69,149.7,149.69,149.69,200.0,148.318,148.328,148.318,148.318,200.0
2015-06-24 10:05:00,149.86,149.86,149.63,149.76,1200.0,148.4865,148.4865,148.2586,148.3874,1200.0
2015-06-24 10:10:00,149.78,150.07,149.77,150.06,1500.0,148.4072,148.6946,148.3973,148.6847,1500.0
2015-06-24 10:15:00,150.06,150.41,150.02,150.41,3300.0,148.6847,149.0314,148.645,149.0314,3300.0
2015-06-24 10:20:00,150.4,150.8,150.4,150.79,3400.0,149.0215,149.4179,149.0215,149.408,3400.0
2015-06-24 10:25:00,150.81,150.92,150.8,150.92,900.0,149.4278,149.5368,149.4179,149.5368,900.0
2015-06-24 10:30:00,150.92,151.42,150.86,151.17,4100.0,149.5368,150.0322,149.4773,149.7845,4100.0
2015-06-24 10:35:00,151.33,151.34,151.2,151.34,500.0,149.943,149.9529,149.8142,149.9529,500.0
2015-06-24 10:40:00,151.33,151.45,151.17,151.45,1519.0,149.943,150.0619,149.7845,150.0619,1519.0
2015-06-24 10:45:00,151.44,151.45,150.69,150.96,4800.0,150.052,150.0619,149.3089,149.5764,4800.0
2015-06-24 10:50:00,150.87,150.98,150.37,150.37,4200.0,149.4872,149.5962,148.9918,148.9918,4200.0
2015-06-24 10:55:00,150.31,150.31,150.31,150.31,100.0,148.9324,148.9324,148.9324,148.9324,100.0
2015-06-24 11:00:00,150.49,150.76,150.29,150.76,2300.0,149.1107,149.3782,148.9125,149.3782,2300.0
2015-06-24 11:05:00,150.83,151.14,150.83,150.99,650.0,149.4476,149.7548,149.4476,149.6061,650.0
2015-06-24 11:10:00,151.03,151.05,151.0,151.05,1100.0,149.6458,149.6656,149.616,149.6656,1100.0
2015-06-24 11:15:00,150.95,150.95,150.53,150.67,1600.0,149.5665,149.5665,149.1503,149.2891,1600.0
2015-06-24 11:20:00,150.75,151.08,150.75,150.98,400.0,149.3683,149.6953,149.3683,149.5962,400.0
2015-06-24 11:25:00,150.79,151.15,150.79,151.15,500.0,149.408,149.7647,149.408,149.7647,500.0
2015-06-24 11:30:00,151.15,151.16,151.13,151.16,500.0,149.7647,149.7746,149.7449,149.7746,500.0
2015-06-24 11:35:00,151.28,151.34,150.88,150.88,4352.0,149.8935,149.9529,149.4971,149.4971,4352.0
2015-06-24 11:40:00,150.77,150.79,150.77,150.79,952.0,149.3882,149.408,149.3882,149.408,952.0
2015-06-24 11:45:00,150.88,150.88,150.77,150.77,400.0,149.4971,149.4971,149.3882,149.3882,400.0
2015-06-24 11:50:00,150.9,150.9,150.69,150.75,1100.0,149.517,149.517,149.3089,149.3683,1100.0
2015-06-24 11:55:00,150.84,150.84,150.4,150.4,1800.0,149.4575,149.4575,149.0215,149.0215,1800.0
2015-06-24 12:00:00,149.84,149.84,149.8,149.8,200.0,148.4667,148.4667,148.427,148.427,200.0
2015-06-24 12:05:00,149.94,150.02,149.88,149.98,600.0,148.5658,148.645,148.5063,148.6054,600.0
2015-06-24 12:10:00,149.97,150.51,149.97,150.51,1000.0,148.5955,149.1305,148.5955,149.1305,1000.0
2015-06-24 12:15:00,150.41,150.56,150.41,150.49,300.0,149.0314,149.1801,149.0314,149.1107,300.0
2015-06-24 12:20:00,150.45,150.45,150.41,150.41,400.0,149.0711,149.0711,149.0314,149.0314,400.0
2015-06-24 12:25:00,150.42,150.42,150.26,150.27,1550.0,149.0414,149.0414,148.8828,148.8927,1550.0
2015-06-24 12:30:00,150.34,150.34,150.33,150.34,400.0,148.9621,148.9621,148.9522,148.9621,400.0
2015-06-24 12:35:00,150.16,150.23,150.15,150.22,300.0,148.7837,148.8531,148.7738,148.8432,300.0
2015-06-24 12:40:00,150.43,150.47,150.42,150.42,400.0,149.0513,149.0909,149.0414,149.0414,400.0
2015-06-24 12:45:00,150.41,150.41,150.25,150.41,630.0,149.0314,149.0314,148.8729,149.0314,630.0
2015-06-24 12:50:00,150.35,150.35,149.77,149.77,1600.0,148.972,148.972,148.3973,148.3973,1600.0
2015-06-24 12:55:00,149.63,149.69,149.22,149.47,2000.0,148.2586,148.318,147.8524,148.1001,2000.0
2015-06-24 13:00:00,149.22,149.43,149.2,149.2,500.0,147.8524,148.0604,147.8325,147.8325,500.0
2015-06-24 13:05:00,149.45,149.96,149.24,149.96,1600.0,148.0802,148.5856,147.8722,148.5856,1600.0
2015-06-24 13:10:00,149.94,149.96,149.71,149.87,2200.0,148.5658,148.5856,148.3379,148.4964,2200.0
2015-06-24 13:15:00,149.88,150.06,149.25,149.62,6793.0,148.5063,148.6847,147.8821,148.2487,6793.0
2015-06-24 13:20:00,149.28,149.53,149.28,149.53,200.0,147.9118,148.1595,147.9118,148.1595,200.0
2015-06-24 13:25:00,149.51,149.51,149.5,149.5,200.0,148.1397,148.1397,148.1298,148.1298,200.0
2015-06-24 13:30:00,149.44,149.62,149.44,149.62,1650.0,148.0703,148.2487,148.0703,148.2487,1650.0
2015-06-24 13:35:00,149.61,149.79,149.61,149.79,400.0,148.2388,148.4171,148.2388,148.4171,400.0
2015-06-24 13:40:00,149.64,149.64,149.32,149.32,1000.0,148.2685,148.2685,147.9514,147.9514,1000.0
2015-06-24 13:45:00,149.2,149.25,149.2,149.23,550.0,147.8325,147.8821,147.8325,147.8623,550.0
2015-06-24 13:50:00,149.18,149.42,149.16,149.42,700.0,147.8127,148.0505,147.7929,148.0505,700.0
2015-06-24 13:55:00,149.33,149.54,149.33,149.41,1200.0,147.9613,148.1694,147.9613,148.0406,1200.0
2015-06-24 14:00:00,149.3,149.37,149.3,149.37,700.0,147.9316,148.001,147.9316,148.001,700.0
2015-06-24 14:05:00,149.46,149.66,149.46,149.66,300.0,148.0902,148.2883,148.0902,148.2883,300.0
2015-06-24 14:10:00,149.66,149.66,149.3,149.3,1300.0,148.2883,148.2883,147.9316,147.9316,1300.0
2015-06-24 14:15:00,149.3,149.3,149.3,149.3,0.0,147.9316,147.9316,147.9316,147.9316,0.0
2015-06-24 14:20:00,149.31,149.58,149.18,149.18,600.0,147.9415,148.2091,147.8127,147.8127,600.0
2015-06-24 14:25:00,149.19,149.19,149.05,149.05,1400.0,147.8226,147.8226,147.6839,147.6839,1400.0
2015-06-24 14:30:00,149.07,149.07,148.67,148.97,1900.0,147.7037,147.7037,147.3074,147.6046,1900.0
2015-06-24 14:35:00,149.25,149.34,149.09,149.3,1200.0,147.8821,147.9713,147.7235,147.9316,1200.0
2015-06-24 14:40:00,149.3,149.38,148.77,149.06,1600.0,147.9316,148.0109,147.4065,147.6938,1600.0
2015-06-24 14:45:00,149.04,149.24,149.04,149.17,700.0,147.674,147.8722,147.674,147.8028,700.0
2015-06-24 14:50:00,149.61,149.61,149.28,149.28,400.0,148.2388,148.2388,147.9118,147.9118,400.0
2015-06-24 14:55:00,149.56,149.56,149.53,149.53,500.0,148.1892,148.1892,148.1595,148.1595,500.0
2015-06-24 15:00:00,149.52,149.54,149.34,149.34,2100.0,148.1496,148.1694,147.9713,147.9713,2100.0
2015-06-24 15:05:00,149.44,149.45,149.23,149.23,1300.0,148.0703,148.0802,147.8623,147.8623,1300.0
2015-06-24 15:10:00,149.35,149.36,149.19,149.23,824.0,147.9812,147.9911,147.8226,147.8623,824.0
2015-06-24 15:15:00,149.2,149.57,149.2,149.57,1300.0,147.8325,148.1991,147.8325,148.1991,1300.0
2015-06-24 15:20:00,149.53,149.56,149.24,149.24,2200.0,148.1595,148.1892,147.8722,147.8722,2200.0
2015-06-24 15:25:00,149.35,149.35,149.09,149.09,1200.0,147.9812,147.9812,147.7235,147.7235,1200.0
2015-06-24 15:30:00,149.16,149.37,149.15,149.37,900.0,147.7929,148.001,147.783,148.001,900.0
2015-06-24 15:35:00,149.27,149.61,149.26,149.43,1950.0,147.9019,148.2388,147.892,148.0604,1950.0
2015-06-24 15:40:00,149.53,149.79,149.53,149.74,1100.0,148.1595,148.4171,148.1595,148.3676,1100.0
2015-06-24 15:45:00,149.72,149.72,148.99,149.26,3700.0,148.3478,148.3478,147.6245,147.892,3700.0
2015-06-24 15:50:00,149.31,149.35,149.21,149.33,1700.0,147.9415,147.9812,147.8424,147.9613,1700.0
2015-06-24 15:55:00,149.27,149.57,149.14,149.15,12813.0,147.9019,148.1991,147.7731,147.783,12813.0
2015-06-25 09:30:00,149.22,149.22,148.41,148.41,713.0,147.8524,147.8524,147.0498,147.0498,713.0
2015-06-25 09:35:00,149.84,149.91,148.56,148.56,4300.0,148.4667,148.536,147.1984,147.1984,4300.0
2015-06-25 09:40:00,148.61,148.61,147.97,147.97,3712.0,147.2479,147.2479,146.6138,146.6138,3712.0
2015-06-25 09:45:00,148.18,148.18,148.06,148.11,1511.0,146.8219,146.8219,146.703,146.7525,1511.0
2015-06-25 09:50:00,148.11,148.26,148.06,148.26,3460.0,146.7525,146.9012,146.703,146.9012,3460.0
2015-06-25 09:55:00,148.33,148.39,148.11,148.39,1700.0,146.9705,147.03,146.7525,147.03,1700.0
2015-06-25 10:00:00,148.39,148.39,148.39,148.39,0.0,147.03,147.03,147.03,147.03,0.0
2015-06-25 10:05:00,148.39,148.39,148.39,148.39,0.0,147.03,147.03,147.03,147.03,0.0
2015-06-25 10:10:00,148.5,149.05,148.5,148.97,2100.0,147.139,147.6839,147.139,147.6046,2100.0
2015-06-25 10:15:00,148.85,149.07,148.71,148.94,6316.0,147.4857,147.7037,147.347,147.5749,6316.0
2015-06-25 10:20:00,148.94,148.94,148.94,148.94,0.0,147.5749,147.5749,147.5749,147.5749,0.0
2015-06-25 10:25:00,149.08,149.19,148.66,149.19,3500.0,147.7136,147.8226,147.2975,147.8226,3500.0
2015-06-25 10:30:00,149.23,149.74,149.07,149.68,8500.0,147.8623,148.3676,147.7037,148.3081,8500.0
2015-06-25 10:35:00,149.74,149.79,149.35,149.54,5900.0,148.3676,148.4171,147.9812,148.1694,5900.0
2015-06-25 10:40:00,149.43,149.5,149.12,149.12,3296.0,148.0604,148.1298,147.7533,147.7533,3296.0
2015-06-25 10:45:00,149.22,149.22,149.0,149.0,700.0,147.8524,147.8524,147.6344,147.6344,700.0
2015-06-25 10:50:00,149.0,149.0,149.0,149.0,0.0,147.6344,147.6344,147.6344,147.6344,0.0
2015-06-25 10:55:00,149.21,149.21,149.2,149.21,200.0,147.8424,147.8424,147.8325,147.8424,200.0
2015-06-25 11:00:00,149.28,149.81,149.27,149.61,1296.0,147.9118,148.4369,147.9019,148.2388,1296.0
2015-06-25 11:05:00,149.44,149.73,149.44,149.65,2900.0,148.0703,148.3577,148.0703,148.2784,2900.0
2015-06-25 11:10:00,149.88,149.88,149.8,149.88,5100.0,148.5063,148.5063,148.427,148.5063,5100.0
2015-06-25 11:15:00,149.88,149.88,149.88,149.88,0.0,148.5063,148.5063,148.5063,148.5063,0.0
2015-06-25 11:20:00,149.82,150.61,149.66,150.37,1300.0,148.4469,149.2296,148.2883,148.9918,1300.0
2015-06-25 11:25:00,150.35,150.35,150.09,150.09,700.0,148.972,148.972,148.7144,148.7144,700.0
2015-06-25 11:30:00,150.06,150.09,150.06,150.06,400.0,148.6847,148.7144,148.6847,148.6847,400.0
2015-06-25 11:35:00,150.28,150.7,150.28,150.5,3134.0,148.9026,149.3188,148.9026,149.1206,3134.0
2015-06-25 11:40:00,150.7,151.03,150.5,150.81,8223.0,149.3188,149.6458,149.1206,149.4278,8223.0
2015-06-25 11:45:00,151.05,151.05,150.24,150.25,2100.0,149.6656,149.6656,148.863,148.8729,2100.0
2015-06-25 11:50:00,149.92,149.92,149.92,149.92,300.0,148.5459,148.5459,148.5459,148.5459,300.0
2015-06-25 11:55:00,149.94,150.06,149.69,150.06,1300.0,148.5658,148.6847,148.318,148.6847,1300.0
2015-06-25 12:00:00,150.06,150.06,150.06,150.06,0.0,148.6847,148.6847,148.6847,148.6847,0.0
2015-06-25 12:05:00,149.79,149.83,149.68,149.83,500.0,148.4171,148.4568,148.3081,148.4568,500.0
2015-06-25 12:10:00,149.83,149.9,149.55,149.55,2400.0,148.4568,148.5261,148.1793,148.1793,2400.0
2015-06-25 12:15:00,149.55,149.55,149.55,149.55,0.0,148.1793,148.1793,148.1793,148.1793,0.0
2015-06-25 12:20:00,149.68,149.75,149.62,149.72,1302.0,148.3081,148.3775,148.2487,148.3478,1302.0
2015-06-25 12:25:00,149.66,149.66,149.32,149.32,1200.0,148.2883,148.2883,147.9514,147.9514,1200.0
2015-06-25 12:30:00,149.31,149.31,148.93,148.93,400.0,147.9415,147.9415,147.565,147.565,400.0
2015-06-25 12:35:00,149.42,149.42,149.42,149.42,100.0,148.0505,148.0505,148.0505,148.0505,100.0
2015-06-25 12:40:00,149.42,149.43,149.42,149.43,200.0,148.0505,148.0604,148.0505,148.0604,200.0
2015-06-25 12:45:00,149.43,149.43,149.43,149.43,0.0,148.0604,148.0604,148.0604,148.0604,0.0
2015-06-25 12:50:00,149.22,149.56,149.21,149.38,700.0,147.8524,148.1892,147.8424,148.0109,700.0
2015-06-25 12:55:00,149.52,149.52,149.19,149.24,1100.0,148.1496,148.1496,147.8226,147.8722,1100.0
2015-06-25 13:00:00,149.4,149.4,149.21,149.21,400.0,148.0307,148.0307,147.8424,147.8424,400.0
2015-06-25 13:05:00,149.37,149.4,149.22,149.22,300.0,148.001,148.0307,147.8524,147.8524,300.0
2015-06-25 13:10:00,149.48,149.71,149.24,149.5,4800.0,148.11,148.3379,147.8722,148.1298,4800.0
2015-06-25 13:15:00,149.4,149.4,149.4,149.4,100.0,148.0307,148.0307,148.0307,148.0307,100.0
2015-06-25 13:20:00,149.6,149.6,149.6,149.6,100.0,148.2289,148.2289,148.2289,148.2289,100.0
2015-06-25 13:25:00,149.35,149.35,149.29,149.31,500.0,147.9812,147.9812,147.9217,147.9415,500.0
2015-06-25 13:30:00,149.38,149.38,149.37,149.38,135.0,148.0109,148.0109,148.001,148.0109,135.0
2015-06-25 13:35:00,149.23,149.23,149.15,149.15,500.0,147.8623,147.8623,147.783,147.783,500.0
2015-06-25 13:40:00,149.15,149.15,149.15,149.15,0.0,147.783,147.783,147.783,147.783,0.0
2015-06-25 13:45:00,148.93,149.09,148.92,149.09,400.0,147.565,147.7235,147.5551,147.7235,400.0
2015-06-25 13:50:00,149.09,149.09,149.09,149.09,0.0,147.7235,147.7235,147.7235,147.7235,0.0
2015-06-25 13:55:00,148.9,149.02,148.9,149.02,1100.0,147.5353,147.6542,147.5353,147.6542,1100.0
2015-06-25 14:00:00,149.02,149.02,149.02,149.02,0.0,147.6542,147.6542,147.6542,147.6542,0.0
2015-06-25 14:05:00,148.99,149.36,148.99,149.36,1600.0,147.6245,147.9911,147.6245,147.9911,1600.0
2015-06-25 14:10:00,149.19,149.3,149.18,149.3,500.0,147.8226,147.9316,147.8127,147.9316,500.0
2015-06-25 14:15:00,149.25,149.26,149.25,149.25,150.0,147.8821,147.892,147.8821,147.8821,150.0
2015-06-25 14:20:00,149.15,149.27,149.1,149.19,2480.0,147.783,147.9019,147.7335,147.8226,2480.0
2015-06-25 14:25:00,149.07,149.18,149.0,149.14,1500.0,147.7037,147.8127,147.6344,147.7731,1500.0
2015-06-25 14:30:00,149.14,149.14,149.14,149.14,0.0,147.7731,147.7731,147.7731,147.7731,0.0
2015-06-25 14:35:00,149.13,149.13,149.13,149.13,200.0,147.7632,147.7632,147.7632,147.7632,200.0
2015-06-25 14:40:00,149.04,149.2,149.03,149.2,1043.0,147.674,147.8325,147.6641,147.8325,1043.0
2015-06-25 14:45:00,149.35,149.35,149.35,149.35,100.0,147.9812,147.9812,147.9812,147.9812,100.0
2015-06-25 14:50:00,148.98,149.41,148.97,149.41,540.0,147.6146,148.0406,147.6046,148.0406,540.0
2015-06-25 14:55:00,149.42,149.52,149.36,149.52,1100.0,148.0505,148.1496,147.9911,148.1496,1100.0
2015-06-25 15:00:00,149.47,149.75,149.39,149.69,7673.0,148.1001,148.3775,148.0208,148.318,7673.0
2015-06-25 15:05:00,149.69,149.69,149.69,149.69,0.0,148.318,148.318,148.318,148.318,0.0
2015-06-25 15:10:00,149.85,149.91,149.64,149.91,1700.0,148.4766,148.536,148.2685,148.536,1700.0
2015-06-25 15:15:00,149.77,149.77,149.77,149.77,100.0,148.3973,148.3973,148.3973,148.3973,100.0
2015-06-25 15:20:00,149.65,149.75,149.65,149.65,500.0,148.2784,148.3775,148.2784,148.2784,500.0
2015-06-25 15:25:00,149.68,149.68,149.64,149.64,200.0,148.3081,148.3081,148.2685,148.2685,200.0
2015-06-25 15:30:00,149.64,149.76,149.56,149.56,2659.0,148.2685,148.3874,148.1892,148.1892,2659.0
2015-06-25 15:35:00,149.52,149.52,149.47,149.47,700.0,148.1496,148.1496,148.1001,148.1001,700.0
2015-06-25 15:40:00,149.42,149.61,149.41,149.61,2400.0,148.0505,148.2388,148.0406,148.2388,2400.0
2015-06-25 15:45:00,149.52,149.52,149.37,149.41,2100.0,148.1496,148.1496,148.001,148.0406,2100.0
2015-06-25 15:50:00,149.7,149.72,149.6,149.69,500.0,148.328,148.3478,148.2289,148.318,500.0
2015-06-25 15:55:00,149.56,149.69,149.38,149.65,3200.0,148.1892,148.318,148.0109,148.2784,3200.0
2015-06-26 09:30:00,148.94,149.82,148.94,149.82,3047.0,147.6778,148.5504,147.6778,148.5504,3047.0
2015-06-26 09:35:00,149.63,150.02,149.62,149.63,600.0,148.362,148.7487,148.3521,148.362,600.0
2015-06-26 09:40:00,149.83,149.83,149.82,149.82,250.0,148.5603,148.5603,148.5504,148.5504,250.0
2015-06-26 09:45:00,149.54,149.91,148.43,148.63,12055.0,148.2727,148.6396,147.1721,147.3704,12055.0
2015-06-26 09:50:00,148.92,149.14,148.0,148.0,8692.0,147.658,147.8761,146.7458,146.7458,8692.0
2015-06-26 09:55:00,149.4,149.4,148.6,148.6,250.0,148.1339,148.1339,147.3407,147.3407,250.0
2015-06-26 10:00:00,148.51,149.27,148.51,149.27,500.0,147.2515,148.005,147.2515,148.005,500.0
2015-06-26 10:05:00,149.25,149.25,148.3,148.64,3650.0,147.9852,147.9852,147.0432,147.3804,3650.0
2015-06-26 10:10:00,148.66,148.78,148.66,148.78,1298.0,147.4002,147.5192,147.4002,147.5192,1298.0
2015-06-26 10:15:00,148.76,149.11,148.76,149.11,400.0,147.4993,147.8464,147.4993,147.8464,400.0
2015-06-26 10:20:00,149.11,149.11,148.96,148.96,300.0,147.8464,147.8464,147.6976,147.6976,300.0
2015-06-26 10:25:00,148.94,148.94,148.43,148.43,700.0,147.6778,147.6778,147.1721,147.1721,700.0
2015-06-26 10:30:00,148.91,148.91,148.71,148.71,800.0,147.6481,147.6481,147.4498,147.4498,800.0
2015-06-26 10:35:00,148.72,148.72,148.25,148.28,3500.0,147.4597,147.4597,146.9937,147.0234,3500.0
2015-06-26 10:40:00,148.45,148.45,148.23,148.43,4533.0,147.192,147.192,146.9738,147.1721,4533.0
2015-06-26 10:45:00,148.15,148.43,148.05,148.43,500.0,146.8945,147.1721,146.7954,147.1721,500.0
2015-06-26 10:50:00,148.36,148.36,148.2,148.2,600.0,147.1027,147.1027,146.9441,146.9441,600.0
2015-06-26 10:55:00,148.18,148.18,147.83,147.83,1225.0,146.9243,146.9243,146.5772,146.5772,1225.0
2015-06-26 11:00:00,147.66,147.84,147.66,147.84,850.0,146.4087,146.5871,146.4087,146.5871,850.0
2015-06-26 11:05:00,147.94,147.95,147.94,147.95,300.0,146.6863,146.6962,146.6863,146.6962,300.0
2015-06-26 11:10:00,148.01,148.2,147.69,148.2,1500.0,146.7557,146.9441,146.4384,146.9441,1500.0
2015-06-26 11:15:00,148.05,148.41,148.01,148.26,7000.0,146.7954,147.1523,146.7557,147.0036,7000.0
2015-06-26 11:20:00,148.26,148.62,148.07,148.07,2356.0,147.0036,147.3605,146.8152,146.8152,2356.0
2015-06-26 11:25:00,148.22,148.28,148.22,148.28,300.0,146.9639,147.0234,146.9639,147.0234,300.0
2015-06-26 11:30:00,148.22,148.39,148.05,148.05,1100.0,146.9639,147.1325,146.7954,146.7954,1100.0
2015-06-26 11:35:00,148.26,148.26,148.13,148.14,300.0,147.0036,147.0036,146.8747,146.8846,300.0
2015-06-26 11:40:00,148.12,148.2,148.11,148.19,400.0,146.8648,146.9441,146.8548,146.9342,400.0
2015-06-26 11:45:00,148.08,148.08,148.07,148.08,200.0,146.8251,146.8251,146.8152,146.8251,200.0
2015-06-26 11:50:00,148.02,148.02,147.57,147.59,7291.0,146.7656,146.7656,146.3194,146.3393,7291.0
2015-06-26 11:55:00,147.6,147.72,147.6,147.72,500.0,146.3492,146.4682,146.3492,146.4682,500.0
2015-06-26 12:00:00,147.6,147.82,147.6,147.78,700.0,146.3492,146.5673,146.3492,146.5276,700.0
2015-06-26 12:05:00,147.75,148.0,147.75,148.0,2000.0,146.4979,146.7458,146.4979,146.7458,2000.0
2015-06-26 12:10:00,147.98,148.22,147.8,148.22,2718.0,146.726,146.9639,146.5475,146.9639,2718.0
2015-06-26 12:15:00,148.34,148.34,148.34,148.34,102.0,147.0829,147.0829,147.0829,147.0829,102.0
2015-06-26 12:20:00,148.08,148.15,147.81,147.81,2002.0,146.8251,146.8945,146.5574,146.5574,2002.0
2015-06-26 12:25:00,147.99,147.99,147.99,147.99,100.0,146.7359,146.7359,146.7359,146.7359,100.0
2015-06-26 12:30:00,147.97,147.97,147.53,147.87,2900.0,146.716,146.716,146.2798,146.6169,2900.0
2015-06-26 12:35:00,147.92,147.92,147.6,147.6,500.0,146.6665,146.6665,146.3492,146.3492,500.0
2015-06-26 12:40:00,147.7,147.7,147.5,147.5,300.0,146.4483,146.4483,146.25,146.25,300.0
2015-06-26 12:45:00,147.44,147.48,147.43,147.48,800.0,146.1905,146.2302,146.1806,146.2302,800.0
2015-06-26 12:50:00,147.49,147.5,147.21,147.21,1000.0,146.2401,146.25,145.9625,145.9625,1000.0
2015-06-26 12:55:00,147.14,147.24,147.0,147.04,1500.0,145.8931,145.9922,145.7543,145.7939,1500.0
2015-06-26 13:00:00,147.18,147.25,146.95,147.25,7897.0,145.9327,146.0021,145.7047,146.0021,7897.0
2015-06-26 13:05:00,147.5,147.59,147.49,147.59,200.0,146.25,146.3393,146.2401,146.3393,200.0
2015-06-26 13:10:00,147.75,147.75,147.75,147.75,100.0,146.4979,146.4979,146.4979,146.4979,100.0
2015-06-26 13:15:00,147.74,147.74,147.7,147.7,300.0,146.488,146.488,146.4483,146.4483,300.0
2015-06-26 13:20:00,147.44,147.44,147.39,147.39,600.0,146.1905,146.1905,146.1409,146.1409,600.0
2015-06-26 13:25:00,147.47,147.87,147.46,147.77,6158.0,146.2203,146.6169,146.2104,146.5177,6158.0
2015-06-26 13:30:00,147.83,147.99,147.83,147.99,500.0,146.5772,146.7359,146.5772,146.7359,500.0
2015-06-26 13:35:00,147.99,147.99,147.99,147.99,0.0,146.7359,146.7359,146.7359,146.7359,0.0
2015-06-26 13:40:00,148.13,148.8,148.13,148.8,638.0,146.8747,147.539,146.8747,147.539,638.0
2015-06-26 13:45:00,148.79,148.79,148.43,148.63,1100.0,147.5291,147.5291,147.1721,147.3704,1100.0
2015-06-26 13:50:00,148.42,148.42,148.21,148.21,600.0,147.1622,147.1622,146.954,146.954,600.0
2015-06-26 13:55:00,148.2,148.27,148.2,148.27,300.0,146.9441,147.0135,146.9441,147.0135,300.0
2015-06-26 14:00:00,147.74,147.93,147.73,147.89,700.0,146.488,146.6764,146.4781,146.6367,700.0
2015-06-26 14:05:00,148.02,148.4,148.01,148.39,700.0,146.7656,147.1424,146.7557,147.1325,700.0
2015-06-26 14:10:00,148.3,148.37,148.3,148.37,550.0,147.0432,147.1126,147.0432,147.1126,550.0
2015-06-26 14:15:00,148.37,148.46,148.06,148.07,900.0,147.1126,147.2019,146.8053,146.8152,900.0
2015-06-26 14:20:00,148.33,148.36,148.33,148.36,200.0,147.073,147.1027,147.073,147.1027,200.0
2015-06-26 14:25:00,148.53,148.53,148.39,148.39,400.0,147.2713,147.2713,147.1325,147.1325,400.0
2015-06-26 14:30:00,148.21,148.46,148.21,148.46,900.0,146.954,147.2019,146.954,147.2019,900.0
2015-06-26 14:35:00,148.2,148.24,148.0,148.0,1700.0,146.9441,146.9837,146.7458,146.7458,1700.0
2015-06-26 14:40:00,148.06,148.06,148.06,148.06,100.0,146.8053,146.8053,146.8053,146.8053,100.0
2015-06-26 14:45:00,147.95,148.08,147.95,148.03,594.0,146.6962,146.8251,146.6962,146.7755,594.0
2015-06-26 14:50:00,148.05,148.05,147.86,147.86,500.0,146.7954,146.7954,146.607,146.607,500.0
2015-06-26 14:55:00,148.07,148.1,148.07,148.08,500.0,146.8152,146.8449,146.8152,146.8251,500.0
2015-06-26 15:00:00,147.86,148.1,147.86,147.97,500.0,146.607,146.8449,146.607,146.716,500.0
2015-06-26 15:05:00,148.09,148.15,147.99,148.14,5027.0,146.835,146.8945,146.7359,146.8846,5027.0
2015-06-26 15:10:00,148.1,148.15,148.1,148.13,1200.0,146.8449,146.8945,146.8449,146.8747,1200.0
2015-06-26 15:15:00,148.12,148.12,147.88,147.89,2000.0,146.8648,146.8648,146.6268,146.6367,2000.0
2015-06-26 15:20:00,147.8,147.89,147.67,147.67,800.0,146.5475,146.6367,146.4186,146.4186,800.0
2015-06-26 15:25:00,147.9,147.9,147.67,147.86,700.0,146.6466,146.6466,146.4186,146.607,700.0
2015-06-26 15:30:00,147.67,147.88,147.67,147.68,1100.0,146.4186,146.6268,146.4186,146.4285,1100.0
2015-06-26 15:35:00,147.68,147.73,147.54,147.56,2817.0,146.4285,146.4781,146.2897,146.3095,2817.0
2015-06-26 15:40:00,147.56,147.65,147.53,147.56,5000.0,146.3095,146.3987,146.2798,146.3095,5000.0
2015-06-26 15:45:00,147.5,147.69,147.5,147.51,1600.0,146.25,146.4384,146.25,146.2599,1600.0
2015-06-26 15:50:00,147.59,147.76,147.51,147.65,1900.0,146.3393,146.5078,146.2599,146.3987,1900.0
2015-06-26 15:55:00,147.76,147.76,147.58,147.62,11155.0,146.5078,146.5078,146.3293,146.369,11155.0
2015-06-29 09:30:00,146.46,146.46,144.05,145.08,9541.0,145.2188,145.2188,142.8293,143.8505,9541.0
2015-06-29 09:35:00,145.08,145.08,145.08,145.08,0.0,143.8505,143.8505,143.8505,143.8505,0.0
2015-06-29 09:40:00,145.43,145.81,144.97,145.34,4972.0,144.1976,144.5743,143.7415,144.1083,4972.0
2015-06-29 09:45:00,145.82,145.82,145.44,145.72,300.0,144.5843,144.5843,144.2075,144.4851,300.0
2015-06-29 09:50:00,145.93,146.55,145.82,146.24,4450.0,144.6933,145.3081,144.5843,145.0007,4450.0
2015-06-29 09:55:00,146.24,146.24,145.95,146.09,300.0,145.0007,145.0007,144.7132,144.852,300.0
2015-06-29 10:00:00,146.07,146.38,145.77,145.91,1350.0,144.8321,145.1395,144.5347,144.6735,1350.0
2015-06-29 10:05:00,146.29,146.29,145.86,145.86,200.0,145.0503,145.0503,144.6239,144.6239,200.0
2015-06-29 10:10:00,146.08,146.08,145.63,145.81,1350.0,144.8421,144.8421,144.3959,144.5743,1350.0
2015-06-29 10:15:00,145.5,145.57,145.45,145.48,1100.0,144.267,144.3364,144.2174,144.2471,1100.0
2015-06-29 10:20:00,145.36,145.56,145.36,145.56,913.0,144.1282,144.3265,144.1282,144.3265,913.0
2015-06-29 10:25:00,145.42,145.98,145.41,145.97,1600.0,144.1876,144.7429,144.1777,144.733,1600.0
2015-06-29 10:30:00,145.75,145.75,145.58,145.58,800.0,144.5148,144.5148,144.3463,144.3463,800.0
2015-06-29 10:35:00,145.64,145.64,145.56,145.56,200.0,144.4058,144.4058,144.3265,144.3265,200.0
2015-06-29 10:40:00,145.73,145.73,144.95,144.95,4200.0,144.495,144.495,143.7216,143.7216,4200.0
2015-06-29 10:45:00,145.13,145.33,145.13,145.22,600.0,143.9001,144.0984,143.9001,143.9893,600.0
2015-06-29 10:50:00,145.44,145.44,145.14,145.24,1990.0,144.2075,144.2075,143.91,144.0092,1990.0
2015-06-29 10:55:00,145.44,145.44,144.56,144.56,1200.0,144.2075,144.2075,143.3349,143.3349,1200.0
2015-06-29 11:00:00,144.6,144.61,144.51,144.53,300.0,143.3746,143.3845,143.2854,143.3052,300.0
2015-06-29 11:05:00,144.54,144.64,144.33,144.64,3494.0,143.3151,143.4143,143.1069,143.4143,3494.0
2015-06-29 11:10:00,144.64,144.64,144.64,144.64,0.0,143.4143,143.4143,143.4143,143.4143,0.0
2015-06-29 11:15:00,144.74,144.86,144.74,144.86,300.0,143.5134,143.6324,143.5134,143.6324,300.0
2015-06-29 11:20:00,144.86,144.86,144.86,144.86,0.0,143.6324,143.6324,143.6324,143.6324,0.0
2015-06-29 11:25:00,144.77,144.77,144.77,144.77,100.0,143.5432,143.5432,143.5432,143.5432,100.0
2015-06-29 11:30:00,144.76,144.88,144.07,144.4,2900.0,143.5332,143.6522,142.8491,143.1763,2900.0
2015-06-29 11:35:00,144.4,144.4,144.4,144.4,0.0,143.1763,143.1763,143.1763,143.1763,0.0
2015-06-29 11:40:00,144.36,144.41,144.04,144.08,400.0,143.1366,143.1862,142.8193,142.859,400.0
2015-06-29 11:45:00,144.28,144.57,144.25,144.57,1541.0,143.0573,143.3448,143.0276,143.3448,1541.0
2015-06-29 11:50:00,144.55,144.61,144.54,144.54,668.0,143.325,143.3845,143.3151,143.3151,668.0
2015-06-29 11:55:00,144.55,144.55,144.55,144.55,200.0,143.325,143.325,143.325,143.325,200.0
2015-06-29 12:00:00,144.55,144.55,144.25,144.53,1800.0,143.325,143.325,143.0276,143.3052,1800.0
2015-06-29 12:05:00,144.45,144.52,144.22,144.48,2100.0,143.2259,143.2953,142.9978,143.2556,2100.0
2015-06-29 12:10:00,144.34,144.45,144.22,144.34,800.0,143.1168,143.2259,142.9978,143.1168,800.0
2015-06-29 12:15:00,144.31,144.31,144.08,144.09,400.0,143.0871,143.0871,142.859,142.8689,400.0
2015-06-29 12:20:00,144.05,144.05,143.88,143.88,1300.0,142.8293,142.8293,142.6607,142.6607,1300.0
2015-06-29 12:25:00,144.24,144.24,144.17,144.17,200.0,143.0176,143.0176,142.9482,142.9482,200.0
2015-06-29 12:30:00,144.18,144.18,144.01,144.01,600.0,142.9582,142.9582,142.7896,142.7896,600.0
2015-06-29 12:35:00,144.01,144.01,143.92,143.92,500.0,142.7896,142.7896,142.7004,142.7004,500.0
2015-06-29 12:40:00,143.89,143.89,143.09,143.34,3100.0,142.6706,142.6706,141.8774,142.1253,3100.0
2015-06-29 12:45:00,143.33,143.39,143.3,143.31,2548.0,142.1154,142.1748,142.0856,142.0955,2548.0
2015-06-29 12:50:00,143.39,143.39,143.39,143.39,400.0,142.1748,142.1748,142.1748,142.1748,400.0
2015-06-29 12:55:00,143.73,143.88,143.6,143.62,900.0,142.512,142.6607,142.3831,142.4029,900.0
2015-06-29 13:00:00,143.62,143.62,143.62,143.62,0.0,142.4029,142.4029,142.4029,142.4029,0.0
2015-06-29 13:05:00,143.62,143.62,143.62,143.62,0.0,142.4029,142.4029,142.4029,142.4029,0.0
2015-06-29 13:10:00,143.71,143.71,143.06,143.06,1498.0,142.4921,142.4921,141.8476,141.8476,1498.0
2015-06-29 13:15:00,143.06,143.27,143.02,143.27,1400.0,141.8476,142.0559,141.808,142.0559,1400.0
2015-06-29 13:20:00,143.22,143.46,143.22,143.46,1900.0,142.0063,142.2443,142.0063,142.2443,1900.0
2015-06-29 13:25:00,143.4,143.4,143.4,143.4,600.0,142.1848,142.1848,142.1848,142.1848,600.0
2015-06-29 13:30:00,143.21,143.35,143.18,143.35,618.0,141.9964,142.1352,141.9666,142.1352,618.0
2015-06-29 13:35:00,143.2,143.2,143.19,143.19,300.0,141.9865,141.9865,141.9765,141.9765,300.0
2015-06-29 13:40:00,143.18,143.18,142.38,142.38,3270.0,141.9666,141.9666,141.1734,141.1734,3270.0
2015-06-29 13:45:00,142.71,142.74,142.48,142.74,400.0,141.5006,141.5304,141.2726,141.5304,400.0
2015-06-29 13:50:00,142.51,142.51,142.51,142.51,300.0,141.3023,141.3023,141.3023,141.3023,300.0
2015-06-29 13:55:00,142.52,142.63,142.44,142.48,5300.0,141.3122,141.4213,141.2329,141.2726,5300.0
2015-06-29 14:00:00,142.48,142.55,142.12,142.12,1700.0,141.2726,141.342,140.9156,140.9156,1700.0
2015-06-29 14:05:00,142.11,142.39,142.11,142.27,1300.0,140.9057,141.1833,140.9057,141.0643,1300.0
2015-06-29 14:10:00,142.41,142.41,142.19,142.19,1800.0,141.2032,141.2032,140.985,140.985,1800.0
2015-06-29 14:15:00,141.93,142.21,141.93,142.21,5100.0,140.7272,141.0048,140.7272,141.0048,5100.0
2015-06-29 14:20:00,142.22,142.34,142.13,142.34,2689.0,141.0148,141.1337,140.9255,141.1337,2689.0
2015-06-29 14:25:00,142.43,142.46,142.39,142.41,1700.0,141.223,141.2527,141.1833,141.2032,1700.0
2015-06-29 14:30:00,142.41,142.41,141.9,141.9,2438.0,141.2032,141.2032,140.6975,140.6975,2438.0
2015-06-29 14:35:00,141.9,142.01,141.9,142.0,300.0,140.6975,140.8065,140.6975,140.7966,300.0
2015-06-29 14:40:00,141.98,142.04,141.55,141.77,4102.0,140.7768,140.8363,140.3504,140.5686,4102.0
2015-06-29 14:45:00,141.97,142.09,141.85,142.01,4630.0,140.7669,140.8859,140.6479,140.8065,4630.0
2015-06-29 14:50:00,141.9,141.98,141.75,141.81,6323.0,140.6975,140.7768,140.5487,140.6082,6323.0
2015-06-29 14:55:00,141.94,142.16,141.88,142.0,3675.0,140.7371,140.9553,140.6776,140.7966,3675.0
2015-06-29 15:00:00,142.05,142.1,141.7,141.7,1800.0,140.8462,140.8958,140.4992,140.4992,1800.0
2015-06-29 15:05:00,142.0,142.0,141.69,141.81,1665.0,140.7966,140.7966,140.4893,140.6082,1665.0
2015-06-29 15:10:00,141.8,141.8,141.06,141.07,5478.0,140.5983,140.5983,139.8646,139.8745,5478.0
2015-06-29 15:15:00,141.12,141.4,140.92,140.92,5675.0,139.9241,140.2017,139.7258,139.7258,5675.0
2015-06-29 15:20:00,141.07,141.07,140.64,140.86,14404.0,139.8745,139.8745,139.4482,139.6663,14404.0
2015-06-29 15:25:00,140.97,141.13,140.96,141.07,5006.0,139.7754,139.934,139.7654,139.8745,5006.0
2015-06-29 15:30:00,141.07,141.29,141.02,141.28,5800.0,139.8745,140.0926,139.8249,140.0827,5800.0
2015-06-29 15:35:00,141.29,141.41,140.92,141.36,4614.0,140.0926,140.2116,139.7258,140.1621,4614.0
2015-06-29 15:40:00,141.29,141.33,140.98,141.08,7227.0,140.0926,140.1323,139.7853,139.8844,7227.0
2015-06-29 15:45:00,141.21,141.21,140.87,141.03,9496.0,140.0133,140.0133,139.6762,139.8348,9496.0
2015-06-29 15:50:00,141.05,141.08,140.94,141.07,7687.0,139.8547,139.8844,139.7456,139.8745,7687.0
2015-06-29 15:55:00,141.07,141.2,140.88,141.13,12785.0,139.8745,140.0034,139.6861,139.934,12785.0
2015-06-30 09:30:00,142.7,142.7,142.7,142.7,2790.0,141.4907,141.4907,141.4907,141.4907,2790.0
2015-06-30 09:35:00,142.65,142.65,141.84,141.84,1000.0,141.4411,141.4411,140.638,140.638,1000.0
2015-06-30 09:40:00,142.11,142.87,141.55,142.87,2000.0,140.9057,141.6593,140.3504,141.6593,2000.0
2015-06-30 09:45:00,142.87,142.87,142.87,142.87,0.0,141.6593,141.6593,141.6593,141.6593,0.0
2015-06-30 09:50:00,142.86,142.87,142.4,142.4,300.0,141.6493,141.6593,141.1932,141.1932,300.0
2015-06-30 09:55:00,142.53,142.54,142.51,142.52,300.0,141.3221,141.3321,141.3023,141.3122,300.0
2015-06-30 10:00:00,142.79,142.94,142.38,142.68,2200.0,141.5799,141.7287,141.1734,141.4709,2200.0
2015-06-30 10:05:00,142.46,143.03,142.16,142.86,4600.0,141.2527,141.8179,140.9553,141.6493,4600.0
2015-06-30 10:10:00,142.99,143.17,142.98,143.17,500.0,141.7782,141.9567,141.7683,141.9567,500.0
2015-06-30 10:15:00,143.36,143.37,143.36,143.36,500.0,142.1451,142.155,142.1451,142.1451,500.0
2015-06-30 10:20:00,143.13,143.15,143.13,143.15,400.0,141.9171,141.9369,141.9171,141.9369,400.0
2015-06-30 10:25:00,143.15,143.15,143.15,143.15,0.0,141.9369,141.9369,141.9369,141.9369,0.0
2015-06-30 10:30:00,143.06,143.32,143.05,143.05,910.0,141.8476,142.1054,141.8377,141.8377,910.0
2015-06-30 10:35:00,142.89,142.89,142.67,142.71,305.0,141.6791,141.6791,141.4609,141.5006,305.0
2015-06-30 10:40:00,142.82,142.84,142.69,142.69,300.0,141.6097,141.6295,141.4808,141.4808,300.0
2015-06-30 10:45:00,142.75,142.75,142.75,142.75,300.0,141.5403,141.5403,141.5403,141.5403,300.0
2015-06-30 10:50:00,142.75,142.75,142.75,142.75,0.0,141.5403,141.5403,141.5403,141.5403,0.0
2015-06-30 10:55:00,142.74,142.84,142.54,142.54,1745.0,141.5304,141.6295,141.3321,141.3321,1745.0
2015-06-30 11:00:00,142.72,142.72,142.72,142.72,100.0,141.5105,141.5105,141.5105,141.5105,100.0
2015-06-30 11:05:00,142.43,142.43,142.43,142.43,100.0,141.223,141.223,141.223,141.223,100.0
2015-06-30 11:10:00,142.36,142.36,142.14,142.14,400.0,141.1536,141.1536,140.9354,140.9354,400.0
2015-06-30 11:15:00,142.15,142.21,142.13,142.21,1100.0,140.9454,141.0048,140.9255,141.0048,1100.0
2015-06-30 11:20:00,142.33,142.39,142.21,142.21,400.0,141.1238,141.1833,141.0048,141.0048,400.0
2015-06-30 11:25:00,142.06,142.11,141.75,141.75,1100.0,140.8561,140.9057,140.5487,140.5487,1100.0
2015-06-30 11:30:00,141.83,141.83,141.83,141.83,300.0,140.6281,140.6281,140.6281,140.6281,300.0
2015-06-30 11:35:00,141.83,141.83,141.67,141.7,900.0,140.6281,140.6281,140.4694,140.4992,900.0
2015-06-30 11:40:00,141.79,141.79,141.79,141.79,100.0,140.5884,140.5884,140.5884,140.5884,100.0
2015-06-30 11:45:00,141.79,141.79,141.79,141.79,0.0,140.5884,140.5884,140.5884,140.5884,0.0
2015-06-30 11:50:00,141.81,141.93,141.55,141.92,2450.0,140.6082,140.7272,140.3504,140.7173,2450.0
2015-06-30 11:55:00,141.82,142.03,141.82,142.03,3741.0,140.6182,140.8264,140.6182,140.8264,3741.0
2015-06-30 12:00:00,142.03,142.65,142.03,142.37,1200.0,140.8264,141.4411,140.8264,141.1635,1200.0
2015-06-30 12:05:00,142.36,142.65,142.28,142.35,1054.0,141.1536,141.4411,141.0743,141.1437,1054.0
2015-06-30 12:10:00,142.4,142.65,142.4,142.48,800.0,141.1932,141.4411,141.1932,141.2726,800.0
2015-06-30 12:15:00,142.33,142.38,142.32,142.38,200.0,141.1238,141.1734,141.1139,141.1734,200.0
2015-06-30 12:20:00,142.46,142.46,142.46,142.46,100.0,141.2527,141.2527,141.2527,141.2527,100.0
2015-06-30 12:25:00,142.27,142.29,142.25,142.25,555.0,141.0643,141.0842,141.0445,141.0445,555.0
2015-06-30 12:30:00,142.34,142.34,142.27,142.27,200.0,141.1337,141.1337,141.0643,141.0643,200.0
2015-06-30 12:35:00,142.26,142.26,142.26,142.26,122.0,141.0544,141.0544,141.0544,141.0544,122.0
2015-06-30 12:40:00,141.91,141.91,141.8,141.8,200.0,140.7074,140.7074,140.5983,140.5983,200.0
2015-06-30 12:45:00,141.9,142.1,141.86,141.86,1400.0,140.6975,140.8958,140.6578,140.6578,1400.0
2015-06-30 12:50:00,141.82,141.82,141.82,141.82,100.0,140.6182,140.6182,140.6182,140.6182,100.0
2015-06-30 12:55:00,141.84,142.02,141.82,141.82,443.0,140.638,140.8165,140.6182,140.6182,443.0
2015-06-30 13:00:00,141.96,142.08,141.96,142.08,700.0,140.757,140.8759,140.757,140.8759,700.0
2015-06-30 13:05:00,142.08,142.08,142.08,142.08,0.0,140.8759,140.8759,140.8759,140.8759,0.0
2015-06-30 13:10:00,142.01,142.01,141.82,141.82,500.0,140.8065,140.8065,140.6182,140.6182,500.0
2015-06-30 13:15:00,141.81,141.84,141.55,141.55,1000.0,140.6082,140.638,140.3504,140.3504,1000.0
2015-06-30 13:20:00,141.85,141.85,141.72,141.72,300.0,140.6479,140.6479,140.519,140.519,300.0
2015-06-30 13:25:00,141.63,142.02,141.62,142.02,1620.0,140.4298,140.8165,140.4198,140.8165,1620.0
2015-06-30 13:30:00,142.26,142.26,141.97,141.97,800.0,141.0544,141.0544,140.7669,140.7669,800.0
2015-06-30 13:35:00,142.0,142.31,142.0,142.25,1100.0,140.7966,141.104,140.7966,141.0445,1100.0
2015-06-30 13:40:00,142.25,142.57,142.24,142.57,2800.0,141.0445,141.3618,141.0346,141.3618,2800.0
2015-06-30 13:45:00,142.59,142.7,142.43,142.61,9800.0,141.3816,141.4907,141.223,141.4015,9800.0
2015-06-30 13:50:00,142.67,142.8,142.47,142.47,3200.0,141.4609,141.5898,141.2626,141.2626,3200.0
2015-06-30 13:55:00,142.54,142.54,142.41,142.41,3640.0,141.3321,141.3321,141.2032,141.2032,3640.0
2015-06-30 14:00:00,142.29,142.29,142.29,142.29,100.0,141.0842,141.0842,141.0842,141.0842,100.0
2015-06-30 14:05:00,142.37,142.48,142.37,142.48,1460.0,141.1635,141.2726,141.1635,141.2726,1460.0
2015-06-30 14:10:00,142.86,142.87,142.4,142.49,5024.0,141.6493,141.6593,141.1932,141.2825,5024.0
2015-06-30 14:15:00,142.49,142.83,142.15,142.47,2278.0,141.2825,141.6196,140.9454,141.2626,2278.0
2015-06-30 14:20:00,142.46,142.46,142.46,142.46,100.0,141.2527,141.2527,141.2527,141.2527,100.0
2015-06-30 14:25:00,142.05,142.05,142.0,142.0,200.0,140.8462,140.8462,140.7966,140.7966,200.0
2015-06-30 14:30:00,141.99,142.65,141.99,142.3,5075.0,140.7867,141.4411,140.7867,141.0941,5075.0
2015-06-30 14:35:00,142.45,142.5,141.9,142.44,3677.0,141.2428,141.2924,140.6975,141.2329,3677.0
2015-06-30 14:40:00,142.28,142.28,142.28,142.28,300.0,141.0743,141.0743,141.0743,141.0743,300.0
2015-06-30 14:45:00,142.6,142.6,142.27,142.39,600.0,141.3915,141.3915,141.0643,141.1833,600.0
2015-06-30 14:50:00,142.25,142.6,142.22,142.3,1500.0,141.0445,141.3915,141.0148,141.0941,1500.0
2015-06-30 14:55:00,142.1,142.3,142.1,142.19,2133.0,140.8958,141.0941,140.8958,140.985,2133.0
2015-06-30 15:00:00,142.2,142.4,142.14,142.2,2375.0,140.9949,141.1932,140.9354,140.9949,2375.0
2015-06-30 15:05:00,142.17,142.6,142.14,142.43,5620.0,140.9652,141.3915,140.9354,141.223,5620.0
2015-06-30 15:10:00,142.15,142.47,142.15,142.27,8857.0,140.9454,141.2626,140.9454,141.0643,8857.0
2015-06-30 15:15:00,142.28,142.3,142.21,142.26,1639.0,141.0743,141.0941,141.0048,141.0544,1639.0
2015-06-30 15:20:00,142.22,142.62,142.19,142.43,7461.0,141.0148,141.4114,140.985,141.223,7461.0
2015-06-30 15:25:00,142.24,142.36,142.13,142.23,5200.0,141.0346,141.1536,140.9255,141.0247,5200.0
2015-06-30 15:30:00,142.08,142.08,141.5,141.5,4457.0,140.8759,140.8759,140.3009,140.3009,4457.0
2015-06-30 15:35:00,141.68,141.78,141.53,141.66,2000.0,140.4793,140.5785,140.3306,140.4595,2000.0
2015-06-30 15:40:00,141.73,142.11,141.73,141.94,2156.0,140.5289,140.9057,140.5289,140.7371,2156.0
2015-06-30 15:45:00,141.88,142.05,141.85,142.0,10270.0,140.6776,140.8462,140.6479,140.7966,10270.0
2015-06-30 15:50:00,141.95,142.17,141.72,141.85,7459.0,140.7471,140.9652,140.519,140.6479,7459.0
2015-06-30 15:55:00,141.88,142.01,141.71,141.76,9960.0,140.6776,140.8065,140.5091,140.5587,9960.0
2015-07-01 09:30:00,142.45,142.45,141.24,141.91,4324.0,141.2428,141.2428,140.0431,140.7074,4324.0
2015-07-01 09:35:00,142.31,142.39,141.8,142.1,8241.0,141.104,141.1833,140.5983,140.8958,8241.0
2015-07-01 09:40:00,142.66,142.95,142.5,142.7,25589.0,141.451,141.7386,141.2924,141.4907,25589.0
2015-07-01 09:45:00,142.79,142.8,142.5,142.5,1852.0,141.5799,141.5898,141.2924,141.2924,1852.0
2015-07-01 09:50:00,142.5,142.5,142.5,142.5,0.0,141.2924,141.2924,141.2924,141.2924,0.0
2015-07-01 09:55:00,142.78,142.78,142.31,142.32,500.0,141.57,141.57,141.104,141.1139,500.0
2015-07-01 10:00:00,142.46,142.53,142.26,142.26,900.0,141.2527,141.3221,141.0544,141.0544,900.0
2015-07-01 10:05:00,142.22,142.36,141.94,141.95,2634.0,141.0148,141.1536,140.7371,140.7471,2634.0
2015-07-01 10:10:00,142.18,142.46,142.14,142.32,600.0,140.9751,141.2527,140.9354,141.1139,600.0
2015-07-01 10:15:00,142.31,142.61,142.19,142.6,4100.0,141.104,141.4015,140.985,141.3915,4100.0
2015-07-01 10:20:00,142.7,143.12,142.7,143.12,950.0,141.4907,141.9071,141.4907,141.9071,950.0
2015-07-01 10:25:00,142.92,142.96,142.89,142.89,5816.0,141.7088,141.7485,141.6791,141.6791,5816.0
2015-07-01 10:30:00,143.0,143.07,142.55,142.98,1300.0,141.7882,141.8576,141.342,141.7683,1300.0
2015-07-01 10:35:00,142.85,143.05,142.63,142.63,6750.0,141.6394,141.8377,141.4213,141.4213,6750.0
2015-07-01 10:40:00,142.73,142.83,142.57,142.74,2300.0,141.5204,141.6196,141.3618,141.5304,2300.0
2015-07-01 10:45:00,142.72,143.0,142.63,142.65,4714.0,141.5105,141.7882,141.4213,141.4411,4714.0
2015-07-01 10:50:00,142.46,142.46,142.27,142.37,800.0,141.2527,141.2527,141.0643,141.1635,800.0
2015-07-01 10:55:00,142.28,143.01,142.23,142.66,4890.0,141.0743,141.7981,141.0247,141.451,4890.0
2015-07-01 11:00:00,142.52,142.98,142.35,142.98,4600.0,141.3122,141.7683,141.1437,141.7683,4600.0
2015-07-01 11:05:00,142.98,142.98,142.98,142.98,0.0,141.7683,141.7683,141.7683,141.7683,0.0
2015-07-01 11:10:00,142.55,142.81,142.23,142.23,1000.0,141.342,141.5998,141.0247,141.0247,1000.0
2015-07-01 11:15:00,142.46,142.63,142.35,142.37,800.0,141.2527,141.4213,141.1437,141.1635,800.0
2015-07-01 11:20:00,142.53,142.54,142.21,142.43,1901.0,141.3221,141.3321,141.0048,141.223,1901.0
2015-07-01 11:25:00,142.41,142.69,142.29,142.52,1900.0,141.2032,141.4808,141.0842,141.3122,1900.0
2015-07-01 11:30:00,142.53,142.6,142.2,142.25,10300.0,141.3221,141.3915,140.9949,141.0445,10300.0
2015-07-01 11:35:00,142.04,142.04,141.53,141.53,3359.0,140.8363,140.8363,140.3306,140.3306,3359.0
2015-07-01 11:40:00,141.5,141.51,141.05,141.05,600.0,140.3009,140.3108,139.8547,139.8547,600.0
2015-07-01 11:45:00,141.06,141.3,141.06,141.3,700.0,139.8646,140.1026,139.8646,140.1026,700.0
2015-07-01 11:50:00,141.29,141.34,141.2,141.2,600.0,140.0926,140.1422,140.0034,140.0034,600.0
2015-07-01 11:55:00,141.24,141.24,141.21,141.21,300.0,140.0431,140.0431,140.0133,140.0133,300.0
2015-07-01 12:00:00,141.1,141.35,141.1,141.35,641.0,139.9043,140.1521,139.9043,140.1521,641.0
2015-07-01 12:05:00,141.39,141.39,141.28,141.28,388.0,140.1918,140.1918,140.0827,140.0827,388.0
2015-07-01 12:10:00,141.16,141.3,141.11,141.3,900.0,139.9637,140.1026,139.9142,140.1026,900.0
2015-07-01 12:15:00,141.21,141.32,141.13,141.25,1300.0,140.0133,140.1224,139.934,140.053,1300.0
2015-07-01 12:20:00,141.08,141.08,141.07,141.08,300.0,139.8844,139.8844,139.8745,139.8844,300.0
2015-07-01 12:25:00,141.08,141.08,141.08,141.08,0.0,139.8844,139.8844,139.8844,139.8844,0.0
2015-07-01 12:30:00,140.94,140.95,140.88,140.91,1100.0,139.7456,139.7555,139.6861,139.7159,1100.0
2015-07-01 12:35:00,140.91,140.91,140.51,140.51,1000.0,139.7159,139.7159,139.3193,139.3193,1000.0
2015-07-01 12:40:00,140.54,140.74,140.54,140.61,804.0,139.349,139.5473,139.349,139.4184,804.0
2015-07-01 12:45:00,140.55,140.58,140.46,140.5,1497.0,139.3589,139.3887,139.2697,139.3093,1497.0
2015-07-01 12:50:00,140.46,140.46,140.32,140.33,1100.0,139.2697,139.2697,139.1309,139.1408,1100.0
2015-07-01 12:55:00,140.33,140.46,140.25,140.26,900.0,139.1408,139.2697,139.0615,139.0714,900.0
2015-07-01 13:00:00,140.37,140.41,140.24,140.34,3500.0,139.1804,139.2201,139.0515,139.1507,3500.0
2015-07-01 13:05:00,140.42,141.03,140.42,141.03,4215.0,139.23,139.8348,139.23,139.8348,4215.0
2015-07-01 13:10:00,141.02,141.02,140.74,140.74,1500.0,139.8249,139.8249,139.5473,139.5473,1500.0
2015-07-01 13:15:00,140.86,141.12,140.86,141.05,2134.0,139.6663,139.9241,139.6663,139.8547,2134.0
2015-07-01 13:20:00,141.06,141.31,141.01,141.16,1805.0,139.8646,140.1125,139.815,139.9637,1805.0
2015-07-01 13:25:00,141.14,141.14,140.84,140.92,959.0,139.9439,139.9439,139.6465,139.7258,959.0
2015-07-01 13:30:00,141.09,141.22,141.06,141.2,1500.0,139.8943,140.0232,139.8646,140.0034,1500.0
2015-07-01 13:35:00,141.44,141.45,141.15,141.15,1200.0,140.2414,140.2513,139.9538,139.9538,1200.0
2015-07-01 13:40:00,141.04,141.38,140.96,141.38,2200.0,139.8448,140.1819,139.7654,140.1819,2200.0
2015-07-01 13:45:00,141.3,141.55,141.28,141.5,3214.0,140.1026,140.3504,140.0827,140.3009,3214.0
2015-07-01 13:50:00,141.45,141.54,140.98,141.13,1163.0,140.2513,140.3405,139.7853,139.934,1163.0
2015-07-01 13:55:00,141.32,141.32,140.97,140.97,400.0,140.1224,140.1224,139.7754,139.7754,400.0
2015-07-01 14:00:00,141.29,141.46,140.98,141.3,3600.0,140.0926,140.2612,139.7853,140.1026,3600.0
2015-07-01 14:05:00,141.3,141.38,141.13,141.29,900.0,140.1026,140.1819,139.934,140.0926,900.0
2015-07-01 14:10:00,141.44,141.44,141.07,141.07,400.0,140.2414,140.2414,139.8745,139.8745,400.0
2015-07-01 14:15:00,141.22,141.22,140.67,141.2,1350.0,140.0232,140.0232,139.4779,140.0034,1350.0
2015-07-01 14:20:00,141.09,141.32,140.86,141.31,900.0,139.8943,140.1224,139.6663,140.1125,900.0
2015-07-01 14:25:00,141.32,141.32,140.87,141.23,2800.0,140.1224,140.1224,139.6762,140.0332,2800.0
2015-07-01 14:30:00,141.07,141.44,141.07,141.26,3800.0,139.8745,140.2414,139.8745,140.0629,3800.0
2015-07-01 14:35:00,141.3,141.39,141.15,141.3,4200.0,140.1026,140.1918,139.9538,140.1026,4200.0
2015-07-01 14:40:00,141.18,141.48,140.97,141.3,4280.0,139.9836,140.281,139.7754,140.1026,4280.0
2015-07-01 14:45:00,141.38,141.38,141.19,141.24,3500.0,140.1819,140.1819,139.9935,140.0431,3500.0
2015-07-01 14:50:00,141.21,141.44,141.05,141.26,2247.0,140.0133,140.2414,139.8547,140.0629,2247.0
2015-07-01 14:55:00,141.44,141.48,141.16,141.25,5200.0,140.2414,140.281,139.9637,140.053,5200.0
2015-07-01 15:00:00,141.23,141.48,141.22,141.48,1500.0,140.0332,140.281,140.0232,140.281,1500.0
2015-07-01 15:05:00,141.38,141.96,141.38,141.4,6500.0,140.1819,140.757,140.1819,140.2017,6500.0
2015-07-01 15:10:00,141.53,141.79,141.28,141.63,6247.0,140.3306,140.5884,140.0827,140.4298,6247.0
2015-07-01 15:15:00,141.78,141.78,141.39,141.4,4900.0,140.5785,140.5785,140.1918,140.2017,4900.0
2015-07-01 15:20:00,141.36,141.52,141.13,141.25,6700.0,140.1621,140.3207,139.934,140.053,6700.0
2015-07-01 15:25:00,141.2,141.58,141.2,141.56,1457.0,140.0034,140.3802,140.0034,140.3604,1457.0
2015-07-01 15:30:00,141.58,141.58,141.13,141.48,6100.0,140.3802,140.3802,139.934,140.281,6100.0
2015-07-01 15:35:00,141.5,141.67,141.43,141.53,8500.0,140.3009,140.4694,140.2315,140.3306,8500.0
2015-07-01 15:40:00,141.5,141.58,141.09,141.09,5300.0,140.3009,140.3802,139.8943,139.8943,5300.0
2015-07-01 15:45:00,141.0,141.5,141.0,141.46,5400.0,139.8051,140.3009,139.8051,140.2612,5400.0
2015-07-01 15:50:00,141.48,141.5,141.39,141.39,6638.0,140.281,140.3009,140.1918,140.1918,6638.0
2015-07-01 15:55:00,141.34,141.5,141.34,141.39,12401.0,140.1422,140.3009,140.1422,140.1918,12401.0
2015-07-02 09:30:00,141.04,141.4,140.74,141.4,9717.0,139.8448,140.2017,139.5473,140.2017,9717.0
2015-07-02 09:35:00,141.47,141.72,140.21,140.21,4520.0,140.2711,140.519,139.0218,139.0218,4520.0
2015-07-02 09:40:00,140.12,140.27,139.25,140.0,4572.0,138.9326,139.0813,138.0699,138.8136,4572.0
2015-07-02 09:45:00,140.07,140.7,140.0,140.45,2900.0,138.883,139.5076,138.8136,139.2598,2900.0
2015-07-02 09:50:00,140.46,140.64,139.99,140.35,5300.0,139.2697,139.4482,138.8037,139.1606,5300.0
2015-07-02 09:55:00,140.16,140.97,140.15,140.33,8744.0,138.9722,139.7754,138.9623,139.1408,8744.0
2015-07-02 10:00:00,140.24,140.3,139.47,139.47,1400.0,139.0515,139.111,138.2881,138.2881,1400.0
2015-07-02 10:05:00,139.42,139.44,139.12,139.44,748.0,138.2385,138.2583,137.941,138.2583,748.0
2015-07-02 10:10:00,139.44,139.64,139.03,139.44,900.0,138.2583,138.4566,137.8518,138.2583,900.0
2015-07-02 10:15:00,139.64,139.64,139.0,139.11,644.0,138.4566,138.4566,137.8221,137.9311,644.0
2015-07-02 10:20:00,139.01,139.57,139.0,139.56,500.0,137.832,138.3872,137.8221,138.3773,500.0
2015-07-02 10:25:00,138.89,138.98,138.67,138.68,1296.0,137.713,137.8022,137.4948,137.5048,1296.0
2015-07-02 10:30:00,138.76,139.0,138.63,138.85,1400.0,137.5841,137.8221,137.4552,137.6733,1400.0
2015-07-02 10:35:00,138.99,139.0,138.57,138.89,6300.0,137.8121,137.8221,137.3957,137.713,6300.0
2015-07-02 10:40:00,138.9,138.9,138.32,138.5,9357.0,137.7229,137.7229,137.1478,137.3263,9357.0
2015-07-02 10:45:00,138.59,138.77,138.5,138.5,2200.0,137.4155,137.594,137.3263,137.3263,2200.0
2015-07-02 10:50:00,138.5,138.97,138.5,138.97,1650.0,137.3263,137.7923,137.3263,137.7923,1650.0
2015-07-02 10:55:00,138.83,138.95,138.39,138.39,4400.0,137.6535,137.7725,137.2172,137.2172,4400.0
2015-07-02 11:00:00,138.39,138.76,138.39,138.7,2400.0,137.2172,137.5841,137.2172,137.5246,2400.0
2015-07-02 11:05:00,138.71,138.76,138.7,138.7,1400.0,137.5345,137.5841,137.5246,137.5246,1400.0
2015-07-02 11:10:00,138.59,138.59,138.59,138.59,400.0,137.4155,137.4155,137.4155,137.4155,400.0
2015-07-02 11:15:00,138.6,138.6,138.59,138.59,200.0,137.4254,137.4254,137.4155,137.4155,200.0
2015-07-02 11:20:00,138.54,138.61,138.53,138.61,400.0,137.3659,137.4354,137.356,137.4354,400.0
2015-07-02 11:25:00,138.58,139.02,138.42,139.02,1800.0,137.4056,137.8419,137.247,137.8419,1800.0
2015-07-02 11:30:00,138.94,138.95,138.92,138.93,600.0,137.7626,137.7725,137.7427,137.7526,600.0
2015-07-02 11:35:00,138.8,138.91,138.69,138.83,1200.0,137.6237,137.7328,137.5147,137.6535,1200.0
2015-07-02 11:40:00,138.71,138.97,138.6,138.92,3500.0,137.5345,137.7923,137.4254,137.7427,3500.0
2015-07-02 11:45:00,138.72,139.01,138.72,139.0,1100.0,137.5444,137.832,137.5444,137.8221,1100.0
2015-07-02 11:50:00,139.23,139.23,139.0,139.13,801.0,138.0501,138.0501,137.8221,137.9509,801.0
2015-07-02 11:55:00,139.05,139.25,139.05,139.08,400.0,137.8716,138.0699,137.8716,137.9014,400.0
2015-07-02 12:00:00,139.25,139.25,139.11,139.12,400.0,138.0699,138.0699,137.9311,137.941,400.0
2015-07-02 12:05:00,139.18,139.28,139.0,139.0,6200.0,138.0005,138.0997,137.8221,137.8221,6200.0
2015-07-02 12:10:00,139.0,139.09,138.8,138.8,1400.0,137.8221,137.9113,137.6237,137.6237,1400.0
2015-07-02 12:15:00,138.6,139.14,138.6,139.05,62800.0,137.4254,137.9609,137.4254,137.8716,62800.0
2015-07-02 12:20:00,139.04,139.07,138.81,138.81,800.0,137.8617,137.8915,137.6337,137.6337,800.0
2015-07-02 12:25:00,138.62,138.73,138.59,138.73,400.0,137.4453,137.5543,137.4155,137.5543,400.0
2015-07-02 12:30:00,138.76,138.76,138.5,138.59,800.0,137.5841,137.5841,137.3263,137.4155,800.0
2015-07-02 12:35:00,138.52,138.67,138.31,138.31,4040.0,137.3461,137.4948,137.1379,137.1379,4040.0
2015-07-02 12:40:00,138.36,138.38,138.26,138.36,4400.0,137.1875,137.2073,137.0883,137.1875,4400.0
2015-07-02 12:45:00,138.43,138.45,138.31,138.38,6801.0,137.2569,137.2767,137.1379,137.2073,6801.0
2015-07-02 12:50:00,138.35,138.44,138.2,138.44,7700.0,137.1776,137.2668,137.0288,137.2668,7700.0
2015-07-02 12:55:00,138.44,138.44,137.95,138.1,2850.0,137.2668,137.2668,136.7809,136.9297,2850.0
2015-07-02 13:00:00,138.11,138.16,137.34,137.79,6204.0,136.9396,136.9892,136.1761,136.6223,6204.0
2015-07-02 13:05:00,137.78,137.8,137.51,137.63,5783.0,136.6124,136.6322,136.3447,136.4637,5783.0
2015-07-02 13:10:00,137.7,137.82,137.61,137.66,6600.0,136.5331,136.6521,136.4438,136.4934,6600.0
2015-07-02 13:15:00,137.64,137.64,136.67,136.74,5400.0,136.4736,136.4736,135.5118,135.5812,5400.0
2015-07-02 13:20:00,136.92,137.15,136.51,136.95,10386.0,135.7597,135.9877,135.3532,135.7894,10386.0
2015-07-02 13:25:00,136.77,137.15,136.76,136.94,2550.0,135.6109,135.9877,135.601,135.7795,2550.0
2015-07-02 13:30:00,137.23,137.24,136.96,137.24,2003.0,136.0671,136.077,135.7993,136.077,2003.0
2015-07-02 13:35:00,137.34,137.6,137.34,137.6,1000.0,136.1761,136.4339,136.1761,136.4339,1000.0
2015-07-02 13:40:00,137.47,137.82,137.47,137.82,300.0,136.305,136.6521,136.305,136.6521,300.0
2015-07-02 13:45:00,137.93,138.51,137.93,138.39,2000.0,136.7611,137.3362,136.7611,137.2172,2000.0
2015-07-02 13:50:00,138.12,138.49,138.12,138.18,5300.0,136.9495,137.3164,136.9495,137.009,5300.0
2015-07-02 13:55:00,138.26,138.42,138.24,138.39,3001.0,137.0883,137.247,137.0685,137.2172,3001.0
2015-07-02 14:00:00,138.39,138.39,138.33,138.37,400.0,137.2172,137.2172,137.1577,137.1974,400.0
2015-07-02 14:05:00,138.44,138.59,138.05,138.05,3163.0,137.2668,137.4155,136.8801,136.8801,3163.0
2015-07-02 14:10:00,138.0,138.0,137.8,138.0,600.0,136.8305,136.8305,136.6322,136.8305,600.0
2015-07-02 14:15:00,137.8,138.39,137.8,138.11,4409.0,136.6322,137.2172,136.6322,136.9396,4409.0
2015-07-02 14:20:00,138.14,138.28,138.0,138.08,4400.0,136.9693,137.1082,136.8305,136.9098,4400.0
2015-07-02 14:25:00,138.15,138.15,137.83,138.0,3200.0,136.9793,136.9793,136.662,136.8305,3200.0
2015-07-02 14:30:00,137.96,138.0,137.81,137.88,5748.0,136.7909,136.8305,136.6421,136.7115,5748.0
2015-07-02 14:35:00,138.0,138.16,137.95,138.05,3300.0,136.8305,136.9892,136.7809,136.8801,3300.0
2015-07-02 14:40:00,138.03,138.2,137.84,138.07,5000.0,136.8603,137.0288,136.6719,136.8999,5000.0
2015-07-02 14:45:00,138.1,138.2,137.93,138.09,3100.0,136.9297,137.0288,136.7611,136.9198,3100.0
2015-07-02 14:50:00,138.11,138.27,138.06,138.06,2133.0,136.9396,137.0982,136.89,136.89,2133.0
2015-07-02 14:55:00,138.04,138.33,138.04,138.21,3200.0,136.8702,137.1577,136.8702,137.0387,3200.0
2015-07-02 15:00:00,138.33,138.82,138.12,138.82,11051.0,137.1577,137.6436,136.9495,137.6436,11051.0
2015-07-02 15:05:00,138.73,138.9,138.72,138.81,4400.0,137.5543,137.7229,137.5444,137.6337,4400.0
2015-07-02 15:10:00,138.77,138.9,138.77,138.85,1200.0,137.594,137.7229,137.594,137.6733,1200.0
2015-07-02 15:15:00,138.89,138.91,138.75,138.75,1600.0,137.713,137.7328,137.5742,137.5742,1600.0
2015-07-02 15:20:00,138.76,138.87,138.52,138.52,5069.0,137.5841,137.6932,137.3461,137.3461,5069.0
2015-07-02 15:25:00,138.55,138.71,138.52,138.71,1500.0,137.3759,137.5345,137.3461,137.5345,1500.0
2015-07-02 15:30:00,138.73,138.73,138.4,138.4,4600.0,137.5543,137.5543,137.2271,137.2271,4600.0
2015-07-02 15:35:00,138.36,138.57,138.36,138.48,4737.0,137.1875,137.3957,137.1875,137.3065,4737.0
2015-07-02 15:40:00,138.46,138.5,138.34,138.34,4900.0,137.2866,137.3263,137.1676,137.1676,4900.0
2015-07-02 15:45:00,138.34,138.5,138.3,138.4,6770.0,137.1676,137.3263,137.128,137.2271,6770.0
2015-07-02 15:50:00,138.34,138.47,138.3,138.37,11318.0,137.1676,137.2965,137.128,137.1974,11318.0
2015-07-02 15:55:00,138.32,138.72,138.24,138.7,28514.0,137.1478,137.5444,137.0685,137.5246,28514.0
2015-07-06 09:30:00,137.51,137.51,136.75,136.76,1593.0,136.3447,136.3447,135.5911,135.601,1593.0
2015-07-06 09:35:00,136.67,137.96,136.66,137.96,3168.0,135.5118,136.7909,135.5019,136.7909,3168.0
2015-07-06 09:40:00,137.72,137.73,137.61,137.72,937.0,136.5529,136.5628,136.4438,136.5529,937.0
2015-07-06 09:45:00,137.64,137.64,137.64,137.64,100.0,136.4736,136.4736,136.4736,136.4736,100.0
2015-07-06 09:50:00,137.74,137.74,137.74,137.74,100.0,136.5727,136.5727,136.5727,136.5727,100.0
2015-07-06 09:55:00,137.57,137.57,137.57,137.57,100.0,136.4042,136.4042,136.4042,136.4042,100.0
2015-07-06 10:00:00,137.37,137.59,136.94,136.94,600.0,136.2059,136.424,135.7795,135.7795,600.0
2015-07-06 10:05:00,137.61,137.61,137.0,137.39,1000.0,136.4438,136.4438,135.839,136.2257,1000.0
2015-07-06 10:10:00,137.39,137.39,137.39,137.39,0.0,136.2257,136.2257,136.2257,136.2257,0.0
2015-07-06 10:15:00,137.16,137.16,137.16,137.16,100.0,135.9976,135.9976,135.9976,135.9976,100.0
2015-07-06 10:20:00,137.27,137.27,137.01,137.03,1769.0,136.1067,136.1067,135.8489,135.8687,1769.0
2015-07-06 10:25:00,137.02,137.33,137.02,137.33,600.0,135.8588,136.1662,135.8588,136.1662,600.0
2015-07-06 10:30:00,137.49,137.73,137.21,137.52,1600.0,136.3248,136.5628,136.0472,136.3546,1600.0
2015-07-06 10:35:00,137.68,137.68,137.38,137.65,4100.0,136.5132,136.5132,136.2158,136.4835,4100.0
2015-07-06 10:40:00,137.68,138.15,137.56,137.7,11479.0,136.5132,136.9793,136.3943,136.5331,11479.0
2015-07-06 10:45:00,137.7,137.96,137.56,137.56,3500.0,136.5331,136.7909,136.3943,136.3943,3500.0
2015-07-06 10:50:00,137.6,137.73,137.4,137.65,5273.0,136.4339,136.5628,136.2356,136.4835,5273.0
2015-07-06 10:55:00,137.46,137.5,137.36,137.43,2600.0,136.2951,136.3348,136.1959,136.2654,2600.0
2015-07-06 11:00:00,137.35,137.4,136.96,137.26,6450.0,136.186,136.2356,135.7993,136.0968,6450.0
2015-07-06 11:05:00,137.11,137.29,136.95,137.08,6594.0,135.9481,136.1265,135.7894,135.9183,6594.0
2015-07-06 11:10:00,137.1,137.1,136.42,136.42,2726.0,135.9382,135.9382,135.2639,135.2639,2726.0
2015-07-06 11:15:00,136.7,136.7,136.3,136.34,2425.0,135.5415,135.5415,135.1449,135.1846,2425.0
2015-07-06 11:20:00,136.57,136.61,136.45,136.55,1648.0,135.4126,135.4523,135.2937,135.3928,1648.0
2015-07-06 11:25:00,136.51,136.59,135.9,136.03,1500.0,135.3532,135.4325,134.7483,134.8772,1500.0
2015-07-06 11:30:00,136.03,136.3,135.92,136.0,2900.0,134.8772,135.1449,134.7682,134.8475,2900.0
2015-07-06 11:35:00,136.0,136.32,135.44,135.72,14345.0,134.8475,135.1648,134.2922,134.5698,14345.0
2015-07-06 11:40:00,135.78,135.8,135.75,135.8,650.0,134.6293,134.6492,134.5996,134.6492,650.0
2015-07-06 11:45:00,135.72,136.29,135.58,136.02,6562.0,134.5698,135.135,134.431,134.8673,6562.0
2015-07-06 11:50:00,136.0,136.0,135.5,135.62,6830.0,134.8475,134.8475,134.3517,134.4707,6830.0
2015-07-06 11:55:00,135.7,135.71,135.52,135.6,1728.0,134.55,134.5599,134.3715,134.4509,1728.0
2015-07-06 12:00:00,135.55,135.7,135.55,135.7,800.0,134.4013,134.55,134.4013,134.55,800.0
2015-07-06 12:05:00,135.8,135.8,135.54,135.68,3600.0,134.6492,134.6492,134.3914,134.5302,3600.0
2015-07-06 12:10:00,135.69,135.94,135.44,135.44,11201.0,134.5401,134.788,134.2922,134.2922,11201.0
2015-07-06 12:15:00,135.5,135.8,135.11,135.47,16519.0,134.3517,134.6492,133.965,134.322,16519.0
2015-07-06 12:20:00,135.56,135.66,135.44,135.66,1000.0,134.4112,134.5104,134.2922,134.5104,1000.0
2015-07-06 12:25:00,135.66,135.67,135.29,135.3,3899.0,134.5104,134.5203,134.1435,134.1534,3899.0
2015-07-06 12:30:00,135.3,135.46,135.3,135.33,300.0,134.1534,134.3121,134.1534,134.1832,300.0
2015-07-06 12:35:00,135.33,135.33,135.33,135.33,100.0,134.1832,134.1832,134.1832,134.1832,100.0
2015-07-06 12:40:00,135.46,135.94,135.44,135.81,3700.0,134.3121,134.788,134.2922,134.6591,3700.0
2015-07-06 12:45:00,135.81,136.03,135.7,135.95,13112.0,134.6591,134.8772,134.55,134.7979,13112.0
2015-07-06 12:50:00,135.91,136.24,135.91,136.16,2400.0,134.7582,135.0854,134.7582,135.0061,2400.0
2015-07-06 12:55:00,136.24,136.58,136.19,136.35,3300.0,135.0854,135.4226,135.0359,135.1945,3300.0
2015-07-06 13:00:00,136.21,136.54,136.08,136.54,2300.0,135.0557,135.3829,134.9268,135.3829,2300.0
2015-07-06 13:05:00,136.46,136.6,136.31,136.38,4269.0,135.3036,135.4424,135.1548,135.2243,4269.0
2015-07-06 13:10:00,136.38,136.44,136.24,136.31,8200.0,135.2243,135.2837,135.0854,135.1548,8200.0
2015-07-06 13:15:00,136.23,136.3,136.04,136.04,1297.0,135.0755,135.1449,134.8871,134.8871,1297.0
2015-07-06 13:20:00,135.8,135.94,135.8,135.87,708.0,134.6492,134.788,134.6492,134.7186,708.0
2015-07-06 13:25:00,135.92,136.0,135.85,135.85,2250.0,134.7682,134.8475,134.6987,134.6987,2250.0
2015-07-06 13:30:00,135.84,135.84,135.79,135.8,800.0,134.6888,134.6888,134.6393,134.6492,800.0
2015-07-06 13:35:00,135.91,135.91,135.7,135.7,900.0,134.7582,134.7582,134.55,134.55,900.0
2015-07-06 13:40:00,135.68,135.91,135.64,135.91,2200.0,134.5302,134.7582,134.4905,134.7582,2200.0
2015-07-06 13:45:00,135.89,136.12,135.84,136.11,1430.0,134.7384,134.9665,134.6888,134.9565,1430.0
2015-07-06 13:50:00,136.09,136.09,135.98,135.98,500.0,134.9367,134.9367,134.8276,134.8276,500.0
2015-07-06 13:55:00,135.98,135.98,135.84,135.84,300.0,134.8276,134.8276,134.6888,134.6888,300.0
2015-07-06 14:00:00,135.86,136.09,135.84,135.99,2594.0,134.7087,134.9367,134.6888,134.8376,2594.0
2015-07-06 14:05:00,136.15,136.15,135.93,135.93,300.0,134.9962,134.9962,134.7781,134.7781,300.0
2015-07-06 14:10:00,136.13,136.13,136.13,136.13,100.0,134.9764,134.9764,134.9764,134.9764,100.0
2015-07-06 14:15:00,136.16,136.31,136.01,136.01,4600.0,135.0061,135.1548,134.8574,134.8574,4600.0
2015-07-06 14:20:00,135.83,135.83,135.83,135.83,200.0,134.6789,134.6789,134.6789,134.6789,200.0
2015-07-06 14:25:00,135.8,135.8,135.59,135.59,700.0,134.6492,134.6492,134.4409,134.4409,700.0
2015-07-06 14:30:00,135.74,135.98,135.74,135.98,1900.0,134.5897,134.8276,134.5897,134.8276,1900.0
2015-07-06 14:35:00,135.92,136.19,135.91,136.08,4505.0,134.7682,135.0359,134.7582,134.9268,4505.0
2015-07-06 14:40:00,135.95,135.95,135.79,135.79,900.0,134.7979,134.7979,134.6393,134.6393,900.0
2015-07-06 14:45:00,135.88,136.24,135.75,135.8,2500.0,134.7285,135.0854,134.5996,134.6492,2500.0
2015-07-06 14:50:00,135.72,135.72,135.7,135.7,200.0,134.5698,134.5698,134.55,134.55,200.0
2015-07-06 14:55:00,135.7,135.7,135.7,135.7,0.0,134.55,134.55,134.55,134.55,0.0
2015-07-06 15:00:00,136.01,136.3,135.71,136.02,5139.0,134.8574,135.1449,134.5599,134.8673,5139.0
2015-07-06 15:05:00,135.93,135.93,135.7,135.7,1624.0,134.7781,134.7781,134.55,134.55,1624.0
2015-07-06 15:10:00,135.81,135.81,135.7,135.7,1289.0,134.6591,134.6591,134.55,134.55,1289.0
2015-07-06 15:15:00,135.76,135.83,135.69,135.78,1613.0,134.6095,134.6789,134.5401,134.6293,1613.0
2015-07-06 15:20:00,135.91,136.15,135.77,135.8,8327.0,134.7582,134.9962,134.6194,134.6492,8327.0
2015-07-06 15:25:00,135.76,136.03,135.76,136.02,747.0,134.6095,134.8772,134.6095,134.8673,747.0
2015-07-06 15:30:00,135.91,136.17,135.8,135.97,6693.0,134.7582,135.016,134.6492,134.8177,6693.0
2015-07-06 15:35:00,135.97,136.02,135.69,135.7,3887.0,134.8177,134.8673,134.5401,134.55,3887.0
2015-07-06 15:40:00,135.8,135.83,135.68,135.72,3500.0,134.6492,134.6789,134.5302,134.5698,3500.0
2015-07-06 15:45:00,135.69,135.82,135.51,135.62,8660.0,134.5401,134.669,134.3616,134.4707,8660.0
2015-07-06 15:50:00,135.62,136.0,135.51,135.78,23053.0,134.4707,134.8475,134.3616,134.6293,23053.0
2015-07-06 15:55:00,135.63,136.0,135.56,135.98,27013.0,134.4806,134.8475,134.4112,134.8276,27013.0
2015-07-07 09:30:00,135.68,135.68,134.49,135.5,6140.0,134.5302,134.5302,133.3503,134.3517,6140.0
2015-07-07 09:35:00,135.3,135.3,134.44,135.15,2600.0,134.1534,134.1534,133.3007,134.0047,2600.0
2015-07-07 09:40:00,135.04,135.8,135.04,135.37,6724.0,133.8956,134.6492,133.8956,134.2228,6724.0
2015-07-07 09:45:00,135.69,135.94,135.3,135.94,8100.0,134.5401,134.788,134.1534,134.788,8100.0
2015-07-07 09:50:00,136.3,136.3,135.8,136.21,3763.0,135.1449,135.1449,134.6492,135.0557,3763.0
2015-07-07 09:55:00,135.9,135.9,135.11,135.37,5530.0,134.7483,134.7483,133.965,134.2228,5530.0
2015-07-07 10:00:00,135.3,135.31,134.54,134.89,5800.0,134.1534,134.1633,133.3998,133.7469,5800.0
2015-07-07 10:05:00,134.89,135.28,134.45,134.45,8100.0,133.7469,134.1336,133.3106,133.3106,8100.0
2015-07-07 10:10:00,134.35,134.59,133.81,133.81,12151.0,133.2115,133.4494,132.676,132.676,12151.0
2015-07-07 10:15:00,133.59,134.41,133.12,134.21,4500.0,132.4579,133.2709,131.9919,133.0726,4500.0
2015-07-07 10:20:00,134.0,134.76,134.0,134.76,2365.0,132.8644,133.618,132.8644,133.618,2365.0
2015-07-07 10:25:00,134.42,134.57,133.44,133.72,8055.0,133.2809,133.4296,132.3092,132.5868,8055.0
2015-07-07 10:30:00,133.74,134.18,133.74,134.18,600.0,132.6066,133.0429,132.6066,133.0429,600.0
2015-07-07 10:35:00,134.18,134.21,133.84,133.9,2300.0,133.0429,133.0726,132.7058,132.7653,2300.0
2015-07-07 10:40:00,133.63,133.72,133.11,133.22,2000.0,132.4976,132.5868,131.982,132.091,2000.0
2015-07-07 10:45:00,133.35,134.78,133.35,134.18,3346.0,132.2199,133.6378,132.2199,133.0429,3346.0
2015-07-07 10:50:00,134.22,134.5,133.68,134.4,35971.0,133.0826,133.3602,132.5471,133.261,35971.0
2015-07-07 10:55:00,134.39,134.39,133.7,133.72,3100.0,133.2511,133.2511,132.567,132.5868,3100.0
2015-07-07 11:00:00,133.74,133.88,133.71,133.84,1100.0,132.6066,132.7454,132.5769,132.7058,1100.0
2015-07-07 11:05:00,133.76,133.94,133.24,133.38,9922.0,132.6265,132.8049,132.1109,132.2497,9922.0
2015-07-07 11:10:00,133.5,133.5,133.19,133.27,15200.0,132.3687,132.3687,132.0613,132.1406,15200.0
2015-07-07 11:15:00,133.45,134.09,133.28,133.96,5155.0,132.3191,132.9537,132.1505,132.8248,5155.0
2015-07-07 11:20:00,133.95,133.95,133.28,133.28,2700.0,132.8148,132.8148,132.1505,132.1505,2700.0
2015-07-07 11:25:00,133.63,134.41,133.46,134.3,13250.0,132.4976,133.2709,132.329,133.1619,13250.0
2015-07-07 11:30:00,134.34,134.34,134.19,134.31,1000.0,133.2015,133.2015,133.0528,133.1718,1000.0
2015-07-07 11:35:00,134.25,134.42,134.22,134.31,4602.0,133.1123,133.2809,133.0826,133.1718,4602.0
2015-07-07 11:40:00,134.48,134.51,134.3,134.35,7589.0,133.3404,133.3701,133.1619,133.2115,7589.0
2015-07-07 11:45:00,134.35,134.35,133.66,133.66,3430.0,133.2115,133.2115,132.5273,132.5273,3430.0
2015-07-07 11:50:00,134.0,134.0,133.72,133.88,925.0,132.8644,132.8644,132.5868,132.7454,925.0
2015-07-07 11:55:00,133.98,134.35,133.98,134.26,8711.0,132.8446,133.2115,132.8446,133.1222,8711.0
2015-07-07 12:00:00,134.32,134.32,134.15,134.21,1300.0,133.1817,133.1817,133.0132,133.0726,1300.0
2015-07-07 12:05:00,134.17,134.35,134.17,134.34,1579.0,133.033,133.2115,133.033,133.2015,1579.0
2015-07-07 12:10:00,134.23,134.3,134.06,134.3,3900.0,133.0925,133.1619,132.9239,133.1619,3900.0
2015-07-07 12:15:00,134.29,134.35,134.15,134.29,5608.0,133.152,133.2115,133.0132,133.152,5608.0
2015-07-07 12:20:00,134.24,134.32,134.12,134.18,10000.0,133.1024,133.1817,132.9834,133.0429,10000.0
2015-07-07 12:25:00,134.17,134.4,134.17,134.29,9500.0,133.033,133.261,133.033,133.152,9500.0
2015-07-07 12:30:00,134.34,134.86,134.33,134.79,3186.0,133.2015,133.7171,133.1916,133.6477,3186.0
2015-07-07 12:35:00,134.81,134.86,134.5,134.58,9000.0,133.6676,133.7171,133.3602,133.4395,9000.0
2015-07-07 12:40:00,135.04,135.04,134.62,134.94,1800.0,133.8956,133.8956,133.4792,133.7965,1800.0
2015-07-07 12:45:00,134.78,135.35,134.77,135.03,4950.0,133.6378,134.203,133.6279,133.8857,4950.0
2015-07-07 12:50:00,135.09,135.1,134.78,135.06,7949.0,133.9452,133.9551,133.6378,133.9154,7949.0
2015-07-07 12:55:00,134.93,135.1,134.81,134.85,5900.0,133.7865,133.9551,133.6676,133.7072,5900.0
2015-07-07 13:00:00,134.84,135.03,134.84,134.9,1052.0,133.6973,133.8857,133.6973,133.7568,1052.0
2015-07-07 13:05:00,134.86,134.98,134.62,134.85,1600.0,133.7171,133.8361,133.4792,133.7072,1600.0
2015-07-07 13:10:00,134.97,135.16,134.81,134.94,12732.0,133.8262,134.0146,133.6676,133.7965,12732.0
2015-07-07 13:15:00,134.94,135.19,134.53,134.72,4800.0,133.7965,134.0443,133.3899,133.5783,4800.0
2015-07-07 13:20:00,134.85,135.0,134.85,135.0,6909.0,133.7072,133.8559,133.7072,133.8559,6909.0
2015-07-07 13:25:00,134.94,135.33,134.88,135.33,4500.0,133.7965,134.1832,133.737,134.1832,4500.0
2015-07-07 13:30:00,135.11,135.74,135.06,135.69,9159.0,133.965,134.5897,133.9154,134.5401,9159.0
2015-07-07 13:35:00,135.7,135.89,135.36,135.57,5517.0,134.55,134.7384,134.2129,134.4211,5517.0
2015-07-07 13:40:00,135.58,135.7,135.16,135.65,3231.0,134.431,134.55,134.0146,134.5004,3231.0
2015-07-07 13:45:00,135.79,135.8,135.65,135.65,2450.0,134.6393,134.6492,134.5004,134.5004,2450.0
2015-07-07 13:50:00,135.71,135.91,134.76,134.87,19448.0,134.5599,134.7582,133.618,133.7271,19448.0
2015-07-07 13:55:00,134.85,135.3,134.85,135.11,10573.0,133.7072,134.1534,133.7072,133.965,10573.0
2015-07-07 14:00:00,135.1,135.23,134.75,134.93,14700.0,133.9551,134.084,133.6081,133.7865,14700.0
2015-07-07 14:05:00,134.96,135.18,134.85,135.11,9906.0,133.8163,134.0344,133.7072,133.965,9906.0
2015-07-07 14:10:00,135.15,135.15,134.41,134.7,4300.0,134.0047,134.0047,133.2709,133.5585,4300.0
2015-07-07 14:15:00,134.71,135.15,134.67,135.07,1700.0,133.5684,134.0047,133.5287,133.9254,1700.0
2015-07-07 14:20:00,135.08,135.3,135.03,135.3,2000.0,133.9353,134.1534,133.8857,134.1534,2000.0
2015-07-07 14:25:00,135.18,135.18,134.7,134.92,3291.0,134.0344,134.0344,133.5585,133.7766,3291.0
2015-07-07 14:30:00,135.08,135.28,134.87,135.28,3300.0,133.9353,134.1336,133.7271,134.1336,3300.0
2015-07-07 14:35:00,135.35,135.37,135.15,135.25,2600.0,134.203,134.2228,134.0047,134.1038,2600.0
2015-07-07 14:40:00,135.26,135.39,135.15,135.25,6814.0,134.1137,134.2426,134.0047,134.1038,6814.0
2015-07-07 14:45:00,135.35,135.36,135.11,135.25,5629.0,134.203,134.2129,133.965,134.1038,5629.0
2015-07-07 14:50:00,135.25,135.36,135.05,135.24,8831.0,134.1038,134.2129,133.9055,134.0939,8831.0
2015-07-07 14:55:00,135.17,135.99,135.1,135.99,4200.0,134.0245,134.8376,133.9551,134.8376,4200.0
2015-07-07 15:00:00,135.74,135.85,135.21,135.75,10500.0,134.5897,134.6987,134.0642,134.5996,10500.0
2015-07-07 15:05:00,135.93,135.93,135.37,135.74,4300.0,134.7781,134.7781,134.2228,134.5897,4300.0
2015-07-07 15:10:00,135.74,135.82,135.31,135.38,12240.0,134.5897,134.669,134.1633,134.2327,12240.0
2015-07-07 15:15:00,135.5,135.63,135.49,135.57,12600.0,134.3517,134.4806,134.3418,134.4211,12600.0
2015-07-07 15:20:00,135.55,135.82,135.43,135.69,6700.0,134.4013,134.669,134.2823,134.5401,6700.0
2015-07-07 15:25:00,135.78,136.37,135.65,135.7,12144.0,134.6293,135.2143,134.5004,134.55,12144.0
2015-07-07 15:30:00,135.73,135.85,135.47,135.7,16800.0,134.5798,134.6987,134.322,134.55,16800.0
2015-07-07 15:35:00,135.77,135.86,135.45,135.48,13800.0,134.6194,134.7087,134.3021,134.3319,13800.0
2015-07-07 15:40:00,135.4,135.57,135.35,135.48,9307.0,134.2526,134.4211,134.203,134.3319,9307.0
2015-07-07 15:45:00,135.5,135.6,135.3,135.5,10500.0,134.3517,134.4509,134.1534,134.3517,10500.0
2015-07-07 15:50:00,135.5,135.85,135.28,135.4,26604.0,134.3517,134.6987,134.1336,134.2526,26604.0
2015-07-07 15:55:00,135.47,135.47,134.72,135.2,45041.0,134.322,134.322,133.5783,134.0543,45041.0
2015-07-08 09:30:00,133.91,134.78,133.22,134.78,4559.0,132.7752,133.6378,132.091,133.6378,4559.0
2015-07-08 09:35:00,134.0,135.01,134.0,134.48,6200.0,132.8644,133.8659,132.8644,133.3404,6200.0
2015-07-08 09:40:00,134.31,134.4,133.6,133.86,5933.0,133.1718,133.261,132.4678,132.7256,5933.0
2015-07-08 09:45:00,133.9,134.31,133.62,133.66,5755.0,132.7653,133.1718,132.4876,132.5273,5755.0
2015-07-08 09:50:00,132.94,132.94,132.36,132.92,2700.0,131.8134,131.8134,131.2383,131.7936,2700.0
2015-07-08 09:55:00,132.82,133.6,132.68,132.85,3848.0,131.6944,132.4678,131.5556,131.7242,3848.0
2015-07-08 10:00:00,133.19,133.19,132.33,132.81,7450.0,132.0613,132.0613,131.2086,131.6845,7450.0
2015-07-08 10:05:00,132.81,132.81,131.39,132.2,11700.0,131.6845,131.6845,130.2765,131.0797,11700.0
2015-07-08 10:10:00,132.14,132.14,131.7,131.84,6300.0,131.0202,131.0202,130.5839,130.7227,6300.0
2015-07-08 10:15:00,132.0,132.23,131.6,131.99,5900.0,130.8814,131.1094,130.4848,130.8715,5900.0
2015-07-08 10:20:00,132.07,132.51,131.85,132.51,4100.0,130.9508,131.387,130.7326,131.387,4100.0
2015-07-08 10:25:00,132.52,132.6,132.42,132.59,1300.0,131.397,131.4763,131.2978,131.4664,1300.0
2015-07-08 10:30:00,132.32,132.35,131.83,131.84,3100.0,131.1987,131.2284,130.7128,130.7227,3100.0
2015-07-08 10:35:00,131.86,132.12,131.82,132.09,5160.0,130.7426,131.0004,130.7029,130.9706,5160.0
2015-07-08 10:40:00,132.23,132.23,131.88,131.95,4525.0,131.1094,131.1094,130.7624,130.8318,4525.0
2015-07-08 10:45:00,132.09,132.09,131.95,131.99,2100.0,130.9706,130.9706,130.8318,130.8715,2100.0
2015-07-08 10:50:00,132.1,132.54,132.07,132.33,6200.0,130.9805,131.4168,130.9508,131.2086,6200.0
2015-07-08 10:55:00,132.56,132.9,132.55,132.56,6304.0,131.4366,131.7737,131.4267,131.4366,6304.0
2015-07-08 11:00:00,132.59,132.75,132.55,132.67,2200.0,131.4664,131.625,131.4267,131.5457,2200.0
2015-07-08 11:05:00,132.75,132.75,132.0,132.43,4300.0,131.625,131.625,130.8814,131.3077,4300.0
2015-07-08 11:10:00,132.32,132.7,132.26,132.4,3192.0,131.1987,131.5754,131.1392,131.278,3192.0
2015-07-08 11:15:00,132.62,132.62,131.9,132.08,5500.0,131.4961,131.4961,130.7822,130.9607,5500.0
2015-07-08 11:20:00,132.07,132.15,131.6,131.89,3425.0,130.9508,131.0301,130.4848,130.7723,3425.0
2015-07-08 11:25:00,131.63,131.9,131.63,131.75,2815.0,130.5145,130.7822,130.5145,130.6335,2815.0
2015-07-08 11:30:00,131.76,131.92,131.64,131.7,8000.0,130.6434,130.802,130.5244,130.5839,8000.0
2015-07-08 11:35:00,131.67,131.92,131.67,131.72,5349.0,130.5542,130.802,130.5542,130.6037,5349.0
2015-07-08 11:40:00,131.74,131.82,131.72,131.72,900.0,130.6236,130.7029,130.6037,130.6037,900.0
2015-07-08 11:45:00,131.84,131.94,131.83,131.94,2799.0,130.7227,130.8219,130.7128,130.8219,2799.0
2015-07-08 11:50:00,131.88,131.88,131.64,131.7,3700.0,130.7624,130.7624,130.5244,130.5839,3700.0
2015-07-08 11:55:00,131.62,131.69,131.61,131.66,2200.0,130.5046,130.574,130.4947,130.5443,2200.0
2015-07-08 12:00:00,131.66,132.02,131.66,132.02,3300.0,130.5443,130.9012,130.5443,130.9012,3300.0
2015-07-08 12:05:00,131.92,132.08,131.91,131.92,2422.0,130.802,130.9607,130.7921,130.802,2422.0
2015-07-08 12:10:00,131.91,131.91,131.65,131.66,2700.0,130.7921,130.7921,130.5343,130.5443,2700.0
2015-07-08 12:15:00,131.66,131.7,131.3,131.41,6265.0,130.5443,130.5839,130.1873,130.2964,6265.0
2015-07-08 12:20:00,131.39,131.68,131.34,131.47,3881.0,130.2765,130.5641,130.227,130.3559,3881.0
2015-07-08 12:25:00,131.58,131.65,131.5,131.65,600.0,130.4649,130.5343,130.3856,130.5343,600.0
2015-07-08 12:30:00,131.68,131.84,131.64,131.65,8400.0,130.5641,130.7227,130.5244,130.5343,8400.0
2015-07-08 12:35:00,131.65,131.83,131.64,131.68,2800.0,130.5343,130.7128,130.5244,130.5641,2800.0
2015-07-08 12:40:00,131.7,131.82,131.7,131.7,1300.0,130.5839,130.7029,130.5839,130.5839,1300.0
2015-07-08 12:45:00,131.7,131.75,131.6,131.7,7400.0,130.5839,130.6335,130.4848,130.5839,7400.0
2015-07-08 12:50:00,131.63,131.71,131.62,131.67,3700.0,130.5145,130.5938,130.5046,130.5542,3700.0
2015-07-08 12:55:00,131.66,132.02,131.63,132.02,5400.0,130.5443,130.9012,130.5145,130.9012,5400.0
2015-07-08 13:00:00,132.08,132.08,131.83,131.84,6000.0,130.9607,130.9607,130.7128,130.7227,6000.0
2015-07-08 13:05:00,131.89,132.02,131.87,132.01,1860.0,130.7723,130.9012,130.7525,130.8913,1860.0
2015-07-08 13:10:00,132.03,132.08,131.96,131.96,3225.0,130.9111,130.9607,130.8417,130.8417,3225.0
2015-07-08 13:15:00,131.97,131.97,131.91,131.92,500.0,130.8516,130.8516,130.7921,130.802,500.0
2015-07-08 13:20:00,131.96,131.96,131.76,131.76,7600.0,130.8417,130.8417,130.6434,130.6434,7600.0
2015-07-08 13:25:00,131.74,131.81,131.66,131.67,5369.0,130.6236,130.693,130.5443,130.5542,5369.0
2015-07-08 13:30:00,131.78,131.79,131.62,131.66,6189.0,130.6632,130.6732,130.5046,130.5443,6189.0
2015-07-08 13:35:00,131.71,131.78,131.55,131.59,4550.0,130.5938,130.6632,130.4352,130.4748,4550.0
2015-07-08 13:40:00,131.61,131.81,131.61,131.8,3568.0,130.4947,130.693,130.4947,130.6831,3568.0
2015-07-08 13:45:00,131.78,131.78,131.55,131.66,4593.0,130.6632,130.6632,130.4352,130.5443,4593.0
2015-07-08 13:50:00,131.66,131.7,131.63,131.7,3600.0,130.5443,130.5839,130.5145,130.5839,3600.0
2015-07-08 13:55:00,131.71,131.72,131.66,131.67,2281.0,130.5938,130.6037,130.5443,130.5542,2281.0
2015-07-08 14:00:00,131.73,131.73,131.54,131.59,3500.0,130.6137,130.6137,130.4253,130.4748,3500.0
2015-07-08 14:05:00,131.65,131.83,131.47,131.61,5908.0,130.5343,130.7128,130.3559,130.4947,5908.0
2015-07-08 14:10:00,131.65,131.65,131.36,131.58,2251.0,130.5343,130.5343,130.2468,130.4649,2251.0
2015-07-08 14:15:00,131.4,131.43,131.0,131.0,3000.0,130.2865,130.3162,129.8898,129.8898,3000.0
2015-07-08 14:20:00,130.89,130.94,130.84,130.88,1654.0,129.7808,129.8304,129.7312,129.7709,1654.0
2015-07-08 14:25:00,130.84,130.95,130.71,130.95,5729.0,129.7312,129.8403,129.6023,129.8403,5729.0
2015-07-08 14:30:00,130.87,131.06,130.74,130.99,8580.0,129.7609,129.9493,129.632,129.8799,8580.0
2015-07-08 14:35:00,130.81,131.3,130.81,131.23,1925.0,129.7015,130.1873,129.7015,130.1179,1925.0
2015-07-08 14:40:00,131.06,131.06,130.87,130.9,1807.0,129.9493,129.9493,129.7609,129.7907,1807.0
2015-07-08 14:45:00,130.78,130.78,130.45,130.45,1257.0,129.6717,129.6717,129.3445,129.3445,1257.0
2015-07-08 14:50:00,130.45,130.48,130.14,130.48,3300.0,129.3445,129.3743,129.0371,129.3743,3300.0
2015-07-08 14:55:00,130.61,130.68,130.48,130.5,3100.0,129.5032,129.5726,129.3743,129.3941,3100.0
2015-07-08 15:00:00,130.49,130.86,130.49,130.65,5416.0,129.3842,129.751,129.3842,129.5428,5416.0
2015-07-08 15:05:00,130.8,130.8,130.61,130.7,1965.0,129.6915,129.6915,129.5032,129.5924,1965.0
2015-07-08 15:10:00,130.7,130.99,130.68,130.82,7352.0,129.5924,129.8799,129.5726,129.7114,7352.0
2015-07-08 15:15:00,130.81,130.81,130.43,130.47,7100.0,129.7015,129.7015,129.3247,129.3643,7100.0
2015-07-08 15:20:00,130.61,130.61,130.1,130.16,4757.0,129.5032,129.5032,128.9975,129.057,4757.0
2015-07-08 15:25:00,130.16,130.23,129.63,129.73,11694.0,129.057,129.1264,128.5315,128.6306,11694.0
2015-07-08 15:30:00,129.78,130.16,129.77,130.05,5400.0,128.6802,129.057,128.6703,128.9479,5400.0
2015-07-08 15:35:00,130.02,130.15,129.79,130.06,8021.0,128.9182,129.047,128.6901,128.9578,8021.0
2015-07-08 15:40:00,130.05,130.25,129.99,130.2,16800.0,128.9479,129.1462,128.8884,129.0966,16800.0
2015-07-08 15:45:00,130.25,130.25,129.75,129.81,11849.0,129.1462,129.1462,128.6504,128.7099,11849.0
2015-07-08 15:50:00,129.94,129.94,129.7,129.87,11200.0,128.8388,128.8388,128.6009,128.7694,11200.0
2015-07-08 15:55:00,129.87,130.13,129.84,129.9,22409.0,128.7694,129.0272,128.7397,128.7992,22409.0
2015-07-09 09:30:00,130.81,132.24,129.27,129.39,2897.0,129.7015,131.1193,128.1745,128.2935,2897.0
2015-07-09 09:35:00,130.55,130.6,130.55,130.58,450.0,129.4437,129.4932,129.4437,129.4734,450.0
2015-07-09 09:40:00,130.8,130.85,130.79,130.85,1175.0,129.6915,129.7411,129.6816,129.7411,1175.0
2015-07-09 09:45:00,131.47,131.82,131.23,131.69,3600.0,130.3559,130.7029,130.1179,130.574,3600.0
2015-07-09 09:50:00,132.02,132.73,131.33,131.33,2612.0,130.9012,131.6052,130.217,130.217,2612.0
2015-07-09 09:55:00,131.43,131.43,130.94,130.94,1228.0,130.3162,130.3162,129.8304,129.8304,1228.0
2015-07-09 10:00:00,131.29,131.29,130.57,130.82,1300.0,130.1774,130.1774,129.4635,129.7114,1300.0
2015-07-09 10:05:00,130.83,131.0,130.74,130.74,1800.0,129.7213,129.8898,129.632,129.632,1800.0
2015-07-09 10:10:00,130.63,131.33,130.62,131.0,1800.0,129.523,130.217,129.5131,129.8898,1800.0
2015-07-09 10:15:00,131.07,131.62,130.85,131.6,14400.0,129.9593,130.5046,129.7411,130.4848,14400.0
2015-07-09 10:20:00,131.22,131.8,131.1,131.8,3600.0,130.108,130.6831,129.989,130.6831,3600.0
2015-07-09 10:25:00,131.75,131.75,131.36,131.39,2421.0,130.6335,130.6335,130.2468,130.2765,2421.0
2015-07-09 10:30:00,131.47,132.28,131.47,132.26,2900.0,130.3559,131.159,130.3559,131.1392,2900.0
2015-07-09 10:35:00,132.28,132.37,132.08,132.11,1400.0,131.159,131.2482,130.9607,130.9904,1400.0
2015-07-09 10:40:00,131.93,132.1,131.93,132.1,700.0,130.812,130.9805,130.812,130.9805,700.0
2015-07-09 10:45:00,132.06,132.33,131.91,132.33,2900.0,130.9409,131.2086,130.7921,131.2086,2900.0
2015-07-09 10:50:00,132.24,132.36,132.08,132.3,4807.0,131.1193,131.2383,130.9607,131.1788,4807.0
2015-07-09 10:55:00,132.41,132.52,132.27,132.37,1200.0,131.2879,131.397,131.1491,131.2482,1200.0
2015-07-09 11:00:00,132.35,132.59,132.34,132.4,1700.0,131.2284,131.4664,131.2185,131.278,1700.0
2015-07-09 11:05:00,132.4,132.51,132.01,132.31,5100.0,131.278,131.387,130.8913,131.1887,5100.0
2015-07-09 11:10:00,132.45,132.5,131.99,132.11,4305.0,131.3276,131.3771,130.8715,130.9904,4305.0
2015-07-09 11:15:00,132.1,132.19,131.85,132.0,2300.0,130.9805,131.0698,130.7326,130.8814,2300.0
2015-07-09 11:20:00,131.87,132.08,131.76,131.9,3400.0,130.7525,130.9607,130.6434,130.7822,3400.0
2015-07-09 11:25:00,131.91,132.15,131.86,131.86,2100.0,130.7921,131.0301,130.7426,130.7426,2100.0
2015-07-09 11:30:00,131.97,132.1,131.85,132.01,2400.0,130.8516,130.9805,130.7326,130.8913,2400.0
2015-07-09 11:35:00,132.09,132.1,131.76,131.82,5300.0,130.9706,130.9805,130.6434,130.7029,5300.0
2015-07-09 11:40:00,131.8,131.95,131.77,131.8,3759.0,130.6831,130.8318,130.6533,130.6831,3759.0
2015-07-09 11:45:00,131.77,131.89,131.77,131.84,1800.0,130.6533,130.7723,130.6533,130.7227,1800.0
2015-07-09 11:50:00,131.78,132.23,131.78,132.16,3100.0,130.6632,131.1094,130.6632,131.04,3100.0
2015-07-09 11:55:00,132.21,132.21,131.9,132.01,3850.0,131.0896,131.0896,130.7822,130.8913,3850.0
2015-07-09 12:00:00,132.13,132.22,132.05,132.14,543.0,131.0103,131.0995,130.9309,131.0202,543.0
2015-07-09 12:05:00,132.19,133.01,132.14,132.28,9651.0,131.0698,131.8828,131.0202,131.159,9651.0
2015-07-09 12:10:00,132.34,132.68,132.31,132.52,2600.0,131.2185,131.5556,131.1887,131.397,2600.0
2015-07-09 12:15:00,132.61,132.79,132.44,132.74,3700.0,131.4862,131.6647,131.3176,131.6151,3700.0
2015-07-09 12:20:00,132.79,132.86,132.64,132.65,3500.0,131.6647,131.7341,131.5159,131.5259,3500.0
2015-07-09 12:25:00,132.8,132.92,132.77,132.82,4200.0,131.6746,131.7936,131.6448,131.6944,4200.0
2015-07-09 12:30:00,132.92,133.04,132.92,133.04,1000.0,131.7936,131.9126,131.7936,131.9126,1000.0
2015-07-09 12:35:00,132.97,133.23,132.93,133.18,5700.0,131.8432,132.1009,131.8035,132.0514,5700.0
2015-07-09 12:40:00,133.03,133.16,133.02,133.12,1500.0,131.9026,132.0315,131.8927,131.9919,1500.0
2015-07-09 12:45:00,133.12,133.5,133.06,133.35,5600.0,131.9919,132.3687,131.9324,132.2199,5600.0
2015-07-09 12:50:00,133.38,133.76,133.32,133.67,9109.0,132.2497,132.6265,132.1902,132.5372,9109.0
2015-07-09 12:55:00,133.7,133.7,133.56,133.64,3200.0,132.567,132.567,132.4282,132.5075,3200.0
2015-07-09 13:00:00,133.61,133.62,133.58,133.58,1400.0,132.4777,132.4876,132.448,132.448,1400.0
2015-07-09 13:05:00,133.58,133.58,133.15,133.34,5700.0,132.448,132.448,132.0216,132.21,5700.0
2015-07-09 13:10:00,133.28,133.28,133.24,133.25,1300.0,132.1505,132.1505,132.1109,132.1208,1300.0
2015-07-09 13:15:00,133.26,133.26,133.24,133.24,1400.0,132.1307,132.1307,132.1109,132.1109,1400.0
2015-07-09 13:20:00,133.22,133.23,132.99,133.0,2416.0,132.091,132.1009,131.863,131.8729,2416.0
2015-07-09 13:25:00,133.06,133.07,132.8,132.8,3000.0,131.9324,131.9423,131.6746,131.6746,3000.0
2015-07-09 13:30:00,132.8,133.08,132.8,133.02,6300.0,131.6746,131.9522,131.6746,131.8927,6300.0
2015-07-09 13:35:00,133.02,133.08,132.89,133.05,6400.0,131.8927,131.9522,131.7638,131.9225,6400.0
2015-07-09 13:40:00,133.02,133.05,132.89,132.91,4300.0,131.8927,131.9225,131.7638,131.7837,4300.0
2015-07-09 13:45:00,132.92,133.08,132.92,133.07,2400.0,131.7936,131.9522,131.7936,131.9423,2400.0
2015-07-09 13:50:00,133.07,133.07,133.01,133.01,1300.0,131.9423,131.9423,131.8828,131.8828,1300.0
2015-07-09 13:55:00,132.99,133.12,132.99,133.06,1100.0,131.863,131.9919,131.863,131.9324,1100.0
2015-07-09 14:00:00,133.02,133.24,133.02,133.2,5850.0,131.8927,132.1109,131.8927,132.0712,5850.0
2015-07-09 14:05:00,133.18,133.23,133.16,133.16,2300.0,132.0514,132.1009,132.0315,132.0315,2300.0
2015-07-09 14:10:00,133.18,133.18,133.12,133.15,2600.0,132.0514,132.0514,131.9919,132.0216,2600.0
2015-07-09 14:15:00,133.15,133.2,133.04,133.2,4900.0,132.0216,132.0712,131.9126,132.0712,4900.0
2015-07-09 14:20:00,133.16,133.26,133.15,133.23,4900.0,132.0315,132.1307,132.0216,132.1009,4900.0
2015-07-09 14:25:00,133.23,133.26,133.1,133.26,3226.0,132.1009,132.1307,131.972,132.1307,3226.0
2015-07-09 14:30:00,133.23,133.26,133.12,133.24,3701.0,132.1009,132.1307,131.9919,132.1109,3701.0
2015-07-09 14:35:00,133.25,133.27,133.24,133.27,2700.0,132.1208,132.1406,132.1109,132.1406,2700.0
2015-07-09 14:40:00,133.26,133.32,133.16,133.27,5992.0,132.1307,132.1902,132.0315,132.1406,5992.0
2015-07-09 14:45:00,133.28,133.32,133.2,133.32,3800.0,132.1505,132.1902,132.0712,132.1902,3800.0
2015-07-09 14:50:00,133.25,133.39,133.23,133.36,4600.0,132.1208,132.2596,132.1009,132.2298,4600.0
2015-07-09 14:55:00,133.27,133.4,133.25,133.38,6730.0,132.1406,132.2695,132.1208,132.2497,6730.0
2015-07-09 15:00:00,133.37,133.44,133.22,133.38,3095.0,132.2398,132.3092,132.091,132.2497,3095.0
2015-07-09 15:05:00,133.39,133.39,133.29,133.36,5601.0,132.2596,132.2596,132.1604,132.2298,5601.0
2015-07-09 15:10:00,133.36,133.39,133.3,133.36,4678.0,132.2298,132.2596,132.1704,132.2298,4678.0
2015-07-09 15:15:00,133.35,133.38,133.32,133.37,1600.0,132.2199,132.2497,132.1902,132.2398,1600.0
2015-07-09 15:20:00,133.36,133.36,133.29,133.35,2900.0,132.2298,132.2298,132.1604,132.2199,2900.0
2015-07-09 15:25:00,133.35,133.35,133.07,133.11,3400.0,132.2199,132.2199,131.9423,131.982,3400.0
2015-07-09 15:30:00,133.09,133.15,133.0,133.05,2600.0,131.9621,132.0216,131.8729,131.9225,2600.0
2015-07-09 15:35:00,133.01,133.34,132.88,133.34,4928.0,131.8828,132.21,131.7539,132.21,4928.0
2015-07-09 15:40:00,133.27,133.55,133.13,133.49,5700.0,132.1406,132.4182,132.0018,132.3587,5700.0
2015-07-09 15:45:00,133.57,133.68,133.45,133.66,6811.0,132.4381,132.5471,132.3191,132.5273,6811.0
2015-07-09 15:50:00,133.65,133.79,133.3,133.3,10000.0,132.5174,132.6562,132.1704,132.1704,10000.0
2015-07-09 15:55:00,133.38,133.53,133.03,133.37,15988.0,132.2497,132.3984,131.9026,132.2398,15988.0
2015-07-10 09:30:00,134.52,135.26,134.52,135.26,1632.0,133.38,134.1137,133.38,134.1137,1632.0
2015-07-10 09:35:00,135.28,135.96,134.52,134.64,6450.0,134.1336,134.8078,133.38,133.499,6450.0
2015-07-10 09:40:00,134.64,134.81,134.5,134.5,2800.0,133.499,133.6676,133.3602,133.3602,2800.0
2015-07-10 09:45:00,134.46,134.51,134.46,134.49,1500.0,133.3205,133.3701,133.3205,133.3503,1500.0
2015-07-10 09:50:00,134.49,134.49,134.49,134.49,0.0,133.3503,133.3503,133.3503,133.3503,0.0
2015-07-10 09:55:00,134.43,134.51,134.4,134.42,500.0,133.2908,133.3701,133.261,133.2809,500.0
2015-07-10 10:00:00,134.42,134.42,134.42,134.42,0.0,133.2809,133.2809,133.2809,133.2809,0.0
2015-07-10 10:05:00,134.44,134.66,134.39,134.43,1507.0,133.3007,133.5188,133.2511,133.2908,1507.0
2015-07-10 10:10:00,134.5,134.53,134.19,134.4,1100.0,133.3602,133.3899,133.0528,133.261,1100.0
2015-07-10 10:15:00,134.41,134.53,134.17,134.18,1500.0,133.2709,133.3899,133.033,133.0429,1500.0
2015-07-10 10:20:00,134.17,134.17,133.97,134.17,700.0,133.033,133.033,132.8347,133.033,700.0
2015-07-10 10:25:00,134.13,134.4,134.12,134.25,1800.0,132.9933,133.261,132.9834,133.1123,1800.0
2015-07-10 10:30:00,134.25,135.01,134.2,135.0,8944.0,133.1123,133.8659,133.0627,133.8559,8944.0
2015-07-10 10:35:00,135.0,135.0,134.56,134.73,3700.0,133.8559,133.8559,133.4197,133.5882,3700.0
2015-07-10 10:40:00,134.72,134.72,134.42,134.42,700.0,133.5783,133.5783,133.2809,133.2809,700.0
2015-07-10 10:45:00,134.31,134.35,134.24,134.24,500.0,133.1718,133.2115,133.1024,133.1024,500.0
2015-07-10 10:50:00,134.36,134.74,134.36,134.63,5166.0,133.2214,133.5982,133.2214,133.4891,5166.0
2015-07-10 10:55:00,134.74,135.1,134.53,135.1,8556.0,133.5982,133.9551,133.3899,133.9551,8556.0
2015-07-10 11:00:00,135.09,135.37,135.09,135.37,600.0,133.9452,134.2228,133.9452,134.2228,600.0
2015-07-10 11:05:00,135.55,135.59,135.5,135.59,900.0,134.4013,134.4409,134.3517,134.4409,900.0
2015-07-10 11:10:00,135.6,135.71,135.21,135.27,3723.0,134.4509,134.5599,134.0642,134.1237,3723.0
2015-07-10 11:15:00,135.22,135.22,135.0,135.02,1500.0,134.0741,134.0741,133.8559,133.8758,1500.0
2015-07-10 11:20:00,135.08,135.34,135.03,135.22,2784.0,133.9353,134.1931,133.8857,134.0741,2784.0
2015-07-10 11:25:00,135.39,135.45,135.33,135.42,700.0,134.2426,134.3021,134.1832,134.2724,700.0
2015-07-10 11:30:00,135.32,135.62,135.23,135.41,2000.0,134.1732,134.4707,134.084,134.2625,2000.0
2015-07-10 11:35:00,135.58,135.6,135.55,135.6,400.0,134.431,134.4509,134.4013,134.4509,400.0
2015-07-10 11:40:00,135.57,135.74,135.54,135.74,500.0,134.4211,134.5897,134.3914,134.5897,500.0
2015-07-10 11:45:00,135.71,136.34,135.71,136.03,1805.0,134.5599,135.1846,134.5599,134.8772,1805.0
2015-07-10 11:50:00,136.28,136.28,135.71,136.03,2600.0,135.1251,135.1251,134.5599,134.8772,2600.0
2015-07-10 11:55:00,135.81,135.81,135.56,135.6,1600.0,134.6591,134.6591,134.4112,134.4509,1600.0
2015-07-10 12:00:00,135.65,135.66,135.38,135.38,1050.0,134.5004,134.5104,134.2327,134.2327,1050.0
2015-07-10 12:05:00,135.43,135.48,135.43,135.48,471.0,134.2823,134.3319,134.2823,134.3319,471.0
2015-07-10 12:10:00,135.55,135.58,135.55,135.58,700.0,134.4013,134.431,134.4013,134.431,700.0
2015-07-10 12:15:00,135.58,135.59,135.4,135.41,500.0,134.431,134.4409,134.2526,134.2625,500.0
2015-07-10 12:20:00,135.56,135.57,135.56,135.57,200.0,134.4112,134.4211,134.4112,134.4211,200.0
2015-07-10 12:25:00,135.58,135.59,135.49,135.5,1100.0,134.431,134.4409,134.3418,134.3517,1100.0
2015-07-10 12:30:00,135.45,135.57,135.37,135.56,3605.0,134.3021,134.4211,134.2228,134.4112,3605.0
2015-07-10 12:35:00,135.54,135.58,135.54,135.58,500.0,134.3914,134.431,134.3914,134.431,500.0
2015-07-10 12:40:00,135.32,135.53,135.32,135.53,285.0,134.1732,134.3815,134.1732,134.3815,285.0
2015-07-10 12:45:00,135.56,135.8,135.56,135.58,600.0,134.4112,134.6492,134.4112,134.431,600.0
2015-07-10 12:50:00,135.73,135.76,135.43,135.76,800.0,134.5798,134.6095,134.2823,134.6095,800.0
2015-07-10 12:55:00,135.74,135.78,135.74,135.78,200.0,134.5897,134.6293,134.5897,134.6293,200.0
2015-07-10 13:00:00,135.64,135.73,135.42,135.42,3100.0,134.4905,134.5798,134.2724,134.2724,3100.0
2015-07-10 13:05:00,135.61,135.61,135.26,135.37,1900.0,134.4608,134.4608,134.1137,134.2228,1900.0
2015-07-10 13:10:00,135.27,135.62,135.26,135.62,1100.0,134.1237,134.4707,134.1137,134.4707,1100.0
2015-07-10 13:15:00,135.54,135.59,135.38,135.52,1862.0,134.3914,134.4409,134.2327,134.3715,1862.0
2015-07-10 13:20:00,135.58,135.58,135.37,135.47,900.0,134.431,134.431,134.2228,134.322,900.0
2015-07-10 13:25:00,135.47,135.59,135.38,135.59,961.0,134.322,134.4409,134.2327,134.4409,961.0
2015-07-10 13:30:00,135.59,135.59,135.59,135.59,0.0,134.4409,134.4409,134.4409,134.4409,0.0
2015-07-10 13:35:00,135.61,135.61,135.61,135.61,100.0,134.4608,134.4608,134.4608,134.4608,100.0
2015-07-10 13:40:00,135.39,135.56,135.16,135.28,6208.0,134.2426,134.4112,134.0146,134.1336,6208.0
2015-07-10 13:45:00,135.26,135.35,135.26,135.28,718.0,134.1137,134.203,134.1137,134.1336,718.0
2015-07-10 13:50:00,135.27,135.38,135.15,135.35,700.0,134.1237,134.2327,134.0047,134.203,700.0
2015-07-10 13:55:00,135.35,135.37,135.2,135.2,300.0,134.203,134.2228,134.0543,134.0543,300.0
2015-07-10 14:00:00,135.36,135.66,135.36,135.66,900.0,134.2129,134.5104,134.2129,134.5104,900.0
2015-07-10 14:05:00,135.54,135.55,135.54,135.55,200.0,134.3914,134.4013,134.3914,134.4013,200.0
2015-07-10 14:10:00,135.51,135.61,135.39,135.61,700.0,134.3616,134.4608,134.2426,134.4608,700.0
2015-07-10 14:15:00,135.64,135.64,135.46,135.6,900.0,134.4905,134.4905,134.3121,134.4509,900.0
2015-07-10 14:20:00,135.6,135.6,135.42,135.43,2300.0,134.4509,134.4509,134.2724,134.2823,2300.0
2015-07-10 14:25:00,135.3,135.3,135.3,135.3,100.0,134.1534,134.1534,134.1534,134.1534,100.0
2015-07-10 14:30:00,135.4,135.56,135.31,135.5,1200.0,134.2526,134.4112,134.1633,134.3517,1200.0
2015-07-10 14:35:00,135.5,135.5,135.38,135.43,700.0,134.3517,134.3517,134.2327,134.2823,700.0
2015-07-10 14:40:00,135.46,135.6,135.46,135.58,800.0,134.3121,134.4509,134.3121,134.431,800.0
2015-07-10 14:45:00,135.6,135.9,135.58,135.9,1682.0,134.4509,134.7483,134.431,134.7483,1682.0
2015-07-10 14:50:00,135.85,135.85,135.58,135.7,10473.0,134.6987,134.6987,134.431,134.55,10473.0
2015-07-10 14:55:00,135.74,135.9,135.72,135.72,1104.0,134.5897,134.7483,134.5698,134.5698,1104.0
2015-07-10 15:00:00,135.92,136.05,135.83,136.05,2083.0,134.7682,134.8971,134.6789,134.8971,2083.0
2015-07-10 15:05:00,135.95,135.98,135.93,135.98,800.0,134.7979,134.8276,134.7781,134.8276,800.0
2015-07-10 15:10:00,135.88,136.29,135.88,136.22,11984.0,134.7285,135.135,134.7285,135.0656,11984.0
2015-07-10 15:15:00,136.21,136.69,136.15,136.54,9434.0,135.0557,135.5316,134.9962,135.3829,9434.0
2015-07-10 15:20:00,136.32,136.45,136.32,136.45,200.0,135.1648,135.2937,135.1648,135.2937,200.0
2015-07-10 15:25:00,136.31,136.55,135.82,135.93,4360.0,135.1548,135.3928,134.669,134.7781,4360.0
2015-07-10 15:30:00,135.93,135.93,135.76,135.93,1459.0,134.7781,134.7781,134.6095,134.7781,1459.0
2015-07-10 15:35:00,135.93,135.93,135.77,135.91,1800.0,134.7781,134.7781,134.6194,134.7582,1800.0
2015-07-10 15:40:00,135.8,135.97,135.8,135.88,1367.0,134.6492,134.8177,134.6492,134.7285,1367.0
2015-07-10 15:45:00,135.88,135.9,135.72,135.84,4800.0,134.7285,134.7483,134.5698,134.6888,4800.0
2015-07-10 15:50:00,135.84,135.94,135.78,135.94,4030.0,134.6888,134.788,134.6293,134.788,4030.0
2015-07-10 15:55:00,135.82,135.87,135.58,135.76,6600.0,134.669,134.7186,134.431,134.6095,6600.0
2015-07-13 09:30:00,136.72,136.72,135.99,136.0,2685.0,135.5614,135.5614,134.8376,134.8475,2685.0
2015-07-13 09:35:00,136.33,136.89,136.09,136.89,4128.0,135.1747,135.7299,134.9367,135.7299,4128.0
2015-07-13 09:40:00,136.66,136.66,136.0,136.11,5900.0,135.5019,135.5019,134.8475,134.9565,5900.0
2015-07-13 09:45:00,136.4,136.4,136.22,136.3,3150.0,135.2441,135.2441,135.0656,135.1449,3150.0
2015-07-13 09:50:00,136.4,136.5,136.39,136.5,200.0,135.2441,135.3432,135.2342,135.3432,200.0
2015-07-13 09:55:00,136.35,136.59,136.35,136.59,1200.0,135.1945,135.4325,135.1945,135.4325,1200.0
2015-07-13 10:00:00,136.66,136.87,136.33,136.5,2400.0,135.5019,135.7101,135.1747,135.3432,2400.0
2015-07-13 10:05:00,136.49,136.5,136.14,136.35,700.0,135.3333,135.3432,134.9863,135.1945,700.0
2015-07-13 10:10:00,136.3,136.43,136.3,136.43,300.0,135.1449,135.2738,135.1449,135.2738,300.0
2015-07-13 10:15:00,136.6,136.6,136.42,136.43,630.0,135.4424,135.4424,135.2639,135.2738,630.0
2015-07-13 10:20:00,136.36,136.36,136.36,136.36,100.0,135.2044,135.2044,135.2044,135.2044,100.0
2015-07-13 10:25:00,136.52,136.79,136.52,136.79,900.0,135.3631,135.6308,135.3631,135.6308,900.0
2015-07-13 10:30:00,136.63,136.69,136.59,136.59,400.0,135.4721,135.5316,135.4325,135.4325,400.0
2015-07-13 10:35:00,136.44,136.46,135.9,136.17,2100.0,135.2837,135.3036,134.7483,135.016,2100.0
2015-07-13 10:40:00,136.06,136.66,136.03,136.66,1800.0,134.907,135.5019,134.8772,135.5019,1800.0
2015-07-13 10:45:00,136.54,136.54,136.28,136.5,800.0,135.3829,135.3829,135.1251,135.3432,800.0
2015-07-13 10:50:00,136.5,136.5,136.24,136.24,300.0,135.3432,135.3432,135.0854,135.0854,300.0
2015-07-13 10:55:00,136.5,136.5,136.4,136.48,311.0,135.3432,135.3432,135.2441,135.3234,311.0
2015-07-13 11:00:00,136.37,136.42,136.3,136.3,1400.0,135.2143,135.2639,135.1449,135.1449,1400.0
2015-07-13 11:05:00,136.39,136.39,136.25,136.25,500.0,135.2342,135.2342,135.0954,135.0954,500.0
2015-07-13 11:10:00,136.15,136.28,135.99,136.24,1963.0,134.9962,135.1251,134.8376,135.0854,1963.0
2015-07-13 11:15:00,136.14,136.14,135.83,135.83,300.0,134.9863,134.9863,134.6789,134.6789,300.0
2015-07-13 11:20:00,135.83,135.84,135.63,135.81,2400.0,134.6789,134.6888,134.4806,134.6591,2400.0
2015-07-13 11:25:00,135.85,135.85,135.85,135.85,100.0,134.6987,134.6987,134.6987,134.6987,100.0
2015-07-13 11:30:00,135.94,136.28,135.94,136.28,1000.0,134.788,135.1251,134.788,135.1251,1000.0
2015-07-13 11:35:00,136.3,136.41,136.17,136.17,2400.0,135.1449,135.254,135.016,135.016,2400.0
2015-07-13 11:40:00,136.18,136.18,135.98,135.98,500.0,135.0259,135.0259,134.8276,134.8276,500.0
2015-07-13 11:45:00,136.03,136.03,135.85,135.85,200.0,134.8772,134.8772,134.6987,134.6987,200.0
2015-07-13 11:50:00,135.98,136.2,135.98,136.1,3200.0,134.8276,135.0458,134.8276,134.9466,3200.0
2015-07-13 11:55:00,136.16,136.16,135.99,135.99,1500.0,135.0061,135.0061,134.8376,134.8376,1500.0
2015-07-13 12:00:00,135.93,135.99,135.76,135.99,3400.0,134.7781,134.8376,134.6095,134.8376,3400.0
2015-07-13 12:05:00,135.85,136.5,135.85,136.46,2803.0,134.6987,135.3432,134.6987,135.3036,2803.0
2015-07-13 12:10:00,136.46,137.02,136.35,137.02,2571.0,135.3036,135.8588,135.1945,135.8588,2571.0
2015-07-13 12:15:00,137.08,137.27,137.08,137.14,1900.0,135.9183,136.1067,135.9183,135.9778,1900.0
2015-07-13 12:20:00,137.28,137.32,137.13,137.32,900.0,136.1166,136.1563,135.9679,136.1563,900.0
2015-07-13 12:25:00,137.19,137.35,137.19,137.35,1100.0,136.0274,136.186,136.0274,136.186,1100.0
2015-07-13 12:30:00,137.42,137.43,136.99,137.41,4177.0,136.2554,136.2654,135.8291,136.2455,4177.0
2015-07-13 12:35:00,137.19,137.19,137.19,137.19,300.0,136.0274,136.0274,136.0274,136.0274,300.0
2015-07-13 12:40:00,137.19,137.19,137.19,137.19,0.0,136.0274,136.0274,136.0274,136.0274,0.0
2015-07-13 12:45:00,136.89,137.26,136.89,137.26,300.0,135.7299,136.0968,135.7299,136.0968,300.0
2015-07-13 12:50:00,136.95,136.95,136.95,136.95,200.0,135.7894,135.7894,135.7894,135.7894,200.0
2015-07-13 12:55:00,137.08,137.08,136.96,136.97,400.0,135.9183,135.9183,135.7993,135.8093,400.0
2015-07-13 13:00:00,136.93,136.93,136.84,136.85,600.0,135.7696,135.7696,135.6804,135.6903,600.0
2015-07-13 13:05:00,136.79,136.92,136.6,136.63,3700.0,135.6308,135.7597,135.4424,135.4721,3700.0
2015-07-13 13:10:00,136.54,136.55,136.47,136.47,400.0,135.3829,135.3928,135.3135,135.3135,400.0
2015-07-13 13:15:00,136.47,136.47,136.47,136.47,100.0,135.3135,135.3135,135.3135,135.3135,100.0
2015-07-13 13:20:00,136.23,136.39,136.23,136.39,300.0,135.0755,135.2342,135.0755,135.2342,300.0
2015-07-13 13:25:00,136.36,136.4,136.22,136.25,1200.0,135.2044,135.2441,135.0656,135.0954,1200.0
2015-07-13 13:30:00,136.29,136.42,136.13,136.13,900.0,135.135,135.2639,134.9764,134.9764,900.0
2015-07-13 13:35:00,136.14,136.24,136.08,136.09,750.0,134.9863,135.0854,134.9268,134.9367,750.0
2015-07-13 13:40:00,136.08,136.08,135.82,135.97,3538.0,134.9268,134.9268,134.669,134.8177,3538.0
2015-07-13 13:45:00,135.85,135.95,135.74,135.74,1100.0,134.6987,134.7979,134.5897,134.5897,1100.0
2015-07-13 13:50:00,135.74,135.74,135.48,135.59,2100.0,134.5897,134.5897,134.3319,134.4409,2100.0
2015-07-13 13:55:00,135.75,135.75,135.37,135.54,3200.0,134.5996,134.5996,134.2228,134.3914,3200.0
2015-07-13 14:00:00,135.54,135.57,135.38,135.38,1900.0,134.3914,134.4211,134.2327,134.2327,1900.0
2015-07-13 14:05:00,135.38,135.62,135.38,135.62,1531.0,134.2327,134.4707,134.2327,134.4707,1531.0
2015-07-13 14:10:00,135.63,135.86,135.6,135.7,6869.0,134.4806,134.7087,134.4509,134.55,6869.0
2015-07-13 14:15:00,135.63,135.64,135.38,135.52,500.0,134.4806,134.4905,134.2327,134.3715,500.0
2015-07-13 14:20:00,135.42,135.59,135.38,135.42,7100.0,134.2724,134.4409,134.2327,134.2724,7100.0
2015-07-13 14:25:00,135.45,135.45,135.29,135.37,3610.0,134.3021,134.3021,134.1435,134.2228,3610.0
2015-07-13 14:30:00,135.35,135.43,135.3,135.33,6200.0,134.203,134.2823,134.1534,134.1832,6200.0
2015-07-13 14:35:00,135.3,135.35,135.03,135.11,13800.0,134.1534,134.203,133.8857,133.965,13800.0
2015-07-13 14:40:00,135.16,135.62,135.14,135.23,14381.0,134.0146,134.4707,133.9948,134.084,14381.0
2015-07-13 14:45:00,135.35,135.37,135.23,135.27,4636.0,134.203,134.2228,134.084,134.1237,4636.0
2015-07-13 14:50:00,135.25,135.52,135.25,135.5,3000.0,134.1038,134.3715,134.1038,134.3517,3000.0
2015-07-13 14:55:00,135.65,135.72,135.5,135.71,4400.0,134.5004,134.5698,134.3517,134.5599,4400.0
2015-07-13 15:00:00,135.65,135.65,135.54,135.57,600.0,134.5004,134.5004,134.3914,134.4211,600.0
2015-07-13 15:05:00,135.59,135.59,135.46,135.46,2100.0,134.4409,134.4409,134.3121,134.3121,2100.0
2015-07-13 15:10:00,135.39,135.71,135.39,135.71,5600.0,134.2426,134.5599,134.2426,134.5599,5600.0
2015-07-13 15:15:00,135.63,135.68,135.57,135.66,3300.0,134.4806,134.5302,134.4211,134.5104,3300.0
2015-07-13 15:20:00,135.66,136.06,135.6,135.88,3602.0,134.5104,134.907,134.4509,134.7285,3602.0
2015-07-13 15:25:00,135.84,135.91,135.78,135.78,3100.0,134.6888,134.7582,134.6293,134.6293,3100.0
2015-07-13 15:30:00,135.8,135.8,135.71,135.71,2400.0,134.6492,134.6492,134.5599,134.5599,2400.0
2015-07-13 15:35:00,135.57,135.66,135.46,135.56,8900.0,134.4211,134.5104,134.3121,134.4112,8900.0
2015-07-13 15:40:00,135.56,135.56,135.39,135.55,2800.0,134.4112,134.4112,134.2426,134.4013,2800.0
2015-07-13 15:45:00,135.45,135.61,135.39,135.59,7900.0,134.3021,134.4608,134.2426,134.4409,7900.0
2015-07-13 15:50:00,135.6,135.67,135.51,135.59,7795.0,134.4509,134.5203,134.3616,134.4409,7795.0
2015-07-13 15:55:00,135.58,135.69,135.53,135.67,13805.0,134.431,134.5401,134.3815,134.5203,13805.0
2015-07-14 09:30:00,135.33,136.99,135.33,136.04,6106.0,134.1832,135.8291,134.1832,134.8871,6106.0
2015-07-14 09:35:00,136.2,137.11,136.09,136.25,10499.0,135.0458,135.9481,134.9367,135.0954,10499.0
2015-07-14 09:40:00,136.25,136.63,136.0,136.63,1800.0,135.0954,135.4721,134.8475,135.4721,1800.0
2015-07-14 09:45:00,136.98,136.98,136.92,136.92,200.0,135.8192,135.8192,135.7597,135.7597,200.0
2015-07-14 09:50:00,136.35,137.42,136.35,137.42,795.0,135.1945,136.2554,135.1945,136.2554,795.0
2015-07-14 09:55:00,137.32,137.32,136.68,136.69,700.0,136.1563,136.1563,135.5217,135.5316,700.0
2015-07-14 10:00:00,136.69,136.69,136.69,136.69,0.0,135.5316,135.5316,135.5316,135.5316,0.0
2015-07-14 10:05:00,136.69,136.69,136.69,136.69,0.0,135.5316,135.5316,135.5316,135.5316,0.0
2015-07-14 10:10:00,136.69,136.69,136.69,136.69,0.0,135.5316,135.5316,135.5316,135.5316,0.0
2015-07-14 10:15:00,136.69,137.07,136.43,136.72,4000.0,135.5316,135.9084,135.2738,135.5614,4000.0
2015-07-14 10:20:00,136.73,137.07,136.59,136.7,3196.0,135.5713,135.9084,135.4325,135.5415,3196.0
2015-07-14 10:25:00,136.84,136.88,136.78,136.88,700.0,135.6804,135.72,135.6209,135.72,700.0
2015-07-14 10:30:00,136.92,137.07,136.88,137.0,2800.0,135.7597,135.9084,135.72,135.839,2800.0
2015-07-14 10:35:00,136.95,136.99,136.77,136.77,1700.0,135.7894,135.8291,135.6109,135.6109,1700.0
2015-07-14 10:40:00,136.77,136.89,136.66,136.67,2100.0,135.6109,135.7299,135.5019,135.5118,2100.0
2015-07-14 10:45:00,136.79,136.79,136.5,136.73,2958.0,135.6308,135.6308,135.3432,135.5713,2958.0
2015-07-14 10:50:00,136.65,136.65,136.09,136.09,34427.0,135.492,135.492,134.9367,134.9367,34427.0
2015-07-14 10:55:00,136.11,136.11,136.0,136.11,1400.0,134.9565,134.9565,134.8475,134.9565,1400.0
2015-07-14 11:00:00,136.11,136.25,136.01,136.1,2100.0,134.9565,135.0954,134.8574,134.9466,2100.0
2015-07-14 11:05:00,136.26,136.63,136.24,136.37,2900.0,135.1053,135.4721,135.0854,135.2143,2900.0
2015-07-14 11:10:00,136.38,136.42,136.2,136.42,1885.0,135.2243,135.2639,135.0458,135.2639,1885.0
2015-07-14 11:15:00,136.42,136.45,136.42,136.44,370.0,135.2639,135.2937,135.2639,135.2837,370.0
2015-07-14 11:20:00,136.45,136.46,136.35,136.35,916.0,135.2937,135.3036,135.1945,135.1945,916.0
2015-07-14 11:25:00,136.45,136.55,136.45,136.55,1100.0,135.2937,135.3928,135.2937,135.3928,1100.0
2015-07-14 11:30:00,136.62,136.79,136.54,136.54,600.0,135.4622,135.6308,135.3829,135.3829,600.0
2015-07-14 11:35:00,136.79,137.31,136.77,137.09,1500.0,135.6308,136.1464,135.6109,135.9282,1500.0
2015-07-14 11:40:00,137.31,137.31,136.86,137.04,2000.0,136.1464,136.1464,135.7002,135.8787,2000.0
2015-07-14 11:45:00,136.83,136.84,136.62,136.62,700.0,135.6704,135.6804,135.4622,135.4622,700.0
2015-07-14 11:50:00,136.55,136.83,136.55,136.83,900.0,135.3928,135.6704,135.3928,135.6704,900.0
2015-07-14 11:55:00,137.17,137.25,137.17,137.2,1800.0,136.0076,136.0869,136.0076,136.0373,1800.0
2015-07-14 12:00:00,137.45,137.61,137.27,137.61,900.0,136.2852,136.4438,136.1067,136.4438,900.0
2015-07-14 12:05:00,137.6,137.6,137.3,137.3,700.0,136.4339,136.4339,136.1365,136.1365,700.0
2015-07-14 12:10:00,137.55,137.55,137.3,137.3,300.0,136.3843,136.3843,136.1365,136.1365,300.0
2015-07-14 12:15:00,137.55,137.55,137.26,137.27,1000.0,136.3843,136.3843,136.0968,136.1067,1000.0
2015-07-14 12:20:00,137.23,137.5,137.23,137.4,400.0,136.0671,136.3348,136.0671,136.2356,400.0
2015-07-14 12:25:00,137.41,137.41,136.84,136.84,2500.0,136.2455,136.2455,135.6804,135.6804,2500.0
2015-07-14 12:30:00,136.81,136.87,136.71,136.73,1099.0,135.6506,135.7101,135.5515,135.5713,1099.0
2015-07-14 12:35:00,136.7,136.7,135.93,136.04,3800.0,135.5415,135.5415,134.7781,134.8871,3800.0
2015-07-14 12:40:00,136.46,136.46,135.94,135.94,1500.0,135.3036,135.3036,134.788,134.788,1500.0
2015-07-14 12:45:00,136.18,136.19,135.67,135.67,3247.0,135.0259,135.0359,134.5203,134.5203,3247.0
2015-07-14 12:50:00,135.51,135.81,135.51,135.66,900.0,134.3616,134.6591,134.3616,134.5104,900.0
2015-07-14 12:55:00,135.86,135.87,135.86,135.86,100.0,134.7087,134.7186,134.7087,134.7087,100.0
2015-07-14 13:00:00,135.83,135.83,135.57,135.57,400.0,134.6789,134.6789,134.4211,134.4211,400.0
2015-07-14 13:05:00,135.74,135.75,135.53,135.53,400.0,134.5897,134.5996,134.3815,134.3815,400.0
2015-07-14 13:10:00,135.51,135.81,135.51,135.8,1100.0,134.3616,134.6591,134.3616,134.6492,1100.0
2015-07-14 13:15:00,135.64,135.82,135.64,135.82,200.0,134.4905,134.669,134.4905,134.669,200.0
2015-07-14 13:20:00,135.81,135.82,135.65,135.65,700.0,134.6591,134.669,134.5004,134.5004,700.0
2015-07-14 13:25:00,135.82,135.87,135.75,135.75,500.0,134.669,134.7186,134.5996,134.5996,500.0
2015-07-14 13:30:00,135.83,136.07,135.68,135.85,3300.0,134.6789,134.9169,134.5302,134.6987,3300.0
2015-07-14 13:35:00,135.92,135.92,135.53,135.53,800.0,134.7682,134.7682,134.3815,134.3815,800.0
2015-07-14 13:40:00,135.84,135.84,135.56,135.56,200.0,134.6888,134.6888,134.4112,134.4112,200.0
2015-07-14 13:45:00,135.65,135.81,135.43,135.47,6200.0,134.5004,134.6591,134.2823,134.322,6200.0
2015-07-14 13:50:00,135.61,135.61,135.35,135.35,1700.0,134.4608,134.4608,134.203,134.203,1700.0
2015-07-14 13:55:00,135.36,135.46,135.24,135.24,3720.0,134.2129,134.3121,134.0939,134.0939,3720.0
2015-07-14 14:00:00,135.34,135.4,135.13,135.25,2900.0,134.1931,134.2526,133.9848,134.1038,2900.0
2015-07-14 14:05:00,135.25,135.45,135.03,135.45,16860.0,134.1038,134.3021,133.8857,134.3021,16860.0
2015-07-14 14:10:00,135.46,135.46,135.43,135.43,300.0,134.3121,134.3121,134.2823,134.2823,300.0
2015-07-14 14:15:00,135.41,135.73,135.38,135.5,4656.0,134.2625,134.5798,134.2327,134.3517,4656.0
2015-07-14 14:20:00,135.53,135.6,135.38,135.39,2100.0,134.3815,134.4509,134.2327,134.2426,2100.0
2015-07-14 14:25:00,135.48,135.8,135.48,135.68,3100.0,134.3319,134.6492,134.3319,134.5302,3100.0
2015-07-14 14:30:00,135.68,135.8,135.65,135.74,2652.0,134.5302,134.6492,134.5004,134.5897,2652.0
2015-07-14 14:35:00,135.74,135.91,135.73,135.75,3200.0,134.5897,134.7582,134.5798,134.5996,3200.0
2015-07-14 14:40:00,135.81,135.93,135.58,135.66,1300.0,134.6591,134.7781,134.431,134.5104,1300.0
2015-07-14 14:45:00,135.69,135.7,135.67,135.67,600.0,134.5401,134.55,134.5203,134.5203,600.0
2015-07-14 14:50:00,135.63,135.72,135.6,135.7,3300.0,134.4806,134.5698,134.4509,134.55,3300.0
2015-07-14 14:55:00,135.72,135.78,135.62,135.7,1816.0,134.5698,134.6293,134.4707,134.55,1816.0
2015-07-14 15:00:00,135.68,135.81,135.68,135.75,1320.0,134.5302,134.6591,134.5302,134.5996,1320.0
2015-07-14 15:05:00,135.87,135.87,135.78,135.84,1200.0,134.7186,134.7186,134.6293,134.6888,1200.0
2015-07-14 15:10:00,135.86,135.86,135.65,135.65,2900.0,134.7087,134.7087,134.5004,134.5004,2900.0
2015-07-14 15:15:00,135.62,135.8,135.62,135.64,2400.0,134.4707,134.6492,134.4707,134.4905,2400.0
2015-07-14 15:20:00,135.64,135.67,135.47,135.49,1700.0,134.4905,134.5203,134.322,134.3418,1700.0
2015-07-14 15:25:00,135.49,135.79,135.49,135.52,2506.0,134.3418,134.6393,134.3418,134.3715,2506.0
2015-07-14 15:30:00,135.49,135.57,135.48,135.48,1600.0,134.3418,134.4211,134.3319,134.3319,1600.0
2015-07-14 15:35:00,135.48,135.52,135.38,135.47,2100.0,134.3319,134.3715,134.2327,134.322,2100.0
2015-07-14 15:40:00,135.46,135.56,135.14,135.14,4700.0,134.3121,134.4112,133.9948,133.9948,4700.0
2015-07-14 15:45:00,135.31,135.42,135.2,135.21,4700.0,134.1633,134.2724,134.0543,134.0642,4700.0
2015-07-14 15:50:00,135.2,135.35,135.0,135.0,6700.0,134.0543,134.203,133.8559,133.8559,6700.0
2015-07-14 15:55:00,134.93,135.09,134.85,134.87,23459.0,133.7865,133.9452,133.7072,133.7271,23459.0
2015-07-15 09:30:00,135.29,136.12,134.28,136.12,6886.0,134.1435,134.9665,133.1421,134.9665,6886.0
2015-07-15 09:35:00,135.25,135.7,135.25,135.29,3400.0,134.1038,134.55,134.1038,134.1435,3400.0
2015-07-15 09:40:00,135.29,135.29,135.29,135.29,0.0,134.1435,134.1435,134.1435,134.1435,0.0
2015-07-15 09:45:00,135.29,135.39,135.24,135.39,800.0,134.1435,134.2426,134.0939,134.2426,800.0
2015-07-15 09:50:00,135.02,135.4,135.02,135.4,300.0,133.8758,134.2526,133.8758,134.2526,300.0
2015-07-15 09:55:00,135.4,135.4,135.4,135.4,0.0,134.2526,134.2526,134.2526,134.2526,0.0
2015-07-15 10:00:00,135.39,135.39,135.09,135.09,300.0,134.2426,134.2426,133.9452,133.9452,300.0
2015-07-15 10:05:00,135.22,135.32,135.22,135.32,800.0,134.0741,134.1732,134.0741,134.1732,800.0
2015-07-15 10:10:00,135.27,135.3,135.07,135.08,2000.0,134.1237,134.1534,133.9254,133.9353,2000.0
2015-07-15 10:15:00,135.07,135.56,135.06,135.56,2600.0,133.9254,134.4112,133.9154,134.4112,2600.0
2015-07-15 10:20:00,135.59,136.07,135.13,135.13,4400.0,134.4409,134.9169,133.9848,133.9848,4400.0
2015-07-15 10:25:00,135.54,135.92,135.46,135.92,700.0,134.3914,134.7682,134.3121,134.7682,700.0
2015-07-15 10:30:00,135.85,136.09,135.67,136.09,1300.0,134.6987,134.9367,134.5203,134.9367,1300.0
2015-07-15 10:35:00,136.1,136.22,135.93,136.06,1300.0,134.9466,135.0656,134.7781,134.907,1300.0
2015-07-15 10:40:00,136.21,136.21,136.19,136.2,500.0,135.0557,135.0557,135.0359,135.0458,500.0
2015-07-15 10:45:00,136.22,136.23,136.04,136.23,608.0,135.0656,135.0755,134.8871,135.0755,608.0
2015-07-15 10:50:00,136.23,136.73,136.23,136.32,3400.0,135.0755,135.5713,135.0755,135.1648,3400.0
2015-07-15 10:55:00,136.59,136.59,136.38,136.43,700.0,135.4325,135.4325,135.2243,135.2738,700.0
2015-07-15 11:00:00,136.53,136.54,136.04,136.05,3411.0,135.373,135.3829,134.8871,134.8971,3411.0
2015-07-15 11:05:00,136.06,136.17,135.92,136.01,3480.0,134.907,135.016,134.7682,134.8574,3480.0
2015-07-15 11:10:00,135.97,135.97,135.96,135.97,100.0,134.8177,134.8177,134.8078,134.8177,100.0
2015-07-15 11:15:00,135.96,136.17,135.95,136.17,856.0,134.8078,135.016,134.7979,135.016,856.0
2015-07-15 11:20:00,135.95,136.14,135.9,135.9,5051.0,134.7979,134.9863,134.7483,134.7483,5051.0
2015-07-15 11:25:00,135.94,136.24,135.65,135.65,2850.0,134.788,135.0854,134.5004,134.5004,2850.0
2015-07-15 11:30:00,135.61,135.76,135.44,135.59,1800.0,134.4608,134.6095,134.2922,134.4409,1800.0
2015-07-15 11:35:00,135.33,135.5,135.33,135.5,2100.0,134.1832,134.3517,134.1832,134.3517,2100.0
2015-07-15 11:40:00,135.53,135.53,135.4,135.49,1000.0,134.3815,134.3815,134.2526,134.3418,1000.0
2015-07-15 11:45:00,135.41,135.5,135.16,135.25,4100.0,134.2625,134.3517,134.0146,134.1038,4100.0
2015-07-15 11:50:00,135.37,135.42,135.05,135.22,6300.0,134.2228,134.2724,133.9055,134.0741,6300.0
2015-07-15 11:55:00,135.42,135.42,135.09,135.25,3100.0,134.2724,134.2724,133.9452,134.1038,3100.0
2015-07-15 12:00:00,135.25,135.83,135.17,135.52,3400.0,134.1038,134.6789,134.0245,134.3715,3400.0
2015-07-15 12:05:00,135.73,135.76,135.58,135.58,700.0,134.5798,134.6095,134.431,134.431,700.0
2015-07-15 12:10:00,135.75,135.82,135.18,135.6,4962.0,134.5996,134.669,134.0344,134.4509,4962.0
2015-07-15 12:15:00,135.7,135.7,135.41,135.47,5099.0,134.55,134.55,134.2625,134.322,5099.0
2015-07-15 12:20:00,135.38,135.62,135.38,135.38,1734.0,134.2327,134.4707,134.2327,134.2327,1734.0
2015-07-15 12:25:00,135.26,136.09,135.23,135.49,65750.0,134.1137,134.9367,134.084,134.3418,65750.0
2015-07-15 12:30:00,135.48,135.66,135.48,135.6,1597.0,134.3319,134.5104,134.3319,134.4509,1597.0
2015-07-15 12:35:00,135.41,135.58,135.37,135.37,900.0,134.2625,134.431,134.2228,134.2228,900.0
2015-07-15 12:40:00,135.43,135.77,135.2,135.67,3500.0,134.2823,134.6194,134.0543,134.5203,3500.0
2015-07-15 12:45:00,135.62,135.85,135.39,135.59,1300.0,134.4707,134.6987,134.2426,134.4409,1300.0
2015-07-15 12:50:00,135.45,135.46,135.28,135.45,2700.0,134.3021,134.3121,134.1336,134.3021,2700.0
2015-07-15 12:55:00,135.63,135.63,135.4,135.41,2800.0,134.4806,134.4806,134.2526,134.2625,2800.0
2015-07-15 13:00:00,135.44,135.62,135.44,135.49,2600.0,134.2922,134.4707,134.2922,134.3418,2600.0
2015-07-15 13:05:00,135.5,135.56,135.26,135.5,6437.0,134.3517,134.4112,134.1137,134.3517,6437.0
2015-07-15 13:10:00,135.51,135.51,135.34,135.38,3518.0,134.3616,134.3616,134.1931,134.2327,3518.0
2015-07-15 13:15:00,135.44,135.72,135.33,135.72,4100.0,134.2922,134.5698,134.1832,134.5698,4100.0
2015-07-15 13:20:00,135.75,135.75,135.4,135.41,1758.0,134.5996,134.5996,134.2526,134.2625,1758.0
2015-07-15 13:25:00,135.45,135.56,135.45,135.49,3900.0,134.3021,134.4112,134.3021,134.3418,3900.0
2015-07-15 13:30:00,135.48,135.5,135.32,135.42,1000.0,134.3319,134.3517,134.1732,134.2724,1000.0
2015-07-15 13:35:00,135.44,135.86,135.42,135.86,2500.0,134.2922,134.7087,134.2724,134.7087,2500.0
2015-07-15 13:40:00,135.72,135.82,135.72,135.82,400.0,134.5698,134.669,134.5698,134.669,400.0
2015-07-15 13:45:00,135.61,135.77,135.59,135.77,1250.0,134.4608,134.6194,134.4409,134.6194,1250.0
2015-07-15 13:50:00,135.63,135.75,135.59,135.69,1670.0,134.4806,134.5996,134.4409,134.5401,1670.0
2015-07-15 13:55:00,135.62,135.69,135.37,135.56,4530.0,134.4707,134.5401,134.2228,134.4112,4530.0
2015-07-15 14:00:00,135.6,135.7,135.41,135.5,2400.0,134.4509,134.55,134.2625,134.3517,2400.0
2015-07-15 14:05:00,135.51,135.86,135.4,135.77,3400.0,134.3616,134.7087,134.2526,134.6194,3400.0
2015-07-15 14:10:00,135.51,135.67,135.4,135.51,3000.0,134.3616,134.5203,134.2526,134.3616,3000.0
2015-07-15 14:15:00,135.5,135.51,135.46,135.5,3100.0,134.3517,134.3616,134.3121,134.3517,3100.0
2015-07-15 14:20:00,135.5,135.82,135.49,135.61,2633.0,134.3517,134.669,134.3418,134.4608,2633.0
2015-07-15 14:25:00,135.65,135.85,135.44,135.56,5200.0,134.5004,134.6987,134.2922,134.4112,5200.0
2015-07-15 14:30:00,135.51,135.6,135.44,135.52,2070.0,134.3616,134.4509,134.2922,134.3715,2070.0
2015-07-15 14:35:00,135.47,135.88,135.41,135.88,7584.0,134.322,134.7285,134.2625,134.7285,7584.0
2015-07-15 14:40:00,135.54,135.54,135.44,135.51,3157.0,134.3914,134.3914,134.2922,134.3616,3157.0
2015-07-15 14:45:00,135.5,135.61,135.39,135.42,10531.0,134.3517,134.4608,134.2426,134.2724,10531.0
2015-07-15 14:50:00,135.42,135.44,135.01,135.23,6000.0,134.2724,134.2922,133.8659,134.084,6000.0
2015-07-15 14:55:00,135.2,135.52,135.17,135.2,8400.0,134.0543,134.3715,134.0245,134.0543,8400.0
2015-07-15 15:00:00,135.37,135.68,135.22,135.37,6400.0,134.2228,134.5302,134.0741,134.2228,6400.0
2015-07-15 15:05:00,135.41,135.59,135.29,135.31,3884.0,134.2625,134.4409,134.1435,134.1633,3884.0
2015-07-15 15:10:00,135.37,135.55,135.24,135.39,9738.0,134.2228,134.4013,134.0939,134.2426,9738.0
2015-07-15 15:15:00,135.38,135.57,135.38,135.45,4392.0,134.2327,134.4211,134.2327,134.3021,4392.0
2015-07-15 15:20:00,135.41,135.45,135.23,135.42,4500.0,134.2625,134.3021,134.084,134.2724,4500.0
2015-07-15 15:25:00,135.33,135.41,135.31,135.31,4328.0,134.1832,134.2625,134.1633,134.1633,4328.0
2015-07-15 15:30:00,135.38,135.58,135.32,135.4,7100.0,134.2327,134.431,134.1732,134.2526,7100.0
2015-07-15 15:35:00,135.42,135.42,135.23,135.23,3800.0,134.2724,134.2724,134.084,134.084,3800.0
2015-07-15 15:40:00,135.23,135.31,134.83,135.26,14805.0,134.084,134.1633,133.6874,134.1137,14805.0
2015-07-15 15:45:00,135.2,135.38,135.09,135.24,12499.0,134.0543,134.2327,133.9452,134.0939,12499.0
2015-07-15 15:50:00,135.4,135.42,135.25,135.27,4301.0,134.2526,134.2724,134.1038,134.1237,4301.0
2015-07-15 15:55:00,135.33,135.64,135.26,135.57,16412.0,134.1832,134.4905,134.1137,134.4211,16412.0
2015-07-16 09:30:00,136.88,137.03,136.73,137.03,2387.0,135.72,135.8687,135.5713,135.8687,2387.0
2015-07-16 09:35:00,136.63,136.63,136.56,136.56,600.0,135.4721,135.4721,135.4027,135.4027,600.0
2015-07-16 09:40:00,136.51,136.51,136.51,136.51,100.0,135.3532,135.3532,135.3532,135.3532,100.0
2015-07-16 09:45:00,136.71,137.15,136.5,136.8,6890.0,135.5515,135.9877,135.3432,135.6407,6890.0
2015-07-16 09:50:00,137.46,137.48,136.8,136.93,5017.0,136.2951,136.3149,135.6407,135.7696,5017.0
2015-07-16 09:55:00,136.76,137.4,136.75,137.17,5405.0,135.601,136.2356,135.5911,136.0076,5405.0
2015-07-16 10:00:00,137.0,137.29,136.8,137.14,7318.0,135.839,136.1265,135.6407,135.9778,7318.0
2015-07-16 10:05:00,136.85,137.18,136.85,137.09,2200.0,135.6903,136.0175,135.6903,135.9282,2200.0
2015-07-16 10:10:00,136.87,137.33,136.87,137.19,7915.0,135.7101,136.1662,135.7101,136.0274,7915.0
2015-07-16 10:15:00,137.21,137.4,137.14,137.4,5664.0,136.0472,136.2356,135.9778,136.2356,5664.0
2015-07-16 10:20:00,137.35,137.4,137.2,137.2,4000.0,136.186,136.2356,136.0373,136.0373,4000.0
2015-07-16 10:25:00,137.2,137.3,136.77,136.8,4912.0,136.0373,136.1365,135.6109,135.6407,4912.0
2015-07-16 10:30:00,136.9,136.9,136.32,136.33,5025.0,135.7398,135.7398,135.1648,135.1747,5025.0
2015-07-16 10:35:00,136.2,136.41,136.11,136.11,700.0,135.0458,135.254,134.9565,134.9565,700.0
2015-07-16 10:40:00,136.15,136.15,135.66,135.68,1500.0,134.9962,134.9962,134.5104,134.5302,1500.0
2015-07-16 10:45:00,135.76,136.3,135.76,136.01,1728.0,134.6095,135.1449,134.6095,134.8574,1728.0
2015-07-16 10:50:00,136.04,136.05,135.93,135.93,1475.0,134.8871,134.8971,134.7781,134.7781,1475.0
2015-07-16 10:55:00,135.87,136.44,135.5,135.5,12900.0,134.7186,135.2837,134.3517,134.3517,12900.0
2015-07-16 11:00:00,135.71,136.52,135.5,135.95,6165.0,134.5599,135.3631,134.3517,134.7979,6165.0
2015-07-16 11:05:00,135.95,135.98,135.14,135.14,1773.0,134.7979,134.8276,133.9948,133.9948,1773.0
2015-07-16 11:10:00,135.16,135.42,135.13,135.2,1920.0,134.0146,134.2724,133.9848,134.0543,1920.0
2015-07-16 11:15:00,135.16,135.41,135.14,135.14,400.0,134.0146,134.2625,133.9948,133.9948,400.0
2015-07-16 11:20:00,135.14,135.14,135.14,135.14,0.0,133.9948,133.9948,133.9948,133.9948,0.0
2015-07-16 11:25:00,135.12,135.39,135.07,135.39,2719.0,133.9749,134.2426,133.9254,134.2426,2719.0
2015-07-16 11:30:00,135.47,135.5,135.35,135.49,7400.0,134.322,134.3517,134.203,134.3418,7400.0
2015-07-16 11:35:00,135.38,135.57,135.38,135.5,800.0,134.2327,134.4211,134.2327,134.3517,800.0
2015-07-16 11:40:00,135.5,135.91,135.5,135.88,1000.0,134.3517,134.7582,134.3517,134.7285,1000.0
2015-07-16 11:45:00,135.8,136.19,135.8,136.19,503.0,134.6492,135.0359,134.6492,135.0359,503.0
2015-07-16 11:50:00,135.71,135.74,135.7,135.74,200.0,134.5599,134.5897,134.55,134.5897,200.0
2015-07-16 11:55:00,135.67,135.67,135.28,135.31,13115.0,134.5203,134.5203,134.1336,134.1633,13115.0
2015-07-16 12:00:00,135.23,135.65,135.13,135.63,2396.0,134.084,134.5004,133.9848,134.4806,2396.0
2015-07-16 12:05:00,135.53,135.54,135.53,135.53,120.0,134.3815,134.3914,134.3815,134.3815,120.0
2015-07-16 12:10:00,135.53,135.53,135.53,135.53,0.0,134.3815,134.3815,134.3815,134.3815,0.0
2015-07-16 12:15:00,135.68,135.68,135.67,135.68,400.0,134.5302,134.5302,134.5203,134.5302,400.0
2015-07-16 12:20:00,135.64,135.8,135.64,135.67,800.0,134.4905,134.6492,134.4905,134.5203,800.0
2015-07-16 12:25:00,135.67,135.67,135.52,135.61,500.0,134.5203,134.5203,134.3715,134.4608,500.0
2015-07-16 12:30:00,135.42,135.61,135.42,135.56,600.0,134.2724,134.4608,134.2724,134.4112,600.0
2015-07-16 12:35:00,135.43,135.7,135.42,135.63,700.0,134.2823,134.55,134.2724,134.4806,700.0
2015-07-16 12:40:00,135.65,135.85,135.5,135.62,6200.0,134.5004,134.6987,134.3517,134.4707,6200.0
2015-07-16 12:45:00,135.73,135.73,135.36,135.59,4000.0,134.5798,134.5798,134.2129,134.4409,4000.0
2015-07-16 12:50:00,135.7,136.0,135.44,135.44,5470.0,134.55,134.8475,134.2922,134.2922,5470.0
2015-07-16 12:55:00,135.41,135.64,135.35,135.35,600.0,134.2625,134.4905,134.203,134.203,600.0
2015-07-16 13:00:00,135.2,135.2,135.2,135.2,100.0,134.0543,134.0543,134.0543,134.0543,100.0
2015-07-16 13:05:00,135.54,135.54,135.19,135.19,1264.0,134.3914,134.3914,134.0443,134.0443,1264.0
2015-07-16 13:10:00,135.19,135.19,135.19,135.19,0.0,134.0443,134.0443,134.0443,134.0443,0.0
2015-07-16 13:15:00,135.19,135.38,134.93,135.37,3000.0,134.0443,134.2327,133.7865,134.2228,3000.0
2015-07-16 13:20:00,135.37,135.43,135.37,135.42,1900.0,134.2228,134.2823,134.2228,134.2724,1900.0
2015-07-16 13:25:00,135.6,135.68,135.37,135.52,3762.0,134.4509,134.5302,134.2228,134.3715,3762.0
2015-07-16 13:30:00,135.46,135.54,135.18,135.18,6929.0,134.3121,134.3914,134.0344,134.0344,6929.0
2015-07-16 13:35:00,135.31,135.39,135.22,135.33,3500.0,134.1633,134.2426,134.0741,134.1832,3500.0
2015-07-16 13:40:00,135.39,135.77,135.27,135.77,7707.0,134.2426,134.6194,134.1237,134.6194,7707.0
2015-07-16 13:45:00,135.88,135.88,135.5,135.55,1400.0,134.7285,134.7285,134.3517,134.4013,1400.0
2015-07-16 13:50:00,135.5,135.8,135.5,135.52,6279.0,134.3517,134.6492,134.3517,134.3715,6279.0
2015-07-16 13:55:00,135.74,135.84,135.63,135.63,1900.0,134.5897,134.6888,134.4806,134.4806,1900.0
2015-07-16 14:00:00,135.6,135.73,135.5,135.5,1786.0,134.4509,134.5798,134.3517,134.3517,1786.0
2015-07-16 14:05:00,135.5,135.7,135.5,135.7,800.0,134.3517,134.55,134.3517,134.55,800.0
2015-07-16 14:10:00,135.63,135.7,135.54,135.7,25000.0,134.4806,134.55,134.3914,134.55,25000.0
2015-07-16 14:15:00,135.59,135.9,135.5,135.63,12260.0,134.4409,134.7483,134.3517,134.4806,12260.0
2015-07-16 14:20:00,135.62,135.71,135.62,135.69,400.0,134.4707,134.5599,134.4707,134.5401,400.0
2015-07-16 14:25:00,135.48,135.48,135.48,135.48,100.0,134.3319,134.3319,134.3319,134.3319,100.0
2015-07-16 14:30:00,135.34,135.55,135.25,135.39,3500.0,134.1931,134.4013,134.1038,134.2426,3500.0
2015-07-16 14:35:00,135.39,135.39,135.38,135.39,200.0,134.2426,134.2426,134.2327,134.2426,200.0
2015-07-16 14:40:00,135.37,135.47,135.27,135.47,1900.0,134.2228,134.322,134.1237,134.322,1900.0
2015-07-16 14:45:00,135.48,135.5,135.48,135.48,600.0,134.3319,134.3517,134.3319,134.3319,600.0
2015-07-16 14:50:00,135.44,135.48,135.32,135.48,2594.0,134.2922,134.3319,134.1732,134.3319,2594.0
2015-07-16 14:55:00,135.55,135.55,135.46,135.47,1100.0,134.4013,134.4013,134.3121,134.322,1100.0
2015-07-16 15:00:00,135.44,135.91,135.42,135.83,3287.0,134.2922,134.7582,134.2724,134.6789,3287.0
2015-07-16 15:05:00,135.73,135.73,135.58,135.68,1000.0,134.5798,134.5798,134.431,134.5302,1000.0
2015-07-16 15:10:00,135.73,135.73,135.67,135.67,736.0,134.5798,134.5798,134.5203,134.5203,736.0
2015-07-16 15:15:00,135.65,135.77,135.61,135.77,800.0,134.5004,134.6194,134.4608,134.6194,800.0
2015-07-16 15:20:00,135.84,135.88,135.8,135.8,300.0,134.6888,134.7285,134.6492,134.6492,300.0
2015-07-16 15:25:00,135.76,135.85,135.68,135.85,700.0,134.6095,134.6987,134.5302,134.6987,700.0
2015-07-16 15:30:00,135.67,135.89,135.61,135.87,1200.0,134.5203,134.7384,134.4608,134.7186,1200.0
2015-07-16 15:35:00,135.87,135.9,135.87,135.9,305.0,134.7186,134.7483,134.7186,134.7483,305.0
2015-07-16 15:40:00,135.94,135.94,135.61,135.8,2200.0,134.788,134.788,134.4608,134.6492,2200.0
2015-07-16 15:45:00,135.82,135.89,135.65,135.66,3200.0,134.669,134.7384,134.5004,134.5104,3200.0
2015-07-16 15:50:00,135.69,135.87,135.69,135.79,5500.0,134.5401,134.7186,134.5401,134.6393,5500.0
2015-07-16 15:55:00,135.79,136.1,135.76,136.1,9393.0,134.6393,134.9466,134.6095,134.9466,9393.0
2015-07-17 09:30:00,136.28,136.28,136.28,136.28,1918.0,135.1251,135.1251,135.1251,135.1251,1918.0
2015-07-17 09:35:00,136.83,137.06,136.65,136.68,800.0,135.6704,135.8985,135.492,135.5217,800.0
2015-07-17 09:40:00,136.62,136.68,136.58,136.65,950.0,135.4622,135.5217,135.4226,135.492,950.0
2015-07-17 09:45:00,136.74,136.74,136.5,136.5,200.0,135.5812,135.5812,135.3432,135.3432,200.0
2015-07-17 09:50:00,136.49,136.5,136.37,136.37,400.0,135.3333,135.3432,135.2143,135.2143,400.0
2015-07-17 09:55:00,136.53,136.53,135.77,136.0,6993.0,135.373,135.373,134.6194,134.8475,6993.0
2015-07-17 10:00:00,136.0,136.0,136.0,136.0,0.0,134.8475,134.8475,134.8475,134.8475,0.0
2015-07-17 10:05:00,136.45,136.52,136.36,136.36,1000.0,135.2937,135.3631,135.2044,135.2044,1000.0
2015-07-17 10:10:00,136.2,136.66,135.78,135.89,3200.0,135.0458,135.5019,134.6293,134.7384,3200.0
2015-07-17 10:15:00,136.42,136.43,136.08,136.43,1235.0,135.2639,135.2738,134.9268,135.2738,1235.0
2015-07-17 10:20:00,136.25,136.48,136.07,136.08,4770.0,135.0954,135.3234,134.9169,134.9268,4770.0
2015-07-17 10:25:00,135.98,136.71,135.87,136.71,5565.0,134.8276,135.5515,134.7186,135.5515,5565.0
2015-07-17 10:30:00,136.7,137.09,136.36,136.75,6000.0,135.5415,135.9282,135.2044,135.5911,6000.0
2015-07-17 10:35:00,136.95,137.0,136.8,136.96,1404.0,135.7894,135.839,135.6407,135.7993,1404.0
2015-07-17 10:40:00,136.9,136.9,136.79,136.79,200.0,135.7398,135.7398,135.6308,135.6308,200.0
2015-07-17 10:45:00,136.79,136.79,136.79,136.79,0.0,135.6308,135.6308,135.6308,135.6308,0.0
2015-07-17 10:50:00,136.77,136.77,136.76,136.76,200.0,135.6109,135.6109,135.601,135.601,200.0
2015-07-17 10:55:00,136.76,136.76,136.47,136.47,700.0,135.601,135.601,135.3135,135.3135,700.0
2015-07-17 11:00:00,136.13,136.13,136.12,136.13,100.0,134.9764,134.9764,134.9665,134.9764,100.0
2015-07-17 11:05:00,136.36,136.36,136.36,136.36,100.0,135.2044,135.2044,135.2044,135.2044,100.0
2015-07-17 11:10:00,136.36,136.36,136.36,136.36,0.0,135.2044,135.2044,135.2044,135.2044,0.0
2015-07-17 11:15:00,136.24,136.24,136.23,136.24,200.0,135.0854,135.0854,135.0755,135.0854,200.0
2015-07-17 11:20:00,136.17,136.5,135.92,136.42,3000.0,135.016,135.3432,134.7682,135.2639,3000.0
2015-07-17 11:25:00,136.33,136.72,136.33,136.61,1820.0,135.1747,135.5614,135.1747,135.4523,1820.0
2015-07-17 11:30:00,136.72,137.42,136.72,137.42,1439.0,135.5614,136.2554,135.5614,136.2554,1439.0
2015-07-17 11:35:00,137.47,137.65,137.04,137.24,5298.0,136.305,136.4835,135.8787,136.077,5298.0
2015-07-17 11:40:00,137.27,137.63,137.27,137.31,3882.0,136.1067,136.4637,136.1067,136.1464,3882.0
2015-07-17 11:45:00,137.59,137.87,137.42,137.86,1500.0,136.424,136.7016,136.2554,136.6917,1500.0
2015-07-17 11:50:00,137.97,138.09,137.44,137.6,4201.0,136.8008,136.9198,136.2753,136.4339,4201.0
2015-07-17 11:55:00,137.33,137.33,137.1,137.1,300.0,136.1662,136.1662,135.9382,135.9382,300.0
2015-07-17 12:00:00,136.61,136.61,136.61,136.61,100.0,135.4523,135.4523,135.4523,135.4523,100.0
2015-07-17 12:05:00,136.61,136.61,136.61,136.61,0.0,135.4523,135.4523,135.4523,135.4523,0.0
2015-07-17 12:10:00,136.58,136.58,136.58,136.58,100.0,135.4226,135.4226,135.4226,135.4226,100.0
2015-07-17 12:15:00,136.36,136.36,136.36,136.36,243.0,135.2044,135.2044,135.2044,135.2044,243.0
2015-07-17 12:20:00,136.12,136.12,136.12,136.12,100.0,134.9665,134.9665,134.9665,134.9665,100.0
2015-07-17 12:25:00,136.31,136.37,136.16,136.33,2418.0,135.1548,135.2143,135.0061,135.1747,2418.0
2015-07-17 12:30:00,136.28,136.4,136.18,136.18,4945.0,135.1251,135.2441,135.0259,135.0259,4945.0
2015-07-17 12:35:00,136.18,136.18,136.18,136.18,200.0,135.0259,135.0259,135.0259,135.0259,200.0
2015-07-17 12:40:00,136.1,136.1,135.92,135.92,2350.0,134.9466,134.9466,134.7682,134.7682,2350.0
2015-07-17 12:45:00,135.93,135.99,135.93,135.99,400.0,134.7781,134.8376,134.7781,134.8376,400.0
2015-07-17 12:50:00,135.99,135.99,135.99,135.99,0.0,134.8376,134.8376,134.8376,134.8376,0.0
2015-07-17 12:55:00,135.67,135.93,135.67,135.93,1000.0,134.5203,134.7781,134.5203,134.7781,1000.0
2015-07-17 13:00:00,136.05,136.22,135.77,135.85,4950.0,134.8971,135.0656,134.6194,134.6987,4950.0
2015-07-17 13:05:00,135.85,135.85,135.85,135.85,0.0,134.6987,134.6987,134.6987,134.6987,0.0
2015-07-17 13:10:00,135.85,135.85,135.85,135.85,0.0,134.6987,134.6987,134.6987,134.6987,0.0
2015-07-17 13:15:00,135.78,135.78,135.58,135.76,400.0,134.6293,134.6293,134.431,134.6095,400.0
2015-07-17 13:20:00,135.76,135.76,135.76,135.76,0.0,134.6095,134.6095,134.6095,134.6095,0.0
2015-07-17 13:25:00,135.71,135.96,135.71,135.96,1300.0,134.5599,134.8078,134.5599,134.8078,1300.0
2015-07-17 13:30:00,135.92,135.92,135.87,135.91,1200.0,134.7682,134.7682,134.7186,134.7582,1200.0
2015-07-17 13:35:00,136.11,136.39,136.11,136.14,1288.0,134.9565,135.2342,134.9565,134.9863,1288.0
2015-07-17 13:40:00,136.14,136.5,136.12,136.5,3600.0,134.9863,135.3432,134.9665,135.3432,3600.0
2015-07-17 13:45:00,136.38,136.38,136.38,136.38,100.0,135.2243,135.2243,135.2243,135.2243,100.0
2015-07-17 13:50:00,136.51,136.51,136.51,136.51,100.0,135.3532,135.3532,135.3532,135.3532,100.0
2015-07-17 13:55:00,136.52,136.61,136.5,136.61,300.0,135.3631,135.4523,135.3432,135.4523,300.0
2015-07-17 14:00:00,136.61,136.61,136.61,136.61,0.0,135.4523,135.4523,135.4523,135.4523,0.0
2015-07-17 14:05:00,136.03,136.57,136.01,136.57,2600.0,134.8772,135.4126,134.8574,135.4126,2600.0
2015-07-17 14:10:00,136.53,136.56,136.21,136.27,5701.0,135.373,135.4027,135.0557,135.1152,5701.0
2015-07-17 14:15:00,136.51,136.68,136.38,136.38,3250.0,135.3532,135.5217,135.2243,135.2243,3250.0
2015-07-17 14:20:00,136.36,136.78,136.36,136.78,1235.0,135.2044,135.6209,135.2044,135.6209,1235.0
2015-07-17 14:25:00,137.05,137.06,136.61,136.61,300.0,135.8886,135.8985,135.4523,135.4523,300.0
2015-07-17 14:30:00,136.49,136.49,136.33,136.43,500.0,135.3333,135.3333,135.1747,135.2738,500.0
2015-07-17 14:35:00,136.46,136.46,136.46,136.46,200.0,135.3036,135.3036,135.3036,135.3036,200.0
2015-07-17 14:40:00,136.42,136.42,136.42,136.42,100.0,135.2639,135.2639,135.2639,135.2639,100.0
2015-07-17 14:45:00,136.51,136.62,136.51,136.59,500.0,135.3532,135.4622,135.3532,135.4325,500.0
2015-07-17 14:50:00,136.59,136.59,136.59,136.59,0.0,135.4325,135.4325,135.4325,135.4325,0.0
2015-07-17 14:55:00,136.55,136.55,136.55,136.55,378.0,135.3928,135.3928,135.3928,135.3928,378.0
2015-07-17 15:00:00,136.55,136.55,136.55,136.55,0.0,135.3928,135.3928,135.3928,135.3928,0.0
2015-07-17 15:05:00,136.59,136.8,136.53,136.73,4150.0,135.4325,135.6407,135.373,135.5713,4150.0
2015-07-17 15:10:00,136.6,136.6,136.38,136.54,400.0,135.4424,135.4424,135.2243,135.3829,400.0
2015-07-17 15:15:00,136.38,136.46,136.38,136.44,400.0,135.2243,135.3036,135.2243,135.2837,400.0
2015-07-17 15:20:00,136.53,136.53,136.47,136.47,400.0,135.373,135.373,135.3135,135.3135,400.0
2015-07-17 15:25:00,136.15,136.15,136.14,136.15,100.0,134.9962,134.9962,134.9863,134.9962,100.0
2015-07-17 15:30:00,136.25,136.56,136.17,136.56,1662.0,135.0954,135.4027,135.016,135.4027,1662.0
2015-07-17 15:35:00,136.72,137.1,136.71,137.1,9800.0,135.5614,135.9382,135.5515,135.9382,9800.0
2015-07-17 15:40:00,137.0,137.05,137.0,137.0,3099.0,135.839,135.8886,135.839,135.839,3099.0
2015-07-17 15:45:00,137.06,137.09,137.0,137.03,4239.0,135.8985,135.9282,135.839,135.8687,4239.0
2015-07-17 15:50:00,137.11,137.18,137.0,137.04,4915.0,135.9481,136.0175,135.839,135.8787,4915.0
2015-07-17 15:55:00,137.05,137.18,137.0,137.12,10508.0,135.8886,136.0175,135.839,135.958,10508.0
2015-07-20 09:30:00,136.45,137.38,136.45,136.84,2442.0,135.2937,136.2158,135.2937,135.6804,2442.0
2015-07-20 09:35:00,136.71,136.71,136.71,136.71,100.0,135.5515,135.5515,135.5515,135.5515,100.0
2015-07-20 09:40:00,136.65,137.25,136.47,137.25,1100.0,135.492,136.0869,135.3135,136.0869,1100.0
2015-07-20 09:45:00,136.65,136.65,136.65,136.65,200.0,135.492,135.492,135.492,135.492,200.0
2015-07-20 09:50:00,137.17,137.55,136.99,137.55,400.0,136.0076,136.3843,135.8291,136.3843,400.0
2015-07-20 09:55:00,137.09,137.29,137.07,137.29,368.0,135.9282,136.1265,135.9084,136.1265,368.0
2015-07-20 10:00:00,137.01,137.01,136.59,136.59,300.0,135.8489,135.8489,135.4325,135.4325,300.0
2015-07-20 10:05:00,136.27,136.51,136.27,136.32,600.0,135.1152,135.3532,135.1152,135.1648,600.0
2015-07-20 10:10:00,136.41,136.56,136.38,136.56,400.0,135.254,135.4027,135.2243,135.4027,400.0
2015-07-20 10:15:00,136.4,136.41,136.4,136.4,100.0,135.2441,135.254,135.2441,135.2441,100.0
2015-07-20 10:20:00,136.27,136.42,136.01,136.3,2250.0,135.1152,135.2639,134.8574,135.1449,2250.0
2015-07-20 10:25:00,136.3,136.3,136.3,136.3,0.0,135.1449,135.1449,135.1449,135.1449,0.0
2015-07-20 10:30:00,136.01,136.37,135.89,136.37,1600.0,134.8574,135.2143,134.7384,135.2143,1600.0
2015-07-20 10:35:00,136.37,136.66,136.32,136.32,500.0,135.2143,135.5019,135.1648,135.1648,500.0
2015-07-20 10:40:00,136.4,136.41,136.4,136.41,200.0,135.2441,135.254,135.2441,135.254,200.0
2015-07-20 10:45:00,136.41,136.41,136.41,136.41,100.0,135.254,135.254,135.254,135.254,100.0
2015-07-20 10:50:00,136.37,136.37,136.21,136.32,1050.0,135.2143,135.2143,135.0557,135.1648,1050.0
2015-07-20 10:55:00,136.37,136.52,136.35,136.52,400.0,135.2143,135.3631,135.1945,135.3631,400.0
2015-07-20 11:00:00,136.59,136.65,136.38,136.65,600.0,135.4325,135.492,135.2243,135.492,600.0
2015-07-20 11:05:00,136.42,136.67,136.42,136.53,6700.0,135.2639,135.5118,135.2639,135.373,6700.0
2015-07-20 11:10:00,136.53,136.87,136.39,136.74,8600.0,135.373,135.7101,135.2342,135.5812,8600.0
2015-07-20 11:15:00,136.74,136.75,136.46,136.62,3252.0,135.5812,135.5911,135.3036,135.4622,3252.0
2015-07-20 11:20:00,136.74,136.88,136.52,136.6,4700.0,135.5812,135.72,135.3631,135.4424,4700.0
2015-07-20 11:25:00,136.6,136.99,136.37,136.83,5530.0,135.4424,135.8291,135.2143,135.6704,5530.0
2015-07-20 11:30:00,136.81,137.1,136.79,137.07,2100.0,135.6506,135.9382,135.6308,135.9084,2100.0
2015-07-20 11:35:00,137.0,137.0,136.99,137.0,200.0,135.839,135.839,135.8291,135.839,200.0
2015-07-20 11:40:00,137.07,137.07,136.99,137.06,300.0,135.9084,135.9084,135.8291,135.8985,300.0
2015-07-20 11:45:00,137.07,137.21,136.95,137.01,4600.0,135.9084,136.0472,135.7894,135.8489,4600.0
2015-07-20 11:50:00,137.39,137.39,137.2,137.25,1500.0,136.2257,136.2257,136.0373,136.0869,1500.0
2015-07-20 11:55:00,137.25,137.25,137.25,137.25,0.0,136.0869,136.0869,136.0869,136.0869,0.0
2015-07-20 12:00:00,137.38,137.5,137.3,137.5,500.0,136.2158,136.3348,136.1365,136.3348,500.0
2015-07-20 12:05:00,137.36,137.36,137.15,137.15,1100.0,136.1959,136.1959,135.9877,135.9877,1100.0
2015-07-20 12:10:00,137.31,137.36,137.28,137.28,2950.0,136.1464,136.1959,136.1166,136.1166,2950.0
2015-07-20 12:15:00,137.25,137.25,137.2,137.2,600.0,136.0869,136.0869,136.0373,136.0373,600.0
2015-07-20 12:20:00,137.15,137.44,137.15,137.35,5591.0,135.9877,136.2753,135.9877,136.186,5591.0
2015-07-20 12:25:00,137.32,137.32,137.29,137.29,300.0,136.1563,136.1563,136.1265,136.1265,300.0
2015-07-20 12:30:00,137.32,137.4,137.31,137.4,200.0,136.1563,136.2356,136.1464,136.2356,200.0
2015-07-20 12:35:00,137.37,137.41,137.23,137.23,400.0,136.2059,136.2455,136.0671,136.0671,400.0
2015-07-20 12:40:00,137.15,137.31,137.09,137.18,3730.0,135.9877,136.1464,135.9282,136.0175,3730.0
2015-07-20 12:45:00,137.2,137.21,136.81,137.2,14855.0,136.0373,136.0472,135.6506,136.0373,14855.0
2015-07-20 12:50:00,137.12,137.22,137.04,137.18,1900.0,135.958,136.0571,135.8787,136.0175,1900.0
2015-07-20 12:55:00,137.23,137.23,137.23,137.23,200.0,136.0671,136.0671,136.0671,136.0671,200.0
2015-07-20 13:00:00,137.28,137.63,137.28,137.63,300.0,136.1166,136.4637,136.1166,136.4637,300.0
2015-07-20 13:05:00,137.53,137.56,137.53,137.56,200.0,136.3645,136.3943,136.3645,136.3943,200.0
2015-07-20 13:10:00,137.64,137.64,137.51,137.6,1000.0,136.4736,136.4736,136.3447,136.4339,1000.0
2015-07-20 13:15:00,137.52,137.63,137.44,137.61,2400.0,136.3546,136.4637,136.2753,136.4438,2400.0
2015-07-20 13:20:00,137.63,137.63,137.48,137.59,700.0,136.4637,136.4637,136.3149,136.424,700.0
2015-07-20 13:25:00,137.59,137.59,137.59,137.59,0.0,136.424,136.424,136.424,136.424,0.0
2015-07-20 13:30:00,137.48,137.61,137.46,137.6,700.0,136.3149,136.4438,136.2951,136.4339,700.0
2015-07-20 13:35:00,137.48,137.48,137.21,137.22,2400.0,136.3149,136.3149,136.0472,136.0571,2400.0
2015-07-20 13:40:00,137.21,137.21,137.21,137.21,100.0,136.0472,136.0472,136.0472,136.0472,100.0
2015-07-20 13:45:00,137.2,137.21,136.98,136.99,937.0,136.0373,136.0472,135.8192,135.8291,937.0
2015-07-20 13:50:00,136.95,136.95,136.95,136.95,100.0,135.7894,135.7894,135.7894,135.7894,100.0
2015-07-20 13:55:00,136.97,137.13,136.97,137.13,300.0,135.8093,135.9679,135.8093,135.9679,300.0
2015-07-20 14:00:00,136.94,137.37,136.94,137.09,8883.0,135.7795,136.2059,135.7795,135.9282,8883.0
2015-07-20 14:05:00,137.15,137.15,137.14,137.15,500.0,135.9877,135.9877,135.9778,135.9877,500.0
2015-07-20 14:10:00,137.13,137.13,137.12,137.13,100.0,135.9679,135.9679,135.958,135.9679,100.0
2015-07-20 14:15:00,137.24,137.24,137.09,137.2,700.0,136.077,136.077,135.9282,136.0373,700.0
2015-07-20 14:20:00,137.16,137.26,137.14,137.24,8300.0,135.9976,136.0968,135.9778,136.077,8300.0
2015-07-20 14:25:00,137.28,137.56,137.27,137.49,1300.0,136.1166,136.3943,136.1067,136.3248,1300.0
2015-07-20 14:30:00,137.51,137.51,137.37,137.38,700.0,136.3447,136.3447,136.2059,136.2158,700.0
2015-07-20 14:35:00,137.34,137.37,137.29,137.29,1300.0,136.1761,136.2059,136.1265,136.1265,1300.0
2015-07-20 14:40:00,137.29,137.59,137.17,137.34,5776.0,136.1265,136.424,136.0076,136.1761,5776.0
2015-07-20 14:45:00,137.23,137.23,137.12,137.2,900.0,136.0671,136.0671,135.958,136.0373,900.0
2015-07-20 14:50:00,137.2,137.69,137.2,137.69,1000.0,136.0373,136.5232,136.0373,136.5232,1000.0
2015-07-20 14:55:00,137.64,137.64,137.19,137.2,1100.0,136.4736,136.4736,136.0274,136.0373,1100.0
2015-07-20 15:00:00,137.26,137.65,137.26,137.47,1450.0,136.0968,136.4835,136.0968,136.305,1450.0
2015-07-20 15:05:00,137.19,137.19,137.19,137.19,100.0,136.0274,136.0274,136.0274,136.0274,100.0
2015-07-20 15:10:00,137.41,137.63,137.22,137.22,2570.0,136.2455,136.4637,136.0571,136.0571,2570.0
2015-07-20 15:15:00,137.0,137.13,136.92,136.93,900.0,135.839,135.9679,135.7597,135.7696,900.0
2015-07-20 15:20:00,137.01,137.08,137.01,137.08,1100.0,135.8489,135.9183,135.8489,135.9183,1100.0
2015-07-20 15:25:00,137.02,137.46,137.02,137.31,2860.0,135.8588,136.2951,135.8588,136.1464,2860.0
2015-07-20 15:30:00,137.25,137.38,137.07,137.2,2700.0,136.0869,136.2158,135.9084,136.0373,2700.0
2015-07-20 15:35:00,137.25,137.26,136.91,136.91,2050.0,136.0869,136.0968,135.7498,135.7498,2050.0
2015-07-20 15:40:00,136.77,136.78,136.28,136.5,3700.0,135.6109,135.6209,135.1251,135.3432,3700.0
2015-07-20 15:45:00,136.42,137.0,136.42,137.0,1650.0,135.2639,135.839,135.2639,135.839,1650.0
2015-07-20 15:50:00,136.71,136.87,136.53,136.68,2601.0,135.5515,135.7101,135.373,135.5217,2601.0
2015-07-20 15:55:00,136.67,136.96,136.67,136.86,7104.0,135.5118,135.7993,135.5118,135.7002,7104.0
2015-07-21 09:30:00,137.17,137.17,137.17,137.17,1047.0,136.0076,136.0076,136.0076,136.0076,1047.0
2015-07-21 09:35:00,136.41,136.41,136.41,136.41,526.0,135.254,135.254,135.254,135.254,526.0
2015-07-21 09:40:00,136.19,136.85,136.18,136.85,1700.0,135.0359,135.6903,135.0259,135.6903,1700.0
2015-07-21 09:45:00,136.85,137.65,136.6,137.55,2300.0,135.6903,136.4835,135.4424,136.3843,2300.0
2015-07-21 09:50:00,137.38,138.24,137.22,137.33,1400.0,136.2158,137.0685,136.0571,136.1662,1400.0
2015-07-21 09:55:00,137.02,137.79,137.02,137.14,4900.0,135.8588,136.6223,135.8588,135.9778,4900.0
2015-07-21 10:00:00,137.2,137.86,137.15,137.66,3400.0,136.0373,136.6917,135.9877,136.4934,3400.0
2015-07-21 10:05:00,137.63,137.71,137.13,137.48,8000.0,136.4637,136.543,135.9679,136.3149,8000.0
2015-07-21 10:10:00,137.53,137.77,137.23,137.77,3100.0,136.3645,136.6025,136.0671,136.6025,3100.0
2015-07-21 10:15:00,137.5,137.77,137.42,137.61,3373.0,136.3348,136.6025,136.2554,136.4438,3373.0
2015-07-21 10:20:00,137.7,138.86,137.7,138.86,2718.0,136.5331,137.6832,136.5331,137.6832,2718.0
2015-07-21 10:25:00,138.78,138.78,138.42,138.64,1800.0,137.6039,137.6039,137.247,137.4651,1800.0
2015-07-21 10:30:00,138.3,138.38,137.64,137.74,3000.0,137.128,137.2073,136.4736,136.5727,3000.0
2015-07-21 10:35:00,137.5,137.76,137.5,137.73,969.0,136.3348,136.5926,136.3348,136.5628,969.0
2015-07-21 10:40:00,137.38,137.4,137.38,137.4,200.0,136.2158,136.2356,136.2158,136.2356,200.0
2015-07-21 10:45:00,137.36,137.36,137.36,137.36,100.0,136.1959,136.1959,136.1959,136.1959,100.0
2015-07-21 10:50:00,137.64,137.64,137.33,137.33,500.0,136.4736,136.4736,136.1662,136.1662,500.0
2015-07-21 10:55:00,137.33,137.33,137.33,137.33,0.0,136.1662,136.1662,136.1662,136.1662,0.0
2015-07-21 11:00:00,137.15,137.15,136.79,136.79,1600.0,135.9877,135.9877,135.6308,135.6308,1600.0
2015-07-21 11:05:00,137.15,137.15,137.13,137.13,200.0,135.9877,135.9877,135.9679,135.9679,200.0
2015-07-21 11:10:00,137.05,137.05,136.76,136.76,1300.0,135.8886,135.8886,135.601,135.601,1300.0
2015-07-21 11:15:00,137.0,137.0,136.79,136.8,400.0,135.839,135.839,135.6308,135.6407,400.0
2015-07-21 11:20:00,136.74,136.85,136.69,136.78,900.0,135.5812,135.6903,135.5316,135.6209,900.0
2015-07-21 11:25:00,136.78,137.23,136.78,137.23,500.0,135.6209,136.0671,135.6209,136.0671,500.0
2015-07-21 11:30:00,137.27,137.27,137.07,137.08,400.0,136.1067,136.1067,135.9084,135.9183,400.0
2015-07-21 11:35:00,137.19,137.19,137.18,137.18,200.0,136.0274,136.0274,136.0175,136.0175,200.0
2015-07-21 11:40:00,136.92,137.15,136.78,137.14,3100.0,135.7597,135.9877,135.6209,135.9778,3100.0
2015-07-21 11:45:00,137.17,137.17,137.17,137.17,100.0,136.0076,136.0076,136.0076,136.0076,100.0
2015-07-21 11:50:00,137.37,137.37,137.11,137.11,380.0,136.2059,136.2059,135.9481,135.9481,380.0
2015-07-21 11:55:00,137.12,137.12,136.84,136.84,916.0,135.958,135.958,135.6804,135.6804,916.0
2015-07-21 12:00:00,136.74,136.74,136.74,136.74,200.0,135.5812,135.5812,135.5812,135.5812,200.0
2015-07-21 12:05:00,136.76,136.85,136.76,136.85,800.0,135.601,135.6903,135.601,135.6903,800.0
2015-07-21 12:10:00,136.85,136.85,136.85,136.85,0.0,135.6903,135.6903,135.6903,135.6903,0.0
2015-07-21 12:15:00,136.9,137.06,136.87,136.89,5569.0,135.7398,135.8985,135.7101,135.7299,5569.0
2015-07-21 12:20:00,136.89,136.89,136.89,136.89,0.0,135.7299,135.7299,135.7299,135.7299,0.0
2015-07-21 12:25:00,136.56,136.56,136.56,136.56,100.0,135.4027,135.4027,135.4027,135.4027,100.0
2015-07-21 12:30:00,136.55,136.72,136.55,136.72,300.0,135.3928,135.5614,135.3928,135.5614,300.0
2015-07-21 12:35:00,136.72,136.72,136.72,136.72,0.0,135.5614,135.5614,135.5614,135.5614,0.0
2015-07-21 12:40:00,136.51,136.54,136.26,136.26,3000.0,135.3532,135.3829,135.1053,135.1053,3000.0
2015-07-21 12:45:00,136.28,136.32,136.09,136.09,809.0,135.1251,135.1648,134.9367,134.9367,809.0
2015-07-21 12:50:00,135.95,135.95,135.95,135.95,225.0,134.7979,134.7979,134.7979,134.7979,225.0
2015-07-21 12:55:00,135.95,136.19,135.9,136.19,4000.0,134.7979,135.0359,134.7483,135.0359,4000.0
2015-07-21 13:00:00,136.21,136.21,136.1,136.1,400.0,135.0557,135.0557,134.9466,134.9466,400.0
2015-07-21 13:05:00,136.1,136.47,135.98,136.4,6089.0,134.9466,135.3135,134.8276,135.2441,6089.0
2015-07-21 13:10:00,136.29,136.29,136.08,136.08,200.0,135.135,135.135,134.9268,134.9268,200.0
2015-07-21 13:15:00,136.03,136.22,136.03,136.06,3100.0,134.8772,135.0656,134.8772,134.907,3100.0
2015-07-21 13:20:00,136.1,136.2,136.03,136.2,5700.0,134.9466,135.0458,134.8772,135.0458,5700.0
2015-07-21 13:25:00,136.25,136.52,136.25,136.52,1000.0,135.0954,135.3631,135.0954,135.3631,1000.0
2015-07-21 13:30:00,136.9,137.1,136.31,136.31,2003.0,135.7398,135.9382,135.1548,135.1548,2003.0
2015-07-21 13:35:00,136.56,136.56,136.35,136.35,600.0,135.4027,135.4027,135.1945,135.1945,600.0
2015-07-21 13:40:00,136.39,136.55,136.32,136.43,1700.0,135.2342,135.3928,135.1648,135.2738,1700.0
2015-07-21 13:45:00,136.5,136.57,136.18,136.19,500.0,135.3432,135.4126,135.0259,135.0359,500.0
2015-07-21 13:50:00,136.4,136.43,136.4,136.43,200.0,135.2441,135.2738,135.2441,135.2738,200.0
2015-07-21 13:55:00,136.38,136.47,136.25,136.25,300.0,135.2243,135.3135,135.0954,135.0954,300.0
2015-07-21 14:00:00,136.71,136.71,136.36,136.36,200.0,135.5515,135.5515,135.2044,135.2044,200.0
2015-07-21 14:05:00,136.55,136.57,136.18,136.22,2160.0,135.3928,135.4126,135.0259,135.0656,2160.0
2015-07-21 14:10:00,136.17,136.17,135.5,135.5,1661.0,135.016,135.016,134.3517,134.3517,1661.0
2015-07-21 14:15:00,135.5,135.72,135.48,135.49,821.0,134.3517,134.5698,134.3319,134.3418,821.0
2015-07-21 14:20:00,135.71,135.71,135.71,135.71,308.0,134.5599,134.5599,134.5599,134.5599,308.0
2015-07-21 14:25:00,135.79,135.91,135.79,135.91,284.0,134.6393,134.7582,134.6393,134.7582,284.0
2015-07-21 14:30:00,135.96,135.96,135.96,135.96,100.0,134.8078,134.8078,134.8078,134.8078,100.0
2015-07-21 14:35:00,135.92,135.92,135.54,135.54,800.0,134.7682,134.7682,134.3914,134.3914,800.0
2015-07-21 14:40:00,135.55,135.6,135.54,135.54,900.0,134.4013,134.4509,134.3914,134.3914,900.0
2015-07-21 14:45:00,135.53,135.74,135.53,135.71,600.0,134.3815,134.5897,134.3815,134.5599,600.0
2015-07-21 14:50:00,135.59,135.7,135.52,135.52,2800.0,134.4409,134.55,134.3715,134.3715,2800.0
2015-07-21 14:55:00,135.53,135.61,135.43,135.61,500.0,134.3815,134.4608,134.2823,134.4608,500.0
2015-07-21 15:00:00,135.61,135.8,135.51,135.73,3060.0,134.4608,134.6492,134.3616,134.5798,3060.0
2015-07-21 15:05:00,135.63,136.06,135.47,135.47,4103.0,134.4806,134.907,134.322,134.322,4103.0
2015-07-21 15:10:00,135.44,135.45,135.16,135.25,2500.0,134.2922,134.3021,134.0146,134.1038,2500.0
2015-07-21 15:15:00,135.28,135.54,135.11,135.4,2893.0,134.1336,134.3914,133.965,134.2526,2893.0
2015-07-21 15:20:00,135.15,135.53,135.15,135.2,5752.0,134.0047,134.3815,134.0047,134.0543,5752.0
2015-07-21 15:25:00,135.3,135.67,135.06,135.4,7170.0,134.1534,134.5203,133.9154,134.2526,7170.0
2015-07-21 15:30:00,135.42,135.48,135.02,135.37,6810.0,134.2724,134.3319,133.8758,134.2228,6810.0
2015-07-21 15:35:00,135.34,135.4,134.9,135.08,5812.0,134.1931,134.2526,133.7568,133.9353,5812.0
2015-07-21 15:40:00,135.19,135.41,134.92,135.22,5655.0,134.0443,134.2625,133.7766,134.0741,5655.0
2015-07-21 15:45:00,135.41,135.41,134.9,135.08,7700.0,134.2625,134.2625,133.7568,133.9353,7700.0
2015-07-21 15:50:00,135.07,135.41,134.82,135.04,9900.0,133.9254,134.2625,133.6775,133.8956,9900.0
2015-07-21 15:55:00,134.92,135.06,134.61,134.63,17358.0,133.7766,133.9154,133.4693,133.4891,17358.0
2015-07-22 09:30:00,134.18,134.98,134.18,134.77,1833.0,133.0429,133.8361,133.0429,133.6279,1833.0
2015-07-22 09:35:00,134.71,134.73,134.32,134.5,765.0,133.5684,133.5882,133.1817,133.3602,765.0
2015-07-22 09:40:00,134.5,134.5,134.5,134.5,0.0,133.3602,133.3602,133.3602,133.3602,0.0
2015-07-22 09:45:00,134.59,134.59,134.31,134.31,3710.0,133.4494,133.4494,133.1718,133.1718,3710.0
2015-07-22 09:50:00,134.53,134.86,134.38,134.38,2272.0,133.3899,133.7171,133.2412,133.2412,2272.0
2015-07-22 09:55:00,134.63,134.63,134.39,134.6,700.0,133.4891,133.4891,133.2511,133.4593,700.0
2015-07-22 10:00:00,134.73,134.84,134.73,134.84,300.0,133.5882,133.6973,133.5882,133.6973,300.0
2015-07-22 10:05:00,134.83,135.02,134.41,134.41,7522.0,133.6874,133.8758,133.2709,133.2709,7522.0
2015-07-22 10:10:00,134.57,135.3,134.5,135.3,5515.0,133.4296,134.1534,133.3602,134.1534,5515.0
2015-07-22 10:15:00,135.26,135.26,134.78,134.78,600.0,134.1137,134.1137,133.6378,133.6378,600.0
2015-07-22 10:20:00,135.35,135.35,135.35,135.35,100.0,134.203,134.203,134.203,134.203,100.0
2015-07-22 10:25:00,134.93,135.36,134.93,135.0,400.0,133.7865,134.2129,133.7865,133.8559,400.0
2015-07-22 10:30:00,135.04,135.04,135.03,135.03,200.0,133.8956,133.8956,133.8857,133.8857,200.0
2015-07-22 10:35:00,135.07,135.35,135.0,135.0,800.0,133.9254,134.203,133.8559,133.8559,800.0
2015-07-22 10:40:00,135.15,135.23,134.96,135.23,1931.0,134.0047,134.084,133.8163,134.084,1931.0
2015-07-22 10:45:00,135.12,135.12,135.05,135.05,518.0,133.9749,133.9749,133.9055,133.9055,518.0
2015-07-22 10:50:00,135.2,135.2,135.2,135.2,100.0,134.0543,134.0543,134.0543,134.0543,100.0
2015-07-22 10:55:00,135.34,135.81,135.34,135.81,500.0,134.1931,134.6591,134.1931,134.6591,500.0
2015-07-22 11:00:00,136.04,136.06,136.04,136.06,300.0,134.8871,134.907,134.8871,134.907,300.0
2015-07-22 11:05:00,135.91,135.91,135.91,135.91,100.0,134.7582,134.7582,134.7582,134.7582,100.0
2015-07-22 11:10:00,135.95,135.95,135.65,135.65,942.0,134.7979,134.7979,134.5004,134.5004,942.0
2015-07-22 11:15:00,135.2,135.2,135.19,135.19,900.0,134.0543,134.0543,134.0443,134.0443,900.0
2015-07-22 11:20:00,135.21,135.69,135.18,135.55,7300.0,134.0642,134.5401,134.0344,134.4013,7300.0
2015-07-22 11:25:00,135.55,135.71,135.37,135.5,17007.0,134.4013,134.5599,134.2228,134.3517,17007.0
2015-07-22 11:30:00,135.44,135.77,135.11,135.11,8132.0,134.2922,134.6194,133.965,133.965,8132.0
2015-07-22 11:35:00,135.11,135.11,135.11,135.11,0.0,133.965,133.965,133.965,133.965,0.0
2015-07-22 11:40:00,135.15,135.33,135.14,135.23,450.0,134.0047,134.1832,133.9948,134.084,450.0
2015-07-22 11:45:00,135.35,135.67,135.31,135.4,1800.0,134.203,134.5203,134.1633,134.2526,1800.0
2015-07-22 11:50:00,135.7,135.81,135.7,135.81,200.0,134.55,134.6591,134.55,134.6591,200.0
2015-07-22 11:55:00,135.74,135.75,135.74,135.75,200.0,134.5897,134.5996,134.5897,134.5996,200.0
2015-07-22 12:00:00,135.58,135.74,135.58,135.73,600.0,134.431,134.5897,134.431,134.5798,600.0
2015-07-22 12:05:00,135.71,135.78,135.53,135.53,1400.0,134.5599,134.6293,134.3815,134.3815,1400.0
2015-07-22 12:10:00,135.53,135.53,135.53,135.53,0.0,134.3815,134.3815,134.3815,134.3815,0.0
2015-07-22 12:15:00,135.22,135.29,135.14,135.23,800.0,134.0741,134.1435,133.9948,134.084,800.0
2015-07-22 12:20:00,135.24,135.24,135.24,135.24,178.0,134.0939,134.0939,134.0939,134.0939,178.0
2015-07-22 12:25:00,135.25,135.26,135.07,135.08,500.0,134.1038,134.1137,133.9254,133.9353,500.0
2015-07-22 12:30:00,135.21,135.44,135.07,135.15,1526.0,134.0642,134.2922,133.9254,134.0047,1526.0
2015-07-22 12:35:00,135.15,135.15,135.15,135.15,0.0,134.0047,134.0047,134.0047,134.0047,0.0
2015-07-22 12:40:00,135.15,135.15,135.15,135.15,0.0,134.0047,134.0047,134.0047,134.0047,0.0
2015-07-22 12:45:00,135.39,135.39,135.23,135.23,1300.0,134.2426,134.2426,134.084,134.084,1300.0
2015-07-22 12:50:00,135.0,135.06,134.68,134.8,2591.0,133.8559,133.9154,133.5387,133.6576,2591.0
2015-07-22 12:55:00,134.93,135.09,134.93,135.02,800.0,133.7865,133.9452,133.7865,133.8758,800.0
2015-07-22 13:00:00,134.94,134.94,134.94,134.94,300.0,133.7965,133.7965,133.7965,133.7965,300.0
2015-07-22 13:05:00,134.77,134.77,134.77,134.77,100.0,133.6279,133.6279,133.6279,133.6279,100.0
2015-07-22 13:10:00,134.62,134.62,134.62,134.62,100.0,133.4792,133.4792,133.4792,133.4792,100.0
2015-07-22 13:15:00,134.51,134.59,134.46,134.57,1900.0,133.3701,133.4494,133.3205,133.4296,1900.0
2015-07-22 13:20:00,134.57,134.57,134.57,134.57,100.0,133.4296,133.4296,133.4296,133.4296,100.0
2015-07-22 13:25:00,134.75,134.8,134.66,134.8,541.0,133.6081,133.6576,133.5188,133.6576,541.0
2015-07-22 13:30:00,134.8,134.9,134.8,134.81,2000.0,133.6576,133.7568,133.6576,133.6676,2000.0
2015-07-22 13:35:00,134.66,134.67,134.43,134.43,1649.0,133.5188,133.5287,133.2908,133.2908,1649.0
2015-07-22 13:40:00,134.53,134.68,134.3,134.5,4400.0,133.3899,133.5387,133.1619,133.3602,4400.0
2015-07-22 13:45:00,134.6,134.86,134.5,134.53,700.0,133.4593,133.7171,133.3602,133.3899,700.0
2015-07-22 13:50:00,134.56,134.6,134.52,134.57,400.0,133.4197,133.4593,133.38,133.4296,400.0
2015-07-22 13:55:00,134.51,135.03,134.4,134.65,7007.0,133.3701,133.8857,133.261,133.5089,7007.0
2015-07-22 14:00:00,134.71,134.98,134.7,134.89,7508.0,133.5684,133.8361,133.5585,133.7469,7508.0
2015-07-22 14:05:00,134.86,134.92,134.67,134.67,1900.0,133.7171,133.7766,133.5287,133.5287,1900.0
2015-07-22 14:10:00,134.67,134.68,134.56,134.56,500.0,133.5287,133.5387,133.4197,133.4197,500.0
2015-07-22 14:15:00,134.71,134.79,134.71,134.79,518.0,133.5684,133.6477,133.5684,133.6477,518.0
2015-07-22 14:20:00,134.79,135.19,134.79,135.19,416.0,133.6477,134.0443,133.6477,134.0443,416.0
2015-07-22 14:25:00,135.14,135.15,134.82,134.82,1300.0,133.9948,134.0047,133.6775,133.6775,1300.0
2015-07-22 14:30:00,134.83,134.92,134.72,134.73,1868.0,133.6874,133.7766,133.5783,133.5882,1868.0
2015-07-22 14:35:00,134.81,134.87,134.8,134.87,900.0,133.6676,133.7271,133.6576,133.7271,900.0
2015-07-22 14:40:00,134.92,134.92,134.84,134.84,200.0,133.7766,133.7766,133.6973,133.6973,200.0
2015-07-22 14:45:00,134.99,135.03,134.82,134.86,1100.0,133.846,133.8857,133.6775,133.7171,1100.0
2015-07-22 14:50:00,135.0,135.0,134.95,134.95,900.0,133.8559,133.8559,133.8064,133.8064,900.0
2015-07-22 14:55:00,134.8,135.17,134.8,134.84,1259.0,133.6576,134.0245,133.6576,133.6973,1259.0
2015-07-22 15:00:00,134.82,135.05,134.81,135.04,1718.0,133.6775,133.9055,133.6676,133.8956,1718.0
2015-07-22 15:05:00,134.99,135.19,134.91,135.06,3400.0,133.846,134.0443,133.7667,133.9154,3400.0
2015-07-22 15:10:00,134.93,134.98,134.82,134.82,700.0,133.7865,133.8361,133.6775,133.6775,700.0
2015-07-22 15:15:00,134.83,134.91,134.83,134.86,1200.0,133.6874,133.7667,133.6874,133.7171,1200.0
2015-07-22 15:20:00,135.04,135.19,135.03,135.16,1746.0,133.8956,134.0443,133.8857,134.0146,1746.0
2015-07-22 15:25:00,134.97,135.22,134.97,135.22,6041.0,133.8262,134.0741,133.8262,134.0741,6041.0
2015-07-22 15:30:00,135.08,135.09,134.9,134.95,800.0,133.9353,133.9452,133.7568,133.8064,800.0
2015-07-22 15:35:00,134.95,134.95,134.86,134.86,1500.0,133.8064,133.8064,133.7171,133.7171,1500.0
2015-07-22 15:40:00,134.9,134.9,134.78,134.78,1600.0,133.7568,133.7568,133.6378,133.6378,1600.0
2015-07-22 15:45:00,134.92,134.94,134.82,134.85,800.0,133.7766,133.7965,133.6775,133.7072,800.0
2015-07-22 15:50:00,134.9,134.9,134.69,134.87,1935.0,133.7568,133.7568,133.5486,133.7271,1935.0
2015-07-22 15:55:00,134.83,134.99,134.63,134.84,6702.0,133.6874,133.846,133.4891,133.6973,6702.0
2015-07-23 09:30:00,135.0,135.72,134.96,135.2,2443.0,133.8559,134.5698,133.8163,134.0543,2443.0
2015-07-23 09:35:00,135.23,135.45,134.58,135.45,3700.0,134.084,134.3021,133.4395,134.3021,3700.0
2015-07-23 09:40:00,135.4,135.46,134.96,135.3,8372.0,134.2526,134.3121,133.8163,134.1534,8372.0
2015-07-23 09:45:00,135.3,135.47,134.78,135.08,6800.0,134.1534,134.322,133.6378,133.9353,6800.0
2015-07-23 09:50:00,135.11,135.49,135.1,135.3,1004.0,133.965,134.3418,133.9551,134.1534,1004.0
2015-07-23 09:55:00,135.3,135.3,135.3,135.3,0.0,134.1534,134.1534,134.1534,134.1534,0.0
2015-07-23 10:00:00,135.3,135.3,135.3,135.3,0.0,134.1534,134.1534,134.1534,134.1534,0.0
2015-07-23 10:05:00,135.3,135.3,135.3,135.3,0.0,134.1534,134.1534,134.1534,134.1534,0.0
2015-07-23 10:10:00,134.96,134.99,134.85,134.85,500.0,133.8163,133.846,133.7072,133.7072,500.0
2015-07-23 10:15:00,134.85,134.85,134.85,134.85,0.0,133.7072,133.7072,133.7072,133.7072,0.0
2015-07-23 10:20:00,134.72,134.79,134.72,134.78,500.0,133.5783,133.6477,133.5783,133.6378,500.0
2015-07-23 10:25:00,134.81,134.81,134.8,134.81,233.0,133.6676,133.6676,133.6576,133.6676,233.0
2015-07-23 10:30:00,134.81,134.81,134.81,134.81,0.0,133.6676,133.6676,133.6676,133.6676,0.0
2015-07-23 10:35:00,134.61,134.73,134.54,134.61,4093.0,133.4693,133.5882,133.3998,133.4693,4093.0
2015-07-23 10:40:00,134.69,134.69,134.45,134.57,349.0,133.5486,133.5486,133.3106,133.4296,349.0
2015-07-23 10:45:00,134.42,134.52,134.41,134.41,850.0,133.2809,133.38,133.2709,133.2709,850.0
2015-07-23 10:50:00,134.59,134.67,134.59,134.67,300.0,133.4494,133.5287,133.4494,133.5287,300.0
2015-07-23 10:55:00,134.53,134.53,134.53,134.53,181.0,133.3899,133.3899,133.3899,133.3899,181.0
2015-07-23 11:00:00,134.53,134.53,134.53,134.53,0.0,133.3899,133.3899,133.3899,133.3899,0.0
2015-07-23 11:05:00,134.53,134.53,134.53,134.53,0.0,133.3899,133.3899,133.3899,133.3899,0.0
2015-07-23 11:10:00,134.93,134.93,134.93,134.93,100.0,133.7865,133.7865,133.7865,133.7865,100.0
2015-07-23 11:15:00,134.87,134.89,134.63,134.83,600.0,133.7271,133.7469,133.4891,133.6874,600.0
2015-07-23 11:20:00,134.84,134.84,134.84,134.84,200.0,133.6973,133.6973,133.6973,133.6973,200.0
2015-07-23 11:25:00,134.65,134.84,134.64,134.67,2400.0,133.5089,133.6973,133.499,133.5287,2400.0
2015-07-23 11:30:00,134.83,134.83,134.59,134.68,3300.0,133.6874,133.6874,133.4494,133.5387,3300.0
2015-07-23 11:35:00,134.57,134.65,134.31,134.31,6400.0,133.4296,133.5089,133.1718,133.1718,6400.0
2015-07-23 11:40:00,134.31,134.31,134.31,134.31,0.0,133.1718,133.1718,133.1718,133.1718,0.0
2015-07-23 11:45:00,134.25,134.25,134.02,134.02,400.0,133.1123,133.1123,132.8843,132.8843,400.0
2015-07-23 11:50:00,134.0,134.06,133.7,133.7,2533.0,132.8644,132.9239,132.567,132.567,2533.0
2015-07-23 11:55:00,133.68,133.72,133.64,133.66,3010.0,132.5471,132.5868,132.5075,132.5273,3010.0
2015-07-23 12:00:00,133.66,133.66,133.66,133.66,0.0,132.5273,132.5273,132.5273,132.5273,0.0
2015-07-23 12:05:00,133.23,133.24,132.96,133.23,1600.0,132.1009,132.1109,131.8332,132.1009,1600.0
2015-07-23 12:10:00,133.17,133.18,133.14,133.14,400.0,132.0415,132.0514,132.0117,132.0117,400.0
2015-07-23 12:15:00,133.0,133.0,132.72,132.73,1600.0,131.8729,131.8729,131.5953,131.6052,1600.0
2015-07-23 12:20:00,132.77,132.77,132.55,132.61,2480.0,131.6448,131.6448,131.4267,131.4862,2480.0
2015-07-23 12:25:00,132.68,132.78,132.68,132.72,1456.0,131.5556,131.6548,131.5556,131.5953,1456.0
2015-07-23 12:30:00,132.87,133.15,132.78,133.15,1100.0,131.744,132.0216,131.6548,132.0216,1100.0
2015-07-23 12:35:00,133.15,133.15,133.15,133.15,0.0,132.0216,132.0216,132.0216,132.0216,0.0
2015-07-23 12:40:00,133.12,133.12,132.95,132.95,200.0,131.9919,131.9919,131.8233,131.8233,200.0
2015-07-23 12:45:00,133.12,133.12,132.88,132.88,700.0,131.9919,131.9919,131.7539,131.7539,700.0
2015-07-23 12:50:00,132.71,133.04,132.71,133.04,300.0,131.5854,131.9126,131.5854,131.9126,300.0
2015-07-23 12:55:00,133.02,133.03,132.71,133.01,2700.0,131.8927,131.9026,131.5854,131.8828,2700.0
2015-07-23 13:00:00,132.74,132.88,132.74,132.88,200.0,131.6151,131.7539,131.6151,131.7539,200.0
2015-07-23 13:05:00,133.0,133.0,132.88,132.88,200.0,131.8729,131.8729,131.7539,131.7539,200.0
2015-07-23 13:10:00,132.95,133.05,132.95,133.04,400.0,131.8233,131.9225,131.8233,131.9126,400.0
2015-07-23 13:15:00,133.0,133.02,132.95,133.02,365.0,131.8729,131.8927,131.8233,131.8927,365.0
2015-07-23 13:20:00,133.0,133.13,133.0,133.03,1834.0,131.8729,132.0018,131.8729,131.9026,1834.0
2015-07-23 13:25:00,133.04,133.08,132.98,133.08,1200.0,131.9126,131.9522,131.8531,131.9522,1200.0
2015-07-23 13:30:00,133.0,133.07,133.0,133.07,300.0,131.8729,131.9423,131.8729,131.9423,300.0
2015-07-23 13:35:00,132.95,133.09,132.91,133.04,2306.0,131.8233,131.9621,131.7837,131.9126,2306.0
2015-07-23 13:40:00,133.19,133.19,133.11,133.12,762.0,132.0613,132.0613,131.982,131.9919,762.0
2015-07-23 13:45:00,133.29,133.46,133.29,133.46,600.0,132.1604,132.329,132.1604,132.329,600.0
2015-07-23 13:50:00,133.46,133.46,133.46,133.46,0.0,132.329,132.329,132.329,132.329,0.0
2015-07-23 13:55:00,133.38,133.38,133.38,133.38,100.0,132.2497,132.2497,132.2497,132.2497,100.0
2015-07-23 14:00:00,133.29,133.38,133.21,133.38,800.0,132.1604,132.2497,132.0811,132.2497,800.0
2015-07-23 14:05:00,133.37,133.5,133.19,133.35,2300.0,132.2398,132.3687,132.0613,132.2199,2300.0
2015-07-23 14:10:00,133.38,133.45,133.35,133.45,1000.0,132.2497,132.3191,132.2199,132.3191,1000.0
2015-07-23 14:15:00,133.34,133.5,133.34,133.46,7004.0,132.21,132.3687,132.21,132.329,7004.0
2015-07-23 14:20:00,133.46,133.5,133.29,133.49,5339.0,132.329,132.3687,132.1604,132.3587,5339.0
2015-07-23 14:25:00,133.45,133.49,133.45,133.49,400.0,132.3191,132.3587,132.3191,132.3587,400.0
2015-07-23 14:30:00,133.27,133.37,133.24,133.37,300.0,132.1406,132.2398,132.1109,132.2398,300.0
2015-07-23 14:35:00,133.32,133.5,133.27,133.5,7812.0,132.1902,132.3687,132.1406,132.3687,7812.0
2015-07-23 14:40:00,133.42,133.96,133.33,133.55,8894.0,132.2893,132.8248,132.2001,132.4182,8894.0
2015-07-23 14:45:00,133.46,133.5,133.34,133.5,3703.0,132.329,132.3687,132.21,132.3687,3703.0
2015-07-23 14:50:00,133.51,133.66,133.37,133.48,3600.0,132.3786,132.5273,132.2398,132.3488,3600.0
2015-07-23 14:55:00,133.5,133.56,133.5,133.56,400.0,132.3687,132.4282,132.3687,132.4282,400.0
2015-07-23 15:00:00,133.41,133.63,133.38,133.49,5407.0,132.2794,132.4976,132.2497,132.3587,5407.0
2015-07-23 15:05:00,133.43,133.67,133.32,133.32,11600.0,132.2993,132.5372,132.1902,132.1902,11600.0
2015-07-23 15:10:00,133.31,133.34,133.09,133.27,2616.0,132.1803,132.21,131.9621,132.1406,2616.0
2015-07-23 15:15:00,133.25,133.39,133.2,133.35,8843.0,132.1208,132.2596,132.0712,132.2199,8843.0
2015-07-23 15:20:00,133.35,133.35,133.29,133.33,7400.0,132.2199,132.2199,132.1604,132.2001,7400.0
2015-07-23 15:25:00,133.32,133.37,133.28,133.3,4128.0,132.1902,132.2398,132.1505,132.1704,4128.0
2015-07-23 15:30:00,133.29,133.34,133.22,133.26,12189.0,132.1604,132.21,132.091,132.1307,12189.0
2015-07-23 15:35:00,133.26,133.26,133.23,133.26,11689.0,132.1307,132.1307,132.1009,132.1307,11689.0
2015-07-23 15:40:00,133.26,133.36,133.16,133.24,20660.0,132.1307,132.2298,132.0315,132.1109,20660.0
2015-07-23 15:45:00,133.26,133.26,133.19,133.19,8100.0,132.1307,132.1307,132.0613,132.0613,8100.0
2015-07-23 15:50:00,133.17,133.21,133.07,133.21,3718.0,132.0415,132.0811,131.9423,132.0811,3718.0
2015-07-23 15:55:00,133.2,133.21,133.06,133.09,5888.0,132.0712,132.0811,131.9324,131.9621,5888.0
2015-07-24 09:30:00,134.0,134.25,133.6,134.19,8759.0,132.8644,133.1123,132.4678,133.0528,8759.0
2015-07-24 09:35:00,133.81,134.12,133.45,134.12,9319.0,132.676,132.9834,132.3191,132.9834,9319.0
2015-07-24 09:40:00,134.04,134.64,134.04,134.64,700.0,132.9041,133.499,132.9041,133.499,700.0
2015-07-24 09:45:00,135.22,135.5,135.1,135.3,600.0,134.0741,134.3517,133.9551,134.1534,600.0
2015-07-24 09:50:00,134.86,134.93,134.57,134.88,1500.0,133.7171,133.7865,133.4296,133.737,1500.0
2015-07-24 09:55:00,134.88,134.88,134.61,134.7,3100.0,133.737,133.737,133.4693,133.5585,3100.0
2015-07-24 10:00:00,134.56,134.56,133.94,133.94,1739.0,133.4197,133.4197,132.8049,132.8049,1739.0
2015-07-24 10:05:00,133.97,134.48,133.97,134.4,1700.0,132.8347,133.3404,132.8347,133.261,1700.0
2015-07-24 10:10:00,134.5,134.5,134.4,134.43,1545.0,133.3602,133.3602,133.261,133.2908,1545.0
2015-07-24 10:15:00,134.34,134.34,134.33,134.34,100.0,133.2015,133.2015,133.1916,133.2015,100.0
2015-07-24 10:20:00,134.17,134.17,134.0,134.0,700.0,133.033,133.033,132.8644,132.8644,700.0
2015-07-24 10:25:00,133.98,133.98,133.75,133.87,4000.0,132.8446,132.8446,132.6165,132.7355,4000.0
2015-07-24 10:30:00,133.89,133.89,133.69,133.72,2600.0,132.7554,132.7554,132.5571,132.5868,2600.0
2015-07-24 10:35:00,133.71,133.92,133.71,133.92,700.0,132.5769,132.7851,132.5769,132.7851,700.0
2015-07-24 10:40:00,133.87,134.54,133.69,133.71,48886.0,132.7355,133.3998,132.5571,132.5769,48886.0
2015-07-24 10:45:00,133.71,133.98,133.48,133.97,2146.0,132.5769,132.8446,132.3488,132.8347,2146.0
2015-07-24 10:50:00,134.13,134.34,134.13,134.34,300.0,132.9933,133.2015,132.9933,133.2015,300.0
2015-07-24 10:55:00,134.33,134.33,134.32,134.33,500.0,133.1916,133.1916,133.1817,133.1916,500.0
2015-07-24 11:00:00,134.33,134.58,134.28,134.58,2000.0,133.1916,133.4395,133.1421,133.4395,2000.0
2015-07-24 11:05:00,134.76,134.76,134.42,134.66,700.0,133.618,133.618,133.2809,133.5188,700.0
2015-07-24 11:10:00,134.81,134.95,134.75,134.92,500.0,133.6676,133.8064,133.6081,133.7766,500.0
2015-07-24 11:15:00,134.92,134.97,134.85,134.97,1100.0,133.7766,133.8262,133.7072,133.8262,1100.0
2015-07-24 11:20:00,135.11,135.12,135.11,135.12,200.0,133.965,133.9749,133.965,133.9749,200.0
2015-07-24 11:25:00,135.07,135.33,135.07,135.18,800.0,133.9254,134.1832,133.9254,134.0344,800.0
2015-07-24 11:30:00,135.37,135.37,135.37,135.37,100.0,134.2228,134.2228,134.2228,134.2228,100.0
2015-07-24 11:35:00,135.36,135.5,135.16,135.5,2552.0,134.2129,134.3517,134.0146,134.3517,2552.0
2015-07-24 11:40:00,135.47,135.53,135.33,135.53,1100.0,134.322,134.3815,134.1832,134.3815,1100.0
2015-07-24 11:45:00,135.58,135.6,135.58,135.6,300.0,134.431,134.4509,134.431,134.4509,300.0
2015-07-24 11:50:00,135.62,135.62,135.14,135.35,1400.0,134.4707,134.4707,133.9948,134.203,1400.0
2015-07-24 11:55:00,135.29,135.29,134.77,134.77,2200.0,134.1435,134.1435,133.6279,133.6279,2200.0
2015-07-24 12:00:00,134.58,134.77,134.58,134.66,1800.0,133.4395,133.6279,133.4395,133.5188,1800.0
2015-07-24 12:05:00,134.38,134.65,134.38,134.41,500.0,133.2412,133.5089,133.2412,133.2709,500.0
2015-07-24 12:10:00,134.22,134.22,134.22,134.22,103.0,133.0826,133.0826,133.0826,133.0826,103.0
2015-07-24 12:15:00,134.22,134.22,134.22,134.22,0.0,133.0826,133.0826,133.0826,133.0826,0.0
2015-07-24 12:20:00,134.22,134.22,134.22,134.22,0.0,133.0826,133.0826,133.0826,133.0826,0.0
2015-07-24 12:25:00,134.49,134.73,134.44,134.72,1800.0,133.3503,133.5882,133.3007,133.5783,1800.0
2015-07-24 12:30:00,134.35,134.45,134.35,134.35,2000.0,133.2115,133.3106,133.2115,133.2115,2000.0
2015-07-24 12:35:00,134.59,134.59,134.42,134.46,2000.0,133.4494,133.4494,133.2809,133.3205,2000.0
2015-07-24 12:40:00,134.44,134.46,134.3,134.35,2400.0,133.3007,133.3205,133.1619,133.2115,2400.0
2015-07-24 12:45:00,134.39,134.41,134.24,134.36,2100.0,133.2511,133.2709,133.1024,133.2214,2100.0
2015-07-24 12:50:00,134.1,134.4,134.09,134.4,2400.0,132.9636,133.261,132.9537,133.261,2400.0
2015-07-24 12:55:00,134.48,134.52,134.22,134.52,9552.0,133.3404,133.38,133.0826,133.38,9552.0
2015-07-24 13:00:00,134.41,134.68,134.19,134.19,5300.0,133.2709,133.5387,133.0528,133.0528,5300.0
2015-07-24 13:05:00,134.01,134.01,134.0,134.0,800.0,132.8743,132.8743,132.8644,132.8644,800.0
2015-07-24 13:10:00,133.81,134.15,133.81,134.1,10870.0,132.676,133.0132,132.676,132.9636,10870.0
2015-07-24 13:15:00,134.12,134.43,133.98,134.02,6250.0,132.9834,133.2908,132.8446,132.8843,6250.0
2015-07-24 13:20:00,133.97,134.1,133.57,133.97,6103.0,132.8347,132.9636,132.4381,132.8347,6103.0
2015-07-24 13:25:00,133.96,133.96,133.78,133.78,300.0,132.8248,132.8248,132.6463,132.6463,300.0
2015-07-24 13:30:00,134.24,134.24,133.69,133.69,310.0,133.1024,133.1024,132.5571,132.5571,310.0
2015-07-24 13:35:00,133.82,133.82,133.65,133.74,1800.0,132.6859,132.6859,132.5174,132.6066,1800.0
2015-07-24 13:40:00,133.56,133.89,133.53,133.89,400.0,132.4282,132.7554,132.3984,132.7554,400.0
2015-07-24 13:45:00,133.69,133.89,133.31,133.65,9624.0,132.5571,132.7554,132.1803,132.5174,9624.0
2015-07-24 13:50:00,133.51,133.55,133.38,133.42,2600.0,132.3786,132.4182,132.2497,132.2893,2600.0
2015-07-24 13:55:00,133.45,133.64,133.45,133.64,2033.0,132.3191,132.5075,132.3191,132.5075,2033.0
2015-07-24 14:00:00,133.62,133.62,133.16,133.3,3500.0,132.4876,132.4876,132.0315,132.1704,3500.0
2015-07-24 14:05:00,133.0,133.16,133.0,133.15,2400.0,131.8729,132.0315,131.8729,132.0216,2400.0
2015-07-24 14:10:00,133.3,133.3,133.2,133.2,710.0,132.1704,132.1704,132.0712,132.0712,710.0
2015-07-24 14:15:00,133.0,133.0,132.78,132.99,1485.0,131.8729,131.8729,131.6548,131.863,1485.0
2015-07-24 14:20:00,132.97,132.98,132.96,132.96,200.0,131.8432,131.8531,131.8332,131.8332,200.0
2015-07-24 14:25:00,132.94,133.1,132.77,132.97,5100.0,131.8134,131.972,131.6448,131.8432,5100.0
2015-07-24 14:30:00,132.96,132.96,132.95,132.96,100.0,131.8332,131.8332,131.8233,131.8332,100.0
2015-07-24 14:35:00,132.92,133.0,132.64,132.65,1400.0,131.7936,131.8729,131.5159,131.5259,1400.0
2015-07-24 14:40:00,132.64,132.81,132.64,132.81,1710.0,131.5159,131.6845,131.5159,131.6845,1710.0
2015-07-24 14:45:00,132.75,133.18,132.71,133.18,5045.0,131.625,132.0514,131.5854,132.0514,5045.0
2015-07-24 14:50:00,133.19,133.25,133.13,133.24,3457.0,132.0613,132.1208,132.0018,132.1109,3457.0
2015-07-24 14:55:00,133.3,133.48,133.09,133.25,23454.0,132.1704,132.3488,131.9621,132.1208,23454.0
2015-07-24 15:00:00,133.19,133.2,132.78,133.15,12746.0,132.0613,132.0712,131.6548,132.0216,12746.0
2015-07-24 15:05:00,133.18,133.21,132.59,132.85,4400.0,132.0514,132.0811,131.4664,131.7242,4400.0
2015-07-24 15:10:00,132.84,132.94,132.38,132.4,6600.0,131.7143,131.8134,131.2582,131.278,6600.0
2015-07-24 15:15:00,132.18,132.37,131.55,131.71,12900.0,131.0598,131.2482,130.4352,130.5938,12900.0
2015-07-24 15:20:00,131.81,132.08,131.65,131.86,7500.0,130.693,130.9607,130.5343,130.7426,7500.0
2015-07-24 15:25:00,131.58,132.39,131.52,131.73,7649.0,130.4649,131.2681,130.4054,130.6137,7649.0
2015-07-24 15:30:00,131.6,132.0,131.6,131.9,10400.0,130.4848,130.8814,130.4848,130.7822,10400.0
2015-07-24 15:35:00,131.9,131.91,131.84,131.84,12049.0,130.7822,130.7921,130.7227,130.7227,12049.0
2015-07-24 15:40:00,131.84,131.89,131.65,131.65,8724.0,130.7227,130.7723,130.5343,130.5343,8724.0
2015-07-24 15:45:00,131.65,131.67,131.07,131.19,15891.0,130.5343,130.5542,129.9593,130.0782,15891.0
2015-07-24 15:50:00,131.2,131.39,131.12,131.21,22075.0,130.0882,130.2765,130.0088,130.0981,22075.0
2015-07-24 15:55:00,131.18,131.69,131.12,131.45,21083.0,130.0683,130.574,130.0088,130.336,21083.0
2015-07-27 09:30:00,130.19,131.65,129.5,129.51,10969.0,129.0867,130.5343,128.4026,128.4125,10969.0
2015-07-27 09:35:00,129.66,129.7,128.44,128.79,11098.0,128.5612,128.6009,127.3515,127.6986,11098.0
2015-07-27 09:40:00,128.5,129.34,128.5,129.25,8109.0,127.411,128.2439,127.411,128.1547,8109.0
2015-07-27 09:45:00,129.28,130.14,129.28,130.11,33300.0,128.1844,129.0371,128.1844,129.0074,33300.0
2015-07-27 09:50:00,130.11,130.11,130.04,130.04,900.0,129.0074,129.0074,128.938,128.938,900.0
2015-07-27 09:55:00,130.27,130.27,129.96,130.18,1700.0,129.166,129.166,128.8587,129.0768,1700.0
2015-07-27 10:00:00,129.96,130.0,129.96,130.0,300.0,128.8587,128.8983,128.8587,128.8983,300.0
2015-07-27 10:05:00,129.81,129.95,129.8,129.92,1300.0,128.7099,128.8487,128.7,128.819,1300.0
2015-07-27 10:10:00,130.18,130.25,130.01,130.25,400.0,129.0768,129.1462,128.9082,129.1462,400.0
2015-07-27 10:15:00,130.09,130.4,130.0,130.0,5850.0,128.9876,129.2949,128.8983,128.8983,5850.0
2015-07-27 10:20:00,130.0,130.14,129.99,130.14,1400.0,128.8983,129.0371,128.8884,129.0371,1400.0
2015-07-27 10:25:00,130.0,130.5,129.95,130.39,7915.0,128.8983,129.3941,128.8487,129.285,7915.0
2015-07-27 10:30:00,130.02,130.18,129.88,130.12,19058.0,128.9182,129.0768,128.7793,129.0173,19058.0
2015-07-27 10:35:00,130.17,130.5,130.15,130.24,4734.0,129.0669,129.3941,129.047,129.1363,4734.0
2015-07-27 10:40:00,130.19,130.4,130.05,130.06,2615.0,129.0867,129.2949,128.9479,128.9578,2615.0
2015-07-27 10:45:00,130.2,130.32,130.07,130.07,1500.0,129.0966,129.2156,128.9677,128.9677,1500.0
2015-07-27 10:50:00,130.27,130.28,130.09,130.09,900.0,129.166,129.1759,128.9876,128.9876,900.0
2015-07-27 10:55:00,130.14,130.17,129.92,130.01,12982.0,129.0371,129.0669,128.819,128.9082,12982.0
2015-07-27 11:00:00,130.02,130.1,129.99,130.08,8800.0,128.9182,128.9975,128.8884,128.9776,8800.0
2015-07-27 11:05:00,130.2,130.34,130.1,130.3,2900.0,129.0966,129.2354,128.9975,129.1958,2900.0
2015-07-27 11:10:00,130.19,130.2,129.89,130.05,3500.0,129.0867,129.0966,128.7893,128.9479,3500.0
2015-07-27 11:15:00,130.1,130.27,130.01,130.01,1000.0,128.9975,129.166,128.9082,128.9082,1000.0
2015-07-27 11:20:00,130.24,130.35,130.18,130.18,500.0,129.1363,129.2454,129.0768,129.0768,500.0
2015-07-27 11:25:00,130.21,130.22,130.03,130.22,500.0,129.1065,129.1165,128.9281,129.1165,500.0
2015-07-27 11:30:00,130.2,130.2,130.04,130.05,1100.0,129.0966,129.0966,128.938,128.9479,1100.0
2015-07-27 11:35:00,130.05,130.17,129.97,130.03,2411.0,128.9479,129.0669,128.8686,128.9281,2411.0
2015-07-27 11:40:00,130.13,130.27,129.96,130.01,3380.0,129.0272,129.166,128.8587,128.9082,3380.0
2015-07-27 11:45:00,130.0,130.2,129.96,130.0,3100.0,128.8983,129.0966,128.8587,128.8983,3100.0
2015-07-27 11:50:00,130.0,130.17,130.0,130.17,1400.0,128.8983,129.0669,128.8983,129.0669,1400.0
2015-07-27 11:55:00,130.32,130.32,130.32,130.32,100.0,129.2156,129.2156,129.2156,129.2156,100.0
2015-07-27 12:00:00,130.18,130.28,130.11,130.28,1600.0,129.0768,129.1759,129.0074,129.1759,1600.0
2015-07-27 12:05:00,130.07,130.07,130.06,130.06,200.0,128.9677,128.9677,128.9578,128.9578,200.0
2015-07-27 12:10:00,130.22,130.22,130.02,130.02,2070.0,129.1165,129.1165,128.9182,128.9182,2070.0
2015-07-27 12:15:00,130.14,130.21,130.03,130.21,400.0,129.0371,129.1065,128.9281,129.1065,400.0
2015-07-27 12:20:00,130.22,130.22,130.05,130.15,900.0,129.1165,129.1165,128.9479,129.047,900.0
2015-07-27 12:25:00,130.17,130.22,130.04,130.04,1432.0,129.0669,129.1165,128.938,128.938,1432.0
2015-07-27 12:30:00,130.07,130.23,130.04,130.06,3607.0,128.9677,129.1264,128.938,128.9578,3607.0
2015-07-27 12:35:00,130.06,130.19,130.06,130.16,1300.0,128.9578,129.0867,128.9578,129.057,1300.0
2015-07-27 12:40:00,130.12,130.21,130.12,130.21,1754.0,129.0173,129.1065,129.0173,129.1065,1754.0
2015-07-27 12:45:00,130.21,130.3,130.19,130.26,977.0,129.1065,129.1958,129.0867,129.1561,977.0
2015-07-27 12:50:00,130.22,130.54,130.22,130.5,3900.0,129.1165,129.4337,129.1165,129.3941,3900.0
2015-07-27 12:55:00,130.5,130.5,130.32,130.34,3000.0,129.3941,129.3941,129.2156,129.2354,3000.0
2015-07-27 13:00:00,130.48,130.48,130.1,130.32,3400.0,129.3743,129.3743,128.9975,129.2156,3400.0
2015-07-27 13:05:00,130.32,130.32,130.22,130.22,1650.0,129.2156,129.2156,129.1165,129.1165,1650.0
2015-07-27 13:10:00,130.1,130.12,129.44,129.5,5200.0,128.9975,129.0173,128.3431,128.4026,5200.0
2015-07-27 13:15:00,129.5,129.5,129.5,129.5,100.0,128.4026,128.4026,128.4026,128.4026,100.0
2015-07-27 13:20:00,129.63,129.69,129.52,129.53,2300.0,128.5315,128.5909,128.4224,128.4323,2300.0
2015-07-27 13:25:00,129.3,129.6,129.3,129.58,800.0,128.2043,128.5017,128.2043,128.4819,800.0
2015-07-27 13:30:00,129.49,129.6,129.22,129.45,3800.0,128.3926,128.5017,128.1249,128.353,3800.0
2015-07-27 13:35:00,129.35,129.45,129.24,129.39,2600.0,128.2538,128.353,128.1448,128.2935,2600.0
2015-07-27 13:40:00,129.4,129.44,129.4,129.44,400.0,128.3034,128.3431,128.3034,128.3431,400.0
2015-07-27 13:45:00,129.55,129.55,129.2,129.22,2400.0,128.4521,128.4521,128.1051,128.1249,2400.0
2015-07-27 13:50:00,129.24,129.41,129.24,129.29,800.0,128.1448,128.3133,128.1448,128.1943,800.0
2015-07-27 13:55:00,129.29,129.38,129.26,129.38,1197.0,128.1943,128.2836,128.1646,128.2836,1197.0
2015-07-27 14:00:00,129.27,129.27,129.17,129.17,1000.0,128.1745,128.1745,128.0754,128.0754,1000.0
2015-07-27 14:05:00,129.16,129.69,129.09,129.33,28600.0,128.0654,128.5909,127.996,128.234,28600.0
2015-07-27 14:10:00,129.31,129.39,129.19,129.19,1000.0,128.2142,128.2935,128.0952,128.0952,1000.0
2015-07-27 14:15:00,129.26,129.67,129.15,129.53,6300.0,128.1646,128.5711,128.0555,128.4323,6300.0
2015-07-27 14:20:00,129.33,129.42,129.26,129.27,6400.0,128.234,128.3232,128.1646,128.1745,6400.0
2015-07-27 14:25:00,129.32,129.5,129.2,129.2,5600.0,128.2241,128.4026,128.1051,128.1051,5600.0
2015-07-27 14:30:00,129.24,129.3,129.01,129.01,3000.0,128.1448,128.2043,127.9167,127.9167,3000.0
2015-07-27 14:35:00,129.18,129.36,129.12,129.25,4983.0,128.0853,128.2637,128.0258,128.1547,4983.0
2015-07-27 14:40:00,129.25,129.25,129.14,129.14,600.0,128.1547,128.1547,128.0456,128.0456,600.0
2015-07-27 14:45:00,129.28,129.32,129.2,129.32,700.0,128.1844,128.2241,128.1051,128.2241,700.0
2015-07-27 14:50:00,129.25,129.33,129.24,129.27,745.0,128.1547,128.234,128.1448,128.1745,745.0
2015-07-27 14:55:00,129.26,129.34,129.17,129.28,3242.0,128.1646,128.2439,128.0754,128.1844,3242.0
2015-07-27 15:00:00,129.15,129.26,129.15,129.24,800.0,128.0555,128.1646,128.0555,128.1448,800.0
2015-07-27 15:05:00,129.23,129.31,129.2,129.28,2072.0,128.1348,128.2142,128.1051,128.1844,2072.0
2015-07-27 15:10:00,129.34,129.4,129.23,129.23,2782.0,128.2439,128.3034,128.1348,128.1348,2782.0
2015-07-27 15:15:00,129.2,129.34,129.09,129.28,4200.0,128.1051,128.2439,127.996,128.1844,4200.0
2015-07-27 15:20:00,129.29,129.39,129.15,129.32,10100.0,128.1943,128.2935,128.0555,128.2241,10100.0
2015-07-27 15:25:00,129.32,129.32,128.95,128.95,7800.0,128.2241,128.2241,127.8572,127.8572,7800.0
2015-07-27 15:30:00,128.94,129.0,128.5,128.5,10621.0,127.8473,127.9068,127.411,127.411,10621.0
2015-07-27 15:35:00,128.54,128.54,127.88,128.19,7669.0,127.4507,127.4507,126.7963,127.1037,7669.0
2015-07-27 15:40:00,128.21,128.51,128.11,128.46,5993.0,127.1235,127.4209,127.0243,127.3714,5993.0
2015-07-27 15:45:00,128.59,128.79,128.5,128.74,6725.0,127.5003,127.6986,127.411,127.649,6725.0
2015-07-27 15:50:00,128.86,128.88,128.49,128.8,25506.0,127.768,127.7878,127.4011,127.7085,25506.0
2015-07-27 15:55:00,128.86,129.01,128.66,128.75,16003.0,127.768,127.9167,127.5697,127.6589,16003.0
2015-07-28 09:30:00,129.89,129.89,129.89,129.89,937.0,128.7893,128.7893,128.7893,128.7893,937.0
2015-07-28 09:35:00,129.02,129.1,128.27,128.46,4397.0,127.9266,128.0059,127.183,127.3714,4397.0
2015-07-28 09:40:00,128.23,128.24,127.01,127.73,12478.0,127.1433,127.1532,125.9337,126.6476,12478.0
2015-07-28 09:45:00,127.43,128.24,127.38,127.74,4800.0,126.3501,127.1532,126.3005,126.6575,4800.0
2015-07-28 09:50:00,127.7,127.85,127.32,127.46,1000.0,126.6178,126.7665,126.241,126.3798,1000.0
2015-07-28 09:55:00,127.67,127.88,127.34,127.34,9321.0,126.5881,126.7963,126.2609,126.2609,9321.0
2015-07-28 10:00:00,127.34,128.29,127.34,128.11,4700.0,126.2609,127.2028,126.2609,127.0243,4700.0
2015-07-28 10:05:00,127.67,127.73,127.43,127.65,3000.0,126.5881,126.6476,126.3501,126.5682,3000.0
2015-07-28 10:10:00,127.43,127.76,127.43,127.5,8016.0,126.3501,126.6773,126.3501,126.4195,8016.0
2015-07-28 10:15:00,127.58,127.59,127.34,127.39,5800.0,126.4988,126.5087,126.2609,126.3104,5800.0
2015-07-28 10:20:00,127.36,127.47,127.34,127.37,15371.0,126.2807,126.3898,126.2609,126.2906,15371.0
2015-07-28 10:25:00,127.34,127.41,127.24,127.33,6400.0,126.2609,126.3303,126.1617,126.2509,6400.0
2015-07-28 10:30:00,127.32,127.7,127.29,127.29,6700.0,126.241,126.6178,126.2113,126.2113,6700.0
2015-07-28 10:35:00,127.3,127.56,127.27,127.28,2800.0,126.2212,126.479,126.1915,126.2014,2800.0
2015-07-28 10:40:00,127.41,127.67,127.27,127.27,4100.0,126.3303,126.5881,126.1915,126.1915,4100.0
2015-07-28 10:45:00,127.29,127.3,127.29,127.3,200.0,126.2113,126.2212,126.2113,126.2212,200.0
2015-07-28 10:50:00,127.47,127.66,127.35,127.35,3300.0,126.3898,126.5782,126.2708,126.2708,3300.0
2015-07-28 10:55:00,127.31,127.51,127.31,127.36,1800.0,126.2311,126.4294,126.2311,126.2807,1800.0
2015-07-28 11:00:00,127.55,127.84,127.45,127.48,3250.0,126.4691,126.7566,126.3699,126.3997,3250.0
2015-07-28 11:05:00,127.49,127.93,127.49,127.93,1900.0,126.4096,126.8459,126.4096,126.8459,1900.0
2015-07-28 11:10:00,127.91,128.33,127.91,128.08,6114.0,126.826,127.2425,126.826,126.9946,6114.0
2015-07-28 11:15:00,128.01,128.46,128.01,128.36,7020.0,126.9252,127.3714,126.9252,127.2722,7020.0
2015-07-28 11:20:00,128.4,128.4,128.36,128.36,1100.0,127.3119,127.3119,127.2722,127.2722,1100.0
2015-07-28 11:25:00,128.4,128.55,128.39,128.4,2500.0,127.3119,127.4606,127.302,127.3119,2500.0
2015-07-28 11:30:00,128.4,128.55,128.3,128.55,5950.0,127.3119,127.4606,127.2127,127.4606,5950.0
2015-07-28 11:35:00,128.47,128.71,128.44,128.5,1300.0,127.3813,127.6193,127.3515,127.411,1300.0
2015-07-28 11:40:00,128.5,128.5,128.27,128.37,2300.0,127.411,127.411,127.183,127.2821,2300.0
2015-07-28 11:45:00,128.28,128.64,128.28,128.5,4900.0,127.1929,127.5498,127.1929,127.411,4900.0
2015-07-28 11:50:00,128.61,128.97,128.59,128.95,5490.0,127.5201,127.877,127.5003,127.8572,5490.0
2015-07-28 11:55:00,128.94,128.94,128.72,128.85,1400.0,127.8473,127.8473,127.6292,127.7581,1400.0
2015-07-28 12:00:00,128.85,128.91,128.77,128.8,2900.0,127.7581,127.8176,127.6787,127.7085,2900.0
2015-07-28 12:05:00,128.72,128.72,128.56,128.57,1945.0,127.6292,127.6292,127.4705,127.4804,1945.0
2015-07-28 12:10:00,128.5,128.59,128.4,128.42,2611.0,127.411,127.5003,127.3119,127.3317,2611.0
2015-07-28 12:15:00,128.52,128.66,128.45,128.45,2077.0,127.4309,127.5697,127.3615,127.3615,2077.0
2015-07-28 12:20:00,128.49,128.49,128.24,128.28,6778.0,127.4011,127.4011,127.1532,127.1929,6778.0
2015-07-28 12:25:00,128.23,128.37,128.05,128.37,2400.0,127.1433,127.2821,126.9648,127.2821,2400.0
2015-07-28 12:30:00,128.19,128.36,127.91,127.91,1781.0,127.1037,127.2722,126.826,126.826,1781.0
2015-07-28 12:35:00,127.91,128.0,127.69,127.69,2100.0,126.826,126.9153,126.6079,126.6079,2100.0
2015-07-28 12:40:00,127.68,127.68,127.53,127.54,1671.0,126.598,126.598,126.4493,126.4592,1671.0
2015-07-28 12:45:00,127.69,127.86,127.61,127.84,3278.0,126.6079,126.7765,126.5286,126.7566,3278.0
2015-07-28 12:50:00,127.87,128.15,127.86,128.01,2500.0,126.7864,127.064,126.7765,126.9252,2500.0
2015-07-28 12:55:00,128.08,128.08,127.9,127.9,1068.0,126.9946,126.9946,126.8161,126.8161,1068.0
2015-07-28 13:00:00,127.9,127.95,127.71,127.9,1812.0,126.8161,126.8657,126.6277,126.8161,1812.0
2015-07-28 13:05:00,127.87,127.89,127.75,127.8,2500.0,126.7864,126.8062,126.6674,126.717,2500.0
2015-07-28 13:10:00,127.8,128.21,127.8,128.21,17700.0,126.717,127.1235,126.717,127.1235,17700.0
2015-07-28 13:15:00,128.21,128.39,128.01,128.01,2300.0,127.1235,127.302,126.9252,126.9252,2300.0
2015-07-28 13:20:00,128.01,128.5,128.0,128.21,17700.0,126.9252,127.411,126.9153,127.1235,17700.0
2015-07-28 13:25:00,128.49,128.53,128.24,128.25,1400.0,127.4011,127.4408,127.1532,127.1632,1400.0
2015-07-28 13:30:00,128.25,128.32,128.11,128.29,2700.0,127.1632,127.2326,127.0243,127.2028,2700.0
2015-07-28 13:35:00,128.22,128.27,128.11,128.18,3738.0,127.1334,127.183,127.0243,127.0937,3738.0
2015-07-28 13:40:00,128.14,128.65,128.14,128.65,17409.0,127.0541,127.5598,127.0541,127.5598,17409.0
2015-07-28 13:45:00,128.58,128.6,128.33,128.34,2100.0,127.4904,127.5102,127.2425,127.2524,2100.0
2015-07-28 13:50:00,128.3,128.57,128.3,128.4,1000.0,127.2127,127.4804,127.2127,127.3119,1000.0
2015-07-28 13:55:00,128.53,128.68,128.34,128.42,4158.0,127.4408,127.5895,127.2524,127.3317,4158.0
2015-07-28 14:00:00,128.5,128.72,128.45,128.72,5100.0,127.411,127.6292,127.3615,127.6292,5100.0
2015-07-28 14:05:00,128.79,129.01,128.43,128.81,17304.0,127.6986,127.9167,127.3416,127.7184,17304.0
2015-07-28 14:10:00,128.73,128.73,128.47,128.63,8530.0,127.6391,127.6391,127.3813,127.5399,8530.0
2015-07-28 14:15:00,129.01,129.01,127.94,127.97,20308.0,127.9167,127.9167,126.8558,126.8855,20308.0
2015-07-28 14:20:00,127.84,128.31,127.84,128.22,8500.0,126.7566,127.2226,126.7566,127.1334,8500.0
2015-07-28 14:25:00,128.24,128.24,128.06,128.1,9220.0,127.1532,127.1532,126.9748,127.0144,9220.0
2015-07-28 14:30:00,128.18,128.24,128.0,128.14,13727.0,127.0937,127.1532,126.9153,127.0541,13727.0
2015-07-28 14:35:00,128.21,128.55,128.1,128.39,14900.0,127.1235,127.4606,127.0144,127.302,14900.0
2015-07-28 14:40:00,128.39,128.43,128.3,128.3,1600.0,127.302,127.3416,127.2127,127.2127,1600.0
2015-07-28 14:45:00,128.17,128.39,128.17,128.37,1736.0,127.0838,127.302,127.0838,127.2821,1736.0
2015-07-28 14:50:00,128.37,128.53,128.37,128.44,1600.0,127.2821,127.4408,127.2821,127.3515,1600.0
2015-07-28 14:55:00,128.53,128.53,128.3,128.46,2600.0,127.4408,127.4408,127.2127,127.3714,2600.0
2015-07-28 15:00:00,128.4,128.54,128.22,128.41,7513.0,127.3119,127.4507,127.1334,127.3218,7513.0
2015-07-28 15:05:00,128.49,128.79,128.43,128.43,5659.0,127.4011,127.6986,127.3416,127.3416,5659.0
2015-07-28 15:10:00,128.7,128.77,128.64,128.7,2500.0,127.6093,127.6787,127.5498,127.6093,2500.0
2015-07-28 15:15:00,128.81,129.2,128.68,129.16,3200.0,127.7184,128.1051,127.5895,128.0654,3200.0
2015-07-28 15:20:00,129.37,129.56,128.77,128.85,2200.0,128.2737,128.462,127.6787,127.7581,2200.0
2015-07-28 15:25:00,128.93,129.06,128.92,128.92,1795.0,127.8374,127.9663,127.8275,127.8275,1795.0
2015-07-28 15:30:00,128.88,129.0,128.79,128.79,5200.0,127.7878,127.9068,127.6986,127.6986,5200.0
2015-07-28 15:35:00,128.86,128.88,128.75,128.83,1700.0,127.768,127.7878,127.6589,127.7382,1700.0
2015-07-28 15:40:00,128.83,128.86,128.61,128.61,4500.0,127.7382,127.768,127.5201,127.5201,4500.0
2015-07-28 15:45:00,128.68,129.0,128.68,128.82,4930.0,127.5895,127.9068,127.5895,127.7283,4930.0
2015-07-28 15:50:00,128.79,128.97,128.74,128.82,6800.0,127.6986,127.877,127.649,127.7283,6800.0
2015-07-28 15:55:00,128.85,128.89,128.5,128.55,13897.0,127.7581,127.7977,127.411,127.4606,13897.0
2015-07-29 09:30:00,129.0,129.71,128.99,129.4,9600.0,127.9068,128.6108,127.8969,128.3034,9600.0
2015-07-29 09:35:00,129.58,130.0,129.39,130.0,1700.0,128.4819,128.8983,128.2935,128.8983,1700.0
2015-07-29 09:40:00,129.99,129.99,129.46,129.69,2500.0,128.8884,128.8884,128.3629,128.5909,2500.0
2015-07-29 09:45:00,129.56,129.85,129.22,129.22,2500.0,128.462,128.7496,128.1249,128.1249,2500.0
2015-07-29 09:50:00,129.25,129.26,128.78,129.0,4193.0,128.1547,128.1646,127.6887,127.9068,4193.0
2015-07-29 09:55:00,129.18,129.4,128.77,129.05,6061.0,128.0853,128.3034,127.6787,127.9564,6061.0
2015-07-29 10:00:00,129.04,129.19,129.04,129.04,3800.0,127.9465,128.0952,127.9465,127.9465,3800.0
2015-07-29 10:05:00,129.04,129.2,128.88,128.98,1370.0,127.9465,128.1051,127.7878,127.887,1370.0
2015-07-29 10:10:00,129.19,129.2,128.56,128.77,4260.0,128.0952,128.1051,127.4705,127.6787,4260.0
2015-07-29 10:15:00,128.79,129.07,128.7,129.07,1800.0,127.6986,127.9762,127.6093,127.9762,1800.0
2015-07-29 10:20:00,129.19,129.5,129.18,129.4,3200.0,128.0952,128.4026,128.0853,128.3034,3200.0
2015-07-29 10:25:00,129.36,129.44,129.31,129.44,800.0,128.2637,128.3431,128.2142,128.3431,800.0
2015-07-29 10:30:00,129.42,129.77,129.41,129.44,7600.0,128.3232,128.6703,128.3133,128.3431,7600.0
2015-07-29 10:35:00,129.4,129.5,129.23,129.39,3900.0,128.3034,128.4026,128.1348,128.2935,3900.0
2015-07-29 10:40:00,129.55,129.68,129.35,129.68,4600.0,128.4521,128.581,128.2538,128.581,4600.0
2015-07-29 10:45:00,129.65,129.67,129.51,129.53,700.0,128.5513,128.5711,128.4125,128.4323,700.0
2015-07-29 10:50:00,129.72,129.94,129.65,129.94,1600.0,128.6207,128.8388,128.5513,128.8388,1600.0
2015-07-29 10:55:00,129.98,130.27,129.98,130.14,2300.0,128.8785,129.166,128.8785,129.0371,2300.0
2015-07-29 11:00:00,130.16,130.2,129.97,129.97,1000.0,129.057,129.0966,128.8686,128.8686,1000.0
2015-07-29 11:05:00,130.06,130.14,129.87,129.87,1900.0,128.9578,129.0371,128.7694,128.7694,1900.0
2015-07-29 11:10:00,129.96,130.01,129.87,129.9,9900.0,128.8587,128.9082,128.7694,128.7992,9900.0
2015-07-29 11:15:00,129.87,129.96,129.75,129.93,7040.0,128.7694,128.8587,128.6504,128.8289,7040.0
2015-07-29 11:20:00,129.87,130.33,129.83,130.01,6798.0,128.7694,129.2255,128.7298,128.9082,6798.0
2015-07-29 11:25:00,130.02,130.38,130.02,130.38,8287.0,128.9182,129.2751,128.9182,129.2751,8287.0
2015-07-29 11:30:00,130.38,131.17,130.31,131.12,7700.0,129.2751,130.0584,129.2057,130.0088,7700.0
2015-07-29 11:35:00,131.08,131.08,130.34,130.34,5420.0,129.9692,129.9692,129.2354,129.2354,5420.0
2015-07-29 11:40:00,130.41,130.6,130.41,130.6,800.0,129.3048,129.4932,129.3048,129.4932,800.0
2015-07-29 11:45:00,130.83,131.33,130.82,131.33,4499.0,129.7213,130.217,129.7114,130.217,4499.0
2015-07-29 11:50:00,131.16,131.2,130.97,131.14,2300.0,130.0485,130.0882,129.8601,130.0287,2300.0
2015-07-29 11:55:00,131.04,131.04,130.96,130.98,800.0,129.9295,129.9295,129.8502,129.87,800.0
2015-07-29 12:00:00,131.1,131.1,130.99,131.0,300.0,129.989,129.989,129.8799,129.8898,300.0
2015-07-29 12:05:00,131.0,131.33,131.0,131.31,3098.0,129.8898,130.217,129.8898,130.1972,3098.0
2015-07-29 12:10:00,131.29,131.3,131.16,131.3,3440.0,130.1774,130.1873,130.0485,130.1873,3440.0
2015-07-29 12:15:00,131.3,131.42,131.24,131.4,3424.0,130.1873,130.3063,130.1278,130.2865,3424.0
2015-07-29 12:20:00,131.41,131.41,131.23,131.33,700.0,130.2964,130.2964,130.1179,130.217,700.0
2015-07-29 12:25:00,131.35,131.7,131.35,131.7,2200.0,130.2369,130.5839,130.2369,130.5839,2200.0
2015-07-29 12:30:00,131.7,131.72,131.53,131.72,900.0,130.5839,130.6037,130.4154,130.6037,900.0
2015-07-29 12:35:00,131.75,131.75,131.32,131.49,3200.0,130.6335,130.6335,130.2071,130.3757,3200.0
2015-07-29 12:40:00,131.5,131.58,131.26,131.58,6302.0,130.3856,130.4649,130.1476,130.4649,6302.0
2015-07-29 12:45:00,131.39,131.6,131.39,131.49,900.0,130.2765,130.4848,130.2765,130.3757,900.0
2015-07-29 12:50:00,131.49,131.59,131.32,131.32,5974.0,130.3757,130.4748,130.2071,130.2071,5974.0
2015-07-29 12:55:00,131.35,131.58,131.34,131.34,16152.0,130.2369,130.4649,130.227,130.227,16152.0
2015-07-29 13:00:00,131.37,131.57,131.02,131.35,25550.0,130.2567,130.455,129.9097,130.2369,25550.0
2015-07-29 13:05:00,131.35,131.51,131.35,131.47,1400.0,130.2369,130.3955,130.2369,130.3559,1400.0
2015-07-29 13:10:00,131.45,131.81,131.45,131.74,1600.0,130.336,130.693,130.336,130.6236,1600.0
2015-07-29 13:15:00,131.92,132.38,131.86,132.2,2915.0,130.802,131.2582,130.7426,131.0797,2915.0
2015-07-29 13:20:00,132.27,132.5,131.71,131.71,7800.0,131.1491,131.3771,130.5938,130.5938,7800.0
2015-07-29 13:25:00,131.77,132.05,131.76,131.9,900.0,130.6533,130.9309,130.6434,130.7822,900.0
2015-07-29 13:30:00,131.9,132.26,131.83,132.08,20930.0,130.7822,131.1392,130.7128,130.9607,20930.0
2015-07-29 13:35:00,132.0,132.4,131.98,132.28,14799.0,130.8814,131.278,130.8615,131.159,14799.0
2015-07-29 13:40:00,132.29,132.59,132.27,132.59,19177.0,131.1689,131.4664,131.1491,131.4664,19177.0
2015-07-29 13:45:00,132.45,132.45,132.25,132.34,4600.0,131.3276,131.3276,131.1293,131.2185,4600.0
2015-07-29 13:50:00,132.32,132.47,132.32,132.35,1100.0,131.1987,131.3474,131.1987,131.2284,1100.0
2015-07-29 13:55:00,132.4,132.8,132.37,132.8,3600.0,131.278,131.6746,131.2482,131.6746,3600.0
2015-07-29 14:00:00,132.9,133.06,132.28,132.58,10200.0,131.7737,131.9324,131.159,131.4565,10200.0
2015-07-29 14:05:00,132.38,132.58,132.29,132.33,4123.0,131.2582,131.4565,131.1689,131.2086,4123.0
2015-07-29 14:10:00,132.37,132.57,132.37,132.57,2300.0,131.2482,131.4465,131.2482,131.4465,2300.0
2015-07-29 14:15:00,132.57,133.28,132.41,133.03,4500.0,131.4465,132.1505,131.2879,131.9026,4500.0
2015-07-29 14:20:00,133.03,133.2,132.89,133.13,4022.0,131.9026,132.0712,131.7638,132.0018,4022.0
2015-07-29 14:25:00,133.01,133.13,132.96,132.97,975.0,131.8828,132.0018,131.8332,131.8432,975.0
2015-07-29 14:30:00,133.11,133.49,132.97,133.39,7100.0,131.982,132.3587,131.8432,132.2596,7100.0
2015-07-29 14:35:00,133.21,133.28,133.18,133.25,8600.0,132.0811,132.1505,132.0514,132.1208,8600.0
2015-07-29 14:40:00,133.22,134.39,133.19,134.1,21100.0,132.091,133.2511,132.0613,132.9636,21100.0
2015-07-29 14:45:00,133.93,134.14,133.88,134.01,2014.0,132.795,133.0032,132.7454,132.8743,2014.0
2015-07-29 14:50:00,133.9,134.08,133.89,134.06,2200.0,132.7653,132.9437,132.7554,132.9239,2200.0
2015-07-29 14:55:00,134.08,134.46,134.08,134.4,2300.0,132.9437,133.3205,132.9437,133.261,2300.0
2015-07-29 15:00:00,134.24,134.31,134.04,134.11,8100.0,133.1024,133.1718,132.9041,132.9735,8100.0
2015-07-29 15:05:00,134.15,134.31,133.88,133.88,6213.0,133.0132,133.1718,132.7454,132.7454,6213.0
2015-07-29 15:10:00,133.88,134.03,133.88,134.03,1700.0,132.7454,132.8942,132.7454,132.8942,1700.0
2015-07-29 15:15:00,133.97,134.04,133.43,133.83,23721.0,132.8347,132.9041,132.2993,132.6959,23721.0
2015-07-29 15:20:00,133.98,134.5,133.9,134.35,3400.0,132.8446,133.3602,132.7653,133.2115,3400.0
2015-07-29 15:25:00,134.26,134.28,134.11,134.14,3514.0,133.1222,133.1421,132.9735,133.0032,3514.0
2015-07-29 15:30:00,134.16,134.2,133.96,133.96,5600.0,133.0231,133.0627,132.8248,132.8248,5600.0
2015-07-29 15:35:00,133.74,133.9,133.61,133.78,2312.0,132.6066,132.7653,132.4777,132.6463,2312.0
2015-07-29 15:40:00,133.71,133.94,133.62,133.89,12842.0,132.5769,132.8049,132.4876,132.7554,12842.0
2015-07-29 15:45:00,133.91,133.91,133.7,133.73,9826.0,132.7752,132.7752,132.567,132.5967,9826.0
2015-07-29 15:50:00,133.79,134.02,133.63,133.83,14963.0,132.6562,132.8843,132.4976,132.6959,14963.0
2015-07-29 15:55:00,133.91,133.99,133.74,133.91,13545.0,132.7752,132.8545,132.6066,132.7752,13545.0
2015-07-30 09:30:00,133.6,133.63,133.03,133.06,1875.0,132.4678,132.4976,131.9026,131.9324,1875.0
2015-07-30 09:35:00,132.67,133.0,131.63,131.63,8852.0,131.5457,131.8729,130.5145,130.5145,8852.0
2015-07-30 09:40:00,131.9,132.49,131.5,132.18,10178.0,130.7822,131.3672,130.3856,131.0598,10178.0
2015-07-30 09:45:00,132.18,132.18,131.75,131.75,1200.0,131.0598,131.0598,130.6335,130.6335,1200.0
2015-07-30 09:50:00,131.73,131.98,130.95,130.95,4830.0,130.6137,130.8615,129.8403,129.8403,4830.0
2015-07-30 09:55:00,130.95,131.44,130.41,131.44,6793.0,129.8403,130.3261,129.3048,130.3261,6793.0
2015-07-30 10:00:00,131.76,131.85,131.4,131.71,1700.0,130.6434,130.7326,130.2865,130.5938,1700.0
2015-07-30 10:05:00,131.62,132.05,131.5,132.05,10485.0,130.5046,130.9309,130.3856,130.9309,10485.0
2015-07-30 10:10:00,132.04,132.27,131.28,131.28,17943.0,130.921,131.1491,130.1675,130.1675,17943.0
2015-07-30 10:15:00,131.29,131.64,131.07,131.24,8929.0,130.1774,130.5244,129.9593,130.1278,8929.0
2015-07-30 10:20:00,131.18,131.18,130.8,130.8,1044.0,130.0683,130.0683,129.6915,129.6915,1044.0
2015-07-30 10:25:00,131.11,131.62,131.08,131.62,11150.0,129.9989,130.5046,129.9692,130.5046,11150.0
2015-07-30 10:30:00,131.62,131.97,131.31,131.5,9341.0,130.5046,130.8516,130.1972,130.3856,9341.0
2015-07-30 10:35:00,131.58,131.86,131.53,131.53,2125.0,130.4649,130.7426,130.4154,130.4154,2125.0
2015-07-30 10:40:00,131.95,132.57,131.63,132.29,14500.0,130.8318,131.4465,130.5145,131.1689,14500.0
2015-07-30 10:45:00,132.35,132.35,132.03,132.11,3750.0,131.2284,131.2284,130.9111,130.9904,3750.0
2015-07-30 10:50:00,132.01,132.01,131.55,131.74,3600.0,130.8913,130.8913,130.4352,130.6236,3600.0
2015-07-30 10:55:00,131.69,132.25,131.6,132.0,3100.0,130.574,131.1293,130.4848,130.8814,3100.0
2015-07-30 11:00:00,131.83,131.85,131.7,131.8,2700.0,130.7128,130.7326,130.5839,130.6831,2700.0
2015-07-30 11:05:00,131.58,131.58,131.14,131.5,3700.0,130.4649,130.4649,130.0287,130.3856,3700.0
2015-07-30 11:10:00,131.5,131.5,131.5,131.5,0.0,130.3856,130.3856,130.3856,130.3856,0.0
2015-07-30 11:15:00,131.45,131.45,131.45,131.45,200.0,130.336,130.336,130.336,130.336,200.0
2015-07-30 11:20:00,131.45,132.08,131.45,131.84,3200.0,130.336,130.9607,130.336,130.7227,3200.0
2015-07-30 11:25:00,132.17,132.17,131.93,131.93,300.0,131.0499,131.0499,130.812,130.812,300.0
2015-07-30 11:30:00,132.16,132.17,131.87,131.87,1200.0,131.04,131.0499,130.7525,130.7525,1200.0
2015-07-30 11:35:00,131.94,131.94,131.86,131.86,500.0,130.8219,130.8219,130.7426,130.7426,500.0
2015-07-30 11:40:00,131.86,131.86,131.84,131.84,400.0,130.7426,130.7426,130.7227,130.7227,400.0
2015-07-30 11:45:00,131.84,132.17,131.83,131.83,1200.0,130.7227,131.0499,130.7128,130.7128,1200.0
2015-07-30 11:50:00,131.79,131.9,131.68,131.68,1000.0,130.6732,130.7822,130.5641,130.5641,1000.0
2015-07-30 11:55:00,131.67,131.67,131.59,131.59,400.0,130.5542,130.5542,130.4748,130.4748,400.0
2015-07-30 12:00:00,131.73,131.73,131.55,131.55,600.0,130.6137,130.6137,130.4352,130.4352,600.0
2015-07-30 12:05:00,131.4,131.8,131.34,131.34,700.0,130.2865,130.6831,130.227,130.227,700.0
2015-07-30 12:10:00,131.34,131.34,131.34,131.34,300.0,130.227,130.227,130.227,130.227,300.0
2015-07-30 12:15:00,131.34,131.34,131.34,131.34,100.0,130.227,130.227,130.227,130.227,100.0
2015-07-30 12:20:00,131.83,131.83,131.36,131.79,767.0,130.7128,130.7128,130.2468,130.6732,767.0
2015-07-30 12:25:00,131.3,132.32,131.3,132.26,2500.0,130.1873,131.1987,130.1873,131.1392,2500.0
2015-07-30 12:30:00,132.14,132.31,131.92,132.03,2600.0,131.0202,131.1887,130.802,130.9111,2600.0
2015-07-30 12:35:00,131.82,131.9,131.6,131.6,900.0,130.7029,130.7822,130.4848,130.4848,900.0
2015-07-30 12:40:00,131.55,131.55,131.52,131.52,500.0,130.4352,130.4352,130.4054,130.4054,500.0
2015-07-30 12:45:00,131.54,132.02,131.54,132.0,2500.0,130.4253,130.9012,130.4253,130.8814,2500.0
2015-07-30 12:50:00,132.01,132.11,132.0,132.0,700.0,130.8913,130.9904,130.8814,130.8814,700.0
2015-07-30 12:55:00,132.0,132.0,132.0,132.0,0.0,130.8814,130.8814,130.8814,130.8814,0.0
2015-07-30 13:00:00,131.73,131.92,131.73,131.74,300.0,130.6137,130.802,130.6137,130.6236,300.0
2015-07-30 13:05:00,131.78,132.36,131.75,132.12,6041.0,130.6632,131.2383,130.6335,131.0004,6041.0
2015-07-30 13:10:00,132.32,132.33,132.15,132.15,200.0,131.1987,131.2086,131.0301,131.0301,200.0
2015-07-30 13:15:00,132.17,132.33,132.15,132.27,939.0,131.0499,131.2086,131.0301,131.1491,939.0
2015-07-30 13:20:00,132.14,132.86,132.11,132.42,5694.0,131.0202,131.7341,130.9904,131.2978,5694.0
2015-07-30 13:25:00,132.18,132.55,132.14,132.55,2375.0,131.0598,131.4267,131.0202,131.4267,2375.0
2015-07-30 13:30:00,132.4,132.4,132.12,132.12,1200.0,131.278,131.278,131.0004,131.0004,1200.0
2015-07-30 13:35:00,132.02,132.38,131.69,131.77,2349.0,130.9012,131.2582,130.574,130.6533,2349.0
2015-07-30 13:40:00,131.83,131.84,131.65,131.79,900.0,130.7128,130.7227,130.5343,130.6732,900.0
2015-07-30 13:45:00,131.72,131.79,131.67,131.79,850.0,130.6037,130.6732,130.5542,130.6732,850.0
2015-07-30 13:50:00,131.79,131.97,131.79,131.97,1202.0,130.6732,130.8516,130.6732,130.8516,1202.0
2015-07-30 13:55:00,131.7,131.78,131.47,131.47,1850.0,130.5839,130.6632,130.3559,130.3559,1850.0
2015-07-30 14:00:00,131.63,131.65,131.4,131.51,1400.0,130.5145,130.5343,130.2865,130.3955,1400.0
2015-07-30 14:05:00,131.51,131.56,131.1,131.49,4437.0,130.3955,130.4451,129.989,130.3757,4437.0
2015-07-30 14:10:00,131.63,131.63,131.39,131.52,4000.0,130.5145,130.5145,130.2765,130.4054,4000.0
2015-07-30 14:15:00,131.5,131.5,130.95,131.01,10021.0,130.3856,130.3856,129.8403,129.8998,10021.0
2015-07-30 14:20:00,131.19,131.25,130.62,131.1,9475.0,130.0782,130.1377,129.5131,129.989,9475.0
2015-07-30 14:25:00,130.95,130.98,130.81,130.96,3391.0,129.8403,129.87,129.7015,129.8502,3391.0
2015-07-30 14:30:00,131.05,131.05,130.97,130.97,300.0,129.9394,129.9394,129.8601,129.8601,300.0
2015-07-30 14:35:00,130.8,130.92,130.75,130.92,875.0,129.6915,129.8105,129.642,129.8105,875.0
2015-07-30 14:40:00,130.8,130.89,130.74,130.74,800.0,129.6915,129.7808,129.632,129.632,800.0
2015-07-30 14:45:00,130.74,130.94,130.7,130.78,5500.0,129.632,129.8304,129.5924,129.6717,5500.0
2015-07-30 14:50:00,130.83,130.86,130.59,130.71,2388.0,129.7213,129.751,129.4833,129.6023,2388.0
2015-07-30 14:55:00,130.81,130.81,130.5,130.62,2900.0,129.7015,129.7015,129.3941,129.5131,2900.0
2015-07-30 15:00:00,130.64,131.02,130.64,130.95,4749.0,129.5329,129.9097,129.5329,129.8403,4749.0
2015-07-30 15:05:00,131.0,131.01,130.7,130.78,3440.0,129.8898,129.8998,129.5924,129.6717,3440.0
2015-07-30 15:10:00,130.82,130.87,130.73,130.73,1800.0,129.7114,129.7609,129.6221,129.6221,1800.0
2015-07-30 15:15:00,130.75,131.0,130.71,130.71,6339.0,129.642,129.8898,129.6023,129.6023,6339.0
2015-07-30 15:20:00,130.71,130.89,130.69,130.69,4000.0,129.6023,129.7808,129.5825,129.5825,4000.0
2015-07-30 15:25:00,130.68,130.88,130.68,130.72,5245.0,129.5726,129.7709,129.5726,129.6122,5245.0
2015-07-30 15:30:00,130.72,130.74,130.49,130.69,6800.0,129.6122,129.632,129.3842,129.5825,6800.0
2015-07-30 15:35:00,130.74,130.86,130.66,130.71,5216.0,129.632,129.751,129.5527,129.6023,5216.0
2015-07-30 15:40:00,130.81,130.82,130.69,130.77,4100.0,129.7015,129.7114,129.5825,129.6618,4100.0
2015-07-30 15:45:00,130.69,131.02,130.69,130.93,6175.0,129.5825,129.9097,129.5825,129.8204,6175.0
2015-07-30 15:50:00,131.01,131.01,130.68,130.84,7877.0,129.8998,129.8998,129.5726,129.7312,7877.0
2015-07-30 15:55:00,130.78,130.81,130.46,130.68,10702.0,129.6717,129.7015,129.3544,129.5726,10702.0
2015-07-31 09:30:00,130.87,130.87,130.49,130.49,1168.0,129.7609,129.7609,129.3842,129.3842,1168.0
2015-07-31 09:35:00,130.45,130.45,129.98,129.99,500.0,129.3445,129.3445,128.8785,128.8884,500.0
2015-07-31 09:40:00,129.72,129.96,129.48,129.93,1200.0,128.6207,128.8587,128.3827,128.8289,1200.0
2015-07-31 09:45:00,130.41,130.57,130.0,130.0,1000.0,129.3048,129.4635,128.8983,128.8983,1000.0
2015-07-31 09:50:00,130.0,130.21,129.7,130.21,2200.0,128.8983,129.1065,128.6009,129.1065,2200.0
2015-07-31 09:55:00,130.52,130.6,130.37,130.6,400.0,129.4139,129.4932,129.2652,129.4932,400.0
2015-07-31 10:00:00,130.48,130.57,130.0,130.31,6300.0,129.3743,129.4635,128.8983,129.2057,6300.0
2015-07-31 10:05:00,130.29,130.29,129.9,129.9,300.0,129.1859,129.1859,128.7992,128.7992,300.0
2015-07-31 10:10:00,130.0,130.19,129.99,129.99,960.0,128.8983,129.0867,128.8884,128.8884,960.0
2015-07-31 10:15:00,129.99,129.99,129.99,129.99,0.0,128.8884,128.8884,128.8884,128.8884,0.0
2015-07-31 10:20:00,130.17,130.23,130.06,130.14,2242.0,129.0669,129.1264,128.9578,129.0371,2242.0
2015-07-31 10:25:00,130.24,130.48,130.16,130.48,3900.0,129.1363,129.3743,129.057,129.3743,3900.0
2015-07-31 10:30:00,130.31,130.51,130.31,130.42,2662.0,129.2057,129.404,129.2057,129.3148,2662.0
2015-07-31 10:35:00,130.56,130.59,130.56,130.56,300.0,129.4536,129.4833,129.4536,129.4536,300.0
2015-07-31 10:40:00,130.46,130.87,130.45,130.87,1822.0,129.3544,129.7609,129.3445,129.7609,1822.0
2015-07-31 10:45:00,131.15,131.15,130.96,130.96,400.0,130.0386,130.0386,129.8502,129.8502,400.0
2015-07-31 10:50:00,131.04,131.04,131.04,131.04,200.0,129.9295,129.9295,129.9295,129.9295,200.0
2015-07-31 10:55:00,131.04,131.04,130.78,130.82,4111.0,129.9295,129.9295,129.6717,129.7114,4111.0
2015-07-31 11:00:00,130.8,130.87,130.72,130.86,855.0,129.6915,129.7609,129.6122,129.751,855.0
2015-07-31 11:05:00,130.74,130.74,130.64,130.64,592.0,129.632,129.632,129.5329,129.5329,592.0
2015-07-31 11:10:00,130.59,130.59,130.45,130.45,400.0,129.4833,129.4833,129.3445,129.3445,400.0
2015-07-31 11:15:00,130.46,130.46,130.44,130.44,300.0,129.3544,129.3544,129.3346,129.3346,300.0
2015-07-31 11:20:00,130.56,130.56,130.29,130.3,458.0,129.4536,129.4536,129.1859,129.1958,458.0
2015-07-31 11:25:00,130.34,130.48,130.31,130.34,1800.0,129.2354,129.3743,129.2057,129.2354,1800.0
2015-07-31 11:30:00,130.45,130.52,130.37,130.41,2000.0,129.3445,129.4139,129.2652,129.3048,2000.0
2015-07-31 11:35:00,130.43,130.6,130.43,130.48,3500.0,129.3247,129.4932,129.3247,129.3743,3500.0
2015-07-31 11:40:00,130.48,130.48,130.48,130.48,0.0,129.3743,129.3743,129.3743,129.3743,0.0
2015-07-31 11:45:00,130.43,130.43,130.34,130.34,700.0,129.3247,129.3247,129.2354,129.2354,700.0
2015-07-31 11:50:00,130.32,130.32,130.14,130.18,900.0,129.2156,129.2156,129.0371,129.0768,900.0
2015-07-31 11:55:00,130.19,130.26,130.19,130.25,300.0,129.0867,129.1561,129.0867,129.1462,300.0
2015-07-31 12:00:00,130.13,130.31,130.09,130.31,2100.0,129.0272,129.2057,128.9876,129.2057,2100.0
2015-07-31 12:05:00,130.25,130.87,130.25,130.84,2300.0,129.1462,129.7609,129.1462,129.7312,2300.0
2015-07-31 12:10:00,130.66,130.86,130.65,130.75,1500.0,129.5527,129.751,129.5428,129.642,1500.0
2015-07-31 12:15:00,130.65,130.65,130.65,130.65,100.0,129.5428,129.5428,129.5428,129.5428,100.0
2015-07-31 12:20:00,130.65,130.65,130.65,130.65,0.0,129.5428,129.5428,129.5428,129.5428,0.0
2015-07-31 12:25:00,130.68,130.69,130.64,130.64,1071.0,129.5726,129.5825,129.5329,129.5329,1071.0
2015-07-31 12:30:00,130.68,130.73,130.61,130.68,1100.0,129.5726,129.6221,129.5032,129.5726,1100.0
2015-07-31 12:35:00,130.71,130.71,130.71,130.71,400.0,129.6023,129.6023,129.6023,129.6023,400.0
2015-07-31 12:40:00,130.74,130.8,130.7,130.8,1200.0,129.632,129.6915,129.5924,129.6915,1200.0
2015-07-31 12:45:00,130.92,131.24,130.92,131.13,1300.0,129.8105,130.1278,129.8105,130.0187,1300.0
2015-07-31 12:50:00,131.28,131.28,131.28,131.28,100.0,130.1675,130.1675,130.1675,130.1675,100.0
2015-07-31 12:55:00,131.14,131.3,131.14,131.3,300.0,130.0287,130.1873,130.0287,130.1873,300.0
2015-07-31 13:00:00,131.28,131.39,131.27,131.39,1000.0,130.1675,130.2765,130.1576,130.2765,1000.0
2015-07-31 13:05:00,131.25,131.25,130.89,131.17,900.0,130.1377,130.1377,129.7808,130.0584,900.0
2015-07-31 13:10:00,131.34,131.34,131.34,131.34,100.0,130.227,130.227,130.227,130.227,100.0
2015-07-31 13:15:00,131.34,131.55,131.24,131.55,1500.0,130.227,130.4352,130.1278,130.4352,1500.0
2015-07-31 13:20:00,131.31,131.34,131.12,131.12,1300.0,130.1972,130.227,130.0088,130.0088,1300.0
2015-07-31 13:25:00,131.12,131.12,131.12,131.12,0.0,130.0088,130.0088,130.0088,130.0088,0.0
2015-07-31 13:30:00,130.95,130.97,130.93,130.93,879.0,129.8403,129.8601,129.8204,129.8204,879.0
2015-07-31 13:35:00,130.99,131.01,130.91,130.91,1000.0,129.8799,129.8998,129.8006,129.8006,1000.0
2015-07-31 13:40:00,130.82,131.03,130.74,130.95,6200.0,129.7114,129.9196,129.632,129.8403,6200.0
2015-07-31 13:45:00,130.94,130.94,130.74,130.79,3000.0,129.8304,129.8304,129.632,129.6816,3000.0
2015-07-31 13:50:00,130.88,131.03,130.81,130.97,6800.0,129.7709,129.9196,129.7015,129.8601,6800.0
2015-07-31 13:55:00,131.17,131.17,130.58,130.68,13031.0,130.0584,130.0584,129.4734,129.5726,13031.0
2015-07-31 14:00:00,130.76,130.84,130.64,130.66,3189.0,129.6519,129.7312,129.5329,129.5527,3189.0
2015-07-31 14:05:00,130.51,130.67,130.45,130.45,1964.0,129.404,129.5626,129.3445,129.3445,1964.0
2015-07-31 14:10:00,130.45,130.45,130.37,130.45,500.0,129.3445,129.3445,129.2652,129.3445,500.0
2015-07-31 14:15:00,130.45,130.48,130.41,130.45,500.0,129.3445,129.3743,129.3048,129.3445,500.0
2015-07-31 14:20:00,130.43,130.67,130.35,130.62,4267.0,129.3247,129.5626,129.2454,129.5131,4267.0
2015-07-31 14:25:00,130.66,130.95,130.66,130.95,1500.0,129.5527,129.8403,129.5527,129.8403,1500.0
2015-07-31 14:30:00,130.82,130.86,130.69,130.82,4945.0,129.7114,129.751,129.5825,129.7114,4945.0
2015-07-31 14:35:00,130.79,130.82,130.74,130.8,999.0,129.6816,129.7114,129.632,129.6915,999.0
2015-07-31 14:40:00,130.66,130.74,130.63,130.69,600.0,129.5527,129.632,129.523,129.5825,600.0
2015-07-31 14:45:00,130.77,130.77,130.52,130.65,1350.0,129.6618,129.6618,129.4139,129.5428,1350.0
2015-07-31 14:50:00,130.68,130.77,130.68,130.75,1100.0,129.5726,129.6618,129.5726,129.642,1100.0
2015-07-31 14:55:00,130.87,131.03,130.87,131.03,600.0,129.7609,129.9196,129.7609,129.9196,600.0
2015-07-31 15:00:00,130.78,131.02,130.78,130.96,600.0,129.6717,129.9097,129.6717,129.8502,600.0
2015-07-31 15:05:00,130.88,131.27,130.77,131.05,13237.0,129.7709,130.1576,129.6618,129.9394,13237.0
2015-07-31 15:10:00,131.03,131.14,130.93,131.14,400.0,129.9196,130.0287,129.8204,130.0287,400.0
2015-07-31 15:15:00,131.06,131.28,131.06,131.12,2200.0,129.9493,130.1675,129.9493,130.0088,2200.0
2015-07-31 15:20:00,131.25,131.31,131.17,131.24,600.0,130.1377,130.1972,130.0584,130.1278,600.0
2015-07-31 15:25:00,131.17,131.45,131.17,131.28,2200.0,130.0584,130.336,130.0584,130.1675,2200.0
2015-07-31 15:30:00,131.25,131.3,130.85,130.97,16680.0,130.1377,130.1873,129.7411,129.8601,16680.0
2015-07-31 15:35:00,130.99,131.06,130.83,130.83,8500.0,129.8799,129.9493,129.7213,129.7213,8500.0
2015-07-31 15:40:00,131.0,131.05,130.98,131.05,3800.0,129.8898,129.9394,129.87,129.9394,3800.0
2015-07-31 15:45:00,131.04,131.1,130.9,131.0,7726.0,129.9295,129.989,129.7907,129.8898,7726.0
2015-07-31 15:50:00,131.03,131.03,130.8,130.88,3084.0,129.9196,129.9196,129.6915,129.7709,3084.0
2015-07-31 15:55:00,130.92,130.92,130.61,130.63,5623.0,129.8105,129.8105,129.5032,129.523,5623.0
2015-08-03 09:30:00,130.17,130.19,129.51,130.16,5224.0,129.0669,129.0867,128.4125,129.057,5224.0
2015-08-03 09:35:00,130.0,130.15,129.32,129.94,8046.0,128.8983,129.047,128.2241,128.8388,8046.0
2015-08-03 09:40:00,129.89,130.23,129.67,129.9,4920.0,128.7893,129.1264,128.5711,128.7992,4920.0
2015-08-03 09:45:00,129.96,129.96,129.58,129.75,1522.0,128.8587,128.8587,128.4819,128.6504,1522.0
2015-08-03 09:50:00,129.79,130.33,129.74,130.32,4730.0,128.6901,129.2255,128.6405,129.2156,4730.0
2015-08-03 09:55:00,130.18,130.26,129.67,129.68,2499.0,129.0768,129.1561,128.5711,128.581,2499.0
2015-08-03 10:00:00,129.81,130.32,129.81,130.18,2700.0,128.7099,129.2156,128.7099,129.0768,2700.0
2015-08-03 10:05:00,130.19,130.7,130.06,130.65,5600.0,129.0867,129.5924,128.9578,129.5428,5600.0
2015-08-03 10:10:00,130.7,131.15,130.55,131.02,6638.0,129.5924,130.0386,129.4437,129.9097,6638.0
2015-08-03 10:15:00,130.96,130.96,130.72,130.72,1800.0,129.8502,129.8502,129.6122,129.6122,1800.0
2015-08-03 10:20:00,130.72,130.86,130.55,130.76,2900.0,129.6122,129.751,129.4437,129.6519,2900.0
2015-08-03 10:25:00,130.66,130.74,130.03,130.12,9150.0,129.5527,129.632,128.9281,129.0173,9150.0
2015-08-03 10:30:00,130.19,130.47,130.03,130.47,7334.0,129.0867,129.3643,128.9281,129.3643,7334.0
2015-08-03 10:35:00,130.51,130.53,130.07,130.22,5212.0,129.404,129.4238,128.9677,129.1165,5212.0
2015-08-03 10:40:00,130.19,130.47,130.19,130.47,1500.0,129.0867,129.3643,129.0867,129.3643,1500.0
2015-08-03 10:45:00,130.48,130.66,130.29,130.66,3600.0,129.3743,129.5527,129.1859,129.5527,3600.0
2015-08-03 10:50:00,130.96,130.99,130.53,130.83,2700.0,129.8502,129.8799,129.4238,129.7213,2700.0
2015-08-03 10:55:00,130.85,130.85,130.68,130.77,2520.0,129.7411,129.7411,129.5726,129.6618,2520.0
2015-08-03 11:00:00,130.58,130.77,130.13,130.3,2600.0,129.4734,129.6618,129.0272,129.1958,2600.0
2015-08-03 11:05:00,130.26,130.64,130.2,130.64,6600.0,129.1561,129.5329,129.0966,129.5329,6600.0
2015-08-03 11:10:00,130.52,130.65,130.41,130.63,5600.0,129.4139,129.5428,129.3048,129.523,5600.0
2015-08-03 11:15:00,130.41,130.52,130.38,130.47,7600.0,129.3048,129.4139,129.2751,129.3643,7600.0
2015-08-03 11:20:00,130.43,130.63,130.43,130.57,2800.0,129.3247,129.523,129.3247,129.4635,2800.0
2015-08-03 11:25:00,130.51,130.64,130.36,130.53,2396.0,129.404,129.5329,129.2553,129.4238,2396.0
2015-08-03 11:30:00,130.55,130.66,130.24,130.35,5508.0,129.4437,129.5527,129.1363,129.2454,5508.0
2015-08-03 11:35:00,130.54,130.6,130.26,130.26,4312.0,129.4337,129.4932,129.1561,129.1561,4312.0
2015-08-03 11:40:00,130.28,130.78,130.28,130.53,7953.0,129.1759,129.6717,129.1759,129.4238,7953.0
2015-08-03 11:45:00,130.54,130.65,130.28,130.35,5294.0,129.4337,129.5428,129.1759,129.2454,5294.0
2015-08-03 11:50:00,130.31,130.6,130.3,130.49,5261.0,129.2057,129.4932,129.1958,129.3842,5261.0
2015-08-03 11:55:00,130.47,130.49,130.26,130.26,1500.0,129.3643,129.3842,129.1561,129.1561,1500.0
2015-08-03 12:00:00,130.33,130.41,130.27,130.33,3605.0,129.2255,129.3048,129.166,129.2255,3605.0
2015-08-03 12:05:00,130.2,130.33,130.13,130.29,3200.0,129.0966,129.2255,129.0272,129.1859,3200.0
2015-08-03 12:10:00,130.29,130.41,130.2,130.3,9624.0,129.1859,129.3048,129.0966,129.1958,9624.0
2015-08-03 12:15:00,130.37,130.37,129.95,130.18,7908.0,129.2652,129.2652,128.8487,129.0768,7908.0
2015-08-03 12:20:00,130.16,130.35,130.04,130.3,13177.0,129.057,129.2454,128.938,129.1958,13177.0
2015-08-03 12:25:00,130.22,130.33,130.2,130.2,4200.0,129.1165,129.2255,129.0966,129.0966,4200.0
2015-08-03 12:30:00,130.21,130.35,130.15,130.24,10100.0,129.1065,129.2454,129.047,129.1363,10100.0
2015-08-03 12:35:00,130.31,130.31,130.18,130.21,1700.0,129.2057,129.2057,129.0768,129.1065,1700.0
2015-08-03 12:40:00,130.17,130.3,130.16,130.3,1600.0,129.0669,129.1958,129.057,129.1958,1600.0
2015-08-03 12:45:00,130.3,130.3,130.14,130.21,2600.0,129.1958,129.1958,129.0371,129.1065,2600.0
2015-08-03 12:50:00,130.2,130.2,129.74,130.05,4200.0,129.0966,129.0966,128.6405,128.9479,4200.0
2015-08-03 12:55:00,130.14,130.27,129.6,129.75,11795.0,129.0371,129.166,128.5017,128.6504,11795.0
2015-08-03 13:00:00,129.75,129.82,129.29,129.52,4200.0,128.6504,128.7198,128.1943,128.4224,4200.0
2015-08-03 13:05:00,129.56,129.56,129.22,129.39,4850.0,128.462,128.462,128.1249,128.2935,4850.0
2015-08-03 13:10:00,129.21,129.6,129.11,129.3,8650.0,128.115,128.5017,128.0159,128.2043,8650.0
2015-08-03 13:15:00,129.13,129.31,129.0,129.06,2700.0,128.0357,128.2142,127.9068,127.9663,2700.0
2015-08-03 13:20:00,129.03,129.37,128.81,129.08,5358.0,127.9365,128.2737,127.7184,127.9861,5358.0
2015-08-03 13:25:00,129.02,129.38,128.98,129.33,6198.0,127.9266,128.2836,127.887,128.234,6198.0
2015-08-03 13:30:00,129.32,129.33,129.21,129.21,1100.0,128.2241,128.234,128.115,128.115,1100.0
2015-08-03 13:35:00,129.12,129.13,128.78,129.03,1900.0,128.0258,128.0357,127.6887,127.9365,1900.0
2015-08-03 13:40:00,129.02,129.08,128.99,129.08,1842.0,127.9266,127.9861,127.8969,127.9861,1842.0
2015-08-03 13:45:00,129.08,129.44,129.01,129.29,4245.0,127.9861,128.3431,127.9167,128.1943,4245.0
2015-08-03 13:50:00,129.41,129.69,129.15,129.15,3800.0,128.3133,128.5909,128.0555,128.0555,3800.0
2015-08-03 13:55:00,129.39,129.46,128.99,129.45,2200.0,128.2935,128.3629,127.8969,128.353,2200.0
2015-08-03 14:00:00,129.26,129.33,129.12,129.21,2999.0,128.1646,128.234,128.0258,128.115,2999.0
2015-08-03 14:05:00,129.14,129.58,129.01,129.15,3300.0,128.0456,128.4819,127.9167,128.0555,3300.0
2015-08-03 14:10:00,129.11,129.11,128.36,128.69,6307.0,128.0159,128.0159,127.2722,127.5994,6307.0
2015-08-03 14:15:00,128.71,129.08,128.61,128.75,3450.0,127.6193,127.9861,127.5201,127.6589,3450.0
2015-08-03 14:20:00,128.94,128.94,128.59,128.84,4282.0,127.8473,127.8473,127.5003,127.7482,4282.0
2015-08-03 14:25:00,128.64,128.68,128.26,128.5,3600.0,127.5498,127.5895,127.1731,127.411,3600.0
2015-08-03 14:30:00,128.42,128.47,128.11,128.13,3900.0,127.3317,127.3813,127.0243,127.0442,3900.0
2015-08-03 14:35:00,128.26,128.55,128.03,128.43,3900.0,127.1731,127.4606,126.945,127.3416,3900.0
2015-08-03 14:40:00,128.42,128.59,128.11,128.34,7321.0,127.3317,127.5003,127.0243,127.2524,7321.0
2015-08-03 14:45:00,128.43,128.43,127.98,127.98,6500.0,127.3416,127.3416,126.8954,126.8954,6500.0
2015-08-03 14:50:00,127.98,128.36,127.87,127.87,3700.0,126.8954,127.2722,126.7864,126.7864,3700.0
2015-08-03 14:55:00,127.98,128.07,127.54,127.95,3900.0,126.8954,126.9847,126.4592,126.8657,3900.0
2015-08-03 15:00:00,127.8,128.16,127.8,128.0,4038.0,126.717,127.0739,126.717,126.9153,4038.0
2015-08-03 15:05:00,127.98,128.15,127.87,127.88,6855.0,126.8954,127.064,126.7864,126.7963,6855.0
2015-08-03 15:10:00,127.88,128.02,127.6,127.6,4100.0,126.7963,126.9351,126.5187,126.5187,4100.0
2015-08-03 15:15:00,127.54,127.68,127.24,127.33,7445.0,126.4592,126.598,126.1617,126.2509,7445.0
2015-08-03 15:20:00,127.44,128.21,127.32,128.2,11436.0,126.36,127.1235,126.241,127.1136,11436.0
2015-08-03 15:25:00,128.08,128.44,128.01,128.44,6100.0,126.9946,127.3515,126.9252,127.3515,6100.0
2015-08-03 15:30:00,128.36,128.58,128.22,128.24,5864.0,127.2722,127.4904,127.1334,127.1532,5864.0
2015-08-03 15:35:00,128.25,128.48,128.01,128.46,7800.0,127.1632,127.3912,126.9252,127.3714,7800.0
2015-08-03 15:40:00,128.22,128.43,128.14,128.31,6500.0,127.1334,127.3416,127.0541,127.2226,6500.0
2015-08-03 15:45:00,128.3,128.35,128.01,128.19,8900.0,127.2127,127.2623,126.9252,127.1037,8900.0
2015-08-03 15:50:00,128.19,128.39,128.08,128.17,14693.0,127.1037,127.302,126.9946,127.0838,14693.0
2015-08-03 15:55:00,128.2,128.64,128.19,128.4,17798.0,127.1136,127.5498,127.1037,127.3119,17798.0
2015-08-04 09:30:00,128.21,129.51,128.0,129.1,4218.0,127.1235,128.4125,126.9153,128.0059,4218.0
2015-08-04 09:35:00,129.04,129.09,128.35,128.35,1741.0,127.9465,127.996,127.2623,127.2623,1741.0
2015-08-04 09:40:00,128.41,128.85,127.79,128.85,11334.0,127.3218,127.7581,126.707,127.7581,11334.0
2015-08-04 09:45:00,128.7,128.83,128.67,128.7,3000.0,127.6093,127.7382,127.5796,127.6093,3000.0
2015-08-04 09:50:00,128.67,128.94,128.67,128.85,3800.0,127.5796,127.8473,127.5796,127.7581,3800.0
2015-08-04 09:55:00,128.63,128.91,128.49,128.89,3100.0,127.5399,127.8176,127.4011,127.7977,3100.0
2015-08-04 10:00:00,128.89,128.98,128.66,128.66,750.0,127.7977,127.887,127.5697,127.5697,750.0
2015-08-04 10:05:00,129.05,129.64,128.92,129.59,3300.0,127.9564,128.5414,127.8275,128.4918,3300.0
2015-08-04 10:10:00,129.68,129.99,129.68,129.82,1381.0,128.581,128.8884,128.581,128.7198,1381.0
2015-08-04 10:15:00,129.77,129.94,129.66,129.94,4200.0,128.6703,128.8388,128.5612,128.8388,4200.0
2015-08-04 10:20:00,129.89,130.09,129.89,129.93,4911.0,128.7893,128.9876,128.7893,128.8289,4911.0
2015-08-04 10:25:00,129.89,129.89,129.85,129.85,300.0,128.7893,128.7893,128.7496,128.7496,300.0
2015-08-04 10:30:00,129.68,129.98,129.68,129.95,2642.0,128.581,128.8785,128.581,128.8487,2642.0
2015-08-04 10:35:00,129.98,129.98,129.82,129.87,2000.0,128.8785,128.8785,128.7198,128.7694,2000.0
2015-08-04 10:40:00,129.92,129.92,129.36,129.5,2600.0,128.819,128.819,128.2637,128.4026,2600.0
2015-08-04 10:45:00,129.49,129.5,129.26,129.29,3300.0,128.3926,128.4026,128.1646,128.1943,3300.0
2015-08-04 10:50:00,129.23,129.23,128.91,128.94,1600.0,128.1348,128.1348,127.8176,127.8473,1600.0
2015-08-04 10:55:00,128.71,128.71,128.35,128.35,2000.0,127.6193,127.6193,127.2623,127.2623,2000.0
2015-08-04 11:00:00,128.4,128.78,128.0,128.78,3200.0,127.3119,127.6887,126.9153,127.6887,3200.0
2015-08-04 11:05:00,128.76,128.83,128.35,128.4,2800.0,127.6688,127.7382,127.2623,127.3119,2800.0
2015-08-04 11:10:00,128.47,128.8,128.37,128.73,6083.0,127.3813,127.7085,127.2821,127.6391,6083.0
2015-08-04 11:15:00,128.62,128.74,128.53,128.53,700.0,127.53,127.649,127.4408,127.4408,700.0
2015-08-04 11:20:00,128.74,129.1,128.74,128.9,2409.0,127.649,128.0059,127.649,127.8076,2409.0
2015-08-04 11:25:00,128.78,128.94,128.64,128.72,1700.0,127.6887,127.8473,127.5498,127.6292,1700.0
2015-08-04 11:30:00,128.79,128.79,128.76,128.77,400.0,127.6986,127.6986,127.6688,127.6787,400.0
2015-08-04 11:35:00,128.92,128.92,128.75,128.75,500.0,127.8275,127.8275,127.6589,127.6589,500.0
2015-08-04 11:40:00,128.92,129.24,128.9,129.02,2890.0,127.8275,128.1448,127.8076,127.9266,2890.0
2015-08-04 11:45:00,129.19,129.19,129.03,129.11,600.0,128.0952,128.0952,127.9365,128.0159,600.0
2015-08-04 11:50:00,128.95,129.04,128.9,129.03,1200.0,127.8572,127.9465,127.8076,127.9365,1200.0
2015-08-04 11:55:00,129.06,129.24,128.98,129.22,1000.0,127.9663,128.1448,127.887,128.1249,1000.0
2015-08-04 12:00:00,129.24,129.24,129.24,129.24,200.0,128.1448,128.1448,128.1448,128.1448,200.0
2015-08-04 12:05:00,129.22,129.27,129.0,129.14,1000.0,128.1249,128.1745,127.9068,128.0456,1000.0
2015-08-04 12:10:00,129.26,129.3,129.17,129.29,2300.0,128.1646,128.2043,128.0754,128.1943,2300.0
2015-08-04 12:15:00,129.33,129.33,129.29,129.3,700.0,128.234,128.234,128.1943,128.2043,700.0
2015-08-04 12:20:00,129.33,129.39,129.2,129.25,2600.0,128.234,128.2935,128.1051,128.1547,2600.0
2015-08-04 12:25:00,129.29,129.29,128.94,128.94,700.0,128.1943,128.1943,127.8473,127.8473,700.0
2015-08-04 12:30:00,129.0,129.26,128.75,128.99,4401.0,127.9068,128.1646,127.6589,127.8969,4401.0
2015-08-04 12:35:00,129.26,129.26,129.06,129.08,650.0,128.1646,128.1646,127.9663,127.9861,650.0
2015-08-04 12:40:00,129.23,129.23,129.1,129.11,500.0,128.1348,128.1348,128.0059,128.0159,500.0
2015-08-04 12:45:00,129.23,129.23,129.18,129.18,400.0,128.1348,128.1348,128.0853,128.0853,400.0
2015-08-04 12:50:00,129.0,129.0,128.61,128.61,1100.0,127.9068,127.9068,127.5201,127.5201,1100.0
2015-08-04 12:55:00,128.57,128.67,128.47,128.67,1600.0,127.4804,127.5796,127.3813,127.5796,1600.0
2015-08-04 13:00:00,128.67,128.69,128.59,128.69,600.0,127.5796,127.5994,127.5003,127.5994,600.0
2015-08-04 13:05:00,128.68,128.77,128.58,128.71,1200.0,127.5895,127.6787,127.4904,127.6193,1200.0
2015-08-04 13:10:00,128.67,128.7,128.59,128.67,500.0,127.5796,127.6093,127.5003,127.5796,500.0
2015-08-04 13:15:00,128.73,129.14,128.73,129.14,1800.0,127.6391,128.0456,127.6391,128.0456,1800.0
2015-08-04 13:20:00,129.08,129.29,129.08,129.29,1000.0,127.9861,128.1943,127.9861,128.1943,1000.0
2015-08-04 13:25:00,129.33,129.47,129.29,129.4,3200.0,128.234,128.3728,128.1943,128.3034,3200.0
2015-08-04 13:30:00,129.46,129.51,129.25,129.5,5300.0,128.3629,128.4125,128.1547,128.4026,5300.0
2015-08-04 13:35:00,129.48,129.52,129.38,129.47,900.0,128.3827,128.4224,128.2836,128.3728,900.0
2015-08-04 13:40:00,129.47,129.47,129.36,129.36,600.0,128.3728,128.3728,128.2637,128.2637,600.0
2015-08-04 13:45:00,129.34,129.34,129.14,129.14,1205.0,128.2439,128.2439,128.0456,128.0456,1205.0
2015-08-04 13:50:00,128.99,128.99,128.6,128.7,616.0,127.8969,127.8969,127.5102,127.6093,616.0
2015-08-04 13:55:00,128.63,128.92,128.6,128.64,2261.0,127.5399,127.8275,127.5102,127.5498,2261.0
2015-08-04 14:00:00,128.79,128.92,128.76,128.81,1300.0,127.6986,127.8275,127.6688,127.7184,1300.0
2015-08-04 14:05:00,128.8,128.95,128.51,128.63,3015.0,127.7085,127.8572,127.4209,127.5399,3015.0
2015-08-04 14:10:00,128.65,128.7,128.51,128.7,1600.0,127.5598,127.6093,127.4209,127.6093,1600.0
2015-08-04 14:15:00,128.58,128.58,128.29,128.43,2000.0,127.4904,127.4904,127.2028,127.3416,2000.0
2015-08-04 14:20:00,128.44,128.74,128.44,128.52,1500.0,127.3515,127.649,127.3515,127.4309,1500.0
2015-08-04 14:25:00,128.43,128.5,128.43,128.5,400.0,127.3416,127.411,127.3416,127.411,400.0
2015-08-04 14:30:00,128.71,129.01,128.45,128.9,8547.0,127.6193,127.9167,127.3615,127.8076,8547.0
2015-08-04 14:35:00,128.82,128.95,128.7,128.95,4400.0,127.7283,127.8572,127.6093,127.8572,4400.0
2015-08-04 14:40:00,128.79,129.3,128.7,129.3,6300.0,127.6986,128.2043,127.6093,128.2043,6300.0
2015-08-04 14:45:00,129.16,129.59,129.16,129.58,1950.0,128.0654,128.4918,128.0654,128.4819,1950.0
2015-08-04 14:50:00,129.58,129.8,129.33,129.33,3800.0,128.4819,128.7,128.234,128.234,3800.0
2015-08-04 14:55:00,129.32,129.58,128.98,129.23,7573.0,128.2241,128.4819,127.887,128.1348,7573.0
2015-08-04 15:00:00,129.43,129.43,129.17,129.25,895.0,128.3332,128.3332,128.0754,128.1547,895.0
2015-08-04 15:05:00,129.18,129.4,129.11,129.4,4442.0,128.0853,128.3034,128.0159,128.3034,4442.0
2015-08-04 15:10:00,129.52,129.52,129.16,129.16,1900.0,128.4224,128.4224,128.0654,128.0654,1900.0
2015-08-04 15:15:00,129.14,129.29,129.09,129.15,3030.0,128.0456,128.1943,127.996,128.0555,3030.0
2015-08-04 15:20:00,129.28,129.29,129.14,129.27,6129.0,128.1844,128.1943,128.0456,128.1745,6129.0
2015-08-04 15:25:00,129.31,129.42,129.12,129.26,3900.0,128.2142,128.3232,128.0258,128.1646,3900.0
2015-08-04 15:30:00,129.33,129.44,129.19,129.33,3900.0,128.234,128.3431,128.0952,128.234,3900.0
2015-08-04 15:35:00,129.36,129.44,129.28,129.3,3900.0,128.2637,128.3431,128.1844,128.2043,3900.0
2015-08-04 15:40:00,129.29,129.29,128.67,128.67,8457.0,128.1943,128.1943,127.5796,127.5796,8457.0
2015-08-04 15:45:00,128.84,129.06,128.84,129.03,5500.0,127.7482,127.9663,127.7482,127.9365,5500.0
2015-08-04 15:50:00,129.1,129.1,128.94,128.97,7806.0,128.0059,128.0059,127.8473,127.877,7806.0
2015-08-04 15:55:00,128.97,129.14,128.84,129.07,13214.0,127.877,128.0456,127.7482,127.9762,13214.0
2015-08-05 09:30:00,129.3,130.81,128.5,130.72,3112.0,128.2043,129.7015,127.411,129.6122,3112.0
2015-08-05 09:35:00,130.71,130.71,128.95,129.18,2000.0,129.6023,129.6023,127.8572,128.0853,2000.0
2015-08-05 09:40:00,130.19,130.19,129.22,129.84,4600.0,129.0867,129.0867,128.1249,128.7397,4600.0
2015-08-05 09:45:00,129.86,130.65,129.62,130.01,6200.0,128.7595,129.5428,128.5215,128.9082,6200.0
2015-08-05 09:50:00,129.72,130.72,129.69,130.09,3900.0,128.6207,129.6122,128.5909,128.9876,3900.0
2015-08-05 09:55:00,130.09,130.24,129.87,130.17,1800.0,128.9876,129.1363,128.7694,129.0669,1800.0
2015-08-05 10:00:00,130.11,130.5,129.75,129.75,3700.0,129.0074,129.3941,128.6504,128.6504,3700.0
2015-08-05 10:05:00,130.05,130.17,129.76,130.17,1120.0,128.9479,129.0669,128.6604,129.0669,1120.0
2015-08-05 10:10:00,130.17,130.35,129.9,129.9,2730.0,129.0669,129.2454,128.7992,128.7992,2730.0
2015-08-05 10:15:00,130.25,130.4,130.03,130.36,8300.0,129.1462,129.2949,128.9281,129.2553,8300.0
2015-08-05 10:20:00,130.41,130.83,130.25,130.61,9000.0,129.3048,129.7213,129.1462,129.5032,9000.0
2015-08-05 10:25:00,130.5,130.74,130.45,130.45,3551.0,129.3941,129.632,129.3445,129.3445,3551.0
2015-08-05 10:30:00,130.45,130.65,130.32,130.45,3321.0,129.3445,129.5428,129.2156,129.3445,3321.0
2015-08-05 10:35:00,130.34,130.99,130.34,130.9,6300.0,129.2354,129.8799,129.2354,129.7907,6300.0
2015-08-05 10:40:00,130.93,131.29,130.85,131.05,9030.0,129.8204,130.1774,129.7411,129.9394,9030.0
2015-08-05 10:45:00,131.09,131.09,130.82,130.82,1450.0,129.9791,129.9791,129.7114,129.7114,1450.0
2015-08-05 10:50:00,130.83,131.14,130.82,131.14,7809.0,129.7213,130.0287,129.7114,130.0287,7809.0
2015-08-05 10:55:00,131.06,131.06,130.71,130.89,3999.0,129.9493,129.9493,129.6023,129.7808,3999.0
2015-08-05 11:00:00,130.72,131.06,130.72,130.92,2382.0,129.6122,129.9493,129.6122,129.8105,2382.0
2015-08-05 11:05:00,131.04,131.24,130.97,131.01,3350.0,129.9295,130.1278,129.8601,129.8998,3350.0
2015-08-05 11:10:00,131.02,131.02,130.71,130.88,4200.0,129.9097,129.9097,129.6023,129.7709,4200.0
2015-08-05 11:15:00,130.86,131.22,130.85,131.17,2300.0,129.751,130.108,129.7411,130.0584,2300.0
2015-08-05 11:20:00,131.19,131.21,131.0,131.02,4200.0,130.0782,130.0981,129.8898,129.9097,4200.0
2015-08-05 11:25:00,131.03,131.15,130.78,130.9,2900.0,129.9196,130.0386,129.6717,129.7907,2900.0
2015-08-05 11:30:00,130.98,131.08,130.79,130.97,4810.0,129.87,129.9692,129.6816,129.8601,4810.0
2015-08-05 11:35:00,130.82,130.82,130.81,130.82,580.0,129.7114,129.7114,129.7015,129.7114,580.0
2015-08-05 11:40:00,130.82,131.05,130.62,130.98,2700.0,129.7114,129.9394,129.5131,129.87,2700.0
2015-08-05 11:45:00,130.85,131.12,130.85,130.93,1500.0,129.7411,130.0088,129.7411,129.8204,1500.0
2015-08-05 11:50:00,131.07,131.08,130.63,130.63,2750.0,129.9593,129.9692,129.523,129.523,2750.0
2015-08-05 11:55:00,130.63,130.8,130.55,130.79,3400.0,129.523,129.6915,129.4437,129.6816,3400.0
2015-08-05 12:00:00,130.74,130.74,130.74,130.74,400.0,129.632,129.632,129.632,129.632,400.0
2015-08-05 12:05:00,130.88,131.06,130.86,130.96,2762.0,129.7709,129.9493,129.751,129.8502,2762.0
2015-08-05 12:10:00,130.82,130.92,130.82,130.91,600.0,129.7114,129.8105,129.7114,129.8006,600.0
2015-08-05 12:15:00,130.86,130.91,130.59,130.71,4354.0,129.751,129.8006,129.4833,129.6023,4354.0
2015-08-05 12:20:00,130.65,130.81,130.47,130.47,1300.0,129.5428,129.7015,129.3643,129.3643,1300.0
2015-08-05 12:25:00,130.67,130.83,130.47,130.82,1000.0,129.5626,129.7213,129.3643,129.7114,1000.0
2015-08-05 12:30:00,130.64,130.87,130.63,130.66,1200.0,129.5329,129.7609,129.523,129.5527,1200.0
2015-08-05 12:35:00,130.82,130.82,130.58,130.65,3400.0,129.7114,129.7114,129.4734,129.5428,3400.0
2015-08-05 12:40:00,130.51,130.82,130.34,130.34,900.0,129.404,129.7114,129.2354,129.2354,900.0
2015-08-05 12:45:00,130.78,130.78,130.34,130.34,600.0,129.6717,129.6717,129.2354,129.2354,600.0
2015-08-05 12:50:00,130.48,130.58,130.33,130.53,4571.0,129.3743,129.4734,129.2255,129.4238,4571.0
2015-08-05 12:55:00,130.65,130.77,130.49,130.62,2300.0,129.5428,129.6618,129.3842,129.5131,2300.0
2015-08-05 13:00:00,130.63,130.75,130.54,130.55,3100.0,129.523,129.642,129.4337,129.4437,3100.0
2015-08-05 13:05:00,130.49,130.49,130.29,130.47,1600.0,129.3842,129.3842,129.1859,129.3643,1600.0
2015-08-05 13:10:00,130.3,130.46,130.05,130.05,2000.0,129.1958,129.3544,128.9479,128.9479,2000.0
2015-08-05 13:15:00,130.12,130.19,130.0,130.01,4100.0,129.0173,129.0867,128.8983,128.9082,4100.0
2015-08-05 13:20:00,130.0,130.23,129.8,130.23,3610.0,128.8983,129.1264,128.7,129.1264,3610.0
2015-08-05 13:25:00,130.3,130.72,130.3,130.61,1000.0,129.1958,129.6122,129.1958,129.5032,1000.0
2015-08-05 13:30:00,130.73,130.73,130.35,130.36,1800.0,129.6221,129.6221,129.2454,129.2553,1800.0
2015-08-05 13:35:00,130.5,130.72,130.4,130.72,3000.0,129.3941,129.6122,129.2949,129.6122,3000.0
2015-08-05 13:40:00,130.7,130.7,130.2,130.55,3765.0,129.5924,129.5924,129.0966,129.4437,3765.0
2015-08-05 13:45:00,130.61,130.7,130.42,130.56,1400.0,129.5032,129.5924,129.3148,129.4536,1400.0
2015-08-05 13:50:00,130.75,130.76,130.04,130.22,2031.0,129.642,129.6519,128.938,129.1165,2031.0
2015-08-05 13:55:00,130.04,130.36,130.04,130.28,2950.0,128.938,129.2553,128.938,129.1759,2950.0
2015-08-05 14:00:00,130.19,130.61,130.19,130.46,1900.0,129.0867,129.5032,129.0867,129.3544,1900.0
2015-08-05 14:05:00,130.46,130.84,130.46,130.78,2300.0,129.3544,129.7312,129.3544,129.6717,2300.0
2015-08-05 14:10:00,130.9,130.9,130.41,130.42,2300.0,129.7907,129.7907,129.3048,129.3148,2300.0
2015-08-05 14:15:00,130.42,130.7,130.42,130.45,1500.0,129.3148,129.5924,129.3148,129.3445,1500.0
2015-08-05 14:20:00,130.5,130.52,130.31,130.47,2509.0,129.3941,129.4139,129.2057,129.3643,2509.0
2015-08-05 14:25:00,130.59,130.68,130.32,130.38,3522.0,129.4833,129.5726,129.2156,129.2751,3522.0
2015-08-05 14:30:00,130.35,131.04,130.35,131.04,9113.0,129.2454,129.9295,129.2454,129.9295,9113.0
2015-08-05 14:35:00,131.04,131.36,130.95,131.23,3300.0,129.9295,130.2468,129.8403,130.1179,3300.0
2015-08-05 14:40:00,131.22,131.55,131.13,131.55,5209.0,130.108,130.4352,130.0187,130.4352,5209.0
2015-08-05 14:45:00,131.55,131.69,131.3,131.45,5450.0,130.4352,130.574,130.1873,130.336,5450.0
2015-08-05 14:50:00,131.48,131.56,131.01,131.11,5091.0,130.3658,130.4451,129.8998,129.9989,5091.0
2015-08-05 14:55:00,131.01,131.25,130.9,131.05,5518.0,129.8998,130.1377,129.7907,129.9394,5518.0
2015-08-05 15:00:00,130.92,130.98,130.56,130.98,4935.0,129.8105,129.87,129.4536,129.87,4935.0
2015-08-05 15:05:00,131.06,131.17,130.85,130.86,5993.0,129.9493,130.0584,129.7411,129.751,5993.0
2015-08-05 15:10:00,131.02,131.41,131.02,131.41,4800.0,129.9097,130.2964,129.9097,130.2964,4800.0
2015-08-05 15:15:00,131.53,131.66,131.07,131.16,6800.0,130.4154,130.5443,129.9593,130.0485,6800.0
2015-08-05 15:20:00,131.28,131.39,131.16,131.2,4890.0,130.1675,130.2765,130.0485,130.0882,4890.0
2015-08-05 15:25:00,131.35,131.41,131.2,131.4,5753.0,130.2369,130.2964,130.0882,130.2865,5753.0
2015-08-05 15:30:00,131.33,131.38,130.74,131.31,6600.0,130.217,130.2666,129.632,130.1972,6600.0
2015-08-05 15:35:00,131.4,131.69,131.1,131.11,5678.0,130.2865,130.574,129.989,129.9989,5678.0
2015-08-05 15:40:00,131.14,131.94,131.02,131.92,16151.0,130.0287,130.8219,129.9097,130.802,16151.0
2015-08-05 15:45:00,131.84,131.99,131.53,131.59,21219.0,130.7227,130.8715,130.4154,130.4748,21219.0
2015-08-05 15:50:00,131.64,132.02,131.28,131.76,22581.0,130.5244,130.9012,130.1675,130.6434,22581.0
2015-08-05 15:55:00,131.76,132.2,131.37,131.92,33757.0,130.6434,131.0797,130.2567,130.802,33757.0
2015-08-06 09:30:00,125.29,126.58,123.13,126.58,25254.0,124.2282,125.5073,122.0865,125.5073,25254.0
2015-08-06 09:35:00,125.23,126.34,125.1,126.34,42171.0,124.1687,125.2693,124.0398,125.2693,42171.0
2015-08-06 09:40:00,125.61,126.18,125.43,126.16,16400.0,124.5455,125.1107,124.367,125.0909,16400.0
2015-08-06 09:45:00,126.17,127.86,126.02,127.62,4453.0,125.1008,126.7765,124.952,126.5385,4453.0
2015-08-06 09:50:00,127.29,127.78,125.98,126.19,16640.0,126.2113,126.6971,124.9124,125.1206,16640.0
2015-08-06 09:55:00,125.35,126.04,125.35,125.84,6702.0,124.2877,124.9719,124.2877,124.7736,6702.0
2015-08-06 10:00:00,125.73,125.91,124.43,124.47,18779.0,124.6645,124.843,123.3755,123.4152,18779.0
2015-08-06 10:05:00,124.34,124.34,122.02,122.32,24041.0,123.2863,123.2863,120.9859,121.2834,24041.0
2015-08-06 10:10:00,122.64,123.5,122.35,122.89,19724.0,121.6007,122.4534,121.3132,121.8486,19724.0
2015-08-06 10:15:00,122.89,123.0,119.06,119.57,20266.0,121.8486,121.9576,118.051,118.5567,20266.0
2015-08-06 10:20:00,119.57,120.01,119.1,119.78,25517.0,118.5567,118.993,118.0907,118.7649,25517.0
2015-08-06 10:25:00,119.78,121.98,119.78,121.93,28325.0,118.7649,120.9463,118.7649,120.8967,28325.0
2015-08-06 10:30:00,121.92,121.92,120.59,120.77,4800.0,120.8868,120.8868,119.5681,119.7465,4800.0
2015-08-06 10:35:00,120.83,121.41,120.0,121.31,20200.0,119.806,120.3811,118.9831,120.282,20200.0
2015-08-06 10:40:00,121.08,121.84,121.08,121.63,10755.0,120.0539,120.8075,120.0539,120.5993,10755.0
2015-08-06 10:45:00,121.45,122.07,121.43,121.84,5800.0,120.4208,121.0355,120.4009,120.8075,5800.0
2015-08-06 10:50:00,121.82,121.91,121.28,121.56,6600.0,120.7876,120.8769,120.2522,120.5298,6600.0
2015-08-06 10:55:00,121.63,122.13,121.6,122.1,17990.0,120.5993,121.095,120.5695,121.0653,17990.0
2015-08-06 11:00:00,122.18,122.4,121.9,122.25,14072.0,121.1446,121.3627,120.867,121.214,14072.0
2015-08-06 11:05:00,122.25,122.34,121.99,122.28,25132.0,121.214,121.3032,120.9562,121.2437,25132.0
2015-08-06 11:10:00,122.28,122.36,122.04,122.2,18500.0,121.2437,121.3231,121.0058,121.1644,18500.0
2015-08-06 11:15:00,122.13,123.12,121.99,123.05,40322.0,121.095,122.0766,120.9562,122.0072,40322.0
2015-08-06 11:20:00,123.03,123.1,122.85,123.0,20183.0,121.9874,122.0568,121.8089,121.9576,20183.0
2015-08-06 11:25:00,123.01,123.26,122.28,122.98,12800.0,121.9676,122.2154,121.2437,121.9378,12800.0
2015-08-06 11:30:00,123.0,123.13,122.7,122.9,9397.0,121.9576,122.0865,121.6602,121.8585,9397.0
2015-08-06 11:35:00,122.82,123.09,122.67,122.99,13168.0,121.7792,122.0469,121.6304,121.9477,13168.0
2015-08-06 11:40:00,122.99,122.99,122.75,122.97,27197.0,121.9477,121.9477,121.7098,121.9279,27197.0
2015-08-06 11:45:00,122.82,123.04,122.8,122.8,4193.0,121.7792,121.9973,121.7593,121.7593,4193.0
2015-08-06 11:50:00,122.75,122.84,122.53,122.71,6700.0,121.7098,121.799,121.4916,121.6701,6700.0
2015-08-06 11:55:00,122.54,123.0,121.95,122.85,16199.0,121.5015,121.9576,120.9165,121.8089,16199.0
2015-08-06 12:00:00,122.62,122.75,122.26,122.75,4500.0,121.5809,121.7098,121.2239,121.7098,4500.0
2015-08-06 12:05:00,122.55,122.83,122.26,122.7,7300.0,121.5115,121.7891,121.2239,121.6602,7300.0
2015-08-06 12:10:00,122.7,122.94,122.51,122.79,4758.0,121.6602,121.8982,121.4718,121.7494,4758.0
2015-08-06 12:15:00,122.48,122.82,122.44,122.44,16500.0,121.442,121.7792,121.4024,121.4024,16500.0
2015-08-06 12:20:00,122.46,122.61,122.42,122.42,2200.0,121.4222,121.5709,121.3826,121.3826,2200.0
2015-08-06 12:25:00,122.31,122.52,122.13,122.5,2800.0,121.2735,121.4817,121.095,121.4619,2800.0
2015-08-06 12:30:00,122.39,122.52,122.31,122.31,3050.0,121.3528,121.4817,121.2735,121.2735,3050.0
2015-08-06 12:35:00,122.25,122.76,122.25,122.27,10450.0,121.214,121.7197,121.214,121.2338,10450.0
2015-08-06 12:40:00,122.25,122.43,121.3,121.9,34325.0,121.214,121.3925,120.272,120.867,34325.0
2015-08-06 12:45:00,121.93,122.01,121.4,122.01,8575.0,120.8967,120.976,120.3712,120.976,8575.0
2015-08-06 12:50:00,121.8,121.95,121.76,121.84,1500.0,120.7678,120.9165,120.7282,120.8075,1500.0
2015-08-06 12:55:00,121.77,122.03,121.77,122.03,3400.0,120.7381,120.9959,120.7381,120.9959,3400.0
2015-08-06 13:00:00,121.84,122.05,121.78,121.88,3100.0,120.8075,121.0157,120.748,120.8471,3100.0
2015-08-06 13:05:00,121.8,122.0,121.6,122.0,7460.0,120.7678,120.9661,120.5695,120.9661,7460.0
2015-08-06 13:10:00,121.84,121.99,121.5,121.79,18116.0,120.8075,120.9562,120.4704,120.7579,18116.0
2015-08-06 13:15:00,121.66,121.77,121.41,121.63,6800.0,120.629,120.7381,120.3811,120.5993,6800.0
2015-08-06 13:20:00,121.69,121.81,121.35,121.36,5900.0,120.6587,120.7777,120.3216,120.3315,5900.0
2015-08-06 13:25:00,121.35,122.09,121.31,122.06,15149.0,120.3216,121.0554,120.282,121.0256,15149.0
2015-08-06 13:30:00,122.09,122.26,121.97,122.09,1800.0,121.0554,121.2239,120.9364,121.0554,1800.0
2015-08-06 13:35:00,122.24,122.26,122.0,122.03,5800.0,121.2041,121.2239,120.9661,120.9959,5800.0
2015-08-06 13:40:00,122.0,122.19,121.8,122.0,10289.0,120.9661,121.1545,120.7678,120.9661,10289.0
2015-08-06 13:45:00,121.83,122.28,121.8,122.1,3976.0,120.7976,121.2437,120.7678,121.0653,3976.0
2015-08-06 13:50:00,122.06,122.24,121.75,121.75,8900.0,121.0256,121.2041,120.7182,120.7182,8900.0
2015-08-06 13:55:00,121.89,121.92,121.72,121.86,2700.0,120.857,120.8868,120.6885,120.8273,2700.0
2015-08-06 14:00:00,121.86,122.05,121.82,121.96,8241.0,120.8273,121.0157,120.7876,120.9265,8241.0
2015-08-06 14:05:00,121.96,121.99,121.69,121.8,2577.0,120.9265,120.9562,120.6587,120.7678,2577.0
2015-08-06 14:10:00,121.78,121.78,121.25,121.36,4602.0,120.748,120.748,120.2225,120.3315,4602.0
2015-08-06 14:15:00,121.3,121.3,120.63,120.93,6300.0,120.272,120.272,119.6077,119.9052,6300.0
2015-08-06 14:20:00,120.83,121.5,120.83,121.22,6100.0,119.806,120.4704,119.806,120.1927,6100.0
2015-08-06 14:25:00,121.18,121.2,120.97,121.2,5855.0,120.1531,120.1729,119.9448,120.1729,5855.0
2015-08-06 14:30:00,121.14,121.59,121.11,121.49,9101.0,120.1134,120.5596,120.0837,120.4604,9101.0
2015-08-06 14:35:00,121.33,121.81,121.26,121.81,8061.0,120.3018,120.7777,120.2324,120.7777,8061.0
2015-08-06 14:40:00,121.57,121.8,121.57,121.68,3818.0,120.5398,120.7678,120.5398,120.6488,3818.0
2015-08-06 14:45:00,121.67,121.85,121.55,121.55,13933.0,120.6389,120.8174,120.5199,120.5199,13933.0
2015-08-06 14:50:00,121.53,121.65,121.06,121.06,12400.0,120.5001,120.6191,120.0341,120.0341,12400.0
2015-08-06 14:55:00,121.06,121.14,120.5,120.96,8544.0,120.0341,120.1134,119.4788,119.9349,8544.0
2015-08-06 15:00:00,121.0,121.52,120.81,121.25,18309.0,119.9746,120.4902,119.7862,120.2225,18309.0
2015-08-06 15:05:00,121.25,121.58,120.57,120.63,23897.0,120.2225,120.5497,119.5482,119.6077,23897.0
2015-08-06 15:10:00,120.6,120.7,119.5,119.5,24873.0,119.578,119.6771,118.4873,118.4873,24873.0
2015-08-06 15:15:00,119.5,120.24,119.45,120.18,27232.0,118.4873,119.221,118.4377,119.1615,27232.0
2015-08-06 15:20:00,120.0,120.02,119.69,119.91,23327.0,118.9831,119.0029,118.6757,118.8938,23327.0
2015-08-06 15:25:00,119.94,120.35,119.85,120.28,8291.0,118.9236,119.3301,118.8343,119.2607,8291.0
2015-08-06 15:30:00,120.01,120.24,119.76,120.23,16323.0,118.993,119.221,118.7451,119.2111,16323.0
2015-08-06 15:35:00,120.09,120.15,119.96,119.96,13218.0,119.0723,119.1318,118.9434,118.9434,13218.0
2015-08-06 15:40:00,119.99,120.18,119.95,120.04,18500.0,118.9732,119.1615,118.9335,119.0227,18500.0
2015-08-06 15:45:00,120.04,120.66,119.92,120.47,57196.0,119.0227,119.6375,118.9037,119.4491,57196.0
2015-08-06 15:50:00,120.46,120.99,120.39,120.9,19082.0,119.4392,119.9647,119.3698,119.8754,19082.0
2015-08-06 15:55:00,120.9,121.1,120.41,121.1,28898.0,119.8754,120.0737,119.3896,120.0737,28898.0
2015-08-07 09:30:00,121.09,121.68,120.51,121.39,12100.0,120.0638,120.6488,119.4887,120.3613,12100.0
2015-08-07 09:35:00,121.02,121.19,120.57,121.0,3500.0,119.9944,120.163,119.5482,119.9746,3500.0
2015-08-07 09:40:00,121.04,122.08,121.04,121.1,1966.0,120.0143,121.0454,120.0143,120.0737,1966.0
2015-08-07 09:45:00,121.04,121.86,120.88,120.96,7900.0,120.0143,120.8273,119.8556,119.9349,7900.0
2015-08-07 09:50:00,120.85,121.49,120.61,121.03,1805.0,119.8259,120.4604,119.5879,120.0043,1805.0
2015-08-07 09:55:00,120.88,120.88,120.88,120.88,100.0,119.8556,119.8556,119.8556,119.8556,100.0
2015-08-07 10:00:00,121.04,121.04,120.42,120.57,3605.0,120.0143,120.0143,119.3995,119.5482,3605.0
2015-08-07 10:05:00,120.77,121.42,120.68,121.0,5900.0,119.7465,120.391,119.6573,119.9746,5900.0
2015-08-07 10:10:00,121.0,121.11,120.93,121.06,7175.0,119.9746,120.0837,119.9052,120.0341,7175.0
2015-08-07 10:15:00,121.01,121.23,121.01,121.23,900.0,119.9845,120.2026,119.9845,120.2026,900.0
2015-08-07 10:20:00,121.31,121.31,120.83,121.05,9550.0,120.282,120.282,119.806,120.0242,9550.0
2015-08-07 10:25:00,120.98,121.2,120.86,121.2,6181.0,119.9548,120.1729,119.8358,120.1729,6181.0
2015-08-07 10:30:00,121.22,121.22,121.09,121.11,1700.0,120.1927,120.1927,120.0638,120.0837,1700.0
2015-08-07 10:35:00,121.23,121.56,121.14,121.44,4000.0,120.2026,120.5298,120.1134,120.4109,4000.0
2015-08-07 10:40:00,121.45,121.46,121.12,121.12,5101.0,120.4208,120.4307,120.0936,120.0936,5101.0
2015-08-07 10:45:00,121.19,121.25,120.93,120.98,6000.0,120.163,120.2225,119.9052,119.9548,6000.0
2015-08-07 10:50:00,121.1,121.18,120.74,120.93,2300.0,120.0737,120.1531,119.7168,119.9052,2300.0
2015-08-07 10:55:00,120.96,120.96,120.86,120.9,900.0,119.9349,119.9349,119.8358,119.8754,900.0
2015-08-07 11:00:00,120.88,121.17,120.88,121.01,4000.0,119.8556,120.1432,119.8556,119.9845,4000.0
2015-08-07 11:05:00,121.01,121.14,121.01,121.11,4956.0,119.9845,120.1134,119.9845,120.0837,4956.0
2015-08-07 11:10:00,121.23,121.26,121.03,121.17,3700.0,120.2026,120.2324,120.0043,120.1432,3700.0
2015-08-07 11:15:00,121.07,121.09,120.59,120.59,1146.0,120.044,120.0638,119.5681,119.5681,1146.0
2015-08-07 11:20:00,120.69,121.0,120.64,120.94,5958.0,119.6672,119.9746,119.6176,119.9151,5958.0
2015-08-07 11:25:00,121.0,121.07,120.69,121.02,7465.0,119.9746,120.044,119.6672,119.9944,7465.0
2015-08-07 11:30:00,120.99,121.1,120.93,121.07,4619.0,119.9647,120.0737,119.9052,120.044,4619.0
2015-08-07 11:35:00,121.06,121.2,120.94,121.03,13600.0,120.0341,120.1729,119.9151,120.0043,13600.0
2015-08-07 11:40:00,121.05,121.29,121.05,121.23,1425.0,120.0242,120.2621,120.0242,120.2026,1425.0
2015-08-07 11:45:00,121.23,121.35,121.09,121.09,2300.0,120.2026,120.3216,120.0638,120.0638,2300.0
2015-08-07 11:50:00,121.0,121.1,120.95,120.96,1600.0,119.9746,120.0737,119.925,119.9349,1600.0
2015-08-07 11:55:00,120.96,121.24,120.95,121.24,2900.0,119.9349,120.2126,119.925,120.2126,2900.0
2015-08-07 12:00:00,121.3,121.32,121.17,121.26,1700.0,120.272,120.2919,120.1432,120.2324,1700.0
2015-08-07 12:05:00,121.05,121.09,120.99,121.09,900.0,120.0242,120.0638,119.9647,120.0638,900.0
2015-08-07 12:10:00,120.98,121.12,120.93,121.04,2300.0,119.9548,120.0936,119.9052,120.0143,2300.0
2015-08-07 12:15:00,121.02,121.15,121.02,121.15,1000.0,119.9944,120.1233,119.9944,120.1233,1000.0
2015-08-07 12:20:00,121.0,121.09,120.94,121.09,2100.0,119.9746,120.0638,119.9151,120.0638,2100.0
2015-08-07 12:25:00,121.09,121.24,120.92,121.24,3950.0,120.0638,120.2126,119.8953,120.2126,3950.0
2015-08-07 12:30:00,121.11,121.14,121.06,121.1,1575.0,120.0837,120.1134,120.0341,120.0737,1575.0
2015-08-07 12:35:00,121.11,121.11,120.98,121.09,3000.0,120.0837,120.0837,119.9548,120.0638,3000.0
2015-08-07 12:40:00,121.11,121.55,121.11,121.55,2600.0,120.0837,120.5199,120.0837,120.5199,2600.0
2015-08-07 12:45:00,121.49,121.54,121.24,121.39,5755.0,120.4604,120.51,120.2126,120.3613,5755.0
2015-08-07 12:50:00,121.38,121.54,121.24,121.25,5300.0,120.3514,120.51,120.2126,120.2225,5300.0
2015-08-07 12:55:00,121.22,121.28,121.13,121.27,4806.0,120.1927,120.2522,120.1035,120.2423,4806.0
2015-08-07 13:00:00,121.25,121.32,121.11,121.25,8480.0,120.2225,120.2919,120.0837,120.2225,8480.0
2015-08-07 13:05:00,121.24,121.25,121.17,121.24,4100.0,120.2126,120.2225,120.1432,120.2126,4100.0
2015-08-07 13:10:00,121.2,121.23,120.83,120.96,13682.0,120.1729,120.2026,119.806,119.9349,13682.0
2015-08-07 13:15:00,120.99,121.08,120.91,121.0,10514.0,119.9647,120.0539,119.8854,119.9746,10514.0
2015-08-07 13:20:00,121.0,121.03,120.93,120.94,3100.0,119.9746,120.0043,119.9052,119.9151,3100.0
2015-08-07 13:25:00,120.8,120.85,120.71,120.8,8647.0,119.7763,119.8259,119.687,119.7763,8647.0
2015-08-07 13:30:00,120.83,120.89,120.73,120.81,1900.0,119.806,119.8655,119.7069,119.7862,1900.0
2015-08-07 13:35:00,120.8,120.93,120.69,120.82,8521.0,119.7763,119.9052,119.6672,119.7961,8521.0
2015-08-07 13:40:00,120.81,120.89,120.81,120.89,500.0,119.7862,119.8655,119.7862,119.8655,500.0
2015-08-07 13:45:00,120.96,120.96,120.69,120.8,6600.0,119.9349,119.9349,119.6672,119.7763,6600.0
2015-08-07 13:50:00,120.8,120.92,120.76,120.91,9705.0,119.7763,119.8953,119.7366,119.8854,9705.0
2015-08-07 13:55:00,120.8,120.89,120.7,120.81,7800.0,119.7763,119.8655,119.6771,119.7862,7800.0
2015-08-07 14:00:00,120.8,120.96,120.77,120.8,10643.0,119.7763,119.9349,119.7465,119.7763,10643.0
2015-08-07 14:05:00,120.8,120.83,120.78,120.8,11947.0,119.7763,119.806,119.7565,119.7763,11947.0
2015-08-07 14:10:00,120.8,120.88,120.77,120.83,15127.0,119.7763,119.8556,119.7465,119.806,15127.0
2015-08-07 14:15:00,120.87,120.9,120.7,120.7,16920.0,119.8457,119.8754,119.6771,119.6771,16920.0
2015-08-07 14:20:00,120.76,120.8,120.7,120.78,4600.0,119.7366,119.7763,119.6771,119.7565,4600.0
2015-08-07 14:25:00,120.87,121.05,120.84,121.02,2486.0,119.8457,120.0242,119.8159,119.9944,2486.0
2015-08-07 14:30:00,120.98,121.07,120.98,121.0,6000.0,119.9548,120.044,119.9548,119.9746,6000.0
2015-08-07 14:35:00,121.01,121.17,121.0,121.06,3600.0,119.9845,120.1432,119.9746,120.0341,3600.0
2015-08-07 14:40:00,121.02,121.03,120.92,120.92,500.0,119.9944,120.0043,119.8953,119.8953,500.0
2015-08-07 14:45:00,120.87,120.87,120.87,120.87,100.0,119.8457,119.8457,119.8457,119.8457,100.0
2015-08-07 14:50:00,121.09,121.29,121.02,121.29,3078.0,120.0638,120.2621,119.9944,120.2621,3078.0
2015-08-07 14:55:00,121.2,121.25,121.03,121.22,1900.0,120.1729,120.2225,120.0043,120.1927,1900.0
2015-08-07 15:00:00,121.22,121.25,121.14,121.2,1000.0,120.1927,120.2225,120.1134,120.1729,1000.0
2015-08-07 15:05:00,121.2,121.25,121.04,121.04,2908.0,120.1729,120.2225,120.0143,120.0143,2908.0
2015-08-07 15:10:00,121.12,121.12,120.92,121.0,4467.0,120.0936,120.0936,119.8953,119.9746,4467.0
2015-08-07 15:15:00,120.99,121.13,120.95,121.13,3300.0,119.9647,120.1035,119.925,120.1035,3300.0
2015-08-07 15:20:00,121.1,121.1,120.93,121.04,5488.0,120.0737,120.0737,119.9052,120.0143,5488.0
2015-08-07 15:25:00,121.03,121.09,120.94,121.04,4920.0,120.0043,120.0638,119.9151,120.0143,4920.0
2015-08-07 15:30:00,121.06,121.08,120.97,120.99,2592.0,120.0341,120.0539,119.9448,119.9647,2592.0
2015-08-07 15:35:00,120.99,121.12,120.99,121.06,6443.0,119.9647,120.0936,119.9647,120.0341,6443.0
2015-08-07 15:40:00,121.06,121.14,121.06,121.09,7000.0,120.0341,120.1134,120.0341,120.0638,7000.0
2015-08-07 15:45:00,121.09,121.15,120.95,121.01,6200.0,120.0638,120.1233,119.925,119.9845,6200.0
2015-08-07 15:50:00,121.0,121.06,121.0,121.02,7233.0,119.9746,120.0341,119.9746,119.9944,7233.0
2015-08-07 15:55:00,121.02,121.19,121.01,121.09,7297.0,119.9944,120.163,119.9845,120.0638,7297.0
2015-08-10 09:30:00,122.13,122.13,122.13,122.13,1559.0,121.095,121.095,121.095,121.095,1559.0
2015-08-10 09:35:00,122.12,122.12,121.94,121.94,200.0,121.0851,121.0851,120.9066,120.9066,200.0
2015-08-10 09:40:00,122.14,122.35,122.14,122.2,1200.0,121.1049,121.3132,121.1049,121.1644,1200.0
2015-08-10 09:45:00,122.41,122.42,121.74,121.74,1500.0,121.3726,121.3826,120.7083,120.7083,1500.0
2015-08-10 09:50:00,122.2,122.49,121.92,122.26,2700.0,121.1644,121.452,120.8868,121.2239,2700.0
2015-08-10 09:55:00,122.45,122.61,122.06,122.61,3600.0,121.4123,121.5709,121.0256,121.5709,3600.0
2015-08-10 10:00:00,122.32,122.56,122.31,122.51,400.0,121.2834,121.5214,121.2735,121.4718,400.0
2015-08-10 10:05:00,122.56,122.9,122.56,122.9,600.0,121.5214,121.8585,121.5214,121.8585,600.0
2015-08-10 10:10:00,122.9,122.9,122.46,122.9,460.0,121.8585,121.8585,121.4222,121.8585,460.0
2015-08-10 10:15:00,122.9,123.42,122.9,123.2,900.0,121.8585,122.3741,121.8585,122.1559,900.0
2015-08-10 10:20:00,123.37,123.37,122.78,122.78,2100.0,122.3245,122.3245,121.7395,121.7395,2100.0
2015-08-10 10:25:00,123.11,123.11,122.44,122.96,10346.0,122.0667,122.0667,121.4024,121.918,10346.0
2015-08-10 10:30:00,122.96,123.05,122.34,122.78,10725.0,121.918,122.0072,121.3032,121.7395,10725.0
2015-08-10 10:35:00,122.86,122.95,122.59,122.95,1152.0,121.8188,121.9081,121.5511,121.9081,1152.0
2015-08-10 10:40:00,122.95,123.11,122.95,123.11,1200.0,121.9081,122.0667,121.9081,122.0667,1200.0
2015-08-10 10:45:00,122.86,123.4,122.86,123.34,500.0,121.8188,122.3543,121.8188,122.2948,500.0
2015-08-10 10:50:00,123.25,123.26,122.84,122.84,2000.0,122.2055,122.2154,121.799,121.799,2000.0
2015-08-10 10:55:00,123.05,123.09,122.87,123.09,400.0,122.0072,122.0469,121.8287,122.0469,400.0
2015-08-10 11:00:00,122.96,123.09,122.89,123.04,1200.0,121.918,122.0469,121.8486,121.9973,1200.0
2015-08-10 11:05:00,123.04,123.09,122.96,123.09,3000.0,121.9973,122.0469,121.918,122.0469,3000.0
2015-08-10 11:10:00,123.09,123.5,123.08,123.34,2027.0,122.0469,122.4534,122.037,122.2948,2027.0
2015-08-10 11:15:00,122.96,123.28,122.83,123.28,9556.0,121.918,122.2353,121.7891,122.2353,9556.0
2015-08-10 11:20:00,123.21,123.36,122.95,123.36,16632.0,122.1659,122.3146,121.9081,122.3146,16632.0
2015-08-10 11:25:00,123.39,123.4,123.16,123.2,4000.0,122.3443,122.3543,122.1163,122.1559,4000.0
2015-08-10 11:30:00,123.22,123.69,123.21,123.49,4825.0,122.1758,122.6418,122.1659,122.4435,4825.0
2015-08-10 11:35:00,123.4,123.78,123.36,123.63,5030.0,122.3543,122.731,122.3146,122.5823,5030.0
2015-08-10 11:40:00,123.53,123.74,123.53,123.73,992.0,122.4832,122.6914,122.4832,122.6815,992.0
2015-08-10 11:45:00,123.56,123.67,123.52,123.52,1500.0,122.5129,122.622,122.4732,122.4732,1500.0
2015-08-10 11:50:00,123.67,123.88,123.67,123.84,2800.0,122.622,122.8302,122.622,122.7905,2800.0
2015-08-10 11:55:00,123.9,123.9,123.62,123.9,1625.0,122.85,122.85,122.5724,122.85,1625.0
2015-08-10 12:00:00,123.89,123.89,123.66,123.85,900.0,122.8401,122.8401,122.612,122.8004,900.0
2015-08-10 12:05:00,123.65,123.9,123.63,123.83,1100.0,122.6021,122.85,122.5823,122.7806,1100.0
2015-08-10 12:10:00,123.69,123.82,123.23,123.5,7706.0,122.6418,122.7707,122.1857,122.4534,7706.0
2015-08-10 12:15:00,123.78,123.85,123.43,123.63,4200.0,122.731,122.8004,122.384,122.5823,4200.0
2015-08-10 12:20:00,123.67,123.83,123.64,123.83,500.0,122.622,122.7806,122.5922,122.7806,500.0
2015-08-10 12:25:00,123.82,124.02,123.82,124.02,1354.0,122.7707,122.969,122.7707,122.969,1354.0
2015-08-10 12:30:00,124.05,124.13,124.05,124.13,800.0,122.9987,123.0781,122.9987,123.0781,800.0
2015-08-10 12:35:00,124.13,124.16,123.98,124.16,900.0,123.0781,123.1078,122.9293,123.1078,900.0
2015-08-10 12:40:00,124.13,124.13,124.12,124.13,700.0,123.0781,123.0781,123.0682,123.0781,700.0
2015-08-10 12:45:00,124.13,124.54,124.13,124.54,1300.0,123.0781,123.4846,123.0781,123.4846,1300.0
2015-08-10 12:50:00,124.5,124.5,124.2,124.3,1000.0,123.4449,123.4449,123.1475,123.2466,1000.0
2015-08-10 12:55:00,124.1,124.1,123.91,123.91,1200.0,123.0483,123.0483,122.8599,122.8599,1200.0
2015-08-10 13:00:00,124.07,124.09,124.07,124.09,300.0,123.0186,123.0384,123.0186,123.0384,300.0
2015-08-10 13:05:00,123.92,124.13,123.91,123.97,1580.0,122.8698,123.0781,122.8599,122.9194,1580.0
2015-08-10 13:10:00,123.99,124.0,123.85,123.9,6500.0,122.9393,122.9492,122.8004,122.85,6500.0
2015-08-10 13:15:00,123.79,123.79,123.55,123.55,1000.0,122.7409,122.7409,122.503,122.503,1000.0
2015-08-10 13:20:00,123.63,123.72,123.46,123.72,2100.0,122.5823,122.6715,122.4137,122.6715,2100.0
2015-08-10 13:25:00,123.82,124.03,123.82,124.03,1426.0,122.7707,122.9789,122.7707,122.9789,1426.0
2015-08-10 13:30:00,123.94,123.94,123.94,123.94,200.0,122.8897,122.8897,122.8897,122.8897,200.0
2015-08-10 13:35:00,123.94,124.0,123.84,124.0,1200.0,122.8897,122.9492,122.7905,122.9492,1200.0
2015-08-10 13:40:00,124.06,124.3,123.95,124.3,4200.0,123.0087,123.2466,122.8996,123.2466,4200.0
2015-08-10 13:45:00,124.12,124.19,123.9,123.9,1400.0,123.0682,123.1376,122.85,122.85,1400.0
2015-08-10 13:50:00,124.03,124.25,123.93,124.09,2200.0,122.9789,123.197,122.8798,123.0384,2200.0
2015-08-10 13:55:00,124.18,125.08,124.16,124.96,5267.0,123.1276,124.02,123.1078,123.901,5267.0
2015-08-10 14:00:00,124.96,125.08,124.66,124.66,4330.0,123.901,124.02,123.6036,123.6036,4330.0
2015-08-10 14:05:00,124.79,124.79,124.33,124.34,1200.0,123.7325,123.7325,123.2764,123.2863,1200.0
2015-08-10 14:10:00,124.6,124.63,124.43,124.62,2900.0,123.5441,123.5738,123.3755,123.5639,2900.0
2015-08-10 14:15:00,124.62,124.66,124.48,124.66,2300.0,123.5639,123.6036,123.4251,123.6036,2300.0
2015-08-10 14:20:00,124.66,125.13,124.66,124.89,2100.0,123.6036,124.0696,123.6036,123.8316,2100.0
2015-08-10 14:25:00,124.95,124.96,124.92,124.96,1600.0,123.8911,123.901,123.8614,123.901,1600.0
2015-08-10 14:30:00,124.93,125.14,124.85,124.98,10399.0,123.8713,124.0795,123.792,123.9209,10399.0
2015-08-10 14:35:00,124.82,125.15,124.76,124.79,5575.0,123.7622,124.0894,123.7027,123.7325,5575.0
2015-08-10 14:40:00,124.78,124.84,124.51,124.57,1622.0,123.7226,123.782,123.4548,123.5143,1622.0
2015-08-10 14:45:00,124.57,124.7,124.39,124.6,5472.0,123.5143,123.6432,123.3359,123.5441,5472.0
2015-08-10 14:50:00,124.67,125.21,124.3,124.45,6299.0,123.6135,124.1489,123.2466,123.3954,6299.0
2015-08-10 14:55:00,124.33,124.59,124.33,124.44,9700.0,123.2764,123.5342,123.2764,123.3854,9700.0
2015-08-10 15:00:00,124.51,124.51,124.1,124.12,2600.0,123.4548,123.4548,123.0483,123.0682,2600.0
2015-08-10 15:05:00,124.23,124.34,124.23,124.34,2000.0,123.1772,123.2863,123.1772,123.2863,2000.0
2015-08-10 15:10:00,124.34,124.65,124.21,124.35,7634.0,123.2863,123.5937,123.1574,123.2962,7634.0
2015-08-10 15:15:00,124.35,124.43,124.16,124.35,4000.0,123.2962,123.3755,123.1078,123.2962,4000.0
2015-08-10 15:20:00,124.37,124.56,124.28,124.33,2122.0,123.316,123.5044,123.2268,123.2764,2122.0
2015-08-10 15:25:00,124.28,124.37,124.16,124.32,5423.0,123.2268,123.316,123.1078,123.2665,5423.0
2015-08-10 15:30:00,124.3,124.36,124.09,124.09,7500.0,123.2466,123.3061,123.0384,123.0384,7500.0
2015-08-10 15:35:00,124.13,124.42,124.04,124.1,8300.0,123.0781,123.3656,122.9888,123.0483,8300.0
2015-08-10 15:40:00,124.11,124.18,124.09,124.11,6589.0,123.0582,123.1276,123.0384,123.0582,6589.0
2015-08-10 15:45:00,124.12,124.12,123.67,123.92,8878.0,123.0682,123.0682,122.622,122.8698,8878.0
2015-08-10 15:50:00,123.94,124.0,123.84,123.87,4125.0,122.8897,122.9492,122.7905,122.8203,4125.0
2015-08-10 15:55:00,123.86,123.94,123.49,123.52,14471.0,122.8104,122.8897,122.4435,122.4732,14471.0
2015-08-11 09:30:00,121.52,122.15,121.52,122.06,7911.0,120.4902,121.1148,120.4902,121.0256,7911.0
2015-08-11 09:35:00,122.35,122.83,122.3,122.83,5100.0,121.3132,121.7891,121.2636,121.7891,5100.0
2015-08-11 09:40:00,122.85,123.42,122.83,123.42,1815.0,121.8089,122.3741,121.7891,122.3741,1815.0
2015-08-11 09:45:00,123.63,123.73,122.79,122.82,2300.0,122.5823,122.6815,121.7494,121.7792,2300.0
2015-08-11 09:50:00,123.15,123.16,122.28,122.28,1500.0,122.1064,122.1163,121.2437,121.2437,1500.0
2015-08-11 09:55:00,122.47,123.08,122.41,122.95,14972.0,121.4321,122.037,121.3726,121.9081,14972.0
2015-08-11 10:00:00,122.75,123.42,122.75,123.3,33865.0,121.7098,122.3741,121.7098,122.2551,33865.0
2015-08-11 10:05:00,123.3,123.3,122.66,122.88,1500.0,122.2551,122.2551,121.6205,121.8387,1500.0
2015-08-11 10:10:00,123.04,123.34,122.78,123.11,2040.0,121.9973,122.2948,121.7395,122.0667,2040.0
2015-08-11 10:15:00,123.13,123.13,122.43,123.07,7773.0,122.0865,122.0865,121.3925,122.027,7773.0
2015-08-11 10:20:00,123.07,123.39,123.03,123.39,3592.0,122.027,122.3443,121.9874,122.3443,3592.0
2015-08-11 10:25:00,123.44,123.93,123.43,123.93,2100.0,122.3939,122.8798,122.384,122.8798,2100.0
2015-08-11 10:30:00,123.94,123.94,123.92,123.93,500.0,122.8897,122.8897,122.8698,122.8798,500.0
2015-08-11 10:35:00,123.62,123.85,123.15,123.62,5035.0,122.5724,122.8004,122.1064,122.5724,5035.0
2015-08-11 10:40:00,123.54,123.9,123.54,123.9,1633.0,122.4931,122.85,122.4931,122.85,1633.0
2015-08-11 10:45:00,123.76,123.87,123.23,123.83,10288.0,122.7112,122.8203,122.1857,122.7806,10288.0
2015-08-11 10:50:00,123.4,123.5,122.98,123.22,3700.0,122.3543,122.4534,121.9378,122.1758,3700.0
2015-08-11 10:55:00,123.22,123.53,122.91,123.28,3650.0,122.1758,122.4832,121.8684,122.2353,3650.0
2015-08-11 11:00:00,123.42,123.42,123.05,123.2,485.0,122.3741,122.3741,122.0072,122.1559,485.0
2015-08-11 11:05:00,123.19,123.25,122.92,123.13,14545.0,122.146,122.2055,121.8783,122.0865,14545.0
2015-08-11 11:10:00,123.15,123.21,123.05,123.16,1400.0,122.1064,122.1659,122.0072,122.1163,1400.0
2015-08-11 11:15:00,123.16,123.34,123.0,123.2,8996.0,122.1163,122.2948,121.9576,122.1559,8996.0
2015-08-11 11:20:00,123.26,123.27,123.05,123.18,1600.0,122.2154,122.2254,122.0072,122.1361,1600.0
2015-08-11 11:25:00,123.17,123.22,122.9,123.18,7600.0,122.1262,122.1758,121.8585,122.1361,7600.0
2015-08-11 11:30:00,123.2,123.28,123.17,123.25,3700.0,122.1559,122.2353,122.1262,122.2055,3700.0
2015-08-11 11:35:00,123.1,123.37,123.1,123.18,3590.0,122.0568,122.3245,122.0568,122.1361,3590.0
2015-08-11 11:40:00,123.1,123.13,123.04,123.13,1100.0,122.0568,122.0865,121.9973,122.0865,1100.0
2015-08-11 11:45:00,123.12,123.38,122.95,123.15,6286.0,122.0766,122.3344,121.9081,122.1064,6286.0
2015-08-11 11:50:00,123.1,123.36,123.1,123.1,4400.0,122.0568,122.3146,122.0568,122.0568,4400.0
2015-08-11 11:55:00,123.18,123.23,123.01,123.17,5680.0,122.1361,122.1857,121.9676,122.1262,5680.0
2015-08-11 12:00:00,123.22,123.27,122.98,122.98,8010.0,122.1758,122.2254,121.9378,121.9378,8010.0
2015-08-11 12:05:00,122.98,122.98,122.98,122.98,100.0,121.9378,121.9378,121.9378,121.9378,100.0
2015-08-11 12:10:00,123.03,123.03,122.89,122.89,400.0,121.9874,121.9874,121.8486,121.8486,400.0
2015-08-11 12:15:00,122.58,122.82,122.57,122.82,3300.0,121.5412,121.7792,121.5313,121.7792,3300.0
2015-08-11 12:20:00,122.82,123.1,122.75,122.94,4400.0,121.7792,122.0568,121.7098,121.8982,4400.0
2015-08-11 12:25:00,122.89,123.07,122.75,123.07,1615.0,121.8486,122.027,121.7098,122.027,1615.0
2015-08-11 12:30:00,123.16,123.23,123.13,123.15,2235.0,122.1163,122.1857,122.0865,122.1064,2235.0
2015-08-11 12:35:00,123.07,123.35,123.07,123.3,5849.0,122.027,122.3047,122.027,122.2551,5849.0
2015-08-11 12:40:00,123.3,123.3,123.05,123.16,4250.0,122.2551,122.2551,122.0072,122.1163,4250.0
2015-08-11 12:45:00,123.13,123.3,123.0,123.09,6428.0,122.0865,122.2551,121.9576,122.0469,6428.0
2015-08-11 12:50:00,123.19,123.23,122.97,123.07,8664.0,122.146,122.1857,121.9279,122.027,8664.0
2015-08-11 12:55:00,123.18,123.22,122.66,122.98,8488.0,122.1361,122.1758,121.6205,121.9378,8488.0
2015-08-11 13:00:00,122.8,122.96,122.61,122.8,6377.0,121.7593,121.918,121.5709,121.7593,6377.0
2015-08-11 13:05:00,122.8,123.01,122.7,122.8,6100.0,121.7593,121.9676,121.6602,121.7593,6100.0
2015-08-11 13:10:00,122.82,122.88,122.55,122.84,6600.0,121.7792,121.8387,121.5115,121.799,6600.0
2015-08-11 13:15:00,122.86,122.93,122.58,122.85,8051.0,121.8188,121.8882,121.5412,121.8089,8051.0
2015-08-11 13:20:00,122.66,122.98,122.66,122.93,10273.0,121.6205,121.9378,121.6205,121.8882,10273.0
2015-08-11 13:25:00,122.91,122.98,122.91,122.98,692.0,121.8684,121.9378,121.8684,121.9378,692.0
2015-08-11 13:30:00,122.99,123.18,122.99,123.14,2070.0,121.9477,122.1361,121.9477,122.0965,2070.0
2015-08-11 13:35:00,123.12,123.17,122.97,122.97,975.0,122.0766,122.1262,121.9279,121.9279,975.0
2015-08-11 13:40:00,123.09,123.14,123.09,123.14,400.0,122.0469,122.0965,122.0469,122.0965,400.0
2015-08-11 13:45:00,123.14,123.28,122.98,123.23,700.0,122.0965,122.2353,121.9378,122.1857,700.0
2015-08-11 13:50:00,123.03,123.15,122.81,123.0,3294.0,121.9874,122.1064,121.7693,121.9576,3294.0
2015-08-11 13:55:00,122.98,122.99,122.65,122.9,4043.0,121.9378,121.9477,121.6106,121.8585,4043.0
2015-08-11 14:00:00,122.77,122.99,122.65,122.95,5200.0,121.7296,121.9477,121.6106,121.9081,5200.0
2015-08-11 14:05:00,122.75,122.97,122.75,122.84,1600.0,121.7098,121.9279,121.7098,121.799,1600.0
2015-08-11 14:10:00,122.8,122.89,122.59,122.74,9022.0,121.7593,121.8486,121.5511,121.6998,9022.0
2015-08-11 14:15:00,122.71,122.98,122.71,122.98,3110.0,121.6701,121.9378,121.6701,121.9378,3110.0
2015-08-11 14:20:00,122.98,122.98,122.93,122.94,500.0,121.9378,121.9378,121.8882,121.8982,500.0
2015-08-11 14:25:00,122.95,122.95,122.75,122.83,1000.0,121.9081,121.9081,121.7098,121.7891,1000.0
2015-08-11 14:30:00,122.91,123.22,122.76,122.86,5493.0,121.8684,122.1758,121.7197,121.8188,5493.0
2015-08-11 14:35:00,122.94,123.17,122.94,123.17,1368.0,121.8982,122.1262,121.8982,122.1262,1368.0
2015-08-11 14:40:00,123.06,123.11,123.02,123.02,400.0,122.0171,122.0667,121.9775,121.9775,400.0
2015-08-11 14:45:00,123.24,123.31,123.06,123.06,1900.0,122.1956,122.265,122.0171,122.0171,1900.0
2015-08-11 14:50:00,123.1,123.1,122.96,123.07,6704.0,122.0568,122.0568,121.918,122.027,6704.0
2015-08-11 14:55:00,123.23,123.23,123.02,123.02,800.0,122.1857,122.1857,121.9775,121.9775,800.0
2015-08-11 15:00:00,123.05,123.07,122.87,123.01,3800.0,122.0072,122.027,121.8287,121.9676,3800.0
2015-08-11 15:05:00,123.03,123.03,122.81,122.82,900.0,121.9874,121.9874,121.7693,121.7792,900.0
2015-08-11 15:10:00,122.92,123.49,122.88,122.92,12710.0,121.8783,122.4435,121.8387,121.8783,12710.0
2015-08-11 15:15:00,123.03,123.2,122.89,123.1,3000.0,121.9874,122.1559,121.8486,122.0568,3000.0
2015-08-11 15:20:00,123.0,123.25,122.92,123.01,4767.0,121.9576,122.2055,121.8783,121.9676,4767.0
2015-08-11 15:25:00,123.01,123.4,123.01,123.13,4904.0,121.9676,122.3543,121.9676,122.0865,4904.0
2015-08-11 15:30:00,123.14,123.25,122.95,123.06,2200.0,122.0965,122.2055,121.9081,122.0171,2200.0
2015-08-11 15:35:00,123.01,123.32,123.01,123.12,2515.0,121.9676,122.2749,121.9676,122.0766,2515.0
2015-08-11 15:40:00,122.94,123.38,122.93,123.14,3500.0,121.8982,122.3344,121.8882,122.0965,3500.0
2015-08-11 15:45:00,122.94,123.29,122.86,123.15,20552.0,121.8982,122.2452,121.8188,122.1064,20552.0
2015-08-11 15:50:00,123.08,123.25,122.91,123.03,40796.0,122.037,122.2055,121.8684,121.9874,40796.0
2015-08-11 15:55:00,123.05,123.44,122.97,123.25,19717.0,122.0072,122.3939,121.9279,122.2055,19717.0
2015-08-12 09:30:00,121.65,122.74,121.21,122.1,8006.0,120.6191,121.6998,120.1828,121.0653,8006.0
2015-08-12 09:35:00,122.18,122.18,121.4,121.4,900.0,121.1446,121.1446,120.3712,120.3712,900.0
2015-08-12 09:40:00,121.52,121.52,121.41,121.47,2000.0,120.4902,120.4902,120.3811,120.4406,2000.0
2015-08-12 09:45:00,121.44,122.01,121.44,121.93,9560.0,120.4109,120.976,120.4109,120.8967,9560.0
2015-08-12 09:50:00,121.85,121.85,121.6,121.66,6700.0,120.8174,120.8174,120.5695,120.629,6700.0
2015-08-12 09:55:00,121.8,122.03,121.59,121.76,16291.0,120.7678,120.9959,120.5596,120.7282,16291.0
2015-08-12 10:00:00,121.76,121.89,121.61,121.8,15894.0,120.7282,120.857,120.5794,120.7678,15894.0
2015-08-12 10:05:00,121.75,121.99,121.4,121.66,9400.0,120.7182,120.9562,120.3712,120.629,9400.0
2015-08-12 10:10:00,121.62,121.95,121.6,121.69,3400.0,120.5893,120.9165,120.5695,120.6587,3400.0
2015-08-12 10:15:00,121.67,121.92,121.6,121.7,1700.0,120.6389,120.8868,120.5695,120.6687,1700.0
2015-08-12 10:20:00,121.51,121.83,121.51,121.7,13521.0,120.4803,120.7976,120.4803,120.6687,13521.0
2015-08-12 10:25:00,121.7,121.83,121.65,121.83,3500.0,120.6687,120.7976,120.6191,120.7976,3500.0
2015-08-12 10:30:00,121.86,121.93,121.71,121.83,1000.0,120.8273,120.8967,120.6786,120.7976,1000.0
2015-08-12 10:35:00,121.71,121.82,121.53,121.74,6864.0,120.6786,120.7876,120.5001,120.7083,6864.0
2015-08-12 10:40:00,121.76,121.82,121.56,121.66,2460.0,120.7282,120.7876,120.5298,120.629,2460.0
2015-08-12 10:45:00,121.46,121.46,121.4,121.42,300.0,120.4307,120.4307,120.3712,120.391,300.0
2015-08-12 10:50:00,121.48,121.71,121.36,121.66,12700.0,120.4505,120.6786,120.3315,120.629,12700.0
2015-08-12 10:55:00,121.54,121.92,121.48,121.68,3849.0,120.51,120.8868,120.4505,120.6488,3849.0
2015-08-12 11:00:00,121.67,121.79,121.65,121.75,6284.0,120.6389,120.7579,120.6191,120.7182,6284.0
2015-08-12 11:05:00,121.72,121.78,121.64,121.75,11134.0,120.6885,120.748,120.6092,120.7182,11134.0
2015-08-12 11:10:00,121.72,121.82,121.66,121.73,10658.0,120.6885,120.7876,120.629,120.6984,10658.0
2015-08-12 11:15:00,121.72,121.78,121.6,121.72,3276.0,120.6885,120.748,120.5695,120.6885,3276.0
2015-08-12 11:20:00,121.8,121.8,121.65,121.66,8800.0,120.7678,120.7678,120.6191,120.629,8800.0
2015-08-12 11:25:00,121.59,122.08,121.59,122.04,4630.0,120.5596,121.0454,120.5596,121.0058,4630.0
2015-08-12 11:30:00,122.04,122.07,121.9,122.06,1400.0,121.0058,121.0355,120.867,121.0256,1400.0
2015-08-12 11:35:00,121.92,122.03,121.9,121.9,500.0,120.8868,120.9959,120.867,120.867,500.0
2015-08-12 11:40:00,121.79,121.95,121.6,121.6,1212.0,120.7579,120.9165,120.5695,120.5695,1212.0
2015-08-12 11:45:00,121.61,121.69,121.28,121.28,1800.0,120.5794,120.6587,120.2522,120.2522,1800.0
2015-08-12 11:50:00,121.27,121.67,121.13,121.5,12013.0,120.2423,120.6389,120.1035,120.4704,12013.0
2015-08-12 11:55:00,121.64,121.74,121.48,121.74,2025.0,120.6092,120.7083,120.4505,120.7083,2025.0
2015-08-12 12:00:00,121.63,121.73,121.44,121.44,1900.0,120.5993,120.6984,120.4109,120.4109,1900.0
2015-08-12 12:05:00,121.35,121.62,121.35,121.62,800.0,120.3216,120.5893,120.3216,120.5893,800.0
2015-08-12 12:10:00,121.63,121.64,121.43,121.64,3129.0,120.5993,120.6092,120.4009,120.6092,3129.0
2015-08-12 12:15:00,121.63,121.63,121.42,121.56,1100.0,120.5993,120.5993,120.391,120.5298,1100.0
2015-08-12 12:20:00,121.41,121.53,121.24,121.41,2500.0,120.3811,120.5001,120.2126,120.3811,2500.0
2015-08-12 12:25:00,121.26,121.55,121.26,121.55,1800.0,120.2324,120.5199,120.2324,120.5199,1800.0
2015-08-12 12:30:00,121.45,121.53,121.38,121.53,800.0,120.4208,120.5001,120.3514,120.5001,800.0
2015-08-12 12:35:00,121.41,121.41,121.41,121.41,100.0,120.3811,120.3811,120.3811,120.3811,100.0
2015-08-12 12:40:00,121.41,121.45,121.27,121.27,600.0,120.3811,120.4208,120.2423,120.2423,600.0
2015-08-12 12:45:00,121.25,121.28,121.24,121.24,1369.0,120.2225,120.2522,120.2126,120.2126,1369.0
2015-08-12 12:50:00,121.23,121.41,121.12,121.29,2000.0,120.2026,120.3811,120.0936,120.2621,2000.0
2015-08-12 12:55:00,121.29,121.33,121.11,121.11,850.0,120.2621,120.3018,120.0837,120.0837,850.0
2015-08-12 13:00:00,121.26,121.39,121.2,121.33,4508.0,120.2324,120.3613,120.1729,120.3018,4508.0
2015-08-12 13:05:00,121.33,121.39,121.33,121.34,1400.0,120.3018,120.3613,120.3018,120.3117,1400.0
2015-08-12 13:10:00,121.24,121.37,121.11,121.11,1100.0,120.2126,120.3415,120.0837,120.0837,1100.0
2015-08-12 13:15:00,121.27,121.27,121.13,121.13,200.0,120.2423,120.2423,120.1035,120.1035,200.0
2015-08-12 13:20:00,121.0,121.21,121.0,121.21,5300.0,119.9746,120.1828,119.9746,120.1828,5300.0
2015-08-12 13:25:00,121.17,121.2,120.96,120.96,4200.0,120.1432,120.1729,119.9349,119.9349,4200.0
2015-08-12 13:30:00,120.93,121.06,120.87,121.02,900.0,119.9052,120.0341,119.8457,119.9944,900.0
2015-08-12 13:35:00,120.84,121.13,120.84,121.12,4100.0,119.8159,120.1035,119.8159,120.0936,4100.0
2015-08-12 13:40:00,121.13,121.14,121.13,121.14,300.0,120.1035,120.1134,120.1035,120.1134,300.0
2015-08-12 13:45:00,121.13,121.3,121.04,121.15,9255.0,120.1035,120.272,120.0143,120.1233,9255.0
2015-08-12 13:50:00,121.23,121.38,121.13,121.38,7800.0,120.2026,120.3514,120.1035,120.3514,7800.0
2015-08-12 13:55:00,121.38,121.59,121.33,121.59,600.0,120.3514,120.5596,120.3018,120.5596,600.0
2015-08-12 14:00:00,121.5,121.54,121.27,121.36,800.0,120.4704,120.51,120.2423,120.3315,800.0
2015-08-12 14:05:00,121.35,121.48,121.35,121.47,500.0,120.3216,120.4505,120.3216,120.4406,500.0
2015-08-12 14:10:00,121.43,121.49,121.24,121.4,9970.0,120.4009,120.4604,120.2126,120.3712,9970.0
2015-08-12 14:15:00,121.53,121.53,121.12,121.28,6068.0,120.5001,120.5001,120.0936,120.2522,6068.0
2015-08-12 14:20:00,121.29,121.39,121.21,121.24,1412.0,120.2621,120.3613,120.1828,120.2126,1412.0
2015-08-12 14:25:00,121.11,121.15,120.96,120.97,2500.0,120.0837,120.1233,119.9349,119.9448,2500.0
2015-08-12 14:30:00,120.93,120.98,120.85,120.85,960.0,119.9052,119.9548,119.8259,119.8259,960.0
2015-08-12 14:35:00,120.91,121.07,120.89,120.89,2234.0,119.8854,120.044,119.8655,119.8655,2234.0
2015-08-12 14:40:00,121.02,121.13,121.01,121.09,9622.0,119.9944,120.1035,119.9845,120.0638,9622.0
2015-08-12 14:45:00,121.09,121.12,120.99,121.09,4250.0,120.0638,120.0936,119.9647,120.0638,4250.0
2015-08-12 14:50:00,121.01,121.12,120.96,121.09,3580.0,119.9845,120.0936,119.9349,120.0638,3580.0
2015-08-12 14:55:00,121.11,121.14,121.05,121.06,7905.0,120.0837,120.1134,120.0242,120.0341,7905.0
2015-08-12 15:00:00,121.09,121.57,121.09,121.33,8375.0,120.0638,120.5398,120.0638,120.3018,8375.0
2015-08-12 15:05:00,121.34,121.36,121.34,121.36,200.0,120.3117,120.3315,120.3117,120.3315,200.0
2015-08-12 15:10:00,121.32,121.36,121.19,121.19,2100.0,120.2919,120.3315,120.163,120.163,2100.0
2015-08-12 15:15:00,121.28,121.28,121.13,121.16,1900.0,120.2522,120.2522,120.1035,120.1332,1900.0
2015-08-12 15:20:00,121.17,121.28,121.08,121.08,4800.0,120.1432,120.2522,120.0539,120.0539,4800.0
2015-08-12 15:25:00,121.07,121.16,121.01,121.09,11192.0,120.044,120.1332,119.9845,120.0638,11192.0
2015-08-12 15:30:00,121.06,121.21,120.95,121.16,8179.0,120.0341,120.1828,119.925,120.1332,8179.0
2015-08-12 15:35:00,121.15,121.26,121.04,121.26,6153.0,120.1233,120.2324,120.0143,120.2324,6153.0
2015-08-12 15:40:00,121.26,121.56,121.26,121.5,2633.0,120.2324,120.5298,120.2324,120.4704,2633.0
2015-08-12 15:45:00,121.41,121.49,121.34,121.41,2200.0,120.3811,120.4604,120.3117,120.3811,2200.0
2015-08-12 15:50:00,121.43,121.46,121.18,121.25,3900.0,120.4009,120.4307,120.1531,120.2225,3900.0
2015-08-12 15:55:00,121.22,121.35,121.14,121.22,8456.0,120.1927,120.3216,120.1134,120.1927,8456.0
2015-08-13 09:30:00,121.56,121.56,120.5,120.5,1871.0,120.5298,120.5298,119.4788,119.4788,1871.0
2015-08-13 09:35:00,121.97,121.97,121.96,121.97,100.0,120.9364,120.9364,120.9265,120.9364,100.0
2015-08-13 09:40:00,121.48,121.52,120.52,120.52,1800.0,120.4505,120.4902,119.4987,119.4987,1800.0
2015-08-13 09:45:00,120.78,121.07,120.34,120.9,2650.0,119.7565,120.044,119.3202,119.8754,2650.0
2015-08-13 09:50:00,120.41,120.42,120.41,120.41,400.0,119.3896,119.3995,119.3896,119.3896,400.0
2015-08-13 09:55:00,120.41,120.41,120.41,120.41,0.0,119.3896,119.3896,119.3896,119.3896,0.0
2015-08-13 10:00:00,120.48,120.48,120.31,120.31,814.0,119.459,119.459,119.2904,119.2904,814.0
2015-08-13 10:05:00,120.16,120.35,120.16,120.35,600.0,119.1417,119.3301,119.1417,119.3301,600.0
2015-08-13 10:10:00,120.39,120.41,120.13,120.13,3900.0,119.3698,119.3896,119.112,119.112,3900.0
2015-08-13 10:15:00,120.09,120.2,119.68,119.68,2700.0,119.0723,119.1814,118.6658,118.6658,2700.0
2015-08-13 10:20:00,120.06,120.34,119.8,119.99,4700.0,119.0426,119.3202,118.7848,118.9732,4700.0
2015-08-13 10:25:00,120.26,120.29,120.09,120.13,600.0,119.2409,119.2706,119.0723,119.112,600.0
2015-08-13 10:30:00,120.21,120.42,120.21,120.38,1450.0,119.1913,119.3995,119.1913,119.3598,1450.0
2015-08-13 10:35:00,120.38,120.62,120.22,120.58,2833.0,119.3598,119.5978,119.2012,119.5582,2833.0
2015-08-13 10:40:00,120.85,120.85,120.63,120.67,3350.0,119.8259,119.8259,119.6077,119.6474,3350.0
2015-08-13 10:45:00,120.69,120.69,120.43,120.47,900.0,119.6672,119.6672,119.4094,119.4491,900.0
2015-08-13 10:50:00,120.46,120.46,120.15,120.15,2941.0,119.4392,119.4392,119.1318,119.1318,2941.0
2015-08-13 10:55:00,120.14,120.14,119.63,119.63,3871.0,119.1219,119.1219,118.6162,118.6162,3871.0
2015-08-13 11:00:00,119.6,119.66,119.14,119.24,9300.0,118.5865,118.6459,118.1304,118.2295,9300.0
2015-08-13 11:05:00,119.31,119.41,119.17,119.27,5900.0,118.2989,118.3981,118.1601,118.2593,5900.0
2015-08-13 11:10:00,119.31,119.54,119.31,119.4,5200.0,118.2989,118.527,118.2989,118.3882,5200.0
2015-08-13 11:15:00,119.44,119.6,119.34,119.47,15926.0,118.4278,118.5865,118.3287,118.4576,15926.0
2015-08-13 11:20:00,119.47,119.49,119.36,119.36,1900.0,118.4576,118.4774,118.3485,118.3485,1900.0
2015-08-13 11:25:00,119.36,119.56,119.31,119.33,3300.0,118.3485,118.5468,118.2989,118.3187,3300.0
2015-08-13 11:30:00,119.25,119.26,119.06,119.06,3866.0,118.2394,118.2493,118.051,118.051,3866.0
2015-08-13 11:35:00,119.01,119.09,118.86,118.94,3700.0,118.0015,118.0808,117.8527,117.932,3700.0
2015-08-13 11:40:00,119.02,119.12,118.99,118.99,5751.0,118.0114,118.1105,117.9816,117.9816,5751.0
2015-08-13 11:45:00,118.99,119.2,118.85,119.15,7264.0,117.9816,118.1898,117.8428,118.1403,7264.0
2015-08-13 11:50:00,119.14,119.16,118.98,119.0,6587.0,118.1304,118.1502,117.9717,117.9915,6587.0
2015-08-13 11:55:00,118.96,119.01,118.87,119.0,6609.0,117.9519,118.0015,117.8626,117.9915,6609.0
2015-08-13 12:00:00,119.0,119.01,118.94,119.0,11814.0,117.9915,118.0015,117.932,117.9915,11814.0
2015-08-13 12:05:00,118.99,119.02,118.93,118.96,8200.0,117.9816,118.0114,117.9221,117.9519,8200.0
2015-08-13 12:10:00,118.9,119.0,118.86,118.86,5765.0,117.8924,117.9915,117.8527,117.8527,5765.0
2015-08-13 12:15:00,118.82,119.18,118.81,118.91,8200.0,117.8131,118.17,117.8031,117.9023,8200.0
2015-08-13 12:20:00,118.92,119.01,118.87,119.01,2200.0,117.9122,118.0015,117.8626,118.0015,2200.0
2015-08-13 12:25:00,119.01,119.08,118.94,119.06,4200.0,118.0015,118.0709,117.932,118.051,4200.0
2015-08-13 12:30:00,119.06,119.52,119.02,119.47,6100.0,118.051,118.5071,118.0114,118.4576,6100.0
2015-08-13 12:35:00,119.47,119.52,119.3,119.44,2800.0,118.4576,118.5071,118.289,118.4278,2800.0
2015-08-13 12:40:00,119.47,119.47,119.33,119.35,2100.0,118.4576,118.4576,118.3187,118.3386,2100.0
2015-08-13 12:45:00,119.31,119.32,119.25,119.25,1095.0,118.2989,118.3088,118.2394,118.2394,1095.0
2015-08-13 12:50:00,119.33,119.33,119.04,119.2,4149.0,118.3187,118.3187,118.0312,118.1898,4149.0
2015-08-13 12:55:00,119.2,119.26,119.04,119.04,1973.0,118.1898,118.2493,118.0312,118.0312,1973.0
2015-08-13 13:00:00,119.03,119.06,118.91,118.99,4800.0,118.0213,118.051,117.9023,117.9816,4800.0
2015-08-13 13:05:00,118.98,119.11,118.98,118.98,2700.0,117.9717,118.1006,117.9717,117.9717,2700.0
2015-08-13 13:10:00,119.02,119.07,118.95,119.06,1377.0,118.0114,118.0609,117.942,118.051,1377.0
2015-08-13 13:15:00,118.91,119.02,118.89,119.0,8600.0,117.9023,118.0114,117.8825,117.9915,8600.0
2015-08-13 13:20:00,119.0,119.16,118.99,119.08,7828.0,117.9915,118.1502,117.9816,118.0709,7828.0
2015-08-13 13:25:00,119.05,119.12,118.98,119.0,29378.0,118.0411,118.1105,117.9717,117.9915,29378.0
2015-08-13 13:30:00,119.0,119.04,118.93,118.93,4595.0,117.9915,118.0312,117.9221,117.9221,4595.0
2015-08-13 13:35:00,118.96,118.96,118.64,118.78,8548.0,117.9519,117.9519,117.6346,117.7734,8548.0
2015-08-13 13:40:00,118.92,119.03,118.82,119.01,9923.0,117.9122,118.0213,117.8131,118.0015,9923.0
2015-08-13 13:45:00,119.0,119.09,118.87,119.05,8241.0,117.9915,118.0808,117.8626,118.0411,8241.0
2015-08-13 13:50:00,119.07,119.17,119.02,119.04,2400.0,118.0609,118.1601,118.0114,118.0312,2400.0
2015-08-13 13:55:00,119.05,119.38,118.97,119.36,9200.0,118.0411,118.3683,117.9618,118.3485,9200.0
2015-08-13 14:00:00,119.36,119.49,119.31,119.42,3100.0,118.3485,118.4774,118.2989,118.408,3100.0
2015-08-13 14:05:00,119.45,119.63,119.44,119.49,1600.0,118.4377,118.6162,118.4278,118.4774,1600.0
2015-08-13 14:10:00,119.63,119.91,119.57,119.91,8296.0,118.6162,118.8938,118.5567,118.8938,8296.0
2015-08-13 14:15:00,119.97,120.11,119.97,120.05,2200.0,118.9533,119.0921,118.9533,119.0326,2200.0
2015-08-13 14:20:00,120.05,120.33,120.0,120.33,5000.0,119.0326,119.3103,118.9831,119.3103,5000.0
2015-08-13 14:25:00,120.23,120.3,120.2,120.29,7094.0,119.2111,119.2805,119.1814,119.2706,7094.0
2015-08-13 14:30:00,120.29,120.47,120.29,120.41,3400.0,119.2706,119.4491,119.2706,119.3896,3400.0
2015-08-13 14:35:00,120.41,120.41,120.25,120.25,5900.0,119.3896,119.3896,119.2309,119.2309,5900.0
2015-08-13 14:40:00,120.3,120.46,120.25,120.43,5300.0,119.2805,119.4392,119.2309,119.4094,5300.0
2015-08-13 14:45:00,120.53,120.54,120.38,120.38,1268.0,119.5086,119.5185,119.3598,119.3598,1268.0
2015-08-13 14:50:00,120.36,120.36,120.25,120.25,1900.0,119.34,119.34,119.2309,119.2309,1900.0
2015-08-13 14:55:00,120.32,120.33,120.23,120.32,18254.0,119.3004,119.3103,119.2111,119.3004,18254.0
2015-08-13 15:00:00,120.33,120.34,120.25,120.34,8238.0,119.3103,119.3202,119.2309,119.3202,8238.0
2015-08-13 15:05:00,120.33,120.4,120.23,120.26,7324.0,119.3103,119.3797,119.2111,119.2409,7324.0
2015-08-13 15:10:00,120.29,120.48,120.25,120.36,12600.0,119.2706,119.459,119.2309,119.34,12600.0
2015-08-13 15:15:00,120.27,120.36,120.1,120.1,11989.0,119.2508,119.34,119.0822,119.0822,11989.0
2015-08-13 15:20:00,120.14,120.26,120.07,120.08,10061.0,119.1219,119.2409,119.0525,119.0624,10061.0
2015-08-13 15:25:00,120.05,120.06,119.9,119.98,8134.0,119.0326,119.0426,118.8839,118.9632,8134.0
2015-08-13 15:30:00,119.98,120.0,119.91,119.95,7600.0,118.9632,118.9831,118.8938,118.9335,7600.0
2015-08-13 15:35:00,120.0,120.06,119.97,120.03,14980.0,118.9831,119.0426,118.9533,119.0128,14980.0
2015-08-13 15:40:00,120.03,120.14,120.01,120.14,10151.0,119.0128,119.1219,118.993,119.1219,10151.0
2015-08-13 15:45:00,120.12,120.29,120.09,120.28,7877.0,119.102,119.2706,119.0723,119.2607,7877.0
2015-08-13 15:50:00,120.38,120.43,120.08,120.12,9514.0,119.3598,119.4094,119.0624,119.102,9514.0
2015-08-13 15:55:00,120.14,120.39,120.09,120.31,16403.0,119.1219,119.3698,119.0723,119.2904,16403.0
2015-08-14 09:30:00,120.33,120.33,120.0,120.33,3241.0,119.3103,119.3103,118.9831,119.3103,3241.0
2015-08-14 09:35:00,120.33,121.33,120.33,121.33,3146.0,119.3103,120.3018,119.3103,120.3018,3146.0
2015-08-14 09:40:00,120.89,120.89,120.36,120.37,633.0,119.8655,119.8655,119.34,119.3499,633.0
2015-08-14 09:45:00,120.17,120.36,120.14,120.36,300.0,119.1516,119.34,119.1219,119.34,300.0
2015-08-14 09:50:00,120.51,120.52,120.39,120.48,2482.0,119.4887,119.4987,119.3698,119.459,2482.0
2015-08-14 09:55:00,120.48,120.48,120.48,120.48,0.0,119.459,119.459,119.459,119.459,0.0
2015-08-14 10:00:00,119.96,120.13,119.95,120.13,200.0,118.9434,119.112,118.9335,119.112,200.0
2015-08-14 10:05:00,119.9,119.9,119.9,119.9,100.0,118.8839,118.8839,118.8839,118.8839,100.0
2015-08-14 10:10:00,120.09,120.09,119.63,119.73,1131.0,119.0723,119.0723,118.6162,118.7154,1131.0
2015-08-14 10:15:00,119.73,119.73,119.73,119.73,0.0,118.7154,118.7154,118.7154,118.7154,0.0
2015-08-14 10:20:00,119.55,119.55,119.37,119.51,1500.0,118.5369,118.5369,118.3584,118.4972,1500.0
2015-08-14 10:25:00,119.51,119.51,119.51,119.51,0.0,118.4972,118.4972,118.4972,118.4972,0.0
2015-08-14 10:30:00,119.36,119.36,119.31,119.32,972.0,118.3485,118.3485,118.2989,118.3088,972.0
2015-08-14 10:35:00,119.31,119.42,119.31,119.42,300.0,118.2989,118.408,118.2989,118.408,300.0
2015-08-14 10:40:00,119.31,119.42,119.31,119.42,200.0,118.2989,118.408,118.2989,118.408,200.0
2015-08-14 10:45:00,119.32,119.32,119.0,119.07,1100.0,118.3088,118.3088,117.9915,118.0609,1100.0
2015-08-14 10:50:00,119.1,119.1,119.04,119.04,300.0,118.0907,118.0907,118.0312,118.0312,300.0
2015-08-14 10:55:00,119.03,119.45,119.03,119.45,2700.0,118.0213,118.4377,118.0213,118.4377,2700.0
2015-08-14 11:00:00,119.37,119.4,119.35,119.4,1200.0,118.3584,118.3882,118.3386,118.3882,1200.0
2015-08-14 11:05:00,119.4,119.4,119.25,119.25,900.0,118.3882,118.3882,118.2394,118.2394,900.0
2015-08-14 11:10:00,119.25,119.25,119.25,119.25,0.0,118.2394,118.2394,118.2394,118.2394,0.0
2015-08-14 11:15:00,119.19,119.41,119.19,119.41,200.0,118.1799,118.3981,118.1799,118.3981,200.0
2015-08-14 11:20:00,119.42,119.99,119.39,119.63,8900.0,118.408,118.9732,118.3782,118.6162,8900.0
2015-08-14 11:25:00,119.87,120.16,119.76,120.16,1400.0,118.8542,119.1417,118.7451,119.1417,1400.0
2015-08-14 11:30:00,120.17,120.33,120.03,120.33,3900.0,119.1516,119.3103,119.0128,119.3103,3900.0
2015-08-14 11:35:00,120.04,120.04,120.03,120.04,100.0,119.0227,119.0227,119.0128,119.0227,100.0
2015-08-14 11:40:00,120.22,120.5,120.11,120.12,1300.0,119.2012,119.4788,119.0921,119.102,1300.0
2015-08-14 11:45:00,120.46,120.64,120.29,120.64,2375.0,119.4392,119.6176,119.2706,119.6176,2375.0
2015-08-14 11:50:00,120.58,120.76,120.46,120.46,300.0,119.5582,119.7366,119.4392,119.4392,300.0
2015-08-14 11:55:00,120.68,120.69,120.53,120.54,1074.0,119.6573,119.6672,119.5086,119.5185,1074.0
2015-08-14 12:00:00,120.68,120.74,120.54,120.73,3771.0,119.6573,119.7168,119.5185,119.7069,3771.0
2015-08-14 12:05:00,120.72,120.74,120.56,120.56,738.0,119.697,119.7168,119.5383,119.5383,738.0
2015-08-14 12:10:00,120.65,120.73,120.55,120.56,1100.0,119.6276,119.7069,119.5284,119.5383,1100.0
2015-08-14 12:15:00,120.49,120.58,120.43,120.46,4100.0,119.4689,119.5582,119.4094,119.4392,4100.0
2015-08-14 12:20:00,120.45,120.65,120.23,120.57,5230.0,119.4293,119.6276,119.2111,119.5482,5230.0
2015-08-14 12:25:00,120.16,120.59,120.16,120.58,9033.0,119.1417,119.5681,119.1417,119.5582,9033.0
2015-08-14 12:30:00,120.58,120.58,120.58,120.58,0.0,119.5582,119.5582,119.5582,119.5582,0.0
2015-08-14 12:35:00,120.38,120.38,120.29,120.32,584.0,119.3598,119.3598,119.2706,119.3004,584.0
2015-08-14 12:40:00,120.3,120.38,120.19,120.24,3989.0,119.2805,119.3598,119.1715,119.221,3989.0
2015-08-14 12:45:00,120.24,120.32,120.21,120.21,2977.0,119.221,119.3004,119.1913,119.1913,2977.0
2015-08-14 12:50:00,120.18,120.18,120.03,120.06,536.0,119.1615,119.1615,119.0128,119.0426,536.0
2015-08-14 12:55:00,119.94,120.07,119.86,119.99,1000.0,118.9236,119.0525,118.8443,118.9732,1000.0
2015-08-14 13:00:00,119.99,119.99,119.99,119.99,0.0,118.9732,118.9732,118.9732,118.9732,0.0
2015-08-14 13:05:00,120.07,120.09,119.99,119.99,500.0,119.0525,119.0723,118.9732,118.9732,500.0
2015-08-14 13:10:00,119.85,120.06,119.85,120.04,1978.0,118.8343,119.0426,118.8343,119.0227,1978.0
2015-08-14 13:15:00,120.12,120.12,120.11,120.11,300.0,119.102,119.102,119.0921,119.0921,300.0
2015-08-14 13:20:00,120.12,120.28,120.12,120.28,1100.0,119.102,119.2607,119.102,119.2607,1100.0
2015-08-14 13:25:00,120.28,120.33,120.17,120.3,1500.0,119.2607,119.3103,119.1516,119.2805,1500.0
2015-08-14 13:30:00,120.3,120.38,120.22,120.38,1400.0,119.2805,119.3598,119.2012,119.3598,1400.0
2015-08-14 13:35:00,120.15,120.35,120.14,120.28,4300.0,119.1318,119.3301,119.1219,119.2607,4300.0
2015-08-14 13:40:00,120.22,120.22,120.07,120.07,1000.0,119.2012,119.2012,119.0525,119.0525,1000.0
2015-08-14 13:45:00,120.06,120.31,120.06,120.31,800.0,119.0426,119.2904,119.0426,119.2904,800.0
2015-08-14 13:50:00,120.18,120.38,120.18,120.35,1100.0,119.1615,119.3598,119.1615,119.3301,1100.0
2015-08-14 13:55:00,120.34,120.61,120.34,120.46,700.0,119.3202,119.5879,119.3202,119.4392,700.0
2015-08-14 14:00:00,120.6,120.6,120.46,120.46,200.0,119.578,119.578,119.4392,119.4392,200.0
2015-08-14 14:05:00,120.46,120.46,120.46,120.46,0.0,119.4392,119.4392,119.4392,119.4392,0.0
2015-08-14 14:10:00,120.58,120.76,120.58,120.76,600.0,119.5582,119.7366,119.5582,119.7366,600.0
2015-08-14 14:15:00,120.76,120.76,120.76,120.76,0.0,119.7366,119.7366,119.7366,119.7366,0.0
2015-08-14 14:20:00,120.8,120.91,120.8,120.91,700.0,119.7763,119.8854,119.7763,119.8854,700.0
2015-08-14 14:25:00,120.94,121.07,120.87,120.99,1180.0,119.9151,120.044,119.8457,119.9647,1180.0
2015-08-14 14:30:00,120.9,121.07,120.9,121.07,300.0,119.8754,120.044,119.8754,120.044,300.0
2015-08-14 14:35:00,120.93,121.0,120.67,120.81,1600.0,119.9052,119.9746,119.6474,119.7862,1600.0
2015-08-14 14:40:00,120.81,121.02,120.81,120.93,400.0,119.7862,119.9944,119.7862,119.9052,400.0
2015-08-14 14:45:00,120.93,120.93,120.93,120.93,0.0,119.9052,119.9052,119.9052,119.9052,0.0
2015-08-14 14:50:00,120.96,120.96,120.72,120.72,700.0,119.9349,119.9349,119.697,119.697,700.0
2015-08-14 14:55:00,120.7,121.03,120.57,120.57,10367.0,119.6771,120.0043,119.5482,119.5482,10367.0
2015-08-14 15:00:00,120.8,120.97,120.71,120.86,800.0,119.7763,119.9448,119.687,119.8358,800.0
2015-08-14 15:05:00,120.86,121.07,120.86,120.94,1562.0,119.8358,120.044,119.8358,119.9151,1562.0
2015-08-14 15:10:00,120.84,120.84,120.83,120.84,100.0,119.8159,119.8159,119.806,119.8159,100.0
2015-08-14 15:15:00,120.77,120.77,120.65,120.68,1500.0,119.7465,119.7465,119.6276,119.6573,1500.0
2015-08-14 15:20:00,120.56,120.56,120.45,120.53,800.0,119.5383,119.5383,119.4293,119.5086,800.0
2015-08-14 15:25:00,120.46,120.46,120.25,120.34,1700.0,119.4392,119.4392,119.2309,119.3202,1700.0
2015-08-14 15:30:00,120.42,120.42,120.27,120.31,1400.0,119.3995,119.3995,119.2508,119.2904,1400.0
2015-08-14 15:35:00,120.37,120.39,120.16,120.19,1300.0,119.3499,119.3698,119.1417,119.1715,1300.0
2015-08-14 15:40:00,120.3,120.3,120.03,120.14,2045.0,119.2805,119.2805,119.0128,119.1219,2045.0
2015-08-14 15:45:00,120.2,120.23,120.11,120.11,1000.0,119.1814,119.2111,119.0921,119.0921,1000.0
2015-08-14 15:50:00,120.11,120.14,119.7,119.76,10508.0,119.0921,119.1219,118.6856,118.7451,10508.0
2015-08-14 15:55:00,119.84,119.9,119.72,119.75,10241.0,118.8244,118.8839,118.7054,118.7352,10241.0
2015-08-17 09:30:00,118.92,119.62,118.54,118.54,6321.0,117.9122,118.6063,117.5354,117.5354,6321.0
2015-08-17 09:35:00,118.05,118.15,117.65,118.12,7761.0,117.0496,117.1487,116.653,117.119,7761.0
2015-08-17 09:40:00,118.38,118.44,118.16,118.18,1376.0,117.3768,117.4363,117.1587,117.1785,1376.0
2015-08-17 09:45:00,118.1,118.22,117.8,117.8,500.0,117.0992,117.2181,116.8017,116.8017,500.0
2015-08-17 09:50:00,117.77,118.01,117.54,117.9,10300.0,116.772,117.0099,116.5439,116.9009,10300.0
2015-08-17 09:55:00,117.9,118.45,117.9,118.44,4000.0,116.9009,117.4462,116.9009,117.4363,4000.0
2015-08-17 10:00:00,118.09,118.38,118.09,118.3,810.0,117.0893,117.3768,117.0893,117.2975,810.0
2015-08-17 10:05:00,118.0,118.16,118.0,118.16,200.0,117.0,117.1587,117.0,117.1587,200.0
2015-08-17 10:10:00,118.07,118.45,118.0,118.45,4317.0,117.0694,117.4462,117.0,117.4462,4317.0
2015-08-17 10:15:00,118.5,118.64,118.49,118.64,1200.0,117.4958,117.6346,117.4859,117.6346,1200.0
2015-08-17 10:20:00,118.7,118.96,118.68,118.96,1000.0,117.6941,117.9519,117.6743,117.9519,1000.0
2015-08-17 10:25:00,118.9,119.09,118.9,118.97,414.0,117.8924,118.0808,117.8924,117.9618,414.0
2015-08-17 10:30:00,118.97,119.14,118.97,119.14,2300.0,117.9618,118.1304,117.9618,118.1304,2300.0
2015-08-17 10:35:00,119.02,119.12,118.98,119.12,6908.0,118.0114,118.1105,117.9717,118.1105,6908.0
2015-08-17 10:40:00,119.08,119.43,118.95,119.34,10495.0,118.0709,118.4179,117.942,118.3287,10495.0
2015-08-17 10:45:00,119.47,119.67,119.38,119.66,1803.0,118.4576,118.6559,118.3683,118.6459,1803.0
2015-08-17 10:50:00,119.67,119.79,119.62,119.71,2737.0,118.6559,118.7748,118.6063,118.6955,2737.0
2015-08-17 10:55:00,119.73,119.77,119.65,119.65,2194.0,118.7154,118.755,118.636,118.636,2194.0
2015-08-17 11:00:00,119.55,119.76,119.37,119.38,21416.0,118.5369,118.7451,118.3584,118.3683,21416.0
2015-08-17 11:05:00,119.32,119.54,119.24,119.49,8100.0,118.3088,118.527,118.2295,118.4774,8100.0
2015-08-17 11:10:00,119.4,119.62,119.4,119.57,1600.0,118.3882,118.6063,118.3882,118.5567,1600.0
2015-08-17 11:15:00,119.55,119.56,119.34,119.45,24408.0,118.5369,118.5468,118.3287,118.4377,24408.0
2015-08-17 11:20:00,119.49,119.54,119.28,119.5,5700.0,118.4774,118.527,118.2692,118.4873,5700.0
2015-08-17 11:25:00,119.43,119.62,119.23,119.5,6763.0,118.4179,118.6063,118.2196,118.4873,6763.0
2015-08-17 11:30:00,119.52,119.52,119.38,119.48,6800.0,118.5071,118.5071,118.3683,118.4675,6800.0
2015-08-17 11:35:00,119.4,119.52,119.35,119.37,7036.0,118.3882,118.5071,118.3386,118.3584,7036.0
2015-08-17 11:40:00,119.37,119.51,119.37,119.5,3400.0,118.3584,118.4972,118.3584,118.4873,3400.0
2015-08-17 11:45:00,119.5,119.51,119.44,119.51,4024.0,118.4873,118.4972,118.4278,118.4972,4024.0
2015-08-17 11:50:00,119.58,119.58,119.45,119.48,2800.0,118.5666,118.5666,118.4377,118.4675,2800.0
2015-08-17 11:55:00,119.48,119.56,119.23,119.23,6305.0,118.4675,118.5468,118.2196,118.2196,6305.0
2015-08-17 12:00:00,119.31,119.48,119.3,119.41,1900.0,118.2989,118.4675,118.289,118.3981,1900.0
2015-08-17 12:05:00,119.51,119.6,119.51,119.6,420.0,118.4972,118.5865,118.4972,118.5865,420.0
2015-08-17 12:10:00,119.64,119.64,119.28,119.28,2360.0,118.6261,118.6261,118.2692,118.2692,2360.0
2015-08-17 12:15:00,119.39,119.42,119.38,119.38,1809.0,118.3782,118.408,118.3683,118.3683,1809.0
2015-08-17 12:20:00,119.46,119.59,119.46,119.46,1900.0,118.4476,118.5765,118.4476,118.4476,1900.0
2015-08-17 12:25:00,119.37,119.53,119.34,119.34,7800.0,118.3584,118.517,118.3287,118.3287,7800.0
2015-08-17 12:30:00,119.29,119.37,119.29,119.35,600.0,118.2791,118.3584,118.2791,118.3386,600.0
2015-08-17 12:35:00,119.48,119.51,119.45,119.47,500.0,118.4675,118.4972,118.4377,118.4576,500.0
2015-08-17 12:40:00,119.5,119.5,119.27,119.46,5594.0,118.4873,118.4873,118.2593,118.4476,5594.0
2015-08-17 12:45:00,119.45,119.45,119.45,119.45,300.0,118.4377,118.4377,118.4377,118.4377,300.0
2015-08-17 12:50:00,119.49,119.49,119.46,119.46,200.0,118.4774,118.4774,118.4476,118.4476,200.0
2015-08-17 12:55:00,119.4,119.52,119.4,119.51,5708.0,118.3882,118.5071,118.3882,118.4972,5708.0
2015-08-17 13:00:00,119.54,119.54,119.47,119.51,800.0,118.527,118.527,118.4576,118.4972,800.0
2015-08-17 13:05:00,119.55,119.55,119.44,119.52,1662.0,118.5369,118.5369,118.4278,118.5071,1662.0
2015-08-17 13:10:00,119.55,119.69,119.55,119.69,1600.0,118.5369,118.6757,118.5369,118.6757,1600.0
2015-08-17 13:15:00,119.62,119.66,119.46,119.46,1000.0,118.6063,118.6459,118.4476,118.4476,1000.0
2015-08-17 13:20:00,119.54,119.71,119.48,119.71,867.0,118.527,118.6955,118.4675,118.6955,867.0
2015-08-17 13:25:00,119.77,119.77,119.7,119.71,200.0,118.755,118.755,118.6856,118.6955,200.0
2015-08-17 13:30:00,119.7,119.74,119.7,119.72,500.0,118.6856,118.7253,118.6856,118.7054,500.0
2015-08-17 13:35:00,119.7,119.75,119.65,119.75,1000.0,118.6856,118.7352,118.636,118.7352,1000.0
2015-08-17 13:40:00,119.68,119.71,119.6,119.6,400.0,118.6658,118.6955,118.5865,118.5865,400.0
2015-08-17 13:45:00,119.67,119.69,119.63,119.69,800.0,118.6559,118.6757,118.6162,118.6757,800.0
2015-08-17 13:50:00,119.77,119.98,119.73,119.98,1200.0,118.755,118.9632,118.7154,118.9632,1200.0
2015-08-17 13:55:00,119.96,120.02,119.68,119.77,2100.0,118.9434,119.0029,118.6658,118.755,2100.0
2015-08-17 14:00:00,119.72,119.87,119.71,119.87,300.0,118.7054,118.8542,118.6955,118.8542,300.0
2015-08-17 14:05:00,119.87,120.19,119.79,119.95,6150.0,118.8542,119.1715,118.7748,118.9335,6150.0
2015-08-17 14:10:00,120.07,120.23,120.07,120.23,500.0,119.0525,119.2111,119.0525,119.2111,500.0
2015-08-17 14:15:00,120.07,120.1,119.97,119.98,1811.0,119.0525,119.0822,118.9533,118.9632,1811.0
2015-08-17 14:20:00,120.18,120.18,120.09,120.17,400.0,119.1615,119.1615,119.0723,119.1516,400.0
2015-08-17 14:25:00,120.18,120.32,120.14,120.22,1300.0,119.1615,119.3004,119.1219,119.2012,1300.0
2015-08-17 14:30:00,120.19,120.19,120.11,120.11,600.0,119.1715,119.1715,119.0921,119.0921,600.0
2015-08-17 14:35:00,119.94,120.03,119.84,120.03,707.0,118.9236,119.0128,118.8244,119.0128,707.0
2015-08-17 14:40:00,119.94,120.23,119.89,119.94,2166.0,118.9236,119.2111,118.874,118.9236,2166.0
2015-08-17 14:45:00,119.99,120.1,119.99,120.03,1630.0,118.9732,119.0822,118.9732,119.0128,1630.0
2015-08-17 14:50:00,119.93,119.96,119.93,119.96,200.0,118.9137,118.9434,118.9137,118.9434,200.0
2015-08-17 14:55:00,119.96,120.03,119.84,119.96,1200.0,118.9434,119.0128,118.8244,118.9434,1200.0
2015-08-17 15:00:00,120.04,120.1,120.02,120.1,2274.0,119.0227,119.0822,119.0029,119.0822,2274.0
2015-08-17 15:05:00,120.1,120.16,120.02,120.1,1376.0,119.0822,119.1417,119.0029,119.0822,1376.0
2015-08-17 15:10:00,119.96,120.28,119.96,120.19,1787.0,118.9434,119.2607,118.9434,119.1715,1787.0
2015-08-17 15:15:00,120.04,120.17,120.04,120.17,300.0,119.0227,119.1516,119.0227,119.1516,300.0
2015-08-17 15:20:00,120.17,120.17,119.97,119.97,1900.0,119.1516,119.1516,118.9533,118.9533,1900.0
2015-08-17 15:25:00,119.96,119.96,119.87,119.9,2660.0,118.9434,118.9434,118.8542,118.8839,2660.0
2015-08-17 15:30:00,119.94,120.18,119.92,119.97,5025.0,118.9236,119.1615,118.9037,118.9533,5025.0
2015-08-17 15:35:00,120.03,120.29,119.91,120.26,3600.0,119.0128,119.2706,118.8938,119.2409,3600.0
2015-08-17 15:40:00,120.26,120.84,120.19,120.52,8972.0,119.2409,119.8159,119.1715,119.4987,8972.0
2015-08-17 15:45:00,120.52,120.77,120.28,120.62,9747.0,119.4987,119.7465,119.2607,119.5978,9747.0
2015-08-17 15:50:00,120.68,120.9,120.49,120.85,13331.0,119.6573,119.8754,119.4689,119.8259,13331.0
2015-08-17 15:55:00,120.86,121.14,120.78,121.1,31365.0,119.8358,120.1134,119.7565,120.0737,31365.0
2015-08-18 09:30:00,121.15,121.28,120.86,120.86,1790.0,120.1233,120.2522,119.8358,119.8358,1790.0
2015-08-18 09:35:00,120.73,120.73,120.38,120.38,400.0,119.7069,119.7069,119.3598,119.3598,400.0
2015-08-18 09:40:00,120.65,120.76,120.38,120.38,2649.0,119.6276,119.7366,119.3598,119.3598,2649.0
2015-08-18 09:45:00,120.7,120.72,120.26,120.67,3900.0,119.6771,119.697,119.2409,119.6474,3900.0
2015-08-18 09:50:00,120.86,121.21,120.8,120.81,4399.0,119.8358,120.1828,119.7763,119.7862,4399.0
2015-08-18 09:55:00,120.87,121.13,120.87,121.02,1100.0,119.8457,120.1035,119.8457,119.9944,1100.0
2015-08-18 10:00:00,120.68,120.85,120.56,120.85,1100.0,119.6573,119.8259,119.5383,119.8259,1100.0
2015-08-18 10:05:00,120.87,121.09,120.59,120.74,2900.0,119.8457,120.0638,119.5681,119.7168,2900.0
2015-08-18 10:10:00,120.54,120.66,120.47,120.66,3950.0,119.5185,119.6375,119.4491,119.6375,3950.0
2015-08-18 10:15:00,120.62,120.65,120.47,120.47,1100.0,119.5978,119.6276,119.4491,119.4491,1100.0
2015-08-18 10:20:00,120.45,120.73,120.45,120.73,200.0,119.4293,119.7069,119.4293,119.7069,200.0
2015-08-18 10:25:00,120.53,120.53,119.8,119.8,3300.0,119.5086,119.5086,118.7848,118.7848,3300.0
2015-08-18 10:30:00,119.97,120.43,119.95,120.2,2006.0,118.9533,119.4094,118.9335,119.1814,2006.0
2015-08-18 10:35:00,119.78,119.78,119.61,119.61,200.0,118.7649,118.7649,118.5964,118.5964,200.0
2015-08-18 10:40:00,119.9,119.9,119.65,119.8,1576.0,118.8839,118.8839,118.636,118.7848,1576.0
2015-08-18 10:45:00,119.8,119.9,119.55,119.8,5800.0,118.7848,118.8839,118.5369,118.7848,5800.0
2015-08-18 10:50:00,119.9,119.93,119.63,119.63,2400.0,118.8839,118.9137,118.6162,118.6162,2400.0
2015-08-18 10:55:00,119.79,120.09,119.79,120.09,1385.0,118.7748,119.0723,118.7748,119.0723,1385.0
2015-08-18 11:00:00,119.92,119.92,119.73,119.88,680.0,118.9037,118.9037,118.7154,118.8641,680.0
2015-08-18 11:05:00,119.72,119.72,119.57,119.58,400.0,118.7054,118.7054,118.5567,118.5666,400.0
2015-08-18 11:10:00,119.58,119.58,119.58,119.58,0.0,118.5666,118.5666,118.5666,118.5666,0.0
2015-08-18 11:15:00,119.67,119.67,119.48,119.48,500.0,118.6559,118.6559,118.4675,118.4675,500.0
2015-08-18 11:20:00,119.47,119.6,119.45,119.45,600.0,118.4576,118.5865,118.4377,118.4377,600.0
2015-08-18 11:25:00,119.45,119.45,119.45,119.45,0.0,118.4377,118.4377,118.4377,118.4377,0.0
2015-08-18 11:30:00,119.35,119.35,118.98,118.98,700.0,118.3386,118.3386,117.9717,117.9717,700.0
2015-08-18 11:35:00,118.98,119.26,118.74,118.74,1400.0,117.9717,118.2493,117.7337,117.7337,1400.0
2015-08-18 11:40:00,118.78,119.01,118.73,118.85,929.0,117.7734,118.0015,117.7238,117.8428,929.0
2015-08-18 11:45:00,118.86,118.86,118.73,118.73,1700.0,117.8527,117.8527,117.7238,117.7238,1700.0
2015-08-18 11:50:00,118.58,118.76,118.52,118.76,1906.0,117.5751,117.7536,117.5156,117.7536,1906.0
2015-08-18 11:55:00,118.76,118.88,118.73,118.82,2600.0,117.7536,117.8726,117.7238,117.8131,2600.0
2015-08-18 12:00:00,118.76,118.79,118.65,118.65,2400.0,117.7536,117.7833,117.6445,117.6445,2400.0
2015-08-18 12:05:00,118.66,118.79,118.5,118.5,9549.0,117.6544,117.7833,117.4958,117.4958,9549.0
2015-08-18 12:10:00,118.5,118.76,118.5,118.63,6100.0,117.4958,117.7536,117.4958,117.6247,6100.0
2015-08-18 12:15:00,118.65,118.65,118.55,118.55,900.0,117.6445,117.6445,117.5454,117.5454,900.0
2015-08-18 12:20:00,118.75,118.85,118.53,118.53,4300.0,117.7437,117.8428,117.5255,117.5255,4300.0
2015-08-18 12:25:00,118.53,118.71,118.53,118.64,1900.0,117.5255,117.704,117.5255,117.6346,1900.0
2015-08-18 12:30:00,118.68,118.74,118.65,118.7,2101.0,117.6743,117.7337,117.6445,117.6941,2101.0
2015-08-18 12:35:00,118.57,118.64,118.46,118.5,2700.0,117.5652,117.6346,117.4561,117.4958,2700.0
2015-08-18 12:40:00,118.45,118.63,118.45,118.5,3800.0,117.4462,117.6247,117.4462,117.4958,3800.0
2015-08-18 12:45:00,118.61,118.7,118.48,118.55,13150.0,117.6048,117.6941,117.4759,117.5454,13150.0
2015-08-18 12:50:00,118.64,118.81,118.64,118.81,900.0,117.6346,117.8031,117.6346,117.8031,900.0
2015-08-18 12:55:00,118.85,119.04,118.7,118.78,4810.0,117.8428,118.0312,117.6941,117.7734,4810.0
2015-08-18 13:00:00,118.76,118.96,118.46,118.96,13700.0,117.7536,117.9519,117.4561,117.9519,13700.0
2015-08-18 13:05:00,118.95,119.0,118.72,118.99,2805.0,117.942,117.9915,117.7139,117.9816,2805.0
2015-08-18 13:10:00,118.97,119.05,118.69,118.79,9200.0,117.9618,118.0411,117.6842,117.7833,9200.0
2015-08-18 13:15:00,118.94,119.17,118.79,119.11,3636.0,117.932,118.1601,117.7833,118.1006,3636.0
2015-08-18 13:20:00,119.01,119.07,118.73,118.78,17300.0,118.0015,118.0609,117.7238,117.7734,17300.0
2015-08-18 13:25:00,118.81,118.92,118.66,118.66,2100.0,117.8031,117.9122,117.6544,117.6544,2100.0
2015-08-18 13:30:00,118.47,118.47,118.47,118.47,100.0,117.466,117.466,117.466,117.466,100.0
2015-08-18 13:35:00,118.49,118.78,118.45,118.55,6300.0,117.4859,117.7734,117.4462,117.5454,6300.0
2015-08-18 13:40:00,118.7,118.75,118.47,118.47,1500.0,117.6941,117.7437,117.466,117.466,1500.0
2015-08-18 13:45:00,118.48,118.5,118.45,118.45,1153.0,117.4759,117.4958,117.4462,117.4462,1153.0
2015-08-18 13:50:00,118.45,118.45,117.9,118.2,12287.0,117.4462,117.4462,116.9009,117.1983,12287.0
2015-08-18 13:55:00,118.04,118.04,117.95,117.95,600.0,117.0397,117.0397,116.9504,116.9504,600.0
2015-08-18 14:00:00,118.01,118.2,117.96,118.1,5907.0,117.0099,117.1983,116.9604,117.0992,5907.0
2015-08-18 14:05:00,118.19,118.27,118.04,118.04,1334.0,117.1884,117.2677,117.0397,117.0397,1334.0
2015-08-18 14:10:00,118.04,118.05,118.04,118.04,500.0,117.0397,117.0496,117.0397,117.0397,500.0
2015-08-18 14:15:00,118.04,118.04,117.95,117.95,400.0,117.0397,117.0397,116.9504,116.9504,400.0
2015-08-18 14:20:00,117.92,118.01,117.92,117.94,1200.0,116.9207,117.0099,116.9207,116.9405,1200.0
2015-08-18 14:25:00,118.0,118.02,117.82,117.97,4813.0,117.0,117.0198,116.8215,116.9703,4813.0
2015-08-18 14:30:00,118.08,118.13,117.91,117.93,1310.0,117.0793,117.1289,116.9108,116.9306,1310.0
2015-08-18 14:35:00,117.82,118.17,117.82,118.17,4051.0,116.8215,117.1686,116.8215,117.1686,4051.0
2015-08-18 14:40:00,118.16,118.18,118.01,118.13,2714.0,117.1587,117.1785,117.0099,117.1289,2714.0
2015-08-18 14:45:00,118.05,118.19,117.96,118.19,5900.0,117.0496,117.1884,116.9604,117.1884,5900.0
2015-08-18 14:50:00,118.17,118.19,118.01,118.08,5150.0,117.1686,117.1884,117.0099,117.0793,5150.0
2015-08-18 14:55:00,118.17,118.19,118.0,118.12,5510.0,117.1686,117.1884,117.0,117.119,5510.0
2015-08-18 15:00:00,118.03,118.41,118.03,118.24,8467.0,117.0298,117.4065,117.0298,117.238,8467.0
2015-08-18 15:05:00,118.31,118.49,118.26,118.49,5100.0,117.3074,117.4859,117.2578,117.4859,5100.0
2015-08-18 15:10:00,118.45,118.45,118.15,118.15,2768.0,117.4462,117.4462,117.1487,117.1487,2768.0
2015-08-18 15:15:00,118.12,118.12,118.02,118.02,300.0,117.119,117.119,117.0198,117.0198,300.0
2015-08-18 15:20:00,118.05,118.13,117.85,117.85,2500.0,117.0496,117.1289,116.8513,116.8513,2500.0
2015-08-18 15:25:00,117.83,118.06,117.83,118.06,2808.0,116.8315,117.0595,116.8315,117.0595,2808.0
2015-08-18 15:30:00,118.0,118.01,117.94,117.95,1100.0,117.0,117.0099,116.9405,116.9504,1100.0
2015-08-18 15:35:00,117.96,118.15,117.95,118.08,4524.0,116.9604,117.1487,116.9504,117.0793,4524.0
2015-08-18 15:40:00,118.09,118.15,118.01,118.01,2400.0,117.0893,117.1487,117.0099,117.0099,2400.0
2015-08-18 15:45:00,118.02,118.09,117.91,118.05,12813.0,117.0198,117.0893,116.9108,117.0496,12813.0
2015-08-18 15:50:00,118.0,118.07,117.87,117.96,3491.0,117.0,117.0694,116.8711,116.9604,3491.0
2015-08-18 15:55:00,118.05,118.08,117.81,117.91,14413.0,117.0496,117.0793,116.8116,116.9108,14413.0
2015-08-19 09:30:00,117.61,117.99,115.36,116.34,44745.0,116.6133,116.9901,114.3824,115.3541,44745.0
2015-08-19 09:35:00,117.0,117.0,116.35,116.47,4900.0,116.0085,116.0085,115.364,115.483,4900.0
2015-08-19 09:40:00,116.58,116.58,115.98,116.5,9550.0,115.592,115.592,114.9971,115.5127,9550.0
2015-08-19 09:45:00,116.34,116.5,115.99,116.2,8735.0,115.3541,115.5127,115.007,115.2153,8735.0
2015-08-19 09:50:00,115.87,116.22,115.87,116.22,3147.0,114.8881,115.2351,114.8881,115.2351,3147.0
2015-08-19 09:55:00,116.16,116.4,116.16,116.4,1100.0,115.1756,115.4136,115.1756,115.4136,1100.0
2015-08-19 10:00:00,116.7,116.71,115.85,116.39,8000.0,115.711,115.7209,114.8682,115.4037,8000.0
2015-08-19 10:05:00,116.31,116.56,116.28,116.45,7518.0,115.3243,115.5722,115.2946,115.4631,7518.0
2015-08-19 10:10:00,116.4,116.61,116.32,116.61,4600.0,115.4136,115.6218,115.3343,115.6218,4600.0
2015-08-19 10:15:00,116.22,116.66,116.22,116.62,3400.0,115.2351,115.6714,115.2351,115.6317,3400.0
2015-08-19 10:20:00,116.62,116.8,116.53,116.53,800.0,115.6317,115.8102,115.5425,115.5425,800.0
2015-08-19 10:25:00,116.47,116.56,116.31,116.45,1800.0,115.483,115.5722,115.3243,115.4631,1800.0
2015-08-19 10:30:00,116.35,116.44,115.86,116.34,4200.0,115.364,115.4532,114.8781,115.3541,4200.0
2015-08-19 10:35:00,116.45,116.53,116.23,116.53,3100.0,115.4631,115.5425,115.245,115.5425,3100.0
2015-08-19 10:40:00,116.58,116.58,116.12,116.35,3636.0,115.592,115.592,115.1359,115.364,3636.0
2015-08-19 10:45:00,116.23,116.34,115.52,116.15,12489.0,115.245,115.3541,114.541,115.1657,12489.0
2015-08-19 10:50:00,115.97,116.23,115.41,115.78,5800.0,114.9872,115.245,114.432,114.7988,5800.0
2015-08-19 10:55:00,115.98,116.19,115.5,116.0,11148.0,114.9971,115.2054,114.5212,115.017,11148.0
2015-08-19 11:00:00,115.96,116.1,115.95,116.0,2300.0,114.9773,115.1161,114.9674,115.017,2300.0
2015-08-19 11:05:00,116.03,116.03,115.76,116.03,7700.0,115.0467,115.0467,114.779,115.0467,7700.0
2015-08-19 11:10:00,116.09,116.3,116.0,116.2,3100.0,115.1062,115.3144,115.017,115.2153,3100.0
2015-08-19 11:15:00,115.91,115.92,115.41,115.41,4800.0,114.9277,114.9376,114.432,114.432,4800.0
2015-08-19 11:20:00,115.59,115.82,115.58,115.73,7600.0,114.6104,114.8385,114.6005,114.7493,7600.0
2015-08-19 11:25:00,115.56,115.56,115.01,115.24,9933.0,114.5807,114.5807,114.0354,114.2634,9933.0
2015-08-19 11:30:00,115.14,115.4,114.84,115.35,18896.0,114.1643,114.422,113.8668,114.3725,18896.0
2015-08-19 11:35:00,115.28,115.28,114.13,114.32,18905.0,114.3031,114.3031,113.1628,113.3512,18905.0
2015-08-19 11:40:00,114.52,115.0,114.52,114.78,3476.0,113.5495,114.0254,113.5495,113.8073,3476.0
2015-08-19 11:45:00,114.78,114.85,114.73,114.8,4700.0,113.8073,113.8767,113.7577,113.8271,4700.0
2015-08-19 11:50:00,114.82,114.87,114.77,114.87,900.0,113.847,113.8965,113.7974,113.8965,900.0
2015-08-19 11:55:00,114.79,114.87,114.76,114.76,1585.0,113.8172,113.8965,113.7875,113.7875,1585.0
2015-08-19 12:00:00,114.72,114.86,114.07,114.47,21290.0,113.7478,113.8866,113.1033,113.4999,21290.0
2015-08-19 12:05:00,114.43,114.84,114.4,114.84,4118.0,113.4603,113.8668,113.4305,113.8668,4118.0
2015-08-19 12:10:00,114.58,114.65,114.57,114.65,400.0,113.609,113.6784,113.5991,113.6784,400.0
2015-08-19 12:15:00,114.46,114.46,114.08,114.32,3600.0,113.49,113.49,113.1132,113.3512,3600.0
2015-08-19 12:20:00,114.31,114.72,114.31,114.63,4220.0,113.3413,113.7478,113.3413,113.6586,4220.0
2015-08-19 12:25:00,114.79,114.89,114.79,114.84,1303.0,113.8172,113.9164,113.8172,113.8668,1303.0
2015-08-19 12:30:00,114.86,115.18,114.8,115.04,2200.0,113.8866,114.2039,113.8271,114.0651,2200.0
2015-08-19 12:35:00,115.1,115.26,115.1,115.17,500.0,114.1246,114.2832,114.1246,114.194,500.0
2015-08-19 12:40:00,115.17,115.27,115.12,115.24,1600.0,114.194,114.2931,114.1444,114.2634,1600.0
2015-08-19 12:45:00,115.24,115.25,115.08,115.22,2819.0,114.2634,114.2733,114.1048,114.2436,2819.0
2015-08-19 12:50:00,115.21,115.25,114.96,115.08,7700.0,114.2337,114.2733,113.9858,114.1048,7700.0
2015-08-19 12:55:00,115.07,115.07,114.88,115.01,2741.0,114.0948,114.0948,113.9065,114.0354,2741.0
2015-08-19 13:00:00,114.98,114.99,114.91,114.99,700.0,114.0056,114.0155,113.9362,114.0155,700.0
2015-08-19 13:05:00,115.0,115.06,114.92,114.93,1900.0,114.0254,114.0849,113.9461,113.956,1900.0
2015-08-19 13:10:00,114.91,115.06,114.9,114.98,1966.0,113.9362,114.0849,113.9263,114.0056,1966.0
2015-08-19 13:15:00,114.96,115.04,114.89,115.04,2401.0,113.9858,114.0651,113.9164,114.0651,2401.0
2015-08-19 13:20:00,115.08,115.08,114.91,114.91,3500.0,114.1048,114.1048,113.9362,113.9362,3500.0
2015-08-19 13:25:00,114.9,115.08,114.88,114.99,17344.0,113.9263,114.1048,113.9065,114.0155,17344.0
2015-08-19 13:30:00,115.01,115.08,114.97,115.08,12635.0,114.0354,114.1048,113.9957,114.1048,12635.0
2015-08-19 13:35:00,115.08,115.08,114.95,115.05,7193.0,114.1048,114.1048,113.9759,114.075,7193.0
2015-08-19 13:40:00,115.02,115.07,114.86,115.01,4139.0,114.0453,114.0948,113.8866,114.0354,4139.0
2015-08-19 13:45:00,115.03,115.08,114.95,115.0,10200.0,114.0552,114.1048,113.9759,114.0254,10200.0
2015-08-19 13:50:00,114.97,115.25,114.84,115.11,9109.0,113.9957,114.2733,113.8668,114.1345,9109.0
2015-08-19 13:55:00,115.02,115.05,114.66,114.84,9603.0,114.0453,114.075,113.6883,113.8668,9603.0
2015-08-19 14:00:00,114.84,115.17,114.84,115.06,9702.0,113.8668,114.194,113.8668,114.0849,9702.0
2015-08-19 14:05:00,115.03,115.81,115.03,115.62,3600.0,114.0552,114.8286,114.0552,114.6402,3600.0
2015-08-19 14:10:00,115.62,115.81,115.32,115.69,5800.0,114.6402,114.8286,114.3427,114.7096,5800.0
2015-08-19 14:15:00,115.52,115.52,115.08,115.14,4534.0,114.541,114.541,114.1048,114.1643,4534.0
2015-08-19 14:20:00,115.13,115.46,115.02,115.39,15207.0,114.1543,114.4815,114.0453,114.4121,15207.0
2015-08-19 14:25:00,115.39,115.7,115.36,115.7,5900.0,114.4121,114.7195,114.3824,114.7195,5900.0
2015-08-19 14:30:00,115.51,115.81,115.35,115.51,9808.0,114.5311,114.8286,114.3725,114.5311,9808.0
2015-08-19 14:35:00,115.43,115.47,114.95,115.32,4790.0,114.4518,114.4915,113.9759,114.3427,4790.0
2015-08-19 14:40:00,115.17,115.28,114.61,114.65,7616.0,114.194,114.3031,113.6387,113.6784,7616.0
2015-08-19 14:45:00,114.68,114.87,114.6,114.62,8126.0,113.7081,113.8965,113.6288,113.6487,8126.0
2015-08-19 14:50:00,114.62,114.75,114.53,114.64,4780.0,113.6487,113.7776,113.5594,113.6685,4780.0
2015-08-19 14:55:00,114.55,114.63,114.14,114.23,10816.0,113.5793,113.6586,113.1727,113.262,10816.0
2015-08-19 15:00:00,114.21,114.29,114.03,114.26,7132.0,113.2421,113.3215,113.0637,113.2917,7132.0
2015-08-19 15:05:00,114.21,114.65,114.2,114.61,8710.0,113.2421,113.6784,113.2322,113.6387,8710.0
2015-08-19 15:10:00,114.53,114.68,114.5,114.68,5401.0,113.5594,113.7081,113.5297,113.7081,5401.0
2015-08-19 15:15:00,114.62,114.79,114.59,114.79,8829.0,113.6487,113.8172,113.6189,113.8172,8829.0
2015-08-19 15:20:00,114.75,114.95,114.72,114.89,5300.0,113.7776,113.9759,113.7478,113.9164,5300.0
2015-08-19 15:25:00,114.85,114.85,114.57,114.61,6514.0,113.8767,113.8767,113.5991,113.6387,6514.0
2015-08-19 15:30:00,114.65,115.0,114.57,114.8,10895.0,113.6784,114.0254,113.5991,113.8271,10895.0
2015-08-19 15:35:00,114.8,115.0,114.78,114.83,8709.0,113.8271,114.0254,113.8073,113.8569,8709.0
2015-08-19 15:40:00,114.83,115.01,114.67,114.67,9444.0,113.8569,114.0354,113.6982,113.6982,9444.0
2015-08-19 15:45:00,114.65,114.75,114.36,114.51,13550.0,113.6784,113.7776,113.3909,113.5396,13550.0
2015-08-19 15:50:00,114.48,114.48,114.09,114.09,17270.0,113.5098,113.5098,113.1231,113.1231,17270.0
2015-08-19 15:55:00,114.1,114.34,113.83,113.95,40423.0,113.1331,113.371,112.8654,112.9843,40423.0
2015-08-20 09:30:00,112.38,113.64,112.17,113.64,3676.0,111.4276,112.677,111.2194,112.677,3676.0
2015-08-20 09:35:00,112.55,112.71,112.13,112.69,5500.0,111.5962,111.7548,111.1798,111.735,5500.0
2015-08-20 09:40:00,113.02,113.02,112.16,112.34,1600.0,112.0622,112.0622,111.2095,111.388,1600.0
2015-08-20 09:45:00,112.88,112.95,112.25,112.28,17069.0,111.9234,111.9928,111.2987,111.3285,17069.0
2015-08-20 09:50:00,112.36,112.59,112.25,112.38,1400.0,111.4078,111.6359,111.2987,111.4276,1400.0
2015-08-20 09:55:00,112.1,112.38,112.05,112.38,1400.0,111.15,111.4276,111.1004,111.4276,1400.0
2015-08-20 10:00:00,112.15,112.35,112.05,112.24,8900.0,111.1996,111.3979,111.1004,111.2888,8900.0
2015-08-20 10:05:00,112.19,112.51,112.02,112.02,4200.0,111.2393,111.5565,111.0707,111.0707,4200.0
2015-08-20 10:10:00,112.02,112.04,111.41,111.68,3200.0,111.0707,111.0905,110.4659,110.7336,3200.0
2015-08-20 10:15:00,111.54,111.99,111.52,111.79,4600.0,110.5948,111.0409,110.5749,110.8426,4600.0
2015-08-20 10:20:00,111.77,111.77,111.44,111.64,3300.0,110.8228,110.8228,110.4956,110.6939,3300.0
2015-08-20 10:25:00,111.54,111.6,111.16,111.17,3900.0,110.5948,110.6543,110.218,110.2279,3900.0
2015-08-20 10:30:00,111.05,111.52,111.05,111.39,4400.0,110.1089,110.5749,110.1089,110.446,4400.0
2015-08-20 10:35:00,111.5,111.68,111.2,111.68,4371.0,110.5551,110.7336,110.2576,110.7336,4371.0
2015-08-20 10:40:00,111.57,112.0,111.51,111.95,4861.0,110.6245,111.0509,110.565,111.0013,4861.0
2015-08-20 10:45:00,111.89,112.07,111.89,112.01,2800.0,110.9418,111.1203,110.9418,111.0608,2800.0
2015-08-20 10:50:00,112.01,112.29,112.01,112.24,2612.0,111.0608,111.3384,111.0608,111.2888,2612.0
2015-08-20 10:55:00,112.15,112.39,111.9,112.0,1981.0,111.1996,111.4376,110.9517,111.0509,1981.0
2015-08-20 11:00:00,111.97,112.03,111.93,111.96,8500.0,111.0211,111.0806,110.9815,111.0112,8500.0
2015-08-20 11:05:00,111.99,112.06,111.91,111.91,4336.0,111.0409,111.1104,110.9616,110.9616,4336.0
2015-08-20 11:10:00,111.87,111.87,111.49,111.49,1600.0,110.922,110.922,110.5452,110.5452,1600.0
2015-08-20 11:15:00,111.52,111.52,110.95,110.95,4033.0,110.5749,110.5749,110.0098,110.0098,4033.0
2015-08-20 11:20:00,110.9,111.31,110.9,111.19,4700.0,109.9602,110.3667,109.9602,110.2477,4700.0
2015-08-20 11:25:00,111.23,111.34,111.23,111.25,400.0,110.2874,110.3965,110.2874,110.3072,400.0
2015-08-20 11:30:00,111.41,111.41,110.8,110.99,4866.0,110.4659,110.4659,109.861,110.0494,4866.0
2015-08-20 11:35:00,111.02,111.09,110.68,110.71,3883.0,110.0792,110.1486,109.742,109.7718,3883.0
2015-08-20 11:40:00,110.84,110.87,110.82,110.84,900.0,109.9007,109.9304,109.8809,109.9007,900.0
2015-08-20 11:45:00,110.67,110.82,110.54,110.54,1190.0,109.7321,109.8809,109.6032,109.6032,1190.0
2015-08-20 11:50:00,110.53,110.53,110.07,110.48,5204.0,109.5933,109.5933,109.1372,109.5437,5204.0
2015-08-20 11:55:00,110.48,110.73,110.48,110.73,1500.0,109.5437,109.7916,109.5437,109.7916,1500.0
2015-08-20 12:00:00,110.73,110.73,110.39,110.4,1250.0,109.7916,109.7916,109.4545,109.4644,1250.0
2015-08-20 12:05:00,110.41,110.65,110.24,110.45,3134.0,109.4743,109.7123,109.3058,109.514,3134.0
2015-08-20 12:10:00,110.51,110.51,110.5,110.5,200.0,109.5735,109.5735,109.5636,109.5636,200.0
2015-08-20 12:15:00,110.38,110.38,110.06,110.08,2783.0,109.4446,109.4446,109.1273,109.1471,2783.0
2015-08-20 12:20:00,110.15,110.15,109.73,109.73,6314.0,109.2165,109.2165,108.8001,108.8001,6314.0
2015-08-20 12:25:00,109.93,109.95,109.51,109.61,5561.0,108.9984,109.0182,108.582,108.6811,5561.0
2015-08-20 12:30:00,109.59,109.72,109.57,109.66,1600.0,108.6613,108.7902,108.6415,108.7307,1600.0
2015-08-20 12:35:00,109.65,109.99,109.65,109.99,2358.0,108.7208,109.0579,108.7208,109.0579,2358.0
2015-08-20 12:40:00,109.94,109.98,109.85,109.9,1130.0,109.0083,109.048,108.9191,108.9687,1130.0
2015-08-20 12:45:00,109.89,109.89,109.51,109.51,2300.0,108.9587,108.9587,108.582,108.582,2300.0
2015-08-20 12:50:00,109.57,109.57,109.4,109.45,2200.0,108.6415,108.6415,108.4729,108.5225,2200.0
2015-08-20 12:55:00,109.39,109.5,109.3,109.45,4893.0,108.463,108.572,108.3737,108.5225,4893.0
2015-08-20 13:00:00,109.48,109.52,109.34,109.52,2600.0,108.5522,108.5919,108.4134,108.5919,2600.0
2015-08-20 13:05:00,109.34,109.43,108.94,109.01,6629.0,108.4134,108.5026,108.0168,108.0862,6629.0
2015-08-20 13:10:00,109.11,109.17,108.58,108.93,10800.0,108.1854,108.2448,107.6598,108.0069,10800.0
2015-08-20 13:15:00,108.9,109.36,108.87,109.28,14153.0,107.9771,108.4332,107.9474,108.3539,14153.0
2015-08-20 13:20:00,109.34,109.62,109.29,109.36,9800.0,108.4134,108.691,108.3638,108.4332,9800.0
2015-08-20 13:25:00,109.16,109.48,109.1,109.48,11800.0,108.2349,108.5522,108.1754,108.5522,11800.0
2015-08-20 13:30:00,109.51,109.58,109.15,109.19,16897.0,108.582,108.6514,108.225,108.2647,16897.0
2015-08-20 13:35:00,109.2,109.21,108.88,108.88,3206.0,108.2746,108.2845,107.9573,107.9573,3206.0
2015-08-20 13:40:00,108.88,108.99,108.78,108.78,6900.0,107.9573,108.0664,107.8581,107.8581,6900.0
2015-08-20 13:45:00,108.71,109.05,108.68,109.05,6325.0,107.7887,108.1259,107.759,108.1259,6325.0
2015-08-20 13:50:00,109.11,109.3,108.87,108.92,7848.0,108.1854,108.3737,107.9474,107.997,7848.0
2015-08-20 13:55:00,108.92,109.07,108.84,108.89,29629.0,107.997,108.1457,107.9176,107.9672,29629.0
2015-08-20 14:00:00,108.89,108.98,108.58,108.71,8229.0,107.9672,108.0565,107.6598,107.7887,8229.0
2015-08-20 14:05:00,108.74,108.78,108.6,108.6,1200.0,107.8185,107.8581,107.6797,107.6797,1200.0
2015-08-20 14:10:00,108.7,108.77,108.41,108.42,7406.0,107.7788,107.8482,107.4913,107.5012,7406.0
2015-08-20 14:15:00,108.5,108.55,108.2,108.23,5500.0,107.5805,107.6301,107.2831,107.3128,5500.0
2015-08-20 14:20:00,108.27,108.39,108.2,108.26,3403.0,107.3525,107.4715,107.2831,107.3426,3403.0
2015-08-20 14:25:00,108.36,108.38,108.19,108.29,8267.0,107.4417,107.4615,107.2731,107.3723,8267.0
2015-08-20 14:30:00,108.3,108.34,108.23,108.26,3470.0,107.3822,107.4219,107.3128,107.3426,3470.0
2015-08-20 14:35:00,108.26,108.42,108.19,108.2,6410.0,107.3426,107.5012,107.2731,107.2831,6410.0
2015-08-20 14:40:00,108.19,108.23,107.97,108.09,4333.0,107.2731,107.3128,107.055,107.174,4333.0
2015-08-20 14:45:00,107.99,108.03,107.98,108.01,2100.0,107.0748,107.1145,107.0649,107.0947,2100.0
2015-08-20 14:50:00,107.95,108.28,107.94,108.22,2100.0,107.0352,107.3624,107.0253,107.3029,2100.0
2015-08-20 14:55:00,108.22,108.47,108.22,108.4,3202.0,107.3029,107.5508,107.3029,107.4814,3202.0
2015-08-20 15:00:00,108.37,108.55,108.25,108.55,5300.0,107.4516,107.6301,107.3326,107.6301,5300.0
2015-08-20 15:05:00,108.55,108.6,108.49,108.57,2400.0,107.6301,107.6797,107.5706,107.6499,2400.0
2015-08-20 15:10:00,108.52,108.64,108.32,108.64,4983.0,107.6004,107.7193,107.402,107.7193,4983.0
2015-08-20 15:15:00,108.64,108.65,108.27,108.6,7739.0,107.7193,107.7293,107.3525,107.6797,7739.0
2015-08-20 15:20:00,108.47,108.75,108.34,108.35,6900.0,107.5508,107.8284,107.4219,107.4318,6900.0
2015-08-20 15:25:00,108.21,108.47,107.9,108.47,9235.0,107.293,107.5508,106.9856,107.5508,9235.0
2015-08-20 15:30:00,108.39,108.82,108.3,108.82,10905.0,107.4715,107.8978,107.3822,107.8978,10905.0
2015-08-20 15:35:00,108.83,109.0,108.75,108.75,8467.0,107.9077,108.0763,107.8284,107.8284,8467.0
2015-08-20 15:40:00,108.72,108.72,108.5,108.59,8361.0,107.7987,107.7987,107.5805,107.6698,8361.0
2015-08-20 15:45:00,108.59,108.65,108.2,108.2,10016.0,107.6698,107.7293,107.2831,107.2831,10016.0
2015-08-20 15:50:00,108.2,108.26,107.7,107.77,17137.0,107.2831,107.3426,106.7873,106.8567,17137.0
2015-08-20 15:55:00,107.83,108.04,107.75,107.83,23823.0,106.9162,107.1244,106.8369,106.9162,23823.0
2015-08-21 09:30:00,108.29,108.29,107.16,107.23,22722.0,107.3723,107.3723,106.2519,106.3213,22722.0
2015-08-21 09:35:00,107.36,107.76,107.08,107.76,5650.0,106.4502,106.8468,106.1726,106.8468,5650.0
2015-08-21 09:40:00,107.62,108.64,107.07,107.07,4240.0,106.708,107.7193,106.1626,106.1626,4240.0
2015-08-21 09:45:00,107.25,107.25,106.78,107.08,9400.0,106.3411,106.3411,105.8751,106.1726,9400.0
2015-08-21 09:50:00,107.23,107.27,107.07,107.23,2400.0,106.3213,106.3609,106.1626,106.3213,2400.0
2015-08-21 09:55:00,107.15,107.29,106.99,106.99,1758.0,106.242,106.3808,106.0833,106.0833,1758.0
2015-08-21 10:00:00,107.21,108.05,107.21,107.87,7714.0,106.3015,107.1343,106.3015,106.9559,7714.0
2015-08-21 10:05:00,107.92,108.16,107.74,107.95,4222.0,107.0054,107.2434,106.827,107.0352,4222.0
2015-08-21 10:10:00,108.2,108.25,107.81,108.16,7108.0,107.2831,107.3326,106.8964,107.2434,7108.0
2015-08-21 10:15:00,108.17,108.3,108.05,108.18,7103.0,107.2533,107.3822,107.1343,107.2632,7103.0
2015-08-21 10:20:00,108.2,108.87,108.2,108.3,6800.0,107.2831,107.9474,107.2831,107.3822,6800.0
2015-08-21 10:25:00,108.49,108.67,108.23,108.51,3618.0,107.5706,107.7491,107.3128,107.5904,3618.0
2015-08-21 10:30:00,108.53,109.11,108.5,108.98,10724.0,107.6103,108.1854,107.5805,108.0565,10724.0
2015-08-21 10:35:00,108.97,109.04,107.34,107.63,31372.0,108.0465,108.1159,106.4304,106.7179,31372.0
2015-08-21 10:40:00,107.65,107.9,107.61,107.9,1200.0,106.7377,106.9856,106.6981,106.9856,1200.0
2015-08-21 10:45:00,108.09,108.1,107.72,107.83,3600.0,107.174,107.1839,106.8071,106.9162,3600.0
2015-08-21 10:50:00,107.75,107.88,107.57,107.75,8096.0,106.8369,106.9658,106.6584,106.8369,8096.0
2015-08-21 10:55:00,107.75,107.88,107.64,107.73,6629.0,106.8369,106.9658,106.7278,106.817,6629.0
2015-08-21 11:00:00,107.92,107.95,107.7,107.86,8957.0,107.0054,107.0352,106.7873,106.9459,8957.0
2015-08-21 11:05:00,107.75,107.89,107.62,107.72,9400.0,106.8369,106.9757,106.708,106.8071,9400.0
2015-08-21 11:10:00,107.75,107.75,107.26,107.26,6236.0,106.8369,106.8369,106.351,106.351,6236.0
2015-08-21 11:15:00,107.41,107.54,107.36,107.54,3000.0,106.4998,106.6287,106.4502,106.6287,3000.0
2015-08-21 11:20:00,107.51,107.51,107.14,107.21,6007.0,106.5989,106.5989,106.232,106.3015,6007.0
2015-08-21 11:25:00,107.08,107.38,107.0,107.08,2600.0,106.1726,106.47,106.0932,106.1726,2600.0
2015-08-21 11:30:00,107.09,107.1,106.66,106.66,9417.0,106.1825,106.1924,105.7561,105.7561,9417.0
2015-08-21 11:35:00,106.66,106.68,106.05,106.05,5141.0,105.7561,105.7759,105.1513,105.1513,5141.0
2015-08-21 11:40:00,105.98,106.37,105.83,106.37,7433.0,105.0819,105.4686,104.9331,105.4686,7433.0
2015-08-21 11:45:00,106.54,106.99,106.44,106.63,10800.0,105.6371,106.0833,105.538,105.7264,10800.0
2015-08-21 11:50:00,106.59,106.9,106.23,106.9,9450.0,105.6867,105.9941,105.3298,105.9941,9450.0
2015-08-21 11:55:00,106.95,107.18,106.62,107.08,6100.0,106.0437,106.2717,105.7165,106.1726,6100.0
2015-08-21 12:00:00,107.07,107.53,106.85,107.53,6522.0,106.1626,106.6187,105.9445,106.6187,6522.0
2015-08-21 12:05:00,107.46,107.5,107.09,107.39,4100.0,106.5493,106.589,106.1825,106.4799,4100.0
2015-08-21 12:10:00,107.48,107.72,106.92,106.92,4800.0,106.5692,106.8071,106.0139,106.0139,4800.0
2015-08-21 12:15:00,107.0,107.13,106.98,106.98,2500.0,106.0932,106.2221,106.0734,106.0734,2500.0
2015-08-21 12:20:00,107.01,107.19,106.81,106.88,5300.0,106.1031,106.2816,105.9048,105.9743,5300.0
2015-08-21 12:25:00,106.91,107.26,106.89,106.99,4700.0,106.004,106.351,105.9842,106.0833,4700.0
2015-08-21 12:30:00,107.09,107.24,106.85,106.85,3800.0,106.1825,106.3312,105.9445,105.9445,3800.0
2015-08-21 12:35:00,106.95,107.19,106.85,106.93,3400.0,106.0437,106.2816,105.9445,106.0238,3400.0
2015-08-21 12:40:00,106.93,106.95,106.61,106.63,2867.0,106.0238,106.0437,105.7065,105.7264,2867.0
2015-08-21 12:45:00,106.79,106.79,106.47,106.73,3755.0,105.885,105.885,105.5677,105.8255,3755.0
2015-08-21 12:50:00,106.73,106.75,106.26,106.28,5005.0,105.8255,105.8454,105.3595,105.3793,5005.0
2015-08-21 12:55:00,106.32,106.47,106.25,106.25,5716.0,105.419,105.5677,105.3496,105.3496,5716.0
2015-08-21 13:00:00,106.28,106.73,106.24,106.24,7208.0,105.3793,105.8255,105.3397,105.3397,7208.0
2015-08-21 13:05:00,106.2,106.2,104.9,105.35,75048.0,105.3,105.3,104.011,104.4572,75048.0
2015-08-21 13:10:00,105.38,105.65,104.75,105.59,25861.0,104.487,104.7547,103.8623,104.6952,25861.0
2015-08-21 13:15:00,105.51,105.96,105.51,105.84,5200.0,104.6159,105.062,104.6159,104.9431,5200.0
2015-08-21 13:20:00,105.75,106.42,105.75,106.42,7598.0,104.8538,105.5181,104.8538,105.5181,7598.0
2015-08-21 13:25:00,106.38,106.59,106.2,106.58,4800.0,105.4785,105.6867,105.3,105.6768,4800.0
2015-08-21 13:30:00,106.57,106.57,106.0,106.56,5200.0,105.6669,105.6669,105.1017,105.657,5200.0
2015-08-21 13:35:00,106.31,106.6,106.3,106.55,900.0,105.4091,105.6966,105.3992,105.647,900.0
2015-08-21 13:40:00,106.37,106.8,106.37,106.8,5853.0,105.4686,105.8949,105.4686,105.8949,5853.0
2015-08-21 13:45:00,106.71,106.83,106.49,106.52,4584.0,105.8057,105.9247,105.5876,105.6173,4584.0
2015-08-21 13:50:00,106.43,106.99,106.43,106.98,4550.0,105.5281,106.0833,105.5281,106.0734,4550.0
2015-08-21 13:55:00,106.82,107.43,106.82,107.35,4274.0,105.9148,106.5196,105.9148,106.4403,4274.0
2015-08-21 14:00:00,107.5,107.79,107.43,107.74,7778.0,106.589,106.8765,106.5196,106.827,7778.0
2015-08-21 14:05:00,107.69,107.69,107.3,107.52,8540.0,106.7774,106.7774,106.3907,106.6088,8540.0
2015-08-21 14:10:00,107.56,107.56,107.04,107.19,4492.0,106.6485,106.6485,106.1329,106.2816,4492.0
2015-08-21 14:15:00,107.08,107.36,107.07,107.13,3250.0,106.1726,106.4502,106.1626,106.2221,3250.0
2015-08-21 14:20:00,107.29,107.35,107.07,107.25,1150.0,106.3808,106.4403,106.1626,106.3411,1150.0
2015-08-21 14:25:00,107.13,107.34,107.13,107.18,2000.0,106.2221,106.4304,106.2221,106.2717,2000.0
2015-08-21 14:30:00,107.29,107.46,107.23,107.28,7521.0,106.3808,106.5493,106.3213,106.3709,7521.0
2015-08-21 14:35:00,107.28,107.28,106.6,106.61,4900.0,106.3709,106.3709,105.6966,105.7065,4900.0
2015-08-21 14:40:00,106.62,106.68,106.33,106.33,6911.0,105.7165,105.7759,105.4289,105.4289,6911.0
2015-08-21 14:45:00,106.28,106.4,106.07,106.07,1576.0,105.3793,105.4983,105.1711,105.1711,1576.0
2015-08-21 14:50:00,106.07,106.1,105.67,105.8,8420.0,105.1711,105.2009,104.7745,104.9034,8420.0
2015-08-21 14:55:00,105.81,106.23,105.81,105.98,4883.0,104.9133,105.3298,104.9133,105.0819,4883.0
2015-08-21 15:00:00,106.04,106.66,105.82,106.66,3695.0,105.1414,105.7561,104.9232,105.7561,3695.0
2015-08-21 15:05:00,106.5,106.68,106.19,106.2,5825.0,105.5975,105.7759,105.2901,105.3,5825.0
2015-08-21 15:10:00,106.06,106.13,105.81,105.81,4100.0,105.1612,105.2306,104.9133,104.9133,4100.0
2015-08-21 15:15:00,105.9,106.24,105.76,106.24,9301.0,105.0026,105.3397,104.8637,105.3397,9301.0
2015-08-21 15:20:00,106.28,106.53,106.2,106.49,6900.0,105.3793,105.6272,105.3,105.5876,6900.0
2015-08-21 15:25:00,106.53,106.58,106.27,106.58,11709.0,105.6272,105.6768,105.3694,105.6768,11709.0
2015-08-21 15:30:00,106.63,106.74,106.39,106.74,21981.0,105.7264,105.8354,105.4884,105.8354,21981.0
2015-08-21 15:35:00,106.72,106.89,106.32,106.62,18011.0,105.8156,105.9842,105.419,105.7165,18011.0
2015-08-21 15:40:00,106.68,107.17,106.63,107.13,17328.0,105.7759,106.2618,105.7264,106.2221,17328.0
2015-08-21 15:45:00,107.11,107.29,106.96,107.18,37717.0,106.2023,106.3808,106.0536,106.2717,37717.0
2015-08-21 15:50:00,107.17,107.18,106.81,106.87,29968.0,106.2618,106.2717,105.9048,105.9643,29968.0
2015-08-21 15:55:00,106.85,106.88,106.36,106.75,26891.0,105.9445,105.9743,105.4587,105.8454,26891.0
2015-08-24 09:30:00,102.59,102.76,98.08,98.37,20654.0,101.7206,101.8892,97.2488,97.5364,20654.0
2015-08-24 09:35:00,98.12,100.8,98.12,99.49,14590.0,97.2885,99.9458,97.2885,98.6469,14590.0
2015-08-24 09:40:00,99.85,102.71,99.52,102.51,3180.0,99.0038,101.8396,98.6766,101.6413,3180.0
2015-08-24 09:45:00,102.36,103.35,101.25,102.92,4225.0,101.4926,102.4742,100.392,102.0478,4225.0
2015-08-24 09:50:00,102.12,103.35,102.08,102.88,7200.0,101.2546,102.4742,101.2149,102.0081,7200.0
2015-08-24 09:55:00,102.58,103.35,102.27,103.28,2926.0,101.7107,102.4742,101.4033,102.4048,2926.0
2015-08-24 10:00:00,103.12,103.64,102.86,103.62,3900.0,102.2461,102.7617,101.9883,102.7419,3900.0
2015-08-24 10:05:00,103.74,103.98,103.74,103.98,1000.0,102.8609,103.0988,102.8609,103.0988,1000.0
2015-08-24 10:10:00,103.97,104.36,103.73,104.09,7750.0,103.0889,103.4756,102.8509,103.2079,7750.0
2015-08-24 10:15:00,104.21,104.7,104.21,104.43,3255.0,103.3269,103.8127,103.3269,103.545,3255.0
2015-08-24 10:20:00,104.45,105.0,104.45,105.0,4416.0,103.5648,104.1102,103.5648,104.1102,4416.0
2015-08-24 10:25:00,105.01,105.01,104.4,104.41,2800.0,104.1201,104.1201,103.5153,103.5252,2800.0
2015-08-24 10:30:00,104.33,104.33,103.5,103.51,5000.0,103.4459,103.4459,102.6229,102.6328,5000.0
2015-08-24 10:35:00,103.59,104.14,103.45,104.05,3756.0,102.7121,103.2575,102.5733,103.1682,3756.0
2015-08-24 10:40:00,104.23,104.42,104.12,104.28,2589.0,103.3467,103.5351,103.2376,103.3963,2589.0
2015-08-24 10:45:00,104.18,104.18,103.93,104.14,1400.0,103.2971,103.2971,103.0492,103.2575,1400.0
2015-08-24 10:50:00,104.13,104.77,104.13,104.36,1800.0,103.2476,103.8821,103.2476,103.4756,1800.0
2015-08-24 10:55:00,104.37,104.38,103.62,104.0,4400.0,103.4855,103.4954,102.7419,103.1187,4400.0
2015-08-24 11:00:00,104.2,104.4,104.16,104.16,1400.0,103.317,103.5153,103.2773,103.2773,1400.0
2015-08-24 11:05:00,104.02,104.02,103.58,103.61,2269.0,103.1385,103.1385,102.7022,102.732,2269.0
2015-08-24 11:10:00,103.62,103.62,103.07,103.51,1440.0,102.7419,102.7419,102.1965,102.6328,1440.0
2015-08-24 11:15:00,103.53,103.64,103.18,103.26,2100.0,102.6526,102.7617,102.3056,102.3849,2100.0
2015-08-24 11:20:00,103.13,103.38,103.0,103.0,900.0,102.256,102.5039,102.1271,102.1271,900.0
2015-08-24 11:25:00,103.18,103.2,102.7,103.11,2711.0,102.3056,102.3254,101.8297,102.2362,2711.0
2015-08-24 11:30:00,103.2,103.22,102.88,103.03,900.0,102.3254,102.3453,102.0081,102.1569,900.0
2015-08-24 11:35:00,103.25,103.83,103.13,103.58,5044.0,102.375,102.9501,102.256,102.7022,5044.0
2015-08-24 11:40:00,103.65,103.97,103.45,103.64,2636.0,102.7716,103.0889,102.5733,102.7617,2636.0
2015-08-24 11:45:00,104.15,104.22,103.88,104.22,560.0,103.2674,103.3368,102.9997,103.3368,560.0
2015-08-24 11:50:00,104.16,105.13,104.16,105.13,4430.0,103.2773,104.2391,103.2773,104.2391,4430.0
2015-08-24 11:55:00,105.17,105.17,104.73,104.73,700.0,104.2787,104.2787,103.8425,103.8425,700.0
2015-08-24 12:00:00,104.42,104.42,103.96,103.96,1100.0,103.5351,103.5351,103.079,103.079,1100.0
2015-08-24 12:05:00,103.97,105.02,103.73,104.66,3359.0,103.0889,104.13,102.8509,103.7731,3359.0
2015-08-24 12:10:00,104.7,105.01,104.7,104.96,618.0,103.8127,104.1201,103.8127,104.0705,618.0
2015-08-24 12:15:00,104.27,104.55,104.27,104.34,900.0,103.3864,103.664,103.3864,103.4558,900.0
2015-08-24 12:20:00,104.63,105.33,104.52,105.19,1400.0,103.7433,104.4374,103.6342,104.2986,1400.0
2015-08-24 12:25:00,105.18,105.54,105.18,105.54,1700.0,104.2887,104.6456,104.2887,104.6456,1700.0
2015-08-24 12:30:00,105.39,105.4,105.25,105.4,2800.0,104.4969,104.5068,104.3581,104.5068,2800.0
2015-08-24 12:35:00,105.43,105.48,105.36,105.41,900.0,104.5365,104.5861,104.4671,104.5167,900.0
2015-08-24 12:40:00,105.47,105.62,105.41,105.54,11914.0,104.5762,104.7249,104.5167,104.6456,11914.0
2015-08-24 12:45:00,105.61,105.62,104.7,105.07,7850.0,104.715,104.7249,103.8127,104.1796,7850.0
2015-08-24 12:50:00,104.91,105.45,104.83,105.45,1700.0,104.0209,104.5564,103.9416,104.5564,1700.0
2015-08-24 12:55:00,105.55,105.6,105.36,105.49,4200.0,104.6555,104.7051,104.4671,104.596,4200.0
2015-08-24 13:00:00,105.27,105.81,105.27,105.59,2360.0,104.3779,104.9133,104.3779,104.6952,2360.0
2015-08-24 13:05:00,105.63,105.71,105.49,105.71,800.0,104.7348,104.8142,104.596,104.8142,800.0
2015-08-24 13:10:00,105.67,105.91,105.56,105.83,2512.0,104.7745,105.0125,104.6654,104.9331,2512.0
2015-08-24 13:15:00,105.72,105.84,105.27,105.5,4029.0,104.8241,104.9431,104.3779,104.6059,4029.0
2015-08-24 13:20:00,105.26,105.4,105.0,105.0,4500.0,104.368,104.5068,104.1102,104.1102,4500.0
2015-08-24 13:25:00,105.07,105.07,104.81,104.81,2800.0,104.1796,104.1796,103.9218,103.9218,2800.0
2015-08-24 13:30:00,104.94,105.15,104.73,105.11,4100.0,104.0507,104.2589,103.8425,104.2192,4100.0
2015-08-24 13:35:00,104.95,105.09,104.85,104.92,4100.0,104.0606,104.1994,103.9615,104.0309,4100.0
2015-08-24 13:40:00,105.0,105.07,104.56,105.05,6251.0,104.1102,104.1796,103.6739,104.1598,6251.0
2015-08-24 13:45:00,105.1,105.63,105.02,105.62,4600.0,104.2093,104.7348,104.13,104.7249,4600.0
2015-08-24 13:50:00,105.5,105.69,105.1,105.51,6262.0,104.6059,104.7943,104.2093,104.6159,6262.0
2015-08-24 13:55:00,105.35,105.56,105.17,105.18,19401.0,104.4572,104.6654,104.2787,104.2887,19401.0
2015-08-24 14:00:00,105.18,105.3,105.0,105.3,2262.0,104.2887,104.4076,104.1102,104.4076,2262.0
2015-08-24 14:05:00,105.02,105.06,104.75,104.98,3238.0,104.13,104.1697,103.8623,104.0904,3238.0
2015-08-24 14:10:00,104.99,105.06,104.61,104.7,3161.0,104.1003,104.1697,103.7235,103.8127,3161.0
2015-08-24 14:15:00,104.7,104.72,104.02,104.39,2963.0,103.8127,103.8326,103.1385,103.5054,2963.0
2015-08-24 14:20:00,104.66,105.01,104.35,104.36,3428.0,103.7731,104.1201,103.4657,103.4756,3428.0
2015-08-24 14:25:00,104.34,104.72,104.32,104.45,1300.0,103.4558,103.8326,103.4359,103.5648,1300.0
2015-08-24 14:30:00,104.45,104.86,104.26,104.63,1950.0,103.5648,103.9714,103.3765,103.7433,1950.0
2015-08-24 14:35:00,104.42,104.72,104.4,104.5,1420.0,103.5351,103.8326,103.5153,103.6144,1420.0
2015-08-24 14:40:00,104.5,104.54,104.05,104.06,2171.0,103.6144,103.6541,103.1682,103.1781,2171.0
2015-08-24 14:45:00,104.07,104.19,103.62,103.93,1865.0,103.1881,103.307,102.7419,103.0492,1865.0
2015-08-24 14:50:00,103.61,103.78,103.01,103.01,1884.0,102.732,102.9005,102.137,102.137,1884.0
2015-08-24 14:55:00,102.94,103.31,102.66,102.91,3500.0,102.0676,102.4345,101.79,102.0379,3500.0
2015-08-24 15:00:00,103.02,103.03,102.41,102.76,8258.0,102.147,102.1569,101.5421,101.8892,8258.0
2015-08-24 15:05:00,102.87,103.52,102.77,103.39,2600.0,101.9982,102.6427,101.8991,102.5138,2600.0
2015-08-24 15:10:00,103.41,103.44,102.81,103.17,5000.0,102.5337,102.5634,101.9387,102.2957,5000.0
2015-08-24 15:15:00,103.17,103.17,102.62,102.62,3455.0,102.2957,102.2957,101.7504,101.7504,3455.0
2015-08-24 15:20:00,102.67,102.98,102.35,102.83,9039.0,101.7999,102.1073,101.4826,101.9586,9039.0
2015-08-24 15:25:00,102.82,103.38,102.75,103.06,8478.0,101.9487,102.5039,101.8792,102.1866,8478.0
2015-08-24 15:30:00,103.1,103.92,103.0,103.92,6639.0,102.2263,103.0393,102.1271,103.0393,6639.0
2015-08-24 15:35:00,103.62,105.3,103.62,105.08,14716.0,102.7419,104.4076,102.7419,104.1895,14716.0
2015-08-24 15:40:00,105.02,105.08,104.41,104.89,10518.0,104.13,104.1895,103.5252,104.0011,10518.0
2015-08-24 15:45:00,105.23,105.23,104.32,104.35,9283.0,104.3382,104.3382,103.4359,103.4657,9283.0
2015-08-24 15:50:00,104.33,104.93,104.01,104.61,8360.0,103.4459,104.0408,103.1286,103.7235,8360.0
2015-08-24 15:55:00,104.5,104.64,103.44,103.44,10568.0,103.6144,103.7532,102.5634,102.5634,10568.0
2015-08-25 09:30:00,106.85,107.32,106.73,106.86,14959.0,105.9445,106.4105,105.8255,105.9544,14959.0
2015-08-25 09:35:00,106.8,107.12,105.3,105.89,7424.0,105.8949,106.2122,104.4076,104.9926,7424.0
2015-08-25 09:40:00,105.8,106.19,105.47,105.64,4761.0,104.9034,105.2901,104.5762,104.7448,4761.0
2015-08-25 09:45:00,105.8,105.97,105.63,105.8,5812.0,104.9034,105.072,104.7348,104.9034,5812.0
2015-08-25 09:50:00,105.89,106.38,105.61,106.38,2076.0,104.9926,105.4785,104.715,105.4785,2076.0
2015-08-25 09:55:00,106.12,106.45,106.09,106.45,800.0,105.2207,105.5479,105.1909,105.5479,800.0
2015-08-25 10:00:00,106.3,106.45,106.1,106.23,1936.0,105.3992,105.5479,105.2009,105.3298,1936.0
2015-08-25 10:05:00,106.27,106.27,105.62,105.72,4602.0,105.3694,105.3694,104.7249,104.8241,4602.0
2015-08-25 10:10:00,105.53,105.64,105.27,105.32,8300.0,104.6357,104.7448,104.3779,104.4275,8300.0
2015-08-25 10:15:00,105.43,105.56,105.13,105.17,3900.0,104.5365,104.6654,104.2391,104.2787,3900.0
2015-08-25 10:20:00,105.04,105.15,104.63,104.63,6622.0,104.1498,104.2589,103.7433,103.7433,6622.0
2015-08-25 10:25:00,104.51,104.6,104.37,104.5,4800.0,103.6243,103.7136,103.4855,103.6144,4800.0
2015-08-25 10:30:00,104.42,104.96,104.39,104.96,9000.0,103.5351,104.0705,103.5054,104.0705,9000.0
2015-08-25 10:35:00,104.9,105.2,104.82,104.96,6134.0,104.011,104.3085,103.9317,104.0705,6134.0
2015-08-25 10:40:00,104.95,105.17,104.64,104.64,6548.0,104.0606,104.2787,103.7532,103.7532,6548.0
2015-08-25 10:45:00,104.56,104.67,104.28,104.41,6122.0,103.6739,103.783,103.3963,103.5252,6122.0
2015-08-25 10:50:00,104.51,104.59,104.07,104.07,7074.0,103.6243,103.7037,103.1881,103.1881,7074.0
2015-08-25 10:55:00,104.0,104.21,103.94,104.05,1993.0,103.1187,103.3269,103.0592,103.1682,1993.0
2015-08-25 11:00:00,104.21,104.66,104.2,104.59,5600.0,103.3269,103.7731,103.317,103.7037,5600.0
2015-08-25 11:05:00,104.63,104.95,104.58,104.92,4106.0,103.7433,104.0606,103.6937,104.0309,4106.0
2015-08-25 11:10:00,104.91,105.13,104.91,105.12,2000.0,104.0209,104.2391,104.0209,104.2292,2000.0
2015-08-25 11:15:00,105.17,105.17,104.92,104.98,1700.0,104.2787,104.2787,104.0309,104.0904,1700.0
2015-08-25 11:20:00,105.09,105.27,105.09,105.2,1400.0,104.1994,104.3779,104.1994,104.3085,1400.0
2015-08-25 11:25:00,105.13,105.42,105.04,105.42,3600.0,104.2391,104.5266,104.1498,104.5266,3600.0
2015-08-25 11:30:00,105.38,105.44,104.92,105.31,9700.0,104.487,104.5465,104.0309,104.4176,9700.0
2015-08-25 11:35:00,105.29,105.35,105.06,105.24,5470.0,104.3977,104.4572,104.1697,104.3481,5470.0
2015-08-25 11:40:00,105.2,105.6,105.17,105.2,8408.0,104.3085,104.7051,104.2787,104.3085,8408.0
2015-08-25 11:45:00,105.35,105.45,105.09,105.24,7286.0,104.4572,104.5564,104.1994,104.3481,7286.0
2015-08-25 11:50:00,105.38,105.38,105.11,105.21,2200.0,104.487,104.487,104.2192,104.3184,2200.0
2015-08-25 11:55:00,105.08,105.08,104.52,104.67,2903.0,104.1895,104.1895,103.6342,103.783,2903.0
2015-08-25 12:00:00,104.59,105.02,104.51,104.76,5097.0,103.7037,104.13,103.6243,103.8722,5097.0
2015-08-25 12:05:00,104.92,105.07,104.59,104.85,3400.0,104.0309,104.1796,103.7037,103.9615,3400.0
2015-08-25 12:10:00,104.74,104.82,104.56,104.6,2600.0,103.8524,103.9317,103.6739,103.7136,2600.0
2015-08-25 12:15:00,104.7,104.7,104.44,104.51,3600.0,103.8127,103.8127,103.5549,103.6243,3600.0
2015-08-25 12:20:00,104.55,105.0,104.55,104.76,6862.0,103.664,104.1102,103.664,103.8722,6862.0
2015-08-25 12:25:00,104.76,104.98,104.7,104.95,6000.0,103.8722,104.0904,103.8127,104.0606,6000.0
2015-08-25 12:30:00,104.89,104.89,104.77,104.77,1725.0,104.0011,104.0011,103.8821,103.8821,1725.0
2015-08-25 12:35:00,104.76,104.81,104.53,104.58,7200.0,103.8722,103.9218,103.6442,103.6937,7200.0
2015-08-25 12:40:00,104.73,104.97,104.59,104.97,4301.0,103.8425,104.0804,103.7037,104.0804,4301.0
2015-08-25 12:45:00,104.98,105.0,104.84,104.84,1421.0,104.0904,104.1102,103.9515,103.9515,1421.0
2015-08-25 12:50:00,104.92,105.33,104.83,105.11,3300.0,104.0309,104.4374,103.9416,104.2192,3300.0
2015-08-25 12:55:00,105.11,105.22,104.95,104.95,2000.0,104.2192,104.3283,104.0606,104.0606,2000.0
2015-08-25 13:00:00,104.83,104.83,104.54,104.56,2709.0,103.9416,103.9416,103.6541,103.6739,2709.0
2015-08-25 13:05:00,104.79,104.97,104.78,104.84,2525.0,103.902,104.0804,103.892,103.9515,2525.0
2015-08-25 13:10:00,104.59,104.7,104.51,104.51,766.0,103.7037,103.8127,103.6243,103.6243,766.0
2015-08-25 13:15:00,104.47,104.53,103.9,104.15,5650.0,103.5847,103.6442,103.0195,103.2674,5650.0
2015-08-25 13:20:00,104.18,104.44,104.16,104.44,800.0,103.2971,103.5549,103.2773,103.5549,800.0
2015-08-25 13:25:00,104.29,104.3,103.52,103.53,5300.0,103.4062,103.4161,102.6427,102.6526,5300.0
2015-08-25 13:30:00,103.54,103.82,103.41,103.41,3645.0,102.6626,102.9402,102.5337,102.5337,3645.0
2015-08-25 13:35:00,103.41,103.85,103.36,103.76,3902.0,102.5337,102.9699,102.4841,102.8807,3902.0
2015-08-25 13:40:00,103.76,103.78,103.42,103.42,6724.0,102.8807,102.9005,102.5436,102.5436,6724.0
2015-08-25 13:45:00,103.75,103.77,103.57,103.57,33400.0,102.8708,102.8906,102.6923,102.6923,33400.0
2015-08-25 13:50:00,103.49,103.68,103.34,103.67,3327.0,102.613,102.8014,102.4642,102.7915,3327.0
2015-08-25 13:55:00,103.58,103.84,103.58,103.59,1935.0,102.7022,102.96,102.7022,102.7121,1935.0
2015-08-25 14:00:00,103.43,103.43,103.13,103.13,1600.0,102.5535,102.5535,102.256,102.256,1600.0
2015-08-25 14:05:00,103.12,103.61,103.12,103.29,3800.0,102.2461,102.732,102.2461,102.4147,3800.0
2015-08-25 14:10:00,103.15,103.33,103.1,103.27,3330.0,102.2759,102.4543,102.2263,102.3948,3330.0
2015-08-25 14:15:00,103.27,103.35,103.03,103.35,2691.0,102.3948,102.4742,102.1569,102.4742,2691.0
2015-08-25 14:20:00,103.29,103.59,103.24,103.45,3400.0,102.4147,102.7121,102.3651,102.5733,3400.0
2015-08-25 14:25:00,103.33,103.33,103.0,103.07,2218.0,102.4543,102.4543,102.1271,102.1965,2218.0
2015-08-25 14:30:00,103.25,103.58,103.22,103.58,5042.0,102.375,102.7022,102.3453,102.7022,5042.0
2015-08-25 14:35:00,103.59,103.59,103.23,103.51,4300.0,102.7121,102.7121,102.3552,102.6328,4300.0
2015-08-25 14:40:00,103.59,103.79,103.45,103.57,3196.0,102.7121,102.9104,102.5733,102.6923,3196.0
2015-08-25 14:45:00,103.54,103.93,103.54,103.93,3200.0,102.6626,103.0492,102.6626,103.0492,3200.0
2015-08-25 14:50:00,103.86,104.44,103.85,104.01,2150.0,102.9798,103.5549,102.9699,103.1286,2150.0
2015-08-25 14:55:00,103.8,104.08,103.8,103.98,1600.0,102.9204,103.198,102.9204,103.0988,1600.0
2015-08-25 15:00:00,104.03,104.08,103.88,103.88,3937.0,103.1484,103.198,102.9997,102.9997,3937.0
2015-08-25 15:05:00,103.55,103.7,103.34,103.7,3200.0,102.6725,102.8212,102.4642,102.8212,3200.0
2015-08-25 15:10:00,104.04,104.05,103.4,103.52,5006.0,103.1583,103.1682,102.5237,102.6427,5006.0
2015-08-25 15:15:00,103.52,103.61,103.33,103.34,3400.0,102.6427,102.732,102.4543,102.4642,3400.0
2015-08-25 15:20:00,103.38,103.6,103.2,103.47,6105.0,102.5039,102.722,102.3254,102.5931,6105.0
2015-08-25 15:25:00,103.4,103.57,103.0,103.54,8205.0,102.5237,102.6923,102.1271,102.6626,8205.0
2015-08-25 15:30:00,103.41,103.53,102.95,103.03,9294.0,102.5337,102.6526,102.0776,102.1569,9294.0
2015-08-25 15:35:00,103.15,103.51,102.5,102.5,12793.0,102.2759,102.6328,101.6314,101.6314,12793.0
2015-08-25 15:40:00,102.53,102.82,102.04,102.82,22787.0,101.6611,101.9487,101.1753,101.9487,22787.0
2015-08-25 15:45:00,102.73,102.74,102.2,102.33,16813.0,101.8594,101.8693,101.3339,101.4628,16813.0
2015-08-25 15:50:00,102.28,102.86,101.95,102.63,19688.0,101.4132,101.9883,101.086,101.7603,19688.0
2015-08-25 15:55:00,102.63,102.72,101.74,102.19,40010.0,101.7603,101.8495,100.8778,101.324,40010.0
2015-08-26 09:30:00,105.13,105.83,104.28,104.95,8687.0,104.2391,104.9331,103.3963,104.0606,8687.0
2015-08-26 09:35:00,105.03,105.12,103.49,104.38,7450.0,104.1399,104.2292,102.613,103.4954,7450.0
2015-08-26 09:40:00,104.7,104.93,103.05,104.14,7430.0,103.8127,104.0408,102.1767,103.2575,7430.0
2015-08-26 09:45:00,103.84,104.31,103.3,103.83,8167.0,102.96,103.426,102.4246,102.9501,8167.0
2015-08-26 09:50:00,104.25,104.62,103.2,103.5,8408.0,103.3665,103.7334,102.3254,102.6229,8408.0
2015-08-26 09:55:00,103.5,104.48,103.5,103.81,2425.0,102.6229,103.5946,102.6229,102.9303,2425.0
2015-08-26 10:00:00,103.73,103.74,103.35,103.71,2100.0,102.8509,102.8609,102.4742,102.8311,2100.0
2015-08-26 10:05:00,103.53,104.03,103.37,103.5,4200.0,102.6526,103.1484,102.494,102.6229,4200.0
2015-08-26 10:10:00,103.62,103.93,103.44,103.44,2500.0,102.7419,103.0492,102.5634,102.5634,2500.0
2015-08-26 10:15:00,103.23,103.23,102.41,102.41,1798.0,102.3552,102.3552,101.5421,101.5421,1798.0
2015-08-26 10:20:00,102.46,103.05,102.38,102.67,6289.0,101.5917,102.1767,101.5124,101.7999,6289.0
2015-08-26 10:25:00,102.6,102.95,102.6,102.92,5100.0,101.7305,102.0776,101.7305,102.0478,5100.0
2015-08-26 10:30:00,102.96,102.97,102.47,102.69,2700.0,102.0875,102.0974,101.6016,101.8198,2700.0
2015-08-26 10:35:00,102.88,102.95,102.74,102.74,1300.0,102.0081,102.0776,101.8693,101.8693,1300.0
2015-08-26 10:40:00,102.6,102.61,102.45,102.45,1635.0,101.7305,101.7404,101.5818,101.5818,1635.0
2015-08-26 10:45:00,102.43,102.52,102.13,102.41,4237.0,101.562,101.6512,101.2645,101.5421,4237.0
2015-08-26 10:50:00,102.65,102.99,102.58,102.98,800.0,101.7801,102.1172,101.7107,102.1073,800.0
2015-08-26 10:55:00,102.97,102.97,102.43,102.43,2300.0,102.0974,102.0974,101.562,101.562,2300.0
2015-08-26 11:00:00,102.51,102.51,102.12,102.13,737.0,101.6413,101.6413,101.2546,101.2645,737.0
2015-08-26 11:05:00,102.19,102.34,101.75,101.75,3402.0,101.324,101.4727,100.8877,100.8877,3402.0
2015-08-26 11:10:00,101.72,102.0,101.72,102.0,3300.0,100.858,101.1356,100.858,101.1356,3300.0
2015-08-26 11:15:00,102.19,102.62,102.01,102.45,2700.0,101.324,101.7504,101.1455,101.5818,2700.0
2015-08-26 11:20:00,102.45,102.52,102.15,102.29,1900.0,101.5818,101.6512,101.2843,101.4231,1900.0
2015-08-26 11:25:00,102.15,102.15,102.15,102.15,600.0,101.2843,101.2843,101.2843,101.2843,600.0
2015-08-26 11:30:00,101.81,102.14,101.8,102.04,4282.0,100.9472,101.2744,100.9373,101.1753,4282.0
2015-08-26 11:35:00,101.7,101.7,101.41,101.42,3400.0,100.8381,100.8381,100.5506,100.5605,3400.0
2015-08-26 11:40:00,101.32,101.99,101.32,101.99,2235.0,100.4614,101.1257,100.4614,101.1257,2235.0
2015-08-26 11:45:00,101.86,101.88,101.43,101.81,3740.0,100.9968,101.0166,100.5704,100.9472,3740.0
2015-08-26 11:50:00,101.88,101.97,101.8,101.91,1300.0,101.0166,101.1059,100.9373,101.0464,1300.0
2015-08-26 11:55:00,101.64,101.75,101.6,101.74,1100.0,100.7787,100.8877,100.739,100.8778,1100.0
2015-08-26 12:00:00,101.96,101.96,101.54,101.54,1400.0,101.0959,101.0959,100.6795,100.6795,1400.0
2015-08-26 12:05:00,101.69,102.06,101.69,101.81,1925.0,100.8282,101.1951,100.8282,100.9472,1925.0
2015-08-26 12:10:00,101.82,102.1,101.82,101.84,1000.0,100.9571,101.2348,100.9571,100.977,1000.0
2015-08-26 12:15:00,101.61,102.08,101.61,102.0,2300.0,100.7489,101.2149,100.7489,101.1356,2300.0
2015-08-26 12:20:00,101.9,101.9,101.71,101.71,600.0,101.0365,101.0365,100.8481,100.8481,600.0
2015-08-26 12:25:00,101.63,101.99,101.62,101.86,5550.0,100.7687,101.1257,100.7588,100.9968,5550.0
2015-08-26 12:30:00,101.63,101.68,101.49,101.54,1350.0,100.7687,100.8183,100.6299,100.6795,1350.0
2015-08-26 12:35:00,101.51,101.51,101.22,101.22,775.0,100.6498,100.6498,100.3622,100.3622,775.0
2015-08-26 12:40:00,101.15,101.23,101.01,101.23,3800.0,100.2928,100.3721,100.154,100.3721,3800.0
2015-08-26 12:45:00,101.23,101.48,101.23,101.48,2300.0,100.3721,100.62,100.3721,100.62,2300.0
2015-08-26 12:50:00,101.44,101.6,101.35,101.6,2900.0,100.5804,100.739,100.4911,100.739,2900.0
2015-08-26 12:55:00,101.87,102.08,101.63,101.91,2200.0,101.0067,101.2149,100.7687,101.0464,2200.0
2015-08-26 13:00:00,102.06,102.25,101.9,101.9,2666.0,101.1951,101.3835,101.0365,101.0365,2666.0
2015-08-26 13:05:00,101.9,101.9,101.48,101.48,2000.0,101.0365,101.0365,100.62,100.62,2000.0
2015-08-26 13:10:00,101.58,101.96,101.58,101.8,3350.0,100.7192,101.0959,100.7192,100.9373,3350.0
2015-08-26 13:15:00,101.71,101.92,101.7,101.92,700.0,100.8481,101.0563,100.8381,101.0563,700.0
2015-08-26 13:20:00,101.78,102.54,101.76,102.54,3650.0,100.9175,101.671,100.8976,101.671,3650.0
2015-08-26 13:25:00,102.54,102.54,102.26,102.54,5450.0,101.671,101.671,101.3934,101.671,5450.0
2015-08-26 13:30:00,102.55,102.55,102.31,102.37,2000.0,101.6809,101.6809,101.443,101.5025,2000.0
2015-08-26 13:35:00,102.56,102.72,102.38,102.5,12900.0,101.6909,101.8495,101.5124,101.6314,12900.0
2015-08-26 13:40:00,102.67,102.69,102.23,102.44,3347.0,101.7999,101.8198,101.3637,101.5719,3347.0
2015-08-26 13:45:00,102.6,102.61,102.03,102.03,1736.0,101.7305,101.7404,101.1654,101.1654,1736.0
2015-08-26 13:50:00,102.12,102.46,102.12,102.15,1400.0,101.2546,101.5917,101.2546,101.2843,1400.0
2015-08-26 13:55:00,102.29,102.69,102.12,102.68,3600.0,101.4231,101.8198,101.2546,101.8098,3600.0
2015-08-26 14:00:00,102.5,102.59,102.1,102.22,2813.0,101.6314,101.7206,101.2348,101.3537,2813.0
2015-08-26 14:05:00,102.1,102.55,102.1,102.35,2900.0,101.2348,101.6809,101.2348,101.4826,2900.0
2015-08-26 14:10:00,102.42,102.42,101.94,101.94,2700.0,101.552,101.552,101.0761,101.0761,2700.0
2015-08-26 14:15:00,101.92,102.16,101.72,101.9,3400.0,101.0563,101.2942,100.858,101.0365,3400.0
2015-08-26 14:20:00,101.61,102.01,101.57,101.76,2200.0,100.7489,101.1455,100.7092,100.8976,2200.0
2015-08-26 14:25:00,101.97,102.19,101.85,102.19,3500.0,101.1059,101.324,100.9869,101.324,3500.0
2015-08-26 14:30:00,102.04,102.11,101.72,101.96,7000.0,101.1753,101.2447,100.858,101.0959,7000.0
2015-08-26 14:35:00,102.18,102.52,102.08,102.45,3604.0,101.3141,101.6512,101.2149,101.5818,3604.0
2015-08-26 14:40:00,102.34,102.81,102.33,102.81,4300.0,101.4727,101.9387,101.4628,101.9387,4300.0
2015-08-26 14:45:00,102.74,103.24,102.68,102.78,8401.0,101.8693,102.3651,101.8098,101.909,8401.0
2015-08-26 14:50:00,102.76,102.89,102.54,102.67,7100.0,101.8892,102.0181,101.671,101.7999,7100.0
2015-08-26 14:55:00,102.56,102.98,102.56,102.84,3000.0,101.6909,102.1073,101.6909,101.9685,3000.0
2015-08-26 15:00:00,102.8,102.82,102.51,102.72,5519.0,101.9288,101.9487,101.6413,101.8495,5519.0
2015-08-26 15:05:00,102.74,103.17,102.73,103.17,18093.0,101.8693,102.2957,101.8594,102.2957,18093.0
2015-08-26 15:10:00,103.16,103.98,103.16,103.72,5228.0,102.2858,103.0988,102.2858,102.841,5228.0
2015-08-26 15:15:00,104.01,104.12,103.69,103.9,9679.0,103.1286,103.2376,102.8113,103.0195,9679.0
2015-08-26 15:20:00,103.98,104.12,103.75,103.91,6494.0,103.0988,103.2376,102.8708,103.0294,6494.0
2015-08-26 15:25:00,103.83,104.14,103.72,104.14,3600.0,102.9501,103.2575,102.841,103.2575,3600.0
2015-08-26 15:30:00,104.0,104.14,103.85,104.07,7168.0,103.1187,103.2575,102.9699,103.1881,7168.0
2015-08-26 15:35:00,104.06,104.14,103.8,104.12,9382.0,103.1781,103.2575,102.9204,103.2376,9382.0
2015-08-26 15:40:00,104.04,104.67,103.97,104.67,8217.0,103.1583,103.783,103.0889,103.783,8217.0
2015-08-26 15:45:00,104.49,105.0,104.49,104.79,20300.0,103.6045,104.1102,103.6045,103.902,20300.0
2015-08-26 15:50:00,104.75,104.88,104.66,104.77,13818.0,103.8623,103.9912,103.7731,103.8821,13818.0
2015-08-26 15:55:00,104.75,104.9,104.39,104.72,25923.0,103.8623,104.011,103.5054,103.8326,25923.0
2015-08-27 09:30:00,106.49,108.26,106.49,108.14,7606.0,105.5876,107.3426,105.5876,107.2236,7606.0
2015-08-27 09:35:00,108.15,109.36,107.6,109.0,13295.0,107.2335,108.4332,106.6881,108.0763,13295.0
2015-08-27 09:40:00,108.94,108.94,108.3,108.48,5685.0,108.0168,108.0168,107.3822,107.5607,5685.0
2015-08-27 09:45:00,108.48,108.59,107.72,107.78,9950.0,107.5607,107.6698,106.8071,106.8666,9950.0
2015-08-27 09:50:00,107.89,108.0,107.33,107.61,12302.0,106.9757,107.0848,106.4204,106.6981,12302.0
2015-08-27 09:55:00,107.65,107.68,107.1,107.68,6600.0,106.7377,106.7675,106.1924,106.7675,6600.0
2015-08-27 10:00:00,107.52,108.2,107.49,107.5,5145.0,106.6088,107.2831,106.5791,106.589,5145.0
2015-08-27 10:05:00,107.26,107.42,107.03,107.18,2790.0,106.351,106.5097,106.123,106.2717,2790.0
2015-08-27 10:10:00,107.27,108.29,107.27,108.0,8135.0,106.3609,107.3723,106.3609,107.0848,8135.0
2015-08-27 10:15:00,108.0,108.07,107.7,107.98,4400.0,107.0848,107.1542,106.7873,107.0649,4400.0
2015-08-27 10:20:00,108.04,108.78,107.81,108.78,3210.0,107.1244,107.8581,106.8964,107.8581,3210.0
2015-08-27 10:25:00,108.79,108.79,107.96,108.05,12185.0,107.8681,107.8681,107.0451,107.1343,12185.0
2015-08-27 10:30:00,108.16,108.5,108.03,108.24,6300.0,107.2434,107.5805,107.1145,107.3227,6300.0
2015-08-27 10:35:00,108.39,108.63,108.37,108.56,6212.0,107.4715,107.7094,107.4516,107.64,6212.0
2015-08-27 10:40:00,108.59,108.8,108.49,108.73,5500.0,107.6698,107.878,107.5706,107.8086,5500.0
2015-08-27 10:45:00,108.92,109.06,108.41,109.06,10705.0,107.997,108.1358,107.4913,108.1358,10705.0
2015-08-27 10:50:00,109.06,109.15,108.4,108.4,7399.0,108.1358,108.225,107.4814,107.4814,7399.0
2015-08-27 10:55:00,108.49,109.0,108.49,108.88,6225.0,107.5706,108.0763,107.5706,107.9573,6225.0
2015-08-27 11:00:00,108.87,109.04,108.68,108.9,8900.0,107.9474,108.1159,107.759,107.9771,8900.0
2015-08-27 11:05:00,108.67,109.34,108.67,108.97,10048.0,107.7491,108.4134,107.7491,108.0465,10048.0
2015-08-27 11:10:00,108.86,109.43,108.77,109.36,3250.0,107.9375,108.5026,107.8482,108.4332,3250.0
2015-08-27 11:15:00,109.16,109.92,109.15,109.92,4550.0,108.2349,108.9885,108.225,108.9885,4550.0
2015-08-27 11:20:00,109.8,109.85,108.92,108.93,8142.0,108.8695,108.9191,107.997,108.0069,8142.0
2015-08-27 11:25:00,108.77,109.08,108.66,108.95,10189.0,107.8482,108.1556,107.7392,108.0267,10189.0
2015-08-27 11:30:00,109.06,109.12,108.71,108.71,6000.0,108.1358,108.1953,107.7887,107.7887,6000.0
2015-08-27 11:35:00,108.77,108.92,108.76,108.88,1700.0,107.8482,107.997,107.8383,107.9573,1700.0
2015-08-27 11:40:00,108.89,109.04,108.6,108.95,9894.0,107.9672,108.1159,107.6797,108.0267,9894.0
2015-08-27 11:45:00,108.93,109.51,108.79,109.48,7630.0,108.0069,108.582,107.8681,108.5522,7630.0
2015-08-27 11:50:00,109.39,109.64,109.33,109.49,3800.0,108.463,108.7109,108.4035,108.5621,3800.0
2015-08-27 11:55:00,109.47,109.5,109.0,109.21,4111.0,108.5423,108.572,108.0763,108.2845,4111.0
2015-08-27 12:00:00,109.18,109.63,109.12,109.42,2636.0,108.2548,108.7009,108.1953,108.4927,2636.0
2015-08-27 12:05:00,109.42,109.9,109.28,109.73,7506.0,108.4927,108.9687,108.3539,108.8001,7506.0
2015-08-27 12:10:00,109.7,109.85,109.3,109.49,5550.0,108.7704,108.9191,108.3737,108.5621,5550.0
2015-08-27 12:15:00,109.63,110.17,109.45,110.0,4302.0,108.7009,109.2364,108.5225,109.0678,4302.0
2015-08-27 12:20:00,110.1,112.24,109.76,111.05,62450.0,109.167,111.2888,108.8298,110.1089,62450.0
2015-08-27 12:25:00,111.04,112.3,110.83,111.76,46541.0,110.099,111.3483,109.8908,110.8129,46541.0
2015-08-27 12:30:00,111.78,112.28,111.42,111.76,9472.0,110.8327,111.3285,110.4758,110.8129,9472.0
2015-08-27 12:35:00,111.74,111.74,111.2,111.25,5137.0,110.7931,110.7931,110.2576,110.3072,5137.0
2015-08-27 12:40:00,111.21,111.73,111.21,111.4,28133.0,110.2676,110.7831,110.2676,110.4559,28133.0
2015-08-27 12:45:00,111.19,111.58,111.19,111.58,1900.0,110.2477,110.6344,110.2477,110.6344,1900.0
2015-08-27 12:50:00,111.53,111.78,111.37,111.59,4008.0,110.5848,110.8327,110.4262,110.6443,4008.0
2015-08-27 12:55:00,111.42,111.81,111.39,111.81,3391.0,110.4758,110.8625,110.446,110.8625,3391.0
2015-08-27 13:00:00,111.66,111.77,111.28,111.42,2000.0,110.7137,110.8228,110.337,110.4758,2000.0
2015-08-27 13:05:00,111.34,111.34,111.07,111.26,2410.0,110.3965,110.3965,110.1287,110.3171,2410.0
2015-08-27 13:10:00,111.45,111.47,111.3,111.3,2750.0,110.5055,110.5254,110.3568,110.3568,2750.0
2015-08-27 13:15:00,111.28,111.35,111.01,111.07,3927.0,110.337,110.4064,110.0693,110.1287,3927.0
2015-08-27 13:20:00,111.29,111.52,111.16,111.2,4296.0,110.3469,110.5749,110.218,110.2576,4296.0
2015-08-27 13:25:00,111.36,111.45,111.28,111.45,2983.0,110.4163,110.5055,110.337,110.5055,2983.0
2015-08-27 13:30:00,111.41,111.63,111.24,111.24,4600.0,110.4659,110.684,110.2973,110.2973,4600.0
2015-08-27 13:35:00,111.18,111.23,111.13,111.19,942.0,110.2378,110.2874,110.1882,110.2477,942.0
2015-08-27 13:40:00,111.23,111.55,111.19,111.55,2200.0,110.2874,110.6047,110.2477,110.6047,2200.0
2015-08-27 13:45:00,111.59,112.08,111.47,111.84,9700.0,110.6443,111.1302,110.5254,110.8922,9700.0
2015-08-27 13:50:00,111.56,111.64,111.54,111.61,2200.0,110.6146,110.6939,110.5948,110.6642,2200.0
2015-08-27 13:55:00,111.66,112.41,111.66,112.19,9308.0,110.7137,111.4574,110.7137,111.2393,9308.0
2015-08-27 14:00:00,112.31,112.34,111.95,111.96,5153.0,111.3582,111.388,111.0013,111.0112,5153.0
2015-08-27 14:05:00,112.0,112.02,111.78,111.87,1903.0,111.0509,111.0707,110.8327,110.922,1903.0
2015-08-27 14:10:00,111.85,111.85,111.53,111.59,1700.0,110.9021,110.9021,110.5848,110.6443,1700.0
2015-08-27 14:15:00,111.56,111.57,110.97,111.19,4804.0,110.6146,110.6245,110.0296,110.2477,4804.0
2015-08-27 14:20:00,111.05,111.21,111.0,111.12,7423.0,110.1089,110.2676,110.0593,110.1783,7423.0
2015-08-27 14:25:00,111.1,111.18,110.77,111.09,11106.0,110.1585,110.2378,109.8313,110.1486,11106.0
2015-08-27 14:30:00,110.91,111.46,110.91,111.18,4908.0,109.9701,110.5154,109.9701,110.2378,4908.0
2015-08-27 14:35:00,111.37,111.61,111.29,111.6,11866.0,110.4262,110.6642,110.3469,110.6543,11866.0
2015-08-27 14:40:00,111.58,111.76,110.99,110.99,8201.0,110.6344,110.8129,110.0494,110.0494,8201.0
2015-08-27 14:45:00,110.96,111.38,110.89,111.03,9675.0,110.0197,110.4361,109.9503,110.0891,9675.0
2015-08-27 14:50:00,111.05,111.6,110.94,111.09,11239.0,110.1089,110.6543,109.9998,110.1486,11239.0
2015-08-27 14:55:00,111.09,111.16,110.71,110.71,4700.0,110.1486,110.218,109.7718,109.7718,4700.0
2015-08-27 15:00:00,110.66,110.77,110.0,110.1,14973.0,109.7222,109.8313,109.0678,109.167,14973.0
2015-08-27 15:05:00,109.67,110.38,109.67,110.38,6708.0,108.7406,109.4446,108.7406,109.4446,6708.0
2015-08-27 15:10:00,110.16,110.5,110.16,110.33,4632.0,109.2265,109.5636,109.2265,109.395,4632.0
2015-08-27 15:15:00,110.38,111.04,110.24,110.69,9900.0,109.4446,110.099,109.3058,109.752,9900.0
2015-08-27 15:20:00,110.67,110.84,110.35,110.56,11600.0,109.7321,109.9007,109.4148,109.6231,11600.0
2015-08-27 15:25:00,110.56,111.44,110.54,111.44,5100.0,109.6231,110.4956,109.6032,110.4956,5100.0
2015-08-27 15:30:00,111.51,111.51,110.78,111.34,14307.0,110.565,110.565,109.8412,110.3965,14307.0
2015-08-27 15:35:00,111.4,111.53,110.85,111.18,10400.0,110.4559,110.5848,109.9106,110.2378,10400.0
2015-08-27 15:40:00,111.26,111.59,111.12,111.59,6443.0,110.3171,110.6443,110.1783,110.6443,6443.0
2015-08-27 15:45:00,111.62,112.07,111.41,112.0,21835.0,110.6741,111.1203,110.4659,111.0509,21835.0
2015-08-27 15:50:00,111.96,111.96,111.56,111.6,16377.0,111.0112,111.0112,110.6146,110.6543,16377.0
2015-08-27 15:55:00,111.68,111.97,111.52,111.97,23182.0,110.7336,111.0211,110.5749,111.0211,23182.0
2015-08-28 09:30:00,110.8,112.0,110.8,111.99,5359.0,109.861,111.0509,109.861,111.0409,5359.0
2015-08-28 09:35:00,112.38,112.38,111.77,111.92,1200.0,111.4276,111.4276,110.8228,110.9715,1200.0
2015-08-28 09:40:00,111.92,111.92,111.92,111.92,0.0,110.9715,110.9715,110.9715,110.9715,0.0
2015-08-28 09:45:00,111.55,111.58,111.39,111.39,1800.0,110.6047,110.6344,110.446,110.446,1800.0
2015-08-28 09:50:00,111.58,111.58,111.57,111.58,300.0,110.6344,110.6344,110.6245,110.6344,300.0
2015-08-28 09:55:00,111.39,111.94,111.39,111.92,2378.0,110.446,110.9914,110.446,110.9715,2378.0
2015-08-28 10:00:00,111.57,111.91,111.23,111.73,4812.0,110.6245,110.9616,110.2874,110.7831,4812.0
2015-08-28 10:05:00,111.35,111.48,110.54,110.81,2500.0,110.4064,110.5353,109.6032,109.8709,2500.0
2015-08-28 10:10:00,110.91,110.91,110.91,110.91,100.0,109.9701,109.9701,109.9701,109.9701,100.0
2015-08-28 10:15:00,110.95,111.15,110.95,111.15,600.0,110.0098,110.2081,110.0098,110.2081,600.0
2015-08-28 10:20:00,110.75,110.78,110.58,110.67,900.0,109.8115,109.8412,109.6429,109.7321,900.0
2015-08-28 10:25:00,110.74,111.24,110.74,111.23,1600.0,109.8015,110.2973,109.8015,110.2874,1600.0
2015-08-28 10:30:00,110.87,111.27,110.86,111.09,1400.0,109.9304,110.327,109.9205,110.1486,1400.0
2015-08-28 10:35:00,111.21,111.58,111.09,111.54,6500.0,110.2676,110.6344,110.1486,110.5948,6500.0
2015-08-28 10:40:00,111.56,112.2,111.47,111.83,7764.0,110.6146,111.2492,110.5254,110.8823,7764.0
2015-08-28 10:45:00,111.67,111.86,111.63,111.86,4000.0,110.7237,110.912,110.684,110.912,4000.0
2015-08-28 10:50:00,111.76,112.02,111.76,111.88,900.0,110.8129,111.0707,110.8129,110.9319,900.0
2015-08-28 10:55:00,111.95,111.95,111.95,111.95,100.0,111.0013,111.0013,111.0013,111.0013,100.0
2015-08-28 11:00:00,112.04,112.23,112.01,112.23,1808.0,111.0905,111.2789,111.0608,111.2789,1808.0
2015-08-28 11:05:00,112.22,112.53,111.95,112.06,5719.0,111.269,111.5764,111.0013,111.1104,5719.0
2015-08-28 11:10:00,112.18,112.18,111.98,111.98,973.0,111.2293,111.2293,111.031,111.031,973.0
2015-08-28 11:15:00,111.98,112.09,111.88,112.06,6241.0,111.031,111.1401,110.9319,111.1104,6241.0
2015-08-28 11:20:00,112.0,112.1,111.92,112.0,500.0,111.0509,111.15,110.9715,111.0509,500.0
2015-08-28 11:25:00,112.11,112.33,112.11,112.32,400.0,111.1599,111.3781,111.1599,111.3681,400.0
2015-08-28 11:30:00,112.13,112.26,112.1,112.1,300.0,111.1798,111.3087,111.15,111.15,300.0
2015-08-28 11:35:00,112.1,112.26,112.01,112.26,4058.0,111.15,111.3087,111.0608,111.3087,4058.0
2015-08-28 11:40:00,112.0,112.19,111.91,112.09,6800.0,111.0509,111.2393,110.9616,111.1401,6800.0
2015-08-28 11:45:00,112.03,112.03,111.83,111.85,1400.0,111.0806,111.0806,110.8823,110.9021,1400.0
2015-08-28 11:50:00,111.92,112.18,111.86,111.98,3000.0,110.9715,111.2293,110.912,111.031,3000.0
2015-08-28 11:55:00,111.99,112.15,111.93,112.15,4913.0,111.0409,111.1996,110.9815,111.1996,4913.0
2015-08-28 12:00:00,112.07,112.29,112.07,112.2,3349.0,111.1203,111.3384,111.1203,111.2492,3349.0
2015-08-28 12:05:00,112.23,112.35,112.07,112.09,1467.0,111.2789,111.3979,111.1203,111.1401,1467.0
2015-08-28 12:10:00,112.03,112.38,112.0,112.34,9269.0,111.0806,111.4276,111.0509,111.388,9269.0
2015-08-28 12:15:00,112.23,112.53,112.18,112.4,4799.0,111.2789,111.5764,111.2293,111.4475,4799.0
2015-08-28 12:20:00,112.52,112.55,112.43,112.5,1900.0,111.5665,111.5962,111.4772,111.5466,1900.0
2015-08-28 12:25:00,112.47,112.77,112.47,112.77,1483.0,111.5169,111.8143,111.5169,111.8143,1483.0
2015-08-28 12:30:00,112.59,113.09,112.53,112.89,2600.0,111.6359,112.1316,111.5764,111.9333,2600.0
2015-08-28 12:35:00,113.0,113.24,112.93,113.11,3826.0,112.0424,112.2804,111.973,112.1515,3826.0
2015-08-28 12:40:00,113.18,113.38,113.18,113.38,3944.0,112.2209,112.4192,112.2209,112.4192,3944.0
2015-08-28 12:45:00,113.26,113.82,113.16,113.58,8038.0,112.3002,112.8554,112.201,112.6175,8038.0
2015-08-28 12:50:00,113.75,114.0,113.75,113.87,3300.0,112.786,113.0339,112.786,112.905,3300.0
2015-08-28 12:55:00,113.87,114.13,113.75,113.84,5400.0,112.905,113.1628,112.786,112.8753,5400.0
2015-08-28 13:00:00,113.92,113.99,113.44,113.64,15116.0,112.9546,113.024,112.4787,112.677,15116.0
2015-08-28 13:05:00,113.62,113.64,113.21,113.21,4689.0,112.6571,112.677,112.2506,112.2506,4689.0
2015-08-28 13:10:00,113.27,113.3,113.16,113.18,2500.0,112.3101,112.3398,112.201,112.2209,2500.0
2015-08-28 13:15:00,113.18,113.74,113.18,113.5,3800.0,112.2209,112.7761,112.2209,112.5381,3800.0
2015-08-28 13:20:00,113.36,113.95,113.21,113.67,4453.0,112.3993,112.9843,112.2506,112.7067,4453.0
2015-08-28 13:25:00,113.54,113.57,113.26,113.26,1000.0,112.5778,112.6076,112.3002,112.3002,1000.0
2015-08-28 13:30:00,113.12,113.36,112.96,113.03,2700.0,112.1614,112.3993,112.0027,112.0721,2700.0
2015-08-28 13:35:00,112.96,112.96,112.65,112.76,1300.0,112.0027,112.0027,111.6954,111.8044,1300.0
2015-08-28 13:40:00,112.75,112.93,112.64,112.75,2500.0,111.7945,111.973,111.6854,111.7945,2500.0
2015-08-28 13:45:00,112.84,112.88,112.76,112.88,700.0,111.8837,111.9234,111.8044,111.9234,700.0
2015-08-28 13:50:00,112.67,112.92,112.67,112.87,7004.0,111.7152,111.9631,111.7152,111.9135,7004.0
2015-08-28 13:55:00,112.83,112.95,112.76,112.81,1900.0,111.8738,111.9928,111.8044,111.854,1900.0
2015-08-28 14:00:00,112.98,112.98,112.85,112.93,821.0,112.0226,112.0226,111.8937,111.973,821.0
2015-08-28 14:05:00,112.87,113.11,112.85,112.93,8514.0,111.9135,112.1515,111.8937,111.973,8514.0
2015-08-28 14:10:00,112.88,113.18,112.88,113.06,4932.0,111.9234,112.2209,111.9234,112.1019,4932.0
2015-08-28 14:15:00,112.78,112.96,112.61,112.61,1600.0,111.8243,112.0027,111.6557,111.6557,1600.0
2015-08-28 14:20:00,112.73,112.84,112.62,112.73,2200.0,111.7747,111.8837,111.6656,111.7747,2200.0
2015-08-28 14:25:00,112.72,112.73,112.5,112.73,2100.0,111.7648,111.7747,111.5466,111.7747,2100.0
2015-08-28 14:30:00,112.72,112.86,112.62,112.84,1600.0,111.7648,111.9036,111.6656,111.8837,1600.0
2015-08-28 14:35:00,112.54,112.97,112.49,112.86,5600.0,111.5863,112.0126,111.5367,111.9036,5600.0
2015-08-28 14:40:00,112.8,112.97,112.8,112.94,1460.0,111.8441,112.0126,111.8441,111.9829,1460.0
2015-08-28 14:45:00,112.95,113.27,112.88,113.08,3000.0,111.9928,112.3101,111.9234,112.1217,3000.0
2015-08-28 14:50:00,112.89,113.12,112.89,113.12,3457.0,111.9333,112.1614,111.9333,112.1614,3457.0
2015-08-28 14:55:00,113.12,113.46,113.12,113.15,3489.0,112.1614,112.4985,112.1614,112.1911,3489.0
2015-08-28 15:00:00,113.05,113.05,112.62,113.02,3490.0,112.092,112.092,111.6656,112.0622,3490.0
2015-08-28 15:05:00,112.99,113.29,112.85,113.29,2084.0,112.0325,112.3299,111.8937,112.3299,2084.0
2015-08-28 15:10:00,113.17,113.28,112.82,112.82,2000.0,112.2109,112.32,111.8639,111.8639,2000.0
2015-08-28 15:15:00,112.95,112.95,112.84,112.9,5500.0,111.9928,111.9928,111.8837,111.9432,5500.0
2015-08-28 15:20:00,112.91,112.91,112.61,112.83,4605.0,111.9531,111.9531,111.6557,111.8738,4605.0
2015-08-28 15:25:00,112.57,112.83,112.57,112.81,7050.0,111.616,111.8738,111.616,111.854,7050.0
2015-08-28 15:30:00,112.8,112.93,112.74,112.87,6306.0,111.8441,111.973,111.7846,111.9135,6306.0
2015-08-28 15:35:00,112.8,113.16,112.8,112.8,14300.0,111.8441,112.201,111.8441,111.8441,14300.0
2015-08-28 15:40:00,112.82,113.09,112.76,113.08,6900.0,111.8639,112.1316,111.8044,112.1217,6900.0
2015-08-28 15:45:00,113.06,113.06,112.8,112.95,9982.0,112.1019,112.1019,111.8441,111.9928,9982.0
2015-08-28 15:50:00,112.96,113.21,112.94,112.98,8748.0,112.0027,112.2506,111.9829,112.0226,8748.0
2015-08-28 15:55:00,113.02,113.25,112.98,113.12,15587.0,112.0622,112.2903,112.0226,112.1614,15587.0
2015-08-31 09:30:00,112.75,112.75,112.05,112.1,1474.0,111.7945,111.7945,111.1004,111.15,1474.0
2015-08-31 09:35:00,112.08,112.08,111.73,111.75,1730.0,111.1302,111.1302,110.7831,110.803,1730.0
2015-08-31 09:40:00,112.05,112.05,111.53,111.53,200.0,111.1004,111.1004,110.5848,110.5848,200.0
2015-08-31 09:45:00,111.58,111.81,111.24,111.48,12300.0,110.6344,110.8625,110.2973,110.5353,12300.0
2015-08-31 09:50:00,111.65,111.65,111.09,111.25,601.0,110.7038,110.7038,110.1486,110.3072,601.0
2015-08-31 09:55:00,111.31,111.75,111.02,111.19,13000.0,110.3667,110.803,110.0792,110.2477,13000.0
2015-08-31 10:00:00,111.16,111.37,110.77,111.28,15372.0,110.218,110.4262,109.8313,110.337,15372.0
2015-08-31 10:05:00,111.13,111.59,111.08,111.59,2544.0,110.1882,110.6443,110.1387,110.6443,2544.0
2015-08-31 10:10:00,111.59,111.87,111.25,111.25,600.0,110.6443,110.922,110.3072,110.3072,600.0
2015-08-31 10:15:00,111.07,111.55,111.06,111.54,1700.0,110.1287,110.6047,110.1188,110.5948,1700.0
2015-08-31 10:20:00,111.33,111.56,111.33,111.37,8592.0,110.3865,110.6146,110.3865,110.4262,8592.0
2015-08-31 10:25:00,111.48,111.94,111.44,111.57,8915.0,110.5353,110.9914,110.4956,110.6245,8915.0
2015-08-31 10:30:00,111.7,112.05,111.65,111.83,6051.0,110.7534,111.1004,110.7038,110.8823,6051.0
2015-08-31 10:35:00,111.86,112.08,111.78,112.08,600.0,110.912,111.1302,110.8327,111.1302,600.0
2015-08-31 10:40:00,112.34,112.57,111.99,112.36,2210.0,111.388,111.616,111.0409,111.4078,2210.0
2015-08-31 10:45:00,112.01,112.14,111.8,112.04,6390.0,111.0608,111.1897,110.8526,111.0905,6390.0
2015-08-31 10:50:00,112.01,112.1,111.75,111.96,1805.0,111.0608,111.15,110.803,111.0112,1805.0
2015-08-31 10:55:00,112.02,112.02,111.8,111.87,3031.0,111.0707,111.0707,110.8526,110.922,3031.0
2015-08-31 11:00:00,111.95,112.1,111.76,112.1,19178.0,111.0013,111.15,110.8129,111.15,19178.0
2015-08-31 11:05:00,111.91,112.0,111.75,111.97,6200.0,110.9616,111.0509,110.803,111.0211,6200.0
2015-08-31 11:10:00,111.94,112.22,111.94,112.16,1534.0,110.9914,111.269,110.9914,111.2095,1534.0
2015-08-31 11:15:00,112.27,112.45,112.16,112.16,1000.0,111.3186,111.497,111.2095,111.2095,1000.0
2015-08-31 11:20:00,112.18,112.39,112.18,112.39,200.0,111.2293,111.4376,111.2293,111.4376,200.0
2015-08-31 11:25:00,112.43,112.55,112.4,112.55,500.0,111.4772,111.5962,111.4475,111.5962,500.0
2015-08-31 11:30:00,112.59,112.6,112.07,112.07,1900.0,111.6359,111.6458,111.1203,111.1203,1900.0
2015-08-31 11:35:00,112.17,112.52,112.17,112.52,1000.0,111.2194,111.5665,111.2194,111.5665,1000.0
2015-08-31 11:40:00,112.57,113.09,112.57,113.09,4916.0,111.616,112.1316,111.616,112.1316,4916.0
2015-08-31 11:45:00,112.88,113.09,112.58,112.89,3250.0,111.9234,112.1316,111.6259,111.9333,3250.0
2015-08-31 11:50:00,112.77,113.07,112.71,112.93,4200.0,111.8143,112.1118,111.7548,111.973,4200.0
2015-08-31 11:55:00,112.91,112.91,112.1,112.11,11100.0,111.9531,111.9531,111.15,111.1599,11100.0
2015-08-31 12:00:00,112.38,112.4,112.14,112.2,2872.0,111.4276,111.4475,111.1897,111.2492,2872.0
2015-08-31 12:05:00,112.0,112.51,111.95,111.95,7458.0,111.0509,111.5565,111.0013,111.0013,7458.0
2015-08-31 12:10:00,111.95,112.08,111.9,111.93,2100.0,111.0013,111.1302,110.9517,110.9815,2100.0
2015-08-31 12:15:00,111.93,112.21,111.93,112.21,3255.0,110.9815,111.2591,110.9815,111.2591,3255.0
2015-08-31 12:20:00,112.21,112.21,111.88,111.88,14714.0,111.2591,111.2591,110.9319,110.9319,14714.0
2015-08-31 12:25:00,111.81,112.0,111.81,112.0,995.0,110.8625,111.0509,110.8625,111.0509,995.0
2015-08-31 12:30:00,111.93,111.95,111.93,111.95,200.0,110.9815,111.0013,110.9815,111.0013,200.0
2015-08-31 12:35:00,112.01,112.02,111.86,111.89,2700.0,111.0608,111.0707,110.912,110.9418,2700.0
2015-08-31 12:40:00,111.82,112.03,111.73,112.03,1200.0,110.8724,111.0806,110.7831,111.0806,1200.0
2015-08-31 12:45:00,111.81,112.02,111.81,111.99,400.0,110.8625,111.0707,110.8625,111.0409,400.0
2015-08-31 12:50:00,112.04,112.04,111.89,112.02,1200.0,111.0905,111.0905,110.9418,111.0707,1200.0
2015-08-31 12:55:00,112.12,112.12,111.71,111.88,8549.0,111.1698,111.1698,110.7633,110.9319,8549.0
2015-08-31 13:00:00,111.87,111.87,111.72,111.83,1456.0,110.922,110.922,110.7732,110.8823,1456.0
2015-08-31 13:05:00,111.82,111.82,111.8,111.8,655.0,110.8724,110.8724,110.8526,110.8526,655.0
2015-08-31 13:10:00,111.77,111.83,111.5,111.62,1750.0,110.8228,110.8823,110.5551,110.6741,1750.0
2015-08-31 13:15:00,111.62,111.62,111.62,111.62,0.0,110.6741,110.6741,110.6741,110.6741,0.0
2015-08-31 13:20:00,111.62,111.62,111.33,111.33,672.0,110.6741,110.6741,110.3865,110.3865,672.0
2015-08-31 13:25:00,111.23,111.38,111.22,111.38,626.0,110.2874,110.4361,110.2775,110.4361,626.0
2015-08-31 13:30:00,111.34,111.35,111.17,111.17,2650.0,110.3965,110.4064,110.2279,110.2279,2650.0
2015-08-31 13:35:00,111.02,111.02,111.02,111.02,100.0,110.0792,110.0792,110.0792,110.0792,100.0
2015-08-31 13:40:00,110.88,110.93,110.72,110.83,1800.0,109.9404,109.9899,109.7817,109.8908,1800.0
2015-08-31 13:45:00,110.76,110.85,110.75,110.85,500.0,109.8214,109.9106,109.8115,109.9106,500.0
2015-08-31 13:50:00,110.86,111.05,110.84,110.84,450.0,109.9205,110.1089,109.9007,109.9007,450.0
2015-08-31 13:55:00,110.79,110.88,110.74,110.75,2700.0,109.8511,109.9404,109.8015,109.8115,2700.0
2015-08-31 14:00:00,110.88,110.89,110.67,110.67,1600.0,109.9404,109.9503,109.7321,109.7321,1600.0
2015-08-31 14:05:00,110.59,110.62,110.35,110.53,1400.0,109.6528,109.6826,109.4148,109.5933,1400.0
2015-08-31 14:10:00,110.35,110.47,110.27,110.47,2200.0,109.4148,109.5338,109.3355,109.5338,2200.0
2015-08-31 14:15:00,110.39,110.39,110.09,110.09,500.0,109.4545,109.4545,109.157,109.157,500.0
2015-08-31 14:20:00,110.09,110.28,110.09,110.27,1000.0,109.157,109.3454,109.157,109.3355,1000.0
2015-08-31 14:25:00,110.33,110.33,110.33,110.33,300.0,109.395,109.395,109.395,109.395,300.0
2015-08-31 14:30:00,110.47,110.59,110.44,110.59,2056.0,109.5338,109.6528,109.5041,109.6528,2056.0
2015-08-31 14:35:00,110.35,110.35,110.14,110.14,600.0,109.4148,109.4148,109.2066,109.2066,600.0
2015-08-31 14:40:00,110.2,110.31,110.2,110.22,1052.0,109.2661,109.3752,109.2661,109.2859,1052.0
2015-08-31 14:45:00,110.09,110.16,110.02,110.15,549.0,109.157,109.2265,109.0876,109.2165,549.0
2015-08-31 14:50:00,110.01,110.01,109.7,109.94,1200.0,109.0777,109.0777,108.7704,109.0083,1200.0
2015-08-31 14:55:00,109.82,109.82,109.68,109.7,800.0,108.8893,108.8893,108.7505,108.7704,800.0
2015-08-31 15:00:00,109.83,110.12,109.8,109.99,3527.0,108.8993,109.1868,108.8695,109.0579,3527.0
2015-08-31 15:05:00,109.78,110.18,109.78,110.17,2200.0,108.8497,109.2463,108.8497,109.2364,2200.0
2015-08-31 15:10:00,110.18,110.18,109.8,109.81,3223.0,109.2463,109.2463,108.8695,108.8794,3223.0
2015-08-31 15:15:00,109.82,109.97,109.8,109.9,1016.0,108.8893,109.0381,108.8695,108.9687,1016.0
2015-08-31 15:20:00,109.64,109.98,109.54,109.83,3933.0,108.7109,109.048,108.6117,108.8993,3933.0
2015-08-31 15:25:00,109.95,110.27,109.89,109.97,10136.0,109.0182,109.3355,108.9587,109.0381,10136.0
2015-08-31 15:30:00,110.1,110.32,110.08,110.32,5800.0,109.167,109.3851,109.1471,109.3851,5800.0
2015-08-31 15:35:00,110.33,110.49,110.23,110.39,6750.0,109.395,109.5537,109.2959,109.4545,6750.0
2015-08-31 15:40:00,110.39,110.51,110.24,110.38,10652.0,109.4545,109.5735,109.3058,109.4446,10652.0
2015-08-31 15:45:00,110.27,110.51,110.16,110.24,12036.0,109.3355,109.5735,109.2265,109.3058,12036.0
2015-08-31 15:50:00,110.26,110.46,110.23,110.3,9396.0,109.3256,109.5239,109.2959,109.3653,9396.0
2015-08-31 15:55:00,110.21,110.42,109.99,110.16,29114.0,109.276,109.4843,109.0579,109.2265,29114.0
2015-09-01 09:30:00,108.0,109.78,107.59,108.09,31996.0,107.0848,108.8497,106.6782,107.174,31996.0
2015-09-01 09:35:00,108.12,108.44,107.71,107.85,67358.0,107.2037,107.521,106.7972,106.936,67358.0
2015-09-01 09:40:00,108.02,108.41,107.98,108.41,4200.0,107.1046,107.4913,107.0649,107.4913,4200.0
2015-09-01 09:45:00,108.1,108.43,107.9,107.9,6449.0,107.1839,107.5111,106.9856,106.9856,6449.0
2015-09-01 09:50:00,108.32,108.37,108.06,108.21,1710.0,107.402,107.4516,107.1443,107.293,1710.0
2015-09-01 09:55:00,108.23,108.37,107.9,108.19,20100.0,107.3128,107.4516,106.9856,107.2731,20100.0
2015-09-01 10:00:00,107.98,108.17,107.9,108.01,4348.0,107.0649,107.2533,106.9856,107.0947,4348.0
2015-09-01 10:05:00,108.0,108.26,107.54,108.21,17171.0,107.0848,107.3426,106.6287,107.293,17171.0
2015-09-01 10:10:00,108.31,108.31,108.04,108.06,300.0,107.3921,107.3921,107.1244,107.1443,300.0
2015-09-01 10:15:00,108.0,108.24,108.0,108.07,2200.0,107.0848,107.3227,107.0848,107.1542,2200.0
2015-09-01 10:20:00,108.11,108.28,108.0,108.28,30402.0,107.1938,107.3624,107.0848,107.3624,30402.0
2015-09-01 10:25:00,108.28,109.33,108.27,109.3,35055.0,107.3624,108.4035,107.3525,108.3737,35055.0
2015-09-01 10:30:00,109.22,110.11,109.19,110.01,26495.0,108.2944,109.1769,108.2647,109.0777,26495.0
2015-09-01 10:35:00,109.99,110.57,108.87,108.87,4101.0,109.0579,109.633,107.9474,107.9474,4101.0
2015-09-01 10:40:00,109.12,109.45,108.66,108.79,23745.0,108.1953,108.5225,107.7392,107.8681,23745.0
2015-09-01 10:45:00,108.8,109.02,108.74,108.79,3400.0,107.878,108.0961,107.8185,107.8681,3400.0
2015-09-01 10:50:00,108.85,108.9,108.16,108.27,5450.0,107.9276,107.9771,107.2434,107.3525,5450.0
2015-09-01 10:55:00,108.57,108.69,108.33,108.6,2400.0,107.6499,107.7689,107.412,107.6797,2400.0
2015-09-01 11:00:00,108.7,108.93,108.42,108.42,3680.0,107.7788,108.0069,107.5012,107.5012,3680.0
2015-09-01 11:05:00,108.49,108.62,108.17,108.49,6800.0,107.5706,107.6995,107.2533,107.5706,6800.0
2015-09-01 11:10:00,108.49,108.49,108.05,108.13,3700.0,107.5706,107.5706,107.1343,107.2137,3700.0
2015-09-01 11:15:00,108.14,108.37,107.99,108.25,8336.0,107.2236,107.4516,107.0748,107.3326,8336.0
2015-09-01 11:20:00,108.42,108.79,108.27,108.79,13377.0,107.5012,107.8681,107.3525,107.8681,13377.0
2015-09-01 11:25:00,108.49,108.6,108.46,108.5,10860.0,107.5706,107.6797,107.5409,107.5805,10860.0
2015-09-01 11:30:00,108.48,109.09,108.38,109.09,15657.0,107.5607,108.1655,107.4615,108.1655,15657.0
2015-09-01 11:35:00,109.07,109.07,108.83,108.83,2000.0,108.1457,108.1457,107.9077,107.9077,2000.0
2015-09-01 11:40:00,108.62,108.75,108.41,108.44,2700.0,107.6995,107.8284,107.4913,107.521,2700.0
2015-09-01 11:45:00,108.37,108.6,108.33,108.46,6513.0,107.4516,107.6797,107.412,107.5409,6513.0
2015-09-01 11:50:00,108.5,108.5,108.1,108.25,3530.0,107.5805,107.5805,107.1839,107.3326,3530.0
2015-09-01 11:55:00,108.22,108.22,107.84,107.84,10804.0,107.3029,107.3029,106.9261,106.9261,10804.0
2015-09-01 12:00:00,107.73,108.0,107.7,107.9,3500.0,106.817,107.0848,106.7873,106.9856,3500.0
2015-09-01 12:05:00,107.83,107.83,107.5,107.61,1870.0,106.9162,106.9162,106.589,106.6981,1870.0
2015-09-01 12:10:00,107.55,108.05,107.5,108.05,5271.0,106.6386,107.1343,106.589,107.1343,5271.0
2015-09-01 12:15:00,108.03,108.12,107.69,107.86,53103.0,107.1145,107.2037,106.7774,106.9459,53103.0
2015-09-01 12:20:00,107.96,107.96,107.55,107.76,4567.0,107.0451,107.0451,106.6386,106.8468,4567.0
2015-09-01 12:25:00,107.82,107.98,107.54,107.95,3300.0,106.9063,107.0649,106.6287,107.0352,3300.0
2015-09-01 12:30:00,108.02,108.15,107.71,108.15,5600.0,107.1046,107.2335,106.7972,107.2335,5600.0
2015-09-01 12:35:00,108.13,108.55,108.05,108.4,10050.0,107.2137,107.6301,107.1343,107.4814,10050.0
2015-09-01 12:40:00,108.35,108.35,108.02,108.11,3500.0,107.4318,107.4318,107.1046,107.1938,3500.0
2015-09-01 12:45:00,108.11,108.11,107.96,108.05,8000.0,107.1938,107.1938,107.0451,107.1343,8000.0
2015-09-01 12:50:00,108.18,108.19,107.97,108.09,2117.0,107.2632,107.2731,107.055,107.174,2117.0
2015-09-01 12:55:00,108.11,108.53,108.1,108.47,3873.0,107.1938,107.6103,107.1839,107.5508,3873.0
2015-09-01 13:00:00,108.38,109.05,108.37,108.98,15299.0,107.4615,108.1259,107.4516,108.0565,15299.0
2015-09-01 13:05:00,108.96,109.02,108.48,108.85,3500.0,108.0366,108.0961,107.5607,107.9276,3500.0
2015-09-01 13:10:00,108.78,108.95,108.7,108.77,5101.0,107.8581,108.0267,107.7788,107.8482,5101.0
2015-09-01 13:15:00,108.84,109.34,108.83,109.21,20046.0,107.9176,108.4134,107.9077,108.2845,20046.0
2015-09-01 13:20:00,109.29,109.67,109.08,109.47,18980.0,108.3638,108.7406,108.1556,108.5423,18980.0
2015-09-01 13:25:00,109.47,109.63,109.32,109.49,3253.0,108.5423,108.7009,108.3936,108.5621,3253.0
2015-09-01 13:30:00,109.59,109.75,109.48,109.48,1850.0,108.6613,108.8199,108.5522,108.5522,1850.0
2015-09-01 13:35:00,109.34,109.69,109.29,109.4,4100.0,108.4134,108.7604,108.3638,108.4729,4100.0
2015-09-01 13:40:00,109.34,109.78,109.33,109.76,36662.0,108.4134,108.8497,108.4035,108.8298,36662.0
2015-09-01 13:45:00,109.58,109.91,109.57,109.74,4700.0,108.6514,108.9786,108.6415,108.81,4700.0
2015-09-01 13:50:00,109.76,110.56,109.75,110.02,34898.0,108.8298,109.6231,108.8199,109.0876,34898.0
2015-09-01 13:55:00,110.05,110.19,109.73,110.0,11448.0,109.1174,109.2562,108.8001,109.0678,11448.0
2015-09-01 14:00:00,109.9,110.03,109.85,109.93,8000.0,108.9687,109.0976,108.9191,108.9984,8000.0
2015-09-01 14:05:00,109.94,110.05,109.86,109.91,22524.0,109.0083,109.1174,108.929,108.9786,22524.0
2015-09-01 14:10:00,109.88,110.13,109.78,110.11,12034.0,108.9488,109.1967,108.8497,109.1769,12034.0
2015-09-01 14:15:00,110.08,110.25,109.88,110.06,16985.0,109.1471,109.3157,108.9488,109.1273,16985.0
2015-09-01 14:20:00,110.01,110.44,109.96,110.27,21000.0,109.0777,109.5041,109.0281,109.3355,21000.0
2015-09-01 14:25:00,110.29,110.5,110.08,110.23,20408.0,109.3554,109.5636,109.1471,109.2959,20408.0
2015-09-01 14:30:00,110.34,110.93,110.33,110.77,11599.0,109.4049,109.9899,109.395,109.8313,11599.0
2015-09-01 14:35:00,110.52,111.19,110.49,111.1,20515.0,109.5834,110.2477,109.5537,110.1585,20515.0
2015-09-01 14:40:00,111.09,111.12,110.6,110.6,16804.0,110.1486,110.1783,109.6627,109.6627,16804.0
2015-09-01 14:45:00,110.59,110.59,110.01,110.06,3787.0,109.6528,109.6528,109.0777,109.1273,3787.0
2015-09-01 14:50:00,110.03,110.39,110.02,110.09,4700.0,109.0976,109.4545,109.0876,109.157,4700.0
2015-09-01 14:55:00,110.02,110.04,109.53,109.53,1941.0,109.0876,109.1075,108.6018,108.6018,1941.0
2015-09-01 15:00:00,109.51,109.68,109.3,109.3,2900.0,108.582,108.7505,108.3737,108.3737,2900.0
2015-09-01 15:05:00,109.27,109.45,109.02,109.45,3597.0,108.344,108.5225,108.0961,108.5225,3597.0
2015-09-01 15:10:00,109.45,109.56,109.36,109.49,3946.0,108.5225,108.6315,108.4332,108.5621,3946.0
2015-09-01 15:15:00,109.38,109.38,109.1,109.1,2600.0,108.4531,108.4531,108.1754,108.1754,2600.0
2015-09-01 15:20:00,109.13,109.17,109.06,109.12,1700.0,108.2052,108.2448,108.1358,108.1953,1700.0
2015-09-01 15:25:00,109.18,109.2,108.6,108.77,3600.0,108.2548,108.2746,107.6797,107.8482,3600.0
2015-09-01 15:30:00,108.67,108.85,108.59,108.85,1600.0,107.7491,107.9276,107.6698,107.9276,1600.0
2015-09-01 15:35:00,108.77,108.81,108.34,108.34,1800.0,107.8482,107.8879,107.4219,107.4219,1800.0
2015-09-01 15:40:00,108.44,108.44,108.01,108.27,4737.0,107.521,107.521,107.0947,107.3525,4737.0
2015-09-01 15:45:00,108.43,108.69,108.32,108.32,3400.0,107.5111,107.7689,107.402,107.402,3400.0
2015-09-01 15:50:00,108.38,108.85,108.34,108.39,6500.0,107.4615,107.9276,107.4219,107.4715,6500.0
2015-09-01 15:55:00,108.54,109.0,108.43,108.58,14168.0,107.6202,108.0763,107.5111,107.6598,14168.0
2015-09-02 09:30:00,109.8,111.33,109.48,111.33,7729.0,108.8695,110.3865,108.5522,110.3865,7729.0
2015-09-02 09:35:00,109.97,110.16,109.97,110.16,400.0,109.0381,109.2265,109.0381,109.2265,400.0
2015-09-02 09:40:00,110.76,110.76,110.0,110.43,17735.0,109.8214,109.8214,109.0678,109.4942,17735.0
2015-09-02 09:45:00,110.54,111.04,110.36,110.89,6028.0,109.6032,110.099,109.4248,109.9503,6028.0
2015-09-02 09:50:00,110.9,110.91,110.5,110.82,3700.0,109.9602,109.9701,109.5636,109.8809,3700.0
2015-09-02 09:55:00,110.65,110.84,110.6,110.8,3700.0,109.7123,109.9007,109.6627,109.861,3700.0
2015-09-02 10:00:00,110.8,111.31,110.75,110.99,7400.0,109.861,110.3667,109.8115,110.0494,7400.0
2015-09-02 10:05:00,111.23,111.3,111.1,111.1,700.0,110.2874,110.3568,110.1585,110.1585,700.0
2015-09-02 10:10:00,111.1,111.22,110.78,111.22,7150.0,110.1585,110.2775,109.8412,110.2775,7150.0
2015-09-02 10:15:00,111.06,111.39,110.88,111.0,8555.0,110.1188,110.446,109.9404,110.0593,8555.0
2015-09-02 10:20:00,110.95,111.2,110.82,110.9,17800.0,110.0098,110.2576,109.8809,109.9602,17800.0
2015-09-02 10:25:00,110.96,111.0,110.79,110.79,2300.0,110.0197,110.0593,109.8511,109.8511,2300.0
2015-09-02 10:30:00,110.78,111.01,110.65,111.01,9559.0,109.8412,110.0693,109.7123,110.0693,9559.0
2015-09-02 10:35:00,110.93,111.03,110.78,110.9,4616.0,109.9899,110.0891,109.8412,109.9602,4616.0
2015-09-02 10:40:00,110.95,111.06,110.9,111.02,2327.0,110.0098,110.1188,109.9602,110.0792,2327.0
2015-09-02 10:45:00,110.95,111.11,110.91,111.0,7100.0,110.0098,110.1684,109.9701,110.0593,7100.0
2015-09-02 10:50:00,110.97,111.15,110.84,110.95,8940.0,110.0296,110.2081,109.9007,110.0098,8940.0
2015-09-02 10:55:00,110.95,111.13,110.93,111.09,4010.0,110.0098,110.1882,109.9899,110.1486,4010.0
2015-09-02 11:00:00,110.92,111.56,110.83,111.11,7395.0,109.98,110.6146,109.8908,110.1684,7395.0
2015-09-02 11:05:00,111.15,111.29,111.08,111.25,1500.0,110.2081,110.3469,110.1387,110.3072,1500.0
2015-09-02 11:10:00,111.1,111.1,111.01,111.08,300.0,110.1585,110.1585,110.0693,110.1387,300.0
2015-09-02 11:15:00,111.05,111.34,110.93,111.05,4392.0,110.1089,110.3965,109.9899,110.1089,4392.0
2015-09-02 11:20:00,111.15,111.27,111.1,111.27,2000.0,110.2081,110.327,110.1585,110.327,2000.0
2015-09-02 11:25:00,111.22,111.29,111.05,111.19,2850.0,110.2775,110.3469,110.1089,110.2477,2850.0
2015-09-02 11:30:00,111.31,111.64,111.09,111.53,12100.0,110.3667,110.6939,110.1486,110.5848,12100.0
2015-09-02 11:35:00,111.44,111.81,111.32,111.68,8700.0,110.4956,110.8625,110.3766,110.7336,8700.0
2015-09-02 11:40:00,111.55,112.0,111.44,111.98,3500.0,110.6047,111.0509,110.4956,111.031,3500.0
2015-09-02 11:45:00,111.79,111.93,111.51,111.7,16420.0,110.8426,110.9815,110.565,110.7534,16420.0
2015-09-02 11:50:00,111.61,111.72,111.02,111.2,3673.0,110.6642,110.7732,110.0792,110.2576,3673.0
2015-09-02 11:55:00,111.25,111.43,111.08,111.15,8035.0,110.3072,110.4857,110.1387,110.2081,8035.0
2015-09-02 12:00:00,111.1,111.27,111.03,111.13,3217.0,110.1585,110.327,110.0891,110.1882,3217.0
2015-09-02 12:05:00,110.98,111.32,110.95,111.11,8059.0,110.0395,110.3766,110.0098,110.1684,8059.0
2015-09-02 12:10:00,111.08,111.21,110.92,111.04,4900.0,110.1387,110.2676,109.98,110.099,4900.0
2015-09-02 12:15:00,110.95,110.97,110.62,110.78,7643.0,110.0098,110.0296,109.6826,109.8412,7643.0
2015-09-02 12:20:00,110.78,110.93,110.68,110.93,8400.0,109.8412,109.9899,109.742,109.9899,8400.0
2015-09-02 12:25:00,110.8,110.97,110.75,110.97,2000.0,109.861,110.0296,109.8115,110.0296,2000.0
2015-09-02 12:30:00,110.88,110.97,110.88,110.97,900.0,109.9404,110.0296,109.9404,110.0296,900.0
2015-09-02 12:35:00,110.9,111.1,110.86,111.06,1809.0,109.9602,110.1585,109.9205,110.1188,1809.0
2015-09-02 12:40:00,111.11,111.2,110.82,111.1,7300.0,110.1684,110.2576,109.8809,110.1585,7300.0
2015-09-02 12:45:00,111.1,111.12,110.87,111.12,2708.0,110.1585,110.1783,109.9304,110.1783,2708.0
2015-09-02 12:50:00,111.07,111.36,111.04,111.28,8058.0,110.1287,110.4163,110.099,110.337,8058.0
2015-09-02 12:55:00,111.13,111.67,111.13,111.61,4856.0,110.1882,110.7237,110.1882,110.6642,4856.0
2015-09-02 13:00:00,111.43,111.56,111.38,111.38,1900.0,110.4857,110.6146,110.4361,110.4361,1900.0
2015-09-02 13:05:00,111.39,111.41,111.23,111.28,600.0,110.446,110.4659,110.2874,110.337,600.0
2015-09-02 13:10:00,111.39,111.5,111.39,111.5,1400.0,110.446,110.5551,110.446,110.5551,1400.0
2015-09-02 13:15:00,111.3,111.3,111.3,111.3,400.0,110.3568,110.3568,110.3568,110.3568,400.0
2015-09-02 13:20:00,111.26,111.71,111.25,111.57,1145.0,110.3171,110.7633,110.3072,110.6245,1145.0
2015-09-02 13:25:00,111.55,111.59,111.55,111.59,300.0,110.6047,110.6443,110.6047,110.6443,300.0
2015-09-02 13:30:00,111.58,111.93,111.5,111.59,10764.0,110.6344,110.9815,110.5551,110.6443,10764.0
2015-09-02 13:35:00,111.5,111.59,111.37,111.38,1500.0,110.5551,110.6443,110.4262,110.4361,1500.0
2015-09-02 13:40:00,111.31,111.46,111.26,111.26,1200.0,110.3667,110.5154,110.3171,110.3171,1200.0
2015-09-02 13:45:00,111.32,111.32,111.16,111.23,500.0,110.3766,110.3766,110.218,110.2874,500.0
2015-09-02 13:50:00,111.22,111.3,110.87,110.92,14996.0,110.2775,110.3568,109.9304,109.98,14996.0
2015-09-02 13:55:00,110.92,110.92,110.92,110.92,0.0,109.98,109.98,109.98,109.98,0.0
2015-09-02 14:00:00,111.01,111.35,110.96,111.0,7800.0,110.0693,110.4064,110.0197,110.0593,7800.0
2015-09-02 14:05:00,110.97,111.11,110.97,111.11,2000.0,110.0296,110.1684,110.0296,110.1684,2000.0
2015-09-02 14:10:00,110.97,111.17,110.97,111.0,5199.0,110.0296,110.2279,110.0296,110.0593,5199.0
2015-09-02 14:15:00,111.04,111.14,110.97,111.05,5328.0,110.099,110.1981,110.0296,110.1089,5328.0
2015-09-02 14:20:00,111.14,111.14,110.8,110.89,3357.0,110.1981,110.1981,109.861,109.9503,3357.0
2015-09-02 14:25:00,110.98,111.03,110.82,110.82,2300.0,110.0395,110.0891,109.8809,109.8809,2300.0
2015-09-02 14:30:00,110.77,110.77,110.61,110.77,1200.0,109.8313,109.8313,109.6726,109.8313,1200.0
2015-09-02 14:35:00,110.73,110.82,110.49,110.57,2894.0,109.7916,109.8809,109.5537,109.633,2894.0
2015-09-02 14:40:00,110.52,110.61,110.23,110.23,1800.0,109.5834,109.6726,109.2959,109.2959,1800.0
2015-09-02 14:45:00,110.25,110.47,109.98,110.02,9103.0,109.3157,109.5338,109.048,109.0876,9103.0
2015-09-02 14:50:00,109.98,110.19,109.69,110.19,15100.0,109.048,109.2562,108.7604,109.2562,15100.0
2015-09-02 14:55:00,110.21,110.21,109.95,110.21,7800.0,109.276,109.276,109.0182,109.276,7800.0
2015-09-02 15:00:00,110.2,110.48,110.2,110.28,1341.0,109.2661,109.5437,109.2661,109.3454,1341.0
2015-09-02 15:05:00,110.32,110.37,110.28,110.34,1000.0,109.3851,109.4347,109.3454,109.4049,1000.0
2015-09-02 15:10:00,110.25,110.25,109.95,109.95,1100.0,109.3157,109.3157,109.0182,109.0182,1100.0
2015-09-02 15:15:00,109.85,109.86,109.55,109.65,4900.0,108.9191,108.929,108.6216,108.7208,4900.0
2015-09-02 15:20:00,109.62,109.66,109.44,109.44,11748.0,108.691,108.7307,108.5126,108.5126,11748.0
2015-09-02 15:25:00,109.47,109.57,109.41,109.46,17531.0,108.5423,108.6415,108.4828,108.5324,17531.0
2015-09-02 15:30:00,109.55,109.56,109.29,109.29,11646.0,108.6216,108.6315,108.3638,108.3638,11646.0
2015-09-02 15:35:00,109.28,109.63,109.14,109.38,10811.0,108.3539,108.7009,108.2151,108.4531,10811.0
2015-09-02 15:40:00,109.3,109.45,109.14,109.14,10461.0,108.3737,108.5225,108.2151,108.2151,10461.0
2015-09-02 15:45:00,109.15,109.55,109.03,109.55,10956.0,108.225,108.6216,108.106,108.6216,10956.0
2015-09-02 15:50:00,109.6,109.68,109.4,109.56,18575.0,108.6712,108.7505,108.4729,108.6315,18575.0
2015-09-02 15:55:00,109.58,110.02,109.49,109.97,42727.0,108.6514,109.0876,108.5621,109.0381,42727.0
2015-09-03 09:30:00,110.08,111.07,110.03,110.48,3042.0,109.1471,110.1287,109.0976,109.5437,3042.0
2015-09-03 09:35:00,110.54,111.08,110.21,110.76,3500.0,109.6032,110.1387,109.276,109.8214,3500.0
2015-09-03 09:40:00,110.96,110.99,110.23,110.37,2600.0,110.0197,110.0494,109.2959,109.4347,2600.0
2015-09-03 09:45:00,110.22,111.11,110.11,111.04,7926.0,109.2859,110.1684,109.1769,110.099,7926.0
2015-09-03 09:50:00,110.91,111.11,110.38,110.68,7700.0,109.9701,110.1684,109.4446,109.742,7700.0
2015-09-03 09:55:00,111.09,111.67,110.27,111.36,9450.0,110.1486,110.7237,109.3355,110.4163,9450.0
2015-09-03 10:00:00,111.35,111.65,111.13,111.25,2850.0,110.4064,110.7038,110.1882,110.3072,2850.0
2015-09-03 10:05:00,111.41,111.74,111.31,111.74,1200.0,110.4659,110.7931,110.3667,110.7931,1200.0
2015-09-03 10:10:00,111.58,111.81,111.5,111.81,500.0,110.6344,110.8625,110.5551,110.8625,500.0
2015-09-03 10:15:00,111.51,111.77,111.1,111.49,5100.0,110.565,110.8228,110.1585,110.5452,5100.0
2015-09-03 10:20:00,111.82,111.82,111.53,111.53,300.0,110.8724,110.8724,110.5848,110.5848,300.0
2015-09-03 10:25:00,111.29,111.9,111.19,111.75,3802.0,110.3469,110.9517,110.2477,110.803,3802.0
2015-09-03 10:30:00,111.62,111.77,111.42,111.62,1900.0,110.6741,110.8228,110.4758,110.6741,1900.0
2015-09-03 10:35:00,111.58,111.61,111.36,111.4,800.0,110.6344,110.6642,110.4163,110.4559,800.0
2015-09-03 10:40:00,111.52,111.52,111.28,111.44,476.0,110.5749,110.5749,110.337,110.4956,476.0
2015-09-03 10:45:00,111.3,111.56,111.11,111.19,3754.0,110.3568,110.6146,110.1684,110.2477,3754.0
2015-09-03 10:50:00,111.29,111.29,111.07,111.07,500.0,110.3469,110.3469,110.1287,110.1287,500.0
2015-09-03 10:55:00,111.11,111.3,111.11,111.23,900.0,110.1684,110.3568,110.1684,110.2874,900.0
2015-09-03 11:00:00,111.34,111.44,111.27,111.41,1170.0,110.3965,110.4956,110.327,110.4659,1170.0
2015-09-03 11:05:00,111.43,111.77,111.35,111.65,1600.0,110.4857,110.8228,110.4064,110.7038,1600.0
2015-09-03 11:10:00,111.73,111.76,111.47,111.47,2100.0,110.7831,110.8129,110.5254,110.5254,2100.0
2015-09-03 11:15:00,111.47,111.47,111.46,111.47,334.0,110.5254,110.5254,110.5154,110.5254,334.0
2015-09-03 11:20:00,111.47,111.81,111.34,111.76,2100.0,110.5254,110.8625,110.3965,110.8129,2100.0
2015-09-03 11:25:00,111.8,111.8,111.5,111.75,1790.0,110.8526,110.8526,110.5551,110.803,1790.0
2015-09-03 11:30:00,111.58,111.91,111.56,111.91,2094.0,110.6344,110.9616,110.6146,110.9616,2094.0
2015-09-03 11:35:00,111.8,111.94,111.49,111.66,2600.0,110.8526,110.9914,110.5452,110.7137,2600.0
2015-09-03 11:40:00,111.72,111.72,111.63,111.69,400.0,110.7732,110.7732,110.684,110.7435,400.0
2015-09-03 11:45:00,111.69,111.71,111.3,111.3,1600.0,110.7435,110.7633,110.3568,110.3568,1600.0
2015-09-03 11:50:00,111.4,111.4,111.39,111.4,100.0,110.4559,110.4559,110.446,110.4559,100.0
2015-09-03 11:55:00,111.08,111.16,111.07,111.16,1100.0,110.1387,110.218,110.1287,110.218,1100.0
2015-09-03 12:00:00,111.2,111.47,111.14,111.42,3400.0,110.2576,110.5254,110.1981,110.4758,3400.0
2015-09-03 12:05:00,111.41,111.55,111.37,111.47,5100.0,110.4659,110.6047,110.4262,110.5254,5100.0
2015-09-03 12:10:00,111.39,111.55,111.38,111.38,800.0,110.446,110.6047,110.4361,110.4361,800.0
2015-09-03 12:15:00,111.5,111.71,111.4,111.63,3200.0,110.5551,110.7633,110.4559,110.684,3200.0
2015-09-03 12:20:00,111.69,111.77,111.57,111.76,1800.0,110.7435,110.8228,110.6245,110.8129,1800.0
2015-09-03 12:25:00,111.67,111.93,111.67,111.93,2800.0,110.7237,110.9815,110.7237,110.9815,2800.0
2015-09-03 12:30:00,111.91,111.94,111.44,111.59,2800.0,110.9616,110.9914,110.4956,110.6443,2800.0
2015-09-03 12:35:00,111.42,111.69,111.42,111.69,3700.0,110.4758,110.7435,110.4758,110.7435,3700.0
2015-09-03 12:40:00,111.69,111.69,111.47,111.53,3460.0,110.7435,110.7435,110.5254,110.5848,3460.0
2015-09-03 12:45:00,111.64,111.84,111.6,111.67,2600.0,110.6939,110.8922,110.6543,110.7237,2600.0
2015-09-03 12:50:00,111.67,111.78,111.47,111.59,4300.0,110.7237,110.8327,110.5254,110.6443,4300.0
2015-09-03 12:55:00,111.73,111.83,111.61,111.69,2536.0,110.7831,110.8823,110.6642,110.7435,2536.0
2015-09-03 13:00:00,111.45,111.53,111.31,111.53,1300.0,110.5055,110.5848,110.3667,110.5848,1300.0
2015-09-03 13:05:00,111.27,111.34,111.06,111.06,4500.0,110.327,110.3965,110.1188,110.1188,4500.0
2015-09-03 13:10:00,111.13,111.31,111.07,111.31,1500.0,110.1882,110.3667,110.1287,110.3667,1500.0
2015-09-03 13:15:00,111.36,111.36,111.22,111.27,700.0,110.4163,110.4163,110.2775,110.327,700.0
2015-09-03 13:20:00,111.33,111.33,110.69,111.23,3858.0,110.3865,110.3865,109.752,110.2874,3858.0
2015-09-03 13:25:00,111.16,111.27,111.01,111.07,900.0,110.218,110.327,110.0693,110.1287,900.0
2015-09-03 13:30:00,111.02,111.02,110.84,110.84,900.0,110.0792,110.0792,109.9007,109.9007,900.0
2015-09-03 13:35:00,110.81,110.81,110.66,110.66,200.0,109.8709,109.8709,109.7222,109.7222,200.0
2015-09-03 13:40:00,110.37,110.42,110.29,110.42,400.0,109.4347,109.4843,109.3554,109.4843,400.0
2015-09-03 13:45:00,110.2,110.56,110.2,110.35,5017.0,109.2661,109.6231,109.2661,109.4148,5017.0
2015-09-03 13:50:00,110.42,110.42,110.1,110.3,4900.0,109.4843,109.4843,109.167,109.3653,4900.0
2015-09-03 13:55:00,110.29,110.41,110.14,110.26,5410.0,109.3554,109.4743,109.2066,109.3256,5410.0
2015-09-03 14:00:00,110.29,110.38,110.1,110.38,6281.0,109.3554,109.4446,109.167,109.4446,6281.0
2015-09-03 14:05:00,110.29,110.55,110.29,110.44,3100.0,109.3554,109.6131,109.3554,109.5041,3100.0
2015-09-03 14:10:00,110.45,110.67,110.36,110.56,3966.0,109.514,109.7321,109.4248,109.6231,3966.0
2015-09-03 14:15:00,110.44,110.84,110.3,110.76,8538.0,109.5041,109.9007,109.3653,109.8214,8538.0
2015-09-03 14:20:00,110.7,110.73,110.44,110.73,4550.0,109.7619,109.7916,109.5041,109.7916,4550.0
2015-09-03 14:25:00,110.8,111.11,110.79,111.11,3200.0,109.861,110.1684,109.8511,110.1684,3200.0
2015-09-03 14:30:00,111.15,111.51,111.15,111.51,4583.0,110.2081,110.565,110.2081,110.565,4583.0
2015-09-03 14:35:00,111.34,111.99,111.28,111.97,9604.0,110.3965,111.0409,110.337,111.0211,9604.0
2015-09-03 14:40:00,111.99,112.28,111.88,112.28,3500.0,111.0409,111.3285,110.9319,111.3285,3500.0
2015-09-03 14:45:00,112.39,112.4,111.98,112.21,14407.0,111.4376,111.4475,111.031,111.2591,14407.0
2015-09-03 14:50:00,111.99,112.12,111.9,112.12,2550.0,111.0409,111.1698,110.9517,111.1698,2550.0
2015-09-03 14:55:00,112.06,112.06,111.83,111.93,6900.0,111.1104,111.1104,110.8823,110.9815,6900.0
2015-09-03 15:00:00,111.93,112.17,111.91,112.01,4100.0,110.9815,111.2194,110.9616,111.0608,4100.0
2015-09-03 15:05:00,112.02,112.15,111.91,111.93,13337.0,111.0707,111.1996,110.9616,110.9815,13337.0
2015-09-03 15:10:00,111.98,112.18,111.91,112.07,11700.0,111.031,111.2293,110.9616,111.1203,11700.0
2015-09-03 15:15:00,112.14,112.32,112.05,112.25,9501.0,111.1897,111.3681,111.1004,111.2987,9501.0
2015-09-03 15:20:00,112.26,112.96,112.23,112.36,11666.0,111.3087,112.0027,111.2789,111.4078,11666.0
2015-09-03 15:25:00,112.39,112.59,112.28,112.47,10000.0,111.4376,111.6359,111.3285,111.5169,10000.0
2015-09-03 15:30:00,112.53,112.53,112.29,112.36,12100.0,111.5764,111.5764,111.3384,111.4078,12100.0
2015-09-03 15:35:00,112.4,112.45,112.21,112.33,20310.0,111.4475,111.497,111.2591,111.3781,20310.0
2015-09-03 15:40:00,112.23,112.55,112.08,112.21,17023.0,111.2789,111.5962,111.1302,111.2591,17023.0
2015-09-03 15:45:00,112.21,112.32,112.17,112.21,14214.0,111.2591,111.3681,111.2194,111.2591,14214.0
2015-09-03 15:50:00,112.19,112.45,112.18,112.42,20784.0,111.2393,111.497,111.2293,111.4673,20784.0
2015-09-03 15:55:00,112.46,112.66,112.23,112.23,53728.0,111.507,111.7053,111.2789,111.2789,53728.0
2015-09-04 09:30:00,110.5,111.26,110.11,110.95,5518.0,109.5636,110.3171,109.1769,110.0098,5518.0
2015-09-04 09:35:00,110.85,111.02,110.33,110.33,7700.0,109.9106,110.0792,109.395,109.395,7700.0
2015-09-04 09:40:00,110.58,110.85,110.24,110.24,5800.0,109.6429,109.9106,109.3058,109.3058,5800.0
2015-09-04 09:45:00,110.16,110.26,109.6,109.6,3849.0,109.2265,109.3256,108.6712,108.6712,3849.0
2015-09-04 09:50:00,109.36,109.57,108.86,109.57,2283.0,108.4332,108.6415,107.9375,108.6415,2283.0
2015-09-04 09:55:00,109.8,110.19,109.79,109.95,2300.0,108.8695,109.2562,108.8596,109.0182,2300.0
2015-09-04 10:00:00,109.94,110.14,109.7,110.14,2278.0,109.0083,109.2066,108.7704,109.2066,2278.0
2015-09-04 10:05:00,109.9,110.67,109.9,110.64,5946.0,108.9687,109.7321,108.9687,109.7024,5946.0
2015-09-04 10:10:00,110.64,110.64,110.23,110.23,600.0,109.7024,109.7024,109.2959,109.2959,600.0
2015-09-04 10:15:00,110.07,110.3,110.05,110.3,1000.0,109.1372,109.3653,109.1174,109.3653,1000.0
2015-09-04 10:20:00,110.16,110.42,110.03,110.42,2072.0,109.2265,109.4843,109.0976,109.4843,2072.0
2015-09-04 10:25:00,110.2,110.68,110.19,110.68,1300.0,109.2661,109.742,109.2562,109.742,1300.0
2015-09-04 10:30:00,110.68,111.14,110.5,110.54,2733.0,109.742,110.1981,109.5636,109.6032,2733.0
2015-09-04 10:35:00,110.46,110.46,110.25,110.32,700.0,109.5239,109.5239,109.3157,109.3851,700.0
2015-09-04 10:40:00,110.41,110.41,110.2,110.23,5481.0,109.4743,109.4743,109.2661,109.2959,5481.0
2015-09-04 10:45:00,109.98,110.27,109.88,110.27,1661.0,109.048,109.3355,108.9488,109.3355,1661.0
2015-09-04 10:50:00,110.24,110.24,110.23,110.24,100.0,109.3058,109.3058,109.2959,109.3058,100.0
2015-09-04 10:55:00,110.2,110.48,110.07,110.47,2162.0,109.2661,109.5437,109.1372,109.5338,2162.0
2015-09-04 11:00:00,110.47,110.7,109.91,110.11,7930.0,109.5338,109.7619,108.9786,109.1769,7930.0
2015-09-04 11:05:00,109.93,110.32,109.93,110.32,2500.0,108.9984,109.3851,108.9984,109.3851,2500.0
2015-09-04 11:10:00,110.32,110.32,110.32,110.32,0.0,109.3851,109.3851,109.3851,109.3851,0.0
2015-09-04 11:15:00,110.12,110.23,109.99,110.17,2050.0,109.1868,109.2959,109.0579,109.2364,2050.0
2015-09-04 11:20:00,110.17,110.17,110.0,110.0,3804.0,109.2364,109.2364,109.0678,109.0678,3804.0
2015-09-04 11:25:00,110.11,110.33,110.11,110.28,800.0,109.1769,109.395,109.1769,109.3454,800.0
2015-09-04 11:30:00,110.0,110.17,110.0,110.08,5726.0,109.0678,109.2364,109.0678,109.1471,5726.0
2015-09-04 11:35:00,110.06,110.16,109.97,110.06,3700.0,109.1273,109.2265,109.0381,109.1273,3700.0
2015-09-04 11:40:00,109.97,110.31,109.97,110.31,1600.0,109.0381,109.3752,109.0381,109.3752,1600.0
2015-09-04 11:45:00,110.22,110.39,110.09,110.3,6700.0,109.2859,109.4545,109.157,109.3653,6700.0
2015-09-04 11:50:00,110.25,110.28,110.07,110.08,3350.0,109.3157,109.3454,109.1372,109.1471,3350.0
2015-09-04 11:55:00,110.07,110.2,110.0,110.08,1400.0,109.1372,109.2661,109.0678,109.1471,1400.0
2015-09-04 12:00:00,110.2,110.32,110.09,110.31,1493.0,109.2661,109.3851,109.157,109.3752,1493.0
2015-09-04 12:05:00,110.33,110.33,110.14,110.22,2100.0,109.395,109.395,109.2066,109.2859,2100.0
2015-09-04 12:10:00,110.31,110.31,109.97,110.0,2116.0,109.3752,109.3752,109.0381,109.0678,2116.0
2015-09-04 12:15:00,110.06,110.24,110.04,110.18,3023.0,109.1273,109.3058,109.1075,109.2463,3023.0
2015-09-04 12:20:00,110.19,110.21,110.06,110.13,1800.0,109.2562,109.276,109.1273,109.1967,1800.0
2015-09-04 12:25:00,110.13,110.26,110.0,110.26,3600.0,109.1967,109.3256,109.0678,109.3256,3600.0
2015-09-04 12:30:00,110.17,110.44,110.17,110.44,3700.0,109.2364,109.5041,109.2364,109.5041,3700.0
2015-09-04 12:35:00,110.43,110.43,110.01,110.01,8100.0,109.4942,109.4942,109.0777,109.0777,8100.0
2015-09-04 12:40:00,110.1,110.17,110.0,110.17,2800.0,109.167,109.2364,109.0678,109.2364,2800.0
2015-09-04 12:45:00,110.2,110.36,110.11,110.25,3100.0,109.2661,109.4248,109.1769,109.3157,3100.0
2015-09-04 12:50:00,110.16,110.34,110.05,110.14,1400.0,109.2265,109.4049,109.1174,109.2066,1400.0
2015-09-04 12:55:00,110.18,110.38,110.08,110.38,1900.0,109.2463,109.4446,109.1471,109.4446,1900.0
2015-09-04 13:00:00,110.27,110.27,109.8,109.98,6100.0,109.3355,109.3355,108.8695,109.048,6100.0
2015-09-04 13:05:00,110.06,110.1,109.93,110.1,3800.0,109.1273,109.167,108.9984,109.167,3800.0
2015-09-04 13:10:00,110.0,110.11,109.69,109.69,6900.0,109.0678,109.1769,108.7604,108.7604,6900.0
2015-09-04 13:15:00,109.72,109.95,109.55,109.95,2600.0,108.7902,109.0182,108.6216,109.0182,2600.0
2015-09-04 13:20:00,109.88,109.9,109.87,109.87,400.0,108.9488,108.9687,108.9389,108.9389,400.0
2015-09-04 13:25:00,109.88,110.0,109.79,110.0,2200.0,108.9488,109.0678,108.8596,109.0678,2200.0
2015-09-04 13:30:00,109.89,109.94,109.74,109.75,3190.0,108.9587,109.0083,108.81,108.8199,3190.0
2015-09-04 13:35:00,109.7,109.91,109.56,109.91,3495.0,108.7704,108.9786,108.6315,108.9786,3495.0
2015-09-04 13:40:00,109.66,109.66,109.41,109.43,1806.0,108.7307,108.7307,108.4828,108.5026,1806.0
2015-09-04 13:45:00,109.27,109.27,109.25,109.25,300.0,108.344,108.344,108.3242,108.3242,300.0
2015-09-04 13:50:00,109.25,109.25,109.17,109.25,2300.0,108.3242,108.3242,108.2448,108.3242,2300.0
2015-09-04 13:55:00,109.06,109.06,108.88,108.88,900.0,108.1358,108.1358,107.9573,107.9573,900.0
2015-09-04 14:00:00,108.82,108.98,108.44,108.59,3200.0,107.8978,108.0565,107.521,107.6698,3200.0
2015-09-04 14:05:00,108.65,108.65,108.59,108.59,600.0,107.7293,107.7293,107.6698,107.6698,600.0
2015-09-04 14:10:00,108.63,108.68,108.29,108.29,1726.0,107.7094,107.759,107.3723,107.3723,1726.0
2015-09-04 14:15:00,108.38,108.38,108.26,108.28,4522.0,107.4615,107.4615,107.3426,107.3624,4522.0
2015-09-04 14:20:00,108.24,108.25,108.01,108.11,3399.0,107.3227,107.3326,107.0947,107.1938,3399.0
2015-09-04 14:25:00,108.03,108.11,107.68,107.74,7305.0,107.1145,107.1938,106.7675,106.827,7305.0
2015-09-04 14:30:00,107.72,107.73,107.62,107.72,600.0,106.8071,106.817,106.708,106.8071,600.0
2015-09-04 14:35:00,107.63,107.63,107.33,107.36,3350.0,106.7179,106.7179,106.4204,106.4502,3350.0
2015-09-04 14:40:00,107.37,107.41,107.25,107.31,5900.0,106.4601,106.4998,106.3411,106.4006,5900.0
2015-09-04 14:45:00,107.3,107.46,107.3,107.41,7124.0,106.3907,106.5493,106.3907,106.4998,7124.0
2015-09-04 14:50:00,107.35,107.5,107.25,107.41,6800.0,106.4403,106.589,106.3411,106.4998,6800.0
2015-09-04 14:55:00,107.49,107.6,107.32,107.55,5631.0,106.5791,106.6881,106.4105,106.6386,5631.0
2015-09-04 15:00:00,107.55,107.77,107.55,107.7,2966.0,106.6386,106.8567,106.6386,106.7873,2966.0
2015-09-04 15:05:00,107.62,107.83,107.62,107.73,4200.0,106.708,106.9162,106.708,106.817,4200.0
2015-09-04 15:10:00,107.8,107.83,107.64,107.76,5100.0,106.8865,106.9162,106.7278,106.8468,5100.0
2015-09-04 15:15:00,107.77,107.88,107.69,107.79,29991.0,106.8567,106.9658,106.7774,106.8765,29991.0
2015-09-04 15:20:00,107.85,108.06,107.79,107.99,3800.0,106.936,107.1443,106.8765,107.0748,3800.0
2015-09-04 15:25:00,107.99,108.26,107.77,108.2,3100.0,107.0748,107.3426,106.8567,107.2831,3100.0
2015-09-04 15:30:00,107.95,108.15,107.94,108.04,9143.0,107.0352,107.2335,107.0253,107.1244,9143.0
2015-09-04 15:35:00,108.07,108.28,107.99,108.2,11179.0,107.1542,107.3624,107.0748,107.2831,11179.0
2015-09-04 15:40:00,108.2,108.72,108.17,108.52,9851.0,107.2831,107.7987,107.2533,107.6004,9851.0
2015-09-04 15:45:00,108.44,108.94,108.44,108.84,5813.0,107.521,108.0168,107.521,107.9176,5813.0
2015-09-04 15:50:00,108.72,108.81,108.48,108.56,8306.0,107.7987,107.8879,107.5607,107.64,8306.0
2015-09-04 15:55:00,108.69,108.71,108.18,108.18,12538.0,107.7689,107.7887,107.2632,107.2632,12538.0
2015-09-08 09:30:00,110.2,110.99,109.86,110.2,7531.0,109.2661,110.0494,108.929,109.2661,7531.0
2015-09-08 09:35:00,109.99,110.24,109.14,109.66,19885.0,109.0579,109.3058,108.2151,108.7307,19885.0
2015-09-08 09:40:00,109.77,110.14,109.42,110.14,12353.0,108.8398,109.2066,108.4927,109.2066,12353.0
2015-09-08 09:45:00,110.25,110.85,110.16,110.85,2320.0,109.3157,109.9106,109.2265,109.9106,2320.0
2015-09-08 09:50:00,110.99,111.09,110.9,110.94,2100.0,110.0494,110.1486,109.9602,109.9998,2100.0
2015-09-08 09:55:00,110.81,110.9,110.39,110.39,1700.0,109.8709,109.9602,109.4545,109.4545,1700.0
2015-09-08 10:00:00,110.55,110.84,110.41,110.62,4000.0,109.6131,109.9007,109.4743,109.6826,4000.0
2015-09-08 10:05:00,110.59,110.75,110.31,110.31,3004.0,109.6528,109.8115,109.3752,109.3752,3004.0
2015-09-08 10:10:00,110.25,110.28,110.06,110.06,3600.0,109.3157,109.3454,109.1273,109.1273,3600.0
2015-09-08 10:15:00,110.0,110.19,109.98,109.98,3100.0,109.0678,109.2562,109.048,109.048,3100.0
2015-09-08 10:20:00,109.81,109.9,109.73,109.87,1300.0,108.8794,108.9687,108.8001,108.9389,1300.0
2015-09-08 10:25:00,110.0,110.0,109.95,110.0,600.0,109.0678,109.0678,109.0182,109.0678,600.0
2015-09-08 10:30:00,110.2,110.4,109.9,110.03,5700.0,109.2661,109.4644,108.9687,109.0976,5700.0
2015-09-08 10:35:00,109.95,110.27,109.94,110.26,1500.0,109.0182,109.3355,109.0083,109.3256,1500.0
2015-09-08 10:40:00,110.09,110.24,109.94,109.94,3100.0,109.157,109.3058,109.0083,109.0083,3100.0
2015-09-08 10:45:00,109.95,110.04,109.78,110.04,2000.0,109.0182,109.1075,108.8497,109.1075,2000.0
2015-09-08 10:50:00,110.14,110.29,110.13,110.28,3393.0,109.2066,109.3554,109.1967,109.3454,3393.0
2015-09-08 10:55:00,110.25,110.34,110.0,110.34,2297.0,109.3157,109.4049,109.0678,109.4049,2297.0
2015-09-08 11:00:00,110.34,110.34,110.24,110.24,1000.0,109.4049,109.4049,109.3058,109.3058,1000.0
2015-09-08 11:05:00,110.21,110.31,109.94,110.23,4103.0,109.276,109.3752,109.0083,109.2959,4103.0
2015-09-08 11:10:00,110.29,110.44,110.25,110.25,1900.0,109.3554,109.5041,109.3157,109.3157,1900.0
2015-09-08 11:15:00,110.29,110.3,110.14,110.28,2300.0,109.3554,109.3653,109.2066,109.3454,2300.0
2015-09-08 11:20:00,110.29,110.32,110.02,110.25,1000.0,109.3554,109.3851,109.0876,109.3157,1000.0
2015-09-08 11:25:00,110.36,110.44,110.0,110.0,2060.0,109.4248,109.5041,109.0678,109.0678,2060.0
2015-09-08 11:30:00,110.0,110.1,109.87,110.04,3400.0,109.0678,109.167,108.9389,109.1075,3400.0
2015-09-08 11:35:00,110.26,110.3,110.15,110.15,3400.0,109.3256,109.3653,109.2165,109.2165,3400.0
2015-09-08 11:40:00,110.09,110.09,109.9,109.9,4586.0,109.157,109.157,108.9687,108.9687,4586.0
2015-09-08 11:45:00,109.87,109.87,109.68,109.71,1900.0,108.9389,108.9389,108.7505,108.7803,1900.0
2015-09-08 11:50:00,109.78,109.9,109.63,109.9,3000.0,108.8497,108.9687,108.7009,108.9687,3000.0
2015-09-08 11:55:00,109.8,109.81,109.5,109.5,2150.0,108.8695,108.8794,108.572,108.572,2150.0
2015-09-08 12:00:00,109.46,109.46,109.2,109.38,2400.0,108.5324,108.5324,108.2746,108.4531,2400.0
2015-09-08 12:05:00,109.52,109.52,109.52,109.52,100.0,108.5919,108.5919,108.5919,108.5919,100.0
2015-09-08 12:10:00,109.47,109.47,109.47,109.47,300.0,108.5423,108.5423,108.5423,108.5423,300.0
2015-09-08 12:15:00,109.44,109.47,109.1,109.18,4700.0,108.5126,108.5423,108.1754,108.2548,4700.0
2015-09-08 12:20:00,109.36,109.52,109.29,109.32,2200.0,108.4332,108.5919,108.3638,108.3936,2200.0
2015-09-08 12:25:00,109.35,109.44,109.35,109.44,1050.0,108.4233,108.5126,108.4233,108.5126,1050.0
2015-09-08 12:30:00,109.54,109.74,109.27,109.48,8900.0,108.6117,108.81,108.344,108.5522,8900.0
2015-09-08 12:35:00,109.53,109.67,109.31,109.31,6800.0,108.6018,108.7406,108.3837,108.3837,6800.0
2015-09-08 12:40:00,109.33,109.72,109.33,109.49,3000.0,108.4035,108.7902,108.4035,108.5621,3000.0
2015-09-08 12:45:00,109.45,109.74,109.21,109.74,4045.0,108.5225,108.81,108.2845,108.81,4045.0
2015-09-08 12:50:00,109.61,109.61,109.53,109.54,300.0,108.6811,108.6811,108.6018,108.6117,300.0
2015-09-08 12:55:00,109.52,109.62,109.47,109.57,902.0,108.5919,108.691,108.5423,108.6415,902.0
2015-09-08 13:00:00,109.55,109.62,109.5,109.5,1400.0,108.6216,108.691,108.572,108.572,1400.0
2015-09-08 13:05:00,109.49,109.51,109.4,109.46,900.0,108.5621,108.582,108.4729,108.5324,900.0
2015-09-08 13:10:00,109.45,109.57,109.45,109.57,400.0,108.5225,108.6415,108.5225,108.6415,400.0
2015-09-08 13:15:00,109.54,109.57,109.38,109.38,600.0,108.6117,108.6415,108.4531,108.4531,600.0
2015-09-08 13:20:00,109.38,109.43,109.17,109.2,6500.0,108.4531,108.5026,108.2448,108.2746,6500.0
2015-09-08 13:25:00,109.19,109.19,108.84,108.94,11900.0,108.2647,108.2647,107.9176,108.0168,11900.0
2015-09-08 13:30:00,108.95,108.95,108.72,108.83,1900.0,108.0267,108.0267,107.7987,107.9077,1900.0
2015-09-08 13:35:00,108.94,109.08,108.81,109.0,4200.0,108.0168,108.1556,107.8879,108.0763,4200.0
2015-09-08 13:40:00,108.99,109.1,108.89,108.95,1925.0,108.0664,108.1754,107.9672,108.0267,1925.0
2015-09-08 13:45:00,109.0,109.15,109.0,109.1,3000.0,108.0763,108.225,108.0763,108.1754,3000.0
2015-09-08 13:50:00,109.01,109.16,108.93,109.04,7924.0,108.0862,108.2349,108.0069,108.1159,7924.0
2015-09-08 13:55:00,109.15,109.19,109.13,109.19,3000.0,108.225,108.2647,108.2052,108.2647,3000.0
2015-09-08 14:00:00,109.24,109.37,109.09,109.16,2210.0,108.3143,108.4431,108.1655,108.2349,2210.0
2015-09-08 14:05:00,109.11,109.23,109.06,109.12,2210.0,108.1854,108.3043,108.1358,108.1953,2210.0
2015-09-08 14:10:00,109.1,109.1,109.06,109.1,800.0,108.1754,108.1754,108.1358,108.1754,800.0
2015-09-08 14:15:00,109.2,109.4,109.2,109.21,4800.0,108.2746,108.4729,108.2746,108.2845,4800.0
2015-09-08 14:20:00,109.35,109.4,109.2,109.2,952.0,108.4233,108.4729,108.2746,108.2746,952.0
2015-09-08 14:25:00,109.21,109.24,109.09,109.24,1000.0,108.2845,108.3143,108.1655,108.3143,1000.0
2015-09-08 14:30:00,109.2,109.25,109.2,109.25,500.0,108.2746,108.3242,108.2746,108.3242,500.0
2015-09-08 14:35:00,109.25,109.34,109.25,109.34,2475.0,108.3242,108.4134,108.3242,108.4134,2475.0
2015-09-08 14:40:00,109.34,109.34,109.12,109.22,4600.0,108.4134,108.4134,108.1953,108.2944,4600.0
2015-09-08 14:45:00,109.28,109.34,109.16,109.22,2800.0,108.3539,108.4134,108.2349,108.2944,2800.0
2015-09-08 14:50:00,109.22,109.3,109.21,109.21,500.0,108.2944,108.3737,108.2845,108.2845,500.0
2015-09-08 14:55:00,109.26,109.26,109.05,109.06,530.0,108.3341,108.3341,108.1259,108.1358,530.0
2015-09-08 15:00:00,109.11,109.29,109.06,109.14,5650.0,108.1854,108.3638,108.1358,108.2151,5650.0
2015-09-08 15:05:00,109.06,109.22,109.06,109.21,800.0,108.1358,108.2944,108.1358,108.2845,800.0
2015-09-08 15:10:00,109.23,109.3,109.18,109.18,2800.0,108.3043,108.3737,108.2548,108.2548,2800.0
2015-09-08 15:15:00,109.21,109.32,109.21,109.26,2924.0,108.2845,108.3936,108.2845,108.3341,2924.0
2015-09-08 15:20:00,109.29,109.29,109.09,109.17,2503.0,108.3638,108.3638,108.1655,108.2448,2503.0
2015-09-08 15:25:00,109.33,109.35,109.26,109.3,5300.0,108.4035,108.4233,108.3341,108.3737,5300.0
2015-09-08 15:30:00,109.3,109.34,109.27,109.32,3476.0,108.3737,108.4134,108.344,108.3936,3476.0
2015-09-08 15:35:00,109.31,109.72,109.3,109.69,6700.0,108.3837,108.7902,108.3737,108.7604,6700.0
2015-09-08 15:40:00,109.73,109.74,109.31,109.49,5511.0,108.8001,108.81,108.3837,108.5621,5511.0
2015-09-08 15:45:00,109.42,109.53,109.38,109.39,4056.0,108.4927,108.6018,108.4531,108.463,4056.0
2015-09-08 15:50:00,109.52,109.71,109.4,109.66,3812.0,108.5919,108.7803,108.4729,108.7307,3812.0
2015-09-08 15:55:00,109.58,109.63,109.29,109.56,9170.0,108.6514,108.7009,108.3638,108.6315,9170.0
2015-09-09 09:30:00,110.0,111.0,110.0,110.57,16968.0,109.0678,110.0593,109.0678,109.633,16968.0
2015-09-09 09:35:00,110.49,111.2,110.14,110.54,11182.0,109.5537,110.2576,109.2066,109.6032,11182.0
2015-09-09 09:40:00,110.74,111.19,110.71,111.05,8136.0,109.8015,110.2477,109.7718,110.1089,8136.0
2015-09-09 09:45:00,111.09,111.47,111.0,111.47,4650.0,110.1486,110.5254,110.0593,110.5254,4650.0
2015-09-09 09:50:00,111.53,111.63,111.0,111.18,25075.0,110.5848,110.684,110.0593,110.2378,25075.0
2015-09-09 09:55:00,111.17,111.23,110.73,110.73,2698.0,110.2279,110.2874,109.7916,109.7916,2698.0
2015-09-09 10:00:00,110.92,110.95,110.0,110.0,2800.0,109.98,110.0098,109.0678,109.0678,2800.0
2015-09-09 10:05:00,109.8,110.04,109.18,109.39,2585.0,108.8695,109.1075,108.2548,108.463,2585.0
2015-09-09 10:10:00,109.61,110.0,109.61,109.73,3838.0,108.6811,109.0678,108.6811,108.8001,3838.0
2015-09-09 10:15:00,109.52,109.81,109.52,109.8,200.0,108.5919,108.8794,108.5919,108.8695,200.0
2015-09-09 10:20:00,109.8,109.96,109.65,109.96,3700.0,108.8695,109.0281,108.7208,109.0281,3700.0
2015-09-09 10:25:00,109.98,110.0,109.64,109.64,2069.0,109.048,109.0678,108.7109,108.7109,2069.0
2015-09-09 10:30:00,109.7,109.85,109.54,109.65,3400.0,108.7704,108.9191,108.6117,108.7208,3400.0
2015-09-09 10:35:00,109.72,109.72,109.48,109.48,919.0,108.7902,108.7902,108.5522,108.5522,919.0
2015-09-09 10:40:00,109.37,109.55,109.01,109.01,1800.0,108.4431,108.6216,108.0862,108.0862,1800.0
2015-09-09 10:45:00,109.02,109.28,109.02,109.12,1800.0,108.0961,108.3539,108.0961,108.1953,1800.0
2015-09-09 10:50:00,109.54,109.57,109.54,109.57,200.0,108.6117,108.6415,108.6117,108.6415,200.0
2015-09-09 10:55:00,109.55,109.58,109.15,109.16,1800.0,108.6216,108.6514,108.225,108.2349,1800.0
2015-09-09 11:00:00,109.49,109.49,109.49,109.49,100.0,108.5621,108.5621,108.5621,108.5621,100.0
2015-09-09 11:05:00,109.5,109.7,109.48,109.7,800.0,108.572,108.7704,108.5522,108.7704,800.0
2015-09-09 11:10:00,109.78,109.84,109.66,109.84,800.0,108.8497,108.9092,108.7307,108.9092,800.0
2015-09-09 11:15:00,109.98,109.98,109.86,109.97,400.0,109.048,109.048,108.929,109.0381,400.0
2015-09-09 11:20:00,109.78,109.82,109.68,109.8,2700.0,108.8497,108.8893,108.7505,108.8695,2700.0
2015-09-09 11:25:00,109.84,109.84,109.6,109.66,600.0,108.9092,108.9092,108.6712,108.7307,600.0
2015-09-09 11:30:00,109.58,109.94,109.58,109.91,1900.0,108.6514,109.0083,108.6514,108.9786,1900.0
2015-09-09 11:35:00,110.04,110.04,109.76,109.76,1800.0,109.1075,109.1075,108.8298,108.8298,1800.0
2015-09-09 11:40:00,109.73,109.74,109.12,109.23,1700.0,108.8001,108.81,108.1953,108.3043,1700.0
2015-09-09 11:45:00,109.32,109.46,109.23,109.39,1300.0,108.3936,108.5324,108.3043,108.463,1300.0
2015-09-09 11:50:00,109.37,109.4,109.15,109.26,4228.0,108.4431,108.4729,108.225,108.3341,4228.0
2015-09-09 11:55:00,109.22,109.33,109.14,109.33,882.0,108.2944,108.4035,108.2151,108.4035,882.0
2015-09-09 12:00:00,109.27,109.36,109.04,109.16,2773.0,108.344,108.4332,108.1159,108.2349,2773.0
2015-09-09 12:05:00,109.14,109.14,108.97,109.12,1853.0,108.2151,108.2151,108.0465,108.1953,1853.0
2015-09-09 12:10:00,109.26,109.3,109.06,109.21,1428.0,108.3341,108.3737,108.1358,108.2845,1428.0
2015-09-09 12:15:00,109.27,109.33,109.23,109.23,600.0,108.344,108.4035,108.3043,108.3043,600.0
2015-09-09 12:20:00,109.43,109.44,109.35,109.35,1500.0,108.5026,108.5126,108.4233,108.4233,1500.0
2015-09-09 12:25:00,109.47,109.47,109.14,109.23,1430.0,108.5423,108.5423,108.2151,108.3043,1430.0
2015-09-09 12:30:00,109.37,109.41,109.24,109.38,1800.0,108.4431,108.4828,108.3143,108.4531,1800.0
2015-09-09 12:35:00,109.34,109.37,109.34,109.37,200.0,108.4134,108.4431,108.4134,108.4431,200.0
2015-09-09 12:40:00,109.36,109.58,109.28,109.28,3441.0,108.4332,108.6514,108.3539,108.3539,3441.0
2015-09-09 12:45:00,109.37,109.45,109.3,109.31,600.0,108.4431,108.5225,108.3737,108.3837,600.0
2015-09-09 12:50:00,109.29,109.4,109.29,109.4,300.0,108.3638,108.4729,108.3638,108.4729,300.0
2015-09-09 12:55:00,109.39,109.39,109.22,109.39,1000.0,108.463,108.463,108.2944,108.463,1000.0
2015-09-09 13:00:00,109.34,109.44,109.33,109.44,1888.0,108.4134,108.5126,108.4035,108.5126,1888.0
2015-09-09 13:05:00,109.4,109.42,109.14,109.14,850.0,108.4729,108.4927,108.2151,108.2151,850.0
2015-09-09 13:10:00,109.32,109.56,109.32,109.35,2544.0,108.3936,108.6315,108.3936,108.4233,2544.0
2015-09-09 13:15:00,109.33,109.42,109.11,109.15,16929.0,108.4035,108.4927,108.1854,108.225,16929.0
2015-09-09 13:20:00,109.29,109.46,109.17,109.2,2770.0,108.3638,108.5324,108.2448,108.2746,2770.0
2015-09-09 13:25:00,109.19,109.35,109.17,109.2,1365.0,108.2647,108.4233,108.2448,108.2746,1365.0
2015-09-09 13:30:00,109.11,109.18,108.91,108.98,990.0,108.1854,108.2548,107.987,108.0565,990.0
2015-09-09 13:35:00,109.06,109.08,108.6,108.6,2610.0,108.1358,108.1556,107.6797,107.6797,2610.0
2015-09-09 13:40:00,108.71,108.71,108.58,108.58,470.0,107.7887,107.7887,107.6598,107.6598,470.0
2015-09-09 13:45:00,108.59,108.79,108.58,108.72,850.0,107.6698,107.8681,107.6598,107.7987,850.0
2015-09-09 13:50:00,108.56,108.6,108.16,108.6,4350.0,107.64,107.6797,107.2434,107.6797,4350.0
2015-09-09 13:55:00,108.66,108.67,108.5,108.6,1577.0,107.7392,107.7491,107.5805,107.6797,1577.0
2015-09-09 14:00:00,108.6,108.61,108.24,108.6,6422.0,107.6797,107.6896,107.3227,107.6797,6422.0
2015-09-09 14:05:00,108.57,108.91,108.48,108.88,6849.0,107.6499,107.987,107.5607,107.9573,6849.0
2015-09-09 14:10:00,108.89,109.07,108.83,108.85,2900.0,107.9672,108.1457,107.9077,107.9276,2900.0
2015-09-09 14:15:00,108.99,108.99,108.7,108.93,2302.0,108.0664,108.0664,107.7788,108.0069,2302.0
2015-09-09 14:20:00,108.9,108.94,108.69,108.72,3733.0,107.9771,108.0168,107.7689,107.7987,3733.0
2015-09-09 14:25:00,109.05,109.13,108.94,109.02,642.0,108.1259,108.2052,108.0168,108.0961,642.0
2015-09-09 14:30:00,109.05,109.06,108.92,109.06,1400.0,108.1259,108.1358,107.997,108.1358,1400.0
2015-09-09 14:35:00,109.08,109.08,108.9,108.96,3700.0,108.1556,108.1556,107.9771,108.0366,3700.0
2015-09-09 14:40:00,108.9,108.9,108.56,108.57,1000.0,107.9771,107.9771,107.64,107.6499,1000.0
2015-09-09 14:45:00,108.55,108.87,108.5,108.65,3750.0,107.6301,107.9474,107.5805,107.7293,3750.0
2015-09-09 14:50:00,108.64,108.65,108.19,108.36,8000.0,107.7193,107.7293,107.2731,107.4417,8000.0
2015-09-09 14:55:00,108.29,108.45,108.27,108.34,2400.0,107.3723,107.5309,107.3525,107.4219,2400.0
2015-09-09 15:00:00,108.34,108.4,108.11,108.4,3200.0,107.4219,107.4814,107.1938,107.4814,3200.0
2015-09-09 15:05:00,108.71,108.92,108.54,108.87,4200.0,107.7887,107.997,107.6202,107.9474,4200.0
2015-09-09 15:10:00,108.73,108.85,108.49,108.8,5000.0,107.8086,107.9276,107.5706,107.878,5000.0
2015-09-09 15:15:00,108.8,108.85,108.41,108.68,3400.0,107.878,107.9276,107.4913,107.759,3400.0
2015-09-09 15:20:00,108.6,109.04,108.6,108.9,2500.0,107.6797,108.1159,107.6797,107.9771,2500.0
2015-09-09 15:25:00,108.95,109.05,108.53,108.53,7400.0,108.0267,108.1259,107.6103,107.6103,7400.0
2015-09-09 15:30:00,108.54,108.54,108.33,108.45,3501.0,107.6202,107.6202,107.412,107.5309,3501.0
2015-09-09 15:35:00,108.4,108.5,108.07,108.22,5079.0,107.4814,107.5805,107.1542,107.3029,5079.0
2015-09-09 15:40:00,108.13,108.21,108.0,108.0,2800.0,107.2137,107.293,107.0848,107.0848,2800.0
2015-09-09 15:45:00,108.0,108.05,107.6,107.7,8450.0,107.0848,107.1343,106.6881,106.7873,8450.0
2015-09-09 15:50:00,107.72,107.88,107.63,107.71,11974.0,106.8071,106.9658,106.7179,106.7972,11974.0
2015-09-09 15:55:00,107.71,108.1,107.71,108.06,12548.0,106.7972,107.1839,106.7972,107.1443,12548.0
2015-09-10 09:30:00,107.1,108.5,107.0,108.09,7454.0,106.1924,107.5805,106.0932,107.174,7454.0
2015-09-10 09:35:00,108.02,108.02,106.62,106.71,6809.0,107.1046,107.1046,105.7165,105.8057,6809.0
2015-09-10 09:40:00,106.86,107.27,106.84,106.95,11767.0,105.9544,106.3609,105.9346,106.0437,11767.0
2015-09-10 09:45:00,106.55,106.81,106.06,106.09,3728.0,105.647,105.9048,105.1612,105.1909,3728.0
2015-09-10 09:50:00,106.29,106.36,105.74,106.23,5870.0,105.3893,105.4587,104.8439,105.3298,5870.0
2015-09-10 09:55:00,106.2,106.3,106.17,106.26,1300.0,105.3,105.3992,105.2703,105.3595,1300.0
2015-09-10 10:00:00,106.18,106.22,105.99,106.0,6055.0,105.2802,105.3198,105.0918,105.1017,6055.0
2015-09-10 10:05:00,106.05,106.16,105.77,105.77,3458.0,105.1513,105.2604,104.8737,104.8737,3458.0
2015-09-10 10:10:00,105.72,105.84,105.55,105.79,5000.0,104.8241,104.9431,104.6555,104.8935,5000.0
2015-09-10 10:15:00,105.75,106.0,105.67,105.93,4800.0,104.8538,105.1017,104.7745,105.0323,4800.0
2015-09-10 10:20:00,105.99,106.04,105.71,105.71,3400.0,105.0918,105.1414,104.8142,104.8142,3400.0
2015-09-10 10:25:00,105.98,105.98,105.85,105.91,1700.0,105.0819,105.0819,104.953,105.0125,1700.0
2015-09-10 10:30:00,105.89,106.02,105.83,105.85,9899.0,104.9926,105.1215,104.9331,104.953,9899.0
2015-09-10 10:35:00,106.0,106.19,105.99,106.05,7932.0,105.1017,105.2901,105.0918,105.1513,7932.0
2015-09-10 10:40:00,106.09,106.3,106.08,106.18,4300.0,105.1909,105.3992,105.181,105.2802,4300.0
2015-09-10 10:45:00,106.13,106.34,106.1,106.25,3300.0,105.2306,105.4388,105.2009,105.3496,3300.0
2015-09-10 10:50:00,106.27,106.5,106.13,106.39,5700.0,105.3694,105.5975,105.2306,105.4884,5700.0
2015-09-10 10:55:00,106.41,106.44,106.4,106.43,600.0,105.5082,105.538,105.4983,105.5281,600.0
2015-09-10 11:00:00,106.48,106.48,106.21,106.33,8000.0,105.5776,105.5776,105.3099,105.4289,8000.0
2015-09-10 11:05:00,106.34,106.4,106.28,106.28,4800.0,105.4388,105.4983,105.3793,105.3793,4800.0
2015-09-10 11:10:00,106.26,106.26,105.88,105.88,1300.0,105.3595,105.3595,104.9827,104.9827,1300.0
2015-09-10 11:15:00,106.07,106.16,105.91,106.16,1024.0,105.1711,105.2604,105.0125,105.2604,1024.0
2015-09-10 11:20:00,106.16,106.24,106.03,106.03,5017.0,105.2604,105.3397,105.1315,105.1315,5017.0
2015-09-10 11:25:00,106.09,106.25,106.08,106.21,600.0,105.1909,105.3496,105.181,105.3099,600.0
2015-09-10 11:30:00,106.23,106.34,106.19,106.34,1700.0,105.3298,105.4388,105.2901,105.4388,1700.0
2015-09-10 11:35:00,106.22,106.41,106.22,106.41,1765.0,105.3198,105.5082,105.3198,105.5082,1765.0
2015-09-10 11:40:00,106.4,106.71,106.4,106.64,6700.0,105.4983,105.8057,105.4983,105.7363,6700.0
2015-09-10 11:45:00,106.58,106.7,106.45,106.7,3800.0,105.6768,105.7958,105.5479,105.7958,3800.0
2015-09-10 11:50:00,106.41,106.63,106.4,106.57,2800.0,105.5082,105.7264,105.4983,105.6669,2800.0
2015-09-10 11:55:00,106.5,106.59,106.42,106.55,1610.0,105.5975,105.6867,105.5181,105.647,1610.0
2015-09-10 12:00:00,106.51,106.63,106.37,106.57,11040.0,105.6074,105.7264,105.4686,105.6669,11040.0
2015-09-10 12:05:00,106.62,106.62,106.43,106.57,4200.0,105.7165,105.7165,105.5281,105.6669,4200.0
2015-09-10 12:10:00,106.6,106.63,106.45,106.63,6150.0,105.6966,105.7264,105.5479,105.7264,6150.0
2015-09-10 12:15:00,106.63,106.93,106.61,106.68,7243.0,105.7264,106.0238,105.7065,105.7759,7243.0
2015-09-10 12:20:00,106.62,106.98,106.62,106.76,4000.0,105.7165,106.0734,105.7165,105.8553,4000.0
2015-09-10 12:25:00,106.87,107.06,106.7,106.75,3725.0,105.9643,106.1527,105.7958,105.8454,3725.0
2015-09-10 12:30:00,106.99,107.08,106.9,107.01,1572.0,106.0833,106.1726,105.9941,106.1031,1572.0
2015-09-10 12:35:00,107.02,107.07,106.96,106.96,2200.0,106.1131,106.1626,106.0536,106.0536,2200.0
2015-09-10 12:40:00,106.74,106.74,106.74,106.74,200.0,105.8354,105.8354,105.8354,105.8354,200.0
2015-09-10 12:45:00,106.73,106.86,106.4,106.86,1658.0,105.8255,105.9544,105.4983,105.9544,1658.0
2015-09-10 12:50:00,106.85,106.91,106.7,106.91,2400.0,105.9445,106.004,105.7958,106.004,2400.0
2015-09-10 12:55:00,106.88,107.03,106.88,107.03,1640.0,105.9743,106.123,105.9743,106.123,1640.0
2015-09-10 13:00:00,107.13,107.18,106.93,106.95,15941.0,106.2221,106.2717,106.0238,106.0437,15941.0
2015-09-10 13:05:00,106.98,107.11,106.93,106.94,5749.0,106.0734,106.2023,106.0238,106.0337,5749.0
2015-09-10 13:10:00,106.95,107.15,106.95,107.1,4700.0,106.0437,106.242,106.0437,106.1924,4700.0
2015-09-10 13:15:00,106.96,107.11,106.9,107.04,3862.0,106.0536,106.2023,105.9941,106.1329,3862.0
2015-09-10 13:20:00,107.1,107.47,107.09,107.26,2200.0,106.1924,106.5593,106.1825,106.351,2200.0
2015-09-10 13:25:00,107.18,107.68,107.13,107.38,5900.0,106.2717,106.7675,106.2221,106.47,5900.0
2015-09-10 13:30:00,107.6,107.6,107.29,107.42,7122.0,106.6881,106.6881,106.3808,106.5097,7122.0
2015-09-10 13:35:00,107.5,107.59,107.33,107.59,1366.0,106.589,106.6782,106.4204,106.6782,1366.0
2015-09-10 13:40:00,107.36,107.4,107.27,107.4,400.0,106.4502,106.4898,106.3609,106.4898,400.0
2015-09-10 13:45:00,107.32,107.43,107.26,107.26,4291.0,106.4105,106.5196,106.351,106.351,4291.0
2015-09-10 13:50:00,107.38,107.5,107.21,107.21,1500.0,106.47,106.589,106.3015,106.3015,1500.0
2015-09-10 13:55:00,107.16,107.55,107.16,107.49,4266.0,106.2519,106.6386,106.2519,106.5791,4266.0
2015-09-10 14:00:00,107.4,107.44,107.36,107.44,800.0,106.4898,106.5295,106.4502,106.5295,800.0
2015-09-10 14:05:00,107.33,107.48,107.33,107.33,1300.0,106.4204,106.5692,106.4204,106.4204,1300.0
2015-09-10 14:10:00,107.44,107.6,107.22,107.48,2098.0,106.5295,106.6881,106.3114,106.5692,2098.0
2015-09-10 14:15:00,107.5,107.53,107.16,107.16,3200.0,106.589,106.6187,106.2519,106.2519,3200.0
2015-09-10 14:20:00,107.14,107.44,107.1,107.36,3800.0,106.232,106.5295,106.1924,106.4502,3800.0
2015-09-10 14:25:00,107.36,107.5,107.14,107.23,4900.0,106.4502,106.589,106.232,106.3213,4900.0
2015-09-10 14:30:00,107.23,107.61,107.23,107.4,4899.0,106.3213,106.6981,106.3213,106.4898,4899.0
2015-09-10 14:35:00,107.36,107.41,107.15,107.29,13712.0,106.4502,106.4998,106.242,106.3808,13712.0
2015-09-10 14:40:00,107.36,107.37,107.36,107.37,200.0,106.4502,106.4601,106.4502,106.4601,200.0
2015-09-10 14:45:00,107.8,107.83,107.51,107.51,2571.0,106.8865,106.9162,106.5989,106.5989,2571.0
2015-09-10 14:50:00,107.16,107.16,107.15,107.15,200.0,106.2519,106.2519,106.242,106.242,200.0
2015-09-10 14:55:00,107.16,107.16,107.03,107.03,800.0,106.2519,106.2519,106.123,106.123,800.0
2015-09-10 15:00:00,107.02,107.09,106.83,106.93,3222.0,106.1131,106.1825,105.9247,106.0238,3222.0
2015-09-10 15:05:00,106.97,107.0,106.97,106.98,900.0,106.0635,106.0932,106.0635,106.0734,900.0
2015-09-10 15:10:00,107.07,107.07,106.77,106.77,600.0,106.1626,106.1626,105.8652,105.8652,600.0
2015-09-10 15:15:00,106.92,107.18,106.84,106.85,5024.0,106.0139,106.2717,105.9346,105.9445,5024.0
2015-09-10 15:20:00,106.83,106.84,106.79,106.79,750.0,105.9247,105.9346,105.885,105.885,750.0
2015-09-10 15:25:00,106.83,106.88,106.78,106.88,1300.0,105.9247,105.9743,105.8751,105.9743,1300.0
2015-09-10 15:30:00,106.84,106.91,106.56,106.67,1900.0,105.9346,106.004,105.657,105.766,1900.0
2015-09-10 15:35:00,106.6,106.93,106.6,106.87,4800.0,105.6966,106.0238,105.6966,105.9643,4800.0
2015-09-10 15:40:00,106.86,106.95,106.75,106.9,3400.0,105.9544,106.0437,105.8454,105.9941,3400.0
2015-09-10 15:45:00,106.82,107.16,106.79,107.16,23195.0,105.9148,106.2519,105.885,106.2519,23195.0
2015-09-10 15:50:00,107.07,107.2,106.88,106.99,24505.0,106.1626,106.2915,105.9743,106.0833,24505.0
2015-09-10 15:55:00,106.99,107.11,106.87,106.97,12483.0,106.0833,106.2023,105.9643,106.0635,12483.0
2015-09-11 09:30:00,106.73,107.3,106.54,106.54,1918.0,105.8255,106.3907,105.6371,105.6371,1918.0
2015-09-11 09:35:00,106.68,106.86,106.54,106.54,2300.0,105.7759,105.9544,105.6371,105.6371,2300.0
2015-09-11 09:40:00,106.5,106.52,106.12,106.16,1800.0,105.5975,105.6173,105.2207,105.2604,1800.0
2015-09-11 09:45:00,106.16,106.38,105.85,105.85,4016.0,105.2604,105.4785,104.953,104.953,4016.0
2015-09-11 09:50:00,105.58,105.82,105.39,105.57,7223.0,104.6853,104.9232,104.4969,104.6754,7223.0
2015-09-11 09:55:00,105.56,105.56,105.46,105.47,900.0,104.6654,104.6654,104.5663,104.5762,900.0
2015-09-11 10:00:00,105.33,105.45,105.27,105.29,800.0,104.4374,104.5564,104.3779,104.3977,800.0
2015-09-11 10:05:00,105.42,105.5,105.35,105.5,705.0,104.5266,104.6059,104.4572,104.6059,705.0
2015-09-11 10:10:00,105.54,105.75,105.49,105.54,7842.0,104.6456,104.8538,104.596,104.6456,7842.0
2015-09-11 10:15:00,105.67,105.93,105.61,105.82,8890.0,104.7745,105.0323,104.715,104.9232,8890.0
2015-09-11 10:20:00,105.81,106.03,105.81,106.03,2145.0,104.9133,105.1315,104.9133,105.1315,2145.0
2015-09-11 10:25:00,105.96,105.98,105.74,105.86,2345.0,105.062,105.0819,104.8439,104.9629,2345.0
2015-09-11 10:30:00,105.82,105.83,105.68,105.68,1345.0,104.9232,104.9331,104.7844,104.7844,1345.0
2015-09-11 10:35:00,105.59,105.6,105.37,105.54,1800.0,104.6952,104.7051,104.477,104.6456,1800.0
2015-09-11 10:40:00,105.5,105.61,105.45,105.61,900.0,104.6059,104.715,104.5564,104.715,900.0
2015-09-11 10:45:00,105.73,105.73,105.67,105.7,300.0,104.834,104.834,104.7745,104.8043,300.0
2015-09-11 10:50:00,105.59,105.59,105.34,105.34,2700.0,104.6952,104.6952,104.4473,104.4473,2700.0
2015-09-11 10:55:00,105.24,105.3,104.85,104.88,6239.0,104.3481,104.4076,103.9615,103.9912,6239.0
2015-09-11 11:00:00,104.95,105.04,104.8,104.94,3700.0,104.0606,104.1498,103.9119,104.0507,3700.0
2015-09-11 11:05:00,104.84,105.01,104.67,104.8,7032.0,103.9515,104.1201,103.783,103.9119,7032.0
2015-09-11 11:10:00,104.82,104.98,104.66,104.75,1366.0,103.9317,104.0904,103.7731,103.8623,1366.0
2015-09-11 11:15:00,104.84,104.85,104.5,104.69,5350.0,103.9515,103.9615,103.6144,103.8028,5350.0
2015-09-11 11:20:00,104.73,104.85,104.69,104.85,1800.0,103.8425,103.9615,103.8028,103.9615,1800.0
2015-09-11 11:25:00,104.98,105.15,104.9,105.03,3504.0,104.0904,104.2589,104.011,104.1399,3504.0
2015-09-11 11:30:00,105.04,105.05,104.82,104.89,5600.0,104.1498,104.1598,103.9317,104.0011,5600.0
2015-09-11 11:35:00,104.84,105.18,104.83,105.04,2355.0,103.9515,104.2887,103.9416,104.1498,2355.0
2015-09-11 11:40:00,105.03,105.11,104.92,104.93,2900.0,104.1399,104.2192,104.0309,104.0408,2900.0
2015-09-11 11:45:00,104.88,104.98,104.83,104.98,2300.0,103.9912,104.0904,103.9416,104.0904,2300.0
2015-09-11 11:50:00,104.89,105.02,104.72,104.72,6808.0,104.0011,104.13,103.8326,103.8326,6808.0
2015-09-11 11:55:00,104.85,104.89,104.84,104.85,1740.0,103.9615,104.0011,103.9515,103.9615,1740.0
2015-09-11 12:00:00,104.9,105.34,104.9,105.32,3200.0,104.011,104.4473,104.011,104.4275,3200.0
2015-09-11 12:05:00,105.23,105.23,105.23,105.23,100.0,104.3382,104.3382,104.3382,104.3382,100.0
2015-09-11 12:10:00,105.29,105.31,105.17,105.23,6008.0,104.3977,104.4176,104.2787,104.3382,6008.0
2015-09-11 12:15:00,105.23,105.4,105.19,105.4,1700.0,104.3382,104.5068,104.2986,104.5068,1700.0
2015-09-11 12:20:00,105.35,105.37,105.18,105.23,1846.0,104.4572,104.477,104.2887,104.3382,1846.0
2015-09-11 12:25:00,105.21,105.21,104.82,104.91,4850.0,104.3184,104.3184,103.9317,104.0209,4850.0
2015-09-11 12:30:00,104.84,104.93,104.73,104.75,1600.0,103.9515,104.0408,103.8425,103.8623,1600.0
2015-09-11 12:35:00,104.75,104.85,104.65,104.74,2600.0,103.8623,103.9615,103.7631,103.8524,2600.0
2015-09-11 12:40:00,104.74,104.84,104.74,104.84,5279.0,103.8524,103.9515,103.8524,103.9515,5279.0
2015-09-11 12:45:00,104.78,105.15,104.78,105.12,5272.0,103.892,104.2589,103.892,104.2292,5272.0
2015-09-11 12:50:00,105.14,105.24,105.14,105.24,1593.0,104.249,104.3481,104.249,104.3481,1593.0
2015-09-11 12:55:00,105.32,105.32,105.32,105.32,300.0,104.4275,104.4275,104.4275,104.4275,300.0
2015-09-11 13:00:00,105.42,105.49,105.41,105.41,500.0,104.5266,104.596,104.5167,104.5167,500.0
2015-09-11 13:05:00,105.48,105.48,105.26,105.26,2630.0,104.5861,104.5861,104.368,104.368,2630.0
2015-09-11 13:10:00,105.21,105.21,104.86,104.96,4301.0,104.3184,104.3184,103.9714,104.0705,4301.0
2015-09-11 13:15:00,104.87,104.98,104.7,104.7,8900.0,103.9813,104.0904,103.8127,103.8127,8900.0
2015-09-11 13:20:00,104.68,104.69,104.3,104.43,13274.0,103.7929,103.8028,103.4161,103.545,13274.0
2015-09-11 13:25:00,104.5,104.54,104.3,104.44,9624.0,103.6144,103.6541,103.4161,103.5549,9624.0
2015-09-11 13:30:00,104.48,104.53,104.39,104.39,2700.0,103.5946,103.6442,103.5054,103.5054,2700.0
2015-09-11 13:35:00,104.5,104.55,104.5,104.5,3000.0,103.6144,103.664,103.6144,103.6144,3000.0
2015-09-11 13:40:00,104.5,104.5,104.43,104.5,7218.0,103.6144,103.6144,103.545,103.6144,7218.0
2015-09-11 13:45:00,104.5,104.8,104.44,104.56,14036.0,103.6144,103.9119,103.5549,103.6739,14036.0
2015-09-11 13:50:00,104.66,104.66,104.47,104.5,5100.0,103.7731,103.7731,103.5847,103.6144,5100.0
2015-09-11 13:55:00,104.52,104.71,104.52,104.58,6572.0,103.6342,103.8226,103.6342,103.6937,6572.0
2015-09-11 14:00:00,104.53,104.73,104.5,104.58,8346.0,103.6442,103.8425,103.6144,103.6937,8346.0
2015-09-11 14:05:00,104.64,104.7,104.51,104.66,3500.0,103.7532,103.8127,103.6243,103.7731,3500.0
2015-09-11 14:10:00,104.66,104.68,104.41,104.6,7626.0,103.7731,103.7929,103.5252,103.7136,7626.0
2015-09-11 14:15:00,104.6,104.64,104.31,104.47,8146.0,103.7136,103.7532,103.426,103.5847,8146.0
2015-09-11 14:20:00,104.36,104.56,104.36,104.49,31526.0,103.4756,103.6739,103.4756,103.6045,31526.0
2015-09-11 14:25:00,104.55,104.55,104.48,104.48,8194.0,103.664,103.664,103.5946,103.5946,8194.0
2015-09-11 14:30:00,104.44,104.52,104.44,104.44,3200.0,103.5549,103.6342,103.5549,103.5549,3200.0
2015-09-11 14:35:00,104.49,104.49,104.32,104.44,9415.0,103.6045,103.6045,103.4359,103.5549,9415.0
2015-09-11 14:40:00,104.41,104.43,104.33,104.33,7065.0,103.5252,103.545,103.4459,103.4459,7065.0
2015-09-11 14:45:00,104.39,104.42,104.33,104.35,11050.0,103.5054,103.5351,103.4459,103.4657,11050.0
2015-09-11 14:50:00,104.31,104.38,104.29,104.35,1400.0,103.426,103.4954,103.4062,103.4657,1400.0
2015-09-11 14:55:00,104.38,104.4,104.28,104.28,6613.0,103.4954,103.5153,103.3963,103.3963,6613.0
2015-09-11 15:00:00,104.36,104.76,104.32,104.76,9723.0,103.4756,103.8722,103.4359,103.8722,9723.0
2015-09-11 15:05:00,104.72,105.07,104.71,104.71,8600.0,103.8326,104.1796,103.8226,103.8226,8600.0
2015-09-11 15:10:00,104.78,105.02,104.56,105.02,3600.0,103.892,104.13,103.6739,104.13,3600.0
2015-09-11 15:15:00,104.96,105.12,104.96,105.03,3500.0,104.0705,104.2292,104.0705,104.1399,3500.0
2015-09-11 15:20:00,105.04,105.1,104.99,105.02,3440.0,104.1498,104.2093,104.1003,104.13,3440.0
2015-09-11 15:25:00,105.05,105.15,104.88,105.05,4737.0,104.1598,104.2589,103.9912,104.1598,4737.0
2015-09-11 15:30:00,105.05,105.05,104.91,104.93,3602.0,104.1598,104.1598,104.0209,104.0408,3602.0
2015-09-11 15:35:00,104.93,105.23,104.93,105.23,5000.0,104.0408,104.3382,104.0408,104.3382,5000.0
2015-09-11 15:40:00,105.23,105.35,105.2,105.2,6678.0,104.3382,104.4572,104.3085,104.3085,6678.0
2015-09-11 15:45:00,105.26,105.34,105.16,105.17,12706.0,104.368,104.4473,104.2688,104.2787,12706.0
2015-09-11 15:50:00,105.2,105.31,105.13,105.24,9885.0,104.3085,104.4176,104.2391,104.3481,9885.0
2015-09-11 15:55:00,105.22,105.36,105.16,105.26,19302.0,104.3283,104.4671,104.2688,104.368,19302.0
2015-09-14 09:30:00,105.94,105.94,105.13,105.13,3883.0,105.0422,105.0422,104.2391,104.2391,3883.0
2015-09-14 09:35:00,105.0,105.0,104.02,104.02,3800.0,104.1102,104.1102,103.1385,103.1385,3800.0
2015-09-14 09:40:00,104.25,104.8,104.12,104.56,1276.0,103.3665,103.9119,103.2376,103.6739,1276.0
2015-09-14 09:45:00,104.76,104.76,104.69,104.69,300.0,103.8722,103.8722,103.8028,103.8028,300.0
2015-09-14 09:50:00,104.63,104.8,104.62,104.79,800.0,103.7433,103.9119,103.7334,103.902,800.0
2015-09-14 09:55:00,104.64,104.64,104.54,104.54,700.0,103.7532,103.7532,103.6541,103.6541,700.0
2015-09-14 10:00:00,104.48,104.51,104.38,104.39,1200.0,103.5946,103.6243,103.4954,103.5054,1200.0
2015-09-14 10:05:00,104.35,104.47,104.22,104.45,5200.0,103.4657,103.5847,103.3368,103.5648,5200.0
2015-09-14 10:10:00,104.34,104.34,104.34,104.34,100.0,103.4558,103.4558,103.4558,103.4558,100.0
2015-09-14 10:15:00,104.36,104.42,104.36,104.41,856.0,103.4756,103.5351,103.4756,103.5252,856.0
2015-09-14 10:20:00,104.44,104.47,104.22,104.41,3850.0,103.5549,103.5847,103.3368,103.5252,3850.0
2015-09-14 10:25:00,104.42,104.43,104.18,104.31,5900.0,103.5351,103.545,103.2971,103.426,5900.0
2015-09-14 10:30:00,104.28,104.51,104.27,104.47,4603.0,103.3963,103.6243,103.3864,103.5847,4603.0
2015-09-14 10:35:00,104.62,104.73,104.5,104.64,3400.0,103.7334,103.8425,103.6144,103.7532,3400.0
2015-09-14 10:40:00,104.86,104.99,104.86,104.98,600.0,103.9714,104.1003,103.9714,104.0904,600.0
2015-09-14 10:45:00,104.91,105.13,104.88,105.01,800.0,104.0209,104.2391,103.9912,104.1201,800.0
2015-09-14 10:50:00,104.9,105.16,104.88,104.88,2200.0,104.011,104.2688,103.9912,103.9912,2200.0
2015-09-14 10:55:00,105.2,105.2,105.2,105.2,100.0,104.3085,104.3085,104.3085,104.3085,100.0
2015-09-14 11:00:00,105.22,105.57,105.19,105.57,2200.0,104.3283,104.6754,104.2986,104.6754,2200.0
2015-09-14 11:05:00,105.58,105.8,105.19,105.25,5300.0,104.6853,104.9034,104.2986,104.3581,5300.0
2015-09-14 11:10:00,105.26,105.47,105.26,105.47,300.0,104.368,104.5762,104.368,104.5762,300.0
2015-09-14 11:15:00,105.31,105.37,105.26,105.37,900.0,104.4176,104.477,104.368,104.477,900.0
2015-09-14 11:20:00,105.16,105.44,105.16,105.37,6500.0,104.2688,104.5465,104.2688,104.477,6500.0
2015-09-14 11:25:00,105.38,105.38,105.24,105.24,800.0,104.487,104.487,104.3481,104.3481,800.0
2015-09-14 11:30:00,105.29,105.3,105.29,105.3,200.0,104.3977,104.4076,104.3977,104.4076,200.0
2015-09-14 11:35:00,105.3,105.31,105.17,105.17,2000.0,104.4076,104.4176,104.2787,104.2787,2000.0
2015-09-14 11:40:00,105.16,105.2,105.14,105.17,1400.0,104.2688,104.3085,104.249,104.2787,1400.0
2015-09-14 11:45:00,105.09,105.12,105.08,105.12,1400.0,104.1994,104.2292,104.1895,104.2292,1400.0
2015-09-14 11:50:00,105.3,105.3,105.27,105.29,300.0,104.4076,104.4076,104.3779,104.3977,300.0
2015-09-14 11:55:00,105.48,105.51,105.38,105.51,900.0,104.5861,104.6159,104.487,104.6159,900.0
2015-09-14 12:00:00,105.5,105.5,105.31,105.31,800.0,104.6059,104.6059,104.4176,104.4176,800.0
2015-09-14 12:05:00,105.45,105.47,105.17,105.17,1900.0,104.5564,104.5762,104.2787,104.2787,1900.0
2015-09-14 12:10:00,105.2,105.2,105.09,105.09,500.0,104.3085,104.3085,104.1994,104.1994,500.0
2015-09-14 12:15:00,105.19,105.29,105.19,105.29,1000.0,104.2986,104.3977,104.2986,104.3977,1000.0
2015-09-14 12:20:00,105.28,105.29,105.18,105.19,600.0,104.3878,104.3977,104.2887,104.2986,600.0
2015-09-14 12:25:00,105.28,105.39,105.24,105.39,1700.0,104.3878,104.4969,104.3481,104.4969,1700.0
2015-09-14 12:30:00,105.38,105.4,105.29,105.4,783.0,104.487,104.5068,104.3977,104.5068,783.0
2015-09-14 12:35:00,105.41,105.5,105.41,105.5,400.0,104.5167,104.6059,104.5167,104.6059,400.0
2015-09-14 12:40:00,105.34,105.41,105.06,105.21,3254.0,104.4473,104.5167,104.1697,104.3184,3254.0
2015-09-14 12:45:00,105.26,105.33,105.26,105.33,500.0,104.368,104.4374,104.368,104.4374,500.0
2015-09-14 12:50:00,105.35,105.39,105.35,105.39,700.0,104.4572,104.4969,104.4572,104.4969,700.0
2015-09-14 12:55:00,105.38,105.54,105.3,105.3,2500.0,104.487,104.6456,104.4076,104.4076,2500.0
2015-09-14 13:00:00,105.28,105.37,104.9,105.06,8500.0,104.3878,104.477,104.011,104.1697,8500.0
2015-09-14 13:05:00,105.23,105.28,105.23,105.26,500.0,104.3382,104.3878,104.3382,104.368,500.0
2015-09-14 13:10:00,105.3,105.4,105.28,105.39,2000.0,104.4076,104.5068,104.3878,104.4969,2000.0
2015-09-14 13:15:00,105.43,105.46,105.36,105.46,600.0,104.5365,104.5663,104.4671,104.5663,600.0
2015-09-14 13:20:00,105.43,105.43,105.39,105.39,300.0,104.5365,104.5365,104.4969,104.4969,300.0
2015-09-14 13:25:00,105.49,105.53,105.44,105.44,1400.0,104.596,104.6357,104.5465,104.5465,1400.0
2015-09-14 13:30:00,105.53,105.62,105.39,105.39,4652.0,104.6357,104.7249,104.4969,104.4969,4652.0
2015-09-14 13:35:00,105.43,105.7,105.42,105.63,5775.0,104.5365,104.8043,104.5266,104.7348,5775.0
2015-09-14 13:40:00,105.75,105.98,105.75,105.87,2130.0,104.8538,105.0819,104.8538,104.9728,2130.0
2015-09-14 13:45:00,105.87,105.91,105.75,105.75,1600.0,104.9728,105.0125,104.8538,104.8538,1600.0
2015-09-14 13:50:00,105.82,105.88,105.82,105.86,1432.0,104.9232,104.9827,104.9232,104.9629,1432.0
2015-09-14 13:55:00,105.9,106.01,105.9,106.01,1100.0,105.0026,105.1116,105.0026,105.1116,1100.0
2015-09-14 14:00:00,105.93,105.93,105.86,105.87,1000.0,105.0323,105.0323,104.9629,104.9728,1000.0
2015-09-14 14:05:00,105.81,105.81,105.6,105.63,500.0,104.9133,104.9133,104.7051,104.7348,500.0
2015-09-14 14:10:00,105.77,105.79,105.65,105.79,1000.0,104.8737,104.8935,104.7547,104.8935,1000.0
2015-09-14 14:15:00,105.79,105.98,105.76,105.96,2079.0,104.8935,105.0819,104.8637,105.062,2079.0
2015-09-14 14:20:00,105.99,106.04,105.99,106.04,200.0,105.0918,105.1414,105.0918,105.1414,200.0
2015-09-14 14:25:00,105.86,106.01,105.8,105.87,2400.0,104.9629,105.1116,104.9034,104.9728,2400.0
2015-09-14 14:30:00,105.68,105.9,105.68,105.8,1300.0,104.7844,105.0026,104.7844,104.9034,1300.0
2015-09-14 14:35:00,105.79,105.92,105.71,105.82,1700.0,104.8935,105.0224,104.8142,104.9232,1700.0
2015-09-14 14:40:00,105.81,105.82,105.74,105.75,800.0,104.9133,104.9232,104.8439,104.8538,800.0
2015-09-14 14:45:00,105.75,105.86,105.75,105.86,1600.0,104.8538,104.9629,104.8538,104.9629,1600.0
2015-09-14 14:50:00,105.82,105.85,105.68,105.85,600.0,104.9232,104.953,104.7844,104.953,600.0
2015-09-14 14:55:00,105.75,106.09,105.75,105.96,4179.0,104.8538,105.1909,104.8538,105.062,4179.0
2015-09-14 15:00:00,105.98,105.98,105.64,105.64,1500.0,105.0819,105.0819,104.7448,104.7448,1500.0
2015-09-14 15:05:00,105.61,105.74,105.61,105.71,1500.0,104.715,104.8439,104.715,104.8142,1500.0
2015-09-14 15:10:00,105.73,105.95,105.72,105.95,2235.0,104.834,105.0521,104.8241,105.0521,2235.0
2015-09-14 15:15:00,105.96,106.04,105.8,105.81,3163.0,105.062,105.1414,104.9034,104.9133,3163.0
2015-09-14 15:20:00,105.8,105.94,105.79,105.87,1900.0,104.9034,105.0422,104.8935,104.9728,1900.0
2015-09-14 15:25:00,105.94,105.99,105.83,105.99,1800.0,105.0422,105.0918,104.9331,105.0918,1800.0
2015-09-14 15:30:00,105.87,106.15,105.82,105.95,7675.0,104.9728,105.2504,104.9232,105.0521,7675.0
2015-09-14 15:35:00,105.95,105.99,105.78,105.86,3900.0,105.0521,105.0918,104.8836,104.9629,3900.0
2015-09-14 15:40:00,105.92,105.97,105.77,105.91,5900.0,105.0224,105.072,104.8737,105.0125,5900.0
2015-09-14 15:45:00,105.85,105.93,105.69,105.8,9600.0,104.953,105.0323,104.7943,104.9034,9600.0
2015-09-14 15:50:00,105.81,105.93,105.75,105.83,5489.0,104.9133,105.0323,104.8538,104.9331,5489.0
2015-09-14 15:55:00,105.84,106.27,105.78,106.14,16037.0,104.9431,105.3694,104.8836,105.2405,16037.0
2015-09-15 09:30:00,106.1,106.34,106.1,106.34,1984.0,105.2009,105.4388,105.2009,105.4388,1984.0
2015-09-15 09:35:00,106.01,106.01,106.01,106.01,100.0,105.1116,105.1116,105.1116,105.1116,100.0
2015-09-15 09:40:00,105.87,105.87,105.73,105.73,1100.0,104.9728,104.9728,104.834,104.834,1100.0
2015-09-15 09:45:00,106.0,106.16,105.66,105.96,9505.0,105.1017,105.2604,104.7646,105.062,9505.0
2015-09-15 09:50:00,105.89,106.01,105.89,105.92,900.0,104.9926,105.1116,104.9926,105.0224,900.0
2015-09-15 09:55:00,105.92,105.92,105.92,105.92,0.0,105.0224,105.0224,105.0224,105.0224,0.0
2015-09-15 10:00:00,106.33,107.17,105.97,107.06,3195.0,105.4289,106.2618,105.072,106.1527,3195.0
2015-09-15 10:05:00,106.65,106.71,106.44,106.52,1835.0,105.7462,105.8057,105.538,105.6173,1835.0
2015-09-15 10:10:00,106.38,106.38,106.13,106.18,1500.0,105.4785,105.4785,105.2306,105.2802,1500.0
2015-09-15 10:15:00,106.3,106.48,106.29,106.48,1400.0,105.3992,105.5776,105.3893,105.5776,1400.0
2015-09-15 10:20:00,106.48,106.48,106.48,106.48,0.0,105.5776,105.5776,105.5776,105.5776,0.0
2015-09-15 10:25:00,106.32,106.41,106.29,106.3,1300.0,105.419,105.5082,105.3893,105.3992,1300.0
2015-09-15 10:30:00,106.39,106.63,106.39,106.58,1500.0,105.4884,105.7264,105.4884,105.6768,1500.0
2015-09-15 10:35:00,106.5,106.64,106.29,106.45,2805.0,105.5975,105.7363,105.3893,105.5479,2805.0
2015-09-15 10:40:00,106.58,106.82,106.58,106.63,1835.0,105.6768,105.9148,105.6768,105.7264,1835.0
2015-09-15 10:45:00,106.82,107.14,106.62,106.62,1700.0,105.9148,106.232,105.7165,105.7165,1700.0
2015-09-15 10:50:00,106.61,107.0,106.6,106.86,13165.0,105.7065,106.0932,105.6966,105.9544,13165.0
2015-09-15 10:55:00,106.84,107.1,106.84,107.03,1700.0,105.9346,106.1924,105.9346,106.123,1700.0
2015-09-15 11:00:00,106.93,107.04,106.79,106.92,1200.0,106.0238,106.1329,105.885,106.0139,1200.0
2015-09-15 11:05:00,106.84,106.84,106.69,106.69,600.0,105.9346,105.9346,105.7859,105.7859,600.0
2015-09-15 11:10:00,106.79,107.01,106.71,106.85,12620.0,105.885,106.1031,105.8057,105.9445,12620.0
2015-09-15 11:15:00,106.85,106.92,106.79,106.79,1300.0,105.9445,106.0139,105.885,105.885,1300.0
2015-09-15 11:20:00,106.93,106.93,106.75,106.75,1037.0,106.0238,106.0238,105.8454,105.8454,1037.0
2015-09-15 11:25:00,106.73,106.75,106.73,106.75,200.0,105.8255,105.8454,105.8255,105.8454,200.0
2015-09-15 11:30:00,106.73,106.89,106.73,106.74,1400.0,105.8255,105.9842,105.8255,105.8354,1400.0
2015-09-15 11:35:00,106.74,106.74,106.74,106.74,0.0,105.8354,105.8354,105.8354,105.8354,0.0
2015-09-15 11:40:00,106.82,106.82,106.81,106.82,300.0,105.9148,105.9148,105.9048,105.9148,300.0
2015-09-15 11:45:00,106.75,106.97,106.75,106.97,1020.0,105.8454,106.0635,105.8454,106.0635,1020.0
2015-09-15 11:50:00,107.02,107.1,106.83,106.9,4600.0,106.1131,106.1924,105.9247,105.9941,4600.0
2015-09-15 11:55:00,106.94,106.96,106.81,106.81,5800.0,106.0337,106.0536,105.9048,105.9048,5800.0
2015-09-15 12:00:00,106.91,106.99,106.7,106.8,7078.0,106.004,106.0833,105.7958,105.8949,7078.0
2015-09-15 12:05:00,106.73,106.93,106.71,106.93,1729.0,105.8255,106.0238,105.8057,106.0238,1729.0
2015-09-15 12:10:00,107.01,107.27,106.95,107.07,4600.0,106.1031,106.3609,106.0437,106.1626,4600.0
2015-09-15 12:15:00,107.12,107.19,106.92,107.16,6583.0,106.2122,106.2816,106.0139,106.2519,6583.0
2015-09-15 12:20:00,107.12,107.47,107.12,107.32,4478.0,106.2122,106.5593,106.2122,106.4105,4478.0
2015-09-15 12:25:00,107.27,107.69,107.21,107.69,55484.0,106.3609,106.7774,106.3015,106.7774,55484.0
2015-09-15 12:30:00,107.68,107.69,107.43,107.56,6872.0,106.7675,106.7774,106.5196,106.6485,6872.0
2015-09-15 12:35:00,107.57,107.82,107.37,107.39,9709.0,106.6584,106.9063,106.4601,106.4799,9709.0
2015-09-15 12:40:00,107.39,107.39,107.08,107.11,3507.0,106.4799,106.4799,106.1726,106.2023,3507.0
2015-09-15 12:45:00,107.06,107.22,106.81,107.06,8619.0,106.1527,106.3114,105.9048,106.1527,8619.0
2015-09-15 12:50:00,107.15,107.16,107.04,107.04,1534.0,106.242,106.2519,106.1329,106.1329,1534.0
2015-09-15 12:55:00,107.08,107.08,107.01,107.07,400.0,106.1726,106.1726,106.1031,106.1626,400.0
2015-09-15 13:00:00,106.98,106.99,106.9,106.95,1065.0,106.0734,106.0833,105.9941,106.0437,1065.0
2015-09-15 13:05:00,106.95,106.97,106.81,106.81,1050.0,106.0437,106.0635,105.9048,105.9048,1050.0
2015-09-15 13:10:00,106.86,106.9,106.81,106.82,1100.0,105.9544,105.9941,105.9048,105.9148,1100.0
2015-09-15 13:15:00,106.91,106.96,106.89,106.95,1406.0,106.004,106.0536,105.9842,106.0437,1406.0
2015-09-15 13:20:00,106.84,106.84,106.84,106.84,100.0,105.9346,105.9346,105.9346,105.9346,100.0
2015-09-15 13:25:00,106.93,107.0,106.85,106.87,6938.0,106.0238,106.0932,105.9445,105.9643,6938.0
2015-09-15 13:30:00,106.97,106.98,106.89,106.93,2196.0,106.0635,106.0734,105.9842,106.0238,2196.0
2015-09-15 13:35:00,106.93,106.93,106.83,106.91,700.0,106.0238,106.0238,105.9247,106.004,700.0
2015-09-15 13:40:00,106.78,106.78,106.56,106.56,1415.0,105.8751,105.8751,105.657,105.657,1415.0
2015-09-15 13:45:00,106.53,106.66,106.53,106.66,200.0,105.6272,105.7561,105.6272,105.7561,200.0
2015-09-15 13:50:00,106.62,106.62,106.1,106.1,5771.0,105.7165,105.7165,105.2009,105.2009,5771.0
2015-09-15 13:55:00,106.1,106.58,106.05,106.49,5288.0,105.2009,105.6768,105.1513,105.5876,5288.0
2015-09-15 14:00:00,106.5,106.75,106.5,106.75,2900.0,105.5975,105.8454,105.5975,105.8454,2900.0
2015-09-15 14:05:00,106.7,106.73,106.5,106.59,2803.0,105.7958,105.8255,105.5975,105.6867,2803.0
2015-09-15 14:10:00,106.62,106.63,106.36,106.4,4215.0,105.7165,105.7264,105.4587,105.4983,4215.0
2015-09-15 14:15:00,106.31,106.44,106.16,106.43,2200.0,105.4091,105.538,105.2604,105.5281,2200.0
2015-09-15 14:20:00,106.21,106.67,106.18,106.64,14253.0,105.3099,105.766,105.2802,105.7363,14253.0
2015-09-15 14:25:00,106.64,106.64,106.63,106.64,100.0,105.7363,105.7363,105.7264,105.7363,100.0
2015-09-15 14:30:00,106.5,106.69,106.35,106.69,4143.0,105.5975,105.7859,105.4487,105.7859,4143.0
2015-09-15 14:35:00,106.71,106.75,106.69,106.74,1400.0,105.8057,105.8454,105.7859,105.8354,1400.0
2015-09-15 14:40:00,106.7,107.23,106.65,106.98,8723.0,105.7958,106.3213,105.7462,106.0734,8723.0
2015-09-15 14:45:00,107.04,107.41,106.86,107.34,4150.0,106.1329,106.4998,105.9544,106.4304,4150.0
2015-09-15 14:50:00,107.52,107.52,107.39,107.52,1100.0,106.6088,106.6088,106.4799,106.6088,1100.0
2015-09-15 14:55:00,107.4,107.49,107.4,107.49,1300.0,106.4898,106.5791,106.4898,106.5791,1300.0
2015-09-15 15:00:00,107.5,107.5,107.38,107.48,3900.0,106.589,106.589,106.47,106.5692,3900.0
2015-09-15 15:05:00,107.43,107.49,107.37,107.38,57976.0,106.5196,106.5791,106.4601,106.47,57976.0
2015-09-15 15:10:00,107.46,107.48,107.46,107.48,500.0,106.5493,106.5692,106.5493,106.5692,500.0
2015-09-15 15:15:00,107.46,107.79,107.46,107.79,3800.0,106.5493,106.8765,106.5493,106.8765,3800.0
2015-09-15 15:20:00,107.76,107.78,107.65,107.69,3900.0,106.8468,106.8666,106.7377,106.7774,3900.0
2015-09-15 15:25:00,107.63,107.75,107.63,107.71,4614.0,106.7179,106.8369,106.7179,106.7972,4614.0
2015-09-15 15:30:00,107.71,108.42,107.71,107.94,81513.0,106.7972,107.5012,106.7972,107.0253,81513.0
2015-09-15 15:35:00,107.98,108.12,107.82,108.06,6695.0,107.0649,107.2037,106.9063,107.1443,6695.0
2015-09-15 15:40:00,108.02,108.23,108.02,108.08,3847.0,107.1046,107.3128,107.1046,107.1641,3847.0
2015-09-15 15:45:00,108.06,108.1,107.81,107.94,8205.0,107.1443,107.1839,106.8964,107.0253,8205.0
2015-09-15 15:50:00,107.88,108.03,107.86,108.01,72094.0,106.9658,107.1145,106.9459,107.0947,72094.0
2015-09-15 15:55:00,108.04,108.31,108.01,108.2,26963.0,107.1244,107.3921,107.0947,107.2831,26963.0
2015-09-16 09:30:00,108.82,108.82,108.24,108.52,4332.0,107.8978,107.8978,107.3227,107.6004,4332.0
2015-09-16 09:35:00,108.38,108.87,108.18,108.54,8131.0,107.4615,107.9474,107.2632,107.6202,8131.0
2015-09-16 09:40:00,108.55,108.75,108.08,108.12,7318.0,107.6301,107.8284,107.1641,107.2037,7318.0
2015-09-16 09:45:00,108.12,108.31,107.9,107.9,1300.0,107.2037,107.3921,106.9856,106.9856,1300.0
2015-09-16 09:50:00,107.92,107.92,107.61,107.75,2590.0,107.0054,107.0054,106.6981,106.8369,2590.0
2015-09-16 09:55:00,107.75,108.1,107.74,108.05,3200.0,106.8369,107.1839,106.827,107.1343,3200.0
2015-09-16 10:00:00,108.19,108.19,107.9,108.0,1400.0,107.2731,107.2731,106.9856,107.0848,1400.0
2015-09-16 10:05:00,108.12,108.47,108.12,108.47,1100.0,107.2037,107.5508,107.2037,107.5508,1100.0
2015-09-16 10:10:00,108.45,109.3,108.45,108.82,26307.0,107.5309,108.3737,107.5309,107.8978,26307.0
2015-09-16 10:15:00,108.89,108.95,108.69,108.69,3083.0,107.9672,108.0267,107.7689,107.7689,3083.0
2015-09-16 10:20:00,108.69,108.79,108.44,108.44,4343.0,107.7689,107.8681,107.521,107.521,4343.0
2015-09-16 10:25:00,108.26,108.52,108.2,108.4,5803.0,107.3426,107.6004,107.2831,107.4814,5803.0
2015-09-16 10:30:00,108.34,108.69,108.24,108.27,6618.0,107.4219,107.7689,107.3227,107.3525,6618.0
2015-09-16 10:35:00,108.22,108.53,108.15,108.44,5925.0,107.3029,107.6103,107.2335,107.521,5925.0
2015-09-16 10:40:00,108.46,108.71,108.46,108.7,2099.0,107.5409,107.7887,107.5409,107.7788,2099.0
2015-09-16 10:45:00,108.72,108.81,108.72,108.78,1100.0,107.7987,107.8879,107.7987,107.8581,1100.0
2015-09-16 10:50:00,108.68,108.68,108.26,108.68,4000.0,107.759,107.759,107.3426,107.759,4000.0
2015-09-16 10:55:00,108.64,109.05,108.63,108.67,10204.0,107.7193,108.1259,107.7094,107.7491,10204.0
2015-09-16 11:00:00,108.59,108.85,108.42,108.46,2751.0,107.6698,107.9276,107.5012,107.5409,2751.0
2015-09-16 11:05:00,108.5,108.77,108.47,108.5,1880.0,107.5805,107.8482,107.5508,107.5805,1880.0
2015-09-16 11:10:00,108.34,108.66,108.34,108.58,4000.0,107.4219,107.7392,107.4219,107.6598,4000.0
2015-09-16 11:15:00,108.63,108.77,108.35,108.46,5096.0,107.7094,107.8482,107.4318,107.5409,5096.0
2015-09-16 11:20:00,108.48,108.76,108.36,108.42,4200.0,107.5607,107.8383,107.4417,107.5012,4200.0
2015-09-16 11:25:00,108.6,108.64,108.5,108.62,3000.0,107.6797,107.7193,107.5805,107.6995,3000.0
2015-09-16 11:30:00,108.62,108.64,108.47,108.54,1500.0,107.6995,107.7193,107.5508,107.6202,1500.0
2015-09-16 11:35:00,108.64,108.64,108.55,108.61,800.0,107.7193,107.7193,107.6301,107.6896,800.0
2015-09-16 11:40:00,108.63,108.85,108.43,108.61,2800.0,107.7094,107.9276,107.5111,107.6896,2800.0
2015-09-16 11:45:00,108.56,108.72,108.39,108.72,13600.0,107.64,107.7987,107.4715,107.7987,13600.0
2015-09-16 11:50:00,108.68,108.82,108.59,108.65,1800.0,107.759,107.8978,107.6698,107.7293,1800.0
2015-09-16 11:55:00,108.73,109.31,108.72,108.9,18200.0,107.8086,108.3837,107.7987,107.9771,18200.0
2015-09-16 12:00:00,108.82,109.0,108.82,108.91,1200.0,107.8978,108.0763,107.8978,107.987,1200.0
2015-09-16 12:05:00,108.84,109.0,108.84,108.91,4175.0,107.9176,108.0763,107.9176,107.987,4175.0
2015-09-16 12:10:00,108.94,109.35,108.9,109.35,4150.0,108.0168,108.4233,107.9771,108.4233,4150.0
2015-09-16 12:15:00,109.39,109.6,109.2,109.6,2200.0,108.463,108.6712,108.2746,108.6712,2200.0
2015-09-16 12:20:00,109.5,109.87,109.49,109.76,2200.0,108.572,108.9389,108.5621,108.8298,2200.0
2015-09-16 12:25:00,109.75,109.75,109.39,109.53,3653.0,108.8199,108.8199,108.463,108.6018,3653.0
2015-09-16 12:30:00,109.37,109.72,109.37,109.5,6978.0,108.4431,108.7902,108.4431,108.572,6978.0
2015-09-16 12:35:00,109.52,109.52,109.41,109.42,200.0,108.5919,108.5919,108.4828,108.4927,200.0
2015-09-16 12:40:00,109.41,109.41,109.12,109.22,2102.0,108.4828,108.4828,108.1953,108.2944,2102.0
2015-09-16 12:45:00,109.22,109.22,109.22,109.22,0.0,108.2944,108.2944,108.2944,108.2944,0.0
2015-09-16 12:50:00,109.22,109.22,109.22,109.22,0.0,108.2944,108.2944,108.2944,108.2944,0.0
2015-09-16 12:55:00,109.24,109.25,109.24,109.25,400.0,108.3143,108.3242,108.3143,108.3242,400.0
2015-09-16 13:00:00,109.21,109.22,108.7,108.95,17950.0,108.2845,108.2944,107.7788,108.0267,17950.0
2015-09-16 13:05:00,108.88,108.88,108.88,108.88,100.0,107.9573,107.9573,107.9573,107.9573,100.0
2015-09-16 13:10:00,108.99,109.1,108.99,109.06,1000.0,108.0664,108.1754,108.0664,108.1358,1000.0
2015-09-16 13:15:00,109.06,109.11,108.87,108.87,1207.0,108.1358,108.1854,107.9474,107.9474,1207.0
2015-09-16 13:20:00,108.89,108.89,108.5,108.5,1300.0,107.9672,107.9672,107.5805,107.5805,1300.0
2015-09-16 13:25:00,108.5,108.5,108.5,108.5,0.0,107.5805,107.5805,107.5805,107.5805,0.0
2015-09-16 13:30:00,108.52,108.72,108.51,108.6,2400.0,107.6004,107.7987,107.5904,107.6797,2400.0
2015-09-16 13:35:00,108.61,108.89,108.61,108.89,1200.0,107.6896,107.9672,107.6896,107.9672,1200.0
2015-09-16 13:40:00,108.8,108.98,108.74,108.85,4000.0,107.878,108.0565,107.8185,107.9276,4000.0
2015-09-16 13:45:00,108.69,108.69,108.57,108.57,200.0,107.7689,107.7689,107.6499,107.6499,200.0
2015-09-16 13:50:00,108.59,108.9,108.59,108.6,4400.0,107.6698,107.9771,107.6698,107.6797,4400.0
2015-09-16 13:55:00,108.59,108.83,108.46,108.65,2013.0,107.6698,107.9077,107.5409,107.7293,2013.0
2015-09-16 14:00:00,108.51,108.52,108.5,108.5,372.0,107.5904,107.6004,107.5805,107.5805,372.0
2015-09-16 14:05:00,108.5,108.5,108.5,108.5,0.0,107.5805,107.5805,107.5805,107.5805,0.0
2015-09-16 14:10:00,108.56,108.56,108.29,108.41,1226.0,107.64,107.64,107.3723,107.4913,1226.0
2015-09-16 14:15:00,108.41,108.41,108.41,108.41,0.0,107.4913,107.4913,107.4913,107.4913,0.0
2015-09-16 14:20:00,108.29,108.41,108.25,108.41,3300.0,107.3723,107.4913,107.3326,107.4913,3300.0
2015-09-16 14:25:00,108.36,108.63,108.36,108.63,1610.0,107.4417,107.7094,107.4417,107.7094,1610.0
2015-09-16 14:30:00,108.61,108.63,108.5,108.61,823.0,107.6896,107.7094,107.5805,107.6896,823.0
2015-09-16 14:35:00,108.77,108.79,108.61,108.78,650.0,107.8482,107.8681,107.6896,107.8581,650.0
2015-09-16 14:40:00,108.77,108.97,108.77,108.97,1000.0,107.8482,108.0465,107.8482,108.0465,1000.0
2015-09-16 14:45:00,109.0,109.42,109.0,109.4,2321.0,108.0763,108.4927,108.0763,108.4729,2321.0
2015-09-16 14:50:00,109.26,109.26,108.8,108.88,4138.0,108.3341,108.3341,107.878,107.9573,4138.0
2015-09-16 14:55:00,108.91,109.27,108.78,109.13,4693.0,107.987,108.344,107.8581,108.2052,4693.0
2015-09-16 15:00:00,108.94,109.1,108.94,109.1,800.0,108.0168,108.1754,108.0168,108.1754,800.0
2015-09-16 15:05:00,108.9,108.91,108.9,108.91,200.0,107.9771,107.987,107.9771,107.987,200.0
2015-09-16 15:10:00,108.9,109.01,108.64,108.64,1700.0,107.9771,108.0862,107.7193,107.7193,1700.0
2015-09-16 15:15:00,108.73,109.18,108.72,109.17,2800.0,107.8086,108.2548,107.7987,108.2448,2800.0
2015-09-16 15:20:00,109.03,109.17,108.97,109.17,2900.0,108.106,108.2448,108.0465,108.2448,2900.0
2015-09-16 15:25:00,109.16,109.3,109.01,109.13,3200.0,108.2349,108.3737,108.0862,108.2052,3200.0
2015-09-16 15:30:00,109.17,109.38,109.0,109.05,7837.0,108.2448,108.4531,108.0763,108.1259,7837.0
2015-09-16 15:35:00,109.05,109.44,109.01,109.36,6592.0,108.1259,108.5126,108.0862,108.4332,6592.0
2015-09-16 15:40:00,109.4,109.48,109.03,109.19,10790.0,108.4729,108.5522,108.106,108.2647,10790.0
2015-09-16 15:45:00,109.23,109.24,109.04,109.13,15932.0,108.3043,108.3143,108.1159,108.2052,15932.0
2015-09-16 15:50:00,109.12,109.61,109.12,109.61,11601.0,108.1953,108.6811,108.1953,108.6811,11601.0
2015-09-16 15:55:00,109.55,109.58,109.19,109.2,34544.0,108.6216,108.6514,108.2647,108.2746,34544.0
2015-09-17 09:30:00,109.12,109.29,109.12,109.21,1583.0,108.1953,108.3638,108.1953,108.2845,1583.0
2015-09-17 09:35:00,109.21,109.3,109.21,109.25,500.0,108.2845,108.3737,108.2845,108.3242,500.0
2015-09-17 09:40:00,109.23,109.46,109.04,109.32,2200.0,108.3043,108.5324,108.1159,108.3936,2200.0
2015-09-17 09:45:00,109.23,109.41,108.65,108.65,2900.0,108.3043,108.4828,107.7293,107.7293,2900.0
2015-09-17 09:50:00,108.63,108.78,108.3,108.48,3600.0,107.7094,107.8581,107.3822,107.5607,3600.0
2015-09-17 09:55:00,108.53,108.53,108.08,108.4,800.0,107.6103,107.6103,107.1641,107.4814,800.0
2015-09-17 10:00:00,108.29,108.33,108.18,108.33,986.0,107.3723,107.412,107.2632,107.412,986.0
2015-09-17 10:05:00,108.34,108.41,108.06,108.07,2238.0,107.4219,107.4913,107.1443,107.1542,2238.0
2015-09-17 10:10:00,107.98,107.99,107.46,107.51,8727.0,107.0649,107.0748,106.5493,106.5989,8727.0
2015-09-17 10:15:00,107.46,107.86,107.32,107.36,5207.0,106.5493,106.9459,106.4105,106.4502,5207.0
2015-09-17 10:20:00,107.37,107.49,107.13,107.28,4890.0,106.4601,106.5791,106.2221,106.3709,4890.0
2015-09-17 10:25:00,107.27,107.4,106.99,107.08,2700.0,106.3609,106.4898,106.0833,106.1726,2700.0
2015-09-17 10:30:00,107.1,107.16,106.97,107.05,1070.0,106.1924,106.2519,106.0635,106.1428,1070.0
2015-09-17 10:35:00,106.96,107.04,106.85,106.95,2450.0,106.0536,106.1329,105.9445,106.0437,2450.0
2015-09-17 10:40:00,106.96,107.11,106.89,106.93,5476.0,106.0536,106.2023,105.9842,106.0238,5476.0
2015-09-17 10:45:00,106.92,106.98,106.86,106.9,2193.0,106.0139,106.0734,105.9544,105.9941,2193.0
2015-09-17 10:50:00,106.92,106.99,106.58,106.67,900.0,106.0139,106.0833,105.6768,105.766,900.0
2015-09-17 10:55:00,106.73,106.92,106.62,106.85,2192.0,105.8255,106.0139,105.7165,105.9445,2192.0
2015-09-17 11:00:00,106.89,107.11,106.6,107.1,13091.0,105.9842,106.2023,105.6966,106.1924,13091.0
2015-09-17 11:05:00,107.19,107.48,107.17,107.45,4200.0,106.2816,106.5692,106.2618,106.5394,4200.0
2015-09-17 11:10:00,107.59,107.7,107.25,107.65,8800.0,106.6782,106.7873,106.3411,106.7377,8800.0
2015-09-17 11:15:00,107.57,107.57,107.19,107.19,700.0,106.6584,106.6584,106.2816,106.2816,700.0
2015-09-17 11:20:00,107.28,107.28,106.89,107.04,2400.0,106.3709,106.3709,105.9842,106.1329,2400.0
2015-09-17 11:25:00,107.21,107.35,107.1,107.35,900.0,106.3015,106.4403,106.1924,106.4403,900.0
2015-09-17 11:30:00,107.22,107.72,107.22,107.72,900.0,106.3114,106.8071,106.3114,106.8071,900.0
2015-09-17 11:35:00,107.61,107.64,107.56,107.64,400.0,106.6981,106.7278,106.6485,106.7278,400.0
2015-09-17 11:40:00,107.66,107.94,107.66,107.93,1800.0,106.7476,107.0253,106.7476,107.0154,1800.0
2015-09-17 11:45:00,107.97,108.38,107.95,108.11,1100.0,107.055,107.4615,107.0352,107.1938,1100.0
2015-09-17 11:50:00,107.9,108.05,107.7,107.7,600.0,106.9856,107.1343,106.7873,106.7873,600.0
2015-09-17 11:55:00,107.89,107.91,107.79,107.91,1458.0,106.9757,106.9955,106.8765,106.9955,1458.0
2015-09-17 12:00:00,107.92,107.92,107.78,107.84,400.0,107.0054,107.0054,106.8666,106.9261,400.0
2015-09-17 12:05:00,107.67,107.74,107.67,107.74,800.0,106.7576,106.827,106.7576,106.827,800.0
2015-09-17 12:10:00,107.74,107.82,107.68,107.82,600.0,106.827,106.9063,106.7675,106.9063,600.0
2015-09-17 12:15:00,107.83,107.94,107.6,107.64,2260.0,106.9162,107.0253,106.6881,106.7278,2260.0
2015-09-17 12:20:00,107.9,107.91,107.69,107.7,701.0,106.9856,106.9955,106.7774,106.7873,701.0
2015-09-17 12:25:00,107.66,107.66,107.65,107.66,100.0,106.7476,106.7476,106.7377,106.7476,100.0
2015-09-17 12:30:00,107.67,107.69,107.38,107.38,1100.0,106.7576,106.7774,106.47,106.47,1100.0
2015-09-17 12:35:00,107.43,107.52,107.36,107.37,1800.0,106.5196,106.6088,106.4502,106.4601,1800.0
2015-09-17 12:40:00,107.44,107.45,107.44,107.44,300.0,106.5295,106.5394,106.5295,106.5295,300.0
2015-09-17 12:45:00,107.16,107.31,107.16,107.3,300.0,106.2519,106.4006,106.2519,106.3907,300.0
2015-09-17 12:50:00,107.31,107.31,107.3,107.3,200.0,106.4006,106.4006,106.3907,106.3907,200.0
2015-09-17 12:55:00,107.17,107.37,107.17,107.27,1809.0,106.2618,106.4601,106.2618,106.3609,1809.0
2015-09-17 13:00:00,107.15,107.17,107.13,107.13,1000.0,106.242,106.2618,106.2221,106.2221,1000.0
2015-09-17 13:05:00,107.12,107.13,106.9,107.13,3100.0,106.2122,106.2221,105.9941,106.2221,3100.0
2015-09-17 13:10:00,107.29,107.35,106.9,107.25,3272.0,106.3808,106.4403,105.9941,106.3411,3272.0
2015-09-17 13:15:00,107.09,107.49,107.05,107.41,2900.0,106.1825,106.5791,106.1428,106.4998,2900.0
2015-09-17 13:20:00,107.38,107.56,107.38,107.43,800.0,106.47,106.6485,106.47,106.5196,800.0
2015-09-17 13:25:00,107.55,107.83,107.47,107.64,2170.0,106.6386,106.9162,106.5593,106.7278,2170.0
2015-09-17 13:30:00,107.72,107.72,107.46,107.6,1800.0,106.8071,106.8071,106.5493,106.6881,1800.0
2015-09-17 13:35:00,107.68,107.69,107.28,107.28,2600.0,106.7675,106.7774,106.3709,106.3709,2600.0
2015-09-17 13:40:00,107.5,107.67,107.33,107.41,5000.0,106.589,106.7576,106.4204,106.4998,5000.0
2015-09-17 13:45:00,107.36,107.41,107.14,107.36,11248.0,106.4502,106.4998,106.232,106.4502,11248.0
2015-09-17 13:50:00,107.61,107.73,107.15,107.4,10600.0,106.6981,106.817,106.242,106.4898,10600.0
2015-09-17 13:55:00,107.4,107.41,107.04,107.35,7600.0,106.4898,106.4998,106.1329,106.4403,7600.0
2015-09-17 14:00:00,107.86,107.86,107.27,107.69,4700.0,106.9459,106.9459,106.3609,106.7774,4700.0
2015-09-17 14:05:00,107.36,107.67,107.11,107.33,1600.0,106.4502,106.7576,106.2023,106.4204,1600.0
2015-09-17 14:10:00,107.46,107.69,107.35,107.36,9400.0,106.5493,106.7774,106.4403,106.4502,9400.0
2015-09-17 14:15:00,107.2,107.55,107.02,107.42,12277.0,106.2915,106.6386,106.1131,106.5097,12277.0
2015-09-17 14:20:00,107.5,107.5,107.12,107.13,4300.0,106.589,106.589,106.2122,106.2221,4300.0
2015-09-17 14:25:00,107.05,107.61,107.05,107.61,2700.0,106.1428,106.6981,106.1428,106.6981,2700.0
2015-09-17 14:30:00,107.49,107.63,107.01,107.26,11700.0,106.5791,106.7179,106.1031,106.351,11700.0
2015-09-17 14:35:00,107.17,107.43,106.68,106.72,11943.0,106.2618,106.5196,105.7759,105.8156,11943.0
2015-09-17 14:40:00,107.11,107.72,106.88,107.72,7751.0,106.2023,106.8071,105.9743,106.8071,7751.0
2015-09-17 14:45:00,107.65,108.97,107.61,108.59,21413.0,106.7377,108.0465,106.6981,107.6698,21413.0
2015-09-17 14:50:00,108.82,109.1,108.39,109.1,5200.0,107.8978,108.1754,107.4715,108.1754,5200.0
2015-09-17 14:55:00,108.82,109.23,108.82,109.0,17600.0,107.8978,108.3043,107.8978,108.0763,17600.0
2015-09-17 15:00:00,109.16,109.33,108.38,108.47,23214.0,108.2349,108.4035,107.4615,107.5508,23214.0
2015-09-17 15:05:00,108.47,108.47,107.7,107.7,19760.0,107.5508,107.5508,106.7873,106.7873,19760.0
2015-09-17 15:10:00,107.78,107.84,106.45,106.63,36212.0,106.8666,106.9261,105.5479,105.7264,36212.0
2015-09-17 15:15:00,106.56,106.86,106.05,106.57,14900.0,105.657,105.9544,105.1513,105.6669,14900.0
2015-09-17 15:20:00,106.48,106.49,105.74,106.2,20876.0,105.5776,105.5876,104.8439,105.3,20876.0
2015-09-17 15:25:00,106.2,106.2,105.86,106.12,24158.0,105.3,105.3,104.9629,105.2207,24158.0
2015-09-17 15:30:00,106.13,106.67,105.99,106.21,21800.0,105.2306,105.766,105.0918,105.3099,21800.0
2015-09-17 15:35:00,106.13,106.24,105.95,106.0,13973.0,105.2306,105.3397,105.0521,105.1017,13973.0
2015-09-17 15:40:00,106.05,106.14,105.5,105.54,22072.0,105.1513,105.2405,104.6059,104.6456,22072.0
2015-09-17 15:45:00,105.64,105.73,105.41,105.54,39763.0,104.7448,104.834,104.5167,104.6456,39763.0
2015-09-17 15:50:00,105.54,105.6,104.97,105.07,53825.0,104.6456,104.7051,104.0804,104.1796,53825.0
2015-09-17 15:55:00,105.08,105.15,104.62,104.82,60600.0,104.1895,104.2589,103.7334,103.9317,60600.0
2015-09-18 09:30:00,103.62,104.17,103.0,103.05,41374.0,102.7419,103.2872,102.1271,102.1767,41374.0
2015-09-18 09:35:00,103.08,103.08,102.5,102.86,8565.0,102.2065,102.2065,101.6314,101.9883,8565.0
2015-09-18 09:40:00,102.84,102.84,102.39,102.61,17282.0,101.9685,101.9685,101.5223,101.7404,17282.0
2015-09-18 09:45:00,102.61,103.02,102.54,102.72,6660.0,101.7404,102.147,101.671,101.8495,6660.0
2015-09-18 09:50:00,102.82,102.9,102.4,102.64,7515.0,101.9487,102.028,101.5322,101.7702,7515.0
2015-09-18 09:55:00,102.73,102.73,102.37,102.5,11500.0,101.8594,101.8594,101.5025,101.6314,11500.0
2015-09-18 10:00:00,102.52,102.76,102.28,102.61,16233.0,101.6512,101.8892,101.4132,101.7404,16233.0
2015-09-18 10:05:00,102.55,102.71,102.46,102.7,6350.0,101.6809,101.8396,101.5917,101.8297,6350.0
2015-09-18 10:10:00,102.74,103.16,102.74,103.0,17972.0,101.8693,102.2858,101.8693,102.1271,17972.0
2015-09-18 10:15:00,102.97,103.0,102.76,102.88,7573.0,102.0974,102.1271,101.8892,102.0081,7573.0
2015-09-18 10:20:00,102.89,102.91,102.63,102.82,5713.0,102.0181,102.0379,101.7603,101.9487,5713.0
2015-09-18 10:25:00,102.84,102.92,102.64,102.64,4400.0,101.9685,102.0478,101.7702,101.7702,4400.0
2015-09-18 10:30:00,102.55,102.56,102.13,102.27,4020.0,101.6809,101.6909,101.2645,101.4033,4020.0
2015-09-18 10:35:00,102.26,102.36,102.18,102.2,2224.0,101.3934,101.4926,101.3141,101.3339,2224.0
2015-09-18 10:40:00,102.11,102.13,101.84,102.13,3100.0,101.2447,101.2645,100.977,101.2645,3100.0
2015-09-18 10:45:00,102.17,102.31,102.15,102.24,1100.0,101.3042,101.443,101.2843,101.3736,1100.0
2015-09-18 10:50:00,102.18,102.18,101.75,102.13,8600.0,101.3141,101.3141,100.8877,101.2645,8600.0
2015-09-18 10:55:00,102.35,102.47,102.22,102.44,5000.0,101.4826,101.6016,101.3537,101.5719,5000.0
2015-09-18 11:00:00,102.44,102.52,101.92,102.29,10465.0,101.5719,101.6512,101.0563,101.4231,10465.0
2015-09-18 11:05:00,102.26,102.49,102.23,102.31,3717.0,101.3934,101.6215,101.3637,101.443,3717.0
2015-09-18 11:10:00,102.23,102.49,102.18,102.49,2600.0,101.3637,101.6215,101.3141,101.6215,2600.0
2015-09-18 11:15:00,102.45,102.5,102.24,102.5,4200.0,101.5818,101.6314,101.3736,101.6314,4200.0
2015-09-18 11:20:00,102.55,102.55,102.39,102.53,1793.0,101.6809,101.6809,101.5223,101.6611,1793.0
2015-09-18 11:25:00,102.5,102.61,102.07,102.07,3600.0,101.6314,101.7404,101.205,101.205,3600.0
2015-09-18 11:30:00,102.08,102.13,101.93,102.13,4800.0,101.2149,101.2645,101.0662,101.2645,4800.0
2015-09-18 11:35:00,102.04,102.13,101.91,102.02,3046.0,101.1753,101.2645,101.0464,101.1554,3046.0
2015-09-18 11:40:00,101.86,102.39,101.86,102.15,5500.0,100.9968,101.5223,100.9968,101.2843,5500.0
2015-09-18 11:45:00,102.25,102.25,102.12,102.16,1500.0,101.3835,101.3835,101.2546,101.2942,1500.0
2015-09-18 11:50:00,102.18,102.28,101.87,101.95,2718.0,101.3141,101.4132,101.0067,101.086,2718.0
2015-09-18 11:55:00,101.95,102.01,101.92,101.92,3300.0,101.086,101.1455,101.0563,101.0563,3300.0
2015-09-18 12:00:00,102.01,102.1,101.96,102.0,3400.0,101.1455,101.2348,101.0959,101.1356,3400.0
2015-09-18 12:05:00,102.02,102.02,101.76,101.77,5121.0,101.1554,101.1554,100.8976,100.9076,5121.0
2015-09-18 12:10:00,101.79,101.79,101.52,101.52,4705.0,100.9274,100.9274,100.6597,100.6597,4705.0
2015-09-18 12:15:00,101.53,101.6,101.38,101.45,2300.0,100.6696,100.739,100.5209,100.5903,2300.0
2015-09-18 12:20:00,101.4,101.4,100.37,100.86,37560.0,100.5407,100.5407,99.5194,100.0053,37560.0
2015-09-18 12:25:00,101.0,101.25,100.99,101.15,3900.0,100.1441,100.392,100.1342,100.2928,3900.0
2015-09-18 12:30:00,101.09,101.68,101.08,101.6,11770.0,100.2333,100.8183,100.2234,100.739,11770.0
2015-09-18 12:35:00,101.48,101.6,101.44,101.46,3100.0,100.62,100.739,100.5804,100.6002,3100.0
2015-09-18 12:40:00,101.45,101.45,101.07,101.07,4818.0,100.5903,100.5903,100.2135,100.2135,4818.0
2015-09-18 12:45:00,101.04,101.12,100.63,100.93,13970.0,100.1837,100.2631,99.7772,100.0747,13970.0
2015-09-18 12:50:00,100.98,101.06,100.88,100.88,2813.0,100.1242,100.2036,100.0251,100.0251,2813.0
2015-09-18 12:55:00,100.87,100.87,100.73,100.87,3273.0,100.0152,100.0152,99.8764,100.0152,3273.0
2015-09-18 13:00:00,100.87,101.05,100.74,101.05,4500.0,100.0152,100.1937,99.8863,100.1937,4500.0
2015-09-18 13:05:00,101.05,101.09,100.91,100.93,4900.0,100.1937,100.2333,100.0548,100.0747,4900.0
2015-09-18 13:10:00,101.02,101.11,100.96,100.96,2400.0,100.1639,100.2531,100.1044,100.1044,2400.0
2015-09-18 13:15:00,101.0,101.0,99.72,99.72,41601.0,100.1441,100.1441,98.8749,98.8749,41601.0
2015-09-18 13:20:00,99.76,100.01,99.31,99.39,21872.0,98.9146,99.1625,98.4684,98.5477,21872.0
2015-09-18 13:25:00,99.38,99.8,98.96,98.96,21496.0,98.5378,98.9542,98.1214,98.1214,21496.0
2015-09-18 13:30:00,99.07,99.4,98.77,98.94,23053.0,98.2304,98.5576,97.933,98.1015,23053.0
2015-09-18 13:35:00,98.9,99.67,98.46,99.59,29788.0,98.0619,98.8254,97.6256,98.746,29788.0
2015-09-18 13:40:00,99.59,99.75,99.47,99.65,20900.0,98.746,98.9047,98.627,98.8055,20900.0
2015-09-18 13:45:00,99.64,99.64,99.01,99.13,16039.0,98.7956,98.7956,98.1709,98.2899,16039.0
2015-09-18 13:50:00,99.11,99.3,98.76,99.19,12117.0,98.2701,98.4585,97.9231,98.3494,12117.0
2015-09-18 13:55:00,99.21,99.77,98.6,99.13,37798.0,98.3692,98.9245,97.7644,98.2899,37798.0
2015-09-18 14:00:00,99.01,99.01,98.06,98.09,26199.0,98.1709,98.1709,97.229,97.2587,26199.0
2015-09-18 14:05:00,98.13,98.75,97.92,98.59,20862.0,97.2984,97.9131,97.0902,97.7545,20862.0
2015-09-18 14:10:00,98.54,98.54,98.01,98.15,13855.0,97.7049,97.7049,97.1794,97.3182,13855.0
2015-09-18 14:15:00,98.13,98.68,98.05,98.68,15116.0,97.2984,97.8437,97.2191,97.8437,15116.0
2015-09-18 14:20:00,98.64,99.22,98.3,98.9,43298.0,97.8041,98.3792,97.467,98.0619,43298.0
2015-09-18 14:25:00,99.0,99.45,98.97,99.34,13788.0,98.161,98.6072,98.1313,98.4981,13788.0
2015-09-18 14:30:00,99.36,99.71,99.18,99.65,21855.0,98.518,98.865,98.3395,98.8055,21855.0
2015-09-18 14:35:00,99.67,99.67,98.98,99.3,22019.0,98.8254,98.8254,98.1412,98.4585,22019.0
2015-09-18 14:40:00,99.48,99.62,99.31,99.5,2610.0,98.637,98.7758,98.4684,98.6568,2610.0
2015-09-18 14:45:00,99.6,100.16,99.59,99.98,7750.0,98.7559,99.3112,98.746,99.1327,7750.0
2015-09-18 14:50:00,99.98,100.13,99.84,99.94,4693.0,99.1327,99.2815,98.9939,99.0931,4693.0
2015-09-18 14:55:00,99.89,100.71,99.82,100.71,8109.0,99.0435,99.8565,98.9741,99.8565,8109.0
2015-09-18 15:00:00,100.69,100.75,100.46,100.48,13398.0,99.8367,99.8962,99.6087,99.6285,13398.0
2015-09-18 15:05:00,100.49,100.5,99.35,99.66,20665.0,99.6384,99.6483,98.5081,98.8154,20665.0
2015-09-18 15:10:00,99.65,99.82,99.52,99.66,14360.0,98.8055,98.9741,98.6766,98.8154,14360.0
2015-09-18 15:15:00,99.63,99.65,99.32,99.47,23500.0,98.7857,98.8055,98.4783,98.627,23500.0
2015-09-18 15:20:00,99.54,99.86,99.39,99.71,11626.0,98.6965,99.0137,98.5477,98.865,11626.0
2015-09-18 15:25:00,99.79,100.11,99.7,99.92,11246.0,98.9443,99.2616,98.8551,99.0732,11246.0
2015-09-18 15:30:00,100.05,100.06,99.84,99.94,5400.0,99.2021,99.212,98.9939,99.0931,5400.0
2015-09-18 15:35:00,99.95,100.0,99.77,99.77,8881.0,99.103,99.1526,98.9245,98.9245,8881.0
2015-09-18 15:40:00,99.77,99.79,99.37,99.51,19220.0,98.9245,98.9443,98.5279,98.6667,19220.0
2015-09-18 15:45:00,99.49,99.86,99.34,99.84,33384.0,98.6469,99.0137,98.4981,98.9939,33384.0
2015-09-18 15:50:00,99.81,100.03,99.74,99.86,43367.0,98.9642,99.1823,98.8948,99.0137,43367.0
2015-09-18 15:55:00,99.93,99.94,99.26,99.61,49075.0,99.0831,99.0931,98.4188,98.7659,49075.0
2015-09-21 09:30:00,100.58,100.58,100.58,100.58,2488.0,99.7276,99.7276,99.7276,99.7276,2488.0
2015-09-21 09:35:00,100.31,100.73,100.21,100.21,2300.0,99.4599,99.8764,99.3608,99.3608,2300.0
2015-09-21 09:40:00,100.01,100.12,99.51,99.55,4000.0,99.1625,99.2715,98.6667,98.7064,4000.0
2015-09-21 09:45:00,99.7,99.91,99.03,99.28,6106.0,98.8551,99.0633,98.1908,98.4387,6106.0
2015-09-21 09:50:00,99.45,99.76,99.35,99.35,4200.0,98.6072,98.9146,98.5081,98.5081,4200.0
2015-09-21 09:55:00,99.45,99.75,99.36,99.44,7400.0,98.6072,98.9047,98.518,98.5973,7400.0
2015-09-21 10:00:00,99.58,99.66,99.37,99.57,2925.0,98.7361,98.8154,98.5279,98.7262,2925.0
2015-09-21 10:05:00,99.58,99.88,99.4,99.61,4994.0,98.7361,99.0336,98.5576,98.7659,4994.0
2015-09-21 10:10:00,99.62,99.82,99.4,99.61,5228.0,98.7758,98.9741,98.5576,98.7659,5228.0
2015-09-21 10:15:00,99.59,99.85,99.36,99.85,3300.0,98.746,99.0038,98.518,99.0038,3300.0
2015-09-21 10:20:00,99.85,100.2,99.81,100.15,3400.0,99.0038,99.3509,98.9642,99.3013,3400.0
2015-09-21 10:25:00,100.15,100.15,99.55,99.63,3976.0,99.3013,99.3013,98.7064,98.7857,3976.0
2015-09-21 10:30:00,99.67,99.97,99.65,99.96,2550.0,98.8254,99.1228,98.8055,99.1129,2550.0
2015-09-21 10:35:00,99.86,99.88,99.56,99.56,4100.0,99.0137,99.0336,98.7163,98.7163,4100.0
2015-09-21 10:40:00,99.56,99.56,99.03,99.05,6950.0,98.7163,98.7163,98.1908,98.2106,6950.0
2015-09-21 10:45:00,99.13,99.27,98.87,98.98,8645.0,98.2899,98.4287,98.0321,98.1412,8645.0
2015-09-21 10:50:00,98.99,99.26,98.84,98.96,7300.0,98.1511,98.4188,98.0024,98.1214,7300.0
2015-09-21 10:55:00,98.93,99.04,98.52,98.62,8562.0,98.0916,98.2007,97.6851,97.7842,8562.0
2015-09-21 11:00:00,98.55,98.69,98.41,98.61,10530.0,97.7148,97.8537,97.576,97.7743,10530.0
2015-09-21 11:05:00,98.6,99.07,98.6,98.93,3310.0,97.7644,98.2304,97.7644,98.0916,3310.0
2015-09-21 11:10:00,98.94,99.26,98.92,99.26,2300.0,98.1015,98.4188,98.0817,98.4188,2300.0
2015-09-21 11:15:00,99.34,99.4,99.2,99.4,2500.0,98.4981,98.5576,98.3593,98.5576,2500.0
2015-09-21 11:20:00,99.48,99.48,99.02,99.07,2300.0,98.637,98.637,98.1809,98.2304,2300.0
2015-09-21 11:25:00,99.07,99.18,98.64,98.72,1900.0,98.2304,98.3395,97.8041,97.8834,1900.0
2015-09-21 11:30:00,98.85,98.86,98.57,98.82,7500.0,98.0123,98.0222,97.7347,97.9826,7500.0
2015-09-21 11:35:00,98.82,98.96,98.63,98.8,5400.0,97.9826,98.1214,97.7942,97.9627,5400.0
2015-09-21 11:40:00,98.79,98.83,98.6,98.83,2600.0,97.9528,97.9925,97.7644,97.9925,2600.0
2015-09-21 11:45:00,98.93,98.93,98.58,98.62,1500.0,98.0916,98.0916,97.7446,97.7842,1500.0
2015-09-21 11:50:00,98.69,98.9,98.52,98.66,4040.0,97.8537,98.0619,97.6851,97.8239,4040.0
2015-09-21 11:55:00,98.67,98.9,98.62,98.9,1800.0,97.8338,98.0619,97.7842,98.0619,1800.0
2015-09-21 12:00:00,99.0,99.0,98.72,98.79,4800.0,98.161,98.161,97.8834,97.9528,4800.0
2015-09-21 12:05:00,98.79,98.99,98.68,98.88,4524.0,97.9528,98.1511,97.8437,98.042,4524.0
2015-09-21 12:10:00,98.93,99.03,98.89,99.03,1625.0,98.0916,98.1908,98.052,98.1908,1625.0
2015-09-21 12:15:00,99.03,99.03,98.88,98.88,3550.0,98.1908,98.1908,98.042,98.042,3550.0
2015-09-21 12:20:00,98.93,98.95,98.82,98.82,3100.0,98.0916,98.1115,97.9826,97.9826,3100.0
2015-09-21 12:25:00,98.83,98.91,98.83,98.91,500.0,97.9925,98.0718,97.9925,98.0718,500.0
2015-09-21 12:30:00,98.87,98.87,98.19,98.28,16900.0,98.0321,98.0321,97.3579,97.4471,16900.0
2015-09-21 12:35:00,98.12,98.36,98.09,98.12,4915.0,97.2885,97.5265,97.2587,97.2885,4915.0
2015-09-21 12:40:00,98.15,98.25,97.95,97.97,8863.0,97.3182,97.4174,97.1199,97.1398,8863.0
2015-09-21 12:45:00,97.96,98.06,97.71,97.79,3980.0,97.1298,97.229,96.882,96.9613,3980.0
2015-09-21 12:50:00,97.87,97.88,97.31,97.32,6748.0,97.0406,97.0505,96.4854,96.4953,6748.0
2015-09-21 12:55:00,97.55,98.13,97.55,98.05,8897.0,96.7233,97.2984,96.7233,97.2191,8897.0
2015-09-21 13:00:00,97.92,98.13,97.82,98.06,9487.0,97.0902,97.2984,96.991,97.229,9487.0
2015-09-21 13:05:00,98.2,98.21,97.97,98.11,10999.0,97.3678,97.3777,97.1398,97.2786,10999.0
2015-09-21 13:10:00,98.07,98.1,97.9,97.99,10699.0,97.2389,97.2687,97.0704,97.1596,10699.0
2015-09-21 13:15:00,97.99,98.07,97.86,97.99,20166.0,97.1596,97.2389,97.0307,97.1596,20166.0
2015-09-21 13:20:00,97.99,98.08,97.99,98.0,6669.0,97.1596,97.2488,97.1596,97.1695,6669.0
2015-09-21 13:25:00,98.0,98.04,97.96,97.96,6539.0,97.1695,97.2092,97.1298,97.1298,6539.0
2015-09-21 13:30:00,97.99,98.59,97.98,98.53,23544.0,97.1596,97.7545,97.1497,97.695,23544.0
2015-09-21 13:35:00,98.53,99.29,98.35,99.29,11169.0,97.695,98.4486,97.5165,98.4486,11169.0
2015-09-21 13:40:00,99.34,99.59,99.3,99.59,5000.0,98.4981,98.746,98.4585,98.746,5000.0
2015-09-21 13:45:00,99.58,99.68,99.49,99.5,5490.0,98.7361,98.8353,98.6469,98.6568,5490.0
2015-09-21 13:50:00,99.58,99.58,99.28,99.4,2800.0,98.7361,98.7361,98.4387,98.5576,2800.0
2015-09-21 13:55:00,99.42,99.42,99.2,99.24,2012.0,98.5775,98.5775,98.3593,98.399,2012.0
2015-09-21 14:00:00,99.23,99.23,99.09,99.13,3400.0,98.3891,98.3891,98.2503,98.2899,3400.0
2015-09-21 14:05:00,99.18,99.33,99.18,99.22,1938.0,98.3395,98.4882,98.3395,98.3792,1938.0
2015-09-21 14:10:00,99.15,99.15,98.88,98.99,3001.0,98.3098,98.3098,98.042,98.1511,3001.0
2015-09-21 14:15:00,99.01,99.12,98.91,98.96,1500.0,98.1709,98.28,98.0718,98.1214,1500.0
2015-09-21 14:20:00,99.04,99.12,99.03,99.09,1631.0,98.2007,98.28,98.1908,98.2503,1631.0
2015-09-21 14:25:00,99.12,99.14,98.88,99.02,9040.0,98.28,98.2998,98.042,98.1809,9040.0
2015-09-21 14:30:00,99.0,99.02,98.8,98.83,1702.0,98.161,98.1809,97.9627,97.9925,1702.0
2015-09-21 14:35:00,99.08,99.14,98.99,99.14,6700.0,98.2404,98.2998,98.1511,98.2998,6700.0
2015-09-21 14:40:00,99.14,99.16,98.81,99.11,12450.0,98.2998,98.3197,97.9726,98.2701,12450.0
2015-09-21 14:45:00,99.03,99.05,98.93,99.05,7908.0,98.1908,98.2106,98.0916,98.2106,7908.0
2015-09-21 14:50:00,99.08,99.39,98.99,99.22,16000.0,98.2404,98.5477,98.1511,98.3792,16000.0
2015-09-21 14:55:00,99.27,99.36,99.0,99.15,14970.0,98.4287,98.518,98.161,98.3098,14970.0
2015-09-21 15:00:00,99.1,99.14,98.96,99.14,13026.0,98.2602,98.2998,98.1214,98.2998,13026.0
2015-09-21 15:05:00,99.12,99.12,98.94,99.08,14322.0,98.28,98.28,98.1015,98.2404,14322.0
2015-09-21 15:10:00,99.07,99.09,98.97,99.06,6348.0,98.2304,98.2503,98.1313,98.2205,6348.0
2015-09-21 15:15:00,99.01,99.1,98.91,98.91,4100.0,98.1709,98.2602,98.0718,98.0718,4100.0
2015-09-21 15:20:00,98.95,99.14,98.9,98.91,2000.0,98.1115,98.2998,98.0619,98.0718,2000.0
2015-09-21 15:25:00,99.04,99.08,98.99,99.03,1203.0,98.2007,98.2404,98.1511,98.1908,1203.0
2015-09-21 15:30:00,98.99,99.02,98.4,98.49,6674.0,98.1511,98.1809,97.5661,97.6554,6674.0
2015-09-21 15:35:00,98.4,98.59,98.39,98.59,4306.0,97.5661,97.7545,97.5562,97.7545,4306.0
2015-09-21 15:40:00,98.59,98.67,98.59,98.66,3900.0,97.7545,97.8338,97.7545,97.8239,3900.0
2015-09-21 15:45:00,98.7,98.84,98.63,98.68,8466.0,97.8636,98.0024,97.7942,97.8437,8466.0
2015-09-21 15:50:00,98.62,98.7,98.51,98.6,6858.0,97.7842,97.8636,97.6752,97.7644,6858.0
2015-09-21 15:55:00,98.61,98.73,98.52,98.61,12075.0,97.7743,97.8933,97.6851,97.7743,12075.0
2015-09-22 09:30:00,96.96,97.39,96.27,97.11,18240.0,96.1383,96.5647,95.4542,96.287,18240.0
2015-09-22 09:35:00,96.99,96.99,96.0,96.21,11258.0,96.1681,96.1681,95.1865,95.3947,11258.0
2015-09-22 09:40:00,96.21,97.42,96.17,96.62,19865.0,95.3947,96.5944,95.355,95.8012,19865.0
2015-09-22 09:45:00,96.62,96.91,96.1,96.62,21324.0,95.8012,96.0887,95.2856,95.8012,21324.0
2015-09-22 09:50:00,96.37,96.51,96.17,96.46,4532.0,95.5533,95.6921,95.355,95.6426,4532.0
2015-09-22 09:55:00,96.44,96.72,96.44,96.61,10700.0,95.6227,95.9004,95.6227,95.7913,10700.0
2015-09-22 10:00:00,96.73,97.05,96.62,97.05,7750.0,95.9103,96.2276,95.8012,96.2276,7750.0
2015-09-22 10:05:00,97.0,97.0,96.8,96.99,4200.0,96.178,96.178,95.9797,96.1681,4200.0
2015-09-22 10:10:00,97.0,97.09,96.86,97.09,3600.0,96.178,96.2672,96.0392,96.2672,3600.0
2015-09-22 10:15:00,97.09,97.11,96.92,97.01,1700.0,96.2672,96.287,96.0987,96.1879,1700.0
2015-09-22 10:20:00,97.0,97.0,96.71,96.8,7200.0,96.178,96.178,95.8904,95.9797,7200.0
2015-09-22 10:25:00,96.69,97.04,96.66,97.04,1430.0,95.8706,96.2176,95.8409,96.2176,1430.0
2015-09-22 10:30:00,97.0,97.0,96.71,96.71,700.0,96.178,96.178,95.8904,95.8904,700.0
2015-09-22 10:35:00,96.7,96.74,96.6,96.68,8320.0,95.8805,95.9202,95.7814,95.8607,8320.0
2015-09-22 10:40:00,96.65,96.78,96.6,96.67,8566.0,95.8309,95.9598,95.7814,95.8508,8566.0
2015-09-22 10:45:00,96.62,96.77,96.6,96.73,12900.0,95.8012,95.9499,95.7814,95.9103,12900.0
2015-09-22 10:50:00,96.72,96.82,96.43,96.43,16210.0,95.9004,95.9995,95.6128,95.6128,16210.0
2015-09-22 10:55:00,96.42,96.43,95.5,95.93,7545.0,95.6029,95.6128,94.6907,95.117,7545.0
2015-09-22 11:00:00,95.93,96.27,95.6,96.01,8581.0,95.117,95.4542,94.7898,95.1964,8581.0
2015-09-22 11:05:00,96.01,96.04,96.0,96.0,1100.0,95.1964,95.2261,95.1865,95.1865,1100.0
2015-09-22 11:10:00,95.89,96.36,95.89,96.03,8500.0,95.0774,95.5434,95.0774,95.2162,8500.0
2015-09-22 11:15:00,96.21,96.21,96.03,96.05,1750.0,95.3947,95.3947,95.2162,95.236,1750.0
2015-09-22 11:20:00,96.05,96.24,95.81,95.98,8300.0,95.236,95.4244,94.9981,95.1666,8300.0
2015-09-22 11:25:00,96.0,96.04,95.92,96.0,2400.0,95.1865,95.2261,95.1071,95.1865,2400.0
2015-09-22 11:30:00,96.05,96.08,95.66,95.8,3600.0,95.236,95.2658,94.8493,94.9881,3600.0
2015-09-22 11:35:00,95.76,95.99,95.63,95.91,3758.0,94.9485,95.1765,94.8196,95.0972,3758.0
2015-09-22 11:40:00,95.87,95.87,95.65,95.69,3100.0,95.0576,95.0576,94.8394,94.8791,3100.0
2015-09-22 11:45:00,95.74,95.81,95.37,95.5,9710.0,94.9287,94.9981,94.5618,94.6907,9710.0
2015-09-22 11:50:00,95.55,95.74,95.25,95.74,10044.0,94.7403,94.9287,94.4428,94.9287,10044.0
2015-09-22 11:55:00,95.8,95.83,95.39,95.83,7900.0,94.9881,95.0179,94.5816,95.0179,7900.0
2015-09-22 12:00:00,95.68,95.68,95.28,95.28,4530.0,94.8692,94.8692,94.4726,94.4726,4530.0
2015-09-22 12:05:00,95.43,95.88,95.39,95.7,15290.0,94.6213,95.0675,94.5816,94.889,15290.0
2015-09-22 12:10:00,95.91,96.15,95.58,95.99,9500.0,95.0972,95.3352,94.77,95.1765,9500.0
2015-09-22 12:15:00,95.93,95.93,95.62,95.88,3080.0,95.117,95.117,94.8097,95.0675,3080.0
2015-09-22 12:20:00,96.0,96.12,95.93,96.0,7352.0,95.1865,95.3054,95.117,95.1865,7352.0
2015-09-22 12:25:00,96.0,96.05,95.43,95.81,12313.0,95.1865,95.236,94.6213,94.9981,12313.0
2015-09-22 12:30:00,95.95,96.03,95.84,95.86,2000.0,95.1369,95.2162,95.0278,95.0476,2000.0
2015-09-22 12:35:00,95.77,95.85,95.65,95.73,2564.0,94.9584,95.0377,94.8394,94.9187,2564.0
2015-09-22 12:40:00,95.72,95.97,95.59,95.8,7792.0,94.9088,95.1567,94.7799,94.9881,7792.0
2015-09-22 12:45:00,95.72,95.72,95.4,95.54,4600.0,94.9088,94.9088,94.5915,94.7304,4600.0
2015-09-22 12:50:00,95.51,95.51,95.25,95.42,2462.0,94.7006,94.7006,94.4428,94.6114,2462.0
2015-09-22 12:55:00,95.36,95.42,95.15,95.15,3500.0,94.5519,94.6114,94.3437,94.3437,3500.0
2015-09-22 13:00:00,95.27,95.54,95.26,95.51,2905.0,94.4626,94.7304,94.4527,94.7006,2905.0
2015-09-22 13:05:00,95.62,95.63,95.34,95.43,5307.0,94.8097,94.8196,94.532,94.6213,5307.0
2015-09-22 13:10:00,95.43,95.6,95.42,95.42,3500.0,94.6213,94.7898,94.6114,94.6114,3500.0
2015-09-22 13:15:00,95.38,95.55,95.29,95.5,7007.0,94.5717,94.7403,94.4825,94.6907,7007.0
2015-09-22 13:20:00,95.49,95.63,95.33,95.4,4750.0,94.6808,94.8196,94.5221,94.5915,4750.0
2015-09-22 13:25:00,95.44,95.49,95.31,95.31,5799.0,94.6312,94.6808,94.5023,94.5023,5799.0
2015-09-22 13:30:00,95.37,95.49,95.37,95.39,2027.0,94.5618,94.6808,94.5618,94.5816,2027.0
2015-09-22 13:35:00,95.42,95.84,95.42,95.75,6465.0,94.6114,95.0278,94.6114,94.9386,6465.0
2015-09-22 13:40:00,95.75,95.95,95.62,95.75,5200.0,94.9386,95.1369,94.8097,94.9386,5200.0
2015-09-22 13:45:00,95.7,95.82,95.57,95.8,5611.0,94.889,95.008,94.7601,94.9881,5611.0
2015-09-22 13:50:00,95.73,95.93,95.66,95.93,4399.0,94.9187,95.117,94.8493,95.117,4399.0
2015-09-22 13:55:00,95.86,96.05,95.85,95.92,11001.0,95.0476,95.236,95.0377,95.1071,11001.0
2015-09-22 14:00:00,95.9,95.95,95.73,95.79,5997.0,95.0873,95.1369,94.9187,94.9782,5997.0
2015-09-22 14:05:00,95.79,95.99,95.66,95.76,6050.0,94.9782,95.1765,94.8493,94.9485,6050.0
2015-09-22 14:10:00,95.75,95.84,95.75,95.84,6000.0,94.9386,95.0278,94.9386,95.0278,6000.0
2015-09-22 14:15:00,95.88,95.95,95.67,95.67,2800.0,95.0675,95.1369,94.8592,94.8592,2800.0
2015-09-22 14:20:00,95.75,95.75,95.68,95.68,591.0,94.9386,94.9386,94.8692,94.8692,591.0
2015-09-22 14:25:00,95.61,95.66,95.51,95.66,2304.0,94.7998,94.8493,94.7006,94.8493,2304.0
2015-09-22 14:30:00,95.71,95.81,95.58,95.59,5000.0,94.8989,94.9981,94.77,94.7799,5000.0
2015-09-22 14:35:00,95.51,95.74,95.45,95.46,15303.0,94.7006,94.9287,94.6411,94.651,15303.0
2015-09-22 14:40:00,95.56,95.64,95.56,95.61,1700.0,94.7502,94.8295,94.7502,94.7998,1700.0
2015-09-22 14:45:00,95.65,95.73,95.36,95.36,5900.0,94.8394,94.9187,94.5519,94.5519,5900.0
2015-09-22 14:50:00,95.27,95.45,95.24,95.26,4305.0,94.4626,94.6411,94.4329,94.4527,4305.0
2015-09-22 14:55:00,95.2,95.59,95.2,95.59,3060.0,94.3932,94.7799,94.3932,94.7799,3060.0
2015-09-22 15:00:00,95.59,95.59,95.18,95.19,9887.0,94.7799,94.7799,94.3734,94.3833,9887.0
2015-09-22 15:05:00,95.12,95.13,94.9,94.92,10180.0,94.3139,94.3238,94.0958,94.1156,10180.0
2015-09-22 15:10:00,94.96,95.03,94.92,94.96,2252.0,94.1553,94.2247,94.1156,94.1553,2252.0
2015-09-22 15:15:00,94.94,95.12,94.9,95.0,10085.0,94.1354,94.3139,94.0958,94.1949,10085.0
2015-09-22 15:20:00,95.06,95.14,94.94,95.07,8736.0,94.2544,94.3337,94.1354,94.2643,8736.0
2015-09-22 15:25:00,95.0,95.26,95.0,95.0,22453.0,94.1949,94.4527,94.1949,94.1949,22453.0
2015-09-22 15:30:00,95.17,95.25,94.94,95.12,27606.0,94.3635,94.4428,94.1354,94.3139,27606.0
2015-09-22 15:35:00,95.11,95.52,95.1,95.52,21400.0,94.304,94.7105,94.2941,94.7105,21400.0
2015-09-22 15:40:00,95.56,95.79,95.55,95.73,11600.0,94.7502,94.9782,94.7403,94.9187,11600.0
2015-09-22 15:45:00,95.78,95.91,95.51,95.6,48360.0,94.9683,95.0972,94.7006,94.7898,48360.0
2015-09-22 15:50:00,95.65,95.74,95.56,95.69,20563.0,94.8394,94.9287,94.7502,94.8791,20563.0
2015-09-22 15:55:00,95.69,95.81,95.46,95.55,11320.0,94.8791,94.9981,94.651,94.7403,11320.0
2015-09-23 09:30:00,95.15,95.62,95.15,95.62,3999.0,94.3437,94.8097,94.3437,94.8097,3999.0
2015-09-23 09:35:00,95.71,95.73,95.25,95.47,900.0,94.8989,94.9187,94.4428,94.6609,900.0
2015-09-23 09:40:00,95.22,95.34,95.01,95.19,5200.0,94.4131,94.532,94.2048,94.3833,5200.0
2015-09-23 09:45:00,95.2,95.51,95.1,95.25,24848.0,94.3932,94.7006,94.2941,94.4428,24848.0
2015-09-23 09:50:00,95.29,95.44,95.26,95.43,2000.0,94.4825,94.6312,94.4527,94.6213,2000.0
2015-09-23 09:55:00,95.27,95.68,95.27,95.61,2300.0,94.4626,94.8692,94.4626,94.7998,2300.0
2015-09-23 10:00:00,95.66,95.93,95.65,95.92,2200.0,94.8493,95.117,94.8394,95.1071,2200.0
2015-09-23 10:05:00,95.84,95.9,95.69,95.71,4000.0,95.0278,95.0873,94.8791,94.8989,4000.0
2015-09-23 10:10:00,95.75,95.89,95.71,95.75,1200.0,94.9386,95.0774,94.8989,94.9386,1200.0
2015-09-23 10:15:00,95.76,95.94,95.6,95.68,10900.0,94.9485,95.127,94.7898,94.8692,10900.0
2015-09-23 10:20:00,95.78,95.78,95.6,95.66,3400.0,94.9683,94.9683,94.7898,94.8493,3400.0
2015-09-23 10:25:00,95.66,95.95,95.59,95.83,11191.0,94.8493,95.1369,94.7799,95.0179,11191.0
2015-09-23 10:30:00,95.94,95.95,95.82,95.84,3445.0,95.127,95.1369,95.008,95.0278,3445.0
2015-09-23 10:35:00,95.92,96.25,95.87,95.92,4912.0,95.1071,95.4343,95.0576,95.1071,4912.0
2015-09-23 10:40:00,95.92,95.92,95.92,95.92,0.0,95.1071,95.1071,95.1071,95.1071,0.0
2015-09-23 10:45:00,96.02,96.11,95.88,95.88,2449.0,95.2063,95.2955,95.0675,95.0675,2449.0
2015-09-23 10:50:00,95.9,96.05,95.77,95.9,4500.0,95.0873,95.236,94.9584,95.0873,4500.0
2015-09-23 10:55:00,95.92,96.03,95.81,95.99,2600.0,95.1071,95.2162,94.9981,95.1765,2600.0
2015-09-23 11:00:00,95.92,95.94,95.88,95.94,1000.0,95.1071,95.127,95.0675,95.127,1000.0
2015-09-23 11:05:00,95.88,95.9,95.61,95.61,1400.0,95.0675,95.0873,94.7998,94.7998,1400.0
2015-09-23 11:10:00,95.72,95.72,95.39,95.41,2500.0,94.9088,94.9088,94.5816,94.6015,2500.0
2015-09-23 11:15:00,95.4,95.4,95.39,95.39,1600.0,94.5915,94.5915,94.5816,94.5816,1600.0
2015-09-23 11:20:00,95.39,95.42,95.0,95.0,13256.0,94.5816,94.6114,94.1949,94.1949,13256.0
2015-09-23 11:25:00,95.06,95.06,94.66,94.73,11710.0,94.2544,94.2544,93.8578,93.9272,11710.0
2015-09-23 11:30:00,94.73,94.88,94.55,94.72,3050.0,93.9272,94.0759,93.7487,93.9173,3050.0
2015-09-23 11:35:00,94.64,94.92,94.55,94.78,3700.0,93.838,94.1156,93.7487,93.9768,3700.0
2015-09-23 11:40:00,94.85,95.02,94.55,94.55,17290.0,94.0462,94.2148,93.7487,93.7487,17290.0
2015-09-23 11:45:00,94.53,94.64,94.53,94.55,3900.0,93.7289,93.838,93.7289,93.7487,3900.0
2015-09-23 11:50:00,94.59,94.6,94.17,94.17,7679.0,93.7884,93.7983,93.372,93.372,7679.0
2015-09-23 11:55:00,94.21,94.21,94.09,94.12,1700.0,93.4116,93.4116,93.2926,93.3224,1700.0
2015-09-23 12:00:00,94.13,94.22,93.85,93.87,3371.0,93.3323,93.4215,93.0547,93.0745,3371.0
2015-09-23 12:05:00,93.83,93.98,93.83,93.88,2674.0,93.0348,93.1836,93.0348,93.0844,2674.0
2015-09-23 12:10:00,93.85,93.85,93.59,93.6,1300.0,93.0547,93.0547,92.7969,92.8068,1300.0
2015-09-23 12:15:00,93.62,93.75,93.62,93.75,1900.0,92.8266,92.9555,92.8266,92.9555,1900.0
2015-09-23 12:20:00,93.75,93.75,93.54,93.61,3600.0,92.9555,92.9555,92.7473,92.8167,3600.0
2015-09-23 12:25:00,93.7,93.71,93.6,93.63,5900.0,92.9059,92.9159,92.8068,92.8365,5900.0
2015-09-23 12:30:00,93.63,93.71,93.48,93.55,10000.0,92.8365,92.9159,92.6878,92.7572,10000.0
2015-09-23 12:35:00,93.51,93.51,93.37,93.39,3450.0,92.7176,92.7176,92.5787,92.5986,3450.0
2015-09-23 12:40:00,93.42,93.46,93.33,93.46,4300.0,92.6283,92.668,92.5391,92.668,4300.0
2015-09-23 12:45:00,93.47,93.54,93.45,93.45,5200.0,92.6779,92.7473,92.6581,92.6581,5200.0
2015-09-23 12:50:00,93.47,93.93,93.47,93.85,4100.0,92.6779,93.134,92.6779,93.0547,4100.0
2015-09-23 12:55:00,93.91,94.4,93.86,94.06,7200.0,93.1142,93.6,93.0646,93.2629,7200.0
2015-09-23 13:00:00,94.14,94.22,94.06,94.09,27200.0,93.3422,93.4215,93.2629,93.2926,27200.0
2015-09-23 13:05:00,94.16,94.21,94.07,94.12,2700.0,93.362,93.4116,93.2728,93.3224,2700.0
2015-09-23 13:10:00,94.05,94.13,93.54,94.0,19758.0,93.253,93.3323,92.7473,93.2034,19758.0
2015-09-23 13:15:00,94.06,94.06,94.0,94.06,1300.0,93.2629,93.2629,93.2034,93.2629,1300.0
2015-09-23 13:20:00,94.04,94.06,94.03,94.06,1100.0,93.2431,93.2629,93.2331,93.2629,1100.0
2015-09-23 13:25:00,94.04,94.04,93.69,93.69,3000.0,93.2431,93.2431,92.896,92.896,3000.0
2015-09-23 13:30:00,93.71,93.95,93.56,93.94,7485.0,92.9159,93.1538,92.7671,93.1439,7485.0
2015-09-23 13:35:00,93.94,93.94,93.64,93.64,6700.0,93.1439,93.1439,92.8465,92.8465,6700.0
2015-09-23 13:40:00,93.68,94.04,93.65,93.93,6000.0,92.8861,93.2431,92.8564,93.134,6000.0
2015-09-23 13:45:00,94.02,94.05,93.86,93.95,2800.0,93.2232,93.253,93.0646,93.1538,2800.0
2015-09-23 13:50:00,93.95,93.96,93.6,93.62,4000.0,93.1538,93.1637,92.8068,92.8266,4000.0
2015-09-23 13:55:00,93.72,93.78,93.67,93.67,2700.0,92.9258,92.9853,92.8762,92.8762,2700.0
2015-09-23 14:00:00,93.69,93.74,93.3,93.35,5204.0,92.896,92.9456,92.5093,92.5589,5204.0
2015-09-23 14:05:00,93.45,93.45,93.19,93.2,5100.0,92.6581,92.6581,92.4003,92.4102,5100.0
2015-09-23 14:10:00,93.19,93.35,93.19,93.29,8488.0,92.4003,92.5589,92.4003,92.4994,8488.0
2015-09-23 14:15:00,93.32,93.32,93.06,93.06,3800.0,92.5292,92.5292,92.2714,92.2714,3800.0
2015-09-23 14:20:00,93.06,93.09,92.65,92.72,18462.0,92.2714,92.3011,91.8648,91.9342,18462.0
2015-09-23 14:25:00,92.66,92.77,92.64,92.67,11617.0,91.8748,91.9838,91.8549,91.8847,11617.0
2015-09-23 14:30:00,92.7,93.2,92.56,93.2,14863.0,91.9144,92.4102,91.7756,92.4102,14863.0
2015-09-23 14:35:00,93.16,93.21,92.86,92.86,4000.0,92.3705,92.4201,92.0731,92.0731,4000.0
2015-09-23 14:40:00,92.85,92.85,92.52,92.63,2600.0,92.0631,92.0631,91.7359,91.845,2600.0
2015-09-23 14:45:00,92.62,92.71,92.32,92.33,11001.0,91.8351,91.9243,91.5376,91.5476,11001.0
2015-09-23 14:50:00,92.33,92.6,92.29,92.32,11370.0,91.5476,91.8153,91.5079,91.5376,11370.0
2015-09-23 14:55:00,92.4,92.61,92.31,92.61,6626.0,91.617,91.8252,91.5277,91.8252,6626.0
2015-09-23 15:00:00,92.52,92.72,92.38,92.67,6000.0,91.7359,91.9342,91.5971,91.8847,6000.0
2015-09-23 15:05:00,92.59,92.65,92.43,92.57,8012.0,91.8054,91.8648,91.6467,91.7855,8012.0
2015-09-23 15:10:00,92.57,92.57,92.4,92.42,3500.0,91.7855,91.7855,91.617,91.6368,3500.0
2015-09-23 15:15:00,92.41,92.54,92.28,92.54,10500.0,91.6269,91.7558,91.498,91.7558,10500.0
2015-09-23 15:20:00,92.51,92.67,92.41,92.41,9050.0,91.726,91.8847,91.6269,91.6269,9050.0
2015-09-23 15:25:00,92.42,92.6,92.39,92.6,9250.0,91.6368,91.8153,91.607,91.8153,9250.0
2015-09-23 15:30:00,92.51,92.54,92.34,92.51,9900.0,91.726,91.7558,91.5575,91.726,9900.0
2015-09-23 15:35:00,92.52,92.59,92.4,92.43,9900.0,91.7359,91.8054,91.617,91.6467,9900.0
2015-09-23 15:40:00,92.43,92.55,92.43,92.48,12000.0,91.6467,91.7657,91.6467,91.6963,12000.0
2015-09-23 15:45:00,92.5,92.54,92.4,92.51,19257.0,91.7161,91.7558,91.617,91.726,19257.0
2015-09-23 15:50:00,92.51,92.72,92.49,92.54,13201.0,91.726,91.9342,91.7062,91.7558,13201.0
2015-09-23 15:55:00,92.54,92.65,92.39,92.59,49568.0,91.7558,91.8648,91.607,91.8054,49568.0
2015-09-24 09:30:00,91.42,92.68,90.79,90.79,13554.0,90.6453,91.8946,90.0206,90.0206,13554.0
2015-09-24 09:35:00,91.03,91.18,90.72,91.1,5554.0,90.2586,90.4073,89.9512,90.328,5554.0
2015-09-24 09:40:00,91.15,91.15,90.79,90.79,600.0,90.3776,90.3776,90.0206,90.0206,600.0
2015-09-24 09:45:00,90.89,90.99,90.34,90.34,3100.0,90.1198,90.2189,89.5744,89.5744,3100.0
2015-09-24 09:50:00,90.36,90.37,90.08,90.18,6571.0,89.5942,89.6042,89.3166,89.4158,6571.0
2015-09-24 09:55:00,90.29,90.35,89.72,90.07,38293.0,89.5248,89.5843,88.9597,89.3067,38293.0
2015-09-24 10:00:00,90.09,90.98,90.08,90.9,4734.0,89.3265,90.209,89.3166,90.1297,4734.0
2015-09-24 10:05:00,90.89,91.02,90.33,91.02,12616.0,90.1198,90.2487,89.5645,90.2487,12616.0
2015-09-24 10:10:00,90.9,91.39,90.9,91.39,4022.0,90.1297,90.6155,90.1297,90.6155,4022.0
2015-09-24 10:15:00,91.33,91.5,91.32,91.5,600.0,90.556,90.7246,90.5461,90.7246,600.0
2015-09-24 10:20:00,91.39,91.72,91.39,91.7,15835.0,90.6155,90.9427,90.6155,90.9229,15835.0
2015-09-24 10:25:00,91.7,91.7,91.33,91.35,7800.0,90.9229,90.9229,90.556,90.5759,7800.0
2015-09-24 10:30:00,91.44,91.44,90.82,90.85,6200.0,90.6651,90.6651,90.0503,90.0801,6200.0
2015-09-24 10:35:00,90.85,90.85,90.78,90.78,900.0,90.0801,90.0801,90.0107,90.0107,900.0
2015-09-24 10:40:00,90.77,90.77,90.29,90.61,7609.0,90.0008,90.0008,89.5248,89.8421,7609.0
2015-09-24 10:45:00,90.59,90.61,90.31,90.31,4100.0,89.8223,89.8421,89.5447,89.5447,4100.0
2015-09-24 10:50:00,90.31,90.35,89.95,90.0,5714.0,89.5447,89.5843,89.1877,89.2373,5714.0
2015-09-24 10:55:00,90.0,90.01,89.9,89.92,4010.0,89.2373,89.2472,89.1381,89.158,4010.0
2015-09-24 11:00:00,89.92,90.05,89.8,89.8,6900.0,89.158,89.2869,89.039,89.039,6900.0
2015-09-24 11:05:00,89.83,90.4,89.83,90.39,4949.0,89.0687,89.6339,89.0687,89.624,4949.0
2015-09-24 11:10:00,90.35,90.5,90.1,90.22,4750.0,89.5843,89.7331,89.3365,89.4554,4750.0
2015-09-24 11:15:00,90.22,90.32,90.04,90.04,8239.0,89.4554,89.5546,89.277,89.277,8239.0
2015-09-24 11:20:00,90.15,90.18,90.03,90.12,3935.0,89.386,89.4158,89.267,89.3563,3935.0
2015-09-24 11:25:00,90.13,90.2,89.86,89.86,4200.0,89.3662,89.4356,89.0985,89.0985,4200.0
2015-09-24 11:30:00,89.93,90.41,89.86,90.41,10665.0,89.1679,89.6438,89.0985,89.6438,10665.0
2015-09-24 11:35:00,90.53,90.58,90.34,90.43,4803.0,89.7628,89.8124,89.5744,89.6637,4803.0
2015-09-24 11:40:00,90.48,90.48,90.33,90.41,3425.0,89.7132,89.7132,89.5645,89.6438,3425.0
2015-09-24 11:45:00,90.49,90.5,90.08,90.18,7340.0,89.7231,89.7331,89.3166,89.4158,7340.0
2015-09-24 11:50:00,90.08,90.15,89.8,89.8,4320.0,89.3166,89.386,89.039,89.039,4320.0
2015-09-24 11:55:00,89.96,90.47,89.82,90.47,6000.0,89.1976,89.7033,89.0588,89.7033,6000.0
2015-09-24 12:00:00,90.52,90.52,90.29,90.3,3707.0,89.7529,89.7529,89.5248,89.5348,3707.0
2015-09-24 12:05:00,90.31,90.31,90.03,90.03,3311.0,89.5447,89.5447,89.267,89.267,3311.0
2015-09-24 12:10:00,90.04,90.34,90.04,90.24,3800.0,89.277,89.5744,89.277,89.4753,3800.0
2015-09-24 12:15:00,90.26,90.36,90.1,90.35,8424.0,89.4951,89.5942,89.3365,89.5843,8424.0
2015-09-24 12:20:00,90.29,90.47,90.15,90.3,10227.0,89.5248,89.7033,89.386,89.5348,10227.0
2015-09-24 12:25:00,90.38,90.4,90.15,90.25,6260.0,89.6141,89.6339,89.386,89.4852,6260.0
2015-09-24 12:30:00,90.23,90.49,90.16,90.38,25540.0,89.4653,89.7231,89.3959,89.6141,25540.0
2015-09-24 12:35:00,90.46,90.55,90.25,90.55,11632.0,89.6934,89.7826,89.4852,89.7826,11632.0
2015-09-24 12:40:00,90.61,90.76,90.43,90.43,7884.0,89.8421,89.9909,89.6637,89.6637,7884.0
2015-09-24 12:45:00,90.4,90.53,90.29,90.53,3600.0,89.6339,89.7628,89.5248,89.7628,3600.0
2015-09-24 12:50:00,90.49,90.87,90.49,90.77,8140.0,89.7231,90.0999,89.7231,90.0008,8140.0
2015-09-24 12:55:00,90.77,90.87,90.63,90.69,6900.0,90.0008,90.0999,89.862,89.9215,6900.0
2015-09-24 13:00:00,90.71,90.76,90.48,90.48,4890.0,89.9413,89.9909,89.7132,89.7132,4890.0
2015-09-24 13:05:00,90.66,90.78,90.56,90.77,2723.0,89.8917,90.0107,89.7926,90.0008,2723.0
2015-09-24 13:10:00,90.82,90.99,90.68,90.99,5800.0,90.0503,90.2189,89.9115,90.2189,5800.0
2015-09-24 13:15:00,90.91,91.01,90.82,90.82,6050.0,90.1396,90.2387,90.0503,90.0503,6050.0
2015-09-24 13:20:00,90.73,90.84,90.7,90.8,2850.0,89.9611,90.0702,89.9314,90.0305,2850.0
2015-09-24 13:25:00,90.83,90.92,90.49,90.8,5800.0,90.0603,90.1495,89.7231,90.0305,5800.0
2015-09-24 13:30:00,90.82,90.9,90.74,90.86,6130.0,90.0503,90.1297,89.971,90.09,6130.0
2015-09-24 13:35:00,90.91,90.92,90.84,90.88,2102.0,90.1396,90.1495,90.0702,90.1098,2102.0
2015-09-24 13:40:00,90.76,91.21,90.76,91.16,9103.0,89.9909,90.437,89.9909,90.3875,9103.0
2015-09-24 13:45:00,91.25,91.53,91.18,91.41,4152.0,90.4767,90.7543,90.4073,90.6354,4152.0
2015-09-24 13:50:00,91.42,91.68,91.42,91.68,3250.0,90.6453,90.9031,90.6453,90.9031,3250.0
2015-09-24 13:55:00,91.68,91.69,91.29,91.4,5131.0,90.9031,90.913,90.5164,90.6254,5131.0
2015-09-24 14:00:00,91.43,91.43,91.24,91.24,8365.0,90.6552,90.6552,90.4668,90.4668,8365.0
2015-09-24 14:05:00,91.35,91.56,91.35,91.38,4606.0,90.5759,90.7841,90.5759,90.6056,4606.0
2015-09-24 14:10:00,91.54,91.67,91.53,91.58,1000.0,90.7642,90.8931,90.7543,90.8039,1000.0
2015-09-24 14:15:00,91.63,91.81,91.63,91.72,2700.0,90.8535,91.032,90.8535,90.9427,2700.0
2015-09-24 14:20:00,91.7,91.94,91.54,91.94,4401.0,90.9229,91.1609,90.7642,91.1609,4401.0
2015-09-24 14:25:00,91.96,92.09,91.68,91.73,2000.0,91.1807,91.3096,90.9031,90.9526,2000.0
2015-09-24 14:30:00,91.72,91.85,91.55,91.7,3300.0,90.9427,91.0716,90.7742,90.9229,3300.0
2015-09-24 14:35:00,91.67,91.74,91.54,91.66,2995.0,90.8931,90.9626,90.7642,90.8832,2995.0
2015-09-24 14:40:00,91.79,91.87,91.5,91.73,6483.0,91.0121,91.0915,90.7246,90.9526,6483.0
2015-09-24 14:45:00,91.78,92.25,91.54,92.25,5886.0,91.0022,91.4682,90.7642,91.4682,5886.0
2015-09-24 14:50:00,92.37,92.37,92.04,92.16,4100.0,91.5872,91.5872,91.26,91.379,4100.0
2015-09-24 14:55:00,92.26,92.4,92.1,92.1,3350.0,91.4781,91.617,91.3195,91.3195,3350.0
2015-09-24 15:00:00,92.05,92.29,91.99,92.22,16091.0,91.2699,91.5079,91.2104,91.4385,16091.0
2015-09-24 15:05:00,92.22,92.22,91.87,91.92,7800.0,91.4385,91.4385,91.0915,91.141,7800.0
2015-09-24 15:10:00,91.92,92.13,91.89,92.03,6650.0,91.141,91.3492,91.1113,91.2501,6650.0
2015-09-24 15:15:00,92.03,92.35,92.0,92.34,5041.0,91.2501,91.5674,91.2204,91.5575,5041.0
2015-09-24 15:20:00,92.4,92.51,92.27,92.27,6780.0,91.617,91.726,91.4881,91.4881,6780.0
2015-09-24 15:25:00,92.21,92.4,92.17,92.4,3700.0,91.4286,91.617,91.3889,91.617,3700.0
2015-09-24 15:30:00,92.39,92.39,92.05,92.17,8079.0,91.607,91.607,91.2699,91.3889,8079.0
2015-09-24 15:35:00,92.16,92.39,92.14,92.15,7600.0,91.379,91.607,91.3592,91.3691,7600.0
2015-09-24 15:40:00,92.21,92.74,92.19,92.41,10610.0,91.4286,91.9541,91.4087,91.6269,10610.0
2015-09-24 15:45:00,92.32,92.53,92.26,92.53,10700.0,91.5376,91.7459,91.4781,91.7459,10700.0
2015-09-24 15:50:00,92.53,92.53,92.3,92.3,16708.0,91.7459,91.7459,91.5178,91.5178,16708.0
2015-09-24 15:55:00,92.31,92.74,92.28,92.61,42507.0,91.5277,91.9541,91.498,91.8252,42507.0
2015-09-25 09:30:00,93.64,94.14,93.15,93.32,8220.0,92.8465,93.3422,92.3606,92.5292,8220.0
2015-09-25 09:35:00,93.32,93.32,93.32,93.32,0.0,92.5292,92.5292,92.5292,92.5292,0.0
2015-09-25 09:40:00,92.85,93.39,92.83,93.39,5516.0,92.0631,92.5986,92.0433,92.5986,5516.0
2015-09-25 09:45:00,93.38,93.72,93.38,93.58,2350.0,92.5887,92.9258,92.5887,92.787,2350.0
2015-09-25 09:50:00,93.83,94.1,93.46,93.46,2779.0,93.0348,93.3026,92.668,92.668,2779.0
2015-09-25 09:55:00,93.37,93.61,93.05,93.48,4700.0,92.5787,92.8167,92.2615,92.6878,4700.0
2015-09-25 10:00:00,92.93,93.31,92.93,93.01,971.0,92.1425,92.5192,92.1425,92.2218,971.0
2015-09-25 10:05:00,92.94,93.14,92.68,93.14,5530.0,92.1524,92.3507,91.8946,92.3507,5530.0
2015-09-25 10:10:00,93.1,93.1,92.87,93.02,2400.0,92.311,92.311,92.083,92.2317,2400.0
2015-09-25 10:15:00,93.1,93.66,93.1,93.44,4600.0,92.311,92.8663,92.311,92.6481,4600.0
2015-09-25 10:20:00,93.27,93.64,93.23,93.31,7100.0,92.4796,92.8465,92.4399,92.5192,7100.0
2015-09-25 10:25:00,93.29,93.66,93.29,93.51,6751.0,92.4994,92.8663,92.4994,92.7176,6751.0
2015-09-25 10:30:00,93.43,93.57,93.33,93.51,4160.0,92.6382,92.777,92.5391,92.7176,4160.0
2015-09-25 10:35:00,93.56,93.64,93.56,93.64,700.0,92.7671,92.8465,92.7671,92.8465,700.0
2015-09-25 10:40:00,93.53,93.96,93.48,93.81,8870.0,92.7374,93.1637,92.6878,93.015,8870.0
2015-09-25 10:45:00,93.87,94.12,93.76,94.12,3300.0,93.0745,93.3224,92.9654,93.3224,3300.0
2015-09-25 10:50:00,94.13,94.26,94.12,94.2,5200.0,93.3323,93.4612,93.3224,93.4017,5200.0
2015-09-25 10:55:00,94.07,94.56,94.05,94.34,10315.0,93.2728,93.7587,93.253,93.5405,10315.0
2015-09-25 11:00:00,94.26,94.32,93.93,93.97,16825.0,93.4612,93.5207,93.134,93.1737,16825.0
2015-09-25 11:05:00,94.06,94.29,93.87,94.17,14650.0,93.2629,93.4909,93.0745,93.372,14650.0
2015-09-25 11:10:00,94.17,94.2,94.05,94.07,4100.0,93.372,93.4017,93.253,93.2728,4100.0
2015-09-25 11:15:00,94.0,94.06,93.64,93.85,9661.0,93.2034,93.2629,92.8465,93.0547,9661.0
2015-09-25 11:20:00,93.86,93.94,93.83,93.84,1792.0,93.0646,93.1439,93.0348,93.0448,1792.0
2015-09-25 11:25:00,93.95,93.95,93.81,93.81,200.0,93.1538,93.1538,93.015,93.015,200.0
2015-09-25 11:30:00,93.91,93.91,93.36,93.55,5551.0,93.1142,93.1142,92.5688,92.7572,5551.0
2015-09-25 11:35:00,93.47,93.58,93.27,93.27,3700.0,92.6779,92.787,92.4796,92.4796,3700.0
2015-09-25 11:40:00,93.29,93.29,93.06,93.14,2378.0,92.4994,92.4994,92.2714,92.3507,2378.0
2015-09-25 11:45:00,93.25,93.25,92.97,93.12,3513.0,92.4598,92.4598,92.1821,92.3309,3513.0
2015-09-25 11:50:00,93.21,93.31,93.18,93.21,3400.0,92.4201,92.5192,92.3904,92.4201,3400.0
2015-09-25 11:55:00,93.1,93.15,93.07,93.07,600.0,92.311,92.3606,92.2813,92.2813,600.0
2015-09-25 12:00:00,93.06,93.27,93.05,93.12,9137.0,92.2714,92.4796,92.2615,92.3309,9137.0
2015-09-25 12:05:00,93.12,93.2,93.04,93.04,6627.0,92.3309,92.4102,92.2515,92.2515,6627.0
2015-09-25 12:10:00,93.05,93.11,93.0,93.0,2025.0,92.2615,92.3209,92.2119,92.2119,2025.0
2015-09-25 12:15:00,93.0,93.02,92.75,92.75,1414.0,92.2119,92.2317,91.964,91.964,1414.0
2015-09-25 12:20:00,92.81,92.83,92.56,92.56,2100.0,92.0235,92.0433,91.7756,91.7756,2100.0
2015-09-25 12:25:00,92.68,92.85,92.66,92.83,23400.0,91.8946,92.0631,91.8748,92.0433,23400.0
2015-09-25 12:30:00,92.8,92.96,92.76,92.93,1988.0,92.0136,92.1722,91.9739,92.1425,1988.0
2015-09-25 12:35:00,92.9,93.0,92.88,92.98,2200.0,92.1127,92.2119,92.0929,92.192,2200.0
2015-09-25 12:40:00,92.86,93.04,92.86,92.99,3005.0,92.0731,92.2515,92.0731,92.202,3005.0
2015-09-25 12:45:00,93.03,93.03,92.89,92.9,750.0,92.2416,92.2416,92.1028,92.1127,750.0
2015-09-25 12:50:00,92.95,92.98,92.93,92.98,400.0,92.1623,92.192,92.1425,92.192,400.0
2015-09-25 12:55:00,93.05,93.11,93.05,93.11,300.0,92.2615,92.3209,92.2615,92.3209,300.0
2015-09-25 13:00:00,93.16,93.17,93.05,93.09,14450.0,92.3705,92.3804,92.2615,92.3011,14450.0
2015-09-25 13:05:00,93.09,93.17,93.09,93.14,1700.0,92.3011,92.3804,92.3011,92.3507,1700.0
2015-09-25 13:10:00,93.13,93.13,93.03,93.03,400.0,92.3408,92.3408,92.2416,92.2416,400.0
2015-09-25 13:15:00,93.11,93.14,93.02,93.06,1000.0,92.3209,92.3507,92.2317,92.2714,1000.0
2015-09-25 13:20:00,92.94,92.99,92.75,92.75,1400.0,92.1524,92.202,91.964,91.964,1400.0
2015-09-25 13:25:00,92.64,93.17,92.64,93.08,22553.0,91.8549,92.3804,91.8549,92.2912,22553.0
2015-09-25 13:30:00,93.08,93.39,93.08,93.23,23023.0,92.2912,92.5986,92.2912,92.4399,23023.0
2015-09-25 13:35:00,93.29,93.37,93.22,93.37,3200.0,92.4994,92.5787,92.43,92.5787,3200.0
2015-09-25 13:40:00,93.39,93.57,93.32,93.32,2500.0,92.5986,92.777,92.5292,92.5292,2500.0
2015-09-25 13:45:00,93.39,93.41,93.34,93.39,1500.0,92.5986,92.6184,92.549,92.5986,1500.0
2015-09-25 13:50:00,93.43,93.56,93.37,93.42,2200.0,92.6382,92.7671,92.5787,92.6283,2200.0
2015-09-25 13:55:00,93.34,93.39,93.27,93.32,838.0,92.549,92.5986,92.4796,92.5292,838.0
2015-09-25 14:00:00,93.35,93.59,93.35,93.46,1400.0,92.5589,92.7969,92.5589,92.668,1400.0
2015-09-25 14:05:00,93.5,93.5,93.36,93.36,1300.0,92.7076,92.7076,92.5688,92.5688,1300.0
2015-09-25 14:10:00,93.39,93.42,92.9,92.9,1769.0,92.5986,92.6283,92.1127,92.1127,1769.0
2015-09-25 14:15:00,92.86,92.91,92.76,92.76,6463.0,92.0731,92.1226,91.9739,91.9739,6463.0
2015-09-25 14:20:00,92.65,92.66,92.45,92.45,2617.0,91.8648,91.8748,91.6665,91.6665,2617.0
2015-09-25 14:25:00,92.63,92.63,92.43,92.45,962.0,91.845,91.845,91.6467,91.6665,962.0
2015-09-25 14:30:00,92.43,92.74,92.38,92.74,7600.0,91.6467,91.9541,91.5971,91.9541,7600.0
2015-09-25 14:35:00,92.61,92.69,92.45,92.45,2400.0,91.8252,91.9045,91.6665,91.6665,2400.0
2015-09-25 14:40:00,92.53,92.56,92.22,92.29,2101.0,91.7459,91.7756,91.4385,91.5079,2101.0
2015-09-25 14:45:00,92.24,92.32,91.98,91.98,3876.0,91.4583,91.5376,91.2005,91.2005,3876.0
2015-09-25 14:50:00,91.89,92.24,91.67,92.14,4450.0,91.1113,91.4583,90.8931,91.3592,4450.0
2015-09-25 14:55:00,92.27,92.51,92.17,92.4,2500.0,91.4881,91.726,91.3889,91.617,2500.0
2015-09-25 15:00:00,92.44,92.56,92.1,92.12,2030.0,91.6566,91.7756,91.3195,91.3393,2030.0
2015-09-25 15:05:00,92.19,92.22,91.78,92.02,4573.0,91.4087,91.4385,91.0022,91.2402,4573.0
2015-09-25 15:10:00,91.83,91.86,91.57,91.61,1800.0,91.0518,91.0815,90.794,90.8337,1800.0
2015-09-25 15:15:00,91.61,91.78,91.61,91.67,1810.0,90.8337,91.0022,90.8337,90.8931,1810.0
2015-09-25 15:20:00,91.62,92.0,91.61,92.0,1900.0,90.8436,91.2204,90.8337,91.2204,1900.0
2015-09-25 15:25:00,91.94,92.23,91.82,92.11,3204.0,91.1609,91.4484,91.0419,91.3294,3204.0
2015-09-25 15:30:00,92.06,92.28,91.93,92.11,5910.0,91.2798,91.498,91.1509,91.3294,5910.0
2015-09-25 15:35:00,92.1,92.23,91.94,91.94,2000.0,91.3195,91.4484,91.1609,91.1609,2000.0
2015-09-25 15:40:00,91.98,92.12,91.96,92.06,5000.0,91.2005,91.3393,91.1807,91.2798,5000.0
2015-09-25 15:45:00,92.07,92.28,92.0,92.17,9567.0,91.2898,91.498,91.2204,91.3889,9567.0
2015-09-25 15:50:00,92.06,92.1,91.75,91.99,12205.0,91.2798,91.3195,90.9725,91.2104,12205.0
2015-09-25 15:55:00,92.0,92.09,91.85,92.02,21469.0,91.2204,91.3096,91.0716,91.2402,21469.0
2015-09-28 09:30:00,90.87,90.87,89.37,90.38,20124.0,90.203,90.203,88.714,89.7166,20124.0
2015-09-28 09:35:00,90.4,91.97,90.27,91.91,20180.0,89.7364,91.2949,89.6074,91.2353,20180.0
2015-09-28 09:40:00,91.93,92.77,91.86,92.7,24802.0,91.2552,92.089,91.1857,92.0196,24802.0
2015-09-28 09:45:00,92.69,93.45,92.53,92.94,41994.0,92.0096,92.764,91.8508,92.2578,41994.0
2015-09-28 09:50:00,92.96,92.99,92.24,92.37,18353.0,92.2776,92.3074,91.5629,91.692,18353.0
2015-09-28 09:55:00,92.36,92.77,92.21,92.29,20850.0,91.682,92.089,91.5331,91.6126,20850.0
2015-09-28 10:00:00,92.16,92.44,92.09,92.25,13110.0,91.4835,91.7615,91.414,91.5729,13110.0
2015-09-28 10:05:00,92.45,92.47,92.03,92.03,7165.0,91.7714,91.7912,91.3545,91.3545,7165.0
2015-09-28 10:10:00,92.01,92.03,90.71,91.35,16492.0,91.3346,91.3545,90.0442,90.6795,16492.0
2015-09-28 10:15:00,91.19,91.48,90.94,91.04,7900.0,90.5206,90.8085,90.2725,90.3717,7900.0
2015-09-28 10:20:00,91.05,91.23,90.74,91.14,11826.0,90.3817,90.5603,90.0739,90.471,11826.0
2015-09-28 10:25:00,91.13,91.23,90.92,90.92,2905.0,90.4611,90.5603,90.2526,90.2526,2905.0
2015-09-28 10:30:00,90.91,90.91,90.33,90.62,4306.0,90.2427,90.2427,89.6669,89.9548,4306.0
2015-09-28 10:35:00,90.54,91.04,90.41,90.89,8686.0,89.8754,90.3717,89.7464,90.2228,8686.0
2015-09-28 10:40:00,91.15,91.15,90.37,90.61,6772.0,90.4809,90.4809,89.7067,89.9449,6772.0
2015-09-28 10:45:00,90.64,90.8,90.13,90.13,2600.0,89.9747,90.1335,89.4684,89.4684,2600.0
2015-09-28 10:50:00,90.25,90.45,90.15,90.41,9090.0,89.5875,89.7861,89.4883,89.7464,9090.0
2015-09-28 10:55:00,90.47,91.23,90.38,90.84,12322.0,89.8059,90.5603,89.7166,90.1732,12322.0
2015-09-28 11:00:00,90.85,90.89,90.48,90.5,4200.0,90.1831,90.2228,89.8158,89.8357,4200.0
2015-09-28 11:05:00,90.48,90.52,90.01,90.43,6900.0,89.8158,89.8556,89.3493,89.7662,6900.0
2015-09-28 11:10:00,90.44,90.5,90.23,90.23,1793.0,89.7761,89.8357,89.5677,89.5677,1793.0
2015-09-28 11:15:00,90.35,90.52,90.27,90.29,4460.0,89.6868,89.8556,89.6074,89.6272,4460.0
2015-09-28 11:20:00,90.33,90.8,90.21,90.55,7086.0,89.6669,90.1335,89.5478,89.8853,7086.0
2015-09-28 11:25:00,90.7,90.7,90.34,90.45,3130.0,90.0342,90.0342,89.6769,89.7861,3130.0
2015-09-28 11:30:00,90.42,90.58,90.38,90.45,2350.0,89.7563,89.9151,89.7166,89.7861,2350.0
2015-09-28 11:35:00,90.37,90.42,90.28,90.42,1950.0,89.7067,89.7563,89.6173,89.7563,1950.0
2015-09-28 11:40:00,90.34,90.34,90.3,90.3,300.0,89.6769,89.6769,89.6372,89.6372,300.0
2015-09-28 11:45:00,90.32,90.32,89.79,89.82,2600.0,89.657,89.657,89.1309,89.1607,2600.0
2015-09-28 11:50:00,89.8,89.89,89.75,89.89,2572.0,89.1408,89.2302,89.0912,89.2302,2572.0
2015-09-28 11:55:00,89.79,89.79,89.6,89.69,900.0,89.1309,89.1309,88.9423,89.0316,900.0
2015-09-28 12:00:00,89.55,89.55,89.22,89.22,2383.0,88.8927,88.8927,88.5651,88.5651,2383.0
2015-09-28 12:05:00,89.25,89.26,89.12,89.24,1683.0,88.5949,88.6048,88.4658,88.5849,1683.0
2015-09-28 12:10:00,89.26,89.52,89.25,89.52,3100.0,88.6048,88.8629,88.5949,88.8629,3100.0
2015-09-28 12:15:00,89.6,89.61,89.15,89.15,1920.0,88.9423,88.9522,88.4956,88.4956,1920.0
2015-09-28 12:20:00,89.17,89.17,88.93,89.17,7051.0,88.5155,88.5155,88.2772,88.5155,7051.0
2015-09-28 12:25:00,89.46,89.93,89.4,89.93,2123.0,88.8033,89.2699,88.7438,89.2699,2123.0
2015-09-28 12:30:00,89.92,89.93,89.52,89.54,2288.0,89.26,89.2699,88.8629,88.8827,2288.0
2015-09-28 12:35:00,89.52,89.52,89.06,89.06,3400.0,88.8629,88.8629,88.4063,88.4063,3400.0
2015-09-28 12:40:00,89.24,89.42,89.05,89.15,9100.0,88.5849,88.7636,88.3963,88.4956,9100.0
2015-09-28 12:45:00,88.95,89.1,88.93,89.09,961.0,88.2971,88.446,88.2772,88.436,961.0
2015-09-28 12:50:00,88.9,88.9,88.9,88.9,100.0,88.2474,88.2474,88.2474,88.2474,100.0
2015-09-28 12:55:00,89.04,89.05,88.71,88.74,2150.0,88.3864,88.3963,88.0588,88.0886,2150.0
2015-09-28 13:00:00,88.65,89.16,88.65,89.16,3134.0,87.9993,88.5055,87.9993,88.5055,3134.0
2015-09-28 13:05:00,89.24,89.41,89.24,89.41,1217.0,88.5849,88.7537,88.5849,88.7537,1217.0
2015-09-28 13:10:00,89.46,89.47,89.41,89.47,400.0,88.8033,88.8133,88.7537,88.8133,400.0
2015-09-28 13:15:00,89.42,89.42,89.04,89.25,2801.0,88.7636,88.7636,88.3864,88.5949,2801.0
2015-09-28 13:20:00,89.08,89.49,89.08,89.41,9088.0,88.4261,88.8331,88.4261,88.7537,9088.0
2015-09-28 13:25:00,89.44,89.44,89.27,89.27,1393.0,88.7835,88.7835,88.6147,88.6147,1393.0
2015-09-28 13:30:00,89.31,89.51,89.31,89.44,1900.0,88.6544,88.853,88.6544,88.7835,1900.0
2015-09-28 13:35:00,89.31,89.55,89.31,89.45,3100.0,88.6544,88.8927,88.6544,88.7934,3100.0
2015-09-28 13:40:00,89.5,89.5,89.4,89.41,5400.0,88.843,88.843,88.7438,88.7537,5400.0
2015-09-28 13:45:00,89.33,89.65,89.33,89.65,5956.0,88.6743,88.9919,88.6743,88.9919,5956.0
2015-09-28 13:50:00,89.6,89.65,89.31,89.31,6615.0,88.9423,88.9919,88.6544,88.6544,6615.0
2015-09-28 13:55:00,89.44,89.45,89.36,89.36,1516.0,88.7835,88.7934,88.7041,88.7041,1516.0
2015-09-28 14:00:00,89.38,89.51,89.35,89.4,2122.0,88.7239,88.853,88.6941,88.7438,2122.0
2015-09-28 14:05:00,89.28,89.4,89.2,89.4,2215.0,88.6247,88.7438,88.5452,88.7438,2215.0
2015-09-28 14:10:00,89.42,89.58,89.36,89.36,3080.0,88.7636,88.9225,88.7041,88.7041,3080.0
2015-09-28 14:15:00,89.21,89.27,89.1,89.19,3788.0,88.5552,88.6147,88.446,88.5353,3788.0
2015-09-28 14:20:00,89.13,89.41,89.11,89.41,2360.0,88.4758,88.7537,88.4559,88.7537,2360.0
2015-09-28 14:25:00,89.43,89.6,89.38,89.5,8539.0,88.7736,88.9423,88.7239,88.843,8539.0
2015-09-28 14:30:00,89.49,89.62,89.45,89.62,2200.0,88.8331,88.9622,88.7934,88.9622,2200.0
2015-09-28 14:35:00,89.64,90.38,89.64,90.03,4165.0,88.982,89.7166,88.982,89.3691,4165.0
2015-09-28 14:40:00,90.26,90.26,90.0,90.16,10010.0,89.5975,89.5975,89.3394,89.4982,10010.0
2015-09-28 14:45:00,90.16,90.17,90.0,90.07,5990.0,89.4982,89.5081,89.3394,89.4089,5990.0
2015-09-28 14:50:00,90.07,90.12,89.81,90.0,5300.0,89.4089,89.4585,89.1508,89.3394,5300.0
2015-09-28 14:55:00,90.0,90.09,89.86,90.09,3615.0,89.3394,89.4287,89.2004,89.4287,3615.0
2015-09-28 15:00:00,90.02,90.16,89.97,90.07,7109.0,89.3592,89.4982,89.3096,89.4089,7109.0
2015-09-28 15:05:00,90.07,90.11,89.99,90.0,2710.0,89.4089,89.4486,89.3294,89.3394,2710.0
2015-09-28 15:10:00,90.0,90.19,89.95,90.01,8700.0,89.3394,89.528,89.2897,89.3493,8700.0
2015-09-28 15:15:00,90.06,90.15,90.02,90.02,3524.0,89.3989,89.4883,89.3592,89.3592,3524.0
2015-09-28 15:20:00,90.03,90.07,89.94,89.98,4110.0,89.3691,89.4089,89.2798,89.3195,4110.0
2015-09-28 15:25:00,90.02,90.1,89.95,90.01,4514.0,89.3592,89.4386,89.2897,89.3493,4514.0
2015-09-28 15:30:00,89.92,90.2,89.92,90.17,3831.0,89.26,89.5379,89.26,89.5081,3831.0
2015-09-28 15:35:00,90.11,90.36,90.08,90.16,5400.0,89.4486,89.6967,89.4188,89.4982,5400.0
2015-09-28 15:40:00,90.12,90.5,90.12,90.31,8188.0,89.4585,89.8357,89.4585,89.6471,8188.0
2015-09-28 15:45:00,90.31,90.41,90.17,90.41,8200.0,89.6471,89.7464,89.5081,89.7464,8200.0
2015-09-28 15:50:00,90.41,90.42,90.1,90.14,20198.0,89.7464,89.7563,89.4386,89.4783,20198.0
2015-09-28 15:55:00,90.17,90.2,90.0,90.08,24271.0,89.5081,89.5379,89.3394,89.4188,24271.0
2015-09-29 09:30:00,90.05,92.18,89.89,89.89,4784.0,89.389,91.5034,89.2302,89.2302,4784.0
2015-09-29 09:35:00,89.52,89.86,89.37,89.49,7940.0,88.8629,89.2004,88.714,88.8331,7940.0
2015-09-29 09:40:00,89.45,89.98,89.36,89.76,9120.0,88.7934,89.3195,88.7041,89.1011,9120.0
2015-09-29 09:45:00,89.6,89.74,89.2,89.5,6466.0,88.9423,89.0813,88.5452,88.843,6466.0
2015-09-29 09:50:00,89.61,89.95,89.6,89.8,2100.0,88.9522,89.2897,88.9423,89.1408,2100.0
2015-09-29 09:55:00,89.75,90.38,89.5,90.38,4013.0,89.0912,89.7166,88.843,89.7166,4013.0
2015-09-29 10:00:00,90.42,90.42,90.01,90.2,2445.0,89.7563,89.7563,89.3493,89.5379,2445.0
2015-09-29 10:05:00,90.23,90.45,90.06,90.24,5360.0,89.5677,89.7861,89.3989,89.5776,5360.0
2015-09-29 10:10:00,90.03,90.4,89.98,90.31,3600.0,89.3691,89.7364,89.3195,89.6471,3600.0
2015-09-29 10:15:00,90.3,90.87,90.2,90.87,6000.0,89.6372,90.203,89.5379,90.203,6000.0
2015-09-29 10:20:00,90.61,91.2,90.61,90.89,5500.0,89.9449,90.5306,89.9449,90.2228,5500.0
2015-09-29 10:25:00,90.9,91.63,90.9,91.33,4577.0,90.2328,90.9574,90.2328,90.6596,4577.0
2015-09-29 10:30:00,91.56,91.66,91.11,91.12,4100.0,90.8879,90.9872,90.4412,90.4511,4100.0
2015-09-29 10:35:00,91.1,91.43,90.73,91.31,4543.0,90.4313,90.7589,90.064,90.6398,4543.0
2015-09-29 10:40:00,91.13,91.42,90.89,91.09,17520.0,90.4611,90.7489,90.2228,90.4214,17520.0
2015-09-29 10:45:00,90.76,90.85,90.04,90.14,1900.0,90.0938,90.1831,89.3791,89.4783,1900.0
2015-09-29 10:50:00,90.15,90.34,90.0,90.17,5168.0,89.4883,89.6769,89.3394,89.5081,5168.0
2015-09-29 10:55:00,90.43,90.66,90.16,90.19,3497.0,89.7662,89.9945,89.4982,89.528,3497.0
2015-09-29 11:00:00,90.23,90.37,90.14,90.14,2600.0,89.5677,89.7067,89.4783,89.4783,2600.0
2015-09-29 11:05:00,90.22,90.31,90.01,90.15,1700.0,89.5578,89.6471,89.3493,89.4883,1700.0
2015-09-29 11:10:00,90.05,90.17,89.82,89.95,2363.0,89.389,89.5081,89.1607,89.2897,2363.0
2015-09-29 11:15:00,89.91,90.2,89.65,89.65,4024.0,89.25,89.5379,88.9919,88.9919,4024.0
2015-09-29 11:20:00,89.67,90.0,89.36,89.9,3000.0,89.0118,89.3394,88.7041,89.2401,3000.0
2015-09-29 11:25:00,89.84,89.87,89.63,89.87,2307.0,89.1805,89.2103,88.9721,89.2103,2307.0
2015-09-29 11:30:00,90.0,90.0,89.45,89.56,2900.0,89.3394,89.3394,88.7934,88.9026,2900.0
2015-09-29 11:35:00,89.57,89.89,89.57,89.89,1000.0,88.9125,89.2302,88.9125,89.2302,1000.0
2015-09-29 11:40:00,89.94,90.16,89.86,89.86,1735.0,89.2798,89.4982,89.2004,89.2004,1735.0
2015-09-29 11:45:00,89.91,90.12,89.91,90.0,1000.0,89.25,89.4585,89.25,89.3394,1000.0
2015-09-29 11:50:00,90.0,90.11,90.0,90.11,800.0,89.3394,89.4486,89.3394,89.4486,800.0
2015-09-29 11:55:00,90.0,90.0,89.74,89.81,2800.0,89.3394,89.3394,89.0813,89.1508,2800.0
2015-09-29 12:00:00,89.6,89.6,89.33,89.33,3300.0,88.9423,88.9423,88.6743,88.6743,3300.0
2015-09-29 12:05:00,89.45,89.79,89.29,89.68,3200.0,88.7934,89.1309,88.6346,89.0217,3200.0
2015-09-29 12:10:00,89.41,89.49,89.17,89.3,4110.0,88.7537,88.8331,88.5155,88.6445,4110.0
2015-09-29 12:15:00,89.38,89.46,89.12,89.34,3931.0,88.7239,88.8033,88.4658,88.6842,3931.0
2015-09-29 12:20:00,89.23,89.23,88.75,89.03,8882.0,88.575,88.575,88.0985,88.3765,8882.0
2015-09-29 12:25:00,89.29,89.38,89.15,89.38,1200.0,88.6346,88.7239,88.4956,88.7239,1200.0
2015-09-29 12:30:00,89.38,89.46,89.25,89.46,3125.0,88.7239,88.8033,88.5949,88.8033,3125.0
2015-09-29 12:35:00,89.38,89.42,88.92,89.14,7378.0,88.7239,88.7636,88.2673,88.4857,7378.0
2015-09-29 12:40:00,89.13,89.33,89.02,89.33,2400.0,88.4758,88.6743,88.3666,88.6743,2400.0
2015-09-29 12:45:00,89.28,89.29,88.9,89.14,3100.0,88.6247,88.6346,88.2474,88.4857,3100.0
2015-09-29 12:50:00,89.18,89.25,89.03,89.03,1400.0,88.5254,88.5949,88.3765,88.3765,1400.0
2015-09-29 12:55:00,89.13,89.23,88.75,88.75,4183.0,88.4758,88.575,88.0985,88.0985,4183.0
2015-09-29 13:00:00,88.79,89.19,88.77,89.19,2100.0,88.1383,88.5353,88.1184,88.5353,2100.0
2015-09-29 13:05:00,89.23,89.32,88.98,89.13,3503.0,88.575,88.6644,88.3269,88.4758,3503.0
2015-09-29 13:10:00,88.95,89.13,88.93,89.07,2000.0,88.2971,88.4758,88.2772,88.4162,2000.0
2015-09-29 13:15:00,88.9,88.91,88.55,88.78,4700.0,88.2474,88.2574,87.9,88.1283,4700.0
2015-09-29 13:20:00,88.99,89.07,88.73,88.73,3200.0,88.3368,88.4162,88.0787,88.0787,3200.0
2015-09-29 13:25:00,88.7,88.77,88.56,88.59,5960.0,88.0489,88.1184,87.9099,87.9397,5960.0
2015-09-29 13:30:00,88.66,88.73,88.11,88.41,11220.0,88.0092,88.0787,87.4632,87.761,11220.0
2015-09-29 13:35:00,88.35,88.53,88.35,88.37,3635.0,87.7015,87.8802,87.7015,87.7213,3635.0
2015-09-29 13:40:00,88.41,89.21,88.35,88.79,36872.0,87.761,88.5552,87.7015,88.1383,36872.0
2015-09-29 13:45:00,88.77,88.88,88.51,88.51,3900.0,88.1184,88.2276,87.8603,87.8603,3900.0
2015-09-29 13:50:00,88.5,88.56,88.38,88.47,9500.0,87.8504,87.9099,87.7313,87.8206,9500.0
2015-09-29 13:55:00,88.45,88.55,88.41,88.45,6320.0,87.8007,87.9,87.761,87.8007,6320.0
2015-09-29 14:00:00,88.48,88.48,88.09,88.09,2662.0,87.8305,87.8305,87.4434,87.4434,2662.0
2015-09-29 14:05:00,88.11,88.22,88.11,88.14,2802.0,87.4632,87.5724,87.4632,87.493,2802.0
2015-09-29 14:10:00,88.17,88.17,87.69,87.69,7818.0,87.5228,87.5228,87.0463,87.0463,7818.0
2015-09-29 14:15:00,87.75,87.75,87.41,87.57,4800.0,87.1059,87.1059,86.7684,86.9272,4800.0
2015-09-29 14:20:00,87.61,87.68,87.42,87.53,5516.0,86.9669,87.0364,86.7783,86.8875,5516.0
2015-09-29 14:25:00,87.53,87.53,87.41,87.48,7537.0,86.8875,86.8875,86.7684,86.8379,7537.0
2015-09-29 14:30:00,87.43,87.5,87.13,87.13,17427.0,86.7882,86.8577,86.4904,86.4904,17427.0
2015-09-29 14:35:00,87.15,87.15,86.8,86.97,9362.0,86.5103,86.5103,86.1629,86.3316,9362.0
2015-09-29 14:40:00,86.92,87.07,86.88,86.89,6736.0,86.282,86.4309,86.2423,86.2522,6736.0
2015-09-29 14:45:00,86.92,87.13,86.8,86.87,12791.0,86.282,86.4904,86.1629,86.2323,12791.0
2015-09-29 14:50:00,86.85,87.12,86.72,87.0,11497.0,86.2125,86.4805,86.0834,86.3614,11497.0
2015-09-29 14:55:00,87.0,87.08,86.84,86.91,9147.0,86.3614,86.4408,86.2026,86.2721,9147.0
2015-09-29 15:00:00,86.92,87.01,86.59,86.63,21199.0,86.282,86.3713,85.9544,85.9941,21199.0
2015-09-29 15:05:00,86.7,86.76,86.52,86.53,10403.0,86.0636,86.1232,85.8849,85.8948,10403.0
2015-09-29 15:10:00,86.61,86.67,86.33,86.33,9638.0,85.9743,86.0338,85.6963,85.6963,9638.0
2015-09-29 15:15:00,86.35,86.48,85.96,86.06,8669.0,85.7162,85.8452,85.329,85.4283,8669.0
2015-09-29 15:20:00,86.01,86.25,85.85,86.07,9228.0,85.3787,85.6169,85.2198,85.4382,9228.0
2015-09-29 15:25:00,86.1,86.16,85.75,85.75,11104.0,85.468,85.5276,85.1206,85.1206,11104.0
2015-09-29 15:30:00,85.77,86.34,85.77,86.34,11610.0,85.1404,85.7062,85.1404,85.7062,11610.0
2015-09-29 15:35:00,86.35,86.78,86.34,86.36,9800.0,85.7162,86.143,85.7062,85.7261,9800.0
2015-09-29 15:40:00,86.32,86.45,86.22,86.42,9437.0,85.6864,85.8154,85.5871,85.7856,9437.0
2015-09-29 15:45:00,86.4,86.72,86.35,86.72,13066.0,85.7658,86.0834,85.7162,86.0834,13066.0
2015-09-29 15:50:00,86.61,86.94,86.61,86.76,30096.0,85.9743,86.3018,85.9743,86.1232,30096.0
2015-09-29 15:55:00,86.75,87.19,86.67,86.69,45839.0,86.1132,86.55,86.0338,86.0537,45839.0
2015-09-30 09:30:00,88.03,89.27,88.03,88.88,6126.0,87.3838,88.6147,87.3838,88.2276,6126.0
2015-09-30 09:35:00,88.87,89.08,88.44,88.49,13406.0,88.2177,88.4261,87.7908,87.8405,13406.0
2015-09-30 09:40:00,89.0,89.02,88.57,88.57,2519.0,88.3467,88.3666,87.9199,87.9199,2519.0
2015-09-30 09:45:00,88.44,89.25,88.41,88.89,6300.0,87.7908,88.5949,87.761,88.2375,6300.0
2015-09-30 09:50:00,88.77,89.44,88.54,88.75,8356.0,88.1184,88.7835,87.8901,88.0985,8356.0
2015-09-30 09:55:00,88.99,88.99,88.65,88.76,4100.0,88.3368,88.3368,87.9993,88.1085,4100.0
2015-09-30 10:00:00,88.74,89.75,88.74,89.56,6900.0,88.0886,89.0912,88.0886,88.9026,6900.0
2015-09-30 10:05:00,89.54,89.54,89.11,89.5,5100.0,88.8827,88.8827,88.4559,88.843,5100.0
2015-09-30 10:10:00,89.67,90.24,89.63,90.14,20052.0,89.0118,89.5776,88.9721,89.4783,20052.0
2015-09-30 10:15:00,90.06,90.26,89.77,90.19,10154.0,89.3989,89.5975,89.1111,89.528,10154.0
2015-09-30 10:20:00,90.17,90.78,89.95,90.59,8660.0,89.5081,90.1136,89.2897,89.925,8660.0
2015-09-30 10:25:00,90.6,90.71,90.35,90.49,6974.0,89.935,90.0442,89.6868,89.8258,6974.0
2015-09-30 10:30:00,90.38,90.5,89.74,90.0,11124.0,89.7166,89.8357,89.0813,89.3394,11124.0
2015-09-30 10:35:00,89.99,90.2,89.91,90.17,1300.0,89.3294,89.5379,89.25,89.5081,1300.0
2015-09-30 10:40:00,90.17,90.17,90.17,90.17,0.0,89.5081,89.5081,89.5081,89.5081,0.0
2015-09-30 10:45:00,90.2,90.22,90.0,90.03,4600.0,89.5379,89.5578,89.3394,89.3691,4600.0
2015-09-30 10:50:00,90.03,90.1,89.95,90.0,2100.0,89.3691,89.4386,89.2897,89.3394,2100.0
2015-09-30 10:55:00,90.07,90.25,89.89,89.99,4200.0,89.4089,89.5875,89.2302,89.3294,4200.0
2015-09-30 11:00:00,90.01,90.02,89.95,89.95,400.0,89.3493,89.3592,89.2897,89.2897,400.0
2015-09-30 11:05:00,89.99,90.33,89.94,90.1,5400.0,89.3294,89.6669,89.2798,89.4386,5400.0
2015-09-30 11:10:00,90.07,90.14,90.03,90.08,1128.0,89.4089,89.4783,89.3691,89.4188,1128.0
2015-09-30 11:15:00,90.02,90.14,89.96,90.09,3950.0,89.3592,89.4783,89.2997,89.4287,3950.0
2015-09-30 11:20:00,90.2,90.24,90.06,90.13,3000.0,89.5379,89.5776,89.3989,89.4684,3000.0
2015-09-30 11:25:00,90.06,90.27,90.04,90.27,2210.0,89.3989,89.6074,89.3791,89.6074,2210.0
2015-09-30 11:30:00,90.33,90.4,90.19,90.29,1565.0,89.6669,89.7364,89.528,89.6272,1565.0
2015-09-30 11:35:00,90.2,90.33,90.09,90.12,6733.0,89.5379,89.6669,89.4287,89.4585,6733.0
2015-09-30 11:40:00,90.11,90.11,89.95,89.95,1500.0,89.4486,89.4486,89.2897,89.2897,1500.0
2015-09-30 11:45:00,89.91,90.12,89.91,90.12,6905.0,89.25,89.4585,89.25,89.4585,6905.0
2015-09-30 11:50:00,90.14,90.36,90.05,90.14,4700.0,89.4783,89.6967,89.389,89.4783,4700.0
2015-09-30 11:55:00,90.25,90.31,89.86,90.21,3800.0,89.5875,89.6471,89.2004,89.5478,3800.0
2015-09-30 12:00:00,90.2,90.41,90.04,90.04,2000.0,89.5379,89.7464,89.3791,89.3791,2000.0
2015-09-30 12:05:00,90.02,90.02,89.67,89.67,1700.0,89.3592,89.3592,89.0118,89.0118,1700.0
2015-09-30 12:10:00,89.91,90.26,89.76,90.21,14349.0,89.25,89.5975,89.1011,89.5478,14349.0
2015-09-30 12:15:00,90.17,90.17,89.85,89.95,1700.0,89.5081,89.5081,89.1905,89.2897,1700.0
2015-09-30 12:20:00,89.89,90.13,89.77,89.93,8322.0,89.2302,89.4684,89.1111,89.2699,8322.0
2015-09-30 12:25:00,90.0,90.13,89.98,90.13,1800.0,89.3394,89.4684,89.3195,89.4684,1800.0
2015-09-30 12:30:00,90.0,90.2,90.0,90.2,1210.0,89.3394,89.5379,89.3394,89.5379,1210.0
2015-09-30 12:35:00,90.03,90.05,89.95,89.95,1400.0,89.3691,89.389,89.2897,89.2897,1400.0
2015-09-30 12:40:00,89.98,89.98,89.93,89.95,810.0,89.3195,89.3195,89.2699,89.2897,810.0
2015-09-30 12:45:00,89.8,89.83,89.37,89.48,4620.0,89.1408,89.1706,88.714,88.8232,4620.0
2015-09-30 12:50:00,89.63,89.8,89.5,89.8,2600.0,88.9721,89.1408,88.843,89.1408,2600.0
2015-09-30 12:55:00,89.79,89.97,89.79,89.96,800.0,89.1309,89.3096,89.1309,89.2997,800.0
2015-09-30 13:00:00,89.96,90.14,89.96,90.02,1286.0,89.2997,89.4783,89.2997,89.3592,1286.0
2015-09-30 13:05:00,90.13,90.13,89.77,89.78,2300.0,89.4684,89.4684,89.1111,89.121,2300.0
2015-09-30 13:10:00,89.73,90.04,89.58,90.03,6722.0,89.0714,89.3791,88.9225,89.3691,6722.0
2015-09-30 13:15:00,90.03,90.15,89.95,90.15,1036.0,89.3691,89.4883,89.2897,89.4883,1036.0
2015-09-30 13:20:00,90.02,90.08,89.95,89.95,800.0,89.3592,89.4188,89.2897,89.2897,800.0
2015-09-30 13:25:00,90.08,90.08,89.9,89.98,1207.0,89.4188,89.4188,89.2401,89.3195,1207.0
2015-09-30 13:30:00,89.98,90.08,89.78,89.82,3010.0,89.3195,89.4188,89.121,89.1607,3010.0
2015-09-30 13:35:00,89.8,89.9,89.7,89.9,1190.0,89.1408,89.2401,89.0416,89.2401,1190.0
2015-09-30 13:40:00,89.83,90.08,89.83,90.01,3150.0,89.1706,89.4188,89.1706,89.3493,3150.0
2015-09-30 13:45:00,90.15,90.16,90.04,90.16,800.0,89.4883,89.4982,89.3791,89.4982,800.0
2015-09-30 13:50:00,90.15,90.74,90.15,90.57,7300.0,89.4883,90.0739,89.4883,89.9052,7300.0
2015-09-30 13:55:00,90.56,90.73,90.39,90.58,5300.0,89.8953,90.064,89.7265,89.9151,5300.0
2015-09-30 14:00:00,90.51,90.69,90.47,90.52,8906.0,89.8456,90.0243,89.8059,89.8556,8906.0
2015-09-30 14:05:00,90.56,90.72,90.48,90.51,8000.0,89.8953,90.0541,89.8158,89.8456,8000.0
2015-09-30 14:10:00,90.45,90.66,90.41,90.66,3800.0,89.7861,89.9945,89.7464,89.9945,3800.0
2015-09-30 14:15:00,90.67,91.03,90.66,91.03,11833.0,90.0045,90.3618,89.9945,90.3618,11833.0
2015-09-30 14:20:00,91.03,91.03,90.82,90.82,7700.0,90.3618,90.3618,90.1534,90.1534,7700.0
2015-09-30 14:25:00,90.94,90.95,90.78,90.91,5758.0,90.2725,90.2824,90.1136,90.2427,5758.0
2015-09-30 14:30:00,90.9,91.15,90.56,90.77,17326.0,90.2328,90.4809,89.8953,90.1037,17326.0
2015-09-30 14:35:00,90.75,91.06,90.7,91.06,5800.0,90.0839,90.3916,90.0342,90.3916,5800.0
2015-09-30 14:40:00,90.96,91.19,90.89,91.15,5660.0,90.2923,90.5206,90.2228,90.4809,5660.0
2015-09-30 14:45:00,91.1,91.33,90.88,91.16,22327.0,90.4313,90.6596,90.2129,90.4909,22327.0
2015-09-30 14:50:00,91.14,91.23,90.98,91.03,8067.0,90.471,90.5603,90.3122,90.3618,8067.0
2015-09-30 14:55:00,91.09,91.35,90.98,91.33,10559.0,90.4214,90.6795,90.3122,90.6596,10559.0
2015-09-30 15:00:00,91.21,91.33,90.83,90.84,5700.0,90.5405,90.6596,90.1633,90.1732,5700.0
2015-09-30 15:05:00,90.97,90.97,90.78,90.82,1900.0,90.3022,90.3022,90.1136,90.1534,1900.0
2015-09-30 15:10:00,90.88,90.97,90.79,90.92,2800.0,90.2129,90.3022,90.1236,90.2526,2800.0
2015-09-30 15:15:00,90.85,90.85,90.63,90.76,4678.0,90.1831,90.1831,89.9647,90.0938,4678.0
2015-09-30 15:20:00,90.75,90.95,90.75,90.75,2063.0,90.0839,90.2824,90.0839,90.0839,2063.0
2015-09-30 15:25:00,90.72,90.88,90.68,90.68,8300.0,90.0541,90.2129,90.0144,90.0144,8300.0
2015-09-30 15:30:00,90.73,91.16,90.69,91.08,10191.0,90.064,90.4909,90.0243,90.4114,10191.0
2015-09-30 15:35:00,91.15,91.19,91.01,91.17,6220.0,90.4809,90.5206,90.342,90.5008,6220.0
2015-09-30 15:40:00,91.1,91.2,91.04,91.16,10874.0,90.4313,90.5306,90.3717,90.4909,10874.0
2015-09-30 15:45:00,91.12,91.18,90.95,91.08,13630.0,90.4511,90.5107,90.2824,90.4114,13630.0
2015-09-30 15:50:00,91.05,91.13,91.03,91.1,18689.0,90.3817,90.4611,90.3618,90.4313,18689.0
2015-09-30 15:55:00,91.1,91.14,90.95,91.11,37652.0,90.4313,90.471,90.2824,90.4412,37652.0
2015-10-01 09:30:00,90.59,91.16,90.59,90.82,15591.0,89.925,90.4909,89.925,90.1534,15591.0
2015-10-01 09:35:00,90.84,90.84,90.13,90.26,3465.0,90.1732,90.1732,89.4684,89.5975,3465.0
2015-10-01 09:40:00,90.31,90.36,89.16,89.17,13500.0,89.6471,89.6967,88.5055,88.5155,13500.0
2015-10-01 09:45:00,89.43,89.85,89.24,89.74,13070.0,88.7736,89.1905,88.5849,89.0813,13070.0
2015-10-01 09:50:00,89.7,90.58,89.7,90.58,4044.0,89.0416,89.9151,89.0416,89.9151,4044.0
2015-10-01 09:55:00,90.69,90.76,90.42,90.53,13908.0,90.0243,90.0938,89.7563,89.8655,13908.0
2015-10-01 10:00:00,90.61,91.06,90.47,90.77,11993.0,89.9449,90.3916,89.8059,90.1037,11993.0
2015-10-01 10:05:00,90.86,91.35,90.86,91.01,2900.0,90.1931,90.6795,90.1931,90.342,2900.0
2015-10-01 10:10:00,91.17,91.52,90.97,91.06,4506.0,90.5008,90.8482,90.3022,90.3916,4506.0
2015-10-01 10:15:00,91.24,91.66,91.13,91.58,8100.0,90.5703,90.9872,90.4611,90.9078,8100.0
2015-10-01 10:20:00,91.82,91.82,90.9,90.91,15705.0,91.146,91.146,90.2328,90.2427,15705.0
2015-10-01 10:25:00,90.93,91.32,90.92,91.32,4465.0,90.2625,90.6497,90.2526,90.6497,4465.0
2015-10-01 10:30:00,91.31,91.33,90.98,90.98,3920.0,90.6398,90.6596,90.3122,90.3122,3920.0
2015-10-01 10:35:00,91.05,91.09,90.44,91.09,7235.0,90.3817,90.4214,89.7761,90.4214,7235.0
2015-10-01 10:40:00,91.1,91.1,90.16,90.17,2476.0,90.4313,90.4313,89.4982,89.5081,2476.0
2015-10-01 10:45:00,90.38,90.75,90.21,90.21,6600.0,89.7166,90.0839,89.5478,89.5478,6600.0
2015-10-01 10:50:00,90.2,90.2,89.69,89.97,5921.0,89.5379,89.5379,89.0316,89.3096,5921.0
2015-10-01 10:55:00,89.84,90.41,89.79,90.24,5409.0,89.1805,89.7464,89.1309,89.5776,5409.0
2015-10-01 11:00:00,90.2,90.4,90.12,90.4,760.0,89.5379,89.7364,89.4585,89.7364,760.0
2015-10-01 11:05:00,90.4,90.45,90.2,90.41,6200.0,89.7364,89.7861,89.5379,89.7464,6200.0
2015-10-01 11:10:00,90.38,90.85,90.38,90.5,4100.0,89.7166,90.1831,89.7166,89.8357,4100.0
2015-10-01 11:15:00,90.48,90.63,90.47,90.5,8177.0,89.8158,89.9647,89.8059,89.8357,8177.0
2015-10-01 11:20:00,90.52,90.81,90.38,90.6,12705.0,89.8556,90.1434,89.7166,89.935,12705.0
2015-10-01 11:25:00,90.5,90.5,90.45,90.5,400.0,89.8357,89.8357,89.7861,89.8357,400.0
2015-10-01 11:30:00,90.46,90.54,90.45,90.48,7024.0,89.796,89.8754,89.7861,89.8158,7024.0
2015-10-01 11:35:00,90.48,90.62,90.13,90.52,9610.0,89.8158,89.9548,89.4684,89.8556,9610.0
2015-10-01 11:40:00,90.49,90.51,90.46,90.51,750.0,89.8258,89.8456,89.796,89.8456,750.0
2015-10-01 11:45:00,90.61,90.61,90.14,90.23,3900.0,89.9449,89.9449,89.4783,89.5677,3900.0
2015-10-01 11:50:00,90.33,90.44,90.2,90.29,8772.0,89.6669,89.7761,89.5379,89.6272,8772.0
2015-10-01 11:55:00,90.21,90.35,90.03,90.28,10150.0,89.5478,89.6868,89.3691,89.6173,10150.0
2015-10-01 12:00:00,90.16,90.37,89.93,90.22,11045.0,89.4982,89.7067,89.2699,89.5578,11045.0
2015-10-01 12:05:00,90.03,90.08,89.6,89.73,14200.0,89.3691,89.4188,88.9423,89.0714,14200.0
2015-10-01 12:10:00,89.79,90.04,89.75,90.02,7065.0,89.1309,89.3791,89.0912,89.3592,7065.0
2015-10-01 12:15:00,90.03,90.04,89.84,89.84,1900.0,89.3691,89.3791,89.1805,89.1805,1900.0
2015-10-01 12:20:00,89.84,89.91,89.76,89.76,3605.0,89.1805,89.25,89.1011,89.1011,3605.0
2015-10-01 12:25:00,89.75,89.99,89.75,89.98,4262.0,89.0912,89.3294,89.0912,89.3195,4262.0
2015-10-01 12:30:00,89.98,89.98,89.98,89.98,0.0,89.3195,89.3195,89.3195,89.3195,0.0
2015-10-01 12:35:00,90.05,90.12,89.99,90.1,1500.0,89.389,89.4585,89.3294,89.4386,1500.0
2015-10-01 12:40:00,89.99,90.0,89.92,89.92,1200.0,89.3294,89.3394,89.26,89.26,1200.0
2015-10-01 12:45:00,89.94,89.99,89.6,89.9,3450.0,89.2798,89.3294,88.9423,89.2401,3450.0
2015-10-01 12:50:00,89.91,89.91,89.89,89.91,800.0,89.25,89.25,89.2302,89.25,800.0
2015-10-01 12:55:00,89.91,90.08,89.91,90.08,800.0,89.25,89.4188,89.25,89.4188,800.0
2015-10-01 13:00:00,89.99,90.0,89.64,90.0,4775.0,89.3294,89.3394,88.982,89.3394,4775.0
2015-10-01 13:05:00,89.94,89.94,89.94,89.94,100.0,89.2798,89.2798,89.2798,89.2798,100.0
2015-10-01 13:10:00,90.0,90.0,89.74,89.94,3641.0,89.3394,89.3394,89.0813,89.2798,3641.0
2015-10-01 13:15:00,89.93,90.14,89.93,90.14,1476.0,89.2699,89.4783,89.2699,89.4783,1476.0
2015-10-01 13:20:00,90.06,90.06,89.65,89.89,1900.0,89.3989,89.3989,88.9919,89.2302,1900.0
2015-10-01 13:25:00,90.04,90.04,89.66,89.85,700.0,89.3791,89.3791,89.0019,89.1905,700.0
2015-10-01 13:30:00,89.86,89.9,89.81,89.81,500.0,89.2004,89.2401,89.1508,89.1508,500.0
2015-10-01 13:35:00,90.01,90.11,89.75,89.93,4282.0,89.3493,89.4486,89.0912,89.2699,4282.0
2015-10-01 13:40:00,89.94,90.01,89.78,90.01,7804.0,89.2798,89.3493,89.121,89.3493,7804.0
2015-10-01 13:45:00,89.98,90.03,89.69,89.99,8779.0,89.3195,89.3691,89.0316,89.3294,8779.0
2015-10-01 13:50:00,90.0,90.16,89.96,90.15,4728.0,89.3394,89.4982,89.2997,89.4883,4728.0
2015-10-01 13:55:00,90.13,90.45,89.95,90.45,1117.0,89.4684,89.7861,89.2897,89.7861,1117.0
2015-10-01 14:00:00,90.49,90.49,90.4,90.4,500.0,89.8258,89.8258,89.7364,89.7364,500.0
2015-10-01 14:05:00,90.39,90.87,90.39,90.83,1400.0,89.7265,90.203,89.7265,90.1633,1400.0
2015-10-01 14:10:00,90.85,90.96,90.8,90.96,400.0,90.1831,90.2923,90.1335,90.2923,400.0
2015-10-01 14:15:00,90.8,90.87,90.73,90.74,3433.0,90.1335,90.203,90.064,90.0739,3433.0
2015-10-01 14:20:00,90.75,90.75,90.41,90.48,1863.0,90.0839,90.0839,89.7464,89.8158,1863.0
2015-10-01 14:25:00,90.58,90.75,90.58,90.75,1934.0,89.9151,90.0839,89.9151,90.0839,1934.0
2015-10-01 14:30:00,90.75,91.15,90.75,91.15,10379.0,90.0839,90.4809,90.0839,90.4809,10379.0
2015-10-01 14:35:00,91.08,91.39,91.0,91.2,7211.0,90.4114,90.7192,90.332,90.5306,7211.0
2015-10-01 14:40:00,91.19,91.29,91.03,91.15,2951.0,90.5206,90.6199,90.3618,90.4809,2951.0
2015-10-01 14:45:00,90.94,91.03,90.91,90.91,800.0,90.2725,90.3618,90.2427,90.2427,800.0
2015-10-01 14:50:00,90.59,90.8,90.42,90.68,2858.0,89.925,90.1335,89.7563,90.0144,2858.0
2015-10-01 14:55:00,90.9,90.9,90.73,90.73,1400.0,90.2328,90.2328,90.064,90.064,1400.0
2015-10-01 15:00:00,90.74,90.87,90.74,90.78,2800.0,90.0739,90.203,90.0739,90.1136,2800.0
2015-10-01 15:05:00,90.8,90.87,90.68,90.68,1000.0,90.1335,90.203,90.0144,90.0144,1000.0
2015-10-01 15:10:00,90.6,90.76,90.59,90.74,1400.0,89.935,90.0938,89.925,90.0739,1400.0
2015-10-01 15:15:00,90.81,90.81,90.74,90.74,412.0,90.1434,90.1434,90.0739,90.0739,412.0
2015-10-01 15:20:00,90.61,90.79,90.61,90.79,1200.0,89.9449,90.1236,89.9449,90.1236,1200.0
2015-10-01 15:25:00,90.79,90.8,90.57,90.57,1400.0,90.1236,90.1335,89.9052,89.9052,1400.0
2015-10-01 15:30:00,90.58,90.58,90.46,90.47,800.0,89.9151,89.9151,89.796,89.8059,800.0
2015-10-01 15:35:00,90.47,90.47,90.02,90.27,2800.0,89.8059,89.8059,89.3592,89.6074,2800.0
2015-10-01 15:40:00,90.31,90.44,90.31,90.44,1200.0,89.6471,89.7761,89.6471,89.7761,1200.0
2015-10-01 15:45:00,90.43,90.54,90.35,90.54,3700.0,89.7662,89.8754,89.6868,89.8754,3700.0
2015-10-01 15:50:00,90.54,90.6,90.44,90.44,6976.0,89.8754,89.935,89.7761,89.7761,6976.0
2015-10-01 15:55:00,90.44,90.8,90.41,90.64,14973.0,89.7761,90.1335,89.7464,89.9747,14973.0
2015-10-02 09:30:00,89.67,90.07,89.21,89.6,4161.0,89.0118,89.4089,88.5552,88.9423,4161.0
2015-10-02 09:35:00,89.76,89.86,89.42,89.42,1300.0,89.1011,89.2004,88.7636,88.7636,1300.0
2015-10-02 09:40:00,89.41,89.41,88.51,88.73,5106.0,88.7537,88.7537,87.8603,88.0787,5106.0
2015-10-02 09:45:00,88.9,89.05,88.64,89.04,2220.0,88.2474,88.3963,87.9894,88.3864,2220.0
2015-10-02 09:50:00,88.87,89.12,88.39,88.42,6064.0,88.2177,88.4658,87.7412,87.771,6064.0
2015-10-02 09:55:00,88.8,89.06,88.19,88.27,5440.0,88.1482,88.4063,87.5427,87.6221,5440.0
2015-10-02 10:00:00,88.27,88.27,88.27,88.27,0.0,87.6221,87.6221,87.6221,87.6221,0.0
2015-10-02 10:05:00,88.87,88.87,88.87,88.87,100.0,88.2177,88.2177,88.2177,88.2177,100.0
2015-10-02 10:10:00,88.82,88.91,88.5,88.91,2600.0,88.168,88.2574,87.8504,88.2574,2600.0
2015-10-02 10:15:00,88.91,89.24,88.71,89.24,1200.0,88.2574,88.5849,88.0588,88.5849,1200.0
2015-10-02 10:20:00,89.22,89.49,89.21,89.34,1071.0,88.5651,88.8331,88.5552,88.6842,1071.0
2015-10-02 10:25:00,89.32,89.51,89.12,89.5,2300.0,88.6644,88.853,88.4658,88.843,2300.0
2015-10-02 10:30:00,89.56,89.56,89.36,89.51,1700.0,88.9026,88.9026,88.7041,88.853,1700.0
2015-10-02 10:35:00,89.43,89.5,89.43,89.43,400.0,88.7736,88.843,88.7736,88.7736,400.0
2015-10-02 10:40:00,89.45,89.45,89.19,89.19,500.0,88.7934,88.7934,88.5353,88.5353,500.0
2015-10-02 10:45:00,89.24,89.45,89.23,89.45,1900.0,88.5849,88.7934,88.575,88.7934,1900.0
2015-10-02 10:50:00,89.42,89.43,89.14,89.14,3855.0,88.7636,88.7736,88.4857,88.4857,3855.0
2015-10-02 10:55:00,89.22,89.75,89.15,89.75,4118.0,88.5651,89.0912,88.4956,89.0912,4118.0
2015-10-02 11:00:00,89.87,89.89,89.78,89.89,931.0,89.2103,89.2302,89.121,89.2302,931.0
2015-10-02 11:05:00,89.75,90.28,89.75,90.28,2900.0,89.0912,89.6173,89.0912,89.6173,2900.0
2015-10-02 11:10:00,90.32,90.61,90.31,90.4,3863.0,89.657,89.9449,89.6471,89.7364,3863.0
2015-10-02 11:15:00,90.19,90.4,90.19,90.4,600.0,89.528,89.7364,89.528,89.7364,600.0
2015-10-02 11:20:00,90.3,90.51,90.27,90.27,5716.0,89.6372,89.8456,89.6074,89.6074,5716.0
2015-10-02 11:25:00,90.3,90.63,90.3,90.63,2200.0,89.6372,89.9647,89.6372,89.9647,2200.0
2015-10-02 11:30:00,90.63,90.97,90.57,90.97,5800.0,89.9647,90.3022,89.9052,90.3022,5800.0
2015-10-02 11:35:00,91.04,91.1,90.73,90.79,4026.0,90.3717,90.4313,90.064,90.1236,4026.0
2015-10-02 11:40:00,90.73,90.74,90.45,90.63,4000.0,90.064,90.0739,89.7861,89.9647,4000.0
2015-10-02 11:45:00,90.75,90.75,90.75,90.75,100.0,90.0839,90.0839,90.0839,90.0839,100.0
2015-10-02 11:50:00,90.72,90.75,90.22,90.22,8850.0,90.0541,90.0839,89.5578,89.5578,8850.0
2015-10-02 11:55:00,90.22,90.39,90.22,90.27,1000.0,89.5578,89.7265,89.5578,89.6074,1000.0
2015-10-02 12:00:00,90.37,90.39,90.21,90.21,600.0,89.7067,89.7265,89.5478,89.5478,600.0
2015-10-02 12:05:00,90.34,90.7,90.31,90.53,2400.0,89.6769,90.0342,89.6471,89.8655,2400.0
2015-10-02 12:10:00,90.69,90.69,90.47,90.51,2600.0,90.0243,90.0243,89.8059,89.8456,2600.0
2015-10-02 12:15:00,90.53,90.7,90.52,90.6,600.0,89.8655,90.0342,89.8556,89.935,600.0
2015-10-02 12:20:00,90.61,90.81,90.61,90.81,2200.0,89.9449,90.1434,89.9449,90.1434,2200.0
2015-10-02 12:25:00,90.89,90.89,90.73,90.84,1760.0,90.2228,90.2228,90.064,90.1732,1760.0
2015-10-02 12:30:00,90.78,91.03,90.7,90.81,3620.0,90.1136,90.3618,90.0342,90.1434,3620.0
2015-10-02 12:35:00,90.84,90.87,90.81,90.87,1074.0,90.1732,90.203,90.1434,90.203,1074.0
2015-10-02 12:40:00,90.8,90.9,90.8,90.82,1100.0,90.1335,90.2328,90.1335,90.1534,1100.0
2015-10-02 12:45:00,90.75,91.14,90.75,91.14,1600.0,90.0839,90.471,90.0839,90.471,1600.0
2015-10-02 12:50:00,91.19,91.59,91.1,91.27,4420.0,90.5206,90.9177,90.4313,90.6,4420.0
2015-10-02 12:55:00,91.2,91.47,91.2,91.35,2670.0,90.5306,90.7986,90.5306,90.6795,2670.0
2015-10-02 13:00:00,91.49,91.49,91.2,91.31,2100.0,90.8184,90.8184,90.5306,90.6398,2100.0
2015-10-02 13:05:00,91.42,91.55,91.4,91.51,2081.0,90.7489,90.878,90.7291,90.8383,2081.0
2015-10-02 13:10:00,91.51,91.68,91.51,91.67,2704.0,90.8383,91.007,90.8383,90.9971,2704.0
2015-10-02 13:15:00,91.68,91.72,91.59,91.6,1644.0,91.007,91.0467,90.9177,90.9276,1644.0
2015-10-02 13:20:00,91.61,91.8,91.54,91.74,3800.0,90.9376,91.1262,90.8681,91.0666,3800.0
2015-10-02 13:25:00,91.75,92.0,91.75,91.95,3770.0,91.0765,91.3247,91.0765,91.2751,3770.0
2015-10-02 13:30:00,91.9,92.07,91.76,91.88,3000.0,91.2254,91.3942,91.0865,91.2056,3000.0
2015-10-02 13:35:00,91.7,91.94,91.7,91.9,7400.0,91.0269,91.2651,91.0269,91.2254,7400.0
2015-10-02 13:40:00,91.72,92.03,91.71,92.03,5267.0,91.0467,91.3545,91.0368,91.3545,5267.0
2015-10-02 13:45:00,92.01,92.1,92.0,92.09,2100.0,91.3346,91.424,91.3247,91.414,2100.0
2015-10-02 13:50:00,92.02,92.25,91.96,92.15,10918.0,91.3445,91.5729,91.285,91.4736,10918.0
2015-10-02 13:55:00,92.07,92.24,92.04,92.04,1300.0,91.3942,91.5629,91.3644,91.3644,1300.0
2015-10-02 14:00:00,92.04,92.25,91.99,92.12,6200.0,91.3644,91.5729,91.3148,91.4438,6200.0
2015-10-02 14:05:00,92.1,92.45,92.04,92.43,3600.0,91.424,91.7714,91.3644,91.7515,3600.0
2015-10-02 14:10:00,92.24,92.37,92.01,92.17,4963.0,91.5629,91.692,91.3346,91.4934,4963.0
2015-10-02 14:15:00,92.17,92.29,92.05,92.29,1799.0,91.4934,91.6126,91.3743,91.6126,1799.0
2015-10-02 14:20:00,92.33,92.4,92.33,92.4,1300.0,91.6523,91.7218,91.6523,91.7218,1300.0
2015-10-02 14:25:00,92.55,92.8,92.3,92.74,15650.0,91.8707,92.1188,91.6225,92.0593,15650.0
2015-10-02 14:30:00,92.67,93.15,92.67,92.94,6100.0,91.9898,92.4662,91.9898,92.2578,6100.0
2015-10-02 14:35:00,92.84,93.17,92.84,93.03,8027.0,92.1585,92.4861,92.1585,92.3471,8027.0
2015-10-02 14:40:00,93.01,93.27,92.93,93.2,10650.0,92.3273,92.5854,92.2479,92.5159,10650.0
2015-10-02 14:45:00,93.2,93.23,93.08,93.09,7558.0,92.5159,92.5457,92.3968,92.4067,7558.0
2015-10-02 14:50:00,93.09,93.32,93.09,93.21,6000.0,92.4067,92.635,92.4067,92.5258,6000.0
2015-10-02 14:55:00,93.29,93.48,92.97,92.98,12724.0,92.6052,92.7938,92.2876,92.2975,12724.0
2015-10-02 15:00:00,92.95,93.08,92.77,92.92,4400.0,92.2677,92.3968,92.089,92.2379,4400.0
2015-10-02 15:05:00,92.98,93.53,92.98,93.53,7746.0,92.2975,92.8435,92.2975,92.8435,7746.0
2015-10-02 15:10:00,93.54,93.93,93.5,93.73,7900.0,92.8534,93.2405,92.8137,93.042,7900.0
2015-10-02 15:15:00,93.69,94.12,93.69,94.0,9200.0,93.0023,93.4291,93.0023,93.31,9200.0
2015-10-02 15:20:00,93.96,94.04,93.84,94.04,4502.0,93.2703,93.3497,93.1512,93.3497,4502.0
2015-10-02 15:25:00,94.03,94.32,93.91,94.31,10390.0,93.3398,93.6277,93.2207,93.6177,10390.0
2015-10-02 15:30:00,94.24,94.47,94.21,94.45,14678.0,93.5482,93.7766,93.5185,93.7567,14678.0
2015-10-02 15:35:00,94.42,94.69,94.36,94.45,18051.0,93.7269,93.9949,93.6674,93.7567,18051.0
2015-10-02 15:40:00,94.46,94.71,94.39,94.58,23674.0,93.7666,94.0148,93.6971,93.8858,23674.0
2015-10-02 15:45:00,94.63,95.0,94.59,94.8,32803.0,93.9354,94.3027,93.8957,94.1041,32803.0
2015-10-02 15:50:00,94.8,95.31,94.76,95.26,33759.0,94.1041,94.6104,94.0644,94.5608,33759.0
2015-10-02 15:55:00,95.24,95.72,95.15,95.68,103020.0,94.5409,95.0174,94.4516,94.9777,103020.0
2015-10-05 09:30:00,96.0,96.0,95.6,95.6,3329.0,95.2953,95.2953,94.8983,94.8983,3329.0
2015-10-05 09:35:00,95.83,95.88,95.0,95.18,12016.0,95.1266,95.1762,94.3027,94.4813,12016.0
2015-10-05 09:40:00,95.02,96.16,94.88,95.71,8245.0,94.3225,95.4542,94.1835,95.0075,8245.0
2015-10-05 09:45:00,95.73,96.35,95.69,95.9,6225.0,95.0273,95.6428,94.9876,95.1961,6225.0
2015-10-05 09:50:00,95.86,96.06,95.85,96.06,1726.0,95.1564,95.3549,95.1464,95.3549,1726.0
2015-10-05 09:55:00,95.75,96.25,95.75,96.25,1300.0,95.0472,95.5435,95.0472,95.5435,1300.0
2015-10-05 10:00:00,96.09,96.27,95.9,96.26,7550.0,95.3847,95.5633,95.1961,95.5534,7550.0
2015-10-05 10:05:00,96.05,96.63,96.05,96.47,5994.0,95.345,95.9207,95.345,95.7619,5994.0
2015-10-05 10:10:00,96.49,96.94,96.19,96.81,6700.0,95.7817,96.2284,95.4839,96.0994,6700.0
2015-10-05 10:15:00,96.76,97.42,96.55,97.16,2650.0,96.0497,96.7049,95.8413,96.4468,2650.0
2015-10-05 10:20:00,97.16,97.16,97.16,97.16,0.0,96.4468,96.4468,96.4468,96.4468,0.0
2015-10-05 10:25:00,96.9,97.06,96.38,96.38,4219.0,96.1887,96.3475,95.6725,95.6725,4219.0
2015-10-05 10:30:00,96.5,96.79,96.39,96.69,6815.0,95.7917,96.0795,95.6825,95.9803,6815.0
2015-10-05 10:35:00,96.42,96.42,96.23,96.23,300.0,95.7122,95.7122,95.5236,95.5236,300.0
2015-10-05 10:40:00,96.06,96.06,95.6,95.82,1910.0,95.3549,95.3549,94.8983,95.1166,1910.0
2015-10-05 10:45:00,95.72,95.72,95.5,95.65,1400.0,95.0174,95.0174,94.799,94.9479,1400.0
2015-10-05 10:50:00,95.52,95.67,95.25,95.31,3709.0,94.8189,94.9677,94.5508,94.6104,3709.0
2015-10-05 10:55:00,95.15,95.22,95.02,95.16,1200.0,94.4516,94.5211,94.3225,94.4615,1200.0
2015-10-05 11:00:00,95.22,95.44,95.22,95.44,500.0,94.5211,94.7394,94.5211,94.7394,500.0
2015-10-05 11:05:00,95.22,95.38,95.22,95.37,822.0,94.5211,94.6799,94.5211,94.67,822.0
2015-10-05 11:10:00,95.34,95.34,95.18,95.18,1000.0,94.6402,94.6402,94.4813,94.4813,1000.0
2015-10-05 11:15:00,95.22,95.22,94.9,95.04,2800.0,94.5211,94.5211,94.2034,94.3424,2800.0
2015-10-05 11:20:00,95.23,95.23,94.84,94.84,2600.0,94.531,94.531,94.1438,94.1438,2600.0
2015-10-05 11:25:00,95.02,95.05,94.76,94.87,2000.0,94.3225,94.3523,94.0644,94.1736,2000.0
2015-10-05 11:30:00,94.88,95.23,94.87,95.07,2600.0,94.1835,94.531,94.1736,94.3722,2600.0
2015-10-05 11:35:00,95.06,95.06,94.72,94.72,1530.0,94.3622,94.3622,94.0247,94.0247,1530.0
2015-10-05 11:40:00,94.71,94.75,94.63,94.71,2074.0,94.0148,94.0545,93.9354,94.0148,2074.0
2015-10-05 11:45:00,94.77,94.94,94.77,94.77,11800.0,94.0744,94.2431,94.0744,94.0744,11800.0
2015-10-05 11:50:00,95.0,95.07,94.98,95.0,1200.0,94.3027,94.3722,94.2828,94.3027,1200.0
2015-10-05 11:55:00,95.12,95.55,95.01,95.38,3800.0,94.4218,94.8486,94.3126,94.6799,3800.0
2015-10-05 12:00:00,95.4,95.45,95.34,95.43,1400.0,94.6997,94.7494,94.6402,94.7295,1400.0
2015-10-05 12:05:00,95.51,95.51,95.36,95.36,2008.0,94.8089,94.8089,94.66,94.66,2008.0
2015-10-05 12:10:00,95.12,95.37,94.99,95.29,2195.0,94.4218,94.67,94.2927,94.5905,2195.0
2015-10-05 12:15:00,95.38,95.54,95.25,95.26,1800.0,94.6799,94.8387,94.5508,94.5608,1800.0
2015-10-05 12:20:00,95.31,95.34,95.1,95.1,7351.0,94.6104,94.6402,94.4019,94.4019,7351.0
2015-10-05 12:25:00,95.18,95.49,95.15,95.35,5900.0,94.4813,94.7891,94.4516,94.6501,5900.0
2015-10-05 12:30:00,95.3,95.37,95.19,95.19,1335.0,94.6005,94.67,94.4913,94.4913,1335.0
2015-10-05 12:35:00,95.24,96.11,95.2,95.74,7785.0,94.5409,95.4045,94.5012,95.0372,7785.0
2015-10-05 12:40:00,95.61,95.7,95.58,95.6,600.0,94.9082,94.9975,94.8784,94.8983,600.0
2015-10-05 12:45:00,95.63,95.69,95.53,95.68,13995.0,94.928,94.9876,94.8288,94.9777,13995.0
2015-10-05 12:50:00,95.7,95.98,95.69,95.86,1400.0,94.9975,95.2755,94.9876,95.1564,1400.0
2015-10-05 12:55:00,95.75,95.75,95.35,95.35,2100.0,95.0472,95.0472,94.6501,94.6501,2100.0
2015-10-05 13:00:00,95.36,95.66,95.13,95.13,2985.0,94.66,94.9578,94.4317,94.4317,2985.0
2015-10-05 13:05:00,95.15,95.5,95.03,95.04,6440.0,94.4516,94.799,94.3324,94.3424,6440.0
2015-10-05 13:10:00,95.03,95.32,95.02,95.27,7128.0,94.3324,94.6203,94.3225,94.5707,7128.0
2015-10-05 13:15:00,95.45,95.48,95.02,95.03,3398.0,94.7494,94.7791,94.3225,94.3324,3398.0
2015-10-05 13:20:00,95.05,95.21,95.01,95.2,1614.0,94.3523,94.5111,94.3126,94.5012,1614.0
2015-10-05 13:25:00,95.19,95.47,95.14,95.35,2000.0,94.4913,94.7692,94.4416,94.6501,2000.0
2015-10-05 13:30:00,95.16,95.32,95.16,95.23,900.0,94.4615,94.6203,94.4615,94.531,900.0
2015-10-05 13:35:00,95.18,95.18,95.05,95.05,1815.0,94.4813,94.4813,94.3523,94.3523,1815.0
2015-10-05 13:40:00,95.19,95.19,95.02,95.09,2034.0,94.4913,94.4913,94.3225,94.392,2034.0
2015-10-05 13:45:00,95.02,95.21,95.01,95.21,3000.0,94.3225,94.5111,94.3126,94.5111,3000.0
2015-10-05 13:50:00,95.37,95.69,95.25,95.69,6835.0,94.67,94.9876,94.5508,94.9876,6835.0
2015-10-05 13:55:00,95.61,95.88,95.53,95.78,7108.0,94.9082,95.1762,94.8288,95.0769,7108.0
2015-10-05 14:00:00,95.86,96.11,95.83,96.11,4528.0,95.1564,95.4045,95.1266,95.4045,4528.0
2015-10-05 14:05:00,96.21,96.28,95.99,96.27,4045.0,95.5038,95.5733,95.2854,95.5633,4045.0
2015-10-05 14:10:00,96.29,96.52,96.15,96.41,6250.0,95.5832,95.8115,95.4442,95.7023,6250.0
2015-10-05 14:15:00,96.43,96.81,96.1,96.81,4820.0,95.7222,96.0994,95.3946,96.0994,4820.0
2015-10-05 14:20:00,96.77,97.16,96.64,97.04,4163.0,96.0597,96.4468,95.9306,96.3277,4163.0
2015-10-05 14:25:00,97.11,97.11,96.84,96.84,5805.0,96.3972,96.3972,96.1292,96.1292,5805.0
2015-10-05 14:30:00,96.83,96.83,96.24,96.55,3724.0,96.1192,96.1192,95.5336,95.8413,3724.0
2015-10-05 14:35:00,96.44,96.44,96.44,96.44,100.0,95.7321,95.7321,95.7321,95.7321,100.0
2015-10-05 14:40:00,96.35,96.58,96.25,96.42,4759.0,95.6428,95.8711,95.5435,95.7122,4759.0
2015-10-05 14:45:00,96.29,96.45,96.15,96.45,2900.0,95.5832,95.742,95.4442,95.742,2900.0
2015-10-05 14:50:00,96.18,96.18,96.13,96.13,600.0,95.474,95.474,95.4244,95.4244,600.0
2015-10-05 14:55:00,96.02,96.31,96.01,96.23,3200.0,95.3152,95.6031,95.3053,95.5236,3200.0
2015-10-05 15:00:00,96.25,96.32,96.16,96.24,3847.0,95.5435,95.613,95.4542,95.5336,3847.0
2015-10-05 15:05:00,96.17,96.74,96.16,96.6,3520.0,95.4641,96.0299,95.4542,95.8909,3520.0
2015-10-05 15:10:00,96.65,96.65,96.17,96.27,2900.0,95.9406,95.9406,95.4641,95.5633,2900.0
2015-10-05 15:15:00,96.38,96.4,96.15,96.24,2900.0,95.6725,95.6924,95.4442,95.5336,2900.0
2015-10-05 15:20:00,96.26,96.5,96.26,96.42,3780.0,95.5534,95.7917,95.5534,95.7122,3780.0
2015-10-05 15:25:00,96.44,96.51,96.35,96.48,2000.0,95.7321,95.8016,95.6428,95.7718,2000.0
2015-10-05 15:30:00,96.46,96.93,96.43,96.85,7300.0,95.752,96.2185,95.7222,96.1391,7300.0
2015-10-05 15:35:00,96.84,97.05,96.79,96.95,8521.0,96.1292,96.3376,96.0795,96.2384,8521.0
2015-10-05 15:40:00,96.96,97.02,96.75,96.78,11761.0,96.2483,96.3078,96.0398,96.0696,11761.0
2015-10-05 15:45:00,96.77,96.88,96.63,96.88,10538.0,96.0597,96.1689,95.9207,96.1689,10538.0
2015-10-05 15:50:00,96.8,96.93,96.66,96.66,12375.0,96.0895,96.2185,95.9505,95.9505,12375.0
2015-10-05 15:55:00,96.69,96.86,96.61,96.77,14922.0,95.9803,96.149,95.9008,96.0597,14922.0
2015-10-06 09:30:00,97.06,97.06,94.75,96.9,5414.0,96.3475,96.3475,94.0545,96.1887,5414.0
2015-10-06 09:35:00,96.85,97.11,96.85,96.96,4600.0,96.1391,96.3972,96.1391,96.2483,4600.0
2015-10-06 09:40:00,96.85,97.86,96.85,97.85,108148.0,96.1391,97.1417,96.1391,97.1317,108148.0
2015-10-06 09:45:00,97.79,97.79,97.2,97.78,2400.0,97.0722,97.0722,96.4865,97.0623,2400.0
2015-10-06 09:50:00,97.53,97.66,97.12,97.12,2730.0,96.8141,96.9431,96.4071,96.4071,2730.0
2015-10-06 09:55:00,97.24,97.38,97.08,97.37,1500.0,96.5262,96.6652,96.3674,96.6553,1500.0
2015-10-06 10:00:00,96.87,97.07,96.8,96.95,10307.0,96.1589,96.3575,96.0895,96.2384,10307.0
2015-10-06 10:05:00,96.95,97.11,96.95,97.01,5442.0,96.2384,96.3972,96.2384,96.2979,5442.0
2015-10-06 10:10:00,97.07,97.07,96.85,96.85,1800.0,96.3575,96.3575,96.1391,96.1391,1800.0
2015-10-06 10:15:00,96.79,96.95,96.64,96.9,2513.0,96.0795,96.2384,95.9306,96.1887,2513.0
2015-10-06 10:20:00,96.85,96.85,96.2,96.51,6410.0,96.1391,96.1391,95.4939,95.8016,6410.0
2015-10-06 10:25:00,96.56,96.77,96.32,96.67,4750.0,95.8512,96.0597,95.613,95.9604,4750.0
2015-10-06 10:30:00,96.74,96.74,96.0,96.21,5700.0,96.0299,96.0299,95.2953,95.5038,5700.0
2015-10-06 10:35:00,96.49,96.87,96.21,96.64,3332.0,95.7817,96.1589,95.5038,95.9306,3332.0
2015-10-06 10:40:00,96.97,96.97,96.84,96.95,560.0,96.2582,96.2582,96.1292,96.2384,560.0
2015-10-06 10:45:00,96.95,97.19,96.78,97.15,1884.0,96.2384,96.4766,96.0696,96.4369,1884.0
2015-10-06 10:50:00,97.08,97.08,96.57,96.59,900.0,96.3674,96.3674,95.8611,95.881,900.0
2015-10-06 10:55:00,96.77,96.8,96.73,96.76,1300.0,96.0597,96.0895,96.02,96.0497,1300.0
2015-10-06 11:00:00,96.87,96.91,96.81,96.91,800.0,96.1589,96.1986,96.0994,96.1986,800.0
2015-10-06 11:05:00,96.84,96.91,96.32,96.33,5700.0,96.1292,96.1986,95.613,95.6229,5700.0
2015-10-06 11:10:00,96.56,96.63,96.56,96.63,200.0,95.8512,95.9207,95.8512,95.9207,200.0
2015-10-06 11:15:00,96.5,96.6,96.03,96.04,7020.0,95.7917,95.8909,95.3251,95.335,7020.0
2015-10-06 11:20:00,96.08,96.08,95.72,95.9,6258.0,95.3747,95.3747,95.0174,95.1961,6258.0
2015-10-06 11:25:00,95.73,96.01,95.61,95.86,4490.0,95.0273,95.3053,94.9082,95.1564,4490.0
2015-10-06 11:30:00,95.98,96.04,95.5,95.6,4800.0,95.2755,95.335,94.799,94.8983,4800.0
2015-10-06 11:35:00,95.46,95.47,95.19,95.19,2670.0,94.7593,94.7692,94.4913,94.4913,2670.0
2015-10-06 11:40:00,95.19,95.19,95.0,95.1,3123.0,94.4913,94.4913,94.3027,94.4019,3123.0
2015-10-06 11:45:00,95.08,95.18,95.06,95.18,400.0,94.3821,94.4813,94.3622,94.4813,400.0
2015-10-06 11:50:00,95.22,95.22,95.06,95.06,963.0,94.5211,94.5211,94.3622,94.3622,963.0
2015-10-06 11:55:00,95.17,95.2,94.73,94.73,3387.0,94.4714,94.5012,94.0346,94.0346,3387.0
2015-10-06 12:00:00,94.77,94.77,94.59,94.63,16939.0,94.0744,94.0744,93.8957,93.9354,16939.0
2015-10-06 12:05:00,94.5,94.57,94.39,94.47,1400.0,93.8063,93.8758,93.6971,93.7766,1400.0
2015-10-06 12:10:00,94.38,94.44,94.31,94.41,1794.0,93.6872,93.7468,93.6177,93.717,1794.0
2015-10-06 12:15:00,94.51,94.7,94.51,94.7,900.0,93.8163,94.0049,93.8163,94.0049,900.0
2015-10-06 12:20:00,94.49,94.73,94.43,94.43,3615.0,93.7964,94.0346,93.7369,93.7369,3615.0
2015-10-06 12:25:00,94.46,94.65,94.39,94.46,6000.0,93.7666,93.9552,93.6971,93.7666,6000.0
2015-10-06 12:30:00,94.36,94.73,94.36,94.58,3479.0,93.6674,94.0346,93.6674,93.8858,3479.0
2015-10-06 12:35:00,94.42,94.46,94.0,94.29,6677.0,93.7269,93.7666,93.31,93.5979,6677.0
2015-10-06 12:40:00,94.27,94.27,93.79,94.01,9251.0,93.578,93.578,93.1015,93.3199,9251.0
2015-10-06 12:45:00,94.0,94.14,93.94,93.97,1400.0,93.31,93.449,93.2504,93.2802,1400.0
2015-10-06 12:50:00,93.97,93.97,93.97,93.97,0.0,93.2802,93.2802,93.2802,93.2802,0.0
2015-10-06 12:55:00,94.07,94.07,94.07,94.07,100.0,93.3795,93.3795,93.3795,93.3795,100.0
2015-10-06 13:00:00,94.16,94.26,94.15,94.15,2000.0,93.4688,93.5681,93.4589,93.4589,2000.0
2015-10-06 13:05:00,94.08,94.19,94.08,94.19,200.0,93.3894,93.4986,93.3894,93.4986,200.0
2015-10-06 13:10:00,94.22,94.32,94.18,94.32,1500.0,93.5284,93.6277,93.4887,93.6277,1500.0
2015-10-06 13:15:00,94.43,94.43,94.2,94.23,1000.0,93.7369,93.7369,93.5085,93.5383,1000.0
2015-10-06 13:20:00,94.19,94.43,94.18,94.43,3100.0,93.4986,93.7369,93.4887,93.7369,3100.0
2015-10-06 13:25:00,94.41,94.66,94.28,94.66,7682.0,93.717,93.9652,93.588,93.9652,7682.0
2015-10-06 13:30:00,94.62,94.62,94.26,94.37,1700.0,93.9255,93.9255,93.5681,93.6773,1700.0
2015-10-06 13:35:00,94.37,94.37,94.37,94.37,0.0,93.6773,93.6773,93.6773,93.6773,0.0
2015-10-06 13:40:00,94.26,94.29,94.23,94.28,400.0,93.5681,93.5979,93.5383,93.588,400.0
2015-10-06 13:45:00,94.13,94.13,94.0,94.03,2062.0,93.4391,93.4391,93.31,93.3398,2062.0
2015-10-06 13:50:00,93.88,94.11,93.87,94.08,1600.0,93.1909,93.4192,93.181,93.3894,1600.0
2015-10-06 13:55:00,94.16,94.17,94.04,94.05,344.0,93.4688,93.4788,93.3497,93.3596,344.0
2015-10-06 14:00:00,94.15,94.2,94.15,94.2,800.0,93.4589,93.5085,93.4589,93.5085,800.0
2015-10-06 14:05:00,94.17,94.24,94.07,94.2,2300.0,93.4788,93.5482,93.3795,93.5085,2300.0
2015-10-06 14:10:00,94.17,94.78,94.17,94.73,6178.0,93.4788,94.0843,93.4788,94.0346,6178.0
2015-10-06 14:15:00,94.66,94.94,94.61,94.92,700.0,93.9652,94.2431,93.9155,94.2233,700.0
2015-10-06 14:20:00,94.87,95.04,94.81,94.99,1200.0,94.1736,94.3424,94.1141,94.2927,1200.0
2015-10-06 14:25:00,95.0,95.0,94.78,94.98,1900.0,94.3027,94.3027,94.0843,94.2828,1900.0
2015-10-06 14:30:00,95.25,95.26,94.9,94.9,1720.0,94.5508,94.5608,94.2034,94.2034,1720.0
2015-10-06 14:35:00,95.07,95.4,95.07,95.4,1200.0,94.3722,94.6997,94.3722,94.6997,1200.0
2015-10-06 14:40:00,95.4,95.63,95.06,95.16,6029.0,94.6997,94.928,94.3622,94.4615,6029.0
2015-10-06 14:45:00,95.0,95.2,95.0,95.2,1800.0,94.3027,94.5012,94.3027,94.5012,1800.0
2015-10-06 14:50:00,95.38,95.38,94.79,94.79,4659.0,94.6799,94.6799,94.0942,94.0942,4659.0
2015-10-06 14:55:00,94.79,94.88,94.67,94.68,2100.0,94.0942,94.1835,93.9751,93.985,2100.0
2015-10-06 15:00:00,94.8,94.8,94.78,94.78,200.0,94.1041,94.1041,94.0843,94.0843,200.0
2015-10-06 15:05:00,94.98,94.98,94.98,94.98,100.0,94.2828,94.2828,94.2828,94.2828,100.0
2015-10-06 15:10:00,94.93,94.99,94.8,94.87,2736.0,94.2332,94.2927,94.1041,94.1736,2736.0
2015-10-06 15:15:00,94.76,94.9,94.69,94.9,1100.0,94.0644,94.2034,93.9949,94.2034,1100.0
2015-10-06 15:20:00,94.84,95.23,94.73,95.23,2550.0,94.1438,94.531,94.0346,94.531,2550.0
2015-10-06 15:25:00,95.04,95.22,94.85,95.22,5700.0,94.3424,94.5211,94.1538,94.5211,5700.0
2015-10-06 15:30:00,95.11,95.24,94.94,95.24,1900.0,94.4119,94.5409,94.2431,94.5409,1900.0
2015-10-06 15:35:00,95.19,95.24,94.91,94.91,2711.0,94.4913,94.5409,94.2133,94.2133,2711.0
2015-10-06 15:40:00,94.92,95.09,94.86,94.94,3266.0,94.2233,94.392,94.1637,94.2431,3266.0
2015-10-06 15:45:00,94.88,95.14,94.88,94.9,2500.0,94.1835,94.4416,94.1835,94.2034,2500.0
2015-10-06 15:50:00,94.9,95.07,94.86,94.97,8851.0,94.2034,94.3722,94.1637,94.2729,8851.0
2015-10-06 15:55:00,94.96,95.04,94.75,94.85,47338.0,94.263,94.3424,94.0545,94.1538,47338.0
2015-10-07 09:30:00,95.87,95.97,95.25,95.97,4749.0,95.1663,95.2655,94.5508,95.2655,4749.0
2015-10-07 09:35:00,95.63,95.77,94.56,95.41,9200.0,94.928,95.067,93.8659,94.7097,9200.0
2015-10-07 09:40:00,95.41,97.09,95.36,96.92,27535.0,94.7097,96.3773,94.66,96.2086,27535.0
2015-10-07 09:45:00,96.64,96.79,96.06,96.11,4500.0,95.9306,96.0795,95.3549,95.4045,4500.0
2015-10-07 09:50:00,96.37,96.56,95.92,95.92,8810.0,95.6626,95.8512,95.2159,95.2159,8810.0
2015-10-07 09:55:00,95.92,96.0,95.62,95.92,5500.0,95.2159,95.2953,94.9181,95.2159,5500.0
2015-10-07 10:00:00,95.9,96.56,95.9,96.17,5331.0,95.1961,95.8512,95.1961,95.4641,5331.0
2015-10-07 10:05:00,96.03,96.15,95.85,96.06,61742.0,95.3251,95.4442,95.1464,95.3549,61742.0
2015-10-07 10:10:00,96.16,96.19,96.01,96.09,601.0,95.4542,95.4839,95.3053,95.3847,601.0
2015-10-07 10:15:00,96.05,96.11,95.88,95.88,15730.0,95.345,95.4045,95.1762,95.1762,15730.0
2015-10-07 10:20:00,95.88,96.16,95.83,96.14,16053.0,95.1762,95.4542,95.1266,95.4343,16053.0
2015-10-07 10:25:00,96.14,96.56,96.13,96.39,1300.0,95.4343,95.8512,95.4244,95.6825,1300.0
2015-10-07 10:30:00,96.43,96.43,96.03,96.09,2800.0,95.7222,95.7222,95.3251,95.3847,2800.0
2015-10-07 10:35:00,96.0,96.13,95.86,95.95,17001.0,95.2953,95.4244,95.1564,95.2457,17001.0
2015-10-07 10:40:00,95.85,96.02,95.42,95.42,17300.0,95.1464,95.3152,94.7196,94.7196,17300.0
2015-10-07 10:45:00,95.56,95.99,95.55,95.85,2120.0,94.8586,95.2854,94.8486,95.1464,2120.0
2015-10-07 10:50:00,95.79,95.86,95.4,95.66,2700.0,95.0869,95.1564,94.6997,94.9578,2700.0
2015-10-07 10:55:00,95.54,95.56,95.11,95.13,33340.0,94.8387,94.8586,94.4119,94.4317,33340.0
2015-10-07 11:00:00,95.18,95.22,94.75,94.76,2000.0,94.4813,94.5211,94.0545,94.0644,2000.0
2015-10-07 11:05:00,94.76,94.76,94.33,94.49,2650.0,94.0644,94.0644,93.6376,93.7964,2650.0
2015-10-07 11:10:00,94.4,94.4,94.2,94.23,1420.0,93.7071,93.7071,93.5085,93.5383,1420.0
2015-10-07 11:15:00,94.29,94.5,94.17,94.5,5863.0,93.5979,93.8063,93.4788,93.8063,5863.0
2015-10-07 11:20:00,94.49,94.93,94.4,94.4,3435.0,93.7964,94.2332,93.7071,93.7071,3435.0
2015-10-07 11:25:00,94.44,94.44,94.08,94.14,1000.0,93.7468,93.7468,93.3894,93.449,1000.0
2015-10-07 11:30:00,94.1,94.7,93.96,94.7,3585.0,93.4093,94.0049,93.2703,94.0049,3585.0
2015-10-07 11:35:00,94.7,94.97,94.55,94.97,7165.0,94.0049,94.2729,93.856,94.2729,7165.0
2015-10-07 11:40:00,94.92,94.96,94.76,94.89,4500.0,94.2233,94.263,94.0644,94.1935,4500.0
2015-10-07 11:45:00,94.8,95.29,94.79,94.93,5300.0,94.1041,94.5905,94.0942,94.2332,5300.0
2015-10-07 11:50:00,94.7,95.23,94.69,95.11,6987.0,94.0049,94.531,93.9949,94.4119,6987.0
2015-10-07 11:55:00,95.24,95.36,95.08,95.21,3450.0,94.5409,94.66,94.3821,94.5111,3450.0
2015-10-07 12:00:00,95.28,95.28,94.69,94.7,2183.0,94.5806,94.5806,93.9949,94.0049,2183.0
2015-10-07 12:05:00,94.75,94.97,94.75,94.97,2200.0,94.0545,94.2729,94.0545,94.2729,2200.0
2015-10-07 12:10:00,94.85,95.0,94.72,94.91,5700.0,94.1538,94.3027,94.0247,94.2133,5700.0
2015-10-07 12:15:00,94.84,95.09,94.76,94.76,2600.0,94.1438,94.392,94.0644,94.0644,2600.0
2015-10-07 12:20:00,94.91,94.94,94.54,94.54,1800.0,94.2133,94.2431,93.846,93.846,1800.0
2015-10-07 12:25:00,94.49,94.49,94.25,94.25,1400.0,93.7964,93.7964,93.5582,93.5582,1400.0
2015-10-07 12:30:00,94.21,94.76,94.21,94.4,6517.0,93.5185,94.0644,93.5185,93.7071,6517.0
2015-10-07 12:35:00,94.55,94.57,94.47,94.47,2030.0,93.856,93.8758,93.7766,93.7766,2030.0
2015-10-07 12:40:00,94.47,94.7,94.32,94.7,3400.0,93.7766,94.0049,93.6277,94.0049,3400.0
2015-10-07 12:45:00,94.89,94.99,94.7,94.7,1945.0,94.1935,94.2927,94.0049,94.0049,1945.0
2015-10-07 12:50:00,94.72,94.73,94.44,94.64,2100.0,94.0247,94.0346,93.7468,93.9453,2100.0
2015-10-07 12:55:00,94.68,94.68,94.46,94.46,1700.0,93.985,93.985,93.7666,93.7666,1700.0
2015-10-07 13:00:00,94.26,94.5,94.26,94.27,1800.0,93.5681,93.8063,93.5681,93.578,1800.0
2015-10-07 13:05:00,94.26,94.49,94.26,94.49,4415.0,93.5681,93.7964,93.5681,93.7964,4415.0
2015-10-07 13:10:00,94.77,95.0,94.62,94.86,4700.0,94.0744,94.3027,93.9255,94.1637,4700.0
2015-10-07 13:15:00,94.86,94.88,94.74,94.74,1300.0,94.1637,94.1835,94.0446,94.0446,1300.0
2015-10-07 13:20:00,94.78,94.78,94.7,94.78,3000.0,94.0843,94.0843,94.0049,94.0843,3000.0
2015-10-07 13:25:00,94.83,95.1,94.82,94.94,10070.0,94.1339,94.4019,94.124,94.2431,10070.0
2015-10-07 13:30:00,94.98,95.1,94.89,94.92,6800.0,94.2828,94.4019,94.1935,94.2233,6800.0
2015-10-07 13:35:00,94.93,95.09,94.91,95.02,5900.0,94.2332,94.392,94.2133,94.3225,5900.0
2015-10-07 13:40:00,95.0,95.04,94.85,94.99,7975.0,94.3027,94.3424,94.1538,94.2927,7975.0
2015-10-07 13:45:00,95.01,95.01,94.86,95.0,6929.0,94.3126,94.3126,94.1637,94.3027,6929.0
2015-10-07 13:50:00,94.9,94.96,94.85,94.93,5411.0,94.2034,94.263,94.1538,94.2332,5411.0
2015-10-07 13:55:00,95.0,95.05,94.89,95.0,11367.0,94.3027,94.3523,94.1935,94.3027,11367.0
2015-10-07 14:00:00,94.99,95.07,94.93,95.0,7921.0,94.2927,94.3722,94.2332,94.3027,7921.0
2015-10-07 14:05:00,94.98,94.99,94.66,94.66,5109.0,94.2828,94.2927,93.9652,93.9652,5109.0
2015-10-07 14:10:00,94.67,94.71,94.65,94.68,1600.0,93.9751,94.0148,93.9552,93.985,1600.0
2015-10-07 14:15:00,94.7,94.81,94.53,94.61,8699.0,94.0049,94.1141,93.8361,93.9155,8699.0
2015-10-07 14:20:00,94.49,94.5,94.4,94.43,1557.0,93.7964,93.8063,93.7071,93.7369,1557.0
2015-10-07 14:25:00,94.43,94.43,94.3,94.33,1795.0,93.7369,93.7369,93.6078,93.6376,1795.0
2015-10-07 14:30:00,94.33,94.57,94.2,94.2,6176.0,93.6376,93.8758,93.5085,93.5085,6176.0
2015-10-07 14:35:00,94.28,94.28,93.85,94.09,6454.0,93.588,93.588,93.1611,93.3993,6454.0
2015-10-07 14:40:00,94.05,94.09,93.74,93.95,8417.0,93.3596,93.3993,93.0519,93.2604,8417.0
2015-10-07 14:45:00,93.98,93.98,93.63,93.78,4418.0,93.2902,93.2902,92.9427,93.0916,4418.0
2015-10-07 14:50:00,93.79,93.79,93.63,93.63,3318.0,93.1015,93.1015,92.9427,92.9427,3318.0
2015-10-07 14:55:00,93.75,93.78,93.53,93.59,9436.0,93.0618,93.0916,92.8435,92.903,9436.0
2015-10-07 15:00:00,93.61,94.02,93.59,93.98,3787.0,92.9229,93.3299,92.903,93.2902,3787.0
2015-10-07 15:05:00,94.01,94.01,93.75,93.83,9182.0,93.3199,93.3199,93.0618,93.1413,9182.0
2015-10-07 15:10:00,93.8,93.92,93.78,93.81,7749.0,93.1115,93.2306,93.0916,93.1214,7749.0
2015-10-07 15:15:00,93.89,94.06,93.75,93.76,14379.0,93.2008,93.3696,93.0618,93.0718,14379.0
2015-10-07 15:20:00,93.81,94.08,93.75,94.05,7486.0,93.1214,93.3894,93.0618,93.3596,7486.0
2015-10-07 15:25:00,94.05,94.32,94.05,94.2,3948.0,93.3596,93.6277,93.3596,93.5085,3948.0
2015-10-07 15:30:00,94.19,94.5,94.18,94.5,4842.0,93.4986,93.8063,93.4887,93.8063,4842.0
2015-10-07 15:35:00,94.44,94.7,94.38,94.66,9684.0,93.7468,94.0049,93.6872,93.9652,9684.0
2015-10-07 15:40:00,94.66,94.66,94.55,94.64,12286.0,93.9652,93.9652,93.856,93.9453,12286.0
2015-10-07 15:45:00,94.63,94.67,94.31,94.35,9401.0,93.9354,93.9751,93.6177,93.6574,9401.0
2015-10-07 15:50:00,94.35,94.67,94.35,94.62,15591.0,93.6574,93.9751,93.6574,93.9255,15591.0
2015-10-07 15:55:00,94.63,94.77,94.55,94.57,25179.0,93.9354,94.0744,93.856,93.8758,25179.0
2015-10-08 09:30:00,94.1,94.63,93.53,94.17,4402.0,93.4093,93.9354,92.8435,93.4788,4402.0
2015-10-08 09:35:00,94.4,94.67,93.69,93.94,13896.0,93.7071,93.9751,93.0023,93.2504,13896.0
2015-10-08 09:40:00,93.96,93.99,93.75,93.75,2500.0,93.2703,93.3001,93.0618,93.0618,2500.0
2015-10-08 09:45:00,93.78,94.17,93.78,93.95,3900.0,93.0916,93.4788,93.0916,93.2604,3900.0
2015-10-08 09:50:00,93.77,93.93,93.57,93.79,3046.0,93.0817,93.2405,92.8832,93.1015,3046.0
2015-10-08 09:55:00,93.68,93.7,93.3,93.47,5000.0,92.9924,93.0122,92.6151,92.7839,5000.0
2015-10-08 10:00:00,93.47,93.9,93.47,93.87,6315.0,92.7839,93.2107,92.7839,93.181,6315.0
2015-10-08 10:05:00,94.0,94.0,93.73,93.73,200.0,93.31,93.31,93.042,93.042,200.0
2015-10-08 10:10:00,93.96,93.96,93.46,93.46,2400.0,93.2703,93.2703,92.774,92.774,2400.0
2015-10-08 10:15:00,93.34,93.34,93.08,93.16,1300.0,92.6549,92.6549,92.3968,92.4762,1300.0
2015-10-08 10:20:00,93.28,93.28,92.6,92.82,4500.0,92.5953,92.5953,91.9203,92.1387,4500.0
2015-10-08 10:25:00,92.74,93.36,92.64,92.81,7100.0,92.0593,92.6747,91.96,92.1287,7100.0
2015-10-08 10:30:00,92.78,93.06,92.78,93.06,1600.0,92.099,92.3769,92.099,92.3769,1600.0
2015-10-08 10:35:00,93.3,93.71,93.11,93.71,3209.0,92.6151,93.0221,92.4265,93.0221,3209.0
2015-10-08 10:40:00,93.55,93.69,93.3,93.41,4303.0,92.8633,93.0023,92.6151,92.7243,4303.0
2015-10-08 10:45:00,93.43,93.53,93.1,93.36,10535.0,92.7442,92.8435,92.4166,92.6747,10535.0
2015-10-08 10:50:00,93.42,93.5,93.22,93.47,3200.0,92.7343,92.8137,92.5357,92.7839,3200.0
2015-10-08 10:55:00,93.52,93.62,93.46,93.46,600.0,92.8335,92.9328,92.774,92.774,600.0
2015-10-08 11:00:00,93.62,93.95,93.39,93.83,4967.0,92.9328,93.2604,92.7045,93.1413,4967.0
2015-10-08 11:05:00,93.92,93.92,93.39,93.39,900.0,93.2306,93.2306,92.7045,92.7045,900.0
2015-10-08 11:10:00,93.4,93.4,93.11,93.11,600.0,92.7144,92.7144,92.4265,92.4265,600.0
2015-10-08 11:15:00,93.24,93.24,92.79,93.07,2340.0,92.5556,92.5556,92.1089,92.3868,2340.0
2015-10-08 11:20:00,93.23,93.47,93.12,93.47,1933.0,92.5457,92.7839,92.4365,92.7839,1933.0
2015-10-08 11:25:00,93.23,93.47,93.1,93.47,4874.0,92.5457,92.7839,92.4166,92.7839,4874.0
2015-10-08 11:30:00,93.47,93.7,93.31,93.66,1350.0,92.7839,93.0122,92.6251,92.9725,1350.0
2015-10-08 11:35:00,93.46,93.57,93.29,93.31,2527.0,92.774,92.8832,92.6052,92.6251,2527.0
2015-10-08 11:40:00,93.11,93.33,93.07,93.12,1954.0,92.4265,92.6449,92.3868,92.4365,1954.0
2015-10-08 11:45:00,93.16,93.33,93.16,93.24,1360.0,92.4762,92.6449,92.4762,92.5556,1360.0
2015-10-08 11:50:00,93.25,93.25,92.98,93.24,6523.0,92.5655,92.5655,92.2975,92.5556,6523.0
2015-10-08 11:55:00,93.18,93.28,93.16,93.28,900.0,92.496,92.5953,92.4762,92.5953,900.0
2015-10-08 12:00:00,93.22,93.42,93.22,93.28,1600.0,92.5357,92.7343,92.5357,92.5953,1600.0
2015-10-08 12:05:00,93.28,93.28,93.13,93.18,6033.0,92.5953,92.5953,92.4464,92.496,6033.0
2015-10-08 12:10:00,93.19,93.33,93.19,93.32,2180.0,92.506,92.6449,92.506,92.635,2180.0
2015-10-08 12:15:00,93.38,93.49,93.37,93.45,1100.0,92.6946,92.8038,92.6846,92.764,1100.0
2015-10-08 12:20:00,93.47,93.51,93.13,93.17,3132.0,92.7839,92.8236,92.4464,92.4861,3132.0
2015-10-08 12:25:00,93.03,93.17,93.03,93.09,1100.0,92.3471,92.4861,92.3471,92.4067,1100.0
2015-10-08 12:30:00,93.08,93.21,92.95,93.16,2135.0,92.3968,92.5258,92.2677,92.4762,2135.0
2015-10-08 12:35:00,93.21,93.37,93.09,93.37,3400.0,92.5258,92.6846,92.4067,92.6846,3400.0
2015-10-08 12:40:00,93.44,93.77,93.28,93.72,2700.0,92.7541,93.0817,92.5953,93.0321,2700.0
2015-10-08 12:45:00,93.67,93.91,93.66,93.72,1900.0,92.9824,93.2207,92.9725,93.0321,1900.0
2015-10-08 12:50:00,93.62,93.62,93.36,93.56,2698.0,92.9328,92.9328,92.6747,92.8732,2698.0
2015-10-08 12:55:00,93.69,93.79,93.66,93.78,1700.0,93.0023,93.1015,92.9725,93.0916,1700.0
2015-10-08 13:00:00,93.75,93.76,93.46,93.55,3800.0,93.0618,93.0718,92.774,92.8633,3800.0
2015-10-08 13:05:00,93.56,93.73,93.56,93.68,3270.0,92.8732,93.042,92.8732,92.9924,3270.0
2015-10-08 13:10:00,93.67,93.7,93.56,93.56,1500.0,92.9824,93.0122,92.8732,92.8732,1500.0
2015-10-08 13:15:00,93.57,93.7,93.57,93.63,2200.0,92.8832,93.0122,92.8832,92.9427,2200.0
2015-10-08 13:20:00,93.74,93.74,93.59,93.62,3451.0,93.0519,93.0519,92.903,92.9328,3451.0
2015-10-08 13:25:00,93.59,93.61,93.39,93.4,11002.0,92.903,92.9229,92.7045,92.7144,11002.0
2015-10-08 13:30:00,93.47,93.91,93.38,93.8,12564.0,92.7839,93.2207,92.6946,93.1115,12564.0
2015-10-08 13:35:00,93.81,93.9,93.42,93.68,7996.0,93.1214,93.2107,92.7343,92.9924,7996.0
2015-10-08 13:40:00,93.74,93.84,93.57,93.6,3300.0,93.0519,93.1512,92.8832,92.9129,3300.0
2015-10-08 13:45:00,93.65,93.8,93.64,93.8,2055.0,92.9626,93.1115,92.9527,93.1115,2055.0
2015-10-08 13:50:00,93.86,93.86,93.6,93.86,4400.0,93.171,93.171,92.9129,93.171,4400.0
2015-10-08 13:55:00,93.7,93.8,93.67,93.71,3650.0,93.0122,93.1115,92.9824,93.0221,3650.0
2015-10-08 14:00:00,93.78,94.21,93.64,93.81,7930.0,93.0916,93.5185,92.9527,93.1214,7930.0
2015-10-08 14:05:00,93.82,93.82,93.41,93.54,4300.0,93.1313,93.1313,92.7243,92.8534,4300.0
2015-10-08 14:10:00,93.51,93.88,93.51,93.73,3500.0,92.8236,93.1909,92.8236,93.042,3500.0
2015-10-08 14:15:00,93.74,93.8,93.71,93.75,4069.0,93.0519,93.1115,93.0221,93.0618,4069.0
2015-10-08 14:20:00,93.77,93.9,93.77,93.89,2100.0,93.0817,93.2107,93.0817,93.2008,2100.0
2015-10-08 14:25:00,93.97,94.11,93.63,93.7,2922.0,93.2802,93.4192,92.9427,93.0122,2922.0
2015-10-08 14:30:00,94.07,94.2,93.75,94.19,1916.0,93.3795,93.5085,93.0618,93.4986,1916.0
2015-10-08 14:35:00,94.17,94.38,93.94,94.32,4945.0,93.4788,93.6872,93.2504,93.6277,4945.0
2015-10-08 14:40:00,94.22,94.88,94.22,94.8,11900.0,93.5284,94.1835,93.5284,94.1041,11900.0
2015-10-08 14:45:00,94.82,94.82,94.48,94.48,2500.0,94.124,94.124,93.7865,93.7865,2500.0
2015-10-08 14:50:00,94.48,94.55,94.47,94.5,5600.0,93.7865,93.856,93.7766,93.8063,5600.0
2015-10-08 14:55:00,94.43,94.51,94.32,94.46,17699.0,93.7369,93.8163,93.6277,93.7666,17699.0
2015-10-08 15:00:00,94.46,94.71,94.41,94.61,1900.0,93.7666,94.0148,93.717,93.9155,1900.0
2015-10-08 15:05:00,94.49,94.62,94.35,94.46,7748.0,93.7964,93.9255,93.6574,93.7666,7748.0
2015-10-08 15:10:00,94.45,94.7,94.36,94.4,6426.0,93.7567,94.0049,93.6674,93.7071,6426.0
2015-10-08 15:15:00,94.54,94.58,94.14,94.4,4305.0,93.846,93.8858,93.449,93.7071,4305.0
2015-10-08 15:20:00,94.4,94.58,94.34,94.52,9605.0,93.7071,93.8858,93.6475,93.8262,9605.0
2015-10-08 15:25:00,94.58,94.59,94.18,94.38,6900.0,93.8858,93.8957,93.4887,93.6872,6900.0
2015-10-08 15:30:00,94.44,94.5,94.35,94.38,6108.0,93.7468,93.8063,93.6574,93.6872,6108.0
2015-10-08 15:35:00,94.45,94.56,94.26,94.26,11955.0,93.7567,93.8659,93.5681,93.5681,11955.0
2015-10-08 15:40:00,94.07,94.59,94.07,94.54,13053.0,93.3795,93.8957,93.3795,93.846,13053.0
2015-10-08 15:45:00,94.55,94.74,94.32,94.32,14437.0,93.856,94.0446,93.6277,93.6277,14437.0
2015-10-08 15:50:00,94.26,94.65,94.26,94.6,13200.0,93.5681,93.9552,93.5681,93.9056,13200.0
2015-10-08 15:55:00,94.66,94.66,94.33,94.37,18779.0,93.9652,93.9652,93.6376,93.6773,18779.0
2015-10-09 09:30:00,94.94,94.94,94.05,94.05,3613.0,94.2431,94.2431,93.3596,93.3596,3613.0
2015-10-09 09:35:00,94.15,94.37,94.1,94.37,400.0,93.4589,93.6773,93.4093,93.6773,400.0
2015-10-09 09:40:00,93.76,94.03,93.76,93.96,1300.0,93.0718,93.3398,93.0718,93.2703,1300.0
2015-10-09 09:45:00,93.8,93.81,93.13,93.13,1500.0,93.1115,93.1214,92.4464,92.4464,1500.0
2015-10-09 09:50:00,93.18,94.17,93.18,93.98,8405.0,92.496,93.4788,92.496,93.2902,8405.0
2015-10-09 09:55:00,93.64,93.83,93.27,93.83,3813.0,92.9527,93.1413,92.5854,93.1413,3813.0
2015-10-09 10:00:00,93.83,94.15,93.57,93.81,1700.0,93.1413,93.4589,92.8832,93.1214,1700.0
2015-10-09 10:05:00,93.47,93.55,93.13,93.13,1100.0,92.7839,92.8633,92.4464,92.4464,1100.0
2015-10-09 10:10:00,93.18,93.58,93.05,93.44,8973.0,92.496,92.8931,92.367,92.7541,8973.0
2015-10-09 10:15:00,93.64,93.9,93.48,93.9,523.0,92.9527,93.2107,92.7938,93.2107,523.0
2015-10-09 10:20:00,93.61,94.12,93.61,94.08,2456.0,92.9229,93.4291,92.9229,93.3894,2456.0
2015-10-09 10:25:00,94.07,94.08,93.63,93.71,3404.0,93.3795,93.3894,92.9427,93.0221,3404.0
2015-10-09 10:30:00,93.58,93.84,93.57,93.57,700.0,92.8931,93.1512,92.8832,92.8832,700.0
2015-10-09 10:35:00,93.61,94.26,93.61,94.26,4343.0,92.9229,93.5681,92.9229,93.5681,4343.0
2015-10-09 10:40:00,94.33,94.33,94.12,94.12,2778.0,93.6376,93.6376,93.4291,93.4291,2778.0
2015-10-09 10:45:00,93.92,94.05,93.48,93.48,3300.0,93.2306,93.3596,92.7938,92.7938,3300.0
2015-10-09 10:50:00,93.4,93.93,93.25,93.57,10223.0,92.7144,93.2405,92.5655,92.8832,10223.0
2015-10-09 10:55:00,93.7,94.23,93.55,94.13,7709.0,93.0122,93.5383,92.8633,93.4391,7709.0
2015-10-09 11:00:00,94.14,94.14,93.69,93.69,2070.0,93.449,93.449,93.0023,93.0023,2070.0
2015-10-09 11:05:00,93.69,93.81,93.64,93.66,1400.0,93.0023,93.1214,92.9527,92.9725,1400.0
2015-10-09 11:10:00,93.64,93.84,93.64,93.74,5600.0,92.9527,93.1512,92.9527,93.0519,5600.0
2015-10-09 11:15:00,93.58,93.69,93.52,93.54,1500.0,92.8931,93.0023,92.8335,92.8534,1500.0
2015-10-09 11:20:00,93.48,93.58,93.44,93.54,1800.0,92.7938,92.8931,92.7541,92.8534,1800.0
2015-10-09 11:25:00,93.46,94.04,93.45,94.01,9370.0,92.774,93.3497,92.764,93.3199,9370.0
2015-10-09 11:30:00,93.9,93.96,93.72,93.81,7230.0,93.2107,93.2703,93.0321,93.1214,7230.0
2015-10-09 11:35:00,93.81,94.0,93.76,93.99,6202.0,93.1214,93.31,93.0718,93.3001,6202.0
2015-10-09 11:40:00,94.04,94.18,94.04,94.18,1398.0,93.3497,93.4887,93.3497,93.4887,1398.0
2015-10-09 11:45:00,94.2,94.3,94.13,94.3,1500.0,93.5085,93.6078,93.4391,93.6078,1500.0
2015-10-09 11:50:00,94.42,94.54,94.13,94.14,3355.0,93.7269,93.846,93.4391,93.449,3355.0
2015-10-09 11:55:00,94.14,94.55,94.13,94.55,1800.0,93.449,93.856,93.4391,93.856,1800.0
2015-10-09 12:00:00,94.55,95.18,94.55,94.9,14006.0,93.856,94.4813,93.856,94.2034,14006.0
2015-10-09 12:05:00,94.99,95.12,94.5,94.74,12050.0,94.2927,94.4218,93.8063,94.0446,12050.0
2015-10-09 12:10:00,94.85,94.85,94.66,94.79,1473.0,94.1538,94.1538,93.9652,94.0942,1473.0
2015-10-09 12:15:00,94.76,94.76,94.41,94.51,2158.0,94.0644,94.0644,93.717,93.8163,2158.0
2015-10-09 12:20:00,94.51,94.54,94.42,94.54,1538.0,93.8163,93.846,93.7269,93.846,1538.0
2015-10-09 12:25:00,94.54,94.83,94.54,94.72,2200.0,93.846,94.1339,93.846,94.0247,2200.0
2015-10-09 12:30:00,94.79,94.82,94.55,94.63,3400.0,94.0942,94.124,93.856,93.9354,3400.0
2015-10-09 12:35:00,94.62,94.62,94.4,94.59,2800.0,93.9255,93.9255,93.7071,93.8957,2800.0
2015-10-09 12:40:00,94.54,94.54,94.1,94.39,7860.0,93.846,93.846,93.4093,93.6971,7860.0
2015-10-09 12:45:00,94.37,94.4,94.01,94.35,8400.0,93.6773,93.7071,93.3199,93.6574,8400.0
2015-10-09 12:50:00,94.38,94.38,94.28,94.28,2600.0,93.6872,93.6872,93.588,93.588,2600.0
2015-10-09 12:55:00,94.11,94.25,94.07,94.08,2549.0,93.4192,93.5582,93.3795,93.3894,2549.0
2015-10-09 13:00:00,94.09,94.35,93.98,94.35,2500.0,93.3993,93.6574,93.2902,93.6574,2500.0
2015-10-09 13:05:00,94.24,94.34,94.04,94.28,3300.0,93.5482,93.6475,93.3497,93.588,3300.0
2015-10-09 13:10:00,94.2,94.26,94.1,94.25,1000.0,93.5085,93.5681,93.4093,93.5582,1000.0
2015-10-09 13:15:00,94.18,94.18,94.13,94.13,200.0,93.4887,93.4887,93.4391,93.4391,200.0
2015-10-09 13:20:00,94.16,94.25,94.15,94.18,6300.0,93.4688,93.5582,93.4589,93.4887,6300.0
2015-10-09 13:25:00,94.15,94.33,93.98,94.21,8638.0,93.4589,93.6376,93.2902,93.5185,8638.0
2015-10-09 13:30:00,94.21,94.32,94.07,94.1,8448.0,93.5185,93.6277,93.3795,93.4093,8448.0
2015-10-09 13:35:00,94.08,94.29,94.06,94.14,19170.0,93.3894,93.5979,93.3696,93.449,19170.0
2015-10-09 13:40:00,94.15,94.25,94.08,94.21,10694.0,93.4589,93.5582,93.3894,93.5185,10694.0
2015-10-09 13:45:00,94.29,94.4,94.12,94.17,7890.0,93.5979,93.7071,93.4291,93.4788,7890.0
2015-10-09 13:50:00,94.21,94.21,94.15,94.15,400.0,93.5185,93.5185,93.4589,93.4589,400.0
2015-10-09 13:55:00,94.1,94.28,94.01,94.14,8800.0,93.4093,93.588,93.3199,93.449,8800.0
2015-10-09 14:00:00,94.15,94.37,94.06,94.11,5450.0,93.4589,93.6773,93.3696,93.4192,5450.0
2015-10-09 14:05:00,94.09,94.11,93.86,93.86,5785.0,93.3993,93.4192,93.171,93.171,5785.0
2015-10-09 14:10:00,93.95,94.02,93.73,93.9,5248.0,93.2604,93.3299,93.042,93.2107,5248.0
2015-10-09 14:15:00,93.83,93.98,93.76,93.83,1920.0,93.1413,93.2902,93.0718,93.1413,1920.0
2015-10-09 14:20:00,93.82,93.82,93.55,93.77,4500.0,93.1313,93.1313,92.8633,93.0817,4500.0
2015-10-09 14:25:00,93.68,93.98,93.68,93.9,1691.0,92.9924,93.2902,92.9924,93.2107,1691.0
2015-10-09 14:30:00,93.88,93.99,93.87,93.91,2200.0,93.1909,93.3001,93.181,93.2207,2200.0
2015-10-09 14:35:00,94.02,94.18,93.8,93.91,6327.0,93.3299,93.4887,93.1115,93.2207,6327.0
2015-10-09 14:40:00,94.06,94.15,93.97,94.04,1500.0,93.3696,93.4589,93.2802,93.3497,1500.0
2015-10-09 14:45:00,94.04,94.05,93.97,93.97,2700.0,93.3497,93.3596,93.2802,93.2802,2700.0
2015-10-09 14:50:00,93.94,94.13,93.94,93.96,8100.0,93.2504,93.4391,93.2504,93.2703,8100.0
2015-10-09 14:55:00,93.96,94.07,93.95,94.0,3200.0,93.2703,93.3795,93.2604,93.31,3200.0
2015-10-09 15:00:00,94.03,94.06,93.84,94.0,9300.0,93.3398,93.3696,93.1512,93.31,9300.0
2015-10-09 15:05:00,94.09,94.17,94.0,94.01,5200.0,93.3993,93.4788,93.31,93.3199,5200.0
2015-10-09 15:10:00,94.02,94.02,93.88,93.95,1400.0,93.3299,93.3299,93.1909,93.2604,1400.0
2015-10-09 15:15:00,93.89,93.95,93.84,93.86,3240.0,93.2008,93.2604,93.1512,93.171,3240.0
2015-10-09 15:20:00,93.92,94.11,93.91,93.98,4000.0,93.2306,93.4192,93.2207,93.2902,4000.0
2015-10-09 15:25:00,93.99,94.08,93.66,93.9,8093.0,93.3001,93.3894,92.9725,93.2107,8093.0
2015-10-09 15:30:00,93.89,94.17,93.88,94.07,6297.0,93.2008,93.4788,93.1909,93.3795,6297.0
2015-10-09 15:35:00,94.02,94.27,94.01,94.09,6100.0,93.3299,93.578,93.3199,93.3993,6100.0
2015-10-09 15:40:00,93.95,94.08,93.94,93.98,4450.0,93.2604,93.3894,93.2504,93.2902,4450.0
2015-10-09 15:45:00,93.98,94.08,93.93,93.95,8250.0,93.2902,93.3894,93.2405,93.2604,8250.0
2015-10-09 15:50:00,93.99,94.15,93.97,94.08,8882.0,93.3001,93.4589,93.2802,93.3894,8882.0
2015-10-09 15:55:00,94.04,94.07,93.75,93.99,22573.0,93.3497,93.3795,93.0618,93.3001,22573.0
2015-10-12 09:30:00,94.2,94.2,93.48,93.48,3527.0,93.5085,93.5085,92.7938,92.7938,3527.0
2015-10-12 09:35:00,93.32,93.56,93.24,93.56,912.0,92.635,92.8732,92.5556,92.8732,912.0
2015-10-12 09:40:00,93.58,93.9,93.53,93.76,3704.0,92.8931,93.2107,92.8435,93.0718,3704.0
2015-10-12 09:45:00,93.55,93.72,93.55,93.68,1000.0,92.8633,93.0321,92.8633,92.9924,1000.0
2015-10-12 09:50:00,93.88,93.88,93.5,93.5,2300.0,93.1909,93.1909,92.8137,92.8137,2300.0
2015-10-12 09:55:00,93.55,93.56,93.25,93.36,3000.0,92.8633,92.8732,92.5655,92.6747,3000.0
2015-10-12 10:00:00,93.28,93.44,93.21,93.4,1300.0,92.5953,92.7541,92.5258,92.7144,1300.0
2015-10-12 10:05:00,93.46,93.57,93.46,93.57,1299.0,92.774,92.8832,92.774,92.8832,1299.0
2015-10-12 10:10:00,93.27,93.48,93.27,93.37,1500.0,92.5854,92.7938,92.5854,92.6846,1500.0
2015-10-12 10:15:00,93.18,93.3,92.56,92.87,3005.0,92.496,92.6151,91.8806,92.1883,3005.0
2015-10-12 10:20:00,92.73,92.79,92.69,92.74,750.0,92.0493,92.1089,92.0096,92.0593,750.0
2015-10-12 10:25:00,92.61,93.4,92.61,93.18,4949.0,91.9302,92.7144,91.9302,92.496,4949.0
2015-10-12 10:30:00,93.11,93.12,92.84,92.98,1400.0,92.4265,92.4365,92.1585,92.2975,1400.0
2015-10-12 10:35:00,92.85,93.06,92.85,93.06,1400.0,92.1684,92.3769,92.1684,92.3769,1400.0
2015-10-12 10:40:00,92.94,93.05,92.92,92.95,2300.0,92.2578,92.367,92.2379,92.2677,2300.0
2015-10-12 10:45:00,92.88,93.1,92.69,93.1,2196.0,92.1982,92.4166,92.0096,92.4166,2196.0
2015-10-12 10:50:00,93.05,93.14,92.96,93.08,975.0,92.367,92.4563,92.2776,92.3968,975.0
2015-10-12 10:55:00,93.18,93.18,92.81,92.86,2800.0,92.496,92.496,92.1287,92.1784,2800.0
2015-10-12 11:00:00,92.99,93.32,92.97,93.15,3200.0,92.3074,92.635,92.2876,92.4662,3200.0
2015-10-12 11:05:00,93.25,93.27,93.19,93.22,1610.0,92.5655,92.5854,92.506,92.5357,1610.0
2015-10-12 11:10:00,93.46,93.47,93.22,93.25,3450.0,92.774,92.7839,92.5357,92.5655,3450.0
2015-10-12 11:15:00,93.29,93.4,93.28,93.28,3000.0,92.6052,92.7144,92.5953,92.5953,3000.0
2015-10-12 11:20:00,93.3,93.35,93.2,93.3,5794.0,92.6151,92.6648,92.5159,92.6151,5794.0
2015-10-12 11:25:00,93.31,93.37,93.18,93.23,4247.0,92.6251,92.6846,92.496,92.5457,4247.0
2015-10-12 11:30:00,93.16,93.26,93.09,93.09,5946.0,92.4762,92.5754,92.4067,92.4067,5946.0
2015-10-12 11:35:00,93.05,93.25,93.05,93.19,2787.0,92.367,92.5655,92.367,92.506,2787.0
2015-10-12 11:40:00,93.23,93.43,93.23,93.33,5870.0,92.5457,92.7442,92.5457,92.6449,5870.0
2015-10-12 11:45:00,93.28,93.32,93.16,93.32,2198.0,92.5953,92.635,92.4762,92.635,2198.0
2015-10-12 11:50:00,93.42,93.42,93.26,93.26,1100.0,92.7343,92.7343,92.5754,92.5754,1100.0
2015-10-12 11:55:00,93.22,93.22,92.86,92.86,1000.0,92.5357,92.5357,92.1784,92.1784,1000.0
2015-10-12 12:00:00,92.97,93.02,92.9,93.02,1500.0,92.2876,92.3372,92.2181,92.3372,1500.0
2015-10-12 12:05:00,93.08,93.15,93.04,93.04,520.0,92.3968,92.4662,92.3571,92.3571,520.0
2015-10-12 12:10:00,93.04,93.09,92.77,92.77,3744.0,92.3571,92.4067,92.089,92.089,3744.0
2015-10-12 12:15:00,92.7,92.87,92.7,92.71,4530.0,92.0196,92.1883,92.0196,92.0295,4530.0
2015-10-12 12:20:00,92.68,92.68,92.41,92.5,1898.0,91.9997,91.9997,91.7317,91.821,1898.0
2015-10-12 12:25:00,92.35,92.55,92.21,92.29,5250.0,91.6721,91.8707,91.5331,91.6126,5250.0
2015-10-12 12:30:00,92.34,92.53,92.25,92.53,9100.0,91.6622,91.8508,91.5729,91.8508,9100.0
2015-10-12 12:35:00,92.55,92.74,92.55,92.74,700.0,91.8707,92.0593,91.8707,92.0593,700.0
2015-10-12 12:40:00,92.61,92.78,92.53,92.74,12900.0,91.9302,92.099,91.8508,92.0593,12900.0
2015-10-12 12:45:00,92.77,93.15,92.75,92.95,18952.0,92.089,92.4662,92.0692,92.2677,18952.0
2015-10-12 12:50:00,92.88,93.02,92.77,92.8,3218.0,92.1982,92.3372,92.089,92.1188,3218.0
2015-10-12 12:55:00,92.93,92.93,92.61,92.61,2600.0,92.2479,92.2479,91.9302,91.9302,2600.0
2015-10-12 13:00:00,92.65,92.73,92.65,92.65,800.0,91.9699,92.0493,91.9699,91.9699,800.0
2015-10-12 13:05:00,92.47,92.58,92.46,92.49,2850.0,91.7912,91.9004,91.7813,91.8111,2850.0
2015-10-12 13:10:00,92.51,92.55,92.45,92.46,2763.0,91.8309,91.8707,91.7714,91.7813,2763.0
2015-10-12 13:15:00,92.27,92.27,92.2,92.2,300.0,91.5927,91.5927,91.5232,91.5232,300.0
2015-10-12 13:20:00,92.22,92.23,92.21,92.22,900.0,91.5431,91.553,91.5331,91.5431,900.0
2015-10-12 13:25:00,92.19,92.2,91.94,91.94,3282.0,91.5133,91.5232,91.2651,91.2651,3282.0
2015-10-12 13:30:00,91.99,91.99,91.72,91.72,900.0,91.3148,91.3148,91.0467,91.0467,900.0
2015-10-12 13:35:00,91.77,92.02,91.77,92.01,2002.0,91.0964,91.3445,91.0964,91.3346,2002.0
2015-10-12 13:40:00,92.03,92.35,92.02,92.29,4200.0,91.3545,91.6721,91.3445,91.6126,4200.0
2015-10-12 13:45:00,92.3,92.38,92.29,92.29,1900.0,91.6225,91.7019,91.6126,91.6126,1900.0
2015-10-12 13:50:00,92.29,92.3,92.09,92.12,3200.0,91.6126,91.6225,91.414,91.4438,3200.0
2015-10-12 13:55:00,92.15,92.29,92.05,92.29,2304.0,91.4736,91.6126,91.3743,91.6126,2304.0
2015-10-12 14:00:00,92.32,92.36,92.19,92.19,3146.0,91.6423,91.682,91.5133,91.5133,3146.0
2015-10-12 14:05:00,92.1,92.11,92.0,92.09,2400.0,91.424,91.4339,91.3247,91.414,2400.0
2015-10-12 14:10:00,92.0,92.0,92.0,92.0,1200.0,91.3247,91.3247,91.3247,91.3247,1200.0
2015-10-12 14:15:00,92.0,92.13,91.97,92.13,2400.0,91.3247,91.4537,91.2949,91.4537,2400.0
2015-10-12 14:20:00,92.16,92.16,91.97,92.0,2200.0,91.4835,91.4835,91.2949,91.3247,2200.0
2015-10-12 14:25:00,91.99,92.32,91.99,92.32,3765.0,91.3148,91.6423,91.3148,91.6423,3765.0
2015-10-12 14:30:00,92.28,92.36,92.23,92.23,2800.0,91.6026,91.682,91.553,91.553,2800.0
2015-10-12 14:35:00,92.23,92.23,92.07,92.08,3200.0,91.553,91.553,91.3942,91.4041,3200.0
2015-10-12 14:40:00,92.16,92.27,92.15,92.19,2892.0,91.4835,91.5927,91.4736,91.5133,2892.0
2015-10-12 14:45:00,92.17,92.28,92.08,92.08,2015.0,91.4934,91.6026,91.4041,91.4041,2015.0
2015-10-12 14:50:00,92.08,92.35,92.08,92.35,2999.0,91.4041,91.6721,91.4041,91.6721,2999.0
2015-10-12 14:55:00,92.35,92.36,92.23,92.29,8235.0,91.6721,91.682,91.553,91.6126,8235.0
2015-10-12 15:00:00,92.36,92.49,92.35,92.42,5059.0,91.682,91.8111,91.6721,91.7416,5059.0
2015-10-12 15:05:00,92.49,92.6,92.46,92.55,1905.0,91.8111,91.9203,91.7813,91.8707,1905.0
2015-10-12 15:10:00,92.57,92.61,92.4,92.4,1900.0,91.8905,91.9302,91.7218,91.7218,1900.0
2015-10-12 15:15:00,92.36,92.45,92.36,92.4,2400.0,91.682,91.7714,91.682,91.7218,2400.0
2015-10-12 15:20:00,92.44,92.46,92.34,92.4,4258.0,91.7615,91.7813,91.6622,91.7218,4258.0
2015-10-12 15:25:00,92.38,92.44,92.38,92.44,2300.0,91.7019,91.7615,91.7019,91.7615,2300.0
2015-10-12 15:30:00,92.47,92.76,92.36,92.53,7539.0,91.7912,92.0791,91.682,91.8508,7539.0
2015-10-12 15:35:00,92.55,93.0,92.55,92.79,5000.0,91.8707,92.3173,91.8707,92.1089,5000.0
2015-10-12 15:40:00,92.97,92.97,92.68,92.68,2324.0,92.2876,92.2876,91.9997,91.9997,2324.0
2015-10-12 15:45:00,92.68,92.85,92.68,92.78,5300.0,91.9997,92.1684,91.9997,92.099,5300.0
2015-10-12 15:50:00,92.82,92.82,92.46,92.52,9515.0,92.1387,92.1387,91.7813,91.8409,9515.0
2015-10-12 15:55:00,92.48,92.52,92.36,92.49,13893.0,91.8012,91.8409,91.682,91.8111,13893.0
2015-10-13 09:30:00,91.21,91.21,91.21,91.21,5052.0,90.5405,90.5405,90.5405,90.5405,5052.0
2015-10-13 09:35:00,91.5,91.79,91.25,91.29,2000.0,90.8284,91.1162,90.5802,90.6199,2000.0
2015-10-13 09:40:00,91.63,91.67,91.39,91.43,2300.0,90.9574,90.9971,90.7192,90.7589,2300.0
2015-10-13 09:45:00,91.79,92.5,91.78,92.28,2185.0,91.1162,91.821,91.1063,91.6026,2185.0
2015-10-13 09:50:00,92.35,92.5,92.17,92.44,2100.0,91.6721,91.821,91.4934,91.7615,2100.0
2015-10-13 09:55:00,92.45,92.49,92.04,92.05,2300.0,91.7714,91.8111,91.3644,91.3743,2300.0
2015-10-13 10:00:00,92.01,92.68,92.01,92.5,920.0,91.3346,91.9997,91.3346,91.821,920.0
2015-10-13 10:05:00,92.52,92.81,92.51,92.78,500.0,91.8409,92.1287,91.8309,92.099,500.0
2015-10-13 10:10:00,92.8,92.99,92.72,92.79,2400.0,92.1188,92.3074,92.0394,92.1089,2400.0
2015-10-13 10:15:00,92.8,93.2,92.8,92.96,4000.0,92.1188,92.5159,92.1188,92.2776,4000.0
2015-10-13 10:20:00,93.03,93.28,92.92,92.94,1780.0,92.3471,92.5953,92.2379,92.2578,1780.0
2015-10-13 10:25:00,93.14,93.92,93.05,93.59,5565.0,92.4563,93.2306,92.367,92.903,5565.0
2015-10-13 10:30:00,93.89,93.99,93.79,93.79,3600.0,93.2008,93.3001,93.1015,93.1015,3600.0
2015-10-13 10:35:00,93.61,93.61,93.4,93.41,700.0,92.9229,92.9229,92.7144,92.7243,700.0
2015-10-13 10:40:00,93.37,93.37,93.33,93.34,300.0,92.6846,92.6846,92.6449,92.6549,300.0
2015-10-13 10:45:00,93.4,93.63,93.35,93.63,2948.0,92.7144,92.9427,92.6648,92.9427,2948.0
2015-10-13 10:50:00,93.27,93.55,93.22,93.35,10828.0,92.5854,92.8633,92.5357,92.6648,10828.0
2015-10-13 10:55:00,93.38,93.39,93.38,93.39,300.0,92.6946,92.7045,92.6946,92.7045,300.0
2015-10-13 11:00:00,93.37,93.38,93.37,93.37,400.0,92.6846,92.6946,92.6846,92.6846,400.0
2015-10-13 11:05:00,93.37,93.45,93.37,93.45,663.0,92.6846,92.764,92.6846,92.764,663.0
2015-10-13 11:10:00,93.33,93.6,93.33,93.54,1100.0,92.6449,92.9129,92.6449,92.8534,1100.0
2015-10-13 11:15:00,93.53,93.56,93.43,93.43,400.0,92.8435,92.8732,92.7442,92.7442,400.0
2015-10-13 11:20:00,93.5,93.67,93.49,93.49,1345.0,92.8137,92.9824,92.8038,92.8038,1345.0
2015-10-13 11:25:00,93.45,93.53,93.39,93.53,1751.0,92.764,92.8435,92.7045,92.8435,1751.0
2015-10-13 11:30:00,93.59,93.59,93.45,93.59,341.0,92.903,92.903,92.764,92.903,341.0
2015-10-13 11:35:00,93.46,93.64,93.38,93.59,2834.0,92.774,92.9527,92.6946,92.903,2834.0
2015-10-13 11:40:00,93.57,93.62,93.41,93.41,1600.0,92.8832,92.9328,92.7243,92.7243,1600.0
2015-10-13 11:45:00,93.52,93.84,93.41,93.66,3300.0,92.8335,93.1512,92.7243,92.9725,3300.0
2015-10-13 11:50:00,93.69,93.7,93.52,93.7,400.0,93.0023,93.0122,92.8335,93.0122,400.0
2015-10-13 11:55:00,93.61,93.63,93.61,93.63,300.0,92.9229,92.9427,92.9229,92.9427,300.0
2015-10-13 12:00:00,93.5,93.61,93.46,93.46,1200.0,92.8137,92.9229,92.774,92.774,1200.0
2015-10-13 12:05:00,93.45,93.45,93.31,93.31,700.0,92.764,92.764,92.6251,92.6251,700.0
2015-10-13 12:10:00,93.22,93.3,93.0,93.3,2208.0,92.5357,92.6151,92.3173,92.6151,2208.0
2015-10-13 12:15:00,93.32,93.32,93.32,93.32,100.0,92.635,92.635,92.635,92.635,100.0
2015-10-13 12:20:00,93.32,93.32,93.32,93.32,0.0,92.635,92.635,92.635,92.635,0.0
2015-10-13 12:25:00,93.33,93.33,93.17,93.28,400.0,92.6449,92.6449,92.4861,92.5953,400.0
2015-10-13 12:30:00,93.17,93.26,93.17,93.26,500.0,92.4861,92.5754,92.4861,92.5754,500.0
2015-10-13 12:35:00,93.26,93.26,93.13,93.17,1104.0,92.5754,92.5754,92.4464,92.4861,1104.0
2015-10-13 12:40:00,93.15,93.15,92.97,93.01,5899.0,92.4662,92.4662,92.2876,92.3273,5899.0
2015-10-13 12:45:00,93.06,93.06,92.88,92.88,1000.0,92.3769,92.3769,92.1982,92.1982,1000.0
2015-10-13 12:50:00,92.79,92.88,92.79,92.88,300.0,92.1089,92.1982,92.1089,92.1982,300.0
2015-10-13 12:55:00,92.82,92.92,92.6,92.76,2800.0,92.1387,92.2379,91.9203,92.0791,2800.0
2015-10-13 13:00:00,92.75,92.92,92.6,92.82,2500.0,92.0692,92.2379,91.9203,92.1387,2500.0
2015-10-13 13:05:00,92.82,92.85,92.82,92.85,300.0,92.1387,92.1684,92.1387,92.1684,300.0
2015-10-13 13:10:00,92.94,92.94,92.77,92.77,900.0,92.2578,92.2578,92.089,92.089,900.0
2015-10-13 13:15:00,92.84,92.97,92.84,92.94,3900.0,92.1585,92.2876,92.1585,92.2578,3900.0
2015-10-13 13:20:00,92.87,92.91,92.87,92.9,400.0,92.1883,92.228,92.1883,92.2181,400.0
2015-10-13 13:25:00,92.77,92.77,92.75,92.75,341.0,92.089,92.089,92.0692,92.0692,341.0
2015-10-13 13:30:00,92.74,92.74,92.74,92.74,100.0,92.0593,92.0593,92.0593,92.0593,100.0
2015-10-13 13:35:00,92.74,92.78,92.59,92.62,1300.0,92.0593,92.099,91.9104,91.9401,1300.0
2015-10-13 13:40:00,92.52,92.7,92.52,92.69,1000.0,91.8409,92.0196,91.8409,92.0096,1000.0
2015-10-13 13:45:00,92.73,92.79,92.69,92.69,500.0,92.0493,92.1089,92.0096,92.0096,500.0
2015-10-13 13:50:00,92.8,92.88,92.79,92.88,1500.0,92.1188,92.1982,92.1089,92.1982,1500.0
2015-10-13 13:55:00,92.79,92.87,92.62,92.68,10296.0,92.1089,92.1883,91.9401,91.9997,10296.0
2015-10-13 14:00:00,92.64,92.67,92.55,92.55,500.0,91.96,91.9898,91.8707,91.8707,500.0
2015-10-13 14:05:00,92.62,92.71,92.51,92.58,3187.0,91.9401,92.0295,91.8309,91.9004,3187.0
2015-10-13 14:10:00,92.69,92.7,92.69,92.69,100.0,92.0096,92.0196,92.0096,92.0096,100.0
2015-10-13 14:15:00,92.74,92.74,92.6,92.6,3700.0,92.0593,92.0593,91.9203,91.9203,3700.0
2015-10-13 14:20:00,92.69,92.73,92.58,92.59,2800.0,92.0096,92.0493,91.9004,91.9104,2800.0
2015-10-13 14:25:00,92.6,92.69,92.5,92.61,5492.0,91.9203,92.0096,91.821,91.9302,5492.0
2015-10-13 14:30:00,92.57,92.63,92.52,92.55,1900.0,91.8905,91.9501,91.8409,91.8707,1900.0
2015-10-13 14:35:00,92.55,92.82,92.55,92.73,4500.0,91.8707,92.1387,91.8707,92.0493,4500.0
2015-10-13 14:40:00,92.76,92.76,92.58,92.71,5980.0,92.0791,92.0791,91.9004,92.0295,5980.0
2015-10-13 14:45:00,92.75,92.84,92.67,92.79,4912.0,92.0692,92.1585,91.9898,92.1089,4912.0
2015-10-13 14:50:00,92.86,92.91,92.79,92.8,2172.0,92.1784,92.228,92.1089,92.1188,2172.0
2015-10-13 14:55:00,92.75,92.83,92.74,92.8,700.0,92.0692,92.1486,92.0593,92.1188,700.0
2015-10-13 15:00:00,92.79,92.84,92.75,92.75,600.0,92.1089,92.1585,92.0692,92.0692,600.0
2015-10-13 15:05:00,92.72,92.79,92.67,92.79,2800.0,92.0394,92.1089,91.9898,92.1089,2800.0
2015-10-13 15:10:00,92.83,92.83,92.65,92.69,6851.0,92.1486,92.1486,91.9699,92.0096,6851.0
2015-10-13 15:15:00,92.63,92.63,92.62,92.63,1300.0,91.9501,91.9501,91.9401,91.9501,1300.0
2015-10-13 15:20:00,92.65,92.67,92.63,92.63,1985.0,91.9699,91.9898,91.9501,91.9501,1985.0
2015-10-13 15:25:00,92.52,92.66,92.52,92.58,4759.0,91.8409,91.9798,91.8409,91.9004,4759.0
2015-10-13 15:30:00,92.52,92.79,92.52,92.77,8400.0,91.8409,92.1089,91.8409,92.089,8400.0
2015-10-13 15:35:00,92.79,93.17,92.77,93.04,13754.0,92.1089,92.4861,92.089,92.3571,13754.0
2015-10-13 15:40:00,93.04,93.29,93.04,93.2,6900.0,92.3571,92.6052,92.3571,92.5159,6900.0
2015-10-13 15:45:00,93.19,93.22,93.12,93.18,5470.0,92.506,92.5357,92.4365,92.496,5470.0
2015-10-13 15:50:00,93.17,93.4,93.16,93.39,9798.0,92.4861,92.7144,92.4762,92.7045,9798.0
2015-10-13 15:55:00,93.4,93.64,93.39,93.49,26086.0,92.7144,92.9527,92.7045,92.8038,26086.0
2015-10-14 09:30:00,93.52,94.43,93.52,93.88,3015.0,92.8335,93.7369,92.8335,93.1909,3015.0
2015-10-14 09:35:00,93.81,94.26,93.63,93.96,7938.0,93.1214,93.5681,92.9427,93.2703,7938.0
2015-10-14 09:40:00,93.2,93.88,93.03,93.34,3370.0,92.5159,93.1909,92.3471,92.6549,3370.0
2015-10-14 09:45:00,93.33,93.58,93.16,93.31,1400.0,92.6449,92.8931,92.4762,92.6251,1400.0
2015-10-14 09:50:00,93.06,93.32,92.61,92.77,4731.0,92.3769,92.635,91.9302,92.089,4731.0
2015-10-14 09:55:00,92.78,93.42,92.67,93.42,4010.0,92.099,92.7343,91.9898,92.7343,4010.0
2015-10-14 10:00:00,93.29,93.29,93.29,93.29,100.0,92.6052,92.6052,92.6052,92.6052,100.0
2015-10-14 10:05:00,93.29,93.29,92.86,92.9,1300.0,92.6052,92.6052,92.1784,92.2181,1300.0
2015-10-14 10:10:00,92.99,93.04,92.82,93.0,2700.0,92.3074,92.3571,92.1387,92.3173,2700.0
2015-10-14 10:15:00,92.95,93.04,92.77,92.77,2700.0,92.2677,92.3571,92.089,92.089,2700.0
2015-10-14 10:20:00,92.54,92.64,92.51,92.64,1640.0,91.8607,91.96,91.8309,91.96,1640.0
2015-10-14 10:25:00,92.63,92.68,92.19,92.25,1600.0,91.9501,91.9997,91.5133,91.5729,1600.0
2015-10-14 10:30:00,92.08,92.28,91.85,92.21,5929.0,91.4041,91.6026,91.1758,91.5331,5929.0
2015-10-14 10:35:00,92.24,92.24,92.05,92.05,735.0,91.5629,91.5629,91.3743,91.3743,735.0
2015-10-14 10:40:00,91.74,91.82,91.74,91.82,200.0,91.0666,91.146,91.0666,91.146,200.0
2015-10-14 10:45:00,91.76,91.77,91.6,91.6,800.0,91.0865,91.0964,90.9276,90.9276,800.0
2015-10-14 10:50:00,91.6,91.6,91.29,91.42,1000.0,90.9276,90.9276,90.6199,90.7489,1000.0
2015-10-14 10:55:00,91.54,91.82,91.54,91.82,960.0,90.8681,91.146,90.8681,91.146,960.0
2015-10-14 11:00:00,91.78,92.12,91.7,92.12,2200.0,91.1063,91.4438,91.0269,91.4438,2200.0
2015-10-14 11:05:00,92.12,92.15,92.09,92.15,1190.0,91.4438,91.4736,91.414,91.4736,1190.0
2015-10-14 11:10:00,92.28,92.28,92.19,92.19,300.0,91.6026,91.6026,91.5133,91.5133,300.0
2015-10-14 11:15:00,92.14,92.17,91.98,91.98,2681.0,91.4637,91.4934,91.3048,91.3048,2681.0
2015-10-14 11:20:00,91.87,92.06,91.7,91.95,3100.0,91.1956,91.3842,91.0269,91.2751,3100.0
2015-10-14 11:25:00,92.04,92.31,91.93,92.17,5300.0,91.3644,91.6324,91.2552,91.4934,5300.0
2015-10-14 11:30:00,92.0,92.01,91.7,91.83,1000.0,91.3247,91.3346,91.0269,91.1559,1000.0
2015-10-14 11:35:00,91.74,92.0,91.74,92.0,1400.0,91.0666,91.3247,91.0666,91.3247,1400.0
2015-10-14 11:40:00,92.14,92.14,92.0,92.06,700.0,91.4637,91.4637,91.3247,91.3842,700.0
2015-10-14 11:45:00,92.14,92.14,91.71,91.71,1600.0,91.4637,91.4637,91.0368,91.0368,1600.0
2015-10-14 11:50:00,91.83,91.83,91.72,91.72,300.0,91.1559,91.1559,91.0467,91.0467,300.0
2015-10-14 11:55:00,91.85,91.85,91.66,91.67,512.0,91.1758,91.1758,90.9872,90.9971,512.0
2015-10-14 12:00:00,91.83,91.84,91.47,91.47,2200.0,91.1559,91.1659,90.7986,90.7986,2200.0
2015-10-14 12:05:00,91.47,91.56,91.2,91.36,3821.0,90.7986,90.8879,90.5306,90.6894,3821.0
2015-10-14 12:10:00,91.22,91.5,91.22,91.5,1500.0,90.5504,90.8284,90.5504,90.8284,1500.0
2015-10-14 12:15:00,91.6,91.7,91.54,91.59,3200.0,90.9276,91.0269,90.8681,90.9177,3200.0
2015-10-14 12:20:00,91.53,91.67,91.5,91.51,1700.0,90.8581,90.9971,90.8284,90.8383,1700.0
2015-10-14 12:25:00,91.66,91.71,91.51,91.68,4412.0,90.9872,91.0368,90.8383,91.007,4412.0
2015-10-14 12:30:00,91.68,91.68,91.68,91.68,0.0,91.007,91.007,91.007,91.007,0.0
2015-10-14 12:35:00,91.68,91.8,91.38,91.8,4100.0,91.007,91.1262,90.7092,91.1262,4100.0
2015-10-14 12:40:00,91.81,91.91,91.73,91.91,1901.0,91.1361,91.2353,91.0567,91.2353,1901.0
2015-10-14 12:45:00,92.53,92.53,92.19,92.2,4392.0,91.8508,91.8508,91.5133,91.5232,4392.0
2015-10-14 12:50:00,92.25,92.25,92.06,92.06,1500.0,91.5729,91.5729,91.3842,91.3842,1500.0
2015-10-14 12:55:00,92.06,92.06,92.06,92.06,0.0,91.3842,91.3842,91.3842,91.3842,0.0
2015-10-14 13:00:00,92.21,92.22,91.6,91.6,4972.0,91.5331,91.5431,90.9276,90.9276,4972.0
2015-10-14 13:05:00,91.57,91.88,91.45,91.87,4240.0,90.8978,91.2056,90.7787,91.1956,4240.0
2015-10-14 13:10:00,91.87,91.99,91.64,91.99,3023.0,91.1956,91.3148,90.9673,91.3148,3023.0
2015-10-14 13:15:00,91.89,91.89,91.78,91.81,1000.0,91.2155,91.2155,91.1063,91.1361,1000.0
2015-10-14 13:20:00,91.6,91.82,91.44,91.61,13979.0,90.9276,91.146,90.7688,90.9376,13979.0
2015-10-14 13:25:00,91.67,91.72,91.43,91.46,4500.0,90.9971,91.0467,90.7589,90.7887,4500.0
2015-10-14 13:30:00,91.57,91.59,91.52,91.53,2100.0,90.8978,90.9177,90.8482,90.8581,2100.0
2015-10-14 13:35:00,91.58,91.58,91.05,91.08,3900.0,90.9078,90.9078,90.3817,90.4114,3900.0
2015-10-14 13:40:00,91.16,91.16,90.99,91.12,1920.0,90.4909,90.4909,90.3221,90.4511,1920.0
2015-10-14 13:45:00,91.14,91.35,91.13,91.2,600.0,90.471,90.6795,90.4611,90.5306,600.0
2015-10-14 13:50:00,91.21,91.21,91.01,91.14,1700.0,90.5405,90.5405,90.342,90.471,1700.0
2015-10-14 13:55:00,91.18,91.22,91.11,91.15,700.0,90.5107,90.5504,90.4412,90.4809,700.0
2015-10-14 14:00:00,91.24,91.53,91.23,91.23,4520.0,90.5703,90.8581,90.5603,90.5603,4520.0
2015-10-14 14:05:00,91.22,91.38,90.87,90.98,7900.0,90.5504,90.7092,90.203,90.3122,7900.0
2015-10-14 14:10:00,90.86,90.86,90.28,90.8,8646.0,90.1931,90.1931,89.6173,90.1335,8646.0
2015-10-14 14:15:00,90.91,90.92,90.86,90.92,600.0,90.2427,90.2526,90.1931,90.2526,600.0
2015-10-14 14:20:00,90.72,90.93,90.72,90.93,2821.0,90.0541,90.2625,90.0541,90.2625,2821.0
2015-10-14 14:25:00,90.9,91.09,90.9,91.0,4700.0,90.2328,90.4214,90.2328,90.332,4700.0
2015-10-14 14:30:00,91.19,91.29,90.91,91.16,10736.0,90.5206,90.6199,90.2427,90.4909,10736.0
2015-10-14 14:35:00,91.24,91.37,91.15,91.22,3024.0,90.5703,90.6993,90.4809,90.5504,3024.0
2015-10-14 14:40:00,91.37,91.38,91.31,91.31,200.0,90.6993,90.7092,90.6398,90.6398,200.0
2015-10-14 14:45:00,91.3,91.39,90.9,91.2,5803.0,90.6298,90.7192,90.2328,90.5306,5803.0
2015-10-14 14:50:00,91.06,91.12,90.98,91.1,2700.0,90.3916,90.4511,90.3122,90.4313,2700.0
2015-10-14 14:55:00,91.31,91.31,91.2,91.21,719.0,90.6398,90.6398,90.5306,90.5405,719.0
2015-10-14 15:00:00,91.17,91.26,91.08,91.18,5352.0,90.5008,90.5901,90.4114,90.5107,5352.0
2015-10-14 15:05:00,91.2,91.24,91.2,91.24,800.0,90.5306,90.5703,90.5306,90.5703,800.0
2015-10-14 15:10:00,91.25,91.26,91.19,91.19,1100.0,90.5802,90.5901,90.5206,90.5206,1100.0
2015-10-14 15:15:00,91.19,91.35,91.03,91.26,5496.0,90.5206,90.6795,90.3618,90.5901,5496.0
2015-10-14 15:20:00,91.17,91.28,91.16,91.26,4063.0,90.5008,90.61,90.4909,90.5901,4063.0
2015-10-14 15:25:00,91.25,91.56,91.17,91.56,5414.0,90.5802,90.8879,90.5008,90.8879,5414.0
2015-10-14 15:30:00,91.56,91.6,91.34,91.34,6900.0,90.8879,90.9276,90.6695,90.6695,6900.0
2015-10-14 15:35:00,91.33,91.33,90.9,90.98,6909.0,90.6596,90.6596,90.2328,90.3122,6909.0
2015-10-14 15:40:00,91.02,91.19,90.91,91.17,15150.0,90.3519,90.5206,90.2427,90.5008,15150.0
2015-10-14 15:45:00,91.2,91.3,90.91,90.91,9900.0,90.5306,90.6298,90.2427,90.2427,9900.0
2015-10-14 15:50:00,90.91,91.05,90.91,90.95,9700.0,90.2427,90.3817,90.2427,90.2824,9700.0
2015-10-14 15:55:00,90.91,90.93,90.86,90.88,16875.0,90.2427,90.2625,90.1931,90.2129,16875.0
2015-10-15 09:30:00,91.21,92.55,91.06,91.25,2627.0,90.5405,91.8707,90.3916,90.5802,2627.0
2015-10-15 09:35:00,91.24,91.5,91.23,91.5,300.0,90.5703,90.8284,90.5603,90.8284,300.0
2015-10-15 09:40:00,91.54,92.15,91.54,92.12,31900.0,90.8681,91.4736,90.8681,91.4438,31900.0
2015-10-15 09:45:00,92.61,92.61,92.3,92.59,1430.0,91.9302,91.9302,91.6225,91.9104,1430.0
2015-10-15 09:50:00,92.48,92.93,92.31,92.32,1420.0,91.8012,92.2479,91.6324,91.6423,1420.0
2015-10-15 09:55:00,92.4,93.23,92.4,93.23,3337.0,91.7218,92.5457,91.7218,92.5457,3337.0
2015-10-15 10:00:00,93.12,93.18,92.93,92.95,2300.0,92.4365,92.496,92.2479,92.2677,2300.0
2015-10-15 10:05:00,93.04,93.08,92.91,92.91,3210.0,92.3571,92.3968,92.228,92.228,3210.0
2015-10-15 10:10:00,92.81,92.83,92.61,92.61,800.0,92.1287,92.1486,91.9302,91.9302,800.0
2015-10-15 10:15:00,92.56,92.7,92.35,92.7,1694.0,91.8806,92.0196,91.6721,92.0196,1694.0
2015-10-15 10:20:00,92.59,92.62,92.36,92.36,1900.0,91.9104,91.9401,91.682,91.682,1900.0
2015-10-15 10:25:00,92.45,92.45,92.0,92.11,4412.0,91.7714,91.7714,91.3247,91.4339,4412.0
2015-10-15 10:30:00,92.11,92.35,91.87,92.34,1720.0,91.4339,91.6721,91.1956,91.6622,1720.0
2015-10-15 10:35:00,92.37,92.52,92.22,92.48,5500.0,91.692,91.8409,91.5431,91.8012,5500.0
2015-10-15 10:40:00,92.52,92.62,92.24,92.55,8528.0,91.8409,91.9401,91.5629,91.8707,8528.0
2015-10-15 10:45:00,92.55,92.8,92.38,92.8,4500.0,91.8707,92.1188,91.7019,92.1188,4500.0
2015-10-15 10:50:00,92.8,92.91,92.52,92.72,4700.0,92.1188,92.228,91.8409,92.0394,4700.0
2015-10-15 10:55:00,92.54,92.82,92.54,92.82,800.0,91.8607,92.1387,91.8607,92.1387,800.0
2015-10-15 11:00:00,92.71,92.71,92.48,92.58,4500.0,92.0295,92.0295,91.8012,91.9004,4500.0
2015-10-15 11:05:00,92.59,92.64,92.36,92.56,3100.0,91.9104,91.96,91.682,91.8806,3100.0
2015-10-15 11:10:00,92.68,92.68,92.34,92.34,2360.0,91.9997,91.9997,91.6622,91.6622,2360.0
2015-10-15 11:15:00,92.36,92.36,92.04,92.04,1300.0,91.682,91.682,91.3644,91.3644,1300.0
2015-10-15 11:20:00,92.03,92.06,92.02,92.03,500.0,91.3545,91.3842,91.3445,91.3545,500.0
2015-10-15 11:25:00,92.02,92.47,92.02,92.39,1200.0,91.3445,91.7912,91.3445,91.7118,1200.0
2015-10-15 11:30:00,92.38,92.49,92.0,92.0,4566.0,91.7019,91.8111,91.3247,91.3247,4566.0
2015-10-15 11:35:00,92.0,92.31,91.92,92.17,5244.0,91.3247,91.6324,91.2453,91.4934,5244.0
2015-10-15 11:40:00,92.05,92.05,91.81,91.83,1900.0,91.3743,91.3743,91.1361,91.1559,1900.0
2015-10-15 11:45:00,91.94,92.03,91.87,91.94,1400.0,91.2651,91.3545,91.1956,91.2651,1400.0
2015-10-15 11:50:00,91.85,91.85,91.66,91.67,400.0,91.1758,91.1758,90.9872,90.9971,400.0
2015-10-15 11:55:00,91.65,91.65,91.55,91.6,2562.0,90.9773,90.9773,90.878,90.9276,2562.0
2015-10-15 12:00:00,91.61,91.63,91.5,91.62,2371.0,90.9376,90.9574,90.8284,90.9475,2371.0
2015-10-15 12:05:00,91.6,91.68,91.48,91.54,4000.0,90.9276,91.007,90.8085,90.8681,4000.0
2015-10-15 12:10:00,91.66,91.66,91.5,91.5,2462.0,90.9872,90.9872,90.8284,90.8284,2462.0
2015-10-15 12:15:00,91.5,91.6,91.37,91.51,7733.0,90.8284,90.9276,90.6993,90.8383,7733.0
2015-10-15 12:20:00,91.59,91.6,91.45,91.45,7051.0,90.9177,90.9276,90.7787,90.7787,7051.0
2015-10-15 12:25:00,91.57,91.58,91.55,91.56,1100.0,90.8978,90.9078,90.878,90.8879,1100.0
2015-10-15 12:30:00,91.6,91.65,91.51,91.65,2078.0,90.9276,90.9773,90.8383,90.9773,2078.0
2015-10-15 12:35:00,91.73,91.73,91.71,91.71,300.0,91.0567,91.0567,91.0368,91.0368,300.0
2015-10-15 12:40:00,91.72,92.09,91.72,92.09,12220.0,91.0467,91.414,91.0467,91.414,12220.0
2015-10-15 12:45:00,92.1,92.12,91.9,91.91,5430.0,91.424,91.4438,91.2254,91.2353,5430.0
2015-10-15 12:50:00,91.86,91.97,91.85,91.97,1200.0,91.1857,91.2949,91.1758,91.2949,1200.0
2015-10-15 12:55:00,92.06,92.23,92.06,92.23,700.0,91.3842,91.553,91.3842,91.553,700.0
2015-10-15 13:00:00,92.28,92.35,92.21,92.3,2300.0,91.6026,91.6721,91.5331,91.6225,2300.0
2015-10-15 13:05:00,92.37,92.48,92.31,92.48,3498.0,91.692,91.8012,91.6324,91.8012,3498.0
2015-10-15 13:10:00,92.45,92.56,92.34,92.45,5061.0,91.7714,91.8806,91.6622,91.7714,5061.0
2015-10-15 13:15:00,92.47,92.53,92.41,92.48,1296.0,91.7912,91.8508,91.7317,91.8012,1296.0
2015-10-15 13:20:00,92.48,92.74,92.48,92.74,1300.0,91.8012,92.0593,91.8012,92.0593,1300.0
2015-10-15 13:25:00,92.71,92.9,92.71,92.88,2900.0,92.0295,92.2181,92.0295,92.1982,2900.0
2015-10-15 13:30:00,92.73,92.9,92.73,92.9,1865.0,92.0493,92.2181,92.0493,92.2181,1865.0
2015-10-15 13:35:00,92.93,93.1,92.86,93.03,2176.0,92.2479,92.4166,92.1784,92.3471,2176.0
2015-10-15 13:40:00,93.05,93.14,93.05,93.13,900.0,92.367,92.4563,92.367,92.4464,900.0
2015-10-15 13:45:00,93.13,93.15,93.07,93.08,800.0,92.4464,92.4662,92.3868,92.3968,800.0
2015-10-15 13:50:00,93.12,93.22,93.08,93.22,4314.0,92.4365,92.5357,92.3968,92.5357,4314.0
2015-10-15 13:55:00,93.13,93.48,93.12,93.44,1913.0,92.4464,92.7938,92.4365,92.7541,1913.0
2015-10-15 14:00:00,93.39,93.67,93.39,93.67,2742.0,92.7045,92.9824,92.7045,92.9824,2742.0
2015-10-15 14:05:00,93.71,93.79,93.53,93.53,3755.0,93.0221,93.1015,92.8435,92.8435,3755.0
2015-10-15 14:10:00,93.51,93.78,93.46,93.78,1708.0,92.8236,93.0916,92.774,93.0916,1708.0
2015-10-15 14:15:00,93.68,93.73,93.48,93.6,8511.0,92.9924,93.042,92.7938,92.9129,8511.0
2015-10-15 14:20:00,93.55,93.64,93.54,93.61,5306.0,92.8633,92.9527,92.8534,92.9229,5306.0
2015-10-15 14:25:00,93.66,93.79,93.65,93.79,1752.0,92.9725,93.1015,92.9626,93.1015,1752.0
2015-10-15 14:30:00,93.99,93.99,93.94,93.99,1200.0,93.3001,93.3001,93.2504,93.3001,1200.0
2015-10-15 14:35:00,93.82,94.26,93.82,94.12,5681.0,93.1313,93.5681,93.1313,93.4291,5681.0
2015-10-15 14:40:00,94.12,94.63,94.12,94.27,8200.0,93.4291,93.9354,93.4291,93.578,8200.0
2015-10-15 14:45:00,94.24,94.28,93.98,94.0,2900.0,93.5482,93.588,93.2902,93.31,2900.0
2015-10-15 14:50:00,94.14,94.14,94.01,94.14,1000.0,93.449,93.449,93.3199,93.449,1000.0
2015-10-15 14:55:00,94.29,94.33,94.27,94.32,1200.0,93.5979,93.6376,93.578,93.6277,1200.0
2015-10-15 15:00:00,94.29,94.34,94.23,94.3,3500.0,93.5979,93.6475,93.5383,93.6078,3500.0
2015-10-15 15:05:00,94.28,94.31,94.07,94.14,5870.0,93.588,93.6177,93.3795,93.449,5870.0
2015-10-15 15:10:00,94.11,94.16,93.82,94.0,4100.0,93.4192,93.4688,93.1313,93.31,4100.0
2015-10-15 15:15:00,94.0,94.12,93.92,94.01,3300.0,93.31,93.4291,93.2306,93.3199,3300.0
2015-10-15 15:20:00,93.96,94.2,93.83,93.93,4300.0,93.2703,93.5085,93.1413,93.2405,4300.0
2015-10-15 15:25:00,93.95,94.18,93.76,94.18,3300.0,93.2604,93.4887,93.0718,93.4887,3300.0
2015-10-15 15:30:00,94.2,94.21,93.95,93.95,2031.0,93.5085,93.5185,93.2604,93.2604,2031.0
2015-10-15 15:35:00,93.88,94.0,93.88,93.95,3860.0,93.1909,93.31,93.1909,93.2604,3860.0
2015-10-15 15:40:00,94.02,94.05,93.59,93.61,8400.0,93.3299,93.3596,92.903,92.9229,8400.0
2015-10-15 15:45:00,93.61,93.75,93.24,93.4,35852.0,92.9229,93.0618,92.5556,92.7144,35852.0
2015-10-15 15:50:00,93.43,93.76,93.43,93.65,10350.0,92.7442,93.0718,92.7442,92.9626,10350.0
2015-10-15 15:55:00,93.63,93.86,93.54,93.68,23132.0,92.9427,93.171,92.8534,92.9924,23132.0
2015-10-16 09:30:00,94.21,95.0,94.13,94.98,7797.0,93.5185,94.3027,93.4391,94.2828,7797.0
2015-10-16 09:35:00,94.97,95.37,94.87,95.3,8200.0,94.2729,94.67,94.1736,94.6005,8200.0
2015-10-16 09:40:00,95.25,95.36,95.09,95.29,2926.0,94.5508,94.66,94.392,94.5905,2926.0
2015-10-16 09:45:00,95.3,95.33,94.77,95.1,3900.0,94.6005,94.6302,94.0744,94.4019,3900.0
2015-10-16 09:50:00,95.09,95.09,94.8,95.05,1300.0,94.392,94.392,94.1041,94.3523,1300.0
2015-10-16 09:55:00,95.05,95.05,94.75,94.81,1500.0,94.3523,94.3523,94.0545,94.1141,1500.0
2015-10-16 10:00:00,95.03,95.42,95.03,95.22,6277.0,94.3324,94.7196,94.3324,94.5211,6277.0
2015-10-16 10:05:00,95.0,95.28,95.0,95.18,2599.0,94.3027,94.5806,94.3027,94.4813,2599.0
2015-10-16 10:10:00,95.2,95.33,95.1,95.33,2100.0,94.5012,94.6302,94.4019,94.6302,2100.0
2015-10-16 10:15:00,95.3,95.37,94.5,94.5,4000.0,94.6005,94.67,93.8063,93.8063,4000.0
2015-10-16 10:20:00,94.53,94.72,94.45,94.45,3095.0,93.8361,94.0247,93.7567,93.7567,3095.0
2015-10-16 10:25:00,94.44,94.55,94.02,94.55,14800.0,93.7468,93.856,93.3299,93.856,14800.0
2015-10-16 10:30:00,94.43,94.43,94.42,94.42,400.0,93.7369,93.7369,93.7269,93.7269,400.0
2015-10-16 10:35:00,94.5,94.5,94.47,94.47,200.0,93.8063,93.8063,93.7766,93.7766,200.0
2015-10-16 10:40:00,94.48,94.48,94.32,94.46,4708.0,93.7865,93.7865,93.6277,93.7666,4708.0
2015-10-16 10:45:00,94.43,94.48,94.43,94.47,1345.0,93.7369,93.7865,93.7369,93.7766,1345.0
2015-10-16 10:50:00,94.52,94.59,94.35,94.59,5345.0,93.8262,93.8957,93.6574,93.8957,5345.0
2015-10-16 10:55:00,94.55,94.86,94.54,94.86,2600.0,93.856,94.1637,93.846,94.1637,2600.0
2015-10-16 11:00:00,94.71,95.0,94.71,94.86,4081.0,94.0148,94.3027,94.0148,94.1637,4081.0
2015-10-16 11:05:00,94.93,95.06,94.9,95.06,6800.0,94.2332,94.3622,94.2034,94.3622,6800.0
2015-10-16 11:10:00,95.06,95.32,95.06,95.19,1100.0,94.3622,94.6203,94.3622,94.4913,1100.0
2015-10-16 11:15:00,95.17,95.33,95.13,95.26,2650.0,94.4714,94.6302,94.4317,94.5608,2650.0
2015-10-16 11:20:00,95.35,95.36,95.29,95.35,800.0,94.6501,94.66,94.5905,94.6501,800.0
2015-10-16 11:25:00,95.23,95.23,94.79,94.92,19650.0,94.531,94.531,94.0942,94.2233,19650.0
2015-10-16 11:30:00,94.92,94.92,94.92,94.92,300.0,94.2233,94.2233,94.2233,94.2233,300.0
2015-10-16 11:35:00,95.0,95.03,94.96,94.98,1445.0,94.3027,94.3324,94.263,94.2828,1445.0
2015-10-16 11:40:00,94.83,94.97,94.81,94.88,3300.0,94.1339,94.2729,94.1141,94.1835,3300.0
2015-10-16 11:45:00,94.83,95.1,94.83,95.01,5450.0,94.1339,94.4019,94.1339,94.3126,5450.0
2015-10-16 11:50:00,95.05,95.17,95.01,95.08,1400.0,94.3523,94.4714,94.3126,94.3821,1400.0
2015-10-16 11:55:00,95.08,95.08,95.06,95.06,407.0,94.3821,94.3821,94.3622,94.3622,407.0
2015-10-16 12:00:00,95.04,95.04,94.74,94.87,9087.0,94.3424,94.3424,94.0446,94.1736,9087.0
2015-10-16 12:05:00,94.9,94.95,94.9,94.92,1800.0,94.2034,94.253,94.2034,94.2233,1800.0
2015-10-16 12:10:00,94.8,95.0,94.77,94.97,6407.0,94.1041,94.3027,94.0744,94.2729,6407.0
2015-10-16 12:15:00,94.97,95.02,94.88,95.02,4226.0,94.2729,94.3225,94.1835,94.3225,4226.0
2015-10-16 12:20:00,94.82,95.0,94.81,95.0,814.0,94.124,94.3027,94.1141,94.3027,814.0
2015-10-16 12:25:00,94.99,95.0,94.88,95.0,2300.0,94.2927,94.3027,94.1835,94.3027,2300.0
2015-10-16 12:30:00,94.94,95.11,94.9,95.01,3400.0,94.2431,94.4119,94.2034,94.3126,3400.0
2015-10-16 12:35:00,95.19,95.19,94.96,95.0,650.0,94.4913,94.4913,94.263,94.3027,650.0
2015-10-16 12:40:00,94.91,95.03,94.9,94.97,1620.0,94.2133,94.3324,94.2034,94.2729,1620.0
2015-10-16 12:45:00,94.91,95.05,94.91,95.05,1120.0,94.2133,94.3523,94.2133,94.3523,1120.0
2015-10-16 12:50:00,95.0,95.08,95.0,95.08,400.0,94.3027,94.3821,94.3027,94.3821,400.0
2015-10-16 12:55:00,95.1,95.36,95.09,95.24,2887.0,94.4019,94.66,94.392,94.5409,2887.0
2015-10-16 13:00:00,95.3,95.3,95.29,95.3,100.0,94.6005,94.6005,94.5905,94.6005,100.0
2015-10-16 13:05:00,95.19,95.19,94.88,94.88,1899.0,94.4913,94.4913,94.1835,94.1835,1899.0
2015-10-16 13:10:00,94.94,95.13,94.93,95.13,2100.0,94.2431,94.4317,94.2332,94.4317,2100.0
2015-10-16 13:15:00,95.15,95.24,95.12,95.13,2434.0,94.4516,94.5409,94.4218,94.4317,2434.0
2015-10-16 13:20:00,95.07,95.16,94.98,94.98,617.0,94.3722,94.4615,94.2828,94.2828,617.0
2015-10-16 13:25:00,95.0,95.0,94.86,94.97,1800.0,94.3027,94.3027,94.1637,94.2729,1800.0
2015-10-16 13:30:00,94.92,94.97,94.86,94.93,4000.0,94.2233,94.2729,94.1637,94.2332,4000.0
2015-10-16 13:35:00,94.92,95.08,94.86,94.9,6770.0,94.2233,94.3821,94.1637,94.2034,6770.0
2015-10-16 13:40:00,94.9,94.98,94.9,94.98,2170.0,94.2034,94.2828,94.2034,94.2828,2170.0
2015-10-16 13:45:00,94.95,95.02,94.95,94.97,400.0,94.253,94.3225,94.253,94.2729,400.0
2015-10-16 13:50:00,94.97,94.97,94.92,94.92,833.0,94.2729,94.2729,94.2233,94.2233,833.0
2015-10-16 13:55:00,94.92,94.99,94.78,94.84,5610.0,94.2233,94.2927,94.0843,94.1438,5610.0
2015-10-16 14:00:00,94.84,94.86,94.51,94.67,4150.0,94.1438,94.1637,93.8163,93.9751,4150.0
2015-10-16 14:05:00,94.71,94.9,94.71,94.9,900.0,94.0148,94.2034,94.0148,94.2034,900.0
2015-10-16 14:10:00,94.83,94.93,94.83,94.93,900.0,94.1339,94.2332,94.1339,94.2332,900.0
2015-10-16 14:15:00,94.95,95.04,94.94,95.04,1043.0,94.253,94.3424,94.2431,94.3424,1043.0
2015-10-16 14:20:00,94.96,95.1,94.74,95.1,4000.0,94.263,94.4019,94.0446,94.4019,4000.0
2015-10-16 14:25:00,95.1,95.16,95.1,95.11,500.0,94.4019,94.4615,94.4019,94.4119,500.0
2015-10-16 14:30:00,95.06,95.07,95.06,95.06,700.0,94.3622,94.3722,94.3622,94.3622,700.0
2015-10-16 14:35:00,94.88,95.12,94.88,95.12,1264.0,94.1835,94.4218,94.1835,94.4218,1264.0
2015-10-16 14:40:00,95.12,95.4,95.12,95.34,1727.0,94.4218,94.6997,94.4218,94.6402,1727.0
2015-10-16 14:45:00,95.34,95.36,95.17,95.21,1000.0,94.6402,94.66,94.4714,94.5111,1000.0
2015-10-16 14:50:00,95.07,95.07,95.01,95.01,300.0,94.3722,94.3722,94.3126,94.3126,300.0
2015-10-16 14:55:00,95.0,95.22,94.99,95.22,2300.0,94.3027,94.5211,94.2927,94.5211,2300.0
2015-10-16 15:00:00,95.23,95.38,95.23,95.37,1400.0,94.531,94.6799,94.531,94.67,1400.0
2015-10-16 15:05:00,95.27,95.32,95.03,95.08,1700.0,94.5707,94.6203,94.3324,94.3821,1700.0
2015-10-16 15:10:00,95.14,95.33,95.04,95.13,4851.0,94.4416,94.6302,94.3424,94.4317,4851.0
2015-10-16 15:15:00,95.34,95.46,95.29,95.46,1700.0,94.6402,94.7593,94.5905,94.7593,1700.0
2015-10-16 15:20:00,95.39,95.51,95.38,95.42,3356.0,94.6898,94.8089,94.6799,94.7196,3356.0
2015-10-16 15:25:00,95.41,95.46,95.32,95.45,4635.0,94.7097,94.7593,94.6203,94.7494,4635.0
2015-10-16 15:30:00,95.34,95.65,95.34,95.64,5044.0,94.6402,94.9479,94.6402,94.938,5044.0
2015-10-16 15:35:00,95.51,95.9,95.41,95.86,8317.0,94.8089,95.1961,94.7097,95.1564,8317.0
2015-10-16 15:40:00,95.78,95.92,95.73,95.83,8013.0,95.0769,95.2159,95.0273,95.1266,8013.0
2015-10-16 15:45:00,95.78,95.94,95.78,95.9,9600.0,95.0769,95.2358,95.0769,95.1961,9600.0
2015-10-16 15:50:00,95.91,95.95,95.77,95.78,13656.0,95.206,95.2457,95.067,95.0769,13656.0
2015-10-16 15:55:00,95.81,96.06,95.67,95.73,15085.0,95.1067,95.3549,94.9677,95.0273,15085.0
2015-10-19 09:30:00,95.11,95.11,95.11,95.11,2269.0,94.4119,94.4119,94.4119,94.4119,2269.0
2015-10-19 09:35:00,95.33,95.33,94.74,95.07,4400.0,94.6302,94.6302,94.0446,94.3722,4400.0
2015-10-19 09:40:00,95.05,95.34,94.97,95.11,4402.0,94.3523,94.6402,94.2729,94.4119,4402.0
2015-10-19 09:45:00,94.98,95.03,94.98,95.03,400.0,94.2828,94.3324,94.2828,94.3324,400.0
2015-10-19 09:50:00,94.87,95.58,94.83,95.54,2300.0,94.1736,94.8784,94.1339,94.8387,2300.0
2015-10-19 09:55:00,95.45,95.45,95.38,95.38,300.0,94.7494,94.7494,94.6799,94.6799,300.0
2015-10-19 10:00:00,95.35,96.12,95.35,96.12,5796.0,94.6501,95.4144,94.6501,95.4144,5796.0
2015-10-19 10:05:00,95.98,96.09,95.68,95.72,2300.0,95.2755,95.3847,94.9777,95.0174,2300.0
2015-10-19 10:10:00,95.94,95.94,95.94,95.94,100.0,95.2358,95.2358,95.2358,95.2358,100.0
2015-10-19 10:15:00,96.07,96.12,95.67,95.67,2931.0,95.3648,95.4144,94.9677,94.9677,2931.0
2015-10-19 10:20:00,95.95,96.26,95.6,95.82,3747.0,95.2457,95.5534,94.8983,95.1166,3747.0
2015-10-19 10:25:00,95.75,95.75,95.62,95.7,700.0,95.0472,95.0472,94.9181,94.9975,700.0
2015-10-19 10:30:00,95.57,95.58,95.2,95.2,1100.0,94.8685,94.8784,94.5012,94.5012,1100.0
2015-10-19 10:35:00,95.38,95.64,95.34,95.51,2000.0,94.6799,94.938,94.6402,94.8089,2000.0
2015-10-19 10:40:00,95.51,95.85,95.42,95.85,1000.0,94.8089,95.1464,94.7196,95.1464,1000.0
2015-10-19 10:45:00,95.86,95.87,95.86,95.86,100.0,95.1564,95.1663,95.1564,95.1564,100.0
2015-10-19 10:50:00,95.73,95.88,95.42,95.85,5936.0,95.0273,95.1762,94.7196,95.1464,5936.0
2015-10-19 10:55:00,95.66,95.66,95.66,95.66,100.0,94.9578,94.9578,94.9578,94.9578,100.0
2015-10-19 11:00:00,95.6,95.66,95.6,95.63,400.0,94.8983,94.9578,94.8983,94.928,400.0
2015-10-19 11:05:00,95.63,95.77,95.51,95.51,2514.0,94.928,95.067,94.8089,94.8089,2514.0
2015-10-19 11:10:00,95.62,95.66,95.41,95.45,6887.0,94.9181,94.9578,94.7097,94.7494,6887.0
2015-10-19 11:15:00,95.52,95.52,95.5,95.5,200.0,94.8189,94.8189,94.799,94.799,200.0
2015-10-19 11:20:00,95.59,95.66,95.52,95.61,700.0,94.8883,94.9578,94.8189,94.9082,700.0
2015-10-19 11:25:00,95.6,95.6,95.39,95.39,1100.0,94.8983,94.8983,94.6898,94.6898,1100.0
2015-10-19 11:30:00,95.42,95.54,95.23,95.4,600.0,94.7196,94.8387,94.531,94.6997,600.0
2015-10-19 11:35:00,95.48,95.75,95.37,95.75,1634.0,94.7791,95.0472,94.67,95.0472,1634.0
2015-10-19 11:40:00,95.61,95.73,95.6,95.7,1800.0,94.9082,95.0273,94.8983,94.9975,1800.0
2015-10-19 11:45:00,95.75,95.84,95.75,95.76,300.0,95.0472,95.1365,95.0472,95.0571,300.0
2015-10-19 11:50:00,95.8,95.8,95.58,95.58,4298.0,95.0968,95.0968,94.8784,94.8784,4298.0
2015-10-19 11:55:00,95.44,95.81,95.44,95.72,2700.0,94.7394,95.1067,94.7394,95.0174,2700.0
2015-10-19 12:00:00,95.66,95.79,95.61,95.69,5031.0,94.9578,95.0869,94.9082,94.9876,5031.0
2015-10-19 12:05:00,95.65,95.65,95.09,95.2,2000.0,94.9479,94.9479,94.392,94.5012,2000.0
2015-10-19 12:10:00,95.21,95.47,95.16,95.34,8464.0,94.5111,94.7692,94.4615,94.6402,8464.0
2015-10-19 12:15:00,95.51,95.51,95.5,95.51,335.0,94.8089,94.8089,94.799,94.8089,335.0
2015-10-19 12:20:00,95.47,95.48,95.28,95.28,700.0,94.7692,94.7791,94.5806,94.5806,700.0
2015-10-19 12:25:00,95.24,95.24,95.22,95.22,200.0,94.5409,94.5409,94.5211,94.5211,200.0
2015-10-19 12:30:00,95.27,95.27,95.21,95.22,400.0,94.5707,94.5707,94.5111,94.5211,400.0
2015-10-19 12:35:00,95.35,95.35,95.2,95.27,400.0,94.6501,94.6501,94.5012,94.5707,400.0
2015-10-19 12:40:00,95.36,95.36,95.31,95.31,400.0,94.66,94.66,94.6104,94.6104,400.0
2015-10-19 12:45:00,95.46,95.5,95.33,95.38,2000.0,94.7593,94.799,94.6302,94.6799,2000.0
2015-10-19 12:50:00,95.34,95.43,95.11,95.25,4350.0,94.6402,94.7295,94.4119,94.5508,4350.0
2015-10-19 12:55:00,95.4,95.62,95.28,95.39,8077.0,94.6997,94.9181,94.5806,94.6898,8077.0
2015-10-19 13:00:00,95.37,95.37,95.37,95.37,100.0,94.67,94.67,94.67,94.67,100.0
2015-10-19 13:05:00,95.52,95.52,95.52,95.52,100.0,94.8189,94.8189,94.8189,94.8189,100.0
2015-10-19 13:10:00,95.21,95.33,95.16,95.16,300.0,94.5111,94.6302,94.4615,94.4615,300.0
2015-10-19 13:15:00,95.15,95.31,95.12,95.3,733.0,94.4516,94.6104,94.4218,94.6005,733.0
2015-10-19 13:20:00,95.27,95.55,95.16,95.55,3100.0,94.5707,94.8486,94.4615,94.8486,3100.0
2015-10-19 13:25:00,95.26,95.43,95.26,95.43,1200.0,94.5608,94.7295,94.5608,94.7295,1200.0
2015-10-19 13:30:00,95.31,95.41,95.25,95.37,3777.0,94.6104,94.7097,94.5508,94.67,3777.0
2015-10-19 13:35:00,95.23,95.35,95.11,95.3,2000.0,94.531,94.6501,94.4119,94.6005,2000.0
2015-10-19 13:40:00,95.33,95.82,95.18,95.82,8951.0,94.6302,95.1166,94.4813,95.1166,8951.0
2015-10-19 13:45:00,95.59,95.63,95.57,95.63,1100.0,94.8883,94.928,94.8685,94.928,1100.0
2015-10-19 13:50:00,95.54,95.7,95.5,95.65,2200.0,94.8387,94.9975,94.799,94.9479,2200.0
2015-10-19 13:55:00,95.65,95.65,95.65,95.65,0.0,94.9479,94.9479,94.9479,94.9479,0.0
2015-10-19 14:00:00,95.71,96.03,95.7,95.83,6746.0,95.0075,95.3251,94.9975,95.1266,6746.0
2015-10-19 14:05:00,96.09,96.09,95.9,95.9,4330.0,95.3847,95.3847,95.1961,95.1961,4330.0
2015-10-19 14:10:00,95.92,96.29,95.92,96.27,3366.0,95.2159,95.5832,95.2159,95.5633,3366.0
2015-10-19 14:15:00,96.44,96.44,96.27,96.41,700.0,95.7321,95.7321,95.5633,95.7023,700.0
2015-10-19 14:20:00,96.25,96.36,96.06,96.06,5037.0,95.5435,95.6527,95.3549,95.3549,5037.0
2015-10-19 14:25:00,95.92,95.97,95.83,95.91,800.0,95.2159,95.2655,95.1266,95.206,800.0
2015-10-19 14:30:00,95.81,96.37,95.8,96.13,3200.0,95.1067,95.6626,95.0968,95.4244,3200.0
2015-10-19 14:35:00,96.14,96.25,96.06,96.25,1198.0,95.4343,95.5435,95.3549,95.5435,1198.0
2015-10-19 14:40:00,96.17,96.54,96.17,96.5,3400.0,95.4641,95.8314,95.4641,95.7917,3400.0
2015-10-19 14:45:00,96.51,96.55,96.33,96.55,1382.0,95.8016,95.8413,95.6229,95.8413,1382.0
2015-10-19 14:50:00,96.46,96.52,96.46,96.47,800.0,95.752,95.8115,95.752,95.7619,800.0
2015-10-19 14:55:00,96.54,96.75,96.49,96.62,4600.0,95.8314,96.0398,95.7817,95.9108,4600.0
2015-10-19 15:00:00,96.54,96.91,96.52,96.78,2304.0,95.8314,96.1986,95.8115,96.0696,2304.0
2015-10-19 15:05:00,96.69,96.93,96.6,96.93,3602.0,95.9803,96.2185,95.8909,96.2185,3602.0
2015-10-19 15:10:00,96.77,96.85,96.7,96.7,1000.0,96.0597,96.1391,95.9902,95.9902,1000.0
2015-10-19 15:15:00,96.55,96.66,96.55,96.6,700.0,95.8413,95.9505,95.8413,95.8909,700.0
2015-10-19 15:20:00,96.57,96.98,96.57,96.8,2912.0,95.8611,96.2681,95.8611,96.0895,2912.0
2015-10-19 15:25:00,96.77,97.08,96.68,96.83,8457.0,96.0597,96.3674,95.9703,96.1192,8457.0
2015-10-19 15:30:00,96.72,96.79,96.41,96.67,5100.0,96.01,96.0795,95.7023,95.9604,5100.0
2015-10-19 15:35:00,96.48,96.63,96.45,96.49,1700.0,95.7718,95.9207,95.742,95.7817,1700.0
2015-10-19 15:40:00,96.43,96.44,96.36,96.42,709.0,95.7222,95.7321,95.6527,95.7122,709.0
2015-10-19 15:45:00,96.31,96.5,96.31,96.31,2650.0,95.6031,95.7917,95.6031,95.6031,2650.0
2015-10-19 15:50:00,96.26,96.46,96.18,96.46,5100.0,95.5534,95.752,95.474,95.752,5100.0
2015-10-19 15:55:00,96.38,96.66,96.37,96.58,9309.0,95.6725,95.9505,95.6626,95.8711,9309.0
2015-10-20 09:30:00,96.49,96.49,96.49,96.49,960.0,95.7817,95.7817,95.7817,95.7817,960.0
2015-10-20 09:35:00,97.16,97.16,96.39,96.39,700.0,96.4468,96.4468,95.6825,95.6825,700.0
2015-10-20 09:40:00,96.14,97.23,96.14,97.23,5577.0,95.4343,96.5163,95.4343,96.5163,5577.0
2015-10-20 09:45:00,97.01,97.28,96.94,97.08,4715.0,96.2979,96.5659,96.2284,96.3674,4715.0
2015-10-20 09:50:00,97.13,97.13,97.13,97.13,100.0,96.417,96.417,96.417,96.417,100.0
2015-10-20 09:55:00,97.13,97.13,97.13,97.13,0.0,96.417,96.417,96.417,96.417,0.0
2015-10-20 10:00:00,96.77,97.09,96.76,97.09,200.0,96.0597,96.3773,96.0497,96.3773,200.0
2015-10-20 10:05:00,96.96,97.21,96.83,97.18,6102.0,96.2483,96.4964,96.1192,96.4667,6102.0
2015-10-20 10:10:00,97.24,97.44,96.93,96.93,7097.0,96.5262,96.7248,96.2185,96.2185,7097.0
2015-10-20 10:15:00,96.93,96.93,96.93,96.93,100.0,96.2185,96.2185,96.2185,96.2185,100.0
2015-10-20 10:20:00,97.08,97.33,97.08,97.29,700.0,96.3674,96.6156,96.3674,96.5759,700.0
2015-10-20 10:25:00,96.99,96.99,96.96,96.96,400.0,96.2781,96.2781,96.2483,96.2483,400.0
2015-10-20 10:30:00,96.84,96.85,96.27,96.36,955.0,96.1292,96.1391,95.5633,95.6527,955.0
2015-10-20 10:35:00,96.53,96.66,96.31,96.64,1300.0,95.8214,95.9505,95.6031,95.9306,1300.0
2015-10-20 10:40:00,96.64,96.87,96.62,96.87,2873.0,95.9306,96.1589,95.9108,96.1589,2873.0
2015-10-20 10:45:00,96.91,96.91,96.74,96.74,1000.0,96.1986,96.1986,96.0299,96.0299,1000.0
2015-10-20 10:50:00,96.8,97.0,96.8,97.0,3390.0,96.0895,96.288,96.0895,96.288,3390.0
2015-10-20 10:55:00,96.91,97.05,96.8,96.99,3291.0,96.1986,96.3376,96.0895,96.2781,3291.0
2015-10-20 11:00:00,96.8,96.95,96.79,96.93,800.0,96.0895,96.2384,96.0795,96.2185,800.0
2015-10-20 11:05:00,96.93,97.08,96.91,97.08,1397.0,96.2185,96.3674,96.1986,96.3674,1397.0
2015-10-20 11:10:00,96.83,96.9,96.6,96.84,1353.0,96.1192,96.1887,95.8909,96.1292,1353.0
2015-10-20 11:15:00,96.44,96.78,96.44,96.5,600.0,95.7321,96.0696,95.7321,95.7917,600.0
2015-10-20 11:20:00,96.5,96.67,96.5,96.54,625.0,95.7917,95.9604,95.7917,95.8314,625.0
2015-10-20 11:25:00,96.77,96.77,96.54,96.54,600.0,96.0597,96.0597,95.8314,95.8314,600.0
2015-10-20 11:30:00,96.54,96.7,96.5,96.52,4517.0,95.8314,95.9902,95.7917,95.8115,4517.0
2015-10-20 11:35:00,96.55,96.63,96.55,96.56,1200.0,95.8413,95.9207,95.8413,95.8512,1200.0
2015-10-20 11:40:00,96.61,96.74,96.51,96.7,1535.0,95.9008,96.0299,95.8016,95.9902,1535.0
2015-10-20 11:45:00,96.63,103.67,94.88,98.0,64470.0,95.9207,102.909,94.1835,97.2806,64470.0
2015-10-20 11:50:00,98.0,98.0,96.86,96.86,18142.0,97.2806,97.2806,96.149,96.149,18142.0
2015-10-20 11:55:00,96.63,96.65,96.37,96.65,5200.0,95.9207,95.9406,95.6626,95.9406,5200.0
2015-10-20 12:00:00,96.57,96.66,96.46,96.46,2550.0,95.8611,95.9505,95.752,95.752,2550.0
2015-10-20 12:05:00,96.03,96.58,96.03,96.58,1600.0,95.3251,95.8711,95.3251,95.8711,1600.0
2015-10-20 12:10:00,96.76,96.88,96.5,96.84,1298.0,96.0497,96.1689,95.7917,96.1292,1298.0
2015-10-20 12:15:00,96.73,96.73,96.23,96.37,1800.0,96.02,96.02,95.5236,95.6626,1800.0
2015-10-20 12:20:00,96.26,96.26,96.21,96.21,2963.0,95.5534,95.5534,95.5038,95.5038,2963.0
2015-10-20 12:25:00,96.22,96.22,96.01,96.03,1103.0,95.5137,95.5137,95.3053,95.3251,1103.0
2015-10-20 12:30:00,96.05,96.22,96.0,96.01,600.0,95.345,95.5137,95.2953,95.3053,600.0
2015-10-20 12:35:00,96.01,96.01,95.71,95.9,3035.0,95.3053,95.3053,95.0075,95.1961,3035.0
2015-10-20 12:40:00,95.63,96.1,95.63,96.1,200.0,94.928,95.3946,94.928,95.3946,200.0
2015-10-20 12:45:00,95.77,96.06,95.76,96.06,400.0,95.067,95.3549,95.0571,95.3549,400.0
2015-10-20 12:50:00,96.07,96.34,96.01,96.34,2400.0,95.3648,95.6328,95.3053,95.6328,2400.0
2015-10-20 12:55:00,96.15,96.15,96.14,96.15,100.0,95.4442,95.4442,95.4343,95.4442,100.0
2015-10-20 13:00:00,96.13,96.2,96.13,96.13,300.0,95.4244,95.4939,95.4244,95.4244,300.0
2015-10-20 13:05:00,96.27,96.79,96.26,96.57,4700.0,95.5633,96.0795,95.5534,95.8611,4700.0
2015-10-20 13:10:00,96.32,96.32,96.32,96.32,100.0,95.613,95.613,95.613,95.613,100.0
2015-10-20 13:15:00,96.22,96.42,96.21,96.23,900.0,95.5137,95.7122,95.5038,95.5236,900.0
2015-10-20 13:20:00,96.28,96.38,96.24,96.38,1200.0,95.5733,95.6725,95.5336,95.6725,1200.0
2015-10-20 13:25:00,96.41,96.46,96.35,96.44,2000.0,95.7023,95.752,95.6428,95.7321,2000.0
2015-10-20 13:30:00,96.37,96.37,96.31,96.31,2200.0,95.6626,95.6626,95.6031,95.6031,2200.0
2015-10-20 13:35:00,96.36,96.45,96.32,96.45,900.0,95.6527,95.742,95.613,95.742,900.0
2015-10-20 13:40:00,96.45,96.58,96.37,96.54,3900.0,95.742,95.8711,95.6626,95.8314,3900.0
2015-10-20 13:45:00,96.39,96.39,96.3,96.35,4422.0,95.6825,95.6825,95.5931,95.6428,4422.0
2015-10-20 13:50:00,96.36,96.36,96.17,96.25,4279.0,95.6527,95.6527,95.4641,95.5435,4279.0
2015-10-20 13:55:00,96.43,96.43,96.14,96.14,3869.0,95.7222,95.7222,95.4343,95.4343,3869.0
2015-10-20 14:00:00,95.98,96.09,95.97,95.99,1600.0,95.2755,95.3847,95.2655,95.2854,1600.0
2015-10-20 14:05:00,95.97,95.97,95.89,95.9,2150.0,95.2655,95.2655,95.1861,95.1961,2150.0
2015-10-20 14:10:00,95.89,95.94,95.87,95.87,1700.0,95.1861,95.2358,95.1663,95.1663,1700.0
2015-10-20 14:15:00,95.86,96.09,95.79,95.8,3400.0,95.1564,95.3847,95.0869,95.0968,3400.0
2015-10-20 14:20:00,95.8,95.8,95.71,95.71,2100.0,95.0968,95.0968,95.0075,95.0075,2100.0
2015-10-20 14:25:00,95.7,95.99,95.7,95.93,2848.0,94.9975,95.2854,94.9975,95.2258,2848.0
2015-10-20 14:30:00,95.98,96.22,95.98,96.13,2562.0,95.2755,95.5137,95.2755,95.4244,2562.0
2015-10-20 14:35:00,96.23,96.39,95.81,96.17,7590.0,95.5236,95.6825,95.1067,95.4641,7590.0
2015-10-20 14:40:00,96.14,96.41,95.98,96.22,9200.0,95.4343,95.7023,95.2755,95.5137,9200.0
2015-10-20 14:45:00,96.22,96.36,96.22,96.36,400.0,95.5137,95.6527,95.5137,95.6527,400.0
2015-10-20 14:50:00,96.33,96.38,96.25,96.36,2600.0,95.6229,95.6725,95.5435,95.6527,2600.0
2015-10-20 14:55:00,96.48,96.69,96.38,96.68,1600.0,95.7718,95.9803,95.6725,95.9703,1600.0
2015-10-20 15:00:00,96.6,96.99,96.6,96.6,2900.0,95.8909,96.2781,95.8909,95.8909,2900.0
2015-10-20 15:05:00,96.6,96.6,96.43,96.43,2100.0,95.8909,95.8909,95.7222,95.7222,2100.0
2015-10-20 15:10:00,96.49,97.01,96.4,96.76,5902.0,95.7817,96.2979,95.6924,96.0497,5902.0
2015-10-20 15:15:00,96.76,96.82,96.71,96.82,2800.0,96.0497,96.1093,96.0001,96.1093,2800.0
2015-10-20 15:20:00,96.85,96.99,96.56,96.61,3601.0,96.1391,96.2781,95.8512,95.9008,3601.0
2015-10-20 15:25:00,96.56,96.8,96.56,96.76,1100.0,95.8512,96.0895,95.8512,96.0497,1100.0
2015-10-20 15:30:00,96.71,96.98,96.68,96.98,3200.0,96.0001,96.2681,95.9703,96.2681,3200.0
2015-10-20 15:35:00,96.84,96.97,96.56,96.56,3100.0,96.1292,96.2582,95.8512,95.8512,3100.0
2015-10-20 15:40:00,96.56,96.56,96.3,96.38,3382.0,95.8512,95.8512,95.5931,95.6725,3382.0
2015-10-20 15:45:00,96.39,96.41,96.24,96.41,3400.0,95.6825,95.7023,95.5336,95.7023,3400.0
2015-10-20 15:50:00,96.51,96.78,96.43,96.62,4900.0,95.8016,96.0696,95.7222,95.9108,4900.0
2015-10-20 15:55:00,96.62,96.7,96.53,96.6,12745.0,95.9108,95.9902,95.8214,95.8909,12745.0
2015-10-21 09:30:00,97.0,97.02,96.62,96.62,4391.0,96.288,96.3078,95.9108,95.9108,4391.0
2015-10-21 09:35:00,96.93,96.93,96.07,96.77,2997.0,96.2185,96.2185,95.3648,96.0597,2997.0
2015-10-21 09:40:00,96.4,97.42,96.32,97.08,3803.0,95.6924,96.7049,95.613,96.3674,3803.0
2015-10-21 09:45:00,97.5,97.5,96.76,96.76,1000.0,96.7843,96.7843,96.0497,96.0497,1000.0
2015-10-21 09:50:00,96.43,96.44,96.37,96.37,500.0,95.7222,95.7321,95.6626,95.6626,500.0
2015-10-21 09:55:00,96.34,96.53,96.21,96.22,900.0,95.6328,95.8214,95.5038,95.5137,900.0
2015-10-21 10:00:00,96.02,96.47,95.69,95.83,3700.0,95.3152,95.7619,94.9876,95.1266,3700.0
2015-10-21 10:05:00,95.73,95.83,95.72,95.76,500.0,95.0273,95.1266,95.0174,95.0571,500.0
2015-10-21 10:10:00,95.72,95.79,95.22,95.41,10559.0,95.0174,95.0869,94.5211,94.7097,10559.0
2015-10-21 10:15:00,95.2,95.43,95.12,95.43,829.0,94.5012,94.7295,94.4218,94.7295,829.0
2015-10-21 10:20:00,95.21,95.37,95.1,95.22,1480.0,94.5111,94.67,94.4019,94.5211,1480.0
2015-10-21 10:25:00,95.09,95.14,94.77,94.84,5806.0,94.392,94.4416,94.0744,94.1438,5806.0
2015-10-21 10:30:00,94.96,94.99,94.79,94.98,875.0,94.263,94.2927,94.0942,94.2828,875.0
2015-10-21 10:35:00,94.82,95.27,94.75,95.11,5598.0,94.124,94.5707,94.0545,94.4119,5598.0
2015-10-21 10:40:00,95.04,95.59,95.04,95.59,1505.0,94.3424,94.8883,94.3424,94.8883,1505.0
2015-10-21 10:45:00,95.48,96.39,95.48,95.88,14578.0,94.7791,95.6825,94.7791,95.1762,14578.0
2015-10-21 10:50:00,96.07,96.07,95.82,96.01,1204.0,95.3648,95.3648,95.1166,95.3053,1204.0
2015-10-21 10:55:00,96.17,96.41,96.17,96.37,1618.0,95.4641,95.7023,95.4641,95.6626,1618.0
2015-10-21 11:00:00,96.29,96.29,96.29,96.29,100.0,95.5832,95.5832,95.5832,95.5832,100.0
2015-10-21 11:05:00,96.23,96.35,95.69,95.69,2049.0,95.5236,95.6428,94.9876,94.9876,2049.0
2015-10-21 11:10:00,95.72,95.86,95.71,95.72,400.0,95.0174,95.1564,95.0075,95.0174,400.0
2015-10-21 11:15:00,95.74,96.28,95.74,96.15,3087.0,95.0372,95.5733,95.0372,95.4442,3087.0
2015-10-21 11:20:00,96.15,96.26,96.1,96.18,700.0,95.4442,95.5534,95.3946,95.474,700.0
2015-10-21 11:25:00,96.18,96.43,96.18,96.21,300.0,95.474,95.7222,95.474,95.5038,300.0
2015-10-21 11:30:00,96.46,96.46,96.07,96.36,1767.0,95.752,95.752,95.3648,95.6527,1767.0
2015-10-21 11:35:00,96.31,96.31,96.31,96.31,200.0,95.6031,95.6031,95.6031,95.6031,200.0
2015-10-21 11:40:00,96.28,96.42,96.21,96.32,1100.0,95.5733,95.7122,95.5038,95.613,1100.0
2015-10-21 11:45:00,96.24,96.3,95.96,96.01,3109.0,95.5336,95.5931,95.2556,95.3053,3109.0
2015-10-21 11:50:00,95.9,95.94,95.79,95.94,419.0,95.1961,95.2358,95.0869,95.2358,419.0
2015-10-21 11:55:00,95.79,95.8,95.69,95.74,800.0,95.0869,95.0968,94.9876,95.0372,800.0
2015-10-21 12:00:00,95.73,96.22,95.73,96.0,6798.0,95.0273,95.5137,95.0273,95.2953,6798.0
2015-10-21 12:05:00,96.0,96.48,96.0,96.4,3739.0,95.2953,95.7718,95.2953,95.6924,3739.0
2015-10-21 12:10:00,96.26,96.39,95.98,96.1,8990.0,95.5534,95.6825,95.2755,95.3946,8990.0
2015-10-21 12:15:00,96.02,96.09,96.02,96.09,200.0,95.3152,95.3847,95.3152,95.3847,200.0
2015-10-21 12:20:00,95.9,96.27,95.9,96.15,8425.0,95.1961,95.5633,95.1961,95.4442,8425.0
2015-10-21 12:25:00,96.1,96.19,95.99,96.05,2400.0,95.3946,95.4839,95.2854,95.345,2400.0
2015-10-21 12:30:00,95.96,96.04,95.82,95.98,1291.0,95.2556,95.335,95.1166,95.2755,1291.0
2015-10-21 12:35:00,95.8,96.15,95.8,95.96,1200.0,95.0968,95.4442,95.0968,95.2556,1200.0
2015-10-21 12:40:00,95.9,96.36,95.9,96.35,6670.0,95.1961,95.6527,95.1961,95.6428,6670.0
2015-10-21 12:45:00,96.25,96.49,96.25,96.3,2000.0,95.5435,95.7817,95.5435,95.5931,2000.0
2015-10-21 12:50:00,96.43,96.46,96.17,96.46,850.0,95.7222,95.752,95.4641,95.752,850.0
2015-10-21 12:55:00,96.42,96.42,96.16,96.16,600.0,95.7122,95.7122,95.4542,95.4542,600.0
2015-10-21 13:00:00,96.18,96.35,95.96,96.3,2578.0,95.474,95.6428,95.2556,95.5931,2578.0
2015-10-21 13:05:00,96.4,96.4,96.12,96.12,300.0,95.6924,95.6924,95.4144,95.4144,300.0
2015-10-21 13:10:00,96.1,96.23,96.05,96.09,900.0,95.3946,95.5236,95.345,95.3847,900.0
2015-10-21 13:15:00,96.0,96.18,95.69,95.85,1700.0,95.2953,95.474,94.9876,95.1464,1700.0
2015-10-21 13:20:00,95.62,95.91,95.56,95.61,7740.0,94.9181,95.206,94.8586,94.9082,7740.0
2015-10-21 13:25:00,95.51,95.58,95.19,95.25,500.0,94.8089,94.8784,94.4913,94.5508,500.0
2015-10-21 13:30:00,95.08,95.36,95.08,95.36,600.0,94.3821,94.66,94.3821,94.66,600.0
2015-10-21 13:35:00,95.35,95.56,95.31,95.39,1300.0,94.6501,94.8586,94.6104,94.6898,1300.0
2015-10-21 13:40:00,95.27,95.87,95.27,95.6,5323.0,94.5707,95.1663,94.5707,94.8983,5323.0
2015-10-21 13:45:00,95.53,95.62,95.39,95.44,1000.0,94.8288,94.9181,94.6898,94.7394,1000.0
2015-10-21 13:50:00,95.16,96.29,95.15,96.18,2334.0,94.4615,95.5832,94.4516,95.474,2334.0
2015-10-21 13:55:00,95.81,96.03,95.63,95.64,1000.0,95.1067,95.3251,94.928,94.938,1000.0
2015-10-21 14:00:00,95.59,95.93,95.55,95.87,1912.0,94.8883,95.2258,94.8486,95.1663,1912.0
2015-10-21 14:05:00,95.62,95.88,95.55,95.88,1400.0,94.9181,95.1762,94.8486,95.1762,1400.0
2015-10-21 14:10:00,95.74,95.9,95.69,95.72,800.0,95.0372,95.1961,94.9876,95.0174,800.0
2015-10-21 14:15:00,95.9,95.98,95.41,95.76,10590.0,95.1961,95.2755,94.7097,95.0571,10590.0
2015-10-21 14:20:00,95.86,96.09,95.86,95.95,900.0,95.1564,95.3847,95.1564,95.2457,900.0
2015-10-21 14:25:00,95.81,96.25,95.59,96.01,3827.0,95.1067,95.5435,94.8883,95.3053,3827.0
2015-10-21 14:30:00,96.06,96.43,95.7,96.33,5021.0,95.3549,95.7222,94.9975,95.6229,5021.0
2015-10-21 14:35:00,96.3,96.43,96.19,96.27,1100.0,95.5931,95.7222,95.4839,95.5633,1100.0
2015-10-21 14:40:00,96.5,96.5,96.5,96.5,100.0,95.7917,95.7917,95.7917,95.7917,100.0
2015-10-21 14:45:00,96.15,96.23,96.0,96.23,400.0,95.4442,95.5236,95.2953,95.5236,400.0
2015-10-21 14:50:00,95.95,96.23,95.92,95.99,2439.0,95.2457,95.5236,95.2159,95.2854,2439.0
2015-10-21 14:55:00,96.15,96.39,96.01,96.01,7284.0,95.4442,95.6825,95.3053,95.3053,7284.0
2015-10-21 15:00:00,96.14,96.25,96.1,96.25,700.0,95.4343,95.5435,95.3946,95.5435,700.0
2015-10-21 15:05:00,96.25,96.25,96.13,96.13,900.0,95.5435,95.5435,95.4244,95.4244,900.0
2015-10-21 15:10:00,96.14,96.17,95.84,95.84,2900.0,95.4343,95.4641,95.1365,95.1365,2900.0
2015-10-21 15:15:00,95.83,95.83,95.4,95.4,700.0,95.1266,95.1266,94.6997,94.6997,700.0
2015-10-21 15:20:00,95.54,95.79,95.52,95.66,2026.0,94.8387,95.0869,94.8189,94.9578,2026.0
2015-10-21 15:25:00,95.71,95.71,95.56,95.63,1500.0,95.0075,95.0075,94.8586,94.928,1500.0
2015-10-21 15:30:00,95.63,95.66,95.53,95.6,1600.0,94.928,94.9578,94.8288,94.8983,1600.0
2015-10-21 15:35:00,95.68,95.78,95.54,95.64,8898.0,94.9777,95.0769,94.8387,94.938,8898.0
2015-10-21 15:40:00,95.58,95.69,95.52,95.67,5800.0,94.8784,94.9876,94.8189,94.9677,5800.0
2015-10-21 15:45:00,95.68,95.69,95.42,95.48,1743.0,94.9777,94.9876,94.7196,94.7791,1743.0
2015-10-21 15:50:00,95.44,95.48,95.27,95.31,4300.0,94.7394,94.7791,94.5707,94.6104,4300.0
2015-10-21 15:55:00,95.39,95.44,95.21,95.31,10498.0,94.6898,94.7394,94.5111,94.6104,10498.0
2015-10-22 09:30:00,96.34,99.88,96.34,97.6,3052.0,95.6328,99.1468,95.6328,96.8836,3052.0
2015-10-22 09:35:00,97.6,97.6,97.6,97.6,0.0,96.8836,96.8836,96.8836,96.8836,0.0
2015-10-22 09:40:00,97.42,97.42,96.66,96.66,200.0,96.7049,96.7049,95.9505,95.9505,200.0
2015-10-22 09:45:00,97.2,98.33,96.86,98.31,22662.0,96.4865,97.6082,96.149,97.5884,22662.0
2015-10-22 09:50:00,98.22,98.8,98.06,98.4,3700.0,97.499,98.0748,97.3402,97.6777,3700.0
2015-10-22 09:55:00,97.8,98.15,97.79,98.07,1200.0,97.0821,97.4295,97.0722,97.3501,1200.0
2015-10-22 10:00:00,97.8,97.99,97.72,97.72,2606.0,97.0821,97.2707,97.0027,97.0027,2606.0
2015-10-22 10:05:00,97.93,98.3,97.79,97.95,1379.0,97.2112,97.5784,97.0722,97.231,1379.0
2015-10-22 10:10:00,97.57,97.7,97.51,97.7,500.0,96.8538,96.9828,96.7942,96.9828,500.0
2015-10-22 10:15:00,97.76,97.76,97.43,97.44,727.0,97.0424,97.0424,96.7148,96.7248,727.0
2015-10-22 10:20:00,97.59,97.91,97.4,97.81,2410.0,96.8737,97.1913,96.6851,97.092,2410.0
2015-10-22 10:25:00,97.66,97.7,97.26,97.41,900.0,96.9431,96.9828,96.5461,96.695,900.0
2015-10-22 10:30:00,97.21,97.37,97.16,97.21,400.0,96.4964,96.6553,96.4468,96.4964,400.0
2015-10-22 10:35:00,96.84,97.16,96.84,96.95,2175.0,96.1292,96.4468,96.1292,96.2384,2175.0
2015-10-22 10:40:00,97.12,97.12,96.83,96.84,600.0,96.4071,96.4071,96.1192,96.1292,600.0
2015-10-22 10:45:00,97.06,97.26,97.04,97.26,900.0,96.3475,96.5461,96.3277,96.5461,900.0
2015-10-22 10:50:00,97.26,97.26,97.16,97.26,2100.0,96.5461,96.5461,96.4468,96.5461,2100.0
2015-10-22 10:55:00,97.11,97.77,97.11,97.73,2400.0,96.3972,97.0523,96.3972,97.0126,2400.0
2015-10-22 11:00:00,97.58,97.58,97.27,97.28,900.0,96.8637,96.8637,96.556,96.5659,900.0
2015-10-22 11:05:00,97.48,97.48,97.32,97.45,1000.0,96.7645,96.7645,96.6056,96.7347,1000.0
2015-10-22 11:10:00,97.71,97.83,97.61,97.83,1600.0,96.9928,97.1119,96.8935,97.1119,1600.0
2015-10-22 11:15:00,97.87,98.15,97.76,98.15,600.0,97.1516,97.4295,97.0424,97.4295,600.0
2015-10-22 11:20:00,97.75,97.9,97.61,97.85,6149.0,97.0325,97.1814,96.8935,97.1317,6149.0
2015-10-22 11:25:00,97.87,98.0,97.73,97.8,4800.0,97.1516,97.2806,97.0126,97.0821,4800.0
2015-10-22 11:30:00,97.8,97.87,97.66,97.73,3500.0,97.0821,97.1516,96.9431,97.0126,3500.0
2015-10-22 11:35:00,97.7,97.73,97.57,97.57,1700.0,96.9828,97.0126,96.8538,96.8538,1700.0
2015-10-22 11:40:00,97.7,97.74,97.61,97.74,3043.0,96.9828,97.0226,96.8935,97.0226,3043.0
2015-10-22 11:45:00,97.74,97.95,97.61,97.76,29430.0,97.0226,97.231,96.8935,97.0424,29430.0
2015-10-22 11:50:00,97.8,98.32,97.8,98.29,1908.0,97.0821,97.5983,97.0821,97.5685,1908.0
2015-10-22 11:55:00,98.39,98.63,98.39,98.53,1200.0,97.6678,97.906,97.6678,97.8068,1200.0
2015-10-22 12:00:00,98.42,98.6,98.31,98.31,1140.0,97.6976,97.8762,97.5884,97.5884,1140.0
2015-10-22 12:05:00,98.37,98.37,98.12,98.27,1150.0,97.6479,97.6479,97.3998,97.5487,1150.0
2015-10-22 12:10:00,98.21,98.25,97.77,97.77,854.0,97.4891,97.5288,97.0523,97.0523,854.0
2015-10-22 12:15:00,97.95,98.16,97.77,97.77,5900.0,97.231,97.4395,97.0523,97.0523,5900.0
2015-10-22 12:20:00,97.85,97.89,97.69,97.69,300.0,97.1317,97.1715,96.9729,96.9729,300.0
2015-10-22 12:25:00,97.85,98.06,97.85,98.06,709.0,97.1317,97.3402,97.1317,97.3402,709.0
2015-10-22 12:30:00,98.11,98.2,97.95,98.12,28070.0,97.3898,97.4792,97.231,97.3998,28070.0
2015-10-22 12:35:00,98.12,98.54,98.02,98.54,7904.0,97.3998,97.8167,97.3005,97.8167,7904.0
2015-10-22 12:40:00,98.46,98.68,98.46,98.68,1194.0,97.7373,97.9557,97.7373,97.9557,1194.0
2015-10-22 12:45:00,98.66,98.72,98.57,98.57,700.0,97.9358,97.9954,97.8465,97.8465,700.0
2015-10-22 12:50:00,98.81,98.81,98.25,98.33,2000.0,98.0847,98.0847,97.5288,97.6082,2000.0
2015-10-22 12:55:00,98.37,98.44,98.18,98.44,3750.0,97.6479,97.7174,97.4593,97.7174,3750.0
2015-10-22 13:00:00,98.63,98.64,98.39,98.39,500.0,97.906,97.9159,97.6678,97.6678,500.0
2015-10-22 13:05:00,98.4,98.43,98.37,98.37,700.0,97.6777,97.7075,97.6479,97.6479,700.0
2015-10-22 13:10:00,98.35,98.35,98.16,98.16,700.0,97.6281,97.6281,97.4395,97.4395,700.0
2015-10-22 13:15:00,97.99,97.99,97.97,97.97,825.0,97.2707,97.2707,97.2509,97.2509,825.0
2015-10-22 13:20:00,97.93,98.2,97.75,97.93,11144.0,97.2112,97.4792,97.0325,97.2112,11144.0
2015-10-22 13:25:00,97.86,97.96,97.86,97.89,700.0,97.1417,97.2409,97.1417,97.1715,700.0
2015-10-22 13:30:00,97.91,98.29,97.91,98.29,15704.0,97.1913,97.5685,97.1913,97.5685,15704.0
2015-10-22 13:35:00,98.2,98.32,98.15,98.32,4549.0,97.4792,97.5983,97.4295,97.5983,4549.0
2015-10-22 13:40:00,98.26,98.45,98.15,98.15,3700.0,97.5387,97.7273,97.4295,97.4295,3700.0
2015-10-22 13:45:00,98.16,98.43,98.07,98.31,5476.0,97.4395,97.7075,97.3501,97.5884,5476.0
2015-10-22 13:50:00,98.22,98.25,97.97,97.99,12850.0,97.499,97.5288,97.2509,97.2707,12850.0
2015-10-22 13:55:00,97.95,98.1,97.59,97.88,11000.0,97.231,97.3799,96.8737,97.1615,11000.0
2015-10-22 14:00:00,97.81,98.01,97.27,97.27,15853.0,97.092,97.2906,96.556,96.556,15853.0
2015-10-22 14:05:00,97.27,97.45,97.04,97.33,2800.0,96.556,96.7347,96.3277,96.6156,2800.0
2015-10-22 14:10:00,97.34,97.52,97.04,97.04,4118.0,96.6255,96.8042,96.3277,96.3277,4118.0
2015-10-22 14:15:00,97.28,97.28,96.49,96.52,5194.0,96.5659,96.5659,95.7817,95.8115,5194.0
2015-10-22 14:20:00,96.6,97.28,96.6,97.11,7700.0,95.8909,96.5659,95.8909,96.3972,7700.0
2015-10-22 14:25:00,97.24,97.44,97.24,97.44,500.0,96.5262,96.7248,96.5262,96.7248,500.0
2015-10-22 14:30:00,97.34,97.34,96.96,96.96,3078.0,96.6255,96.6255,96.2483,96.2483,3078.0
2015-10-22 14:35:00,97.13,97.23,97.0,97.05,3119.0,96.417,96.5163,96.288,96.3376,3119.0
2015-10-22 14:40:00,97.26,97.33,97.24,97.3,1500.0,96.5461,96.6156,96.5262,96.5858,1500.0
2015-10-22 14:45:00,97.3,97.83,97.3,97.69,2351.0,96.5858,97.1119,96.5858,96.9729,2351.0
2015-10-22 14:50:00,97.74,97.75,97.74,97.74,800.0,97.0226,97.0325,97.0226,97.0226,800.0
2015-10-22 14:55:00,97.75,97.75,97.58,97.73,2400.0,97.0325,97.0325,96.8637,97.0126,2400.0
2015-10-22 15:00:00,97.67,97.72,97.63,97.63,1100.0,96.9531,97.0027,96.9134,96.9134,1100.0
2015-10-22 15:05:00,97.64,97.64,97.33,97.34,1492.0,96.9233,96.9233,96.6156,96.6255,1492.0
2015-10-22 15:10:00,97.19,97.25,96.96,97.14,5393.0,96.4766,96.5362,96.2483,96.427,5393.0
2015-10-22 15:15:00,97.15,97.25,97.15,97.2,2700.0,96.4369,96.5362,96.4369,96.4865,2700.0
2015-10-22 15:20:00,97.18,97.24,97.07,97.19,2400.0,96.4667,96.5262,96.3575,96.4766,2400.0
2015-10-22 15:25:00,97.01,97.56,97.01,97.51,2900.0,96.2979,96.8439,96.2979,96.7942,2900.0
2015-10-22 15:30:00,97.53,97.7,97.53,97.68,2100.0,96.8141,96.9828,96.8141,96.963,2100.0
2015-10-22 15:35:00,97.55,97.67,97.37,97.52,4986.0,96.8339,96.9531,96.6553,96.8042,4986.0
2015-10-22 15:40:00,97.62,97.62,97.39,97.51,2500.0,96.9034,96.9034,96.6751,96.7942,2500.0
2015-10-22 15:45:00,97.38,97.59,97.38,97.53,2600.0,96.6652,96.8737,96.6652,96.8141,2600.0
2015-10-22 15:50:00,97.53,97.53,97.19,97.26,5295.0,96.8141,96.8141,96.4766,96.5461,5295.0
2015-10-22 15:55:00,97.22,97.5,97.21,97.49,9800.0,96.5064,96.7843,96.4964,96.7744,9800.0
2015-10-23 09:30:00,98.69,99.78,98.5,99.36,3102.0,97.9656,99.0476,97.777,98.6307,3102.0
2015-10-23 09:35:00,99.44,99.56,97.91,98.5,2400.0,98.7101,98.8292,97.1913,97.777,2400.0
2015-10-23 09:40:00,98.82,98.93,98.3,98.64,2635.0,98.0946,98.2038,97.5784,97.9159,2635.0
2015-10-23 09:45:00,98.64,99.42,98.63,99.42,2720.0,97.9159,98.6902,97.906,98.6902,2720.0
2015-10-23 09:50:00,99.47,99.47,98.26,98.26,2700.0,98.7399,98.7399,97.5387,97.5387,2700.0
2015-10-23 09:55:00,98.36,98.62,98.36,98.56,1408.0,97.638,97.8961,97.638,97.8365,1408.0
2015-10-23 10:00:00,98.56,98.61,98.05,98.06,1609.0,97.8365,97.8862,97.3303,97.3402,1609.0
2015-10-23 10:05:00,98.2,98.84,98.04,98.34,30080.0,97.4792,98.1145,97.3204,97.6182,30080.0
2015-10-23 10:10:00,98.37,99.02,98.35,99.02,4304.0,97.6479,98.2932,97.6281,98.2932,4304.0
2015-10-23 10:15:00,99.0,99.0,98.71,98.99,700.0,98.2733,98.2733,97.9854,98.2634,700.0
2015-10-23 10:20:00,98.94,98.98,98.53,98.53,2835.0,98.2137,98.2535,97.8068,97.8068,2835.0
2015-10-23 10:25:00,98.54,98.87,98.01,98.01,4096.0,97.8167,98.1443,97.2906,97.2906,4096.0
2015-10-23 10:30:00,98.02,98.5,98.02,98.42,5548.0,97.3005,97.777,97.3005,97.6976,5548.0
2015-10-23 10:35:00,98.31,98.68,98.14,98.51,7401.0,97.5884,97.9557,97.4196,97.7869,7401.0
2015-10-23 10:40:00,98.48,99.1,98.48,98.85,4051.0,97.7571,98.3726,97.7571,98.1244,4051.0
2015-10-23 10:45:00,98.84,98.9,98.51,98.56,1600.0,98.1145,98.174,97.7869,97.8365,1600.0
2015-10-23 10:50:00,98.57,98.75,98.4,98.75,1300.0,97.8465,98.0251,97.6777,98.0251,1300.0
2015-10-23 10:55:00,98.72,98.81,98.11,98.48,1800.0,97.9954,98.0847,97.3898,97.7571,1800.0
2015-10-23 11:00:00,98.49,98.98,98.49,98.98,1300.0,97.767,98.2535,97.767,98.2535,1300.0
2015-10-23 11:05:00,98.96,98.99,98.47,98.47,2700.0,98.2336,98.2634,97.7472,97.7472,2700.0
2015-10-23 11:10:00,98.44,98.95,98.39,98.95,3675.0,97.7174,98.2237,97.6678,98.2237,3675.0
2015-10-23 11:15:00,98.77,98.92,98.69,98.83,1600.0,98.045,98.1939,97.9656,98.1046,1600.0
2015-10-23 11:20:00,98.69,98.87,98.4,98.75,5003.0,97.9656,98.1443,97.6777,98.0251,5003.0
2015-10-23 11:25:00,98.64,98.83,98.49,98.83,1800.0,97.9159,98.1046,97.767,98.1046,1800.0
2015-10-23 11:30:00,98.82,98.82,98.55,98.62,4802.0,98.0946,98.0946,97.8266,97.8961,4802.0
2015-10-23 11:35:00,98.52,98.54,98.33,98.36,900.0,97.7968,97.8167,97.6082,97.638,900.0
2015-10-23 11:40:00,98.32,98.33,97.97,97.99,5610.0,97.5983,97.6082,97.2509,97.2707,5610.0
2015-10-23 11:45:00,97.96,97.96,97.5,97.65,3021.0,97.2409,97.2409,96.7843,96.9332,3021.0
2015-10-23 11:50:00,97.63,97.66,97.4,97.49,2051.0,96.9134,96.9431,96.6851,96.7744,2051.0
2015-10-23 11:55:00,97.64,97.67,97.1,97.1,3100.0,96.9233,96.9531,96.3873,96.3873,3100.0
2015-10-23 12:00:00,97.15,97.71,97.14,97.54,2417.0,96.4369,96.9928,96.427,96.824,2417.0
2015-10-23 12:05:00,97.68,97.74,97.12,97.34,14249.0,96.963,97.0226,96.4071,96.6255,14249.0
2015-10-23 12:10:00,97.21,97.85,97.21,97.85,1426.0,96.4964,97.1317,96.4964,97.1317,1426.0
2015-10-23 12:15:00,97.88,98.26,97.88,98.26,1100.0,97.1615,97.5387,97.1615,97.5387,1100.0
2015-10-23 12:20:00,98.28,98.36,98.13,98.34,1100.0,97.5586,97.638,97.4097,97.6182,1100.0
2015-10-23 12:25:00,98.3,98.8,98.3,98.8,4400.0,97.5784,98.0748,97.5784,98.0748,4400.0
2015-10-23 12:30:00,98.8,98.86,98.18,98.2,7260.0,98.0748,98.1343,97.4593,97.4792,7260.0
2015-10-23 12:35:00,98.04,98.35,97.74,97.74,6497.0,97.3204,97.6281,97.0226,97.0226,6497.0
2015-10-23 12:40:00,97.73,97.94,97.59,97.83,1000.0,97.0126,97.2211,96.8737,97.1119,1000.0
2015-10-23 12:45:00,97.79,97.79,97.18,97.21,4900.0,97.0722,97.0722,96.4667,96.4964,4900.0
2015-10-23 12:50:00,97.22,97.41,97.15,97.15,1400.0,96.5064,96.695,96.4369,96.4369,1400.0
2015-10-23 12:55:00,97.17,97.41,97.02,97.31,9000.0,96.4567,96.695,96.3078,96.5957,9000.0
2015-10-23 13:00:00,97.0,97.25,97.0,97.01,900.0,96.288,96.5362,96.288,96.2979,900.0
2015-10-23 13:05:00,97.21,97.5,97.05,97.5,1350.0,96.4964,96.7843,96.3376,96.7843,1350.0
2015-10-23 13:10:00,97.47,97.76,97.47,97.76,700.0,96.7545,97.0424,96.7545,97.0424,700.0
2015-10-23 13:15:00,97.73,97.74,97.49,97.66,1000.0,97.0126,97.0226,96.7744,96.9431,1000.0
2015-10-23 13:20:00,97.66,98.01,97.66,97.97,900.0,96.9431,97.2906,96.9431,97.2509,900.0
2015-10-23 13:25:00,97.95,97.95,97.95,97.95,100.0,97.231,97.231,97.231,97.231,100.0
2015-10-23 13:30:00,97.83,98.0,97.77,98.0,1002.0,97.1119,97.2806,97.0523,97.2806,1002.0
2015-10-23 13:35:00,98.17,98.38,97.64,97.71,8351.0,97.4494,97.6579,96.9233,96.9928,8351.0
2015-10-23 13:40:00,97.97,98.21,97.92,98.21,1600.0,97.2509,97.4891,97.2012,97.4891,1600.0
2015-10-23 13:45:00,98.26,98.35,98.13,98.13,2100.0,97.5387,97.6281,97.4097,97.4097,2100.0
2015-10-23 13:50:00,98.26,98.48,98.26,98.48,1000.0,97.5387,97.7571,97.5387,97.7571,1000.0
2015-10-23 13:55:00,98.48,98.48,97.96,97.96,2644.0,97.7571,97.7571,97.2409,97.2409,2644.0
2015-10-23 14:00:00,97.7,98.36,97.7,98.36,3105.0,96.9828,97.638,96.9828,97.638,3105.0
2015-10-23 14:05:00,98.35,98.36,98.07,98.29,800.0,97.6281,97.638,97.3501,97.5685,800.0
2015-10-23 14:10:00,98.09,98.54,97.7,98.1,21841.0,97.37,97.8167,96.9828,97.3799,21841.0
2015-10-23 14:15:00,97.87,98.93,97.63,98.55,90810.0,97.1516,98.2038,96.9134,97.8266,90810.0
2015-10-23 14:20:00,98.55,98.95,98.22,98.31,48423.0,97.8266,98.2237,97.499,97.5884,48423.0
2015-10-23 14:25:00,98.31,98.32,97.95,98.03,11070.0,97.5884,97.5983,97.231,97.3104,11070.0
2015-10-23 14:30:00,98.03,98.13,97.82,97.97,7870.0,97.3104,97.4097,97.102,97.2509,7870.0
2015-10-23 14:35:00,97.98,98.1,97.94,98.05,4147.0,97.2608,97.3799,97.2211,97.3303,4147.0
2015-10-23 14:40:00,98.01,98.23,98.01,98.06,2000.0,97.2906,97.509,97.2906,97.3402,2000.0
2015-10-23 14:45:00,98.1,98.22,97.98,98.01,8746.0,97.3799,97.499,97.2608,97.2906,8746.0
2015-10-23 14:50:00,98.01,98.32,97.91,98.2,5718.0,97.2906,97.5983,97.1913,97.4792,5718.0
2015-10-23 14:55:00,98.2,98.21,97.9,97.9,4800.0,97.4792,97.4891,97.1814,97.1814,4800.0
2015-10-23 15:00:00,97.93,98.39,97.87,98.3,6600.0,97.2112,97.6678,97.1516,97.5784,6600.0
2015-10-23 15:05:00,98.4,98.49,98.19,98.27,4420.0,97.6777,97.767,97.4693,97.5487,4420.0
2015-10-23 15:10:00,98.27,98.64,98.18,98.41,25352.0,97.5487,97.9159,97.4593,97.6876,25352.0
2015-10-23 15:15:00,98.52,98.9,98.37,98.87,6866.0,97.7968,98.174,97.6479,98.1443,6866.0
2015-10-23 15:20:00,98.7,99.47,98.7,99.47,10391.0,97.9755,98.7399,97.9755,98.7399,10391.0
2015-10-23 15:25:00,99.46,99.61,98.82,99.22,14000.0,98.7299,98.8788,98.0946,98.4917,14000.0
2015-10-23 15:30:00,99.15,99.7,99.15,99.17,29534.0,98.4222,98.9682,98.4222,98.4421,29534.0
2015-10-23 15:35:00,99.28,99.28,98.85,99.12,11295.0,98.5513,98.5513,98.1244,98.3924,11295.0
2015-10-23 15:40:00,99.18,99.27,99.09,99.12,29692.0,98.452,98.5413,98.3626,98.3924,29692.0
2015-10-23 15:45:00,99.17,99.25,98.9,99.04,15800.0,98.4421,98.5215,98.174,98.313,15800.0
2015-10-23 15:50:00,99.05,99.14,98.82,98.84,31496.0,98.3229,98.4123,98.0946,98.1145,31496.0
2015-10-23 15:55:00,98.92,99.06,98.83,99.05,27800.0,98.1939,98.3329,98.1046,98.3229,27800.0
2015-10-26 09:30:00,101.02,102.32,100.91,101.92,21367.0,100.2785,101.5689,100.1693,101.1719,21367.0
2015-10-26 09:35:00,101.92,102.05,100.75,100.84,13670.0,101.1719,101.3009,100.0105,100.0998,13670.0
2015-10-26 09:40:00,100.96,101.1,100.53,100.65,9702.0,100.2189,100.3579,99.7921,99.9112,9702.0
2015-10-26 09:45:00,100.58,100.58,100.08,100.29,5906.0,99.8417,99.8417,99.3454,99.5538,5906.0
2015-10-26 09:50:00,100.29,100.29,100.2,100.21,2500.0,99.5538,99.5538,99.4645,99.4744,2500.0
2015-10-26 09:55:00,100.06,100.08,99.6,99.6,7289.0,99.3255,99.3454,98.8689,98.8689,7289.0
2015-10-26 10:00:00,99.5,99.5,99.08,99.1,3200.0,98.7696,98.7696,98.3527,98.3726,3200.0
2015-10-26 10:05:00,99.1,100.0,99.02,99.57,10885.0,98.3726,99.266,98.2932,98.8391,10885.0
2015-10-26 10:10:00,99.84,99.97,99.77,99.85,4195.0,99.1071,99.2362,99.0377,99.1171,4195.0
2015-10-26 10:15:00,99.72,100.0,99.61,99.87,2100.0,98.988,99.266,98.8788,99.1369,2100.0
2015-10-26 10:20:00,99.86,99.97,99.84,99.95,2000.0,99.127,99.2362,99.1071,99.2163,2000.0
2015-10-26 10:25:00,99.95,100.0,99.83,99.83,7450.0,99.2163,99.266,99.0972,99.0972,7450.0
2015-10-26 10:30:00,99.82,99.94,99.8,99.8,1334.0,99.0873,99.2064,99.0674,99.0674,1334.0
2015-10-26 10:35:00,99.88,100.45,99.88,100.32,7904.0,99.1468,99.7127,99.1468,99.5836,7904.0
2015-10-26 10:40:00,100.25,100.62,100.25,100.58,4138.0,99.5141,99.8814,99.5141,99.8417,4138.0
2015-10-26 10:45:00,100.44,100.81,100.25,100.58,18095.0,99.7027,100.07,99.5141,99.8417,18095.0
2015-10-26 10:50:00,100.55,100.71,100.44,100.54,9400.0,99.8119,99.9708,99.7027,99.802,9400.0
2015-10-26 10:55:00,100.54,100.54,100.44,100.5,1000.0,99.802,99.802,99.7027,99.7623,1000.0
2015-10-26 11:00:00,100.44,100.5,100.19,100.42,4243.0,99.7027,99.7623,99.4546,99.6829,4243.0
2015-10-26 11:05:00,100.42,100.58,100.35,100.43,6371.0,99.6829,99.8417,99.6134,99.6928,6371.0
2015-10-26 11:10:00,100.41,100.44,100.21,100.24,5000.0,99.673,99.7027,99.4744,99.5042,5000.0
2015-10-26 11:15:00,100.24,100.24,99.75,99.85,4300.0,99.5042,99.5042,99.0178,99.1171,4300.0
2015-10-26 11:20:00,99.96,99.96,99.78,99.78,400.0,99.2263,99.2263,99.0476,99.0476,400.0
2015-10-26 11:25:00,99.8,99.94,99.77,99.77,3600.0,99.0674,99.2064,99.0377,99.0377,3600.0
2015-10-26 11:30:00,99.8,99.88,99.75,99.78,5100.0,99.0674,99.1468,99.0178,99.0476,5100.0
2015-10-26 11:35:00,99.89,99.89,99.67,99.67,2437.0,99.1568,99.1568,98.9384,98.9384,2437.0
2015-10-26 11:40:00,99.72,99.79,99.72,99.73,2100.0,98.988,99.0575,98.988,98.9979,2100.0
2015-10-26 11:45:00,99.78,99.78,99.63,99.63,2400.0,99.0476,99.0476,98.8987,98.8987,2400.0
2015-10-26 11:50:00,99.59,99.66,99.51,99.58,1600.0,98.859,98.9285,98.7796,98.849,1600.0
2015-10-26 11:55:00,99.5,99.62,99.47,99.47,3700.0,98.7696,98.8888,98.7399,98.7399,3700.0
2015-10-26 12:00:00,99.52,99.6,99.25,99.33,4755.0,98.7895,98.8689,98.5215,98.6009,4755.0
2015-10-26 12:05:00,99.41,99.42,99.13,99.3,5499.0,98.6803,98.6902,98.4024,98.5711,5499.0
2015-10-26 12:10:00,99.3,99.32,99.19,99.19,1500.0,98.5711,98.591,98.4619,98.4619,1500.0
2015-10-26 12:15:00,99.29,99.35,99.25,99.3,2800.0,98.5612,98.6207,98.5215,98.5711,2800.0
2015-10-26 12:20:00,99.31,99.41,99.3,99.4,3100.0,98.581,98.6803,98.5711,98.6704,3100.0
2015-10-26 12:25:00,99.43,99.59,99.36,99.58,6779.0,98.7002,98.859,98.6307,98.849,6779.0
2015-10-26 12:30:00,99.53,99.65,99.49,99.49,1800.0,98.7994,98.9185,98.7597,98.7597,1800.0
2015-10-26 12:35:00,99.48,99.48,99.43,99.43,1500.0,98.7498,98.7498,98.7002,98.7002,1500.0
2015-10-26 12:40:00,99.38,99.63,99.38,99.47,7600.0,98.6505,98.8987,98.6505,98.7399,7600.0
2015-10-26 12:45:00,99.47,99.63,99.47,99.52,2700.0,98.7399,98.8987,98.7399,98.7895,2700.0
2015-10-26 12:50:00,99.65,100.11,99.55,100.09,12572.0,98.9185,99.3752,98.8193,99.3553,12572.0
2015-10-26 12:55:00,100.02,100.02,99.89,99.96,6200.0,99.2858,99.2858,99.1568,99.2263,6200.0
2015-10-26 13:00:00,99.85,99.91,99.79,99.84,2100.0,99.1171,99.1766,99.0575,99.1071,2100.0
2015-10-26 13:05:00,100.0,100.0,99.78,99.84,2951.0,99.266,99.266,99.0476,99.1071,2951.0
2015-10-26 13:10:00,99.91,99.91,99.78,99.87,7664.0,99.1766,99.1766,99.0476,99.1369,7664.0
2015-10-26 13:15:00,99.84,99.86,99.75,99.8,4900.0,99.1071,99.127,99.0178,99.0674,4900.0
2015-10-26 13:20:00,99.76,99.86,99.72,99.79,1200.0,99.0277,99.127,98.988,99.0575,1200.0
2015-10-26 13:25:00,99.78,99.78,99.59,99.72,5100.0,99.0476,99.0476,98.859,98.988,5100.0
2015-10-26 13:30:00,99.73,99.73,99.53,99.57,3600.0,98.9979,98.9979,98.7994,98.8391,3600.0
2015-10-26 13:35:00,99.63,99.69,99.58,99.58,800.0,98.8987,98.9582,98.849,98.849,800.0
2015-10-26 13:40:00,99.6,99.66,99.58,99.65,1465.0,98.8689,98.9285,98.849,98.9185,1465.0
2015-10-26 13:45:00,99.65,99.65,99.51,99.62,800.0,98.9185,98.9185,98.7796,98.8888,800.0
2015-10-26 13:50:00,99.62,99.62,99.38,99.39,4548.0,98.8888,98.8888,98.6505,98.6604,4548.0
2015-10-26 13:55:00,99.29,99.29,99.2,99.25,1800.0,98.5612,98.5612,98.4718,98.5215,1800.0
2015-10-26 14:00:00,99.27,99.31,99.19,99.24,1100.0,98.5413,98.581,98.4619,98.5115,1100.0
2015-10-26 14:05:00,99.24,99.3,99.12,99.23,3862.0,98.5115,98.5711,98.3924,98.5016,3862.0
2015-10-26 14:10:00,99.16,99.16,99.01,99.03,2100.0,98.4321,98.4321,98.2832,98.3031,2100.0
2015-10-26 14:15:00,99.0,99.14,98.95,98.95,6032.0,98.2733,98.4123,98.2237,98.2237,6032.0
2015-10-26 14:20:00,98.9,99.01,98.81,98.97,4752.0,98.174,98.2832,98.0847,98.2435,4752.0
2015-10-26 14:25:00,99.0,99.0,98.75,98.85,4850.0,98.2733,98.2733,98.0251,98.1244,4850.0
2015-10-26 14:30:00,98.72,98.78,98.62,98.7,6441.0,97.9954,98.0549,97.8961,97.9755,6441.0
2015-10-26 14:35:00,98.7,98.76,98.66,98.74,4600.0,97.9755,98.0351,97.9358,98.0152,4600.0
2015-10-26 14:40:00,98.74,98.76,98.73,98.74,2400.0,98.0152,98.0351,98.0053,98.0152,2400.0
2015-10-26 14:45:00,98.74,98.84,98.73,98.78,8572.0,98.0152,98.1145,98.0053,98.0549,8572.0
2015-10-26 14:50:00,98.79,98.8,98.62,98.67,3989.0,98.0648,98.0748,97.8961,97.9457,3989.0
2015-10-26 14:55:00,98.77,98.77,98.51,98.67,5154.0,98.045,98.045,97.7869,97.9457,5154.0
2015-10-26 15:00:00,98.73,98.76,98.69,98.7,3880.0,98.0053,98.0351,97.9656,97.9755,3880.0
2015-10-26 15:05:00,98.72,98.76,98.66,98.71,3000.0,97.9954,98.0351,97.9358,97.9854,3000.0
2015-10-26 15:10:00,98.71,98.76,98.66,98.66,4300.0,97.9854,98.0351,97.9358,97.9358,4300.0
2015-10-26 15:15:00,98.66,98.84,98.66,98.79,8758.0,97.9358,98.1145,97.9358,98.0648,8758.0
2015-10-26 15:20:00,98.78,98.9,98.74,98.9,1400.0,98.0549,98.174,98.0152,98.174,1400.0
2015-10-26 15:25:00,98.87,98.98,98.84,98.98,3206.0,98.1443,98.2535,98.1145,98.2535,3206.0
2015-10-26 15:30:00,98.98,99.1,98.98,99.01,1500.0,98.2535,98.3726,98.2535,98.2832,1500.0
2015-10-26 15:35:00,99.1,99.18,99.0,99.13,3741.0,98.3726,98.452,98.2733,98.4024,3741.0
2015-10-26 15:40:00,99.15,99.26,99.15,99.19,4400.0,98.4222,98.5314,98.4222,98.4619,4400.0
2015-10-26 15:45:00,99.19,99.49,99.18,99.44,5650.0,98.4619,98.7597,98.452,98.7101,5650.0
2015-10-26 15:50:00,99.43,99.62,99.39,99.56,12304.0,98.7002,98.8888,98.6604,98.8292,12304.0
2015-10-26 15:55:00,99.6,99.65,99.55,99.64,17502.0,98.8689,98.9185,98.8193,98.9086,17502.0
2015-10-27 09:30:00,99.15,100.76,99.15,99.39,3014.0,98.4222,100.0204,98.4222,98.6604,3014.0
2015-10-27 09:35:00,99.13,99.13,99.0,99.0,806.0,98.4024,98.4024,98.2733,98.2733,806.0
2015-10-27 09:40:00,99.09,99.09,98.92,99.05,500.0,98.3626,98.3626,98.1939,98.3229,500.0
2015-10-27 09:45:00,99.09,99.24,99.06,99.24,500.0,98.3626,98.5115,98.3329,98.5115,500.0
2015-10-27 09:50:00,99.07,99.18,99.07,99.18,200.0,98.3428,98.452,98.3428,98.452,200.0
2015-10-27 09:55:00,99.23,99.44,99.2,99.43,800.0,98.5016,98.7101,98.4718,98.7002,800.0
2015-10-27 10:00:00,99.13,99.26,99.09,99.14,1500.0,98.4024,98.5314,98.3626,98.4123,1500.0
2015-10-27 10:05:00,98.97,98.97,98.76,98.77,1463.0,98.2435,98.2435,98.0351,98.045,1463.0
2015-10-27 10:10:00,98.33,98.33,98.32,98.32,200.0,97.6082,97.6082,97.5983,97.5983,200.0
2015-10-27 10:15:00,98.44,98.66,98.15,98.3,5200.0,97.7174,97.9358,97.4295,97.5784,5200.0
2015-10-27 10:20:00,98.15,98.15,97.84,97.86,800.0,97.4295,97.4295,97.1218,97.1417,800.0
2015-10-27 10:25:00,97.9,98.5,97.9,98.5,934.0,97.1814,97.777,97.1814,97.777,934.0
2015-10-27 10:30:00,98.5,98.5,98.2,98.4,4048.0,97.777,97.777,97.4792,97.6777,4048.0
2015-10-27 10:35:00,98.52,98.61,98.52,98.61,700.0,97.7968,97.8862,97.7968,97.8862,700.0
2015-10-27 10:40:00,98.48,98.48,98.2,98.41,745.0,97.7571,97.7571,97.4792,97.6876,745.0
2015-10-27 10:45:00,98.68,98.68,98.53,98.53,200.0,97.9557,97.9557,97.8068,97.8068,200.0
2015-10-27 10:50:00,98.69,98.86,98.69,98.86,400.0,97.9656,98.1343,97.9656,98.1343,400.0
2015-10-27 10:55:00,98.86,98.86,98.86,98.86,0.0,98.1343,98.1343,98.1343,98.1343,0.0
2015-10-27 11:00:00,98.86,99.4,98.86,99.4,1100.0,98.1343,98.6704,98.1343,98.6704,1100.0
2015-10-27 11:05:00,99.26,99.26,98.97,99.02,2800.0,98.5314,98.5314,98.2435,98.2932,2800.0
2015-10-27 11:10:00,98.9,99.15,98.89,98.9,5346.0,98.174,98.4222,98.1641,98.174,5346.0
2015-10-27 11:15:00,98.81,98.83,98.75,98.75,2523.0,98.0847,98.1046,98.0251,98.0251,2523.0
2015-10-27 11:20:00,98.73,98.83,98.61,98.8,4580.0,98.0053,98.1046,97.8862,98.0748,4580.0
2015-10-27 11:25:00,98.8,98.92,98.61,98.74,13217.0,98.0748,98.1939,97.8862,98.0152,13217.0
2015-10-27 11:30:00,98.71,98.75,98.51,98.51,5322.0,97.9854,98.0251,97.7869,97.7869,5322.0
2015-10-27 11:35:00,98.58,98.87,98.58,98.8,2529.0,97.8564,98.1443,97.8564,98.0748,2529.0
2015-10-27 11:40:00,98.82,98.84,98.82,98.84,500.0,98.0946,98.1145,98.0946,98.1145,500.0
2015-10-27 11:45:00,98.8,98.88,98.8,98.85,2000.0,98.0748,98.1542,98.0748,98.1244,2000.0
2015-10-27 11:50:00,98.79,98.79,98.43,98.43,2563.0,98.0648,98.0648,97.7075,97.7075,2563.0
2015-10-27 11:55:00,98.53,98.58,98.53,98.58,300.0,97.8068,97.8564,97.8068,97.8564,300.0
2015-10-27 12:00:00,98.58,98.58,98.58,98.58,0.0,97.8564,97.8564,97.8564,97.8564,0.0
2015-10-27 12:05:00,98.46,98.71,98.46,98.71,1800.0,97.7373,97.9854,97.7373,97.9854,1800.0
2015-10-27 12:10:00,98.64,98.64,98.5,98.53,852.0,97.9159,97.9159,97.777,97.8068,852.0
2015-10-27 12:15:00,98.35,98.73,98.35,98.58,1400.0,97.6281,98.0053,97.6281,97.8564,1400.0
2015-10-27 12:20:00,98.74,98.86,98.29,98.7,12079.0,98.0152,98.1343,97.5685,97.9755,12079.0
2015-10-27 12:25:00,98.67,98.7,98.5,98.5,3013.0,97.9457,97.9755,97.777,97.777,3013.0
2015-10-27 12:30:00,98.48,98.48,98.46,98.47,210.0,97.7571,97.7571,97.7373,97.7472,210.0
2015-10-27 12:35:00,98.5,98.51,98.42,98.42,300.0,97.777,97.7869,97.6976,97.6976,300.0
2015-10-27 12:40:00,98.51,98.61,98.48,98.56,7600.0,97.7869,97.8862,97.7571,97.8365,7600.0
2015-10-27 12:45:00,98.56,98.59,98.36,98.37,1600.0,97.8365,97.8663,97.638,97.6479,1600.0
2015-10-27 12:50:00,98.25,98.26,98.21,98.24,900.0,97.5288,97.5387,97.4891,97.5189,900.0
2015-10-27 12:55:00,98.18,98.21,98.01,98.09,2800.0,97.4593,97.4891,97.2906,97.37,2800.0
2015-10-27 13:00:00,98.13,98.26,98.01,98.02,5254.0,97.4097,97.5387,97.2906,97.3005,5254.0
2015-10-27 13:05:00,97.99,97.99,97.88,97.96,1330.0,97.2707,97.2707,97.1615,97.2409,1330.0
2015-10-27 13:10:00,97.99,98.08,97.9,98.03,3375.0,97.2707,97.3601,97.1814,97.3104,3375.0
2015-10-27 13:15:00,97.9,97.9,97.9,97.9,100.0,97.1814,97.1814,97.1814,97.1814,100.0
2015-10-27 13:20:00,97.97,97.99,97.91,97.98,600.0,97.2509,97.2707,97.1913,97.2608,600.0
2015-10-27 13:25:00,97.98,98.14,97.89,98.02,7551.0,97.2608,97.4196,97.1715,97.3005,7551.0
2015-10-27 13:30:00,98.09,98.13,98.01,98.08,12900.0,97.37,97.4097,97.2906,97.3601,12900.0
2015-10-27 13:35:00,98.12,98.18,98.08,98.15,1803.0,97.3998,97.4593,97.3601,97.4295,1803.0
2015-10-27 13:40:00,98.15,98.15,98.15,98.15,0.0,97.4295,97.4295,97.4295,97.4295,0.0
2015-10-27 13:45:00,98.16,98.25,98.0,98.0,3248.0,97.4395,97.5288,97.2806,97.2806,3248.0
2015-10-27 13:50:00,97.95,97.98,97.89,97.9,600.0,97.231,97.2608,97.1715,97.1814,600.0
2015-10-27 13:55:00,97.89,98.06,97.89,98.03,2058.0,97.1715,97.3402,97.1715,97.3104,2058.0
2015-10-27 14:00:00,98.17,98.17,98.08,98.08,1005.0,97.4494,97.4494,97.3601,97.3601,1005.0
2015-10-27 14:05:00,98.09,98.09,98.06,98.07,600.0,97.37,97.37,97.3402,97.3501,600.0
2015-10-27 14:10:00,98.17,98.17,98.07,98.11,1000.0,97.4494,97.4494,97.3501,97.3898,1000.0
2015-10-27 14:15:00,98.11,98.11,97.95,97.95,1400.0,97.3898,97.3898,97.231,97.231,1400.0
2015-10-27 14:20:00,97.84,98.1,97.84,98.01,2300.0,97.1218,97.3799,97.1218,97.2906,2300.0
2015-10-27 14:25:00,98.02,98.02,97.71,97.74,12346.0,97.3005,97.3005,96.9928,97.0226,12346.0
2015-10-27 14:30:00,97.74,97.79,97.72,97.74,1825.0,97.0226,97.0722,97.0027,97.0226,1825.0
2015-10-27 14:35:00,97.79,97.79,97.7,97.77,4873.0,97.0722,97.0722,96.9828,97.0523,4873.0
2015-10-27 14:40:00,97.78,97.81,97.47,97.59,5737.0,97.0623,97.092,96.7545,96.8737,5737.0
2015-10-27 14:45:00,97.61,97.72,97.55,97.56,2400.0,96.8935,97.0027,96.8339,96.8439,2400.0
2015-10-27 14:50:00,97.49,97.68,97.49,97.6,7277.0,96.7744,96.963,96.7744,96.8836,7277.0
2015-10-27 14:55:00,97.6,97.77,97.58,97.77,3085.0,96.8836,97.0523,96.8637,97.0523,3085.0
2015-10-27 15:00:00,97.67,97.68,97.43,97.5,2581.0,96.9531,96.963,96.7148,96.7843,2581.0
2015-10-27 15:05:00,97.53,97.57,97.44,97.5,6000.0,96.8141,96.8538,96.7248,96.7843,6000.0
2015-10-27 15:10:00,97.49,97.56,97.45,97.49,7250.0,96.7744,96.8439,96.7347,96.7744,7250.0
2015-10-27 15:15:00,97.49,97.54,97.44,97.48,4020.0,96.7744,96.824,96.7248,96.7645,4020.0
2015-10-27 15:20:00,97.48,97.57,97.48,97.55,4900.0,96.7645,96.8538,96.7645,96.8339,4900.0
2015-10-27 15:25:00,97.51,97.56,97.4,97.44,3789.0,96.7942,96.8439,96.6851,96.7248,3789.0
2015-10-27 15:30:00,97.43,97.55,97.43,97.5,1743.0,96.7148,96.8339,96.7148,96.7843,1743.0
2015-10-27 15:35:00,97.55,97.56,97.3,97.45,5441.0,96.8339,96.8439,96.5858,96.7347,5441.0
2015-10-27 15:40:00,97.45,97.53,97.45,97.5,2200.0,96.7347,96.8141,96.7347,96.7843,2200.0
2015-10-27 15:45:00,97.5,97.5,97.32,97.34,8551.0,96.7843,96.7843,96.6056,96.6255,8551.0
2015-10-27 15:50:00,97.24,97.39,97.24,97.39,5000.0,96.5262,96.6751,96.5262,96.6751,5000.0
2015-10-27 15:55:00,97.34,97.39,97.31,97.34,37224.0,96.6255,96.6751,96.5957,96.6255,37224.0
2015-10-28 09:30:00,97.53,98.65,97.0,97.0,2772.0,96.8141,97.9259,96.288,96.288,2772.0
2015-10-28 09:35:00,96.88,97.09,96.79,96.79,2100.0,96.1689,96.3773,96.0795,96.0795,2100.0
2015-10-28 09:40:00,96.74,97.13,96.74,97.08,1000.0,96.0299,96.417,96.0299,96.3674,1000.0
2015-10-28 09:45:00,97.28,97.41,97.03,97.41,900.0,96.5659,96.695,96.3178,96.695,900.0
2015-10-28 09:50:00,97.38,97.92,97.36,97.92,1900.0,96.6652,97.2012,96.6453,97.2012,1900.0
2015-10-28 09:55:00,97.92,98.14,97.58,97.58,2800.0,97.2012,97.4196,96.8637,96.8637,2800.0
2015-10-28 10:00:00,97.75,98.03,97.74,97.93,2476.0,97.0325,97.3104,97.0226,97.2112,2476.0
2015-10-28 10:05:00,98.03,98.03,97.58,97.58,3000.0,97.3104,97.3104,96.8637,96.8637,3000.0
2015-10-28 10:10:00,97.59,98.37,97.22,97.29,20300.0,96.8737,97.6479,96.5064,96.5759,20300.0
2015-10-28 10:15:00,97.29,97.53,97.29,97.31,800.0,96.5759,96.8141,96.5759,96.5957,800.0
2015-10-28 10:20:00,97.35,97.35,96.96,97.15,4300.0,96.6354,96.6354,96.2483,96.4369,4300.0
2015-10-28 10:25:00,97.18,97.63,97.01,97.32,19945.0,96.4667,96.9134,96.2979,96.6056,19945.0
2015-10-28 10:30:00,97.66,97.71,97.32,97.32,8206.0,96.9431,96.9928,96.6056,96.6056,8206.0
2015-10-28 10:35:00,97.42,97.67,97.39,97.39,9100.0,96.7049,96.9531,96.6751,96.6751,9100.0
2015-10-28 10:40:00,97.5,97.62,97.48,97.54,4600.0,96.7843,96.9034,96.7645,96.824,4600.0
2015-10-28 10:45:00,97.42,97.43,97.13,97.13,2914.0,96.7049,96.7148,96.417,96.417,2914.0
2015-10-28 10:50:00,97.02,97.39,97.0,97.26,3900.0,96.3078,96.6751,96.288,96.5461,3900.0
2015-10-28 10:55:00,97.5,97.99,97.43,97.99,2500.0,96.7843,97.2707,96.7148,97.2707,2500.0
2015-10-28 11:00:00,97.97,98.09,97.74,97.95,12732.0,97.2509,97.37,97.0226,97.231,12732.0
2015-10-28 11:05:00,97.89,97.93,97.79,97.79,7933.0,97.1715,97.2112,97.0722,97.0722,7933.0
2015-10-28 11:10:00,97.86,97.9,97.72,97.9,3898.0,97.1417,97.1814,97.0027,97.1814,3898.0
2015-10-28 11:15:00,97.84,97.89,97.53,97.65,4300.0,97.1218,97.1715,96.8141,96.9332,4300.0
2015-10-28 11:20:00,97.74,97.84,97.55,97.76,8900.0,97.0226,97.1218,96.8339,97.0424,8900.0
2015-10-28 11:25:00,97.8,98.34,97.74,97.94,10200.0,97.0821,97.6182,97.0226,97.2211,10200.0
2015-10-28 11:30:00,97.9,98.11,97.77,97.77,8081.0,97.1814,97.3898,97.0523,97.0523,8081.0
2015-10-28 11:35:00,97.69,97.69,97.54,97.68,1300.0,96.9729,96.9729,96.824,96.963,1300.0
2015-10-28 11:40:00,97.69,97.83,97.62,97.69,3626.0,96.9729,97.1119,96.9034,96.9729,3626.0
2015-10-28 11:45:00,97.61,97.82,97.56,97.56,1500.0,96.8935,97.102,96.8439,96.8439,1500.0
2015-10-28 11:50:00,97.57,97.76,97.56,97.57,4335.0,96.8538,97.0424,96.8439,96.8538,4335.0
2015-10-28 11:55:00,97.65,97.74,97.54,97.58,9555.0,96.9332,97.0226,96.824,96.8637,9555.0
2015-10-28 12:00:00,97.56,97.7,97.56,97.7,1700.0,96.8439,96.9828,96.8439,96.9828,1700.0
2015-10-28 12:05:00,97.62,97.62,97.56,97.56,1500.0,96.9034,96.9034,96.8439,96.8439,1500.0
2015-10-28 12:10:00,97.54,97.7,97.5,97.54,4100.0,96.824,96.9828,96.7843,96.824,4100.0
2015-10-28 12:15:00,97.53,97.66,97.5,97.66,1400.0,96.8141,96.9431,96.7843,96.9431,1400.0
2015-10-28 12:20:00,97.59,97.7,97.52,97.64,12700.0,96.8737,96.9828,96.8042,96.9233,12700.0
2015-10-28 12:25:00,97.66,97.7,97.47,97.64,6725.0,96.9431,96.9828,96.7545,96.9233,6725.0
2015-10-28 12:30:00,97.84,97.84,97.59,97.65,1800.0,97.1218,97.1218,96.8737,96.9332,1800.0
2015-10-28 12:35:00,97.88,97.88,97.41,97.43,4411.0,97.1615,97.1615,96.695,96.7148,4411.0
2015-10-28 12:40:00,97.46,97.73,97.46,97.48,300.0,96.7446,97.0126,96.7446,96.7645,300.0
2015-10-28 12:45:00,97.73,97.73,97.47,97.47,1408.0,97.0126,97.0126,96.7545,96.7545,1408.0
2015-10-28 12:50:00,97.48,97.64,97.4,97.41,4569.0,96.7645,96.9233,96.6851,96.695,4569.0
2015-10-28 12:55:00,97.48,97.48,97.27,97.37,4413.0,96.7645,96.7645,96.556,96.6553,4413.0
2015-10-28 13:00:00,97.35,97.35,97.15,97.17,1800.0,96.6354,96.6354,96.4369,96.4567,1800.0
2015-10-28 13:05:00,97.15,97.68,97.09,97.68,5815.0,96.4369,96.963,96.3773,96.963,5815.0
2015-10-28 13:10:00,97.64,97.64,97.39,97.39,4175.0,96.9233,96.9233,96.6751,96.6751,4175.0
2015-10-28 13:15:00,97.32,97.78,97.32,97.54,7563.0,96.6056,97.0623,96.6056,96.824,7563.0
2015-10-28 13:20:00,97.47,97.51,97.45,97.51,800.0,96.7545,96.7942,96.7347,96.7942,800.0
2015-10-28 13:25:00,97.5,97.5,97.33,97.33,1700.0,96.7843,96.7843,96.6156,96.6156,1700.0
2015-10-28 13:30:00,97.35,97.47,97.35,97.47,1900.0,96.6354,96.7545,96.6354,96.7545,1900.0
2015-10-28 13:35:00,97.39,97.6,97.31,97.59,1900.0,96.6751,96.8836,96.5957,96.8737,1900.0
2015-10-28 13:40:00,97.61,97.8,97.58,97.74,1400.0,96.8935,97.0821,96.8637,97.0226,1400.0
2015-10-28 13:45:00,97.59,97.76,97.5,97.7,6903.0,96.8737,97.0424,96.7843,96.9828,6903.0
2015-10-28 13:50:00,97.58,97.69,97.55,97.56,1400.0,96.8637,96.9729,96.8339,96.8439,1400.0
2015-10-28 13:55:00,97.63,97.67,97.43,97.67,2865.0,96.9134,96.9531,96.7148,96.9531,2865.0
2015-10-28 14:00:00,97.69,97.71,97.04,97.12,2947.0,96.9729,96.9928,96.3277,96.4071,2947.0
2015-10-28 14:05:00,97.24,97.26,96.95,97.11,8300.0,96.5262,96.5461,96.2384,96.3972,8300.0
2015-10-28 14:10:00,97.17,97.22,96.34,96.49,7600.0,96.4567,96.5064,95.6328,95.7817,7600.0
2015-10-28 14:15:00,96.38,96.6,96.2,96.58,4622.0,95.6725,95.8909,95.4939,95.8711,4622.0
2015-10-28 14:20:00,96.58,96.69,96.35,96.59,5016.0,95.8711,95.9803,95.6428,95.881,5016.0
2015-10-28 14:25:00,96.89,97.03,96.44,96.68,1800.0,96.1788,96.3178,95.7321,95.9703,1800.0
2015-10-28 14:30:00,96.67,96.71,96.02,96.32,6872.0,95.9604,96.0001,95.3152,95.613,6872.0
2015-10-28 14:35:00,96.32,96.71,96.16,96.29,3700.0,95.613,96.0001,95.4542,95.5832,3700.0
2015-10-28 14:40:00,96.19,96.5,96.17,96.27,5078.0,95.4839,95.7917,95.4641,95.5633,5078.0
2015-10-28 14:45:00,96.27,96.61,96.13,96.61,5550.0,95.5633,95.9008,95.4244,95.9008,5550.0
2015-10-28 14:50:00,96.51,96.73,96.23,96.62,6250.0,95.8016,96.02,95.5236,95.9108,6250.0
2015-10-28 14:55:00,96.6,96.61,96.34,96.57,8765.0,95.8909,95.9008,95.6328,95.8611,8765.0
2015-10-28 15:00:00,96.54,96.96,96.53,96.64,6700.0,95.8314,96.2483,95.8214,95.9306,6700.0
2015-10-28 15:05:00,96.65,97.0,96.6,96.66,6400.0,95.9406,96.288,95.8909,95.9505,6400.0
2015-10-28 15:10:00,96.66,96.83,96.22,96.83,10300.0,95.9505,96.1192,95.5137,96.1192,10300.0
2015-10-28 15:15:00,96.81,96.84,96.25,96.38,3774.0,96.0994,96.1292,95.5435,95.6725,3774.0
2015-10-28 15:20:00,96.39,96.7,96.11,96.62,7100.0,95.6825,95.9902,95.4045,95.9108,7100.0
2015-10-28 15:25:00,96.68,96.88,96.65,96.66,4000.0,95.9703,96.1689,95.9406,95.9505,4000.0
2015-10-28 15:30:00,96.71,96.91,96.5,96.56,10023.0,96.0001,96.1986,95.7917,95.8512,10023.0
2015-10-28 15:35:00,96.51,96.96,96.51,96.92,5700.0,95.8016,96.2483,95.8016,96.2086,5700.0
2015-10-28 15:40:00,96.9,97.06,96.72,96.94,7822.0,96.1887,96.3475,96.01,96.2284,7822.0
2015-10-28 15:45:00,96.95,97.07,96.88,96.9,7000.0,96.2384,96.3575,96.1689,96.1887,7000.0
2015-10-28 15:50:00,96.99,97.32,96.78,97.32,12353.0,96.2781,96.6056,96.0696,96.6056,12353.0
2015-10-28 15:55:00,97.25,97.32,96.97,97.2,22853.0,96.5362,96.6056,96.2582,96.4865,22853.0
2015-10-29 09:30:00,96.5,96.86,96.02,96.02,5054.0,95.7917,96.149,95.3152,95.3152,5054.0
2015-10-29 09:35:00,96.01,96.44,95.7,96.07,33220.0,95.3053,95.7321,94.9975,95.3648,33220.0
2015-10-29 09:40:00,95.89,96.04,95.52,95.85,10696.0,95.1861,95.335,94.8189,95.1464,10696.0
2015-10-29 09:45:00,95.66,95.67,95.18,95.33,9129.0,94.9578,94.9677,94.4813,94.6302,9129.0
2015-10-29 09:50:00,95.45,95.45,95.12,95.12,3447.0,94.7494,94.7494,94.4218,94.4218,3447.0
2015-10-29 09:55:00,95.25,95.25,94.98,94.99,4228.0,94.5508,94.5508,94.2828,94.2927,4228.0
2015-10-29 10:00:00,94.81,95.28,94.56,94.67,12704.0,94.1141,94.5806,93.8659,93.9751,12704.0
2015-10-29 10:05:00,94.68,95.0,94.67,94.68,5256.0,93.985,94.3027,93.9751,93.985,5256.0
2015-10-29 10:10:00,94.75,95.11,94.68,94.87,222985.0,94.0545,94.4119,93.985,94.1736,222985.0
2015-10-29 10:15:00,95.08,95.08,94.5,94.51,11220.0,94.3821,94.3821,93.8063,93.8163,11220.0
2015-10-29 10:20:00,94.5,95.02,94.25,95.02,4300.0,93.8063,94.3225,93.5582,94.3225,4300.0
2015-10-29 10:25:00,95.1,95.2,95.0,95.12,4331.0,94.4019,94.5012,94.3027,94.4218,4331.0
2015-10-29 10:30:00,95.2,95.72,95.2,95.72,2100.0,94.5012,95.0174,94.5012,95.0174,2100.0
2015-10-29 10:35:00,95.72,95.97,95.63,95.63,3500.0,95.0174,95.2655,94.928,94.928,3500.0
2015-10-29 10:40:00,95.7,95.71,95.38,95.44,3100.0,94.9975,95.0075,94.6799,94.7394,3100.0
2015-10-29 10:45:00,95.55,95.69,95.47,95.49,5466.0,94.8486,94.9876,94.7692,94.7891,5466.0
2015-10-29 10:50:00,95.6,95.6,95.11,95.11,6147.0,94.8983,94.8983,94.4119,94.4119,6147.0
2015-10-29 10:55:00,95.1,95.1,94.74,94.74,1800.0,94.4019,94.4019,94.0446,94.0446,1800.0
2015-10-29 11:00:00,94.76,94.89,94.67,94.76,1956.0,94.0644,94.1935,93.9751,94.0644,1956.0
2015-10-29 11:05:00,94.9,95.09,94.89,95.02,3301.0,94.2034,94.392,94.1935,94.3225,3301.0
2015-10-29 11:10:00,95.13,95.16,95.03,95.05,1620.0,94.4317,94.4615,94.3324,94.3523,1620.0
2015-10-29 11:15:00,95.17,95.23,95.0,95.23,4134.0,94.4714,94.531,94.3027,94.531,4134.0
2015-10-29 11:20:00,95.11,95.27,95.11,95.11,4272.0,94.4119,94.5707,94.4119,94.4119,4272.0
2015-10-29 11:25:00,95.19,95.27,95.09,95.25,24574.0,94.4913,94.5707,94.392,94.5508,24574.0
2015-10-29 11:30:00,95.27,95.36,95.02,95.04,8042.0,94.5707,94.66,94.3225,94.3424,8042.0
2015-10-29 11:35:00,95.03,95.03,94.96,94.96,900.0,94.3324,94.3324,94.263,94.263,900.0
2015-10-29 11:40:00,95.01,95.28,95.01,95.21,3000.0,94.3126,94.5806,94.3126,94.5111,3000.0
2015-10-29 11:45:00,95.36,95.36,95.27,95.27,1000.0,94.66,94.66,94.5707,94.5707,1000.0
2015-10-29 11:50:00,95.35,95.35,95.17,95.21,900.0,94.6501,94.6501,94.4714,94.5111,900.0
2015-10-29 11:55:00,95.14,95.28,95.14,95.26,2368.0,94.4416,94.5806,94.4416,94.5608,2368.0
2015-10-29 12:00:00,95.28,95.35,95.11,95.35,3908.0,94.5806,94.6501,94.4119,94.6501,3908.0
2015-10-29 12:05:00,95.44,95.51,95.43,95.51,1400.0,94.7394,94.8089,94.7295,94.8089,1400.0
2015-10-29 12:10:00,95.51,95.61,95.5,95.6,410.0,94.8089,94.9082,94.799,94.8983,410.0
2015-10-29 12:15:00,95.51,95.6,95.5,95.53,2518.0,94.8089,94.8983,94.799,94.8288,2518.0
2015-10-29 12:20:00,95.53,95.6,94.99,95.08,9270.0,94.8288,94.8983,94.2927,94.3821,9270.0
2015-10-29 12:25:00,95.06,95.19,95.06,95.1,2050.0,94.3622,94.4913,94.3622,94.4019,2050.0
2015-10-29 12:30:00,95.19,95.2,95.02,95.15,7998.0,94.4913,94.5012,94.3225,94.4516,7998.0
2015-10-29 12:35:00,95.14,95.19,95.0,95.11,4720.0,94.4416,94.4913,94.3027,94.4119,4720.0
2015-10-29 12:40:00,95.19,95.19,95.07,95.12,1244.0,94.4913,94.4913,94.3722,94.4218,1244.0
2015-10-29 12:45:00,95.11,95.19,95.11,95.12,4600.0,94.4119,94.4913,94.4119,94.4218,4600.0
2015-10-29 12:50:00,95.16,95.16,95.04,95.04,1336.0,94.4615,94.4615,94.3424,94.3424,1336.0
2015-10-29 12:55:00,95.18,95.21,95.07,95.08,7888.0,94.4813,94.5111,94.3722,94.3821,7888.0
2015-10-29 13:00:00,95.08,95.12,94.96,94.96,4316.0,94.3821,94.4218,94.263,94.263,4316.0
2015-10-29 13:05:00,95.06,95.16,95.02,95.15,1588.0,94.3622,94.4615,94.3225,94.4516,1588.0
2015-10-29 13:10:00,95.14,95.18,95.05,95.07,7579.0,94.4416,94.4813,94.3523,94.3722,7579.0
2015-10-29 13:15:00,95.0,95.05,94.99,95.05,1400.0,94.3027,94.3523,94.2927,94.3523,1400.0
2015-10-29 13:20:00,95.05,95.07,95.05,95.07,200.0,94.3523,94.3722,94.3523,94.3722,200.0
2015-10-29 13:25:00,95.05,95.16,95.01,95.14,1655.0,94.3523,94.4615,94.3126,94.4416,1655.0
2015-10-29 13:30:00,95.16,95.22,94.99,95.0,7200.0,94.4615,94.5211,94.2927,94.3027,7200.0
2015-10-29 13:35:00,95.01,95.24,94.96,95.2,11675.0,94.3126,94.5409,94.263,94.5012,11675.0
2015-10-29 13:40:00,95.25,95.3,95.19,95.2,1540.0,94.5508,94.6005,94.4913,94.5012,1540.0
2015-10-29 13:45:00,95.22,95.22,95.21,95.21,300.0,94.5211,94.5211,94.5111,94.5111,300.0
2015-10-29 13:50:00,95.24,95.25,95.2,95.24,1415.0,94.5409,94.5508,94.5012,94.5409,1415.0
2015-10-29 13:55:00,95.2,95.23,95.13,95.13,3800.0,94.5012,94.531,94.4317,94.4317,3800.0
2015-10-29 14:00:00,95.17,95.29,95.06,95.2,8707.0,94.4714,94.5905,94.3622,94.5012,8707.0
2015-10-29 14:05:00,95.2,95.26,95.09,95.09,2500.0,94.5012,94.5608,94.392,94.392,2500.0
2015-10-29 14:10:00,95.09,95.2,95.09,95.14,700.0,94.392,94.5012,94.392,94.4416,700.0
2015-10-29 14:15:00,95.14,95.21,95.05,95.2,8800.0,94.4416,94.5111,94.3523,94.5012,8800.0
2015-10-29 14:20:00,95.17,95.22,95.06,95.06,10765.0,94.4714,94.5211,94.3622,94.3622,10765.0
2015-10-29 14:25:00,95.1,95.25,95.1,95.14,13993.0,94.4019,94.5508,94.4019,94.4416,13993.0
2015-10-29 14:30:00,95.19,95.2,95.09,95.14,1980.0,94.4913,94.5012,94.392,94.4416,1980.0
2015-10-29 14:35:00,95.09,95.2,95.07,95.12,1688.0,94.392,94.5012,94.3722,94.4218,1688.0
2015-10-29 14:40:00,95.13,95.25,95.12,95.25,4800.0,94.4317,94.5508,94.4218,94.5508,4800.0
2015-10-29 14:45:00,95.2,95.23,95.08,95.08,7855.0,94.5012,94.531,94.3821,94.3821,7855.0
2015-10-29 14:50:00,95.18,95.2,95.06,95.06,8550.0,94.4813,94.5012,94.3622,94.3622,8550.0
2015-10-29 14:55:00,95.05,95.08,94.9,95.08,7782.0,94.3523,94.3821,94.2034,94.3821,7782.0
2015-10-29 15:00:00,95.06,95.1,94.99,95.07,3200.0,94.3622,94.4019,94.2927,94.3722,3200.0
2015-10-29 15:05:00,95.0,95.15,94.99,95.15,7018.0,94.3027,94.4516,94.2927,94.4516,7018.0
2015-10-29 15:10:00,95.16,95.16,95.0,95.12,16955.0,94.4615,94.4615,94.3027,94.4218,16955.0
2015-10-29 15:15:00,95.09,95.15,95.07,95.15,8660.0,94.392,94.4516,94.3722,94.4516,8660.0
2015-10-29 15:20:00,95.13,95.14,95.0,95.04,12427.0,94.4317,94.4416,94.3027,94.3424,12427.0
2015-10-29 15:25:00,95.02,95.26,95.0,95.18,5700.0,94.3225,94.5608,94.3027,94.4813,5700.0
2015-10-29 15:30:00,95.16,95.33,95.15,95.3,7890.0,94.4615,94.6302,94.4516,94.6005,7890.0
2015-10-29 15:35:00,95.3,95.31,95.21,95.27,17862.0,94.6005,94.6104,94.5111,94.5707,17862.0
2015-10-29 15:40:00,95.28,95.4,95.27,95.31,13351.0,94.5806,94.6997,94.5707,94.6104,13351.0
2015-10-29 15:45:00,95.34,95.37,95.25,95.25,17890.0,94.6402,94.67,94.5508,94.5508,17890.0
2015-10-29 15:50:00,95.28,95.29,95.08,95.23,11200.0,94.5806,94.5905,94.3821,94.531,11200.0
2015-10-29 15:55:00,95.23,95.36,95.14,95.19,65906.0,94.531,94.66,94.4416,94.4913,65906.0
2015-10-30 09:30:00,96.0,96.16,95.48,95.66,5376.0,95.2953,95.4542,94.7791,94.9578,5376.0
2015-10-30 09:35:00,95.66,96.08,95.66,96.08,1900.0,94.9578,95.3747,94.9578,95.3747,1900.0
2015-10-30 09:40:00,96.3,96.88,96.01,96.77,6700.0,95.5931,96.1689,95.3053,96.0597,6700.0
2015-10-30 09:45:00,96.66,97.01,96.53,96.72,5981.0,95.9505,96.2979,95.8214,96.01,5981.0
2015-10-30 09:50:00,96.73,96.87,96.06,96.06,1986.0,96.02,96.1589,95.3549,95.3549,1986.0
2015-10-30 09:55:00,96.34,96.45,95.9,95.9,5274.0,95.6328,95.742,95.1961,95.1961,5274.0
2015-10-30 10:00:00,95.93,96.15,95.58,95.62,6500.0,95.2258,95.4442,94.8784,94.9181,6500.0
2015-10-30 10:05:00,95.71,96.0,95.7,95.99,8882.0,95.0075,95.2953,94.9975,95.2854,8882.0
2015-10-30 10:10:00,95.95,95.95,95.53,95.92,5722.0,95.2457,95.2457,94.8288,95.2159,5722.0
2015-10-30 10:15:00,95.9,95.92,95.66,95.88,5800.0,95.1961,95.2159,94.9578,95.1762,5800.0
2015-10-30 10:20:00,95.91,95.91,95.4,95.76,14259.0,95.206,95.206,94.6997,95.0571,14259.0
2015-10-30 10:25:00,95.6,95.95,95.47,95.88,8451.0,94.8983,95.2457,94.7692,95.1762,8451.0
2015-10-30 10:30:00,95.81,96.32,95.8,96.18,5617.0,95.1067,95.613,95.0968,95.474,5617.0
2015-10-30 10:35:00,96.29,96.33,96.0,96.0,8570.0,95.5832,95.6229,95.2953,95.2953,8570.0
2015-10-30 10:40:00,96.09,96.58,96.09,96.58,3100.0,95.3847,95.8711,95.3847,95.8711,3100.0
2015-10-30 10:45:00,96.72,96.91,96.59,96.91,2760.0,96.01,96.1986,95.881,96.1986,2760.0
2015-10-30 10:50:00,96.84,96.95,96.75,96.75,2900.0,96.1292,96.2384,96.0398,96.0398,2900.0
2015-10-30 10:55:00,96.64,96.79,96.64,96.74,4300.0,95.9306,96.0795,95.9306,96.0299,4300.0
2015-10-30 11:00:00,96.78,96.9,96.6,96.6,6300.0,96.0696,96.1887,95.8909,95.8909,6300.0
2015-10-30 11:05:00,96.55,97.1,96.52,97.05,7412.0,95.8413,96.3873,95.8115,96.3376,7412.0
2015-10-30 11:10:00,97.08,97.4,97.08,97.39,2982.0,96.3674,96.6851,96.3674,96.6751,2982.0
2015-10-30 11:15:00,97.35,97.45,97.12,97.39,6998.0,96.6354,96.7347,96.4071,96.6751,6998.0
2015-10-30 11:20:00,97.25,97.55,97.21,97.55,8851.0,96.5362,96.8339,96.4964,96.8339,8851.0
2015-10-30 11:25:00,97.55,97.58,97.27,97.39,4900.0,96.8339,96.8637,96.556,96.6751,4900.0
2015-10-30 11:30:00,97.48,97.52,97.41,97.52,1780.0,96.7645,96.8042,96.695,96.8042,1780.0
2015-10-30 11:35:00,97.52,97.52,97.26,97.31,4403.0,96.8042,96.8042,96.5461,96.5957,4403.0
2015-10-30 11:40:00,97.32,97.35,97.25,97.26,1600.0,96.6056,96.6354,96.5362,96.5461,1600.0
2015-10-30 11:45:00,97.22,97.26,97.13,97.14,4900.0,96.5064,96.5461,96.417,96.427,4900.0
2015-10-30 11:50:00,97.09,97.27,97.08,97.09,3300.0,96.3773,96.556,96.3674,96.3773,3300.0
2015-10-30 11:55:00,97.09,97.11,96.8,96.97,1400.0,96.3773,96.3972,96.0895,96.2582,1400.0
2015-10-30 12:00:00,96.81,96.99,96.81,96.99,5015.0,96.0994,96.2781,96.0994,96.2781,5015.0
2015-10-30 12:05:00,97.01,97.07,96.6,96.74,4600.0,96.2979,96.3575,95.8909,96.0299,4600.0
2015-10-30 12:10:00,96.75,96.85,96.61,96.72,8125.0,96.0398,96.1391,95.9008,96.01,8125.0
2015-10-30 12:15:00,96.72,96.95,96.71,96.95,4882.0,96.01,96.2384,96.0001,96.2384,4882.0
2015-10-30 12:20:00,96.96,96.97,96.77,96.77,2452.0,96.2483,96.2582,96.0597,96.0597,2452.0
2015-10-30 12:25:00,96.84,96.95,96.63,96.75,8200.0,96.1292,96.2384,95.9207,96.0398,8200.0
2015-10-30 12:30:00,96.78,97.1,96.78,97.1,6200.0,96.0696,96.3873,96.0696,96.3873,6200.0
2015-10-30 12:35:00,97.1,97.16,96.96,96.96,5090.0,96.3873,96.4468,96.2483,96.2483,5090.0
2015-10-30 12:40:00,96.91,97.01,96.82,96.96,9065.0,96.1986,96.2979,96.1093,96.2483,9065.0
2015-10-30 12:45:00,96.96,96.96,96.79,96.86,3000.0,96.2483,96.2483,96.0795,96.149,3000.0
2015-10-30 12:50:00,96.85,97.1,96.85,97.09,3200.0,96.1391,96.3873,96.1391,96.3773,3200.0
2015-10-30 12:55:00,97.1,97.12,96.93,96.97,4476.0,96.3873,96.4071,96.2185,96.2582,4476.0
2015-10-30 13:00:00,97.01,97.17,96.96,97.17,2900.0,96.2979,96.4567,96.2483,96.4567,2900.0
2015-10-30 13:05:00,97.17,97.17,96.97,97.01,2554.0,96.4567,96.4567,96.2582,96.2979,2554.0
2015-10-30 13:10:00,97.1,97.19,97.05,97.18,2500.0,96.3873,96.4766,96.3376,96.4667,2500.0
2015-10-30 13:15:00,97.24,97.28,97.2,97.24,1764.0,96.5262,96.5659,96.4865,96.5262,1764.0
2015-10-30 13:20:00,97.29,97.4,97.29,97.36,11105.0,96.5759,96.6851,96.5759,96.6453,11105.0
2015-10-30 13:25:00,97.39,97.51,97.34,97.51,1400.0,96.6751,96.7942,96.6255,96.7942,1400.0
2015-10-30 13:30:00,97.42,97.49,97.35,97.35,4550.0,96.7049,96.7744,96.6354,96.6354,4550.0
2015-10-30 13:35:00,97.39,97.53,97.38,97.53,4400.0,96.6751,96.8141,96.6652,96.8141,4400.0
2015-10-30 13:40:00,97.53,97.71,97.46,97.46,9750.0,96.8141,96.9928,96.7446,96.7446,9750.0
2015-10-30 13:45:00,97.52,97.66,97.44,97.66,2700.0,96.8042,96.9431,96.7248,96.9431,2700.0
2015-10-30 13:50:00,97.58,97.76,97.58,97.7,747.0,96.8637,97.0424,96.8637,96.9828,747.0
2015-10-30 13:55:00,97.76,97.78,97.61,97.72,4601.0,97.0424,97.0623,96.8935,97.0027,4601.0
2015-10-30 14:00:00,97.78,98.13,97.73,98.08,9624.0,97.0623,97.4097,97.0126,97.3601,9624.0
2015-10-30 14:05:00,98.07,98.18,98.01,98.09,4600.0,97.3501,97.4593,97.2906,97.37,4600.0
2015-10-30 14:10:00,97.92,98.01,97.9,98.01,4029.0,97.2012,97.2906,97.1814,97.2906,4029.0
2015-10-30 14:15:00,98.02,98.14,98.02,98.14,2300.0,97.3005,97.4196,97.3005,97.4196,2300.0
2015-10-30 14:20:00,98.09,98.09,97.9,97.91,7215.0,97.37,97.37,97.1814,97.1913,7215.0
2015-10-30 14:25:00,97.92,97.92,97.85,97.9,2500.0,97.2012,97.2012,97.1317,97.1814,2500.0
2015-10-30 14:30:00,97.84,97.84,97.67,97.76,5280.0,97.1218,97.1218,96.9531,97.0424,5280.0
2015-10-30 14:35:00,97.67,97.77,97.67,97.75,8100.0,96.9531,97.0523,96.9531,97.0325,8100.0
2015-10-30 14:40:00,97.73,97.77,97.73,97.75,500.0,97.0126,97.0523,97.0126,97.0325,500.0
2015-10-30 14:45:00,97.73,97.75,97.62,97.72,3100.0,97.0126,97.0325,96.9034,97.0027,3100.0
2015-10-30 14:50:00,97.69,97.87,97.69,97.84,3100.0,96.9729,97.1516,96.9729,97.1218,3100.0
2015-10-30 14:55:00,97.79,97.83,97.59,97.61,6434.0,97.0722,97.1119,96.8737,96.8935,6434.0
2015-10-30 15:00:00,97.66,97.68,97.49,97.68,7000.0,96.9431,96.963,96.7744,96.963,7000.0
2015-10-30 15:05:00,97.66,97.69,97.52,97.56,14121.0,96.9431,96.9729,96.8042,96.8439,14121.0
2015-10-30 15:10:00,97.64,97.79,97.63,97.68,4900.0,96.9233,97.0722,96.9134,96.963,4900.0
2015-10-30 15:15:00,97.64,97.79,97.64,97.77,2002.0,96.9233,97.0722,96.9233,97.0523,2002.0
2015-10-30 15:20:00,97.74,97.84,97.69,97.7,4400.0,97.0226,97.1218,96.9729,96.9828,4400.0
2015-10-30 15:25:00,97.65,97.72,97.6,97.6,5577.0,96.9332,97.0027,96.8836,96.8836,5577.0
2015-10-30 15:30:00,97.64,97.77,97.55,97.73,16425.0,96.9233,97.0523,96.8339,97.0126,16425.0
2015-10-30 15:35:00,97.74,98.03,97.73,98.03,3300.0,97.0226,97.3104,97.0126,97.3104,3300.0
2015-10-30 15:40:00,98.04,98.26,97.93,98.26,12138.0,97.3204,97.5387,97.2112,97.5387,12138.0
2015-10-30 15:45:00,98.26,98.41,98.2,98.26,8366.0,97.5387,97.6876,97.4792,97.5387,8366.0
2015-10-30 15:50:00,98.29,98.42,98.26,98.42,10231.0,97.5685,97.6976,97.5387,97.6976,10231.0
2015-10-30 15:55:00,98.41,98.42,98.26,98.37,24178.0,97.6876,97.6976,97.5387,97.6479,24178.0
2015-11-02 09:30:00,98.12,98.74,97.95,98.48,4077.0,97.3998,98.0152,97.231,97.7571,4077.0
2015-11-02 09:35:00,98.39,99.37,98.15,98.8,3245.0,97.6678,98.6406,97.4295,98.0748,3245.0
2015-11-02 09:40:00,98.83,99.03,98.52,99.02,2560.0,98.1046,98.3031,97.7968,98.2932,2560.0
2015-11-02 09:45:00,99.21,100.17,99.03,100.05,20556.0,98.4818,99.4347,98.3031,99.3156,20556.0
2015-11-02 09:50:00,99.99,100.3,99.9,99.99,15904.0,99.256,99.5638,99.1667,99.256,15904.0
2015-11-02 09:55:00,100.05,101.0,100.04,101.0,5701.0,99.3156,100.2586,99.3057,100.2586,5701.0
2015-11-02 10:00:00,100.97,101.33,100.7,101.09,17985.0,100.2288,100.5862,99.9608,100.348,17985.0
2015-11-02 10:05:00,101.24,101.55,101.23,101.55,7641.0,100.4969,100.8046,100.4869,100.8046,7641.0
2015-11-02 10:10:00,101.51,101.58,101.15,101.42,13702.0,100.7649,100.8344,100.4075,100.6755,13702.0
2015-11-02 10:15:00,101.32,101.85,101.05,101.85,7378.0,100.5763,101.1024,100.3083,101.1024,7378.0
2015-11-02 10:20:00,101.75,102.06,101.6,102.0,8400.0,101.0031,101.3108,100.8542,101.2513,8400.0
2015-11-02 10:25:00,102.08,102.38,101.95,102.38,7192.0,101.3307,101.6285,101.2017,101.6285,7192.0
2015-11-02 10:30:00,102.35,102.43,101.55,101.75,20421.0,101.5987,101.6781,100.8046,101.0031,20421.0
2015-11-02 10:35:00,101.75,101.86,101.49,101.49,7137.0,101.0031,101.1123,100.745,100.745,7137.0
2015-11-02 10:40:00,101.49,101.6,101.38,101.59,8850.0,100.745,100.8542,100.6358,100.8443,8850.0
2015-11-02 10:45:00,101.69,102.2,101.61,101.75,14079.0,100.9436,101.4498,100.8641,101.0031,14079.0
2015-11-02 10:50:00,101.64,101.96,101.64,101.88,4974.0,100.8939,101.2116,100.8939,101.1322,4974.0
2015-11-02 10:55:00,101.97,102.16,101.85,102.12,5207.0,101.2215,101.4101,101.1024,101.3704,5207.0
2015-11-02 11:00:00,101.98,102.04,101.44,101.53,6200.0,101.2314,101.291,100.6954,100.7847,6200.0
2015-11-02 11:05:00,101.53,101.77,101.17,101.17,7698.0,100.7847,101.023,100.4274,100.4274,7698.0
2015-11-02 11:10:00,101.31,101.45,101.17,101.45,4700.0,100.5664,100.7053,100.4274,100.7053,4700.0
2015-11-02 11:15:00,101.34,101.39,101.0,101.13,5100.0,100.5961,100.6458,100.2586,100.3877,5100.0
2015-11-02 11:20:00,101.15,101.28,101.04,101.28,12615.0,100.4075,100.5366,100.2983,100.5366,12615.0
2015-11-02 11:25:00,101.25,101.37,101.24,101.28,4279.0,100.5068,100.6259,100.4969,100.5366,4279.0
2015-11-02 11:30:00,101.31,101.51,101.31,101.42,1450.0,100.5664,100.7649,100.5664,100.6755,1450.0
2015-11-02 11:35:00,101.5,101.71,101.5,101.7,4200.0,100.755,100.9634,100.755,100.9535,4200.0
2015-11-02 11:40:00,101.71,101.83,101.69,101.83,5700.0,100.9634,101.0825,100.9436,101.0825,5700.0
2015-11-02 11:45:00,101.79,102.13,101.71,102.13,10700.0,101.0428,101.3803,100.9634,101.3803,10700.0
2015-11-02 11:50:00,102.15,102.6,102.15,102.6,2900.0,101.4002,101.8469,101.4002,101.8469,2900.0
2015-11-02 11:55:00,102.51,102.51,101.75,101.8,27340.0,101.7575,101.7575,101.0031,101.0528,27340.0
2015-11-02 12:00:00,101.68,101.69,101.09,101.09,6200.0,100.9336,100.9436,100.348,100.348,6200.0
2015-11-02 12:05:00,101.12,101.36,101.03,101.23,7970.0,100.3777,100.616,100.2884,100.4869,7970.0
2015-11-02 12:10:00,101.25,101.76,101.25,101.76,4600.0,100.5068,101.013,100.5068,101.013,4600.0
2015-11-02 12:15:00,101.78,101.83,101.25,101.33,6917.0,101.0329,101.0825,100.5068,100.5862,6917.0
2015-11-02 12:20:00,101.3,101.53,101.11,101.36,4850.0,100.5564,100.7847,100.3678,100.616,4850.0
2015-11-02 12:25:00,101.31,101.33,101.08,101.29,4400.0,100.5664,100.5862,100.338,100.5465,4400.0
2015-11-02 12:30:00,101.35,101.35,101.18,101.18,4083.0,100.6061,100.6061,100.4373,100.4373,4083.0
2015-11-02 12:35:00,101.29,101.35,101.25,101.28,900.0,100.5465,100.6061,100.5068,100.5366,900.0
2015-11-02 12:40:00,101.22,101.53,101.15,101.31,6300.0,100.477,100.7847,100.4075,100.5664,6300.0
2015-11-02 12:45:00,101.29,101.33,100.85,101.0,7292.0,100.5465,100.5862,100.1097,100.2586,7292.0
2015-11-02 12:50:00,101.0,101.19,100.98,101.19,1700.0,100.2586,100.4472,100.2388,100.4472,1700.0
2015-11-02 12:55:00,101.08,101.22,101.08,101.22,1525.0,100.338,100.477,100.338,100.477,1525.0
2015-11-02 13:00:00,101.24,101.25,101.04,101.19,900.0,100.4969,100.5068,100.2983,100.4472,900.0
2015-11-02 13:05:00,101.27,101.31,101.12,101.3,1400.0,100.5266,100.5664,100.3777,100.5564,1400.0
2015-11-02 13:10:00,101.14,101.27,101.03,101.03,3250.0,100.3976,100.5266,100.2884,100.2884,3250.0
2015-11-02 13:15:00,101.06,101.14,100.97,101.01,5419.0,100.3182,100.3976,100.2288,100.2686,5419.0
2015-11-02 13:20:00,101.0,101.18,100.95,101.18,6600.0,100.2586,100.4373,100.209,100.4373,6600.0
2015-11-02 13:25:00,101.19,101.38,101.14,101.36,2792.0,100.4472,100.6358,100.3976,100.616,2792.0
2015-11-02 13:30:00,101.43,101.44,101.29,101.37,2100.0,100.6855,100.6954,100.5465,100.6259,2100.0
2015-11-02 13:35:00,101.38,101.38,101.07,101.07,3000.0,100.6358,100.6358,100.3281,100.3281,3000.0
2015-11-02 13:40:00,101.11,101.22,101.07,101.16,6089.0,100.3678,100.477,100.3281,100.4175,6089.0
2015-11-02 13:45:00,101.1,101.1,100.67,100.74,12150.0,100.3579,100.3579,99.931,100.0005,12150.0
2015-11-02 13:50:00,100.74,100.85,100.67,100.77,22005.0,100.0005,100.1097,99.931,100.0303,22005.0
2015-11-02 13:55:00,100.77,101.07,100.71,101.06,15065.0,100.0303,100.3281,99.9708,100.3182,15065.0
2015-11-02 14:00:00,101.06,101.47,101.04,101.39,20370.0,100.3182,100.7252,100.2983,100.6458,20370.0
2015-11-02 14:05:00,101.44,101.71,101.4,101.71,1500.0,100.6954,100.9634,100.6557,100.9634,1500.0
2015-11-02 14:10:00,101.7,101.95,101.65,101.95,2962.0,100.9535,101.2017,100.9039,101.2017,2962.0
2015-11-02 14:15:00,101.99,102.03,101.86,102.0,10510.0,101.2414,101.2811,101.1123,101.2513,10510.0
2015-11-02 14:20:00,102.02,102.03,101.58,101.72,12510.0,101.2711,101.2811,100.8344,100.9733,12510.0
2015-11-02 14:25:00,101.72,101.85,101.71,101.85,2100.0,100.9733,101.1024,100.9634,101.1024,2100.0
2015-11-02 14:30:00,101.85,102.05,101.77,101.82,3919.0,101.1024,101.3009,101.023,101.0726,3919.0
2015-11-02 14:35:00,101.83,101.9,101.77,101.84,3100.0,101.0825,101.152,101.023,101.0925,3100.0
2015-11-02 14:40:00,101.8,102.08,101.8,102.03,5401.0,101.0528,101.3307,101.0528,101.2811,5401.0
2015-11-02 14:45:00,101.94,102.1,101.8,101.94,11700.0,101.1917,101.3506,101.0528,101.1917,11700.0
2015-11-02 14:50:00,101.84,101.89,101.64,101.79,5300.0,101.0925,101.1421,100.8939,101.0428,5300.0
2015-11-02 14:55:00,101.81,101.83,101.73,101.78,8008.0,101.0627,101.0825,100.9833,101.0329,8008.0
2015-11-02 15:00:00,101.79,101.9,101.73,101.9,7202.0,101.0428,101.152,100.9833,101.152,7202.0
2015-11-02 15:05:00,101.86,101.87,101.72,101.78,6456.0,101.1123,101.1222,100.9733,101.0329,6456.0
2015-11-02 15:10:00,101.75,101.78,101.6,101.7,5422.0,101.0031,101.0329,100.8542,100.9535,5422.0
2015-11-02 15:15:00,101.7,101.81,101.66,101.77,2400.0,100.9535,101.0627,100.9138,101.023,2400.0
2015-11-02 15:20:00,101.83,101.93,101.77,101.9,10000.0,101.0825,101.1818,101.023,101.152,10000.0
2015-11-02 15:25:00,101.86,102.12,101.8,102.04,8800.0,101.1123,101.3704,101.0528,101.291,8800.0
2015-11-02 15:30:00,102.05,102.15,101.99,102.08,4200.0,101.3009,101.4002,101.2414,101.3307,4200.0
2015-11-02 15:35:00,102.0,102.0,101.91,101.95,10662.0,101.2513,101.2513,101.1619,101.2017,10662.0
2015-11-02 15:40:00,101.97,102.01,101.94,102.01,14184.0,101.2215,101.2612,101.1917,101.2612,14184.0
2015-11-02 15:45:00,101.98,102.01,101.93,102.0,14601.0,101.2314,101.2612,101.1818,101.2513,14601.0
2015-11-02 15:50:00,102.01,102.05,101.94,102.02,32787.0,101.2612,101.3009,101.1917,101.2711,32787.0
2015-11-02 15:55:00,101.99,102.06,101.87,101.95,28717.0,101.2414,101.3108,101.1222,101.2017,28717.0
2015-11-03 09:30:00,102.13,102.81,101.43,101.44,4841.0,101.3803,102.0553,100.6855,100.6954,4841.0
2015-11-03 09:35:00,101.54,101.83,101.54,101.83,650.0,100.7947,101.0825,100.7947,101.0825,650.0
2015-11-03 09:40:00,101.93,102.29,101.7,102.0,3100.0,101.1818,101.5392,100.9535,101.2513,3100.0
2015-11-03 09:45:00,101.86,102.36,101.72,102.36,3100.0,101.1123,101.6086,100.9733,101.6086,3100.0
2015-11-03 09:50:00,102.2,102.22,101.71,101.92,5100.0,101.4498,101.4697,100.9634,101.1719,5100.0
2015-11-03 09:55:00,102.05,102.2,101.5,101.83,5500.0,101.3009,101.4498,100.755,101.0825,5500.0
2015-11-03 10:00:00,102.01,102.19,101.79,102.05,3198.0,101.2612,101.4399,101.0428,101.3009,3198.0
2015-11-03 10:05:00,102.29,102.35,102.25,102.32,1600.0,101.5392,101.5987,101.4995,101.5689,1600.0
2015-11-03 10:10:00,102.25,102.29,102.11,102.26,1200.0,101.4995,101.5392,101.3605,101.5094,1200.0
2015-11-03 10:15:00,102.02,102.27,102.02,102.24,2634.0,101.2711,101.5193,101.2711,101.4895,2634.0
2015-11-03 10:20:00,102.14,102.88,102.14,102.69,6145.0,101.3903,102.1248,101.3903,101.9362,6145.0
2015-11-03 10:25:00,102.67,102.85,102.53,102.64,4800.0,101.9164,102.095,101.7774,101.8866,4800.0
2015-11-03 10:30:00,102.55,102.67,102.3,102.5,6447.0,101.7972,101.9164,101.5491,101.7476,6447.0
2015-11-03 10:35:00,102.36,102.59,102.31,102.48,6378.0,101.6086,101.837,101.559,101.7278,6378.0
2015-11-03 10:40:00,102.52,102.59,102.39,102.52,7300.0,101.7675,101.837,101.6384,101.7675,7300.0
2015-11-03 10:45:00,102.51,102.51,102.14,102.17,8000.0,101.7575,101.7575,101.3903,101.42,8000.0
2015-11-03 10:50:00,102.25,102.38,102.05,102.08,6600.0,101.4995,101.6285,101.3009,101.3307,6600.0
2015-11-03 10:55:00,102.15,102.19,101.72,102.03,7545.0,101.4002,101.4399,100.9733,101.2811,7545.0
2015-11-03 11:00:00,102.07,102.15,101.98,102.09,1300.0,101.3208,101.4002,101.2314,101.3406,1300.0
2015-11-03 11:05:00,102.17,102.5,102.13,102.5,1010.0,101.42,101.7476,101.3803,101.7476,1010.0
2015-11-03 11:10:00,102.57,102.57,102.45,102.54,700.0,101.8171,101.8171,101.698,101.7873,700.0
2015-11-03 11:15:00,102.5,102.69,102.49,102.63,1400.0,101.7476,101.9362,101.7377,101.8767,1400.0
2015-11-03 11:20:00,102.57,102.88,102.23,102.56,51814.0,101.8171,102.1248,101.4796,101.8072,51814.0
2015-11-03 11:25:00,102.55,103.11,102.55,102.76,5825.0,101.7972,102.3531,101.7972,102.0057,5825.0
2015-11-03 11:30:00,102.95,103.24,102.75,103.14,5940.0,102.1943,102.4822,101.9958,102.3829,5940.0
2015-11-03 11:35:00,102.91,103.05,102.76,103.01,2100.0,102.1546,102.2936,102.0057,102.2539,2100.0
2015-11-03 11:40:00,103.13,103.13,102.81,102.81,3779.0,102.373,102.373,102.0553,102.0553,3779.0
2015-11-03 11:45:00,102.95,102.98,102.95,102.98,400.0,102.1943,102.2241,102.1943,102.2241,400.0
2015-11-03 11:50:00,103.04,103.15,103.0,103.0,3911.0,102.2837,102.3928,102.2439,102.2439,3911.0
2015-11-03 11:55:00,103.01,103.02,102.84,103.02,1500.0,102.2539,102.2638,102.0851,102.2638,1500.0
2015-11-03 12:00:00,102.94,103.04,102.83,103.02,1100.0,102.1844,102.2837,102.0752,102.2638,1100.0
2015-11-03 12:05:00,103.09,103.18,102.79,103.0,5110.0,102.3333,102.4226,102.0355,102.2439,5110.0
2015-11-03 12:10:00,102.98,102.98,102.74,102.74,4836.0,102.2241,102.2241,101.9859,101.9859,4836.0
2015-11-03 12:15:00,102.71,102.97,102.71,102.74,2050.0,101.9561,102.2142,101.9561,101.9859,2050.0
2015-11-03 12:20:00,102.85,102.92,102.8,102.8,2578.0,102.095,102.1645,102.0454,102.0454,2578.0
2015-11-03 12:25:00,102.77,102.9,102.67,102.81,2831.0,102.0156,102.1447,101.9164,102.0553,2831.0
2015-11-03 12:30:00,102.84,102.84,102.7,102.7,600.0,102.0851,102.0851,101.9461,101.9461,600.0
2015-11-03 12:35:00,102.8,102.85,102.71,102.85,2746.0,102.0454,102.095,101.9561,102.095,2746.0
2015-11-03 12:40:00,102.82,102.93,102.8,102.84,3208.0,102.0653,102.1745,102.0454,102.0851,3208.0
2015-11-03 12:45:00,102.84,103.04,102.84,102.99,10022.0,102.0851,102.2837,102.0851,102.234,10022.0
2015-11-03 12:50:00,103.0,103.0,102.89,102.9,3600.0,102.2439,102.2439,102.1348,102.1447,3600.0
2015-11-03 12:55:00,102.95,102.96,102.87,102.95,1091.0,102.1943,102.2042,102.1149,102.1943,1091.0
2015-11-03 13:00:00,102.9,103.21,102.88,103.05,7667.0,102.1447,102.4524,102.1248,102.2936,7667.0
2015-11-03 13:05:00,103.06,103.2,102.94,102.97,10022.0,102.3035,102.4425,102.1844,102.2142,10022.0
2015-11-03 13:10:00,102.97,103.14,102.97,102.98,3290.0,102.2142,102.3829,102.2142,102.2241,3290.0
2015-11-03 13:15:00,103.0,103.41,103.0,103.38,3772.0,102.2439,102.6509,102.2439,102.6212,3772.0
2015-11-03 13:20:00,103.5,103.68,103.4,103.54,4300.0,102.7403,102.919,102.641,102.78,4300.0
2015-11-03 13:25:00,103.51,103.6,103.44,103.57,3200.0,102.7502,102.8395,102.6807,102.8098,3200.0
2015-11-03 13:30:00,103.59,103.64,103.28,103.54,10850.0,102.8296,102.8792,102.5219,102.78,10850.0
2015-11-03 13:35:00,103.54,103.66,103.53,103.66,3172.0,102.78,102.8991,102.7701,102.8991,3172.0
2015-11-03 13:40:00,103.75,103.84,103.75,103.76,612.0,102.9884,103.0778,102.9884,102.9984,612.0
2015-11-03 13:45:00,103.75,104.09,103.74,103.9,3872.0,102.9884,103.3259,102.9785,103.1373,3872.0
2015-11-03 13:50:00,103.94,103.96,103.81,103.92,5314.0,103.177,103.1969,103.048,103.1572,5314.0
2015-11-03 13:55:00,103.93,104.14,103.88,104.03,7416.0,103.1671,103.3756,103.1175,103.2664,7416.0
2015-11-03 14:00:00,103.95,104.23,103.9,104.0,12733.0,103.187,103.4649,103.1373,103.2366,12733.0
2015-11-03 14:05:00,104.01,104.07,103.92,104.03,800.0,103.2465,103.3061,103.1572,103.2664,800.0
2015-11-03 14:10:00,104.1,104.12,104.06,104.06,1250.0,103.3359,103.3557,103.2962,103.2962,1250.0
2015-11-03 14:15:00,104.06,104.26,103.69,103.91,17338.0,103.2962,103.4947,102.9289,103.1473,17338.0
2015-11-03 14:20:00,103.92,104.02,103.84,104.0,5700.0,103.1572,103.2565,103.0778,103.2366,5700.0
2015-11-03 14:25:00,104.01,104.23,103.94,104.03,16661.0,103.2465,103.4649,103.177,103.2664,16661.0
2015-11-03 14:30:00,104.14,104.25,103.91,104.21,8135.0,103.3756,103.4848,103.1473,103.4451,8135.0
2015-11-03 14:35:00,104.25,104.41,104.25,104.3,4003.0,103.4848,103.6436,103.4848,103.5344,4003.0
2015-11-03 14:40:00,104.41,104.67,104.2,104.52,12883.0,103.6436,103.9017,103.4351,103.7528,12883.0
2015-11-03 14:45:00,104.58,104.92,104.58,104.92,6669.0,103.8123,104.1499,103.8123,104.1499,6669.0
2015-11-03 14:50:00,104.92,105.29,104.9,104.9,8510.0,104.1499,104.5171,104.13,104.13,8510.0
2015-11-03 14:55:00,104.94,105.05,104.54,104.68,12462.0,104.1697,104.2789,103.7726,103.9116,12462.0
2015-11-03 15:00:00,104.69,104.77,104.34,104.42,7062.0,103.9215,104.001,103.5741,103.6535,7062.0
2015-11-03 15:05:00,104.4,104.45,104.35,104.45,600.0,103.6337,103.6833,103.584,103.6833,600.0
2015-11-03 15:10:00,104.45,104.45,104.06,104.09,5830.0,103.6833,103.6833,103.2962,103.3259,5830.0
2015-11-03 15:15:00,104.09,104.1,103.94,104.06,4008.0,103.3259,103.3359,103.177,103.2962,4008.0
2015-11-03 15:20:00,104.0,104.12,104.0,104.01,1400.0,103.2366,103.3557,103.2366,103.2465,1400.0
2015-11-03 15:25:00,104.0,104.08,103.9,103.96,5800.0,103.2366,103.316,103.1373,103.1969,5800.0
2015-11-03 15:30:00,104.01,104.1,104.0,104.1,2813.0,103.2465,103.3359,103.2366,103.3359,2813.0
2015-11-03 15:35:00,104.02,104.04,103.96,103.97,5872.0,103.2565,103.2763,103.1969,103.2068,5872.0
2015-11-03 15:40:00,104.0,104.04,103.9,103.93,8400.0,103.2366,103.2763,103.1373,103.1671,8400.0
2015-11-03 15:45:00,103.92,104.16,103.9,104.16,13907.0,103.1572,103.3954,103.1373,103.3954,13907.0
2015-11-03 15:50:00,104.17,104.2,103.94,104.07,12491.0,103.4054,103.4351,103.177,103.3061,12491.0
2015-11-03 15:55:00,104.1,104.32,104.01,104.31,33123.0,103.3359,103.5543,103.2465,103.5443,33123.0
2015-11-04 09:30:00,104.6,105.54,104.26,105.54,3265.0,103.8322,104.7653,103.4947,104.7653,3265.0
2015-11-04 09:35:00,104.9,105.78,104.89,105.56,5683.0,104.13,105.0035,104.1201,104.7852,5683.0
2015-11-04 09:40:00,105.78,106.5,105.47,106.09,16556.0,105.0035,105.7183,104.6958,105.3113,16556.0
2015-11-04 09:45:00,105.86,106.83,105.73,106.83,15974.0,105.083,106.0458,104.9539,106.0458,15974.0
2015-11-04 09:50:00,106.82,107.25,106.35,106.35,27732.0,106.0359,106.4627,105.5694,105.5694,27732.0
2015-11-04 09:55:00,106.5,106.55,105.84,106.0,21891.0,105.7183,105.7679,105.0631,105.2219,21891.0
2015-11-04 10:00:00,106.09,106.27,105.88,106.2,19471.0,105.3113,105.4899,105.1028,105.4205,19471.0
2015-11-04 10:05:00,106.2,106.23,105.72,105.72,18486.0,105.4205,105.4502,104.944,104.944,18486.0
2015-11-04 10:10:00,105.91,106.19,105.79,106.1,21984.0,105.1326,105.4105,105.0135,105.3212,21984.0
2015-11-04 10:15:00,106.0,107.23,106.0,107.22,13757.0,105.2219,106.4429,105.2219,106.433,13757.0
2015-11-04 10:20:00,107.26,107.26,106.95,106.95,5260.0,106.4727,106.4727,106.165,106.165,5260.0
2015-11-04 10:25:00,106.95,107.25,106.89,106.96,23879.0,106.165,106.4627,106.1054,106.1749,23879.0
2015-11-04 10:30:00,106.97,107.95,106.96,107.74,16921.0,106.1848,107.1576,106.1749,106.9492,16921.0
2015-11-04 10:35:00,107.71,107.94,107.48,107.61,16054.0,106.9194,107.1477,106.6911,106.8201,16054.0
2015-11-04 10:40:00,107.58,108.33,107.58,108.09,22938.0,106.7903,107.5348,106.7903,107.2966,22938.0
2015-11-04 10:45:00,108.09,109.07,107.91,109.0,11250.0,107.2966,108.2694,107.1179,108.1999,11250.0
2015-11-04 10:50:00,109.0,109.55,107.76,107.96,61896.0,108.1999,108.7459,106.969,107.1675,61896.0
2015-11-04 10:55:00,108.13,108.14,107.84,108.07,5820.0,107.3363,107.3462,107.0484,107.2767,5820.0
2015-11-04 11:00:00,108.08,108.31,107.95,108.1,27880.0,107.2867,107.515,107.1576,107.3065,27880.0
2015-11-04 11:05:00,108.06,109.03,108.06,108.91,15905.0,107.2668,108.2297,107.2668,108.1106,15905.0
2015-11-04 11:10:00,108.76,108.9,107.8,107.81,12060.0,107.9617,108.1006,107.0087,107.0186,12060.0
2015-11-04 11:15:00,107.87,108.12,107.6,107.61,4700.0,107.0782,107.3264,106.8102,106.8201,4700.0
2015-11-04 11:20:00,107.6,107.74,107.26,107.46,9000.0,106.8102,106.9492,106.4727,106.6712,9000.0
2015-11-04 11:25:00,107.46,107.79,107.46,107.72,14180.0,106.6712,106.9988,106.6712,106.9293,14180.0
2015-11-04 11:30:00,107.71,108.18,107.71,108.18,3935.0,106.9194,107.3859,106.9194,107.3859,3935.0
2015-11-04 11:35:00,108.18,108.18,107.77,108.06,2848.0,107.3859,107.3859,106.9789,107.2668,2848.0
2015-11-04 11:40:00,108.01,108.11,107.74,108.08,8555.0,107.2172,107.3164,106.9492,107.2867,8555.0
2015-11-04 11:45:00,108.04,108.21,107.97,108.01,2000.0,107.2469,107.4157,107.1775,107.2172,2000.0
2015-11-04 11:50:00,108.18,108.45,108.03,108.09,5368.0,107.3859,107.6539,107.237,107.2966,5368.0
2015-11-04 11:55:00,108.14,108.25,107.92,108.11,6312.0,107.3462,107.4554,107.1278,107.3164,6312.0
2015-11-04 12:00:00,108.04,108.11,107.92,108.02,4150.0,107.2469,107.3164,107.1278,107.2271,4150.0
2015-11-04 12:05:00,107.98,108.28,107.89,108.2,4400.0,107.1874,107.4852,107.0981,107.4058,4400.0
2015-11-04 12:10:00,108.16,108.25,108.0,108.16,6854.0,107.3661,107.4554,107.2072,107.3661,6854.0
2015-11-04 12:15:00,108.02,108.11,107.9,108.0,5300.0,107.2271,107.3164,107.108,107.2072,5300.0
2015-11-04 12:20:00,107.87,107.93,107.5,107.88,5719.0,107.0782,107.1378,106.7109,107.0881,5719.0
2015-11-04 12:25:00,107.95,108.02,107.84,107.97,3726.0,107.1576,107.2271,107.0484,107.1775,3726.0
2015-11-04 12:30:00,107.96,107.99,107.68,107.69,7131.0,107.1675,107.1973,106.8896,106.8995,7131.0
2015-11-04 12:35:00,107.7,108.07,107.57,107.95,16029.0,106.9094,107.2767,106.7804,107.1576,16029.0
2015-11-04 12:40:00,107.85,108.33,107.84,108.28,7727.0,107.0583,107.5348,107.0484,107.4852,7727.0
2015-11-04 12:45:00,108.27,108.41,108.27,108.39,1000.0,107.4753,107.6142,107.4753,107.5944,1000.0
2015-11-04 12:50:00,108.27,108.92,108.27,108.78,7008.0,107.4753,108.1205,107.4753,107.9815,7008.0
2015-11-04 12:55:00,108.79,108.85,108.53,108.53,3973.0,107.9914,108.051,107.7334,107.7334,3973.0
2015-11-04 13:00:00,108.5,108.7,107.9,108.02,6606.0,107.7036,107.9021,107.108,107.2271,6606.0
2015-11-04 13:05:00,107.96,108.1,107.73,107.93,9344.0,107.1675,107.3065,106.9392,107.1378,9344.0
2015-11-04 13:10:00,107.84,108.34,107.76,108.1,6700.0,107.0484,107.5447,106.969,107.3065,6700.0
2015-11-04 13:15:00,107.84,108.4,107.84,108.08,11916.0,107.0484,107.6043,107.0484,107.2867,11916.0
2015-11-04 13:20:00,108.2,108.38,108.01,108.14,9302.0,107.4058,107.5845,107.2172,107.3462,9302.0
2015-11-04 13:25:00,108.19,108.38,108.08,108.38,7676.0,107.3958,107.5845,107.2867,107.5845,7676.0
2015-11-04 13:30:00,108.41,108.42,108.22,108.36,4100.0,107.6142,107.6242,107.4256,107.5646,4100.0
2015-11-04 13:35:00,108.27,108.4,108.1,108.27,9230.0,107.4753,107.6043,107.3065,107.4753,9230.0
2015-11-04 13:40:00,108.25,108.84,108.2,108.84,13450.0,107.4554,108.0411,107.4058,108.0411,13450.0
2015-11-04 13:45:00,108.72,108.95,108.56,108.87,21003.0,107.922,108.1503,107.7631,108.0709,21003.0
2015-11-04 13:50:00,109.0,109.02,108.42,108.42,7000.0,108.1999,108.2198,107.6242,107.6242,7000.0
2015-11-04 13:55:00,108.48,108.65,108.29,108.5,10263.0,107.6837,107.8525,107.4951,107.7036,10263.0
2015-11-04 14:00:00,108.35,108.52,108.29,108.5,3989.0,107.5547,107.7234,107.4951,107.7036,3989.0
2015-11-04 14:05:00,108.46,108.51,108.2,108.41,6574.0,107.6639,107.7135,107.4058,107.6142,6574.0
2015-11-04 14:10:00,108.35,108.5,108.01,108.01,5911.0,107.5547,107.7036,107.2172,107.2172,5911.0
2015-11-04 14:15:00,108.03,108.21,107.94,108.06,5578.0,107.237,107.4157,107.1477,107.2668,5578.0
2015-11-04 14:20:00,108.03,108.13,107.87,107.96,11230.0,107.237,107.3363,107.0782,107.1675,11230.0
2015-11-04 14:25:00,107.93,108.15,107.82,107.86,18540.0,107.1378,107.3561,107.0286,107.0683,18540.0
2015-11-04 14:30:00,107.87,108.15,107.78,108.15,17575.0,107.0782,107.3561,106.9889,107.3561,17575.0
2015-11-04 14:35:00,108.19,108.25,107.9,107.95,11300.0,107.3958,107.4554,107.108,107.1576,11300.0
2015-11-04 14:40:00,107.88,108.14,107.81,107.87,38951.0,107.0881,107.3462,107.0186,107.0782,38951.0
2015-11-04 14:45:00,107.85,107.97,107.3,107.4,25115.0,107.0583,107.1775,106.5124,106.6116,25115.0
2015-11-04 14:50:00,107.45,107.48,107.25,107.46,13069.0,106.6613,106.6911,106.4627,106.6712,13069.0
2015-11-04 14:55:00,107.44,107.71,107.34,107.52,17366.0,106.6514,106.9194,106.5521,106.7308,17366.0
2015-11-04 15:00:00,107.45,107.49,107.09,107.15,19002.0,106.6613,106.701,106.3039,106.3635,19002.0
2015-11-04 15:05:00,107.12,107.45,107.02,107.42,26666.0,106.3337,106.6613,106.2344,106.6315,26666.0
2015-11-04 15:10:00,107.41,107.66,107.27,107.59,24593.0,106.6216,106.8697,106.4826,106.8003,24593.0
2015-11-04 15:15:00,107.54,107.93,107.3,107.5,33002.0,106.7506,107.1378,106.5124,106.7109,33002.0
2015-11-04 15:20:00,107.52,107.61,106.98,107.22,21977.0,106.7308,106.8201,106.1947,106.433,21977.0
2015-11-04 15:25:00,107.1,107.29,107.0,107.29,13026.0,106.3138,106.5025,106.2146,106.5025,13026.0
2015-11-04 15:30:00,107.22,107.3,107.05,107.2,11932.0,106.433,106.5124,106.2642,106.4131,11932.0
2015-11-04 15:35:00,107.2,107.75,107.18,107.72,24937.0,106.4131,106.9591,106.3933,106.9293,24937.0
2015-11-04 15:40:00,107.69,107.69,107.35,107.5,23575.0,106.8995,106.8995,106.562,106.7109,23575.0
2015-11-04 15:45:00,107.5,107.57,107.43,107.46,24082.0,106.7109,106.7804,106.6414,106.6712,24082.0
2015-11-04 15:50:00,107.46,107.47,106.94,106.94,39355.0,106.6712,106.6811,106.155,106.155,39355.0
2015-11-04 15:55:00,106.9,107.09,106.75,107.0,48943.0,106.1153,106.3039,105.9664,106.2146,48943.0
2015-11-05 09:30:00,118.64,120.0,118.0,118.66,112239.0,117.7691,119.1192,117.1338,117.789,112239.0
2015-11-05 09:35:00,118.64,119.23,117.73,118.48,107839.0,117.7691,118.3548,116.8658,117.6103,107839.0
2015-11-05 09:40:00,118.54,119.38,118.04,119.02,142782.0,117.6699,118.5037,117.1735,118.1464,142782.0
2015-11-05 09:45:00,119.17,121.1,118.43,119.56,125484.0,118.2953,120.2111,117.5607,118.6824,125484.0
2015-11-05 09:50:00,119.63,122.0,119.45,120.1,116089.0,118.7519,121.1045,118.5732,119.2184,116089.0
2015-11-05 09:55:00,120.1,121.74,119.72,121.19,128921.0,119.2184,120.8464,118.8412,120.3004,128921.0
2015-11-05 10:00:00,121.41,122.3,120.62,122.29,67358.0,120.5188,121.4023,119.7346,121.3923,67358.0
2015-11-05 10:05:00,122.3,122.65,121.01,121.01,63945.0,121.4023,121.7497,120.1217,120.1217,63945.0
2015-11-05 10:10:00,121.08,121.29,120.03,120.29,61570.0,120.1912,120.3997,119.1489,119.407,61570.0
2015-11-05 10:15:00,120.28,120.82,120.27,120.82,24019.0,119.3971,119.9331,119.3872,119.9331,24019.0
2015-11-05 10:20:00,120.8,121.45,120.7,121.14,64648.0,119.9133,120.5585,119.814,120.2508,64648.0
2015-11-05 10:25:00,121.01,121.12,119.79,119.79,46317.0,120.1217,120.2309,118.9107,118.9107,46317.0
2015-11-05 10:30:00,120.06,120.11,119.46,119.89,19586.0,119.1787,119.2284,118.5831,119.01,19586.0
2015-11-05 10:35:00,119.82,120.0,119.04,119.43,26124.0,118.9405,119.1192,118.1662,118.5533,26124.0
2015-11-05 10:40:00,119.26,119.44,118.52,118.82,13906.0,118.3846,118.5633,117.65,117.9478,13906.0
2015-11-05 10:45:00,118.88,119.07,117.99,118.05,18603.0,118.0074,118.196,117.1239,117.1835,18603.0
2015-11-05 10:50:00,118.15,118.66,118.06,118.08,23372.0,117.2827,117.789,117.1934,117.2133,23372.0
2015-11-05 10:55:00,118.19,119.47,117.98,119.09,22884.0,117.3224,118.593,117.114,118.2158,22884.0
2015-11-05 11:00:00,119.14,119.45,118.54,118.62,22542.0,118.2655,118.5732,117.6699,117.7493,22542.0
2015-11-05 11:05:00,118.77,119.16,118.65,118.9,16379.0,117.8982,118.2853,117.7791,118.0272,16379.0
2015-11-05 11:10:00,118.82,119.18,118.82,118.98,10050.0,117.9478,118.3052,117.9478,118.1066,10050.0
2015-11-05 11:15:00,119.03,119.35,119.01,119.01,6344.0,118.1563,118.4739,118.1364,118.1364,6344.0
2015-11-05 11:20:00,119.29,119.38,118.76,118.83,7861.0,118.4144,118.5037,117.8883,117.9577,7861.0
2015-11-05 11:25:00,118.94,119.15,118.18,118.34,11891.0,118.0669,118.2754,117.3125,117.4713,11891.0
2015-11-05 11:30:00,118.38,118.78,118.37,118.78,5040.0,117.5111,117.9081,117.5011,117.9081,5040.0
2015-11-05 11:35:00,118.76,119.0,118.48,118.48,4851.0,117.8883,118.1265,117.6103,117.6103,4851.0
2015-11-05 11:40:00,118.61,119.0,118.39,118.39,4400.0,117.7394,118.1265,117.521,117.521,4400.0
2015-11-05 11:45:00,118.49,118.79,118.47,118.72,7500.0,117.6202,117.918,117.6004,117.8486,7500.0
2015-11-05 11:50:00,118.73,118.81,118.6,118.74,4528.0,117.8585,117.9379,117.7294,117.8684,4528.0
2015-11-05 11:55:00,118.73,119.35,118.72,119.11,6048.0,117.8585,118.4739,117.8486,118.2357,6048.0
2015-11-05 12:00:00,119.32,119.32,118.66,119.09,9023.0,118.4442,118.4442,117.789,118.2158,9023.0
2015-11-05 12:05:00,118.72,119.1,118.72,118.98,7880.0,117.8486,118.2258,117.8486,118.1066,7880.0
2015-11-05 12:10:00,119.09,119.09,118.01,118.01,6852.0,118.2158,118.2158,117.1438,117.1438,6852.0
2015-11-05 12:15:00,118.16,118.47,117.37,118.17,14142.0,117.2927,117.6004,116.5085,117.3026,14142.0
2015-11-05 12:20:00,118.11,118.46,118.11,118.46,1541.0,117.243,117.5905,117.243,117.5905,1541.0
2015-11-05 12:25:00,118.42,118.49,117.64,118.33,9074.0,117.5508,117.6202,116.7765,117.4614,9074.0
2015-11-05 12:30:00,118.47,118.47,117.85,118.09,10619.0,117.6004,117.6004,116.9849,117.2232,10619.0
2015-11-05 12:35:00,118.09,118.41,117.15,118.02,10731.0,117.2232,117.5408,116.2901,117.1537,10731.0
2015-11-05 12:40:00,118.01,118.11,117.6,117.67,6353.0,117.1438,117.243,116.7368,116.8063,6353.0
2015-11-05 12:45:00,117.61,117.79,117.18,117.65,11670.0,116.7467,116.9254,116.3199,116.7864,11670.0
2015-11-05 12:50:00,117.55,117.79,117.32,117.79,6400.0,116.6871,116.9254,116.4588,116.9254,6400.0
2015-11-05 12:55:00,117.76,118.23,117.7,118.05,4390.0,116.8956,117.3622,116.836,117.1835,4390.0
2015-11-05 13:00:00,118.07,118.13,117.15,117.38,18872.0,117.2033,117.2629,116.2901,116.5184,18872.0
2015-11-05 13:05:00,117.26,117.36,117.14,117.23,12196.0,116.3993,116.4985,116.2802,116.3695,12196.0
2015-11-05 13:10:00,117.34,117.58,116.32,116.66,9661.0,116.4787,116.7169,115.4662,115.8037,9661.0
2015-11-05 13:15:00,116.35,116.94,115.7,115.7,22777.0,115.496,116.0816,114.8507,114.8507,22777.0
2015-11-05 13:20:00,115.7,116.16,115.54,115.86,20130.0,114.8507,115.3073,114.6919,115.0095,20130.0
2015-11-05 13:25:00,115.83,116.12,115.56,115.99,10680.0,114.9798,115.2676,114.7118,115.1386,10680.0
2015-11-05 13:30:00,115.68,116.2,115.63,116.2,16091.0,114.8309,115.3471,114.7812,115.3471,16091.0
2015-11-05 13:35:00,116.24,116.9,116.24,116.48,13091.0,115.3868,116.0419,115.3868,115.625,13091.0
2015-11-05 13:40:00,116.47,116.54,115.81,116.0,9012.0,115.6151,115.6846,114.9599,115.1485,9012.0
2015-11-05 13:45:00,116.08,116.31,115.8,115.97,4631.0,115.2279,115.4562,114.95,115.1187,4631.0
2015-11-05 13:50:00,115.96,116.27,115.25,116.11,13998.0,115.1088,115.4165,114.404,115.2577,13998.0
2015-11-05 13:55:00,116.0,116.39,115.99,116.39,9002.0,115.1485,115.5357,115.1386,115.5357,9002.0
2015-11-05 14:00:00,116.35,116.47,116.08,116.27,7805.0,115.496,115.6151,115.2279,115.4165,7805.0
2015-11-05 14:05:00,116.1,116.16,115.22,115.7,18876.0,115.2478,115.3073,114.3742,114.8507,18876.0
2015-11-05 14:10:00,115.61,115.79,114.74,114.76,27101.0,114.7614,114.9401,113.8978,113.9176,27101.0
2015-11-05 14:15:00,115.17,115.62,114.96,115.37,9847.0,114.3246,114.7713,114.1162,114.5231,9847.0
2015-11-05 14:20:00,115.16,115.44,115.0,115.01,17163.0,114.3147,114.5926,114.1559,114.1658,17163.0
2015-11-05 14:25:00,115.16,115.2,114.87,114.87,8170.0,114.3147,114.3544,114.0268,114.0268,8170.0
2015-11-05 14:30:00,114.87,114.96,114.32,114.73,16486.0,114.0268,114.1162,113.4809,113.8878,16486.0
2015-11-05 14:35:00,114.73,115.02,114.46,114.84,7370.0,113.8878,114.1757,113.6198,113.997,7370.0
2015-11-05 14:40:00,114.66,115.19,114.66,115.06,15300.0,113.8184,114.3445,113.8184,114.2154,15300.0
2015-11-05 14:45:00,114.91,115.06,114.81,114.96,3800.0,114.0665,114.2154,113.9673,114.1162,3800.0
2015-11-05 14:50:00,114.88,114.93,114.75,114.77,7000.0,114.0367,114.0864,113.9077,113.9275,7000.0
2015-11-05 14:55:00,114.81,115.0,114.74,114.74,7265.0,113.9673,114.1559,113.8978,113.8978,7265.0
2015-11-05 15:00:00,114.78,115.0,114.75,114.92,17004.0,113.9375,114.1559,113.9077,114.0764,17004.0
2015-11-05 15:05:00,114.97,115.18,114.79,115.0,11734.0,114.1261,114.3345,113.9474,114.1559,11734.0
2015-11-05 15:10:00,115.02,115.17,114.85,114.88,12408.0,114.1757,114.3246,114.007,114.0367,12408.0
2015-11-05 15:15:00,115.0,115.19,114.9,114.94,11954.0,114.1559,114.3445,114.0566,114.0963,11954.0
2015-11-05 15:20:00,114.97,115.31,114.77,114.77,10421.0,114.1261,114.4636,113.9275,113.9275,10421.0
2015-11-05 15:25:00,114.98,115.15,114.77,115.05,11922.0,114.136,114.3048,113.9275,114.2055,11922.0
2015-11-05 15:30:00,115.0,115.39,114.99,115.3,13281.0,114.1559,114.543,114.1459,114.4537,13281.0
2015-11-05 15:35:00,115.33,116.03,115.31,115.85,12653.0,114.4834,115.1783,114.4636,114.9996,12653.0
2015-11-05 15:40:00,115.85,116.61,115.85,116.44,12499.0,114.9996,115.754,114.9996,115.5853,12499.0
2015-11-05 15:45:00,116.49,116.53,116.28,116.31,17736.0,115.6349,115.6746,115.4265,115.4562,17736.0
2015-11-05 15:50:00,116.29,116.63,116.24,116.57,21254.0,115.4364,115.7739,115.3868,115.7143,21254.0
2015-11-05 15:55:00,116.57,116.62,116.35,116.53,45449.0,115.7143,115.764,115.496,115.6746,45449.0
2015-11-06 09:30:00,116.43,117.56,116.0,116.67,17305.0,115.5754,116.6971,115.1485,115.8136,17305.0
2015-11-06 09:35:00,117.0,117.68,116.96,117.55,5300.0,116.1412,116.8162,116.1015,116.6871,5300.0
2015-11-06 09:40:00,117.52,117.93,117.23,117.25,6225.0,116.6574,117.0644,116.3695,116.3893,6225.0
2015-11-06 09:45:00,117.19,117.43,116.67,116.96,3900.0,116.3298,116.568,115.8136,116.1015,3900.0
2015-11-06 09:50:00,116.96,116.96,115.97,115.97,6450.0,116.1015,116.1015,115.1187,115.1187,6450.0
2015-11-06 09:55:00,115.79,116.28,115.46,116.28,8500.0,114.9401,115.4265,114.6125,115.4265,8500.0
2015-11-06 10:00:00,116.05,116.08,115.15,115.17,7325.0,115.1982,115.2279,114.3048,114.3246,7325.0
2015-11-06 10:05:00,115.01,115.78,114.83,115.27,9013.0,114.1658,114.9301,113.9871,114.4239,9013.0
2015-11-06 10:10:00,115.27,115.6,115.06,115.32,5060.0,114.4239,114.7515,114.2154,114.4735,5060.0
2015-11-06 10:15:00,115.42,115.75,115.41,115.53,7364.0,114.5728,114.9004,114.5629,114.682,7364.0
2015-11-06 10:20:00,115.68,115.97,115.47,115.91,32745.0,114.8309,115.1187,114.6224,115.0592,32745.0
2015-11-06 10:25:00,115.95,116.33,115.95,116.1,8556.0,115.0989,115.4761,115.0989,115.2478,8556.0
2015-11-06 10:30:00,116.12,116.12,115.6,115.62,4700.0,115.2676,115.2676,114.7515,114.7713,4700.0
2015-11-06 10:35:00,115.67,115.96,115.52,115.77,4260.0,114.8209,115.1088,114.672,114.9202,4260.0
2015-11-06 10:40:00,115.86,116.63,115.86,116.63,5201.0,115.0095,115.7739,115.0095,115.7739,5201.0
2015-11-06 10:45:00,116.61,116.91,116.49,116.91,3624.0,115.754,116.0518,115.6349,116.0518,3624.0
2015-11-06 10:50:00,116.64,116.67,116.19,116.19,3300.0,115.7838,115.8136,115.3371,115.3371,3300.0
2015-11-06 10:55:00,116.28,117.02,116.27,116.33,3748.0,115.4265,116.161,115.4165,115.4761,3748.0
2015-11-06 11:00:00,116.34,116.82,116.26,116.82,3430.0,115.486,115.9625,115.4066,115.9625,3430.0
2015-11-06 11:05:00,116.86,117.21,116.74,116.95,3161.0,116.0022,116.3496,115.8831,116.0915,3161.0
2015-11-06 11:10:00,116.79,117.28,116.75,116.93,3632.0,115.9327,116.4191,115.893,116.0717,3632.0
2015-11-06 11:15:00,117.06,117.3,116.89,117.12,7951.0,116.2007,116.439,116.032,116.2603,7951.0
2015-11-06 11:20:00,117.1,117.3,117.0,117.23,8707.0,116.2404,116.439,116.1412,116.3695,8707.0
2015-11-06 11:25:00,117.23,117.76,117.2,117.76,5100.0,116.3695,116.8956,116.3397,116.8956,5100.0
2015-11-06 11:30:00,117.85,117.96,117.3,117.34,5576.0,116.9849,117.0941,116.439,116.4787,5576.0
2015-11-06 11:35:00,117.4,117.45,117.12,117.12,6513.0,116.5382,116.5879,116.2603,116.2603,6513.0
2015-11-06 11:40:00,117.02,117.3,116.95,117.04,4128.0,116.161,116.439,116.0915,116.1809,4128.0
2015-11-06 11:45:00,117.09,117.72,117.09,117.43,4550.0,116.2305,116.8559,116.2305,116.568,4550.0
2015-11-06 11:50:00,117.4,117.7,117.37,117.5,9080.0,116.5382,116.836,116.5085,116.6375,9080.0
2015-11-06 11:55:00,117.4,117.71,116.95,117.46,5123.0,116.5382,116.846,116.0915,116.5978,5123.0
2015-11-06 12:00:00,117.5,117.77,117.38,117.7,4482.0,116.6375,116.9055,116.5184,116.836,4482.0
2015-11-06 12:05:00,117.74,117.74,117.31,117.65,2100.0,116.8757,116.8757,116.4489,116.7864,2100.0
2015-11-06 12:10:00,117.65,118.0,117.56,117.76,3895.0,116.7864,117.1338,116.6971,116.8956,3895.0
2015-11-06 12:15:00,117.76,117.98,117.76,117.76,2200.0,116.8956,117.114,116.8956,116.8956,2200.0
2015-11-06 12:20:00,117.84,117.84,117.53,117.76,2689.0,116.975,116.975,116.6673,116.8956,2689.0
2015-11-06 12:25:00,117.72,117.72,117.21,117.21,2700.0,116.8559,116.8559,116.3496,116.3496,2700.0
2015-11-06 12:30:00,117.17,117.72,117.17,117.55,1300.0,116.3099,116.8559,116.3099,116.6871,1300.0
2015-11-06 12:35:00,117.12,117.67,117.12,117.56,1110.0,116.2603,116.8063,116.2603,116.6971,1110.0
2015-11-06 12:40:00,117.42,117.7,117.14,117.7,4250.0,116.5581,116.836,116.2802,116.836,4250.0
2015-11-06 12:45:00,117.76,117.86,117.65,117.71,2300.0,116.8956,116.9949,116.7864,116.846,2300.0
2015-11-06 12:50:00,117.62,117.69,117.13,117.55,2781.0,116.7566,116.8261,116.2702,116.6871,2781.0
2015-11-06 12:55:00,117.59,117.89,117.36,117.74,2750.0,116.7268,117.0246,116.4985,116.8757,2750.0
2015-11-06 13:00:00,117.66,117.99,117.63,117.99,2195.0,116.7963,117.1239,116.7666,117.1239,2195.0
2015-11-06 13:05:00,118.16,118.16,117.79,117.79,1400.0,117.2927,117.2927,116.9254,116.9254,1400.0
2015-11-06 13:10:00,118.05,118.36,117.81,118.36,4500.0,117.1835,117.4912,116.9452,117.4912,4500.0
2015-11-06 13:15:00,118.36,118.49,117.94,117.94,2776.0,117.4912,117.6202,117.0743,117.0743,2776.0
2015-11-06 13:20:00,117.91,118.47,117.9,118.14,3850.0,117.0445,117.6004,117.0346,117.2728,3850.0
2015-11-06 13:25:00,118.13,118.21,117.92,118.09,2400.0,117.2629,117.3423,117.0544,117.2232,2400.0
2015-11-06 13:30:00,118.15,118.15,117.58,118.01,2300.0,117.2827,117.2827,116.7169,117.1438,2300.0
2015-11-06 13:35:00,117.85,118.13,117.58,117.94,4500.0,116.9849,117.2629,116.7169,117.0743,4500.0
2015-11-06 13:40:00,117.81,118.34,117.81,118.31,6420.0,116.9452,117.4713,116.9452,117.4416,6420.0
2015-11-06 13:45:00,118.25,118.37,117.98,118.29,4114.0,117.382,117.5011,117.114,117.4217,4114.0
2015-11-06 13:50:00,118.5,118.88,118.26,118.73,6368.0,117.6302,118.0074,117.3919,117.8585,6368.0
2015-11-06 13:55:00,118.5,118.62,118.47,118.62,924.0,117.6302,117.7493,117.6004,117.7493,924.0
2015-11-06 14:00:00,118.39,118.76,118.29,118.53,5544.0,117.521,117.8883,117.4217,117.6599,5544.0
2015-11-06 14:05:00,118.52,118.64,118.23,118.45,3400.0,117.65,117.7691,117.3622,117.5805,3400.0
2015-11-06 14:10:00,118.39,118.75,118.35,118.35,2200.0,117.521,117.8783,117.4813,117.4813,2200.0
2015-11-06 14:15:00,118.14,118.41,117.96,118.37,6002.0,117.2728,117.5408,117.0941,117.5011,6002.0
2015-11-06 14:20:00,118.32,118.35,118.04,118.04,1991.0,117.4515,117.4813,117.1735,117.1735,1991.0
2015-11-06 14:25:00,118.13,118.13,117.65,117.8,3300.0,117.2629,117.2629,116.7864,116.9353,3300.0
2015-11-06 14:30:00,117.78,118.19,117.44,117.47,6664.0,116.9155,117.3224,116.578,116.6077,6664.0
2015-11-06 14:35:00,117.68,118.02,117.49,117.5,2140.0,116.8162,117.1537,116.6276,116.6375,2140.0
2015-11-06 14:40:00,117.41,117.86,117.41,117.43,3800.0,116.5482,116.9949,116.5482,116.568,3800.0
2015-11-06 14:45:00,117.39,117.9,117.26,117.9,5400.0,116.5283,117.0346,116.3993,117.0346,5400.0
2015-11-06 14:50:00,118.07,118.07,117.89,117.89,800.0,117.2033,117.2033,117.0246,117.0246,800.0
2015-11-06 14:55:00,117.77,118.07,117.77,118.07,2400.0,116.9055,117.2033,116.9055,117.2033,2400.0
2015-11-06 15:00:00,118.01,118.05,117.82,117.93,2600.0,117.1438,117.1835,116.9552,117.0644,2600.0
2015-11-06 15:05:00,117.88,118.31,117.88,118.04,4100.0,117.0147,117.4416,117.0147,117.1735,4100.0
2015-11-06 15:10:00,118.04,118.38,118.01,118.06,4340.0,117.1735,117.5111,117.1438,117.1934,4340.0
2015-11-06 15:15:00,118.02,118.3,118.0,118.3,3574.0,117.1537,117.4316,117.1338,117.4316,3574.0
2015-11-06 15:20:00,118.13,118.43,117.99,118.33,3000.0,117.2629,117.5607,117.1239,117.4614,3000.0
2015-11-06 15:25:00,118.33,118.38,117.95,118.11,4400.0,117.4614,117.5111,117.0842,117.243,4400.0
2015-11-06 15:30:00,117.92,118.38,117.92,118.3,2413.0,117.0544,117.5111,117.0544,117.4316,2413.0
2015-11-06 15:35:00,118.26,118.4,118.11,118.39,5100.0,117.3919,117.5309,117.243,117.521,5100.0
2015-11-06 15:40:00,118.24,118.44,118.07,118.25,7901.0,117.3721,117.5706,117.2033,117.382,7901.0
2015-11-06 15:45:00,118.12,118.38,118.11,118.38,9800.0,117.253,117.5111,117.243,117.5111,9800.0
2015-11-06 15:50:00,118.37,118.61,118.37,118.54,19461.0,117.5011,117.7394,117.5011,117.6699,19461.0
2015-11-06 15:55:00,118.43,118.82,118.43,118.69,25765.0,117.5607,117.9478,117.5607,117.8188,25765.0
2015-11-09 09:30:00,118.94,119.99,118.48,118.66,8213.0,118.0669,119.1092,117.6103,117.789,8213.0
2015-11-09 09:35:00,118.38,119.89,118.37,119.89,9950.0,117.5111,119.01,117.5011,119.01,9950.0
2015-11-09 09:40:00,119.8,120.43,119.69,120.18,6348.0,118.9206,119.546,118.8114,119.2978,6348.0
2015-11-09 09:45:00,120.0,120.65,119.4,119.61,16970.0,119.1192,119.7644,118.5236,118.732,16970.0
2015-11-09 09:50:00,119.39,120.42,119.29,120.0,23238.0,118.5136,119.5361,118.4144,119.1192,23238.0
2015-11-09 09:55:00,119.79,120.18,119.77,120.18,2700.0,118.9107,119.2978,118.8908,119.2978,2700.0
2015-11-09 10:00:00,120.0,120.03,119.68,119.95,4839.0,119.1192,119.1489,118.8015,119.0695,4839.0
2015-11-09 10:05:00,119.93,119.94,119.0,119.0,10696.0,119.0497,119.0596,118.1265,118.1265,10696.0
2015-11-09 10:10:00,119.0,119.42,118.8,119.32,14291.0,118.1265,118.5434,117.928,118.4442,14291.0
2015-11-09 10:15:00,119.12,119.19,118.98,119.1,1132.0,118.2456,118.3151,118.1066,118.2258,1132.0
2015-11-09 10:20:00,119.01,119.1,118.8,118.8,14883.0,118.1364,118.2258,117.928,117.928,14883.0
2015-11-09 10:25:00,118.93,119.1,118.52,118.58,8971.0,118.057,118.2258,117.65,117.7096,8971.0
2015-11-09 10:30:00,118.48,118.72,118.4,118.5,4900.0,117.6103,117.8486,117.5309,117.6302,4900.0
2015-11-09 10:35:00,118.65,118.71,118.37,118.44,4500.0,117.7791,117.8386,117.5011,117.5706,4500.0
2015-11-09 10:40:00,118.4,118.4,118.13,118.39,3050.0,117.5309,117.5309,117.2629,117.521,3050.0
2015-11-09 10:45:00,118.5,119.09,118.38,118.7,15550.0,117.6302,118.2158,117.5111,117.8287,15550.0
2015-11-09 10:50:00,118.69,118.88,118.54,118.88,1900.0,117.8188,118.0074,117.6699,118.0074,1900.0
2015-11-09 10:55:00,118.84,119.11,118.79,119.11,2700.0,117.9677,118.2357,117.918,118.2357,2700.0
2015-11-09 11:00:00,119.12,119.16,118.99,119.12,1600.0,118.2456,118.2853,118.1166,118.2456,1600.0
2015-11-09 11:05:00,118.91,118.99,118.66,118.96,2768.0,118.0372,118.1166,117.789,118.0868,2768.0
2015-11-09 11:10:00,118.7,118.75,118.02,118.36,4250.0,117.8287,117.8783,117.1537,117.4912,4250.0
2015-11-09 11:15:00,118.05,118.33,117.78,118.23,4921.0,117.1835,117.4614,116.9155,117.3622,4921.0
2015-11-09 11:20:00,118.32,118.32,118.29,118.3,400.0,117.4515,117.4515,117.4217,117.4316,400.0
2015-11-09 11:25:00,118.27,118.27,117.87,117.91,7950.0,117.4019,117.4019,117.0048,117.0445,7950.0
2015-11-09 11:30:00,117.78,118.07,117.78,118.07,2419.0,116.9155,117.2033,116.9155,117.2033,2419.0
2015-11-09 11:35:00,118.06,118.19,118.01,118.19,500.0,117.1934,117.3224,117.1438,117.3224,500.0
2015-11-09 11:40:00,118.03,118.05,117.76,117.77,2400.0,117.1636,117.1835,116.8956,116.9055,2400.0
2015-11-09 11:45:00,117.75,118.19,117.66,118.16,2109.0,116.8857,117.3224,116.7963,117.2927,2109.0
2015-11-09 11:50:00,118.13,118.54,118.03,118.1,3017.0,117.2629,117.6699,117.1636,117.2331,3017.0
2015-11-09 11:55:00,118.18,118.22,117.82,118.19,2733.0,117.3125,117.3522,116.9552,117.3224,2733.0
2015-11-09 12:00:00,118.16,118.16,117.63,117.73,2100.0,117.2927,117.2927,116.7666,116.8658,2100.0
2015-11-09 12:05:00,117.91,118.09,117.9,118.05,1200.0,117.0445,117.2232,117.0346,117.1835,1200.0
2015-11-09 12:10:00,117.92,118.11,117.92,118.11,1200.0,117.0544,117.243,117.0544,117.243,1200.0
2015-11-09 12:15:00,117.92,118.07,117.86,118.02,3300.0,117.0544,117.2033,116.9949,117.1537,3300.0
2015-11-09 12:20:00,118.01,118.06,118.01,118.05,300.0,117.1438,117.1934,117.1438,117.1835,300.0
2015-11-09 12:25:00,118.13,118.32,118.06,118.28,1800.0,117.2629,117.4515,117.1934,117.4118,1800.0
2015-11-09 12:30:00,118.27,118.27,118.19,118.25,500.0,117.4019,117.4019,117.3224,117.382,500.0
2015-11-09 12:35:00,118.25,118.25,118.02,118.25,400.0,117.382,117.382,117.1537,117.382,400.0
2015-11-09 12:40:00,118.25,118.25,117.84,118.25,712.0,117.382,117.382,116.975,117.382,712.0
2015-11-09 12:45:00,118.25,118.25,117.84,118.24,400.0,117.382,117.382,116.975,117.3721,400.0
2015-11-09 12:50:00,118.19,118.19,117.81,118.0,800.0,117.3224,117.3224,116.9452,117.1338,800.0
2015-11-09 12:55:00,117.99,118.17,117.79,117.89,3200.0,117.1239,117.3026,116.9254,117.0246,3200.0
2015-11-09 13:00:00,117.95,118.06,117.62,117.84,4050.0,117.0842,117.1934,116.7566,116.975,4050.0
2015-11-09 13:05:00,117.87,118.21,117.79,118.01,1000.0,117.0048,117.3423,116.9254,117.1438,1000.0
2015-11-09 13:10:00,117.79,117.88,117.68,117.68,1300.0,116.9254,117.0147,116.8162,116.8162,1300.0
2015-11-09 13:15:00,117.37,117.39,117.37,117.39,200.0,116.5085,116.5283,116.5085,116.5283,200.0
2015-11-09 13:20:00,117.48,117.61,117.35,117.41,4314.0,116.6177,116.7467,116.4886,116.5482,4314.0
2015-11-09 13:25:00,117.48,117.61,117.38,117.61,700.0,116.6177,116.7467,116.5184,116.7467,700.0
2015-11-09 13:30:00,117.37,117.37,117.25,117.26,600.0,116.5085,116.5085,116.3893,116.3993,600.0
2015-11-09 13:35:00,117.25,117.78,117.15,117.64,7065.0,116.3893,116.9155,116.2901,116.7765,7065.0
2015-11-09 13:40:00,117.67,118.11,117.51,118.11,2000.0,116.8063,117.243,116.6474,117.243,2000.0
2015-11-09 13:45:00,117.98,117.98,117.46,117.72,2265.0,117.114,117.114,116.5978,116.8559,2265.0
2015-11-09 13:50:00,117.76,117.8,117.38,117.65,4950.0,116.8956,116.9353,116.5184,116.7864,4950.0
2015-11-09 13:55:00,117.55,118.11,117.55,118.11,1924.0,116.6871,117.243,116.6871,117.243,1924.0
2015-11-09 14:00:00,117.95,118.16,117.78,118.14,2328.0,117.0842,117.2927,116.9155,117.2728,2328.0
2015-11-09 14:05:00,117.96,118.12,117.94,118.09,1253.0,117.0941,117.253,117.0743,117.2232,1253.0
2015-11-09 14:10:00,118.08,118.18,117.83,117.83,1390.0,117.2133,117.3125,116.9651,116.9651,1390.0
2015-11-09 14:15:00,117.8,118.11,117.8,118.11,1400.0,116.9353,117.243,116.9353,117.243,1400.0
2015-11-09 14:20:00,118.2,118.27,117.95,117.95,4188.0,117.3324,117.4019,117.0842,117.0842,4188.0
2015-11-09 14:25:00,117.97,118.11,117.91,118.11,1500.0,117.1041,117.243,117.0445,117.243,1500.0
2015-11-09 14:30:00,117.92,118.15,117.65,118.15,5751.0,117.0544,117.2827,116.7864,117.2827,5751.0
2015-11-09 14:35:00,118.14,118.14,117.64,117.64,3305.0,117.2728,117.2728,116.7765,116.7765,3305.0
2015-11-09 14:40:00,117.65,117.66,117.48,117.66,2300.0,116.7864,116.7963,116.6177,116.7963,2300.0
2015-11-09 14:45:00,117.48,117.52,117.4,117.4,1300.0,116.6177,116.6574,116.5382,116.5382,1300.0
2015-11-09 14:50:00,117.52,117.73,117.52,117.71,1700.0,116.6574,116.8658,116.6574,116.846,1700.0
2015-11-09 14:55:00,117.8,118.0,117.74,117.86,14758.0,116.9353,117.1338,116.8757,116.9949,14758.0
2015-11-09 15:00:00,117.91,118.49,117.86,118.42,29439.0,117.0445,117.6202,116.9949,117.5508,29439.0
2015-11-09 15:05:00,118.48,118.5,118.3,118.45,3524.0,117.6103,117.6302,117.4316,117.5805,3524.0
2015-11-09 15:10:00,118.43,118.43,118.2,118.39,500.0,117.5607,117.5607,117.3324,117.521,500.0
2015-11-09 15:15:00,118.39,118.53,118.23,118.51,2326.0,117.521,117.6599,117.3622,117.6401,2326.0
2015-11-09 15:20:00,118.44,118.55,118.18,118.44,2428.0,117.5706,117.6798,117.3125,117.5706,2428.0
2015-11-09 15:25:00,118.3,118.48,118.3,118.48,900.0,117.4316,117.6103,117.4316,117.6103,900.0
2015-11-09 15:30:00,118.48,118.78,118.31,118.31,5300.0,117.6103,117.9081,117.4416,117.4416,5300.0
2015-11-09 15:35:00,118.33,118.46,118.18,118.46,2600.0,117.4614,117.5905,117.3125,117.5905,2600.0
2015-11-09 15:40:00,118.46,118.49,118.25,118.25,7590.0,117.5905,117.6202,117.382,117.382,7590.0
2015-11-09 15:45:00,118.25,118.41,118.25,118.4,5700.0,117.382,117.5408,117.382,117.5309,5700.0
2015-11-09 15:50:00,118.31,118.47,118.1,118.18,14583.0,117.4416,117.6004,117.2331,117.3125,14583.0
2015-11-09 15:55:00,118.19,118.32,117.96,118.11,19656.0,117.3224,117.4515,117.0941,117.243,19656.0
2015-11-10 09:30:00,118.09,120.0,118.09,118.71,4791.0,117.2232,119.1192,117.2232,117.8386,4791.0
2015-11-10 09:35:00,118.76,118.77,118.03,118.04,1843.0,117.8883,117.8982,117.1636,117.1735,1843.0
2015-11-10 09:40:00,118.03,118.48,117.5,118.34,6186.0,117.1636,117.6103,116.6375,117.4713,6186.0
2015-11-10 09:45:00,117.92,118.08,117.81,117.81,508.0,117.0544,117.2133,116.9452,116.9452,508.0
2015-11-10 09:50:00,117.99,118.68,117.81,118.2,900.0,117.1239,117.8088,116.9452,117.3324,900.0
2015-11-10 09:55:00,118.2,118.26,118.2,118.26,468.0,117.3324,117.3919,117.3324,117.3919,468.0
2015-11-10 10:00:00,117.97,118.26,117.62,117.62,600.0,117.1041,117.3919,116.7566,116.7566,600.0
2015-11-10 10:05:00,117.45,117.84,117.16,117.78,8391.0,116.5879,116.975,116.3,116.9155,8391.0
2015-11-10 10:10:00,117.78,118.06,117.24,117.3,22816.0,116.9155,117.1934,116.3794,116.439,22816.0
2015-11-10 10:15:00,117.41,117.86,117.37,117.59,10501.0,116.5482,116.9949,116.5085,116.7268,10501.0
2015-11-10 10:20:00,117.43,117.43,116.88,116.88,4470.0,116.568,116.568,116.0221,116.0221,4470.0
2015-11-10 10:25:00,116.97,117.27,116.8,116.84,1412.0,116.1114,116.4092,115.9426,115.9824,1412.0
2015-11-10 10:30:00,116.9,116.96,116.72,116.96,3389.0,116.0419,116.1015,115.8632,116.1015,3389.0
2015-11-10 10:35:00,116.89,117.06,116.73,116.78,3301.0,116.032,116.2007,115.8732,115.9228,3301.0
2015-11-10 10:40:00,116.81,116.91,116.76,116.76,1500.0,115.9526,116.0518,115.9029,115.9029,1500.0
2015-11-10 10:45:00,116.89,117.06,116.82,116.96,1388.0,116.032,116.2007,115.9625,116.1015,1388.0
2015-11-10 10:50:00,117.04,117.09,116.8,116.8,2100.0,116.1809,116.2305,115.9426,115.9426,2100.0
2015-11-10 10:55:00,116.92,117.53,116.92,117.53,1500.0,116.0618,116.6673,116.0618,116.6673,1500.0
2015-11-10 11:00:00,117.45,117.97,117.44,117.72,2900.0,116.5879,117.1041,116.578,116.8559,2900.0
2015-11-10 11:05:00,117.61,117.65,117.06,117.36,1900.0,116.7467,116.7864,116.2007,116.4985,1900.0
2015-11-10 11:10:00,117.16,117.57,117.1,117.31,1400.0,116.3,116.707,116.2404,116.4489,1400.0
2015-11-10 11:15:00,117.28,117.73,117.2,117.67,2800.0,116.4191,116.8658,116.3397,116.8063,2800.0
2015-11-10 11:20:00,117.67,117.71,117.38,117.56,11051.0,116.8063,116.846,116.5184,116.6971,11051.0
2015-11-10 11:25:00,117.47,117.63,117.38,117.39,9000.0,116.6077,116.7666,116.5184,116.5283,9000.0
2015-11-10 11:30:00,117.57,117.57,117.43,117.57,2000.0,116.707,116.707,116.568,116.707,2000.0
2015-11-10 11:35:00,117.58,117.78,117.37,117.51,13384.0,116.7169,116.9155,116.5085,116.6474,13384.0
2015-11-10 11:40:00,117.7,118.01,117.7,118.01,990.0,116.836,117.1438,116.836,117.1438,990.0
2015-11-10 11:45:00,117.76,117.78,117.73,117.73,444.0,116.8956,116.9155,116.8658,116.8658,444.0
2015-11-10 11:50:00,117.7,118.03,117.69,118.03,507.0,116.836,117.1636,116.8261,117.1636,507.0
2015-11-10 11:55:00,117.76,118.14,117.75,118.14,6300.0,116.8956,117.2728,116.8857,117.2728,6300.0
2015-11-10 12:00:00,118.2,118.21,117.89,117.94,1500.0,117.3324,117.3423,117.0246,117.0743,1500.0
2015-11-10 12:05:00,118.0,118.0,117.91,117.91,600.0,117.1338,117.1338,117.0445,117.0445,600.0
2015-11-10 12:10:00,117.78,118.21,117.78,117.82,500.0,116.9155,117.3423,116.9155,116.9552,500.0
2015-11-10 12:15:00,117.93,118.31,117.93,118.01,1606.0,117.0644,117.4416,117.0644,117.1438,1606.0
2015-11-10 12:20:00,118.05,118.08,117.82,117.82,1307.0,117.1835,117.2133,116.9552,116.9552,1307.0
2015-11-10 12:25:00,117.96,118.07,117.84,117.96,1400.0,117.0941,117.2033,116.975,117.0941,1400.0
2015-11-10 12:30:00,117.92,118.15,117.76,118.15,6850.0,117.0544,117.2827,116.8956,117.2827,6850.0
2015-11-10 12:35:00,118.28,118.28,118.1,118.26,600.0,117.4118,117.4118,117.2331,117.3919,600.0
2015-11-10 12:40:00,118.05,118.22,117.91,118.22,1900.0,117.1835,117.3522,117.0445,117.3522,1900.0
2015-11-10 12:45:00,117.97,118.19,117.97,118.19,600.0,117.1041,117.3224,117.1041,117.3224,600.0
2015-11-10 12:50:00,118.02,118.02,117.85,117.85,1028.0,117.1537,117.1537,116.9849,116.9849,1028.0
2015-11-10 12:55:00,117.93,118.22,117.91,118.22,600.0,117.0644,117.3522,117.0445,117.3522,600.0
2015-11-10 13:00:00,117.99,118.09,117.94,118.09,800.0,117.1239,117.2232,117.0743,117.2232,800.0
2015-11-10 13:05:00,118.14,118.14,117.83,118.1,1200.0,117.2728,117.2728,116.9651,117.2331,1200.0
2015-11-10 13:10:00,117.94,118.06,117.89,118.06,1300.0,117.0743,117.1934,117.0246,117.1934,1300.0
2015-11-10 13:15:00,118.12,118.66,117.98,118.66,7470.0,117.253,117.789,117.114,117.789,7470.0
2015-11-10 13:20:00,118.7,118.7,118.47,118.48,400.0,117.8287,117.8287,117.6004,117.6103,400.0
2015-11-10 13:25:00,118.51,118.92,118.48,118.92,1400.0,117.6401,118.0471,117.6103,118.0471,1400.0
2015-11-10 13:30:00,118.87,118.87,118.85,118.85,200.0,117.9975,117.9975,117.9776,117.9776,200.0
2015-11-10 13:35:00,118.86,118.86,118.6,118.64,1800.0,117.9875,117.9875,117.7294,117.7691,1800.0
2015-11-10 13:40:00,118.58,118.95,118.25,118.61,4749.0,117.7096,118.0769,117.382,117.7394,4749.0
2015-11-10 13:45:00,118.49,118.73,118.48,118.73,865.0,117.6202,117.8585,117.6103,117.8585,865.0
2015-11-10 13:50:00,118.64,119.16,118.64,119.16,9300.0,117.7691,118.2853,117.7691,118.2853,9300.0
2015-11-10 13:55:00,119.14,119.27,119.0,119.19,2998.0,118.2655,118.3945,118.1265,118.3151,2998.0
2015-11-10 14:00:00,119.18,119.18,118.51,118.51,7076.0,118.3052,118.3052,117.6401,117.6401,7076.0
2015-11-10 14:05:00,118.6,118.74,118.51,118.65,4300.0,117.7294,117.8684,117.6401,117.7791,4300.0
2015-11-10 14:10:00,118.71,119.09,118.64,118.77,3100.0,117.8386,118.2158,117.7691,117.8982,3100.0
2015-11-10 14:15:00,118.72,119.66,118.7,119.58,43230.0,117.8486,118.7817,117.8287,118.7022,43230.0
2015-11-10 14:20:00,119.4,119.75,118.81,118.95,6933.0,118.5236,118.871,117.9379,118.0769,6933.0
2015-11-10 14:25:00,118.95,119.06,118.67,118.68,3000.0,118.0769,118.1861,117.7989,117.8088,3000.0
2015-11-10 14:30:00,118.79,118.98,118.69,118.98,700.0,117.918,118.1066,117.8188,118.1066,700.0
2015-11-10 14:35:00,118.97,118.97,118.74,118.88,700.0,118.0967,118.0967,117.8684,118.0074,700.0
2015-11-10 14:40:00,118.78,119.25,118.66,119.25,3805.0,117.9081,118.3747,117.789,118.3747,3805.0
2015-11-10 14:45:00,119.15,119.21,119.02,119.15,1400.0,118.2754,118.335,118.1464,118.2754,1400.0
2015-11-10 14:50:00,119.17,119.3,118.96,118.96,3858.0,118.2953,118.4243,118.0868,118.0868,3858.0
2015-11-10 14:55:00,118.96,118.96,118.75,118.77,6916.0,118.0868,118.0868,117.8783,117.8982,6916.0
2015-11-10 15:00:00,118.77,119.47,118.62,119.44,24343.0,117.8982,118.593,117.7493,118.5633,24343.0
2015-11-10 15:05:00,119.31,119.45,119.18,119.22,5989.0,118.4342,118.5732,118.3052,118.3449,5989.0
2015-11-10 15:10:00,119.12,119.23,119.0,119.17,2100.0,118.2456,118.3548,118.1265,118.2953,2100.0
2015-11-10 15:15:00,119.09,119.25,119.09,119.12,3798.0,118.2158,118.3747,118.2158,118.2456,3798.0
2015-11-10 15:20:00,119.12,119.28,119.12,119.2,4713.0,118.2456,118.4044,118.2456,118.325,4713.0
2015-11-10 15:25:00,119.17,119.45,119.17,119.45,3000.0,118.2953,118.5732,118.2953,118.5732,3000.0
2015-11-10 15:30:00,119.38,119.47,119.27,119.28,3600.0,118.5037,118.593,118.3945,118.4044,3600.0
2015-11-10 15:35:00,119.39,119.58,119.38,119.58,1200.0,118.5136,118.7022,118.5037,118.7022,1200.0
2015-11-10 15:40:00,119.51,119.74,119.42,119.5,4914.0,118.6328,118.8611,118.5434,118.6228,4914.0
2015-11-10 15:45:00,119.48,119.51,119.33,119.43,3868.0,118.603,118.6328,118.4541,118.5533,3868.0
2015-11-10 15:50:00,119.49,119.6,119.16,119.37,15473.0,118.6129,118.7221,118.2853,118.4938,15473.0
2015-11-10 15:55:00,119.31,119.68,119.23,119.65,23720.0,118.4342,118.8015,118.3548,118.7717,23720.0
2015-11-11 09:30:00,121.0,121.0,120.28,120.59,6316.0,120.1118,120.1118,119.3971,119.7048,6316.0
2015-11-11 09:35:00,120.62,120.62,120.5,120.5,850.0,119.7346,119.7346,119.6155,119.6155,850.0
2015-11-11 09:40:00,120.3,120.77,120.17,120.77,3841.0,119.417,119.8835,119.2879,119.8835,3841.0
2015-11-11 09:45:00,120.66,120.66,120.36,120.43,400.0,119.7743,119.7743,119.4765,119.546,400.0
2015-11-11 09:50:00,120.41,120.41,119.99,119.99,5935.0,119.5261,119.5261,119.1092,119.1092,5935.0
2015-11-11 09:55:00,120.09,120.13,119.5,119.5,2303.0,119.2085,119.2482,118.6228,118.6228,2303.0
2015-11-11 10:00:00,119.6,119.71,118.77,119.0,2800.0,118.7221,118.8313,117.8982,118.1265,2800.0
2015-11-11 10:05:00,118.97,119.46,118.93,119.39,5400.0,118.0967,118.5831,118.057,118.5136,5400.0
2015-11-11 10:10:00,119.36,119.36,118.88,119.14,800.0,118.4839,118.4839,118.0074,118.2655,800.0
2015-11-11 10:15:00,118.83,119.37,118.83,119.37,400.0,117.9577,118.4938,117.9577,118.4938,400.0
2015-11-11 10:20:00,119.13,119.13,119.12,119.13,226.0,118.2555,118.2555,118.2456,118.2555,226.0
2015-11-11 10:25:00,119.51,119.87,119.23,119.87,3950.0,118.6328,118.9901,118.3548,118.9901,3950.0
2015-11-11 10:30:00,119.81,119.81,119.49,119.54,7241.0,118.9306,118.9306,118.6129,118.6625,7241.0
2015-11-11 10:35:00,119.52,119.85,119.52,119.54,5589.0,118.6427,118.9703,118.6427,118.6625,5589.0
2015-11-11 10:40:00,119.51,119.78,119.49,119.78,1200.0,118.6328,118.9008,118.6129,118.9008,1200.0
2015-11-11 10:45:00,119.68,119.68,119.42,119.56,17768.0,118.8015,118.8015,118.5434,118.6824,17768.0
2015-11-11 10:50:00,119.54,119.91,119.51,119.91,7613.0,118.6625,119.0298,118.6328,119.0298,7613.0
2015-11-11 10:55:00,119.79,119.97,119.65,119.86,2961.0,118.9107,119.0894,118.7717,118.9802,2961.0
2015-11-11 11:00:00,120.04,120.13,119.96,120.13,500.0,119.1589,119.2482,119.0795,119.2482,500.0
2015-11-11 11:05:00,120.1,120.45,119.99,120.45,5006.0,119.2184,119.5659,119.1092,119.5659,5006.0
2015-11-11 11:10:00,120.22,120.62,120.22,120.34,6870.0,119.3375,119.7346,119.3375,119.4567,6870.0
2015-11-11 11:15:00,120.34,120.35,120.24,120.35,1700.0,119.4567,119.4666,119.3574,119.4666,1700.0
2015-11-11 11:20:00,120.42,120.42,120.25,120.25,300.0,119.5361,119.5361,119.3673,119.3673,300.0
2015-11-11 11:25:00,120.44,120.48,120.26,120.46,1800.0,119.5559,119.5956,119.3773,119.5758,1800.0
2015-11-11 11:30:00,120.46,121.0,120.39,121.0,2690.0,119.5758,120.1118,119.5063,120.1118,2690.0
2015-11-11 11:35:00,121.12,121.3,120.92,121.03,6138.0,120.2309,120.4096,120.0324,120.1416,6138.0
2015-11-11 11:40:00,121.04,121.3,120.96,121.27,3009.0,120.1515,120.4096,120.0721,120.3798,3009.0
2015-11-11 11:45:00,121.06,121.24,120.91,121.09,4000.0,120.1714,120.3501,120.0225,120.2012,4000.0
2015-11-11 11:50:00,121.07,121.58,120.91,121.46,7590.0,120.1813,120.6876,120.0225,120.5684,7590.0
2015-11-11 11:55:00,121.48,121.83,121.48,121.79,2700.0,120.5883,120.9357,120.5883,120.896,2700.0
2015-11-11 12:00:00,121.91,121.91,121.32,121.32,3400.0,121.0151,121.0151,120.4295,120.4295,3400.0
2015-11-11 12:05:00,121.3,121.5,121.05,121.5,1240.0,120.4096,120.6081,120.1615,120.6081,1240.0
2015-11-11 12:10:00,121.4,121.4,121.17,121.34,4277.0,120.5089,120.5089,120.2806,120.4493,4277.0
2015-11-11 12:15:00,121.15,121.15,121.0,121.0,1000.0,120.2607,120.2607,120.1118,120.1118,1000.0
2015-11-11 12:20:00,121.14,121.33,121.14,121.33,1000.0,120.2508,120.4394,120.2508,120.4394,1000.0
2015-11-11 12:25:00,121.43,121.43,121.21,121.3,1000.0,120.5387,120.5387,120.3203,120.4096,1000.0
2015-11-11 12:30:00,121.17,121.18,121.16,121.18,500.0,120.2806,120.2905,120.2706,120.2905,500.0
2015-11-11 12:35:00,121.16,121.16,121.07,121.07,2946.0,120.2706,120.2706,120.1813,120.1813,2946.0
2015-11-11 12:40:00,121.07,121.2,121.04,121.2,2209.0,120.1813,120.3104,120.1515,120.3104,2209.0
2015-11-11 12:45:00,121.14,121.27,121.14,121.27,513.0,120.2508,120.3798,120.2508,120.3798,513.0
2015-11-11 12:50:00,121.25,121.5,121.11,121.5,2642.0,120.36,120.6081,120.221,120.6081,2642.0
2015-11-11 12:55:00,121.45,121.45,121.15,121.16,5900.0,120.5585,120.5585,120.2607,120.2706,5900.0
2015-11-11 13:00:00,121.17,121.27,121.16,121.25,1000.0,120.2806,120.3798,120.2706,120.36,1000.0
2015-11-11 13:05:00,121.23,121.32,120.75,120.76,8167.0,120.3401,120.4295,119.8637,119.8736,8167.0
2015-11-11 13:10:00,120.81,120.95,120.78,120.95,1100.0,119.9232,120.0622,119.8934,120.0622,1100.0
2015-11-11 13:15:00,120.95,121.08,120.88,121.08,615.0,120.0622,120.1912,119.9927,120.1912,615.0
2015-11-11 13:20:00,121.08,121.27,120.93,121.09,9171.0,120.1912,120.3798,120.0423,120.2012,9171.0
2015-11-11 13:25:00,120.97,121.02,120.8,120.87,4300.0,120.082,120.1317,119.9133,119.9828,4300.0
2015-11-11 13:30:00,120.84,120.98,120.75,120.75,7874.0,119.953,120.092,119.8637,119.8637,7874.0
2015-11-11 13:35:00,120.76,120.83,120.55,120.7,5650.0,119.8736,119.9431,119.6651,119.814,5650.0
2015-11-11 13:40:00,120.65,120.9,120.2,120.9,10275.0,119.7644,120.0126,119.3177,120.0126,10275.0
2015-11-11 13:45:00,120.91,120.91,120.44,120.67,18626.0,120.0225,120.0225,119.5559,119.7842,18626.0
2015-11-11 13:50:00,120.76,120.76,120.61,120.61,3100.0,119.8736,119.8736,119.7247,119.7247,3100.0
2015-11-11 13:55:00,120.59,120.7,120.34,120.34,1250.0,119.7048,119.814,119.4567,119.4567,1250.0
2015-11-11 14:00:00,120.19,120.33,120.19,120.24,1600.0,119.3078,119.4467,119.3078,119.3574,1600.0
2015-11-11 14:05:00,120.22,120.33,120.16,120.22,800.0,119.3375,119.4467,119.278,119.3375,800.0
2015-11-11 14:10:00,120.15,120.34,120.11,120.24,1600.0,119.2681,119.4567,119.2284,119.3574,1600.0
2015-11-11 14:15:00,120.11,120.11,119.8,120.01,4190.0,119.2284,119.2284,118.9206,119.1291,4190.0
2015-11-11 14:20:00,120.01,120.06,119.95,120.02,1400.0,119.1291,119.1787,119.0695,119.139,1400.0
2015-11-11 14:25:00,120.0,120.25,120.0,120.02,1900.0,119.1192,119.3673,119.1192,119.139,1900.0
2015-11-11 14:30:00,120.1,120.11,120.0,120.05,1000.0,119.2184,119.2284,119.1192,119.1688,1000.0
2015-11-11 14:35:00,120.04,120.18,119.75,120.18,3602.0,119.1589,119.2978,118.871,119.2978,3602.0
2015-11-11 14:40:00,119.94,119.94,119.45,119.5,2721.0,119.0596,119.0596,118.5732,118.6228,2721.0
2015-11-11 14:45:00,119.47,119.94,119.47,119.84,2900.0,118.593,119.0596,118.593,118.9603,2900.0
2015-11-11 14:50:00,119.59,119.93,119.49,119.93,1000.0,118.7122,119.0497,118.6129,119.0497,1000.0
2015-11-11 14:55:00,119.65,119.68,119.47,119.51,1100.0,118.7717,118.8015,118.593,118.6328,1100.0
2015-11-11 15:00:00,119.61,119.68,119.32,119.32,3100.0,118.732,118.8015,118.4442,118.4442,3100.0
2015-11-11 15:05:00,119.25,119.35,119.2,119.27,1800.0,118.3747,118.4739,118.325,118.3945,1800.0
2015-11-11 15:10:00,119.3,120.04,119.19,120.04,6800.0,118.4243,119.1589,118.3151,119.1589,6800.0
2015-11-11 15:15:00,119.88,119.99,119.72,119.99,1600.0,119.0,119.1092,118.8412,119.1092,1600.0
2015-11-11 15:20:00,120.0,120.01,119.74,119.91,4150.0,119.1192,119.1291,118.8611,119.0298,4150.0
2015-11-11 15:25:00,119.99,120.04,119.97,120.03,1207.0,119.1092,119.1589,119.0894,119.1489,1207.0
2015-11-11 15:30:00,120.07,120.17,119.86,119.86,2601.0,119.1886,119.2879,118.9802,118.9802,2601.0
2015-11-11 15:35:00,119.78,120.04,119.77,120.04,2000.0,118.9008,119.1589,118.8908,119.1589,2000.0
2015-11-11 15:40:00,119.9,120.04,119.87,120.04,3550.0,119.0199,119.1589,118.9901,119.1589,3550.0
2015-11-11 15:45:00,120.0,120.0,119.81,119.94,6576.0,119.1192,119.1192,118.9306,119.0596,6576.0
2015-11-11 15:50:00,119.9,120.27,119.72,120.27,11443.0,119.0199,119.3872,118.8412,119.3872,11443.0
2015-11-11 15:55:00,120.15,120.22,119.67,119.9,20189.0,119.2681,119.3375,118.7916,119.0199,20189.0
2015-11-12 09:30:00,119.19,120.49,119.0,119.01,5304.0,118.3151,119.6056,118.1265,118.1364,5304.0
2015-11-12 09:35:00,119.02,119.02,118.2,118.38,5699.0,118.1464,118.1464,117.3324,117.5111,5699.0
2015-11-12 09:40:00,118.39,119.07,118.38,118.76,2514.0,117.521,118.196,117.5111,117.8883,2514.0
2015-11-12 09:45:00,118.78,119.28,118.78,119.28,2700.0,117.9081,118.4044,117.9081,118.4044,2700.0
2015-11-12 09:50:00,119.27,119.27,118.68,119.11,3444.0,118.3945,118.3945,117.8088,118.2357,3444.0
2015-11-12 09:55:00,119.03,119.04,118.81,118.81,2800.0,118.1563,118.1662,117.9379,117.9379,2800.0
2015-11-12 10:00:00,119.24,119.24,118.73,118.76,2400.0,118.3647,118.3647,117.8585,117.8883,2400.0
2015-11-12 10:05:00,118.77,119.0,118.48,118.81,1900.0,117.8982,118.1265,117.6103,117.9379,1900.0
2015-11-12 10:10:00,118.9,118.94,118.5,118.65,6800.0,118.0272,118.0669,117.6302,117.7791,6800.0
2015-11-12 10:15:00,118.81,118.99,118.69,118.84,4315.0,117.9379,118.1166,117.8188,117.9677,4315.0
2015-11-12 10:20:00,118.91,118.99,118.91,118.99,300.0,118.0372,118.1166,118.0372,118.1166,300.0
2015-11-12 10:25:00,118.9,119.1,118.89,118.93,2600.0,118.0272,118.2258,118.0173,118.057,2600.0
2015-11-12 10:30:00,118.82,119.15,118.82,119.15,479.0,117.9478,118.2754,117.9478,118.2754,479.0
2015-11-12 10:35:00,119.32,119.91,119.29,119.91,2338.0,118.4442,119.0298,118.4144,119.0298,2338.0
2015-11-12 10:40:00,119.9,120.12,119.9,120.12,200.0,119.0199,119.2383,119.0199,119.2383,200.0
2015-11-12 10:45:00,119.86,119.86,119.6,119.6,1000.0,118.9802,118.9802,118.7221,118.7221,1000.0
2015-11-12 10:50:00,119.69,119.69,119.41,119.45,400.0,118.8114,118.8114,118.5335,118.5732,400.0
2015-11-12 10:55:00,119.67,119.94,119.64,119.88,2700.0,118.7916,119.0596,118.7618,119.0,2700.0
2015-11-12 11:00:00,119.65,120.05,119.59,119.59,5756.0,118.7717,119.1688,118.7122,118.7122,5756.0
2015-11-12 11:05:00,119.65,119.65,119.39,119.39,1000.0,118.7717,118.7717,118.5136,118.5136,1000.0
2015-11-12 11:10:00,119.59,119.71,119.53,119.53,700.0,118.7122,118.8313,118.6526,118.6526,700.0
2015-11-12 11:15:00,119.6,119.72,119.37,119.64,6900.0,118.7221,118.8412,118.4938,118.7618,6900.0
2015-11-12 11:20:00,119.62,119.62,119.15,119.15,19500.0,118.7419,118.7419,118.2754,118.2754,19500.0
2015-11-12 11:25:00,119.06,119.41,119.01,119.32,4900.0,118.1861,118.5335,118.1364,118.4442,4900.0
2015-11-12 11:30:00,119.12,119.33,119.0,119.18,4000.0,118.2456,118.4541,118.1265,118.3052,4000.0
2015-11-12 11:35:00,119.24,119.31,119.23,119.31,850.0,118.3647,118.4342,118.3548,118.4342,850.0
2015-11-12 11:40:00,119.41,119.41,119.41,119.41,100.0,118.5335,118.5335,118.5335,118.5335,100.0
2015-11-12 11:45:00,119.37,119.85,119.37,119.84,1700.0,118.4938,118.9703,118.4938,118.9603,1700.0
2015-11-12 11:50:00,119.82,120.08,119.81,120.08,700.0,118.9405,119.1986,118.9306,119.1986,700.0
2015-11-12 11:55:00,119.86,120.07,119.86,119.98,300.0,118.9802,119.1886,118.9802,119.0993,300.0
2015-11-12 12:00:00,119.97,120.22,119.97,120.16,600.0,119.0894,119.3375,119.0894,119.278,600.0
2015-11-12 12:05:00,120.02,120.02,119.64,119.64,2400.0,119.139,119.139,118.7618,118.7618,2400.0
2015-11-12 12:10:00,119.6,119.98,119.6,119.72,900.0,118.7221,119.0993,118.7221,118.8412,900.0
2015-11-12 12:15:00,119.78,119.78,119.61,119.77,2044.0,118.9008,118.9008,118.732,118.8908,2044.0
2015-11-12 12:20:00,119.78,119.8,119.66,119.66,700.0,118.9008,118.9206,118.7817,118.7817,700.0
2015-11-12 12:25:00,119.66,119.66,119.44,119.44,69710.0,118.7817,118.7817,118.5633,118.5633,69710.0
2015-11-12 12:30:00,119.54,119.77,119.43,119.77,5854.0,118.6625,118.8908,118.5533,118.8908,5854.0
2015-11-12 12:35:00,119.57,119.61,119.46,119.47,2400.0,118.6923,118.732,118.5831,118.593,2400.0
2015-11-12 12:40:00,119.57,119.58,119.48,119.49,1400.0,118.6923,118.7022,118.603,118.6129,1400.0
2015-11-12 12:45:00,119.59,119.97,119.5,119.97,5200.0,118.7122,119.0894,118.6228,119.0894,5200.0
2015-11-12 12:50:00,119.93,120.26,119.93,120.24,755.0,119.0497,119.3773,119.0497,119.3574,755.0
2015-11-12 12:55:00,120.06,120.19,120.06,120.19,200.0,119.1787,119.3078,119.1787,119.3078,200.0
2015-11-12 13:00:00,120.09,120.1,120.09,120.09,100.0,119.2085,119.2184,119.2085,119.2085,100.0
2015-11-12 13:05:00,119.95,119.95,119.86,119.86,600.0,119.0695,119.0695,118.9802,118.9802,600.0
2015-11-12 13:10:00,119.83,119.83,119.78,119.78,400.0,118.9504,118.9504,118.9008,118.9008,400.0
2015-11-12 13:15:00,120.2,120.2,119.95,120.18,800.0,119.3177,119.3177,119.0695,119.2978,800.0
2015-11-12 13:20:00,120.2,120.52,120.13,120.33,4233.0,119.3177,119.6353,119.2482,119.4467,4233.0
2015-11-12 13:25:00,120.3,120.59,120.3,120.59,536.0,119.417,119.7048,119.417,119.7048,536.0
2015-11-12 13:30:00,120.28,120.44,120.24,120.44,500.0,119.3971,119.5559,119.3574,119.5559,500.0
2015-11-12 13:35:00,120.15,120.15,120.02,120.02,700.0,119.2681,119.2681,119.139,119.139,700.0
2015-11-12 13:40:00,120.17,120.36,120.09,120.22,4000.0,119.2879,119.4765,119.2085,119.3375,4000.0
2015-11-12 13:45:00,120.22,120.26,120.02,120.26,1300.0,119.3375,119.3773,119.139,119.3773,1300.0
2015-11-12 13:50:00,120.16,120.42,120.16,120.31,2100.0,119.278,119.5361,119.278,119.4269,2100.0
2015-11-12 13:55:00,120.3,120.57,120.23,120.37,7203.0,119.417,119.685,119.3475,119.4864,7203.0
2015-11-12 14:00:00,120.32,120.32,120.15,120.15,1300.0,119.4368,119.4368,119.2681,119.2681,1300.0
2015-11-12 14:05:00,120.16,120.28,120.16,120.22,900.0,119.278,119.3971,119.278,119.3375,900.0
2015-11-12 14:10:00,120.26,120.55,120.21,120.5,5500.0,119.3773,119.6651,119.3276,119.6155,5500.0
2015-11-12 14:15:00,120.56,120.66,120.33,120.56,7098.0,119.675,119.7743,119.4467,119.675,7098.0
2015-11-12 14:20:00,120.51,120.67,120.41,120.67,4088.0,119.6254,119.7842,119.5261,119.7842,4088.0
2015-11-12 14:25:00,120.56,120.97,120.56,120.97,1900.0,119.675,120.082,119.675,120.082,1900.0
2015-11-12 14:30:00,120.94,120.94,120.74,120.83,1450.0,120.0523,120.0523,119.8537,119.9431,1450.0
2015-11-12 14:35:00,120.56,120.79,120.47,120.79,3498.0,119.675,119.9034,119.5857,119.9034,3498.0
2015-11-12 14:40:00,120.66,120.95,120.46,120.82,6304.0,119.7743,120.0622,119.5758,119.9331,6304.0
2015-11-12 14:45:00,120.73,121.22,120.62,120.81,7394.0,119.8438,120.3302,119.7346,119.9232,7394.0
2015-11-12 14:50:00,120.77,121.21,120.64,120.92,4355.0,119.8835,120.3203,119.7545,120.0324,4355.0
2015-11-12 14:55:00,120.87,120.99,120.78,120.99,2300.0,119.9828,120.1019,119.8934,120.1019,2300.0
2015-11-12 15:00:00,120.96,121.02,120.89,120.95,3300.0,120.0721,120.1317,120.0026,120.0622,3300.0
2015-11-12 15:05:00,120.87,120.91,120.67,120.75,4269.0,119.9828,120.0225,119.7842,119.8637,4269.0
2015-11-12 15:10:00,120.68,121.02,120.68,121.02,6700.0,119.7942,120.1317,119.7942,120.1317,6700.0
2015-11-12 15:15:00,120.93,121.1,120.83,121.01,6684.0,120.0423,120.2111,119.9431,120.1217,6684.0
2015-11-12 15:20:00,121.09,121.21,120.85,121.21,4100.0,120.2012,120.3203,119.9629,120.3203,4100.0
2015-11-12 15:25:00,121.1,121.12,120.92,121.08,2315.0,120.2111,120.2309,120.0324,120.1912,2315.0
2015-11-12 15:30:00,121.09,121.1,120.68,120.87,9207.0,120.2012,120.2111,119.7942,119.9828,9207.0
2015-11-12 15:35:00,120.85,120.85,120.55,120.63,6000.0,119.9629,119.9629,119.6651,119.7445,6000.0
2015-11-12 15:40:00,120.68,120.68,120.15,120.16,3687.0,119.7942,119.7942,119.2681,119.278,3687.0
2015-11-12 15:45:00,120.31,120.31,120.03,120.03,3770.0,119.4269,119.4269,119.1489,119.1489,3770.0
2015-11-12 15:50:00,119.94,120.1,119.79,119.81,10700.0,119.0596,119.2184,118.9107,118.9306,10700.0
2015-11-12 15:55:00,119.83,120.71,119.79,120.56,70483.0,118.9504,119.8239,118.9107,119.675,70483.0
2015-11-13 09:30:00,120.0,120.26,119.78,120.0,9982.0,119.1192,119.3773,118.9008,119.1192,9982.0
2015-11-13 09:35:00,120.0,120.0,119.68,120.0,18401.0,119.1192,119.1192,118.8015,119.1192,18401.0
2015-11-13 09:40:00,120.0,120.23,119.65,119.65,3495.0,119.1192,119.3475,118.7717,118.7717,3495.0
2015-11-13 09:45:00,119.72,120.04,119.2,120.04,6873.0,118.8412,119.1589,118.325,119.1589,6873.0
2015-11-13 09:50:00,119.93,120.05,119.67,119.89,5500.0,119.0497,119.1688,118.7916,119.01,5500.0
2015-11-13 09:55:00,119.93,120.35,119.92,120.19,1600.0,119.0497,119.4666,119.0397,119.3078,1600.0
2015-11-13 10:00:00,120.06,120.15,120.06,120.13,400.0,119.1787,119.2681,119.1787,119.2482,400.0
2015-11-13 10:05:00,119.92,119.92,118.79,119.36,9551.0,119.0397,119.0397,117.918,118.4839,9551.0
2015-11-13 10:10:00,119.37,119.43,118.94,119.43,3950.0,118.4938,118.5533,118.0669,118.5533,3950.0
2015-11-13 10:15:00,119.12,119.25,118.81,118.82,32414.0,118.2456,118.3747,117.9379,117.9478,32414.0
2015-11-13 10:20:00,119.05,119.05,118.83,119.04,3623.0,118.1761,118.1761,117.9577,118.1662,3623.0
2015-11-13 10:25:00,118.92,119.2,118.77,118.9,10915.0,118.0471,118.325,117.8982,118.0272,10915.0
2015-11-13 10:30:00,118.87,118.92,118.45,118.9,5250.0,117.9975,118.0471,117.5805,118.0272,5250.0
2015-11-13 10:35:00,118.6,119.17,118.6,119.13,7511.0,117.7294,118.2953,117.7294,118.2555,7511.0
2015-11-13 10:40:00,118.97,119.18,118.97,119.03,500.0,118.0967,118.3052,118.0967,118.1563,500.0
2015-11-13 10:45:00,118.95,119.3,118.83,118.89,55634.0,118.0769,118.4243,117.9577,118.0173,55634.0
2015-11-13 10:50:00,119.0,119.31,118.9,119.1,10518.0,118.1265,118.4342,118.0272,118.2258,10518.0
2015-11-13 10:55:00,119.06,119.25,119.06,119.19,800.0,118.1861,118.3747,118.1861,118.3151,800.0
2015-11-13 11:00:00,119.02,119.3,119.0,119.1,2739.0,118.1464,118.4243,118.1265,118.2258,2739.0
2015-11-13 11:05:00,119.11,119.2,119.07,119.09,1300.0,118.2357,118.325,118.196,118.2158,1300.0
2015-11-13 11:10:00,119.03,119.23,118.98,119.06,8700.0,118.1563,118.3548,118.1066,118.1861,8700.0
2015-11-13 11:15:00,119.04,119.16,118.93,119.01,16182.0,118.1662,118.2853,118.057,118.1364,16182.0
2015-11-13 11:20:00,119.01,119.12,118.96,119.0,3301.0,118.1364,118.2456,118.0868,118.1265,3301.0
2015-11-13 11:25:00,118.95,119.18,118.95,119.04,8670.0,118.0769,118.3052,118.0769,118.1662,8670.0
2015-11-13 11:30:00,119.01,119.13,119.0,119.0,6052.0,118.1364,118.2555,118.1265,118.1265,6052.0
2015-11-13 11:35:00,119.06,119.11,118.94,119.0,7431.0,118.1861,118.2357,118.0669,118.1265,7431.0
2015-11-13 11:40:00,118.95,119.13,118.88,119.0,6890.0,118.0769,118.2555,118.0074,118.1265,6890.0
2015-11-13 11:45:00,118.95,119.21,118.93,119.1,6400.0,118.0769,118.335,118.057,118.2258,6400.0
2015-11-13 11:50:00,119.09,119.13,118.95,119.0,3288.0,118.2158,118.2555,118.0769,118.1265,3288.0
2015-11-13 11:55:00,119.01,119.12,119.01,119.1,5994.0,118.1364,118.2456,118.1364,118.2258,5994.0
2015-11-13 12:00:00,119.1,119.31,119.1,119.31,7156.0,118.2258,118.4342,118.2258,118.4342,7156.0
2015-11-13 12:05:00,119.31,119.7,119.27,119.63,9221.0,118.4342,118.8214,118.3945,118.7519,9221.0
2015-11-13 12:10:00,119.54,119.91,119.54,119.75,6168.0,118.6625,119.0298,118.6625,118.871,6168.0
2015-11-13 12:15:00,119.75,119.75,119.72,119.72,200.0,118.871,118.871,118.8412,118.8412,200.0
2015-11-13 12:20:00,119.69,119.82,119.36,119.36,1300.0,118.8114,118.9405,118.4839,118.4839,1300.0
2015-11-13 12:25:00,119.36,119.57,119.31,119.36,7000.0,118.4839,118.6923,118.4342,118.4839,7000.0
2015-11-13 12:30:00,119.28,119.37,119.21,119.24,2000.0,118.4044,118.4938,118.335,118.3647,2000.0
2015-11-13 12:35:00,119.29,119.29,119.15,119.15,600.0,118.4144,118.4144,118.2754,118.2754,600.0
2015-11-13 12:40:00,119.24,119.42,118.94,119.14,1700.0,118.3647,118.5434,118.0669,118.2655,1700.0
2015-11-13 12:45:00,119.15,119.5,119.15,119.47,1300.0,118.2754,118.6228,118.2754,118.593,1300.0
2015-11-13 12:50:00,119.48,119.48,119.48,119.48,100.0,118.603,118.603,118.603,118.603,100.0
2015-11-13 12:55:00,119.43,119.48,119.43,119.47,400.0,118.5533,118.603,118.5533,118.593,400.0
2015-11-13 13:00:00,119.7,119.7,119.63,119.63,200.0,118.8214,118.8214,118.7519,118.7519,200.0
2015-11-13 13:05:00,119.53,119.53,119.05,119.06,1735.0,118.6526,118.6526,118.1761,118.1861,1735.0
2015-11-13 13:10:00,119.1,119.29,119.0,119.0,8300.0,118.2258,118.4144,118.1265,118.1265,8300.0
2015-11-13 13:15:00,119.01,119.33,118.97,119.08,6500.0,118.1364,118.4541,118.0967,118.2059,6500.0
2015-11-13 13:20:00,119.11,119.38,118.93,119.06,8434.0,118.2357,118.5037,118.057,118.1861,8434.0
2015-11-13 13:25:00,119.1,119.14,119.04,119.07,3200.0,118.2258,118.2655,118.1662,118.196,3200.0
2015-11-13 13:30:00,119.12,119.28,118.95,119.06,8428.0,118.2456,118.4044,118.0769,118.1861,8428.0
2015-11-13 13:35:00,119.06,119.15,118.88,119.08,16338.0,118.1861,118.2754,118.0074,118.2059,16338.0
2015-11-13 13:40:00,119.15,119.22,118.88,119.05,12000.0,118.2754,118.3449,118.0074,118.1761,12000.0
2015-11-13 13:45:00,119.03,119.24,118.98,119.01,8763.0,118.1563,118.3647,118.1066,118.1364,8763.0
2015-11-13 13:50:00,119.03,119.23,118.98,118.98,11600.0,118.1563,118.3548,118.1066,118.1066,11600.0
2015-11-13 13:55:00,119.0,119.09,118.93,119.06,7164.0,118.1265,118.2158,118.057,118.1861,7164.0
2015-11-13 14:00:00,118.99,119.08,118.99,119.06,4352.0,118.1166,118.2059,118.1166,118.1861,4352.0
2015-11-13 14:05:00,118.98,119.06,118.93,118.96,9171.0,118.1066,118.1861,118.057,118.0868,9171.0
2015-11-13 14:10:00,118.95,119.1,118.94,119.01,14415.0,118.0769,118.2258,118.0669,118.1364,14415.0
2015-11-13 14:15:00,119.01,119.26,118.94,119.02,10100.0,118.1364,118.3846,118.0669,118.1464,10100.0
2015-11-13 14:20:00,119.03,119.13,118.96,119.02,3956.0,118.1563,118.2555,118.0868,118.1464,3956.0
2015-11-13 14:25:00,118.97,119.06,118.9,118.97,17344.0,118.0967,118.1861,118.0272,118.0967,17344.0
2015-11-13 14:30:00,118.96,119.13,118.92,119.08,6417.0,118.0868,118.2555,118.0471,118.2059,6417.0
2015-11-13 14:35:00,119.13,119.16,118.88,118.88,42790.0,118.2555,118.2853,118.0074,118.0074,42790.0
2015-11-13 14:40:00,118.88,118.88,118.63,118.78,4100.0,118.0074,118.0074,117.7592,117.9081,4100.0
2015-11-13 14:45:00,118.84,119.0,118.71,118.86,9299.0,117.9677,118.1265,117.8386,117.9875,9299.0
2015-11-13 14:50:00,118.86,118.86,118.4,118.5,12744.0,117.9875,117.9875,117.5309,117.6302,12744.0
2015-11-13 14:55:00,118.57,118.93,118.54,118.87,2617.0,117.6997,118.057,117.6699,117.9975,2617.0
2015-11-13 15:00:00,118.86,119.0,118.86,119.0,2500.0,117.9875,118.1265,117.9875,118.1265,2500.0
2015-11-13 15:05:00,119.0,119.0,118.65,118.78,2385.0,118.1265,118.1265,117.7791,117.9081,2385.0
2015-11-13 15:10:00,118.83,119.0,118.83,118.95,2255.0,117.9577,118.1265,117.9577,118.0769,2255.0
2015-11-13 15:15:00,118.91,118.99,118.8,118.99,7869.0,118.0372,118.1166,117.928,118.1166,7869.0
2015-11-13 15:20:00,118.82,118.97,118.73,118.85,5255.0,117.9478,118.0967,117.8585,117.9776,5255.0
2015-11-13 15:25:00,118.75,118.85,118.59,118.85,4500.0,117.8783,117.9776,117.7195,117.9776,4500.0
2015-11-13 15:30:00,118.85,119.0,118.76,118.8,4630.0,117.9776,118.1265,117.8883,117.928,4630.0
2015-11-13 15:35:00,118.76,118.99,118.75,118.75,4659.0,117.8883,118.1166,117.8783,117.8783,4659.0
2015-11-13 15:40:00,118.7,119.33,118.65,119.22,5940.0,117.8287,118.4541,117.7791,118.3449,5940.0
2015-11-13 15:45:00,119.03,119.03,118.73,119.0,4546.0,118.1563,118.1563,117.8585,118.1265,4546.0
2015-11-13 15:50:00,118.84,118.93,118.44,118.44,10500.0,117.9677,118.057,117.5706,117.5706,10500.0
2015-11-13 15:55:00,118.49,118.52,118.1,118.11,28948.0,117.6202,117.65,117.2331,117.243,28948.0
2015-11-16 09:30:00,118.43,119.1,117.5,118.58,6408.0,117.5607,118.2258,116.6375,117.7096,6408.0
2015-11-16 09:35:00,118.39,118.61,118.37,118.49,9450.0,117.521,117.7394,117.5011,117.6202,9450.0
2015-11-16 09:40:00,118.58,118.89,118.36,118.5,5104.0,117.7096,118.0173,117.4912,117.6302,5104.0
2015-11-16 09:45:00,118.69,118.97,118.34,118.5,3500.0,117.8188,118.0967,117.4713,117.6302,3500.0
2015-11-16 09:50:00,118.31,118.31,118.03,118.29,3637.0,117.4416,117.4416,117.1636,117.4217,3637.0
2015-11-16 09:55:00,118.47,118.47,118.0,118.09,9100.0,117.6004,117.6004,117.1338,117.2232,9100.0
2015-11-16 10:00:00,118.02,118.33,118.02,118.28,2400.0,117.1537,117.4614,117.1537,117.4118,2400.0
2015-11-16 10:05:00,118.31,118.5,118.18,118.3,4300.0,117.4416,117.6302,117.3125,117.4316,4300.0
2015-11-16 10:10:00,118.25,118.66,118.16,118.5,6906.0,117.382,117.789,117.2927,117.6302,6906.0
2015-11-16 10:15:00,118.5,118.9,118.3,118.45,5450.0,117.6302,118.0272,117.4316,117.5805,5450.0
2015-11-16 10:20:00,118.5,118.66,118.33,118.5,10931.0,117.6302,117.789,117.4614,117.6302,10931.0
2015-11-16 10:25:00,118.5,118.79,118.5,118.6,6600.0,117.6302,117.918,117.6302,117.7294,6600.0
2015-11-16 10:30:00,118.58,118.62,118.32,118.39,5000.0,117.7096,117.7493,117.4515,117.521,5000.0
2015-11-16 10:35:00,118.44,118.44,118.06,118.25,3000.0,117.5706,117.5706,117.1934,117.382,3000.0
2015-11-16 10:40:00,118.2,118.51,118.2,118.51,3950.0,117.3324,117.6401,117.3324,117.6401,3950.0
2015-11-16 10:45:00,118.59,118.65,118.42,118.42,3912.0,117.7195,117.7791,117.5508,117.5508,3912.0
2015-11-16 10:50:00,118.24,118.27,118.12,118.12,700.0,117.3721,117.4019,117.253,117.253,700.0
2015-11-16 10:55:00,118.03,118.32,117.96,118.16,7200.0,117.1636,117.4515,117.0941,117.2927,7200.0
2015-11-16 11:00:00,118.2,118.2,118.15,118.16,10300.0,117.3324,117.3324,117.2827,117.2927,10300.0
2015-11-16 11:05:00,118.17,118.22,118.01,118.14,3900.0,117.3026,117.3522,117.1438,117.2728,3900.0
2015-11-16 11:10:00,118.22,118.3,117.96,118.05,6355.0,117.3522,117.4316,117.0941,117.1835,6355.0
2015-11-16 11:15:00,118.05,118.37,118.05,118.22,2400.0,117.1835,117.5011,117.1835,117.3522,2400.0
2015-11-16 11:20:00,118.27,118.28,118.25,118.28,600.0,117.4019,117.4118,117.382,117.4118,600.0
2015-11-16 11:25:00,118.19,118.19,118.03,118.03,500.0,117.3224,117.3224,117.1636,117.1636,500.0
2015-11-16 11:30:00,118.18,118.18,118.04,118.04,800.0,117.3125,117.3125,117.1735,117.1735,800.0
2015-11-16 11:35:00,118.05,118.17,118.0,118.13,4100.0,117.1835,117.3026,117.1338,117.2629,4100.0
2015-11-16 11:40:00,118.21,118.26,118.07,118.07,3237.0,117.3423,117.3919,117.2033,117.2033,3237.0
2015-11-16 11:45:00,118.1,118.3,118.07,118.19,3236.0,117.2331,117.4316,117.2033,117.3224,3236.0
2015-11-16 11:50:00,118.25,118.29,118.11,118.28,5200.0,117.382,117.4217,117.243,117.4118,5200.0
2015-11-16 11:55:00,118.33,118.33,118.15,118.28,2600.0,117.4614,117.4614,117.2827,117.4118,2600.0
2015-11-16 12:00:00,118.17,118.32,118.17,118.32,1400.0,117.3026,117.4515,117.3026,117.4515,1400.0
2015-11-16 12:05:00,118.26,118.47,118.26,118.37,2200.0,117.3919,117.6004,117.3919,117.5011,2200.0
2015-11-16 12:10:00,118.41,118.51,118.33,118.39,4573.0,117.5408,117.6401,117.4614,117.521,4573.0
2015-11-16 12:15:00,118.3,118.37,118.18,118.18,1900.0,117.4316,117.5011,117.3125,117.3125,1900.0
2015-11-16 12:20:00,118.27,118.3,118.22,118.24,3700.0,117.4019,117.4316,117.3522,117.3721,3700.0
2015-11-16 12:25:00,118.31,118.31,118.19,118.19,4100.0,117.4416,117.4416,117.3224,117.3224,4100.0
2015-11-16 12:30:00,118.3,118.49,118.3,118.46,7476.0,117.4316,117.6202,117.4316,117.5905,7476.0
2015-11-16 12:35:00,118.41,118.55,118.3,118.47,5159.0,117.5408,117.6798,117.4316,117.6004,5159.0
2015-11-16 12:40:00,118.49,118.69,118.47,118.57,1212.0,117.6202,117.8188,117.6004,117.6997,1212.0
2015-11-16 12:45:00,118.68,118.79,118.47,118.5,7502.0,117.8088,117.918,117.6004,117.6302,7502.0
2015-11-16 12:50:00,118.6,118.6,118.39,118.39,2324.0,117.7294,117.7294,117.521,117.521,2324.0
2015-11-16 12:55:00,118.39,118.5,118.28,118.49,1700.0,117.521,117.6302,117.4118,117.6202,1700.0
2015-11-16 13:00:00,118.44,118.56,118.44,118.47,5700.0,117.5706,117.6897,117.5706,117.6004,5700.0
2015-11-16 13:05:00,118.49,118.5,118.3,118.31,3600.0,117.6202,117.6302,117.4316,117.4416,3600.0
2015-11-16 13:10:00,118.45,118.54,118.42,118.42,3500.0,117.5805,117.6699,117.5508,117.5508,3500.0
2015-11-16 13:15:00,118.45,118.54,118.39,118.45,11463.0,117.5805,117.6699,117.521,117.5805,11463.0
2015-11-16 13:20:00,118.45,118.61,118.37,118.61,26601.0,117.5805,117.7394,117.5011,117.7394,26601.0
2015-11-16 13:25:00,118.57,118.57,118.37,118.42,4425.0,117.6997,117.6997,117.5011,117.5508,4425.0
2015-11-16 13:30:00,118.45,118.59,118.42,118.51,5400.0,117.5805,117.7195,117.5508,117.6401,5400.0
2015-11-16 13:35:00,118.5,119.2,118.5,118.91,6611.0,117.6302,118.325,117.6302,118.0372,6611.0
2015-11-16 13:40:00,118.8,118.95,118.79,118.85,4600.0,117.928,118.0769,117.918,117.9776,4600.0
2015-11-16 13:45:00,118.92,118.92,118.8,118.89,821.0,118.0471,118.0471,117.928,118.0173,821.0
2015-11-16 13:50:00,118.99,119.01,118.87,118.99,7150.0,118.1166,118.1364,117.9975,118.1166,7150.0
2015-11-16 13:55:00,118.88,119.02,118.88,118.98,2400.0,118.0074,118.1464,118.0074,118.1066,2400.0
2015-11-16 14:00:00,119.0,119.02,118.92,118.92,7732.0,118.1265,118.1464,118.0471,118.0471,7732.0
2015-11-16 14:05:00,118.91,119.0,118.85,119.0,7100.0,118.0372,118.1265,117.9776,118.1265,7100.0
2015-11-16 14:10:00,119.0,119.03,118.8,118.95,10300.0,118.1265,118.1563,117.928,118.0769,10300.0
2015-11-16 14:15:00,118.93,119.0,118.89,119.0,2150.0,118.057,118.1265,118.0173,118.1265,2150.0
2015-11-16 14:20:00,119.0,119.33,118.92,119.2,10436.0,118.1265,118.4541,118.0471,118.325,10436.0
2015-11-16 14:25:00,119.24,119.36,119.23,119.27,1553.0,118.3647,118.4839,118.3548,118.3945,1553.0
2015-11-16 14:30:00,119.32,119.47,119.3,119.4,5772.0,118.4442,118.593,118.4243,118.5236,5772.0
2015-11-16 14:35:00,119.35,119.35,119.29,119.34,4500.0,118.4739,118.4739,118.4144,118.464,4500.0
2015-11-16 14:40:00,119.34,119.42,119.27,119.4,6770.0,118.464,118.5434,118.3945,118.5236,6770.0
2015-11-16 14:45:00,119.37,119.37,119.19,119.19,2200.0,118.4938,118.4938,118.3151,118.3151,2200.0
2015-11-16 14:50:00,119.14,119.14,119.04,119.07,1500.0,118.2655,118.2655,118.1662,118.196,1500.0
2015-11-16 14:55:00,119.01,119.02,118.88,119.01,4550.0,118.1364,118.1464,118.0074,118.1364,4550.0
2015-11-16 15:00:00,119.06,119.35,119.06,119.28,2200.0,118.1861,118.4739,118.1861,118.4044,2200.0
2015-11-16 15:05:00,119.38,119.49,119.32,119.34,4613.0,118.5037,118.6129,118.4442,118.464,4613.0
2015-11-16 15:10:00,119.38,119.43,119.25,119.25,4000.0,118.5037,118.5533,118.3747,118.3747,4000.0
2015-11-16 15:15:00,119.15,119.32,119.12,119.19,6100.0,118.2754,118.4442,118.2456,118.3151,6100.0
2015-11-16 15:20:00,119.19,119.55,119.14,119.35,9173.0,118.3151,118.6725,118.2655,118.4739,9173.0
2015-11-16 15:25:00,119.29,119.41,119.29,119.32,1000.0,118.4144,118.5335,118.4144,118.4442,1000.0
2015-11-16 15:30:00,119.41,119.41,119.22,119.26,2502.0,118.5335,118.5335,118.3449,118.3846,2502.0
2015-11-16 15:35:00,119.31,119.5,119.29,119.44,1500.0,118.4342,118.6228,118.4144,118.5633,1500.0
2015-11-16 15:40:00,119.44,119.62,119.4,119.53,4017.0,118.5633,118.7419,118.5236,118.6526,4017.0
2015-11-16 15:45:00,119.52,119.53,119.3,119.31,3298.0,118.6427,118.6526,118.4243,118.4342,3298.0
2015-11-16 15:50:00,119.37,119.43,119.3,119.38,5470.0,118.4938,118.5533,118.4243,118.5037,5470.0
2015-11-16 15:55:00,119.35,119.58,119.32,119.34,19021.0,118.4739,118.7022,118.4442,118.464,19021.0
2015-11-17 09:30:00,119.74,120.96,119.74,120.96,1487.0,118.8611,120.0721,118.8611,120.0721,1487.0
2015-11-17 09:35:00,120.99,120.99,119.96,119.97,500.0,120.1019,120.1019,119.0795,119.0894,500.0
2015-11-17 09:40:00,120.53,120.54,119.01,119.5,3700.0,119.6453,119.6552,118.1364,118.6228,3700.0
2015-11-17 09:45:00,118.77,119.36,118.77,119.29,1556.0,117.8982,118.4839,117.8982,118.4144,1556.0
2015-11-17 09:50:00,119.39,119.5,118.91,119.5,4500.0,118.5136,118.6228,118.0372,118.6228,4500.0
2015-11-17 09:55:00,119.37,119.85,119.37,119.84,2400.0,118.4938,118.9703,118.4938,118.9603,2400.0
2015-11-17 10:00:00,119.76,119.91,119.24,119.24,1700.0,118.8809,119.0298,118.3647,118.3647,1700.0
2015-11-17 10:05:00,119.06,119.57,118.82,119.15,8172.0,118.1861,118.6923,117.9478,118.2754,8172.0
2015-11-17 10:10:00,119.32,119.45,119.1,119.1,5100.0,118.4442,118.5732,118.2258,118.2258,5100.0
2015-11-17 10:15:00,119.08,119.45,118.97,119.15,7714.0,118.2059,118.5732,118.0967,118.2754,7714.0
2015-11-17 10:20:00,119.07,119.08,119.07,119.07,463.0,118.196,118.2059,118.196,118.196,463.0
2015-11-17 10:25:00,119.16,119.3,119.15,119.16,1400.0,118.2853,118.4243,118.2754,118.2853,1400.0
2015-11-17 10:30:00,119.38,120.19,119.22,120.11,5100.0,118.5037,119.3078,118.3449,119.2284,5100.0
2015-11-17 10:35:00,120.17,120.36,120.16,120.36,700.0,119.2879,119.4765,119.278,119.4765,700.0
2015-11-17 10:40:00,120.46,120.54,120.15,120.34,7304.0,119.5758,119.6552,119.2681,119.4567,7304.0
2015-11-17 10:45:00,120.5,120.5,120.5,120.5,100.0,119.6155,119.6155,119.6155,119.6155,100.0
2015-11-17 10:50:00,120.51,120.67,120.22,120.22,1763.0,119.6254,119.7842,119.3375,119.3375,1763.0
2015-11-17 10:55:00,120.29,120.39,120.19,120.38,1450.0,119.407,119.5063,119.3078,119.4964,1450.0
2015-11-17 11:00:00,120.46,120.5,120.07,120.22,3247.0,119.5758,119.6155,119.1886,119.3375,3247.0
2015-11-17 11:05:00,120.32,120.5,120.13,120.43,4724.0,119.4368,119.6155,119.2482,119.546,4724.0
2015-11-17 11:10:00,120.39,120.5,120.06,120.32,8505.0,119.5063,119.6155,119.1787,119.4368,8505.0
2015-11-17 11:15:00,120.08,120.26,120.01,120.25,3000.0,119.1986,119.3773,119.1291,119.3673,3000.0
2015-11-17 11:20:00,120.32,120.42,120.29,120.42,1025.0,119.4368,119.5361,119.407,119.5361,1025.0
2015-11-17 11:25:00,120.46,120.46,120.27,120.28,400.0,119.5758,119.5758,119.3872,119.3971,400.0
2015-11-17 11:30:00,120.44,120.72,120.41,120.55,2165.0,119.5559,119.8339,119.5261,119.6651,2165.0
2015-11-17 11:35:00,120.51,120.51,120.22,120.23,1700.0,119.6254,119.6254,119.3375,119.3475,1700.0
2015-11-17 11:40:00,120.33,120.49,120.28,120.44,800.0,119.4467,119.6056,119.3971,119.5559,800.0
2015-11-17 11:45:00,120.27,120.33,120.12,120.12,1815.0,119.3872,119.4467,119.2383,119.2383,1815.0
2015-11-17 11:50:00,120.12,120.39,120.11,120.23,3748.0,119.2383,119.5063,119.2284,119.3475,3748.0
2015-11-17 11:55:00,120.36,120.57,120.36,120.38,2900.0,119.4765,119.685,119.4765,119.4964,2900.0
2015-11-17 12:00:00,120.24,120.48,120.24,120.48,1000.0,119.3574,119.5956,119.3574,119.5956,1000.0
2015-11-17 12:05:00,120.54,120.54,120.26,120.38,6100.0,119.6552,119.6552,119.3773,119.4964,6100.0
2015-11-17 12:10:00,120.47,120.54,120.25,120.36,5150.0,119.5857,119.6552,119.3673,119.4765,5150.0
2015-11-17 12:15:00,120.36,120.36,120.11,120.11,4217.0,119.4765,119.4765,119.2284,119.2284,4217.0
2015-11-17 12:20:00,120.11,120.13,119.97,120.11,1500.0,119.2284,119.2482,119.0894,119.2284,1500.0
2015-11-17 12:25:00,120.05,120.13,119.94,120.03,2200.0,119.1688,119.2482,119.0596,119.1489,2200.0
2015-11-17 12:30:00,120.04,120.17,119.96,119.97,6243.0,119.1589,119.2879,119.0795,119.0894,6243.0
2015-11-17 12:35:00,120.08,120.08,119.84,119.84,1376.0,119.1986,119.1986,118.9603,118.9603,1376.0
2015-11-17 12:40:00,119.66,119.67,119.6,119.64,901.0,118.7817,118.7916,118.7221,118.7618,901.0
2015-11-17 12:45:00,119.68,119.73,119.57,119.73,1100.0,118.8015,118.8511,118.6923,118.8511,1100.0
2015-11-17 12:50:00,119.77,119.82,119.59,119.69,3340.0,118.8908,118.9405,118.7122,118.8114,3340.0
2015-11-17 12:55:00,119.73,120.03,119.73,120.03,2500.0,118.8511,119.1489,118.8511,119.1489,2500.0
2015-11-17 13:00:00,120.2,120.2,119.89,119.96,2600.0,119.3177,119.3177,119.01,119.0795,2600.0
2015-11-17 13:05:00,119.91,120.04,119.65,119.8,5081.0,119.0298,119.1589,118.7717,118.9206,5081.0
2015-11-17 13:10:00,119.86,120.03,119.86,120.03,600.0,118.9802,119.1489,118.9802,119.1489,600.0
2015-11-17 13:15:00,120.03,120.19,119.82,119.9,1450.0,119.1489,119.3078,118.9405,119.0199,1450.0
2015-11-17 13:20:00,119.9,119.9,119.9,119.9,0.0,119.0199,119.0199,119.0199,119.0199,0.0
2015-11-17 13:25:00,120.05,120.05,119.51,119.51,1600.0,119.1688,119.1688,118.6328,118.6328,1600.0
2015-11-17 13:30:00,119.48,119.67,119.4,119.67,3900.0,118.603,118.7916,118.5236,118.7916,3900.0
2015-11-17 13:35:00,119.7,119.7,119.3,119.3,4100.0,118.8214,118.8214,118.4243,118.4243,4100.0
2015-11-17 13:40:00,119.44,119.44,118.92,119.19,2428.0,118.5633,118.5633,118.0471,118.3151,2428.0
2015-11-17 13:45:00,119.31,119.4,119.31,119.4,200.0,118.4342,118.5236,118.4342,118.5236,200.0
2015-11-17 13:50:00,119.38,119.44,119.37,119.42,950.0,118.5037,118.5633,118.4938,118.5434,950.0
2015-11-17 13:55:00,119.57,119.83,119.57,119.69,1500.0,118.6923,118.9504,118.6923,118.8114,1500.0
2015-11-17 14:00:00,119.85,119.86,119.63,119.66,1297.0,118.9703,118.9802,118.7519,118.7817,1297.0
2015-11-17 14:05:00,119.85,120.15,119.8,120.15,600.0,118.9703,119.2681,118.9206,119.2681,600.0
2015-11-17 14:10:00,120.13,120.2,120.13,120.2,500.0,119.2482,119.3177,119.2482,119.3177,500.0
2015-11-17 14:15:00,120.19,120.19,120.09,120.16,830.0,119.3078,119.3078,119.2085,119.278,830.0
2015-11-17 14:20:00,120.21,120.21,120.09,120.21,596.0,119.3276,119.3276,119.2085,119.3276,596.0
2015-11-17 14:25:00,120.2,120.2,119.8,119.8,1722.0,119.3177,119.3177,118.9206,118.9206,1722.0
2015-11-17 14:30:00,119.62,119.63,119.4,119.4,2135.0,118.7419,118.7519,118.5236,118.5236,2135.0
2015-11-17 14:35:00,119.56,120.05,119.52,119.92,13305.0,118.6824,119.1688,118.6427,119.0397,13305.0
2015-11-17 14:40:00,119.94,119.94,119.41,119.41,1510.0,119.0596,119.0596,118.5335,118.5335,1510.0
2015-11-17 14:45:00,119.49,119.5,119.14,119.14,1023.0,118.6129,118.6228,118.2655,118.2655,1023.0
2015-11-17 14:50:00,119.29,119.71,119.29,119.48,4059.0,118.4144,118.8313,118.4144,118.603,4059.0
2015-11-17 14:55:00,119.49,119.77,119.48,119.77,2300.0,118.6129,118.8908,118.603,118.8908,2300.0
2015-11-17 15:00:00,119.94,119.94,119.72,119.92,3500.0,119.0596,119.0596,118.8412,119.0397,3500.0
2015-11-17 15:05:00,119.92,120.16,119.81,119.98,2300.0,119.0397,119.278,118.9306,119.0993,2300.0
2015-11-17 15:10:00,119.77,120.07,119.7,120.07,1200.0,118.8908,119.1886,118.8214,119.1886,1200.0
2015-11-17 15:15:00,119.93,119.94,119.31,119.31,5104.0,119.0497,119.0596,118.4342,118.4342,5104.0
2015-11-17 15:20:00,119.62,119.93,119.56,119.93,2100.0,118.7419,119.0497,118.6824,119.0497,2100.0
2015-11-17 15:25:00,119.88,119.98,119.77,119.9,2427.0,119.0,119.0993,118.8908,119.0199,2427.0
2015-11-17 15:30:00,119.97,120.35,119.97,120.3,2400.0,119.0894,119.4666,119.0894,119.417,2400.0
2015-11-17 15:35:00,120.41,120.41,120.11,120.17,3730.0,119.5261,119.5261,119.2284,119.2879,3730.0
2015-11-17 15:40:00,120.06,120.2,119.94,120.17,3947.0,119.1787,119.3177,119.0596,119.2879,3947.0
2015-11-17 15:45:00,120.08,120.22,119.95,120.09,6345.0,119.1986,119.3375,119.0695,119.2085,6345.0
2015-11-17 15:50:00,120.08,120.61,120.07,120.37,4800.0,119.1986,119.7247,119.1886,119.4864,4800.0
2015-11-17 15:55:00,120.33,120.52,120.1,120.21,15624.0,119.4467,119.6353,119.2184,119.3276,15624.0
2015-11-18 09:30:00,120.77,121.14,120.1,120.46,8294.0,119.8835,120.2508,119.2184,119.5758,8294.0
2015-11-18 09:35:00,120.67,120.97,120.3,120.51,3498.0,119.7842,120.082,119.417,119.6254,3498.0
2015-11-18 09:40:00,120.64,120.64,120.43,120.44,3742.0,119.7545,119.7545,119.546,119.5559,3742.0
2015-11-18 09:45:00,120.62,120.85,120.5,120.52,7665.0,119.7346,119.9629,119.6155,119.6353,7665.0
2015-11-18 09:50:00,120.68,120.9,119.82,120.2,28286.0,119.7942,120.0126,118.9405,119.3177,28286.0
2015-11-18 09:55:00,119.93,120.39,119.77,120.22,8548.0,119.0497,119.5063,118.8908,119.3375,8548.0
2015-11-18 10:00:00,120.24,120.38,119.9,120.28,11923.0,119.3574,119.4964,119.0199,119.3971,11923.0
2015-11-18 10:05:00,120.19,120.21,120.07,120.16,2700.0,119.3078,119.3276,119.1886,119.278,2700.0
2015-11-18 10:10:00,120.17,120.33,120.08,120.1,9320.0,119.2879,119.4467,119.1986,119.2184,9320.0
2015-11-18 10:15:00,120.11,120.2,120.11,120.2,3500.0,119.2284,119.3177,119.2284,119.3177,3500.0
2015-11-18 10:20:00,120.1,120.1,120.1,120.1,1200.0,119.2184,119.2184,119.2184,119.2184,1200.0
2015-11-18 10:25:00,120.1,120.1,119.85,119.85,7000.0,119.2184,119.2184,118.9703,118.9703,7000.0
2015-11-18 10:30:00,119.92,120.07,119.8,119.8,3300.0,119.0397,119.1886,118.9206,118.9206,3300.0
2015-11-18 10:35:00,119.8,119.88,119.7,119.73,4300.0,118.9206,119.0,118.8214,118.8511,4300.0
2015-11-18 10:40:00,119.8,120.1,119.79,119.8,1226.0,118.9206,119.2184,118.9107,118.9206,1226.0
2015-11-18 10:45:00,119.93,120.1,119.83,119.91,4700.0,119.0497,119.2184,118.9504,119.0298,4700.0
2015-11-18 10:50:00,119.94,120.11,119.88,120.11,7126.0,119.0596,119.2284,119.0,119.2284,7126.0
2015-11-18 10:55:00,120.11,120.11,119.91,120.09,700.0,119.2284,119.2284,119.0298,119.2085,700.0
2015-11-18 11:00:00,119.98,120.07,119.88,120.03,5491.0,119.0993,119.1886,119.0,119.1489,5491.0
2015-11-18 11:05:00,120.07,120.38,120.07,120.15,1705.0,119.1886,119.4964,119.1886,119.2681,1705.0
2015-11-18 11:10:00,120.24,120.34,120.21,120.27,802.0,119.3574,119.4567,119.3276,119.3872,802.0
2015-11-18 11:15:00,120.36,120.39,120.24,120.34,2708.0,119.4765,119.5063,119.3574,119.4567,2708.0
2015-11-18 11:20:00,120.27,120.45,120.21,120.37,5900.0,119.3872,119.5659,119.3276,119.4864,5900.0
2015-11-18 11:25:00,120.37,120.4,120.29,120.34,7127.0,119.4864,119.5162,119.407,119.4567,7127.0
2015-11-18 11:30:00,120.34,120.35,120.23,120.3,4200.0,119.4567,119.4666,119.3475,119.417,4200.0
2015-11-18 11:35:00,120.21,120.31,120.2,120.31,4100.0,119.3276,119.4269,119.3177,119.4269,4100.0
2015-11-18 11:40:00,120.29,120.29,120.19,120.25,1500.0,119.407,119.407,119.3078,119.3673,1500.0
2015-11-18 11:45:00,120.26,120.31,120.14,120.14,600.0,119.3773,119.4269,119.2581,119.2581,600.0
2015-11-18 11:50:00,120.19,120.19,120.09,120.12,2400.0,119.3078,119.3078,119.2085,119.2383,2400.0
2015-11-18 11:55:00,120.04,120.08,119.86,119.86,2000.0,119.1589,119.1986,118.9802,118.9802,2000.0
2015-11-18 12:00:00,119.85,119.97,119.79,119.79,1849.0,118.9703,119.0894,118.9107,118.9107,1849.0
2015-11-18 12:05:00,119.87,119.95,119.61,119.61,2947.0,118.9901,119.0695,118.732,118.732,2947.0
2015-11-18 12:10:00,119.46,119.46,119.39,119.39,940.0,118.5831,118.5831,118.5136,118.5136,940.0
2015-11-18 12:15:00,119.39,119.63,119.39,119.52,2200.0,118.5136,118.7519,118.5136,118.6427,2200.0
2015-11-18 12:20:00,119.55,119.55,119.55,119.55,100.0,118.6725,118.6725,118.6725,118.6725,100.0
2015-11-18 12:25:00,119.45,119.45,119.35,119.45,400.0,118.5732,118.5732,118.4739,118.5732,400.0
2015-11-18 12:30:00,119.32,119.32,119.32,119.32,200.0,118.4442,118.4442,118.4442,118.4442,200.0
2015-11-18 12:35:00,119.29,119.56,119.29,119.36,8400.0,118.4144,118.6824,118.4144,118.4839,8400.0
2015-11-18 12:40:00,119.39,119.43,119.37,119.4,3300.0,118.5136,118.5533,118.4938,118.5236,3300.0
2015-11-18 12:45:00,119.44,119.58,119.4,119.58,2100.0,118.5633,118.7022,118.5236,118.7022,2100.0
2015-11-18 12:50:00,119.54,119.71,119.5,119.71,2695.0,118.6625,118.8313,118.6228,118.8313,2695.0
2015-11-18 12:55:00,119.84,119.84,119.84,119.84,100.0,118.9603,118.9603,118.9603,118.9603,100.0
2015-11-18 13:00:00,119.83,119.83,119.78,119.79,1000.0,118.9504,118.9504,118.9008,118.9107,1000.0
2015-11-18 13:05:00,119.79,119.94,119.78,119.94,1500.0,118.9107,119.0596,118.9008,119.0596,1500.0
2015-11-18 13:10:00,119.94,119.94,119.94,119.94,0.0,119.0596,119.0596,119.0596,119.0596,0.0
2015-11-18 13:15:00,119.93,119.93,119.79,119.82,3616.0,119.0497,119.0497,118.9107,118.9405,3616.0
2015-11-18 13:20:00,119.82,119.9,119.82,119.9,1700.0,118.9405,119.0199,118.9405,119.0199,1700.0
2015-11-18 13:25:00,119.9,120.05,119.9,120.05,7000.0,119.0199,119.1688,119.0199,119.1688,7000.0
2015-11-18 13:30:00,120.13,120.17,119.96,119.98,5900.0,119.2482,119.2879,119.0795,119.0993,5900.0
2015-11-18 13:35:00,119.96,119.96,119.74,119.74,500.0,119.0795,119.0795,118.8611,118.8611,500.0
2015-11-18 13:40:00,119.87,119.87,119.86,119.86,400.0,118.9901,118.9901,118.9802,118.9802,400.0
2015-11-18 13:45:00,119.86,119.9,119.8,119.88,3868.0,118.9802,119.0199,118.9206,119.0,3868.0
2015-11-18 13:50:00,119.8,119.96,119.69,119.75,6450.0,118.9206,119.0795,118.8114,118.871,6450.0
2015-11-18 13:55:00,119.95,119.95,119.82,119.82,1638.0,119.0695,119.0695,118.9405,118.9405,1638.0
2015-11-18 14:00:00,119.71,119.79,119.71,119.76,1300.0,118.8313,118.9107,118.8313,118.8809,1300.0
2015-11-18 14:05:00,119.55,119.99,119.54,119.99,1250.0,118.6725,119.1092,118.6625,119.1092,1250.0
2015-11-18 14:10:00,120.17,120.17,119.78,119.95,1800.0,119.2879,119.2879,118.9008,119.0695,1800.0
2015-11-18 14:15:00,119.89,119.89,119.61,119.71,5600.0,119.01,119.01,118.732,118.8313,5600.0
2015-11-18 14:20:00,119.71,119.94,119.7,119.92,10537.0,118.8313,119.0596,118.8214,119.0397,10537.0
2015-11-18 14:25:00,119.86,119.94,119.82,119.88,4938.0,118.9802,119.0596,118.9405,119.0,4938.0
2015-11-18 14:30:00,119.88,119.94,119.86,119.93,5098.0,119.0,119.0596,118.9802,119.0497,5098.0
2015-11-18 14:35:00,119.86,119.99,119.86,119.98,8383.0,118.9802,119.1092,118.9802,119.0993,8383.0
2015-11-18 14:40:00,120.06,120.1,119.98,120.03,3542.0,119.1787,119.2184,119.0993,119.1489,3542.0
2015-11-18 14:45:00,120.12,120.14,120.01,120.03,3300.0,119.2383,119.2581,119.1291,119.1489,3300.0
2015-11-18 14:50:00,120.01,120.07,120.01,120.01,3100.0,119.1291,119.1886,119.1291,119.1291,3100.0
2015-11-18 14:55:00,120.09,120.17,120.02,120.03,3164.0,119.2085,119.2879,119.139,119.1489,3164.0
2015-11-18 15:00:00,120.09,120.16,120.03,120.09,3100.0,119.2085,119.278,119.1489,119.2085,3100.0
2015-11-18 15:05:00,120.09,120.22,119.95,120.05,7199.0,119.2085,119.3375,119.0695,119.1688,7199.0
2015-11-18 15:10:00,119.96,120.1,119.84,120.1,4200.0,119.0795,119.2184,118.9603,119.2184,4200.0
2015-11-18 15:15:00,120.13,120.27,120.13,120.27,8100.0,119.2482,119.3872,119.2482,119.3872,8100.0
2015-11-18 15:20:00,120.25,120.25,120.09,120.09,3927.0,119.3673,119.3673,119.2085,119.2085,3927.0
2015-11-18 15:25:00,120.2,120.21,119.92,120.0,7630.0,119.3177,119.3276,119.0397,119.1192,7630.0
2015-11-18 15:30:00,120.09,120.18,119.99,120.18,8600.0,119.2085,119.2978,119.1092,119.2978,8600.0
2015-11-18 15:35:00,120.19,120.62,120.19,120.58,7500.0,119.3078,119.7346,119.3078,119.6949,7500.0
2015-11-18 15:40:00,120.59,120.74,120.59,120.7,1900.0,119.7048,119.8537,119.7048,119.814,1900.0
2015-11-18 15:45:00,120.75,121.03,120.75,120.92,8570.0,119.8637,120.1416,119.8637,120.0324,8570.0
2015-11-18 15:50:00,120.87,121.0,120.86,120.9,7003.0,119.9828,120.1118,119.9728,120.0126,7003.0
2015-11-18 15:55:00,120.91,121.1,120.86,120.94,22316.0,120.0225,120.2111,119.9728,120.0523,22316.0
2015-11-19 09:30:00,121.35,121.91,120.86,120.88,5100.0,120.4592,121.0151,119.9728,119.9927,5100.0
2015-11-19 09:35:00,120.86,121.34,120.31,121.16,9461.0,119.9728,120.4493,119.4269,120.2706,9461.0
2015-11-19 09:40:00,121.11,121.34,120.63,121.34,7505.0,120.221,120.4493,119.7445,120.4493,7505.0
2015-11-19 09:45:00,121.34,121.55,120.95,120.95,1850.0,120.4493,120.6578,120.0622,120.0622,1850.0
2015-11-19 09:50:00,121.44,122.63,121.44,122.45,5928.0,120.5486,121.7299,120.5486,121.5512,5928.0
2015-11-19 09:55:00,122.29,122.45,121.92,121.92,3000.0,121.3923,121.5512,121.0251,121.0251,3000.0
2015-11-19 10:00:00,121.38,122.0,121.38,121.9,914.0,120.489,121.1045,120.489,121.0052,914.0
2015-11-19 10:05:00,121.86,121.88,121.1,121.1,4658.0,120.9655,120.9854,120.2111,120.2111,4658.0
2015-11-19 10:10:00,121.31,121.56,121.3,121.51,12067.0,120.4195,120.6677,120.4096,120.6181,12067.0
2015-11-19 10:15:00,121.36,121.59,121.32,121.59,1500.0,120.4692,120.6975,120.4295,120.6975,1500.0
2015-11-19 10:20:00,121.98,122.59,121.75,121.89,3841.0,121.0846,121.6901,120.8563,120.9953,3841.0
2015-11-19 10:25:00,122.0,122.36,121.98,122.0,4100.0,121.1045,121.4618,121.0846,121.1045,4100.0
2015-11-19 10:30:00,121.59,121.72,121.42,121.43,3301.0,120.6975,120.8265,120.5287,120.5387,3301.0
2015-11-19 10:35:00,121.4,121.68,121.31,121.44,7300.0,120.5089,120.7868,120.4195,120.5486,7300.0
2015-11-19 10:40:00,121.44,121.73,121.41,121.58,5185.0,120.5486,120.8365,120.5188,120.6876,5185.0
2015-11-19 10:45:00,121.84,121.86,121.56,121.72,7400.0,120.9457,120.9655,120.6677,120.8265,7400.0
2015-11-19 10:50:00,121.82,121.92,121.4,121.59,7738.0,120.9258,121.0251,120.5089,120.6975,7738.0
2015-11-19 10:55:00,121.63,121.7,121.46,121.66,2900.0,120.7372,120.8067,120.5684,120.767,2900.0
2015-11-19 11:00:00,121.72,121.9,121.55,121.75,8400.0,120.8265,121.0052,120.6578,120.8563,8400.0
2015-11-19 11:05:00,121.81,122.05,121.69,121.95,3370.0,120.9159,121.1541,120.7968,121.0548,3370.0
2015-11-19 11:10:00,122.08,122.27,121.92,122.03,6500.0,121.1839,121.3725,121.0251,121.1343,6500.0
2015-11-19 11:15:00,122.25,122.44,122.11,122.17,4200.0,121.3526,121.5412,121.2137,121.2732,4200.0
2015-11-19 11:20:00,122.24,122.31,122.02,122.03,6865.0,121.3427,121.4122,121.1243,121.1343,6865.0
2015-11-19 11:25:00,122.18,122.25,122.04,122.04,3943.0,121.2832,121.3526,121.1442,121.1442,3943.0
2015-11-19 11:30:00,122.23,122.23,121.81,121.81,4342.0,121.3328,121.3328,120.9159,120.9159,4342.0
2015-11-19 11:35:00,121.74,121.86,121.61,121.67,5300.0,120.8464,120.9655,120.7173,120.7769,5300.0
2015-11-19 11:40:00,121.62,121.7,121.33,121.41,3509.0,120.7273,120.8067,120.4394,120.5188,3509.0
2015-11-19 11:45:00,121.4,121.4,121.0,121.0,3501.0,120.5089,120.5089,120.1118,120.1118,3501.0
2015-11-19 11:50:00,120.85,120.88,120.7,120.88,4055.0,119.9629,119.9927,119.814,119.9927,4055.0
2015-11-19 11:55:00,120.8,120.8,120.57,120.57,300.0,119.9133,119.9133,119.685,119.685,300.0
2015-11-19 12:00:00,120.9,120.99,120.78,120.84,9200.0,120.0126,120.1019,119.8934,119.953,9200.0
2015-11-19 12:05:00,120.79,120.94,120.78,120.94,2779.0,119.9034,120.0523,119.8934,120.0523,2779.0
2015-11-19 12:10:00,120.87,120.94,120.78,120.78,3316.0,119.9828,120.0523,119.8934,119.8934,3316.0
2015-11-19 12:15:00,120.63,120.73,120.33,120.34,4810.0,119.7445,119.8438,119.4467,119.4567,4810.0
2015-11-19 12:20:00,120.47,120.47,120.03,120.03,6500.0,119.5857,119.5857,119.1489,119.1489,6500.0
2015-11-19 12:25:00,120.03,120.09,119.85,119.94,7953.0,119.1489,119.2085,118.9703,119.0596,7953.0
2015-11-19 12:30:00,119.94,119.94,119.66,119.83,9100.0,119.0596,119.0596,118.7817,118.9504,9100.0
2015-11-19 12:35:00,119.89,120.03,119.63,119.89,14003.0,119.01,119.1489,118.7519,119.01,14003.0
2015-11-19 12:40:00,120.07,120.18,119.87,120.18,12068.0,119.1886,119.2978,118.9901,119.2978,12068.0
2015-11-19 12:45:00,120.29,121.04,120.17,120.95,25498.0,119.407,120.1515,119.2879,120.0622,25498.0
2015-11-19 12:50:00,121.16,121.18,120.7,120.88,14470.0,120.2706,120.2905,119.814,119.9927,14470.0
2015-11-19 12:55:00,121.0,121.04,120.71,120.88,9871.0,120.1118,120.1515,119.8239,119.9927,9871.0
2015-11-19 13:00:00,121.01,121.3,120.84,120.98,9220.0,120.1217,120.4096,119.953,120.092,9220.0
2015-11-19 13:05:00,120.98,121.24,120.94,121.23,7738.0,120.092,120.3501,120.0523,120.3401,7738.0
2015-11-19 13:10:00,121.29,121.81,121.15,121.81,5391.0,120.3997,120.9159,120.2607,120.9159,5391.0
2015-11-19 13:15:00,121.93,122.05,121.58,121.88,14070.0,121.035,121.1541,120.6876,120.9854,14070.0
2015-11-19 13:20:00,121.8,121.83,121.36,121.42,3840.0,120.9059,120.9357,120.4692,120.5287,3840.0
2015-11-19 13:25:00,121.41,121.45,120.83,121.31,8306.0,120.5188,120.5585,119.9431,120.4195,8306.0
2015-11-19 13:30:00,121.23,121.36,121.14,121.21,6930.0,120.3401,120.4692,120.2508,120.3203,6930.0
2015-11-19 13:35:00,121.21,121.22,121.06,121.18,4100.0,120.3203,120.3302,120.1714,120.2905,4100.0
2015-11-19 13:40:00,121.05,121.2,121.04,121.04,3890.0,120.1615,120.3104,120.1515,120.1515,3890.0
2015-11-19 13:45:00,120.78,121.09,120.78,121.09,1205.0,119.8934,120.2012,119.8934,120.2012,1205.0
2015-11-19 13:50:00,121.08,121.1,120.92,120.92,3258.0,120.1912,120.2111,120.0324,120.0324,3258.0
2015-11-19 13:55:00,120.82,120.88,120.33,120.59,5379.0,119.9331,119.9927,119.4467,119.7048,5379.0
2015-11-19 14:00:00,120.48,120.72,120.29,120.47,6631.0,119.5956,119.8339,119.407,119.5857,6631.0
2015-11-19 14:05:00,120.41,120.51,120.16,120.4,4760.0,119.5261,119.6254,119.278,119.5162,4760.0
2015-11-19 14:10:00,120.45,120.63,120.23,120.28,8300.0,119.5659,119.7445,119.3475,119.3971,8300.0
2015-11-19 14:15:00,120.34,120.34,120.33,120.33,500.0,119.4567,119.4567,119.4467,119.4467,500.0
2015-11-19 14:20:00,120.54,120.67,120.34,120.4,7190.0,119.6552,119.7842,119.4567,119.5162,7190.0
2015-11-19 14:25:00,120.38,120.38,120.25,120.38,4500.0,119.4964,119.4964,119.3673,119.4964,4500.0
2015-11-19 14:30:00,120.48,120.49,120.2,120.27,6401.0,119.5956,119.6056,119.3177,119.3872,6401.0
2015-11-19 14:35:00,120.32,120.36,120.11,120.18,6072.0,119.4368,119.4765,119.2284,119.2978,6072.0
2015-11-19 14:40:00,120.3,120.34,120.25,120.25,800.0,119.417,119.4567,119.3673,119.3673,800.0
2015-11-19 14:45:00,120.26,120.27,120.19,120.2,2565.0,119.3773,119.3872,119.3078,119.3177,2565.0
2015-11-19 14:50:00,120.23,120.56,120.23,120.56,5600.0,119.3475,119.675,119.3475,119.675,5600.0
2015-11-19 14:55:00,120.37,120.55,120.25,120.25,2400.0,119.4864,119.6651,119.3673,119.3673,2400.0
2015-11-19 15:00:00,120.25,120.27,120.12,120.27,2900.0,119.3673,119.3872,119.2383,119.3872,2900.0
2015-11-19 15:05:00,120.23,120.36,120.15,120.15,7821.0,119.3475,119.4765,119.2681,119.2681,7821.0
2015-11-19 15:10:00,120.12,120.21,120.12,120.18,862.0,119.2383,119.3276,119.2383,119.2978,862.0
2015-11-19 15:15:00,120.22,120.34,120.16,120.18,7570.0,119.3375,119.4567,119.278,119.2978,7570.0
2015-11-19 15:20:00,120.2,120.44,120.2,120.41,13000.0,119.3177,119.5559,119.3177,119.5261,13000.0
2015-11-19 15:25:00,120.49,120.75,120.34,120.75,8609.0,119.6056,119.8637,119.4567,119.8637,8609.0
2015-11-19 15:30:00,120.81,120.97,120.7,120.71,6200.0,119.9232,120.082,119.814,119.8239,6200.0
2015-11-19 15:35:00,120.7,120.8,120.38,120.63,5792.0,119.814,119.9133,119.4964,119.7445,5792.0
2015-11-19 15:40:00,120.48,120.57,120.46,120.51,3138.0,119.5956,119.685,119.5758,119.6254,3138.0
2015-11-19 15:45:00,120.49,120.53,120.43,120.43,4021.0,119.6056,119.6453,119.546,119.546,4021.0
2015-11-19 15:50:00,120.5,120.7,120.5,120.64,10280.0,119.6155,119.814,119.6155,119.7545,10280.0
2015-11-19 15:55:00,120.62,120.66,120.35,120.45,12905.0,119.7346,119.7743,119.4666,119.5659,12905.0
2015-11-20 09:30:00,121.15,122.01,120.95,121.24,4754.0,120.2607,121.1144,120.0622,120.3501,4754.0
2015-11-20 09:35:00,121.77,121.79,121.32,121.32,300.0,120.8762,120.896,120.4295,120.4295,300.0
2015-11-20 09:40:00,121.52,122.11,120.87,121.3,7200.0,120.628,121.2137,119.9828,120.4096,7200.0
2015-11-20 09:45:00,121.4,121.95,121.09,121.95,6194.0,120.5089,121.0548,120.2012,121.0548,6194.0
2015-11-20 09:50:00,122.03,122.21,121.59,121.59,3500.0,121.1343,121.3129,120.6975,120.6975,3500.0
2015-11-20 09:55:00,121.74,122.16,121.5,122.13,4200.0,120.8464,121.2633,120.6081,121.2335,4200.0
2015-11-20 10:00:00,122.24,122.28,121.52,121.68,3500.0,121.3427,121.3824,120.628,120.7868,3500.0
2015-11-20 10:05:00,122.0,122.01,121.7,121.9,2650.0,121.1045,121.1144,120.8067,121.0052,2650.0
2015-11-20 10:10:00,121.89,122.19,121.66,121.77,6950.0,120.9953,121.2931,120.767,120.8762,6950.0
2015-11-20 10:15:00,121.72,122.01,121.25,121.9,4861.0,120.8265,121.1144,120.36,121.0052,4861.0
2015-11-20 10:20:00,122.09,122.22,122.01,122.22,1499.0,121.1938,121.3229,121.1144,121.3229,1499.0
2015-11-20 10:25:00,122.35,122.5,121.86,121.91,12358.0,121.4519,121.6008,120.9655,121.0151,12358.0
2015-11-20 10:30:00,121.74,122.17,121.74,122.11,3400.0,120.8464,121.2732,120.8464,121.2137,3400.0
2015-11-20 10:35:00,122.21,122.48,121.9,122.4,6100.0,121.3129,121.581,121.0052,121.5015,6100.0
2015-11-20 10:40:00,122.4,122.41,122.24,122.35,2900.0,121.5015,121.5115,121.3427,121.4519,2900.0
2015-11-20 10:45:00,122.21,122.24,121.96,122.04,7300.0,121.3129,121.3427,121.0648,121.1442,7300.0
2015-11-20 10:50:00,122.15,122.15,121.8,122.04,5500.0,121.2534,121.2534,120.9059,121.1442,5500.0
2015-11-20 10:55:00,122.04,122.23,121.9,122.23,5357.0,121.1442,121.3328,121.0052,121.3328,5357.0
2015-11-20 11:00:00,122.21,122.35,122.17,122.34,3000.0,121.3129,121.4519,121.2732,121.442,3000.0
2015-11-20 11:05:00,122.35,122.4,122.05,122.17,9400.0,121.4519,121.5015,121.1541,121.2732,9400.0
2015-11-20 11:10:00,122.27,122.27,121.99,122.05,2720.0,121.3725,121.3725,121.0946,121.1541,2720.0
2015-11-20 11:15:00,122.09,122.13,121.78,121.78,6801.0,121.1938,121.2335,120.8861,120.8861,6801.0
2015-11-20 11:20:00,121.8,121.83,121.41,121.59,5904.0,120.9059,120.9357,120.5188,120.6975,5904.0
2015-11-20 11:25:00,121.61,121.96,121.5,121.85,4000.0,120.7173,121.0648,120.6081,120.9556,4000.0
2015-11-20 11:30:00,121.9,121.9,121.49,121.53,4300.0,121.0052,121.0052,120.5982,120.6379,4300.0
2015-11-20 11:35:00,121.56,121.61,121.1,121.1,3300.0,120.6677,120.7173,120.2111,120.2111,3300.0
2015-11-20 11:40:00,121.16,121.32,121.05,121.24,4300.0,120.2706,120.4295,120.1615,120.3501,4300.0
2015-11-20 11:45:00,121.24,121.46,121.09,121.25,3278.0,120.3501,120.5684,120.2012,120.36,3278.0
2015-11-20 11:50:00,121.14,121.16,120.72,120.75,8324.0,120.2508,120.2706,119.8339,119.8637,8324.0
2015-11-20 11:55:00,120.75,120.96,120.72,120.96,2900.0,119.8637,120.0721,119.8339,120.0721,2900.0
2015-11-20 12:00:00,120.96,121.19,120.96,121.17,700.0,120.0721,120.3004,120.0721,120.2806,700.0
2015-11-20 12:05:00,121.16,121.47,120.77,121.21,6135.0,120.2706,120.5784,119.8835,120.3203,6135.0
2015-11-20 12:10:00,121.18,121.18,120.83,121.02,4519.0,120.2905,120.2905,119.9431,120.1317,4519.0
2015-11-20 12:15:00,121.11,121.15,120.9,121.05,4000.0,120.221,120.2607,120.0126,120.1615,4000.0
2015-11-20 12:20:00,121.02,121.09,120.69,120.79,19641.0,120.1317,120.2012,119.8041,119.9034,19641.0
2015-11-20 12:25:00,120.93,121.48,120.92,121.48,4300.0,120.0423,120.5883,120.0324,120.5883,4300.0
2015-11-20 12:30:00,121.34,121.63,121.3,121.56,4600.0,120.4493,120.7372,120.4096,120.6677,4600.0
2015-11-20 12:35:00,121.52,121.66,121.34,121.57,3000.0,120.628,120.767,120.4493,120.6776,3000.0
2015-11-20 12:40:00,121.57,121.99,121.5,121.99,4669.0,120.6776,121.0946,120.6081,121.0946,4669.0
2015-11-20 12:45:00,121.77,122.06,121.75,121.75,4188.0,120.8762,121.164,120.8563,120.8563,4188.0
2015-11-20 12:50:00,121.8,121.94,121.45,121.91,6100.0,120.9059,121.0449,120.5585,121.0151,6100.0
2015-11-20 12:55:00,121.92,122.06,121.87,122.06,900.0,121.0251,121.164,120.9754,121.164,900.0
2015-11-20 13:00:00,121.98,122.22,121.97,122.18,3880.0,121.0846,121.3229,121.0747,121.2832,3880.0
2015-11-20 13:05:00,122.25,122.25,121.83,122.05,4200.0,121.3526,121.3526,120.9357,121.1541,4200.0
2015-11-20 13:10:00,122.14,122.14,121.8,121.86,5540.0,121.2435,121.2435,120.9059,120.9655,5540.0
2015-11-20 13:15:00,121.93,121.93,121.63,121.71,3505.0,121.035,121.035,120.7372,120.8166,3505.0
2015-11-20 13:20:00,121.76,121.98,121.74,121.91,3100.0,120.8662,121.0846,120.8464,121.0151,3100.0
2015-11-20 13:25:00,122.09,122.51,121.92,122.49,9095.0,121.1938,121.6107,121.0251,121.5909,9095.0
2015-11-20 13:30:00,122.31,122.43,122.29,122.36,2200.0,121.4122,121.5313,121.3923,121.4618,2200.0
2015-11-20 13:35:00,122.32,122.41,122.25,122.26,2000.0,121.4221,121.5115,121.3526,121.3626,2000.0
2015-11-20 13:40:00,122.24,122.25,121.89,121.94,5669.0,121.3427,121.3526,120.9953,121.0449,5669.0
2015-11-20 13:45:00,121.97,122.25,121.97,122.25,3800.0,121.0747,121.3526,121.0747,121.3526,3800.0
2015-11-20 13:50:00,122.19,122.36,122.06,122.21,5991.0,121.2931,121.4618,121.164,121.3129,5991.0
2015-11-20 13:55:00,122.25,122.25,122.01,122.15,1894.0,121.3526,121.3526,121.1144,121.2534,1894.0
2015-11-20 14:00:00,122.11,122.18,121.65,121.71,4515.0,121.2137,121.2832,120.757,120.8166,4515.0
2015-11-20 14:05:00,121.78,122.03,121.66,121.73,2600.0,120.8861,121.1343,120.767,120.8365,2600.0
2015-11-20 14:10:00,121.79,121.97,121.5,121.5,5138.0,120.896,121.0747,120.6081,120.6081,5138.0
2015-11-20 14:15:00,121.51,121.83,121.49,121.61,21260.0,120.6181,120.9357,120.5982,120.7173,21260.0
2015-11-20 14:20:00,121.7,121.7,121.33,121.33,4576.0,120.8067,120.8067,120.4394,120.4394,4576.0
2015-11-20 14:25:00,121.3,121.63,121.16,121.16,2100.0,120.4096,120.7372,120.2706,120.2706,2100.0
2015-11-20 14:30:00,121.16,121.35,121.16,121.26,2464.0,120.2706,120.4592,120.2706,120.3699,2464.0
2015-11-20 14:35:00,121.18,121.29,120.99,120.99,5322.0,120.2905,120.3997,120.1019,120.1019,5322.0
2015-11-20 14:40:00,120.99,121.24,120.84,121.18,8436.0,120.1019,120.3501,119.953,120.2905,8436.0
2015-11-20 14:45:00,121.07,121.79,121.07,121.76,5100.0,120.1813,120.896,120.1813,120.8662,5100.0
2015-11-20 14:50:00,121.72,121.91,121.68,121.81,2600.0,120.8265,121.0151,120.7868,120.9159,2600.0
2015-11-20 14:55:00,121.76,121.76,121.37,121.37,7200.0,120.8662,120.8662,120.4791,120.4791,7200.0
2015-11-20 15:00:00,121.45,121.88,121.31,121.63,4400.0,120.5585,120.9854,120.4195,120.7372,4400.0
2015-11-20 15:05:00,121.6,121.68,121.34,121.37,2680.0,120.7074,120.7868,120.4493,120.4791,2680.0
2015-11-20 15:10:00,121.44,121.48,121.19,121.24,8659.0,120.5486,120.5883,120.3004,120.3501,8659.0
2015-11-20 15:15:00,121.26,121.29,121.08,121.24,4666.0,120.3699,120.3997,120.1912,120.3501,4666.0
2015-11-20 15:20:00,121.31,121.43,121.08,121.22,6378.0,120.4195,120.5387,120.1912,120.3302,6378.0
2015-11-20 15:25:00,121.23,121.28,121.1,121.1,4982.0,120.3401,120.3898,120.2111,120.2111,4982.0
2015-11-20 15:30:00,121.1,121.24,120.96,121.01,8695.0,120.2111,120.3501,120.0721,120.1217,8695.0
2015-11-20 15:35:00,121.05,121.44,121.01,121.43,6831.0,120.1615,120.5486,120.1217,120.5387,6831.0
2015-11-20 15:40:00,121.48,121.87,121.33,121.87,8600.0,120.5883,120.9754,120.4394,120.9754,8600.0
2015-11-20 15:45:00,121.87,121.87,121.52,121.72,10504.0,120.9754,120.9754,120.628,120.8265,10504.0
2015-11-20 15:50:00,121.65,121.8,121.36,121.47,10221.0,120.757,120.9059,120.4692,120.5784,10221.0
2015-11-20 15:55:00,121.55,121.6,121.3,121.35,15044.0,120.6578,120.7074,120.4096,120.4592,15044.0
2015-11-23 09:30:00,121.83,121.83,121.61,121.64,5631.0,120.9357,120.9357,120.7173,120.7471,5631.0
2015-11-23 09:35:00,122.04,123.21,121.7,122.72,7974.0,121.1442,122.3056,120.8067,121.8192,7974.0
2015-11-23 09:40:00,122.45,123.36,122.19,122.53,8405.0,121.5512,122.4545,121.2931,121.6306,8405.0
2015-11-23 09:45:00,122.45,123.35,122.45,122.75,11438.0,121.5512,122.4446,121.5512,121.849,11438.0
2015-11-23 09:50:00,122.83,122.83,122.1,122.35,8400.0,121.9284,121.9284,121.2037,121.4519,8400.0
2015-11-23 09:55:00,122.32,122.53,122.04,122.09,3500.0,121.4221,121.6306,121.1442,121.1938,3500.0
2015-11-23 10:00:00,122.02,122.17,121.94,122.16,15085.0,121.1243,121.2732,121.0449,121.2633,15085.0
2015-11-23 10:05:00,121.99,122.12,121.86,121.99,4000.0,121.0946,121.2236,120.9655,121.0946,4000.0
2015-11-23 10:10:00,122.01,122.98,121.87,122.73,25956.0,121.1144,122.0773,120.9754,121.8291,25956.0
2015-11-23 10:15:00,122.68,123.33,122.59,123.33,10085.0,121.7795,122.4247,121.6901,122.4247,10085.0
2015-11-23 10:20:00,123.39,123.5,122.99,123.26,5999.0,122.4843,122.5935,122.0872,122.3552,5999.0
2015-11-23 10:25:00,123.35,123.56,123.23,123.5,6080.0,122.4446,122.653,122.3254,122.5935,6080.0
2015-11-23 10:30:00,123.46,123.8,123.38,123.72,12249.0,122.5538,122.8913,122.4743,122.8119,12249.0
2015-11-23 10:35:00,123.63,123.97,123.53,123.74,11700.0,122.7225,123.06,122.6232,122.8317,11700.0
2015-11-23 10:40:00,123.71,123.99,123.66,123.99,16095.0,122.8019,123.0799,122.7523,123.0799,16095.0
2015-11-23 10:45:00,124.0,124.5,123.95,124.5,4421.0,123.0898,123.5861,123.0402,123.5861,4421.0
2015-11-23 10:50:00,124.49,124.79,124.42,124.42,5138.0,123.5762,123.874,123.5067,123.5067,5138.0
2015-11-23 10:55:00,124.44,124.68,124.38,124.47,6200.0,123.5266,123.7648,123.467,123.5563,6200.0
2015-11-23 11:00:00,124.61,124.94,124.48,124.94,11687.0,123.6953,124.0229,123.5663,124.0229,11687.0
2015-11-23 11:05:00,124.91,125.09,124.85,124.89,6651.0,123.9931,124.1718,123.9336,123.9733,6651.0
2015-11-23 11:10:00,124.96,125.39,124.9,125.03,10146.0,124.0428,124.4696,123.9832,124.1122,10146.0
2015-11-23 11:15:00,125.02,125.31,124.95,125.19,10166.0,124.1023,124.3902,124.0328,124.2711,10166.0
2015-11-23 11:20:00,125.19,125.8,125.1,125.47,11746.0,124.2711,124.8766,124.1817,124.549,11746.0
2015-11-23 11:25:00,125.47,125.63,124.95,125.07,11028.0,124.549,124.7078,124.0328,124.1519,11028.0
2015-11-23 11:30:00,125.07,125.21,124.87,124.95,11452.0,124.1519,124.2909,123.9534,124.0328,11452.0
2015-11-23 11:35:00,124.96,125.1,124.94,125.0,4450.0,124.0428,124.1817,124.0229,124.0825,4450.0
2015-11-23 11:40:00,124.86,125.11,124.84,124.98,5762.0,123.9435,124.1917,123.9236,124.0626,5762.0
2015-11-23 11:45:00,124.93,125.11,124.87,124.94,4515.0,124.013,124.1917,123.9534,124.0229,4515.0
2015-11-23 11:50:00,125.01,125.53,125.01,125.46,7716.0,124.0924,124.6086,124.0924,124.5391,7716.0
2015-11-23 11:55:00,125.47,125.85,125.46,125.83,5350.0,124.549,124.9262,124.5391,124.9064,5350.0
2015-11-23 12:00:00,125.81,125.81,125.46,125.46,10993.0,124.8865,124.8865,124.5391,124.5391,10993.0
2015-11-23 12:05:00,125.5,126.18,125.47,125.88,10070.0,124.5788,125.2538,124.549,124.956,10070.0
2015-11-23 12:10:00,126.01,126.88,126.01,126.62,11543.0,125.085,125.9487,125.085,125.6906,11543.0
2015-11-23 12:15:00,126.54,126.54,126.15,126.39,8050.0,125.6112,125.6112,125.224,125.4623,8050.0
2015-11-23 12:20:00,126.32,126.59,126.26,126.48,7500.0,125.3928,125.6608,125.3332,125.5516,7500.0
2015-11-23 12:25:00,126.43,126.89,126.36,126.67,12571.0,125.502,125.9586,125.4325,125.7402,12571.0
2015-11-23 12:30:00,126.67,126.9,126.5,126.69,7193.0,125.7402,125.9685,125.5714,125.7601,7193.0
2015-11-23 12:35:00,126.64,127.25,126.45,126.45,13363.0,125.7104,126.3159,125.5218,125.5218,13363.0
2015-11-23 12:40:00,126.45,126.8,126.27,126.73,22448.0,125.5218,125.8692,125.3431,125.7998,22448.0
2015-11-23 12:45:00,126.73,126.77,126.25,126.53,8299.0,125.7998,125.8395,125.3233,125.6012,8299.0
2015-11-23 12:50:00,126.53,126.72,126.38,126.65,8115.0,125.6012,125.7898,125.4523,125.7203,8115.0
2015-11-23 12:55:00,126.63,126.91,126.63,126.75,12450.0,125.7005,125.9784,125.7005,125.8196,12450.0
2015-11-23 13:00:00,126.78,126.81,126.5,126.81,9815.0,125.8494,125.8792,125.5714,125.8792,9815.0
2015-11-23 13:05:00,126.82,127.2,126.75,126.91,8494.0,125.8891,126.2663,125.8196,125.9784,8494.0
2015-11-23 13:10:00,126.87,126.94,126.68,126.79,4865.0,125.9387,126.0082,125.7501,125.8593,4865.0
2015-11-23 13:15:00,126.73,126.89,126.67,126.71,8146.0,125.7998,125.9586,125.7402,125.7799,8146.0
2015-11-23 13:20:00,126.77,126.97,126.59,126.97,8350.0,125.8395,126.038,125.6608,126.038,8350.0
2015-11-23 13:25:00,126.97,127.33,126.97,127.12,10007.0,126.038,126.3954,126.038,126.1869,10007.0
2015-11-23 13:30:00,127.12,127.16,126.78,126.99,21846.0,126.1869,126.2266,125.8494,126.0579,21846.0
2015-11-23 13:35:00,127.0,127.12,126.9,127.0,12084.0,126.0678,126.1869,125.9685,126.0678,12084.0
2015-11-23 13:40:00,127.02,127.08,126.83,127.02,11009.0,126.0876,126.1472,125.899,126.0876,11009.0
2015-11-23 13:45:00,127.08,127.27,127.07,127.26,10815.0,126.1472,126.3358,126.1373,126.3259,10815.0
2015-11-23 13:50:00,127.27,127.7,127.15,127.7,9151.0,126.3358,126.7626,126.2167,126.7626,9151.0
2015-11-23 13:55:00,127.77,127.77,127.04,127.22,14548.0,126.8321,126.8321,126.1075,126.2862,14548.0
2015-11-23 14:00:00,127.15,127.27,126.6,126.72,9908.0,126.2167,126.3358,125.6707,125.7898,9908.0
2015-11-23 14:05:00,126.4,126.82,126.4,126.42,10623.0,125.4722,125.8891,125.4722,125.492,10623.0
2015-11-23 14:10:00,126.27,126.43,126.16,126.33,6608.0,125.3431,125.502,125.2339,125.4027,6608.0
2015-11-23 14:15:00,126.38,126.68,126.33,126.53,9726.0,125.4523,125.7501,125.4027,125.6012,9726.0
2015-11-23 14:20:00,126.51,126.56,126.22,126.28,17578.0,125.5814,125.631,125.2935,125.3531,17578.0
2015-11-23 14:25:00,126.16,126.31,126.02,126.04,14044.0,125.2339,125.3828,125.095,125.1148,14044.0
2015-11-23 14:30:00,125.97,125.99,125.57,125.9,25910.0,125.0453,125.0652,124.6483,124.9759,25910.0
2015-11-23 14:35:00,125.96,126.1,125.8,125.8,4405.0,125.0354,125.1744,124.8766,124.8766,4405.0
2015-11-23 14:40:00,125.82,125.86,125.56,125.67,8943.0,124.8964,124.9361,124.6383,124.7475,8943.0
2015-11-23 14:45:00,125.58,125.7,125.57,125.63,5681.0,124.6582,124.7773,124.6483,124.7078,5681.0
2015-11-23 14:50:00,125.58,125.64,125.43,125.44,4350.0,124.6582,124.7178,124.5093,124.5192,4350.0
2015-11-23 14:55:00,125.44,125.68,125.44,125.65,7809.0,124.5192,124.7575,124.5192,124.7277,7809.0
2015-11-23 15:00:00,125.56,125.59,125.27,125.27,5496.0,124.6383,124.6681,124.3505,124.3505,5496.0
2015-11-23 15:05:00,125.27,125.48,125.14,125.46,5800.0,124.3505,124.5589,124.2214,124.5391,5800.0
2015-11-23 15:10:00,125.47,125.47,125.25,125.28,6185.0,124.549,124.549,124.3306,124.3604,6185.0
2015-11-23 15:15:00,125.23,125.45,125.19,125.38,9506.0,124.3108,124.5292,124.2711,124.4597,9506.0
2015-11-23 15:20:00,125.38,125.5,125.34,125.5,4892.0,124.4597,124.5788,124.42,124.5788,4892.0
2015-11-23 15:25:00,125.45,125.55,125.45,125.46,7935.0,124.5292,124.6284,124.5292,124.5391,7935.0
2015-11-23 15:30:00,125.47,125.55,125.36,125.38,6372.0,124.549,124.6284,124.4398,124.4597,6372.0
2015-11-23 15:35:00,125.34,125.46,125.33,125.36,9750.0,124.42,124.5391,124.41,124.4398,9750.0
2015-11-23 15:40:00,125.37,125.43,125.31,125.31,10670.0,124.4497,124.5093,124.3902,124.3902,10670.0
2015-11-23 15:45:00,125.34,125.53,125.3,125.53,13806.0,124.42,124.6086,124.3803,124.6086,13806.0
2015-11-23 15:50:00,125.54,125.54,125.26,125.33,10951.0,124.6185,124.6185,124.3405,124.41,10951.0
2015-11-23 15:55:00,125.36,125.46,125.26,125.36,24056.0,124.4398,124.5391,124.3405,124.4398,24056.0
2015-11-24 09:30:00,124.53,125.59,124.09,124.89,5912.0,123.6159,124.6681,123.1791,123.9733,5912.0
2015-11-24 09:35:00,124.39,125.97,124.39,124.94,6019.0,123.4769,125.0453,123.4769,124.0229,6019.0
2015-11-24 09:40:00,124.82,125.05,124.45,124.85,3600.0,123.9038,124.1321,123.5365,123.9336,3600.0
2015-11-24 09:45:00,125.03,125.44,124.7,124.95,7300.0,124.1122,124.5192,123.7847,124.0328,7300.0
2015-11-24 09:50:00,125.11,125.11,124.45,124.45,9739.0,124.1917,124.1917,123.5365,123.5365,9739.0
2015-11-24 09:55:00,124.78,124.78,124.43,124.62,2551.0,123.8641,123.8641,123.5166,123.7052,2551.0
2015-11-24 10:00:00,124.56,124.63,124.2,124.46,2800.0,123.6457,123.7152,123.2883,123.5464,2800.0
2015-11-24 10:05:00,124.49,124.8,124.33,124.56,2500.0,123.5762,123.8839,123.4174,123.6457,2500.0
2015-11-24 10:10:00,124.37,124.5,123.61,123.61,5835.0,123.4571,123.5861,122.7027,122.7027,5835.0
2015-11-24 10:15:00,123.65,123.65,123.2,123.2,9035.0,122.7424,122.7424,122.2957,122.2957,9035.0
2015-11-24 10:20:00,123.1,123.35,122.9,123.24,4560.0,122.1964,122.4446,121.9979,122.3354,4560.0
2015-11-24 10:25:00,123.04,123.04,122.92,122.92,373.0,122.1368,122.1368,122.0177,122.0177,373.0
2015-11-24 10:30:00,122.95,123.14,122.76,122.82,5450.0,122.0475,122.2361,121.8589,121.9185,5450.0
2015-11-24 10:35:00,122.61,122.61,122.0,122.37,8007.0,121.71,121.71,121.1045,121.4718,8007.0
2015-11-24 10:40:00,122.28,122.63,122.28,122.42,2600.0,121.3824,121.7299,121.3824,121.5214,2600.0
2015-11-24 10:45:00,122.35,122.41,122.06,122.16,4773.0,121.4519,121.5115,121.164,121.2633,4773.0
2015-11-24 10:50:00,122.2,122.67,122.19,122.67,4827.0,121.303,121.7696,121.2931,121.7696,4827.0
2015-11-24 10:55:00,122.65,122.69,122.32,122.34,4585.0,121.7497,121.7894,121.4221,121.442,4585.0
2015-11-24 11:00:00,122.31,122.47,122.13,122.4,11401.0,121.4122,121.571,121.2335,121.5015,11401.0
2015-11-24 11:05:00,122.6,123.31,122.33,123.13,15560.0,121.7001,122.4049,121.4321,122.2262,15560.0
2015-11-24 11:10:00,123.13,123.43,123.03,123.24,5463.0,122.2262,122.524,122.1269,122.3354,5463.0
2015-11-24 11:15:00,123.24,123.71,123.24,123.5,3903.0,122.3354,122.8019,122.3354,122.5935,3903.0
2015-11-24 11:20:00,123.5,123.73,123.49,123.73,5745.0,122.5935,122.8218,122.5835,122.8218,5745.0
2015-11-24 11:25:00,123.9,123.97,123.77,123.8,2996.0,122.9905,123.06,122.8615,122.8913,2996.0
2015-11-24 11:30:00,123.91,124.12,123.75,123.81,5456.0,123.0005,123.2089,122.8416,122.9012,5456.0
2015-11-24 11:35:00,123.87,123.87,123.72,123.72,800.0,122.9608,122.9608,122.8119,122.8119,800.0
2015-11-24 11:40:00,123.6,123.61,123.27,123.27,1600.0,122.6927,122.7027,122.3652,122.3652,1600.0
2015-11-24 11:45:00,123.56,123.64,123.06,123.13,10045.0,122.653,122.7324,122.1567,122.2262,10045.0
2015-11-24 11:50:00,123.44,123.7,123.3,123.3,5012.0,122.5339,122.792,122.3949,122.3949,5012.0
2015-11-24 11:55:00,123.05,123.78,123.05,123.78,7640.0,122.1468,122.8714,122.1468,122.8714,7640.0
2015-11-24 12:00:00,123.6,123.9,123.4,123.79,7201.0,122.6927,122.9905,122.4942,122.8813,7201.0
2015-11-24 12:05:00,123.8,124.16,123.59,124.16,3300.0,122.8913,123.2486,122.6828,123.2486,3300.0
2015-11-24 12:10:00,124.01,124.16,123.87,123.89,3179.0,123.0997,123.2486,122.9608,122.9806,3179.0
2015-11-24 12:15:00,123.81,123.9,123.42,123.6,6734.0,122.9012,122.9905,122.5141,122.6927,6734.0
2015-11-24 12:20:00,123.65,123.65,123.42,123.42,200.0,122.7424,122.7424,122.5141,122.5141,200.0
2015-11-24 12:25:00,123.53,123.75,123.42,123.7,4357.0,122.6232,122.8416,122.5141,122.792,4357.0
2015-11-24 12:30:00,123.85,123.85,123.13,123.13,4395.0,122.9409,122.9409,122.2262,122.2262,4395.0
2015-11-24 12:35:00,123.46,123.6,123.13,123.26,9629.0,122.5538,122.6927,122.2262,122.3552,9629.0
2015-11-24 12:40:00,123.21,123.35,123.08,123.15,3700.0,122.3056,122.4446,122.1766,122.246,3700.0
2015-11-24 12:45:00,123.34,123.44,123.26,123.38,1500.0,122.4346,122.5339,122.3552,122.4743,1500.0
2015-11-24 12:50:00,123.38,123.44,123.15,123.35,11347.0,122.4743,122.5339,122.246,122.4446,11347.0
2015-11-24 12:55:00,123.41,123.6,123.1,123.2,7013.0,122.5041,122.6927,122.1964,122.2957,7013.0
2015-11-24 13:00:00,123.33,123.81,123.27,123.81,2560.0,122.4247,122.9012,122.3652,122.9012,2560.0
2015-11-24 13:05:00,123.86,124.32,123.84,124.03,4700.0,122.9508,123.4074,122.931,123.1196,4700.0
2015-11-24 13:10:00,124.18,124.29,123.97,124.13,7625.0,123.2685,123.3777,123.06,123.2188,7625.0
2015-11-24 13:15:00,124.05,124.09,123.61,123.89,3218.0,123.1394,123.1791,122.7027,122.9806,3218.0
2015-11-24 13:20:00,123.62,123.92,123.6,123.72,6100.0,122.7126,123.0104,122.6927,122.8119,6100.0
2015-11-24 13:25:00,123.76,123.85,123.67,123.77,1940.0,122.8516,122.9409,122.7622,122.8615,1940.0
2015-11-24 13:30:00,123.69,123.95,123.69,123.74,4096.0,122.7821,123.0402,122.7821,122.8317,4096.0
2015-11-24 13:35:00,123.58,123.77,123.57,123.66,6132.0,122.6729,122.8615,122.663,122.7523,6132.0
2015-11-24 13:40:00,123.54,124.09,123.53,123.94,7398.0,122.6332,123.1791,122.6232,123.0302,7398.0
2015-11-24 13:45:00,124.09,124.16,123.9,124.04,8200.0,123.1791,123.2486,122.9905,123.1295,8200.0
2015-11-24 13:50:00,124.03,124.08,123.71,123.79,3900.0,123.1196,123.1692,122.8019,122.8813,3900.0
2015-11-24 13:55:00,123.88,124.03,123.73,123.81,6200.0,122.9707,123.1196,122.8218,122.9012,6200.0
2015-11-24 14:00:00,123.8,124.03,123.79,124.03,814.0,122.8913,123.1196,122.8813,123.1196,814.0
2015-11-24 14:05:00,124.03,124.16,123.92,123.92,10236.0,123.1196,123.2486,123.0104,123.0104,10236.0
2015-11-24 14:10:00,123.84,124.22,123.74,123.74,5047.0,122.931,123.3082,122.8317,122.8317,5047.0
2015-11-24 14:15:00,123.8,123.92,123.76,123.77,4080.0,122.8913,123.0104,122.8516,122.8615,4080.0
2015-11-24 14:20:00,123.86,123.86,123.72,123.77,1100.0,122.9508,122.9508,122.8119,122.8615,1100.0
2015-11-24 14:25:00,123.77,123.78,123.47,123.47,4468.0,122.8615,122.8714,122.5637,122.5637,4468.0
2015-11-24 14:30:00,123.46,123.46,123.0,123.15,4017.0,122.5538,122.5538,122.0971,122.246,4017.0
2015-11-24 14:35:00,123.16,123.16,122.95,122.95,3727.0,122.256,122.256,122.0475,122.0475,3727.0
2015-11-24 14:40:00,122.87,122.9,122.51,122.9,10743.0,121.9681,121.9979,121.6107,121.9979,10743.0
2015-11-24 14:45:00,122.86,122.91,122.66,122.86,5200.0,121.9582,122.0078,121.7596,121.9582,5200.0
2015-11-24 14:50:00,123.0,123.53,122.96,123.2,3900.0,122.0971,122.6232,122.0574,122.2957,3900.0
2015-11-24 14:55:00,123.38,123.6,123.24,123.52,7783.0,122.4743,122.6927,122.3354,122.6133,7783.0
2015-11-24 15:00:00,123.64,123.89,123.37,123.74,9450.0,122.7324,122.9806,122.4644,122.8317,9450.0
2015-11-24 15:05:00,123.67,124.09,123.67,123.96,1675.0,122.7622,123.1791,122.7622,123.0501,1675.0
2015-11-24 15:10:00,123.9,124.14,123.69,123.69,8390.0,122.9905,123.2288,122.7821,122.7821,8390.0
2015-11-24 15:15:00,123.82,124.07,123.82,124.05,4649.0,122.9111,123.1593,122.9111,123.1394,4649.0
2015-11-24 15:20:00,123.98,124.2,123.95,124.2,4908.0,123.0699,123.2883,123.0402,123.2883,4908.0
2015-11-24 15:25:00,124.24,124.34,124.17,124.2,2300.0,123.328,123.4273,123.2586,123.2883,2300.0
2015-11-24 15:30:00,124.19,124.19,123.87,124.09,9596.0,123.2784,123.2784,122.9608,123.1791,9596.0
2015-11-24 15:35:00,123.94,124.27,123.94,124.16,7096.0,123.0302,123.3578,123.0302,123.2486,7096.0
2015-11-24 15:40:00,124.27,124.4,124.14,124.24,5400.0,123.3578,123.4869,123.2288,123.328,5400.0
2015-11-24 15:45:00,124.16,124.29,124.0,124.29,9100.0,123.2486,123.3777,123.0898,123.3777,9100.0
2015-11-24 15:50:00,124.25,124.29,124.15,124.22,6580.0,123.338,123.3777,123.2387,123.3082,6580.0
2015-11-24 15:55:00,124.29,124.54,124.29,124.38,11139.0,123.3777,123.6258,123.3777,123.467,11139.0
2015-11-25 09:30:00,123.72,126.75,123.52,126.5,2116.0,122.8119,125.8196,122.6133,125.5714,2116.0
2015-11-25 09:35:00,123.68,124.44,123.62,124.44,2600.0,122.7721,123.5266,122.7126,123.5266,2600.0
2015-11-25 09:40:00,124.31,124.31,123.67,123.69,2822.0,123.3975,123.3975,122.7622,122.7821,2822.0
2015-11-25 09:45:00,123.54,124.44,123.5,123.91,4250.0,122.6332,123.5266,122.5935,123.0005,4250.0
2015-11-25 09:50:00,123.94,124.11,123.62,123.95,5800.0,123.0302,123.199,122.7126,123.0402,5800.0
2015-11-25 09:55:00,124.15,124.48,123.95,124.48,9250.0,123.2387,123.5663,123.0402,123.5663,9250.0
2015-11-25 10:00:00,124.37,124.37,124.35,124.35,200.0,123.4571,123.4571,123.4372,123.4372,200.0
2015-11-25 10:05:00,124.24,124.24,124.07,124.07,1400.0,123.328,123.328,123.1593,123.1593,1400.0
2015-11-25 10:10:00,124.1,124.61,124.1,124.61,2400.0,123.1891,123.6953,123.1891,123.6953,2400.0
2015-11-25 10:15:00,124.63,124.85,124.51,124.51,735.0,123.7152,123.9336,123.5961,123.5961,735.0
2015-11-25 10:20:00,125.0,125.02,124.59,124.64,1300.0,124.0825,124.1023,123.6755,123.7251,1300.0
2015-11-25 10:25:00,124.54,124.81,124.4,124.81,1800.0,123.6258,123.8939,123.4869,123.8939,1800.0
2015-11-25 10:30:00,124.52,125.19,124.52,125.08,1100.0,123.606,124.2711,123.606,124.1619,1100.0
2015-11-25 10:35:00,125.22,125.43,124.87,125.06,1000.0,124.3008,124.5093,123.9534,124.142,1000.0
2015-11-25 10:40:00,125.31,125.48,125.26,125.26,700.0,124.3902,124.5589,124.3405,124.3405,700.0
2015-11-25 10:45:00,125.26,125.61,125.25,125.61,2600.0,124.3405,124.688,124.3306,124.688,2600.0
2015-11-25 10:50:00,125.48,125.83,125.48,125.67,2752.0,124.5589,124.9064,124.5589,124.7475,2752.0
2015-11-25 10:55:00,125.82,126.08,125.67,126.02,2300.0,124.8964,125.1545,124.7475,125.095,2300.0
2015-11-25 11:00:00,126.02,126.23,125.88,126.09,8110.0,125.095,125.3034,124.956,125.1645,8110.0
2015-11-25 11:05:00,126.08,126.17,125.54,126.1,12663.0,125.1545,125.2439,124.6185,125.1744,12663.0
2015-11-25 11:10:00,126.1,126.15,125.9,126.15,5876.0,125.1744,125.224,124.9759,125.224,5876.0
2015-11-25 11:15:00,126.1,126.12,125.93,126.12,4223.0,125.1744,125.1942,125.0056,125.1942,4223.0
2015-11-25 11:20:00,125.92,125.99,125.87,125.98,500.0,124.9957,125.0652,124.9461,125.0553,500.0
2015-11-25 11:25:00,125.98,126.27,125.98,126.18,1900.0,125.0553,125.3431,125.0553,125.2538,1900.0
2015-11-25 11:30:00,126.18,126.4,125.99,126.37,6300.0,125.2538,125.4722,125.0652,125.4424,6300.0
2015-11-25 11:35:00,126.35,126.5,126.34,126.4,2200.0,125.4225,125.5714,125.4126,125.4722,2200.0
2015-11-25 11:40:00,126.4,126.4,126.01,126.01,3520.0,125.4722,125.4722,125.085,125.085,3520.0
2015-11-25 11:45:00,126.04,126.36,125.99,126.36,2285.0,125.1148,125.4325,125.0652,125.4325,2285.0
2015-11-25 11:50:00,126.37,126.5,126.24,126.24,800.0,125.4424,125.5714,125.3134,125.3134,800.0
2015-11-25 11:55:00,126.49,126.51,126.22,126.48,1100.0,125.5615,125.5814,125.2935,125.5516,1100.0
2015-11-25 12:00:00,126.35,126.68,126.21,126.21,3900.0,125.4225,125.7501,125.2836,125.2836,3900.0
2015-11-25 12:05:00,126.21,126.22,125.88,126.08,3500.0,125.2836,125.2935,124.956,125.1545,3500.0
2015-11-25 12:10:00,126.05,126.1,125.98,125.99,2900.0,125.1248,125.1744,125.0553,125.0652,2900.0
2015-11-25 12:15:00,126.02,126.39,126.02,126.02,4265.0,125.095,125.4623,125.095,125.095,4265.0
2015-11-25 12:20:00,125.98,126.05,125.89,126.05,4525.0,125.0553,125.1248,124.9659,125.1248,4525.0
2015-11-25 12:25:00,125.93,126.2,125.9,126.2,5365.0,125.0056,125.2736,124.9759,125.2736,5365.0
2015-11-25 12:30:00,126.24,126.45,126.1,126.38,6226.0,125.3134,125.5218,125.1744,125.4523,6226.0
2015-11-25 12:35:00,126.37,126.63,126.12,126.4,2300.0,125.4424,125.7005,125.1942,125.4722,2300.0
2015-11-25 12:40:00,126.48,126.67,126.28,126.5,2814.0,125.5516,125.7402,125.3531,125.5714,2814.0
2015-11-25 12:45:00,126.6,126.79,126.28,126.47,5950.0,125.6707,125.8593,125.3531,125.5417,5950.0
2015-11-25 12:50:00,126.47,126.57,126.4,126.4,900.0,125.5417,125.6409,125.4722,125.4722,900.0
2015-11-25 12:55:00,126.43,126.68,126.36,126.68,2200.0,125.502,125.7501,125.4325,125.7501,2200.0
2015-11-25 13:00:00,126.4,126.64,126.4,126.4,800.0,125.4722,125.7104,125.4722,125.4722,800.0
2015-11-25 13:05:00,126.41,126.52,126.34,126.37,9138.0,125.4821,125.5913,125.4126,125.4424,9138.0
2015-11-25 13:10:00,126.32,126.42,126.32,126.34,1400.0,125.3928,125.492,125.3928,125.4126,1400.0
2015-11-25 13:15:00,126.32,126.52,126.25,126.25,1200.0,125.3928,125.5913,125.3233,125.3233,1200.0
2015-11-25 13:20:00,126.4,126.49,126.33,126.48,1400.0,125.4722,125.5615,125.4027,125.5516,1400.0
2015-11-25 13:25:00,126.33,126.6,126.33,126.39,1900.0,125.4027,125.6707,125.4027,125.4623,1900.0
2015-11-25 13:30:00,126.36,126.69,126.36,126.66,7466.0,125.4325,125.7601,125.4325,125.7303,7466.0
2015-11-25 13:35:00,126.56,126.72,126.51,126.72,2398.0,125.631,125.7898,125.5814,125.7898,2398.0
2015-11-25 13:40:00,126.51,126.51,126.26,126.26,2600.0,125.5814,125.5814,125.3332,125.3332,2600.0
2015-11-25 13:45:00,126.26,126.5,126.26,126.5,900.0,125.3332,125.5714,125.3332,125.5714,900.0
2015-11-25 13:50:00,126.55,126.58,126.34,126.58,2810.0,125.6211,125.6509,125.4126,125.6509,2810.0
2015-11-25 13:55:00,126.45,126.55,126.44,126.44,400.0,125.5218,125.6211,125.5119,125.5119,400.0
2015-11-25 14:00:00,126.44,126.44,126.29,126.29,1600.0,125.5119,125.5119,125.363,125.363,1600.0
2015-11-25 14:05:00,126.43,126.5,126.29,126.4,3930.0,125.502,125.5714,125.363,125.4722,3930.0
2015-11-25 14:10:00,126.39,126.39,126.25,126.29,1100.0,125.4623,125.4623,125.3233,125.363,1100.0
2015-11-25 14:15:00,126.25,126.48,126.24,126.41,1740.0,125.3233,125.5516,125.3134,125.4821,1740.0
2015-11-25 14:20:00,126.4,126.4,126.31,126.31,2000.0,125.4722,125.4722,125.3828,125.3828,2000.0
2015-11-25 14:25:00,126.44,126.46,126.32,126.32,1208.0,125.5119,125.5317,125.3928,125.3928,1208.0
2015-11-25 14:30:00,126.32,126.47,126.32,126.39,1300.0,125.3928,125.5417,125.3928,125.4623,1300.0
2015-11-25 14:35:00,126.48,126.52,126.38,126.38,3000.0,125.5516,125.5913,125.4523,125.4523,3000.0
2015-11-25 14:40:00,126.36,126.56,126.35,126.53,1300.0,125.4325,125.631,125.4225,125.6012,1300.0
2015-11-25 14:45:00,126.5,126.55,126.33,126.38,2930.0,125.5714,125.6211,125.4027,125.4523,2930.0
2015-11-25 14:50:00,126.34,126.56,126.33,126.54,2500.0,125.4126,125.631,125.4027,125.6112,2500.0
2015-11-25 14:55:00,126.52,126.57,126.45,126.45,1600.0,125.5913,125.6409,125.5218,125.5218,1600.0
2015-11-25 15:00:00,126.53,126.61,126.29,126.29,4100.0,125.6012,125.6806,125.363,125.363,4100.0
2015-11-25 15:05:00,126.28,126.35,126.27,126.35,1600.0,125.3531,125.4225,125.3431,125.4225,1600.0
2015-11-25 15:10:00,126.32,126.49,126.32,126.44,4772.0,125.3928,125.5615,125.3928,125.5119,4772.0
2015-11-25 15:15:00,126.44,126.44,126.31,126.31,10270.0,125.5119,125.5119,125.3828,125.3828,10270.0
2015-11-25 15:20:00,126.3,126.39,126.25,126.36,3600.0,125.3729,125.4623,125.3233,125.4325,3600.0
2015-11-25 15:25:00,126.31,126.4,126.31,126.36,1900.0,125.3828,125.4722,125.3828,125.4325,1900.0
2015-11-25 15:30:00,126.39,126.5,126.35,126.41,3108.0,125.4623,125.5714,125.4225,125.4821,3108.0
2015-11-25 15:35:00,126.44,126.44,126.33,126.42,7600.0,125.5119,125.5119,125.4027,125.492,7600.0
2015-11-25 15:40:00,126.38,126.38,126.32,126.32,900.0,125.4523,125.4523,125.3928,125.3928,900.0
2015-11-25 15:45:00,126.32,126.32,126.24,126.26,9011.0,125.3928,125.3928,125.3134,125.3332,9011.0
2015-11-25 15:50:00,126.25,126.25,126.18,126.18,2846.0,125.3233,125.3233,125.2538,125.2538,2846.0
2015-11-25 15:55:00,126.18,126.36,126.15,126.15,13141.0,125.2538,125.4325,125.224,125.224,13141.0
2015-11-27 09:30:00,125.95,127.2,125.57,126.25,2305.0,125.0255,126.2663,124.6483,125.3233,2305.0
2015-11-27 09:35:00,127.06,127.06,125.28,126.13,5800.0,126.1273,126.1273,124.3604,125.2042,5800.0
2015-11-27 09:40:00,126.73,126.79,126.71,126.78,1100.0,125.7998,125.8593,125.7799,125.8494,1100.0
2015-11-27 09:45:00,125.9,125.91,125.56,125.91,600.0,124.9759,124.9858,124.6383,124.9858,600.0
2015-11-27 09:50:00,125.72,125.72,125.71,125.71,700.0,124.7972,124.7972,124.7872,124.7872,700.0
2015-11-27 09:55:00,125.74,126.12,125.51,125.9,3200.0,124.817,125.1942,124.5887,124.9759,3200.0
2015-11-27 10:00:00,125.66,125.84,124.72,125.39,7743.0,124.7376,124.9163,123.8045,124.4696,7743.0
2015-11-27 10:05:00,125.38,125.4,124.45,125.1,12019.0,124.4597,124.4795,123.5365,124.1817,12019.0
2015-11-27 10:10:00,125.1,125.1,125.1,125.1,0.0,124.1817,124.1817,124.1817,124.1817,0.0
2015-11-27 10:15:00,124.62,124.62,124.61,124.62,662.0,123.7052,123.7052,123.6953,123.7052,662.0
2015-11-27 10:20:00,124.8,124.88,124.77,124.77,1122.0,123.8839,123.9633,123.8541,123.8541,1122.0
2015-11-27 10:25:00,124.77,124.95,124.75,124.79,1400.0,123.8541,124.0328,123.8343,123.874,1400.0
2015-11-27 10:30:00,124.7,124.7,124.28,124.62,1675.0,123.7847,123.7847,123.3677,123.7052,1675.0
2015-11-27 10:35:00,124.43,124.89,124.42,124.42,700.0,123.5166,123.9733,123.5067,123.5067,700.0
2015-11-27 10:40:00,124.3,124.35,124.3,124.3,300.0,123.3876,123.4372,123.3876,123.3876,300.0
2015-11-27 10:45:00,124.41,124.76,124.4,124.58,5500.0,123.4968,123.8442,123.4869,123.6655,5500.0
2015-11-27 10:50:00,124.78,124.82,124.78,124.82,300.0,123.8641,123.9038,123.8641,123.9038,300.0
2015-11-27 10:55:00,125.0,125.37,124.7,125.21,4913.0,124.0825,124.4497,123.7847,124.2909,4913.0
2015-11-27 11:00:00,125.21,125.21,125.21,125.21,0.0,124.2909,124.2909,124.2909,124.2909,0.0
2015-11-27 11:05:00,125.38,125.38,125.33,125.33,300.0,124.4597,124.4597,124.41,124.41,300.0
2015-11-27 11:10:00,125.24,125.24,125.07,125.07,300.0,124.3207,124.3207,124.1519,124.1519,300.0
2015-11-27 11:15:00,125.06,125.3,124.82,124.83,8760.0,124.142,124.3803,123.9038,123.9137,8760.0
2015-11-27 11:20:00,124.82,124.9,124.65,124.82,6200.0,123.9038,123.9832,123.735,123.9038,6200.0
2015-11-27 11:25:00,124.85,125.57,124.85,125.27,3964.0,123.9336,124.6483,123.9336,124.3505,3964.0
2015-11-27 11:30:00,125.27,125.27,125.27,125.27,0.0,124.3505,124.3505,124.3505,124.3505,0.0
2015-11-27 11:35:00,125.15,125.33,125.13,125.14,833.0,124.2314,124.41,124.2115,124.2214,833.0
2015-11-27 11:40:00,124.85,124.85,124.81,124.81,200.0,123.9336,123.9336,123.8939,123.8939,200.0
2015-11-27 11:45:00,124.66,124.78,124.47,124.48,510.0,123.745,123.8641,123.5563,123.5663,510.0
2015-11-27 11:50:00,124.52,124.79,124.41,124.79,2600.0,123.606,123.874,123.4968,123.874,2600.0
2015-11-27 11:55:00,124.76,125.05,124.71,124.71,1900.0,123.8442,124.1321,123.7946,123.7946,1900.0
2015-11-27 12:00:00,124.62,124.69,124.43,124.69,2957.0,123.7052,123.7747,123.5166,123.7747,2957.0
2015-11-27 12:05:00,124.69,124.69,124.69,124.69,0.0,123.7747,123.7747,123.7747,123.7747,0.0
2015-11-27 12:10:00,124.66,124.66,124.53,124.64,1300.0,123.745,123.745,123.6159,123.7251,1300.0
2015-11-27 12:15:00,124.61,124.95,124.52,124.79,7768.0,123.6953,124.0328,123.606,123.874,7768.0
2015-11-27 12:20:00,124.97,125.37,124.97,125.19,2800.0,124.0527,124.4497,124.0527,124.2711,2800.0
2015-11-27 12:25:00,125.15,125.49,125.13,125.49,1282.0,124.2314,124.5689,124.2115,124.5689,1282.0
2015-11-27 12:30:00,125.71,125.72,125.39,125.43,2500.0,124.7872,124.7972,124.4696,124.5093,2500.0
2015-11-27 12:35:00,125.4,125.5,125.34,125.5,1900.0,124.4795,124.5788,124.42,124.5788,1900.0
2015-11-27 12:40:00,125.4,125.55,125.25,125.38,1427.0,124.4795,124.6284,124.3306,124.4597,1427.0
2015-11-27 12:45:00,125.18,125.19,124.82,124.84,1200.0,124.2611,124.2711,123.9038,123.9236,1200.0
2015-11-27 12:50:00,124.87,125.05,124.78,124.83,2706.0,123.9534,124.1321,123.8641,123.9137,2706.0
2015-11-27 12:55:00,125.06,125.34,124.96,125.14,2580.0,124.142,124.42,124.0428,124.2214,2580.0
2015-11-30 09:30:00,125.44,125.64,124.5,124.58,10209.0,124.5192,124.7178,123.5861,123.6655,10209.0
2015-11-30 09:35:00,124.4,124.6,123.71,124.6,12267.0,123.4869,123.6854,122.8019,123.6854,12267.0
2015-11-30 09:40:00,124.71,125.39,124.29,124.39,6067.0,123.7946,124.4696,123.3777,123.4769,6067.0
2015-11-30 09:45:00,124.39,124.39,124.39,124.39,0.0,123.4769,123.4769,123.4769,123.4769,0.0
2015-11-30 09:50:00,124.58,124.94,124.54,124.69,2860.0,123.6655,124.0229,123.6258,123.7747,2860.0
2015-11-30 09:55:00,124.92,124.92,124.1,124.1,8258.0,124.003,124.003,123.1891,123.1891,8258.0
2015-11-30 10:00:00,123.9,124.29,123.9,124.29,2400.0,122.9905,123.3777,122.9905,123.3777,2400.0
2015-11-30 10:05:00,124.81,125.35,124.8,125.35,1500.0,123.8939,124.4299,123.8839,124.4299,1500.0
2015-11-30 10:10:00,124.99,125.16,124.38,125.16,10093.0,124.0725,124.2413,123.467,124.2413,10093.0
2015-11-30 10:15:00,124.83,124.95,124.45,124.45,2000.0,123.9137,124.0328,123.5365,123.5365,2000.0
2015-11-30 10:20:00,124.45,124.45,124.45,124.45,0.0,123.5365,123.5365,123.5365,123.5365,0.0
2015-11-30 10:25:00,124.64,124.81,124.46,124.46,1900.0,123.7251,123.8939,123.5464,123.5464,1900.0
2015-11-30 10:30:00,124.27,124.38,124.21,124.31,6208.0,123.3578,123.467,123.2983,123.3975,6208.0
2015-11-30 10:35:00,124.33,124.34,123.76,123.76,3125.0,123.4174,123.4273,122.8516,122.8516,3125.0
2015-11-30 10:40:00,123.59,124.08,123.45,123.9,5785.0,122.6828,123.1692,122.5438,122.9905,5785.0
2015-11-30 10:45:00,123.9,124.31,123.9,124.31,2600.0,122.9905,123.3975,122.9905,123.3975,2600.0
2015-11-30 10:50:00,124.3,124.44,123.73,123.73,4765.0,123.3876,123.5266,122.8218,122.8218,4765.0
2015-11-30 10:55:00,123.91,124.25,123.73,124.25,8312.0,123.0005,123.338,122.8218,123.338,8312.0
2015-11-30 11:00:00,124.23,124.5,123.77,124.24,12387.0,123.3181,123.5861,122.8615,123.328,12387.0
2015-11-30 11:05:00,124.12,124.5,124.08,124.18,9522.0,123.2089,123.5861,123.1692,123.2685,9522.0
2015-11-30 11:10:00,124.23,124.3,124.12,124.29,3840.0,123.3181,123.3876,123.2089,123.3777,3840.0
2015-11-30 11:15:00,124.34,124.35,123.82,123.82,5150.0,123.4273,123.4372,122.9111,122.9111,5150.0
2015-11-30 11:20:00,124.13,124.15,123.83,123.83,10050.0,123.2188,123.2387,122.921,122.921,10050.0
2015-11-30 11:25:00,123.78,124.17,123.78,124.17,9387.0,122.8714,123.2586,122.8714,123.2586,9387.0
2015-11-30 11:30:00,124.16,124.49,124.11,124.44,13103.0,123.2486,123.5762,123.199,123.5266,13103.0
2015-11-30 11:35:00,124.53,124.6,124.21,124.21,3851.0,123.6159,123.6854,123.2983,123.2983,3851.0
2015-11-30 11:40:00,124.24,124.37,124.16,124.37,4600.0,123.328,123.4571,123.2486,123.4571,4600.0
2015-11-30 11:45:00,124.33,124.39,123.67,123.72,4352.0,123.4174,123.4769,122.7622,122.8119,4352.0
2015-11-30 11:50:00,123.68,124.14,123.65,123.98,3091.0,122.7721,123.2288,122.7424,123.0699,3091.0
2015-11-30 11:55:00,123.94,124.1,123.45,123.45,10856.0,123.0302,123.1891,122.5438,122.5438,10856.0
2015-11-30 12:00:00,123.59,124.02,123.58,123.61,5265.0,122.6828,123.1097,122.6729,122.7027,5265.0
2015-11-30 12:05:00,123.78,123.89,123.63,123.63,3900.0,122.8714,122.9806,122.7225,122.7225,3900.0
2015-11-30 12:10:00,123.72,123.78,123.5,123.58,3549.0,122.8119,122.8714,122.5935,122.6729,3549.0
2015-11-30 12:15:00,123.45,123.65,123.44,123.65,2574.0,122.5438,122.7424,122.5339,122.7424,2574.0
2015-11-30 12:20:00,123.56,123.56,123.26,123.26,19464.0,122.653,122.653,122.3552,122.3552,19464.0
2015-11-30 12:25:00,123.31,123.31,122.77,122.78,4890.0,122.4049,122.4049,121.8688,121.8788,4890.0
2015-11-30 12:30:00,122.8,123.12,122.77,123.08,5030.0,121.8986,122.2163,121.8688,122.1766,5030.0
2015-11-30 12:35:00,123.35,123.35,122.86,123.01,4582.0,122.4446,122.4446,121.9582,122.1071,4582.0
2015-11-30 12:40:00,123.03,123.05,122.88,122.89,2237.0,122.1269,122.1468,121.978,121.9879,2237.0
2015-11-30 12:45:00,123.01,123.08,122.94,122.95,3777.0,122.1071,122.1766,122.0376,122.0475,3777.0
2015-11-30 12:50:00,122.95,122.99,122.89,122.98,3690.0,122.0475,122.0872,121.9879,122.0773,3690.0
2015-11-30 12:55:00,122.99,123.01,122.65,122.66,5964.0,122.0872,122.1071,121.7497,121.7596,5964.0
2015-11-30 13:00:00,122.96,122.98,122.69,122.85,6600.0,122.0574,122.0773,121.7894,121.9482,6600.0
2015-11-30 13:05:00,122.85,123.03,122.69,122.81,5108.0,121.9482,122.1269,121.7894,121.9085,5108.0
2015-11-30 13:10:00,122.94,122.94,122.65,122.75,1900.0,122.0376,122.0376,121.7497,121.849,1900.0
2015-11-30 13:15:00,122.66,122.77,122.27,122.47,3274.0,121.7596,121.8688,121.3725,121.571,3274.0
2015-11-30 13:20:00,122.49,123.46,122.33,123.46,13200.0,121.5909,122.5538,121.4321,122.5538,13200.0
2015-11-30 13:25:00,123.48,123.52,123.08,123.15,5813.0,122.5736,122.6133,122.1766,122.246,5813.0
2015-11-30 13:30:00,123.12,123.34,123.03,123.27,14648.0,122.2163,122.4346,122.1269,122.3652,14648.0
2015-11-30 13:35:00,123.3,123.79,123.26,123.54,4644.0,122.3949,122.8813,122.3552,122.6332,4644.0
2015-11-30 13:40:00,123.39,123.46,123.2,123.3,4300.0,122.4843,122.5538,122.2957,122.3949,4300.0
2015-11-30 13:45:00,123.37,123.47,123.11,123.32,5501.0,122.4644,122.5637,122.2063,122.4148,5501.0
2015-11-30 13:50:00,123.29,123.69,123.28,123.37,3185.0,122.385,122.7821,122.3751,122.4644,3185.0
2015-11-30 13:55:00,123.5,123.95,123.5,123.84,7347.0,122.5935,123.0402,122.5935,122.931,7347.0
2015-11-30 14:00:00,123.71,123.71,123.71,123.71,100.0,122.8019,122.8019,122.8019,122.8019,100.0
2015-11-30 14:05:00,123.93,123.93,123.24,123.5,5806.0,123.0203,123.0203,122.3354,122.5935,5806.0
2015-11-30 14:10:00,123.61,123.61,123.4,123.4,710.0,122.7027,122.7027,122.4942,122.4942,710.0
2015-11-30 14:15:00,123.56,123.79,123.43,123.43,12880.0,122.653,122.8813,122.524,122.524,12880.0
2015-11-30 14:20:00,123.51,123.79,123.48,123.59,8600.0,122.6034,122.8813,122.5736,122.6828,8600.0
2015-11-30 14:25:00,123.55,123.96,123.55,123.82,3867.0,122.6431,123.0501,122.6431,122.9111,3867.0
2015-11-30 14:30:00,123.7,123.78,123.38,123.73,3758.0,122.792,122.8714,122.4743,122.8218,3758.0
2015-11-30 14:35:00,123.57,123.68,123.41,123.41,900.0,122.663,122.7721,122.5041,122.5041,900.0
2015-11-30 14:40:00,123.37,123.6,123.3,123.3,6741.0,122.4644,122.6927,122.3949,122.3949,6741.0
2015-11-30 14:45:00,123.52,123.76,123.31,123.42,11252.0,122.6133,122.8516,122.4049,122.5141,11252.0
2015-11-30 14:50:00,123.49,123.72,123.42,123.42,6215.0,122.5835,122.8119,122.5141,122.5141,6215.0
2015-11-30 14:55:00,123.62,123.63,123.42,123.42,6600.0,122.7126,122.7225,122.5141,122.5141,6600.0
2015-11-30 15:00:00,123.46,123.53,123.42,123.52,6900.0,122.5538,122.6232,122.5141,122.6133,6900.0
2015-11-30 15:05:00,123.43,123.62,123.02,123.05,11790.0,122.524,122.7126,122.117,122.1468,11790.0
2015-11-30 15:10:00,123.21,123.26,123.02,123.02,9999.0,122.3056,122.3552,122.117,122.117,9999.0
2015-11-30 15:15:00,123.04,123.6,123.04,123.49,2238.0,122.1368,122.6927,122.1368,122.5835,2238.0
2015-11-30 15:20:00,123.17,123.46,123.17,123.31,2402.0,122.2659,122.5538,122.2659,122.4049,2402.0
2015-11-30 15:25:00,123.13,123.42,123.13,123.22,1407.0,122.2262,122.5141,122.2262,122.3155,1407.0
2015-11-30 15:30:00,123.22,123.4,123.11,123.3,2100.0,122.3155,122.4942,122.2063,122.3949,2100.0
2015-11-30 15:35:00,123.34,123.47,123.27,123.46,4427.0,122.4346,122.5637,122.3652,122.5538,4427.0
2015-11-30 15:40:00,123.4,123.51,123.32,123.35,7100.0,122.4942,122.6034,122.4148,122.4446,7100.0
2015-11-30 15:45:00,123.3,123.42,123.19,123.19,9184.0,122.3949,122.5141,122.2857,122.2857,9184.0
2015-11-30 15:50:00,123.13,123.37,122.91,123.23,22155.0,122.2262,122.4644,122.0078,122.3254,22155.0
2015-11-30 15:55:00,123.19,123.41,123.12,123.25,18181.0,122.2857,122.5041,122.2163,122.3453,18181.0
2015-12-01 09:30:00,124.24,124.24,123.49,123.8,2445.0,123.328,123.328,122.5835,122.8913,2445.0
2015-12-01 09:35:00,124.07,124.07,124.06,124.06,200.0,123.1593,123.1593,123.1494,123.1494,200.0
2015-12-01 09:40:00,124.14,124.69,124.14,124.69,1400.0,123.2288,123.7747,123.2288,123.7747,1400.0
2015-12-01 09:45:00,124.33,124.86,124.33,124.86,4100.0,123.4174,123.9435,123.4174,123.9435,4100.0
2015-12-01 09:50:00,124.71,124.85,124.52,124.64,1347.0,123.7946,123.9336,123.606,123.7251,1347.0
2015-12-01 09:55:00,124.64,124.84,124.52,124.8,1600.0,123.7251,123.9236,123.606,123.8839,1600.0
2015-12-01 10:00:00,124.85,124.85,124.67,124.83,825.0,123.9336,123.9336,123.7549,123.9137,825.0
2015-12-01 10:05:00,124.86,124.91,124.74,124.88,2500.0,123.9435,123.9931,123.8244,123.9633,2500.0
2015-12-01 10:10:00,124.81,124.85,124.34,124.34,1700.0,123.8939,123.9336,123.4273,123.4273,1700.0
2015-12-01 10:15:00,124.21,124.49,123.73,124.11,2148.0,123.2983,123.5762,122.8218,123.199,2148.0
2015-12-01 10:20:00,124.0,124.31,123.83,124.11,6703.0,123.0898,123.3975,122.921,123.199,6703.0
2015-12-01 10:25:00,124.16,124.26,123.88,124.13,6590.0,123.2486,123.3479,122.9707,123.2188,6590.0
2015-12-01 10:30:00,124.18,124.18,123.87,123.87,1400.0,123.2685,123.2685,122.9608,122.9608,1400.0
2015-12-01 10:35:00,123.9,124.52,123.89,124.52,2900.0,122.9905,123.606,122.9806,123.606,2900.0
2015-12-01 10:40:00,124.52,124.78,124.42,124.54,4481.0,123.606,123.8641,123.5067,123.6258,4481.0
2015-12-01 10:45:00,124.29,124.75,124.29,124.68,2200.0,123.3777,123.8343,123.3777,123.7648,2200.0
2015-12-01 10:50:00,124.79,124.88,124.5,124.82,3173.0,123.874,123.9633,123.5861,123.9038,3173.0
2015-12-01 10:55:00,124.89,125.4,124.82,125.4,6041.0,123.9733,124.4795,123.9038,124.4795,6041.0
2015-12-01 11:00:00,125.4,125.62,125.21,125.62,3800.0,124.4795,124.6979,124.2909,124.6979,3800.0
2015-12-01 11:05:00,125.64,125.68,125.28,125.63,5700.0,124.7178,124.7575,124.3604,124.7078,5700.0
2015-12-01 11:10:00,125.44,125.7,125.13,125.7,5600.0,124.5192,124.7773,124.2115,124.7773,5600.0
2015-12-01 11:15:00,125.39,125.64,125.39,125.64,200.0,124.4696,124.7178,124.4696,124.7178,200.0
2015-12-01 11:20:00,125.28,125.98,125.28,125.98,10420.0,124.3604,125.0553,124.3604,125.0553,10420.0
2015-12-01 11:25:00,125.7,125.94,125.55,125.58,4622.0,124.7773,125.0156,124.6284,124.6582,4622.0
2015-12-01 11:30:00,125.58,125.66,125.2,125.66,2226.0,124.6582,124.7376,124.281,124.7376,2226.0
2015-12-01 11:35:00,125.36,125.36,125.14,125.33,2200.0,124.4398,124.4398,124.2214,124.41,2200.0
2015-12-01 11:40:00,125.3,125.52,125.27,125.37,3400.0,124.3803,124.5986,124.3505,124.4497,3400.0
2015-12-01 11:45:00,125.2,125.39,125.1,125.37,3100.0,124.281,124.4696,124.1817,124.4497,3100.0
2015-12-01 11:50:00,125.31,125.38,125.02,125.21,3552.0,124.3902,124.4597,124.1023,124.2909,3552.0
2015-12-01 11:55:00,125.38,125.38,125.26,125.26,200.0,124.4597,124.4597,124.3405,124.3405,200.0
2015-12-01 12:00:00,125.33,125.44,125.23,125.3,1883.0,124.41,124.5192,124.3108,124.3803,1883.0
2015-12-01 12:05:00,125.12,125.34,125.08,125.15,3921.0,124.2016,124.42,124.1619,124.2314,3921.0
2015-12-01 12:10:00,125.34,125.34,125.16,125.16,400.0,124.42,124.42,124.2413,124.2413,400.0
2015-12-01 12:15:00,125.3,125.39,125.1,125.27,8753.0,124.3803,124.4696,124.1817,124.3505,8753.0
2015-12-01 12:20:00,125.2,125.58,125.2,125.3,4610.0,124.281,124.6582,124.281,124.3803,4610.0
2015-12-01 12:25:00,125.27,125.55,125.27,125.35,546.0,124.3505,124.6284,124.3505,124.4299,546.0
2015-12-01 12:30:00,125.48,125.48,125.26,125.26,700.0,124.5589,124.5589,124.3405,124.3405,700.0
2015-12-01 12:35:00,125.27,125.57,125.2,125.57,3898.0,124.3505,124.6483,124.281,124.6483,3898.0
2015-12-01 12:40:00,125.47,125.56,125.3,125.56,1500.0,124.549,124.6383,124.3803,124.6383,1500.0
2015-12-01 12:45:00,125.54,125.64,125.44,125.55,4418.0,124.6185,124.7178,124.5192,124.6284,4418.0
2015-12-01 12:50:00,125.65,125.9,125.65,125.9,3885.0,124.7277,124.9759,124.7277,124.9759,3885.0
2015-12-01 12:55:00,125.83,125.96,125.82,125.96,960.0,124.9064,125.0354,124.8964,125.0354,960.0
2015-12-01 13:00:00,125.64,125.7,125.6,125.7,1550.0,124.7178,124.7773,124.6781,124.7773,1550.0
2015-12-01 13:05:00,125.6,125.75,125.6,125.74,500.0,124.6781,124.827,124.6781,124.817,500.0
2015-12-01 13:10:00,125.74,125.74,125.69,125.69,1492.0,124.817,124.817,124.7674,124.7674,1492.0
2015-12-01 13:15:00,125.77,125.85,125.63,125.63,3704.0,124.8468,124.9262,124.7078,124.7078,3704.0
2015-12-01 13:20:00,125.0,125.5,125.0,125.5,1100.0,124.0825,124.5788,124.0825,124.5788,1100.0
2015-12-01 13:25:00,125.25,125.25,125.25,125.25,300.0,124.3306,124.3306,124.3306,124.3306,300.0
2015-12-01 13:30:00,125.2,125.31,125.17,125.17,3000.0,124.281,124.3902,124.2512,124.2512,3000.0
2015-12-01 13:35:00,125.17,125.18,124.86,124.86,1200.0,124.2512,124.2611,123.9435,123.9435,1200.0
2015-12-01 13:40:00,124.81,125.29,124.76,125.29,2100.0,123.8939,124.3703,123.8442,124.3703,2100.0
2015-12-01 13:45:00,125.1,125.4,124.83,125.19,7729.0,124.1817,124.4795,123.9137,124.2711,7729.0
2015-12-01 13:50:00,125.24,125.51,125.07,125.27,5360.0,124.3207,124.5887,124.1519,124.3505,5360.0
2015-12-01 13:55:00,125.07,125.46,125.02,125.46,6035.0,124.1519,124.5391,124.1023,124.5391,6035.0
2015-12-01 14:00:00,125.44,126.0,125.43,125.76,3702.0,124.5192,125.0751,124.5093,124.8369,3702.0
2015-12-01 14:05:00,125.76,125.76,125.76,125.76,0.0,124.8369,124.8369,124.8369,124.8369,0.0
2015-12-01 14:10:00,125.55,125.87,125.55,125.83,1100.0,124.6284,124.9461,124.6284,124.9064,1100.0
2015-12-01 14:15:00,126.0,126.0,125.92,125.92,984.0,125.0751,125.0751,124.9957,124.9957,984.0
2015-12-01 14:20:00,125.92,126.34,125.92,126.19,5704.0,124.9957,125.4126,124.9957,125.2637,5704.0
2015-12-01 14:25:00,126.2,126.2,125.75,125.79,3400.0,125.2736,125.2736,124.827,124.8667,3400.0
2015-12-01 14:30:00,125.95,126.06,125.95,126.05,2400.0,125.0255,125.1347,125.0255,125.1248,2400.0
2015-12-01 14:35:00,126.0,126.1,125.83,125.97,6131.0,125.0751,125.1744,124.9064,125.0453,6131.0
2015-12-01 14:40:00,125.75,125.93,125.75,125.93,900.0,124.827,125.0056,124.827,125.0056,900.0
2015-12-01 14:45:00,125.93,126.0,125.7,125.7,2348.0,125.0056,125.0751,124.7773,124.7773,2348.0
2015-12-01 14:50:00,125.6,125.7,125.44,125.59,1400.0,124.6781,124.7773,124.5192,124.6681,1400.0
2015-12-01 14:55:00,125.57,125.62,125.54,125.54,2010.0,124.6483,124.6979,124.6185,124.6185,2010.0
2015-12-01 15:00:00,125.73,125.81,125.53,125.53,4740.0,124.8071,124.8865,124.6086,124.6086,4740.0
2015-12-01 15:05:00,125.45,125.7,125.45,125.63,4160.0,124.5292,124.7773,124.5292,124.7078,4160.0
2015-12-01 15:10:00,125.41,125.41,125.26,125.4,1300.0,124.4894,124.4894,124.3405,124.4795,1300.0
2015-12-01 15:15:00,125.35,125.76,125.35,125.71,59800.0,124.4299,124.8369,124.4299,124.7872,59800.0
2015-12-01 15:20:00,125.57,125.99,125.53,125.88,8964.0,124.6483,125.0652,124.6086,124.956,8964.0
2015-12-01 15:25:00,125.99,126.19,125.9,125.94,1466.0,125.0652,125.2637,124.9759,125.0156,1466.0
2015-12-01 15:30:00,126.12,126.17,125.92,126.07,2100.0,125.1942,125.2439,124.9957,125.1446,2100.0
2015-12-01 15:35:00,125.99,126.01,125.83,125.9,2333.0,125.0652,125.085,124.9064,124.9759,2333.0
2015-12-01 15:40:00,126.0,126.0,125.76,125.76,2556.0,125.0751,125.0751,124.8369,124.8369,2556.0
2015-12-01 15:45:00,125.85,125.93,125.68,125.8,5493.0,124.9262,125.0056,124.7575,124.8766,5493.0
2015-12-01 15:50:00,125.75,125.75,125.53,125.68,8441.0,124.827,124.827,124.6086,124.7575,8441.0
2015-12-01 15:55:00,125.67,125.96,125.56,125.56,16620.0,124.7475,125.0354,124.6383,124.6383,16620.0
2015-12-02 09:30:00,125.31,125.45,124.48,125.31,6749.0,124.3902,124.5292,123.5663,124.3902,6749.0
2015-12-02 09:35:00,125.57,125.71,124.67,125.07,7002.0,124.6483,124.7872,123.7549,124.1519,7002.0
2015-12-02 09:40:00,125.24,125.52,125.03,125.32,5400.0,124.3207,124.5986,124.1122,124.4001,5400.0
2015-12-02 09:45:00,125.14,125.47,125.14,125.36,669.0,124.2214,124.549,124.2214,124.4398,669.0
2015-12-02 09:50:00,125.48,125.5,125.48,125.5,300.0,124.5589,124.5788,124.5589,124.5788,300.0
2015-12-02 09:55:00,125.42,125.42,125.42,125.42,151.0,124.4994,124.4994,124.4994,124.4994,151.0
2015-12-02 10:00:00,125.45,125.65,125.25,125.25,1100.0,124.5292,124.7277,124.3306,124.3306,1100.0
2015-12-02 10:05:00,125.33,125.47,125.1,125.1,4200.0,124.41,124.549,124.1817,124.1817,4200.0
2015-12-02 10:10:00,124.7,125.13,124.57,124.91,2605.0,123.7847,124.2115,123.6556,123.9931,2605.0
2015-12-02 10:15:00,124.7,125.11,124.66,125.05,1784.0,123.7847,124.1917,123.745,124.1321,1784.0
2015-12-02 10:20:00,124.8,125.09,124.76,124.94,1400.0,123.8839,124.1718,123.8442,124.0229,1400.0
2015-12-02 10:25:00,124.71,124.83,124.56,124.83,3447.0,123.7946,123.9137,123.6457,123.9137,3447.0
2015-12-02 10:30:00,125.04,125.04,124.5,124.56,4446.0,124.1222,124.1222,123.5861,123.6457,4446.0
2015-12-02 10:35:00,124.88,124.88,124.52,124.61,1700.0,123.9633,123.9633,123.606,123.6953,1700.0
2015-12-02 10:40:00,124.63,124.63,124.45,124.45,500.0,123.7152,123.7152,123.5365,123.5365,500.0
2015-12-02 10:45:00,124.42,124.58,124.26,124.46,5525.0,123.5067,123.6655,123.3479,123.5464,5525.0
2015-12-02 10:50:00,124.49,124.88,124.49,124.5,3715.0,123.5762,123.9633,123.5762,123.5861,3715.0
2015-12-02 10:55:00,124.57,124.6,124.41,124.41,900.0,123.6556,123.6854,123.4968,123.4968,900.0
2015-12-02 11:00:00,124.5,124.5,123.89,123.89,1000.0,123.5861,123.5861,122.9806,122.9806,1000.0
2015-12-02 11:05:00,124.0,124.7,124.0,124.7,1023.0,123.0898,123.7847,123.0898,123.7847,1023.0
2015-12-02 11:10:00,124.76,124.76,124.47,124.47,300.0,123.8442,123.8442,123.5563,123.5563,300.0
2015-12-02 11:15:00,124.46,124.46,124.0,124.0,700.0,123.5464,123.5464,123.0898,123.0898,700.0
2015-12-02 11:20:00,124.02,124.05,124.02,124.05,300.0,123.1097,123.1394,123.1097,123.1394,300.0
2015-12-02 11:25:00,124.02,124.03,123.96,123.96,700.0,123.1097,123.1196,123.0501,123.0501,700.0
2015-12-02 11:30:00,123.92,123.92,123.85,123.85,1461.0,123.0104,123.0104,122.9409,122.9409,1461.0
2015-12-02 11:35:00,123.79,123.79,123.55,123.72,1100.0,122.8813,122.8813,122.6431,122.8119,1100.0
2015-12-02 11:40:00,123.76,124.03,123.76,124.0,2760.0,122.8516,123.1196,122.8516,123.0898,2760.0
2015-12-02 11:45:00,124.05,124.09,123.76,123.8,1100.0,123.1394,123.1791,122.8516,122.8913,1100.0
2015-12-02 11:50:00,124.17,124.19,123.74,123.74,1400.0,123.2586,123.2784,122.8317,122.8317,1400.0
2015-12-02 11:55:00,123.93,124.05,123.77,123.79,1761.0,123.0203,123.1394,122.8615,122.8813,1761.0
2015-12-02 12:00:00,124.0,124.3,123.92,124.18,4600.0,123.0898,123.3876,123.0104,123.2685,4600.0
2015-12-02 12:05:00,124.18,124.22,124.13,124.14,800.0,123.2685,123.3082,123.2188,123.2288,800.0
2015-12-02 12:10:00,124.01,124.05,124.01,124.01,431.0,123.0997,123.1394,123.0997,123.0997,431.0
2015-12-02 12:15:00,123.97,124.04,123.88,124.04,500.0,123.06,123.1295,122.9707,123.1295,500.0
2015-12-02 12:20:00,123.9,124.0,123.87,123.88,800.0,122.9905,123.0898,122.9608,122.9707,800.0
2015-12-02 12:25:00,123.95,124.01,123.84,124.0,1500.0,123.0402,123.0997,122.931,123.0898,1500.0
2015-12-02 12:30:00,124.11,124.24,123.86,123.86,1040.0,123.199,123.328,122.9508,122.9508,1040.0
2015-12-02 12:35:00,124.07,124.09,123.87,123.87,1900.0,123.1593,123.1791,122.9608,122.9608,1900.0
2015-12-02 12:40:00,123.91,123.97,123.9,123.9,1100.0,123.0005,123.06,122.9905,122.9905,1100.0
2015-12-02 12:45:00,123.85,124.13,123.85,124.13,3123.0,122.9409,123.2188,122.9409,123.2188,3123.0
2015-12-02 12:50:00,124.13,124.14,123.99,124.1,4400.0,123.2188,123.2288,123.0799,123.1891,4400.0
2015-12-02 12:55:00,124.2,124.24,124.17,124.17,2469.0,123.2883,123.328,123.2586,123.2586,2469.0
2015-12-02 13:00:00,124.11,124.21,124.07,124.15,1600.0,123.199,123.2983,123.1593,123.2387,1600.0
2015-12-02 13:05:00,124.27,124.27,124.14,124.14,200.0,123.3578,123.3578,123.2288,123.2288,200.0
2015-12-02 13:10:00,124.2,124.35,124.13,124.31,3187.0,123.2883,123.4372,123.2188,123.3975,3187.0
2015-12-02 13:15:00,124.47,124.86,124.31,124.31,12343.0,123.5563,123.9435,123.3975,123.3975,12343.0
2015-12-02 13:20:00,124.46,124.5,124.38,124.5,510.0,123.5464,123.5861,123.467,123.5861,510.0
2015-12-02 13:25:00,124.5,124.93,124.5,124.93,1900.0,123.5861,124.013,123.5861,124.013,1900.0
2015-12-02 13:30:00,125.16,125.16,124.77,124.94,1410.0,124.2413,124.2413,123.8541,124.0229,1410.0
2015-12-02 13:35:00,124.82,125.01,124.82,125.01,300.0,123.9038,124.0924,123.9038,124.0924,300.0
2015-12-02 13:40:00,124.82,124.82,124.54,124.54,1100.0,123.9038,123.9038,123.6258,123.6258,1100.0
2015-12-02 13:45:00,124.51,124.64,124.43,124.43,400.0,123.5961,123.7251,123.5166,123.5166,400.0
2015-12-02 13:50:00,124.5,124.77,124.2,124.75,3200.0,123.5861,123.8541,123.2883,123.8343,3200.0
2015-12-02 13:55:00,124.75,124.75,124.75,124.75,0.0,123.8343,123.8343,123.8343,123.8343,0.0
2015-12-02 14:00:00,124.5,124.62,124.5,124.62,200.0,123.5861,123.7052,123.5861,123.7052,200.0
2015-12-02 14:05:00,124.33,124.47,124.27,124.27,4210.0,123.4174,123.5563,123.3578,123.3578,4210.0
2015-12-02 14:10:00,124.31,124.42,124.3,124.36,2100.0,123.3975,123.5067,123.3876,123.4472,2100.0
2015-12-02 14:15:00,124.3,124.44,124.07,124.07,10019.0,123.3876,123.5266,123.1593,123.1593,10019.0
2015-12-02 14:20:00,124.07,124.38,124.01,124.27,13540.0,123.1593,123.467,123.0997,123.3578,13540.0
2015-12-02 14:25:00,124.21,124.5,124.16,124.39,10222.0,123.2983,123.5861,123.2486,123.4769,10222.0
2015-12-02 14:30:00,124.24,124.36,124.17,124.36,3444.0,123.328,123.4472,123.2586,123.4472,3444.0
2015-12-02 14:35:00,124.26,124.61,124.26,124.33,12781.0,123.3479,123.6953,123.3479,123.4174,12781.0
2015-12-02 14:40:00,124.33,124.6,124.33,124.44,5412.0,123.4174,123.6854,123.4174,123.5266,5412.0
2015-12-02 14:45:00,124.47,124.55,123.96,124.48,12793.0,123.5563,123.6358,123.0501,123.5663,12793.0
2015-12-02 14:50:00,124.41,124.41,124.28,124.28,200.0,123.4968,123.4968,123.3677,123.3677,200.0
2015-12-02 14:55:00,124.29,124.55,124.29,124.5,6996.0,123.3777,123.6358,123.3777,123.5861,6996.0
2015-12-02 15:00:00,124.55,124.7,124.5,124.7,2300.0,123.6358,123.7847,123.5861,123.7847,2300.0
2015-12-02 15:05:00,124.71,124.99,124.71,124.86,1000.0,123.7946,124.0725,123.7946,123.9435,1000.0
2015-12-02 15:10:00,124.86,125.1,124.78,125.1,3706.0,123.9435,124.1817,123.8641,124.1817,3706.0
2015-12-02 15:15:00,125.07,125.34,125.07,125.16,7142.0,124.1519,124.42,124.1519,124.2413,7142.0
2015-12-02 15:20:00,125.27,125.38,125.17,125.38,1600.0,124.3505,124.4597,124.2512,124.4597,1600.0
2015-12-02 15:25:00,125.3,125.41,124.99,124.99,2000.0,124.3803,124.4894,124.0725,124.0725,2000.0
2015-12-02 15:30:00,125.13,125.17,124.92,124.92,1902.0,124.2115,124.2512,124.003,124.003,1902.0
2015-12-02 15:35:00,125.08,125.08,124.69,124.69,1100.0,124.1619,124.1619,123.7747,123.7747,1100.0
2015-12-02 15:40:00,124.8,124.98,124.76,124.8,6904.0,123.8839,124.0626,123.8442,123.8839,6904.0
2015-12-02 15:45:00,124.71,124.75,124.42,124.54,7953.0,123.7946,123.8343,123.5067,123.6258,7953.0
2015-12-02 15:50:00,124.42,124.64,124.37,124.64,2700.0,123.5067,123.7251,123.4571,123.7251,2700.0
2015-12-02 15:55:00,124.71,124.71,124.36,124.52,29514.0,123.7946,123.7946,123.4472,123.606,29514.0
2015-12-03 09:30:00,125.45,125.45,124.58,124.74,9590.0,124.5292,124.5292,123.6655,123.8244,9590.0
2015-12-03 09:35:00,124.62,124.77,124.33,124.75,2135.0,123.7052,123.8541,123.4174,123.8343,2135.0
2015-12-03 09:40:00,124.56,124.81,124.56,124.81,200.0,123.6457,123.8939,123.6457,123.8939,200.0
2015-12-03 09:45:00,124.54,124.81,124.25,124.51,23649.0,123.6258,123.8939,123.338,123.5961,23649.0
2015-12-03 09:50:00,124.51,124.88,124.19,124.26,9300.0,123.5961,123.9633,123.2784,123.3479,9300.0
2015-12-03 09:55:00,124.27,124.39,124.05,124.39,2700.0,123.3578,123.4769,123.1394,123.4769,2700.0
2015-12-03 10:00:00,124.09,124.09,124.03,124.03,200.0,123.1791,123.1791,123.1196,123.1196,200.0
2015-12-03 10:05:00,123.99,123.99,123.17,123.19,1800.0,123.0799,123.0799,122.2659,122.2857,1800.0
2015-12-03 10:10:00,123.07,123.62,123.06,123.62,4363.0,122.1666,122.7126,122.1567,122.7126,4363.0
2015-12-03 10:15:00,123.66,124.05,123.54,123.56,5645.0,122.7523,123.1394,122.6332,122.653,5645.0
2015-12-03 10:20:00,123.56,123.94,123.35,123.43,5100.0,122.653,123.0302,122.4446,122.524,5100.0
2015-12-03 10:25:00,123.44,123.44,122.75,122.75,2100.0,122.5339,122.5339,121.849,121.849,2100.0
2015-12-03 10:30:00,122.9,123.32,122.53,123.3,4637.0,121.9979,122.4148,121.6306,122.3949,4637.0
2015-12-03 10:35:00,122.87,123.07,122.65,123.07,2900.0,121.9681,122.1666,121.7497,122.1666,2900.0
2015-12-03 10:40:00,122.94,123.34,122.77,122.78,9800.0,122.0376,122.4346,121.8688,121.8788,9800.0
2015-12-03 10:45:00,122.78,123.26,122.52,123.23,7000.0,121.8788,122.3552,121.6207,122.3254,7000.0
2015-12-03 10:50:00,123.36,123.49,122.94,122.97,900.0,122.4545,122.5835,122.0376,122.0674,900.0
2015-12-03 10:55:00,122.78,123.09,122.78,123.05,600.0,121.8788,122.1865,121.8788,122.1468,600.0
2015-12-03 11:00:00,123.09,123.29,122.9,123.12,1500.0,122.1865,122.385,121.9979,122.2163,1500.0
2015-12-03 11:05:00,123.26,123.74,123.16,123.74,1370.0,122.3552,122.8317,122.256,122.8317,1370.0
2015-12-03 11:10:00,123.62,123.78,123.2,123.32,2711.0,122.7126,122.8714,122.2957,122.4148,2711.0
2015-12-03 11:15:00,123.5,123.99,123.35,123.35,33410.0,122.5935,123.0799,122.4446,122.4446,33410.0
2015-12-03 11:20:00,123.51,123.64,123.2,123.31,3000.0,122.6034,122.7324,122.2957,122.4049,3000.0
2015-12-03 11:25:00,122.97,123.45,122.86,123.4,1800.0,122.0674,122.5438,121.9582,122.4942,1800.0
2015-12-03 11:30:00,123.69,123.84,123.09,123.31,8345.0,122.7821,122.931,122.1865,122.4049,8345.0
2015-12-03 11:35:00,123.35,123.5,123.22,123.31,4400.0,122.4446,122.5935,122.3155,122.4049,4400.0
2015-12-03 11:40:00,123.3,123.3,123.2,123.2,300.0,122.3949,122.3949,122.2957,122.2957,300.0
2015-12-03 11:45:00,123.0,123.01,123.0,123.01,400.0,122.0971,122.1071,122.0971,122.1071,400.0
2015-12-03 11:50:00,122.79,122.91,122.68,122.7,1700.0,121.8887,122.0078,121.7795,121.7993,1700.0
2015-12-03 11:55:00,122.68,123.11,122.68,123.11,1500.0,121.7795,122.2063,121.7795,122.2063,1500.0
2015-12-03 12:00:00,123.23,123.45,123.05,123.05,3023.0,122.3254,122.5438,122.1468,122.1468,3023.0
2015-12-03 12:05:00,122.96,122.97,122.96,122.96,258.0,122.0574,122.0674,122.0574,122.0574,258.0
2015-12-03 12:10:00,122.72,122.72,122.5,122.55,1162.0,121.8192,121.8192,121.6008,121.6504,1162.0
2015-12-03 12:15:00,122.43,122.66,121.87,122.03,7698.0,121.5313,121.7596,120.9754,121.1343,7698.0
2015-12-03 12:20:00,121.63,121.84,121.62,121.84,900.0,120.7372,120.9457,120.7273,120.9457,900.0
2015-12-03 12:25:00,121.93,121.93,121.39,121.41,2699.0,121.035,121.035,120.499,120.5188,2699.0
2015-12-03 12:30:00,121.38,122.12,121.26,122.12,1178.0,120.489,121.2236,120.3699,121.2236,1178.0
2015-12-03 12:35:00,122.4,122.43,122.25,122.25,300.0,121.5015,121.5313,121.3526,121.3526,300.0
2015-12-03 12:40:00,122.13,122.17,121.85,121.85,1900.0,121.2335,121.2732,120.9556,120.9556,1900.0
2015-12-03 12:45:00,121.91,122.13,121.8,121.88,14200.0,121.0151,121.2335,120.9059,120.9854,14200.0
2015-12-03 12:50:00,121.97,121.97,121.38,121.85,6925.0,121.0747,121.0747,120.489,120.9556,6925.0
2015-12-03 12:55:00,121.97,121.97,121.6,121.76,9036.0,121.0747,121.0747,120.7074,120.8662,9036.0
2015-12-03 13:00:00,121.68,121.68,121.49,121.49,900.0,120.7868,120.7868,120.5982,120.5982,900.0
2015-12-03 13:05:00,121.56,121.77,121.31,121.42,5734.0,120.6677,120.8762,120.4195,120.5287,5734.0
2015-12-03 13:10:00,121.42,121.42,121.0,121.21,8464.0,120.5287,120.5287,120.1118,120.3203,8464.0
2015-12-03 13:15:00,121.23,121.61,121.09,121.25,2100.0,120.3401,120.7173,120.2012,120.36,2100.0
2015-12-03 13:20:00,121.23,121.39,121.1,121.39,2330.0,120.3401,120.499,120.2111,120.499,2330.0
2015-12-03 13:25:00,121.48,121.48,121.23,121.44,3726.0,120.5883,120.5883,120.3401,120.5486,3726.0
2015-12-03 13:30:00,121.53,121.76,121.32,121.76,4901.0,120.6379,120.8662,120.4295,120.8662,4901.0
2015-12-03 13:35:00,121.76,121.81,121.24,121.5,2200.0,120.8662,120.9159,120.3501,120.6081,2200.0
2015-12-03 13:40:00,121.29,121.48,121.28,121.41,1071.0,120.3997,120.5883,120.3898,120.5188,1071.0
2015-12-03 13:45:00,121.3,121.3,120.96,120.96,2550.0,120.4096,120.4096,120.0721,120.0721,2550.0
2015-12-03 13:50:00,120.67,120.99,120.44,120.83,7795.0,119.7842,120.1019,119.5559,119.9431,7795.0
2015-12-03 13:55:00,120.91,120.91,120.39,120.73,21849.0,120.0225,120.0225,119.5063,119.8438,21849.0
2015-12-03 14:00:00,120.88,121.11,120.62,120.68,7626.0,119.9927,120.221,119.7346,119.7942,7626.0
2015-12-03 14:05:00,120.5,120.59,120.5,120.53,896.0,119.6155,119.7048,119.6155,119.6453,896.0
2015-12-03 14:10:00,120.82,121.04,120.82,121.02,7200.0,119.9331,120.1515,119.9331,120.1317,7200.0
2015-12-03 14:15:00,121.01,121.03,120.75,120.82,3600.0,120.1217,120.1416,119.8637,119.9331,3600.0
2015-12-03 14:20:00,120.83,120.93,120.35,120.35,4521.0,119.9431,120.0423,119.4666,119.4666,4521.0
2015-12-03 14:25:00,120.36,120.57,120.12,120.14,6997.0,119.4765,119.685,119.2383,119.2581,6997.0
2015-12-03 14:30:00,120.13,120.18,119.55,119.88,16592.0,119.2482,119.2978,118.6725,119.0,16592.0
2015-12-03 14:35:00,119.98,120.16,119.98,120.1,1980.0,119.0993,119.278,119.0993,119.2184,1980.0
2015-12-03 14:40:00,120.08,120.21,120.08,120.1,425.0,119.1986,119.3276,119.1986,119.2184,425.0
2015-12-03 14:45:00,120.08,120.17,120.01,120.01,1500.0,119.1986,119.2879,119.1291,119.1291,1500.0
2015-12-03 14:50:00,120.19,120.41,120.08,120.36,1300.0,119.3078,119.5261,119.1986,119.4765,1300.0
2015-12-03 14:55:00,120.71,120.71,120.51,120.56,1800.0,119.8239,119.8239,119.6254,119.675,1800.0
2015-12-03 15:00:00,120.72,120.72,120.2,120.35,5100.0,119.8339,119.8339,119.3177,119.4666,5100.0
2015-12-03 15:05:00,120.47,120.49,120.14,120.36,5800.0,119.5857,119.6056,119.2581,119.4765,5800.0
2015-12-03 15:10:00,120.6,120.67,120.05,120.05,3100.0,119.7148,119.7842,119.1688,119.1688,3100.0
2015-12-03 15:15:00,120.01,120.55,120.01,120.29,8300.0,119.1291,119.6651,119.1291,119.407,8300.0
2015-12-03 15:20:00,120.22,120.79,120.11,120.79,5000.0,119.3375,119.9034,119.2284,119.9034,5000.0
2015-12-03 15:25:00,120.48,120.48,120.11,120.18,2400.0,119.5956,119.5956,119.2284,119.2978,2400.0
2015-12-03 15:30:00,120.15,120.15,119.84,120.03,5287.0,119.2681,119.2681,118.9603,119.1489,5287.0
2015-12-03 15:35:00,120.06,120.51,120.05,120.14,4600.0,119.1787,119.6254,119.1688,119.2581,4600.0
2015-12-03 15:40:00,120.24,120.55,120.23,120.43,5456.0,119.3574,119.6651,119.3475,119.546,5456.0
2015-12-03 15:45:00,120.41,120.55,120.27,120.54,8408.0,119.5261,119.6651,119.3872,119.6552,8408.0
2015-12-03 15:50:00,120.54,120.67,120.22,120.67,10529.0,119.6552,119.7842,119.3375,119.7842,10529.0
2015-12-03 15:55:00,120.62,120.72,120.41,120.67,15274.0,119.7346,119.8339,119.5261,119.7842,15274.0
2015-12-04 09:30:00,120.54,120.79,119.88,120.2,4951.0,119.6552,119.9034,119.0,119.3177,4951.0
2015-12-04 09:35:00,120.4,120.59,119.97,119.98,10834.0,119.5162,119.7048,119.0894,119.0993,10834.0
2015-12-04 09:40:00,120.01,120.51,119.44,120.01,22554.0,119.1291,119.6254,118.5633,119.1291,22554.0
2015-12-04 09:45:00,120.01,121.24,120.0,120.15,14100.0,119.1291,120.3501,119.1192,119.2681,14100.0
2015-12-04 09:50:00,120.15,120.79,119.82,119.82,7400.0,119.2681,119.9034,118.9405,118.9405,7400.0
2015-12-04 09:55:00,119.94,119.94,119.86,119.86,400.0,119.0596,119.0596,118.9802,118.9802,400.0
2015-12-04 10:00:00,119.81,119.81,119.32,119.33,2960.0,118.9306,118.9306,118.4442,118.4541,2960.0
2015-12-04 10:05:00,119.45,119.45,119.09,119.09,1500.0,118.5732,118.5732,118.2158,118.2158,1500.0
2015-12-04 10:10:00,118.98,119.57,118.67,118.84,14100.0,118.1066,118.6923,117.7989,117.9677,14100.0
2015-12-04 10:15:00,119.1,119.17,119.0,119.0,400.0,118.2258,118.2953,118.1265,118.1265,400.0
2015-12-04 10:20:00,119.38,119.76,119.37,119.75,1300.0,118.5037,118.8809,118.4938,118.871,1300.0
2015-12-04 10:25:00,119.84,119.91,119.48,119.61,8610.0,118.9603,119.0298,118.603,118.732,8610.0
2015-12-04 10:30:00,119.63,119.91,119.63,119.91,700.0,118.7519,119.0298,118.7519,119.0298,700.0
2015-12-04 10:35:00,120.39,120.46,120.0,120.46,6162.0,119.5063,119.5758,119.1192,119.5758,6162.0
2015-12-04 10:40:00,120.51,120.51,120.26,120.33,1400.0,119.6254,119.6254,119.3773,119.4467,1400.0
2015-12-04 10:45:00,120.17,120.17,120.02,120.08,1364.0,119.2879,119.2879,119.139,119.1986,1364.0
2015-12-04 10:50:00,120.26,120.76,120.23,120.76,5097.0,119.3773,119.8736,119.3475,119.8736,5097.0
2015-12-04 10:55:00,120.86,120.99,120.6,120.98,3410.0,119.9728,120.1019,119.7148,120.092,3410.0
2015-12-04 11:00:00,120.98,120.99,120.72,120.73,1609.0,120.092,120.1019,119.8339,119.8438,1609.0
2015-12-04 11:05:00,120.74,121.26,120.74,121.26,1900.0,119.8537,120.3699,119.8537,120.3699,1900.0
2015-12-04 11:10:00,121.26,121.35,121.12,121.12,2785.0,120.3699,120.4592,120.2309,120.2309,2785.0
2015-12-04 11:15:00,121.22,121.34,121.03,121.03,3400.0,120.3302,120.4493,120.1416,120.1416,3400.0
2015-12-04 11:20:00,120.93,121.11,120.69,120.93,2800.0,120.0423,120.221,119.8041,120.0423,2800.0
2015-12-04 11:25:00,120.98,121.01,120.52,120.52,1900.0,120.092,120.1217,119.6353,119.6353,1900.0
2015-12-04 11:30:00,120.38,120.38,120.17,120.17,800.0,119.4964,119.4964,119.2879,119.2879,800.0
2015-12-04 11:35:00,120.27,120.28,119.8,120.0,2910.0,119.3872,119.3971,118.9206,119.1192,2910.0
2015-12-04 11:40:00,120.05,120.05,119.79,119.8,1000.0,119.1688,119.1688,118.9107,118.9206,1000.0
2015-12-04 11:45:00,119.85,119.86,119.84,119.84,432.0,118.9703,118.9802,118.9603,118.9603,432.0
2015-12-04 11:50:00,119.99,119.99,119.99,119.99,200.0,119.1092,119.1092,119.1092,119.1092,200.0
2015-12-04 11:55:00,119.9,120.17,119.89,120.13,2436.0,119.0199,119.2879,119.01,119.2482,2436.0
2015-12-04 12:00:00,120.23,120.24,120.12,120.22,1840.0,119.3475,119.3574,119.2383,119.3375,1840.0
2015-12-04 12:05:00,120.24,120.42,120.24,120.36,1138.0,119.3574,119.5361,119.3574,119.4765,1138.0
2015-12-04 12:10:00,120.36,120.67,120.36,120.57,3703.0,119.4765,119.7842,119.4765,119.685,3703.0
2015-12-04 12:15:00,120.53,120.54,120.36,120.37,2468.0,119.6453,119.6552,119.4765,119.4864,2468.0
2015-12-04 12:20:00,120.36,120.39,120.09,120.28,1500.0,119.4765,119.5063,119.2085,119.3971,1500.0
2015-12-04 12:25:00,120.35,120.38,120.13,120.13,1000.0,119.4666,119.4964,119.2482,119.2482,1000.0
2015-12-04 12:30:00,120.12,120.52,120.12,120.52,1583.0,119.2383,119.6353,119.2383,119.6353,1583.0
2015-12-04 12:35:00,120.77,120.86,120.67,120.67,1000.0,119.8835,119.9728,119.7842,119.7842,1000.0
2015-12-04 12:40:00,120.78,120.98,120.7,120.8,7240.0,119.8934,120.092,119.814,119.9133,7240.0
2015-12-04 12:45:00,120.78,120.9,120.51,120.71,10000.0,119.8934,120.0126,119.6254,119.8239,10000.0
2015-12-04 12:50:00,120.65,120.68,120.49,120.5,2037.0,119.7644,119.7942,119.6056,119.6155,2037.0
2015-12-04 12:55:00,120.58,120.88,120.57,120.76,2810.0,119.6949,119.9927,119.685,119.8736,2810.0
2015-12-04 13:00:00,120.68,120.86,120.65,120.75,1200.0,119.7942,119.9728,119.7644,119.8637,1200.0
2015-12-04 13:05:00,120.72,120.89,120.68,120.82,1000.0,119.8339,120.0026,119.7942,119.9331,1000.0
2015-12-04 13:10:00,120.81,120.81,120.74,120.74,700.0,119.9232,119.9232,119.8537,119.8537,700.0
2015-12-04 13:15:00,120.79,120.8,120.66,120.69,1500.0,119.9034,119.9133,119.7743,119.8041,1500.0
2015-12-04 13:20:00,120.68,120.84,120.65,120.65,6246.0,119.7942,119.953,119.7644,119.7644,6246.0
2015-12-04 13:25:00,120.65,120.74,120.32,120.37,7400.0,119.7644,119.8537,119.4368,119.4864,7400.0
2015-12-04 13:30:00,120.4,120.5,120.27,120.28,5400.0,119.5162,119.6155,119.3872,119.3971,5400.0
2015-12-04 13:35:00,120.21,120.4,120.21,120.31,7950.0,119.3276,119.5162,119.3276,119.4269,7950.0
2015-12-04 13:40:00,120.26,120.86,120.26,120.6,8476.0,119.3773,119.9728,119.3773,119.7148,8476.0
2015-12-04 13:45:00,120.53,120.64,120.48,120.5,1200.0,119.6453,119.7545,119.5956,119.6155,1200.0
2015-12-04 13:50:00,120.6,121.12,120.48,121.12,3600.0,119.7148,120.2309,119.5956,120.2309,3600.0
2015-12-04 13:55:00,121.03,121.03,120.81,120.88,5500.0,120.1416,120.1416,119.9232,119.9927,5500.0
2015-12-04 14:00:00,120.88,120.9,120.87,120.89,2300.0,119.9927,120.0126,119.9828,120.0026,2300.0
2015-12-04 14:05:00,120.89,121.15,120.75,121.06,8771.0,120.0026,120.2607,119.8637,120.1714,8771.0
2015-12-04 14:10:00,120.94,121.2,120.8,121.04,1500.0,120.0523,120.3104,119.9133,120.1515,1500.0
2015-12-04 14:15:00,121.04,121.11,120.88,120.88,3663.0,120.1515,120.221,119.9927,119.9927,3663.0
2015-12-04 14:20:00,120.89,120.93,120.83,120.84,1200.0,120.0026,120.0423,119.9431,119.953,1200.0
2015-12-04 14:25:00,120.84,121.03,120.82,121.01,900.0,119.953,120.1416,119.9331,120.1217,900.0
2015-12-04 14:30:00,121.06,121.28,121.04,121.16,3300.0,120.1714,120.3898,120.1515,120.2706,3300.0
2015-12-04 14:35:00,121.29,121.56,121.29,121.4,2400.0,120.3997,120.6677,120.3997,120.5089,2400.0
2015-12-04 14:40:00,121.4,121.63,121.4,121.63,1500.0,120.5089,120.7372,120.5089,120.7372,1500.0
2015-12-04 14:45:00,121.9,121.91,121.72,121.75,1600.0,121.0052,121.0151,120.8265,120.8563,1600.0
2015-12-04 14:50:00,121.75,121.75,121.71,121.74,1100.0,120.8563,120.8563,120.8166,120.8464,1100.0
2015-12-04 14:55:00,121.75,121.77,121.67,121.74,1500.0,120.8563,120.8762,120.7769,120.8464,1500.0
2015-12-04 15:00:00,121.91,121.91,121.67,121.85,2600.0,121.0151,121.0151,120.7769,120.9556,2600.0
2015-12-04 15:05:00,121.72,122.14,121.72,122.03,10550.0,120.8265,121.2435,120.8265,121.1343,10550.0
2015-12-04 15:10:00,122.04,122.04,121.82,121.96,2500.0,121.1442,121.1442,120.9258,121.0648,2500.0
2015-12-04 15:15:00,122.1,122.1,121.7,121.73,2100.0,121.2037,121.2037,120.8067,120.8365,2100.0
2015-12-04 15:20:00,121.74,121.74,121.66,121.7,2300.0,120.8464,120.8464,120.767,120.8067,2300.0
2015-12-04 15:25:00,121.66,121.95,121.63,121.85,5005.0,120.767,121.0548,120.7372,120.9556,5005.0
2015-12-04 15:30:00,121.74,121.74,121.51,121.69,1300.0,120.8464,120.8464,120.6181,120.7968,1300.0
2015-12-04 15:35:00,121.75,121.91,121.5,121.69,5800.0,120.8563,121.0151,120.6081,120.7968,5800.0
2015-12-04 15:40:00,121.68,121.82,121.51,121.58,3600.0,120.7868,120.9258,120.6181,120.6876,3600.0
2015-12-04 15:45:00,121.52,121.71,121.49,121.71,5100.0,120.628,120.8166,120.5982,120.8166,5100.0
2015-12-04 15:50:00,121.59,121.8,121.54,121.72,5920.0,120.6975,120.9059,120.6479,120.8265,5920.0
2015-12-04 15:55:00,121.78,121.81,121.57,121.78,7987.0,120.8861,120.9159,120.6776,120.8861,7987.0
2015-12-07 09:30:00,121.29,122.17,120.46,122.14,7839.0,120.3997,121.2732,119.5758,121.2435,7839.0
2015-12-07 09:35:00,122.2,122.2,120.64,121.95,9500.0,121.303,121.303,119.7545,121.0548,9500.0
2015-12-07 09:40:00,121.77,121.95,121.16,121.65,9312.0,120.8762,121.0548,120.2706,120.757,9312.0
2015-12-07 09:45:00,121.47,121.47,120.79,120.79,1500.0,120.5784,120.5784,119.9034,119.9034,1500.0
2015-12-07 09:50:00,120.58,120.58,120.18,120.18,3100.0,119.6949,119.6949,119.2978,119.2978,3100.0
2015-12-07 09:55:00,120.11,120.11,119.73,119.99,1081.0,119.2284,119.2284,118.8511,119.1092,1081.0
2015-12-07 10:00:00,119.95,120.3,119.71,119.71,6800.0,119.0695,119.417,118.8313,118.8313,6800.0
2015-12-07 10:05:00,119.84,119.95,119.35,119.64,4996.0,118.9603,119.0695,118.4739,118.7618,4996.0
2015-12-07 10:10:00,119.8,119.8,119.22,119.36,1382.0,118.9206,118.9206,118.3449,118.4839,1382.0
2015-12-07 10:15:00,119.48,119.87,119.48,119.87,900.0,118.603,118.9901,118.603,118.9901,900.0
2015-12-07 10:20:00,119.76,119.77,119.38,119.6,8095.0,118.8809,118.8908,118.5037,118.7221,8095.0
2015-12-07 10:25:00,119.52,119.81,119.4,119.6,10103.0,118.6427,118.9306,118.5236,118.7221,10103.0
2015-12-07 10:30:00,119.7,119.7,119.34,119.57,1612.0,118.8214,118.8214,118.464,118.6923,1612.0
2015-12-07 10:35:00,119.49,119.53,119.35,119.42,1026.0,118.6129,118.6526,118.4739,118.5434,1026.0
2015-12-07 10:40:00,119.42,119.49,119.36,119.48,1000.0,118.5434,118.6129,118.4839,118.603,1000.0
2015-12-07 10:45:00,119.35,119.35,119.29,119.32,1500.0,118.4739,118.4739,118.4144,118.4442,1500.0
2015-12-07 10:50:00,119.16,119.22,119.14,119.14,800.0,118.2853,118.3449,118.2655,118.2655,800.0
2015-12-07 10:55:00,119.25,119.38,119.25,119.37,800.0,118.3747,118.5037,118.3747,118.4938,800.0
2015-12-07 11:00:00,119.54,119.63,119.24,119.54,2520.0,118.6625,118.7519,118.3647,118.6625,2520.0
2015-12-07 11:05:00,119.4,119.55,119.2,119.23,1300.0,118.5236,118.6725,118.325,118.3548,1300.0
2015-12-07 11:10:00,119.26,119.34,119.0,119.17,1513.0,118.3846,118.464,118.1265,118.2953,1513.0
2015-12-07 11:15:00,119.0,119.18,119.0,119.09,1400.0,118.1265,118.3052,118.1265,118.2158,1400.0
2015-12-07 11:20:00,119.08,119.08,118.82,118.87,1500.0,118.2059,118.2059,117.9478,117.9975,1500.0
2015-12-07 11:25:00,119.07,119.07,118.38,118.38,3302.0,118.196,118.196,117.5111,117.5111,3302.0
2015-12-07 11:30:00,118.34,118.65,118.34,118.65,800.0,117.4713,117.7791,117.4713,117.7791,800.0
2015-12-07 11:35:00,118.61,119.07,118.61,118.96,2174.0,117.7394,118.196,117.7394,118.0868,2174.0
2015-12-07 11:40:00,119.05,119.06,118.89,118.93,1100.0,118.1761,118.1861,118.0173,118.057,1100.0
2015-12-07 11:45:00,118.67,118.83,118.64,118.66,1300.0,117.7989,117.9577,117.7691,117.789,1300.0
2015-12-07 11:50:00,118.68,118.93,118.68,118.75,1100.0,117.8088,118.057,117.8088,117.8783,1100.0
2015-12-07 11:55:00,119.08,119.12,118.82,118.88,1202.0,118.2059,118.2456,117.9478,118.0074,1202.0
2015-12-07 12:00:00,119.06,119.06,118.74,118.91,6650.0,118.1861,118.1861,117.8684,118.0372,6650.0
2015-12-07 12:05:00,118.93,119.02,118.84,118.84,1700.0,118.057,118.1464,117.9677,117.9677,1700.0
2015-12-07 12:10:00,118.84,118.93,118.8,118.83,1000.0,117.9677,118.057,117.928,117.9577,1000.0
2015-12-07 12:15:00,118.83,119.07,118.8,118.86,1400.0,117.9577,118.196,117.928,117.9875,1400.0
2015-12-07 12:20:00,118.86,118.97,118.71,118.97,1000.0,117.9875,118.0967,117.8386,118.0967,1000.0
2015-12-07 12:25:00,118.83,118.86,118.81,118.81,1000.0,117.9577,117.9875,117.9379,117.9379,1000.0
2015-12-07 12:30:00,118.81,118.97,118.8,118.92,1502.0,117.9379,118.0967,117.928,118.0471,1502.0
2015-12-07 12:35:00,118.95,118.95,118.72,118.76,1700.0,118.0769,118.0769,117.8486,117.8883,1700.0
2015-12-07 12:40:00,118.79,118.79,118.57,118.62,2400.0,117.918,117.918,117.6997,117.7493,2400.0
2015-12-07 12:45:00,118.63,118.66,118.62,118.66,700.0,117.7592,117.789,117.7493,117.789,700.0
2015-12-07 12:50:00,118.67,119.36,118.66,119.17,6429.0,117.7989,118.4839,117.789,118.2953,6429.0
2015-12-07 12:55:00,118.99,119.09,118.89,118.91,3450.0,118.1166,118.2158,118.0173,118.0372,3450.0
2015-12-07 13:00:00,118.94,119.02,118.89,118.89,1400.0,118.0669,118.1464,118.0173,118.0173,1400.0
2015-12-07 13:05:00,118.8,119.31,118.79,119.01,1770.0,117.928,118.4342,117.918,118.1364,1770.0
2015-12-07 13:10:00,119.0,119.07,118.69,118.69,2800.0,118.1265,118.196,117.8188,117.8188,2800.0
2015-12-07 13:15:00,118.99,119.23,118.87,119.09,1900.0,118.1166,118.3548,117.9975,118.2158,1900.0
2015-12-07 13:20:00,119.09,119.13,118.75,118.75,1500.0,118.2158,118.2555,117.8783,117.8783,1500.0
2015-12-07 13:25:00,118.75,119.09,118.75,118.91,2100.0,117.8783,118.2158,117.8783,118.0372,2100.0
2015-12-07 13:30:00,118.98,119.18,118.88,118.94,3900.0,118.1066,118.3052,118.0074,118.0669,3900.0
2015-12-07 13:35:00,118.89,119.13,118.89,118.9,2000.0,118.0173,118.2555,118.0173,118.0272,2000.0
2015-12-07 13:40:00,118.95,119.01,118.5,118.52,1600.0,118.0769,118.1364,117.6302,117.65,1600.0
2015-12-07 13:45:00,118.62,119.09,118.6,118.65,3100.0,117.7493,118.2158,117.7294,117.7791,3100.0
2015-12-07 13:50:00,118.67,119.01,118.67,118.88,1548.0,117.7989,118.1364,117.7989,118.0074,1548.0
2015-12-07 13:55:00,118.92,118.93,118.63,118.8,6500.0,118.0471,118.057,117.7592,117.928,6500.0
2015-12-07 14:00:00,118.81,119.0,118.81,118.9,1000.0,117.9379,118.1265,117.9379,118.0272,1000.0
2015-12-07 14:05:00,119.14,119.5,118.94,119.13,2500.0,118.2655,118.6228,118.0669,118.2555,2500.0
2015-12-07 14:10:00,119.13,119.29,118.95,118.97,2400.0,118.2555,118.4144,118.0769,118.0967,2400.0
2015-12-07 14:15:00,119.0,119.21,118.93,119.11,11239.0,118.1265,118.335,118.057,118.2357,11239.0
2015-12-07 14:20:00,119.12,119.15,118.92,118.92,1900.0,118.2456,118.2754,118.0471,118.0471,1900.0
2015-12-07 14:25:00,118.91,119.24,118.91,119.22,3000.0,118.0372,118.3647,118.0372,118.3449,3000.0
2015-12-07 14:30:00,119.06,119.2,118.8,118.88,3308.0,118.1861,118.325,117.928,118.0074,3308.0
2015-12-07 14:35:00,118.9,118.97,118.75,118.81,900.0,118.0272,118.0967,117.8783,117.9379,900.0
2015-12-07 14:40:00,118.8,118.85,118.51,118.51,1921.0,117.928,117.9776,117.6401,117.6401,1921.0
2015-12-07 14:45:00,118.69,118.69,118.47,118.48,1215.0,117.8188,117.8188,117.6004,117.6103,1215.0
2015-12-07 14:50:00,118.52,118.75,118.52,118.75,1900.0,117.65,117.8783,117.65,117.8783,1900.0
2015-12-07 14:55:00,118.75,118.95,118.45,118.59,3019.0,117.8783,118.0769,117.5805,117.7195,3019.0
2015-12-07 15:00:00,118.59,118.68,118.5,118.5,1600.0,117.7195,117.8088,117.6302,117.6302,1600.0
2015-12-07 15:05:00,118.56,118.78,118.51,118.78,1200.0,117.6897,117.9081,117.6401,117.9081,1200.0
2015-12-07 15:10:00,118.67,118.74,118.57,118.73,2680.0,117.7989,117.8684,117.6997,117.8585,2680.0
2015-12-07 15:15:00,118.73,118.96,118.68,118.86,1500.0,117.8585,118.0868,117.8088,117.9875,1500.0
2015-12-07 15:20:00,118.86,119.16,118.84,119.16,3400.0,117.9875,118.2853,117.9677,118.2853,3400.0
2015-12-07 15:25:00,119.24,119.25,118.87,119.02,6022.0,118.3647,118.3747,117.9975,118.1464,6022.0
2015-12-07 15:30:00,119.0,119.13,119.0,119.01,6780.0,118.1265,118.2555,118.1265,118.1364,6780.0
2015-12-07 15:35:00,119.02,119.26,118.99,119.16,1971.0,118.1464,118.3846,118.1166,118.2853,1971.0
2015-12-07 15:40:00,119.3,119.5,119.04,119.5,6118.0,118.4243,118.6228,118.1662,118.6228,6118.0
2015-12-07 15:45:00,119.49,119.68,119.13,119.66,9621.0,118.6129,118.8015,118.2555,118.7817,9621.0
2015-12-07 15:50:00,119.65,119.96,119.6,119.96,13601.0,118.7717,119.0795,118.7221,119.0795,13601.0
2015-12-07 15:55:00,119.92,119.98,119.62,119.8,32591.0,119.0397,119.0993,118.7419,118.9206,32591.0
2015-12-08 09:30:00,118.25,118.25,116.8,116.94,8372.0,117.382,117.382,115.9426,116.0816,8372.0
2015-12-08 09:35:00,116.96,117.9,116.92,117.89,4938.0,116.1015,117.0346,116.0618,117.0246,4938.0
2015-12-08 09:40:00,118.33,118.57,118.08,118.56,1100.0,117.4614,117.6997,117.2133,117.6897,1100.0
2015-12-08 09:45:00,118.97,119.33,118.8,118.95,3524.0,118.0967,118.4541,117.928,118.0769,3524.0
2015-12-08 09:50:00,118.92,118.94,118.3,118.3,500.0,118.0471,118.0669,117.4316,117.4316,500.0
2015-12-08 09:55:00,118.49,118.83,118.17,118.59,3100.0,117.6202,117.9577,117.3026,117.7195,3100.0
2015-12-08 10:00:00,118.42,118.88,118.42,118.88,1800.0,117.5508,118.0074,117.5508,118.0074,1800.0
2015-12-08 10:05:00,118.63,118.79,118.59,118.73,500.0,117.7592,117.918,117.7195,117.8585,500.0
2015-12-08 10:10:00,118.44,118.82,118.25,118.25,1692.0,117.5706,117.9478,117.382,117.382,1692.0
2015-12-08 10:15:00,118.18,118.18,117.72,117.91,3600.0,117.3125,117.3125,116.8559,117.0445,3600.0
2015-12-08 10:20:00,117.9,118.14,117.66,117.87,11736.0,117.0346,117.2728,116.7963,117.0048,11736.0
2015-12-08 10:25:00,118.02,118.43,117.95,118.27,5585.0,117.1537,117.5607,117.0842,117.4019,5585.0
2015-12-08 10:30:00,118.27,118.36,117.96,117.98,10650.0,117.4019,117.4912,117.0941,117.114,10650.0
2015-12-08 10:35:00,117.97,118.22,117.97,118.14,700.0,117.1041,117.3522,117.1041,117.2728,700.0
2015-12-08 10:40:00,118.31,118.35,118.03,118.17,16663.0,117.4416,117.4813,117.1636,117.3026,16663.0
2015-12-08 10:45:00,118.3,118.7,118.24,118.41,5228.0,117.4316,117.8287,117.3721,117.5408,5228.0
2015-12-08 10:50:00,118.63,118.71,118.42,118.42,8300.0,117.7592,117.8386,117.5508,117.5508,8300.0
2015-12-08 10:55:00,118.6,118.6,118.3,118.39,1900.0,117.7294,117.7294,117.4316,117.521,1900.0
2015-12-08 11:00:00,118.65,118.93,118.5,118.93,6730.0,117.7791,118.057,117.6302,118.057,6730.0
2015-12-08 11:05:00,118.91,119.0,118.53,118.84,11950.0,118.0372,118.1265,117.6599,117.9677,11950.0
2015-12-08 11:10:00,118.7,119.0,118.7,118.99,4100.0,117.8287,118.1265,117.8287,118.1166,4100.0
2015-12-08 11:15:00,119.05,119.26,119.05,119.26,1500.0,118.1761,118.3846,118.1761,118.3846,1500.0
2015-12-08 11:20:00,119.25,119.33,119.0,119.0,2954.0,118.3747,118.4541,118.1265,118.1265,2954.0
2015-12-08 11:25:00,119.11,119.11,118.68,118.71,9500.0,118.2357,118.2357,117.8088,117.8386,9500.0
2015-12-08 11:30:00,118.53,118.53,118.07,118.33,3500.0,117.6599,117.6599,117.2033,117.4614,3500.0
2015-12-08 11:35:00,118.36,118.36,118.0,118.12,4841.0,117.4912,117.4912,117.1338,117.253,4841.0
2015-12-08 11:40:00,118.1,118.36,118.09,118.36,1300.0,117.2331,117.4912,117.2232,117.4912,1300.0
2015-12-08 11:45:00,118.36,118.43,118.11,118.33,2200.0,117.4912,117.5607,117.243,117.4614,2200.0
2015-12-08 11:50:00,118.14,118.26,118.09,118.18,2800.0,117.2728,117.3919,117.2232,117.3125,2800.0
2015-12-08 11:55:00,118.26,118.58,118.26,118.48,4185.0,117.3919,117.7096,117.3919,117.6103,4185.0
2015-12-08 12:00:00,118.71,118.71,118.41,118.57,600.0,117.8386,117.8386,117.5408,117.6997,600.0
2015-12-08 12:05:00,118.38,118.52,118.36,118.52,1800.0,117.5111,117.65,117.4912,117.65,1800.0
2015-12-08 12:10:00,118.67,118.77,118.51,118.57,2500.0,117.7989,117.8982,117.6401,117.6997,2500.0
2015-12-08 12:15:00,118.73,118.78,118.59,118.69,2807.0,117.8585,117.9081,117.7195,117.8188,2807.0
2015-12-08 12:20:00,118.81,118.84,118.66,118.83,1682.0,117.9379,117.9677,117.789,117.9577,1682.0
2015-12-08 12:25:00,119.1,119.12,119.01,119.02,500.0,118.2258,118.2456,118.1364,118.1464,500.0
2015-12-08 12:30:00,119.06,119.07,118.83,119.04,2600.0,118.1861,118.196,117.9577,118.1662,2600.0
2015-12-08 12:35:00,118.99,119.2,118.99,119.09,740.0,118.1166,118.325,118.1166,118.2158,740.0
2015-12-08 12:40:00,119.26,119.27,119.06,119.22,2000.0,118.3846,118.3945,118.1861,118.3449,2000.0
2015-12-08 12:45:00,118.98,119.02,118.62,118.62,800.0,118.1066,118.1464,117.7493,117.7493,800.0
2015-12-08 12:50:00,118.82,119.03,118.82,119.03,1200.0,117.9478,118.1563,117.9478,118.1563,1200.0
2015-12-08 12:55:00,119.04,119.12,119.04,119.12,600.0,118.1662,118.2456,118.1662,118.2456,600.0
2015-12-08 13:00:00,119.29,119.31,119.29,119.31,200.0,118.4144,118.4342,118.4144,118.4342,200.0
2015-12-08 13:05:00,119.14,119.29,119.1,119.19,1400.0,118.2655,118.4144,118.2258,118.3151,1400.0
2015-12-08 13:10:00,119.19,119.5,119.18,119.5,888.0,118.3151,118.6228,118.3052,118.6228,888.0
2015-12-08 13:15:00,119.38,119.45,119.03,119.25,1600.0,118.5037,118.5732,118.1563,118.3747,1600.0
2015-12-08 13:20:00,119.05,119.05,118.83,119.01,1100.0,118.1761,118.1761,117.9577,118.1364,1100.0
2015-12-08 13:25:00,118.91,119.21,118.91,119.12,5895.0,118.0372,118.335,118.0372,118.2456,5895.0
2015-12-08 13:30:00,119.12,119.12,119.12,119.12,0.0,118.2456,118.2456,118.2456,118.2456,0.0
2015-12-08 13:35:00,119.4,119.42,119.31,119.31,600.0,118.5236,118.5434,118.4342,118.4342,600.0
2015-12-08 13:40:00,119.39,119.45,119.18,119.35,7255.0,118.5136,118.5732,118.3052,118.4739,7255.0
2015-12-08 13:45:00,119.37,119.47,119.37,119.47,700.0,118.4938,118.593,118.4938,118.593,700.0
2015-12-08 13:50:00,119.51,119.98,119.51,119.98,1513.0,118.6328,119.0993,118.6328,119.0993,1513.0
2015-12-08 13:55:00,119.91,119.93,119.69,119.7,2000.0,119.0298,119.0497,118.8114,118.8214,2000.0
2015-12-08 14:00:00,119.77,120.01,119.73,120.01,2123.0,118.8908,119.1291,118.8511,119.1291,2123.0
2015-12-08 14:05:00,120.13,120.16,120.12,120.14,700.0,119.2482,119.278,119.2383,119.2581,700.0
2015-12-08 14:10:00,120.42,120.52,120.39,120.45,1200.0,119.5361,119.6353,119.5063,119.5659,1200.0
2015-12-08 14:15:00,120.3,120.44,120.12,120.44,2539.0,119.417,119.5559,119.2383,119.5559,2539.0
2015-12-08 14:20:00,120.31,120.31,120.0,120.11,1200.0,119.4269,119.4269,119.1192,119.2284,1200.0
2015-12-08 14:25:00,120.01,120.18,120.0,120.18,500.0,119.1291,119.2978,119.1192,119.2978,500.0
2015-12-08 14:30:00,120.38,120.38,119.9,119.91,1300.0,119.4964,119.4964,119.0199,119.0298,1300.0
2015-12-08 14:35:00,119.97,120.1,119.97,120.1,700.0,119.0894,119.2184,119.0894,119.2184,700.0
2015-12-08 14:40:00,120.11,120.13,120.11,120.13,200.0,119.2284,119.2482,119.2284,119.2482,200.0
2015-12-08 14:45:00,120.01,120.42,120.0,120.36,1800.0,119.1291,119.5361,119.1192,119.4765,1800.0
2015-12-08 14:50:00,120.24,120.24,120.01,120.14,900.0,119.3574,119.3574,119.1291,119.2581,900.0
2015-12-08 14:55:00,120.05,120.06,119.84,119.86,1200.0,119.1688,119.1787,118.9603,118.9802,1200.0
2015-12-08 15:00:00,119.81,119.89,119.81,119.89,1400.0,118.9306,119.01,118.9306,119.01,1400.0
2015-12-08 15:05:00,119.99,120.24,119.78,119.82,1900.0,119.1092,119.3574,118.9008,118.9405,1900.0
2015-12-08 15:10:00,119.9,119.9,119.58,119.58,900.0,119.0199,119.0199,118.7022,118.7022,900.0
2015-12-08 15:15:00,119.59,119.66,119.56,119.63,1500.0,118.7122,118.7817,118.6824,118.7519,1500.0
2015-12-08 15:20:00,119.53,119.69,119.51,119.69,1800.0,118.6526,118.8114,118.6328,118.8114,1800.0
2015-12-08 15:25:00,119.59,119.68,119.37,119.55,2400.0,118.7122,118.8015,118.4938,118.6725,2400.0
2015-12-08 15:30:00,119.57,120.04,119.51,119.8,2900.0,118.6923,119.1589,118.6328,118.9206,2900.0
2015-12-08 15:35:00,119.92,120.06,119.74,119.87,1900.0,119.0397,119.1787,118.8611,118.9901,1900.0
2015-12-08 15:40:00,119.85,119.87,119.68,119.78,2600.0,118.9703,118.9901,118.8015,118.9008,2600.0
2015-12-08 15:45:00,119.74,119.93,119.72,119.86,4348.0,118.8611,119.0497,118.8412,118.9802,4348.0
2015-12-08 15:50:00,119.79,119.79,119.6,119.72,4350.0,118.9107,118.9107,118.7221,118.8412,4350.0
2015-12-08 15:55:00,119.63,119.77,119.4,119.58,12184.0,118.7519,118.8908,118.5236,118.7022,12184.0
2015-12-09 09:30:00,118.97,119.1,118.1,118.22,8137.0,118.0967,118.2258,117.2331,117.3522,8137.0
2015-12-09 09:35:00,117.94,119.0,117.93,119.0,7235.0,117.0743,118.1265,117.0644,118.1265,7235.0
2015-12-09 09:40:00,118.73,119.34,118.51,118.86,3236.0,117.8585,118.464,117.6401,117.9875,3236.0
2015-12-09 09:45:00,119.17,119.39,118.81,119.24,4100.0,118.2953,118.5136,117.9379,118.3647,4100.0
2015-12-09 09:50:00,119.21,119.68,119.12,119.36,2100.0,118.335,118.8015,118.2456,118.4839,2100.0
2015-12-09 09:55:00,119.68,119.68,119.27,119.47,600.0,118.8015,118.8015,118.3945,118.593,600.0
2015-12-09 10:00:00,119.57,119.76,119.57,119.67,3600.0,118.6923,118.8809,118.6923,118.7916,3600.0
2015-12-09 10:05:00,119.69,119.69,119.49,119.49,699.0,118.8114,118.8114,118.6129,118.6129,699.0
2015-12-09 10:10:00,119.83,120.44,119.66,120.0,3900.0,118.9504,119.5559,118.7817,119.1192,3900.0
2015-12-09 10:15:00,119.93,119.94,119.46,119.58,1200.0,119.0497,119.0596,118.5831,118.7022,1200.0
2015-12-09 10:20:00,119.5,119.83,119.35,119.83,1500.0,118.6228,118.9504,118.4739,118.9504,1500.0
2015-12-09 10:25:00,119.67,119.67,119.17,119.17,2444.0,118.7916,118.7916,118.2953,118.2953,2444.0
2015-12-09 10:30:00,119.38,119.74,119.38,119.72,3200.0,118.5037,118.8611,118.5037,118.8412,3200.0
2015-12-09 10:35:00,119.69,120.12,119.62,119.64,2200.0,118.8114,119.2383,118.7419,118.7618,2200.0
2015-12-09 10:40:00,119.36,119.37,119.15,119.15,800.0,118.4839,118.4938,118.2754,118.2754,800.0
2015-12-09 10:45:00,119.28,119.28,119.1,119.1,1082.0,118.4044,118.4044,118.2258,118.2258,1082.0
2015-12-09 10:50:00,119.0,119.42,118.8,119.18,2829.0,118.1265,118.5434,117.928,118.3052,2829.0
2015-12-09 10:55:00,118.96,119.04,118.77,118.78,1100.0,118.0868,118.1662,117.8982,117.9081,1100.0
2015-12-09 11:00:00,118.82,118.83,118.54,118.83,2084.0,117.9478,117.9577,117.6699,117.9577,2084.0
2015-12-09 11:05:00,118.87,119.32,118.83,119.32,1000.0,117.9975,118.4442,117.9577,118.4442,1000.0
2015-12-09 11:10:00,118.96,119.03,118.72,118.96,2417.0,118.0868,118.1563,117.8486,118.0868,2417.0
2015-12-09 11:15:00,118.92,118.92,118.73,118.73,792.0,118.0471,118.0471,117.8585,117.8585,792.0
2015-12-09 11:20:00,118.65,118.67,118.35,118.36,2200.0,117.7791,117.7989,117.4813,117.4912,2200.0
2015-12-09 11:25:00,118.4,118.41,118.13,118.31,1300.0,117.5309,117.5408,117.2629,117.4416,1300.0
2015-12-09 11:30:00,118.41,118.72,118.37,118.67,5200.0,117.5408,117.8486,117.5011,117.7989,5200.0
2015-12-09 11:35:00,118.57,118.57,118.49,118.5,400.0,117.6997,117.6997,117.6202,117.6302,400.0
2015-12-09 11:40:00,118.41,118.42,118.15,118.15,1700.0,117.5408,117.5508,117.2827,117.2827,1700.0
2015-12-09 11:45:00,118.05,118.15,117.68,117.72,2000.0,117.1835,117.2827,116.8162,116.8559,2000.0
2015-12-09 11:50:00,117.64,117.87,117.44,117.45,2550.0,116.7765,117.0048,116.578,116.5879,2550.0
2015-12-09 11:55:00,117.39,117.43,117.25,117.29,1300.0,116.5283,116.568,116.3893,116.4291,1300.0
2015-12-09 12:00:00,117.3,117.72,117.3,117.41,3271.0,116.439,116.8559,116.439,116.5482,3271.0
2015-12-09 12:05:00,117.36,117.54,117.35,117.42,1500.0,116.4985,116.6772,116.4886,116.5581,1500.0
2015-12-09 12:10:00,117.45,117.63,117.11,117.11,2450.0,116.5879,116.7666,116.2504,116.2504,2450.0
2015-12-09 12:15:00,117.22,117.22,116.79,116.84,2944.0,116.3596,116.3596,115.9327,115.9824,2944.0
2015-12-09 12:20:00,116.66,116.7,116.44,116.52,2900.0,115.8037,115.8434,115.5853,115.6647,2900.0
2015-12-09 12:25:00,116.65,116.65,116.24,116.28,1736.0,115.7937,115.7937,115.3868,115.4265,1736.0
2015-12-09 12:30:00,116.35,116.35,115.82,115.82,2894.0,115.496,115.496,114.9698,114.9698,2894.0
2015-12-09 12:35:00,115.97,116.13,115.67,115.67,2738.0,115.1187,115.2776,114.8209,114.8209,2738.0
2015-12-09 12:40:00,115.58,115.81,115.23,115.75,6200.0,114.7316,114.9599,114.3842,114.9004,6200.0
2015-12-09 12:45:00,115.73,115.81,115.52,115.71,3872.0,114.8805,114.9599,114.672,114.8606,3872.0
2015-12-09 12:50:00,115.73,115.83,115.61,115.71,1050.0,114.8805,114.9798,114.7614,114.8606,1050.0
2015-12-09 12:55:00,115.9,116.09,115.82,116.01,900.0,115.0493,115.2379,114.9698,115.1584,900.0
2015-12-09 13:00:00,116.09,116.17,115.95,116.05,1378.0,115.2379,115.3173,115.0989,115.1982,1378.0
2015-12-09 13:05:00,115.97,115.97,115.7,115.73,5593.0,115.1187,115.1187,114.8507,114.8805,5593.0
2015-12-09 13:10:00,115.85,116.04,115.65,115.99,2200.0,114.9996,115.1882,114.8011,115.1386,2200.0
2015-12-09 13:15:00,115.85,116.28,115.64,116.02,18325.0,114.9996,115.4265,114.7912,115.1684,18325.0
2015-12-09 13:20:00,116.08,116.12,115.87,116.12,1800.0,115.2279,115.2676,115.0195,115.2676,1800.0
2015-12-09 13:25:00,116.18,116.18,116.05,116.05,600.0,115.3272,115.3272,115.1982,115.1982,600.0
2015-12-09 13:30:00,116.2,116.2,115.9,116.15,3449.0,115.3471,115.3471,115.0493,115.2974,3449.0
2015-12-09 13:35:00,116.15,116.21,115.77,116.2,4500.0,115.2974,115.357,114.9202,115.3471,4500.0
2015-12-09 13:40:00,116.05,116.11,115.88,116.02,6410.0,115.1982,115.2577,115.0294,115.1684,6410.0
2015-12-09 13:45:00,116.02,116.12,115.92,115.94,5300.0,115.1684,115.2676,115.0691,115.089,5300.0
2015-12-09 13:50:00,115.99,116.21,115.99,116.21,2998.0,115.1386,115.357,115.1386,115.357,2998.0
2015-12-09 13:55:00,116.07,116.29,115.96,116.11,7900.0,115.218,115.4364,115.1088,115.2577,7900.0
2015-12-09 14:00:00,116.21,116.33,116.1,116.33,800.0,115.357,115.4761,115.2478,115.4761,800.0
2015-12-09 14:05:00,116.29,116.36,116.21,116.36,1936.0,115.4364,115.5059,115.357,115.5059,1936.0
2015-12-09 14:10:00,116.33,116.42,116.09,116.28,5098.0,115.4761,115.5654,115.2379,115.4265,5098.0
2015-12-09 14:15:00,116.39,116.51,116.22,116.22,2500.0,115.5357,115.6548,115.3669,115.3669,2500.0
2015-12-09 14:20:00,116.28,116.45,116.28,116.4,1000.0,115.4265,115.5952,115.4265,115.5456,1000.0
2015-12-09 14:25:00,116.25,116.38,116.06,116.28,2500.0,115.3967,115.5257,115.2081,115.4265,2500.0
2015-12-09 14:30:00,116.25,116.54,116.25,116.54,5177.0,115.3967,115.6846,115.3967,115.6846,5177.0
2015-12-09 14:35:00,116.54,116.8,116.43,116.8,4293.0,115.6846,115.9426,115.5754,115.9426,4293.0
2015-12-09 14:40:00,116.87,116.87,116.71,116.74,1300.0,116.0121,116.0121,115.8533,115.8831,1300.0
2015-12-09 14:45:00,116.87,116.87,116.61,116.61,1005.0,116.0121,116.0121,115.754,115.754,1005.0
2015-12-09 14:50:00,116.64,116.8,116.54,116.71,3900.0,115.7838,115.9426,115.6846,115.8533,3900.0
2015-12-09 14:55:00,116.8,116.87,116.6,116.6,6078.0,115.9426,116.0121,115.7441,115.7441,6078.0
2015-12-09 15:00:00,116.62,116.71,116.54,116.6,7800.0,115.764,115.8533,115.6846,115.7441,7800.0
2015-12-09 15:05:00,116.46,116.65,116.45,116.57,8150.0,115.6051,115.7937,115.5952,115.7143,8150.0
2015-12-09 15:10:00,116.57,116.67,116.51,116.54,2200.0,115.7143,115.8136,115.6548,115.6846,2200.0
2015-12-09 15:15:00,116.53,116.69,116.53,116.53,2800.0,115.6746,115.8335,115.6746,115.6746,2800.0
2015-12-09 15:20:00,116.56,116.81,116.5,116.64,7090.0,115.7044,115.9526,115.6449,115.7838,7090.0
2015-12-09 15:25:00,116.64,116.7,116.59,116.66,2295.0,115.7838,115.8434,115.7342,115.8037,2295.0
2015-12-09 15:30:00,116.7,116.88,116.61,116.79,9000.0,115.8434,116.0221,115.754,115.9327,9000.0
2015-12-09 15:35:00,116.93,116.97,116.89,116.89,4427.0,116.0717,116.1114,116.032,116.032,4427.0
2015-12-09 15:40:00,116.96,116.97,116.73,116.82,3068.0,116.1015,116.1114,115.8732,115.9625,3068.0
2015-12-09 15:45:00,116.82,117.08,116.68,116.9,17770.0,115.9625,116.2206,115.8235,116.0419,17770.0
2015-12-09 15:50:00,116.94,117.01,116.59,116.8,11110.0,116.0816,116.1511,115.7342,115.9426,11110.0
2015-12-09 15:55:00,116.79,116.86,116.51,116.66,19654.0,115.9327,116.0022,115.6548,115.8037,19654.0
2015-12-10 09:30:00,116.89,116.89,115.26,116.07,6527.0,116.032,116.032,114.414,115.218,6527.0
2015-12-10 09:35:00,116.31,117.07,116.21,117.0,3600.0,115.4562,116.2107,115.357,116.1412,3600.0
2015-12-10 09:40:00,117.06,117.17,116.94,117.17,400.0,116.2007,116.3099,116.0816,116.3099,400.0
2015-12-10 09:45:00,117.49,117.61,116.88,116.88,3200.0,116.6276,116.7467,116.0221,116.0221,3200.0
2015-12-10 09:50:00,117.08,117.26,117.07,117.26,500.0,116.2206,116.3993,116.2107,116.3993,500.0
2015-12-10 09:55:00,117.14,117.28,116.96,117.28,1600.0,116.2802,116.4191,116.1015,116.4191,1600.0
2015-12-10 10:00:00,117.25,117.66,117.25,117.6,5780.0,116.3893,116.7963,116.3893,116.7368,5780.0
2015-12-10 10:05:00,117.66,117.81,117.39,117.56,4389.0,116.7963,116.9452,116.5283,116.6971,4389.0
2015-12-10 10:10:00,117.49,117.59,117.33,117.49,2500.0,116.6276,116.7268,116.4688,116.6276,2500.0
2015-12-10 10:15:00,117.5,117.83,117.28,117.59,10950.0,116.6375,116.9651,116.4191,116.7268,10950.0
2015-12-10 10:20:00,117.95,118.27,117.67,118.27,2098.0,117.0842,117.4019,116.8063,117.4019,2098.0
2015-12-10 10:25:00,118.29,118.67,118.19,118.19,9913.0,117.4217,117.7989,117.3224,117.3224,9913.0
2015-12-10 10:30:00,118.22,118.44,118.17,118.32,2000.0,117.3522,117.5706,117.3026,117.4515,2000.0
2015-12-10 10:35:00,118.42,118.62,118.2,118.5,8926.0,117.5508,117.7493,117.3324,117.6302,8926.0
2015-12-10 10:40:00,118.63,118.63,118.13,118.34,3589.0,117.7592,117.7592,117.2629,117.4713,3589.0
2015-12-10 10:45:00,118.19,118.29,117.89,117.89,11935.0,117.3224,117.4217,117.0246,117.0246,11935.0
2015-12-10 10:50:00,117.9,117.95,117.77,117.95,2845.0,117.0346,117.0842,116.9055,117.0842,2845.0
2015-12-10 10:55:00,117.87,117.87,117.58,117.66,3098.0,117.0048,117.0048,116.7169,116.7963,3098.0
2015-12-10 11:00:00,117.65,117.88,117.65,117.82,600.0,116.7864,117.0147,116.7864,116.9552,600.0
2015-12-10 11:05:00,117.91,118.11,117.87,117.97,1400.0,117.0445,117.243,117.0048,117.1041,1400.0
2015-12-10 11:10:00,117.99,118.0,117.85,117.86,2200.0,117.1239,117.1338,116.9849,116.9949,2200.0
2015-12-10 11:15:00,117.82,117.98,117.77,117.77,4400.0,116.9552,117.114,116.9055,116.9055,4400.0
2015-12-10 11:20:00,117.78,117.92,117.63,117.63,2400.0,116.9155,117.0544,116.7666,116.7666,2400.0
2015-12-10 11:25:00,117.64,117.82,117.63,117.73,4300.0,116.7765,116.9552,116.7666,116.8658,4300.0
2015-12-10 11:30:00,117.7,117.83,117.63,117.68,3600.0,116.836,116.9651,116.7666,116.8162,3600.0
2015-12-10 11:35:00,117.66,117.95,117.66,117.66,7345.0,116.7963,117.0842,116.7963,116.7963,7345.0
2015-12-10 11:40:00,117.83,117.85,117.59,117.59,7096.0,116.9651,116.9849,116.7268,116.7268,7096.0
2015-12-10 11:45:00,117.64,117.82,117.54,117.76,8100.0,116.7765,116.9552,116.6772,116.8956,8100.0
2015-12-10 11:50:00,117.76,117.93,117.68,117.88,6607.0,116.8956,117.0644,116.8162,117.0147,6607.0
2015-12-10 11:55:00,117.87,118.37,117.87,118.19,4558.0,117.0048,117.5011,117.0048,117.3224,4558.0
2015-12-10 12:00:00,118.26,118.35,117.81,118.16,8244.0,117.3919,117.4813,116.9452,117.2927,8244.0
2015-12-10 12:05:00,118.55,118.84,118.42,118.49,3600.0,117.6798,117.9677,117.5508,117.6202,3600.0
2015-12-10 12:10:00,118.45,118.57,118.25,118.57,1500.0,117.5805,117.6997,117.382,117.6997,1500.0
2015-12-10 12:15:00,118.79,118.85,118.5,118.66,1500.0,117.918,117.9776,117.6302,117.789,1500.0
2015-12-10 12:20:00,118.66,118.66,118.49,118.49,1700.0,117.789,117.789,117.6202,117.6202,1700.0
2015-12-10 12:25:00,118.54,118.74,118.54,118.74,1400.0,117.6699,117.8684,117.6699,117.8684,1400.0
2015-12-10 12:30:00,118.76,118.83,118.41,118.41,1306.0,117.8883,117.9577,117.5408,117.5408,1306.0
2015-12-10 12:35:00,118.63,118.85,118.48,118.48,2435.0,117.7592,117.9776,117.6103,117.6103,2435.0
2015-12-10 12:40:00,118.6,118.73,118.58,118.67,2400.0,117.7294,117.8585,117.7096,117.7989,2400.0
2015-12-10 12:45:00,118.66,118.95,118.64,118.95,2600.0,117.789,118.0769,117.7691,118.0769,2600.0
2015-12-10 12:50:00,118.81,118.85,118.72,118.84,1100.0,117.9379,117.9776,117.8486,117.9677,1100.0
2015-12-10 12:55:00,118.96,119.32,118.84,118.9,8518.0,118.0868,118.4442,117.9677,118.0272,8518.0
2015-12-10 13:00:00,119.05,119.32,119.05,119.32,1700.0,118.1761,118.4442,118.1761,118.4442,1700.0
2015-12-10 13:05:00,119.51,119.51,119.38,119.4,1800.0,118.6328,118.6328,118.5037,118.5236,1800.0
2015-12-10 13:10:00,119.39,119.48,119.34,119.4,900.0,118.5136,118.603,118.464,118.5236,900.0
2015-12-10 13:15:00,119.6,119.61,119.48,119.51,600.0,118.7221,118.732,118.603,118.6328,600.0
2015-12-10 13:20:00,119.6,119.65,119.35,119.5,5548.0,118.7221,118.7717,118.4739,118.6228,5548.0
2015-12-10 13:25:00,119.48,119.48,118.96,119.12,3500.0,118.603,118.603,118.0868,118.2456,3500.0
2015-12-10 13:30:00,119.07,119.14,118.97,119.05,4202.0,118.196,118.2655,118.0967,118.1761,4202.0
2015-12-10 13:35:00,119.05,119.13,119.05,119.13,2000.0,118.1761,118.2555,118.1761,118.2555,2000.0
2015-12-10 13:40:00,119.13,119.13,119.06,119.08,2100.0,118.2555,118.2555,118.1861,118.2059,2100.0
2015-12-10 13:45:00,119.16,119.24,119.11,119.24,1384.0,118.2853,118.3647,118.2357,118.3647,1384.0
2015-12-10 13:50:00,119.16,119.2,119.04,119.06,4887.0,118.2853,118.325,118.1662,118.1861,4887.0
2015-12-10 13:55:00,119.07,119.17,118.98,118.98,2500.0,118.196,118.2953,118.1066,118.1066,2500.0
2015-12-10 14:00:00,119.03,119.13,119.02,119.13,1200.0,118.1563,118.2555,118.1464,118.2555,1200.0
2015-12-10 14:05:00,119.14,119.21,119.08,119.09,1417.0,118.2655,118.335,118.2059,118.2158,1417.0
2015-12-10 14:10:00,119.16,119.16,118.98,118.99,5627.0,118.2853,118.2853,118.1066,118.1166,5627.0
2015-12-10 14:15:00,119.04,119.15,119.03,119.05,4327.0,118.1662,118.2754,118.1563,118.1761,4327.0
2015-12-10 14:20:00,119.15,119.15,118.96,119.0,2100.0,118.2754,118.2754,118.0868,118.1265,2100.0
2015-12-10 14:25:00,119.04,119.2,119.0,119.12,2764.0,118.1662,118.325,118.1265,118.2456,2764.0
2015-12-10 14:30:00,119.13,119.29,119.0,119.29,9700.0,118.2555,118.4144,118.1265,118.4144,9700.0
2015-12-10 14:35:00,119.23,119.52,119.22,119.52,1949.0,118.3548,118.6427,118.3449,118.6427,1949.0
2015-12-10 14:40:00,119.58,119.99,119.53,119.85,1221.0,118.7022,119.1092,118.6526,118.9703,1221.0
2015-12-10 14:45:00,119.92,119.98,119.83,119.97,1510.0,119.0397,119.0993,118.9504,119.0894,1510.0
2015-12-10 14:50:00,119.98,119.99,119.65,119.99,3500.0,119.0993,119.1092,118.7717,119.1092,3500.0
2015-12-10 14:55:00,119.77,119.98,119.71,119.71,1962.0,118.8908,119.0993,118.8313,118.8313,1962.0
2015-12-10 15:00:00,119.71,119.71,119.23,119.27,2810.0,118.8313,118.8313,118.3548,118.3945,2810.0
2015-12-10 15:05:00,119.25,119.71,119.24,119.48,4495.0,118.3747,118.8313,118.3647,118.603,4495.0
2015-12-10 15:10:00,119.47,119.54,119.38,119.43,1500.0,118.593,118.6625,118.5037,118.5533,1500.0
2015-12-10 15:15:00,119.24,119.32,118.81,118.81,12958.0,118.3647,118.4442,117.9379,117.9379,12958.0
2015-12-10 15:20:00,118.85,118.85,118.39,118.63,5734.0,117.9776,117.9776,117.521,117.7592,5734.0
2015-12-10 15:25:00,118.54,118.78,118.22,118.38,6100.0,117.6699,117.9081,117.3522,117.5111,6100.0
2015-12-10 15:30:00,118.44,118.59,118.26,118.34,4599.0,117.5706,117.7195,117.3919,117.4713,4599.0
2015-12-10 15:35:00,118.44,118.51,118.12,118.17,6395.0,117.5706,117.6401,117.253,117.3026,6395.0
2015-12-10 15:40:00,118.35,118.35,118.16,118.22,4520.0,117.4813,117.4813,117.2927,117.3522,4520.0
2015-12-10 15:45:00,118.15,118.25,117.95,118.07,8626.0,117.2827,117.382,117.0842,117.2033,8626.0
2015-12-10 15:50:00,118.07,118.07,117.82,117.97,12155.0,117.2033,117.2033,116.9552,117.1041,12155.0
2015-12-10 15:55:00,118.1,118.34,117.99,118.3,23028.0,117.2331,117.4713,117.1239,117.4316,23028.0
2015-12-11 09:30:00,116.25,117.02,115.04,116.15,14109.0,115.3967,116.161,114.1956,115.2974,14109.0
2015-12-11 09:35:00,115.98,116.4,115.58,116.0,29554.0,115.1287,115.5456,114.7316,115.1485,29554.0
2015-12-11 09:40:00,115.87,116.29,115.15,115.15,22304.0,115.0195,115.4364,114.3048,114.3048,22304.0
2015-12-11 09:45:00,115.23,115.23,114.63,114.72,2977.0,114.3842,114.3842,113.7886,113.8779,2977.0
2015-12-11 09:50:00,114.69,114.96,114.29,114.5,1253.0,113.8481,114.1162,113.4511,113.6595,1253.0
2015-12-11 09:55:00,114.44,114.44,114.41,114.43,420.0,113.6,113.6,113.5702,113.59,420.0
2015-12-11 10:00:00,114.41,115.33,114.11,115.33,3395.0,113.5702,114.4834,113.2724,114.4834,3395.0
2015-12-11 10:05:00,115.19,115.36,114.63,115.1,1500.0,114.3445,114.5132,113.7886,114.2551,1500.0
2015-12-11 10:10:00,114.98,115.46,114.87,115.21,2600.0,114.136,114.6125,114.0268,114.3643,2600.0
2015-12-11 10:15:00,115.13,115.49,114.59,114.76,5444.0,114.2849,114.6423,113.7489,113.9176,5444.0
2015-12-11 10:20:00,114.51,114.67,114.47,114.47,800.0,113.6695,113.8283,113.6298,113.6298,800.0
2015-12-11 10:25:00,114.33,114.56,114.33,114.37,600.0,113.4908,113.7191,113.4908,113.5305,600.0
2015-12-11 10:30:00,114.51,114.67,114.5,114.67,500.0,113.6695,113.8283,113.6595,113.8283,500.0
2015-12-11 10:35:00,114.52,114.86,114.17,114.18,10678.0,113.6794,114.0169,113.332,113.3419,10678.0
2015-12-11 10:40:00,114.33,115.07,114.26,114.83,10805.0,113.4908,114.2253,113.4213,113.9871,10805.0
2015-12-11 10:45:00,114.82,114.93,114.82,114.9,2200.0,113.9772,114.0864,113.9772,114.0566,2200.0
2015-12-11 10:50:00,114.73,114.75,114.58,114.75,800.0,113.8878,113.9077,113.7389,113.9077,800.0
2015-12-11 10:55:00,114.69,114.69,114.08,114.08,1500.0,113.8481,113.8481,113.2426,113.2426,1500.0
2015-12-11 11:00:00,114.06,114.14,113.84,113.84,900.0,113.2228,113.3022,113.0044,113.0044,900.0
2015-12-11 11:05:00,114.17,114.44,113.81,114.07,2000.0,113.332,113.6,112.9746,113.2327,2000.0
2015-12-11 11:10:00,114.07,114.35,113.68,113.91,4400.0,113.2327,113.5106,112.8456,113.0739,4400.0
2015-12-11 11:15:00,113.98,114.17,113.98,114.0,1800.0,113.1433,113.332,113.1433,113.1632,1800.0
2015-12-11 11:20:00,114.02,114.02,113.9,114.0,1100.0,113.1831,113.1831,113.0639,113.1632,1100.0
2015-12-11 11:25:00,113.86,114.07,113.58,113.94,2900.0,113.0242,113.2327,112.7463,113.1036,2900.0
2015-12-11 11:30:00,113.93,114.0,113.72,113.75,2302.0,113.0937,113.1632,112.8853,112.915,2302.0
2015-12-11 11:35:00,113.76,113.86,113.38,113.44,5906.0,112.925,113.0242,112.5478,112.6073,5906.0
2015-12-11 11:40:00,113.3,113.73,113.3,113.73,3669.0,112.4683,112.8952,112.4683,112.8952,3669.0
2015-12-11 11:45:00,113.65,113.7,113.45,113.53,2110.0,112.8158,112.8654,112.6172,112.6967,2110.0
2015-12-11 11:50:00,113.55,113.94,113.52,113.86,4900.0,112.7165,113.1036,112.6867,113.0242,4900.0
2015-12-11 11:55:00,113.79,114.0,113.75,113.97,17819.0,112.9547,113.1632,112.915,113.1334,17819.0
2015-12-11 12:00:00,113.86,114.0,113.75,113.83,3200.0,113.0242,113.1632,112.915,112.9944,3200.0
2015-12-11 12:05:00,113.84,113.94,113.75,113.75,2086.0,113.0044,113.1036,112.915,112.915,2086.0
2015-12-11 12:10:00,113.68,113.87,113.56,113.57,800.0,112.8456,113.0342,112.7264,112.7364,800.0
2015-12-11 12:15:00,113.57,113.57,113.57,113.57,0.0,112.7364,112.7364,112.7364,112.7364,0.0
2015-12-11 12:20:00,113.48,113.54,113.14,113.18,8200.0,112.647,112.7066,112.3095,112.3492,8200.0
2015-12-11 12:25:00,113.15,113.22,113.02,113.11,10411.0,112.3194,112.3889,112.1904,112.2797,10411.0
2015-12-11 12:30:00,113.31,113.72,113.13,113.52,12930.0,112.4783,112.8853,112.2996,112.6867,12930.0
2015-12-11 12:35:00,113.39,113.51,113.15,113.21,4200.0,112.5577,112.6768,112.3194,112.379,4200.0
2015-12-11 12:40:00,113.12,113.28,113.03,113.14,1000.0,112.2897,112.4485,112.2003,112.3095,1000.0
2015-12-11 12:45:00,113.26,113.36,113.11,113.33,4299.0,112.4286,112.5279,112.2797,112.4981,4299.0
2015-12-11 12:50:00,113.35,113.47,113.26,113.31,2100.0,112.518,112.6371,112.4286,112.4783,2100.0
2015-12-11 12:55:00,113.45,113.62,113.3,113.53,6027.0,112.6172,112.786,112.4683,112.6967,6027.0
2015-12-11 13:00:00,113.75,114.08,113.57,113.77,12760.0,112.915,113.2426,112.7364,112.9349,12760.0
2015-12-11 13:05:00,113.83,113.95,113.76,113.77,9144.0,112.9944,113.1136,112.925,112.9349,9144.0
2015-12-11 13:10:00,113.77,114.1,113.77,114.1,2859.0,112.9349,113.2625,112.9349,113.2625,2859.0
2015-12-11 13:15:00,114.32,114.32,113.95,114.08,1600.0,113.4809,113.4809,113.1136,113.2426,1600.0
2015-12-11 13:20:00,114.36,114.36,113.84,113.84,2700.0,113.5206,113.5206,113.0044,113.0044,2700.0
2015-12-11 13:25:00,113.84,114.05,113.84,114.01,4002.0,113.0044,113.2128,113.0044,113.1731,4002.0
2015-12-11 13:30:00,114.01,114.08,114.01,114.08,6246.0,113.1731,113.2426,113.1731,113.2426,6246.0
2015-12-11 13:35:00,114.05,114.2,114.02,114.17,2000.0,113.2128,113.3617,113.1831,113.332,2000.0
2015-12-11 13:40:00,114.31,114.34,113.9,113.9,2693.0,113.4709,113.5007,113.0639,113.0639,2693.0
2015-12-11 13:45:00,113.96,114.22,113.95,114.15,3500.0,113.1235,113.3816,113.1136,113.3121,3500.0
2015-12-11 13:50:00,114.28,114.39,114.15,114.17,2100.0,113.4411,113.5503,113.3121,113.332,2100.0
2015-12-11 13:55:00,114.17,114.17,113.79,114.02,5564.0,113.332,113.332,112.9547,113.1831,5564.0
2015-12-11 14:00:00,113.93,114.08,113.92,114.05,12348.0,113.0937,113.2426,113.0838,113.2128,12348.0
2015-12-11 14:05:00,114.11,114.27,114.05,114.22,3400.0,113.2724,113.4312,113.2128,113.3816,3400.0
2015-12-11 14:10:00,114.53,114.57,114.29,114.29,2400.0,113.6893,113.729,113.4511,113.4511,2400.0
2015-12-11 14:15:00,114.34,114.65,114.21,114.22,4279.0,113.5007,113.8084,113.3717,113.3816,4279.0
2015-12-11 14:20:00,114.32,114.32,114.02,114.08,3700.0,113.4809,113.4809,113.1831,113.2426,3700.0
2015-12-11 14:25:00,114.08,114.17,114.04,114.05,1900.0,113.2426,113.332,113.2029,113.2128,1900.0
2015-12-11 14:30:00,114.07,114.34,114.02,114.04,3714.0,113.2327,113.5007,113.1831,113.2029,3714.0
2015-12-11 14:35:00,114.11,114.36,114.04,114.24,2700.0,113.2724,113.5206,113.2029,113.4014,2700.0
2015-12-11 14:40:00,114.15,114.16,113.91,114.0,7800.0,113.3121,113.322,113.0739,113.1632,7800.0
2015-12-11 14:45:00,114.0,114.14,113.82,114.14,5018.0,113.1632,113.3022,112.9845,113.3022,5018.0
2015-12-11 14:50:00,114.15,114.16,114.05,114.05,1000.0,113.3121,113.322,113.2128,113.2128,1000.0
2015-12-11 14:55:00,114.06,114.09,114.0,114.04,3000.0,113.2228,113.2525,113.1632,113.2029,3000.0
2015-12-11 15:00:00,114.13,114.19,113.68,114.03,14110.0,113.2922,113.3518,112.8456,113.193,14110.0
2015-12-11 15:05:00,114.02,114.1,113.89,114.03,18586.0,113.1831,113.2625,113.054,113.193,18586.0
2015-12-11 15:10:00,114.04,114.08,113.86,114.02,13024.0,113.2029,113.2426,113.0242,113.1831,13024.0
2015-12-11 15:15:00,114.0,114.1,113.84,113.86,19210.0,113.1632,113.2625,113.0044,113.0242,19210.0
2015-12-11 15:20:00,114.0,114.1,113.95,114.08,19700.0,113.1632,113.2625,113.1136,113.2426,19700.0
2015-12-11 15:25:00,114.06,114.32,113.96,114.03,16658.0,113.2228,113.4809,113.1235,113.193,16658.0
2015-12-11 15:30:00,114.1,114.17,113.8,113.95,7810.0,113.2625,113.332,112.9647,113.1136,7810.0
2015-12-11 15:35:00,113.95,114.38,113.95,114.0,5641.0,113.1136,113.5404,113.1136,113.1632,5641.0
2015-12-11 15:40:00,114.05,114.32,113.73,113.76,72500.0,113.2128,113.4809,112.8952,112.925,72500.0
2015-12-11 15:45:00,113.87,114.32,113.87,114.31,10924.0,113.0342,113.4809,113.0342,113.4709,10924.0
2015-12-11 15:50:00,114.28,114.38,114.12,114.31,9460.0,113.4411,113.5404,113.2823,113.4709,9460.0
2015-12-11 15:55:00,114.33,114.33,114.04,114.05,28937.0,113.4908,113.4908,113.2029,113.2128,28937.0
2015-12-14 09:30:00,114.15,114.15,112.0,113.43,7820.0,113.3121,113.3121,111.1779,112.5974,7820.0
2015-12-14 09:35:00,113.96,114.69,113.96,114.4,13100.0,113.1235,113.8481,113.1235,113.5603,13100.0
2015-12-14 09:40:00,114.81,115.07,114.42,114.54,5994.0,113.9673,114.2253,113.5801,113.6992,5994.0
2015-12-14 09:45:00,114.89,115.8,114.72,115.63,7000.0,114.0467,114.95,113.8779,114.7812,7000.0
2015-12-14 09:50:00,115.79,115.79,114.82,114.82,4419.0,114.9401,114.9401,113.9772,113.9772,4419.0
2015-12-14 09:55:00,114.88,114.88,114.29,114.29,700.0,114.0367,114.0367,113.4511,113.4511,700.0
2015-12-14 10:00:00,114.29,114.29,114.03,114.03,2000.0,113.4511,113.4511,113.193,113.193,2000.0
2015-12-14 10:05:00,114.05,114.05,113.9,113.93,650.0,113.2128,113.2128,113.0639,113.0937,650.0
2015-12-14 10:10:00,113.94,114.2,112.95,114.04,26035.0,113.1036,113.3617,112.1209,113.2029,26035.0
2015-12-14 10:15:00,114.35,114.45,113.98,113.98,1273.0,113.5106,113.6099,113.1433,113.1433,1273.0
2015-12-14 10:20:00,114.23,114.28,114.07,114.17,1500.0,113.3915,113.4411,113.2327,113.332,1500.0
2015-12-14 10:25:00,114.12,114.52,113.48,114.23,31100.0,113.2823,113.6794,112.647,113.3915,31100.0
2015-12-14 10:30:00,114.13,114.46,113.93,114.05,3600.0,113.2922,113.6198,113.0937,113.2128,3600.0
2015-12-14 10:35:00,114.03,114.03,114.01,114.01,200.0,113.193,113.193,113.1731,113.1731,200.0
2015-12-14 10:40:00,114.01,114.22,114.0,114.22,600.0,113.1731,113.3816,113.1632,113.3816,600.0
2015-12-14 10:45:00,114.22,114.8,114.22,114.38,300.0,113.3816,113.9573,113.3816,113.5404,300.0
2015-12-14 10:50:00,114.46,114.46,114.13,114.13,1717.0,113.6198,113.6198,113.2922,113.2922,1717.0
2015-12-14 10:55:00,113.93,114.4,113.92,114.4,1600.0,113.0937,113.5603,113.0838,113.5603,1600.0
2015-12-14 11:00:00,114.42,114.42,114.4,114.4,615.0,113.5801,113.5801,113.5603,113.5603,615.0
2015-12-14 11:05:00,113.93,114.42,113.93,114.14,1200.0,113.0937,113.5801,113.0937,113.3022,1200.0
2015-12-14 11:10:00,114.01,114.2,113.63,113.64,3688.0,113.1731,113.3617,112.7959,112.8058,3688.0
2015-12-14 11:15:00,113.92,113.92,113.39,113.4,1350.0,113.0838,113.0838,112.5577,112.5676,1350.0
2015-12-14 11:20:00,113.97,113.97,113.65,113.7,1908.0,113.1334,113.1334,112.8158,112.8654,1908.0
2015-12-14 11:25:00,113.39,113.7,113.38,113.68,5464.0,112.5577,112.8654,112.5478,112.8456,5464.0
2015-12-14 11:30:00,113.55,113.55,112.99,113.2,6000.0,112.7165,112.7165,112.1606,112.3691,6000.0
2015-12-14 11:35:00,113.18,113.3,112.88,112.97,5393.0,112.3492,112.4683,112.0514,112.1408,5393.0
2015-12-14 11:40:00,113.21,113.4,112.96,113.4,800.0,112.379,112.5676,112.1308,112.5676,800.0
2015-12-14 11:45:00,113.17,113.38,113.01,113.01,5839.0,112.3393,112.5478,112.1805,112.1805,5839.0
2015-12-14 11:50:00,113.01,113.17,112.71,113.17,3484.0,112.1805,112.3393,111.8827,112.3393,3484.0
2015-12-14 11:55:00,113.3,113.3,113.18,113.19,5967.0,112.4683,112.4683,112.3492,112.3591,5967.0
2015-12-14 12:00:00,113.27,113.33,113.18,113.18,900.0,112.4386,112.4981,112.3492,112.3492,900.0
2015-12-14 12:05:00,113.14,113.73,113.1,113.73,7500.0,112.3095,112.8952,112.2698,112.8952,7500.0
2015-12-14 12:10:00,113.9,114.43,113.73,114.04,7025.0,113.0639,113.59,112.8952,113.2029,7025.0
2015-12-14 12:15:00,114.24,114.5,114.03,114.5,900.0,113.4014,113.6595,113.193,113.6595,900.0
2015-12-14 12:20:00,114.34,114.34,113.62,113.67,1900.0,113.5007,113.5007,112.786,112.8356,1900.0
2015-12-14 12:25:00,113.87,114.08,113.76,113.97,4200.0,113.0342,113.2426,112.925,113.1334,4200.0
2015-12-14 12:30:00,114.01,114.01,113.52,113.74,4110.0,113.1731,113.1731,112.6867,112.9051,4110.0
2015-12-14 12:35:00,113.85,113.85,113.72,113.83,600.0,113.0143,113.0143,112.8853,112.9944,600.0
2015-12-14 12:40:00,113.94,114.15,113.78,114.05,7880.0,113.1036,113.3121,112.9448,113.2128,7880.0
2015-12-14 12:45:00,114.01,114.52,113.83,114.23,18333.0,113.1731,113.6794,112.9944,113.3915,18333.0
2015-12-14 12:50:00,114.09,114.45,113.87,114.41,1765.0,113.2525,113.6099,113.0342,113.5702,1765.0
2015-12-14 12:55:00,114.74,114.87,114.74,114.87,500.0,113.8978,114.0268,113.8978,114.0268,500.0
2015-12-14 13:00:00,114.9,115.28,114.82,115.28,1100.0,114.0566,114.4338,113.9772,114.4338,1100.0
2015-12-14 13:05:00,115.32,115.32,114.72,114.78,1300.0,114.4735,114.4735,113.8779,113.9375,1300.0
2015-12-14 13:10:00,114.9,114.9,114.3,114.3,911.0,114.0566,114.0566,113.461,113.461,911.0
2015-12-14 13:15:00,114.36,114.85,114.32,114.57,2800.0,113.5206,114.007,113.4809,113.729,2800.0
2015-12-14 13:20:00,114.98,114.98,114.6,114.6,300.0,114.136,114.136,113.7588,113.7588,300.0
2015-12-14 13:25:00,114.66,114.66,114.39,114.4,700.0,113.8184,113.8184,113.5503,113.5603,700.0
2015-12-14 13:30:00,114.45,114.78,114.42,114.42,1173.0,113.6099,113.9375,113.5801,113.5801,1173.0
2015-12-14 13:35:00,114.42,114.6,114.15,114.15,1100.0,113.5801,113.7588,113.3121,113.3121,1100.0
2015-12-14 13:40:00,114.31,114.31,114.08,114.08,700.0,113.4709,113.4709,113.2426,113.2426,700.0
2015-12-14 13:45:00,114.07,114.09,113.96,113.96,600.0,113.2327,113.2525,113.1235,113.1235,600.0
2015-12-14 13:50:00,113.95,114.12,113.95,114.01,800.0,113.1136,113.2823,113.1136,113.1731,800.0
2015-12-14 13:55:00,114.07,114.19,114.05,114.19,1600.0,113.2327,113.3518,113.2128,113.3518,1600.0
2015-12-14 14:00:00,114.21,114.22,114.09,114.09,800.0,113.3717,113.3816,113.2525,113.2525,800.0
2015-12-14 14:05:00,114.36,114.49,114.36,114.47,1400.0,113.5206,113.6496,113.5206,113.6298,1400.0
2015-12-14 14:10:00,114.33,115.23,114.33,114.95,4760.0,113.4908,114.3842,113.4908,114.1062,4760.0
2015-12-14 14:15:00,114.94,115.94,114.93,115.5,27699.0,114.0963,115.089,114.0864,114.6522,27699.0
2015-12-14 14:20:00,115.5,115.5,115.48,115.48,600.0,114.6522,114.6522,114.6323,114.6323,600.0
2015-12-14 14:25:00,115.22,115.26,115.22,115.23,425.0,114.3742,114.414,114.3742,114.3842,425.0
2015-12-14 14:30:00,115.22,115.23,114.97,114.97,1400.0,114.3742,114.3842,114.1261,114.1261,1400.0
2015-12-14 14:35:00,114.96,115.05,114.81,115.05,3300.0,114.1162,114.2055,113.9673,114.2055,3300.0
2015-12-14 14:40:00,115.11,115.11,115.08,115.11,2238.0,114.2651,114.2651,114.2353,114.2651,2238.0
2015-12-14 14:45:00,115.03,115.36,115.03,115.36,1600.0,114.1856,114.5132,114.1856,114.5132,1600.0
2015-12-14 14:50:00,115.34,115.74,115.31,115.66,3500.0,114.4934,114.8904,114.4636,114.811,3500.0
2015-12-14 14:55:00,115.73,115.84,115.56,115.6,3150.0,114.8805,114.9897,114.7118,114.7515,3150.0
2015-12-14 15:00:00,115.69,115.7,115.54,115.54,1800.0,114.8408,114.8507,114.6919,114.6919,1800.0
2015-12-14 15:05:00,115.36,115.49,115.31,115.49,1397.0,114.5132,114.6423,114.4636,114.6423,1397.0
2015-12-14 15:10:00,115.5,115.6,115.38,115.58,6222.0,114.6522,114.7515,114.5331,114.7316,6222.0
2015-12-14 15:15:00,115.62,115.77,115.53,115.77,3600.0,114.7713,114.9202,114.682,114.9202,3600.0
2015-12-14 15:20:00,115.72,115.81,115.72,115.81,400.0,114.8706,114.9599,114.8706,114.9599,400.0
2015-12-14 15:25:00,115.75,115.75,115.59,115.65,3400.0,114.9004,114.9004,114.7415,114.8011,3400.0
2015-12-14 15:30:00,115.59,115.81,115.37,115.68,3400.0,114.7415,114.9599,114.5231,114.8309,3400.0
2015-12-14 15:35:00,115.66,116.7,115.66,116.56,22543.0,114.811,115.8434,114.811,115.7044,22543.0
2015-12-14 15:40:00,116.59,116.59,115.29,115.29,9200.0,115.7342,115.7342,114.4437,114.4437,9200.0
2015-12-14 15:45:00,115.19,115.46,115.14,115.41,5545.0,114.3445,114.6125,114.2948,114.5629,5545.0
2015-12-14 15:50:00,115.36,115.69,115.26,115.63,7115.0,114.5132,114.8408,114.414,114.7812,7115.0
2015-12-14 15:55:00,115.65,115.85,115.61,115.73,12499.0,114.8011,114.9996,114.7614,114.8805,12499.0
2015-12-15 09:30:00,117.3,117.53,116.97,117.53,4897.0,116.439,116.6673,116.1114,116.6673,4897.0
2015-12-15 09:35:00,116.99,117.79,116.17,116.65,5000.0,116.1313,116.9254,115.3173,115.7937,5000.0
2015-12-15 09:40:00,116.86,117.19,116.64,116.92,4445.0,116.0022,116.3298,115.7838,116.0618,4445.0
2015-12-15 09:45:00,117.0,117.0,115.73,115.8,11797.0,116.1412,116.1412,114.8805,114.95,11797.0
2015-12-15 09:50:00,116.32,116.35,116.15,116.2,1500.0,115.4662,115.496,115.2974,115.3471,1500.0
2015-12-15 09:55:00,116.21,116.22,115.61,115.87,3200.0,115.357,115.3669,114.7614,115.0195,3200.0
2015-12-15 10:00:00,115.75,115.76,115.02,115.02,2000.0,114.9004,114.9103,114.1757,114.1757,2000.0
2015-12-15 10:05:00,115.27,115.27,115.07,115.08,500.0,114.4239,114.4239,114.2253,114.2353,500.0
2015-12-15 10:10:00,115.21,115.34,115.07,115.16,4770.0,114.3643,114.4934,114.2253,114.3147,4770.0
2015-12-15 10:15:00,115.13,115.31,115.05,115.27,1700.0,114.2849,114.4636,114.2055,114.4239,1700.0
2015-12-15 10:20:00,115.17,115.3,114.97,114.97,1685.0,114.3246,114.4537,114.1261,114.1261,1685.0
2015-12-15 10:25:00,115.04,115.09,114.88,115.02,5788.0,114.1956,114.2452,114.0367,114.1757,5788.0
2015-12-15 10:30:00,115.05,115.06,114.88,115.02,1000.0,114.2055,114.2154,114.0367,114.1757,1000.0
2015-12-15 10:35:00,114.96,115.61,114.9,115.4,8932.0,114.1162,114.7614,114.0566,114.5529,8932.0
2015-12-15 10:40:00,115.43,115.51,115.05,115.17,6198.0,114.5827,114.6621,114.2055,114.3246,6198.0
2015-12-15 10:45:00,115.44,115.48,115.23,115.48,900.0,114.5926,114.6323,114.3842,114.6323,900.0
2015-12-15 10:50:00,115.48,115.63,115.42,115.63,1100.0,114.6323,114.7812,114.5728,114.7812,1100.0
2015-12-15 10:55:00,115.54,115.59,115.29,115.53,1650.0,114.6919,114.7415,114.4437,114.682,1650.0
2015-12-15 11:00:00,115.26,115.95,115.26,115.75,3400.0,114.414,115.0989,114.414,114.9004,3400.0
2015-12-15 11:05:00,115.63,115.63,115.61,115.61,200.0,114.7812,114.7812,114.7614,114.7614,200.0
2015-12-15 11:10:00,115.59,115.73,115.46,115.46,6016.0,114.7415,114.8805,114.6125,114.6125,6016.0
2015-12-15 11:15:00,115.59,116.03,115.58,115.82,1900.0,114.7415,115.1783,114.7316,114.9698,1900.0
2015-12-15 11:20:00,115.77,116.29,115.77,116.27,1600.0,114.9202,115.4364,114.9202,115.4165,1600.0
2015-12-15 11:25:00,116.28,116.59,116.27,116.44,2400.0,115.4265,115.7342,115.4165,115.5853,2400.0
2015-12-15 11:30:00,116.41,116.51,116.33,116.43,3394.0,115.5555,115.6548,115.4761,115.5754,3394.0
2015-12-15 11:35:00,116.3,116.57,116.3,116.5,5427.0,115.4463,115.7143,115.4463,115.6449,5427.0
2015-12-15 11:40:00,116.51,116.77,116.44,116.66,5020.0,115.6548,115.9129,115.5853,115.8037,5020.0
2015-12-15 11:45:00,116.67,117.0,116.55,116.82,4700.0,115.8136,116.1412,115.6945,115.9625,4700.0
2015-12-15 11:50:00,116.66,116.78,116.54,116.78,1318.0,115.8037,115.9228,115.6846,115.9228,1318.0
2015-12-15 11:55:00,116.69,116.91,116.6,116.83,3200.0,115.8335,116.0518,115.7441,115.9724,3200.0
2015-12-15 12:00:00,116.85,116.85,116.61,116.63,2900.0,115.9923,115.9923,115.754,115.7739,2900.0
2015-12-15 12:05:00,116.84,116.84,116.51,116.51,3700.0,115.9824,115.9824,115.6548,115.6548,3700.0
2015-12-15 12:10:00,116.47,116.62,116.3,116.38,11493.0,115.6151,115.764,115.4463,115.5257,11493.0
2015-12-15 12:15:00,116.49,116.9,116.3,116.72,5365.0,115.6349,116.0419,115.4463,115.8632,5365.0
2015-12-15 12:20:00,116.72,116.72,116.72,116.72,0.0,115.8632,115.8632,115.8632,115.8632,0.0
2015-12-15 12:25:00,116.58,117.06,116.57,117.06,2500.0,115.7243,116.2007,115.7143,116.2007,2500.0
2015-12-15 12:30:00,117.08,117.72,117.06,117.72,5852.0,116.2206,116.8559,116.2007,116.8559,5852.0
2015-12-15 12:35:00,117.7,117.97,117.65,117.89,2100.0,116.836,117.1041,116.7864,117.0246,2100.0
2015-12-15 12:40:00,117.88,118.79,117.68,118.49,38319.0,117.0147,117.918,116.8162,117.6202,38319.0
2015-12-15 12:45:00,118.49,118.59,118.38,118.54,7672.0,117.6202,117.7195,117.5111,117.6699,7672.0
2015-12-15 12:50:00,118.67,118.7,118.6,118.61,1300.0,117.7989,117.8287,117.7294,117.7394,1300.0
2015-12-15 12:55:00,118.7,118.84,118.56,118.74,3200.0,117.8287,117.9677,117.6897,117.8684,3200.0
2015-12-15 13:00:00,118.65,118.78,118.65,118.73,700.0,117.7791,117.9081,117.7791,117.8585,700.0
2015-12-15 13:05:00,118.39,118.5,118.07,118.11,7250.0,117.521,117.6302,117.2033,117.243,7250.0
2015-12-15 13:10:00,118.0,118.0,117.84,117.94,1000.0,117.1338,117.1338,116.975,117.0743,1000.0
2015-12-15 13:15:00,117.92,118.01,117.92,118.01,518.0,117.0544,117.1438,117.0544,117.1438,518.0
2015-12-15 13:20:00,118.01,118.01,118.01,118.01,0.0,117.1438,117.1438,117.1438,117.1438,0.0
2015-12-15 13:25:00,118.01,118.01,117.83,117.99,1593.0,117.1438,117.1438,116.9651,117.1239,1593.0
2015-12-15 13:30:00,117.91,117.96,117.9,117.96,200.0,117.0445,117.0941,117.0346,117.0941,200.0
2015-12-15 13:35:00,117.96,118.01,117.96,117.97,1600.0,117.0941,117.1438,117.0941,117.1041,1600.0
2015-12-15 13:40:00,117.98,118.29,117.9,118.1,6475.0,117.114,117.4217,117.0346,117.2331,6475.0
2015-12-15 13:45:00,118.1,118.11,118.01,118.11,500.0,117.2331,117.243,117.1438,117.243,500.0
2015-12-15 13:50:00,118.19,118.42,118.03,118.26,1488.0,117.3224,117.5508,117.1636,117.3919,1488.0
2015-12-15 13:55:00,118.25,118.3,118.25,118.3,700.0,117.382,117.4316,117.382,117.4316,700.0
2015-12-15 14:00:00,118.23,118.54,118.08,118.54,6618.0,117.3622,117.6699,117.2133,117.6699,6618.0
2015-12-15 14:05:00,118.5,118.5,118.5,118.5,700.0,117.6302,117.6302,117.6302,117.6302,700.0
2015-12-15 14:10:00,118.45,118.57,118.44,118.57,2195.0,117.5805,117.6997,117.5706,117.6997,2195.0
2015-12-15 14:15:00,118.63,118.65,118.47,118.47,600.0,117.7592,117.7791,117.6004,117.6004,600.0
2015-12-15 14:20:00,118.66,118.71,118.46,118.46,2515.0,117.789,117.8386,117.5905,117.5905,2515.0
2015-12-15 14:25:00,118.44,118.47,118.39,118.39,1300.0,117.5706,117.6004,117.521,117.521,1300.0
2015-12-15 14:30:00,118.34,118.49,118.34,118.49,1400.0,117.4713,117.6202,117.4713,117.6202,1400.0
2015-12-15 14:35:00,118.43,118.57,118.43,118.57,300.0,117.5607,117.6997,117.5607,117.6997,300.0
2015-12-15 14:40:00,118.44,119.3,118.39,118.66,17614.0,117.5706,118.4243,117.521,117.789,17614.0
2015-12-15 14:45:00,118.64,118.64,118.64,118.64,100.0,117.7691,117.7691,117.7691,117.7691,100.0
2015-12-15 14:50:00,118.65,118.65,118.46,118.48,1800.0,117.7791,117.7791,117.5905,117.6103,1800.0
2015-12-15 14:55:00,118.52,118.52,118.38,118.38,358.0,117.65,117.65,117.5111,117.5111,358.0
2015-12-15 15:00:00,118.4,118.57,118.4,118.5,3200.0,117.5309,117.6997,117.5309,117.6302,3200.0
2015-12-15 15:05:00,118.42,118.44,118.16,118.16,1500.0,117.5508,117.5706,117.2927,117.2927,1500.0
2015-12-15 15:10:00,118.06,118.14,117.84,118.03,5045.0,117.1934,117.2728,116.975,117.1636,5045.0
2015-12-15 15:15:00,118.08,118.16,117.89,118.15,3500.0,117.2133,117.2927,117.0246,117.2827,3500.0
2015-12-15 15:20:00,118.16,118.42,117.98,118.26,3019.0,117.2927,117.5508,117.114,117.3919,3019.0
2015-12-15 15:25:00,118.27,118.28,118.04,118.18,2200.0,117.4019,117.4118,117.1735,117.3125,2200.0
2015-12-15 15:30:00,118.13,118.26,118.03,118.22,4791.0,117.2629,117.3919,117.1636,117.3522,4791.0
2015-12-15 15:35:00,118.19,118.43,118.17,118.36,4951.0,117.3224,117.5607,117.3026,117.4912,4951.0
2015-12-15 15:40:00,118.31,118.4,118.22,118.27,3497.0,117.4416,117.5309,117.3522,117.4019,3497.0
2015-12-15 15:45:00,118.25,118.42,118.19,118.42,7461.0,117.382,117.5508,117.3224,117.5508,7461.0
2015-12-15 15:50:00,118.36,118.52,118.35,118.44,10200.0,117.4912,117.65,117.4813,117.5706,10200.0
2015-12-15 15:55:00,118.49,118.69,118.43,118.44,23620.0,117.6202,117.8188,117.5607,117.5706,23620.0
2015-12-16 09:30:00,118.78,120.42,118.78,119.24,2474.0,117.9081,119.5361,117.9081,118.3647,2474.0
2015-12-16 09:35:00,119.12,119.12,118.31,118.31,5471.0,118.2456,118.2456,117.4416,117.4416,5471.0
2015-12-16 09:40:00,118.51,118.59,118.51,118.59,200.0,117.6401,117.7195,117.6401,117.7195,200.0
2015-12-16 09:45:00,118.42,118.62,117.68,117.68,3500.0,117.5508,117.7493,116.8162,116.8162,3500.0
2015-12-16 09:50:00,117.83,118.61,117.81,118.13,1300.0,116.9651,117.7394,116.9452,117.2629,1300.0
2015-12-16 09:55:00,118.01,118.01,118.01,118.01,100.0,117.1438,117.1438,117.1438,117.1438,100.0
2015-12-16 10:00:00,117.98,117.98,117.98,117.98,200.0,117.114,117.114,117.114,117.114,200.0
2015-12-16 10:05:00,118.12,118.12,117.48,117.48,7720.0,117.253,117.253,116.6177,116.6177,7720.0
2015-12-16 10:10:00,117.45,118.11,117.39,118.11,2700.0,116.5879,117.243,116.5283,117.243,2700.0
2015-12-16 10:15:00,117.98,118.25,117.98,118.22,848.0,117.114,117.382,117.114,117.3522,848.0
2015-12-16 10:20:00,118.0,118.01,117.67,117.67,4300.0,117.1338,117.1438,116.8063,116.8063,4300.0
2015-12-16 10:25:00,117.75,118.02,117.44,117.8,6264.0,116.8857,117.1537,116.578,116.9353,6264.0
2015-12-16 10:30:00,117.7,117.78,116.67,116.69,6289.0,116.836,116.9155,115.8136,115.8335,6289.0
2015-12-16 10:35:00,116.78,117.44,116.78,117.26,3700.0,115.9228,116.578,115.9228,116.3993,3700.0
2015-12-16 10:40:00,117.25,117.88,116.9,117.79,2600.0,116.3893,117.0147,116.0419,116.9254,2600.0
2015-12-16 10:45:00,117.44,117.63,117.4,117.4,310.0,116.578,116.7666,116.5382,116.5382,310.0
2015-12-16 10:50:00,117.64,117.64,117.16,117.16,2600.0,116.7765,116.7765,116.3,116.3,2600.0
2015-12-16 10:55:00,117.3,117.67,116.65,117.06,5173.0,116.439,116.8063,115.7937,116.2007,5173.0
2015-12-16 11:00:00,117.06,117.28,116.7,117.18,4393.0,116.2007,116.4191,115.8434,116.3199,4393.0
2015-12-16 11:05:00,116.97,116.97,116.9,116.9,300.0,116.1114,116.1114,116.0419,116.0419,300.0
2015-12-16 11:10:00,116.85,117.62,116.62,117.62,3985.0,115.9923,116.7566,115.764,116.7566,3985.0
2015-12-16 11:15:00,117.29,117.74,117.29,117.45,1000.0,116.4291,116.8757,116.4291,116.5879,1000.0
2015-12-16 11:20:00,117.41,117.51,116.99,117.05,2100.0,116.5482,116.6474,116.1313,116.1908,2100.0
2015-12-16 11:25:00,116.99,117.79,116.99,117.08,11211.0,116.1313,116.9254,116.1313,116.2206,11211.0
2015-12-16 11:30:00,117.02,117.37,116.94,117.37,6099.0,116.161,116.5085,116.0816,116.5085,6099.0
2015-12-16 11:35:00,117.09,117.26,116.43,116.43,6883.0,116.2305,116.3993,115.5754,115.5754,6883.0
2015-12-16 11:40:00,116.45,116.45,116.08,116.15,3900.0,115.5952,115.5952,115.2279,115.2974,3900.0
2015-12-16 11:45:00,116.14,116.49,116.14,116.24,1100.0,115.2875,115.6349,115.2875,115.3868,1100.0
2015-12-16 11:50:00,116.45,116.61,116.33,116.33,800.0,115.5952,115.754,115.4761,115.4761,800.0
2015-12-16 11:55:00,116.59,117.14,116.33,117.14,5536.0,115.7342,116.2802,115.4761,116.2802,5536.0
2015-12-16 12:00:00,117.36,117.36,116.75,116.9,12850.0,116.4985,116.4985,115.893,116.0419,12850.0
2015-12-16 12:05:00,116.8,116.8,116.51,116.74,700.0,115.9426,115.9426,115.6548,115.8831,700.0
2015-12-16 12:10:00,116.53,116.86,116.53,116.86,2193.0,115.6746,116.0022,115.6746,116.0022,2193.0
2015-12-16 12:15:00,116.7,116.76,116.29,116.29,700.0,115.8434,115.9029,115.4364,115.4364,700.0
2015-12-16 12:20:00,116.54,116.63,116.03,116.32,13076.0,115.6846,115.7739,115.1783,115.4662,13076.0
2015-12-16 12:25:00,116.38,116.44,115.95,116.08,9172.0,115.5257,115.5853,115.0989,115.2279,9172.0
2015-12-16 12:30:00,116.24,117.16,116.06,116.87,16068.0,115.3868,116.3,115.2081,116.0121,16068.0
2015-12-16 12:35:00,116.87,116.91,116.66,116.74,10233.0,116.0121,116.0518,115.8037,115.8831,10233.0
2015-12-16 12:40:00,116.5,117.0,116.28,116.91,4152.0,115.6449,116.1412,115.4265,116.0518,4152.0
2015-12-16 12:45:00,116.91,116.91,116.45,116.45,1701.0,116.0518,116.0518,115.5952,115.5952,1701.0
2015-12-16 12:50:00,116.65,116.65,116.65,116.65,100.0,115.7937,115.7937,115.7937,115.7937,100.0
2015-12-16 12:55:00,116.62,116.62,116.49,116.5,400.0,115.764,115.764,115.6349,115.6449,400.0
2015-12-16 13:00:00,116.52,116.53,116.06,116.06,353.0,115.6647,115.6746,115.2081,115.2081,353.0
2015-12-16 13:05:00,116.58,116.63,116.03,116.03,300.0,115.7243,115.7739,115.1783,115.1783,300.0
2015-12-16 13:10:00,115.96,115.96,115.9,115.95,400.0,115.1088,115.1088,115.0493,115.0989,400.0
2015-12-16 13:15:00,115.9,116.04,115.9,115.92,400.0,115.0493,115.1882,115.0493,115.0691,400.0
2015-12-16 13:20:00,115.91,116.02,115.9,116.01,1500.0,115.0592,115.1684,115.0493,115.1584,1500.0
2015-12-16 13:25:00,116.12,116.4,115.95,116.33,4158.0,115.2676,115.5456,115.0989,115.4761,4158.0
2015-12-16 13:30:00,116.34,116.34,115.94,116.14,4645.0,115.486,115.486,115.089,115.2875,4645.0
2015-12-16 13:35:00,116.16,116.2,115.71,115.79,2900.0,115.3073,115.3471,114.8606,114.9401,2900.0
2015-12-16 13:40:00,115.62,115.85,115.34,115.46,6395.0,114.7713,114.9996,114.4934,114.6125,6395.0
2015-12-16 13:45:00,115.49,115.8,115.32,115.78,6034.0,114.6423,114.95,114.4735,114.9301,6034.0
2015-12-16 13:50:00,115.89,116.3,115.74,116.28,7265.0,115.0393,115.4463,114.8904,115.4265,7265.0
2015-12-16 13:55:00,116.34,116.61,116.34,116.36,770.0,115.486,115.754,115.486,115.5059,770.0
2015-12-16 14:00:00,116.03,116.09,115.22,116.0,3520.0,115.1783,115.2379,114.3742,115.1485,3520.0
2015-12-16 14:05:00,116.02,116.57,115.92,116.32,12261.0,115.1684,115.7143,115.0691,115.4662,12261.0
2015-12-16 14:10:00,116.15,116.15,115.49,115.75,3858.0,115.2974,115.2974,114.6423,114.9004,3858.0
2015-12-16 14:15:00,115.56,115.62,115.1,115.34,5500.0,114.7118,114.7713,114.2551,114.4934,5500.0
2015-12-16 14:20:00,115.36,115.4,115.25,115.32,3000.0,114.5132,114.5529,114.404,114.4735,3000.0
2015-12-16 14:25:00,115.24,115.27,114.58,114.83,3920.0,114.3941,114.4239,113.7389,113.9871,3920.0
2015-12-16 14:30:00,114.82,115.04,114.72,115.04,4310.0,113.9772,114.1956,113.8779,114.1956,4310.0
2015-12-16 14:35:00,114.96,115.33,114.96,115.0,3200.0,114.1162,114.4834,114.1162,114.1559,3200.0
2015-12-16 14:40:00,114.77,115.08,114.77,115.08,4313.0,113.9275,114.2353,113.9275,114.2353,4313.0
2015-12-16 14:45:00,115.01,115.24,114.89,115.24,2348.0,114.1658,114.3941,114.0467,114.3941,2348.0
2015-12-16 14:50:00,115.24,116.11,115.12,116.11,10729.0,114.3941,115.2577,114.275,115.2577,10729.0
2015-12-16 14:55:00,116.38,116.99,116.26,116.71,12573.0,115.5257,116.1313,115.4066,115.8533,12573.0
2015-12-16 15:00:00,116.96,116.98,116.36,116.5,6256.0,116.1015,116.1213,115.5059,115.6449,6256.0
2015-12-16 15:05:00,116.5,116.52,116.3,116.39,4520.0,115.6449,115.6647,115.4463,115.5357,4520.0
2015-12-16 15:10:00,116.45,116.78,116.45,116.53,2700.0,115.5952,115.9228,115.5952,115.6746,2700.0
2015-12-16 15:15:00,116.69,117.02,116.52,116.79,5271.0,115.8335,116.161,115.6647,115.9327,5271.0
2015-12-16 15:20:00,116.99,117.26,116.79,116.99,13110.0,116.1313,116.3993,115.9327,116.1313,13110.0
2015-12-16 15:25:00,116.8,117.0,116.8,117.0,1725.0,115.9426,116.1412,115.9426,116.1412,1725.0
2015-12-16 15:30:00,117.02,117.23,116.87,117.23,2818.0,116.161,116.3695,116.0121,116.3695,2818.0
2015-12-16 15:35:00,117.23,117.23,116.94,117.11,4180.0,116.3695,116.3695,116.0816,116.2504,4180.0
2015-12-16 15:40:00,117.16,117.16,116.81,116.81,3896.0,116.3,116.3,115.9526,115.9526,3896.0
2015-12-16 15:45:00,116.99,116.99,116.82,116.97,2721.0,116.1313,116.1313,115.9625,116.1114,2721.0
2015-12-16 15:50:00,116.84,117.21,116.75,116.79,8200.0,115.9824,116.3496,115.893,115.9327,8200.0
2015-12-16 15:55:00,116.73,116.84,116.45,116.5,23154.0,115.8732,115.9824,115.5952,115.6449,23154.0
2015-12-17 09:30:00,115.0,115.0,110.5,111.97,85814.0,114.1559,114.1559,109.6889,111.1481,85814.0
2015-12-17 09:35:00,112.17,113.62,111.92,113.59,11014.0,111.3466,112.786,111.0985,112.7562,11014.0
2015-12-17 09:40:00,113.81,115.23,113.75,114.09,30238.0,112.9746,114.3842,112.915,113.2525,30238.0
2015-12-17 09:45:00,114.19,115.04,114.16,114.9,5497.0,113.3518,114.1956,113.322,114.0566,5497.0
2015-12-17 09:50:00,114.85,115.4,114.56,115.4,7348.0,114.007,114.5529,113.7191,114.5529,7348.0
2015-12-17 09:55:00,115.6,117.14,115.33,116.6,12761.0,114.7515,116.2802,114.4834,115.7441,12761.0
2015-12-17 10:00:00,116.68,116.69,115.47,115.47,3305.0,115.8235,115.8335,114.6224,114.6224,3305.0
2015-12-17 10:05:00,115.81,116.08,115.39,115.39,4344.0,114.9599,115.2279,114.543,114.543,4344.0
2015-12-17 10:10:00,115.57,115.63,115.11,115.46,19563.0,114.7217,114.7812,114.2651,114.6125,19563.0
2015-12-17 10:15:00,115.32,116.01,115.32,116.01,6736.0,114.4735,115.1584,114.4735,115.1584,6736.0
2015-12-17 10:20:00,115.92,116.04,115.27,115.27,7900.0,115.0691,115.1882,114.4239,114.4239,7900.0
2015-12-17 10:25:00,115.25,115.25,114.74,114.88,5878.0,114.404,114.404,113.8978,114.0367,5878.0
2015-12-17 10:30:00,115.0,115.29,114.64,115.29,9426.0,114.1559,114.4437,113.7985,114.4437,9426.0
2015-12-17 10:35:00,115.3,115.48,115.12,115.25,4086.0,114.4537,114.6323,114.275,114.404,4086.0
2015-12-17 10:40:00,115.44,115.44,114.7,114.7,14438.0,114.5926,114.5926,113.8581,113.8581,14438.0
2015-12-17 10:45:00,114.81,115.05,114.76,114.94,11021.0,113.9673,114.2055,113.9176,114.0963,11021.0
2015-12-17 10:50:00,114.85,114.95,114.6,114.6,4700.0,114.007,114.1062,113.7588,113.7588,4700.0
2015-12-17 10:55:00,114.74,115.03,114.68,115.03,2000.0,113.8978,114.1856,113.8382,114.1856,2000.0
2015-12-17 11:00:00,114.74,114.99,114.5,114.53,10912.0,113.8978,114.1459,113.6595,113.6893,10912.0
2015-12-17 11:05:00,114.6,114.83,114.25,114.27,7139.0,113.7588,113.9871,113.4114,113.4312,7139.0
2015-12-17 11:10:00,114.25,114.45,114.02,114.02,1925.0,113.4114,113.6099,113.1831,113.1831,1925.0
2015-12-17 11:15:00,114.04,114.07,113.64,113.79,6200.0,113.2029,113.2327,112.8058,112.9547,6200.0
2015-12-17 11:20:00,113.82,113.86,113.4,113.47,4387.0,112.9845,113.0242,112.5676,112.6371,4387.0
2015-12-17 11:25:00,113.47,113.7,113.39,113.69,2500.0,112.6371,112.8654,112.5577,112.8555,2500.0
2015-12-17 11:30:00,113.7,113.87,113.24,113.24,9109.0,112.8654,113.0342,112.4088,112.4088,9109.0
2015-12-17 11:35:00,113.39,113.41,113.06,113.25,4547.0,112.5577,112.5775,112.2301,112.4187,4547.0
2015-12-17 11:40:00,113.1,113.16,113.01,113.01,1300.0,112.2698,112.3294,112.1805,112.1805,1300.0
2015-12-17 11:45:00,113.05,113.45,113.01,113.45,1736.0,112.2202,112.6172,112.1805,112.6172,1736.0
2015-12-17 11:50:00,113.45,113.45,113.03,113.03,730.0,112.6172,112.6172,112.2003,112.2003,730.0
2015-12-17 11:55:00,113.05,113.3,113.05,113.12,1100.0,112.2202,112.4683,112.2202,112.2897,1100.0
2015-12-17 12:00:00,113.2,113.79,113.2,113.54,4629.0,112.3691,112.9547,112.3691,112.7066,4629.0
2015-12-17 12:05:00,113.54,114.0,113.53,113.93,2665.0,112.7066,113.1632,112.6967,113.0937,2665.0
2015-12-17 12:10:00,114.3,114.51,114.19,114.45,1000.0,113.461,113.6695,113.3518,113.6099,1000.0
2015-12-17 12:15:00,114.36,114.74,114.36,114.55,900.0,113.5206,113.8978,113.5206,113.7092,900.0
2015-12-17 12:20:00,114.75,115.12,114.26,114.26,6800.0,113.9077,114.275,113.4213,113.4213,6800.0
2015-12-17 12:25:00,114.4,114.43,114.2,114.31,1500.0,113.5603,113.59,113.3617,113.4709,1500.0
2015-12-17 12:30:00,114.2,114.36,114.06,114.21,2600.0,113.3617,113.5206,113.2228,113.3717,2600.0
2015-12-17 12:35:00,114.14,114.21,113.81,113.86,2600.0,113.3022,113.3717,112.9746,113.0242,2600.0
2015-12-17 12:40:00,113.72,113.89,113.6,113.89,3700.0,112.8853,113.054,112.7661,113.054,3700.0
2015-12-17 12:45:00,113.82,113.87,113.44,113.49,5039.0,112.9845,113.0342,112.6073,112.6569,5039.0
2015-12-17 12:50:00,113.49,113.56,113.49,113.55,400.0,112.6569,112.7264,112.6569,112.7165,400.0
2015-12-17 12:55:00,113.75,113.75,113.38,113.42,1500.0,112.915,112.915,112.5478,112.5875,1500.0
2015-12-17 13:00:00,113.45,113.6,113.38,113.6,2800.0,112.6172,112.7661,112.5478,112.7661,2800.0
2015-12-17 13:05:00,113.6,114.17,113.54,113.92,3200.0,112.7661,113.332,112.7066,113.0838,3200.0
2015-12-17 13:10:00,114.05,114.23,113.71,114.22,2800.0,113.2128,113.3915,112.8753,113.3816,2800.0
2015-12-17 13:15:00,114.18,114.47,114.04,114.46,4235.0,113.3419,113.6298,113.2029,113.6198,4235.0
2015-12-17 13:20:00,114.48,114.51,114.21,114.51,3698.0,113.6397,113.6695,113.3717,113.6695,3698.0
2015-12-17 13:25:00,114.64,114.8,114.12,114.52,5396.0,113.7985,113.9573,113.2823,113.6794,5396.0
2015-12-17 13:30:00,114.44,114.74,114.29,114.37,6897.0,113.6,113.8978,113.4511,113.5305,6897.0
2015-12-17 13:35:00,114.57,114.57,114.23,114.45,2503.0,113.729,113.729,113.3915,113.6099,2503.0
2015-12-17 13:40:00,114.57,114.93,114.34,114.93,1100.0,113.729,114.0864,113.5007,114.0864,1100.0
2015-12-17 13:45:00,114.86,115.03,114.73,114.89,3100.0,114.0169,114.1856,113.8878,114.0467,3100.0
2015-12-17 13:50:00,114.75,115.14,114.59,114.59,5278.0,113.9077,114.2948,113.7489,113.7489,5278.0
2015-12-17 13:55:00,114.74,114.78,114.58,114.58,800.0,113.8978,113.9375,113.7389,113.7389,800.0
2015-12-17 14:00:00,114.58,114.58,114.0,114.16,1619.0,113.7389,113.7389,113.1632,113.322,1619.0
2015-12-17 14:05:00,114.29,114.35,114.02,114.02,1800.0,113.4511,113.5106,113.1831,113.1831,1800.0
2015-12-17 14:10:00,114.02,114.02,113.89,113.93,800.0,113.1831,113.1831,113.054,113.0937,800.0
2015-12-17 14:15:00,113.99,114.06,113.91,113.91,2200.0,113.1533,113.2228,113.0739,113.0739,2200.0
2015-12-17 14:20:00,113.96,113.96,113.73,113.82,3100.0,113.1235,113.1235,112.8952,112.9845,3100.0
2015-12-17 14:25:00,113.74,114.02,113.74,113.75,2600.0,112.9051,113.1831,112.9051,112.915,2600.0
2015-12-17 14:30:00,113.74,113.89,113.74,113.75,600.0,112.9051,113.054,112.9051,112.915,600.0
2015-12-17 14:35:00,113.73,113.93,113.72,113.9,3100.0,112.8952,113.0937,112.8853,113.0639,3100.0
2015-12-17 14:40:00,113.84,113.96,113.67,113.68,1100.0,113.0044,113.1235,112.8356,112.8456,1100.0
2015-12-17 14:45:00,113.69,113.87,113.22,113.22,2900.0,112.8555,113.0342,112.3889,112.3889,2900.0
2015-12-17 14:50:00,113.51,113.63,113.36,113.41,1932.0,112.6768,112.7959,112.5279,112.5775,1932.0
2015-12-17 14:55:00,113.43,114.06,113.43,113.72,3200.0,112.5974,113.2228,112.5974,112.8853,3200.0
2015-12-17 15:00:00,113.74,113.93,113.65,113.65,2000.0,112.9051,113.0937,112.8158,112.8158,2000.0
2015-12-17 15:05:00,113.66,113.97,113.55,113.72,3364.0,112.8257,113.1334,112.7165,112.8853,3364.0
2015-12-17 15:10:00,113.63,113.82,113.53,113.55,700.0,112.7959,112.9845,112.6967,112.7165,700.0
2015-12-17 15:15:00,113.55,113.58,113.26,113.26,1000.0,112.7165,112.7463,112.4286,112.4286,1000.0
2015-12-17 15:20:00,113.35,113.73,113.25,113.64,6517.0,112.518,112.8952,112.4187,112.8058,6517.0
2015-12-17 15:25:00,113.59,114.03,113.59,113.78,5223.0,112.7562,113.193,112.7562,112.9448,5223.0
2015-12-17 15:30:00,113.86,113.99,113.69,113.99,4639.0,113.0242,113.1533,112.8555,113.1533,4639.0
2015-12-17 15:35:00,114.02,114.18,113.99,114.18,3200.0,113.1831,113.3419,113.1533,113.3419,3200.0
2015-12-17 15:40:00,114.13,114.37,114.09,114.34,7335.0,113.2922,113.5305,113.2525,113.5007,7335.0
2015-12-17 15:45:00,114.35,114.37,114.16,114.36,7366.0,113.5106,113.5305,113.322,113.5206,7366.0
2015-12-17 15:50:00,114.36,114.37,114.2,114.29,13571.0,113.5206,113.5305,113.3617,113.4511,13571.0
2015-12-17 15:55:00,114.27,114.39,113.94,114.21,37671.0,113.4312,113.5503,113.1036,113.3717,37671.0
2015-12-18 09:30:00,114.11,114.42,112.71,114.03,4521.0,113.2724,113.5801,111.8827,113.193,4521.0
2015-12-18 09:35:00,113.21,113.82,112.8,113.27,13465.0,112.379,112.9845,111.972,112.4386,13465.0
2015-12-18 09:40:00,113.45,114.06,112.96,112.96,7418.0,112.6172,113.2228,112.1308,112.1308,7418.0
2015-12-18 09:45:00,113.21,113.71,113.02,113.56,4000.0,112.379,112.8753,112.1904,112.7264,4000.0
2015-12-18 09:50:00,113.66,113.7,113.1,113.48,1600.0,112.8257,112.8654,112.2698,112.647,1600.0
2015-12-18 09:55:00,113.4,113.52,113.16,113.18,1900.0,112.5676,112.6867,112.3294,112.3492,1900.0
2015-12-18 10:00:00,113.4,113.4,113.17,113.17,1000.0,112.5676,112.5676,112.3393,112.3393,1000.0
2015-12-18 10:05:00,112.98,113.06,112.67,112.67,3518.0,112.1507,112.2301,111.843,111.843,3518.0
2015-12-18 10:10:00,112.12,112.38,111.91,111.95,6973.0,111.297,111.5551,111.0885,111.1282,6973.0
2015-12-18 10:15:00,112.04,112.58,112.04,112.54,2735.0,111.2176,111.7536,111.2176,111.7139,2735.0
2015-12-18 10:20:00,112.72,112.88,112.69,112.88,1000.0,111.8926,112.0514,111.8628,112.0514,1000.0
2015-12-18 10:25:00,112.69,112.69,112.41,112.41,700.0,111.8628,111.8628,111.5849,111.5849,700.0
2015-12-18 10:30:00,112.05,112.05,111.48,111.48,2090.0,111.2275,111.2275,110.6617,110.6617,2090.0
2015-12-18 10:35:00,111.51,111.69,111.31,111.69,1573.0,110.6915,110.8702,110.4929,110.8702,1573.0
2015-12-18 10:40:00,111.67,111.68,111.47,111.47,700.0,110.8503,110.8602,110.6518,110.6518,700.0
2015-12-18 10:45:00,111.57,111.57,111.5,111.51,325.0,110.751,110.751,110.6816,110.6915,325.0
2015-12-18 10:50:00,111.67,112.06,111.54,112.06,845.0,110.8503,111.2374,110.7213,111.2374,845.0
2015-12-18 10:55:00,112.06,112.3,112.04,112.3,600.0,111.2374,111.4757,111.2176,111.4757,600.0
2015-12-18 11:00:00,112.13,112.13,112.05,112.05,1000.0,111.3069,111.3069,111.2275,111.2275,1000.0
2015-12-18 11:05:00,112.13,112.24,112.01,112.08,2108.0,111.3069,111.4161,111.1878,111.2573,2108.0
2015-12-18 11:10:00,112.25,112.49,112.19,112.19,3851.0,111.426,111.6643,111.3665,111.3665,3851.0
2015-12-18 11:15:00,112.11,112.11,112.05,112.05,600.0,111.2871,111.2871,111.2275,111.2275,600.0
2015-12-18 11:20:00,112.23,112.24,111.85,111.85,1468.0,111.4062,111.4161,111.029,111.029,1468.0
2015-12-18 11:25:00,112.07,112.56,112.02,112.38,2000.0,111.2474,111.7338,111.1977,111.5551,2000.0
2015-12-18 11:30:00,112.31,112.31,112.31,112.31,100.0,111.4856,111.4856,111.4856,111.4856,100.0
2015-12-18 11:35:00,112.31,112.31,112.12,112.28,1000.0,111.4856,111.4856,111.297,111.4558,1000.0
2015-12-18 11:40:00,112.07,112.23,112.07,112.23,300.0,111.2474,111.4062,111.2474,111.4062,300.0
2015-12-18 11:45:00,112.22,112.22,112.01,112.07,700.0,111.3963,111.3963,111.1878,111.2474,700.0
2015-12-18 11:50:00,112.05,112.06,111.9,111.9,700.0,111.2275,111.2374,111.0786,111.0786,700.0
2015-12-18 11:55:00,111.83,112.05,111.39,112.05,26260.0,111.0091,111.2275,110.5724,111.2275,26260.0
2015-12-18 12:00:00,112.3,112.51,112.18,112.18,780.0,111.4757,111.6841,111.3566,111.3566,780.0
2015-12-18 12:05:00,112.34,112.64,111.97,112.47,6592.0,111.5154,111.8132,111.1481,111.6444,6592.0
2015-12-18 12:10:00,112.47,112.75,112.46,112.75,1400.0,111.6444,111.9224,111.6345,111.9224,1400.0
2015-12-18 12:15:00,113.17,113.17,112.73,112.85,1800.0,112.3393,112.3393,111.9025,112.0216,1800.0
2015-12-18 12:20:00,112.84,112.85,112.65,112.72,2900.0,112.0117,112.0216,111.8231,111.8926,2900.0
2015-12-18 12:25:00,112.71,112.83,112.7,112.82,934.0,111.8827,112.0018,111.8727,111.9919,934.0
2015-12-18 12:30:00,112.73,112.86,112.69,112.85,2142.0,111.9025,112.0316,111.8628,112.0216,2142.0
2015-12-18 12:35:00,112.71,112.82,112.69,112.81,1434.0,111.8827,111.9919,111.8628,111.9819,1434.0
2015-12-18 12:40:00,112.81,112.81,112.81,112.81,0.0,111.9819,111.9819,111.9819,111.9819,0.0
2015-12-18 12:45:00,112.72,112.8,112.64,112.8,2000.0,111.8926,111.972,111.8132,111.972,2000.0
2015-12-18 12:50:00,112.71,112.71,112.59,112.69,1900.0,111.8827,111.8827,111.7636,111.8628,1900.0
2015-12-18 12:55:00,112.72,112.9,112.72,112.9,807.0,111.8926,112.0713,111.8926,112.0713,807.0
2015-12-18 13:00:00,112.81,112.81,112.54,112.54,500.0,111.9819,111.9819,111.7139,111.7139,500.0
2015-12-18 13:05:00,112.73,112.94,112.73,112.94,606.0,111.9025,112.111,111.9025,112.111,606.0
2015-12-18 13:10:00,112.6,112.6,112.6,112.6,200.0,111.7735,111.7735,111.7735,111.7735,200.0
2015-12-18 13:15:00,112.6,112.76,112.5,112.76,3447.0,111.7735,111.9323,111.6742,111.9323,3447.0
2015-12-18 13:20:00,112.6,112.7,112.51,112.59,3000.0,111.7735,111.8727,111.6841,111.7636,3000.0
2015-12-18 13:25:00,112.66,112.74,112.65,112.74,300.0,111.833,111.9125,111.8231,111.9125,300.0
2015-12-18 13:30:00,112.62,112.62,112.46,112.53,3100.0,111.7933,111.7933,111.6345,111.704,3100.0
2015-12-18 13:35:00,112.56,112.59,112.47,112.51,1600.0,111.7338,111.7636,111.6444,111.6841,1600.0
2015-12-18 13:40:00,112.52,112.59,112.3,112.59,2303.0,111.6941,111.7636,111.4757,111.7636,2303.0
2015-12-18 13:45:00,112.63,112.64,112.35,112.36,1750.0,111.8033,111.8132,111.5253,111.5352,1750.0
2015-12-18 13:50:00,112.36,112.36,112.28,112.3,1168.0,111.5352,111.5352,111.4558,111.4757,1168.0
2015-12-18 13:55:00,112.31,112.31,112.21,112.21,700.0,111.4856,111.4856,111.3863,111.3863,700.0
2015-12-18 14:00:00,112.17,112.17,111.85,111.85,1200.0,111.3466,111.3466,111.029,111.029,1200.0
2015-12-18 14:05:00,111.84,112.07,111.64,112.0,2691.0,111.0191,111.2474,110.8205,111.1779,2691.0
2015-12-18 14:10:00,112.01,112.01,111.76,111.76,800.0,111.1878,111.1878,110.9396,110.9396,800.0
2015-12-18 14:15:00,111.62,111.62,111.24,111.42,3500.0,110.8007,110.8007,110.4235,110.6021,3500.0
2015-12-18 14:20:00,111.7,111.7,111.5,111.5,1400.0,110.8801,110.8801,110.6816,110.6816,1400.0
2015-12-18 14:25:00,111.59,111.71,111.52,111.69,1000.0,110.7709,110.89,110.7014,110.8702,1000.0
2015-12-18 14:30:00,111.56,111.56,111.12,111.34,4139.0,110.7411,110.7411,110.3043,110.5227,4139.0
2015-12-18 14:35:00,111.44,111.5,111.44,111.5,300.0,110.622,110.6816,110.622,110.6816,300.0
2015-12-18 14:40:00,111.43,111.74,111.42,111.58,3855.0,110.6121,110.9198,110.6021,110.761,3855.0
2015-12-18 14:45:00,111.77,111.84,111.55,111.6,2500.0,110.9496,111.0191,110.7312,110.7808,2500.0
2015-12-18 14:50:00,111.64,111.71,111.53,111.53,1900.0,110.8205,110.89,110.7113,110.7113,1900.0
2015-12-18 14:55:00,111.61,111.62,111.09,111.19,7809.0,110.7907,110.8007,110.2746,110.3738,7809.0
2015-12-18 15:00:00,111.21,111.52,111.16,111.41,5300.0,110.3937,110.7014,110.344,110.5922,5300.0
2015-12-18 15:05:00,111.45,111.59,111.3,111.49,4635.0,110.6319,110.7709,110.483,110.6716,4635.0
2015-12-18 15:10:00,111.56,111.56,111.11,111.21,60450.0,110.7411,110.7411,110.2944,110.3937,60450.0
2015-12-18 15:15:00,111.26,111.38,111.12,111.37,6350.0,110.4433,110.5624,110.3043,110.5525,6350.0
2015-12-18 15:20:00,111.38,111.4,111.25,111.38,14406.0,110.5624,110.5823,110.4334,110.5624,14406.0
2015-12-18 15:25:00,111.41,111.48,111.37,111.37,18150.0,110.5922,110.6617,110.5525,110.5525,18150.0
2015-12-18 15:30:00,111.37,111.53,111.33,111.48,12857.0,110.5525,110.7113,110.5128,110.6617,12857.0
2015-12-18 15:35:00,111.5,111.58,111.46,111.56,6871.0,110.6816,110.761,110.6418,110.7411,6871.0
2015-12-18 15:40:00,111.6,111.71,111.54,111.71,4902.0,110.7808,110.89,110.7213,110.89,4902.0
2015-12-18 15:45:00,111.74,111.86,111.73,111.73,7478.0,110.9198,111.0389,110.9099,110.9099,7478.0
2015-12-18 15:50:00,111.8,111.95,111.68,111.76,15038.0,110.9794,111.1282,110.8602,110.9396,15038.0
2015-12-18 15:55:00,111.8,111.86,111.5,111.5,42241.0,110.9794,111.0389,110.6816,110.6816,42241.0
2015-12-21 09:30:00,112.62,113.04,112.06,112.18,27018.0,111.7933,112.2102,111.2374,111.3566,27018.0
2015-12-21 09:35:00,112.0,112.0,112.0,112.0,100.0,111.1779,111.1779,111.1779,111.1779,100.0
2015-12-21 09:40:00,111.81,111.92,111.33,111.51,1228.0,110.9893,111.0985,110.5128,110.6915,1228.0
2015-12-21 09:45:00,112.04,112.15,111.85,112.0,750.0,111.2176,111.3268,111.029,111.1779,750.0
2015-12-21 09:50:00,112.01,112.01,111.83,111.83,1200.0,111.1878,111.1878,111.0091,111.0091,1200.0
2015-12-21 09:55:00,111.63,111.97,111.58,111.97,700.0,110.8106,111.1481,110.761,111.1481,700.0
2015-12-21 10:00:00,111.68,112.35,111.62,112.35,900.0,110.8602,111.5253,110.8007,111.5253,900.0
2015-12-21 10:05:00,112.06,112.06,112.06,112.06,108.0,111.2374,111.2374,111.2374,111.2374,108.0
2015-12-21 10:10:00,112.42,112.5,112.1,112.11,2400.0,111.5948,111.6742,111.2771,111.2871,2400.0
2015-12-21 10:15:00,112.07,113.33,112.02,113.33,13031.0,111.2474,112.4981,111.1977,112.4981,13031.0
2015-12-21 10:20:00,113.11,113.18,112.5,112.55,3463.0,112.2797,112.3492,111.6742,111.7238,3463.0
2015-12-21 10:25:00,112.66,112.83,112.53,112.6,3500.0,111.833,112.0018,111.704,111.7735,3500.0
2015-12-21 10:30:00,112.58,112.71,112.47,112.61,1313.0,111.7536,111.8827,111.6444,111.7834,1313.0
2015-12-21 10:35:00,112.68,112.71,112.5,112.5,2747.0,111.8529,111.8827,111.6742,111.6742,2747.0
2015-12-21 10:40:00,112.77,112.77,112.77,112.77,100.0,111.9422,111.9422,111.9422,111.9422,100.0
2015-12-21 10:45:00,112.78,112.84,112.5,112.5,4200.0,111.9522,112.0117,111.6742,111.6742,4200.0
2015-12-21 10:50:00,112.77,112.77,112.5,112.5,1150.0,111.9422,111.9422,111.6742,111.6742,1150.0
2015-12-21 10:55:00,112.58,112.85,112.38,112.84,1300.0,111.7536,112.0216,111.5551,112.0117,1300.0
2015-12-21 11:00:00,112.87,112.87,112.59,112.59,1400.0,112.0415,112.0415,111.7636,111.7636,1400.0
2015-12-21 11:05:00,112.8,112.8,112.59,112.69,400.0,111.972,111.972,111.7636,111.8628,400.0
2015-12-21 11:10:00,112.77,112.77,112.48,112.48,1100.0,111.9422,111.9422,111.6544,111.6544,1100.0
2015-12-21 11:15:00,112.46,112.64,112.37,112.64,2000.0,111.6345,111.8132,111.5452,111.8132,2000.0
2015-12-21 11:20:00,112.67,112.67,112.64,112.64,300.0,111.843,111.843,111.8132,111.8132,300.0
2015-12-21 11:25:00,112.62,112.7,112.5,112.6,1900.0,111.7933,111.8727,111.6742,111.7735,1900.0
2015-12-21 11:30:00,112.58,112.62,112.58,112.62,200.0,111.7536,111.7933,111.7536,111.7933,200.0
2015-12-21 11:35:00,112.48,112.78,112.2,112.35,7808.0,111.6544,111.9522,111.3764,111.5253,7808.0
2015-12-21 11:40:00,112.2,112.26,112.2,112.26,550.0,111.3764,111.436,111.3764,111.436,550.0
2015-12-21 11:45:00,112.5,112.5,112.04,112.16,2066.0,111.6742,111.6742,111.2176,111.3367,2066.0
2015-12-21 11:50:00,112.4,112.44,112.29,112.29,1712.0,111.5749,111.6147,111.4658,111.4658,1712.0
2015-12-21 11:55:00,112.45,112.87,112.44,112.62,2799.0,111.6246,112.0415,111.6147,111.7933,2799.0
2015-12-21 12:00:00,112.71,112.73,112.3,112.39,5850.0,111.8827,111.9025,111.4757,111.565,5850.0
2015-12-21 12:05:00,112.58,112.77,112.5,112.5,1400.0,111.7536,111.9422,111.6742,111.6742,1400.0
2015-12-21 12:10:00,112.52,112.62,112.51,112.62,787.0,111.6941,111.7933,111.6841,111.7933,787.0
2015-12-21 12:15:00,112.55,112.71,112.52,112.71,463.0,111.7238,111.8827,111.6941,111.8827,463.0
2015-12-21 12:20:00,112.39,112.87,112.3,112.3,4021.0,111.565,112.0415,111.4757,111.4757,4021.0
2015-12-21 12:25:00,112.4,112.4,112.16,112.16,1000.0,111.5749,111.5749,111.3367,111.3367,1000.0
2015-12-21 12:30:00,112.15,112.15,111.99,112.02,447.0,111.3268,111.3268,111.168,111.1977,447.0
2015-12-21 12:35:00,112.08,112.52,111.78,112.42,4407.0,111.2573,111.6941,110.9595,111.5948,4407.0
2015-12-21 12:40:00,112.05,112.34,112.01,112.05,800.0,111.2275,111.5154,111.1878,111.2275,800.0
2015-12-21 12:45:00,112.0,112.35,111.84,111.89,6214.0,111.1779,111.5253,111.0191,111.0687,6214.0
2015-12-21 12:50:00,112.0,112.62,112.0,112.09,3000.0,111.1779,111.7933,111.1779,111.2672,3000.0
2015-12-21 12:55:00,112.25,112.77,112.0,112.4,8541.0,111.426,111.9422,111.1779,111.5749,8541.0
2015-12-21 13:00:00,112.19,112.5,111.99,112.45,3406.0,111.3665,111.6742,111.168,111.6246,3406.0
2015-12-21 13:05:00,112.61,112.8,112.45,112.58,5200.0,111.7834,111.972,111.6246,111.7536,5200.0
2015-12-21 13:10:00,112.7,112.7,112.36,112.43,1128.0,111.8727,111.8727,111.5352,111.6047,1128.0
2015-12-21 13:15:00,112.52,112.52,112.52,112.52,100.0,111.6941,111.6941,111.6941,111.6941,100.0
2015-12-21 13:20:00,112.48,112.84,112.47,112.65,1900.0,111.6544,112.0117,111.6444,111.8231,1900.0
2015-12-21 13:25:00,112.71,112.71,112.47,112.47,1500.0,111.8827,111.8827,111.6444,111.6444,1500.0
2015-12-21 13:30:00,112.43,112.43,112.39,112.4,200.0,111.6047,111.6047,111.565,111.5749,200.0
2015-12-21 13:35:00,112.53,112.75,112.32,112.32,3063.0,111.704,111.9224,111.4955,111.4955,3063.0
2015-12-21 13:40:00,112.61,112.61,112.37,112.46,400.0,111.7834,111.7834,111.5452,111.6345,400.0
2015-12-21 13:45:00,112.3,112.46,112.3,112.3,600.0,111.4757,111.6345,111.4757,111.4757,600.0
2015-12-21 13:50:00,112.3,112.3,112.3,112.3,0.0,111.4757,111.4757,111.4757,111.4757,0.0
2015-12-21 13:55:00,112.24,112.24,112.19,112.19,200.0,111.4161,111.4161,111.3665,111.3665,200.0
2015-12-21 14:00:00,112.33,112.34,112.25,112.26,356.0,111.5055,111.5154,111.426,111.436,356.0
2015-12-21 14:05:00,112.25,112.35,111.99,112.15,6121.0,111.426,111.5253,111.168,111.3268,6121.0
2015-12-21 14:10:00,112.0,112.17,111.95,112.08,9156.0,111.1779,111.3466,111.1282,111.2573,9156.0
2015-12-21 14:15:00,112.05,112.21,112.0,112.2,3300.0,111.2275,111.3863,111.1779,111.3764,3300.0
2015-12-21 14:20:00,112.22,112.22,111.94,111.98,2100.0,111.3963,111.3963,111.1183,111.158,2100.0
2015-12-21 14:25:00,111.94,111.98,111.74,111.74,1400.0,111.1183,111.158,110.9198,110.9198,1400.0
2015-12-21 14:30:00,111.77,111.77,111.44,111.45,1588.0,110.9496,110.9496,110.622,110.6319,1588.0
2015-12-21 14:35:00,111.56,111.56,111.34,111.44,1190.0,110.7411,110.7411,110.5227,110.622,1190.0
2015-12-21 14:40:00,111.45,111.45,111.28,111.44,1977.0,110.6319,110.6319,110.4632,110.622,1977.0
2015-12-21 14:45:00,111.34,111.5,111.06,111.21,5800.0,110.5227,110.6816,110.2448,110.3937,5800.0
2015-12-21 14:50:00,111.27,111.38,111.27,111.38,1000.0,110.4532,110.5624,110.4532,110.5624,1000.0
2015-12-21 14:55:00,111.19,111.34,111.07,111.34,1100.0,110.3738,110.5227,110.2547,110.5227,1100.0
2015-12-21 15:00:00,111.19,111.44,111.09,111.38,2090.0,110.3738,110.622,110.2746,110.5624,2090.0
2015-12-21 15:05:00,111.37,111.49,111.3,111.3,2400.0,110.5525,110.6716,110.483,110.483,2400.0
2015-12-21 15:10:00,111.3,111.42,111.15,111.15,5440.0,110.483,110.6021,110.3341,110.3341,5440.0
2015-12-21 15:15:00,111.15,111.35,111.15,111.27,9992.0,110.3341,110.5327,110.3341,110.4532,9992.0
2015-12-21 15:20:00,111.26,111.76,111.26,111.76,7019.0,110.4433,110.9396,110.4433,110.9396,7019.0
2015-12-21 15:25:00,111.75,111.98,111.7,111.98,4800.0,110.9297,111.158,110.8801,111.158,4800.0
2015-12-21 15:30:00,112.09,112.29,112.06,112.25,5179.0,111.2672,111.4658,111.2374,111.426,5179.0
2015-12-21 15:35:00,112.27,112.77,112.23,112.77,6711.0,111.4459,111.9422,111.4062,111.9422,6711.0
2015-12-21 15:40:00,112.77,112.77,112.49,112.52,5572.0,111.9422,111.9422,111.6643,111.6941,5572.0
2015-12-21 15:45:00,112.6,112.68,112.48,112.64,7999.0,111.7735,111.8529,111.6544,111.8132,7999.0
2015-12-21 15:50:00,112.65,112.69,112.57,112.69,2200.0,111.8231,111.8628,111.7437,111.8628,2200.0
2015-12-21 15:55:00,112.63,112.79,112.6,112.68,16007.0,111.8033,111.9621,111.7735,111.8529,16007.0
2015-12-22 09:30:00,112.85,112.85,111.36,111.36,9937.0,112.0216,112.0216,110.5426,110.5426,9937.0
2015-12-22 09:35:00,111.61,111.87,111.43,111.52,4050.0,110.7907,111.0488,110.6121,110.7014,4050.0
2015-12-22 09:40:00,111.73,112.4,111.15,111.57,5481.0,110.9099,111.5749,110.3341,110.751,5481.0
2015-12-22 09:45:00,111.73,112.6,111.73,112.02,5139.0,110.9099,111.7735,110.9099,111.1977,5139.0
2015-12-22 09:50:00,111.93,112.11,111.9,112.11,1200.0,111.1084,111.2871,111.0786,111.2871,1200.0
2015-12-22 09:55:00,112.11,112.11,112.11,112.11,0.0,111.2871,111.2871,111.2871,111.2871,0.0
2015-12-22 10:00:00,112.11,112.11,112.11,112.11,0.0,111.2871,111.2871,111.2871,111.2871,0.0
2015-12-22 10:05:00,112.11,112.11,112.11,112.11,0.0,111.2871,111.2871,111.2871,111.2871,0.0
2015-12-22 10:10:00,111.83,112.05,111.55,111.8,3347.0,111.0091,111.2275,110.7312,110.9794,3347.0
2015-12-22 10:15:00,111.64,111.65,111.22,111.22,2000.0,110.8205,110.8305,110.4036,110.4036,2000.0
2015-12-22 10:20:00,111.44,111.81,111.44,111.73,1400.0,110.622,110.9893,110.622,110.9099,1400.0
2015-12-22 10:25:00,111.73,111.73,111.73,111.73,0.0,110.9099,110.9099,110.9099,110.9099,0.0
2015-12-22 10:30:00,111.62,112.17,111.55,112.0,6154.0,110.8007,111.3466,110.7312,111.1779,6154.0
2015-12-22 10:35:00,112.01,112.08,111.8,111.95,3203.0,111.1878,111.2573,110.9794,111.1282,3203.0
2015-12-22 10:40:00,112.05,112.32,112.05,112.3,1800.0,111.2275,111.4955,111.2275,111.4757,1800.0
2015-12-22 10:45:00,111.98,112.33,111.82,111.82,3200.0,111.158,111.5055,110.9992,110.9992,3200.0
2015-12-22 10:50:00,111.98,111.98,111.98,111.98,100.0,111.158,111.158,111.158,111.158,100.0
2015-12-22 10:55:00,112.13,112.24,111.92,112.12,2969.0,111.3069,111.4161,111.0985,111.297,2969.0
2015-12-22 11:00:00,112.25,112.52,112.25,112.33,1800.0,111.426,111.6941,111.426,111.5055,1800.0
2015-12-22 11:05:00,112.37,112.59,112.37,112.59,700.0,111.5452,111.7636,111.5452,111.7636,700.0
2015-12-22 11:10:00,112.81,112.96,112.35,112.36,6677.0,111.9819,112.1308,111.5253,111.5352,6677.0
2015-12-22 11:15:00,112.32,112.64,112.32,112.63,638.0,111.4955,111.8132,111.4955,111.8033,638.0
2015-12-22 11:20:00,112.38,112.39,112.23,112.23,635.0,111.5551,111.565,111.4062,111.4062,635.0
2015-12-22 11:25:00,112.19,112.35,112.13,112.32,744.0,111.3665,111.5253,111.3069,111.4955,744.0
2015-12-22 11:30:00,112.12,112.14,112.12,112.14,200.0,111.297,111.3169,111.297,111.3169,200.0
2015-12-22 11:35:00,112.02,112.31,112.0,112.29,2200.0,111.1977,111.4856,111.1779,111.4658,2200.0
2015-12-22 11:40:00,112.29,112.29,112.29,112.29,0.0,111.4658,111.4658,111.4658,111.4658,0.0
2015-12-22 11:45:00,112.44,112.44,112.05,112.05,700.0,111.6147,111.6147,111.2275,111.2275,700.0
2015-12-22 11:50:00,112.17,112.18,111.99,112.02,1138.0,111.3466,111.3566,111.168,111.1977,1138.0
2015-12-22 11:55:00,112.0,112.17,112.0,112.12,316.0,111.1779,111.3466,111.1779,111.297,316.0
2015-12-22 12:00:00,112.06,112.07,111.9,111.91,900.0,111.2374,111.2474,111.0786,111.0885,900.0
2015-12-22 12:05:00,111.9,111.99,111.85,111.88,2378.0,111.0786,111.168,111.029,111.0588,2378.0
2015-12-22 12:10:00,111.87,111.87,111.86,111.87,200.0,111.0488,111.0488,111.0389,111.0488,200.0
2015-12-22 12:15:00,111.87,111.87,111.87,111.87,0.0,111.0488,111.0488,111.0488,111.0488,0.0
2015-12-22 12:20:00,111.87,112.36,111.84,112.36,2390.0,111.0488,111.5352,111.0191,111.5352,2390.0
2015-12-22 12:25:00,112.08,112.3,111.94,112.1,3800.0,111.2573,111.4757,111.1183,111.2771,3800.0
2015-12-22 12:30:00,112.17,112.17,111.9,112.02,4745.0,111.3466,111.3466,111.0786,111.1977,4745.0
2015-12-22 12:35:00,112.12,112.22,112.01,112.01,1341.0,111.297,111.3963,111.1878,111.1878,1341.0
2015-12-22 12:40:00,112.11,112.15,111.93,112.05,5756.0,111.2871,111.3268,111.1084,111.2275,5756.0
2015-12-22 12:45:00,112.0,112.0,111.86,111.99,1052.0,111.1779,111.1779,111.0389,111.168,1052.0
2015-12-22 12:50:00,112.0,112.28,111.99,112.12,1891.0,111.1779,111.4558,111.168,111.297,1891.0
2015-12-22 12:55:00,112.07,112.07,112.05,112.05,200.0,111.2474,111.2474,111.2275,111.2275,200.0
2015-12-22 13:00:00,112.17,112.25,112.06,112.06,500.0,111.3466,111.426,111.2374,111.2374,500.0
2015-12-22 13:05:00,112.07,112.08,111.99,111.99,800.0,111.2474,111.2573,111.168,111.168,800.0
2015-12-22 13:10:00,111.98,112.0,111.89,111.95,2100.0,111.158,111.1779,111.0687,111.1282,2100.0
2015-12-22 13:15:00,111.94,112.06,111.94,112.06,3600.0,111.1183,111.2374,111.1183,111.2374,3600.0
2015-12-22 13:20:00,112.09,112.4,112.02,112.26,6800.0,111.2672,111.5749,111.1977,111.436,6800.0
2015-12-22 13:25:00,112.33,112.47,112.22,112.28,3450.0,111.5055,111.6444,111.3963,111.4558,3450.0
2015-12-22 13:30:00,112.35,112.35,111.97,112.01,15750.0,111.5253,111.5253,111.1481,111.1878,15750.0
2015-12-22 13:35:00,112.08,112.16,112.05,112.16,1500.0,111.2573,111.3367,111.2275,111.3367,1500.0
2015-12-22 13:40:00,112.12,112.13,112.03,112.03,3700.0,111.297,111.3069,111.2077,111.2077,3700.0
2015-12-22 13:45:00,112.06,112.15,112.03,112.1,1706.0,111.2374,111.3268,111.2077,111.2771,1706.0
2015-12-22 13:50:00,112.15,112.35,112.15,112.25,3400.0,111.3268,111.5253,111.3268,111.426,3400.0
2015-12-22 13:55:00,112.25,112.25,111.87,111.96,2600.0,111.426,111.426,111.0488,111.1382,2600.0
2015-12-22 14:00:00,111.99,112.1,111.54,111.54,8118.0,111.168,111.2771,110.7213,110.7213,8118.0
2015-12-22 14:05:00,111.53,111.69,111.51,111.62,1300.0,110.7113,110.8702,110.6915,110.8007,1300.0
2015-12-22 14:10:00,111.77,111.78,111.7,111.7,500.0,110.9496,110.9595,110.8801,110.8801,500.0
2015-12-22 14:15:00,111.76,112.04,111.76,111.81,5748.0,110.9396,111.2176,110.9396,110.9893,5748.0
2015-12-22 14:20:00,111.79,111.79,111.68,111.78,1000.0,110.9694,110.9694,110.8602,110.9595,1000.0
2015-12-22 14:25:00,111.86,111.86,111.6,111.61,2200.0,111.0389,111.0389,110.7808,110.7907,2200.0
2015-12-22 14:30:00,111.57,111.69,111.53,111.69,1296.0,110.751,110.8702,110.7113,110.8702,1296.0
2015-12-22 14:35:00,111.77,111.77,111.54,111.64,4134.0,110.9496,110.9496,110.7213,110.8205,4134.0
2015-12-22 14:40:00,111.72,111.91,111.61,111.88,4660.0,110.8999,111.0885,110.7907,111.0588,4660.0
2015-12-22 14:45:00,111.85,111.86,111.54,111.63,3136.0,111.029,111.0389,110.7213,110.8106,3136.0
2015-12-22 14:50:00,111.62,111.7,111.43,111.43,3600.0,110.8007,110.8801,110.6121,110.6121,3600.0
2015-12-22 14:55:00,111.68,111.68,111.32,111.37,2200.0,110.8602,110.8602,110.5029,110.5525,2200.0
2015-12-22 15:00:00,111.56,111.58,111.48,111.57,4000.0,110.7411,110.761,110.6617,110.751,4000.0
2015-12-22 15:05:00,111.6,111.64,111.59,111.61,2200.0,110.7808,110.8205,110.7709,110.7907,2200.0
2015-12-22 15:10:00,111.62,111.73,111.54,111.73,4899.0,110.8007,110.9099,110.7213,110.9099,4899.0
2015-12-22 15:15:00,111.74,111.75,111.45,111.51,7000.0,110.9198,110.9297,110.6319,110.6915,7000.0
2015-12-22 15:20:00,111.46,111.59,111.46,111.52,5124.0,110.6418,110.7709,110.6418,110.7014,5124.0
2015-12-22 15:25:00,111.54,111.84,111.48,111.82,18878.0,110.7213,111.0191,110.6617,110.9992,18878.0
2015-12-22 15:30:00,111.8,112.19,111.8,112.13,5900.0,110.9794,111.3665,110.9794,111.3069,5900.0
2015-12-22 15:35:00,112.14,112.19,111.94,111.94,7556.0,111.3169,111.3665,111.1183,111.1183,7556.0
2015-12-22 15:40:00,111.99,112.1,111.96,111.97,7265.0,111.168,111.2771,111.1382,111.1481,7265.0
2015-12-22 15:45:00,111.94,111.99,111.75,111.82,4300.0,111.1183,111.168,110.9297,110.9992,4300.0
2015-12-22 15:50:00,111.81,111.86,111.65,111.74,10373.0,110.9893,111.0389,110.8305,110.9198,10373.0
2015-12-22 15:55:00,111.75,111.85,111.62,111.77,15553.0,110.9297,111.029,110.8007,110.9496,15553.0
2015-12-23 09:30:00,111.85,112.45,111.33,111.56,7215.0,111.029,111.6246,110.5128,110.7411,7215.0
2015-12-23 09:35:00,111.56,111.56,111.56,111.56,0.0,110.7411,110.7411,110.7411,110.7411,0.0
2015-12-23 09:40:00,111.58,111.58,110.17,110.17,10041.0,110.761,110.761,109.3613,109.3613,10041.0
2015-12-23 09:45:00,110.61,111.84,110.61,111.37,2240.0,109.7981,111.0191,109.7981,110.5525,2240.0
2015-12-23 09:50:00,111.59,111.8,111.59,111.8,300.0,110.7709,110.9794,110.7709,110.9794,300.0
2015-12-23 09:55:00,111.86,112.16,111.72,111.75,2887.0,111.0389,111.3367,110.8999,110.9297,2887.0
2015-12-23 10:00:00,111.45,111.96,111.4,111.96,1500.0,110.6319,111.1382,110.5823,111.1382,1500.0
2015-12-23 10:05:00,111.76,111.86,111.49,111.49,1136.0,110.9396,111.0389,110.6716,110.6716,1136.0
2015-12-23 10:10:00,111.67,112.0,111.67,111.68,3100.0,110.8503,111.1779,110.8503,110.8602,3100.0
2015-12-23 10:15:00,111.8,111.83,111.35,111.69,6865.0,110.9794,111.0091,110.5327,110.8702,6865.0
2015-12-23 10:20:00,111.56,111.56,111.41,111.41,1000.0,110.7411,110.7411,110.5922,110.5922,1000.0
2015-12-23 10:25:00,111.42,111.65,111.33,111.33,5450.0,110.6021,110.8305,110.5128,110.5128,5450.0
2015-12-23 10:30:00,111.41,112.06,111.27,112.06,3171.0,110.5922,111.2374,110.4532,111.2374,3171.0
2015-12-23 10:35:00,111.99,112.01,111.58,111.89,4573.0,111.168,111.1878,110.761,111.0687,4573.0
2015-12-23 10:40:00,112.01,112.13,112.0,112.0,2200.0,111.1878,111.3069,111.1779,111.1779,2200.0
2015-12-23 10:45:00,112.4,112.79,112.4,112.79,1140.0,111.5749,111.9621,111.5749,111.9621,1140.0
2015-12-23 10:50:00,113.06,113.06,112.67,112.67,200.0,112.2301,112.2301,111.843,111.843,200.0
2015-12-23 10:55:00,112.93,113.07,112.82,112.82,1450.0,112.1011,112.24,111.9919,111.9919,1450.0
2015-12-23 11:00:00,113.06,113.06,112.83,112.83,1497.0,112.2301,112.2301,112.0018,112.0018,1497.0
2015-12-23 11:05:00,112.83,112.97,112.56,112.66,3227.0,112.0018,112.1408,111.7338,111.833,3227.0
2015-12-23 11:10:00,112.67,112.85,112.67,112.84,2398.0,111.843,112.0216,111.843,112.0117,2398.0
2015-12-23 11:15:00,112.8,112.8,112.8,112.8,901.0,111.972,111.972,111.972,111.972,901.0
2015-12-23 11:20:00,112.69,112.7,112.48,112.58,2263.0,111.8628,111.8727,111.6544,111.7536,2263.0
2015-12-23 11:25:00,112.25,112.25,112.23,112.23,200.0,111.426,111.426,111.4062,111.4062,200.0
2015-12-23 11:30:00,112.37,112.6,112.36,112.6,1700.0,111.5452,111.7735,111.5352,111.7735,1700.0
2015-12-23 11:35:00,112.44,112.84,112.43,112.72,3300.0,111.6147,112.0117,111.6047,111.8926,3300.0
2015-12-23 11:40:00,112.77,112.97,112.44,112.49,5700.0,111.9422,112.1408,111.6147,111.6643,5700.0
2015-12-23 11:45:00,112.26,112.26,112.26,112.26,100.0,111.436,111.436,111.436,111.436,100.0
2015-12-23 11:50:00,112.76,112.76,112.63,112.76,600.0,111.9323,111.9323,111.8033,111.9323,600.0
2015-12-23 11:55:00,112.69,112.69,112.69,112.69,100.0,111.8628,111.8628,111.8628,111.8628,100.0
2015-12-23 12:00:00,112.79,112.79,112.69,112.69,1156.0,111.9621,111.9621,111.8628,111.8628,1156.0
2015-12-23 12:05:00,112.64,112.64,112.64,112.64,100.0,111.8132,111.8132,111.8132,111.8132,100.0
2015-12-23 12:10:00,112.8,112.8,112.6,112.79,1535.0,111.972,111.972,111.7735,111.9621,1535.0
2015-12-23 12:15:00,112.57,112.64,112.32,112.36,2600.0,111.7437,111.8132,111.4955,111.5352,2600.0
2015-12-23 12:20:00,112.41,112.62,112.41,112.62,3600.0,111.5849,111.7933,111.5849,111.7933,3600.0
2015-12-23 12:25:00,112.6,112.6,112.24,112.24,2500.0,111.7735,111.7735,111.4161,111.4161,2500.0
2015-12-23 12:30:00,112.24,112.24,112.19,112.2,500.0,111.4161,111.4161,111.3665,111.3764,500.0
2015-12-23 12:35:00,112.24,112.38,112.24,112.38,1910.0,111.4161,111.5551,111.4161,111.5551,1910.0
2015-12-23 12:40:00,112.5,112.53,112.24,112.29,4102.0,111.6742,111.704,111.4161,111.4658,4102.0
2015-12-23 12:45:00,112.44,112.58,112.37,112.37,1800.0,111.6147,111.7536,111.5452,111.5452,1800.0
2015-12-23 12:50:00,112.35,112.62,112.35,112.62,700.0,111.5253,111.7933,111.5253,111.7933,700.0
2015-12-23 12:55:00,112.7,112.79,112.35,112.42,2900.0,111.8727,111.9621,111.5253,111.5948,2900.0
2015-12-23 13:00:00,112.38,112.54,112.36,112.51,2700.0,111.5551,111.7139,111.5352,111.6841,2700.0
2015-12-23 13:05:00,112.65,112.66,112.42,112.44,3800.0,111.8231,111.833,111.5948,111.6147,3800.0
2015-12-23 13:10:00,112.43,112.61,112.42,112.61,1797.0,111.6047,111.7834,111.5948,111.7834,1797.0
2015-12-23 13:15:00,112.15,112.47,111.95,111.95,4440.0,111.3268,111.6444,111.1282,111.1282,4440.0
2015-12-23 13:20:00,112.24,112.28,111.77,112.16,8737.0,111.4161,111.4558,110.9496,111.3367,8737.0
2015-12-23 13:25:00,112.15,112.29,111.84,112.05,3700.0,111.3268,111.4658,111.0191,111.2275,3700.0
2015-12-23 13:30:00,112.05,112.05,112.05,112.05,0.0,111.2275,111.2275,111.2275,111.2275,0.0
2015-12-23 13:35:00,112.07,112.22,112.02,112.17,3900.0,111.2474,111.3963,111.1977,111.3466,3900.0
2015-12-23 13:40:00,112.2,112.29,112.13,112.24,1600.0,111.3764,111.4658,111.3069,111.4161,1600.0
2015-12-23 13:45:00,112.35,112.58,112.35,112.38,549.0,111.5253,111.7536,111.5253,111.5551,549.0
2015-12-23 13:50:00,112.56,112.68,112.56,112.67,1902.0,111.7338,111.8529,111.7338,111.843,1902.0
2015-12-23 13:55:00,112.58,112.73,112.53,112.65,3270.0,111.7536,111.9025,111.704,111.8231,3270.0
2015-12-23 14:00:00,112.81,112.85,112.73,112.77,2446.0,111.9819,112.0216,111.9025,111.9422,2446.0
2015-12-23 14:05:00,112.69,112.99,112.67,112.99,1749.0,111.8628,112.1606,111.843,112.1606,1749.0
2015-12-23 14:10:00,112.97,112.98,112.74,112.86,1995.0,112.1408,112.1507,111.9125,112.0316,1995.0
2015-12-23 14:15:00,112.99,113.26,112.89,113.18,2497.0,112.1606,112.4286,112.0613,112.3492,2497.0
2015-12-23 14:20:00,113.21,113.45,113.21,113.4,1871.0,112.379,112.6172,112.379,112.5676,1871.0
2015-12-23 14:25:00,113.34,113.45,113.22,113.45,2620.0,112.508,112.6172,112.3889,112.6172,2620.0
2015-12-23 14:30:00,113.41,113.58,113.41,113.58,2418.0,112.5775,112.7463,112.5775,112.7463,2418.0
2015-12-23 14:35:00,113.54,113.79,113.53,113.79,4157.0,112.7066,112.9547,112.6967,112.9547,4157.0
2015-12-23 14:40:00,113.75,113.78,113.68,113.78,1600.0,112.915,112.9448,112.8456,112.9448,1600.0
2015-12-23 14:45:00,113.75,113.76,113.64,113.64,220.0,112.915,112.925,112.8058,112.8058,220.0
2015-12-23 14:50:00,113.78,114.08,113.78,114.02,1100.0,112.9448,113.2426,112.9448,113.1831,1100.0
2015-12-23 14:55:00,113.86,113.88,113.69,113.7,500.0,113.0242,113.0441,112.8555,112.8654,500.0
2015-12-23 15:00:00,113.76,113.83,113.65,113.65,1265.0,112.925,112.9944,112.8158,112.8158,1265.0
2015-12-23 15:05:00,113.36,113.36,113.36,113.36,100.0,112.5279,112.5279,112.5279,112.5279,100.0
2015-12-23 15:10:00,113.42,113.54,113.38,113.46,2238.0,112.5875,112.7066,112.5478,112.6272,2238.0
2015-12-23 15:15:00,113.51,113.58,113.51,113.58,1250.0,112.6768,112.7463,112.6768,112.7463,1250.0
2015-12-23 15:20:00,113.58,113.63,113.58,113.63,200.0,112.7463,112.7959,112.7463,112.7959,200.0
2015-12-23 15:25:00,113.63,113.63,113.62,113.63,155.0,112.7959,112.7959,112.786,112.7959,155.0
2015-12-23 15:30:00,113.62,113.69,113.53,113.6,5504.0,112.786,112.8555,112.6967,112.7661,5504.0
2015-12-23 15:35:00,113.57,113.63,113.56,113.62,2250.0,112.7364,112.7959,112.7264,112.786,2250.0
2015-12-23 15:40:00,113.63,113.7,113.59,113.7,2415.0,112.7959,112.8654,112.7562,112.8654,2415.0
2015-12-23 15:45:00,113.64,113.65,113.46,113.55,5300.0,112.8058,112.8158,112.6272,112.7165,5300.0
2015-12-23 15:50:00,113.54,113.83,113.53,113.78,5547.0,112.7066,112.9944,112.6967,112.9448,5547.0
2015-12-23 15:55:00,113.72,113.96,113.53,113.9,19671.0,112.8853,113.1235,112.6967,113.0639,19671.0
2015-12-24 09:30:00,113.95,114.17,113.95,114.17,1895.0,113.1136,113.332,113.1136,113.332,1895.0
2015-12-24 09:35:00,114.18,114.59,114.09,114.34,1200.0,113.3419,113.7489,113.2525,113.5007,1200.0
2015-12-24 09:40:00,113.93,114.1,113.89,114.05,1000.0,113.0937,113.2625,113.054,113.2128,1000.0
2015-12-24 09:45:00,114.08,114.52,114.08,114.51,1115.0,113.2426,113.6794,113.2426,113.6695,1115.0
2015-12-24 09:50:00,114.53,114.58,114.33,114.33,600.0,113.6893,113.7389,113.4908,113.4908,600.0
2015-12-24 09:55:00,114.54,114.54,114.54,114.54,100.0,113.6992,113.6992,113.6992,113.6992,100.0
2015-12-24 10:00:00,114.3,114.4,113.63,113.73,2500.0,113.461,113.5603,112.7959,112.8952,2500.0
2015-12-24 10:05:00,113.74,113.85,113.25,113.35,2400.0,112.9051,113.0143,112.4187,112.518,2400.0
2015-12-24 10:10:00,113.35,113.35,113.35,113.35,0.0,112.518,112.518,112.518,112.518,0.0
2015-12-24 10:15:00,113.45,113.46,113.45,113.45,500.0,112.6172,112.6272,112.6172,112.6172,500.0
2015-12-24 10:20:00,113.27,113.33,113.17,113.17,700.0,112.4386,112.4981,112.3393,112.3393,700.0
2015-12-24 10:25:00,113.26,113.43,113.19,113.32,1000.0,112.4286,112.5974,112.3591,112.4882,1000.0
2015-12-24 10:30:00,113.24,113.75,113.09,113.65,11524.0,112.4088,112.915,112.2599,112.8158,11524.0
2015-12-24 10:35:00,113.69,113.75,113.64,113.64,600.0,112.8555,112.915,112.8058,112.8058,600.0
2015-12-24 10:40:00,113.64,113.64,113.64,113.64,0.0,112.8058,112.8058,112.8058,112.8058,0.0
2015-12-24 10:45:00,113.79,113.79,113.54,113.54,900.0,112.9547,112.9547,112.7066,112.7066,900.0
2015-12-24 10:50:00,113.62,113.8,113.62,113.7,4400.0,112.786,112.9647,112.786,112.8654,4400.0
2015-12-24 10:55:00,113.67,113.84,113.56,113.84,555.0,112.8356,113.0044,112.7264,113.0044,555.0
2015-12-24 11:00:00,113.84,113.84,113.53,113.79,1100.0,113.0044,113.0044,112.6967,112.9547,1100.0
2015-12-24 11:05:00,113.72,114.0,113.72,113.93,2519.0,112.8853,113.1632,112.8853,113.0937,2519.0
2015-12-24 11:10:00,114.0,114.43,113.93,114.32,11122.0,113.1632,113.59,113.0937,113.4809,11122.0
2015-12-24 11:15:00,114.25,114.25,114.15,114.21,1100.0,113.4114,113.4114,113.3121,113.3717,1100.0
2015-12-24 11:20:00,114.23,114.24,114.23,114.23,100.0,113.3915,113.4014,113.3915,113.3915,100.0
2015-12-24 11:25:00,114.4,114.47,114.32,114.33,707.0,113.5603,113.6298,113.4809,113.4908,707.0
2015-12-24 11:30:00,114.19,114.27,114.19,114.26,380.0,113.3518,113.4312,113.3518,113.4213,380.0
2015-12-24 11:35:00,114.22,114.35,114.19,114.35,1400.0,113.3816,113.5106,113.3518,113.5106,1400.0
2015-12-24 11:40:00,114.34,114.42,114.34,114.42,300.0,113.5007,113.5801,113.5007,113.5801,300.0
2015-12-24 11:45:00,114.42,114.5,114.41,114.46,400.0,113.5801,113.6595,113.5702,113.6198,400.0
2015-12-24 11:50:00,114.46,114.46,114.41,114.41,300.0,113.6198,113.6198,113.5702,113.5702,300.0
2015-12-24 11:55:00,114.25,114.72,114.25,114.69,3523.0,113.4114,113.8779,113.4114,113.8481,3523.0
2015-12-24 12:00:00,114.88,114.88,114.48,114.7,10655.0,114.0367,114.0367,113.6397,113.8581,10655.0
2015-12-24 12:05:00,114.73,114.78,114.66,114.66,700.0,113.8878,113.9375,113.8184,113.8184,700.0
2015-12-24 12:10:00,114.68,114.68,114.44,114.62,886.0,113.8382,113.8382,113.6,113.7787,886.0
2015-12-24 12:15:00,114.68,114.7,114.41,114.58,4926.0,113.8382,113.8581,113.5702,113.7389,4926.0
2015-12-24 12:20:00,114.59,114.64,114.48,114.48,1100.0,113.7489,113.7985,113.6397,113.6397,1100.0
2015-12-24 12:25:00,114.39,114.39,114.39,114.39,200.0,113.5503,113.5503,113.5503,113.5503,200.0
2015-12-24 12:30:00,114.39,114.39,114.39,114.39,0.0,113.5503,113.5503,113.5503,113.5503,0.0
2015-12-24 12:35:00,114.56,114.57,114.31,114.48,1370.0,113.7191,113.729,113.4709,113.6397,1370.0
2015-12-24 12:40:00,114.45,114.71,114.27,114.46,8006.0,113.6099,113.868,113.4312,113.6198,8006.0
2015-12-24 12:45:00,114.5,114.6,114.35,114.35,1500.0,113.6595,113.7588,113.5106,113.5106,1500.0
2015-12-24 12:50:00,114.42,114.42,114.26,114.28,1000.0,113.5801,113.5801,113.4213,113.4411,1000.0
2015-12-24 12:55:00,114.28,114.3,113.85,114.09,6044.0,113.4411,113.461,113.0143,113.2525,6044.0
2015-12-28 09:30:00,114.36,114.6,113.73,113.73,6499.0,113.5206,113.7588,112.8952,112.8952,6499.0
2015-12-28 09:35:00,113.75,114.0,113.37,113.61,1838.0,112.915,113.1632,112.5378,112.7761,1838.0
2015-12-28 09:40:00,113.44,113.44,113.12,113.12,6200.0,112.6073,112.6073,112.2897,112.2897,6200.0
2015-12-28 09:45:00,113.16,113.23,112.92,112.92,3800.0,112.3294,112.3989,112.0911,112.0911,3800.0
2015-12-28 09:50:00,112.99,112.99,112.5,112.6,1917.0,112.1606,112.1606,111.6742,111.7735,1917.0
2015-12-28 09:55:00,112.45,112.58,112.15,112.15,2922.0,111.6246,111.7536,111.3268,111.3268,2922.0
2015-12-28 10:00:00,112.26,112.28,111.69,111.82,2340.0,111.436,111.4558,110.8702,110.9992,2340.0
2015-12-28 10:05:00,111.84,112.02,111.8,111.88,17486.0,111.0191,111.1977,110.9794,111.0588,17486.0
2015-12-28 10:10:00,111.8,112.22,111.8,112.18,2500.0,110.9794,111.3963,110.9794,111.3566,2500.0
2015-12-28 10:15:00,112.22,112.75,112.22,112.54,6661.0,111.3963,111.9224,111.3963,111.7139,6661.0
2015-12-28 10:20:00,112.58,112.58,112.31,112.31,314.0,111.7536,111.7536,111.4856,111.4856,314.0
2015-12-28 10:25:00,112.41,112.53,112.31,112.53,700.0,111.5849,111.704,111.4856,111.704,700.0
2015-12-28 10:30:00,112.43,112.48,112.37,112.42,1500.0,111.6047,111.6544,111.5452,111.5948,1500.0
2015-12-28 10:35:00,112.51,112.75,112.51,112.75,500.0,111.6841,111.9224,111.6841,111.9224,500.0
2015-12-28 10:40:00,112.85,112.85,112.5,112.63,3032.0,112.0216,112.0216,111.6742,111.8033,3032.0
2015-12-28 10:45:00,112.63,112.64,112.5,112.5,800.0,111.8033,111.8132,111.6742,111.6742,800.0
2015-12-28 10:50:00,112.53,112.53,112.34,112.4,2173.0,111.704,111.704,111.5154,111.5749,2173.0
2015-12-28 10:55:00,112.39,112.45,112.39,112.45,1000.0,111.565,111.6246,111.565,111.6246,1000.0
2015-12-28 11:00:00,112.49,112.98,112.48,112.81,3972.0,111.6643,112.1507,111.6544,111.9819,3972.0
2015-12-28 11:05:00,113.05,113.06,112.89,113.0,800.0,112.2202,112.2301,112.0613,112.1705,800.0
2015-12-28 11:10:00,113.04,113.12,112.99,113.0,3200.0,112.2102,112.2897,112.1606,112.1705,3200.0
2015-12-28 11:15:00,113.06,113.16,113.04,113.08,800.0,112.2301,112.3294,112.2102,112.25,800.0
2015-12-28 11:20:00,113.19,113.19,112.92,112.95,1800.0,112.3591,112.3591,112.0911,112.1209,1800.0
2015-12-28 11:25:00,112.77,112.94,112.75,112.8,9800.0,111.9422,112.111,111.9224,111.972,9800.0
2015-12-28 11:30:00,112.8,112.89,112.75,112.84,2855.0,111.972,112.0613,111.9224,112.0117,2855.0
2015-12-28 11:35:00,112.84,113.31,112.84,113.31,3410.0,112.0117,112.4783,112.0117,112.4783,3410.0
2015-12-28 11:40:00,113.49,113.51,113.37,113.47,2173.0,112.6569,112.6768,112.5378,112.6371,2173.0
2015-12-28 11:45:00,113.42,113.78,113.42,113.78,1225.0,112.5875,112.9448,112.5875,112.9448,1225.0
2015-12-28 11:50:00,113.93,114.02,113.79,113.8,2500.0,113.0937,113.1831,112.9547,112.9647,2500.0
2015-12-28 11:55:00,113.8,113.85,113.68,113.75,7500.0,112.9647,113.0143,112.8456,112.915,7500.0
2015-12-28 12:00:00,113.75,113.85,113.35,113.39,8064.0,112.915,113.0143,112.518,112.5577,8064.0
2015-12-28 12:05:00,113.5,113.5,113.23,113.38,3836.0,112.6669,112.6669,112.3989,112.5478,3836.0
2015-12-28 12:10:00,113.4,113.72,113.3,113.61,5305.0,112.5676,112.8853,112.4683,112.7761,5305.0
2015-12-28 12:15:00,113.65,113.66,113.31,113.4,7553.0,112.8158,112.8257,112.4783,112.5676,7553.0
2015-12-28 12:20:00,113.41,113.41,113.28,113.28,2300.0,112.5775,112.5775,112.4485,112.4485,2300.0
2015-12-28 12:25:00,113.32,113.54,113.03,113.54,9418.0,112.4882,112.7066,112.2003,112.7066,9418.0
2015-12-28 12:30:00,113.59,113.69,113.31,113.31,3765.0,112.7562,112.8555,112.4783,112.4783,3765.0
2015-12-28 12:35:00,113.34,113.34,113.34,113.34,100.0,112.508,112.508,112.508,112.508,100.0
2015-12-28 12:40:00,113.31,113.43,113.31,113.41,1700.0,112.4783,112.5974,112.4783,112.5775,1700.0
2015-12-28 12:45:00,113.5,113.6,113.49,113.53,4600.0,112.6669,112.7661,112.6569,112.6967,4600.0
2015-12-28 12:50:00,113.52,113.57,113.45,113.45,4005.0,112.6867,112.7364,112.6172,112.6172,4005.0
2015-12-28 12:55:00,113.44,113.44,113.33,113.43,3100.0,112.6073,112.6073,112.4981,112.5974,3100.0
2015-12-28 13:00:00,113.41,113.56,113.41,113.51,3500.0,112.5775,112.7264,112.5775,112.6768,3500.0
2015-12-28 13:05:00,113.5,113.52,113.36,113.41,4100.0,112.6669,112.6867,112.5279,112.5775,4100.0
2015-12-28 13:10:00,113.46,113.95,113.45,113.78,2068.0,112.6272,113.1136,112.6172,112.9448,2068.0
2015-12-28 13:15:00,113.78,113.96,113.74,113.91,2900.0,112.9448,113.1235,112.9051,113.0739,2900.0
2015-12-28 13:20:00,113.83,114.09,113.83,113.91,3300.0,112.9944,113.2525,112.9944,113.0739,3300.0
2015-12-28 13:25:00,113.9,113.9,113.79,113.79,1100.0,113.0639,113.0639,112.9547,112.9547,1100.0
2015-12-28 13:30:00,113.8,113.87,113.69,113.7,5268.0,112.9647,113.0342,112.8555,112.8654,5268.0
2015-12-28 13:35:00,113.67,113.67,113.46,113.56,2298.0,112.8356,112.8356,112.6272,112.7264,2298.0
2015-12-28 13:40:00,113.59,113.64,113.47,113.59,1900.0,112.7562,112.8058,112.6371,112.7562,1900.0
2015-12-28 13:45:00,113.49,113.59,113.49,113.5,500.0,112.6569,112.7562,112.6569,112.6669,500.0
2015-12-28 13:50:00,113.43,113.45,113.37,113.45,903.0,112.5974,112.6172,112.5378,112.6172,903.0
2015-12-28 13:55:00,113.5,113.52,113.4,113.4,630.0,112.6669,112.6867,112.5676,112.5676,630.0
2015-12-28 14:00:00,113.44,113.53,113.44,113.53,1816.0,112.6073,112.6967,112.6073,112.6967,1816.0
2015-12-28 14:05:00,113.53,113.57,113.43,113.44,2700.0,112.6967,112.7364,112.5974,112.6073,2700.0
2015-12-28 14:10:00,113.51,113.51,113.46,113.47,200.0,112.6768,112.6768,112.6272,112.6371,200.0
2015-12-28 14:15:00,113.49,113.52,113.41,113.44,6000.0,112.6569,112.6867,112.5775,112.6073,6000.0
2015-12-28 14:20:00,113.44,113.46,113.32,113.37,6019.0,112.6073,112.6272,112.4882,112.5378,6019.0
2015-12-28 14:25:00,113.36,113.4,113.36,113.4,200.0,112.5279,112.5676,112.5279,112.5676,200.0
2015-12-28 14:30:00,113.4,113.4,113.4,113.4,0.0,112.5676,112.5676,112.5676,112.5676,0.0
2015-12-28 14:35:00,113.35,113.4,113.24,113.24,1300.0,112.518,112.5676,112.4088,112.4088,1300.0
2015-12-28 14:40:00,113.2,113.3,113.2,113.24,500.0,112.3691,112.4683,112.3691,112.4088,500.0
2015-12-28 14:45:00,113.24,113.24,113.17,113.17,1100.0,112.4088,112.4088,112.3393,112.3393,1100.0
2015-12-28 14:50:00,113.19,113.25,113.19,113.25,1000.0,112.3591,112.4187,112.3591,112.4187,1000.0
2015-12-28 14:55:00,113.31,113.38,113.26,113.29,3000.0,112.4783,112.5478,112.4286,112.4584,3000.0
2015-12-28 15:00:00,113.3,113.39,113.15,113.22,3700.0,112.4683,112.5577,112.3194,112.3889,3700.0
2015-12-28 15:05:00,113.24,113.4,113.19,113.35,5500.0,112.4088,112.5676,112.3591,112.518,5500.0
2015-12-28 15:10:00,113.33,113.37,113.24,113.34,8900.0,112.4981,112.5378,112.4088,112.508,8900.0
2015-12-28 15:15:00,113.28,113.39,113.25,113.37,7500.0,112.4485,112.5577,112.4187,112.5378,7500.0
2015-12-28 15:20:00,113.54,113.95,113.5,113.74,7700.0,112.7066,113.1136,112.6669,112.9051,7700.0
2015-12-28 15:25:00,113.74,113.78,113.51,113.65,11363.0,112.9051,112.9448,112.6768,112.8158,11363.0
2015-12-28 15:30:00,113.54,113.92,113.54,113.81,6100.0,112.7066,113.0838,112.7066,112.9746,6100.0
2015-12-28 15:35:00,113.87,114.01,113.75,113.92,10251.0,113.0342,113.1731,112.915,113.0838,10251.0
2015-12-28 15:40:00,113.92,113.92,113.83,113.9,5400.0,113.0838,113.0838,112.9944,113.0639,5400.0
2015-12-28 15:45:00,113.9,113.9,113.76,113.8,5345.0,113.0639,113.0639,112.925,112.9647,5345.0
2015-12-28 15:50:00,113.8,113.93,113.79,113.92,6787.0,112.9647,113.0937,112.9547,113.0838,6787.0
2015-12-28 15:55:00,113.86,114.05,113.85,114.0,11557.0,113.0242,113.2128,113.0143,113.1632,11557.0
2015-12-29 09:30:00,114.81,114.81,114.04,114.04,1063.0,114.0692,114.0692,113.3042,113.3042,1063.0
2015-12-29 09:35:00,114.5,114.5,114.5,114.5,100.0,113.7612,113.7612,113.7612,113.7612,100.0
2015-12-29 09:40:00,114.7,114.7,114.7,114.7,100.0,113.9599,113.9599,113.9599,113.9599,100.0
2015-12-29 09:45:00,114.8,115.56,114.49,114.54,4507.0,114.0593,114.8144,113.7513,113.801,4507.0
2015-12-29 09:50:00,114.54,114.54,114.54,114.54,0.0,113.801,113.801,113.801,113.801,0.0
2015-12-29 09:55:00,114.44,114.64,114.41,114.46,1901.0,113.7016,113.9003,113.6718,113.7215,1901.0
2015-12-29 10:00:00,114.49,114.59,114.28,114.28,2021.0,113.7513,113.8506,113.5426,113.5426,2021.0
2015-12-29 10:05:00,114.24,114.46,114.08,114.3,3501.0,113.5029,113.7215,113.3439,113.5625,3501.0
2015-12-29 10:10:00,114.22,114.23,113.81,113.81,10001.0,113.483,113.493,113.0757,113.0757,10001.0
2015-12-29 10:15:00,113.84,113.93,113.31,113.31,8485.0,113.1055,113.1949,112.5789,112.5789,8485.0
2015-12-29 10:20:00,113.58,113.97,113.48,113.92,1519.0,112.8472,113.2346,112.7478,113.185,1519.0
2015-12-29 10:25:00,113.98,114.17,113.98,114.17,600.0,113.2446,113.4334,113.2446,113.4334,600.0
2015-12-29 10:30:00,114.62,114.7,114.52,114.64,800.0,113.8805,113.9599,113.7811,113.9003,800.0
2015-12-29 10:35:00,114.66,114.66,114.51,114.51,1300.0,113.9202,113.9202,113.7712,113.7712,1300.0
2015-12-29 10:40:00,114.5,114.59,114.5,114.58,200.0,113.7612,113.8506,113.7612,113.8407,200.0
2015-12-29 10:45:00,114.59,114.63,114.55,114.55,1225.0,113.8506,113.8904,113.8109,113.8109,1225.0
2015-12-29 10:50:00,114.5,114.5,114.17,114.17,1300.0,113.7612,113.7612,113.4334,113.4334,1300.0
2015-12-29 10:55:00,114.36,114.36,114.36,114.36,100.0,113.6221,113.6221,113.6221,113.6221,100.0
2015-12-29 11:00:00,114.26,114.26,114.02,114.02,1200.0,113.5228,113.5228,113.2843,113.2843,1200.0
2015-12-29 11:05:00,114.18,114.3,114.1,114.17,1742.0,113.4433,113.5625,113.3638,113.4334,1742.0
2015-12-29 11:10:00,114.3,114.36,114.25,114.25,650.0,113.5625,113.6221,113.5128,113.5128,650.0
2015-12-29 11:15:00,114.26,114.26,114.03,114.12,1700.0,113.5228,113.5228,113.2943,113.3837,1700.0
2015-12-29 11:20:00,114.23,114.31,114.18,114.22,1600.0,113.493,113.5725,113.4433,113.483,1600.0
2015-12-29 11:25:00,114.19,114.2,113.95,113.97,1000.0,113.4532,113.4632,113.2148,113.2346,1000.0
2015-12-29 11:30:00,113.99,114.04,113.93,113.93,875.0,113.2545,113.3042,113.1949,113.1949,875.0
2015-12-29 11:35:00,114.04,114.04,113.85,113.85,731.0,113.3042,113.3042,113.1154,113.1154,731.0
2015-12-29 11:40:00,113.97,113.97,113.8,113.8,300.0,113.2346,113.2346,113.0657,113.0657,300.0
2015-12-29 11:45:00,113.84,113.9,113.72,113.75,2000.0,113.1055,113.1651,112.9863,113.0161,2000.0
2015-12-29 11:50:00,113.56,113.71,113.41,113.7,800.0,112.8273,112.9763,112.6783,112.9664,800.0
2015-12-29 11:55:00,113.67,113.7,113.64,113.64,900.0,112.9366,112.9664,112.9068,112.9068,900.0
2015-12-29 12:00:00,113.92,113.94,113.92,113.94,200.0,113.185,113.2048,113.185,113.2048,200.0
2015-12-29 12:05:00,113.93,114.08,113.93,113.93,875.0,113.1949,113.3439,113.1949,113.1949,875.0
2015-12-29 12:10:00,114.0,114.01,113.87,114.01,1400.0,113.2645,113.2744,113.1353,113.2744,1400.0
2015-12-29 12:15:00,114.02,114.09,114.02,114.03,700.0,113.2843,113.3539,113.2843,113.2943,700.0
2015-12-29 12:20:00,114.09,114.1,113.91,113.91,1387.0,113.3539,113.3638,113.175,113.175,1387.0
2015-12-29 12:25:00,113.94,113.94,113.79,113.79,600.0,113.2048,113.2048,113.0558,113.0558,600.0
2015-12-29 12:30:00,113.92,114.03,113.81,113.81,1133.0,113.185,113.2943,113.0757,113.0757,1133.0
2015-12-29 12:35:00,113.88,113.98,113.68,113.98,7478.0,113.1452,113.2446,112.9465,113.2446,7478.0
2015-12-29 12:40:00,113.92,114.2,113.87,114.11,8087.0,113.185,113.4632,113.1353,113.3737,8087.0
2015-12-29 12:45:00,114.12,114.32,113.86,113.99,8638.0,113.3837,113.5824,113.1254,113.2545,8638.0
2015-12-29 12:50:00,114.0,114.38,114.0,114.38,900.0,113.2645,113.642,113.2645,113.642,900.0
2015-12-29 12:55:00,114.25,114.32,114.15,114.32,500.0,113.5128,113.5824,113.4135,113.5824,500.0
2015-12-29 13:00:00,114.38,114.44,114.38,114.44,804.0,113.642,113.7016,113.642,113.7016,804.0
2015-12-29 13:05:00,114.31,114.37,114.24,114.37,300.0,113.5725,113.6321,113.5029,113.6321,300.0
2015-12-29 13:10:00,114.12,114.3,114.07,114.08,500.0,113.3837,113.5625,113.334,113.3439,500.0
2015-12-29 13:15:00,114.35,114.44,114.25,114.44,500.0,113.6122,113.7016,113.5128,113.7016,500.0
2015-12-29 13:20:00,114.54,114.6,114.54,114.6,300.0,113.801,113.8606,113.801,113.8606,300.0
2015-12-29 13:25:00,114.47,114.58,114.43,114.46,600.0,113.7314,113.8407,113.6917,113.7215,600.0
2015-12-29 13:30:00,114.35,114.58,114.31,114.58,400.0,113.6122,113.8407,113.5725,113.8407,400.0
2015-12-29 13:35:00,114.51,114.51,114.46,114.46,200.0,113.7712,113.7712,113.7215,113.7215,200.0
2015-12-29 13:40:00,114.6,114.6,114.52,114.59,600.0,113.8606,113.8606,113.7811,113.8506,600.0
2015-12-29 13:45:00,114.66,114.71,114.6,114.71,500.0,113.9202,113.9699,113.8606,113.9699,500.0
2015-12-29 13:50:00,114.76,114.81,114.57,114.57,2400.0,114.0195,114.0692,113.8308,113.8308,2400.0
2015-12-29 13:55:00,114.57,114.81,114.4,114.62,2400.0,113.8308,114.0692,113.6619,113.8805,2400.0
2015-12-29 14:00:00,114.65,114.65,114.45,114.46,500.0,113.9103,113.9103,113.7115,113.7215,500.0
2015-12-29 14:05:00,114.79,114.79,114.51,114.59,1547.0,114.0494,114.0494,113.7712,113.8506,1547.0
2015-12-29 14:10:00,114.58,114.75,114.46,114.65,3276.0,113.8407,114.0096,113.7215,113.9103,3276.0
2015-12-29 14:15:00,114.42,114.42,114.4,114.4,300.0,113.6817,113.6817,113.6619,113.6619,300.0
2015-12-29 14:20:00,114.58,114.61,114.58,114.6,200.0,113.8407,113.8705,113.8407,113.8606,200.0
2015-12-29 14:25:00,114.57,114.75,114.32,114.46,1900.0,113.8308,114.0096,113.5824,113.7215,1900.0
2015-12-29 14:30:00,114.37,114.51,114.34,114.34,1847.0,113.6321,113.7712,113.6023,113.6023,1847.0
2015-12-29 14:35:00,114.45,114.47,114.37,114.47,534.0,113.7115,113.7314,113.6321,113.7314,534.0
2015-12-29 14:40:00,114.63,114.64,114.31,114.53,5107.0,113.8904,113.9003,113.5725,113.791,5107.0
2015-12-29 14:45:00,114.61,114.78,114.57,114.67,1331.0,113.8705,114.0394,113.8308,113.9301,1331.0
2015-12-29 14:50:00,114.84,115.18,114.71,115.18,2920.0,114.099,114.4368,113.9699,114.4368,2920.0
2015-12-29 14:55:00,115.17,115.21,115.06,115.07,700.0,114.4269,114.4666,114.3176,114.3275,700.0
2015-12-29 15:00:00,115.18,115.18,114.98,115.03,1700.0,114.4368,114.4368,114.2381,114.2878,1700.0
2015-12-29 15:05:00,115.22,115.22,115.08,115.08,500.0,114.4766,114.4766,114.3375,114.3375,500.0
2015-12-29 15:10:00,115.15,115.22,114.97,114.97,2700.0,114.407,114.4766,114.2282,114.2282,2700.0
2015-12-29 15:15:00,115.02,115.16,115.01,115.06,1100.0,114.2779,114.417,114.2679,114.3176,1100.0
2015-12-29 15:20:00,115.19,115.19,115.03,115.15,1255.0,114.4468,114.4468,114.2878,114.407,1255.0
2015-12-29 15:25:00,115.06,115.14,115.02,115.12,1800.0,114.3176,114.3971,114.2779,114.3772,1800.0
2015-12-29 15:30:00,115.14,115.22,115.09,115.11,4204.0,114.3971,114.4766,114.3474,114.3673,4204.0
2015-12-29 15:35:00,115.16,115.2,114.73,115.02,11630.0,114.417,114.4567,113.9897,114.2779,11630.0
2015-12-29 15:40:00,114.86,115.19,114.86,115.08,3700.0,114.1189,114.4468,114.1189,114.3375,3700.0
2015-12-29 15:45:00,115.12,115.23,114.94,114.94,3809.0,114.3772,114.4865,114.1984,114.1984,3809.0
2015-12-29 15:50:00,115.05,115.15,115.0,115.0,3900.0,114.3077,114.407,114.258,114.258,3900.0
2015-12-29 15:55:00,115.01,115.28,115.0,115.18,11390.0,114.2679,114.5362,114.258,114.4368,11390.0
2015-12-30 09:30:00,114.59,114.99,114.5,114.99,1611.0,113.8506,114.2481,113.7612,114.2481,1611.0
2015-12-30 09:35:00,115.13,115.13,114.6,114.6,3100.0,114.3872,114.3872,113.8606,113.8606,3100.0
2015-12-30 09:40:00,115.08,115.08,115.08,115.08,100.0,114.3375,114.3375,114.3375,114.3375,100.0
2015-12-30 09:45:00,115.08,115.08,115.08,115.08,0.0,114.3375,114.3375,114.3375,114.3375,0.0
2015-12-30 09:50:00,114.92,115.03,114.59,114.59,3500.0,114.1785,114.2878,113.8506,113.8506,3500.0
2015-12-30 09:55:00,114.85,114.85,114.32,114.41,6106.0,114.109,114.109,113.5824,113.6718,6106.0
2015-12-30 10:00:00,114.46,114.69,114.43,114.43,1100.0,113.7215,113.95,113.6917,113.6917,1100.0
2015-12-30 10:05:00,114.41,114.41,114.28,114.28,1398.0,113.6718,113.6718,113.5426,113.5426,1398.0
2015-12-30 10:10:00,114.3,114.34,113.9,113.91,4200.0,113.5625,113.6023,113.1651,113.175,4200.0
2015-12-30 10:15:00,113.89,114.22,113.89,113.97,2867.0,113.1552,113.483,113.1552,113.2346,2867.0
2015-12-30 10:20:00,113.96,114.1,113.84,114.07,2593.0,113.2247,113.3638,113.1055,113.334,2593.0
2015-12-30 10:25:00,113.95,113.95,113.94,113.94,200.0,113.2148,113.2148,113.2048,113.2048,200.0
2015-12-30 10:30:00,114.07,114.33,114.03,114.33,500.0,113.334,113.5923,113.2943,113.5923,500.0
2015-12-30 10:35:00,114.45,114.45,114.45,114.45,200.0,113.7115,113.7115,113.7115,113.7115,200.0
2015-12-30 10:40:00,114.32,114.35,114.21,114.28,1326.0,113.5824,113.6122,113.4731,113.5426,1326.0
2015-12-30 10:45:00,114.33,114.73,114.33,114.64,2700.0,113.5923,113.9897,113.5923,113.9003,2700.0
2015-12-30 10:50:00,114.7,114.77,114.68,114.77,600.0,113.9599,114.0295,113.9401,114.0295,600.0
2015-12-30 10:55:00,115.0,115.0,114.88,114.88,300.0,114.258,114.258,114.1388,114.1388,300.0
2015-12-30 11:00:00,114.88,114.88,114.88,114.88,0.0,114.1388,114.1388,114.1388,114.1388,0.0
2015-12-30 11:05:00,114.97,115.03,114.93,114.93,600.0,114.2282,114.2878,114.1884,114.1884,600.0
2015-12-30 11:10:00,114.99,115.08,114.84,114.84,2543.0,114.2481,114.3375,114.099,114.099,2543.0
2015-12-30 11:15:00,114.75,114.77,114.47,114.58,3267.0,114.0096,114.0295,113.7314,113.8407,3267.0
2015-12-30 11:20:00,114.61,114.86,114.57,114.71,11867.0,113.8705,114.1189,113.8308,113.9699,11867.0
2015-12-30 11:25:00,114.62,114.7,114.47,114.7,7264.0,113.8805,113.9599,113.7314,113.9599,7264.0
2015-12-30 11:30:00,114.72,114.91,114.72,114.89,522.0,113.9798,114.1686,113.9798,114.1487,522.0
2015-12-30 11:35:00,114.92,114.92,114.8,114.81,200.0,114.1785,114.1785,114.0593,114.0692,200.0
2015-12-30 11:40:00,114.86,114.86,114.84,114.84,300.0,114.1189,114.1189,114.099,114.099,300.0
2015-12-30 11:45:00,114.9,115.03,114.67,114.98,2150.0,114.1586,114.2878,113.9301,114.2381,2150.0
2015-12-30 11:50:00,115.07,115.08,115.07,115.08,200.0,114.3275,114.3375,114.3275,114.3375,200.0
2015-12-30 11:55:00,115.11,115.31,115.1,115.11,2200.0,114.3673,114.566,114.3574,114.3673,2200.0
2015-12-30 12:00:00,115.0,115.22,114.97,115.12,3600.0,114.258,114.4766,114.2282,114.3772,3600.0
2015-12-30 12:05:00,115.07,115.07,114.98,114.98,1200.0,114.3275,114.3275,114.2381,114.2381,1200.0
2015-12-30 12:10:00,114.98,114.99,114.92,114.96,372.0,114.2381,114.2481,114.1785,114.2183,372.0
2015-12-30 12:15:00,115.04,115.19,115.04,115.08,600.0,114.2977,114.4468,114.2977,114.3375,600.0
2015-12-30 12:20:00,115.08,115.08,115.08,115.08,0.0,114.3375,114.3375,114.3375,114.3375,0.0
2015-12-30 12:25:00,115.18,115.19,115.08,115.09,2400.0,114.4368,114.4468,114.3375,114.3474,2400.0
2015-12-30 12:30:00,115.06,115.11,115.06,115.11,900.0,114.3176,114.3673,114.3176,114.3673,900.0
2015-12-30 12:35:00,115.17,115.17,115.11,115.12,400.0,114.4269,114.4269,114.3673,114.3772,400.0
2015-12-30 12:40:00,115.08,115.15,115.06,115.15,1500.0,114.3375,114.407,114.3176,114.407,1500.0
2015-12-30 12:45:00,115.2,115.2,115.07,115.16,5650.0,114.4567,114.4567,114.3275,114.417,5650.0
2015-12-30 12:50:00,115.14,115.14,115.11,115.13,500.0,114.3971,114.3971,114.3673,114.3872,500.0
2015-12-30 12:55:00,115.07,115.2,115.05,115.18,3700.0,114.3275,114.4567,114.3077,114.4368,3700.0
2015-12-30 13:00:00,115.21,115.24,115.13,115.14,3450.0,114.4666,114.4964,114.3872,114.3971,3450.0
2015-12-30 13:05:00,115.09,115.21,115.09,115.17,800.0,114.3474,114.4666,114.3474,114.4269,800.0
2015-12-30 13:10:00,115.26,115.26,115.0,115.04,2400.0,114.5163,114.5163,114.258,114.2977,2400.0
2015-12-30 13:15:00,115.04,115.05,114.9,115.0,1650.0,114.2977,114.3077,114.1586,114.258,1650.0
2015-12-30 13:20:00,114.9,114.9,114.54,114.66,1413.0,114.1586,114.1586,113.801,113.9202,1413.0
2015-12-30 13:25:00,114.59,114.82,114.59,114.74,5600.0,113.8506,114.0792,113.8506,113.9997,5600.0
2015-12-30 13:30:00,114.78,114.87,114.78,114.87,1100.0,114.0394,114.1288,114.0394,114.1288,1100.0
2015-12-30 13:35:00,114.89,114.92,114.52,114.54,1400.0,114.1487,114.1785,113.7811,113.801,1400.0
2015-12-30 13:40:00,114.57,114.58,114.51,114.54,1100.0,113.8308,113.8407,113.7712,113.801,1100.0
2015-12-30 13:45:00,114.57,114.58,114.38,114.43,1337.0,113.8308,113.8407,113.642,113.6917,1337.0
2015-12-30 13:50:00,114.45,114.45,114.32,114.32,300.0,113.7115,113.7115,113.5824,113.5824,300.0
2015-12-30 13:55:00,114.41,114.41,114.11,114.2,1945.0,113.6718,113.6718,113.3737,113.4632,1945.0
2015-12-30 14:00:00,114.24,114.25,114.24,114.25,200.0,113.5029,113.5128,113.5029,113.5128,200.0
2015-12-30 14:05:00,114.26,114.4,114.25,114.35,7585.0,113.5228,113.6619,113.5128,113.6122,7585.0
2015-12-30 14:10:00,114.3,114.46,114.24,114.46,2600.0,113.5625,113.7215,113.5029,113.7215,2600.0
2015-12-30 14:15:00,114.59,114.73,114.58,114.64,1022.0,113.8506,113.9897,113.8407,113.9003,1022.0
2015-12-30 14:20:00,114.66,114.8,114.63,114.68,3275.0,113.9202,114.0593,113.8904,113.9401,3275.0
2015-12-30 14:25:00,114.7,114.79,114.7,114.79,6445.0,113.9599,114.0494,113.9599,114.0494,6445.0
2015-12-30 14:30:00,114.77,114.97,114.76,114.81,12655.0,114.0295,114.2282,114.0195,114.0692,12655.0
2015-12-30 14:35:00,114.89,114.9,114.8,114.87,1308.0,114.1487,114.1586,114.0593,114.1288,1308.0
2015-12-30 14:40:00,114.87,114.95,114.83,114.91,3790.0,114.1288,114.2083,114.0891,114.1686,3790.0
2015-12-30 14:45:00,114.92,114.98,114.91,114.93,1900.0,114.1785,114.2381,114.1686,114.1884,1900.0
2015-12-30 14:50:00,114.93,114.95,114.93,114.95,700.0,114.1884,114.2083,114.1884,114.2083,700.0
2015-12-30 14:55:00,114.98,114.98,114.94,114.97,1350.0,114.2381,114.2381,114.1984,114.2282,1350.0
2015-12-30 15:00:00,114.95,114.98,114.92,114.98,2200.0,114.2083,114.2381,114.1785,114.2381,2200.0
2015-12-30 15:05:00,114.96,115.0,114.91,114.95,1900.0,114.2183,114.258,114.1686,114.2083,1900.0
2015-12-30 15:10:00,114.95,115.01,114.92,115.01,11831.0,114.2083,114.2679,114.1785,114.2679,11831.0
2015-12-30 15:15:00,115.01,115.18,115.01,115.18,1700.0,114.2679,114.4368,114.2679,114.4368,1700.0
2015-12-30 15:20:00,115.17,115.17,115.11,115.11,400.0,114.4269,114.4269,114.3673,114.3673,400.0
2015-12-30 15:25:00,115.02,115.13,114.94,115.06,9365.0,114.2779,114.3872,114.1984,114.3176,9365.0
2015-12-30 15:30:00,115.0,115.14,114.58,114.68,11141.0,114.258,114.3971,113.8407,113.9401,11141.0
2015-12-30 15:35:00,114.74,114.91,114.58,114.75,7249.0,113.9997,114.1686,113.8407,114.0096,7249.0
2015-12-30 15:40:00,114.7,114.78,114.48,114.48,3719.0,113.9599,114.0394,113.7414,113.7414,3719.0
2015-12-30 15:45:00,114.52,114.63,114.52,114.61,2324.0,113.7811,113.8904,113.7811,113.8705,2324.0
2015-12-30 15:50:00,114.52,114.63,114.52,114.52,2448.0,113.7811,113.8904,113.7811,113.7811,2448.0
2015-12-30 15:55:00,114.5,114.54,114.35,114.36,5286.0,113.7612,113.801,113.6122,113.6221,5286.0
2015-12-31 09:30:00,114.18,115.25,114.14,114.66,2123.0,113.4433,114.5064,113.4035,113.9202,2123.0
2015-12-31 09:35:00,114.51,114.52,114.51,114.51,175.0,113.7712,113.7811,113.7712,113.7712,175.0
2015-12-31 09:40:00,114.72,115.25,114.69,114.89,888.0,113.9798,114.5064,113.95,114.1487,888.0
2015-12-31 09:45:00,114.55,114.85,114.1,114.14,2988.0,113.8109,114.109,113.3638,113.4035,2988.0
2015-12-31 09:50:00,114.1,114.11,113.27,113.27,4190.0,113.3638,113.3737,112.5392,112.5392,4190.0
2015-12-31 09:55:00,113.23,113.37,112.68,112.92,7210.0,112.4994,112.6385,111.953,112.1914,7210.0
2015-12-31 10:00:00,113.24,113.71,113.24,113.71,700.0,112.5094,112.9763,112.5094,112.9763,700.0
2015-12-31 10:05:00,113.86,113.86,113.64,113.65,2250.0,113.1254,113.1254,112.9068,112.9167,2250.0
2015-12-31 10:10:00,113.93,114.12,113.92,113.92,2210.0,113.1949,113.3837,113.185,113.185,2210.0
2015-12-31 10:15:00,113.98,113.98,113.83,113.84,300.0,113.2446,113.2446,113.0955,113.1055,300.0
2015-12-31 10:20:00,113.83,113.92,113.83,113.92,231.0,113.0955,113.185,113.0955,113.185,231.0
2015-12-31 10:25:00,114.01,114.03,113.73,113.77,900.0,113.2744,113.2943,112.9962,113.0359,900.0
2015-12-31 10:30:00,113.79,113.79,113.78,113.79,100.0,113.0558,113.0558,113.0459,113.0558,100.0
2015-12-31 10:35:00,113.7,113.8,113.7,113.8,300.0,112.9664,113.0657,112.9664,113.0657,300.0
2015-12-31 10:40:00,113.89,113.92,113.75,113.75,2800.0,113.1552,113.185,113.0161,113.0161,2800.0
2015-12-31 10:45:00,113.78,113.78,113.57,113.65,1700.0,113.0459,113.0459,112.8372,112.9167,1700.0
2015-12-31 10:50:00,113.72,113.77,113.72,113.77,700.0,112.9863,113.0359,112.9863,113.0359,700.0
2015-12-31 10:55:00,113.88,114.02,113.78,113.79,2278.0,113.1452,113.2843,113.0459,113.0558,2278.0
2015-12-31 11:00:00,113.79,113.94,113.77,113.83,1400.0,113.0558,113.2048,113.0359,113.0955,1400.0
2015-12-31 11:05:00,113.83,113.94,113.82,113.94,1413.0,113.0955,113.2048,113.0856,113.2048,1413.0
2015-12-31 11:10:00,113.88,113.97,113.72,113.97,3905.0,113.1452,113.2346,112.9863,113.2346,3905.0
2015-12-31 11:15:00,113.94,114.02,113.89,113.99,4500.0,113.2048,113.2843,113.1552,113.2545,4500.0
2015-12-31 11:20:00,113.92,114.02,113.89,113.92,949.0,113.185,113.2843,113.1552,113.185,949.0
2015-12-31 11:25:00,113.9,113.9,113.86,113.87,500.0,113.1651,113.1651,113.1254,113.1353,500.0
2015-12-31 11:30:00,113.85,113.98,113.85,113.97,500.0,113.1154,113.2446,113.1154,113.2346,500.0
2015-12-31 11:35:00,113.92,114.41,113.85,114.27,27890.0,113.185,113.6718,113.1154,113.5327,27890.0
2015-12-31 11:40:00,114.3,114.36,114.18,114.35,2201.0,113.5625,113.6221,113.4433,113.6122,2201.0
2015-12-31 11:45:00,114.44,114.44,114.43,114.44,100.0,113.7016,113.7016,113.6917,113.7016,100.0
2015-12-31 11:50:00,114.51,114.57,114.36,114.56,860.0,113.7712,113.8308,113.6221,113.8208,860.0
2015-12-31 11:55:00,114.37,114.57,114.36,114.38,700.0,113.6321,113.8308,113.6221,113.642,700.0
2015-12-31 12:00:00,114.55,114.55,114.51,114.51,434.0,113.8109,113.8109,113.7712,113.7712,434.0
2015-12-31 12:05:00,114.55,114.6,114.55,114.6,699.0,113.8109,113.8606,113.8109,113.8606,699.0
2015-12-31 12:10:00,114.69,114.7,114.69,114.7,400.0,113.95,113.9599,113.95,113.9599,400.0
2015-12-31 12:15:00,114.7,114.7,114.51,114.51,500.0,113.9599,113.9599,113.7712,113.7712,500.0
2015-12-31 12:20:00,114.53,114.98,114.53,114.98,1300.0,113.791,114.2381,113.791,114.2381,1300.0
2015-12-31 12:25:00,115.0,115.0,114.98,114.98,475.0,114.258,114.258,114.2381,114.2381,475.0
2015-12-31 12:30:00,114.91,114.91,114.67,114.81,2300.0,114.1686,114.1686,113.9301,114.0692,2300.0
2015-12-31 12:35:00,114.81,114.81,114.81,114.81,0.0,114.0692,114.0692,114.0692,114.0692,0.0
2015-12-31 12:40:00,114.92,114.99,114.92,114.99,600.0,114.1785,114.2481,114.1785,114.2481,600.0
2015-12-31 12:45:00,115.08,115.18,115.08,115.18,300.0,114.3375,114.4368,114.3375,114.4368,300.0
2015-12-31 12:50:00,115.0,115.15,115.0,115.07,1500.0,114.258,114.407,114.258,114.3275,1500.0
2015-12-31 12:55:00,115.08,115.1,114.98,114.98,500.0,114.3375,114.3574,114.2381,114.2381,500.0
2015-12-31 13:00:00,114.97,114.97,114.63,114.63,1500.0,114.2282,114.2282,113.8904,113.8904,1500.0
2015-12-31 13:05:00,114.91,114.91,114.9,114.91,200.0,114.1686,114.1686,114.1586,114.1686,200.0
2015-12-31 13:10:00,114.91,114.91,114.91,114.91,0.0,114.1686,114.1686,114.1686,114.1686,0.0
2015-12-31 13:15:00,114.67,114.67,114.67,114.67,100.0,113.9301,113.9301,113.9301,113.9301,100.0
2015-12-31 13:20:00,114.76,114.86,114.76,114.86,525.0,114.0195,114.1189,114.0195,114.1189,525.0
2015-12-31 13:25:00,114.81,114.94,114.81,114.9,1800.0,114.0692,114.1984,114.0692,114.1586,1800.0
2015-12-31 13:30:00,114.89,114.94,114.82,114.86,1800.0,114.1487,114.1984,114.0792,114.1189,1800.0
2015-12-31 13:35:00,114.78,114.8,114.78,114.79,200.0,114.0394,114.0593,114.0394,114.0494,200.0
2015-12-31 13:40:00,114.89,115.0,114.89,114.9,732.0,114.1487,114.258,114.1487,114.1586,732.0
2015-12-31 13:45:00,114.9,114.9,114.9,114.9,0.0,114.1586,114.1586,114.1586,114.1586,0.0
2015-12-31 13:50:00,114.82,114.87,114.81,114.87,1300.0,114.0792,114.1288,114.0692,114.1288,1300.0
2015-12-31 13:55:00,114.79,114.79,114.63,114.68,1364.0,114.0494,114.0494,113.8904,113.9401,1364.0
2015-12-31 14:00:00,114.69,114.93,114.69,114.93,1962.0,113.95,114.1884,113.95,114.1884,1962.0
2015-12-31 14:05:00,114.95,114.97,114.84,114.95,900.0,114.2083,114.2282,114.099,114.2083,900.0
2015-12-31 14:10:00,114.87,114.95,114.87,114.91,403.0,114.1288,114.2083,114.1288,114.1686,403.0
2015-12-31 14:15:00,114.92,114.95,114.83,114.85,1370.0,114.1785,114.2083,114.0891,114.109,1370.0
2015-12-31 14:20:00,114.94,114.94,114.77,114.8,1300.0,114.1984,114.1984,114.0295,114.0593,1300.0
2015-12-31 14:25:00,114.77,114.86,114.77,114.86,700.0,114.0295,114.1189,114.0295,114.1189,700.0
2015-12-31 14:30:00,114.8,114.81,114.76,114.8,1400.0,114.0593,114.0692,114.0195,114.0593,1400.0
2015-12-31 14:35:00,114.75,114.83,114.73,114.73,1200.0,114.0096,114.0891,113.9897,113.9897,1200.0
2015-12-31 14:40:00,114.76,114.98,114.76,114.91,3000.0,114.0195,114.2381,114.0195,114.1686,3000.0
2015-12-31 14:45:00,115.01,115.07,115.0,115.07,400.0,114.2679,114.3275,114.258,114.3275,400.0
2015-12-31 14:50:00,114.91,114.91,114.91,114.91,100.0,114.1686,114.1686,114.1686,114.1686,100.0
2015-12-31 14:55:00,114.96,114.99,114.92,114.92,1434.0,114.2183,114.2481,114.1785,114.1785,1434.0
2015-12-31 15:00:00,114.91,114.95,114.87,114.95,1700.0,114.1686,114.2083,114.1288,114.2083,1700.0
2015-12-31 15:05:00,114.92,114.92,114.75,114.75,1200.0,114.1785,114.1785,114.0096,114.0096,1200.0
2015-12-31 15:10:00,114.68,114.68,114.68,114.68,100.0,113.9401,113.9401,113.9401,113.9401,100.0
2015-12-31 15:15:00,114.58,114.58,114.58,114.58,100.0,113.8407,113.8407,113.8407,113.8407,100.0
2015-12-31 15:20:00,114.67,114.67,114.53,114.55,2900.0,113.9301,113.9301,113.791,113.8109,2900.0
2015-12-31 15:25:00,114.61,114.61,114.6,114.6,800.0,113.8705,113.8705,113.8606,113.8606,800.0
2015-12-31 15:30:00,114.57,114.64,114.51,114.51,1200.0,113.8308,113.9003,113.7712,113.7712,1200.0
2015-12-31 15:35:00,114.55,114.61,114.51,114.56,1600.0,113.8109,113.8705,113.7712,113.8208,1600.0
2015-12-31 15:40:00,114.53,114.53,114.49,114.49,500.0,113.791,113.791,113.7513,113.7513,500.0
2015-12-31 15:45:00,114.46,114.46,114.33,114.35,3600.0,113.7215,113.7215,113.5923,113.6122,3600.0
2015-12-31 15:50:00,114.38,114.49,114.36,114.46,3600.0,113.642,113.7513,113.6221,113.7215,3600.0
2015-12-31 15:55:00,114.45,114.48,114.32,114.34,14833.0,113.7115,113.7414,113.5824,113.6023,14833.0
2016-01-04 09:30:00,112.36,112.79,111.36,112.27,11105.0,111.635,112.0623,110.6415,111.5456,11105.0
2016-01-04 09:35:00,112.83,112.84,111.81,112.38,3837.0,112.102,112.1119,111.0886,111.6549,3837.0
2016-01-04 09:40:00,111.71,112.0,110.61,110.61,31704.0,110.9892,111.2774,109.8963,109.8963,31704.0
2016-01-04 09:45:00,110.94,110.94,110.05,110.48,23074.0,110.2242,110.2242,109.3399,109.7672,23074.0
2016-01-04 09:50:00,110.49,110.49,109.7,109.87,16298.0,109.7771,109.7771,108.9922,109.1611,16298.0
2016-01-04 09:55:00,109.76,109.88,109.27,109.44,8216.0,109.0518,109.171,108.565,108.7339,8216.0
2016-01-04 10:00:00,109.41,109.78,109.29,109.78,16979.0,108.7041,109.0717,108.5848,109.0717,16979.0
2016-01-04 10:05:00,109.59,110.31,109.59,110.0,8360.0,108.8829,109.5983,108.8829,109.2903,8360.0
2016-01-04 10:10:00,109.91,110.18,109.73,110.07,3124.0,109.2008,109.4691,109.022,109.3598,3124.0
2016-01-04 10:15:00,109.88,110.24,109.74,109.74,3336.0,109.171,109.5287,109.0319,109.0319,3336.0
2016-01-04 10:20:00,109.89,110.08,109.8,109.93,3425.0,109.181,109.3697,109.0915,109.2207,3425.0
2016-01-04 10:25:00,109.91,109.96,109.63,109.74,5189.0,109.2008,109.2505,108.9226,109.0319,5189.0
2016-01-04 10:30:00,109.74,109.74,108.99,108.99,2287.0,109.0319,109.0319,108.2868,108.2868,2287.0
2016-01-04 10:35:00,108.74,109.04,108.66,108.95,5000.0,108.0384,108.3365,107.9589,108.247,5000.0
2016-01-04 10:40:00,109.0,109.04,108.28,108.59,11618.0,108.2967,108.3365,107.5814,107.8894,11618.0
2016-01-04 10:45:00,108.68,109.01,108.68,109.01,2900.0,107.9788,108.3066,107.9788,108.3066,2900.0
2016-01-04 10:50:00,109.02,109.02,108.61,108.78,5000.0,108.3166,108.3166,107.9092,108.0781,5000.0
2016-01-04 10:55:00,108.88,108.97,108.79,108.79,1500.0,108.1775,108.2669,108.0881,108.0881,1500.0
2016-01-04 11:00:00,108.75,108.75,108.27,108.27,2398.0,108.0483,108.0483,107.5714,107.5714,2398.0
2016-01-04 11:05:00,108.37,108.41,108.15,108.2,5520.0,107.6708,107.7105,107.4522,107.5019,5520.0
2016-01-04 11:10:00,108.29,108.29,108.14,108.19,2400.0,107.5913,107.5913,107.4423,107.4919,2400.0
2016-01-04 11:15:00,108.23,108.49,108.21,108.48,3900.0,107.5317,107.79,107.5118,107.7801,3900.0
2016-01-04 11:20:00,108.43,108.49,108.31,108.41,4363.0,107.7304,107.79,107.6112,107.7105,4363.0
2016-01-04 11:25:00,108.29,108.41,108.17,108.41,2600.0,107.5913,107.7105,107.4721,107.7105,2600.0
2016-01-04 11:30:00,108.26,108.42,108.21,108.4,2855.0,107.5615,107.7205,107.5118,107.7006,2855.0
2016-01-04 11:35:00,108.41,108.48,108.34,108.4,2588.0,107.7105,107.7801,107.641,107.7006,2588.0
2016-01-04 11:40:00,108.48,108.74,108.47,108.53,3255.0,107.7801,108.0384,107.7701,107.8297,3255.0
2016-01-04 11:45:00,108.64,108.8,108.62,108.78,3500.0,107.939,108.098,107.9192,108.0781,3500.0
2016-01-04 11:50:00,108.81,109.13,108.8,109.13,3300.0,108.1079,108.4259,108.098,108.4259,3300.0
2016-01-04 11:55:00,109.08,109.08,108.97,108.99,865.0,108.3762,108.3762,108.2669,108.2868,865.0
2016-01-04 12:00:00,108.82,108.82,108.71,108.75,613.0,108.1179,108.1179,108.0086,108.0483,613.0
2016-01-04 12:05:00,108.71,109.12,108.7,109.05,2950.0,108.0086,108.4159,107.9986,108.3464,2950.0
2016-01-04 12:10:00,109.05,109.13,108.69,108.79,3100.0,108.3464,108.4259,107.9887,108.0881,3100.0
2016-01-04 12:15:00,108.67,108.79,108.38,108.69,1000.0,107.9688,108.0881,107.6807,107.9887,1000.0
2016-01-04 12:20:00,108.68,108.94,108.68,108.94,4000.0,107.9788,108.2371,107.9788,108.2371,4000.0
2016-01-04 12:25:00,108.94,108.94,108.94,108.94,0.0,108.2371,108.2371,108.2371,108.2371,0.0
2016-01-04 12:30:00,108.91,109.09,108.86,109.08,900.0,108.2073,108.3861,108.1576,108.3762,900.0
2016-01-04 12:35:00,109.05,109.15,108.97,109.12,2091.0,108.3464,108.4457,108.2669,108.4159,2091.0
2016-01-04 12:40:00,109.05,109.25,108.99,109.17,1900.0,108.3464,108.5451,108.2868,108.4656,1900.0
2016-01-04 12:45:00,109.23,109.23,109.16,109.16,1000.0,108.5252,108.5252,108.4557,108.4557,1000.0
2016-01-04 12:50:00,109.23,109.57,109.23,109.56,3100.0,108.5252,108.863,108.5252,108.8531,3100.0
2016-01-04 12:55:00,109.45,109.66,109.36,109.42,4000.0,108.7438,108.9525,108.6544,108.714,4000.0
2016-01-04 13:00:00,109.43,109.81,109.43,109.57,2100.0,108.7239,109.1015,108.7239,108.863,2100.0
2016-01-04 13:05:00,109.64,109.85,109.64,109.81,2215.0,108.9326,109.1412,108.9326,109.1015,2215.0
2016-01-04 13:10:00,109.79,109.95,109.72,109.82,12711.0,109.0816,109.2406,109.0121,109.1114,12711.0
2016-01-04 13:15:00,109.85,110.53,109.83,110.09,5920.0,109.1412,109.8168,109.1214,109.3797,5920.0
2016-01-04 13:20:00,110.26,110.34,109.97,109.97,2460.0,109.5486,109.6281,109.2605,109.2605,2460.0
2016-01-04 13:25:00,109.84,109.98,109.77,109.9,1800.0,109.1313,109.2704,109.0617,109.1909,1800.0
2016-01-04 13:30:00,109.95,110.02,109.67,109.67,1449.0,109.2406,109.3101,108.9624,108.9624,1449.0
2016-01-04 13:35:00,109.83,109.88,109.75,109.76,650.0,109.1214,109.171,109.0419,109.0518,650.0
2016-01-04 13:40:00,109.9,110.03,109.88,109.88,5274.0,109.1909,109.3201,109.171,109.171,5274.0
2016-01-04 13:45:00,109.87,110.01,109.87,109.94,1600.0,109.1611,109.3002,109.1611,109.2306,1600.0
2016-01-04 13:50:00,109.97,109.97,109.76,109.76,1000.0,109.2605,109.2605,109.0518,109.0518,1000.0
2016-01-04 13:55:00,109.7,109.7,109.6,109.69,1673.0,108.9922,108.9922,108.8928,108.9823,1673.0
2016-01-04 14:00:00,109.5,109.61,109.49,109.61,2500.0,108.7935,108.9028,108.7835,108.9028,2500.0
2016-01-04 14:05:00,109.5,109.5,109.49,109.49,600.0,108.7935,108.7935,108.7835,108.7835,600.0
2016-01-04 14:10:00,109.38,109.61,109.24,109.24,10678.0,108.6743,108.9028,108.5352,108.5352,10678.0
2016-01-04 14:15:00,109.27,109.51,109.26,109.44,3000.0,108.565,108.8034,108.555,108.7339,3000.0
2016-01-04 14:20:00,109.46,109.62,109.46,109.51,4877.0,108.7537,108.9127,108.7537,108.8034,4877.0
2016-01-04 14:25:00,109.48,109.6,109.47,109.53,1900.0,108.7736,108.8928,108.7637,108.8233,1900.0
2016-01-04 14:30:00,109.6,109.6,109.34,109.4,1790.0,108.8928,108.8928,108.6345,108.6941,1790.0
2016-01-04 14:35:00,109.32,109.38,109.25,109.25,2176.0,108.6146,108.6743,108.5451,108.5451,2176.0
2016-01-04 14:40:00,109.25,109.46,109.24,109.45,8191.0,108.5451,108.7537,108.5352,108.7438,8191.0
2016-01-04 14:45:00,109.45,109.46,109.41,109.43,2042.0,108.7438,108.7537,108.7041,108.7239,2042.0
2016-01-04 14:50:00,109.46,109.61,109.46,109.58,12847.0,108.7537,108.9028,108.7537,108.873,12847.0
2016-01-04 14:55:00,109.59,109.64,109.5,109.63,3900.0,108.8829,108.9326,108.7935,108.9226,3900.0
2016-01-04 15:00:00,109.59,109.63,109.29,109.41,13027.0,108.8829,108.9226,108.5848,108.7041,13027.0
2016-01-04 15:05:00,109.41,109.41,109.18,109.26,4200.0,108.7041,108.7041,108.4756,108.555,4200.0
2016-01-04 15:10:00,109.33,109.37,109.15,109.15,5700.0,108.6246,108.6643,108.4457,108.4457,5700.0
2016-01-04 15:15:00,109.17,109.24,109.13,109.21,3500.0,108.4656,108.5352,108.4259,108.5054,3500.0
2016-01-04 15:20:00,109.21,109.34,109.19,109.31,9508.0,108.5054,108.6345,108.4855,108.6047,9508.0
2016-01-04 15:25:00,109.31,109.59,109.31,109.48,4300.0,108.6047,108.8829,108.6047,108.7736,4300.0
2016-01-04 15:30:00,109.53,109.81,109.53,109.77,5500.0,108.8233,109.1015,108.8233,109.0617,5500.0
2016-01-04 15:35:00,109.76,109.77,109.37,109.44,4794.0,109.0518,109.0617,108.6643,108.7339,4794.0
2016-01-04 15:40:00,109.5,109.78,109.45,109.77,10507.0,108.7935,109.0717,108.7438,109.0617,10507.0
2016-01-04 15:45:00,109.78,109.92,109.59,109.82,11039.0,109.0717,109.2108,108.8829,109.1114,11039.0
2016-01-04 15:50:00,109.83,109.88,109.63,109.88,10740.0,109.1214,109.171,108.9226,109.171,10740.0
2016-01-04 15:55:00,109.89,110.1,109.8,109.9,23257.0,109.181,109.3896,109.0915,109.1909,23257.0
2016-01-05 09:30:00,110.51,110.57,109.6,109.87,9212.0,109.797,109.8566,108.8928,109.1611,9212.0
2016-01-05 09:35:00,109.87,110.83,109.55,109.74,3918.0,109.1611,110.1149,108.8432,109.0319,3918.0
2016-01-05 09:40:00,109.68,110.19,109.61,109.91,11055.0,108.9723,109.479,108.9028,109.2008,11055.0
2016-01-05 09:45:00,109.79,109.79,109.19,109.45,2500.0,109.0816,109.0816,108.4855,108.7438,2500.0
2016-01-05 09:50:00,109.43,109.43,108.84,108.94,6286.0,108.7239,108.7239,108.1377,108.2371,6286.0
2016-01-05 09:55:00,108.82,108.96,108.82,108.92,1837.0,108.1179,108.257,108.1179,108.2172,1837.0
2016-01-05 10:00:00,108.95,109.02,108.6,108.69,2300.0,108.247,108.3166,107.8993,107.9887,2300.0
2016-01-05 10:05:00,108.64,108.8,108.63,108.8,800.0,107.939,108.098,107.9291,108.098,800.0
2016-01-05 10:10:00,108.87,109.08,108.78,109.08,1700.0,108.1676,108.3762,108.0781,108.3762,1700.0
2016-01-05 10:15:00,109.16,109.34,109.06,109.34,700.0,108.4557,108.6345,108.3563,108.6345,700.0
2016-01-05 10:20:00,109.35,110.1,109.29,110.05,20124.0,108.6445,109.3896,108.5848,109.3399,20124.0
2016-01-05 10:25:00,110.16,110.29,109.48,109.48,18191.0,109.4492,109.5784,108.7736,108.7736,18191.0
2016-01-05 10:30:00,109.69,109.9,109.69,109.86,1600.0,108.9823,109.1909,108.9823,109.1512,1600.0
2016-01-05 10:35:00,109.88,110.38,109.81,110.29,2000.0,109.171,109.6678,109.1015,109.5784,2000.0
2016-01-05 10:40:00,110.29,110.38,110.2,110.29,1962.0,109.5784,109.6678,109.489,109.5784,1962.0
2016-01-05 10:45:00,110.22,110.69,110.19,110.68,8692.0,109.5088,109.9758,109.479,109.9659,8692.0
2016-01-05 10:50:00,110.58,111.29,110.57,111.29,15926.0,109.8665,110.5719,109.8566,110.5719,15926.0
2016-01-05 10:55:00,111.27,111.62,111.13,111.62,7757.0,110.5521,110.8998,110.413,110.8998,7757.0
2016-01-05 11:00:00,111.45,111.52,111.21,111.29,6226.0,110.7309,110.8005,110.4925,110.5719,6226.0
2016-01-05 11:05:00,111.32,111.6,111.26,111.48,1688.0,110.6017,110.8799,110.5421,110.7607,1688.0
2016-01-05 11:10:00,111.41,111.57,111.31,111.57,3705.0,110.6912,110.8501,110.5918,110.8501,3705.0
2016-01-05 11:15:00,111.51,112.18,111.51,111.99,5500.0,110.7905,111.4562,110.7905,111.2674,5500.0
2016-01-05 11:20:00,111.98,112.02,111.91,112.02,1200.0,111.2575,111.2972,111.1879,111.2972,1200.0
2016-01-05 11:25:00,112.02,112.36,111.92,112.16,1200.0,111.2972,111.635,111.1979,111.4363,1200.0
2016-01-05 11:30:00,112.09,112.28,111.85,111.91,7739.0,111.3668,111.5555,111.1283,111.1879,7739.0
2016-01-05 11:35:00,112.06,112.22,111.93,112.06,1920.0,111.337,111.4959,111.2078,111.337,1920.0
2016-01-05 11:40:00,112.07,112.07,111.52,111.6,1200.0,111.3469,111.3469,110.8005,110.8799,1200.0
2016-01-05 11:45:00,111.34,111.57,111.34,111.57,400.0,110.6216,110.8501,110.6216,110.8501,400.0
2016-01-05 11:50:00,111.45,111.45,111.33,111.33,200.0,110.7309,110.7309,110.6117,110.6117,200.0
2016-01-05 11:55:00,111.29,111.82,111.25,111.56,8715.0,110.5719,111.0985,110.5322,110.8402,8715.0
2016-01-05 12:00:00,111.53,111.53,111.31,111.41,500.0,110.8104,110.8104,110.5918,110.6912,500.0
2016-01-05 12:05:00,111.22,111.22,110.49,110.59,1200.0,110.5024,110.5024,109.7771,109.8765,1200.0
2016-01-05 12:10:00,110.6,110.81,110.23,110.32,2900.0,109.8864,110.095,109.5188,109.6082,2900.0
2016-01-05 12:15:00,110.33,110.38,110.27,110.27,300.0,109.6181,109.6678,109.5585,109.5585,300.0
2016-01-05 12:20:00,110.37,110.62,110.12,110.46,17871.0,109.6579,109.9063,109.4095,109.7473,17871.0
2016-01-05 12:25:00,110.41,110.57,110.4,110.57,1000.0,109.6976,109.8566,109.6877,109.8566,1000.0
2016-01-05 12:30:00,110.46,110.56,110.36,110.53,2270.0,109.7473,109.8466,109.6479,109.8168,2270.0
2016-01-05 12:35:00,110.45,110.67,110.38,110.53,3725.0,109.7374,109.9559,109.6678,109.8168,3725.0
2016-01-05 12:40:00,110.59,110.67,110.1,110.17,4200.0,109.8765,109.9559,109.3896,109.4592,4200.0
2016-01-05 12:45:00,110.18,110.22,110.09,110.22,900.0,109.4691,109.5088,109.3797,109.5088,900.0
2016-01-05 12:50:00,110.03,110.46,110.03,110.45,5350.0,109.3201,109.7473,109.3201,109.7374,5350.0
2016-01-05 12:55:00,110.56,110.56,110.42,110.5,1000.0,109.8466,109.8466,109.7075,109.787,1000.0
2016-01-05 13:00:00,110.37,110.59,110.37,110.56,1000.0,109.6579,109.8765,109.6579,109.8466,1000.0
2016-01-05 13:05:00,110.57,110.6,110.45,110.53,1400.0,109.8566,109.8864,109.7374,109.8168,1400.0
2016-01-05 13:10:00,110.6,110.71,110.56,110.58,2900.0,109.8864,109.9957,109.8466,109.8665,2900.0
2016-01-05 13:15:00,110.56,110.6,110.41,110.41,1410.0,109.8466,109.8864,109.6976,109.6976,1410.0
2016-01-05 13:20:00,110.45,110.46,110.11,110.16,6443.0,109.7374,109.7473,109.3995,109.4492,6443.0
2016-01-05 13:25:00,110.24,110.24,110.04,110.09,4500.0,109.5287,109.5287,109.33,109.3797,4500.0
2016-01-05 13:30:00,110.14,110.18,110.02,110.09,4688.0,109.4294,109.4691,109.3101,109.3797,4688.0
2016-01-05 13:35:00,110.0,110.0,109.73,109.75,1800.0,109.2903,109.2903,109.022,109.0419,1800.0
2016-01-05 13:40:00,109.68,110.25,109.68,109.88,7433.0,108.9723,109.5386,108.9723,109.171,7433.0
2016-01-05 13:45:00,109.95,110.18,109.86,110.18,2900.0,109.2406,109.4691,109.1512,109.4691,2900.0
2016-01-05 13:50:00,110.2,110.3,110.0,110.12,2408.0,109.489,109.5883,109.2903,109.4095,2408.0
2016-01-05 13:55:00,110.06,110.14,109.99,110.14,765.0,109.3499,109.4294,109.2803,109.4294,765.0
2016-01-05 14:00:00,109.99,110.05,109.91,110.03,2420.0,109.2803,109.3399,109.2008,109.3201,2420.0
2016-01-05 14:05:00,110.07,110.07,109.86,110.01,1300.0,109.3598,109.3598,109.1512,109.3002,1300.0
2016-01-05 14:10:00,110.06,110.12,109.93,110.1,2200.0,109.3499,109.4095,109.2207,109.3896,2200.0
2016-01-05 14:15:00,110.02,110.02,109.75,109.81,2600.0,109.3101,109.3101,109.0419,109.1015,2600.0
2016-01-05 14:20:00,109.93,109.97,109.88,109.89,900.0,109.2207,109.2605,109.171,109.181,900.0
2016-01-05 14:25:00,109.88,110.05,109.87,109.89,5488.0,109.171,109.3399,109.1611,109.181,5488.0
2016-01-05 14:30:00,109.85,110.0,109.84,109.93,4100.0,109.1412,109.2903,109.1313,109.2207,4100.0
2016-01-05 14:35:00,109.91,110.04,109.88,109.96,1627.0,109.2008,109.33,109.171,109.2505,1627.0
2016-01-05 14:40:00,109.91,109.97,109.9,109.97,200.0,109.2008,109.2605,109.1909,109.2605,200.0
2016-01-05 14:45:00,109.87,109.87,109.65,109.69,1900.0,109.1611,109.1611,108.9425,108.9823,1900.0
2016-01-05 14:50:00,109.68,109.82,109.68,109.74,900.0,108.9723,109.1114,108.9723,109.0319,900.0
2016-01-05 14:55:00,109.73,109.84,109.69,109.72,1200.0,109.022,109.1313,108.9823,109.0121,1200.0
2016-01-05 15:00:00,109.65,109.72,109.58,109.62,4490.0,108.9425,109.0121,108.873,108.9127,4490.0
2016-01-05 15:05:00,109.61,109.72,109.59,109.66,2800.0,108.9028,109.0121,108.8829,108.9525,2800.0
2016-01-05 15:10:00,109.62,109.79,109.58,109.79,3332.0,108.9127,109.0816,108.873,109.0816,3332.0
2016-01-05 15:15:00,109.72,109.72,109.55,109.58,6800.0,109.0121,109.0121,108.8432,108.873,6800.0
2016-01-05 15:20:00,109.55,109.66,109.51,109.59,10662.0,108.8432,108.9525,108.8034,108.8829,10662.0
2016-01-05 15:25:00,109.5,109.65,109.48,109.54,8649.0,108.7935,108.9425,108.7736,108.8332,8649.0
2016-01-05 15:30:00,109.58,109.65,109.44,109.5,17257.0,108.873,108.9425,108.7339,108.7935,17257.0
2016-01-05 15:35:00,109.51,109.72,109.51,109.69,11900.0,108.8034,109.0121,108.8034,108.9823,11900.0
2016-01-05 15:40:00,109.69,109.87,109.68,109.73,8748.0,108.9823,109.1611,108.9723,109.022,8748.0
2016-01-05 15:45:00,109.78,109.83,109.5,109.8,3967.0,109.0717,109.1214,108.7935,109.0915,3967.0
2016-01-05 15:50:00,109.78,109.84,109.64,109.77,4048.0,109.0717,109.1313,108.9326,109.0617,4048.0
2016-01-05 15:55:00,109.78,109.9,109.48,109.65,12773.0,109.0717,109.1909,108.7736,108.9425,12773.0
2016-01-06 09:30:00,107.98,108.98,107.11,108.03,22116.0,107.2833,108.2768,106.4189,107.333,22116.0
2016-01-06 09:35:00,107.45,107.99,107.18,107.59,10983.0,106.7567,107.2932,106.4885,106.8958,10983.0
2016-01-06 09:40:00,108.06,108.06,106.94,107.31,9103.0,107.3628,107.3628,106.25,106.6176,9103.0
2016-01-06 09:45:00,107.26,107.26,106.55,106.84,6433.0,106.5679,106.5679,105.8625,106.1506,6433.0
2016-01-06 09:50:00,106.98,107.54,106.97,107.32,3861.0,106.2897,106.8461,106.2798,106.6276,3861.0
2016-01-06 09:55:00,107.38,107.38,106.84,106.85,3528.0,106.6872,106.6872,106.1506,106.1606,3528.0
2016-01-06 10:00:00,107.02,107.13,106.16,106.43,7826.0,106.3295,106.4388,105.475,105.7433,7826.0
2016-01-06 10:05:00,106.16,106.86,106.16,106.86,8800.0,105.475,106.1705,105.475,106.1705,8800.0
2016-01-06 10:10:00,106.62,106.71,106.59,106.67,1300.0,105.9321,106.0215,105.9023,105.9817,1300.0
2016-01-06 10:15:00,106.68,107.32,106.62,107.29,3200.0,105.9917,106.6276,105.9321,106.5977,3200.0
2016-01-06 10:20:00,107.29,107.76,107.13,107.76,4200.0,106.5977,107.0647,106.4388,107.0647,4200.0
2016-01-06 10:25:00,107.42,107.89,107.42,107.88,13050.0,106.7269,107.1939,106.7269,107.1839,13050.0
2016-01-06 10:30:00,107.67,107.67,107.05,107.13,1900.0,106.9753,106.9753,106.3593,106.4388,1900.0
2016-01-06 10:35:00,107.12,107.23,106.84,106.94,2100.0,106.4288,106.5381,106.1506,106.25,2100.0
2016-01-06 10:40:00,107.04,107.48,106.95,107.4,4150.0,106.3494,106.7865,106.2599,106.707,4150.0
2016-01-06 10:45:00,107.38,107.46,107.13,107.25,1619.0,106.6872,106.7666,106.4388,106.558,1619.0
2016-01-06 10:50:00,107.25,107.29,107.11,107.11,1500.0,106.558,106.5977,106.4189,106.4189,1500.0
2016-01-06 10:55:00,107.22,107.4,107.1,107.22,2900.0,106.5282,106.707,106.409,106.5282,2900.0
2016-01-06 11:00:00,107.22,107.36,107.05,107.3,7714.0,106.5282,106.6673,106.3593,106.6077,7714.0
2016-01-06 11:05:00,107.34,107.44,106.84,106.91,2889.0,106.6474,106.7468,106.1506,106.2202,2889.0
2016-01-06 11:10:00,106.84,107.16,106.45,106.46,5066.0,106.1506,106.4686,105.7632,105.7731,5066.0
2016-01-06 11:15:00,106.32,106.84,106.32,106.74,1100.0,105.634,106.1506,105.634,106.0513,1100.0
2016-01-06 11:20:00,106.81,107.06,106.77,106.96,2200.0,106.1208,106.3692,106.0811,106.2699,2200.0
2016-01-06 11:25:00,106.82,106.85,106.47,106.47,900.0,106.1308,106.1606,105.783,105.783,900.0
2016-01-06 11:30:00,106.45,106.55,106.3,106.35,2393.0,105.7632,105.8625,105.6141,105.6638,2393.0
2016-01-06 11:35:00,106.33,106.97,106.33,106.95,3500.0,105.6439,106.2798,105.6439,106.2599,3500.0
2016-01-06 11:40:00,106.83,107.19,106.82,106.89,17400.0,106.1407,106.4984,106.1308,106.2003,17400.0
2016-01-06 11:45:00,106.93,107.23,106.81,106.97,6050.0,106.2401,106.5381,106.1208,106.2798,6050.0
2016-01-06 11:50:00,106.97,107.22,106.71,107.12,9611.0,106.2798,106.5282,106.0215,106.4288,9611.0
2016-01-06 11:55:00,107.2,107.25,106.53,106.7,3061.0,106.5083,106.558,105.8426,106.0116,3061.0
2016-01-06 12:00:00,106.69,106.94,106.55,106.75,16037.0,106.0016,106.25,105.8625,106.0612,16037.0
2016-01-06 12:05:00,106.76,106.82,106.27,106.35,12451.0,106.0712,106.1308,105.5843,105.6638,12451.0
2016-01-06 12:10:00,106.35,106.58,106.35,106.58,870.0,105.6638,105.8923,105.6638,105.8923,870.0
2016-01-06 12:15:00,106.56,106.71,106.35,106.43,1730.0,105.8725,106.0215,105.6638,105.7433,1730.0
2016-01-06 12:20:00,106.42,106.69,106.4,106.69,500.0,105.7334,106.0016,105.7135,106.0016,500.0
2016-01-06 12:25:00,106.47,106.49,106.37,106.38,800.0,105.783,105.8029,105.6837,105.6936,800.0
2016-01-06 12:30:00,106.36,106.43,106.27,106.33,9223.0,105.6737,105.7433,105.5843,105.6439,9223.0
2016-01-06 12:35:00,106.31,106.49,106.3,106.49,1100.0,105.6241,105.8029,105.6141,105.8029,1100.0
2016-01-06 12:40:00,106.45,106.48,106.22,106.22,1300.0,105.7632,105.793,105.5346,105.5346,1300.0
2016-01-06 12:45:00,106.13,106.13,106.11,106.13,500.0,105.4452,105.4452,105.4254,105.4452,500.0
2016-01-06 12:50:00,106.13,106.65,106.13,106.48,2560.0,105.4452,105.9619,105.4452,105.793,2560.0
2016-01-06 12:55:00,106.57,106.76,106.56,106.6,1000.0,105.8824,106.0712,105.8725,105.9122,1000.0
2016-01-06 13:00:00,106.55,106.8,106.55,106.8,1040.0,105.8625,106.1109,105.8625,106.1109,1040.0
2016-01-06 13:05:00,106.77,107.04,106.77,107.0,4302.0,106.0811,106.3494,106.0811,106.3096,4302.0
2016-01-06 13:10:00,107.05,107.21,106.9,107.21,6761.0,106.3593,106.5183,106.2103,106.5183,6761.0
2016-01-06 13:15:00,107.18,107.18,107.09,107.16,1100.0,106.4885,106.4885,106.399,106.4686,1100.0
2016-01-06 13:20:00,107.01,107.15,106.96,107.14,2315.0,106.3196,106.4586,106.2699,106.4487,2315.0
2016-01-06 13:25:00,107.3,107.45,107.09,107.18,20350.0,106.6077,106.7567,106.399,106.4885,20350.0
2016-01-06 13:30:00,107.35,107.36,107.08,107.2,6348.0,106.6574,106.6673,106.3891,106.5083,6348.0
2016-01-06 13:35:00,107.17,107.29,106.98,107.03,3901.0,106.4785,106.5977,106.2897,106.3394,3901.0
2016-01-06 13:40:00,107.04,107.21,106.93,107.19,2100.0,106.3494,106.5183,106.2401,106.4984,2100.0
2016-01-06 13:45:00,107.05,107.26,106.87,107.05,9205.0,106.3593,106.5679,106.1805,106.3593,9205.0
2016-01-06 13:50:00,107.1,107.36,106.73,107.29,43982.0,106.409,106.6673,106.0414,106.5977,43982.0
2016-01-06 13:55:00,107.2,107.52,107.16,107.22,11469.0,106.5083,106.8263,106.4686,106.5282,11469.0
2016-01-06 14:00:00,107.3,107.41,107.11,107.17,10051.0,106.6077,106.717,106.4189,106.4785,10051.0
2016-01-06 14:05:00,107.18,107.42,107.09,107.36,20240.0,106.4885,106.7269,106.399,106.6673,20240.0
2016-01-06 14:10:00,107.32,107.87,107.12,107.85,17612.0,106.6276,107.174,106.4288,107.1541,17612.0
2016-01-06 14:15:00,107.71,107.71,107.23,107.36,4900.0,107.015,107.015,106.5381,106.6673,4900.0
2016-01-06 14:20:00,107.49,107.67,107.39,107.39,1905.0,106.7965,106.9753,106.6971,106.6971,1905.0
2016-01-06 14:25:00,107.41,107.68,107.36,107.62,2300.0,106.717,106.9852,106.6673,106.9256,2300.0
2016-01-06 14:30:00,107.5,107.56,107.35,107.44,1948.0,106.8064,106.866,106.6574,106.7468,1948.0
2016-01-06 14:35:00,107.34,107.5,107.3,107.3,6110.0,106.6474,106.8064,106.6077,106.6077,6110.0
2016-01-06 14:40:00,107.23,107.23,106.71,106.88,8135.0,106.5381,106.5381,106.0215,106.1904,8135.0
2016-01-06 14:45:00,106.72,106.73,106.46,106.59,2656.0,106.0314,106.0414,105.7731,105.9023,2656.0
2016-01-06 14:50:00,106.57,106.57,106.13,106.43,4800.0,105.8824,105.8824,105.4452,105.7433,4800.0
2016-01-06 14:55:00,106.6,106.97,106.22,106.71,10180.0,105.9122,106.2798,105.5346,106.0215,10180.0
2016-01-06 15:00:00,106.68,106.79,106.41,106.55,1300.0,105.9917,106.101,105.7234,105.8625,1300.0
2016-01-06 15:05:00,106.42,107.13,106.42,107.13,6708.0,105.7334,106.4388,105.7334,106.4388,6708.0
2016-01-06 15:10:00,107.22,107.22,106.8,106.87,3408.0,106.5282,106.5282,106.1109,106.1805,3408.0
2016-01-06 15:15:00,106.86,107.34,106.85,107.34,7305.0,106.1705,106.6474,106.1606,106.6474,7305.0
2016-01-06 15:20:00,107.38,107.68,107.35,107.68,1000.0,106.6872,106.9852,106.6574,106.9852,1000.0
2016-01-06 15:25:00,107.61,108.0,107.55,107.55,13534.0,106.9157,107.3032,106.8561,106.8561,13534.0
2016-01-06 15:30:00,107.41,107.56,107.03,107.46,4068.0,106.717,106.866,106.3394,106.7666,4068.0
2016-01-06 15:35:00,107.19,107.59,107.16,107.34,4868.0,106.4984,106.8958,106.4686,106.6474,4868.0
2016-01-06 15:40:00,107.33,107.36,107.03,107.26,9824.0,106.6375,106.6673,106.3394,106.5679,9824.0
2016-01-06 15:45:00,107.23,107.33,107.16,107.3,6951.0,106.5381,106.6375,106.4686,106.6077,6951.0
2016-01-06 15:50:00,107.28,107.34,107.05,107.27,4673.0,106.5878,106.6474,106.3593,106.5779,4673.0
2016-01-06 15:55:00,107.21,107.38,107.2,107.32,13158.0,106.5183,106.6872,106.5083,106.6276,13158.0
2016-01-07 09:30:00,104.97,106.0,103.78,104.26,6425.0,104.2927,105.3161,103.1104,103.5873,6425.0
2016-01-07 09:35:00,104.5,105.01,104.5,105.01,1100.0,103.8257,104.3325,103.8257,104.3325,1100.0
2016-01-07 09:40:00,104.6,105.36,104.6,105.33,1044.0,103.9251,104.6802,103.9251,104.6504,1044.0
2016-01-07 09:45:00,104.98,105.33,104.88,104.88,4700.0,104.3026,104.6504,104.2033,104.2033,4700.0
2016-01-07 09:50:00,105.2,105.37,104.95,105.22,2600.0,104.5212,104.6901,104.2728,104.5411,2600.0
2016-01-07 09:55:00,105.11,105.25,104.31,104.62,6500.0,104.4318,104.5709,103.637,103.945,6500.0
2016-01-07 10:00:00,104.61,105.0,104.6,104.61,9782.0,103.935,104.3225,103.9251,103.935,9782.0
2016-01-07 10:05:00,104.67,105.29,104.54,105.08,10993.0,103.9946,104.6106,103.8655,104.402,10993.0
2016-01-07 10:10:00,105.18,105.4,104.97,105.35,4100.0,104.5014,104.7199,104.2927,104.6703,4100.0
2016-01-07 10:15:00,105.48,105.76,105.33,105.58,11993.0,104.7994,105.0776,104.6504,104.8988,11993.0
2016-01-07 10:20:00,105.41,105.44,104.94,105.27,900.0,104.7299,104.7597,104.2629,104.5908,900.0
2016-01-07 10:25:00,105.2,105.3,105.03,105.23,560.0,104.5212,104.6206,104.3523,104.551,560.0
2016-01-07 10:30:00,105.2,105.87,105.11,105.61,1250.0,104.5212,105.1869,104.4318,104.9286,1250.0
2016-01-07 10:35:00,105.76,106.19,105.72,106.0,11873.0,105.0776,105.5048,105.0379,105.3161,11873.0
2016-01-07 10:40:00,106.0,106.2,105.94,106.01,12305.0,105.3161,105.5148,105.2565,105.326,12305.0
2016-01-07 10:45:00,106.04,106.05,105.67,105.75,3070.0,105.3558,105.3657,104.9882,105.0677,3070.0
2016-01-07 10:50:00,105.69,105.69,105.23,105.33,10700.0,105.0081,105.0081,104.551,104.6504,10700.0
2016-01-07 10:55:00,105.39,105.48,105.28,105.41,3251.0,104.71,104.7994,104.6007,104.7299,3251.0
2016-01-07 11:00:00,105.39,105.49,105.07,105.07,5685.0,104.71,104.8094,104.3921,104.3921,5685.0
2016-01-07 11:05:00,105.26,105.26,104.66,104.8,3800.0,104.5808,104.5808,103.9847,104.1238,3800.0
2016-01-07 11:10:00,104.9,105.08,104.44,104.59,6300.0,104.2232,104.402,103.7661,103.9152,6300.0
2016-01-07 11:15:00,104.69,104.83,104.46,104.65,15114.0,104.0145,104.1536,103.786,103.9748,15114.0
2016-01-07 11:20:00,104.6,104.89,104.6,104.61,7837.0,103.9251,104.2132,103.9251,103.935,7837.0
2016-01-07 11:25:00,104.59,104.94,104.59,104.94,5500.0,103.9152,104.2629,103.9152,104.2629,5500.0
2016-01-07 11:30:00,104.95,105.18,104.95,105.18,1100.0,104.2728,104.5014,104.2728,104.5014,1100.0
2016-01-07 11:35:00,105.23,105.24,104.96,104.97,1500.0,104.551,104.561,104.2828,104.2927,1500.0
2016-01-07 11:40:00,105.0,105.04,105.0,105.04,400.0,104.3225,104.3623,104.3225,104.3623,400.0
2016-01-07 11:45:00,105.05,105.05,104.72,104.8,900.0,104.3722,104.3722,104.0443,104.1238,900.0
2016-01-07 11:50:00,105.11,105.11,104.81,104.81,400.0,104.4318,104.4318,104.1337,104.1337,400.0
2016-01-07 11:55:00,104.85,104.85,104.75,104.75,2200.0,104.1735,104.1735,104.0741,104.0741,2200.0
2016-01-07 12:00:00,104.61,104.66,104.51,104.66,625.0,103.935,103.9847,103.8357,103.9847,625.0
2016-01-07 12:05:00,104.53,104.82,104.53,104.59,3700.0,103.8556,104.1437,103.8556,103.9152,3700.0
2016-01-07 12:10:00,104.55,104.6,104.48,104.48,2049.0,103.8754,103.9251,103.8059,103.8059,2049.0
2016-01-07 12:15:00,104.42,104.6,104.41,104.46,1617.0,103.7463,103.9251,103.7363,103.786,1617.0
2016-01-07 12:20:00,104.56,104.61,104.5,104.5,900.0,103.8854,103.935,103.8257,103.8257,900.0
2016-01-07 12:25:00,104.47,104.47,104.34,104.34,900.0,103.7959,103.7959,103.6668,103.6668,900.0
2016-01-07 12:30:00,104.2,104.31,104.13,104.27,2700.0,103.5277,103.637,103.4581,103.5972,2700.0
2016-01-07 12:35:00,104.26,104.26,103.89,103.89,2000.0,103.5873,103.5873,103.2197,103.2197,2000.0
2016-01-07 12:40:00,103.8,103.81,103.72,103.72,250.0,103.1303,103.1402,103.0508,103.0508,250.0
2016-01-07 12:45:00,103.81,104.35,103.59,104.08,3100.0,103.1402,103.6767,102.9216,103.4085,3100.0
2016-01-07 12:50:00,104.05,104.05,103.55,103.55,4010.0,103.3786,103.3786,102.8819,102.8819,4010.0
2016-01-07 12:55:00,103.55,103.55,103.31,103.45,1200.0,102.8819,102.8819,102.6434,102.7825,1200.0
2016-01-07 13:00:00,103.48,103.48,103.03,103.03,3900.0,102.8123,102.8123,102.3652,102.3652,3900.0
2016-01-07 13:05:00,103.02,103.45,102.52,103.45,11787.0,102.3553,102.7825,101.8585,102.7825,11787.0
2016-01-07 13:10:00,103.26,103.26,103.09,103.09,4098.0,102.5937,102.5937,102.4248,102.4248,4098.0
2016-01-07 13:15:00,102.92,102.92,102.92,102.92,100.0,102.2559,102.2559,102.2559,102.2559,100.0
2016-01-07 13:20:00,102.92,103.08,102.87,103.04,3807.0,102.2559,102.4149,102.2063,102.3752,3807.0
2016-01-07 13:25:00,103.1,103.31,103.1,103.1,3000.0,102.4348,102.6434,102.4348,102.4348,3000.0
2016-01-07 13:30:00,103.03,103.04,102.98,103.04,700.0,102.3652,102.3752,102.3156,102.3752,700.0
2016-01-07 13:35:00,103.01,103.01,101.95,102.05,9786.0,102.3454,102.3454,101.2922,101.3916,9786.0
2016-01-07 13:40:00,101.91,102.31,101.63,102.31,19324.0,101.2525,101.6499,100.9743,101.6499,19324.0
2016-01-07 13:45:00,102.26,103.06,102.25,103.06,7769.0,101.6002,102.395,101.5903,102.395,7769.0
2016-01-07 13:50:00,103.15,103.26,103.01,103.09,1800.0,102.4845,102.5937,102.3454,102.4248,1800.0
2016-01-07 13:55:00,103.21,103.23,102.98,103.01,3100.0,102.5441,102.5639,102.3156,102.3454,3100.0
2016-01-07 14:00:00,102.94,103.0,102.76,102.76,4000.0,102.2758,102.3354,102.097,102.097,4000.0
2016-01-07 14:05:00,102.66,102.96,102.6,102.96,6400.0,101.9976,102.2957,101.938,102.2957,6400.0
2016-01-07 14:10:00,102.89,103.1,102.88,103.07,3057.0,102.2261,102.4348,102.2162,102.405,3057.0
2016-01-07 14:15:00,103.04,103.15,102.95,103.08,2616.0,102.3752,102.4845,102.2857,102.4149,2616.0
2016-01-07 14:20:00,103.17,103.29,103.05,103.05,2425.0,102.5043,102.6236,102.3851,102.3851,2425.0
2016-01-07 14:25:00,103.15,103.24,102.93,103.04,10221.0,102.4845,102.5739,102.2659,102.3752,10221.0
2016-01-07 14:30:00,103.03,103.16,102.95,102.98,4700.0,102.3652,102.4944,102.2857,102.3156,4700.0
2016-01-07 14:35:00,103.01,103.1,102.96,103.1,1200.0,102.3454,102.4348,102.2957,102.4348,1200.0
2016-01-07 14:40:00,103.07,103.38,102.96,103.38,3200.0,102.405,102.713,102.2957,102.713,3200.0
2016-01-07 14:45:00,103.43,104.08,103.35,104.04,7131.0,102.7627,103.4085,102.6832,103.3687,7131.0
2016-01-07 14:50:00,104.01,104.15,103.97,104.02,7800.0,103.3389,103.478,103.2992,103.3488,7800.0
2016-01-07 14:55:00,104.02,104.34,104.0,104.0,5400.0,103.3488,103.6668,103.329,103.329,5400.0
2016-01-07 15:00:00,104.01,104.13,103.68,104.05,12325.0,103.3389,103.4581,103.011,103.3786,12325.0
2016-01-07 15:05:00,104.05,104.4,103.84,104.39,12000.0,103.3786,103.7264,103.17,103.7165,12000.0
2016-01-07 15:10:00,104.24,104.43,103.96,103.96,2400.0,103.5674,103.7562,103.2892,103.2892,2400.0
2016-01-07 15:15:00,103.96,103.96,103.5,103.54,1900.0,103.2892,103.2892,102.8322,102.8719,1900.0
2016-01-07 15:20:00,103.53,103.73,103.34,103.7,4580.0,102.862,103.0607,102.6732,103.0309,4580.0
2016-01-07 15:25:00,103.54,103.72,103.16,103.39,5500.0,102.8719,103.0508,102.4944,102.7229,5500.0
2016-01-07 15:30:00,103.38,103.6,103.36,103.47,4000.0,102.713,102.9316,102.6931,102.8024,4000.0
2016-01-07 15:35:00,103.47,103.47,103.2,103.26,15000.0,102.8024,102.8024,102.5341,102.5937,15000.0
2016-01-07 15:40:00,103.27,103.31,102.86,103.02,16612.0,102.6037,102.6434,102.1963,102.3553,16612.0
2016-01-07 15:45:00,103.0,103.4,102.92,103.27,10983.0,102.3354,102.7328,102.2559,102.6037,10983.0
2016-01-07 15:50:00,103.19,103.41,103.0,103.37,13240.0,102.5242,102.7428,102.3354,102.703,13240.0
2016-01-07 15:55:00,103.39,103.41,102.91,102.93,11470.0,102.7229,102.7428,102.246,102.2659,11470.0
2016-01-08 09:30:00,104.39,104.88,103.84,104.43,12979.0,103.7165,104.2033,103.17,103.7562,12979.0
2016-01-08 09:35:00,104.33,104.56,103.91,104.06,11629.0,103.6568,103.8854,103.2396,103.3886,11629.0
2016-01-08 09:40:00,104.13,104.31,103.76,103.96,11302.0,103.4581,103.637,103.0905,103.2892,11302.0
2016-01-08 09:45:00,104.04,104.22,104.0,104.0,6300.0,103.3687,103.5476,103.329,103.329,6300.0
2016-01-08 09:50:00,104.06,104.11,103.86,103.96,3302.0,103.3886,103.4383,103.1899,103.2892,3302.0
2016-01-08 09:55:00,104.02,104.13,103.99,104.02,9223.0,103.3488,103.4581,103.319,103.3488,9223.0
2016-01-08 10:00:00,104.07,104.21,103.98,104.06,8300.0,103.3985,103.5376,103.3091,103.3886,8300.0
2016-01-08 10:05:00,104.11,104.11,103.63,103.63,700.0,103.4383,103.4383,102.9614,102.9614,700.0
2016-01-08 10:10:00,103.73,103.76,103.55,103.59,1500.0,103.0607,103.0905,102.8819,102.9216,1500.0
2016-01-08 10:15:00,103.59,103.75,103.46,103.46,830.0,102.9216,103.0806,102.7925,102.7925,830.0
2016-01-08 10:20:00,103.65,103.71,103.53,103.7,2100.0,102.9812,103.0408,102.862,103.0309,2100.0
2016-01-08 10:25:00,103.96,104.18,103.96,104.18,300.0,103.2892,103.5078,103.2892,103.5078,300.0
2016-01-08 10:30:00,104.08,104.35,103.93,104.35,14685.0,103.4085,103.6767,103.2594,103.6767,14685.0
2016-01-08 10:35:00,104.31,104.47,103.98,104.2,3092.0,103.637,103.7959,103.3091,103.5277,3092.0
2016-01-08 10:40:00,104.03,104.1,104.0,104.09,800.0,103.3588,103.4283,103.329,103.4184,800.0
2016-01-08 10:45:00,104.23,104.5,104.22,104.48,682.0,103.5575,103.8257,103.5476,103.8059,682.0
2016-01-08 10:50:00,104.21,104.5,104.21,104.34,306.0,103.5376,103.8257,103.5376,103.6668,306.0
2016-01-08 10:55:00,104.34,104.51,104.3,104.41,700.0,103.6668,103.8357,103.627,103.7363,700.0
2016-01-08 11:00:00,104.33,104.52,104.33,104.36,1987.0,103.6568,103.8456,103.6568,103.6866,1987.0
2016-01-08 11:05:00,104.33,104.33,104.13,104.25,1000.0,103.6568,103.6568,103.4581,103.5774,1000.0
2016-01-08 11:10:00,104.12,104.42,103.98,104.21,7459.0,103.4482,103.7463,103.3091,103.5376,7459.0
2016-01-08 11:15:00,103.97,103.97,103.5,103.5,800.0,103.2992,103.2992,102.8322,102.8322,800.0
2016-01-08 11:20:00,103.44,103.44,103.09,103.1,1400.0,102.7726,102.7726,102.4248,102.4348,1400.0
2016-01-08 11:25:00,103.09,103.27,102.78,102.78,2894.0,102.4248,102.6037,102.1168,102.1168,2894.0
2016-01-08 11:30:00,102.96,102.96,102.45,102.45,1094.0,102.2957,102.2957,101.789,101.789,1094.0
2016-01-08 11:35:00,102.6,102.8,102.6,102.8,1011.0,101.938,102.1367,101.938,102.1367,1011.0
2016-01-08 11:40:00,102.87,102.87,102.57,102.7,3958.0,102.2063,102.2063,101.9082,102.0374,3958.0
2016-01-08 11:45:00,102.69,102.73,102.53,102.6,3147.0,102.0274,102.0672,101.8685,101.938,3147.0
2016-01-08 11:50:00,102.53,102.53,102.16,102.3,4200.0,101.8685,101.8685,101.5008,101.6399,4200.0
2016-01-08 11:55:00,102.37,102.5,102.25,102.31,6620.0,101.7095,101.8387,101.5903,101.6499,6620.0
2016-01-08 12:00:00,102.32,102.42,101.81,101.81,6520.0,101.6598,101.7592,101.1531,101.1531,6520.0
2016-01-08 12:05:00,101.97,102.21,101.97,102.2,2360.0,101.3121,101.5505,101.3121,101.5406,2360.0
2016-01-08 12:10:00,102.12,102.17,101.95,102.02,4025.0,101.4611,101.5108,101.2922,101.3617,4025.0
2016-01-08 12:15:00,101.97,102.15,101.97,102.08,2030.0,101.3121,101.4909,101.3121,101.4214,2030.0
2016-01-08 12:20:00,102.06,102.29,102.05,102.29,2300.0,101.4015,101.63,101.3916,101.63,2300.0
2016-01-08 12:25:00,102.14,102.2,102.14,102.19,1399.0,101.481,101.5406,101.481,101.5307,1399.0
2016-01-08 12:30:00,102.26,102.27,102.09,102.09,500.0,101.6002,101.6101,101.4313,101.4313,500.0
2016-01-08 12:35:00,102.19,102.19,102.0,102.01,1800.0,101.5307,101.5307,101.3419,101.3518,1800.0
2016-01-08 12:40:00,102.02,102.02,101.83,101.95,3275.0,101.3617,101.3617,101.173,101.2922,3275.0
2016-01-08 12:45:00,101.96,102.33,101.94,102.21,3351.0,101.3021,101.6697,101.2823,101.5505,3351.0
2016-01-08 12:50:00,102.22,102.22,102.13,102.16,1100.0,101.5605,101.5605,101.471,101.5008,1100.0
2016-01-08 12:55:00,102.22,102.31,102.2,102.31,1800.0,101.5605,101.6499,101.5406,101.6499,1800.0
2016-01-08 13:00:00,102.35,102.54,102.33,102.54,1020.0,101.6896,101.8784,101.6697,101.8784,1020.0
2016-01-08 13:05:00,102.65,102.65,102.2,102.2,1620.0,101.9877,101.9877,101.5406,101.5406,1620.0
2016-01-08 13:10:00,102.35,102.55,102.33,102.55,1800.0,101.6896,101.8883,101.6697,101.8883,1800.0
2016-01-08 13:15:00,102.56,102.56,102.27,102.28,1715.0,101.8983,101.8983,101.6101,101.6201,1715.0
2016-01-08 13:20:00,102.32,102.32,102.18,102.18,600.0,101.6598,101.6598,101.5207,101.5207,600.0
2016-01-08 13:25:00,102.14,102.19,102.1,102.15,4100.0,101.481,101.5307,101.4412,101.4909,4100.0
2016-01-08 13:30:00,102.09,102.34,102.02,102.28,6024.0,101.4313,101.6797,101.3617,101.6201,6024.0
2016-01-08 13:35:00,102.29,102.51,102.29,102.4,3700.0,101.63,101.8486,101.63,101.7393,3700.0
2016-01-08 13:40:00,102.37,102.44,102.08,102.08,2100.0,101.7095,101.779,101.4214,101.4214,2100.0
2016-01-08 13:45:00,102.09,102.09,101.38,101.61,5106.0,101.4313,101.4313,100.7259,100.9544,5106.0
2016-01-08 13:50:00,101.61,101.74,101.51,101.67,1733.0,100.9544,101.0836,100.855,101.014,1733.0
2016-01-08 13:55:00,101.6,101.62,101.45,101.47,1900.0,100.9445,100.9643,100.7954,100.8153,1900.0
2016-01-08 14:00:00,101.46,101.74,101.45,101.66,10404.0,100.8054,101.0836,100.7954,101.0041,10404.0
2016-01-08 14:05:00,101.66,101.67,101.65,101.66,1300.0,101.0041,101.014,100.9941,101.0041,1300.0
2016-01-08 14:10:00,101.59,101.63,101.39,101.53,5231.0,100.9345,100.9743,100.7358,100.8749,5231.0
2016-01-08 14:15:00,101.49,101.54,101.24,101.39,6765.0,100.8352,100.8848,100.5868,100.7358,6765.0
2016-01-08 14:20:00,101.42,101.42,101.25,101.25,1600.0,100.7656,100.7656,100.5967,100.5967,1600.0
2016-01-08 14:25:00,101.24,101.28,101.19,101.21,1100.0,100.5868,100.6265,100.5371,100.557,1100.0
2016-01-08 14:30:00,101.2,101.38,101.14,101.24,2900.0,100.547,100.7259,100.4874,100.5868,2900.0
2016-01-08 14:35:00,101.19,101.28,101.1,101.2,4604.0,100.5371,100.6265,100.4477,100.547,4604.0
2016-01-08 14:40:00,101.22,101.69,101.21,101.69,5502.0,100.5669,101.0339,100.557,101.0339,5502.0
2016-01-08 14:45:00,101.96,101.96,101.89,101.92,300.0,101.3021,101.3021,101.2326,101.2624,300.0
2016-01-08 14:50:00,101.92,102.01,101.6,101.95,5966.0,101.2624,101.3518,100.9445,101.2922,5966.0
2016-01-08 14:55:00,101.92,101.97,101.82,101.84,3945.0,101.2624,101.3121,101.163,101.1829,3945.0
2016-01-08 15:00:00,101.75,101.85,101.64,101.77,10150.0,101.0935,101.1928,100.9842,101.1134,10150.0
2016-01-08 15:05:00,101.72,102.0,101.72,101.91,3970.0,101.0637,101.3419,101.0637,101.2525,3970.0
2016-01-08 15:10:00,101.9,101.99,101.54,101.75,3502.0,101.2425,101.3319,100.8848,101.0935,3502.0
2016-01-08 15:15:00,101.67,101.93,101.67,101.79,5605.0,101.014,101.2723,101.014,101.1332,5605.0
2016-01-08 15:20:00,101.68,101.87,101.67,101.85,2500.0,101.0239,101.2127,101.014,101.1928,2500.0
2016-01-08 15:25:00,101.78,101.85,101.54,101.54,4700.0,101.1233,101.1928,100.8848,100.8848,4700.0
2016-01-08 15:30:00,101.53,101.8,101.39,101.78,41335.0,100.8749,101.1432,100.7358,101.1233,41335.0
2016-01-08 15:35:00,101.76,101.98,101.72,101.76,6700.0,101.1034,101.322,101.0637,101.1034,6700.0
2016-01-08 15:40:00,101.82,101.88,101.55,101.55,5100.0,101.163,101.2227,100.8948,100.8948,5100.0
2016-01-08 15:45:00,101.69,101.69,101.2,101.2,6304.0,101.0339,101.0339,100.547,100.547,6304.0
2016-01-08 15:50:00,101.37,101.38,101.1,101.1,12800.0,100.7159,100.7259,100.4477,100.4477,12800.0
2016-01-08 15:55:00,101.05,101.17,100.86,101.02,41423.0,100.398,100.5172,100.2092,100.3682,41423.0
2016-01-11 09:30:00,102.0,102.99,101.12,101.2,6715.0,101.3419,102.3255,100.4676,100.547,6715.0
2016-01-11 09:35:00,101.58,101.58,101.09,101.09,600.0,100.9246,100.9246,100.4377,100.4377,600.0
2016-01-11 09:40:00,101.01,101.33,100.5,100.51,3531.0,100.3583,100.6762,99.8516,99.8615,3531.0
2016-01-11 09:45:00,100.06,100.49,99.49,99.51,81083.0,99.4144,99.8416,98.8481,98.8679,81083.0
2016-01-11 09:50:00,99.61,99.74,99.19,99.34,2455.0,98.9673,99.0965,98.55,98.699,2455.0
2016-01-11 09:55:00,99.07,99.07,98.09,98.09,6300.0,98.4308,98.4308,97.4571,97.4571,6300.0
2016-01-11 10:00:00,98.0,98.98,98.0,98.93,7496.0,97.3677,98.3414,97.3677,98.2917,7496.0
2016-01-11 10:05:00,98.93,99.43,98.93,99.26,5449.0,98.2917,98.7885,98.2917,98.6196,5449.0
2016-01-11 10:10:00,99.25,99.66,99.22,99.47,1960.0,98.6096,99.017,98.5798,98.8282,1960.0
2016-01-11 10:15:00,99.47,99.91,99.43,99.91,6000.0,98.8282,99.2654,98.7885,99.2654,6000.0
2016-01-11 10:20:00,99.91,100.0,99.47,99.66,17545.0,99.2654,99.3548,98.8282,99.017,17545.0
2016-01-11 10:25:00,99.67,99.75,99.38,99.38,3300.0,99.0269,99.1064,98.7388,98.7388,3300.0
2016-01-11 10:30:00,99.34,99.35,98.9,98.9,2066.0,98.699,98.709,98.2619,98.2619,2066.0
2016-01-11 10:35:00,99.11,99.34,98.73,98.77,12192.0,98.4705,98.699,98.093,98.1327,12192.0
2016-01-11 10:40:00,98.8,99.0,98.8,99.0,500.0,98.1625,98.3612,98.1625,98.3612,500.0
2016-01-11 10:45:00,98.97,99.0,98.49,98.49,1700.0,98.3314,98.3612,97.8545,97.8545,1700.0
2016-01-11 10:50:00,98.43,98.7,98.05,98.05,5132.0,97.7949,98.0632,97.4174,97.4174,5132.0
2016-01-11 10:55:00,98.28,98.7,98.07,98.38,7782.0,97.6459,98.0632,97.4372,97.7452,7782.0
2016-01-11 11:00:00,98.38,98.41,98.01,98.05,2170.0,97.7452,97.775,97.3776,97.4174,2170.0
2016-01-11 11:05:00,98.19,98.21,97.7,97.76,8400.0,97.5565,97.5763,97.0696,97.1292,8400.0
2016-01-11 11:10:00,97.5,97.66,97.21,97.53,6900.0,96.8709,97.0299,96.5828,96.9007,6900.0
2016-01-11 11:15:00,97.64,98.12,97.42,98.02,6260.0,97.01,97.4869,96.7914,97.3876,6260.0
2016-01-11 11:20:00,97.88,97.99,97.83,97.88,1120.0,97.2485,97.3578,97.1988,97.2485,1120.0
2016-01-11 11:25:00,97.95,97.96,97.49,97.5,2967.0,97.318,97.3279,96.861,96.8709,2967.0
2016-01-11 11:30:00,97.5,97.64,97.09,97.39,10674.0,96.8709,97.01,96.4636,96.7616,10674.0
2016-01-11 11:35:00,97.36,97.9,97.31,97.6,3220.0,96.7318,97.2683,96.6821,96.9703,3220.0
2016-01-11 11:40:00,97.67,98.09,97.67,97.79,3294.0,97.0398,97.4571,97.0398,97.159,3294.0
2016-01-11 11:45:00,97.76,97.95,97.56,97.57,3734.0,97.1292,97.318,96.9305,96.9405,3734.0
2016-01-11 11:50:00,97.64,98.65,97.6,98.65,2900.0,97.01,98.0135,96.9703,98.0135,2900.0
2016-01-11 11:55:00,98.67,98.68,98.57,98.68,300.0,98.0334,98.0433,97.934,98.0433,300.0
2016-01-11 12:00:00,98.52,98.57,98.13,98.23,2010.0,97.8843,97.934,97.4968,97.5962,2010.0
2016-01-11 12:05:00,98.23,98.31,98.23,98.27,1391.0,97.5962,97.6757,97.5962,97.6359,1391.0
2016-01-11 12:10:00,98.26,98.4,98.25,98.39,1700.0,97.626,97.7651,97.6161,97.7552,1700.0
2016-01-11 12:15:00,98.22,98.35,98.04,98.05,10100.0,97.5863,97.7154,97.4074,97.4174,10100.0
2016-01-11 12:20:00,98.12,98.81,98.0,98.81,4183.0,97.4869,98.1725,97.3677,98.1725,4183.0
2016-01-11 12:25:00,98.8,98.8,98.42,98.42,4251.0,98.1625,98.1625,97.785,97.785,4251.0
2016-01-11 12:30:00,98.49,98.57,98.21,98.57,2300.0,97.8545,97.934,97.5763,97.934,2300.0
2016-01-11 12:35:00,98.5,98.5,98.27,98.27,3411.0,97.8645,97.8645,97.6359,97.6359,3411.0
2016-01-11 12:40:00,98.27,98.27,98.1,98.13,3400.0,97.6359,97.6359,97.467,97.4968,3400.0
2016-01-11 12:45:00,98.07,98.21,98.03,98.1,1136.0,97.4372,97.5763,97.3975,97.467,1136.0
2016-01-11 12:50:00,98.08,98.08,98.04,98.04,200.0,97.4472,97.4472,97.4074,97.4074,200.0
2016-01-11 12:55:00,98.01,98.01,97.69,97.82,1300.0,97.3776,97.3776,97.0597,97.1888,1300.0
2016-01-11 13:00:00,97.9,98.02,97.72,97.89,1500.0,97.2683,97.3876,97.0895,97.2584,1500.0
2016-01-11 13:05:00,97.97,97.97,97.86,97.86,1200.0,97.3379,97.3379,97.2286,97.2286,1200.0
2016-01-11 13:10:00,97.91,97.94,97.6,97.61,1150.0,97.2783,97.3081,96.9703,96.9802,1150.0
2016-01-11 13:15:00,97.63,97.92,97.26,97.92,4162.0,97.0001,97.2882,96.6325,97.2882,4162.0
2016-01-11 13:20:00,97.95,98.05,97.71,98.05,5250.0,97.318,97.4174,97.0796,97.4174,5250.0
2016-01-11 13:25:00,97.9,98.02,97.61,97.7,3276.0,97.2683,97.3876,96.9802,97.0696,3276.0
2016-01-11 13:30:00,97.79,98.33,97.79,97.96,7240.0,97.159,97.6956,97.159,97.3279,7240.0
2016-01-11 13:35:00,97.97,98.02,97.56,97.84,12000.0,97.3379,97.3876,96.9305,97.2087,12000.0
2016-01-11 13:40:00,97.88,98.23,97.81,97.87,10824.0,97.2485,97.5962,97.1789,97.2385,10824.0
2016-01-11 13:45:00,97.93,98.29,97.93,97.99,7804.0,97.2981,97.6558,97.2981,97.3578,7804.0
2016-01-11 13:50:00,97.81,98.13,97.61,97.62,22862.0,97.1789,97.4968,96.9802,96.9901,22862.0
2016-01-11 13:55:00,97.59,97.68,97.11,97.21,19722.0,96.9603,97.0498,96.4834,96.5828,19722.0
2016-01-11 14:00:00,97.25,97.69,97.24,97.6,12244.0,96.6225,97.0597,96.6126,96.9703,12244.0
2016-01-11 14:05:00,97.6,98.27,97.59,98.25,3698.0,96.9703,97.6359,96.9603,97.6161,3698.0
2016-01-11 14:10:00,98.27,98.98,98.27,98.63,9470.0,97.6359,98.3414,97.6359,97.9936,9470.0
2016-01-11 14:15:00,98.67,98.78,98.66,98.75,8592.0,98.0334,98.1427,98.0234,98.1128,8592.0
2016-01-11 14:20:00,98.6,98.64,98.43,98.53,6200.0,97.9638,98.0036,97.7949,97.8943,6200.0
2016-01-11 14:25:00,98.53,98.53,97.89,98.14,18830.0,97.8943,97.8943,97.2584,97.5068,18830.0
2016-01-11 14:30:00,98.32,98.34,98.17,98.32,3600.0,97.6856,97.7055,97.5366,97.6856,3600.0
2016-01-11 14:35:00,98.34,98.53,97.99,97.99,16606.0,97.7055,97.8943,97.3578,97.3578,16606.0
2016-01-11 14:40:00,98.03,98.33,98.02,98.32,7600.0,97.3975,97.6956,97.3876,97.6856,7600.0
2016-01-11 14:45:00,98.32,98.6,98.08,98.08,13253.0,97.6856,97.9638,97.4472,97.4472,13253.0
2016-01-11 14:50:00,98.16,98.17,98.01,98.11,7398.0,97.5267,97.5366,97.3776,97.477,7398.0
2016-01-11 14:55:00,98.11,98.11,97.91,98.1,15222.0,97.477,97.477,97.2783,97.467,15222.0
2016-01-11 15:00:00,98.29,98.76,98.29,98.76,4100.0,97.6558,98.1228,97.6558,98.1228,4100.0
2016-01-11 15:05:00,98.73,98.75,97.92,98.34,17676.0,98.093,98.1128,97.2882,97.7055,17676.0
2016-01-11 15:10:00,98.36,98.36,97.96,98.08,16197.0,97.7254,97.7254,97.3279,97.4472,16197.0
2016-01-11 15:15:00,98.12,98.18,97.41,97.83,16979.0,97.4869,97.5465,96.7815,97.1988,16979.0
2016-01-11 15:20:00,97.99,98.5,97.91,98.5,5810.0,97.3578,97.8645,97.2783,97.8645,5810.0
2016-01-11 15:25:00,98.5,98.8,98.22,98.3,23269.0,97.8645,98.1625,97.5863,97.6657,23269.0
2016-01-11 15:30:00,98.3,98.91,98.29,98.53,5700.0,97.6657,98.2718,97.6558,97.8943,5700.0
2016-01-11 15:35:00,98.5,99.08,98.44,99.01,52831.0,97.8645,98.4407,97.8048,98.3712,52831.0
2016-01-11 15:40:00,99.16,99.46,99.16,99.37,5291.0,98.5202,98.8183,98.5202,98.7288,5291.0
2016-01-11 15:45:00,99.23,99.23,98.35,98.61,16953.0,98.5897,98.5897,97.7154,97.9737,16953.0
2016-01-11 15:50:00,98.65,99.32,98.65,99.2,3000.0,98.0135,98.6792,98.0135,98.5599,3000.0
2016-01-11 15:55:00,99.22,99.22,98.72,98.76,19894.0,98.5798,98.5798,98.083,98.1228,19894.0
2016-01-12 09:30:00,101.69,105.47,101.17,101.35,33666.0,101.0339,104.7895,100.5172,100.6961,33666.0
2016-01-12 09:35:00,101.48,101.53,100.74,101.26,20143.0,100.8252,100.8749,100.09,100.6067,20143.0
2016-01-12 09:40:00,101.12,102.34,101.06,101.57,83393.0,100.4676,101.6797,100.4079,100.9147,83393.0
2016-01-12 09:45:00,101.9,102.33,101.62,101.91,26413.0,101.2425,101.6697,100.9643,101.2525,26413.0
2016-01-12 09:50:00,102.0,103.28,101.89,103.28,15154.0,101.3419,102.6136,101.2326,102.6136,15154.0
2016-01-12 09:55:00,103.36,103.85,102.99,103.54,18887.0,102.6931,103.1799,102.3255,102.8719,18887.0
2016-01-12 10:00:00,103.54,104.19,103.53,103.82,14900.0,102.8719,103.5177,102.862,103.1501,14900.0
2016-01-12 10:05:00,103.67,103.85,103.43,103.5,10720.0,103.0011,103.1799,102.7627,102.8322,10720.0
2016-01-12 10:10:00,103.55,103.6,103.07,103.14,21125.0,102.8819,102.9316,102.405,102.4745,21125.0
2016-01-12 10:15:00,103.11,103.41,102.84,103.41,18129.0,102.4447,102.7428,102.1765,102.7428,18129.0
2016-01-12 10:20:00,103.51,103.95,103.42,103.56,10871.0,102.8421,103.2793,102.7527,102.8918,10871.0
2016-01-12 10:25:00,103.4,103.42,103.01,103.1,7650.0,102.7328,102.7527,102.3454,102.4348,7650.0
2016-01-12 10:30:00,103.1,103.24,102.95,102.95,11434.0,102.4348,102.5739,102.2857,102.2857,11434.0
2016-01-12 10:35:00,103.05,103.06,102.4,102.4,6300.0,102.3851,102.395,101.7393,101.7393,6300.0
2016-01-12 10:40:00,102.47,102.61,102.03,102.2,6667.0,101.8088,101.9479,101.3717,101.5406,6667.0
2016-01-12 10:45:00,102.24,102.36,102.04,102.09,8020.0,101.5803,101.6996,101.3816,101.4313,8020.0
2016-01-12 10:50:00,102.11,102.28,102.11,102.23,17003.0,101.4512,101.6201,101.4512,101.5704,17003.0
2016-01-12 10:55:00,102.21,102.27,102.07,102.1,12065.0,101.5505,101.6101,101.4114,101.4412,12065.0
2016-01-12 11:00:00,102.14,102.26,101.64,101.66,24447.0,101.481,101.6002,100.9842,101.0041,24447.0
2016-01-12 11:05:00,101.75,102.42,101.66,102.25,13784.0,101.0935,101.7592,101.0041,101.5903,13784.0
2016-01-12 11:10:00,102.24,102.5,102.13,102.5,3110.0,101.5803,101.8387,101.471,101.8387,3110.0
2016-01-12 11:15:00,102.5,102.93,102.5,102.89,8419.0,101.8387,102.2659,101.8387,102.2261,8419.0
2016-01-12 11:20:00,102.94,103.16,102.77,102.8,8275.0,102.2758,102.4944,102.1069,102.1367,8275.0
2016-01-12 11:25:00,102.75,102.98,102.63,102.95,11273.0,102.087,102.3156,101.9678,102.2857,11273.0
2016-01-12 11:30:00,102.99,103.24,102.86,103.15,7184.0,102.3255,102.5739,102.1963,102.4845,7184.0
2016-01-12 11:35:00,102.99,103.38,102.96,103.06,4685.0,102.3255,102.713,102.2957,102.395,4685.0
2016-01-12 11:40:00,103.0,103.21,103.0,103.12,3400.0,102.3354,102.5441,102.3354,102.4547,3400.0
2016-01-12 11:45:00,103.03,103.04,102.79,102.79,1200.0,102.3652,102.3752,102.1268,102.1268,1200.0
2016-01-12 11:50:00,102.98,102.98,102.89,102.9,500.0,102.3156,102.3156,102.2261,102.2361,500.0
2016-01-12 11:55:00,103.0,103.21,102.84,103.06,2862.0,102.3354,102.5441,102.1765,102.395,2862.0
2016-01-12 12:00:00,103.07,103.21,103.04,103.18,850.0,102.405,102.5441,102.3752,102.5143,850.0
2016-01-12 12:05:00,103.29,103.29,103.05,103.05,1110.0,102.6236,102.6236,102.3851,102.3851,1110.0
2016-01-12 12:10:00,103.05,103.07,102.92,102.96,4700.0,102.3851,102.405,102.2559,102.2957,4700.0
2016-01-12 12:15:00,102.71,102.8,102.48,102.48,1100.0,102.0473,102.1367,101.8188,101.8188,1100.0
2016-01-12 12:20:00,102.31,102.44,101.99,101.99,2600.0,101.6499,101.779,101.3319,101.3319,2600.0
2016-01-12 12:25:00,102.0,102.48,101.94,102.31,5630.0,101.3419,101.8188,101.2823,101.6499,5630.0
2016-01-12 12:30:00,102.35,102.35,102.21,102.23,7210.0,101.6896,101.6896,101.5505,101.5704,7210.0
2016-01-12 12:35:00,102.17,102.23,102.01,102.11,1700.0,101.5108,101.5704,101.3518,101.4512,1700.0
2016-01-12 12:40:00,102.02,102.62,101.97,102.62,15456.0,101.3617,101.9579,101.3121,101.9579,15456.0
2016-01-12 12:45:00,102.71,103.17,102.65,103.17,7950.0,102.0473,102.5043,101.9877,102.5043,7950.0
2016-01-12 12:50:00,103.3,103.69,103.19,103.5,12149.0,102.6335,103.021,102.5242,102.8322,12149.0
2016-01-12 12:55:00,103.53,103.53,102.88,103.3,8000.0,102.862,102.862,102.2162,102.6335,8000.0
2016-01-12 13:00:00,103.22,103.3,103.04,103.13,7700.0,102.554,102.6335,102.3752,102.4646,7700.0
2016-01-12 13:05:00,103.13,103.23,103.12,103.15,8705.0,102.4646,102.5639,102.4547,102.4845,8705.0
2016-01-12 13:10:00,103.11,103.69,103.11,103.69,5451.0,102.4447,103.021,102.4447,103.021,5451.0
2016-01-12 13:15:00,103.72,103.8,103.59,103.65,14126.0,103.0508,103.1303,102.9216,102.9812,14126.0
2016-01-12 13:20:00,103.72,103.8,103.63,103.76,7160.0,103.0508,103.1303,102.9614,103.0905,7160.0
2016-01-12 13:25:00,103.63,103.67,103.52,103.59,7438.0,102.9614,103.0011,102.8521,102.9216,7438.0
2016-01-12 13:30:00,103.54,103.57,103.34,103.57,10695.0,102.8719,102.9017,102.6732,102.9017,10695.0
2016-01-12 13:35:00,103.65,103.94,103.48,103.92,7642.0,102.9812,103.2694,102.8123,103.2495,7642.0
2016-01-12 13:40:00,103.91,103.92,103.64,103.92,3800.0,103.2396,103.2495,102.9713,103.2495,3800.0
2016-01-12 13:45:00,103.84,104.77,103.78,104.77,6944.0,103.17,104.094,103.1104,104.094,6944.0
2016-01-12 13:50:00,104.43,105.05,104.43,104.92,10920.0,103.7562,104.3722,103.7562,104.243,10920.0
2016-01-12 13:55:00,104.77,104.78,104.32,104.4,7971.0,104.094,104.1039,103.6469,103.7264,7971.0
2016-01-12 14:00:00,104.35,104.35,103.58,103.65,8720.0,103.6767,103.6767,102.9117,102.9812,8720.0
2016-01-12 14:05:00,103.55,103.63,103.07,103.51,20576.0,102.8819,102.9614,102.405,102.8421,20576.0
2016-01-12 14:10:00,103.5,103.59,103.29,103.59,4501.0,102.8322,102.9216,102.6236,102.9216,4501.0
2016-01-12 14:15:00,103.51,103.51,103.11,103.11,4900.0,102.8421,102.8421,102.4447,102.4447,4900.0
2016-01-12 14:20:00,103.02,103.65,102.71,103.63,11196.0,102.3553,102.9812,102.0473,102.9614,11196.0
2016-01-12 14:25:00,103.75,103.87,103.72,103.81,5857.0,103.0806,103.1998,103.0508,103.1402,5857.0
2016-01-12 14:30:00,103.73,103.99,103.22,103.86,9084.0,103.0607,103.319,102.554,103.1899,9084.0
2016-01-12 14:35:00,103.88,104.0,103.74,104.0,6862.0,103.2097,103.329,103.0706,103.329,6862.0
2016-01-12 14:40:00,104.02,104.08,103.66,103.72,7035.0,103.3488,103.4085,102.9912,103.0508,7035.0
2016-01-12 14:45:00,103.72,104.04,103.66,104.03,19044.0,103.0508,103.3687,102.9912,103.3588,19044.0
2016-01-12 14:50:00,103.98,104.58,103.96,104.42,11756.0,103.3091,103.9052,103.2892,103.7463,11756.0
2016-01-12 14:55:00,104.37,104.72,104.0,104.01,18532.0,103.6966,104.0443,103.329,103.3389,18532.0
2016-01-12 15:00:00,104.0,104.1,103.83,103.83,13918.0,103.329,103.4283,103.1601,103.1601,13918.0
2016-01-12 15:05:00,103.75,104.13,103.62,103.96,25492.0,103.0806,103.4581,102.9514,103.2892,25492.0
2016-01-12 15:10:00,103.99,104.54,103.95,103.98,30552.0,103.319,103.8655,103.2793,103.3091,30552.0
2016-01-12 15:15:00,103.99,104.24,103.99,104.23,29141.0,103.319,103.5674,103.319,103.5575,29141.0
2016-01-12 15:20:00,104.24,104.76,104.24,104.76,20442.0,103.5674,104.0841,103.5674,104.0841,20442.0
2016-01-12 15:25:00,104.76,105.85,104.29,104.55,32800.0,104.0841,105.167,103.6171,103.8754,32800.0
2016-01-12 15:30:00,104.56,104.88,104.22,104.45,6000.0,103.8854,104.2033,103.5476,103.7761,6000.0
2016-01-12 15:35:00,104.47,104.76,104.13,104.48,4864.0,103.7959,104.0841,103.4581,103.8059,4864.0
2016-01-12 15:40:00,104.45,104.72,104.25,104.68,5730.0,103.7761,104.0443,103.5774,104.0046,5730.0
2016-01-12 15:45:00,104.68,104.87,104.47,104.77,10437.0,104.0046,104.1934,103.7959,104.094,10437.0
2016-01-12 15:50:00,104.76,104.9,104.46,104.9,7030.0,104.0841,104.2232,103.786,104.2232,7030.0
2016-01-12 15:55:00,104.76,105.26,104.75,104.9,17118.0,104.0841,104.5808,104.0741,104.2232,17118.0
2016-01-13 09:30:00,106.5,107.42,106.02,106.25,4818.0,105.8128,106.7269,105.3359,105.5645,4818.0
2016-01-13 09:35:00,106.0,106.12,105.52,105.84,6438.0,105.3161,105.4353,104.8392,105.1571,6438.0
2016-01-13 09:40:00,105.78,106.1,105.58,106.0,16369.0,105.0975,105.4154,104.8988,105.3161,16369.0
2016-01-13 09:45:00,106.05,106.09,105.25,105.28,6465.0,105.3657,105.4055,104.5709,104.6007,6465.0
2016-01-13 09:50:00,105.26,105.26,104.54,104.72,2213.0,104.5808,104.5808,103.8655,104.0443,2213.0
2016-01-13 09:55:00,104.87,104.88,104.5,104.5,1294.0,104.1934,104.2033,103.8257,103.8257,1294.0
2016-01-13 10:00:00,104.63,104.94,104.63,104.72,1800.0,103.9549,104.2629,103.9549,104.0443,1800.0
2016-01-13 10:05:00,104.97,104.98,104.83,104.83,600.0,104.2927,104.3026,104.1536,104.1536,600.0
2016-01-13 10:10:00,104.86,104.86,104.85,104.85,300.0,104.1834,104.1834,104.1735,104.1735,300.0
2016-01-13 10:15:00,104.67,104.82,104.62,104.76,2500.0,103.9946,104.1437,103.945,104.0841,2500.0
2016-01-13 10:20:00,104.66,104.96,104.61,104.96,2567.0,103.9847,104.2828,103.935,104.2828,2567.0
2016-01-13 10:25:00,104.99,105.0,104.75,104.75,751.0,104.3126,104.3225,104.0741,104.0741,751.0
2016-01-13 10:30:00,104.65,104.81,104.51,104.53,5225.0,103.9748,104.1337,103.8357,103.8556,5225.0
2016-01-13 10:35:00,104.5,104.51,104.19,104.19,1600.0,103.8257,103.8357,103.5177,103.5177,1600.0
2016-01-13 10:40:00,104.0,104.28,104.0,104.17,900.0,103.329,103.6072,103.329,103.4979,900.0
2016-01-13 10:45:00,104.41,104.53,104.39,104.53,700.0,103.7363,103.8556,103.7165,103.8556,700.0
2016-01-13 10:50:00,104.67,104.68,104.4,104.61,500.0,103.9946,104.0046,103.7264,103.935,500.0
2016-01-13 10:55:00,104.57,104.65,104.57,104.65,600.0,103.8953,103.9748,103.8953,103.9748,600.0
2016-01-13 11:00:00,104.68,104.68,104.41,104.51,10277.0,104.0046,104.0046,103.7363,103.8357,10277.0
2016-01-13 11:05:00,104.32,104.46,104.11,104.18,5278.0,103.6469,103.786,103.4383,103.5078,5278.0
2016-01-13 11:10:00,104.12,104.49,103.93,104.26,16913.0,103.4482,103.8158,103.2594,103.5873,16913.0
2016-01-13 11:15:00,104.11,104.65,104.11,104.63,5955.0,103.4383,103.9748,103.4383,103.9549,5955.0
2016-01-13 11:20:00,104.65,105.08,104.53,104.92,12014.0,103.9748,104.402,103.8556,104.243,12014.0
2016-01-13 11:25:00,104.99,104.99,104.6,104.7,11465.0,104.3126,104.3126,103.9251,104.0245,11465.0
2016-01-13 11:30:00,104.45,104.5,104.24,104.43,11040.0,103.7761,103.8257,103.5674,103.7562,11040.0
2016-01-13 11:35:00,104.4,104.59,104.21,104.25,7437.0,103.7264,103.9152,103.5376,103.5774,7437.0
2016-01-13 11:40:00,104.02,104.12,103.64,103.97,15724.0,103.3488,103.4482,102.9713,103.2992,15724.0
2016-01-13 11:45:00,104.01,104.01,103.23,103.28,13052.0,103.3389,103.3389,102.5639,102.6136,13052.0
2016-01-13 11:50:00,103.28,103.73,103.28,103.56,9576.0,102.6136,103.0607,102.6136,102.8918,9576.0
2016-01-13 11:55:00,103.55,103.57,103.33,103.39,5600.0,102.8819,102.9017,102.6633,102.7229,5600.0
2016-01-13 12:00:00,103.31,103.75,103.01,103.38,12959.0,102.6434,103.0806,102.3454,102.713,12959.0
2016-01-13 12:05:00,103.25,103.48,103.04,103.37,8755.0,102.5838,102.8123,102.3752,102.703,8755.0
2016-01-13 12:10:00,103.22,103.38,102.96,103.29,13075.0,102.554,102.713,102.2957,102.6236,13075.0
2016-01-13 12:15:00,103.11,103.29,103.0,103.11,14600.0,102.4447,102.6236,102.3354,102.4447,14600.0
2016-01-13 12:20:00,102.91,103.25,102.84,103.14,13104.0,102.246,102.5838,102.1765,102.4745,13104.0
2016-01-13 12:25:00,103.07,103.16,103.0,103.13,8499.0,102.405,102.4944,102.3354,102.4646,8499.0
2016-01-13 12:30:00,103.2,103.2,102.84,102.96,6300.0,102.5341,102.5341,102.1765,102.2957,6300.0
2016-01-13 12:35:00,102.64,103.15,102.5,102.7,19996.0,101.9777,102.4845,101.8387,102.0374,19996.0
2016-01-13 12:40:00,102.64,102.91,102.44,102.78,12126.0,101.9777,102.246,101.779,102.1168,12126.0
2016-01-13 12:45:00,102.63,102.78,102.36,102.56,13460.0,101.9678,102.1168,101.6996,101.8983,13460.0
2016-01-13 12:50:00,102.68,102.7,102.01,102.28,8201.0,102.0175,102.0374,101.3518,101.6201,8201.0
2016-01-13 12:55:00,102.25,102.25,102.03,102.24,5014.0,101.5903,101.5903,101.3717,101.5803,5014.0
2016-01-13 13:00:00,102.34,102.43,102.14,102.31,7259.0,101.6797,101.7691,101.481,101.6499,7259.0
2016-01-13 13:05:00,102.34,102.43,102.28,102.33,7400.0,101.6797,101.7691,101.6201,101.6697,7400.0
2016-01-13 13:10:00,102.24,102.89,102.24,102.89,8146.0,101.5803,102.2261,101.5803,102.2261,8146.0
2016-01-13 13:15:00,102.88,102.88,102.72,102.81,2900.0,102.2162,102.2162,102.0572,102.1467,2900.0
2016-01-13 13:20:00,102.89,103.36,102.83,103.25,13635.0,102.2261,102.6931,102.1665,102.5838,13635.0
2016-01-13 13:25:00,103.2,103.39,102.78,102.95,22232.0,102.5341,102.7229,102.1168,102.2857,22232.0
2016-01-13 13:30:00,102.93,102.99,102.76,102.84,6375.0,102.2659,102.3255,102.097,102.1765,6375.0
2016-01-13 13:35:00,102.78,102.78,101.56,101.56,14300.0,102.1168,102.1168,100.9047,100.9047,14300.0
2016-01-13 13:40:00,101.44,101.98,101.41,101.98,12650.0,100.7855,101.322,100.7557,101.322,12650.0
2016-01-13 13:45:00,101.9,101.99,101.71,101.79,11575.0,101.2425,101.3319,101.0537,101.1332,11575.0
2016-01-13 13:50:00,101.24,101.76,101.24,101.4,6478.0,100.5868,101.1034,100.5868,100.7457,6478.0
2016-01-13 13:55:00,101.24,101.98,101.16,101.34,15944.0,100.5868,101.322,100.5073,100.6861,15944.0
2016-01-13 14:00:00,101.54,102.16,101.37,102.11,14047.0,100.8848,101.5008,100.7159,101.4512,14047.0
2016-01-13 14:05:00,102.1,102.1,101.68,101.85,9035.0,101.4412,101.4412,101.0239,101.1928,9035.0
2016-01-13 14:10:00,101.82,102.08,101.73,101.92,14293.0,101.163,101.4214,101.0736,101.2624,14293.0
2016-01-13 14:15:00,101.5,102.04,101.25,101.25,13400.0,100.8451,101.3816,100.5967,100.5967,13400.0
2016-01-13 14:20:00,101.51,101.84,101.5,101.83,11114.0,100.855,101.1829,100.8451,101.173,11114.0
2016-01-13 14:25:00,101.77,101.84,101.56,101.84,10376.0,101.1134,101.1829,100.9047,101.1829,10376.0
2016-01-13 14:30:00,101.85,101.92,101.3,101.3,8040.0,101.1928,101.2624,100.6464,100.6464,8040.0
2016-01-13 14:35:00,101.23,101.43,101.16,101.22,26637.0,100.5768,100.7756,100.5073,100.5669,26637.0
2016-01-13 14:40:00,101.13,101.22,100.51,100.73,9600.0,100.4775,100.5669,99.8615,100.0801,9600.0
2016-01-13 14:45:00,100.47,100.58,99.86,100.04,39048.0,99.8217,99.931,99.2157,99.3945,39048.0
2016-01-13 14:50:00,99.85,100.41,99.83,100.28,11724.0,99.2057,99.7621,99.1859,99.633,11724.0
2016-01-13 14:55:00,100.45,101.35,100.42,100.91,8038.0,99.8019,100.6961,99.7721,100.2589,8038.0
2016-01-13 15:00:00,101.0,101.23,100.82,100.93,3693.0,100.3483,100.5768,100.1695,100.2788,3693.0
2016-01-13 15:05:00,100.84,101.56,100.84,101.53,4628.0,100.1894,100.9047,100.1894,100.8749,4628.0
2016-01-13 15:10:00,101.49,101.49,100.91,101.07,5608.0,100.8352,100.8352,100.2589,100.4179,5608.0
2016-01-13 15:15:00,100.99,101.78,100.86,101.78,8667.0,100.3384,101.1233,100.2092,101.1233,8667.0
2016-01-13 15:20:00,101.65,101.75,101.02,101.35,5400.0,100.9941,101.0935,100.3682,100.6961,5400.0
2016-01-13 15:25:00,101.33,101.62,101.3,101.41,5821.0,100.6762,100.9643,100.6464,100.7557,5821.0
2016-01-13 15:30:00,101.3,101.6,101.14,101.54,9208.0,100.6464,100.9445,100.4874,100.8848,9208.0
2016-01-13 15:35:00,101.44,101.46,100.83,101.16,11977.0,100.7855,100.8054,100.1794,100.5073,11977.0
2016-01-13 15:40:00,101.17,101.84,101.17,101.52,11663.0,100.5172,101.1829,100.5172,100.865,11663.0
2016-01-13 15:45:00,101.43,101.43,100.96,101.1,8515.0,100.7756,100.7756,100.3086,100.4477,8515.0
2016-01-13 15:50:00,101.11,101.25,100.72,101.23,15088.0,100.4576,100.5967,100.0701,100.5768,15088.0
2016-01-13 15:55:00,101.26,101.43,100.5,100.55,71869.0,100.6067,100.7756,99.8516,99.9012,71869.0
2016-01-14 09:30:00,101.0,101.0,100.09,100.44,5436.0,100.3483,100.3483,99.4442,99.7919,5436.0
2016-01-14 09:35:00,100.48,100.48,99.13,99.59,4652.0,99.8317,99.8317,98.4904,98.9474,4652.0
2016-01-14 09:40:00,99.61,99.65,99.23,99.24,1724.0,98.9673,99.007,98.5897,98.5997,1724.0
2016-01-14 09:45:00,99.82,100.25,99.69,99.7,2850.0,99.1759,99.6032,99.0468,99.0567,2850.0
2016-01-14 09:50:00,99.69,99.84,98.85,98.85,4800.0,99.0468,99.1958,98.2122,98.2122,4800.0
2016-01-14 09:55:00,99.0,99.3,97.69,97.87,6500.0,98.3612,98.6593,97.0597,97.2385,6500.0
2016-01-14 10:00:00,97.99,98.44,97.53,98.26,7728.0,97.3578,97.8048,96.9007,97.626,7728.0
2016-01-14 10:05:00,98.45,98.76,97.84,97.84,6516.0,97.8148,98.1228,97.2087,97.2087,6516.0
2016-01-14 10:10:00,97.93,98.57,97.61,98.57,13070.0,97.2981,97.934,96.9802,97.934,13070.0
2016-01-14 10:15:00,98.58,99.25,98.58,99.21,2600.0,97.9439,98.6096,97.9439,98.5699,2600.0
2016-01-14 10:20:00,99.51,99.89,99.24,99.89,2299.0,98.8679,99.2455,98.5997,99.2455,2299.0
2016-01-14 10:25:00,100.36,100.51,99.75,100.44,1254.0,99.7125,99.8615,99.1064,99.7919,1254.0
2016-01-14 10:30:00,100.23,101.03,100.23,100.95,2300.0,99.5833,100.3781,99.5833,100.2987,2300.0
2016-01-14 10:35:00,100.93,101.03,100.79,100.94,2400.0,100.2788,100.3781,100.1397,100.2887,2400.0
2016-01-14 10:40:00,100.97,100.97,100.59,100.84,1200.0,100.3185,100.3185,99.941,100.1894,1200.0
2016-01-14 10:45:00,100.81,100.83,100.59,100.69,2460.0,100.1596,100.1794,99.941,100.0403,2460.0
2016-01-14 10:50:00,101.0,101.05,100.89,100.96,1400.0,100.3483,100.398,100.239,100.3086,1400.0
2016-01-14 10:55:00,100.96,101.0,100.55,100.74,11908.0,100.3086,100.3483,99.9012,100.09,11908.0
2016-01-14 11:00:00,100.64,101.01,100.64,100.89,11168.0,99.9907,100.3583,99.9907,100.239,11168.0
2016-01-14 11:05:00,100.84,101.15,100.84,101.09,7692.0,100.1894,100.4974,100.1894,100.4377,7692.0
2016-01-14 11:10:00,101.14,101.55,101.08,101.37,8363.0,100.4874,100.8948,100.4278,100.7159,8363.0
2016-01-14 11:15:00,101.34,101.49,100.82,100.84,9702.0,100.6861,100.8352,100.1695,100.1894,9702.0
2016-01-14 11:20:00,101.08,101.21,100.82,100.97,9996.0,100.4278,100.557,100.1695,100.3185,9996.0
2016-01-14 11:25:00,101.07,101.11,100.69,101.11,4400.0,100.4179,100.4576,100.0403,100.4576,4400.0
2016-01-14 11:30:00,101.01,101.1,100.86,100.87,2300.0,100.3583,100.4477,100.2092,100.2192,2300.0
2016-01-14 11:35:00,100.77,100.97,100.65,100.85,1600.0,100.1198,100.3185,100.0006,100.1993,1600.0
2016-01-14 11:40:00,100.89,101.0,100.89,101.0,1000.0,100.239,100.3483,100.239,100.3483,1000.0
2016-01-14 11:45:00,101.16,101.48,101.15,101.38,1800.0,100.5073,100.8252,100.4974,100.7259,1800.0
2016-01-14 11:50:00,101.33,101.33,101.13,101.29,300.0,100.6762,100.6762,100.4775,100.6365,300.0
2016-01-14 11:55:00,101.3,101.41,101.17,101.22,3522.0,100.6464,100.7557,100.5172,100.5669,3522.0
2016-01-14 12:00:00,101.19,101.68,101.18,101.56,9031.0,100.5371,101.0239,100.5272,100.9047,9031.0
2016-01-14 12:05:00,101.74,101.75,101.4,101.72,2303.0,101.0836,101.0935,100.7457,101.0637,2303.0
2016-01-14 12:10:00,101.54,101.8,101.5,101.8,2400.0,100.8848,101.1432,100.8451,101.1432,2400.0
2016-01-14 12:15:00,102.08,102.08,101.95,101.95,400.0,101.4214,101.4214,101.2922,101.2922,400.0
2016-01-14 12:20:00,102.0,102.07,101.61,102.06,3078.0,101.3419,101.4114,100.9544,101.4015,3078.0
2016-01-14 12:25:00,102.06,102.06,102.06,102.06,0.0,101.4015,101.4015,101.4015,101.4015,0.0
2016-01-14 12:30:00,101.98,102.06,101.93,101.93,3610.0,101.322,101.4015,101.2723,101.2723,3610.0
2016-01-14 12:35:00,101.99,102.06,101.87,102.06,1600.0,101.3319,101.4015,101.2127,101.4015,1600.0
2016-01-14 12:40:00,102.2,102.27,102.14,102.16,2300.0,101.5406,101.6101,101.481,101.5008,2300.0
2016-01-14 12:45:00,102.37,102.52,102.37,102.52,200.0,101.7095,101.8585,101.7095,101.8585,200.0
2016-01-14 12:50:00,102.37,102.52,102.36,102.51,1150.0,101.7095,101.8585,101.6996,101.8486,1150.0
2016-01-14 12:55:00,102.32,102.33,102.32,102.32,766.0,101.6598,101.6697,101.6598,101.6598,766.0
2016-01-14 13:00:00,102.16,102.57,102.07,102.57,3570.0,101.5008,101.9082,101.4114,101.9082,3570.0
2016-01-14 13:05:00,102.57,103.14,102.53,102.89,1400.0,101.9082,102.4745,101.8685,102.2261,1400.0
2016-01-14 13:10:00,102.93,103.48,102.84,103.36,1801.0,102.2659,102.8123,102.1765,102.6931,1801.0
2016-01-14 13:15:00,103.35,103.35,103.06,103.34,3100.0,102.6832,102.6832,102.395,102.6732,3100.0
2016-01-14 13:20:00,103.59,103.64,103.24,103.41,4679.0,102.9216,102.9713,102.5739,102.7428,4679.0
2016-01-14 13:25:00,103.6,103.65,103.46,103.48,710.0,102.9316,102.9812,102.7925,102.8123,710.0
2016-01-14 13:30:00,103.43,103.66,103.42,103.63,2310.0,102.7627,102.9912,102.7527,102.9614,2310.0
2016-01-14 13:35:00,103.61,103.61,103.24,103.4,710.0,102.9415,102.9415,102.5739,102.7328,710.0
2016-01-14 13:40:00,103.45,103.46,103.34,103.34,800.0,102.7825,102.7925,102.6732,102.6732,800.0
2016-01-14 13:45:00,103.04,103.25,102.94,102.99,2203.0,102.3752,102.5838,102.2758,102.3255,2203.0
2016-01-14 13:50:00,103.0,103.43,103.0,103.42,1205.0,102.3354,102.7627,102.3354,102.7527,1205.0
2016-01-14 13:55:00,103.36,103.67,103.29,103.37,10550.0,102.6931,103.0011,102.6236,102.703,10550.0
2016-01-14 14:00:00,103.45,103.57,103.18,103.26,7019.0,102.7825,102.9017,102.5143,102.5937,7019.0
2016-01-14 14:05:00,103.13,103.21,103.0,103.14,2200.0,102.4646,102.5441,102.3354,102.4745,2200.0
2016-01-14 14:10:00,103.14,103.2,103.07,103.1,6307.0,102.4745,102.5341,102.405,102.4348,6307.0
2016-01-14 14:15:00,103.08,103.38,103.01,103.19,5400.0,102.4149,102.713,102.3454,102.5242,5400.0
2016-01-14 14:20:00,103.23,103.39,103.13,103.36,1519.0,102.5639,102.7229,102.4646,102.6931,1519.0
2016-01-14 14:25:00,103.63,103.63,103.37,103.51,1710.0,102.9614,102.9614,102.703,102.8421,1710.0
2016-01-14 14:30:00,103.52,103.67,103.48,103.6,2964.0,102.8521,103.0011,102.8123,102.9316,2964.0
2016-01-14 14:35:00,103.64,104.48,103.63,104.48,8300.0,102.9713,103.8059,102.9614,103.8059,8300.0
2016-01-14 14:40:00,104.35,104.75,104.25,104.67,8840.0,103.6767,104.0741,103.5774,103.9946,8840.0
2016-01-14 14:45:00,104.85,105.12,104.75,105.12,2500.0,104.1735,104.4417,104.0741,104.4417,2500.0
2016-01-14 14:50:00,105.1,105.4,105.01,105.4,3789.0,104.4219,104.7199,104.3325,104.7199,3789.0
2016-01-14 14:55:00,105.38,106.12,105.38,105.73,8000.0,104.7001,105.4353,104.7001,105.0478,8000.0
2016-01-14 15:00:00,106.12,106.17,105.55,105.96,7755.0,105.4353,105.485,104.869,105.2763,7755.0
2016-01-14 15:05:00,105.89,105.98,105.69,105.98,5450.0,105.2068,105.2962,105.0081,105.2962,5450.0
2016-01-14 15:10:00,105.99,106.14,105.9,106.0,6165.0,105.3061,105.4552,105.2167,105.3161,6165.0
2016-01-14 15:15:00,106.04,106.12,105.92,106.11,6950.0,105.3558,105.4353,105.2366,105.4254,6950.0
2016-01-14 15:20:00,105.89,105.91,105.62,105.77,8030.0,105.2068,105.2266,104.9385,105.0876,8030.0
2016-01-14 15:25:00,105.77,105.77,105.34,105.36,3550.0,105.0876,105.0876,104.6603,104.6802,3550.0
2016-01-14 15:30:00,105.23,105.27,104.49,104.76,6367.0,104.551,104.5908,103.8158,104.0841,6367.0
2016-01-14 15:35:00,104.75,105.12,104.75,105.04,8950.0,104.0741,104.4417,104.0741,104.3623,8950.0
2016-01-14 15:40:00,105.02,105.18,104.82,105.09,8353.0,104.3424,104.5014,104.1437,104.4119,8353.0
2016-01-14 15:45:00,105.09,105.47,105.09,105.34,15050.0,104.4119,104.7895,104.4119,104.6603,15050.0
2016-01-14 15:50:00,105.38,105.53,104.89,105.05,11510.0,104.7001,104.8491,104.2132,104.3722,11510.0
2016-01-14 15:55:00,105.09,105.16,104.75,104.91,18836.0,104.4119,104.4815,104.0741,104.2331,18836.0
2016-01-15 09:30:00,100.01,103.99,100.0,100.94,18088.0,99.3647,103.319,99.3548,100.2887,18088.0
2016-01-15 09:35:00,100.82,101.3,100.44,101.0,5400.0,100.1695,100.6464,99.7919,100.3483,5400.0
2016-01-15 09:40:00,101.05,101.81,100.78,101.59,4094.0,100.398,101.1531,100.1297,100.9345,4094.0
2016-01-15 09:45:00,101.57,102.5,101.3,101.72,3404.0,100.9147,101.8387,100.6464,101.0637,3404.0
2016-01-15 09:50:00,101.77,101.8,101.77,101.8,1052.0,101.1134,101.1432,101.1134,101.1432,1052.0
2016-01-15 09:55:00,101.45,101.45,100.21,100.21,3572.0,100.7954,100.7954,99.5634,99.5634,3572.0
2016-01-15 10:00:00,100.29,100.29,100.0,100.1,5787.0,99.6429,99.6429,99.3548,99.4541,5787.0
2016-01-15 10:05:00,100.1,100.78,99.84,100.59,12636.0,99.4541,100.1297,99.1958,99.941,12636.0
2016-01-15 10:10:00,100.52,100.58,99.76,99.96,6000.0,99.8714,99.931,99.1163,99.315,6000.0
2016-01-15 10:15:00,100.09,100.09,99.26,99.42,4400.0,99.4442,99.4442,98.6196,98.7785,4400.0
2016-01-15 10:20:00,99.3,99.83,99.2,99.4,16693.0,98.6593,99.1859,98.5599,98.7587,16693.0
2016-01-15 10:25:00,99.37,99.73,99.02,99.17,11599.0,98.7288,99.0865,98.3811,98.5301,11599.0
2016-01-15 10:30:00,99.21,99.79,99.18,99.19,4485.0,98.5699,99.1461,98.5401,98.55,4485.0
2016-01-15 10:35:00,99.34,99.39,99.25,99.39,1200.0,98.699,98.7487,98.6096,98.7487,1200.0
2016-01-15 10:40:00,99.41,99.47,99.0,99.0,4906.0,98.7686,98.8282,98.3612,98.3612,4906.0
2016-01-15 10:45:00,99.0,99.5,98.92,99.1,4966.0,98.3612,98.858,98.2817,98.4606,4966.0
2016-01-15 10:50:00,99.29,99.29,98.9,98.9,2863.0,98.6494,98.6494,98.2619,98.2619,2863.0
2016-01-15 10:55:00,99.01,99.01,98.3,98.67,2116.0,98.3712,98.3712,97.6657,98.0334,2116.0
2016-01-15 11:00:00,98.81,98.89,98.55,98.56,600.0,98.1725,98.2519,97.9141,97.9241,600.0
2016-01-15 11:05:00,98.51,98.52,98.09,98.19,3466.0,97.8744,97.8843,97.4571,97.5565,3466.0
2016-01-15 11:10:00,98.07,98.07,97.59,97.73,4616.0,97.4372,97.4372,96.9603,97.0994,4616.0
2016-01-15 11:15:00,97.74,98.02,97.65,97.83,8205.0,97.1094,97.3876,97.0199,97.1988,8205.0
2016-01-15 11:20:00,97.76,97.76,97.15,97.15,5830.0,97.1292,97.1292,96.5232,96.5232,5830.0
2016-01-15 11:25:00,97.07,97.39,97.07,97.12,8020.0,96.4437,96.7616,96.4437,96.4934,8020.0
2016-01-15 11:30:00,97.12,97.19,96.82,96.91,9669.0,96.4934,96.5629,96.1953,96.2847,9669.0
2016-01-15 11:35:00,97.02,97.4,96.85,97.29,7970.0,96.394,96.7716,96.2251,96.6623,7970.0
2016-01-15 11:40:00,97.59,97.66,97.39,97.65,2400.0,96.9603,97.0299,96.7616,97.0199,2400.0
2016-01-15 11:45:00,97.48,97.5,97.35,97.5,4977.0,96.851,96.8709,96.7219,96.8709,4977.0
2016-01-15 11:50:00,97.33,97.82,97.29,97.62,8450.0,96.702,97.1888,96.6623,96.9901,8450.0
2016-01-15 11:55:00,97.31,97.78,97.31,97.52,4380.0,96.6821,97.1491,96.6821,96.8908,4380.0
2016-01-15 12:00:00,97.45,97.6,97.24,97.37,11060.0,96.8212,96.9703,96.6126,96.7418,11060.0
2016-01-15 12:05:00,97.44,97.66,97.09,97.31,12547.0,96.8113,97.0299,96.4636,96.6821,12547.0
2016-01-15 12:10:00,97.27,97.27,97.18,97.24,400.0,96.6424,96.6424,96.553,96.6126,400.0
2016-01-15 12:15:00,97.13,97.2,96.62,96.7,4942.0,96.5033,96.5728,95.9966,96.0761,4942.0
2016-01-15 12:20:00,96.57,96.65,96.2,96.36,7590.0,95.9469,96.0264,95.5793,95.7383,7590.0
2016-01-15 12:25:00,96.17,96.2,96.0,96.07,1810.0,95.5495,95.5793,95.3806,95.4501,1810.0
2016-01-15 12:30:00,96.14,96.16,95.61,95.61,2368.0,95.5197,95.5396,94.9931,94.9931,2368.0
2016-01-15 12:35:00,95.85,95.89,95.08,95.1,10872.0,95.2316,95.2713,94.4665,94.4864,10872.0
2016-01-15 12:40:00,95.13,95.44,94.78,95.33,11859.0,94.5162,94.8242,94.1685,94.7149,11859.0
2016-01-15 12:45:00,95.2,95.46,95.19,95.21,4067.0,94.5858,94.8441,94.5758,94.5957,4067.0
2016-01-15 12:50:00,95.3,95.45,95.1,95.29,21659.0,94.6851,94.8341,94.4864,94.6752,21659.0
2016-01-15 12:55:00,95.29,95.42,94.9,95.39,16426.0,94.6752,94.8043,94.2877,94.7745,16426.0
2016-01-15 13:00:00,95.28,95.49,94.95,95.39,11071.0,94.6652,94.8739,94.3374,94.7745,11071.0
2016-01-15 13:05:00,95.31,95.47,95.12,95.24,3800.0,94.695,94.854,94.5063,94.6255,3800.0
2016-01-15 13:10:00,95.21,95.61,95.21,95.37,8496.0,94.5957,94.9931,94.5957,94.7547,8496.0
2016-01-15 13:15:00,95.54,95.74,95.37,95.6,4518.0,94.9236,95.1223,94.7547,94.9832,4518.0
2016-01-15 13:20:00,95.55,95.87,95.46,95.87,7200.0,94.9335,95.2514,94.8441,95.2514,7200.0
2016-01-15 13:25:00,95.88,96.2,95.59,96.2,28078.0,95.2614,95.5793,94.9732,95.5793,28078.0
2016-01-15 13:30:00,96.3,96.33,96.05,96.15,5953.0,95.6787,95.7085,95.4303,95.5296,5953.0
2016-01-15 13:35:00,96.2,96.23,95.7,95.7,6836.0,95.5793,95.6091,95.0825,95.0825,6836.0
2016-01-15 13:40:00,95.78,96.17,95.68,95.79,7049.0,95.162,95.5495,95.0627,95.1719,7049.0
2016-01-15 13:45:00,96.04,96.65,95.9,96.5,22070.0,95.4203,96.0264,95.2812,95.8774,22070.0
2016-01-15 13:50:00,96.56,97.16,96.41,96.98,4200.0,95.937,96.5331,95.7879,96.3543,4200.0
2016-01-15 13:55:00,97.08,97.08,96.74,96.79,9050.0,96.4536,96.4536,96.1158,96.1655,9050.0
2016-01-15 14:00:00,96.74,96.89,96.58,96.86,13888.0,96.1158,96.2648,95.9568,96.235,13888.0
2016-01-15 14:05:00,96.94,97.18,96.74,97.16,5800.0,96.3145,96.553,96.1158,96.5331,5800.0
2016-01-15 14:10:00,97.19,97.46,96.96,97.2,4998.0,96.5629,96.8312,96.3344,96.5728,4998.0
2016-01-15 14:15:00,97.28,97.32,97.0,97.02,5095.0,96.6523,96.6921,96.3741,96.394,5095.0
2016-01-15 14:20:00,97.0,97.0,96.46,96.73,17156.0,96.3741,96.3741,95.8376,96.1059,17156.0
2016-01-15 14:25:00,96.78,97.06,96.5,96.62,5160.0,96.1556,96.4338,95.8774,95.9966,5160.0
2016-01-15 14:30:00,96.47,96.75,96.36,96.64,11098.0,95.8476,96.1258,95.7383,96.0165,11098.0
2016-01-15 14:35:00,96.54,97.06,96.46,97.06,4720.0,95.9171,96.4338,95.8376,96.4338,4720.0
2016-01-15 14:40:00,97.02,97.35,96.82,97.03,9169.0,96.394,96.7219,96.1953,96.4039,9169.0
2016-01-15 14:45:00,96.95,97.5,96.93,97.27,9002.0,96.3245,96.8709,96.3046,96.6424,9002.0
2016-01-15 14:50:00,97.23,97.6,97.23,97.32,13851.0,96.6027,96.9703,96.6027,96.6921,13851.0
2016-01-15 14:55:00,97.53,97.58,97.09,97.38,19278.0,96.9007,96.9504,96.4636,96.7517,19278.0
2016-01-15 15:00:00,97.41,97.48,97.04,97.04,16735.0,96.7815,96.851,96.4139,96.4139,16735.0
2016-01-15 15:05:00,97.09,97.35,96.79,96.79,58950.0,96.4636,96.7219,96.1655,96.1655,58950.0
2016-01-15 15:10:00,96.91,96.98,96.71,96.93,11633.0,96.2847,96.3543,96.086,96.3046,11633.0
2016-01-15 15:15:00,96.95,96.95,96.4,96.82,9113.0,96.3245,96.3245,95.778,96.1953,9113.0
2016-01-15 15:20:00,96.73,96.95,96.71,96.95,7145.0,96.1059,96.3245,96.086,96.3245,7145.0
2016-01-15 15:25:00,96.97,97.16,96.84,96.9,11144.0,96.3443,96.5331,96.2152,96.2748,11144.0
2016-01-15 15:30:00,96.89,97.01,96.65,96.89,10807.0,96.2648,96.3841,96.0264,96.2648,10807.0
2016-01-15 15:35:00,96.92,97.1,96.87,96.88,11853.0,96.2947,96.4735,96.245,96.2549,11853.0
2016-01-15 15:40:00,96.96,96.96,96.67,96.78,22868.0,96.3344,96.3344,96.0463,96.1556,22868.0
2016-01-15 15:45:00,96.78,96.8,96.41,96.54,19450.0,96.1556,96.1754,95.7879,95.9171,19450.0
2016-01-15 15:50:00,96.49,96.58,96.41,96.5,21153.0,95.8674,95.9568,95.7879,95.8774,21153.0
2016-01-15 15:55:00,96.47,96.62,96.34,96.4,66660.0,95.8476,95.9966,95.7184,95.778,66660.0
2016-01-19 09:30:00,98.31,99.36,96.51,96.53,9278.0,97.6757,98.7189,95.8873,95.9072,9278.0
2016-01-19 09:35:00,96.59,97.38,96.42,97.09,14303.0,95.9668,96.7517,95.7979,96.4636,14303.0
2016-01-19 09:40:00,97.09,97.17,96.36,96.61,6516.0,96.4636,96.543,95.7383,95.9867,6516.0
2016-01-19 09:45:00,96.78,96.87,96.23,96.23,4670.0,96.1556,96.245,95.6091,95.6091,4670.0
2016-01-19 09:50:00,96.34,96.35,95.14,95.66,3264.0,95.7184,95.7283,94.5261,95.0428,3264.0
2016-01-19 09:55:00,95.7,96.45,95.69,96.45,4882.0,95.0825,95.8277,95.0726,95.8277,4882.0
2016-01-19 10:00:00,96.44,96.62,96.04,96.48,9829.0,95.8178,95.9966,95.4203,95.8575,9829.0
2016-01-19 10:05:00,96.53,97.49,96.4,96.81,8722.0,95.9072,96.861,95.778,96.1854,8722.0
2016-01-19 10:10:00,96.18,97.13,96.18,96.93,7494.0,95.5594,96.5033,95.5594,96.3046,7494.0
2016-01-19 10:15:00,96.9,96.92,96.48,96.77,6473.0,96.2748,96.2947,95.8575,96.1456,6473.0
2016-01-19 10:20:00,96.75,96.94,96.5,96.7,3826.0,96.1258,96.3145,95.8774,96.0761,3826.0
2016-01-19 10:25:00,96.95,97.31,96.56,96.67,9470.0,96.3245,96.6821,95.937,96.0463,9470.0
2016-01-19 10:30:00,96.77,96.93,96.48,96.75,5879.0,96.1456,96.3046,95.8575,96.1258,5879.0
2016-01-19 10:35:00,96.66,96.76,96.28,96.64,6824.0,96.0363,96.1357,95.6588,96.0165,6824.0
2016-01-19 10:40:00,96.53,96.65,96.4,96.54,3449.0,95.9072,96.0264,95.778,95.9171,3449.0
2016-01-19 10:45:00,96.4,96.69,96.35,96.58,4933.0,95.778,96.0661,95.7283,95.9568,4933.0
2016-01-19 10:50:00,96.66,96.67,95.98,95.98,6292.0,96.0363,96.0463,95.3607,95.3607,6292.0
2016-01-19 10:55:00,96.14,96.14,95.75,95.75,10385.0,95.5197,95.5197,95.1322,95.1322,10385.0
2016-01-19 11:00:00,95.75,96.23,95.6,96.08,12271.0,95.1322,95.6091,94.9832,95.4601,12271.0
2016-01-19 11:05:00,95.99,96.07,95.72,95.92,10604.0,95.3707,95.4501,95.1024,95.3011,10604.0
2016-01-19 11:10:00,95.85,95.85,95.65,95.81,8638.0,95.2316,95.2316,95.0328,95.1918,8638.0
2016-01-19 11:15:00,95.75,95.82,95.29,95.43,34247.0,95.1322,95.2018,94.6752,94.8143,34247.0
2016-01-19 11:20:00,95.43,95.6,95.04,95.25,30143.0,94.8143,94.9832,94.4268,94.6354,30143.0
2016-01-19 11:25:00,95.08,96.26,95.0,96.0,13783.0,94.4665,95.6389,94.387,95.3806,13783.0
2016-01-19 11:30:00,95.94,97.03,95.91,96.73,38170.0,95.321,96.4039,95.2912,96.1059,38170.0
2016-01-19 11:35:00,96.72,97.53,96.57,97.53,32040.0,96.0959,96.9007,95.9469,96.9007,32040.0
2016-01-19 11:40:00,97.47,97.98,97.47,97.84,7502.0,96.8411,97.3478,96.8411,97.2087,7502.0
2016-01-19 11:45:00,97.99,98.2,97.19,97.69,29033.0,97.3578,97.5664,96.5629,97.0597,29033.0
2016-01-19 11:50:00,97.62,97.88,97.12,97.12,20677.0,96.9901,97.2485,96.4934,96.4934,20677.0
2016-01-19 11:55:00,97.3,97.47,97.09,97.15,7434.0,96.6722,96.8411,96.4636,96.5232,7434.0
2016-01-19 12:00:00,97.2,97.45,96.81,97.02,12880.0,96.5728,96.8212,96.1854,96.394,12880.0
2016-01-19 12:05:00,96.91,97.38,96.91,97.38,14779.0,96.2847,96.7517,96.2847,96.7517,14779.0
2016-01-19 12:10:00,97.3,97.46,97.0,97.45,8891.0,96.6722,96.8312,96.3741,96.8212,8891.0
2016-01-19 12:15:00,97.41,97.49,96.79,97.14,6221.0,96.7815,96.861,96.1655,96.5132,6221.0
2016-01-19 12:20:00,96.9,97.22,96.63,96.63,9214.0,96.2748,96.5927,96.0065,96.0065,9214.0
2016-01-19 12:25:00,96.9,96.9,96.56,96.79,9762.0,96.2748,96.2748,95.937,96.1655,9762.0
2016-01-19 12:30:00,96.72,96.99,96.71,96.99,2077.0,96.0959,96.3642,96.086,96.3642,2077.0
2016-01-19 12:35:00,96.83,96.92,96.79,96.92,1261.0,96.2052,96.2947,96.1655,96.2947,1261.0
2016-01-19 12:40:00,96.77,96.94,96.77,96.84,1300.0,96.1456,96.3145,96.1456,96.2152,1300.0
2016-01-19 12:45:00,96.97,96.97,96.78,96.78,300.0,96.3443,96.3443,96.1556,96.1556,300.0
2016-01-19 12:50:00,96.82,97.04,96.51,96.78,13610.0,96.1953,96.4139,95.8873,96.1556,13610.0
2016-01-19 12:55:00,96.65,96.82,96.65,96.76,455.0,96.0264,96.1953,96.0264,96.1357,455.0
2016-01-19 13:00:00,96.92,97.32,96.8,96.8,3200.0,96.2947,96.6921,96.1754,96.1754,3200.0
2016-01-19 13:05:00,96.75,97.16,96.75,96.95,1200.0,96.1258,96.5331,96.1258,96.3245,1200.0
2016-01-19 13:10:00,97.18,97.25,97.15,97.16,850.0,96.553,96.6225,96.5232,96.5331,850.0
2016-01-19 13:15:00,97.13,97.53,97.13,97.53,1700.0,96.5033,96.9007,96.5033,96.9007,1700.0
2016-01-19 13:20:00,97.58,97.88,96.78,96.78,4300.0,96.9504,97.2485,96.1556,96.1556,4300.0
2016-01-19 13:25:00,96.92,97.05,96.51,96.51,1900.0,96.2947,96.4238,95.8873,95.8873,1900.0
2016-01-19 13:30:00,96.66,97.04,96.63,96.63,2300.0,96.0363,96.4139,96.0065,96.0065,2300.0
2016-01-19 13:35:00,96.65,96.76,96.65,96.76,520.0,96.0264,96.1357,96.0264,96.1357,520.0
2016-01-19 13:40:00,96.7,96.7,96.68,96.68,502.0,96.0761,96.0761,96.0562,96.0562,502.0
2016-01-19 13:45:00,96.77,96.96,96.7,96.71,3814.0,96.1456,96.3344,96.0761,96.086,3814.0
2016-01-19 13:50:00,96.7,96.71,96.46,96.46,2042.0,96.0761,96.086,95.8376,95.8376,2042.0
2016-01-19 13:55:00,96.45,96.46,96.41,96.41,300.0,95.8277,95.8376,95.7879,95.7879,300.0
2016-01-19 14:00:00,96.31,96.65,96.2,96.65,4600.0,95.6886,96.0264,95.5793,96.0264,4600.0
2016-01-19 14:05:00,96.23,96.23,95.11,95.45,4463.0,95.6091,95.6091,94.4963,94.8341,4463.0
2016-01-19 14:10:00,95.19,95.23,94.98,95.01,4000.0,94.5758,94.6156,94.3672,94.397,4000.0
2016-01-19 14:15:00,95.01,95.01,94.67,94.89,2223.0,94.397,94.397,94.0592,94.2778,2223.0
2016-01-19 14:20:00,94.71,95.36,94.71,95.36,4550.0,94.0989,94.7447,94.0989,94.7447,4550.0
2016-01-19 14:25:00,95.15,95.27,94.96,95.0,5070.0,94.5361,94.6553,94.3473,94.387,5070.0
2016-01-19 14:30:00,95.16,95.19,94.68,94.78,2654.0,94.546,94.5758,94.0691,94.1685,2654.0
2016-01-19 14:35:00,94.7,94.73,94.27,94.4,9036.0,94.089,94.1188,93.6618,93.7909,9036.0
2016-01-19 14:40:00,94.58,94.58,94.21,94.21,6635.0,93.9698,93.9698,93.6021,93.6021,6635.0
2016-01-19 14:45:00,94.17,94.17,93.92,94.01,1600.0,93.5624,93.5624,93.314,93.4034,1600.0
2016-01-19 14:50:00,94.07,94.52,94.01,94.32,8151.0,93.463,93.9101,93.4034,93.7114,8151.0
2016-01-19 14:55:00,94.41,95.17,94.4,94.71,4436.0,93.8008,94.5559,93.7909,94.0989,4436.0
2016-01-19 15:00:00,95.0,95.44,94.99,95.2,3605.0,94.387,94.8242,94.3771,94.5858,3605.0
2016-01-19 15:05:00,95.51,95.78,95.36,95.73,2026.0,94.8938,95.162,94.7447,95.1123,2026.0
2016-01-19 15:10:00,95.69,95.78,95.33,95.45,4338.0,95.0726,95.162,94.7149,94.8341,4338.0
2016-01-19 15:15:00,95.39,95.62,95.26,95.49,4100.0,94.7745,95.003,94.6454,94.8739,4100.0
2016-01-19 15:20:00,95.71,95.71,95.7,95.71,418.0,95.0925,95.0925,95.0825,95.0925,418.0
2016-01-19 15:25:00,95.82,96.31,95.76,96.07,7417.0,95.2018,95.6886,95.1421,95.4501,7417.0
2016-01-19 15:30:00,96.16,96.65,96.11,96.43,23506.0,95.5396,96.0264,95.4899,95.8078,23506.0
2016-01-19 15:35:00,96.44,96.58,95.98,95.99,23350.0,95.8178,95.9568,95.3607,95.3707,23350.0
2016-01-19 15:40:00,95.97,96.89,95.75,96.89,23516.0,95.3508,96.2648,95.1322,96.2648,23516.0
2016-01-19 15:45:00,96.89,96.89,96.67,96.89,18259.0,96.2648,96.2648,96.0463,96.2648,18259.0
2016-01-19 15:50:00,96.89,96.89,96.64,96.69,23400.0,96.2648,96.2648,96.0165,96.0661,23400.0
2016-01-19 15:55:00,96.7,96.73,96.1,96.49,13529.0,96.0761,96.1059,95.4799,95.8674,13529.0
2016-01-20 09:30:00,94.9,95.44,94.08,94.08,12886.0,94.2877,94.8242,93.473,93.473,12886.0
2016-01-20 09:35:00,94.27,94.5,93.0,93.25,8865.0,93.6618,93.8903,92.3999,92.6483,8865.0
2016-01-20 09:40:00,93.24,93.48,92.35,93.18,7210.0,92.6384,92.8768,91.7541,92.5788,7210.0
2016-01-20 09:45:00,93.21,93.61,92.74,92.97,7208.0,92.6086,93.006,92.1416,92.3701,7208.0
2016-01-20 09:50:00,92.7,92.93,92.0,92.01,5442.0,92.1019,92.3304,91.4064,91.4163,5442.0
2016-01-20 09:55:00,91.9,92.01,91.11,91.25,4343.0,91.307,91.4163,90.5221,90.6612,4343.0
2016-01-20 10:00:00,91.24,91.28,90.44,90.56,5210.0,90.6513,90.691,89.8565,89.9757,5210.0
2016-01-20 10:05:00,90.67,91.74,90.55,91.46,15877.0,90.085,91.1481,89.9658,90.8699,15877.0
2016-01-20 10:10:00,91.44,91.53,90.93,91.42,9830.0,90.85,90.9394,90.3433,90.8301,9830.0
2016-01-20 10:15:00,91.44,91.8,91.01,91.07,5800.0,90.85,91.2077,90.4228,90.4824,5800.0
2016-01-20 10:20:00,91.31,91.98,91.29,91.41,5008.0,90.7209,91.3865,90.701,90.8202,5008.0
2016-01-20 10:25:00,91.41,91.47,91.1,91.47,11000.0,90.8202,90.8798,90.5122,90.8798,11000.0
2016-01-20 10:30:00,91.4,91.46,91.07,91.09,11411.0,90.8103,90.8699,90.4824,90.5023,11411.0
2016-01-20 10:35:00,91.17,91.17,90.88,90.98,3144.0,90.5818,90.5818,90.2936,90.393,3144.0
2016-01-20 10:40:00,90.91,91.02,90.77,91.01,2100.0,90.3234,90.4327,90.1843,90.4228,2100.0
2016-01-20 10:45:00,91.02,91.18,90.63,90.68,11890.0,90.4327,90.5917,90.0452,90.0949,11890.0
2016-01-20 10:50:00,90.7,90.78,90.43,90.43,6441.0,90.1148,90.1943,89.8465,89.8465,6441.0
2016-01-20 10:55:00,90.27,90.45,90.1,90.15,3242.0,89.6876,89.8664,89.5187,89.5683,3242.0
2016-01-20 11:00:00,90.32,90.43,90.11,90.27,8150.0,89.7372,89.8465,89.5286,89.6876,8150.0
2016-01-20 11:05:00,90.26,90.66,90.26,90.35,9006.0,89.6776,90.075,89.6776,89.767,9006.0
2016-01-20 11:10:00,90.31,91.26,90.3,91.26,5855.0,89.7273,90.6712,89.7174,90.6712,5855.0
2016-01-20 11:15:00,91.14,91.75,90.87,91.57,7210.0,90.5519,91.158,90.2837,90.9792,7210.0
2016-01-20 11:20:00,91.51,91.96,91.46,91.95,21175.0,90.9196,91.3667,90.8699,91.3567,21175.0
2016-01-20 11:25:00,91.86,92.15,91.86,92.13,12964.0,91.2673,91.5554,91.2673,91.5356,12964.0
2016-01-20 11:30:00,92.25,92.6,92.21,92.33,5000.0,91.6548,92.0025,91.615,91.7343,5000.0
2016-01-20 11:35:00,92.42,92.45,92.15,92.27,4683.0,91.8237,91.8535,91.5554,91.6747,4683.0
2016-01-20 11:40:00,92.24,92.54,91.93,91.95,6750.0,91.6449,91.9429,91.3369,91.3567,6750.0
2016-01-20 11:45:00,91.92,91.92,91.61,91.64,2400.0,91.3269,91.3269,91.0189,91.0487,2400.0
2016-01-20 11:50:00,91.6,91.6,91.53,91.53,400.0,91.009,91.009,90.9394,90.9394,400.0
2016-01-20 11:55:00,91.6,91.81,91.15,91.49,4881.0,91.009,91.2176,90.5619,90.8997,4881.0
2016-01-20 12:00:00,91.42,91.55,91.3,91.42,1437.0,90.8301,90.9593,90.7109,90.8301,1437.0
2016-01-20 12:05:00,91.62,91.76,91.3,91.3,2841.0,91.0289,91.1679,90.7109,90.7109,2841.0
2016-01-20 12:10:00,91.4,91.53,91.06,91.06,7200.0,90.8103,90.9394,90.4725,90.4725,7200.0
2016-01-20 12:15:00,91.15,91.5,91.06,91.45,8493.0,90.5619,90.9096,90.4725,90.8599,8493.0
2016-01-20 12:20:00,91.21,91.21,90.9,90.9,6000.0,90.6215,90.6215,90.3135,90.3135,6000.0
2016-01-20 12:25:00,90.98,90.99,90.86,90.89,539.0,90.393,90.4029,90.2738,90.3036,539.0
2016-01-20 12:30:00,90.87,91.14,90.87,91.12,2500.0,90.2837,90.5519,90.2837,90.5321,2500.0
2016-01-20 12:35:00,91.02,91.16,91.02,91.16,200.0,90.4327,90.5718,90.4327,90.5718,200.0
2016-01-20 12:40:00,91.13,91.14,90.98,90.98,700.0,90.542,90.5519,90.393,90.393,700.0
2016-01-20 12:45:00,91.18,91.37,90.99,91.26,6165.0,90.5917,90.7805,90.4029,90.6712,6165.0
2016-01-20 12:50:00,91.09,91.57,90.97,91.48,10500.0,90.5023,90.9792,90.383,90.8898,10500.0
2016-01-20 12:55:00,91.41,92.61,91.36,92.5,13427.0,90.8202,92.0125,90.7705,91.9032,13427.0
2016-01-20 13:00:00,92.45,92.66,92.15,92.61,8490.0,91.8535,92.0621,91.5554,92.0125,8490.0
2016-01-20 13:05:00,92.53,92.56,92.16,92.39,4100.0,91.933,91.9628,91.5654,91.7939,4100.0
2016-01-20 13:10:00,92.49,92.6,92.49,92.54,1450.0,91.8932,92.0025,91.8932,91.9429,1450.0
2016-01-20 13:15:00,92.42,92.45,92.02,92.04,4712.0,91.8237,91.8535,91.4263,91.4461,4712.0
2016-01-20 13:20:00,92.05,92.13,91.76,92.13,5560.0,91.4561,91.5356,91.1679,91.5356,5560.0
2016-01-20 13:25:00,92.06,92.4,92.05,92.16,3685.0,91.466,91.8038,91.4561,91.5654,3685.0
2016-01-20 13:30:00,92.51,93.0,92.4,92.9,4023.0,91.9131,92.3999,91.8038,92.3006,4023.0
2016-01-20 13:35:00,92.99,93.22,92.94,92.94,3133.0,92.39,92.6185,92.3403,92.3403,3133.0
2016-01-20 13:40:00,93.19,93.6,93.19,93.6,1950.0,92.5887,92.9961,92.5887,92.9961,1950.0
2016-01-20 13:45:00,93.7,94.7,93.62,94.51,8065.0,93.0954,94.089,93.0159,93.9002,8065.0
2016-01-20 13:50:00,94.15,94.47,94.15,94.43,4275.0,93.5425,93.8605,93.5425,93.8207,4275.0
2016-01-20 13:55:00,94.16,94.22,93.74,93.81,2015.0,93.5525,93.6121,93.1352,93.2047,2015.0
2016-01-20 14:00:00,93.84,93.95,93.67,93.75,6590.0,93.2345,93.3438,93.0656,93.1451,6590.0
2016-01-20 14:05:00,93.89,94.41,93.89,94.41,3538.0,93.2842,93.8008,93.2842,93.8008,3538.0
2016-01-20 14:10:00,94.36,95.1,94.36,94.76,2310.0,93.7512,94.4864,93.7512,94.1486,2310.0
2016-01-20 14:15:00,94.58,95.04,94.58,95.01,6980.0,93.9698,94.4268,93.9698,94.397,6980.0
2016-01-20 14:20:00,95.01,95.32,94.52,94.59,15020.0,94.397,94.705,93.9101,93.9797,15020.0
2016-01-20 14:25:00,94.79,94.94,94.7,94.72,2710.0,94.1784,94.3274,94.089,94.1088,2710.0
2016-01-20 14:30:00,94.7,94.75,93.84,93.84,23260.0,94.089,94.1387,93.2345,93.2345,23260.0
2016-01-20 14:35:00,94.03,94.18,93.69,94.06,8718.0,93.4233,93.5723,93.0855,93.4531,8718.0
2016-01-20 14:40:00,94.41,94.58,94.13,94.42,4550.0,93.8008,93.9698,93.5227,93.8108,4550.0
2016-01-20 14:45:00,94.53,94.68,94.38,94.54,2594.0,93.9201,94.0691,93.771,93.93,2594.0
2016-01-20 14:50:00,94.55,94.79,94.37,94.79,2900.0,93.9399,94.1784,93.7611,94.1784,2900.0
2016-01-20 14:55:00,95.06,95.53,94.85,94.99,3400.0,94.4467,94.9136,94.238,94.3771,3400.0
2016-01-20 15:00:00,95.13,95.26,94.83,95.26,4804.0,94.5162,94.6454,94.2181,94.6454,4804.0
2016-01-20 15:05:00,95.56,95.64,95.35,95.48,2570.0,94.9434,95.0229,94.7348,94.8639,2570.0
2016-01-20 15:10:00,95.76,95.99,95.68,95.89,8769.0,95.1421,95.3707,95.0627,95.2713,8769.0
2016-01-20 15:15:00,95.98,96.95,95.81,96.88,13191.0,95.3607,96.3245,95.1918,96.2549,13191.0
2016-01-20 15:20:00,96.88,97.11,96.51,96.93,40088.0,96.2549,96.4834,95.8873,96.3046,40088.0
2016-01-20 15:25:00,96.92,97.24,96.82,96.95,12679.0,96.2947,96.6126,96.1953,96.3245,12679.0
2016-01-20 15:30:00,96.95,97.25,96.8,96.9,46159.0,96.3245,96.6225,96.1754,96.2748,46159.0
2016-01-20 15:35:00,96.9,97.18,96.88,97.07,16569.0,96.2748,96.553,96.2549,96.4437,16569.0
2016-01-20 15:40:00,97.02,97.08,96.79,96.79,26268.0,96.394,96.4536,96.1655,96.1655,26268.0
2016-01-20 15:45:00,96.73,96.76,96.2,96.48,19150.0,96.1059,96.1357,95.5793,95.8575,19150.0
2016-01-20 15:50:00,96.51,96.64,96.35,96.54,35857.0,95.8873,96.0165,95.7283,95.9171,35857.0
2016-01-20 15:55:00,96.51,96.7,96.06,96.23,29928.0,95.8873,96.0761,95.4402,95.6091,29928.0
2016-01-21 09:30:00,96.7,97.19,95.2,96.36,11596.0,96.0761,96.5629,94.5858,95.7383,11596.0
2016-01-21 09:35:00,96.58,96.99,95.96,96.3,10370.0,95.9568,96.3642,95.3408,95.6787,10370.0
2016-01-21 09:40:00,95.4,96.3,95.39,95.82,3325.0,94.7845,95.6787,94.7745,95.2018,3325.0
2016-01-21 09:45:00,95.26,95.55,94.35,94.66,7585.0,94.6454,94.9335,93.7412,94.0492,7585.0
2016-01-21 09:50:00,94.84,95.13,94.84,95.11,300.0,94.2281,94.5162,94.2281,94.4963,300.0
2016-01-21 09:55:00,95.73,96.12,95.43,95.43,1893.0,95.1123,95.4998,94.8143,94.8143,1893.0
2016-01-21 10:00:00,95.57,96.49,95.47,96.12,10620.0,94.9534,95.8674,94.854,95.4998,10620.0
2016-01-21 10:05:00,96.08,96.75,95.84,96.57,21597.0,95.4601,96.1258,95.2216,95.9469,21597.0
2016-01-21 10:10:00,96.51,96.7,96.17,96.25,4800.0,95.8873,96.0761,95.5495,95.629,4800.0
2016-01-21 10:15:00,96.29,96.34,96.2,96.21,2800.0,95.6687,95.7184,95.5793,95.5892,2800.0
2016-01-21 10:20:00,96.08,96.23,95.1,95.25,7019.0,95.4601,95.6091,94.4864,94.6354,7019.0
2016-01-21 10:25:00,95.51,95.88,95.05,95.44,8396.0,94.8938,95.2614,94.4367,94.8242,8396.0
2016-01-21 10:30:00,95.64,95.94,95.2,95.7,12188.0,95.0229,95.321,94.5858,95.0825,12188.0
2016-01-21 10:35:00,95.5,96.12,95.19,95.98,13040.0,94.8838,95.4998,94.5758,95.3607,13040.0
2016-01-21 10:40:00,96.03,96.17,95.53,95.6,1600.0,95.4104,95.5495,94.9136,94.9832,1600.0
2016-01-21 10:45:00,95.77,96.49,95.77,96.08,8050.0,95.1521,95.8674,95.1521,95.4601,8050.0
2016-01-21 10:50:00,96.34,96.49,96.05,96.32,6690.0,95.7184,95.8674,95.4303,95.6985,6690.0
2016-01-21 10:55:00,95.88,96.25,95.6,95.75,4150.0,95.2614,95.629,94.9832,95.1322,4150.0
2016-01-21 11:00:00,95.77,95.99,95.32,95.95,4495.0,95.1521,95.3707,94.705,95.3309,4495.0
2016-01-21 11:05:00,95.8,96.08,95.78,95.82,1600.0,95.1819,95.4601,95.162,95.2018,1600.0
2016-01-21 11:10:00,95.86,96.36,95.72,96.22,3374.0,95.2415,95.7383,95.1024,95.5992,3374.0
2016-01-21 11:15:00,96.41,96.84,96.0,96.15,17740.0,95.7879,96.2152,95.3806,95.5296,17740.0
2016-01-21 11:20:00,96.25,96.4,96.1,96.1,3150.0,95.629,95.778,95.4799,95.4799,3150.0
2016-01-21 11:25:00,95.96,96.04,95.62,95.88,1200.0,95.3408,95.4203,95.003,95.2614,1200.0
2016-01-21 11:30:00,95.69,95.85,95.4,95.5,3600.0,95.0726,95.2316,94.7845,94.8838,3600.0
2016-01-21 11:35:00,95.63,96.24,95.63,96.14,1100.0,95.013,95.619,95.013,95.5197,1100.0
2016-01-21 11:40:00,96.14,96.23,95.83,95.83,2600.0,95.5197,95.6091,95.2117,95.2117,2600.0
2016-01-21 11:45:00,95.83,96.3,95.82,96.1,12665.0,95.2117,95.6787,95.2018,95.4799,12665.0
2016-01-21 11:50:00,96.04,96.47,96.04,96.2,6126.0,95.4203,95.8476,95.4203,95.5793,6126.0
2016-01-21 11:55:00,96.42,96.84,96.41,96.84,700.0,95.7979,96.2152,95.7879,96.2152,700.0
2016-01-21 12:00:00,96.84,97.48,96.83,96.93,6592.0,96.2152,96.851,96.2052,96.3046,6592.0
2016-01-21 12:05:00,96.87,97.37,96.65,96.65,18120.0,96.245,96.7418,96.0264,96.0264,18120.0
2016-01-21 12:10:00,96.89,96.89,96.46,96.46,1681.0,96.2648,96.2648,95.8376,95.8376,1681.0
2016-01-21 12:15:00,96.65,96.95,96.41,96.44,8096.0,96.0264,96.3245,95.7879,95.8178,8096.0
2016-01-21 12:20:00,96.44,96.44,96.44,96.44,0.0,95.8178,95.8178,95.8178,95.8178,0.0
2016-01-21 12:25:00,96.43,96.71,96.42,96.69,900.0,95.8078,96.086,95.7979,96.0661,900.0
2016-01-21 12:30:00,96.64,96.69,96.19,96.21,14225.0,96.0165,96.0661,95.5694,95.5892,14225.0
2016-01-21 12:35:00,96.14,96.58,96.1,96.1,9610.0,95.5197,95.9568,95.4799,95.4799,9610.0
2016-01-21 12:40:00,96.05,96.27,96.01,96.02,1930.0,95.4303,95.6488,95.3905,95.4005,1930.0
2016-01-21 12:45:00,96.05,96.05,95.63,95.83,4100.0,95.4303,95.4303,95.013,95.2117,4100.0
2016-01-21 12:50:00,95.77,95.77,95.5,95.69,8307.0,95.1521,95.1521,94.8838,95.0726,8307.0
2016-01-21 12:55:00,95.76,95.78,95.67,95.67,500.0,95.1421,95.162,95.0527,95.0527,500.0
2016-01-21 13:00:00,95.68,95.89,95.67,95.89,2410.0,95.0627,95.2713,95.0527,95.2713,2410.0
2016-01-21 13:05:00,95.97,96.42,95.87,96.37,8119.0,95.3508,95.7979,95.2514,95.7482,8119.0
2016-01-21 13:10:00,96.38,96.38,95.88,96.15,6340.0,95.7581,95.7581,95.2614,95.5296,6340.0
2016-01-21 13:15:00,96.11,96.3,95.96,96.16,9129.0,95.4899,95.6787,95.3408,95.5396,9129.0
2016-01-21 13:20:00,96.12,96.17,95.92,96.03,2771.0,95.4998,95.5495,95.3011,95.4104,2771.0
2016-01-21 13:25:00,96.09,96.27,95.9,96.05,2570.0,95.47,95.6488,95.2812,95.4303,2570.0
2016-01-21 13:30:00,96.05,96.22,95.86,96.2,11250.0,95.4303,95.5992,95.2415,95.5793,11250.0
2016-01-21 13:35:00,96.2,96.32,96.0,96.28,8445.0,95.5793,95.6985,95.3806,95.6588,8445.0
2016-01-21 13:40:00,96.36,96.48,96.18,96.24,22588.0,95.7383,95.8575,95.5594,95.619,22588.0
2016-01-21 13:45:00,96.27,97.18,96.16,97.15,22379.0,95.6488,96.553,95.5396,96.5232,22379.0
2016-01-21 13:50:00,96.72,96.94,96.65,96.69,2108.0,96.0959,96.3145,96.0264,96.0661,2108.0
2016-01-21 13:55:00,96.72,96.91,96.71,96.91,225.0,96.0959,96.2847,96.086,96.2847,225.0
2016-01-21 14:00:00,96.87,97.06,96.58,97.06,1700.0,96.245,96.4338,95.9568,96.4338,1700.0
2016-01-21 14:05:00,96.87,97.15,96.84,97.09,5800.0,96.245,96.5232,96.2152,96.4636,5800.0
2016-01-21 14:10:00,97.07,97.07,96.52,96.59,17900.0,96.4437,96.4437,95.8972,95.9668,17900.0
2016-01-21 14:15:00,96.69,97.01,96.45,96.98,5858.0,96.0661,96.3841,95.8277,96.3543,5858.0
2016-01-21 14:20:00,96.88,97.14,96.86,96.99,10181.0,96.2549,96.5132,96.235,96.3642,10181.0
2016-01-21 14:25:00,97.0,97.2,96.9,97.07,44842.0,96.3741,96.5728,96.2748,96.4437,44842.0
2016-01-21 14:30:00,97.06,97.36,96.99,97.0,22757.0,96.4338,96.7318,96.3642,96.3741,22757.0
2016-01-21 14:35:00,97.06,98.17,97.06,97.77,22408.0,96.4338,97.5366,96.4338,97.1392,22408.0
2016-01-21 14:40:00,97.54,97.91,97.19,97.2,15900.0,96.9107,97.2783,96.5629,96.5728,15900.0
2016-01-21 14:45:00,97.36,97.64,97.07,97.52,9085.0,96.7318,97.01,96.4437,96.8908,9085.0
2016-01-21 14:50:00,97.49,97.83,96.93,97.77,9952.0,96.861,97.1988,96.3046,97.1392,9952.0
2016-01-21 14:55:00,97.86,98.61,97.81,98.25,21557.0,97.2286,97.9737,97.1789,97.6161,21557.0
2016-01-21 15:00:00,98.44,98.44,97.98,98.41,10947.0,97.8048,97.8048,97.3478,97.775,10947.0
2016-01-21 15:05:00,98.32,98.33,97.49,98.0,12446.0,97.6856,97.6956,96.861,97.3677,12446.0
2016-01-21 15:10:00,98.0,98.0,97.52,97.88,9570.0,97.3677,97.3677,96.8908,97.2485,9570.0
2016-01-21 15:15:00,97.89,98.3,97.64,98.24,14345.0,97.2584,97.6657,97.01,97.6061,14345.0
2016-01-21 15:20:00,98.21,98.23,97.78,97.79,6138.0,97.5763,97.5962,97.1491,97.159,6138.0
2016-01-21 15:25:00,97.99,98.0,97.47,97.68,5223.0,97.3578,97.3677,96.8411,97.0498,5223.0
2016-01-21 15:30:00,97.6,98.08,97.6,97.89,4372.0,96.9703,97.4472,96.9703,97.2584,4372.0
2016-01-21 15:35:00,97.87,98.16,97.69,98.14,6160.0,97.2385,97.5267,97.0597,97.5068,6160.0
2016-01-21 15:40:00,97.98,98.17,97.71,98.0,8580.0,97.3478,97.5366,97.0796,97.3677,8580.0
2016-01-21 15:45:00,97.95,98.03,97.22,97.22,8200.0,97.318,97.3975,96.5927,96.5927,8200.0
2016-01-21 15:50:00,97.31,97.9,97.29,97.59,10529.0,96.6821,97.2683,96.6623,96.9603,10529.0
2016-01-21 15:55:00,97.64,97.83,97.35,97.43,15690.0,97.01,97.1988,96.7219,96.8014,15690.0
2016-01-22 09:30:00,100.24,103.18,100.16,103.14,32455.0,99.5932,102.5143,99.5137,102.4745,32455.0
2016-01-22 09:35:00,102.88,103.18,102.21,102.36,24487.0,102.2162,102.5143,101.5505,101.6996,24487.0
2016-01-22 09:40:00,102.47,102.47,101.22,101.5,45930.0,101.8088,101.8088,100.5669,100.8451,45930.0
2016-01-22 09:45:00,101.53,101.53,100.69,101.11,22660.0,100.8749,100.8749,100.0403,100.4576,22660.0
2016-01-22 09:50:00,101.09,101.73,101.09,101.22,5900.0,100.4377,101.0736,100.4377,100.5669,5900.0
2016-01-22 09:55:00,101.09,101.66,101.09,101.45,11401.0,100.4377,101.0041,100.4377,100.7954,11401.0
2016-01-22 10:00:00,101.7,101.84,101.55,101.8,1700.0,101.0438,101.1829,100.8948,101.1432,1700.0
2016-01-22 10:05:00,101.81,101.81,101.1,101.54,12368.0,101.1531,101.1531,100.4477,100.8848,12368.0
2016-01-22 10:10:00,101.57,102.07,101.47,101.83,3274.0,100.9147,101.4114,100.8153,101.173,3274.0
2016-01-22 10:15:00,101.9,102.2,101.67,101.84,12489.0,101.2425,101.5406,101.014,101.1829,12489.0
2016-01-22 10:20:00,101.78,101.92,101.67,101.73,5123.0,101.1233,101.2624,101.014,101.0736,5123.0
2016-01-22 10:25:00,101.63,101.98,101.49,101.7,9215.0,100.9743,101.322,100.8352,101.0438,9215.0
2016-01-22 10:30:00,101.7,102.07,101.67,101.67,4200.0,101.0438,101.4114,101.014,101.014,4200.0
2016-01-22 10:35:00,101.68,101.74,101.5,101.62,6350.0,101.0239,101.0836,100.8451,100.9643,6350.0
2016-01-22 10:40:00,101.59,101.67,101.35,101.48,3905.0,100.9345,101.014,100.6961,100.8252,3905.0
2016-01-22 10:45:00,101.45,101.7,101.16,101.16,9100.0,100.7954,101.0438,100.5073,100.5073,9100.0
2016-01-22 10:50:00,101.22,101.23,101.0,101.0,2000.0,100.5669,100.5768,100.3483,100.3483,2000.0
2016-01-22 10:55:00,101.0,101.09,100.62,100.62,9100.0,100.3483,100.4377,99.9708,99.9708,9100.0
2016-01-22 11:00:00,100.9,101.21,100.76,100.93,8400.0,100.249,100.557,100.1099,100.2788,8400.0
2016-01-22 11:05:00,101.02,101.18,100.95,101.05,13400.0,100.3682,100.5272,100.2987,100.398,13400.0
2016-01-22 11:10:00,101.03,101.15,100.95,101.02,6800.0,100.3781,100.4974,100.2987,100.3682,6800.0
2016-01-22 11:15:00,101.01,101.27,100.89,101.27,3800.0,100.3583,100.6166,100.239,100.6166,3800.0
2016-01-22 11:20:00,101.27,101.46,101.18,101.21,2800.0,100.6166,100.8054,100.5272,100.557,2800.0
2016-01-22 11:25:00,101.21,101.33,101.02,101.27,8747.0,100.557,100.6762,100.3682,100.6166,8747.0
2016-01-22 11:30:00,101.33,101.55,101.33,101.5,2000.0,100.6762,100.8948,100.6762,100.8451,2000.0
2016-01-22 11:35:00,101.51,101.51,101.23,101.24,2700.0,100.855,100.855,100.5768,100.5868,2700.0
2016-01-22 11:40:00,101.25,101.65,101.04,101.4,3600.0,100.5967,100.9941,100.3881,100.7457,3600.0
2016-01-22 11:45:00,101.47,101.75,100.0,100.96,52248.0,100.8153,101.0935,99.3548,100.3086,52248.0
2016-01-22 11:50:00,100.69,101.25,100.69,101.25,4736.0,100.0403,100.5967,100.0403,100.5967,4736.0
2016-01-22 11:55:00,101.09,101.29,101.09,101.29,297.0,100.4377,100.6365,100.4377,100.6365,297.0
2016-01-22 12:00:00,101.4,101.41,101.15,101.25,2000.0,100.7457,100.7557,100.4974,100.5967,2000.0
2016-01-22 12:05:00,101.23,101.25,101.14,101.25,7088.0,100.5768,100.5967,100.4874,100.5967,7088.0
2016-01-22 12:10:00,101.25,101.28,101.13,101.22,9600.0,100.5967,100.6265,100.4775,100.5669,9600.0
2016-01-22 12:15:00,101.25,101.25,101.16,101.21,6300.0,100.5967,100.5967,100.5073,100.557,6300.0
2016-01-22 12:20:00,101.22,101.25,101.12,101.22,3970.0,100.5669,100.5967,100.4676,100.5669,3970.0
2016-01-22 12:25:00,101.21,101.26,101.01,101.24,9872.0,100.557,100.6067,100.3583,100.5868,9872.0
2016-01-22 12:30:00,101.23,101.23,101.22,101.22,200.0,100.5768,100.5768,100.5669,100.5669,200.0
2016-01-22 12:35:00,101.32,101.46,101.2,101.46,5386.0,100.6663,100.8054,100.547,100.8054,5386.0
2016-01-22 12:40:00,101.35,101.35,101.09,101.09,2133.0,100.6961,100.6961,100.4377,100.4377,2133.0
2016-01-22 12:45:00,101.14,101.17,101.08,101.15,1200.0,100.4874,100.5172,100.4278,100.4974,1200.0
2016-01-22 12:50:00,101.29,101.37,101.04,101.18,7102.0,100.6365,100.7159,100.3881,100.5272,7102.0
2016-01-22 12:55:00,101.2,101.38,101.07,101.22,4295.0,100.547,100.7259,100.4179,100.5669,4295.0
2016-01-22 13:00:00,101.33,101.34,101.23,101.34,700.0,100.6762,100.6861,100.5768,100.6861,700.0
2016-01-22 13:05:00,101.22,101.25,100.92,101.1,14100.0,100.5669,100.5967,100.2688,100.4477,14100.0
2016-01-22 13:10:00,101.16,101.32,101.13,101.32,4200.0,100.5073,100.6663,100.4775,100.6663,4200.0
2016-01-22 13:15:00,101.41,101.41,101.22,101.38,4320.0,100.7557,100.7557,100.5669,100.7259,4320.0
2016-01-22 13:20:00,101.34,101.34,101.1,101.15,9907.0,100.6861,100.6861,100.4477,100.4974,9907.0
2016-01-22 13:25:00,101.08,101.25,101.01,101.06,6500.0,100.4278,100.5967,100.3583,100.4079,6500.0
2016-01-22 13:30:00,101.08,101.25,101.08,101.25,2400.0,100.4278,100.5967,100.4278,100.5967,2400.0
2016-01-22 13:35:00,101.24,101.24,101.06,101.12,2800.0,100.5868,100.5868,100.4079,100.4676,2800.0
2016-01-22 13:40:00,101.24,101.32,101.16,101.21,5234.0,100.5868,100.6663,100.5073,100.557,5234.0
2016-01-22 13:45:00,101.19,101.29,101.19,101.26,2549.0,100.5371,100.6365,100.5371,100.6067,2549.0
2016-01-22 13:50:00,101.25,101.25,101.19,101.25,2202.0,100.5967,100.5967,100.5371,100.5967,2202.0
2016-01-22 13:55:00,101.25,101.26,101.02,101.18,47863.0,100.5967,100.6067,100.3682,100.5272,47863.0
2016-01-22 14:00:00,101.16,101.28,101.09,101.26,5900.0,100.5073,100.6265,100.4377,100.6067,5900.0
2016-01-22 14:05:00,101.25,101.29,101.1,101.17,10355.0,100.5967,100.6365,100.4477,100.5172,10355.0
2016-01-22 14:10:00,101.18,101.25,101.09,101.18,6200.0,100.5272,100.5967,100.4377,100.5272,6200.0
2016-01-22 14:15:00,101.25,101.25,101.14,101.16,2117.0,100.5967,100.5967,100.4874,100.5073,2117.0
2016-01-22 14:20:00,101.18,101.18,100.96,101.06,17052.0,100.5272,100.5272,100.3086,100.4079,17052.0
2016-01-22 14:25:00,101.13,101.19,101.06,101.09,2209.0,100.4775,100.5371,100.4079,100.4377,2209.0
2016-01-22 14:30:00,101.0,101.15,100.96,101.11,11766.0,100.3483,100.4974,100.3086,100.4576,11766.0
2016-01-22 14:35:00,101.04,101.11,100.82,100.82,12749.0,100.3881,100.4576,100.1695,100.1695,12749.0
2016-01-22 14:40:00,100.86,101.04,100.77,100.88,5700.0,100.2092,100.3881,100.1198,100.2291,5700.0
2016-01-22 14:45:00,100.99,101.05,100.92,101.04,10024.0,100.3384,100.398,100.2688,100.3881,10024.0
2016-01-22 14:50:00,101.03,101.14,100.93,100.93,10852.0,100.3781,100.4874,100.2788,100.2788,10852.0
2016-01-22 14:55:00,101.03,101.05,100.68,100.85,12006.0,100.3781,100.398,100.0304,100.1993,12006.0
2016-01-22 15:00:00,100.94,100.99,100.58,100.81,21550.0,100.2887,100.3384,99.931,100.1596,21550.0
2016-01-22 15:05:00,100.81,100.96,100.46,100.46,16640.0,100.1596,100.3086,99.8118,99.8118,16640.0
2016-01-22 15:10:00,100.49,100.97,100.46,100.81,12653.0,99.8416,100.3185,99.8118,100.1596,12653.0
2016-01-22 15:15:00,100.81,100.92,100.76,100.86,16300.0,100.1596,100.2688,100.1099,100.2092,16300.0
2016-01-22 15:20:00,100.86,100.94,100.66,100.73,13387.0,100.2092,100.2887,100.0105,100.0801,13387.0
2016-01-22 15:25:00,100.55,100.9,100.54,100.78,17149.0,99.9012,100.249,99.8913,100.1297,17149.0
2016-01-22 15:30:00,100.8,100.9,100.74,100.87,36213.0,100.1496,100.249,100.09,100.2192,36213.0
2016-01-22 15:35:00,100.87,100.87,100.43,100.84,64407.0,100.2192,100.2192,99.782,100.1894,64407.0
2016-01-22 15:40:00,100.85,100.9,100.65,100.81,29160.0,100.1993,100.249,100.0006,100.1596,29160.0
2016-01-22 15:45:00,100.75,101.06,100.71,100.98,26573.0,100.0999,100.4079,100.0602,100.3285,26573.0
2016-01-22 15:50:00,101.06,101.32,100.98,101.1,56998.0,100.4079,100.6663,100.3285,100.4477,56998.0
2016-01-22 15:55:00,101.02,101.35,100.99,101.15,60765.0,100.3682,100.6961,100.3384,100.4974,60765.0
2016-01-25 09:30:00,100.81,100.95,100.81,100.95,2888.0,100.1596,100.2987,100.1596,100.2987,2888.0
2016-01-25 09:35:00,101.0,101.0,100.38,100.9,1883.0,100.3483,100.3483,99.7323,100.249,1883.0
2016-01-25 09:40:00,100.9,100.9,100.9,100.9,0.0,100.249,100.249,100.249,100.249,0.0
2016-01-25 09:45:00,100.99,101.01,100.51,100.84,1300.0,100.3384,100.3583,99.8615,100.1894,1300.0
2016-01-25 09:50:00,100.56,100.68,100.16,100.6,6190.0,99.9112,100.0304,99.5137,99.9509,6190.0
2016-01-25 09:55:00,100.7,100.7,100.7,100.7,200.0,100.0503,100.0503,100.0503,100.0503,200.0
2016-01-25 10:00:00,101.0,101.11,100.8,101.11,500.0,100.3483,100.4576,100.1496,100.4576,500.0
2016-01-25 10:05:00,101.5,101.65,101.39,101.65,2700.0,100.8451,100.9941,100.7358,100.9941,2700.0
2016-01-25 10:10:00,101.46,101.46,101.16,101.17,1300.0,100.8054,100.8054,100.5073,100.5172,1300.0
2016-01-25 10:15:00,101.31,101.63,101.26,101.42,4400.0,100.6563,100.9743,100.6067,100.7656,4400.0
2016-01-25 10:20:00,101.79,101.85,101.51,101.51,6441.0,101.1332,101.1928,100.855,100.855,6441.0
2016-01-25 10:25:00,101.59,101.63,100.61,101.04,3081.0,100.9345,100.9743,99.9608,100.3881,3081.0
2016-01-25 10:30:00,101.18,101.3,100.91,101.09,3611.0,100.5272,100.6464,100.2589,100.4377,3611.0
2016-01-25 10:35:00,100.86,100.9,100.61,100.61,1500.0,100.2092,100.249,99.9608,99.9608,1500.0
2016-01-25 10:40:00,100.67,101.0,100.5,101.0,6867.0,100.0205,100.3483,99.8516,100.3483,6867.0
2016-01-25 10:45:00,101.07,101.07,101.03,101.04,200.0,100.4179,100.4179,100.3781,100.3881,200.0
2016-01-25 10:50:00,101.27,101.3,100.64,100.96,7290.0,100.6166,100.6464,99.9907,100.3086,7290.0
2016-01-25 10:55:00,100.91,101.14,100.91,101.05,1054.0,100.2589,100.4874,100.2589,100.398,1054.0
2016-01-25 11:00:00,101.08,101.12,100.91,100.91,4487.0,100.4278,100.4676,100.2589,100.2589,4487.0
2016-01-25 11:05:00,101.02,101.24,100.96,100.96,2164.0,100.3682,100.5868,100.3086,100.3086,2164.0
2016-01-25 11:10:00,101.0,101.0,100.55,101.0,2444.0,100.3483,100.3483,99.9012,100.3483,2444.0
2016-01-25 11:15:00,101.02,101.12,101.01,101.08,1500.0,100.3682,100.4676,100.3583,100.4278,1500.0
2016-01-25 11:20:00,101.19,101.26,100.94,101.17,7500.0,100.5371,100.6067,100.2887,100.5172,7500.0
2016-01-25 11:25:00,101.2,101.21,101.04,101.21,3420.0,100.547,100.557,100.3881,100.557,3420.0
2016-01-25 11:30:00,101.21,101.21,101.09,101.16,1100.0,100.557,100.557,100.4377,100.5073,1100.0
2016-01-25 11:35:00,101.27,101.27,101.0,101.0,1324.0,100.6166,100.6166,100.3483,100.3483,1324.0
2016-01-25 11:40:00,101.01,101.1,100.9,100.9,2466.0,100.3583,100.4477,100.249,100.249,2466.0
2016-01-25 11:45:00,100.89,101.09,100.89,101.0,1000.0,100.239,100.4377,100.239,100.3483,1000.0
2016-01-25 11:50:00,101.2,101.37,101.13,101.2,3700.0,100.547,100.7159,100.4775,100.547,3700.0
2016-01-25 11:55:00,101.15,101.35,101.14,101.31,500.0,100.4974,100.6961,100.4874,100.6563,500.0
2016-01-25 12:00:00,101.25,101.25,101.16,101.16,600.0,100.5967,100.5967,100.5073,100.5073,600.0
2016-01-25 12:05:00,101.23,101.3,100.93,101.0,3295.0,100.5768,100.6464,100.2788,100.3483,3295.0
2016-01-25 12:10:00,101.0,101.0,100.91,100.91,900.0,100.3483,100.3483,100.2589,100.2589,900.0
2016-01-25 12:15:00,100.78,101.0,100.77,100.96,1400.0,100.1297,100.3483,100.1198,100.3086,1400.0
2016-01-25 12:20:00,101.0,101.18,101.0,101.18,800.0,100.3483,100.5272,100.3483,100.5272,800.0
2016-01-25 12:25:00,101.09,101.32,101.09,101.32,200.0,100.4377,100.6663,100.4377,100.6663,200.0
2016-01-25 12:30:00,101.33,101.34,101.11,101.11,1100.0,100.6762,100.6861,100.4576,100.4576,1100.0
2016-01-25 12:35:00,101.21,101.31,101.2,101.26,2000.0,100.557,100.6563,100.547,100.6067,2000.0
2016-01-25 12:40:00,101.25,101.26,101.2,101.2,600.0,100.5967,100.6067,100.547,100.547,600.0
2016-01-25 12:45:00,101.24,101.24,100.92,101.0,1800.0,100.5868,100.5868,100.2688,100.3483,1800.0
2016-01-25 12:50:00,101.22,101.32,101.1,101.24,800.0,100.5669,100.6663,100.4477,100.5868,800.0
2016-01-25 12:55:00,101.19,101.24,101.19,101.23,1000.0,100.5371,100.5868,100.5371,100.5768,1000.0
2016-01-25 13:00:00,101.29,101.46,101.13,101.37,4704.0,100.6365,100.8054,100.4775,100.7159,4704.0
2016-01-25 13:05:00,101.2,101.2,101.01,101.09,1449.0,100.547,100.547,100.3583,100.4377,1449.0
2016-01-25 13:10:00,101.34,101.47,101.31,101.47,600.0,100.6861,100.8153,100.6563,100.8153,600.0
2016-01-25 13:15:00,101.2,101.57,101.12,101.39,3871.0,100.547,100.9147,100.4676,100.7358,3871.0
2016-01-25 13:20:00,101.35,101.39,101.12,101.18,3641.0,100.6961,100.7358,100.4676,100.5272,3641.0
2016-01-25 13:25:00,101.16,101.2,101.05,101.07,1750.0,100.5073,100.547,100.398,100.4179,1750.0
2016-01-25 13:30:00,101.07,101.07,101.07,101.07,0.0,100.4179,100.4179,100.4179,100.4179,0.0
2016-01-25 13:35:00,101.14,101.32,101.14,101.32,200.0,100.4874,100.6663,100.4874,100.6663,200.0
2016-01-25 13:40:00,101.18,101.32,101.16,101.32,500.0,100.5272,100.6663,100.5073,100.6663,500.0
2016-01-25 13:45:00,101.17,101.21,100.83,100.85,2207.0,100.5172,100.557,100.1794,100.1993,2207.0
2016-01-25 13:50:00,100.8,100.85,100.51,100.75,2000.0,100.1496,100.1993,99.8615,100.0999,2000.0
2016-01-25 13:55:00,100.52,100.92,100.52,100.56,2940.0,99.8714,100.2688,99.8714,99.9112,2940.0
2016-01-25 14:00:00,100.74,100.79,100.5,100.66,14412.0,100.09,100.1397,99.8516,100.0105,14412.0
2016-01-25 14:05:00,100.88,101.1,100.87,101.1,300.0,100.2291,100.4477,100.2192,100.4477,300.0
2016-01-25 14:10:00,100.96,101.1,100.91,101.0,5087.0,100.3086,100.4477,100.2589,100.3483,5087.0
2016-01-25 14:15:00,101.17,101.17,101.17,101.17,100.0,100.5172,100.5172,100.5172,100.5172,100.0
2016-01-25 14:20:00,101.09,101.09,100.97,101.06,1115.0,100.4377,100.4377,100.3185,100.4079,1115.0
2016-01-25 14:25:00,100.95,101.05,100.78,100.96,2200.0,100.2987,100.398,100.1297,100.3086,2200.0
2016-01-25 14:30:00,101.21,101.24,101.1,101.19,1448.0,100.557,100.5868,100.4477,100.5371,1448.0
2016-01-25 14:35:00,101.06,101.58,100.97,101.53,18520.0,100.4079,100.9246,100.3185,100.8749,18520.0
2016-01-25 14:40:00,101.31,101.31,101.18,101.25,1514.0,100.6563,100.6563,100.5272,100.5967,1514.0
2016-01-25 14:45:00,101.18,101.19,101.09,101.09,304.0,100.5272,100.5371,100.4377,100.4377,304.0
2016-01-25 14:50:00,101.03,101.03,101.01,101.01,201.0,100.3781,100.3781,100.3583,100.3583,201.0
2016-01-25 14:55:00,101.1,101.2,100.96,100.96,6651.0,100.4477,100.547,100.3086,100.3086,6651.0
2016-01-25 15:00:00,100.93,100.96,100.62,100.7,14221.0,100.2788,100.3086,99.9708,100.0503,14221.0
2016-01-25 15:05:00,100.66,100.66,100.42,100.42,11703.0,100.0105,100.0105,99.7721,99.7721,11703.0
2016-01-25 15:10:00,100.42,100.42,100.17,100.23,5567.0,99.7721,99.7721,99.5237,99.5833,5567.0
2016-01-25 15:15:00,100.17,100.27,100.13,100.22,5576.0,99.5237,99.623,99.4839,99.5734,5576.0
2016-01-25 15:20:00,100.25,100.25,99.87,99.87,6720.0,99.6032,99.6032,99.2256,99.2256,6720.0
2016-01-25 15:25:00,99.84,100.21,99.83,99.9,9720.0,99.1958,99.5634,99.1859,99.2554,9720.0
2016-01-25 15:30:00,100.02,100.08,99.94,100.01,5380.0,99.3747,99.4343,99.2952,99.3647,5380.0
2016-01-25 15:35:00,99.84,100.09,99.84,100.09,8405.0,99.1958,99.4442,99.1958,99.4442,8405.0
2016-01-25 15:40:00,100.04,100.22,100.01,100.12,8893.0,99.3945,99.5734,99.3647,99.474,8893.0
2016-01-25 15:45:00,100.11,100.76,100.08,100.36,35975.0,99.4641,100.1099,99.4343,99.7125,35975.0
2016-01-25 15:50:00,100.37,100.47,100.31,100.4,5923.0,99.7224,99.8217,99.6628,99.7522,5923.0
2016-01-25 15:55:00,100.34,100.42,99.98,100.39,15691.0,99.6926,99.7721,99.3349,99.7423,15691.0
2016-01-26 09:30:00,101.07,101.07,99.87,100.11,1894.0,100.4179,100.4179,99.2256,99.4641,1894.0
2016-01-26 09:35:00,100.0,100.0,99.53,99.53,1350.0,99.3548,99.3548,98.8878,98.8878,1350.0
2016-01-26 09:40:00,99.61,99.64,99.09,99.2,3122.0,98.9673,98.9971,98.4507,98.5599,3122.0
2016-01-26 09:45:00,99.13,99.14,98.25,98.63,10117.0,98.4904,98.5003,97.6161,97.9936,10117.0
2016-01-26 09:50:00,98.65,98.73,98.21,98.21,8651.0,98.0135,98.093,97.5763,97.5763,8651.0
2016-01-26 09:55:00,98.16,98.16,98.1,98.1,300.0,97.5267,97.5267,97.467,97.467,300.0
2016-01-26 10:00:00,98.1,98.45,98.05,98.45,3400.0,97.467,97.8148,97.4174,97.8148,3400.0
2016-01-26 10:05:00,98.41,98.81,98.32,98.71,5500.0,97.775,98.1725,97.6856,98.0731,5500.0
2016-01-26 10:10:00,98.99,99.36,98.98,99.09,2300.0,98.3513,98.7189,98.3414,98.4507,2300.0
2016-01-26 10:15:00,99.09,99.25,99.01,99.14,1250.0,98.4507,98.6096,98.3712,98.5003,1250.0
2016-01-26 10:20:00,99.23,99.23,98.72,98.97,1700.0,98.5897,98.5897,98.083,98.3314,1700.0
2016-01-26 10:25:00,99.04,99.21,98.63,98.78,5589.0,98.401,98.5699,97.9936,98.1427,5589.0
2016-01-26 10:30:00,99.0,99.33,98.95,99.15,3300.0,98.3612,98.6891,98.3116,98.5103,3300.0
2016-01-26 10:35:00,99.09,99.38,99.09,99.29,3300.0,98.4507,98.7388,98.4507,98.6494,3300.0
2016-01-26 10:40:00,99.26,99.61,99.23,99.48,4650.0,98.6196,98.9673,98.5897,98.8381,4650.0
2016-01-26 10:45:00,99.26,99.42,99.19,99.42,2700.0,98.6196,98.7785,98.55,98.7785,2700.0
2016-01-26 10:50:00,99.29,99.33,99.15,99.28,2919.0,98.6494,98.6891,98.5103,98.6394,2919.0
2016-01-26 10:55:00,99.26,99.33,99.16,99.24,1800.0,98.6196,98.6891,98.5202,98.5997,1800.0
2016-01-26 11:00:00,99.21,99.75,99.21,99.52,8171.0,98.5699,99.1064,98.5699,98.8779,8171.0
2016-01-26 11:05:00,99.55,99.55,99.2,99.2,900.0,98.9077,98.9077,98.5599,98.5599,900.0
2016-01-26 11:10:00,98.86,99.26,98.86,99.26,1900.0,98.2221,98.6196,98.2221,98.6196,1900.0
2016-01-26 11:15:00,99.16,99.26,99.16,99.24,1200.0,98.5202,98.6196,98.5202,98.5997,1200.0
2016-01-26 11:20:00,99.26,99.35,98.8,99.2,3810.0,98.6196,98.709,98.1625,98.5599,3810.0
2016-01-26 11:25:00,99.16,99.3,98.88,99.27,4103.0,98.5202,98.6593,98.242,98.6295,4103.0
2016-01-26 11:30:00,99.24,99.24,98.98,99.0,45095.0,98.5997,98.5997,98.3414,98.3612,45095.0
2016-01-26 11:35:00,99.04,99.46,99.0,99.24,4700.0,98.401,98.8183,98.3612,98.5997,4700.0
2016-01-26 11:40:00,99.25,99.25,99.12,99.12,2000.0,98.6096,98.6096,98.4805,98.4805,2000.0
2016-01-26 11:45:00,99.17,99.17,98.97,99.09,2552.0,98.5301,98.5301,98.3314,98.4507,2552.0
2016-01-26 11:50:00,99.21,99.38,99.16,99.16,3338.0,98.5699,98.7388,98.5202,98.5202,3338.0
2016-01-26 11:55:00,99.22,99.5,99.18,99.42,4500.0,98.5798,98.858,98.5401,98.7785,4500.0
2016-01-26 12:00:00,99.41,99.5,99.41,99.5,700.0,98.7686,98.858,98.7686,98.858,700.0
2016-01-26 12:05:00,99.5,99.66,99.33,99.47,4167.0,98.858,99.017,98.6891,98.8282,4167.0
2016-01-26 12:10:00,99.59,99.61,99.27,99.4,5757.0,98.9474,98.9673,98.6295,98.7587,5757.0
2016-01-26 12:15:00,99.39,99.61,99.39,99.42,11550.0,98.7487,98.9673,98.7487,98.7785,11550.0
2016-01-26 12:20:00,99.55,99.55,99.31,99.48,5956.0,98.9077,98.9077,98.6692,98.8381,5956.0
2016-01-26 12:25:00,99.5,99.58,99.27,99.41,15040.0,98.858,98.9375,98.6295,98.7686,15040.0
2016-01-26 12:30:00,99.49,99.77,99.33,99.35,15990.0,98.8481,99.1263,98.6891,98.709,15990.0
2016-01-26 12:35:00,99.37,99.39,98.87,98.9,28302.0,98.7288,98.7487,98.2321,98.2619,28302.0
2016-01-26 12:40:00,98.92,99.52,98.91,99.52,2350.0,98.2817,98.8779,98.2718,98.8779,2350.0
2016-01-26 12:45:00,99.37,99.4,99.3,99.4,1100.0,98.7288,98.7587,98.6593,98.7587,1100.0
2016-01-26 12:50:00,99.31,99.35,99.16,99.34,7700.0,98.6692,98.709,98.5202,98.699,7700.0
2016-01-26 12:55:00,99.43,99.64,99.42,99.5,25500.0,98.7885,98.9971,98.7785,98.858,25500.0
2016-01-26 13:00:00,99.55,99.84,99.54,99.54,6064.0,98.9077,99.1958,98.8977,98.8977,6064.0
2016-01-26 13:05:00,99.55,99.71,99.39,99.39,1500.0,98.9077,99.0667,98.7487,98.7487,1500.0
2016-01-26 13:10:00,99.5,99.52,99.5,99.52,300.0,98.858,98.8779,98.858,98.8779,300.0
2016-01-26 13:15:00,99.77,99.98,99.57,99.71,11170.0,99.1263,99.3349,98.9276,99.0667,11170.0
2016-01-26 13:20:00,99.76,99.99,99.64,99.86,11968.0,99.1163,99.3448,98.9971,99.2157,11968.0
2016-01-26 13:25:00,99.96,99.96,99.67,99.81,11586.0,99.315,99.315,99.0269,99.166,11586.0
2016-01-26 13:30:00,99.8,99.92,99.59,99.59,1948.0,99.1561,99.2753,98.9474,98.9474,1948.0
2016-01-26 13:35:00,99.66,99.7,99.51,99.51,615.0,99.017,99.0567,98.8679,98.8679,615.0
2016-01-26 13:40:00,99.52,99.52,99.37,99.37,400.0,98.8779,98.8779,98.7288,98.7288,400.0
2016-01-26 13:45:00,99.43,99.44,99.38,99.38,500.0,98.7885,98.7984,98.7388,98.7388,500.0
2016-01-26 13:50:00,99.48,99.5,99.37,99.5,9100.0,98.8381,98.858,98.7288,98.858,9100.0
2016-01-26 13:55:00,99.41,99.45,99.33,99.33,1300.0,98.7686,98.8083,98.6891,98.6891,1300.0
2016-01-26 14:00:00,99.35,99.35,99.0,99.0,4614.0,98.709,98.709,98.3612,98.3612,4614.0
2016-01-26 14:05:00,98.87,99.17,98.87,99.17,1600.0,98.2321,98.5301,98.2321,98.5301,1600.0
2016-01-26 14:10:00,99.06,99.17,98.94,99.11,1265.0,98.4208,98.5301,98.3016,98.4705,1265.0
2016-01-26 14:15:00,99.03,99.1,98.88,98.98,3600.0,98.391,98.4606,98.242,98.3414,3600.0
2016-01-26 14:20:00,98.89,98.93,98.8,98.92,700.0,98.2519,98.2917,98.1625,98.2817,700.0
2016-01-26 14:25:00,98.84,98.92,98.66,98.66,1400.0,98.2023,98.2817,98.0234,98.0234,1400.0
2016-01-26 14:30:00,98.74,98.75,98.59,98.59,1000.0,98.1029,98.1128,97.9539,97.9539,1000.0
2016-01-26 14:35:00,98.58,98.7,98.54,98.55,1419.0,97.9439,98.0632,97.9042,97.9141,1419.0
2016-01-26 14:40:00,98.57,98.86,98.57,98.86,2575.0,97.934,98.2221,97.934,98.2221,2575.0
2016-01-26 14:45:00,98.79,98.89,98.71,98.73,1925.0,98.1526,98.2519,98.0731,98.093,1925.0
2016-01-26 14:50:00,98.73,98.98,98.72,98.81,2632.0,98.093,98.3414,98.083,98.1725,2632.0
2016-01-26 14:55:00,98.8,98.91,98.76,98.79,1058.0,98.1625,98.2718,98.1228,98.1526,1058.0
2016-01-26 15:00:00,98.78,98.85,98.67,98.69,2217.0,98.1427,98.2122,98.0334,98.0532,2217.0
2016-01-26 15:05:00,98.63,98.9,98.52,98.71,4000.0,97.9936,98.2619,97.8843,98.0731,4000.0
2016-01-26 15:10:00,98.66,98.93,98.66,98.93,1700.0,98.0234,98.2917,98.0234,98.2917,1700.0
2016-01-26 15:15:00,98.94,98.94,98.55,98.57,3300.0,98.3016,98.3016,97.9141,97.934,3300.0
2016-01-26 15:20:00,98.55,98.95,98.48,98.91,5664.0,97.9141,98.3116,97.8446,98.2718,5664.0
2016-01-26 15:25:00,98.81,98.85,98.65,98.85,2200.0,98.1725,98.2122,98.0135,98.2122,2200.0
2016-01-26 15:30:00,98.87,99.08,98.86,98.9,2200.0,98.2321,98.4407,98.2221,98.2619,2200.0
2016-01-26 15:35:00,98.91,98.91,98.35,98.54,6466.0,98.2718,98.2718,97.7154,97.9042,6466.0
2016-01-26 15:40:00,98.73,99.1,98.69,99.08,13050.0,98.093,98.4606,98.0532,98.4407,13050.0
2016-01-26 15:45:00,98.96,99.16,98.78,99.08,9350.0,98.3215,98.5202,98.1427,98.4407,9350.0
2016-01-26 15:50:00,99.16,99.38,99.15,99.19,8595.0,98.5202,98.7388,98.5103,98.55,8595.0
2016-01-26 15:55:00,99.14,99.16,98.78,98.94,38996.0,98.5003,98.5202,98.1427,98.3016,38996.0
2016-01-27 09:30:00,98.92,99.37,98.07,99.26,4347.0,98.2817,98.7288,97.4372,98.6196,4347.0
2016-01-27 09:35:00,99.17,99.17,98.43,98.73,5601.0,98.5301,98.5301,97.7949,98.093,5601.0
2016-01-27 09:40:00,99.26,99.26,98.27,98.62,6291.0,98.6196,98.6196,97.6359,97.9837,6291.0
2016-01-27 09:45:00,98.62,99.04,98.1,98.36,8909.0,97.9837,98.401,97.467,97.7254,8909.0
2016-01-27 09:50:00,98.62,98.62,98.35,98.35,300.0,97.9837,97.9837,97.7154,97.7154,300.0
2016-01-27 09:55:00,98.72,98.72,98.72,98.72,300.0,98.083,98.083,98.083,98.083,300.0
2016-01-27 10:00:00,98.92,98.94,98.41,98.72,1900.0,98.2817,98.3016,97.775,98.083,1900.0
2016-01-27 10:05:00,98.58,98.7,98.42,98.59,950.0,97.9439,98.0632,97.785,97.9539,950.0
2016-01-27 10:10:00,98.59,98.59,97.93,98.0,4792.0,97.9539,97.9539,97.2981,97.3677,4792.0
2016-01-27 10:15:00,98.35,98.35,98.35,98.35,200.0,97.7154,97.7154,97.7154,97.7154,200.0
2016-01-27 10:20:00,98.6,98.6,97.8,98.04,8450.0,97.9638,97.9638,97.169,97.4074,8450.0
2016-01-27 10:25:00,98.1,98.21,97.55,97.6,7520.0,97.467,97.5763,96.9206,96.9703,7520.0
2016-01-27 10:30:00,97.68,97.8,97.09,97.09,23000.0,97.0498,97.169,96.4636,96.4636,23000.0
2016-01-27 10:35:00,97.35,97.97,97.35,97.87,11800.0,96.7219,97.3379,96.7219,97.2385,11800.0
2016-01-27 10:40:00,97.87,98.45,97.82,98.12,33617.0,97.2385,97.8148,97.1888,97.4869,33617.0
2016-01-27 10:45:00,98.15,98.45,97.97,98.45,9752.0,97.5167,97.8148,97.3379,97.8148,9752.0
2016-01-27 10:50:00,98.28,98.47,98.22,98.39,6920.0,97.6459,97.8347,97.5863,97.7552,6920.0
2016-01-27 10:55:00,98.39,98.5,98.37,98.37,1733.0,97.7552,97.8645,97.7353,97.7353,1733.0
2016-01-27 11:00:00,98.49,98.86,98.49,98.68,6518.0,97.8545,98.2221,97.8545,98.0433,6518.0
2016-01-27 11:05:00,98.69,98.76,98.66,98.66,900.0,98.0532,98.1228,98.0234,98.0234,900.0
2016-01-27 11:10:00,98.65,98.88,98.59,98.76,4606.0,98.0135,98.242,97.9539,98.1228,4606.0
2016-01-27 11:15:00,98.65,98.75,98.29,98.55,4500.0,98.0135,98.1128,97.6558,97.9141,4500.0
2016-01-27 11:20:00,98.79,98.95,98.52,98.52,5401.0,98.1526,98.3116,97.8843,97.8843,5401.0
2016-01-27 11:25:00,98.52,98.6,98.38,98.6,1315.0,97.8843,97.9638,97.7452,97.9638,1315.0
2016-01-27 11:30:00,98.65,98.77,98.58,98.73,920.0,98.0135,98.1327,97.9439,98.093,920.0
2016-01-27 11:35:00,98.92,99.07,98.65,98.74,11176.0,98.2817,98.4308,98.0135,98.1029,11176.0
2016-01-27 11:40:00,98.79,98.93,98.68,98.76,2700.0,98.1526,98.2917,98.0433,98.1228,2700.0
2016-01-27 11:45:00,98.94,99.0,98.71,98.88,7800.0,98.3016,98.3612,98.0731,98.242,7800.0
2016-01-27 11:50:00,98.75,98.83,98.7,98.7,2292.0,98.1128,98.1923,98.0632,98.0632,2292.0
2016-01-27 11:55:00,98.82,99.16,98.75,99.09,2283.0,98.1824,98.5202,98.1128,98.4507,2283.0
2016-01-27 12:00:00,99.33,99.47,99.11,99.36,1628.0,98.6891,98.8282,98.4705,98.7189,1628.0
2016-01-27 12:05:00,99.5,99.89,99.0,99.0,12100.0,98.858,99.2455,98.3612,98.3612,12100.0
2016-01-27 12:10:00,98.96,99.14,98.96,99.01,5837.0,98.3215,98.5003,98.3215,98.3712,5837.0
2016-01-27 12:15:00,99.17,99.21,99.0,99.03,1850.0,98.5301,98.5699,98.3612,98.391,1850.0
2016-01-27 12:20:00,98.99,98.99,98.77,98.8,1200.0,98.3513,98.3513,98.1327,98.1625,1200.0
2016-01-27 12:25:00,98.99,99.33,98.92,99.1,1100.0,98.3513,98.6891,98.2817,98.4606,1100.0
2016-01-27 12:30:00,98.87,98.9,98.79,98.8,1800.0,98.2321,98.2619,98.1526,98.1625,1800.0
2016-01-27 12:35:00,99.0,99.0,98.84,98.85,566.0,98.3612,98.3612,98.2023,98.2122,566.0
2016-01-27 12:40:00,98.92,99.09,98.8,98.8,1500.0,98.2817,98.4507,98.1625,98.1625,1500.0
2016-01-27 12:45:00,98.76,99.25,98.75,98.78,17911.0,98.1228,98.6096,98.1128,98.1427,17911.0
2016-01-27 12:50:00,98.7,98.72,98.7,98.7,587.0,98.0632,98.083,98.0632,98.0632,587.0
2016-01-27 12:55:00,98.92,98.92,98.69,98.69,2040.0,98.2817,98.2817,98.0532,98.0532,2040.0
2016-01-27 13:00:00,98.64,98.64,98.56,98.56,1400.0,98.0036,98.0036,97.9241,97.9241,1400.0
2016-01-27 13:05:00,98.6,98.6,98.6,98.6,300.0,97.9638,97.9638,97.9638,97.9638,300.0
2016-01-27 13:10:00,98.54,98.63,98.53,98.6,3100.0,97.9042,97.9936,97.8943,97.9638,3100.0
2016-01-27 13:15:00,98.55,98.65,98.41,98.54,14000.0,97.9141,98.0135,97.775,97.9042,14000.0
2016-01-27 13:20:00,98.5,98.72,98.49,98.72,5710.0,97.8645,98.083,97.8545,98.083,5710.0
2016-01-27 13:25:00,98.81,98.81,98.65,98.65,1005.0,98.1725,98.1725,98.0135,98.0135,1005.0
2016-01-27 13:30:00,98.67,98.67,98.58,98.58,200.0,98.0334,98.0334,97.9439,97.9439,200.0
2016-01-27 13:35:00,98.75,98.75,98.74,98.74,200.0,98.1128,98.1128,98.1029,98.1029,200.0
2016-01-27 13:40:00,98.64,98.64,98.56,98.59,1215.0,98.0036,98.0036,97.9241,97.9539,1215.0
2016-01-27 13:45:00,98.69,98.87,98.69,98.73,5149.0,98.0532,98.2321,98.0532,98.093,5149.0
2016-01-27 13:50:00,98.77,98.82,98.77,98.8,1600.0,98.1327,98.1824,98.1327,98.1625,1600.0
2016-01-27 13:55:00,98.78,98.79,98.65,98.75,6400.0,98.1427,98.1526,98.0135,98.1128,6400.0
2016-01-27 14:00:00,98.78,98.87,98.35,98.35,5400.0,98.1427,98.2321,97.7154,97.7154,5400.0
2016-01-27 14:05:00,98.54,98.63,98.13,98.17,4966.0,97.9042,97.9936,97.4968,97.5366,4966.0
2016-01-27 14:10:00,98.2,98.39,98.0,98.14,6200.0,97.5664,97.7552,97.3677,97.5068,6200.0
2016-01-27 14:15:00,98.23,98.43,97.99,97.99,63103.0,97.5962,97.7949,97.3578,97.3578,63103.0
2016-01-27 14:20:00,98.05,98.05,98.05,98.05,100.0,97.4174,97.4174,97.4174,97.4174,100.0
2016-01-27 14:25:00,98.18,98.49,98.18,98.46,2350.0,97.5465,97.8545,97.5465,97.8247,2350.0
2016-01-27 14:30:00,98.55,98.58,98.43,98.58,701.0,97.9141,97.9439,97.7949,97.9439,701.0
2016-01-27 14:35:00,98.58,98.58,97.9,98.11,14795.0,97.9439,97.9439,97.2683,97.477,14795.0
2016-01-27 14:40:00,98.0,98.47,98.0,98.46,5704.0,97.3677,97.8347,97.3677,97.8247,5704.0
2016-01-27 14:45:00,98.39,98.41,98.11,98.12,4316.0,97.7552,97.775,97.477,97.4869,4316.0
2016-01-27 14:50:00,98.19,98.29,98.0,98.02,3550.0,97.5565,97.6558,97.3677,97.3876,3550.0
2016-01-27 14:55:00,98.0,98.12,97.96,98.12,4297.0,97.3677,97.4869,97.3279,97.4869,4297.0
2016-01-27 15:00:00,97.97,97.98,97.57,97.57,2400.0,97.3379,97.3478,96.9405,96.9405,2400.0
2016-01-27 15:05:00,97.5,97.57,97.24,97.57,9158.0,96.8709,96.9405,96.6126,96.9405,9158.0
2016-01-27 15:10:00,97.64,97.64,97.18,97.18,2800.0,97.01,97.01,96.553,96.553,2800.0
2016-01-27 15:15:00,97.24,97.39,97.13,97.13,2200.0,96.6126,96.7616,96.5033,96.5033,2200.0
2016-01-27 15:20:00,97.14,97.31,97.1,97.14,7700.0,96.5132,96.6821,96.4735,96.5132,7700.0
2016-01-27 15:25:00,97.25,97.31,97.08,97.11,8831.0,96.6225,96.6821,96.4536,96.4834,8831.0
2016-01-27 15:30:00,97.08,97.24,97.04,97.07,6920.0,96.4536,96.6126,96.4139,96.4437,6920.0
2016-01-27 15:35:00,97.05,97.42,97.02,97.16,6150.0,96.4238,96.7914,96.394,96.5331,6150.0
2016-01-27 15:40:00,97.06,97.19,97.0,97.12,8459.0,96.4338,96.5629,96.3741,96.4934,8459.0
2016-01-27 15:45:00,97.14,97.66,97.11,97.46,8300.0,96.5132,97.0299,96.4834,96.8312,8300.0
2016-01-27 15:50:00,97.47,97.5,97.31,97.38,9585.0,96.8411,96.8709,96.6821,96.7517,9585.0
2016-01-27 15:55:00,97.4,97.42,97.08,97.21,21328.0,96.7716,96.7914,96.4536,96.5828,21328.0
2016-01-28 09:30:00,98.95,98.95,98.01,98.51,10353.0,98.3116,98.3116,97.3776,97.8744,10353.0
2016-01-28 09:35:00,98.51,99.39,98.47,98.69,18613.0,97.8744,98.7487,97.8347,98.0532,18613.0
2016-01-28 09:40:00,98.67,99.37,98.58,99.37,4300.0,98.0334,98.7288,97.9439,98.7288,4300.0
2016-01-28 09:45:00,99.12,99.27,98.7,98.92,5909.0,98.4805,98.6295,98.0632,98.2817,5909.0
2016-01-28 09:50:00,99.07,99.1,99.06,99.06,500.0,98.4308,98.4606,98.4208,98.4208,500.0
2016-01-28 09:55:00,98.78,99.0,98.7,99.0,700.0,98.1427,98.3612,98.0632,98.3612,700.0
2016-01-28 10:00:00,98.76,98.76,98.6,98.75,2547.0,98.1228,98.1228,97.9638,98.1128,2547.0
2016-01-28 10:05:00,98.29,98.64,97.98,97.98,4252.0,97.6558,98.0036,97.3478,97.3478,4252.0
2016-01-28 10:10:00,97.78,98.31,97.77,98.0,1850.0,97.1491,97.6757,97.1392,97.3677,1850.0
2016-01-28 10:15:00,97.93,97.93,97.0,97.0,5073.0,97.2981,97.2981,96.3741,96.3741,5073.0
2016-01-28 10:20:00,97.02,97.75,97.02,97.75,1100.0,96.394,97.1193,96.394,97.1193,1100.0
2016-01-28 10:25:00,97.65,97.65,97.46,97.47,659.0,97.0199,97.0199,96.8312,96.8411,659.0
2016-01-28 10:30:00,97.7,97.72,96.8,96.8,2300.0,97.0696,97.0895,96.1754,96.1754,2300.0
2016-01-28 10:35:00,96.59,96.79,96.55,96.65,4659.0,95.9668,96.1655,95.927,96.0264,4659.0
2016-01-28 10:40:00,96.84,97.45,96.66,97.09,1200.0,96.2152,96.8212,96.0363,96.4636,1200.0
2016-01-28 10:45:00,97.34,97.59,97.17,97.59,2500.0,96.7119,96.9603,96.543,96.9603,2500.0
2016-01-28 10:50:00,97.5,97.88,97.5,97.88,700.0,96.8709,97.2485,96.8709,97.2485,700.0
2016-01-28 10:55:00,97.58,97.77,97.5,97.77,1770.0,96.9504,97.1392,96.8709,97.1392,1770.0
2016-01-28 11:00:00,97.58,98.02,97.58,98.02,1300.0,96.9504,97.3876,96.9504,97.3876,1300.0
2016-01-28 11:05:00,98.1,98.63,97.97,98.53,6639.0,97.467,97.9936,97.3379,97.8943,6639.0
2016-01-28 11:10:00,98.53,98.53,97.69,98.11,5400.0,97.8943,97.8943,97.0597,97.477,5400.0
2016-01-28 11:15:00,98.08,98.11,97.82,97.82,1000.0,97.4472,97.477,97.1888,97.1888,1000.0
2016-01-28 11:20:00,98.09,98.12,97.8,98.11,1100.0,97.4571,97.4869,97.169,97.477,1100.0
2016-01-28 11:25:00,98.15,98.16,98.09,98.16,1000.0,97.5167,97.5267,97.4571,97.5267,1000.0
2016-01-28 11:30:00,97.89,97.9,97.3,97.45,949.0,97.2584,97.2683,96.6722,96.8212,949.0
2016-01-28 11:35:00,97.45,97.45,97.2,97.2,2200.0,96.8212,96.8212,96.5728,96.5728,2200.0
2016-01-28 11:40:00,97.19,97.19,96.98,97.09,900.0,96.5629,96.5629,96.3543,96.4636,900.0
2016-01-28 11:45:00,97.18,97.2,96.65,97.0,6350.0,96.553,96.5728,96.0264,96.3741,6350.0
2016-01-28 11:50:00,96.99,97.11,96.99,97.11,400.0,96.3642,96.4834,96.3642,96.4834,400.0
2016-01-28 11:55:00,97.42,97.48,97.19,97.19,1700.0,96.7914,96.851,96.5629,96.5629,1700.0
2016-01-28 12:00:00,97.18,97.38,97.18,97.31,800.0,96.553,96.7517,96.553,96.6821,800.0
2016-01-28 12:05:00,97.67,97.67,97.42,97.42,1325.0,97.0398,97.0398,96.7914,96.7914,1325.0
2016-01-28 12:10:00,97.5,97.7,97.47,97.7,2800.0,96.8709,97.0696,96.8411,97.0696,2800.0
2016-01-28 12:15:00,97.91,97.95,97.5,97.9,6344.0,97.2783,97.318,96.8709,97.2683,6344.0
2016-01-28 12:20:00,97.74,98.16,97.74,98.02,2431.0,97.1094,97.5267,97.1094,97.3876,2431.0
2016-01-28 12:25:00,97.98,98.0,97.56,97.56,5504.0,97.3478,97.3677,96.9305,96.9305,5504.0
2016-01-28 12:30:00,97.71,97.82,97.53,97.69,700.0,97.0796,97.1888,96.9007,97.0597,700.0
2016-01-28 12:35:00,97.67,97.95,97.52,97.68,3100.0,97.0398,97.318,96.8908,97.0498,3100.0
2016-01-28 12:40:00,97.71,97.72,97.42,97.42,2950.0,97.0796,97.0895,96.7914,96.7914,2950.0
2016-01-28 12:45:00,97.62,97.72,97.28,97.72,5214.0,96.9901,97.0895,96.6523,97.0895,5214.0
2016-01-28 12:50:00,97.38,97.38,97.11,97.11,500.0,96.7517,96.7517,96.4834,96.4834,500.0
2016-01-28 12:55:00,97.17,97.17,97.02,97.13,1700.0,96.543,96.543,96.394,96.5033,1700.0
2016-01-28 13:00:00,97.24,97.29,96.7,96.7,1700.0,96.6126,96.6623,96.0761,96.0761,1700.0
2016-01-28 13:05:00,96.69,96.95,96.51,96.78,11434.0,96.0661,96.3245,95.8873,96.1556,11434.0
2016-01-28 13:10:00,96.78,96.93,96.68,96.84,12513.0,96.1556,96.3046,96.0562,96.2152,12513.0
2016-01-28 13:15:00,96.79,96.79,96.4,96.4,18773.0,96.1655,96.1655,95.778,95.778,18773.0
2016-01-28 13:20:00,96.11,96.59,96.11,96.38,26799.0,95.4899,95.9668,95.4899,95.7581,26799.0
2016-01-28 13:25:00,96.5,96.6,96.49,96.5,1500.0,95.8774,95.9767,95.8674,95.8774,1500.0
2016-01-28 13:30:00,96.72,96.72,96.51,96.51,1600.0,96.0959,96.0959,95.8873,95.8873,1600.0
2016-01-28 13:35:00,96.52,96.72,96.39,96.62,14573.0,95.8972,96.0959,95.7681,95.9966,14573.0
2016-01-28 13:40:00,96.61,97.0,96.52,97.0,17727.0,95.9867,96.3741,95.8972,96.3741,17727.0
2016-01-28 13:45:00,97.05,97.25,96.93,97.05,8247.0,96.4238,96.6225,96.3046,96.4238,8247.0
2016-01-28 13:50:00,97.02,97.06,96.88,96.89,1100.0,96.394,96.4338,96.2549,96.2648,1100.0
2016-01-28 13:55:00,97.17,97.2,96.65,96.7,23548.0,96.543,96.5728,96.0264,96.0761,23548.0
2016-01-28 14:00:00,96.68,97.26,96.61,97.26,18178.0,96.0562,96.6325,95.9867,96.6325,18178.0
2016-01-28 14:05:00,97.16,97.16,96.92,96.94,3050.0,96.5331,96.5331,96.2947,96.3145,3050.0
2016-01-28 14:10:00,97.0,97.29,96.92,96.98,16385.0,96.3741,96.6623,96.2947,96.3543,16385.0
2016-01-28 14:15:00,96.89,96.98,96.56,96.59,1317.0,96.2648,96.3543,95.937,95.9668,1317.0
2016-01-28 14:20:00,96.63,96.79,96.51,96.6,2100.0,96.0065,96.1655,95.8873,95.9767,2100.0
2016-01-28 14:25:00,96.61,96.78,96.43,96.74,7008.0,95.9867,96.1556,95.8078,96.1158,7008.0
2016-01-28 14:30:00,96.97,97.11,96.63,96.91,17469.0,96.3443,96.4834,96.0065,96.2847,17469.0
2016-01-28 14:35:00,96.91,97.25,96.91,97.25,16474.0,96.2847,96.6225,96.2847,96.6225,16474.0
2016-01-28 14:40:00,97.19,97.25,96.78,96.78,7002.0,96.5629,96.6225,96.1556,96.1556,7002.0
2016-01-28 14:45:00,96.7,97.06,96.56,96.57,17229.0,96.0761,96.4338,95.937,95.9469,17229.0
2016-01-28 14:50:00,96.59,96.95,96.59,96.66,7794.0,95.9668,96.3245,95.9668,96.0363,7794.0
2016-01-28 14:55:00,96.71,97.02,96.68,97.0,2100.0,96.086,96.394,96.0562,96.3741,2100.0
2016-01-28 15:00:00,97.0,97.32,96.95,97.11,5558.0,96.3741,96.6921,96.3245,96.4834,5558.0
2016-01-28 15:05:00,97.03,97.23,97.01,97.21,3187.0,96.4039,96.6027,96.3841,96.5828,3187.0
2016-01-28 15:10:00,97.34,97.5,97.09,97.31,6036.0,96.7119,96.8709,96.4636,96.6821,6036.0
2016-01-28 15:15:00,97.34,97.35,96.87,97.2,3800.0,96.7119,96.7219,96.245,96.5728,3800.0
2016-01-28 15:20:00,97.2,97.34,97.13,97.27,6204.0,96.5728,96.7119,96.5033,96.6424,6204.0
2016-01-28 15:25:00,97.27,97.27,97.0,97.01,3708.0,96.6424,96.6424,96.3741,96.3841,3708.0
2016-01-28 15:30:00,97.04,97.04,96.92,96.95,1700.0,96.4139,96.4139,96.2947,96.3245,1700.0
2016-01-28 15:35:00,96.99,97.07,96.88,96.94,10539.0,96.3642,96.4437,96.2549,96.3145,10539.0
2016-01-28 15:40:00,96.93,96.93,96.66,96.66,2800.0,96.3046,96.3046,96.0363,96.0363,2800.0
2016-01-28 15:45:00,96.64,96.99,96.58,96.99,3095.0,96.0165,96.3642,95.9568,96.3642,3095.0
2016-01-28 15:50:00,97.02,97.03,96.88,96.93,7384.0,96.394,96.4039,96.2549,96.3046,7384.0
2016-01-28 15:55:00,96.91,96.99,96.8,96.86,14576.0,96.2847,96.3642,96.1754,96.235,14576.0
2016-01-29 09:30:00,97.05,98.15,96.86,97.99,4024.0,96.4238,97.5167,96.235,97.3578,4024.0
2016-01-29 09:35:00,97.9,98.4,97.9,98.08,300.0,97.2683,97.7651,97.2683,97.4472,300.0
2016-01-29 09:40:00,98.23,98.41,98.0,98.06,2500.0,97.5962,97.775,97.3677,97.4273,2500.0
2016-01-29 09:45:00,97.88,98.16,97.65,98.01,2641.0,97.2485,97.5267,97.0199,97.3776,2641.0
2016-01-29 09:50:00,98.01,98.3,97.96,98.1,2300.0,97.3776,97.6657,97.3279,97.467,2300.0
2016-01-29 09:55:00,98.3,98.91,97.98,98.63,9600.0,97.6657,98.2718,97.3478,97.9936,9600.0
2016-01-29 10:00:00,98.36,98.5,97.98,98.09,10108.0,97.7254,97.8645,97.3478,97.4571,10108.0
2016-01-29 10:05:00,98.22,98.71,98.13,98.37,11777.0,97.5863,98.0731,97.4968,97.7353,11777.0
2016-01-29 10:10:00,98.49,99.0,98.24,98.36,24001.0,97.8545,98.3612,97.6061,97.7254,24001.0
2016-01-29 10:15:00,98.62,98.93,98.42,98.78,7979.0,97.9837,98.2917,97.785,98.1427,7979.0
2016-01-29 10:20:00,98.57,98.68,98.47,98.47,8496.0,97.934,98.0433,97.8347,97.8347,8496.0
2016-01-29 10:25:00,98.62,98.77,98.44,98.51,11853.0,97.9837,98.1327,97.8048,97.8744,11853.0
2016-01-29 10:30:00,98.4,98.4,98.02,98.02,1810.0,97.7651,97.7651,97.3876,97.3876,1810.0
2016-01-29 10:35:00,98.08,98.27,97.97,98.13,2948.0,97.4472,97.6359,97.3379,97.4968,2948.0
2016-01-29 10:40:00,98.19,98.69,98.19,98.27,7452.0,97.5565,98.0532,97.5565,97.6359,7452.0
2016-01-29 10:45:00,98.38,98.6,98.25,98.6,5400.0,97.7452,97.9638,97.6161,97.9638,5400.0
2016-01-29 10:50:00,98.43,98.51,97.99,97.99,1600.0,97.7949,97.8744,97.3578,97.3578,1600.0
2016-01-29 10:55:00,97.95,98.04,97.93,98.0,1047.0,97.318,97.4074,97.2981,97.3677,1047.0
2016-01-29 11:00:00,98.09,98.55,98.04,98.54,1055.0,97.4571,97.9141,97.4074,97.9042,1055.0
2016-01-29 11:05:00,98.3,98.6,98.3,98.5,10155.0,97.6657,97.9638,97.6657,97.8645,10155.0
2016-01-29 11:10:00,98.37,98.37,98.26,98.26,1300.0,97.7353,97.7353,97.626,97.626,1300.0
2016-01-29 11:15:00,98.21,98.25,97.77,97.86,4600.0,97.5763,97.6161,97.1392,97.2286,4600.0
2016-01-29 11:20:00,97.81,98.09,97.73,98.02,3613.0,97.1789,97.4571,97.0994,97.3876,3613.0
2016-01-29 11:25:00,98.0,98.15,97.78,97.78,13625.0,97.3677,97.5167,97.1491,97.1491,13625.0
2016-01-29 11:30:00,97.62,98.0,97.6,97.83,13701.0,96.9901,97.3677,96.9703,97.1988,13701.0
2016-01-29 11:35:00,97.8,97.88,97.75,97.85,4100.0,97.169,97.2485,97.1193,97.2187,4100.0
2016-01-29 11:40:00,97.87,97.87,97.57,97.79,2190.0,97.2385,97.2385,96.9405,97.159,2190.0
2016-01-29 11:45:00,97.79,97.98,97.79,97.91,10762.0,97.159,97.3478,97.159,97.2783,10762.0
2016-01-29 11:50:00,97.86,98.32,97.83,98.22,5704.0,97.2286,97.6856,97.1988,97.5863,5704.0
2016-01-29 11:55:00,98.18,98.27,97.94,97.94,3125.0,97.5465,97.6359,97.3081,97.3081,3125.0
2016-01-29 12:00:00,98.0,98.01,97.87,97.95,2400.0,97.3677,97.3776,97.2385,97.318,2400.0
2016-01-29 12:05:00,97.96,98.2,97.84,97.84,6100.0,97.3279,97.5664,97.2087,97.2087,6100.0
2016-01-29 12:10:00,97.91,97.94,97.86,97.91,2225.0,97.2783,97.3081,97.2286,97.2783,2225.0
2016-01-29 12:15:00,97.97,98.15,97.85,98.0,8516.0,97.3379,97.5167,97.2187,97.3677,8516.0
2016-01-29 12:20:00,98.1,98.14,98.04,98.12,2800.0,97.467,97.5068,97.4074,97.4869,2800.0
2016-01-29 12:25:00,98.23,98.29,98.16,98.25,1600.0,97.5962,97.6558,97.5267,97.6161,1600.0
2016-01-29 12:30:00,98.26,98.26,97.91,97.99,10294.0,97.626,97.626,97.2783,97.3578,10294.0
2016-01-29 12:35:00,97.76,97.95,97.76,97.92,1500.0,97.1292,97.318,97.1292,97.2882,1500.0
2016-01-29 12:40:00,98.0,98.15,97.93,98.15,1400.0,97.3677,97.5167,97.2981,97.5167,1400.0
2016-01-29 12:45:00,98.26,98.26,98.01,98.03,1700.0,97.626,97.626,97.3776,97.3975,1700.0
2016-01-29 12:50:00,98.02,98.03,97.8,97.8,4400.0,97.3876,97.3975,97.169,97.169,4400.0
2016-01-29 12:55:00,97.8,98.2,97.8,98.08,17364.0,97.169,97.5664,97.169,97.4472,17364.0
2016-01-29 13:00:00,98.13,98.16,97.67,97.78,3700.0,97.4968,97.5267,97.0398,97.1491,3700.0
2016-01-29 13:05:00,97.78,98.15,97.68,97.94,9190.0,97.1491,97.5167,97.0498,97.3081,9190.0
2016-01-29 13:10:00,97.95,98.08,97.9,98.02,2253.0,97.318,97.4472,97.2683,97.3876,2253.0
2016-01-29 13:15:00,98.23,98.4,98.07,98.12,3750.0,97.5962,97.7651,97.4372,97.4869,3750.0
2016-01-29 13:20:00,98.12,98.21,98.0,98.1,6100.0,97.4869,97.5763,97.3677,97.467,6100.0
2016-01-29 13:25:00,98.08,98.11,97.81,97.81,905.0,97.4472,97.477,97.1789,97.1789,905.0
2016-01-29 13:30:00,98.01,98.21,97.75,97.75,2500.0,97.3776,97.5763,97.1193,97.1193,2500.0
2016-01-29 13:35:00,97.8,97.91,97.64,97.83,2015.0,97.169,97.2783,97.01,97.1988,2015.0
2016-01-29 13:40:00,97.85,97.95,97.64,97.71,17170.0,97.2187,97.318,97.01,97.0796,17170.0
2016-01-29 13:45:00,97.79,98.03,97.74,98.03,2332.0,97.159,97.3975,97.1094,97.3975,2332.0
2016-01-29 13:50:00,98.13,98.13,97.51,97.51,11533.0,97.4968,97.4968,96.8808,96.8808,11533.0
2016-01-29 13:55:00,97.51,97.62,97.51,97.53,300.0,96.8808,96.9901,96.8808,96.9007,300.0
2016-01-29 14:00:00,97.52,97.66,97.5,97.52,1600.0,96.8908,97.0299,96.8709,96.8908,1600.0
2016-01-29 14:05:00,97.59,97.66,97.52,97.56,900.0,96.9603,97.0299,96.8908,96.9305,900.0
2016-01-29 14:10:00,97.57,97.57,97.35,97.35,1700.0,96.9405,96.9405,96.7219,96.7219,1700.0
2016-01-29 14:15:00,97.35,97.58,97.34,97.52,2196.0,96.7219,96.9504,96.7119,96.8908,2196.0
2016-01-29 14:20:00,97.57,97.74,97.53,97.68,2300.0,96.9405,97.1094,96.9007,97.0498,2300.0
2016-01-29 14:25:00,97.69,97.71,97.46,97.46,1300.0,97.0597,97.0796,96.8312,96.8312,1300.0
2016-01-29 14:30:00,97.51,97.66,97.43,97.66,2000.0,96.8808,97.0299,96.8014,97.0299,2000.0
2016-01-29 14:35:00,97.71,97.89,97.67,97.8,2600.0,97.0796,97.2584,97.0398,97.169,2600.0
2016-01-29 14:40:00,97.8,97.8,97.57,97.75,17416.0,97.169,97.169,96.9405,97.1193,17416.0
2016-01-29 14:45:00,97.71,97.99,97.69,97.84,13421.0,97.0796,97.3578,97.0597,97.2087,13421.0
2016-01-29 14:50:00,97.87,98.03,97.79,97.82,6340.0,97.2385,97.3975,97.159,97.1888,6340.0
2016-01-29 14:55:00,97.79,97.79,97.35,97.48,5200.0,97.159,97.159,96.7219,96.851,5200.0
2016-01-29 15:00:00,97.57,97.76,97.5,97.73,6100.0,96.9405,97.1292,96.8709,97.0994,6100.0
2016-01-29 15:05:00,97.84,98.06,97.71,97.99,5350.0,97.2087,97.4273,97.0796,97.3578,5350.0
2016-01-29 15:10:00,98.02,98.21,97.95,98.03,2485.0,97.3876,97.5763,97.318,97.3975,2485.0
2016-01-29 15:15:00,98.09,98.12,97.89,98.12,5400.0,97.4571,97.4869,97.2584,97.4869,5400.0
2016-01-29 15:20:00,98.1,98.21,98.0,98.17,6435.0,97.467,97.5763,97.3677,97.5366,6435.0
2016-01-29 15:25:00,98.19,98.53,98.11,98.11,6005.0,97.5565,97.8943,97.477,97.477,6005.0
2016-01-29 15:30:00,98.22,98.34,98.18,98.26,2000.0,97.5863,97.7055,97.5465,97.626,2000.0
2016-01-29 15:35:00,98.26,98.56,98.17,98.22,16435.0,97.626,97.9241,97.5366,97.5863,16435.0
2016-01-29 15:40:00,98.19,98.36,98.15,98.24,8154.0,97.5565,97.7254,97.5167,97.6061,8154.0
2016-01-29 15:45:00,98.24,98.51,98.22,98.42,13220.0,97.6061,97.8744,97.5863,97.785,13220.0
2016-01-29 15:50:00,98.33,98.44,98.15,98.23,33254.0,97.6956,97.8048,97.5167,97.5962,33254.0
2016-01-29 15:55:00,98.24,98.52,98.21,98.25,24017.0,97.6061,97.8843,97.5763,97.6161,24017.0
2016-02-01 09:30:00,97.72,98.09,97.3,98.09,4512.0,97.0895,97.4571,96.6722,97.4571,4512.0
2016-02-01 09:35:00,97.75,98.8,97.37,98.79,2731.0,97.1193,98.1625,96.7418,98.1526,2731.0
2016-02-01 09:40:00,98.55,98.55,98.09,98.23,1000.0,97.9141,97.9141,97.4571,97.5962,1000.0
2016-02-01 09:45:00,97.96,98.28,97.86,98.28,6939.0,97.3279,97.6459,97.2286,97.6459,6939.0
2016-02-01 09:50:00,98.07,98.28,98.07,98.2,1550.0,97.4372,97.6459,97.4372,97.5664,1550.0
2016-02-01 09:55:00,98.27,98.35,98.06,98.34,1500.0,97.6359,97.7154,97.4273,97.7055,1500.0
2016-02-01 10:00:00,98.26,98.26,97.93,98.05,2420.0,97.626,97.626,97.2981,97.4174,2420.0
2016-02-01 10:05:00,98.05,98.51,97.95,98.51,2900.0,97.4174,97.8744,97.318,97.8744,2900.0
2016-02-01 10:10:00,98.7,99.62,98.61,99.59,1000.0,98.0632,98.9772,97.9737,98.9474,1000.0
2016-02-01 10:15:00,99.44,99.44,98.44,98.44,13010.0,98.7984,98.7984,97.8048,97.8048,13010.0
2016-02-01 10:20:00,98.41,98.89,98.39,98.65,3000.0,97.775,98.2519,97.7552,98.0135,3000.0
2016-02-01 10:25:00,98.5,98.5,98.31,98.31,1300.0,97.8645,97.8645,97.6757,97.6757,1300.0
2016-02-01 10:30:00,98.38,98.41,98.3,98.3,1000.0,97.7452,97.775,97.6657,97.6657,1000.0
2016-02-01 10:35:00,98.53,98.65,98.2,98.36,5200.0,97.8943,98.0135,97.5664,97.7254,5200.0
2016-02-01 10:40:00,98.39,98.73,98.16,98.47,9200.0,97.7552,98.093,97.5267,97.8347,9200.0
2016-02-01 10:45:00,98.63,98.63,98.05,98.39,17901.0,97.9936,97.9936,97.4174,97.7552,17901.0
2016-02-01 10:50:00,98.5,98.5,98.31,98.31,500.0,97.8645,97.8645,97.6757,97.6757,500.0
2016-02-01 10:55:00,98.47,99.29,98.47,99.09,7500.0,97.8347,98.6494,97.8347,98.4507,7500.0
2016-02-01 11:00:00,99.25,99.37,98.94,99.04,10940.0,98.6096,98.7288,98.3016,98.401,10940.0
2016-02-01 11:05:00,99.05,99.06,98.88,98.88,6189.0,98.4109,98.4208,98.242,98.242,6189.0
2016-02-01 11:10:00,98.88,99.2,98.87,99.2,2700.0,98.242,98.5599,98.2321,98.5599,2700.0
2016-02-01 11:15:00,99.15,99.39,99.11,99.16,5883.0,98.5103,98.7487,98.4705,98.5202,5883.0
2016-02-01 11:20:00,99.1,99.15,98.73,98.92,2600.0,98.4606,98.5103,98.093,98.2817,2600.0
2016-02-01 11:25:00,98.97,99.0,98.92,99.0,5570.0,98.3314,98.3612,98.2817,98.3612,5570.0
2016-02-01 11:30:00,99.0,99.0,98.76,98.93,5155.0,98.3612,98.3612,98.1228,98.2917,5155.0
2016-02-01 11:35:00,98.93,99.02,98.82,98.94,3222.0,98.2917,98.3811,98.1824,98.3016,3222.0
2016-02-01 11:40:00,98.96,98.96,98.88,98.88,2400.0,98.3215,98.3215,98.242,98.242,2400.0
2016-02-01 11:45:00,98.89,99.21,98.81,98.85,3472.0,98.2519,98.5699,98.1725,98.2122,3472.0
2016-02-01 11:50:00,98.86,98.86,98.69,98.74,1100.0,98.2221,98.2221,98.0532,98.1029,1100.0
2016-02-01 11:55:00,98.73,98.87,98.72,98.83,500.0,98.093,98.2321,98.083,98.1923,500.0
2016-02-01 12:00:00,98.83,98.83,98.83,98.83,0.0,98.1923,98.1923,98.1923,98.1923,0.0
2016-02-01 12:05:00,98.83,98.89,98.35,98.39,11863.0,98.1923,98.2519,97.7154,97.7552,11863.0
2016-02-01 12:10:00,98.39,98.59,98.39,98.51,2193.0,97.7552,97.9539,97.7552,97.8744,2193.0
2016-02-01 12:15:00,98.47,98.59,98.47,98.59,500.0,97.8347,97.9539,97.8347,97.9539,500.0
2016-02-01 12:20:00,98.66,98.66,98.4,98.49,2000.0,98.0234,98.0234,97.7651,97.8545,2000.0
2016-02-01 12:25:00,98.38,98.38,98.25,98.37,900.0,97.7452,97.7452,97.6161,97.7353,900.0
2016-02-01 12:30:00,98.37,98.37,98.37,98.37,0.0,97.7353,97.7353,97.7353,97.7353,0.0
2016-02-01 12:35:00,98.4,98.4,98.35,98.37,1000.0,97.7651,97.7651,97.7154,97.7353,1000.0
2016-02-01 12:40:00,98.48,98.67,98.39,98.56,885.0,97.8446,98.0334,97.7552,97.9241,885.0
2016-02-01 12:45:00,98.48,98.7,98.33,98.44,8171.0,97.8446,98.0632,97.6956,97.8048,8171.0
2016-02-01 12:50:00,98.51,98.51,98.13,98.13,2200.0,97.8744,97.8744,97.4968,97.4968,2200.0
2016-02-01 12:55:00,98.05,98.14,98.01,98.01,700.0,97.4174,97.5068,97.3776,97.3776,700.0
2016-02-01 13:00:00,98.12,98.54,98.12,98.32,700.0,97.4869,97.9042,97.4869,97.6856,700.0
2016-02-01 13:05:00,98.28,98.36,98.01,98.01,2600.0,97.6459,97.7254,97.3776,97.3776,2600.0
2016-02-01 13:10:00,98.22,98.41,98.02,98.28,9598.0,97.5863,97.775,97.3876,97.6459,9598.0
2016-02-01 13:15:00,98.21,98.35,98.01,98.23,7938.0,97.5763,97.7154,97.3776,97.5962,7938.0
2016-02-01 13:20:00,98.26,98.53,98.26,98.52,6109.0,97.626,97.8943,97.626,97.8843,6109.0
2016-02-01 13:25:00,98.5,98.64,98.5,98.64,959.0,97.8645,98.0036,97.8645,98.0036,959.0
2016-02-01 13:30:00,98.51,98.56,98.44,98.56,6114.0,97.8744,97.9241,97.8048,97.9241,6114.0
2016-02-01 13:35:00,98.55,98.55,98.5,98.5,200.0,97.9141,97.9141,97.8645,97.8645,200.0
2016-02-01 13:40:00,98.62,98.68,98.44,98.44,10858.0,97.9837,98.0433,97.8048,97.8048,10858.0
2016-02-01 13:45:00,98.42,98.67,98.42,98.63,1300.0,97.785,98.0334,97.785,97.9936,1300.0
2016-02-01 13:50:00,98.63,98.63,98.63,98.63,0.0,97.9936,97.9936,97.9936,97.9936,0.0
2016-02-01 13:55:00,98.72,98.93,98.72,98.93,600.0,98.083,98.2917,98.083,98.2917,600.0
2016-02-01 14:00:00,98.77,99.0,98.76,98.88,3069.0,98.1327,98.3612,98.1228,98.242,3069.0
2016-02-01 14:05:00,98.87,99.0,98.83,98.91,3243.0,98.2321,98.3612,98.1923,98.2718,3243.0
2016-02-01 14:10:00,98.85,98.88,98.79,98.79,1000.0,98.2122,98.242,98.1526,98.1526,1000.0
2016-02-01 14:15:00,98.68,98.79,98.5,98.68,5600.0,98.0433,98.1526,97.8645,98.0433,5600.0
2016-02-01 14:20:00,98.48,98.9,98.48,98.9,1800.0,97.8446,98.2619,97.8446,98.2619,1800.0
2016-02-01 14:25:00,98.9,98.97,98.9,98.97,700.0,98.2619,98.3314,98.2619,98.3314,700.0
2016-02-01 14:30:00,98.95,99.0,98.9,98.97,6600.0,98.3116,98.3612,98.2619,98.3314,6600.0
2016-02-01 14:35:00,98.92,99.0,98.79,98.99,10998.0,98.2817,98.3612,98.1526,98.3513,10998.0
2016-02-01 14:40:00,98.82,99.22,98.79,99.13,6747.0,98.1824,98.5798,98.1526,98.4904,6747.0
2016-02-01 14:45:00,98.99,99.2,98.74,98.74,4232.0,98.3513,98.5599,98.1029,98.1029,4232.0
2016-02-01 14:50:00,98.78,99.05,98.78,98.84,11691.0,98.1427,98.4109,98.1427,98.2023,11691.0
2016-02-01 14:55:00,98.86,99.04,98.86,99.04,5500.0,98.2221,98.401,98.2221,98.401,5500.0
2016-02-01 15:00:00,99.01,99.25,98.98,99.15,13958.0,98.3712,98.6096,98.3414,98.5103,13958.0
2016-02-01 15:05:00,99.14,99.19,99.04,99.15,4301.0,98.5003,98.55,98.401,98.5103,4301.0
2016-02-01 15:10:00,99.14,99.19,98.69,98.88,7928.0,98.5003,98.55,98.0532,98.242,7928.0
2016-02-01 15:15:00,98.98,99.25,98.97,99.21,8007.0,98.3414,98.6096,98.3314,98.5699,8007.0
2016-02-01 15:20:00,99.25,99.39,99.16,99.31,15302.0,98.6096,98.7487,98.5202,98.6692,15302.0
2016-02-01 15:25:00,99.31,99.33,99.1,99.28,14317.0,98.6692,98.6891,98.4606,98.6394,14317.0
2016-02-01 15:30:00,99.12,99.18,99.05,99.05,10117.0,98.4805,98.5401,98.4109,98.4109,10117.0
2016-02-01 15:35:00,99.3,99.33,98.97,98.97,10512.0,98.6593,98.6891,98.3314,98.3314,10512.0
2016-02-01 15:40:00,98.96,99.2,98.9,99.2,5900.0,98.3215,98.5599,98.2619,98.5599,5900.0
2016-02-01 15:45:00,99.13,99.27,99.12,99.13,7200.0,98.4904,98.6295,98.4805,98.4904,7200.0
2016-02-01 15:50:00,99.11,99.17,98.99,99.03,5400.0,98.4705,98.5301,98.3513,98.391,5400.0
2016-02-01 15:55:00,99.0,99.03,98.79,99.0,21444.0,98.3612,98.391,98.1526,98.3612,21444.0
2016-02-02 09:30:00,98.7,98.7,97.67,97.67,4831.0,98.0632,98.0632,97.0398,97.0398,4831.0
2016-02-02 09:35:00,98.12,98.12,96.88,97.55,5600.0,97.4869,97.4869,96.2549,96.9206,5600.0
2016-02-02 09:40:00,96.98,97.27,96.13,97.27,3398.0,96.3543,96.6424,95.5098,96.6424,3398.0
2016-02-02 09:45:00,96.98,97.53,96.98,97.53,7400.0,96.3543,96.9007,96.3543,96.9007,7400.0
2016-02-02 09:50:00,97.52,97.52,97.15,97.29,400.0,96.8908,96.8908,96.5232,96.6623,400.0
2016-02-02 09:55:00,97.27,97.65,97.27,97.45,1200.0,96.6424,97.0199,96.6424,96.8212,1200.0
2016-02-02 10:00:00,97.52,97.83,97.2,97.82,3605.0,96.8908,97.1988,96.5728,97.1888,3605.0
2016-02-02 10:05:00,97.83,98.11,97.57,98.09,19389.0,97.1988,97.477,96.9405,97.4571,19389.0
2016-02-02 10:10:00,97.9,98.05,97.55,97.79,8800.0,97.2683,97.4174,96.9206,97.159,8800.0
2016-02-02 10:15:00,97.72,97.76,97.43,97.59,5152.0,97.0895,97.1292,96.8014,96.9603,5152.0
2016-02-02 10:20:00,97.58,97.77,97.23,97.49,10037.0,96.9504,97.1392,96.6027,96.861,10037.0
2016-02-02 10:25:00,97.1,97.49,97.1,97.48,572.0,96.4735,96.861,96.4735,96.851,572.0
2016-02-02 10:30:00,97.47,98.08,97.47,97.54,16909.0,96.8411,97.4472,96.8411,96.9107,16909.0
2016-02-02 10:35:00,97.53,97.8,97.5,97.72,7165.0,96.9007,97.169,96.8709,97.0895,7165.0
2016-02-02 10:40:00,97.61,97.7,97.52,97.61,5123.0,96.9802,97.0696,96.8908,96.9802,5123.0
2016-02-02 10:45:00,97.59,97.65,97.28,97.32,6818.0,96.9603,97.0199,96.6523,96.6921,6818.0
2016-02-02 10:50:00,97.26,97.27,96.8,96.8,9193.0,96.6325,96.6424,96.1754,96.1754,9193.0
2016-02-02 10:55:00,96.77,96.83,96.44,96.47,11193.0,96.1456,96.2052,95.8178,95.8476,11193.0
2016-02-02 11:00:00,96.39,96.54,96.39,96.53,500.0,95.7681,95.9171,95.7681,95.9072,500.0
2016-02-02 11:05:00,96.51,96.71,96.46,96.71,3000.0,95.8873,96.086,95.8376,96.086,3000.0
2016-02-02 11:10:00,96.62,96.85,96.55,96.85,11168.0,95.9966,96.2251,95.927,96.2251,11168.0
2016-02-02 11:15:00,96.89,97.04,96.76,97.01,2700.0,96.2648,96.4139,96.1357,96.3841,2700.0
2016-02-02 11:20:00,96.88,96.94,96.84,96.84,600.0,96.2549,96.3145,96.2152,96.2152,600.0
2016-02-02 11:25:00,96.95,97.0,96.95,96.98,500.0,96.3245,96.3741,96.3245,96.3543,500.0
2016-02-02 11:30:00,97.13,97.17,97.13,97.16,500.0,96.5033,96.543,96.5033,96.5331,500.0
2016-02-02 11:35:00,97.17,97.65,97.11,97.65,10231.0,96.543,97.0199,96.4834,97.0199,10231.0
2016-02-02 11:40:00,97.71,97.71,97.33,97.33,8219.0,97.0796,97.0796,96.702,96.702,8219.0
2016-02-02 11:45:00,97.3,97.3,97.27,97.29,800.0,96.6722,96.6722,96.6424,96.6623,800.0
2016-02-02 11:50:00,97.33,97.7,97.33,97.59,7719.0,96.702,97.0696,96.702,96.9603,7719.0
2016-02-02 11:55:00,97.55,97.77,97.44,97.64,12310.0,96.9206,97.1392,96.8113,97.01,12310.0
2016-02-02 12:00:00,97.55,97.55,97.27,97.3,2200.0,96.9206,96.9206,96.6424,96.6722,2200.0
2016-02-02 12:05:00,97.07,97.14,97.07,97.12,400.0,96.4437,96.5132,96.4437,96.4934,400.0
2016-02-02 12:10:00,97.27,97.27,97.27,97.27,100.0,96.6424,96.6424,96.6424,96.6424,100.0
2016-02-02 12:15:00,97.28,97.28,97.0,97.0,2343.0,96.6523,96.6523,96.3741,96.3741,2343.0
2016-02-02 12:20:00,97.05,97.05,97.05,97.05,100.0,96.4238,96.4238,96.4238,96.4238,100.0
2016-02-02 12:25:00,97.04,97.15,97.04,97.15,1600.0,96.4139,96.5232,96.4139,96.5232,1600.0
2016-02-02 12:30:00,96.98,97.13,96.96,96.96,1969.0,96.3543,96.5033,96.3344,96.3344,1969.0
2016-02-02 12:35:00,96.74,97.17,96.74,97.07,1511.0,96.1158,96.543,96.1158,96.4437,1511.0
2016-02-02 12:40:00,96.99,97.2,96.82,97.19,4200.0,96.3642,96.5728,96.1953,96.5629,4200.0
2016-02-02 12:45:00,97.25,97.52,97.25,97.35,2700.0,96.6225,96.8908,96.6225,96.7219,2700.0
2016-02-02 12:50:00,97.32,97.53,97.29,97.47,4100.0,96.6921,96.9007,96.6623,96.8411,4100.0
2016-02-02 12:55:00,97.48,97.56,97.26,97.26,7089.0,96.851,96.9305,96.6325,96.6325,7089.0
2016-02-02 13:00:00,97.34,97.45,96.86,97.01,11421.0,96.7119,96.8212,96.235,96.3841,11421.0
2016-02-02 13:05:00,96.99,97.02,96.67,96.72,5218.0,96.3642,96.394,96.0463,96.0959,5218.0
2016-02-02 13:10:00,96.81,96.93,96.76,96.87,1816.0,96.1854,96.3046,96.1357,96.245,1816.0
2016-02-02 13:15:00,96.73,96.79,96.71,96.71,600.0,96.1059,96.1655,96.086,96.086,600.0
2016-02-02 13:20:00,96.75,96.8,96.64,96.77,3019.0,96.1258,96.1754,96.0165,96.1456,3019.0
2016-02-02 13:25:00,96.8,97.12,96.8,97.12,1549.0,96.1754,96.4934,96.1754,96.4934,1549.0
2016-02-02 13:30:00,97.05,97.05,96.56,96.72,9624.0,96.4238,96.4238,95.937,96.0959,9624.0
2016-02-02 13:35:00,96.78,96.88,96.72,96.88,2350.0,96.1556,96.2549,96.0959,96.2549,2350.0
2016-02-02 13:40:00,96.77,97.04,96.61,96.92,16691.0,96.1456,96.4139,95.9867,96.2947,16691.0
2016-02-02 13:45:00,96.91,96.94,96.75,96.83,6758.0,96.2847,96.3145,96.1258,96.2052,6758.0
2016-02-02 13:50:00,96.95,96.96,96.74,96.77,2710.0,96.3245,96.3344,96.1158,96.1456,2710.0
2016-02-02 13:55:00,96.8,96.94,96.78,96.81,4655.0,96.1754,96.3145,96.1556,96.1854,4655.0
2016-02-02 14:00:00,96.87,96.91,96.8,96.81,800.0,96.245,96.2847,96.1754,96.1854,800.0
2016-02-02 14:05:00,96.9,97.34,96.9,96.9,9694.0,96.2748,96.7119,96.2748,96.2748,9694.0
2016-02-02 14:10:00,96.76,96.96,96.74,96.96,3200.0,96.1357,96.3344,96.1158,96.3344,3200.0
2016-02-02 14:15:00,96.82,96.95,96.81,96.95,700.0,96.1953,96.3245,96.1854,96.3245,700.0
2016-02-02 14:20:00,96.93,96.93,96.63,96.63,2149.0,96.3046,96.3046,96.0065,96.0065,2149.0
2016-02-02 14:25:00,96.5,96.74,96.5,96.5,2700.0,95.8774,96.1158,95.8774,95.8774,2700.0
2016-02-02 14:30:00,96.48,96.5,96.25,96.48,6008.0,95.8575,95.8774,95.629,95.8575,6008.0
2016-02-02 14:35:00,96.46,96.76,96.44,96.64,8800.0,95.8376,96.1357,95.8178,96.0165,8800.0
2016-02-02 14:40:00,96.68,96.72,96.6,96.68,1600.0,96.0562,96.0959,95.9767,96.0562,1600.0
2016-02-02 14:45:00,96.7,96.78,96.66,96.73,2161.0,96.0761,96.1556,96.0363,96.1059,2161.0
2016-02-02 14:50:00,96.83,96.94,96.6,96.6,3300.0,96.2052,96.3145,95.9767,95.9767,3300.0
2016-02-02 14:55:00,96.5,96.55,96.3,96.3,1900.0,95.8774,95.927,95.6787,95.6787,1900.0
2016-02-02 15:00:00,96.39,96.42,96.21,96.26,3467.0,95.7681,95.7979,95.5892,95.6389,3467.0
2016-02-02 15:05:00,96.24,96.28,96.05,96.05,4658.0,95.619,95.6588,95.4303,95.4303,4658.0
2016-02-02 15:10:00,96.02,96.03,95.83,95.84,4324.0,95.4005,95.4104,95.2117,95.2216,4324.0
2016-02-02 15:15:00,95.95,96.52,95.9,96.52,4245.0,95.3309,95.8972,95.2812,95.8972,4245.0
2016-02-02 15:20:00,96.42,96.46,96.21,96.33,6288.0,95.7979,95.8376,95.5892,95.7085,6288.0
2016-02-02 15:25:00,96.31,96.39,96.21,96.39,3808.0,95.6886,95.7681,95.5892,95.7681,3808.0
2016-02-02 15:30:00,96.27,96.46,96.22,96.37,3608.0,95.6488,95.8376,95.5992,95.7482,3608.0
2016-02-02 15:35:00,96.32,96.32,96.19,96.22,6867.0,95.6985,95.6985,95.5694,95.5992,6867.0
2016-02-02 15:40:00,96.22,96.41,96.16,96.28,9673.0,95.5992,95.7879,95.5396,95.6588,9673.0
2016-02-02 15:45:00,96.34,96.34,96.0,96.02,6100.0,95.7184,95.7184,95.3806,95.4005,6100.0
2016-02-02 15:50:00,96.06,96.08,95.87,95.93,10475.0,95.4402,95.4601,95.2514,95.311,10475.0
2016-02-02 15:55:00,95.97,96.12,95.82,96.12,17146.0,95.3508,95.4998,95.2018,95.4998,17146.0
2016-02-03 09:30:00,96.75,97.65,96.75,97.65,1825.0,96.1258,97.0199,96.1258,97.0199,1825.0
2016-02-03 09:35:00,96.69,96.69,95.5,95.54,1905.0,96.0661,96.0661,94.8838,94.9236,1905.0
2016-02-03 09:40:00,95.65,96.01,95.0,95.0,2110.0,95.0328,95.3905,94.387,94.387,2110.0
2016-02-03 09:45:00,95.0,95.35,94.91,95.25,5490.0,94.387,94.7348,94.2976,94.6354,5490.0
2016-02-03 09:50:00,94.82,94.89,94.24,94.24,1149.0,94.2082,94.2778,93.6319,93.6319,1149.0
2016-02-03 09:55:00,94.27,94.65,94.01,94.35,4031.0,93.6618,94.0393,93.4034,93.7412,4031.0
2016-02-03 10:00:00,94.16,94.48,94.06,94.07,2600.0,93.5525,93.8704,93.4531,93.463,2600.0
2016-02-03 10:05:00,94.01,94.01,92.9,93.41,5400.0,93.4034,93.4034,92.3006,92.8073,5400.0
2016-02-03 10:10:00,93.29,93.42,92.8,92.8,1500.0,92.6881,92.8172,92.2012,92.2012,1500.0
2016-02-03 10:15:00,92.69,93.54,92.69,93.45,12352.0,92.0919,92.9365,92.0919,92.847,12352.0
2016-02-03 10:20:00,93.43,93.99,93.3,93.61,19281.0,92.8272,93.3836,92.698,93.006,19281.0
2016-02-03 10:25:00,93.46,93.76,93.25,93.56,6200.0,92.857,93.155,92.6483,92.9563,6200.0
2016-02-03 10:30:00,93.29,93.44,92.23,92.45,8890.0,92.6881,92.8371,91.6349,91.8535,8890.0
2016-02-03 10:35:00,92.26,92.49,91.86,92.19,8836.0,91.6647,91.8932,91.2673,91.5952,8836.0
2016-02-03 10:40:00,92.35,92.64,92.1,92.64,7290.0,91.7541,92.0423,91.5058,92.0423,7290.0
2016-02-03 10:45:00,92.64,92.79,92.45,92.78,11472.0,92.0423,92.1913,91.8535,92.1814,11472.0
2016-02-03 10:50:00,92.78,93.79,92.78,93.77,5200.0,92.1814,93.1848,92.1814,93.165,5200.0
2016-02-03 10:55:00,93.82,94.77,93.82,94.74,7795.0,93.2147,94.1585,93.2147,94.1287,7795.0
2016-02-03 11:00:00,94.52,94.55,93.95,93.95,4500.0,93.9101,93.9399,93.3438,93.3438,4500.0
2016-02-03 11:05:00,93.96,94.02,93.63,93.77,5923.0,93.3538,93.4134,93.0259,93.165,5923.0
2016-02-03 11:10:00,93.68,93.94,93.17,93.55,5028.0,93.0756,93.3339,92.5688,92.9464,5028.0
2016-02-03 11:15:00,93.14,93.78,93.14,93.78,1300.0,92.539,93.1749,92.539,93.1749,1300.0
2016-02-03 11:20:00,93.51,94.57,93.51,94.4,10671.0,92.9067,93.9598,92.9067,93.7909,10671.0
2016-02-03 11:25:00,94.18,94.97,94.12,94.95,6275.0,93.5723,94.3572,93.5127,94.3374,6275.0
2016-02-03 11:30:00,94.97,95.0,94.46,94.63,2225.0,94.3572,94.387,93.8505,94.0194,2225.0
2016-02-03 11:35:00,94.6,94.82,93.82,94.25,5450.0,93.9896,94.2082,93.2147,93.6419,5450.0
2016-02-03 11:40:00,94.5,95.0,94.5,94.99,17754.0,93.8903,94.387,93.8903,94.3771,17754.0
2016-02-03 11:45:00,95.0,95.0,94.87,94.98,4090.0,94.387,94.387,94.2579,94.3672,4090.0
2016-02-03 11:50:00,94.85,94.88,94.04,94.19,3200.0,94.238,94.2678,93.4332,93.5823,3200.0
2016-02-03 11:55:00,94.02,94.44,94.02,94.43,2200.0,93.4134,93.8307,93.4134,93.8207,2200.0
2016-02-03 12:00:00,94.54,94.72,94.19,94.51,8200.0,93.93,94.1088,93.5823,93.9002,8200.0
2016-02-03 12:05:00,94.51,94.96,94.27,94.86,10798.0,93.9002,94.3473,93.6618,94.2479,10798.0
2016-02-03 12:10:00,94.74,94.89,94.37,94.37,900.0,94.1287,94.2778,93.7611,93.7611,900.0
2016-02-03 12:15:00,94.56,94.77,94.38,94.58,1903.0,93.9499,94.1585,93.771,93.9698,1903.0
2016-02-03 12:20:00,94.52,94.8,94.44,94.8,2000.0,93.9101,94.1883,93.8307,94.1883,2000.0
2016-02-03 12:25:00,94.75,94.89,94.5,94.73,4100.0,94.1387,94.2778,93.8903,94.1188,4100.0
2016-02-03 12:30:00,94.73,94.84,94.3,94.4,4200.0,94.1188,94.2281,93.6916,93.7909,4200.0
2016-02-03 12:35:00,94.0,94.51,94.0,94.49,1900.0,93.3935,93.9002,93.3935,93.8803,1900.0
2016-02-03 12:40:00,94.51,94.71,94.36,94.4,6300.0,93.9002,94.0989,93.7512,93.7909,6300.0
2016-02-03 12:45:00,94.39,94.57,94.3,94.57,2200.0,93.781,93.9598,93.6916,93.9598,2200.0
2016-02-03 12:50:00,94.51,94.51,94.49,94.51,540.0,93.9002,93.9002,93.8803,93.9002,540.0
2016-02-03 12:55:00,94.5,94.71,94.48,94.61,3965.0,93.8903,94.0989,93.8704,93.9996,3965.0
2016-02-03 13:00:00,94.5,94.93,94.5,94.73,4100.0,93.8903,94.3175,93.8903,94.1188,4100.0
2016-02-03 13:05:00,94.56,94.9,94.4,94.86,11767.0,93.9499,94.2877,93.7909,94.2479,11767.0
2016-02-03 13:10:00,94.77,94.82,94.52,94.76,7930.0,94.1585,94.2082,93.9101,94.1486,7930.0
2016-02-03 13:15:00,94.67,94.79,94.5,94.79,2200.0,94.0592,94.1784,93.8903,94.1784,2200.0
2016-02-03 13:20:00,94.84,94.85,94.14,94.76,4600.0,94.2281,94.238,93.5326,94.1486,4600.0
2016-02-03 13:25:00,94.85,94.85,94.57,94.82,2200.0,94.238,94.238,93.9598,94.2082,2200.0
2016-02-03 13:30:00,94.8,94.8,94.42,94.42,3200.0,94.1883,94.1883,93.8108,93.8108,3200.0
2016-02-03 13:35:00,94.18,94.52,94.13,94.52,3200.0,93.5723,93.9101,93.5227,93.9101,3200.0
2016-02-03 13:40:00,94.47,94.47,94.47,94.47,100.0,93.8605,93.8605,93.8605,93.8605,100.0
2016-02-03 13:45:00,94.41,94.58,94.18,94.34,3463.0,93.8008,93.9698,93.5723,93.7313,3463.0
2016-02-03 13:50:00,94.24,94.64,94.19,94.47,10364.0,93.6319,94.0294,93.5823,93.8605,10364.0
2016-02-03 13:55:00,94.42,94.63,94.31,94.45,4910.0,93.8108,94.0194,93.7015,93.8406,4910.0
2016-02-03 14:00:00,94.41,94.7,94.38,94.64,2737.0,93.8008,94.089,93.771,94.0294,2737.0
2016-02-03 14:05:00,94.59,95.04,94.59,94.92,5798.0,93.9797,94.4268,93.9797,94.3076,5798.0
2016-02-03 14:10:00,94.92,95.33,94.92,95.22,13795.0,94.3076,94.7149,94.3076,94.6056,13795.0
2016-02-03 14:15:00,95.25,95.25,94.74,94.91,3900.0,94.6354,94.6354,94.1287,94.2976,3900.0
2016-02-03 14:20:00,94.89,95.49,94.8,95.49,9575.0,94.2778,94.8739,94.1883,94.8739,9575.0
2016-02-03 14:25:00,95.48,96.01,95.48,95.84,9537.0,94.8639,95.3905,94.8639,95.2216,9537.0
2016-02-03 14:30:00,95.83,96.0,95.72,95.91,5338.0,95.2117,95.3806,95.1024,95.2912,5338.0
2016-02-03 14:35:00,95.84,96.0,95.62,95.68,5400.0,95.2216,95.3806,95.003,95.0627,5400.0
2016-02-03 14:40:00,95.72,95.92,95.69,95.92,6200.0,95.1024,95.3011,95.0726,95.3011,6200.0
2016-02-03 14:45:00,95.78,96.62,95.77,96.5,16278.0,95.162,95.9966,95.1521,95.8774,16278.0
2016-02-03 14:50:00,96.39,96.51,95.98,96.0,12700.0,95.7681,95.8873,95.3607,95.3806,12700.0
2016-02-03 14:55:00,95.98,96.49,95.96,96.19,9886.0,95.3607,95.8674,95.3408,95.5694,9886.0
2016-02-03 15:00:00,96.2,96.25,95.84,95.89,8182.0,95.5793,95.629,95.2216,95.2713,8182.0
2016-02-03 15:05:00,95.73,95.78,95.44,95.78,18340.0,95.1123,95.162,94.8242,95.162,18340.0
2016-02-03 15:10:00,95.8,96.0,95.76,95.91,6155.0,95.1819,95.3806,95.1421,95.2912,6155.0
2016-02-03 15:15:00,95.85,95.98,95.67,95.91,5700.0,95.2316,95.3607,95.0527,95.2912,5700.0
2016-02-03 15:20:00,95.9,96.0,95.63,95.78,17180.0,95.2812,95.3806,95.013,95.162,17180.0
2016-02-03 15:25:00,95.83,95.83,95.03,95.16,7676.0,95.2117,95.2117,94.4168,94.546,7676.0
2016-02-03 15:30:00,95.1,95.39,95.02,95.34,12397.0,94.4864,94.7745,94.4069,94.7248,12397.0
2016-02-03 15:35:00,95.18,95.37,94.95,95.01,3859.0,94.5659,94.7547,94.3374,94.397,3859.0
2016-02-03 15:40:00,95.04,95.39,95.0,95.27,5129.0,94.4268,94.7745,94.387,94.6553,5129.0
2016-02-03 15:45:00,95.28,95.32,95.06,95.2,15887.0,94.6652,94.705,94.4467,94.5858,15887.0
2016-02-03 15:50:00,95.2,95.76,95.2,95.46,6710.0,94.5858,95.1421,94.5858,94.8441,6710.0
2016-02-03 15:55:00,95.54,95.54,95.15,95.36,25711.0,94.9236,94.9236,94.5361,94.7447,25711.0
2016-02-04 09:30:00,95.54,96.63,95.1,95.32,3678.0,94.9236,96.0065,94.4864,94.705,3678.0
2016-02-04 09:35:00,95.44,95.84,93.97,93.97,1700.0,94.8242,95.2216,93.3637,93.3637,1700.0
2016-02-04 09:40:00,94.04,95.94,94.04,94.59,1000.0,93.4332,95.321,93.4332,93.9797,1000.0
2016-02-04 09:45:00,94.54,95.5,94.02,95.5,2567.0,93.93,94.8838,93.4134,94.8838,2567.0
2016-02-04 09:50:00,95.44,96.16,95.44,96.07,1100.0,94.8242,95.5396,94.8242,95.4501,1100.0
2016-02-04 09:55:00,95.4,95.55,95.28,95.55,300.0,94.7845,94.9335,94.6652,94.9335,300.0
2016-02-04 10:00:00,95.05,95.88,95.05,95.7,3900.0,94.4367,95.2614,94.4367,95.0825,3900.0
2016-02-04 10:05:00,95.71,96.44,95.71,96.38,2700.0,95.0925,95.8178,95.0925,95.7581,2700.0
2016-02-04 10:10:00,96.39,97.32,96.21,97.31,5250.0,95.7681,96.6921,95.5892,96.6821,5250.0
2016-02-04 10:15:00,97.29,97.58,97.15,97.58,7677.0,96.6623,96.9504,96.5232,96.9504,7677.0
2016-02-04 10:20:00,97.67,98.33,97.53,97.82,12300.0,97.0398,97.6956,96.9007,97.1888,12300.0
2016-02-04 10:25:00,97.72,97.86,97.66,97.82,1500.0,97.0895,97.2286,97.0299,97.1888,1500.0
2016-02-04 10:30:00,98.02,98.06,97.51,97.92,11500.0,97.3876,97.4273,96.8808,97.2882,11500.0
2016-02-04 10:35:00,98.21,98.31,97.45,97.45,4700.0,97.5763,97.6757,96.8212,96.8212,4700.0
2016-02-04 10:40:00,97.18,97.36,97.18,97.2,9220.0,96.553,96.7318,96.553,96.5728,9220.0
2016-02-04 10:45:00,97.16,97.42,96.79,97.42,6533.0,96.5331,96.7914,96.1655,96.7914,6533.0
2016-02-04 10:50:00,97.34,97.65,97.06,97.25,17005.0,96.7119,97.0199,96.4338,96.6225,17005.0
2016-02-04 10:55:00,97.31,97.74,97.24,97.46,9473.0,96.6821,97.1094,96.6126,96.8312,9473.0
2016-02-04 11:00:00,97.72,97.94,97.3,97.42,13914.0,97.0895,97.3081,96.6722,96.7914,13914.0
2016-02-04 11:05:00,97.49,97.55,97.27,97.46,7366.0,96.861,96.9206,96.6424,96.8312,7366.0
2016-02-04 11:10:00,97.31,97.31,96.62,96.62,11100.0,96.6821,96.6821,95.9966,95.9966,11100.0
2016-02-04 11:15:00,96.62,96.62,95.75,95.75,5100.0,95.9966,95.9966,95.1322,95.1322,5100.0
2016-02-04 11:20:00,95.77,96.31,95.75,95.92,2700.0,95.1521,95.6886,95.1322,95.3011,2700.0
2016-02-04 11:25:00,95.75,96.43,95.75,96.28,10004.0,95.1322,95.8078,95.1322,95.6588,10004.0
2016-02-04 11:30:00,96.33,96.93,96.2,96.49,900.0,95.7085,96.3046,95.5793,95.8674,900.0
2016-02-04 11:35:00,96.73,97.19,96.67,97.19,1872.0,96.1059,96.5629,96.0463,96.5629,1872.0
2016-02-04 11:40:00,96.93,97.27,96.82,96.82,4500.0,96.3046,96.6424,96.1953,96.1953,4500.0
2016-02-04 11:45:00,96.44,96.7,96.01,96.5,3140.0,95.8178,96.0761,95.3905,95.8774,3140.0
2016-02-04 11:50:00,96.5,96.9,96.43,96.79,2805.0,95.8774,96.2748,95.8078,96.1655,2805.0
2016-02-04 11:55:00,96.8,97.24,96.67,97.19,5300.0,96.1754,96.6126,96.0463,96.5629,5300.0
2016-02-04 12:00:00,97.02,97.18,96.77,96.94,4366.0,96.394,96.553,96.1456,96.3145,4366.0
2016-02-04 12:05:00,97.05,97.13,96.8,96.97,12314.0,96.4238,96.5033,96.1754,96.3443,12314.0
2016-02-04 12:10:00,96.96,97.33,96.77,96.77,16973.0,96.3344,96.702,96.1456,96.1456,16973.0
2016-02-04 12:15:00,96.58,96.76,96.55,96.71,1800.0,95.9568,96.1357,95.927,96.086,1800.0
2016-02-04 12:20:00,96.71,96.99,96.62,96.99,2245.0,96.086,96.3642,95.9966,96.3642,2245.0
2016-02-04 12:25:00,97.06,97.26,96.85,97.22,1400.0,96.4338,96.6325,96.2251,96.5927,1400.0
2016-02-04 12:30:00,97.27,97.27,96.76,96.85,3300.0,96.6424,96.6424,96.1357,96.2251,3300.0
2016-02-04 12:35:00,96.72,97.23,96.72,97.23,1500.0,96.0959,96.6027,96.0959,96.6027,1500.0
2016-02-04 12:40:00,97.05,97.19,96.94,97.03,13804.0,96.4238,96.5629,96.3145,96.4039,13804.0
2016-02-04 12:45:00,97.0,97.03,96.89,96.93,2100.0,96.3741,96.4039,96.2648,96.3046,2100.0
2016-02-04 12:50:00,97.1,97.34,97.1,97.24,900.0,96.4735,96.7119,96.4735,96.6126,900.0
2016-02-04 12:55:00,97.31,97.35,97.01,97.17,4119.0,96.6821,96.7219,96.3841,96.543,4119.0
2016-02-04 13:00:00,97.4,97.89,97.31,97.74,4059.0,96.7716,97.2584,96.6821,97.1094,4059.0
2016-02-04 13:05:00,97.75,97.75,97.75,97.75,1000.0,97.1193,97.1193,97.1193,97.1193,1000.0
2016-02-04 13:10:00,97.64,98.08,97.64,97.86,5500.0,97.01,97.4472,97.01,97.2286,5500.0
2016-02-04 13:15:00,97.88,97.89,97.63,97.72,3753.0,97.2485,97.2584,97.0001,97.0895,3753.0
2016-02-04 13:20:00,97.63,97.97,97.63,97.88,3000.0,97.0001,97.3379,97.0001,97.2485,3000.0
2016-02-04 13:25:00,97.75,97.89,97.75,97.89,400.0,97.1193,97.2584,97.1193,97.2584,400.0
2016-02-04 13:30:00,97.88,98.03,97.88,97.99,3732.0,97.2485,97.3975,97.2485,97.3578,3732.0
2016-02-04 13:35:00,98.04,98.46,97.98,98.15,5300.0,97.4074,97.8247,97.3478,97.5167,5300.0
2016-02-04 13:40:00,98.03,98.03,97.94,97.98,3100.0,97.3975,97.3975,97.3081,97.3478,3100.0
2016-02-04 13:45:00,97.97,98.09,97.77,97.83,15847.0,97.3379,97.4571,97.1392,97.1988,15847.0
2016-02-04 13:50:00,97.67,97.82,97.67,97.82,1442.0,97.0398,97.1888,97.0398,97.1888,1442.0
2016-02-04 13:55:00,98.0,98.21,97.89,97.89,4868.0,97.3677,97.5763,97.2584,97.2584,4868.0
2016-02-04 14:00:00,97.91,97.93,97.76,97.76,1500.0,97.2783,97.2981,97.1292,97.1292,1500.0
2016-02-04 14:05:00,97.75,97.87,97.58,97.58,4654.0,97.1193,97.2385,96.9504,96.9504,4654.0
2016-02-04 14:10:00,97.68,97.78,97.6,97.72,4726.0,97.0498,97.1491,96.9703,97.0895,4726.0
2016-02-04 14:15:00,97.79,97.82,97.6,97.66,1903.0,97.159,97.1888,96.9703,97.0299,1903.0
2016-02-04 14:20:00,97.56,97.56,97.35,97.48,1700.0,96.9305,96.9305,96.7219,96.851,1700.0
2016-02-04 14:25:00,97.48,97.71,97.39,97.39,11300.0,96.851,97.0796,96.7616,96.7616,11300.0
2016-02-04 14:30:00,97.39,97.55,97.31,97.31,4692.0,96.7616,96.9206,96.6821,96.6821,4692.0
2016-02-04 14:35:00,97.36,97.46,96.99,97.0,4419.0,96.7318,96.8312,96.3642,96.3741,4419.0
2016-02-04 14:40:00,96.9,97.11,96.9,96.94,1803.0,96.2748,96.4834,96.2748,96.3145,1803.0
2016-02-04 14:45:00,96.96,97.09,96.82,97.08,3720.0,96.3344,96.4636,96.1953,96.4536,3720.0
2016-02-04 14:50:00,97.01,97.01,96.78,96.79,5374.0,96.3841,96.3841,96.1556,96.1655,5374.0
2016-02-04 14:55:00,96.77,97.22,96.77,97.0,6913.0,96.1456,96.5927,96.1456,96.3741,6913.0
2016-02-04 15:00:00,97.0,97.03,96.71,96.75,4400.0,96.3741,96.4039,96.086,96.1258,4400.0
2016-02-04 15:05:00,96.71,96.8,96.56,96.71,3300.0,96.086,96.1754,95.937,96.086,3300.0
2016-02-04 15:10:00,96.65,96.9,96.45,96.9,4006.0,96.0264,96.2748,95.8277,96.2748,4006.0
2016-02-04 15:15:00,96.91,97.23,96.58,96.62,3600.0,96.2847,96.6027,95.9568,95.9966,3600.0
2016-02-04 15:20:00,96.63,97.09,96.57,96.96,2789.0,96.0065,96.4636,95.9469,96.3344,2789.0
2016-02-04 15:25:00,96.85,97.03,96.83,96.91,3300.0,96.2251,96.4039,96.2052,96.2847,3300.0
2016-02-04 15:30:00,96.75,97.01,96.5,96.72,5412.0,96.1258,96.3841,95.8774,96.0959,5412.0
2016-02-04 15:35:00,96.73,96.92,96.47,96.92,4981.0,96.1059,96.2947,95.8476,96.2947,4981.0
2016-02-04 15:40:00,96.88,97.0,96.5,96.65,8200.0,96.2549,96.3741,95.8774,96.0264,8200.0
2016-02-04 15:45:00,96.81,96.89,96.44,96.44,13168.0,96.1854,96.2648,95.8178,95.8178,13168.0
2016-02-04 15:50:00,96.38,96.8,96.38,96.67,9600.0,95.7581,96.1754,95.7581,96.0463,9600.0
2016-02-04 15:55:00,96.68,96.76,96.51,96.64,18341.0,96.0562,96.1357,95.8873,96.0165,18341.0
2016-02-05 09:30:00,95.92,95.98,92.0,95.25,2852.0,95.3011,95.3607,91.4064,94.6354,2852.0
2016-02-05 09:35:00,95.3,95.3,94.55,94.87,1138.0,94.6851,94.6851,93.9399,94.2579,1138.0
2016-02-05 09:40:00,94.75,94.81,93.5,93.51,2985.0,94.1387,94.1983,92.8967,92.9067,2985.0
2016-02-05 09:45:00,93.53,93.73,93.13,93.13,900.0,92.9265,93.1252,92.5291,92.5291,900.0
2016-02-05 09:50:00,93.02,93.32,93.02,93.31,200.0,92.4198,92.7179,92.4198,92.7079,200.0
2016-02-05 09:55:00,93.23,93.43,92.64,92.65,3417.0,92.6285,92.8272,92.0423,92.0522,3417.0
2016-02-05 10:00:00,92.75,93.1,92.65,92.88,3507.0,92.1516,92.4993,92.0522,92.2807,3507.0
2016-02-05 10:05:00,92.88,93.11,92.82,93.1,2400.0,92.2807,92.5092,92.2211,92.4993,2400.0
2016-02-05 10:10:00,92.87,93.37,92.87,93.26,1620.0,92.2708,92.7676,92.2708,92.6583,1620.0
2016-02-05 10:15:00,93.35,93.35,93.04,93.26,1700.0,92.7477,92.7477,92.4397,92.6583,1700.0
2016-02-05 10:20:00,93.25,93.6,93.04,93.4,14351.0,92.6483,92.9961,92.4397,92.7974,14351.0
2016-02-05 10:25:00,93.07,93.35,92.78,92.8,5951.0,92.4695,92.7477,92.1814,92.2012,5951.0
2016-02-05 10:30:00,92.93,93.13,92.67,93.12,5238.0,92.3304,92.5291,92.0721,92.5192,5238.0
2016-02-05 10:35:00,92.92,93.11,92.63,92.64,4978.0,92.3205,92.5092,92.0323,92.0423,4978.0
2016-02-05 10:40:00,92.82,93.13,92.66,93.13,2031.0,92.2211,92.5291,92.0621,92.5291,2031.0
2016-02-05 10:45:00,93.0,93.31,92.94,93.11,7284.0,92.3999,92.7079,92.3403,92.5092,7284.0
2016-02-05 10:50:00,93.1,93.25,93.0,93.15,9968.0,92.4993,92.6483,92.3999,92.549,9968.0
2016-02-05 10:55:00,93.27,93.29,92.53,92.54,3300.0,92.6682,92.6881,91.933,91.9429,3300.0
2016-02-05 11:00:00,92.61,92.61,92.07,92.29,2929.0,92.0125,92.0125,91.4759,91.6945,2929.0
2016-02-05 11:05:00,92.13,92.13,92.05,92.05,900.0,91.5356,91.5356,91.4561,91.4561,900.0
2016-02-05 11:10:00,92.0,92.18,91.23,91.23,6867.0,91.4064,91.5852,90.6414,90.6414,6867.0
2016-02-05 11:15:00,91.25,91.47,91.1,91.17,4017.0,90.6612,90.8798,90.5122,90.5818,4017.0
2016-02-05 11:20:00,91.2,91.2,90.17,90.18,15808.0,90.6116,90.6116,89.5882,89.5981,15808.0
2016-02-05 11:25:00,90.17,90.43,89.9,90.05,35276.0,89.5882,89.8465,89.3199,89.469,35276.0
2016-02-05 11:30:00,90.17,90.18,89.89,90.02,9157.0,89.5882,89.5981,89.31,89.4392,9157.0
2016-02-05 11:35:00,89.99,90.06,89.84,90.0,10514.0,89.4094,89.4789,89.2603,89.4193,10514.0
2016-02-05 11:40:00,90.01,90.09,89.8,89.88,8784.0,89.4292,89.5087,89.2206,89.3001,8784.0
2016-02-05 11:45:00,89.83,89.97,89.76,89.86,4350.0,89.2504,89.3895,89.1809,89.2802,4350.0
2016-02-05 11:50:00,89.86,89.93,89.75,89.76,5187.0,89.2802,89.3498,89.1709,89.1809,5187.0
2016-02-05 11:55:00,89.76,89.93,89.7,89.75,14650.0,89.1809,89.3498,89.1212,89.1709,14650.0
2016-02-05 12:00:00,89.76,89.91,89.55,89.65,16650.0,89.1809,89.3299,88.9722,89.0716,16650.0
2016-02-05 12:05:00,89.75,89.77,89.48,89.51,6236.0,89.1709,89.1908,88.9027,88.9325,6236.0
2016-02-05 12:10:00,89.51,89.51,89.01,89.11,5607.0,88.9325,88.9325,88.4357,88.535,5607.0
2016-02-05 12:15:00,89.25,89.34,89.07,89.32,4852.0,88.6741,88.7636,88.4953,88.7437,4852.0
2016-02-05 12:20:00,89.29,89.52,89.29,89.5,1500.0,88.7139,88.9424,88.7139,88.9225,1500.0
2016-02-05 12:25:00,89.31,89.41,89.18,89.41,9300.0,88.7338,88.8331,88.6046,88.8331,9300.0
2016-02-05 12:30:00,89.26,89.76,89.23,89.76,11200.0,88.6841,89.1809,88.6543,89.1809,11200.0
2016-02-05 12:35:00,89.77,89.98,89.59,89.77,14643.0,89.1908,89.3994,89.0119,89.1908,14643.0
2016-02-05 12:40:00,89.79,89.79,89.62,89.63,12428.0,89.2107,89.2107,89.0418,89.0517,12428.0
2016-02-05 12:45:00,89.65,89.85,89.63,89.77,7503.0,89.0716,89.2703,89.0517,89.1908,7503.0
2016-02-05 12:50:00,89.79,89.87,89.74,89.75,3180.0,89.2107,89.2901,89.161,89.1709,3180.0
2016-02-05 12:55:00,89.75,90.08,89.66,90.0,6834.0,89.1709,89.4988,89.0815,89.4193,6834.0
2016-02-05 13:00:00,89.84,90.06,89.84,90.06,3100.0,89.2603,89.4789,89.2603,89.4789,3100.0
2016-02-05 13:05:00,90.0,90.25,89.96,90.15,5204.0,89.4193,89.6677,89.3796,89.5683,5204.0
2016-02-05 13:10:00,90.28,90.28,89.86,89.94,6248.0,89.6975,89.6975,89.2802,89.3597,6248.0
2016-02-05 13:15:00,89.9,90.05,89.89,90.05,1559.0,89.3199,89.469,89.31,89.469,1559.0
2016-02-05 13:20:00,90.03,90.09,89.9,90.09,3000.0,89.4491,89.5087,89.3199,89.5087,3000.0
2016-02-05 13:25:00,90.13,90.14,90.0,90.11,1400.0,89.5485,89.5584,89.4193,89.5286,1400.0
2016-02-05 13:30:00,90.01,90.24,89.98,90.16,4228.0,89.4292,89.6578,89.3994,89.5783,4228.0
2016-02-05 13:35:00,90.07,90.22,89.95,90.17,6332.0,89.4889,89.6379,89.3696,89.5882,6332.0
2016-02-05 13:40:00,90.13,90.18,90.03,90.11,3220.0,89.5485,89.5981,89.4491,89.5286,3220.0
2016-02-05 13:45:00,90.13,90.2,89.9,89.9,4247.0,89.5485,89.618,89.3199,89.3199,4247.0
2016-02-05 13:50:00,89.87,89.95,89.24,89.91,28762.0,89.2901,89.3696,88.6642,89.3299,28762.0
2016-02-05 13:55:00,89.87,89.98,89.82,89.89,5561.0,89.2901,89.3994,89.2405,89.31,5561.0
2016-02-05 14:00:00,89.91,90.06,89.86,90.02,7287.0,89.3299,89.4789,89.2802,89.4392,7287.0
2016-02-05 14:05:00,89.98,90.14,89.84,90.1,11122.0,89.3994,89.5584,89.2603,89.5187,11122.0
2016-02-05 14:10:00,90.07,90.21,89.94,89.98,11260.0,89.4889,89.6279,89.3597,89.3994,11260.0
2016-02-05 14:15:00,90.0,90.1,89.69,89.9,20527.0,89.4193,89.5187,89.1113,89.3199,20527.0
2016-02-05 14:20:00,89.9,90.2,89.85,89.95,21000.0,89.3199,89.618,89.2703,89.3696,21000.0
2016-02-05 14:25:00,89.95,89.95,89.74,89.85,8894.0,89.3696,89.3696,89.161,89.2703,8894.0
2016-02-05 14:30:00,89.77,90.02,89.77,89.86,4561.0,89.1908,89.4392,89.1908,89.2802,4561.0
2016-02-05 14:35:00,89.86,90.03,89.86,90.02,5800.0,89.2802,89.4491,89.2802,89.4392,5800.0
2016-02-05 14:40:00,89.99,90.0,89.85,89.96,4051.0,89.4094,89.4193,89.2703,89.3796,4051.0
2016-02-05 14:45:00,89.86,90.2,89.86,90.2,4451.0,89.2802,89.618,89.2802,89.618,4451.0
2016-02-05 14:50:00,90.27,90.35,90.16,90.16,8566.0,89.6876,89.767,89.5783,89.5783,8566.0
2016-02-05 14:55:00,90.12,90.44,90.08,90.26,5700.0,89.5385,89.8565,89.4988,89.6776,5700.0
2016-02-05 15:00:00,90.26,90.5,90.26,90.33,6000.0,89.6776,89.9161,89.6776,89.7472,6000.0
2016-02-05 15:05:00,90.39,90.48,90.31,90.44,4800.0,89.8068,89.8962,89.7273,89.8565,4800.0
2016-02-05 15:10:00,90.44,90.59,90.42,90.59,2600.0,89.8565,90.0055,89.8366,90.0055,2600.0
2016-02-05 15:15:00,90.62,91.13,90.57,91.11,5442.0,90.0353,90.542,89.9856,90.5221,5442.0
2016-02-05 15:20:00,91.12,91.38,91.07,91.38,2500.0,90.5321,90.7904,90.4824,90.7904,2500.0
2016-02-05 15:25:00,91.24,91.3,91.15,91.25,6715.0,90.6513,90.7109,90.5619,90.6612,6715.0
2016-02-05 15:30:00,91.15,91.27,90.99,91.05,8253.0,90.5619,90.6811,90.4029,90.4625,8253.0
2016-02-05 15:35:00,91.1,91.13,90.63,90.69,7511.0,90.5122,90.542,90.0452,90.1049,7511.0
2016-02-05 15:40:00,90.7,90.84,90.68,90.82,3848.0,90.1148,90.2539,90.0949,90.234,3848.0
2016-02-05 15:45:00,90.91,91.11,90.6,90.65,13559.0,90.3234,90.5221,90.0154,90.0651,13559.0
2016-02-05 15:50:00,90.68,90.68,90.35,90.36,10624.0,90.0949,90.0949,89.767,89.777,10624.0
2016-02-05 15:55:00,90.36,90.53,90.25,90.25,26260.0,89.777,89.9459,89.6677,89.6677,26260.0
2016-02-08 09:30:00,88.0,90.0,87.91,88.28,6038.0,87.4322,89.4193,87.3428,87.7104,6038.0
2016-02-08 09:35:00,88.0,88.46,88.0,88.0,1000.0,87.4322,87.8892,87.4322,87.4322,1000.0
2016-02-08 09:40:00,88.01,88.57,88.0,88.57,900.0,87.4421,87.9985,87.4322,87.9985,900.0
2016-02-08 09:45:00,88.49,88.49,87.51,87.51,2507.0,87.919,87.919,86.9454,86.9454,2507.0
2016-02-08 09:50:00,87.5,87.5,87.01,87.21,2000.0,86.9354,86.9354,86.4486,86.6473,2000.0
2016-02-08 09:55:00,87.39,87.64,87.27,87.64,1400.0,86.8261,87.0745,86.7069,87.0745,1400.0
2016-02-08 10:00:00,87.6,88.49,87.6,88.49,6300.0,87.0348,87.919,87.0348,87.919,6300.0
2016-02-08 10:05:00,88.51,88.84,88.0,88.28,2050.0,87.9389,88.2668,87.4322,87.7104,2050.0
2016-02-08 10:10:00,87.66,87.85,87.02,87.85,3200.0,87.0944,87.2832,86.4585,87.2832,3200.0
2016-02-08 10:15:00,87.81,87.82,87.24,87.25,400.0,87.2434,87.2534,86.6771,86.687,400.0
2016-02-08 10:20:00,87.52,87.72,87.21,87.55,12701.0,86.9553,87.154,86.6473,86.9851,12701.0
2016-02-08 10:25:00,87.16,87.42,87.16,87.18,420.0,86.5976,86.8559,86.5976,86.6175,420.0
2016-02-08 10:30:00,87.19,87.63,87.19,87.63,4108.0,86.6274,87.0646,86.6274,87.0646,4108.0
2016-02-08 10:35:00,87.54,88.47,87.54,88.33,29092.0,86.9752,87.8992,86.9752,87.7601,29092.0
2016-02-08 10:40:00,88.32,88.53,88.16,88.34,19725.0,87.7501,87.9588,87.5912,87.77,19725.0
2016-02-08 10:45:00,88.46,88.71,88.19,88.25,19507.0,87.8892,88.1376,87.621,87.6806,19507.0
2016-02-08 10:50:00,88.23,88.26,87.41,87.58,6679.0,87.6607,87.6905,86.846,87.0149,6679.0
2016-02-08 10:55:00,87.54,87.54,87.35,87.35,400.0,86.9752,86.9752,86.7864,86.7864,400.0
2016-02-08 11:00:00,87.34,87.58,87.05,87.11,4720.0,86.7765,87.0149,86.4883,86.5479,4720.0
2016-02-08 11:05:00,86.93,87.12,86.68,86.68,2680.0,86.3691,86.5579,86.1207,86.1207,2680.0
2016-02-08 11:10:00,86.77,87.04,86.25,86.46,3700.0,86.2101,86.4784,85.6935,85.9021,3700.0
2016-02-08 11:15:00,86.48,86.54,86.32,86.54,900.0,85.922,85.9816,85.763,85.9816,900.0
2016-02-08 11:20:00,86.58,86.58,86.42,86.55,700.0,86.0214,86.0214,85.8624,85.9916,700.0
2016-02-08 11:25:00,86.49,86.5,86.32,86.32,600.0,85.932,85.9419,85.763,85.763,600.0
2016-02-08 11:30:00,86.19,86.56,86.04,86.53,6830.0,85.6339,86.0015,85.4849,85.9717,6830.0
2016-02-08 11:35:00,86.51,86.53,86.16,86.32,4800.0,85.9518,85.9717,85.6041,85.763,4800.0
2016-02-08 11:40:00,86.05,86.63,85.82,85.94,13670.0,85.4948,86.071,85.2663,85.3855,13670.0
2016-02-08 11:45:00,85.86,86.11,85.81,85.84,16404.0,85.306,85.5544,85.2563,85.2861,16404.0
2016-02-08 11:50:00,85.84,86.0,85.67,85.85,12512.0,85.2861,85.4451,85.1172,85.2961,12512.0
2016-02-08 11:55:00,85.86,86.0,85.74,86.0,13059.0,85.306,85.4451,85.1868,85.4451,13059.0
2016-02-08 12:00:00,86.19,86.72,86.17,86.65,10654.0,85.6339,86.1605,85.614,86.0909,10654.0
2016-02-08 12:05:00,86.57,86.65,86.42,86.43,5020.0,86.0114,86.0909,85.8624,85.8723,5020.0
2016-02-08 12:10:00,86.42,86.6,86.12,86.48,10619.0,85.8624,86.0412,85.5643,85.922,10619.0
2016-02-08 12:15:00,86.76,86.91,86.27,86.91,6569.0,86.2002,86.3492,85.7134,86.3492,6569.0
2016-02-08 12:20:00,87.03,87.25,86.93,86.97,1100.0,86.4685,86.687,86.3691,86.4089,1100.0
2016-02-08 12:25:00,86.88,87.38,86.88,87.09,1100.0,86.3194,86.8162,86.3194,86.5281,1100.0
2016-02-08 12:30:00,87.12,87.35,86.94,86.94,1900.0,86.5579,86.7864,86.379,86.379,1900.0
2016-02-08 12:35:00,87.06,87.15,86.52,86.52,7510.0,86.4983,86.5877,85.9618,85.9618,7510.0
2016-02-08 12:40:00,86.66,86.96,86.66,86.96,1170.0,86.1009,86.3989,86.1009,86.3989,1170.0
2016-02-08 12:45:00,86.71,86.76,86.67,86.76,800.0,86.1505,86.2002,86.1108,86.2002,800.0
2016-02-08 12:50:00,86.64,86.74,86.59,86.64,3080.0,86.081,86.1803,86.0313,86.081,3080.0
2016-02-08 12:55:00,86.71,86.71,85.94,85.98,4272.0,86.1505,86.1505,85.3855,85.4252,4272.0
2016-02-08 13:00:00,86.0,86.0,85.95,85.95,800.0,85.4451,85.4451,85.3954,85.3954,800.0
2016-02-08 13:05:00,85.82,85.82,85.65,85.73,5803.0,85.2663,85.2663,85.0974,85.1769,5803.0
2016-02-08 13:10:00,85.63,85.64,85.4,85.46,2595.0,85.0775,85.0874,84.849,84.9086,2595.0
2016-02-08 13:15:00,85.46,85.52,85.37,85.4,8500.0,84.9086,84.9682,84.8192,84.849,8500.0
2016-02-08 13:20:00,85.36,85.46,85.28,85.28,8920.0,84.8092,84.9086,84.7298,84.7298,8920.0
2016-02-08 13:25:00,85.19,85.6,85.03,85.4,13752.0,84.6403,85.0477,84.4814,84.849,13752.0
2016-02-08 13:30:00,85.53,85.68,85.15,85.41,14641.0,84.9781,85.1272,84.6006,84.8589,14641.0
2016-02-08 13:35:00,85.36,85.4,85.1,85.18,4654.0,84.8092,84.849,84.5509,84.6304,4654.0
2016-02-08 13:40:00,85.2,85.22,84.91,84.99,7122.0,84.6503,84.6701,84.3621,84.4416,7122.0
2016-02-08 13:45:00,84.86,84.95,84.8,84.83,2300.0,84.3125,84.4019,84.2529,84.2827,2300.0
2016-02-08 13:50:00,84.92,85.01,84.59,84.78,8300.0,84.3721,84.4615,84.0442,84.233,8300.0
2016-02-08 13:55:00,84.78,85.03,84.7,84.71,3114.0,84.233,84.4814,84.1535,84.1634,3114.0
2016-02-08 14:00:00,84.65,85.23,84.62,85.23,4200.0,84.1038,84.6801,84.074,84.6801,4200.0
2016-02-08 14:05:00,85.48,85.54,85.09,85.13,5434.0,84.9285,84.9881,84.541,84.5807,5434.0
2016-02-08 14:10:00,85.41,85.41,84.64,84.65,3483.0,84.8589,84.8589,84.0939,84.1038,3483.0
2016-02-08 14:15:00,84.69,84.69,84.38,84.38,3850.0,84.1436,84.1436,83.8356,83.8356,3850.0
2016-02-08 14:20:00,84.39,84.6,84.39,84.42,4200.0,83.8455,84.0541,83.8455,83.8753,4200.0
2016-02-08 14:25:00,84.35,84.75,84.35,84.38,4307.0,83.8058,84.2032,83.8058,83.8356,4307.0
2016-02-08 14:30:00,84.46,84.47,84.36,84.36,2842.0,83.915,83.925,83.8157,83.8157,2842.0
2016-02-08 14:35:00,84.37,84.97,84.33,84.49,7019.0,83.8256,84.4218,83.7859,83.9449,7019.0
2016-02-08 14:40:00,84.49,84.82,84.36,84.8,6611.0,83.9449,84.2727,83.8157,84.2529,6611.0
2016-02-08 14:45:00,84.83,84.96,84.43,84.69,5500.0,84.2827,84.4118,83.8852,84.1436,5500.0
2016-02-08 14:50:00,84.93,84.93,84.46,84.69,3020.0,84.382,84.382,83.915,84.1436,3020.0
2016-02-08 14:55:00,84.69,84.74,84.33,84.5,3760.0,84.1436,84.1932,83.7859,83.9548,3760.0
2016-02-08 15:00:00,84.5,84.8,84.32,84.8,3558.0,83.9548,84.2529,83.776,84.2529,3558.0
2016-02-08 15:05:00,84.77,84.98,84.37,84.6,6713.0,84.223,84.4317,83.8256,84.0541,6713.0
2016-02-08 15:10:00,84.62,84.62,84.2,84.39,4736.0,84.074,84.074,83.6567,83.8455,4736.0
2016-02-08 15:15:00,84.49,85.1,84.49,85.1,8629.0,83.9449,84.5509,83.9449,84.5509,8629.0
2016-02-08 15:20:00,85.05,85.2,84.93,85.08,7426.0,84.5012,84.6503,84.382,84.531,7426.0
2016-02-08 15:25:00,85.18,85.3,85.08,85.18,8641.0,84.6304,84.7496,84.531,84.6304,8641.0
2016-02-08 15:30:00,85.18,85.91,85.02,85.72,13484.0,84.6304,85.3557,84.4714,85.1669,13484.0
2016-02-08 15:35:00,85.58,85.86,85.24,85.61,11403.0,85.0278,85.306,84.69,85.0576,11403.0
2016-02-08 15:40:00,85.64,85.93,85.53,85.93,7947.0,85.0874,85.3756,84.9781,85.3756,7947.0
2016-02-08 15:45:00,85.91,86.46,85.88,86.3,15395.0,85.3557,85.9021,85.3259,85.7432,15395.0
2016-02-08 15:50:00,86.36,86.36,85.72,85.95,12808.0,85.8028,85.8028,85.1669,85.3954,12808.0
2016-02-08 15:55:00,85.97,85.99,85.37,85.79,30735.0,85.4153,85.4352,84.8192,85.2365,30735.0
2016-02-09 09:30:00,84.94,85.45,84.19,85.06,5209.0,84.392,84.8987,83.6468,84.5112,5209.0
2016-02-09 09:35:00,85.11,85.43,84.76,84.76,700.0,84.5609,84.8788,84.2131,84.2131,700.0
2016-02-09 09:40:00,85.62,85.64,84.99,85.54,2050.0,85.0676,85.0874,84.4416,84.9881,2050.0
2016-02-09 09:45:00,85.8,86.85,85.68,86.71,4700.0,85.2464,86.2896,85.1272,86.1505,4700.0
2016-02-09 09:50:00,86.89,88.19,86.89,87.51,6790.0,86.3294,87.621,86.3294,86.9454,6790.0
2016-02-09 09:55:00,87.98,88.02,86.8,87.49,9770.0,87.4123,87.4521,86.24,86.9255,9770.0
2016-02-09 10:00:00,87.19,87.83,87.18,87.63,3600.0,86.6274,87.2633,86.6175,87.0646,3600.0
2016-02-09 10:05:00,87.73,87.86,87.53,87.53,3800.0,87.1639,87.2931,86.9652,86.9652,3800.0
2016-02-09 10:10:00,87.36,87.68,87.15,87.56,20265.0,86.7963,87.1143,86.5877,86.995,20265.0
2016-02-09 10:15:00,87.4,87.4,86.9,87.05,2527.0,86.8361,86.8361,86.3393,86.4883,2527.0
2016-02-09 10:20:00,87.04,87.4,87.04,87.19,7550.0,86.4784,86.8361,86.4784,86.6274,7550.0
2016-02-09 10:25:00,87.26,87.26,86.86,86.86,6735.0,86.697,86.697,86.2996,86.2996,6735.0
2016-02-09 10:30:00,86.81,86.9,86.4,86.51,3888.0,86.2499,86.3393,85.8425,85.9518,3888.0
2016-02-09 10:35:00,86.55,86.96,86.4,86.73,7103.0,85.9916,86.3989,85.8425,86.1704,7103.0
2016-02-09 10:40:00,86.71,86.71,86.48,86.57,2100.0,86.1505,86.1505,85.922,86.0114,2100.0
2016-02-09 10:45:00,86.59,86.61,86.46,86.52,5287.0,86.0313,86.0512,85.9021,85.9618,5287.0
2016-02-09 10:50:00,86.41,86.41,86.11,86.11,600.0,85.8525,85.8525,85.5544,85.5544,600.0
2016-02-09 10:55:00,85.9,85.9,85.7,85.71,1409.0,85.3458,85.3458,85.147,85.157,1409.0
2016-02-09 11:00:00,85.68,85.71,85.33,85.46,9133.0,85.1272,85.157,84.7794,84.9086,9133.0
2016-02-09 11:05:00,85.34,85.45,85.24,85.33,8727.0,84.7894,84.8987,84.69,84.7794,8727.0
2016-02-09 11:10:00,85.33,86.06,85.29,85.66,11303.0,84.7794,85.5047,84.7397,85.1073,11303.0
2016-02-09 11:15:00,85.89,85.89,85.58,85.8,3183.0,85.3358,85.3358,85.0278,85.2464,3183.0
2016-02-09 11:20:00,85.77,86.4,85.77,86.4,950.0,85.2166,85.8425,85.2166,85.8425,950.0
2016-02-09 11:25:00,86.53,86.57,86.41,86.43,1400.0,85.9717,86.0114,85.8525,85.8723,1400.0
2016-02-09 11:30:00,86.42,86.42,86.13,86.13,1300.0,85.8624,85.8624,85.5743,85.5743,1300.0
2016-02-09 11:35:00,85.75,85.75,85.55,85.55,500.0,85.1967,85.1967,84.998,84.998,500.0
2016-02-09 11:40:00,85.52,85.96,85.52,85.93,3150.0,84.9682,85.4054,84.9682,85.3756,3150.0
2016-02-09 11:45:00,85.88,86.23,85.67,85.97,900.0,85.3259,85.6736,85.1172,85.4153,900.0
2016-02-09 11:50:00,85.78,85.97,85.77,85.77,1500.0,85.2265,85.4153,85.2166,85.2166,1500.0
2016-02-09 11:55:00,85.6,85.78,85.59,85.63,1930.0,85.0477,85.2265,85.0378,85.0775,1930.0
2016-02-09 12:00:00,85.57,85.58,85.13,85.38,2225.0,85.0179,85.0278,84.5807,84.8291,2225.0
2016-02-09 12:05:00,85.56,85.75,85.5,85.63,2000.0,85.008,85.1967,84.9483,85.0775,2000.0
2016-02-09 12:10:00,85.74,85.99,85.56,85.65,9575.0,85.1868,85.4352,85.008,85.0974,9575.0
2016-02-09 12:15:00,85.66,85.79,85.45,85.45,5310.0,85.1073,85.2365,84.8987,84.8987,5310.0
2016-02-09 12:20:00,85.36,85.44,85.08,85.44,2800.0,84.8092,84.8887,84.531,84.8887,2800.0
2016-02-09 12:25:00,85.39,85.62,85.39,85.49,2400.0,84.839,85.0676,84.839,84.9384,2400.0
2016-02-09 12:30:00,85.3,85.44,85.3,85.31,1500.0,84.7496,84.8887,84.7496,84.7596,1500.0
2016-02-09 12:35:00,85.44,85.66,85.43,85.49,2450.0,84.8887,85.1073,84.8788,84.9384,2450.0
2016-02-09 12:40:00,85.35,85.51,85.34,85.51,900.0,84.7993,84.9583,84.7894,84.9583,900.0
2016-02-09 12:45:00,85.5,85.63,85.34,85.34,1400.0,84.9483,85.0775,84.7894,84.7894,1400.0
2016-02-09 12:50:00,85.36,85.45,85.3,85.41,1522.0,84.8092,84.8987,84.7496,84.8589,1522.0
2016-02-09 12:55:00,85.49,85.49,85.37,85.37,1500.0,84.9384,84.9384,84.8192,84.8192,1500.0
2016-02-09 13:00:00,85.31,85.4,85.21,85.23,1500.0,84.7596,84.849,84.6602,84.6801,1500.0
2016-02-09 13:05:00,85.16,85.21,84.86,84.91,4850.0,84.6105,84.6602,84.3125,84.3621,4850.0
2016-02-09 13:10:00,84.85,84.85,84.5,84.51,3567.0,84.3025,84.3025,83.9548,83.9647,3567.0
2016-02-09 13:15:00,84.52,84.81,84.36,84.81,3400.0,83.9747,84.2628,83.8157,84.2628,3400.0
2016-02-09 13:20:00,84.85,85.03,84.8,84.98,2900.0,84.3025,84.4814,84.2529,84.4317,2900.0
2016-02-09 13:25:00,85.05,85.05,84.78,84.78,2170.0,84.5012,84.5012,84.233,84.233,2170.0
2016-02-09 13:30:00,84.71,85.16,84.66,85.16,6100.0,84.1634,84.6105,84.1138,84.6105,6100.0
2016-02-09 13:35:00,84.97,85.06,84.64,84.64,1900.0,84.4218,84.5112,84.0939,84.0939,1900.0
2016-02-09 13:40:00,84.75,84.8,84.65,84.74,1800.0,84.2032,84.2529,84.1038,84.1932,1800.0
2016-02-09 13:45:00,84.83,85.02,84.8,84.86,2734.0,84.2827,84.4714,84.2529,84.3125,2734.0
2016-02-09 13:50:00,84.79,85.03,84.77,85.03,3186.0,84.2429,84.4814,84.223,84.4814,3186.0
2016-02-09 13:55:00,85.03,85.14,84.89,85.05,5116.0,84.4814,84.5907,84.3423,84.5012,5116.0
2016-02-09 14:00:00,85.06,85.48,85.06,85.48,3400.0,84.5112,84.9285,84.5112,84.9285,3400.0
2016-02-09 14:05:00,85.48,86.04,85.47,85.62,11600.0,84.9285,85.4849,84.9185,85.0676,11600.0
2016-02-09 14:10:00,85.6,85.6,85.49,85.54,900.0,85.0477,85.0477,84.9384,84.9881,900.0
2016-02-09 14:15:00,85.56,85.56,85.41,85.46,2500.0,85.008,85.008,84.8589,84.9086,2500.0
2016-02-09 14:20:00,85.51,85.67,85.39,85.39,7325.0,84.9583,85.1172,84.839,84.839,7325.0
2016-02-09 14:25:00,85.39,85.47,85.22,85.34,1200.0,84.839,84.9185,84.6701,84.7894,1200.0
2016-02-09 14:30:00,85.5,85.55,85.34,85.34,5983.0,84.9483,84.998,84.7894,84.7894,5983.0
2016-02-09 14:35:00,85.47,85.98,85.47,85.84,4100.0,84.9185,85.4252,84.9185,85.2861,4100.0
2016-02-09 14:40:00,85.83,86.33,85.65,86.26,6219.0,85.2762,85.773,85.0974,85.7034,6219.0
2016-02-09 14:45:00,86.21,86.22,85.82,85.83,1400.0,85.6538,85.6637,85.2663,85.2762,1400.0
2016-02-09 14:50:00,85.81,86.23,85.81,86.22,3800.0,85.2563,85.6736,85.2563,85.6637,3800.0
2016-02-09 14:55:00,86.19,86.39,86.11,86.39,2773.0,85.6339,85.8326,85.5544,85.8326,2773.0
2016-02-09 15:00:00,86.28,86.49,86.24,86.48,23700.0,85.7233,85.932,85.6836,85.922,23700.0
2016-02-09 15:05:00,86.4,87.03,86.37,86.78,14295.0,85.8425,86.4685,85.8127,86.2201,14295.0
2016-02-09 15:10:00,86.77,86.96,86.46,86.94,7000.0,86.2101,86.3989,85.9021,86.379,7000.0
2016-02-09 15:15:00,86.99,86.99,86.37,86.37,8000.0,86.4287,86.4287,85.8127,85.8127,8000.0
2016-02-09 15:20:00,86.26,86.36,85.93,85.95,4800.0,85.7034,85.8028,85.3756,85.3954,4800.0
2016-02-09 15:25:00,85.93,86.06,85.62,85.87,5500.0,85.3756,85.5047,85.0676,85.316,5500.0
2016-02-09 15:30:00,85.95,86.07,85.89,85.97,4620.0,85.3954,85.5147,85.3358,85.4153,4620.0
2016-02-09 15:35:00,85.97,86.11,85.8,85.8,13400.0,85.4153,85.5544,85.2464,85.2464,13400.0
2016-02-09 15:40:00,85.85,85.85,85.31,85.57,8469.0,85.2961,85.2961,84.7596,85.0179,8469.0
2016-02-09 15:45:00,85.58,85.73,85.48,85.58,6600.0,85.0278,85.1769,84.9285,85.0278,6600.0
2016-02-09 15:50:00,85.59,85.77,85.57,85.73,18100.0,85.0378,85.2166,85.0179,85.1769,18100.0
2016-02-09 15:55:00,85.71,85.83,85.57,85.81,19166.0,85.157,85.2762,85.0179,85.2563,19166.0
2016-02-10 09:30:00,86.59,87.92,86.59,87.73,4714.0,86.0313,87.3527,86.0313,87.1639,4714.0
2016-02-10 09:35:00,87.73,87.73,87.73,87.73,0.0,87.1639,87.1639,87.1639,87.1639,0.0
2016-02-10 09:40:00,87.7,87.7,86.85,86.85,1000.0,87.1341,87.1341,86.2896,86.2896,1000.0
2016-02-10 09:45:00,86.66,87.4,86.66,87.4,1350.0,86.1009,86.8361,86.1009,86.8361,1350.0
2016-02-10 09:50:00,87.62,88.15,87.53,88.15,2801.0,87.0547,87.5812,86.9652,87.5812,2801.0
2016-02-10 09:55:00,88.15,88.71,88.15,88.37,2296.0,87.5812,88.1376,87.5812,87.7998,2296.0
2016-02-10 10:00:00,88.38,88.84,88.38,88.67,10541.0,87.8098,88.2668,87.8098,88.0979,10541.0
2016-02-10 10:05:00,88.77,88.89,87.89,88.06,6424.0,88.1972,88.3165,87.3229,87.4918,6424.0
2016-02-10 10:10:00,87.91,88.58,87.91,88.58,7821.0,87.3428,88.0085,87.3428,88.0085,7821.0
2016-02-10 10:15:00,88.59,88.7,88.36,88.63,8078.0,88.0184,88.1277,87.7899,88.0581,8078.0
2016-02-10 10:20:00,89.19,89.76,89.18,89.56,7076.0,88.6145,89.1809,88.6046,88.9821,7076.0
2016-02-10 10:25:00,89.55,89.78,89.28,89.28,6747.0,88.9722,89.2007,88.7039,88.7039,6747.0
2016-02-10 10:30:00,89.16,89.45,89.07,89.25,7800.0,88.5847,88.8729,88.4953,88.6741,7800.0
2016-02-10 10:35:00,89.24,89.25,88.52,88.52,2900.0,88.6642,88.6741,87.9489,87.9489,2900.0
2016-02-10 10:40:00,88.41,88.41,88.22,88.22,700.0,87.8396,87.8396,87.6508,87.6508,700.0
2016-02-10 10:45:00,87.66,87.89,87.66,87.88,600.0,87.0944,87.3229,87.0944,87.313,600.0
2016-02-10 10:50:00,88.0,88.0,87.44,87.6,1568.0,87.4322,87.4322,86.8758,87.0348,1568.0
2016-02-10 10:55:00,87.12,87.15,86.71,87.04,2823.0,86.5579,86.5877,86.1505,86.4784,2823.0
2016-02-10 11:00:00,87.04,87.04,87.04,87.04,0.0,86.4784,86.4784,86.4784,86.4784,0.0
2016-02-10 11:05:00,87.25,87.25,87.0,87.15,2000.0,86.687,86.687,86.4387,86.5877,2000.0
2016-02-10 11:10:00,87.3,87.3,87.3,87.3,100.0,86.7367,86.7367,86.7367,86.7367,100.0
2016-02-10 11:15:00,87.15,87.34,86.87,87.34,1200.0,86.5877,86.7765,86.3095,86.7765,1200.0
2016-02-10 11:20:00,87.23,87.4,87.23,87.4,200.0,86.6672,86.8361,86.6672,86.8361,200.0
2016-02-10 11:25:00,87.19,87.19,86.99,87.02,1900.0,86.6274,86.6274,86.4287,86.4585,1900.0
2016-02-10 11:30:00,87.25,87.3,87.01,87.01,3359.0,86.687,86.7367,86.4486,86.4486,3359.0
2016-02-10 11:35:00,86.89,86.89,86.18,86.18,4555.0,86.3294,86.3294,85.624,85.624,4555.0
2016-02-10 11:40:00,86.2,86.43,86.02,86.36,2234.0,85.6438,85.8723,85.465,85.8028,2234.0
2016-02-10 11:45:00,86.48,87.22,86.48,87.03,3700.0,85.922,86.6572,85.922,86.4685,3700.0
2016-02-10 11:50:00,86.84,87.4,86.55,87.28,12503.0,86.2797,86.8361,85.9916,86.7169,12503.0
2016-02-10 11:55:00,87.4,87.43,87.4,87.43,2936.0,86.8361,86.8659,86.8361,86.8659,2936.0
2016-02-10 12:00:00,87.42,87.65,87.29,87.29,2400.0,86.8559,87.0845,86.7268,86.7268,2400.0
2016-02-10 12:05:00,87.29,87.29,86.71,87.15,3392.0,86.7268,86.7268,86.1505,86.5877,3392.0
2016-02-10 12:10:00,87.4,87.5,87.4,87.5,1902.0,86.8361,86.9354,86.8361,86.9354,1902.0
2016-02-10 12:15:00,87.36,87.37,87.36,87.37,200.0,86.7963,86.8063,86.7963,86.8063,200.0
2016-02-10 12:20:00,87.71,87.93,87.56,87.75,2682.0,87.1441,87.3627,86.995,87.1838,2682.0
2016-02-10 12:25:00,87.75,87.75,87.75,87.75,0.0,87.1838,87.1838,87.1838,87.1838,0.0
2016-02-10 12:30:00,87.86,88.41,87.84,88.11,11461.0,87.2931,87.8396,87.2732,87.5415,11461.0
2016-02-10 12:35:00,88.32,88.32,88.24,88.24,300.0,87.7501,87.7501,87.6707,87.6707,300.0
2016-02-10 12:40:00,88.24,88.24,88.24,88.24,0.0,87.6707,87.6707,87.6707,87.6707,0.0
2016-02-10 12:45:00,88.23,88.31,87.91,87.91,1800.0,87.6607,87.7402,87.3428,87.3428,1800.0
2016-02-10 12:50:00,88.08,88.08,88.08,88.08,100.0,87.5117,87.5117,87.5117,87.5117,100.0
2016-02-10 12:55:00,88.06,88.13,87.92,88.13,1850.0,87.4918,87.5614,87.3527,87.5614,1850.0
2016-02-10 13:00:00,88.33,88.51,88.33,88.5,600.0,87.7601,87.9389,87.7601,87.929,600.0
2016-02-10 13:05:00,88.5,88.5,88.5,88.5,1000.0,87.929,87.929,87.929,87.929,1000.0
2016-02-10 13:10:00,88.5,88.5,88.5,88.5,0.0,87.929,87.929,87.929,87.929,0.0
2016-02-10 13:15:00,88.22,88.22,88.11,88.11,1200.0,87.6508,87.6508,87.5415,87.5415,1200.0
2016-02-10 13:20:00,88.2,88.28,88.2,88.25,1000.0,87.6309,87.7104,87.6309,87.6806,1000.0
2016-02-10 13:25:00,88.1,88.12,87.52,87.85,7144.0,87.5316,87.5514,86.9553,87.2832,7144.0
2016-02-10 13:30:00,88.01,88.13,87.9,87.9,1361.0,87.4421,87.5614,87.3329,87.3329,1361.0
2016-02-10 13:35:00,87.7,87.95,87.7,87.95,400.0,87.1341,87.3825,87.1341,87.3825,400.0
2016-02-10 13:40:00,87.8,88.1,87.8,88.03,3265.0,87.2335,87.5316,87.2335,87.462,3265.0
2016-02-10 13:45:00,88.29,88.3,88.02,88.02,1300.0,87.7203,87.7303,87.4521,87.4521,1300.0
2016-02-10 13:50:00,88.02,88.02,87.82,87.82,1100.0,87.4521,87.4521,87.2534,87.2534,1100.0
2016-02-10 13:55:00,87.73,87.82,87.73,87.79,1166.0,87.1639,87.2534,87.1639,87.2236,1166.0
2016-02-10 14:00:00,87.78,87.89,87.73,87.83,902.0,87.2136,87.3229,87.1639,87.2633,902.0
2016-02-10 14:05:00,87.78,88.06,87.78,88.06,1100.0,87.2136,87.4918,87.2136,87.4918,1100.0
2016-02-10 14:10:00,88.06,88.35,87.63,87.83,6778.0,87.4918,87.7799,87.0646,87.2633,6778.0
2016-02-10 14:15:00,87.98,88.0,87.82,87.94,3012.0,87.4123,87.4322,87.2534,87.3726,3012.0
2016-02-10 14:20:00,87.91,88.01,87.75,87.76,1300.0,87.3428,87.4421,87.1838,87.1938,1300.0
2016-02-10 14:25:00,87.77,87.97,87.53,87.53,9700.0,87.2037,87.4024,86.9652,86.9652,9700.0
2016-02-10 14:30:00,87.6,87.8,87.54,87.75,6505.0,87.0348,87.2335,86.9752,87.1838,6505.0
2016-02-10 14:35:00,87.99,88.01,87.76,87.76,2247.0,87.4223,87.4421,87.1938,87.1938,2247.0
2016-02-10 14:40:00,87.69,87.7,87.13,87.13,1657.0,87.1242,87.1341,86.5678,86.5678,1657.0
2016-02-10 14:45:00,87.26,87.34,87.14,87.32,1500.0,86.697,86.7765,86.5778,86.7566,1500.0
2016-02-10 14:50:00,87.35,87.55,87.33,87.48,2400.0,86.7864,86.9851,86.7665,86.9156,2400.0
2016-02-10 14:55:00,87.54,87.76,87.47,87.59,1900.0,86.9752,87.1938,86.9056,87.0249,1900.0
2016-02-10 15:00:00,87.62,87.81,87.61,87.8,1500.0,87.0547,87.2434,87.0447,87.2335,1500.0
2016-02-10 15:05:00,87.97,88.11,87.91,88.0,5340.0,87.4024,87.5415,87.3428,87.4322,5340.0
2016-02-10 15:10:00,87.99,88.12,87.87,87.87,3540.0,87.4223,87.5514,87.303,87.303,3540.0
2016-02-10 15:15:00,87.85,87.97,87.48,87.65,2720.0,87.2832,87.4024,86.9156,87.0845,2720.0
2016-02-10 15:20:00,87.64,87.92,87.64,87.92,2700.0,87.0745,87.3527,87.0745,87.3527,2700.0
2016-02-10 15:25:00,87.83,87.92,87.58,87.58,3400.0,87.2633,87.3527,87.0149,87.0149,3400.0
2016-02-10 15:30:00,87.39,87.93,87.39,87.83,4700.0,86.8261,87.3627,86.8261,87.2633,4700.0
2016-02-10 15:35:00,87.79,87.82,87.32,87.57,5700.0,87.2236,87.2534,86.7566,87.005,5700.0
2016-02-10 15:40:00,87.53,87.64,87.39,87.64,10157.0,86.9652,87.0745,86.8261,87.0745,10157.0
2016-02-10 15:45:00,87.63,87.73,87.36,87.57,6600.0,87.0646,87.1639,86.7963,87.005,6600.0
2016-02-10 15:50:00,87.48,87.79,87.42,87.68,7302.0,86.9156,87.2236,86.8559,87.1143,7302.0
2016-02-10 15:55:00,87.72,87.79,87.55,87.71,20431.0,87.154,87.2236,86.9851,87.1441,20431.0
2016-02-11 09:30:00,85.58,87.4,85.58,86.27,8391.0,85.0278,86.8361,85.0278,85.7134,8391.0
2016-02-11 09:35:00,85.95,87.35,85.94,86.8,2683.0,85.3954,86.7864,85.3855,86.24,2683.0
2016-02-11 09:40:00,86.71,86.77,86.22,86.43,3858.0,86.1505,86.2101,85.6637,85.8723,3858.0
2016-02-11 09:45:00,86.45,86.65,86.24,86.42,2120.0,85.8922,86.0909,85.6836,85.8624,2120.0
2016-02-11 09:50:00,86.62,87.26,86.27,87.26,2400.0,86.0611,86.697,85.7134,86.697,2400.0
2016-02-11 09:55:00,87.14,88.71,87.04,88.71,3524.0,86.5778,88.1376,86.4784,88.1376,3524.0
2016-02-11 10:00:00,88.07,88.07,88.03,88.03,200.0,87.5018,87.5018,87.462,87.462,200.0
2016-02-11 10:05:00,87.3,87.41,87.3,87.41,300.0,86.7367,86.846,86.7367,86.846,300.0
2016-02-11 10:10:00,87.41,87.65,87.1,87.54,2700.0,86.846,87.0845,86.538,86.9752,2700.0
2016-02-11 10:15:00,87.57,87.57,87.1,87.33,2600.0,87.005,87.005,86.538,86.7665,2600.0
2016-02-11 10:20:00,87.11,87.12,86.67,86.67,1600.0,86.5479,86.5579,86.1108,86.1108,1600.0
2016-02-11 10:25:00,86.58,86.58,86.28,86.28,2700.0,86.0214,86.0214,85.7233,85.7233,2700.0
2016-02-11 10:30:00,86.3,86.53,86.09,86.53,3900.0,85.7432,85.9717,85.5345,85.9717,3900.0
2016-02-11 10:35:00,86.58,86.59,86.43,86.43,1893.0,86.0214,86.0313,85.8723,85.8723,1893.0
2016-02-11 10:40:00,86.43,86.51,86.3,86.51,1700.0,85.8723,85.9518,85.7432,85.9518,1700.0
2016-02-11 10:45:00,86.43,87.04,86.33,87.04,2345.0,85.8723,86.4784,85.773,86.4784,2345.0
2016-02-11 10:50:00,87.01,87.14,86.76,86.91,2198.0,86.4486,86.5778,86.2002,86.3492,2198.0
2016-02-11 10:55:00,87.01,87.09,86.84,86.97,2107.0,86.4486,86.5281,86.2797,86.4089,2107.0
2016-02-11 11:00:00,86.8,87.44,86.8,87.26,2300.0,86.24,86.8758,86.24,86.697,2300.0
2016-02-11 11:05:00,87.26,87.46,87.05,87.33,3998.0,86.697,86.8957,86.4883,86.7665,3998.0
2016-02-11 11:10:00,87.33,87.59,87.23,87.39,6000.0,86.7665,87.0249,86.6672,86.8261,6000.0
2016-02-11 11:15:00,87.4,87.43,87.15,87.42,5608.0,86.8361,86.8659,86.5877,86.8559,5608.0
2016-02-11 11:20:00,87.59,87.59,87.35,87.56,1059.0,87.0249,87.0249,86.7864,86.995,1059.0
2016-02-11 11:25:00,87.73,87.74,87.43,87.43,3175.0,87.1639,87.1739,86.8659,86.8659,3175.0
2016-02-11 11:30:00,87.36,87.36,87.04,87.05,5112.0,86.7963,86.7963,86.4784,86.4883,5112.0
2016-02-11 11:35:00,87.01,87.48,87.01,87.48,2000.0,86.4486,86.9156,86.4486,86.9156,2000.0
2016-02-11 11:40:00,87.42,87.76,87.21,87.58,14301.0,86.8559,87.1938,86.6473,87.0149,14301.0
2016-02-11 11:45:00,87.59,87.64,87.41,87.41,2300.0,87.0249,87.0745,86.846,86.846,2300.0
2016-02-11 11:50:00,87.35,87.7,87.35,87.56,1400.0,86.7864,87.1341,86.7864,86.995,1400.0
2016-02-11 11:55:00,87.8,87.82,87.57,87.77,900.0,87.2335,87.2534,87.005,87.2037,900.0
2016-02-11 12:00:00,87.73,88.24,87.69,88.06,5424.0,87.1639,87.6707,87.1242,87.4918,5424.0
2016-02-11 12:05:00,88.2,88.24,88.0,88.08,1900.0,87.6309,87.6707,87.4322,87.5117,1900.0
2016-02-11 12:10:00,88.08,88.08,87.59,87.79,9631.0,87.5117,87.5117,87.0249,87.2236,9631.0
2016-02-11 12:15:00,87.55,87.59,87.45,87.45,528.0,86.9851,87.0249,86.8858,86.8858,528.0
2016-02-11 12:20:00,87.22,87.22,87.07,87.08,500.0,86.6572,86.6572,86.5082,86.5181,500.0
2016-02-11 12:25:00,87.16,87.8,87.16,87.8,1400.0,86.5976,87.2335,86.5976,87.2335,1400.0
2016-02-11 12:30:00,87.8,87.8,87.53,87.7,2571.0,87.2335,87.2335,86.9652,87.1341,2571.0
2016-02-11 12:35:00,87.71,88.09,87.71,87.98,2300.0,87.1441,87.5216,87.1441,87.4123,2300.0
2016-02-11 12:40:00,88.0,88.09,87.91,88.0,1800.0,87.4322,87.5216,87.3428,87.4322,1800.0
2016-02-11 12:45:00,88.0,88.99,87.86,88.61,20920.0,87.4322,88.4158,87.2931,88.0383,20920.0
2016-02-11 12:50:00,88.57,88.85,88.06,88.09,3658.0,87.9985,88.2767,87.4918,87.5216,3658.0
2016-02-11 12:55:00,88.44,88.44,88.09,88.09,1900.0,87.8694,87.8694,87.5216,87.5216,1900.0
2016-02-11 13:00:00,88.09,88.09,87.95,87.95,2163.0,87.5216,87.5216,87.3825,87.3825,2163.0
2016-02-11 13:05:00,87.9,87.9,87.53,87.84,1298.0,87.3329,87.3329,86.9652,87.2732,1298.0
2016-02-11 13:10:00,87.41,87.76,87.41,87.62,800.0,86.846,87.1938,86.846,87.0547,800.0
2016-02-11 13:15:00,87.38,87.52,87.37,87.47,1648.0,86.8162,86.9553,86.8063,86.9056,1648.0
2016-02-11 13:20:00,87.65,87.87,87.65,87.68,2000.0,87.0845,87.303,87.0845,87.1143,2000.0
2016-02-11 13:25:00,87.66,87.68,87.54,87.68,2100.0,87.0944,87.1143,86.9752,87.1143,2100.0
2016-02-11 13:30:00,87.56,87.72,87.56,87.72,700.0,86.995,87.154,86.995,87.154,700.0
2016-02-11 13:35:00,87.7,87.71,87.52,87.52,3410.0,87.1341,87.1441,86.9553,86.9553,3410.0
2016-02-11 13:40:00,87.63,87.69,87.58,87.69,1100.0,87.0646,87.1242,87.0149,87.1242,1100.0
2016-02-11 13:45:00,87.68,87.86,87.68,87.78,3130.0,87.1143,87.2931,87.1143,87.2136,3130.0
2016-02-11 13:50:00,87.81,87.88,87.75,87.75,3000.0,87.2434,87.313,87.1838,87.1838,3000.0
2016-02-11 13:55:00,87.75,87.76,87.63,87.66,6800.0,87.1838,87.1938,87.0646,87.0944,6800.0
2016-02-11 14:00:00,87.73,87.99,87.71,87.99,2655.0,87.1639,87.4223,87.1441,87.4223,2655.0
2016-02-11 14:05:00,87.84,87.98,87.73,87.98,1800.0,87.2732,87.4123,87.1639,87.4123,1800.0
2016-02-11 14:10:00,87.88,88.05,87.76,87.96,1847.0,87.313,87.4819,87.1938,87.3925,1847.0
2016-02-11 14:15:00,87.9,88.22,87.85,87.85,17980.0,87.3329,87.6508,87.2832,87.2832,17980.0
2016-02-11 14:20:00,87.65,87.65,87.63,87.63,600.0,87.0845,87.0845,87.0646,87.0646,600.0
2016-02-11 14:25:00,87.63,87.96,87.55,87.6,9500.0,87.0646,87.3925,86.9851,87.0348,9500.0
2016-02-11 14:30:00,87.63,87.64,87.41,87.46,2900.0,87.0646,87.0745,86.846,86.8957,2900.0
2016-02-11 14:35:00,87.47,88.21,87.0,88.21,13942.0,86.9056,87.6409,86.4387,87.6409,13942.0
2016-02-11 14:40:00,87.77,87.77,87.77,87.77,100.0,87.2037,87.2037,87.2037,87.2037,100.0
2016-02-11 14:45:00,88.0,88.48,87.94,88.27,19398.0,87.4322,87.9091,87.3726,87.7005,19398.0
2016-02-11 14:50:00,88.38,88.51,88.03,88.27,8133.0,87.8098,87.9389,87.462,87.7005,8133.0
2016-02-11 14:55:00,88.26,88.26,87.88,87.94,3326.0,87.6905,87.6905,87.313,87.3726,3326.0
2016-02-11 15:00:00,88.04,88.33,87.88,88.33,5000.0,87.4719,87.7601,87.313,87.7601,5000.0
2016-02-11 15:05:00,88.33,88.33,87.92,88.2,5200.0,87.7601,87.7601,87.3527,87.6309,5200.0
2016-02-11 15:10:00,88.29,88.73,88.15,88.73,9806.0,87.7203,88.1575,87.5812,88.1575,9806.0
2016-02-11 15:15:00,88.64,88.64,88.28,88.6,4620.0,88.0681,88.0681,87.7104,88.0283,4620.0
2016-02-11 15:20:00,88.64,88.7,88.29,88.7,7524.0,88.0681,88.1277,87.7203,88.1277,7524.0
2016-02-11 15:25:00,88.56,88.8,88.47,88.68,8194.0,87.9886,88.227,87.8992,88.1078,8194.0
2016-02-11 15:30:00,88.74,89.17,88.69,89.17,9956.0,88.1674,88.5947,88.1178,88.5947,9956.0
2016-02-11 15:35:00,89.09,89.77,88.99,89.51,20212.0,88.5152,89.1908,88.4158,88.9325,20212.0
2016-02-11 15:40:00,89.52,89.56,89.06,89.55,12291.0,88.9424,88.9821,88.4854,88.9722,12291.0
2016-02-11 15:45:00,89.66,89.66,89.2,89.44,10740.0,89.0815,89.0815,88.6245,88.8629,10740.0
2016-02-11 15:50:00,89.5,89.53,89.37,89.37,17287.0,88.9225,88.9523,88.7934,88.7934,17287.0
2016-02-11 15:55:00,89.37,89.37,89.01,89.02,27647.0,88.7934,88.7934,88.4357,88.4456,27647.0
2016-02-12 09:30:00,90.54,93.43,89.16,90.55,2333.0,89.9558,92.8272,88.5847,89.9658,2333.0
2016-02-12 09:35:00,89.2,92.32,89.2,91.81,2700.0,88.6245,91.7243,88.6245,91.2176,2700.0
2016-02-12 09:40:00,91.45,91.8,91.36,91.53,6540.0,90.8599,91.2077,90.7705,90.9394,6540.0
2016-02-12 09:45:00,91.15,91.71,91.11,91.71,5400.0,90.5619,91.1183,90.5221,91.1183,5400.0
2016-02-12 09:50:00,91.72,92.47,91.47,92.37,6758.0,91.1282,91.8734,90.8798,91.774,6758.0
2016-02-12 09:55:00,91.92,91.92,91.4,91.5,8755.0,91.3269,91.3269,90.8103,90.9096,8755.0
2016-02-12 10:00:00,91.5,91.5,91.05,91.11,1573.0,90.9096,90.9096,90.4625,90.5221,1573.0
2016-02-12 10:05:00,91.29,91.4,91.29,91.4,1000.0,90.701,90.8103,90.701,90.8103,1000.0
2016-02-12 10:10:00,91.14,91.36,91.12,91.36,700.0,90.5519,90.7705,90.5321,90.7705,700.0
2016-02-12 10:15:00,91.14,91.32,90.86,91.11,7249.0,90.5519,90.7308,90.2738,90.5221,7249.0
2016-02-12 10:20:00,91.03,91.48,90.78,91.4,21900.0,90.4427,90.8898,90.1943,90.8103,21900.0
2016-02-12 10:25:00,91.27,91.34,91.27,91.34,800.0,90.6811,90.7507,90.6811,90.7507,800.0
2016-02-12 10:30:00,91.52,91.52,90.89,90.89,500.0,90.9295,90.9295,90.3036,90.3036,500.0
2016-02-12 10:35:00,90.73,90.73,90.6,90.61,200.0,90.1446,90.1446,90.0154,90.0254,200.0
2016-02-12 10:40:00,90.4,90.91,90.4,90.75,5826.0,89.8167,90.3234,89.8167,90.1645,5826.0
2016-02-12 10:45:00,90.8,90.81,90.48,90.48,2663.0,90.2141,90.2241,89.8962,89.8962,2663.0
2016-02-12 10:50:00,90.87,91.37,90.7,91.37,1665.0,90.2837,90.7805,90.1148,90.7805,1665.0
2016-02-12 10:55:00,91.02,91.31,90.7,90.77,850.0,90.4327,90.7209,90.1148,90.1843,850.0
2016-02-12 11:00:00,91.03,91.29,90.81,90.85,800.0,90.4427,90.701,90.2241,90.2638,800.0
2016-02-12 11:05:00,90.94,91.39,90.83,91.39,3112.0,90.3532,90.8003,90.2439,90.8003,3112.0
2016-02-12 11:10:00,91.29,91.57,91.29,91.51,10317.0,90.701,90.9792,90.701,90.9196,10317.0
2016-02-12 11:15:00,91.48,92.05,91.32,91.34,17800.0,90.8898,91.4561,90.7308,90.7507,17800.0
2016-02-12 11:20:00,91.27,91.65,91.27,91.65,2500.0,90.6811,91.0587,90.6811,91.0587,2500.0
2016-02-12 11:25:00,91.57,91.57,91.35,91.35,300.0,90.9792,90.9792,90.7606,90.7606,300.0
2016-02-12 11:30:00,91.51,92.01,91.51,91.59,3700.0,90.9196,91.4163,90.9196,90.999,3700.0
2016-02-12 11:35:00,91.86,91.86,91.53,91.53,1730.0,91.2673,91.2673,90.9394,90.9394,1730.0
2016-02-12 11:40:00,91.34,91.95,91.28,91.75,6965.0,90.7507,91.3567,90.691,91.158,6965.0
2016-02-12 11:45:00,91.58,91.58,91.57,91.57,200.0,90.9891,90.9891,90.9792,90.9792,200.0
2016-02-12 11:50:00,91.62,91.7,91.51,91.61,1600.0,91.0289,91.1083,90.9196,91.0189,1600.0
2016-02-12 11:55:00,91.67,91.79,91.51,91.79,2800.0,91.0785,91.1978,90.9196,91.1978,2800.0
2016-02-12 12:00:00,91.76,91.82,91.65,91.72,7900.0,91.1679,91.2276,91.0587,91.1282,7900.0
2016-02-12 12:05:00,91.8,91.89,91.7,91.7,1940.0,91.2077,91.2971,91.1083,91.1083,1940.0
2016-02-12 12:10:00,91.8,91.8,91.64,91.64,2300.0,91.2077,91.2077,91.0487,91.0487,2300.0
2016-02-12 12:15:00,91.8,91.85,91.67,91.67,3100.0,91.2077,91.2574,91.0785,91.0785,3100.0
2016-02-12 12:20:00,91.66,91.94,91.66,91.94,2000.0,91.0686,91.3468,91.0686,91.3468,2000.0
2016-02-12 12:25:00,91.87,91.87,91.86,91.86,400.0,91.2772,91.2772,91.2673,91.2673,400.0
2016-02-12 12:30:00,91.85,92.32,91.66,91.99,12245.0,91.2574,91.7243,91.0686,91.3965,12245.0
2016-02-12 12:35:00,91.79,91.8,91.77,91.79,600.0,91.1978,91.2077,91.1779,91.1978,600.0
2016-02-12 12:40:00,91.82,91.89,91.78,91.89,500.0,91.2276,91.2971,91.1878,91.2971,500.0
2016-02-12 12:45:00,91.89,91.89,91.89,91.89,0.0,91.2971,91.2971,91.2971,91.2971,0.0
2016-02-12 12:50:00,91.84,92.0,91.83,91.95,2234.0,91.2474,91.4064,91.2375,91.3567,2234.0
2016-02-12 12:55:00,91.89,91.9,91.61,91.61,900.0,91.2971,91.307,91.0189,91.0189,900.0
2016-02-12 13:00:00,91.51,91.51,91.03,91.03,674.0,90.9196,90.9196,90.4427,90.4427,674.0
2016-02-12 13:05:00,91.01,91.01,90.81,90.81,800.0,90.4228,90.4228,90.2241,90.2241,800.0
2016-02-12 13:10:00,90.79,90.79,90.79,90.79,100.0,90.2042,90.2042,90.2042,90.2042,100.0
2016-02-12 13:15:00,90.8,90.8,90.47,90.53,700.0,90.2141,90.2141,89.8863,89.9459,700.0
2016-02-12 13:20:00,90.58,90.68,90.41,90.41,1730.0,89.9956,90.0949,89.8267,89.8267,1730.0
2016-02-12 13:25:00,90.52,90.58,90.37,90.58,1518.0,89.9359,89.9956,89.7869,89.9956,1518.0
2016-02-12 13:30:00,90.72,91.0,90.72,90.84,2450.0,90.1347,90.4129,90.1347,90.2539,2450.0
2016-02-12 13:35:00,90.83,90.92,90.79,90.8,1920.0,90.2439,90.3334,90.2042,90.2141,1920.0
2016-02-12 13:40:00,90.75,91.24,90.65,91.24,8429.0,90.1645,90.6513,90.0651,90.6513,8429.0
2016-02-12 13:45:00,91.17,91.17,90.9,91.0,6837.0,90.5818,90.5818,90.3135,90.4129,6837.0
2016-02-12 13:50:00,91.11,91.12,90.92,91.03,1700.0,90.5221,90.5321,90.3334,90.4427,1700.0
2016-02-12 13:55:00,91.03,91.09,90.8,90.9,2100.0,90.4427,90.5023,90.2141,90.3135,2100.0
2016-02-12 14:00:00,90.81,91.46,90.8,91.2,2811.0,90.2241,90.8699,90.2141,90.6116,2811.0
2016-02-12 14:05:00,91.19,91.71,91.06,91.71,2701.0,90.6016,91.1183,90.4725,91.1183,2701.0
2016-02-12 14:10:00,91.33,91.69,91.16,91.55,9300.0,90.7407,91.0984,90.5718,90.9593,9300.0
2016-02-12 14:15:00,91.53,91.61,91.3,91.3,1225.0,90.9394,91.0189,90.7109,90.7109,1225.0
2016-02-12 14:20:00,91.49,91.74,91.21,91.21,1003.0,90.8997,91.1481,90.6215,90.6215,1003.0
2016-02-12 14:25:00,91.43,91.46,91.32,91.33,593.0,90.8401,90.8699,90.7308,90.7407,593.0
2016-02-12 14:30:00,91.59,91.61,91.4,91.4,600.0,90.999,91.0189,90.8103,90.8103,600.0
2016-02-12 14:35:00,91.35,91.9,91.35,91.35,3100.0,90.7606,91.307,90.7606,90.7606,3100.0
2016-02-12 14:40:00,91.54,91.54,91.28,91.38,624.0,90.9494,90.9494,90.691,90.7904,624.0
2016-02-12 14:45:00,91.42,91.58,91.32,91.55,2340.0,90.8301,90.9891,90.7308,90.9593,2340.0
2016-02-12 14:50:00,91.4,91.7,91.4,91.45,1000.0,90.8103,91.1083,90.8103,90.8599,1000.0
2016-02-12 14:55:00,91.57,91.86,91.43,91.52,542.0,90.9792,91.2673,90.8401,90.9295,542.0
2016-02-12 15:00:00,91.57,91.57,91.11,91.11,1432.0,90.9792,90.9792,90.5221,90.5221,1432.0
2016-02-12 15:05:00,91.15,91.34,91.13,91.13,1600.0,90.5619,90.7507,90.542,90.542,1600.0
2016-02-12 15:10:00,91.09,91.68,91.09,91.37,2432.0,90.5023,91.0885,90.5023,90.7805,2432.0
2016-02-12 15:15:00,91.6,91.7,91.55,91.62,2500.0,91.009,91.1083,90.9593,91.0289,2500.0
2016-02-12 15:20:00,91.65,91.72,91.47,91.7,3400.0,91.0587,91.1282,90.8798,91.1083,3400.0
2016-02-12 15:25:00,91.7,91.78,91.43,91.73,4590.0,91.1083,91.1878,90.8401,91.1381,4590.0
2016-02-12 15:30:00,91.9,91.94,91.49,91.55,5131.0,91.307,91.3468,90.8997,90.9593,5131.0
2016-02-12 15:35:00,91.62,91.77,91.51,91.75,4710.0,91.0289,91.1779,90.9196,91.158,4710.0
2016-02-12 15:40:00,91.65,91.78,91.55,91.75,7400.0,91.0587,91.1878,90.9593,91.158,7400.0
2016-02-12 15:45:00,91.7,91.95,91.7,91.82,10837.0,91.1083,91.3567,91.1083,91.2276,10837.0
2016-02-12 15:50:00,91.89,91.89,91.65,91.73,11207.0,91.2971,91.2971,91.0587,91.1381,11207.0
2016-02-12 15:55:00,91.74,91.98,91.68,91.88,22783.0,91.1481,91.3865,91.0885,91.2872,22783.0
2016-02-16 09:30:00,93.76,94.2,93.6,94.05,4571.0,93.155,93.5922,92.9961,93.4432,4571.0
2016-02-16 09:35:00,93.93,94.39,93.73,94.09,5100.0,93.3239,93.781,93.1252,93.4829,5100.0
2016-02-16 09:40:00,94.09,94.89,93.86,94.1,5027.0,93.4829,94.2778,93.2544,93.4928,5027.0
2016-02-16 09:45:00,94.12,94.59,93.41,93.41,1680.0,93.5127,93.9797,92.8073,92.8073,1680.0
2016-02-16 09:50:00,93.0,93.0,92.95,92.95,200.0,92.3999,92.3999,92.3503,92.3503,200.0
2016-02-16 09:55:00,93.65,94.14,93.65,94.07,1148.0,93.0458,93.5326,93.0458,93.463,1148.0
2016-02-16 10:00:00,93.21,93.32,93.21,93.32,560.0,92.6086,92.7179,92.6086,92.7179,560.0
2016-02-16 10:05:00,93.37,93.39,93.13,93.13,3050.0,92.7676,92.7874,92.5291,92.5291,3050.0
2016-02-16 10:10:00,93.36,93.8,93.36,93.67,2400.0,92.7576,93.1948,92.7576,93.0656,2400.0
2016-02-16 10:15:00,93.62,94.07,93.62,93.64,1037.0,93.0159,93.463,93.0159,93.0358,1037.0
2016-02-16 10:20:00,93.88,93.88,93.68,93.68,300.0,93.2743,93.2743,93.0756,93.0756,300.0
2016-02-16 10:25:00,93.96,93.97,93.64,93.64,3350.0,93.3538,93.3637,93.0358,93.0358,3350.0
2016-02-16 10:30:00,93.67,94.45,93.67,94.45,3611.0,93.0656,93.8406,93.0656,93.8406,3611.0
2016-02-16 10:35:00,94.45,94.45,94.22,94.34,2830.0,93.8406,93.8406,93.6121,93.7313,2830.0
2016-02-16 10:40:00,94.23,94.61,94.22,94.61,1610.0,93.622,93.9996,93.6121,93.9996,1610.0
2016-02-16 10:45:00,94.57,94.77,94.5,94.59,6500.0,93.9598,94.1585,93.8903,93.9797,6500.0
2016-02-16 10:50:00,94.63,94.84,94.54,94.66,11425.0,94.0194,94.2281,93.93,94.0492,11425.0
2016-02-16 10:55:00,94.44,94.47,94.11,94.11,904.0,93.8307,93.8605,93.5028,93.5028,904.0
2016-02-16 11:00:00,94.15,94.21,94.14,94.15,1100.0,93.5425,93.6021,93.5326,93.5425,1100.0
2016-02-16 11:05:00,94.16,94.16,93.86,93.91,1130.0,93.5525,93.5525,93.2544,93.3041,1130.0
2016-02-16 11:10:00,93.87,93.87,93.4,93.4,739.0,93.2643,93.2643,92.7974,92.7974,739.0
2016-02-16 11:15:00,93.36,93.37,93.36,93.37,950.0,92.7576,92.7676,92.7576,92.7676,950.0
2016-02-16 11:20:00,93.5,94.09,93.5,93.8,3775.0,92.8967,93.4829,92.8967,93.1948,3775.0
2016-02-16 11:25:00,94.07,94.41,93.87,94.35,6512.0,93.463,93.8008,93.2643,93.7412,6512.0
2016-02-16 11:30:00,94.53,94.73,94.32,94.44,6323.0,93.9201,94.1188,93.7114,93.8307,6323.0
2016-02-16 11:35:00,94.44,94.44,94.44,94.44,0.0,93.8307,93.8307,93.8307,93.8307,0.0
2016-02-16 11:40:00,94.43,94.43,94.43,94.43,100.0,93.8207,93.8207,93.8207,93.8207,100.0
2016-02-16 11:45:00,94.55,94.69,94.49,94.67,3100.0,93.9399,94.079,93.8803,94.0592,3100.0
2016-02-16 11:50:00,94.7,95.3,94.6,95.3,3600.0,94.089,94.6851,93.9896,94.6851,3600.0
2016-02-16 11:55:00,94.93,95.06,94.9,95.02,1400.0,94.3175,94.4467,94.2877,94.4069,1400.0
2016-02-16 12:00:00,94.94,95.6,94.9,95.53,7223.0,94.3274,94.9832,94.2877,94.9136,7223.0
2016-02-16 12:05:00,95.76,95.99,95.61,95.95,8900.0,95.1421,95.3707,94.9931,95.3309,8900.0
2016-02-16 12:10:00,96.0,96.0,95.84,95.85,5339.0,95.3806,95.3806,95.2216,95.2316,5339.0
2016-02-16 12:15:00,95.9,96.03,95.81,95.81,1900.0,95.2812,95.4104,95.1918,95.1918,1900.0
2016-02-16 12:20:00,95.8,95.8,95.8,95.8,100.0,95.1819,95.1819,95.1819,95.1819,100.0
2016-02-16 12:25:00,95.8,95.89,95.8,95.89,300.0,95.1819,95.2713,95.1819,95.2713,300.0
2016-02-16 12:30:00,95.89,95.95,95.78,95.88,6600.0,95.2713,95.3309,95.162,95.2614,6600.0
2016-02-16 12:35:00,95.88,95.96,95.82,95.91,2200.0,95.2614,95.3408,95.2018,95.2912,2200.0
2016-02-16 12:40:00,95.93,96.01,95.85,95.85,633.0,95.311,95.3905,95.2316,95.2316,633.0
2016-02-16 12:45:00,95.9,95.9,95.9,95.9,100.0,95.2812,95.2812,95.2812,95.2812,100.0
2016-02-16 12:50:00,95.94,96.27,95.94,96.27,1400.0,95.321,95.6488,95.321,95.6488,1400.0
2016-02-16 12:55:00,96.34,96.6,96.33,96.6,3822.0,95.7184,95.9767,95.7085,95.9767,3822.0
2016-02-16 13:00:00,96.65,96.86,96.56,96.7,6092.0,96.0264,96.235,95.937,96.0761,6092.0
2016-02-16 13:05:00,96.75,96.75,96.15,96.16,3600.0,96.1258,96.1258,95.5296,95.5396,3600.0
2016-02-16 13:10:00,96.29,96.3,96.16,96.25,644.0,95.6687,95.6787,95.5396,95.629,644.0
2016-02-16 13:15:00,96.19,96.52,96.04,96.47,13284.0,95.5694,95.8972,95.4203,95.8476,13284.0
2016-02-16 13:20:00,96.41,96.73,96.33,96.51,3400.0,95.7879,96.1059,95.7085,95.8873,3400.0
2016-02-16 13:25:00,96.45,96.54,96.44,96.52,700.0,95.8277,95.9171,95.8178,95.8972,700.0
2016-02-16 13:30:00,96.65,96.71,96.49,96.5,500.0,96.0264,96.086,95.8674,95.8774,500.0
2016-02-16 13:35:00,96.5,96.59,96.49,96.59,720.0,95.8774,95.9668,95.8674,95.9668,720.0
2016-02-16 13:40:00,96.52,96.8,96.52,96.78,4522.0,95.8972,96.1754,95.8972,96.1556,4522.0
2016-02-16 13:45:00,96.78,96.9,96.42,96.61,11435.0,96.1556,96.2748,95.7979,95.9867,11435.0
2016-02-16 13:50:00,96.6,97.0,96.6,96.85,16053.0,95.9767,96.3741,95.9767,96.2251,16053.0
2016-02-16 13:55:00,96.86,97.37,96.86,97.04,8125.0,96.235,96.7418,96.235,96.4139,8125.0
2016-02-16 14:00:00,97.15,97.31,97.06,97.19,3005.0,96.5232,96.6821,96.4338,96.5629,3005.0
2016-02-16 14:05:00,97.1,97.17,96.83,96.87,3500.0,96.4735,96.543,96.2052,96.245,3500.0
2016-02-16 14:10:00,96.89,96.89,96.89,96.89,100.0,96.2648,96.2648,96.2648,96.2648,100.0
2016-02-16 14:15:00,96.73,96.73,96.59,96.59,200.0,96.1059,96.1059,95.9668,95.9668,200.0
2016-02-16 14:20:00,96.48,96.48,96.47,96.48,200.0,95.8575,95.8575,95.8476,95.8575,200.0
2016-02-16 14:25:00,96.62,96.62,96.41,96.41,500.0,95.9966,95.9966,95.7879,95.7879,500.0
2016-02-16 14:30:00,96.47,96.58,96.39,96.52,1400.0,95.8476,95.9568,95.7681,95.8972,1400.0
2016-02-16 14:35:00,96.47,96.61,96.42,96.61,900.0,95.8476,95.9867,95.7979,95.9867,900.0
2016-02-16 14:40:00,96.47,96.48,96.47,96.47,149.0,95.8476,95.8575,95.8476,95.8476,149.0
2016-02-16 14:45:00,96.39,96.39,96.01,96.1,3967.0,95.7681,95.7681,95.3905,95.4799,3967.0
2016-02-16 14:50:00,96.1,96.5,96.0,96.33,2517.0,95.4799,95.8774,95.3806,95.7085,2517.0
2016-02-16 14:55:00,96.37,96.37,96.36,96.37,300.0,95.7482,95.7482,95.7383,95.7482,300.0
2016-02-16 15:00:00,96.44,96.44,96.26,96.26,1100.0,95.8178,95.8178,95.6389,95.6389,1100.0
2016-02-16 15:05:00,96.27,96.48,96.04,96.04,10020.0,95.6488,95.8575,95.4203,95.4203,10020.0
2016-02-16 15:10:00,96.1,96.6,96.02,96.6,4000.0,95.4799,95.9767,95.4005,95.9767,4000.0
2016-02-16 15:15:00,96.36,96.45,96.0,96.0,12915.0,95.7383,95.8277,95.3806,95.3806,12915.0
2016-02-16 15:20:00,96.11,96.31,95.98,96.16,10730.0,95.4899,95.6886,95.3607,95.5396,10730.0
2016-02-16 15:25:00,96.17,96.17,95.9,95.9,8332.0,95.5495,95.5495,95.2812,95.2812,8332.0
2016-02-16 15:30:00,95.9,96.28,95.9,96.27,5072.0,95.2812,95.6588,95.2812,95.6488,5072.0
2016-02-16 15:35:00,96.23,96.24,95.9,95.9,9141.0,95.6091,95.619,95.2812,95.2812,9141.0
2016-02-16 15:40:00,95.9,95.92,95.65,95.65,11242.0,95.2812,95.3011,95.0328,95.0328,11242.0
2016-02-16 15:45:00,95.64,95.9,95.64,95.87,7204.0,95.0229,95.2812,95.0229,95.2514,7204.0
2016-02-16 15:50:00,95.75,96.12,95.74,95.96,10039.0,95.1322,95.4998,95.1223,95.3408,10039.0
2016-02-16 15:55:00,96.05,96.12,95.72,95.86,16432.0,95.4303,95.4998,95.1024,95.2415,16432.0
2016-02-17 09:30:00,96.98,96.98,96.56,96.57,2260.0,96.3543,96.3543,95.937,95.9469,2260.0
2016-02-17 09:35:00,97.8,98.27,97.69,97.97,11255.0,97.169,97.6359,97.0597,97.3379,11255.0
2016-02-17 09:40:00,97.57,97.97,97.1,97.1,2049.0,96.9405,97.3379,96.4735,96.4735,2049.0
2016-02-17 09:45:00,97.16,97.55,96.3,97.2,18475.0,96.5331,96.9206,95.6787,96.5728,18475.0
2016-02-17 09:50:00,97.3,98.08,96.9,98.08,2600.0,96.6722,97.4472,96.2748,97.4472,2600.0
2016-02-17 09:55:00,98.0,98.0,97.35,97.92,2422.0,97.3677,97.3677,96.7219,97.2882,2422.0
2016-02-17 10:00:00,97.73,98.31,97.38,97.56,10147.0,97.0994,97.6757,96.7517,96.9305,10147.0
2016-02-17 10:05:00,97.69,98.06,97.67,97.9,3800.0,97.0597,97.4273,97.0398,97.2683,3800.0
2016-02-17 10:10:00,97.79,97.98,97.61,97.83,29988.0,97.159,97.3478,96.9802,97.1988,29988.0
2016-02-17 10:15:00,97.88,97.98,97.81,97.84,13746.0,97.2485,97.3478,97.1789,97.2087,13746.0
2016-02-17 10:20:00,97.9,98.09,97.55,97.55,7150.0,97.2683,97.4571,96.9206,96.9206,7150.0
2016-02-17 10:25:00,97.54,97.73,97.1,97.35,12500.0,96.9107,97.0994,96.4735,96.7219,12500.0
2016-02-17 10:30:00,97.58,97.86,97.35,97.76,5007.0,96.9504,97.2286,96.7219,97.1292,5007.0
2016-02-17 10:35:00,97.86,98.11,97.76,97.9,6300.0,97.2286,97.477,97.1292,97.2683,6300.0
2016-02-17 10:40:00,97.89,97.9,97.77,97.84,2800.0,97.2584,97.2683,97.1392,97.2087,2800.0
2016-02-17 10:45:00,97.87,97.91,97.73,97.85,3768.0,97.2385,97.2783,97.0994,97.2187,3768.0
2016-02-17 10:50:00,97.94,97.94,97.75,97.81,2300.0,97.3081,97.3081,97.1193,97.1789,2300.0
2016-02-17 10:55:00,97.86,97.92,97.86,97.9,3800.0,97.2286,97.2882,97.2286,97.2683,3800.0
2016-02-17 11:00:00,97.93,97.94,97.73,97.77,6100.0,97.2981,97.3081,97.0994,97.1392,6100.0
2016-02-17 11:05:00,97.82,97.96,97.8,97.86,4020.0,97.1888,97.3279,97.169,97.2286,4020.0
2016-02-17 11:10:00,97.85,97.94,97.79,97.89,5804.0,97.2187,97.3081,97.159,97.2584,5804.0
2016-02-17 11:15:00,97.86,97.89,97.81,97.89,3900.0,97.2286,97.2584,97.1789,97.2584,3900.0
2016-02-17 11:20:00,97.83,97.86,97.73,97.76,1600.0,97.1988,97.2286,97.0994,97.1292,1600.0
2016-02-17 11:25:00,97.85,98.0,97.85,97.95,2900.0,97.2187,97.3677,97.2187,97.318,2900.0
2016-02-17 11:30:00,97.89,98.01,97.85,98.01,3050.0,97.2584,97.3776,97.2187,97.3776,3050.0
2016-02-17 11:35:00,97.96,97.96,97.69,97.69,1900.0,97.3279,97.3279,97.0597,97.0597,1900.0
2016-02-17 11:40:00,97.79,97.88,97.79,97.88,362.0,97.159,97.2485,97.159,97.2485,362.0
2016-02-17 11:45:00,97.88,97.88,97.69,97.74,1700.0,97.2485,97.2485,97.0597,97.1094,1700.0
2016-02-17 11:50:00,97.7,97.76,97.5,97.6,11450.0,97.0696,97.1292,96.8709,96.9703,11450.0
2016-02-17 11:55:00,97.55,97.83,97.54,97.83,1329.0,96.9206,97.1988,96.9107,97.1988,1329.0
2016-02-17 12:00:00,97.83,97.83,97.67,97.77,1600.0,97.1988,97.1988,97.0398,97.1392,1600.0
2016-02-17 12:05:00,97.78,97.81,97.71,97.81,1600.0,97.1491,97.1789,97.0796,97.1789,1600.0
2016-02-17 12:10:00,97.77,97.93,97.75,97.84,5741.0,97.1392,97.2981,97.1193,97.2087,5741.0
2016-02-17 12:15:00,97.9,98.0,97.87,97.9,3600.0,97.2683,97.3677,97.2385,97.2683,3600.0
2016-02-17 12:20:00,97.99,98.08,97.87,97.9,5300.0,97.3578,97.4472,97.2385,97.2683,5300.0
2016-02-17 12:25:00,97.9,98.0,97.9,97.98,1500.0,97.2683,97.3677,97.2683,97.3478,1500.0
2016-02-17 12:30:00,97.98,98.1,97.89,98.1,4200.0,97.3478,97.467,97.2584,97.467,4200.0
2016-02-17 12:35:00,98.1,98.19,98.05,98.19,2400.0,97.467,97.5565,97.4174,97.5565,2400.0
2016-02-17 12:40:00,98.1,98.18,97.97,98.01,7780.0,97.467,97.5465,97.3379,97.3776,7780.0
2016-02-17 12:45:00,98.03,98.03,97.83,97.83,2018.0,97.3975,97.3975,97.1988,97.1988,2018.0
2016-02-17 12:50:00,97.89,97.99,97.83,97.99,2400.0,97.2584,97.3578,97.1988,97.3578,2400.0
2016-02-17 12:55:00,97.89,97.94,97.81,97.84,2040.0,97.2584,97.3081,97.1789,97.2087,2040.0
2016-02-17 13:00:00,97.87,98.03,97.86,97.95,3830.0,97.2385,97.3975,97.2286,97.318,3830.0
2016-02-17 13:05:00,97.95,98.03,97.88,97.92,2600.0,97.318,97.3975,97.2485,97.2882,2600.0
2016-02-17 13:10:00,97.89,98.05,97.76,97.76,4070.0,97.2584,97.4174,97.1292,97.1292,4070.0
2016-02-17 13:15:00,97.88,97.98,97.87,97.95,3078.0,97.2485,97.3478,97.2385,97.318,3078.0
2016-02-17 13:20:00,97.94,97.94,97.81,97.81,1500.0,97.3081,97.3081,97.1789,97.1789,1500.0
2016-02-17 13:25:00,97.76,98.03,97.76,97.99,14475.0,97.1292,97.3975,97.1292,97.3578,14475.0
2016-02-17 13:30:00,98.01,98.07,97.94,97.98,5209.0,97.3776,97.4372,97.3081,97.3478,5209.0
2016-02-17 13:35:00,97.95,98.03,97.79,97.9,4854.0,97.318,97.3975,97.159,97.2683,4854.0
2016-02-17 13:40:00,97.88,97.88,97.79,97.82,994.0,97.2485,97.2485,97.159,97.1888,994.0
2016-02-17 13:45:00,97.79,97.86,97.68,97.68,8563.0,97.159,97.2286,97.0498,97.0498,8563.0
2016-02-17 13:50:00,97.7,97.8,97.7,97.78,1393.0,97.0696,97.169,97.0696,97.1491,1393.0
2016-02-17 13:55:00,97.69,97.73,97.61,97.61,1554.0,97.0597,97.0994,96.9802,96.9802,1554.0
2016-02-17 14:00:00,97.62,97.86,97.62,97.86,6000.0,96.9901,97.2286,96.9901,97.2286,6000.0
2016-02-17 14:05:00,97.84,98.07,97.83,98.07,9108.0,97.2087,97.4372,97.1988,97.4372,9108.0
2016-02-17 14:10:00,98.06,98.06,97.94,97.94,4500.0,97.4273,97.4273,97.3081,97.3081,4500.0
2016-02-17 14:15:00,97.92,98.03,97.87,97.92,2987.0,97.2882,97.3975,97.2385,97.2882,2987.0
2016-02-17 14:20:00,97.95,98.02,97.94,97.98,3817.0,97.318,97.3876,97.3081,97.3478,3817.0
2016-02-17 14:25:00,97.94,97.99,97.89,97.89,2000.0,97.3081,97.3578,97.2584,97.2584,2000.0
2016-02-17 14:30:00,97.94,98.1,97.83,98.08,20336.0,97.3081,97.467,97.1988,97.4472,20336.0
2016-02-17 14:35:00,98.03,98.23,98.02,98.12,4564.0,97.3975,97.5962,97.3876,97.4869,4564.0
2016-02-17 14:40:00,98.17,98.29,98.14,98.27,7625.0,97.5366,97.6558,97.5068,97.6359,7625.0
2016-02-17 14:45:00,98.3,98.3,98.11,98.14,3100.0,97.6657,97.6657,97.477,97.5068,3100.0
2016-02-17 14:50:00,98.1,98.1,97.79,97.85,5404.0,97.467,97.467,97.159,97.2187,5404.0
2016-02-17 14:55:00,97.73,97.82,97.73,97.82,400.0,97.0994,97.1888,97.0994,97.1888,400.0
2016-02-17 15:00:00,97.82,97.9,97.72,97.86,2800.0,97.1888,97.2683,97.0895,97.2286,2800.0
2016-02-17 15:05:00,97.89,97.98,97.79,97.82,8316.0,97.2584,97.3478,97.159,97.1888,8316.0
2016-02-17 15:10:00,97.88,97.97,97.83,97.96,4038.0,97.2485,97.3379,97.1988,97.3279,4038.0
2016-02-17 15:15:00,97.93,97.93,97.89,97.89,2100.0,97.2981,97.2981,97.2584,97.2584,2100.0
2016-02-17 15:20:00,97.89,97.92,97.74,97.78,2300.0,97.2584,97.2882,97.1094,97.1491,2300.0
2016-02-17 15:25:00,97.79,97.8,97.74,97.74,1532.0,97.159,97.169,97.1094,97.1094,1532.0
2016-02-17 15:30:00,97.8,97.8,97.7,97.76,1700.0,97.169,97.169,97.0696,97.1292,1700.0
2016-02-17 15:35:00,97.76,97.93,97.64,97.9,8185.0,97.1292,97.2981,97.01,97.2683,8185.0
2016-02-17 15:40:00,97.9,97.93,97.87,97.89,5691.0,97.2683,97.2981,97.2385,97.2584,5691.0
2016-02-17 15:45:00,97.93,98.06,97.88,97.95,17200.0,97.2981,97.4273,97.2485,97.318,17200.0
2016-02-17 15:50:00,98.01,98.21,98.0,98.18,15321.0,97.3776,97.5763,97.3677,97.5465,15321.0
2016-02-17 15:55:00,98.19,98.24,98.03,98.24,13995.0,97.5565,97.6061,97.3975,97.6061,13995.0
2016-02-18 09:30:00,99.9,100.82,99.81,100.44,23383.0,99.2554,100.1695,99.166,99.7919,23383.0
2016-02-18 09:35:00,100.26,100.56,99.9,100.13,27275.0,99.6131,99.9112,99.2554,99.4839,27275.0
2016-02-18 09:40:00,100.13,100.21,99.9,100.15,9423.0,99.4839,99.5634,99.2554,99.5038,9423.0
2016-02-18 09:45:00,100.15,100.17,99.12,99.12,5000.0,99.5038,99.5237,98.4805,98.4805,5000.0
2016-02-18 09:50:00,99.44,99.94,99.19,99.59,9430.0,98.7984,99.2952,98.55,98.9474,9430.0
2016-02-18 09:55:00,99.76,100.51,99.76,100.0,9400.0,99.1163,99.8615,99.1163,99.3548,9400.0
2016-02-18 10:00:00,100.04,100.31,99.85,100.03,6800.0,99.3945,99.6628,99.2057,99.3846,6800.0
2016-02-18 10:05:00,100.04,100.04,99.33,99.48,5354.0,99.3945,99.3945,98.6891,98.8381,5354.0
2016-02-18 10:10:00,99.48,99.9,99.48,99.87,1000.0,98.8381,99.2554,98.8381,99.2256,1000.0
2016-02-18 10:15:00,99.48,99.67,99.11,99.12,1890.0,98.8381,99.0269,98.4705,98.4805,1890.0
2016-02-18 10:20:00,99.34,99.47,98.55,98.56,5130.0,98.699,98.8282,97.9141,97.9241,5130.0
2016-02-18 10:25:00,98.53,99.08,98.52,99.08,1667.0,97.8943,98.4407,97.8843,98.4407,1667.0
2016-02-18 10:30:00,99.09,99.56,98.83,98.83,2420.0,98.4507,98.9176,98.1923,98.1923,2420.0
2016-02-18 10:35:00,98.83,99.16,98.83,99.16,4325.0,98.1923,98.5202,98.1923,98.5202,4325.0
2016-02-18 10:40:00,99.0,99.54,98.95,99.42,9677.0,98.3612,98.8977,98.3116,98.7785,9677.0
2016-02-18 10:45:00,99.34,99.34,98.92,98.93,1300.0,98.699,98.699,98.2817,98.2917,1300.0
2016-02-18 10:50:00,98.67,98.84,98.67,98.76,500.0,98.0334,98.2023,98.0334,98.1228,500.0
2016-02-18 10:55:00,98.95,98.96,98.51,98.52,2410.0,98.3116,98.3215,97.8744,97.8843,2410.0
2016-02-18 11:00:00,98.49,98.5,98.01,98.01,5541.0,97.8545,97.8645,97.3776,97.3776,5541.0
2016-02-18 11:05:00,98.01,98.01,97.73,97.91,3400.0,97.3776,97.3776,97.0994,97.2783,3400.0
2016-02-18 11:10:00,97.92,98.04,97.73,98.03,2519.0,97.2882,97.4074,97.0994,97.3975,2519.0
2016-02-18 11:15:00,98.0,98.07,97.88,98.03,4460.0,97.3677,97.4372,97.2485,97.3975,4460.0
2016-02-18 11:20:00,97.9,97.9,97.85,97.85,500.0,97.2683,97.2683,97.2187,97.2187,500.0
2016-02-18 11:25:00,97.59,98.1,97.59,98.04,3000.0,96.9603,97.467,96.9603,97.4074,3000.0
2016-02-18 11:30:00,97.79,97.98,97.78,97.94,1200.0,97.159,97.3478,97.1491,97.3081,1200.0
2016-02-18 11:35:00,98.17,98.42,98.09,98.35,2098.0,97.5366,97.785,97.4571,97.7154,2098.0
2016-02-18 11:40:00,98.36,98.36,98.02,98.02,1900.0,97.7254,97.7254,97.3876,97.3876,1900.0
2016-02-18 11:45:00,97.87,98.18,97.87,97.96,1900.0,97.2385,97.5465,97.2385,97.3279,1900.0
2016-02-18 11:50:00,97.92,97.92,97.76,97.77,600.0,97.2882,97.2882,97.1292,97.1392,600.0
2016-02-18 11:55:00,97.94,98.23,97.71,98.18,3800.0,97.3081,97.5962,97.0796,97.5465,3800.0
2016-02-18 12:00:00,98.16,98.22,97.95,98.02,2191.0,97.5267,97.5863,97.318,97.3876,2191.0
2016-02-18 12:05:00,97.95,98.2,97.86,98.05,5297.0,97.318,97.5664,97.2286,97.4174,5297.0
2016-02-18 12:10:00,98.2,98.23,97.8,98.06,15734.0,97.5664,97.5962,97.169,97.4273,15734.0
2016-02-18 12:15:00,98.02,98.24,97.73,97.89,3090.0,97.3876,97.6061,97.0994,97.2584,3090.0
2016-02-18 12:20:00,97.92,98.22,97.74,97.94,10563.0,97.2882,97.5863,97.1094,97.3081,10563.0
2016-02-18 12:25:00,98.02,98.03,98.02,98.03,200.0,97.3876,97.3975,97.3876,97.3975,200.0
2016-02-18 12:30:00,98.15,98.21,97.98,98.11,1300.0,97.5167,97.5763,97.3478,97.477,1300.0
2016-02-18 12:35:00,98.07,98.08,97.74,97.74,6420.0,97.4372,97.4472,97.1094,97.1094,6420.0
2016-02-18 12:40:00,97.84,97.87,97.6,97.62,2900.0,97.2087,97.2385,96.9703,96.9901,2900.0
2016-02-18 12:45:00,97.68,97.68,97.55,97.55,1100.0,97.0498,97.0498,96.9206,96.9206,1100.0
2016-02-18 12:50:00,97.59,97.77,97.59,97.73,1600.0,96.9603,97.1392,96.9603,97.0994,1600.0
2016-02-18 12:55:00,97.8,97.8,97.53,97.61,3200.0,97.169,97.169,96.9007,96.9802,3200.0
2016-02-18 13:00:00,97.51,97.69,97.51,97.62,1765.0,96.8808,97.0597,96.8808,96.9901,1765.0
2016-02-18 13:05:00,97.6,97.79,97.57,97.78,1450.0,96.9703,97.159,96.9405,97.1491,1450.0
2016-02-18 13:10:00,97.66,97.66,97.64,97.66,500.0,97.0299,97.0299,97.01,97.0299,500.0
2016-02-18 13:15:00,97.65,97.65,97.42,97.43,2200.0,97.0199,97.0199,96.7914,96.8014,2200.0
2016-02-18 13:20:00,97.43,97.54,97.43,97.5,800.0,96.8014,96.9107,96.8014,96.8709,800.0
2016-02-18 13:25:00,97.43,97.74,97.43,97.43,3000.0,96.8014,97.1094,96.8014,96.8014,3000.0
2016-02-18 13:30:00,97.72,97.72,97.36,97.52,4700.0,97.0895,97.0895,96.7318,96.8908,4700.0
2016-02-18 13:35:00,97.62,97.62,97.38,97.38,1250.0,96.9901,96.9901,96.7517,96.7517,1250.0
2016-02-18 13:40:00,97.45,97.45,97.35,97.35,775.0,96.8212,96.8212,96.7219,96.7219,775.0
2016-02-18 13:45:00,97.35,97.46,97.34,97.34,5323.0,96.7219,96.8312,96.7119,96.7119,5323.0
2016-02-18 13:50:00,97.34,97.91,97.33,97.68,8804.0,96.7119,97.2783,96.702,97.0498,8804.0
2016-02-18 13:55:00,97.57,97.59,97.4,97.59,1900.0,96.9405,96.9603,96.7716,96.9603,1900.0
2016-02-18 14:00:00,97.83,97.83,97.61,97.78,2067.0,97.1988,97.1988,96.9802,97.1491,2067.0
2016-02-18 14:05:00,97.73,97.75,97.5,97.69,5380.0,97.0994,97.1193,96.8709,97.0597,5380.0
2016-02-18 14:10:00,97.66,97.77,97.6,97.73,2587.0,97.0299,97.1392,96.9703,97.0994,2587.0
2016-02-18 14:15:00,97.76,97.94,97.75,97.94,1200.0,97.1292,97.3081,97.1193,97.3081,1200.0
2016-02-18 14:20:00,97.96,98.36,97.96,98.33,2400.0,97.3279,97.7254,97.3279,97.6956,2400.0
2016-02-18 14:25:00,98.27,98.44,98.19,98.44,2061.0,97.6359,97.8048,97.5565,97.8048,2061.0
2016-02-18 14:30:00,98.34,98.64,98.34,98.64,2863.0,97.7055,98.0036,97.7055,98.0036,2863.0
2016-02-18 14:35:00,98.87,99.2,98.83,98.84,5508.0,98.2321,98.5599,98.1923,98.2023,5508.0
2016-02-18 14:40:00,98.82,99.38,98.73,99.23,6083.0,98.1824,98.7388,98.093,98.5897,6083.0
2016-02-18 14:45:00,99.28,99.28,98.86,98.95,2900.0,98.6394,98.6394,98.2221,98.3116,2900.0
2016-02-18 14:50:00,98.98,99.15,98.89,99.12,1901.0,98.3414,98.5103,98.2519,98.4805,1901.0
2016-02-18 14:55:00,99.07,99.13,98.93,99.08,2422.0,98.4308,98.4904,98.2917,98.4407,2422.0
2016-02-18 15:00:00,99.07,99.08,98.87,98.99,2266.0,98.4308,98.4407,98.2321,98.3513,2266.0
2016-02-18 15:05:00,98.92,98.92,98.43,98.55,4700.0,98.2817,98.2817,97.7949,97.9141,4700.0
2016-02-18 15:10:00,98.55,98.71,98.45,98.45,5000.0,97.9141,98.0731,97.8148,97.8148,5000.0
2016-02-18 15:15:00,98.52,98.57,98.44,98.46,2658.0,97.8843,97.934,97.8048,97.8247,2658.0
2016-02-18 15:20:00,98.36,98.66,98.34,98.66,3400.0,97.7254,98.0234,97.7055,98.0234,3400.0
2016-02-18 15:25:00,98.62,98.63,98.45,98.55,2300.0,97.9837,97.9936,97.8148,97.9141,2300.0
2016-02-18 15:30:00,98.54,98.68,98.54,98.58,1800.0,97.9042,98.0433,97.9042,97.9439,1800.0
2016-02-18 15:35:00,98.48,98.87,98.47,98.81,6300.0,97.8446,98.2321,97.8347,98.1725,6300.0
2016-02-18 15:40:00,98.8,98.87,98.58,98.71,3626.0,98.1625,98.2321,97.9439,98.0731,3626.0
2016-02-18 15:45:00,98.62,98.7,98.58,98.68,8900.0,97.9837,98.0632,97.9439,98.0433,8900.0
2016-02-18 15:50:00,98.65,98.73,98.3,98.71,10348.0,98.0135,98.093,97.6657,98.0731,10348.0
2016-02-18 15:55:00,98.68,98.9,98.67,98.72,65631.0,98.0433,98.2619,98.0334,98.083,65631.0
2016-02-19 09:30:00,98.0,98.21,97.66,97.67,2227.0,97.3677,97.5763,97.0299,97.0398,2227.0
2016-02-19 09:35:00,98.82,98.82,97.9,97.96,600.0,98.1824,98.1824,97.2683,97.3279,600.0
2016-02-19 09:40:00,98.06,98.27,98.05,98.27,280.0,97.4273,97.6359,97.4174,97.6359,280.0
2016-02-19 09:45:00,98.11,98.64,98.02,98.37,1719.0,97.477,98.0036,97.3876,97.7353,1719.0
2016-02-19 09:50:00,98.0,98.07,97.86,98.06,300.0,97.3677,97.4372,97.2286,97.4273,300.0
2016-02-19 09:55:00,98.19,99.42,98.19,99.3,1909.0,97.5565,98.7785,97.5565,98.6593,1909.0
2016-02-19 10:00:00,99.01,99.01,98.5,98.56,1900.0,98.3712,98.3712,97.8645,97.9241,1900.0
2016-02-19 10:05:00,98.39,98.87,98.21,98.87,2300.0,97.7552,98.2321,97.5763,98.2321,2300.0
2016-02-19 10:10:00,98.86,99.13,98.85,98.97,1120.0,98.2221,98.4904,98.2122,98.3314,1120.0
2016-02-19 10:15:00,99.0,99.43,99.0,99.06,8004.0,98.3612,98.7885,98.3612,98.4208,8004.0
2016-02-19 10:20:00,99.0,99.17,98.99,99.05,9290.0,98.3612,98.5301,98.3513,98.4109,9290.0
2016-02-19 10:25:00,98.89,99.46,98.66,99.3,19900.0,98.2519,98.8183,98.0234,98.6593,19900.0
2016-02-19 10:30:00,99.3,99.5,99.3,99.5,8224.0,98.6593,98.858,98.6593,98.858,8224.0
2016-02-19 10:35:00,99.77,99.77,99.06,99.06,3257.0,99.1263,99.1263,98.4208,98.4208,3257.0
2016-02-19 10:40:00,99.06,99.47,99.06,99.29,2433.0,98.4208,98.8282,98.4208,98.6494,2433.0
2016-02-19 10:45:00,99.28,99.49,99.28,99.49,1600.0,98.6394,98.8481,98.6394,98.8481,1600.0
2016-02-19 10:50:00,99.4,99.4,99.31,99.31,600.0,98.7587,98.7587,98.6692,98.6692,600.0
2016-02-19 10:55:00,99.23,99.51,99.23,99.51,1200.0,98.5897,98.8679,98.5897,98.8679,1200.0
2016-02-19 11:00:00,99.35,99.36,98.92,99.04,4000.0,98.709,98.7189,98.2817,98.401,4000.0
2016-02-19 11:05:00,99.1,99.24,99.1,99.24,700.0,98.4606,98.5997,98.4606,98.5997,700.0
2016-02-19 11:10:00,99.42,99.57,99.42,99.56,700.0,98.7785,98.9276,98.7785,98.9176,700.0
2016-02-19 11:15:00,99.68,99.68,99.3,99.65,5845.0,99.0368,99.0368,98.6593,99.007,5845.0
2016-02-19 11:20:00,99.68,99.69,99.51,99.52,1100.0,99.0368,99.0468,98.8679,98.8779,1100.0
2016-02-19 11:25:00,99.58,99.76,99.58,99.76,1455.0,98.9375,99.1163,98.9375,99.1163,1455.0
2016-02-19 11:30:00,99.92,100.59,99.88,100.48,4251.0,99.2753,99.941,99.2356,99.8317,4251.0
2016-02-19 11:35:00,100.36,100.44,100.19,100.34,1000.0,99.7125,99.7919,99.5436,99.6926,1000.0
2016-02-19 11:40:00,100.48,100.72,100.48,100.51,1430.0,99.8317,100.0701,99.8317,99.8615,1430.0
2016-02-19 11:45:00,100.91,100.91,100.39,100.52,3627.0,100.2589,100.2589,99.7423,99.8714,3627.0
2016-02-19 11:50:00,100.61,100.79,100.61,100.79,900.0,99.9608,100.1397,99.9608,100.1397,900.0
2016-02-19 11:55:00,100.78,100.78,100.25,100.27,4000.0,100.1297,100.1297,99.6032,99.623,4000.0
2016-02-19 12:00:00,100.27,100.32,99.95,100.19,2300.0,99.623,99.6727,99.3051,99.5436,2300.0
2016-02-19 12:05:00,100.19,100.63,100.18,100.39,1100.0,99.5436,99.9807,99.5336,99.7423,1100.0
2016-02-19 12:10:00,100.37,100.6,100.35,100.52,2500.0,99.7224,99.9509,99.7025,99.8714,2500.0
2016-02-19 12:15:00,100.5,100.5,100.01,100.06,1808.0,99.8516,99.8516,99.3647,99.4144,1808.0
2016-02-19 12:20:00,100.24,100.24,100.23,100.24,600.0,99.5932,99.5932,99.5833,99.5932,600.0
2016-02-19 12:25:00,100.27,100.47,100.27,100.47,417.0,99.623,99.8217,99.623,99.8217,417.0
2016-02-19 12:30:00,100.43,100.47,100.37,100.39,1700.0,99.782,99.8217,99.7224,99.7423,1700.0
2016-02-19 12:35:00,100.19,100.19,100.19,100.19,100.0,99.5436,99.5436,99.5436,99.5436,100.0
2016-02-19 12:40:00,100.28,100.28,100.28,100.28,100.0,99.633,99.633,99.633,99.633,100.0
2016-02-19 12:45:00,100.29,100.35,100.29,100.34,200.0,99.6429,99.7025,99.6429,99.6926,200.0
2016-02-19 12:50:00,100.4,100.53,100.25,100.26,4800.0,99.7522,99.8814,99.6032,99.6131,4800.0
2016-02-19 12:55:00,100.31,100.4,100.3,100.39,858.0,99.6628,99.7522,99.6528,99.7423,858.0
2016-02-19 13:00:00,100.25,100.25,100.24,100.25,112.0,99.6032,99.6032,99.5932,99.6032,112.0
2016-02-19 13:05:00,100.35,100.64,100.22,100.23,3700.0,99.7025,99.9907,99.5734,99.5833,3700.0
2016-02-19 13:10:00,100.23,100.23,100.23,100.23,0.0,99.5833,99.5833,99.5833,99.5833,0.0
2016-02-19 13:15:00,100.33,100.55,100.22,100.5,3229.0,99.6827,99.9012,99.5734,99.8516,3229.0
2016-02-19 13:20:00,100.5,100.56,100.18,100.3,2580.0,99.8516,99.9112,99.5336,99.6528,2580.0
2016-02-19 13:25:00,100.32,100.58,100.32,100.58,1300.0,99.6727,99.931,99.6727,99.931,1300.0
2016-02-19 13:30:00,100.55,100.65,100.44,100.45,1900.0,99.9012,100.0006,99.7919,99.8019,1900.0
2016-02-19 13:35:00,100.5,100.58,100.41,100.42,1500.0,99.8516,99.931,99.7621,99.7721,1500.0
2016-02-19 13:40:00,100.54,100.65,100.4,100.41,7772.0,99.8913,100.0006,99.7522,99.7621,7772.0
2016-02-19 13:45:00,100.45,100.45,100.09,100.3,12290.0,99.8019,99.8019,99.4442,99.6528,12290.0
2016-02-19 13:50:00,100.24,100.42,100.16,100.38,6300.0,99.5932,99.7721,99.5137,99.7323,6300.0
2016-02-19 13:55:00,100.36,100.46,100.17,100.45,3359.0,99.7125,99.8118,99.5237,99.8019,3359.0
2016-02-19 14:00:00,100.47,100.55,100.15,100.5,23876.0,99.8217,99.9012,99.5038,99.8516,23876.0
2016-02-19 14:05:00,100.5,100.61,100.43,100.53,7610.0,99.8516,99.9608,99.782,99.8814,7610.0
2016-02-19 14:10:00,100.53,100.53,100.33,100.45,2400.0,99.8814,99.8814,99.6827,99.8019,2400.0
2016-02-19 14:15:00,100.45,100.45,100.44,100.45,200.0,99.8019,99.8019,99.7919,99.8019,200.0
2016-02-19 14:20:00,100.5,100.74,100.42,100.7,12142.0,99.8516,100.09,99.7721,100.0503,12142.0
2016-02-19 14:25:00,100.76,101.11,100.62,100.62,16900.0,100.1099,100.4576,99.9708,99.9708,16900.0
2016-02-19 14:30:00,100.83,100.95,100.73,100.95,6596.0,100.1794,100.2987,100.0801,100.2987,6596.0
2016-02-19 14:35:00,100.95,100.95,100.86,100.93,1500.0,100.2987,100.2987,100.2092,100.2788,1500.0
2016-02-19 14:40:00,100.96,101.07,100.95,101.01,4370.0,100.3086,100.4179,100.2987,100.3583,4370.0
2016-02-19 14:45:00,100.96,101.08,100.91,100.91,8068.0,100.3086,100.4278,100.2589,100.2589,8068.0
2016-02-19 14:50:00,100.91,100.99,100.78,100.85,4700.0,100.2589,100.3384,100.1297,100.1993,4700.0
2016-02-19 14:55:00,100.79,100.9,100.78,100.88,1800.0,100.1397,100.249,100.1297,100.2291,1800.0
2016-02-19 15:00:00,100.91,101.05,100.82,101.0,6100.0,100.2589,100.398,100.1695,100.3483,6100.0
2016-02-19 15:05:00,101.01,101.12,101.0,101.05,8382.0,100.3583,100.4676,100.3483,100.398,8382.0
2016-02-19 15:10:00,101.01,101.1,101.01,101.1,5320.0,100.3583,100.4477,100.3583,100.4477,5320.0
2016-02-19 15:15:00,101.06,101.12,100.78,100.86,4700.0,100.4079,100.4676,100.1297,100.2092,4700.0
2016-02-19 15:20:00,100.86,101.1,100.84,101.04,5080.0,100.2092,100.4477,100.1894,100.3881,5080.0
2016-02-19 15:25:00,101.1,101.17,100.97,101.07,7700.0,100.4477,100.5172,100.3185,100.4179,7700.0
2016-02-19 15:30:00,101.07,101.1,100.78,100.89,12155.0,100.4179,100.4477,100.1297,100.239,12155.0
2016-02-19 15:35:00,100.9,100.93,100.64,100.82,23681.0,100.249,100.2788,99.9907,100.1695,23681.0
2016-02-19 15:40:00,100.81,101.17,100.79,100.95,19765.0,100.1596,100.5172,100.1397,100.2987,19765.0
2016-02-19 15:45:00,100.93,101.19,100.92,101.18,26414.0,100.2788,100.5371,100.2688,100.5272,26414.0
2016-02-19 15:50:00,101.19,101.31,100.92,100.94,34846.0,100.5371,100.6563,100.2688,100.2887,34846.0
2016-02-19 15:55:00,100.94,100.95,100.47,100.48,94234.0,100.2887,100.2987,99.8217,99.8317,94234.0
2016-02-22 09:30:00,101.48,101.99,100.53,101.07,8548.0,100.8252,101.3319,99.8814,100.4179,8548.0
2016-02-22 09:35:00,100.57,101.13,100.5,100.5,4750.0,99.9211,100.4775,99.8516,99.8516,4750.0
2016-02-22 09:40:00,100.55,101.08,99.66,100.57,15000.0,99.9012,100.4278,99.017,99.9211,15000.0
2016-02-22 09:45:00,100.58,100.97,99.85,100.32,11665.0,99.931,100.3185,99.2057,99.6727,11665.0
2016-02-22 09:50:00,100.42,100.85,99.85,100.1,17288.0,99.7721,100.1993,99.2057,99.4541,17288.0
2016-02-22 09:55:00,100.1,100.5,99.83,100.38,11637.0,99.4541,99.8516,99.1859,99.7323,11637.0
2016-02-22 10:00:00,100.23,100.24,99.97,100.03,6074.0,99.5833,99.5932,99.325,99.3846,6074.0
2016-02-22 10:05:00,100.05,100.16,99.28,99.31,24200.0,99.4045,99.5137,98.6394,98.6692,24200.0
2016-02-22 10:10:00,99.4,99.6,98.66,99.47,55733.0,98.7587,98.9574,98.0234,98.8282,55733.0
2016-02-22 10:15:00,99.49,100.14,99.49,99.81,15366.0,98.8481,99.4939,98.8481,99.166,15366.0
2016-02-22 10:20:00,99.72,100.08,99.56,99.7,8200.0,99.0766,99.4343,98.9176,99.0567,8200.0
2016-02-22 10:25:00,99.7,100.11,99.2,99.5,26623.0,99.0567,99.4641,98.5599,98.858,26623.0
2016-02-22 10:30:00,99.44,99.75,99.44,99.75,1800.0,98.7984,99.1064,98.7984,99.1064,1800.0
2016-02-22 10:35:00,99.75,99.85,99.59,99.85,4000.0,99.1064,99.2057,98.9474,99.2057,4000.0
2016-02-22 10:40:00,99.85,100.11,99.85,100.09,4000.0,99.2057,99.4641,99.2057,99.4442,4000.0
2016-02-22 10:45:00,100.09,100.09,99.85,99.85,8468.0,99.4442,99.4442,99.2057,99.2057,8468.0
2016-02-22 10:50:00,99.92,99.92,99.81,99.88,3500.0,99.2753,99.2753,99.166,99.2356,3500.0
2016-02-22 10:55:00,99.88,99.88,99.59,99.69,6071.0,99.2356,99.2356,98.9474,99.0468,6071.0
2016-02-22 11:00:00,99.67,99.75,99.6,99.7,1100.0,99.0269,99.1064,98.9574,99.0567,1100.0
2016-02-22 11:05:00,99.62,99.62,99.29,99.52,6124.0,98.9772,98.9772,98.6494,98.8779,6124.0
2016-02-22 11:10:00,99.57,99.77,99.51,99.77,8510.0,98.9276,99.1263,98.8679,99.1263,8510.0
2016-02-22 11:15:00,99.82,100.05,99.62,100.05,4379.0,99.1759,99.4045,98.9772,99.4045,4379.0
2016-02-22 11:20:00,100.11,100.12,99.83,99.91,10194.0,99.4641,99.474,99.1859,99.2654,10194.0
2016-02-22 11:25:00,99.83,100.12,99.82,100.12,2819.0,99.1859,99.474,99.1759,99.474,2819.0
2016-02-22 11:30:00,100.14,100.26,99.97,100.02,6762.0,99.4939,99.6131,99.325,99.3747,6762.0
2016-02-22 11:35:00,100.02,100.14,100.01,100.11,2500.0,99.3747,99.4939,99.3647,99.4641,2500.0
2016-02-22 11:40:00,100.07,100.07,99.9,100.04,1400.0,99.4243,99.4243,99.2554,99.3945,1400.0
2016-02-22 11:45:00,100.05,100.07,99.91,99.92,400.0,99.4045,99.4243,99.2654,99.2753,400.0
2016-02-22 11:50:00,100.04,100.18,100.0,100.14,800.0,99.3945,99.5336,99.3548,99.4939,800.0
2016-02-22 11:55:00,100.09,100.24,99.95,100.24,2500.0,99.4442,99.5932,99.3051,99.5932,2500.0
2016-02-22 12:00:00,100.05,100.22,99.97,100.19,2600.0,99.4045,99.5734,99.325,99.5436,2600.0
2016-02-22 12:05:00,100.12,100.12,100.06,100.06,600.0,99.474,99.474,99.4144,99.4144,600.0
2016-02-22 12:10:00,100.0,100.15,100.0,100.1,5200.0,99.3548,99.5038,99.3548,99.4541,5200.0
2016-02-22 12:15:00,100.11,100.13,100.04,100.09,3000.0,99.4641,99.4839,99.3945,99.4442,3000.0
2016-02-22 12:20:00,100.12,100.12,99.99,100.09,7864.0,99.474,99.474,99.3448,99.4442,7864.0
2016-02-22 12:25:00,100.08,100.14,100.08,100.1,800.0,99.4343,99.4939,99.4343,99.4541,800.0
2016-02-22 12:30:00,100.11,100.15,99.98,99.99,8943.0,99.4641,99.5038,99.3349,99.3448,8943.0
2016-02-22 12:35:00,100.06,100.11,100.0,100.04,4283.0,99.4144,99.4641,99.3548,99.3945,4283.0
2016-02-22 12:40:00,100.04,100.09,99.99,99.99,1669.0,99.3945,99.4442,99.3448,99.3448,1669.0
2016-02-22 12:45:00,100.03,100.1,99.84,99.84,4398.0,99.3846,99.4541,99.1958,99.1958,4398.0
2016-02-22 12:50:00,99.98,100.07,99.81,99.98,5923.0,99.3349,99.4243,99.166,99.3349,5923.0
2016-02-22 12:55:00,99.94,100.0,99.76,99.91,3200.0,99.2952,99.3548,99.1163,99.2654,3200.0
2016-02-22 13:00:00,99.95,100.04,99.89,99.97,2834.0,99.3051,99.3945,99.2455,99.325,2834.0
2016-02-22 13:05:00,100.02,100.1,99.98,100.02,5708.0,99.3747,99.4541,99.3349,99.3747,5708.0
2016-02-22 13:10:00,100.02,100.05,99.98,99.98,1556.0,99.3747,99.4045,99.3349,99.3349,1556.0
2016-02-22 13:15:00,100.02,100.02,99.83,99.88,5600.0,99.3747,99.3747,99.1859,99.2356,5600.0
2016-02-22 13:20:00,99.95,100.04,99.86,99.86,4000.0,99.3051,99.3945,99.2157,99.2157,4000.0
2016-02-22 13:25:00,99.92,100.02,99.91,99.98,3500.0,99.2753,99.3747,99.2654,99.3349,3500.0
2016-02-22 13:30:00,100.02,100.03,99.94,99.94,3100.0,99.3747,99.3846,99.2952,99.2952,3100.0
2016-02-22 13:35:00,99.86,100.02,99.86,99.99,6600.0,99.2157,99.3747,99.2157,99.3448,6600.0
2016-02-22 13:40:00,99.99,99.99,99.93,99.96,3000.0,99.3448,99.3448,99.2852,99.315,3000.0
2016-02-22 13:45:00,99.96,99.99,99.9,99.9,1000.0,99.315,99.3448,99.2554,99.2554,1000.0
2016-02-22 13:50:00,99.96,99.96,99.57,99.71,5474.0,99.315,99.315,98.9276,99.0667,5474.0
2016-02-22 13:55:00,99.6,99.7,99.6,99.61,1000.0,98.9574,99.0567,98.9574,98.9673,1000.0
2016-02-22 14:00:00,99.66,99.72,99.57,99.65,4378.0,99.017,99.0766,98.9276,99.007,4378.0
2016-02-22 14:05:00,99.65,99.65,99.39,99.5,9613.0,99.007,99.007,98.7487,98.858,9613.0
2016-02-22 14:10:00,99.55,99.55,99.48,99.49,900.0,98.9077,98.9077,98.8381,98.8481,900.0
2016-02-22 14:15:00,99.63,99.63,99.53,99.53,1400.0,98.9872,98.9872,98.8878,98.8878,1400.0
2016-02-22 14:20:00,99.58,99.61,99.54,99.57,2512.0,98.9375,98.9673,98.8977,98.9276,2512.0
2016-02-22 14:25:00,99.57,99.63,99.14,99.17,5319.0,98.9276,98.9872,98.5003,98.5301,5319.0
2016-02-22 14:30:00,99.33,99.41,99.19,99.41,2600.0,98.6891,98.7686,98.55,98.7686,2600.0
2016-02-22 14:35:00,99.44,99.57,99.4,99.47,3061.0,98.7984,98.9276,98.7587,98.8282,3061.0
2016-02-22 14:40:00,99.5,99.56,99.49,99.52,1927.0,98.858,98.9176,98.8481,98.8779,1927.0
2016-02-22 14:45:00,99.57,99.57,99.34,99.41,5111.0,98.9276,98.9276,98.699,98.7686,5111.0
2016-02-22 14:50:00,99.44,99.5,99.27,99.4,6754.0,98.7984,98.858,98.6295,98.7587,6754.0
2016-02-22 14:55:00,99.32,99.57,99.3,99.39,1668.0,98.6792,98.9276,98.6593,98.7487,1668.0
2016-02-22 15:00:00,99.47,99.49,99.14,99.15,8509.0,98.8282,98.8481,98.5003,98.5103,8509.0
2016-02-22 15:05:00,99.29,99.49,99.28,99.48,10409.0,98.6494,98.8481,98.6394,98.8381,10409.0
2016-02-22 15:10:00,99.4,99.49,99.32,99.46,7142.0,98.7587,98.8481,98.6792,98.8183,7142.0
2016-02-22 15:15:00,99.46,99.46,99.34,99.36,3707.0,98.8183,98.8183,98.699,98.7189,3707.0
2016-02-22 15:20:00,99.37,99.44,99.32,99.33,1917.0,98.7288,98.7984,98.6792,98.6891,1917.0
2016-02-22 15:25:00,99.39,99.48,99.36,99.38,9288.0,98.7487,98.8381,98.7189,98.7388,9288.0
2016-02-22 15:30:00,99.47,99.53,99.47,99.53,8027.0,98.8282,98.8878,98.8282,98.8878,8027.0
2016-02-22 15:35:00,99.53,99.97,99.53,99.94,7813.0,98.8878,99.325,98.8878,99.2952,7813.0
2016-02-22 15:40:00,99.95,100.05,99.91,100.0,13499.0,99.3051,99.4045,99.2654,99.3548,13499.0
2016-02-22 15:45:00,99.99,100.04,99.93,99.95,19712.0,99.3448,99.3945,99.2852,99.3051,19712.0
2016-02-22 15:50:00,99.98,100.04,99.94,100.01,8662.0,99.3349,99.3945,99.2952,99.3647,8662.0
2016-02-22 15:55:00,100.05,100.09,99.9,99.91,12104.0,99.4045,99.4442,99.2554,99.2654,12104.0
2016-02-23 09:30:00,99.38,99.87,99.38,99.84,3351.0,98.7388,99.2256,98.7388,99.1958,3351.0
2016-02-23 09:35:00,99.98,100.22,99.27,99.27,3600.0,99.3349,99.5734,98.6295,98.6295,3600.0
2016-02-23 09:40:00,99.5,99.8,99.2,99.4,4890.0,98.858,99.1561,98.5599,98.7587,4890.0
2016-02-23 09:45:00,99.41,99.56,98.9,99.0,4404.0,98.7686,98.9176,98.2619,98.3612,4404.0
2016-02-23 09:50:00,99.03,99.03,98.74,98.77,1700.0,98.391,98.391,98.1029,98.1327,1700.0
2016-02-23 09:55:00,98.83,98.91,98.78,98.91,400.0,98.1923,98.2718,98.1427,98.2718,400.0
2016-02-23 10:00:00,98.79,98.9,98.56,98.64,4701.0,98.1526,98.2619,97.9241,98.0036,4701.0
2016-02-23 10:05:00,98.6,98.72,98.35,98.48,4350.0,97.9638,98.083,97.7154,97.8446,4350.0
2016-02-23 10:10:00,98.51,98.51,98.02,98.17,5248.0,97.8744,97.8744,97.3876,97.5366,5248.0
2016-02-23 10:15:00,98.08,98.72,98.0,98.6,8700.0,97.4472,98.083,97.3677,97.9638,8700.0
2016-02-23 10:20:00,98.6,98.77,98.59,98.76,13351.0,97.9638,98.1327,97.9539,98.1228,13351.0
2016-02-23 10:25:00,98.8,98.89,98.55,98.72,41133.0,98.1625,98.2519,97.9141,98.083,41133.0
2016-02-23 10:30:00,98.81,98.82,98.7,98.71,1200.0,98.1725,98.1824,98.0632,98.0731,1200.0
2016-02-23 10:35:00,98.82,98.82,98.62,98.65,2766.0,98.1824,98.1824,97.9837,98.0135,2766.0
2016-02-23 10:40:00,98.65,98.65,98.45,98.45,3300.0,98.0135,98.0135,97.8148,97.8148,3300.0
2016-02-23 10:45:00,98.42,98.49,98.31,98.31,1600.0,97.785,97.8545,97.6757,97.6757,1600.0
2016-02-23 10:50:00,98.26,98.33,97.86,98.1,5712.0,97.626,97.6956,97.2286,97.467,5712.0
2016-02-23 10:55:00,98.04,98.08,97.96,98.08,800.0,97.4074,97.4472,97.3279,97.4472,800.0
2016-02-23 11:00:00,98.0,98.16,97.91,98.0,1500.0,97.3677,97.5267,97.2783,97.3677,1500.0
2016-02-23 11:05:00,97.93,98.07,97.84,97.99,2500.0,97.2981,97.4372,97.2087,97.3578,2500.0
2016-02-23 11:10:00,98.04,98.04,97.84,97.93,5600.0,97.4074,97.4074,97.2087,97.2981,5600.0
2016-02-23 11:15:00,97.97,98.44,97.96,98.43,7821.0,97.3379,97.8048,97.3279,97.7949,7821.0
2016-02-23 11:20:00,98.34,98.51,98.13,98.21,10755.0,97.7055,97.8744,97.4968,97.5763,10755.0
2016-02-23 11:25:00,98.22,98.57,98.01,98.51,43600.0,97.5863,97.934,97.3776,97.8744,43600.0
2016-02-23 11:30:00,98.59,98.65,98.33,98.49,12040.0,97.9539,98.0135,97.6956,97.8545,12040.0
2016-02-23 11:35:00,98.49,98.66,98.38,98.57,9543.0,97.8545,98.0234,97.7452,97.934,9543.0
2016-02-23 11:40:00,98.58,98.63,98.34,98.48,15880.0,97.9439,97.9936,97.7055,97.8446,15880.0
2016-02-23 11:45:00,98.38,98.53,98.07,98.2,68036.0,97.7452,97.8943,97.4372,97.5664,68036.0
2016-02-23 11:50:00,98.3,98.62,98.03,98.54,36000.0,97.6657,97.9837,97.3975,97.9042,36000.0
2016-02-23 11:55:00,98.47,98.56,98.4,98.5,7302.0,97.8347,97.9241,97.7651,97.8645,7302.0
2016-02-23 12:00:00,98.5,98.58,98.45,98.56,5742.0,97.8645,97.9439,97.8148,97.9241,5742.0
2016-02-23 12:05:00,98.54,98.61,98.45,98.45,3604.0,97.9042,97.9737,97.8148,97.8148,3604.0
2016-02-23 12:10:00,98.49,98.5,98.26,98.44,3100.0,97.8545,97.8645,97.626,97.8048,3100.0
2016-02-23 12:15:00,98.38,98.5,98.37,98.47,3000.0,97.7452,97.8645,97.7353,97.8347,3000.0
2016-02-23 12:20:00,98.45,98.48,98.41,98.48,2600.0,97.8148,97.8446,97.775,97.8446,2600.0
2016-02-23 12:25:00,98.49,98.62,98.49,98.62,14343.0,97.8545,97.9837,97.8545,97.9837,14343.0
2016-02-23 12:30:00,98.62,98.62,98.62,98.62,0.0,97.9837,97.9837,97.9837,97.9837,0.0
2016-02-23 12:35:00,98.75,98.94,98.69,98.9,5400.0,98.1128,98.3016,98.0532,98.2619,5400.0
2016-02-23 12:40:00,98.86,98.86,98.67,98.82,1996.0,98.2221,98.2221,98.0334,98.1824,1996.0
2016-02-23 12:45:00,98.89,98.89,98.79,98.79,600.0,98.2519,98.2519,98.1526,98.1526,600.0
2016-02-23 12:50:00,98.86,98.91,98.79,98.88,6292.0,98.2221,98.2718,98.1526,98.242,6292.0
2016-02-23 12:55:00,98.89,98.89,98.76,98.77,10336.0,98.2519,98.2519,98.1228,98.1327,10336.0
2016-02-23 13:00:00,98.82,98.89,98.8,98.86,2685.0,98.1824,98.2519,98.1625,98.2221,2685.0
2016-02-23 13:05:00,98.86,98.89,98.66,98.72,4335.0,98.2221,98.2519,98.0234,98.083,4335.0
2016-02-23 13:10:00,98.77,98.77,98.63,98.69,1300.0,98.1327,98.1327,97.9936,98.0532,1300.0
2016-02-23 13:15:00,98.68,98.68,98.59,98.66,600.0,98.0433,98.0433,97.9539,98.0234,600.0
2016-02-23 13:20:00,98.68,98.72,98.44,98.63,11560.0,98.0433,98.083,97.8048,97.9936,11560.0
2016-02-23 13:25:00,98.7,98.7,98.65,98.65,1650.0,98.0632,98.0632,98.0135,98.0135,1650.0
2016-02-23 13:30:00,98.69,98.69,98.49,98.5,4061.0,98.0532,98.0532,97.8545,97.8645,4061.0
2016-02-23 13:35:00,98.5,98.69,98.47,98.6,2500.0,97.8645,98.0532,97.8347,97.9638,2500.0
2016-02-23 13:40:00,98.59,98.6,98.39,98.39,2500.0,97.9539,97.9638,97.7552,97.7552,2500.0
2016-02-23 13:45:00,98.42,98.58,98.37,98.53,1460.0,97.785,97.9439,97.7353,97.8943,1460.0
2016-02-23 13:50:00,98.54,98.6,98.53,98.59,1400.0,97.9042,97.9638,97.8943,97.9539,1400.0
2016-02-23 13:55:00,98.65,98.82,98.6,98.82,5000.0,98.0135,98.1824,97.9638,98.1824,5000.0
2016-02-23 14:00:00,98.76,98.81,98.69,98.76,4346.0,98.1228,98.1725,98.0532,98.1228,4346.0
2016-02-23 14:05:00,98.79,98.82,98.7,98.8,3213.0,98.1526,98.1824,98.0632,98.1625,3213.0
2016-02-23 14:10:00,98.78,98.79,98.78,98.79,1000.0,98.1427,98.1526,98.1427,98.1526,1000.0
2016-02-23 14:15:00,98.74,99.0,98.73,98.98,3300.0,98.1029,98.3612,98.093,98.3414,3300.0
2016-02-23 14:20:00,98.98,99.04,98.76,98.91,12248.0,98.3414,98.401,98.1228,98.2718,12248.0
2016-02-23 14:25:00,98.91,98.97,98.73,98.76,4802.0,98.2718,98.3314,98.093,98.1228,4802.0
2016-02-23 14:30:00,98.75,98.8,98.69,98.8,2700.0,98.1128,98.1625,98.0532,98.1625,2700.0
2016-02-23 14:35:00,98.81,98.88,98.6,98.67,5500.0,98.1725,98.242,97.9638,98.0334,5500.0
2016-02-23 14:40:00,98.71,98.74,98.43,98.62,4234.0,98.0731,98.1029,97.7949,97.9837,4234.0
2016-02-23 14:45:00,98.62,98.62,98.45,98.57,3500.0,97.9837,97.9837,97.8148,97.934,3500.0
2016-02-23 14:50:00,98.57,98.57,98.36,98.52,7912.0,97.934,97.934,97.7254,97.8843,7912.0
2016-02-23 14:55:00,98.52,98.54,98.31,98.31,4407.0,97.8843,97.9042,97.6757,97.6757,4407.0
2016-02-23 15:00:00,98.28,98.34,98.06,98.16,3000.0,97.6459,97.7055,97.4273,97.5267,3000.0
2016-02-23 15:05:00,98.11,98.18,98.0,98.17,27200.0,97.477,97.5465,97.3677,97.5366,27200.0
2016-02-23 15:10:00,98.14,98.22,98.02,98.08,6400.0,97.5068,97.5863,97.3876,97.4472,6400.0
2016-02-23 15:15:00,98.13,98.13,98.01,98.11,1900.0,97.4968,97.4968,97.3776,97.477,1900.0
2016-02-23 15:20:00,98.04,98.38,98.03,98.38,3906.0,97.4074,97.7452,97.3975,97.7452,3906.0
2016-02-23 15:25:00,98.48,98.6,98.48,98.51,3500.0,97.8446,97.9638,97.8446,97.8744,3500.0
2016-02-23 15:30:00,98.53,98.78,98.52,98.78,9000.0,97.8943,98.1427,97.8843,98.1427,9000.0
2016-02-23 15:35:00,98.65,98.71,98.55,98.62,5336.0,98.0135,98.0731,97.9141,97.9837,5336.0
2016-02-23 15:40:00,98.6,98.75,98.54,98.7,4066.0,97.9638,98.1128,97.9042,98.0632,4066.0
2016-02-23 15:45:00,98.65,98.65,98.53,98.55,8000.0,98.0135,98.0135,97.8943,97.9141,8000.0
2016-02-23 15:50:00,98.6,98.61,98.52,98.54,8000.0,97.9638,97.9737,97.8843,97.9042,8000.0
2016-02-23 15:55:00,98.58,98.61,98.28,98.39,14494.0,97.9439,97.9737,97.6459,97.7552,14494.0
2016-02-24 09:30:00,97.25,98.53,96.5,96.54,2810.0,96.6225,97.8943,95.8774,95.9171,2810.0
2016-02-24 09:35:00,96.57,96.58,95.92,96.25,2406.0,95.9469,95.9568,95.3011,95.629,2406.0
2016-02-24 09:40:00,96.16,96.16,95.42,96.08,3414.0,95.5396,95.5396,94.8043,95.4601,3414.0
2016-02-24 09:45:00,95.91,96.02,95.88,95.9,1000.0,95.2912,95.4005,95.2614,95.2812,1000.0
2016-02-24 09:50:00,95.88,95.88,95.43,95.43,5001.0,95.2614,95.2614,94.8143,94.8143,5001.0
2016-02-24 09:55:00,95.48,96.19,95.48,95.96,4871.0,94.8639,95.5694,94.8639,95.3408,4871.0
2016-02-24 10:00:00,95.96,96.09,95.58,95.85,3900.0,95.3408,95.47,94.9633,95.2316,3900.0
2016-02-24 10:05:00,95.92,96.28,95.85,96.25,4863.0,95.3011,95.6588,95.2316,95.629,4863.0
2016-02-24 10:10:00,96.36,96.36,96.04,96.15,3950.0,95.7383,95.7383,95.4203,95.5296,3950.0
2016-02-24 10:15:00,96.07,96.88,96.07,96.73,2400.0,95.4501,96.2549,95.4501,96.1059,2400.0
2016-02-24 10:20:00,96.7,96.71,96.25,96.49,12700.0,96.0761,96.086,95.629,95.8674,12700.0
2016-02-24 10:25:00,96.36,96.91,96.32,96.89,3365.0,95.7383,96.2847,95.6985,96.2648,3365.0
2016-02-24 10:30:00,96.99,97.14,96.3,96.95,8850.0,96.3642,96.5132,95.6787,96.3245,8850.0
2016-02-24 10:35:00,97.05,97.73,97.05,97.73,22042.0,96.4238,97.0994,96.4238,97.0994,22042.0
2016-02-24 10:40:00,97.83,98.16,97.81,98.16,3371.0,97.1988,97.5267,97.1789,97.5267,3371.0
2016-02-24 10:45:00,98.16,98.93,98.07,98.78,21088.0,97.5267,98.2917,97.4372,98.1427,21088.0
2016-02-24 10:50:00,98.78,98.82,98.25,98.43,16400.0,98.1427,98.1824,97.6161,97.7949,16400.0
2016-02-24 10:55:00,98.43,99.03,98.43,98.83,9238.0,97.7949,98.391,97.7949,98.1923,9238.0
2016-02-24 11:00:00,98.84,99.17,98.51,99.05,13955.0,98.2023,98.5301,97.8744,98.4109,13955.0
2016-02-24 11:05:00,99.14,99.14,98.68,98.82,5500.0,98.5003,98.5003,98.0433,98.1824,5500.0
2016-02-24 11:10:00,98.93,99.09,98.9,99.0,2806.0,98.2917,98.4507,98.2619,98.3612,2806.0
2016-02-24 11:15:00,99.0,99.24,99.0,99.24,6720.0,98.3612,98.5997,98.3612,98.5997,6720.0
2016-02-24 11:20:00,99.43,99.58,99.27,99.28,8303.0,98.7885,98.9375,98.6295,98.6394,8303.0
2016-02-24 11:25:00,99.38,99.55,99.24,99.5,8382.0,98.7388,98.9077,98.5997,98.858,8382.0
2016-02-24 11:30:00,99.48,99.56,99.39,99.39,4200.0,98.8381,98.9176,98.7487,98.7487,4200.0
2016-02-24 11:35:00,99.48,99.51,99.31,99.45,3400.0,98.8381,98.8679,98.6692,98.8083,3400.0
2016-02-24 11:40:00,99.63,100.53,99.63,100.45,6165.0,98.9872,99.8814,98.9872,99.8019,6165.0
2016-02-24 11:45:00,100.45,100.74,100.39,100.74,5000.0,99.8019,100.09,99.7423,100.09,5000.0
2016-02-24 11:50:00,100.78,100.88,100.68,100.74,6300.0,100.1297,100.2291,100.0304,100.09,6300.0
2016-02-24 11:55:00,100.73,101.2,100.64,101.16,13424.0,100.0801,100.547,99.9907,100.5073,13424.0
2016-02-24 12:00:00,100.98,101.21,100.93,101.2,2900.0,100.3285,100.557,100.2788,100.547,2900.0
2016-02-24 12:05:00,101.35,101.4,101.19,101.4,2531.0,100.6961,100.7457,100.5371,100.7457,2531.0
2016-02-24 12:10:00,101.46,101.46,101.3,101.33,1927.0,100.8054,100.8054,100.6464,100.6762,1927.0
2016-02-24 12:15:00,101.32,101.56,101.17,101.56,9973.0,100.6663,100.9047,100.5172,100.9047,9973.0
2016-02-24 12:20:00,101.48,102.06,101.48,101.97,5400.0,100.8252,101.4015,100.8252,101.3121,5400.0
2016-02-24 12:25:00,101.98,102.32,101.88,102.07,14600.0,101.322,101.6598,101.2227,101.4114,14600.0
2016-02-24 12:30:00,102.21,102.37,102.0,102.09,15100.0,101.5505,101.7095,101.3419,101.4313,15100.0
2016-02-24 12:35:00,102.16,102.17,101.39,101.55,7825.0,101.5008,101.5108,100.7358,100.8948,7825.0
2016-02-24 12:40:00,101.5,101.73,101.5,101.61,2300.0,100.8451,101.0736,100.8451,100.9544,2300.0
2016-02-24 12:45:00,101.61,101.86,101.6,101.78,5400.0,100.9544,101.2028,100.9445,101.1233,5400.0
2016-02-24 12:50:00,101.78,101.92,101.64,101.92,3700.0,101.1233,101.2624,100.9842,101.2624,3700.0
2016-02-24 12:55:00,101.95,101.97,101.62,101.63,3849.0,101.2922,101.3121,100.9643,100.9743,3849.0
2016-02-24 13:00:00,101.72,101.99,101.64,101.78,4016.0,101.0637,101.3319,100.9842,101.1233,4016.0
2016-02-24 13:05:00,102.09,102.36,101.99,102.11,10700.0,101.4313,101.6996,101.3319,101.4512,10700.0
2016-02-24 13:10:00,102.08,102.37,101.75,102.05,11602.0,101.4214,101.7095,101.0935,101.3916,11602.0
2016-02-24 13:15:00,101.97,102.34,101.97,102.14,8300.0,101.3121,101.6797,101.3121,101.481,8300.0
2016-02-24 13:20:00,102.06,102.11,101.99,102.11,1000.0,101.4015,101.4512,101.3319,101.4512,1000.0
2016-02-24 13:25:00,102.07,102.09,101.8,102.02,3699.0,101.4114,101.4313,101.1432,101.3617,3699.0
2016-02-24 13:30:00,102.02,102.02,101.53,101.9,2145.0,101.3617,101.3617,100.8749,101.2425,2145.0
2016-02-24 13:35:00,101.8,101.81,101.8,101.81,900.0,101.1432,101.1531,101.1432,101.1531,900.0
2016-02-24 13:40:00,101.78,101.87,101.62,101.81,1282.0,101.1233,101.2127,100.9643,101.1531,1282.0
2016-02-24 13:45:00,101.88,101.88,101.51,101.51,3261.0,101.2227,101.2227,100.855,100.855,3261.0
2016-02-24 13:50:00,101.59,101.64,101.55,101.64,1346.0,100.9345,100.9842,100.8948,100.9842,1346.0
2016-02-24 13:55:00,101.87,102.03,101.8,101.8,2550.0,101.2127,101.3717,101.1432,101.1432,2550.0
2016-02-24 14:00:00,101.79,101.84,101.63,101.64,5000.0,101.1332,101.1829,100.9743,100.9842,5000.0
2016-02-24 14:05:00,101.74,102.26,101.74,102.21,2400.0,101.0836,101.6002,101.0836,101.5505,2400.0
2016-02-24 14:10:00,102.24,102.36,102.19,102.3,3900.0,101.5803,101.6996,101.5307,101.6399,3900.0
2016-02-24 14:15:00,102.4,102.46,102.31,102.4,2900.0,101.7393,101.7989,101.6499,101.7393,2900.0
2016-02-24 14:20:00,102.49,102.88,102.49,102.73,4159.0,101.8287,102.2162,101.8287,102.0672,4159.0
2016-02-24 14:25:00,102.73,102.74,102.59,102.65,3397.0,102.0672,102.0771,101.9281,101.9877,3397.0
2016-02-24 14:30:00,102.59,102.73,102.59,102.7,3700.0,101.9281,102.0672,101.9281,102.0374,3700.0
2016-02-24 14:35:00,102.62,102.66,102.41,102.55,6200.0,101.9579,101.9976,101.7492,101.8883,6200.0
2016-02-24 14:40:00,102.61,102.61,102.56,102.59,800.0,101.9479,101.9479,101.8983,101.9281,800.0
2016-02-24 14:45:00,102.64,102.67,102.52,102.67,2900.0,101.9777,102.0076,101.8585,102.0076,2900.0
2016-02-24 14:50:00,102.75,102.75,102.64,102.65,2100.0,102.087,102.087,101.9777,101.9877,2100.0
2016-02-24 14:55:00,102.65,102.67,102.41,102.46,4565.0,101.9877,102.0076,101.7492,101.7989,4565.0
2016-02-24 15:00:00,102.44,102.64,102.2,102.41,5300.0,101.779,101.9777,101.5406,101.7492,5300.0
2016-02-24 15:05:00,102.54,102.82,102.53,102.82,1600.0,101.8784,102.1566,101.8685,102.1566,1600.0
2016-02-24 15:10:00,102.82,103.06,102.82,103.03,7620.0,102.1566,102.395,102.1566,102.3652,7620.0
2016-02-24 15:15:00,103.03,103.56,103.02,103.51,4700.0,102.3652,102.8918,102.3553,102.8421,4700.0
2016-02-24 15:20:00,103.38,103.43,103.07,103.11,8815.0,102.713,102.7627,102.405,102.4447,8815.0
2016-02-24 15:25:00,103.13,103.21,102.93,102.93,10200.0,102.4646,102.5441,102.2659,102.2659,10200.0
2016-02-24 15:30:00,103.02,103.02,102.8,102.83,10362.0,102.3553,102.3553,102.1367,102.1665,10362.0
2016-02-24 15:35:00,102.89,103.12,102.89,103.08,9300.0,102.2261,102.4547,102.2261,102.4149,9300.0
2016-02-24 15:40:00,103.07,103.1,102.73,102.73,27191.0,102.405,102.4348,102.0672,102.0672,27191.0
2016-02-24 15:45:00,102.71,102.99,102.4,102.99,85482.0,102.0473,102.3255,101.7393,102.3255,85482.0
2016-02-24 15:50:00,103.0,103.24,102.94,103.0,61952.0,102.3354,102.5739,102.2758,102.3354,61952.0
2016-02-24 15:55:00,103.05,103.3,102.77,103.05,48850.0,102.3851,102.6335,102.1069,102.3851,48850.0
2016-02-25 09:30:00,103.65,103.69,102.15,103.01,6533.0,102.9812,103.021,101.4909,102.3454,6533.0
2016-02-25 09:35:00,103.0,103.45,102.31,102.33,4600.0,102.3354,102.7825,101.6499,101.6697,4600.0
2016-02-25 09:40:00,102.38,102.38,101.4,102.01,8173.0,101.7194,101.7194,100.7457,101.3518,8173.0
2016-02-25 09:45:00,101.67,102.32,101.51,102.32,6844.0,101.014,101.6598,100.855,101.6598,6844.0
2016-02-25 09:50:00,101.78,102.27,101.78,102.22,1100.0,101.1233,101.6101,101.1233,101.5605,1100.0
2016-02-25 09:55:00,102.03,102.09,101.46,101.61,5400.0,101.3717,101.4313,100.8054,100.9544,5400.0
2016-02-25 10:00:00,101.42,101.42,100.89,100.94,1745.0,100.7656,100.7656,100.239,100.2887,1745.0
2016-02-25 10:05:00,100.98,101.05,100.61,100.79,2100.0,100.3285,100.398,99.9608,100.1397,2100.0
2016-02-25 10:10:00,100.77,101.37,100.66,101.37,1662.0,100.1198,100.7159,100.0105,100.7159,1662.0
2016-02-25 10:15:00,101.38,102.0,101.37,101.72,1303.0,100.7259,101.3419,100.7159,101.0637,1303.0
2016-02-25 10:20:00,101.77,102.02,101.66,101.73,4488.0,101.1134,101.3617,101.0041,101.0736,4488.0
2016-02-25 10:25:00,101.74,102.0,101.68,102.0,3362.0,101.0836,101.3419,101.0239,101.3419,3362.0
2016-02-25 10:30:00,101.9,101.9,101.62,101.75,1000.0,101.2425,101.2425,100.9643,101.0935,1000.0
2016-02-25 10:35:00,101.63,101.63,101.57,101.57,1500.0,100.9743,100.9743,100.9147,100.9147,1500.0
2016-02-25 10:40:00,101.74,102.11,101.73,101.95,2623.0,101.0836,101.4512,101.0736,101.2922,2623.0
2016-02-25 10:45:00,102.1,102.13,101.86,102.12,3300.0,101.4412,101.471,101.2028,101.4611,3300.0
2016-02-25 10:50:00,101.97,101.97,101.97,101.97,100.0,101.3121,101.3121,101.3121,101.3121,100.0
2016-02-25 10:55:00,102.16,102.16,101.9,101.9,700.0,101.5008,101.5008,101.2425,101.2425,700.0
2016-02-25 11:00:00,101.91,101.91,101.48,101.61,5720.0,101.2525,101.2525,100.8252,100.9544,5720.0
2016-02-25 11:05:00,101.58,101.73,101.56,101.64,3340.0,100.9246,101.0736,100.9047,100.9842,3340.0
2016-02-25 11:10:00,101.58,101.66,101.06,101.22,2629.0,100.9246,101.0041,100.4079,100.5669,2629.0
2016-02-25 11:15:00,101.28,101.42,101.16,101.37,650.0,100.6265,100.7656,100.5073,100.7159,650.0
2016-02-25 11:20:00,101.19,101.33,101.16,101.32,800.0,100.5371,100.6762,100.5073,100.6663,800.0
2016-02-25 11:25:00,101.23,101.47,101.23,101.37,1000.0,100.5768,100.8153,100.5768,100.7159,1000.0
2016-02-25 11:30:00,101.56,101.65,101.53,101.53,2304.0,100.9047,100.9941,100.8749,100.8749,2304.0
2016-02-25 11:35:00,101.69,101.69,101.67,101.67,600.0,101.0339,101.0339,101.014,101.014,600.0
2016-02-25 11:40:00,101.72,101.72,101.44,101.46,2100.0,101.0637,101.0637,100.7855,100.8054,2100.0
2016-02-25 11:45:00,101.53,101.64,101.48,101.55,4730.0,100.8749,100.9842,100.8252,100.8948,4730.0
2016-02-25 11:50:00,101.59,101.79,101.59,101.79,3000.0,100.9345,101.1332,100.9345,101.1332,3000.0
2016-02-25 11:55:00,101.78,101.87,101.65,101.86,3332.0,101.1233,101.2127,100.9941,101.2028,3332.0
2016-02-25 12:00:00,101.93,102.54,101.91,102.08,9061.0,101.2723,101.8784,101.2525,101.4214,9061.0
2016-02-25 12:05:00,102.04,102.28,101.81,102.24,9046.0,101.3816,101.6201,101.1531,101.5803,9046.0
2016-02-25 12:10:00,102.34,102.34,102.06,102.06,1850.0,101.6797,101.6797,101.4015,101.4015,1850.0
2016-02-25 12:15:00,102.06,102.06,101.83,101.86,2500.0,101.4015,101.4015,101.173,101.2028,2500.0
2016-02-25 12:20:00,101.86,102.02,101.68,102.02,4600.0,101.2028,101.3617,101.0239,101.3617,4600.0
2016-02-25 12:25:00,102.02,102.09,101.87,101.87,8249.0,101.3617,101.4313,101.2127,101.2127,8249.0
2016-02-25 12:30:00,101.76,101.98,101.55,101.68,7390.0,101.1034,101.322,100.8948,101.0239,7390.0
2016-02-25 12:35:00,101.5,101.84,101.33,101.36,4730.0,100.8451,101.1829,100.6762,100.706,4730.0
2016-02-25 12:40:00,101.4,101.41,101.23,101.24,2007.0,100.7457,100.7557,100.5768,100.5868,2007.0
2016-02-25 12:45:00,101.21,101.51,101.09,101.31,6100.0,100.557,100.855,100.4377,100.6563,6100.0
2016-02-25 12:50:00,101.5,101.53,101.42,101.42,900.0,100.8451,100.8749,100.7656,100.7656,900.0
2016-02-25 12:55:00,101.38,101.53,101.38,101.43,300.0,100.7259,100.8749,100.7259,100.7756,300.0
2016-02-25 13:00:00,101.52,101.88,101.52,101.78,3514.0,100.865,101.2227,100.865,101.1233,3514.0
2016-02-25 13:05:00,101.76,101.81,101.51,101.51,8574.0,101.1034,101.1531,100.855,100.855,8574.0
2016-02-25 13:10:00,101.53,101.82,101.34,101.7,4210.0,100.8749,101.163,100.6861,101.0438,4210.0
2016-02-25 13:15:00,101.56,101.75,101.56,101.6,4173.0,100.9047,101.0935,100.9047,100.9445,4173.0
2016-02-25 13:20:00,101.66,101.74,101.64,101.7,2700.0,101.0041,101.0836,100.9842,101.0438,2700.0
2016-02-25 13:25:00,101.62,101.65,101.52,101.55,6685.0,100.9643,100.9941,100.865,100.8948,6685.0
2016-02-25 13:30:00,101.51,101.61,101.49,101.6,5000.0,100.855,100.9544,100.8352,100.9445,5000.0
2016-02-25 13:35:00,101.48,101.48,101.03,101.35,7060.0,100.8252,100.8252,100.3781,100.6961,7060.0
2016-02-25 13:40:00,101.22,101.4,101.22,101.35,4900.0,100.5669,100.7457,100.5669,100.6961,4900.0
2016-02-25 13:45:00,101.26,101.36,101.23,101.31,3900.0,100.6067,100.706,100.5768,100.6563,3900.0
2016-02-25 13:50:00,101.3,101.5,101.28,101.33,3400.0,100.6464,100.8451,100.6265,100.6762,3400.0
2016-02-25 13:55:00,101.27,101.43,101.11,101.38,3500.0,100.6166,100.7756,100.4576,100.7259,3500.0
2016-02-25 14:00:00,101.38,101.39,101.09,101.22,4258.0,100.7259,100.7358,100.4377,100.5669,4258.0
2016-02-25 14:05:00,101.21,101.23,101.0,101.08,11440.0,100.557,100.5768,100.3483,100.4278,11440.0
2016-02-25 14:10:00,101.04,101.19,100.86,101.19,4872.0,100.3881,100.5371,100.2092,100.5371,4872.0
2016-02-25 14:15:00,101.18,101.64,101.14,101.55,4492.0,100.5272,100.9842,100.4874,100.8948,4492.0
2016-02-25 14:20:00,101.63,101.76,101.51,101.63,4365.0,100.9743,101.1034,100.855,100.9743,4365.0
2016-02-25 14:25:00,101.62,101.86,101.5,101.54,12430.0,100.9643,101.2028,100.8451,100.8848,12430.0
2016-02-25 14:30:00,101.52,101.6,101.39,101.43,3540.0,100.865,100.9445,100.7358,100.7756,3540.0
2016-02-25 14:35:00,101.4,101.4,101.24,101.37,2800.0,100.7457,100.7457,100.5868,100.7159,2800.0
2016-02-25 14:40:00,101.35,101.35,101.13,101.24,2550.0,100.6961,100.6961,100.4775,100.5868,2550.0
2016-02-25 14:45:00,101.2,101.48,101.09,101.19,18599.0,100.547,100.8252,100.4377,100.5371,18599.0
2016-02-25 14:50:00,101.19,101.37,101.17,101.28,4301.0,100.5371,100.7159,100.5172,100.6265,4301.0
2016-02-25 14:55:00,101.3,101.45,101.21,101.42,2200.0,100.6464,100.7954,100.557,100.7656,2200.0
2016-02-25 15:00:00,101.45,101.78,101.43,101.7,9400.0,100.7954,101.1233,100.7756,101.0438,9400.0
2016-02-25 15:05:00,101.7,101.71,101.62,101.69,18905.0,101.0438,101.0537,100.9643,101.0339,18905.0
2016-02-25 15:10:00,101.7,101.82,101.66,101.69,16901.0,101.0438,101.163,101.0041,101.0339,16901.0
2016-02-25 15:15:00,101.66,101.69,101.45,101.56,18089.0,101.0041,101.0339,100.7954,100.9047,18089.0
2016-02-25 15:20:00,101.56,101.73,101.55,101.69,17573.0,100.9047,101.0736,100.8948,101.0339,17573.0
2016-02-25 15:25:00,101.7,101.74,101.6,101.63,17500.0,101.0438,101.0836,100.9445,100.9743,17500.0
2016-02-25 15:30:00,101.64,102.06,101.61,101.89,14430.0,100.9842,101.4015,100.9544,101.2326,14430.0
2016-02-25 15:35:00,101.98,102.07,101.82,101.97,27330.0,101.322,101.4114,101.163,101.3121,27330.0
2016-02-25 15:40:00,101.98,102.2,101.95,101.96,18855.0,101.322,101.5406,101.2922,101.3021,18855.0
2016-02-25 15:45:00,101.99,102.11,101.97,102.05,15859.0,101.3319,101.4512,101.3121,101.3916,15859.0
2016-02-25 15:50:00,102.04,102.15,102.0,102.11,30471.0,101.3816,101.4909,101.3419,101.4512,30471.0
2016-02-25 15:55:00,102.11,102.7,102.07,102.42,64160.0,101.4512,102.0374,101.4114,101.7592,64160.0
2016-02-26 09:30:00,104.24,104.94,100.0,100.4,34007.0,103.5674,104.2629,99.3548,99.7522,34007.0
2016-02-26 09:35:00,100.23,103.96,100.23,101.31,68555.0,99.5833,103.2892,99.5833,100.6563,68555.0
2016-02-26 09:40:00,100.89,101.66,99.33,99.95,29617.0,100.239,101.0041,98.6891,99.3051,29617.0
2016-02-26 09:45:00,100.07,100.08,98.71,99.68,12837.0,99.4243,99.4343,98.0731,99.0368,12837.0
2016-02-26 09:50:00,99.73,100.13,98.9,99.2,31613.0,99.0865,99.4839,98.2619,98.5599,31613.0
2016-02-26 09:55:00,99.15,99.97,95.74,95.74,35427.0,98.5103,99.325,95.1223,95.1223,35427.0
2016-02-26 10:00:00,96.09,98.42,95.91,98.04,29014.0,95.47,97.785,95.2912,97.4074,29014.0
2016-02-26 10:05:00,98.0,98.0,96.41,96.41,10566.0,97.3677,97.3677,95.7879,95.7879,10566.0
2016-02-26 10:10:00,96.26,96.26,94.56,95.6,30205.0,95.6389,95.6389,93.9499,94.9832,30205.0
2016-02-26 10:15:00,96.6,96.64,95.75,96.27,7374.0,95.9767,96.0165,95.1322,95.6488,7374.0
2016-02-26 10:20:00,96.42,97.49,96.3,97.37,7800.0,95.7979,96.861,95.6787,96.7418,7800.0
2016-02-26 10:25:00,97.05,97.17,96.04,96.44,14891.0,96.4238,96.543,95.4203,95.8178,14891.0
2016-02-26 10:30:00,97.09,97.1,96.67,97.03,3200.0,96.4636,96.4735,96.0463,96.4039,3200.0
2016-02-26 10:35:00,96.98,98.69,96.97,97.9,14328.0,96.3543,98.0532,96.3443,97.2683,14328.0
2016-02-26 10:40:00,97.7,98.26,97.59,97.95,10747.0,97.0696,97.626,96.9603,97.318,10747.0
2016-02-26 10:45:00,98.05,98.81,97.3,97.43,8660.0,97.4174,98.1725,96.6722,96.8014,8660.0
2016-02-26 10:50:00,97.07,98.08,97.04,97.88,9270.0,96.4437,97.4472,96.4139,97.2485,9270.0
2016-02-26 10:55:00,97.85,98.39,97.67,97.88,7877.0,97.2187,97.7552,97.0398,97.2485,7877.0
2016-02-26 11:00:00,97.81,97.98,97.22,97.93,13200.0,97.1789,97.3478,96.5927,97.2981,13200.0
2016-02-26 11:05:00,98.0,98.17,97.4,97.47,585416.0,97.3677,97.5366,96.7716,96.8411,585416.0
2016-02-26 11:10:00,97.47,97.83,97.4,97.63,7190.0,96.8411,97.1988,96.7716,97.0001,7190.0
2016-02-26 11:15:00,97.55,97.84,97.51,97.81,11100.0,96.9206,97.2087,96.8808,97.1789,11100.0
2016-02-26 11:20:00,97.83,98.98,97.83,98.85,13953.0,97.1988,98.3414,97.1988,98.2122,13953.0
2016-02-26 11:25:00,98.59,98.81,97.36,97.51,13547.0,97.9539,98.1725,96.7318,96.8808,13547.0
2016-02-26 11:30:00,97.4,97.76,97.4,97.51,13775.0,96.7716,97.1292,96.7716,96.8808,13775.0
2016-02-26 11:35:00,97.51,97.59,95.31,95.7,44335.0,96.8808,96.9603,94.695,95.0825,44335.0
2016-02-26 11:40:00,95.39,95.91,95.39,95.91,8477.0,94.7745,95.2912,94.7745,95.2912,8477.0
2016-02-26 11:45:00,95.7,96.01,95.7,95.95,7500.0,95.0825,95.3905,95.0825,95.3309,7500.0
2016-02-26 11:50:00,95.99,96.2,95.72,96.09,16335.0,95.3707,95.5793,95.1024,95.47,16335.0
2016-02-26 11:55:00,96.09,96.57,96.07,96.47,6812.0,95.47,95.9469,95.4501,95.8476,6812.0
2016-02-26 12:00:00,96.41,96.48,95.82,96.1,12472.0,95.7879,95.8575,95.2018,95.4799,12472.0
2016-02-26 12:05:00,95.87,96.11,95.63,95.73,13192.0,95.2514,95.4899,95.013,95.1123,13192.0
2016-02-26 12:10:00,95.61,95.71,95.44,95.64,8010.0,94.9931,95.0925,94.8242,95.0229,8010.0
2016-02-26 12:15:00,95.65,96.26,95.61,95.88,9783.0,95.0328,95.6389,94.9931,95.2614,9783.0
2016-02-26 12:20:00,95.86,95.96,95.76,95.89,600.0,95.2415,95.3408,95.1421,95.2713,600.0
2016-02-26 12:25:00,95.82,96.47,95.82,96.18,2600.0,95.2018,95.8476,95.2018,95.5594,2600.0
2016-02-26 12:30:00,96.05,96.14,95.91,95.94,1500.0,95.4303,95.5197,95.2912,95.321,1500.0
2016-02-26 12:35:00,96.12,96.12,95.93,96.08,2000.0,95.4998,95.4998,95.311,95.4601,2000.0
2016-02-26 12:40:00,96.17,96.33,96.04,96.17,2800.0,95.5495,95.7085,95.4203,95.5495,2800.0
2016-02-26 12:45:00,96.08,96.55,96.08,96.55,9674.0,95.4601,95.927,95.4601,95.927,9674.0
2016-02-26 12:50:00,96.32,96.72,96.3,96.72,1300.0,95.6985,96.0959,95.6787,96.0959,1300.0
2016-02-26 12:55:00,96.76,97.28,96.75,96.95,4025.0,96.1357,96.6523,96.1258,96.3245,4025.0
2016-02-26 13:00:00,96.95,97.3,96.9,97.06,5007.0,96.3245,96.6722,96.2748,96.4338,5007.0
2016-02-26 13:05:00,96.9,97.27,96.89,97.0,4133.0,96.2748,96.6424,96.2648,96.3741,4133.0
2016-02-26 13:10:00,96.94,97.05,96.57,96.57,14741.0,96.3145,96.4238,95.9469,95.9469,14741.0
2016-02-26 13:15:00,96.53,96.8,96.31,96.56,5550.0,95.9072,96.1754,95.6886,95.937,5550.0
2016-02-26 13:20:00,96.57,97.1,96.45,96.84,3797.0,95.9469,96.4735,95.8277,96.2152,3797.0
2016-02-26 13:25:00,96.67,96.76,96.52,96.76,4270.0,96.0463,96.1357,95.8972,96.1357,4270.0
2016-02-26 13:30:00,96.64,96.7,96.33,96.66,8282.0,96.0165,96.0761,95.7085,96.0363,8282.0
2016-02-26 13:35:00,96.55,96.61,96.38,96.45,15064.0,95.927,95.9867,95.7581,95.8277,15064.0
2016-02-26 13:40:00,96.47,96.73,96.4,96.48,6400.0,95.8476,96.1059,95.778,95.8575,6400.0
2016-02-26 13:45:00,96.4,96.58,96.27,96.58,5503.0,95.778,95.9568,95.6488,95.9568,5503.0
2016-02-26 13:50:00,96.64,96.7,96.31,96.44,4898.0,96.0165,96.0761,95.6886,95.8178,4898.0
2016-02-26 13:55:00,96.4,96.43,96.3,96.33,6712.0,95.778,95.8078,95.6787,95.7085,6712.0
2016-02-26 14:00:00,96.28,96.41,95.8,96.0,10539.0,95.6588,95.7879,95.1819,95.3806,10539.0
2016-02-26 14:05:00,96.0,96.04,95.8,95.87,6211.0,95.3806,95.4203,95.1819,95.2514,6211.0
2016-02-26 14:10:00,95.87,95.99,95.56,95.98,10518.0,95.2514,95.3707,94.9434,95.3607,10518.0
2016-02-26 14:15:00,95.89,96.32,95.82,96.27,24287.0,95.2713,95.6985,95.2018,95.6488,24287.0
2016-02-26 14:20:00,96.27,96.55,96.2,96.41,2410.0,95.6488,95.927,95.5793,95.7879,2410.0
2016-02-26 14:25:00,96.4,96.65,96.24,96.53,6581.0,95.778,96.0264,95.619,95.9072,6581.0
2016-02-26 14:30:00,96.47,96.81,96.37,96.65,8189.0,95.8476,96.1854,95.7482,96.0264,8189.0
2016-02-26 14:35:00,96.69,96.86,96.47,96.47,10920.0,96.0661,96.235,95.8476,95.8476,10920.0
2016-02-26 14:40:00,96.47,96.72,96.41,96.72,5100.0,95.8476,96.0959,95.7879,96.0959,5100.0
2016-02-26 14:45:00,96.77,97.28,96.74,96.91,5188.0,96.1456,96.6523,96.1158,96.2847,5188.0
2016-02-26 14:50:00,96.91,97.06,96.71,96.87,30587.0,96.2847,96.4338,96.086,96.245,30587.0
2016-02-26 14:55:00,96.98,97.0,96.79,96.84,4600.0,96.3543,96.3741,96.1655,96.2152,4600.0
2016-02-26 15:00:00,96.78,97.07,96.66,96.81,8556.0,96.1556,96.4437,96.0363,96.1854,8556.0
2016-02-26 15:05:00,96.87,97.07,96.76,96.93,11200.0,96.245,96.4437,96.1357,96.3046,11200.0
2016-02-26 15:10:00,96.81,96.85,96.49,96.53,24677.0,96.1854,96.2251,95.8674,95.9072,24677.0
2016-02-26 15:15:00,96.6,97.06,96.57,96.71,12829.0,95.9767,96.4338,95.9469,96.086,12829.0
2016-02-26 15:20:00,96.72,97.14,96.65,96.99,13789.0,96.0959,96.5132,96.0264,96.3642,13789.0
2016-02-26 15:25:00,97.0,97.19,96.8,97.02,10817.0,96.3741,96.5629,96.1754,96.394,10817.0
2016-02-26 15:30:00,96.9,97.06,96.83,96.92,12407.0,96.2748,96.4338,96.2052,96.2947,12407.0
2016-02-26 15:35:00,96.97,97.12,96.92,97.11,26568.0,96.3443,96.4934,96.2947,96.4834,26568.0
2016-02-26 15:40:00,97.12,97.53,97.1,97.27,23458.0,96.4934,96.9007,96.4735,96.6424,23458.0
2016-02-26 15:45:00,97.28,97.4,96.99,97.4,30218.0,96.6523,96.7716,96.3642,96.7716,30218.0
2016-02-26 15:50:00,97.4,97.48,97.14,97.23,38773.0,96.7716,96.851,96.5132,96.6027,38773.0
2016-02-26 15:55:00,97.24,97.59,97.15,97.56,56641.0,96.6126,96.9603,96.5232,96.9305,56641.0
2016-02-29 09:30:00,97.96,98.0,96.6,97.85,4003.0,97.3279,97.3677,95.9767,97.2187,4003.0
2016-02-29 09:35:00,97.64,98.84,97.37,98.74,13453.0,97.01,98.2023,96.7418,98.1029,13453.0
2016-02-29 09:40:00,98.77,100.22,98.75,100.17,16520.0,98.1327,99.5734,98.1128,99.5237,16520.0
2016-02-29 09:45:00,99.94,100.54,99.44,100.54,9315.0,99.2952,99.8913,98.7984,99.8913,9315.0
2016-02-29 09:50:00,100.57,102.02,100.46,101.86,39100.0,99.9211,101.3617,99.8118,101.2028,39100.0
2016-02-29 09:55:00,101.78,102.73,101.57,102.72,50669.0,101.1233,102.0672,100.9147,102.0572,50669.0
2016-02-29 10:00:00,102.52,102.58,102.34,102.57,4400.0,101.8585,101.9181,101.6797,101.9082,4400.0
2016-02-29 10:05:00,102.5,103.34,102.44,102.88,27245.0,101.8387,102.6732,101.779,102.2162,27245.0
2016-02-29 10:10:00,102.86,102.91,102.45,102.5,23048.0,102.1963,102.246,101.789,101.8387,23048.0
2016-02-29 10:15:00,102.54,102.58,101.85,102.44,30511.0,101.8784,101.9181,101.1928,101.779,30511.0
2016-02-29 10:20:00,102.5,102.55,102.42,102.5,7995.0,101.8387,101.8883,101.7592,101.8387,7995.0
2016-02-29 10:25:00,102.42,102.53,102.14,102.47,12376.0,101.7592,101.8685,101.481,101.8088,12376.0
2016-02-29 10:30:00,102.48,102.62,102.22,102.4,10820.0,101.8188,101.9579,101.5605,101.7393,10820.0
2016-02-29 10:35:00,102.39,102.49,102.32,102.42,5201.0,101.7294,101.8287,101.6598,101.7592,5201.0
2016-02-29 10:40:00,102.32,102.5,102.28,102.39,6720.0,101.6598,101.8387,101.6201,101.7294,6720.0
2016-02-29 10:45:00,102.43,102.55,102.43,102.47,3831.0,101.7691,101.8883,101.7691,101.8088,3831.0
2016-02-29 10:50:00,102.42,102.97,102.42,102.81,14730.0,101.7592,102.3056,101.7592,102.1467,14730.0
2016-02-29 10:55:00,102.81,102.86,102.63,102.69,6295.0,102.1467,102.1963,101.9678,102.0274,6295.0
2016-02-29 11:00:00,102.63,102.73,102.52,102.64,5139.0,101.9678,102.0672,101.8585,101.9777,5139.0
2016-02-29 11:05:00,102.59,102.94,102.57,102.75,7039.0,101.9281,102.2758,101.9082,102.087,7039.0
2016-02-29 11:10:00,102.77,103.07,102.69,103.01,11370.0,102.1069,102.405,102.0274,102.3454,11370.0
2016-02-29 11:15:00,102.99,103.05,102.89,102.97,7500.0,102.3255,102.3851,102.2261,102.3056,7500.0
2016-02-29 11:20:00,103.0,103.25,102.94,103.04,7920.0,102.3354,102.5838,102.2758,102.3752,7920.0
2016-02-29 11:25:00,103.07,103.1,102.65,102.68,7600.0,102.405,102.4348,101.9877,102.0175,7600.0
2016-02-29 11:30:00,102.73,103.12,102.73,103.12,6800.0,102.0672,102.4547,102.0672,102.4547,6800.0
2016-02-29 11:35:00,103.12,103.21,102.92,102.95,8800.0,102.4547,102.5441,102.2559,102.2857,8800.0
2016-02-29 11:40:00,102.99,103.04,102.91,102.96,3900.0,102.3255,102.3752,102.246,102.2957,3900.0
2016-02-29 11:45:00,103.0,103.1,102.95,103.09,4751.0,102.3354,102.4348,102.2857,102.4248,4751.0
2016-02-29 11:50:00,103.0,103.08,102.92,103.07,10300.0,102.3354,102.4149,102.2559,102.405,10300.0
2016-02-29 11:55:00,103.07,103.08,103.0,103.08,2400.0,102.405,102.4149,102.3354,102.4149,2400.0
2016-02-29 12:00:00,103.05,103.09,102.9,102.9,8400.0,102.3851,102.4248,102.2361,102.2361,8400.0
2016-02-29 12:05:00,102.9,102.92,102.21,102.21,7700.0,102.2361,102.2559,101.5505,101.5505,7700.0
2016-02-29 12:10:00,102.23,102.31,102.0,102.09,7319.0,101.5704,101.6499,101.3419,101.4313,7319.0
2016-02-29 12:15:00,102.09,102.5,102.01,102.4,5625.0,101.4313,101.8387,101.3518,101.7393,5625.0
2016-02-29 12:20:00,102.39,102.45,101.98,101.98,5590.0,101.7294,101.789,101.322,101.322,5590.0
2016-02-29 12:25:00,101.88,102.25,101.87,102.25,1740.0,101.2227,101.5903,101.2127,101.5903,1740.0
2016-02-29 12:30:00,102.3,102.5,102.29,102.5,2200.0,101.6399,101.8387,101.63,101.8387,2200.0
2016-02-29 12:35:00,102.51,102.74,102.48,102.49,4177.0,101.8486,102.0771,101.8188,101.8287,4177.0
2016-02-29 12:40:00,102.4,102.71,102.4,102.63,1500.0,101.7393,102.0473,101.7393,101.9678,1500.0
2016-02-29 12:45:00,102.64,103.0,102.64,102.85,5808.0,101.9777,102.3354,101.9777,102.1864,5808.0
2016-02-29 12:50:00,102.92,103.14,102.82,103.05,4400.0,102.2559,102.4745,102.1566,102.3851,4400.0
2016-02-29 12:55:00,103.04,103.04,102.84,102.96,2758.0,102.3752,102.3752,102.1765,102.2957,2758.0
2016-02-29 13:00:00,103.0,103.05,102.86,103.01,4600.0,102.3354,102.3851,102.1963,102.3454,4600.0
2016-02-29 13:05:00,102.98,103.0,102.73,102.73,6965.0,102.3156,102.3354,102.0672,102.0672,6965.0
2016-02-29 13:10:00,102.62,103.04,102.6,102.92,17712.0,101.9579,102.3752,101.938,102.2559,17712.0
2016-02-29 13:15:00,102.9,102.9,102.66,102.66,7635.0,102.2361,102.2361,101.9976,101.9976,7635.0
2016-02-29 13:20:00,102.61,102.7,102.56,102.61,3800.0,101.9479,102.0374,101.8983,101.9479,3800.0
2016-02-29 13:25:00,102.61,102.74,102.54,102.65,2122.0,101.9479,102.0771,101.8784,101.9877,2122.0
2016-02-29 13:30:00,102.61,102.83,102.52,102.62,8058.0,101.9479,102.1665,101.8585,101.9579,8058.0
2016-02-29 13:35:00,102.54,102.64,102.32,102.5,8995.0,101.8784,101.9777,101.6598,101.8387,8995.0
2016-02-29 13:40:00,102.47,102.49,102.28,102.4,4400.0,101.8088,101.8287,101.6201,101.7393,4400.0
2016-02-29 13:45:00,102.44,102.48,102.03,102.26,5800.0,101.779,101.8188,101.3717,101.6002,5800.0
2016-02-29 13:50:00,102.06,102.19,102.04,102.09,6500.0,101.4015,101.5307,101.3816,101.4313,6500.0
2016-02-29 13:55:00,102.03,102.15,101.9,102.15,3586.0,101.3717,101.4909,101.2425,101.4909,3586.0
2016-02-29 14:00:00,102.1,102.3,102.1,102.3,3638.0,101.4412,101.6399,101.4412,101.6399,3638.0
2016-02-29 14:05:00,102.25,102.42,102.25,102.41,6120.0,101.5903,101.7592,101.5903,101.7492,6120.0
2016-02-29 14:10:00,102.41,102.42,102.15,102.15,6900.0,101.7492,101.7592,101.4909,101.4909,6900.0
2016-02-29 14:15:00,102.19,102.27,102.13,102.27,3636.0,101.5307,101.6101,101.471,101.6101,3636.0
2016-02-29 14:20:00,102.26,102.27,102.06,102.06,3400.0,101.6002,101.6101,101.4015,101.4015,3400.0
2016-02-29 14:25:00,102.12,102.32,101.96,102.27,4960.0,101.4611,101.6598,101.3021,101.6101,4960.0
2016-02-29 14:30:00,102.23,102.46,102.23,102.37,6000.0,101.5704,101.7989,101.5704,101.7095,6000.0
2016-02-29 14:35:00,102.39,102.47,102.29,102.29,7150.0,101.7294,101.8088,101.63,101.63,7150.0
2016-02-29 14:40:00,102.34,102.34,102.22,102.26,3600.0,101.6797,101.6797,101.5605,101.6002,3600.0
2016-02-29 14:45:00,102.27,102.4,102.21,102.32,5000.0,101.6101,101.7393,101.5505,101.6598,5000.0
2016-02-29 14:50:00,102.38,102.47,102.26,102.26,4100.0,101.7194,101.8088,101.6002,101.6002,4100.0
2016-02-29 14:55:00,102.23,102.34,101.85,101.88,8415.0,101.5704,101.6797,101.1928,101.2227,8415.0
2016-02-29 15:00:00,101.88,101.97,101.54,101.71,7714.0,101.2227,101.3121,100.8848,101.0537,7714.0
2016-02-29 15:05:00,101.72,101.8,101.43,101.43,10050.0,101.0637,101.1432,100.7756,100.7756,10050.0
2016-02-29 15:10:00,101.45,101.72,101.43,101.72,6900.0,100.7954,101.0637,100.7756,101.0637,6900.0
2016-02-29 15:15:00,101.7,101.87,101.67,101.87,6500.0,101.0438,101.2127,101.014,101.2127,6500.0
2016-02-29 15:20:00,101.84,102.21,101.84,102.2,7946.0,101.1829,101.5505,101.1829,101.5406,7946.0
2016-02-29 15:25:00,102.15,102.24,102.07,102.17,8400.0,101.4909,101.5803,101.4114,101.5108,8400.0
2016-02-29 15:30:00,102.1,102.36,102.09,102.33,18095.0,101.4412,101.6996,101.4313,101.6697,18095.0
2016-02-29 15:35:00,102.27,102.33,102.13,102.29,10905.0,101.6101,101.6697,101.471,101.63,10905.0
2016-02-29 15:40:00,102.28,102.29,102.01,102.28,13563.0,101.6201,101.63,101.3518,101.6201,13563.0
2016-02-29 15:45:00,102.28,102.34,102.22,102.25,13786.0,101.6201,101.6797,101.5605,101.5903,13786.0
2016-02-29 15:50:00,102.23,102.31,102.14,102.3,17706.0,101.5704,101.6499,101.481,101.6399,17706.0
2016-02-29 15:55:00,102.29,102.3,101.66,101.68,33597.0,101.63,101.6399,101.0041,101.0239,33597.0
2016-03-01 09:30:00,102.53,103.55,102.03,102.03,19695.0,101.8685,102.8819,101.3717,101.3717,19695.0
2016-03-01 09:35:00,102.05,102.11,101.47,102.09,6120.0,101.3916,101.4512,100.8153,101.4313,6120.0
2016-03-01 09:40:00,101.85,102.56,101.69,102.34,6225.0,101.1928,101.8983,101.0339,101.6797,6225.0
2016-03-01 09:45:00,102.26,102.75,102.04,102.39,5500.0,101.6002,102.087,101.3816,101.7294,5500.0
2016-03-01 09:50:00,102.4,103.16,102.4,102.85,1200.0,101.7393,102.4944,101.7393,102.1864,1200.0
2016-03-01 09:55:00,103.04,103.33,102.96,103.04,5936.0,102.3752,102.6633,102.2957,102.3752,5936.0
2016-03-01 10:00:00,103.04,103.15,102.72,102.93,23275.0,102.3752,102.4845,102.0572,102.2659,23275.0
2016-03-01 10:05:00,102.86,102.86,102.39,102.82,13805.0,102.1963,102.1963,101.7294,102.1566,13805.0
2016-03-01 10:10:00,102.99,103.22,102.57,102.76,14903.0,102.3255,102.554,101.9082,102.097,14903.0
2016-03-01 10:15:00,102.95,103.18,102.9,103.01,7701.0,102.2857,102.5143,102.2361,102.3454,7701.0
2016-03-01 10:20:00,103.13,103.39,102.96,103.39,12400.0,102.4646,102.7229,102.2957,102.7229,12400.0
2016-03-01 10:25:00,103.39,103.46,102.96,103.28,10300.0,102.7229,102.7925,102.2957,102.6136,10300.0
2016-03-01 10:30:00,103.27,103.4,103.17,103.33,2700.0,102.6037,102.7328,102.5043,102.6633,2700.0
2016-03-01 10:35:00,103.31,103.4,103.1,103.2,5195.0,102.6434,102.7328,102.4348,102.5341,5195.0
2016-03-01 10:40:00,103.1,103.4,103.03,103.4,6800.0,102.4348,102.7328,102.3652,102.7328,6800.0
2016-03-01 10:45:00,103.38,103.44,103.14,103.28,10900.0,102.713,102.7726,102.4745,102.6136,10900.0
2016-03-01 10:50:00,103.27,103.28,103.13,103.14,9500.0,102.6037,102.6136,102.4646,102.4745,9500.0
2016-03-01 10:55:00,103.11,103.2,103.01,103.08,6062.0,102.4447,102.5341,102.3454,102.4149,6062.0
2016-03-01 11:00:00,103.02,103.07,102.69,102.77,3900.0,102.3553,102.405,102.0274,102.1069,3900.0
2016-03-01 11:05:00,102.8,102.96,102.62,102.9,2200.0,102.1367,102.2957,101.9579,102.2361,2200.0
2016-03-01 11:10:00,103.0,103.0,102.78,102.99,4632.0,102.3354,102.3354,102.1168,102.3255,4632.0
2016-03-01 11:15:00,102.98,103.2,102.96,103.16,2500.0,102.3156,102.5341,102.2957,102.4944,2500.0
2016-03-01 11:20:00,103.16,103.37,103.16,103.32,19889.0,102.4944,102.703,102.4944,102.6534,19889.0
2016-03-01 11:25:00,103.27,103.5,103.26,103.32,23636.0,102.6037,102.8322,102.5937,102.6534,23636.0
2016-03-01 11:30:00,103.32,103.37,103.14,103.26,3502.0,102.6534,102.703,102.4745,102.5937,3502.0
2016-03-01 11:35:00,103.26,103.44,103.25,103.34,6800.0,102.5937,102.7726,102.5838,102.6732,6800.0
2016-03-01 11:40:00,103.36,103.39,103.25,103.32,6202.0,102.6931,102.7229,102.5838,102.6534,6202.0
2016-03-01 11:45:00,103.36,103.45,103.31,103.45,9573.0,102.6931,102.7825,102.6434,102.7825,9573.0
2016-03-01 11:50:00,103.45,103.62,103.36,103.59,11500.0,102.7825,102.9514,102.6931,102.9216,11500.0
2016-03-01 11:55:00,103.59,103.66,103.51,103.56,6800.0,102.9216,102.9912,102.8421,102.8918,6800.0
2016-03-01 12:00:00,103.63,103.84,103.58,103.75,16410.0,102.9614,103.17,102.9117,103.0806,16410.0
2016-03-01 12:05:00,103.82,103.88,103.73,103.88,8800.0,103.1501,103.2097,103.0607,103.2097,8800.0
2016-03-01 12:10:00,103.88,103.9,103.69,103.69,7300.0,103.2097,103.2296,103.021,103.021,7300.0
2016-03-01 12:15:00,103.7,103.95,103.64,103.74,7180.0,103.0309,103.2793,102.9713,103.0706,7180.0
2016-03-01 12:20:00,103.73,103.73,103.46,103.48,2100.0,103.0607,103.0607,102.7925,102.8123,2100.0
2016-03-01 12:25:00,103.45,103.61,103.45,103.54,1000.0,102.7825,102.9415,102.7825,102.8719,1000.0
2016-03-01 12:30:00,103.5,103.57,103.36,103.46,4600.0,102.8322,102.9017,102.6931,102.7925,4600.0
2016-03-01 12:35:00,103.52,103.52,103.28,103.28,7100.0,102.8521,102.8521,102.6136,102.6136,7100.0
2016-03-01 12:40:00,103.18,103.35,103.18,103.35,1600.0,102.5143,102.6832,102.5143,102.6832,1600.0
2016-03-01 12:45:00,103.35,103.5,103.2,103.49,4500.0,102.6832,102.8322,102.5341,102.8223,4500.0
2016-03-01 12:50:00,103.45,103.45,103.3,103.43,1600.0,102.7825,102.7825,102.6335,102.7627,1600.0
2016-03-01 12:55:00,103.36,103.5,103.29,103.48,3100.0,102.6931,102.8322,102.6236,102.8123,3100.0
2016-03-01 13:00:00,103.45,103.58,103.27,103.5,6500.0,102.7825,102.9117,102.6037,102.8322,6500.0
2016-03-01 13:05:00,103.44,103.59,103.42,103.58,13850.0,102.7726,102.9216,102.7527,102.9117,13850.0
2016-03-01 13:10:00,103.61,103.9,103.6,103.9,3200.0,102.9415,103.2296,102.9316,103.2296,3200.0
2016-03-01 13:15:00,103.9,104.11,103.9,104.04,10009.0,103.2296,103.4383,103.2296,103.3687,10009.0
2016-03-01 13:20:00,104.04,104.04,103.86,103.9,12900.0,103.3687,103.3687,103.1899,103.2296,12900.0
2016-03-01 13:25:00,103.9,104.04,103.84,103.93,9200.0,103.2296,103.3687,103.17,103.2594,9200.0
2016-03-01 13:30:00,103.97,103.98,103.85,103.94,3350.0,103.2992,103.3091,103.1799,103.2694,3350.0
2016-03-01 13:35:00,103.94,104.0,103.79,103.82,6859.0,103.2694,103.329,103.1203,103.1501,6859.0
2016-03-01 13:40:00,103.82,104.12,103.79,104.11,23100.0,103.1501,103.4482,103.1203,103.4383,23100.0
2016-03-01 13:45:00,104.05,104.13,103.95,104.11,16700.0,103.3786,103.4581,103.2793,103.4383,16700.0
2016-03-01 13:50:00,104.11,104.2,104.02,104.13,6569.0,103.4383,103.5277,103.3488,103.4581,6569.0
2016-03-01 13:55:00,104.12,104.19,103.93,104.03,7862.0,103.4482,103.5177,103.2594,103.3588,7862.0
2016-03-01 14:00:00,104.07,104.14,104.04,104.13,3000.0,103.3985,103.4681,103.3687,103.4581,3000.0
2016-03-01 14:05:00,104.12,104.19,104.0,104.02,5200.0,103.4482,103.5177,103.329,103.3488,5200.0
2016-03-01 14:10:00,104.0,104.11,103.98,104.02,4200.0,103.329,103.4383,103.3091,103.3488,4200.0
2016-03-01 14:15:00,104.06,104.13,103.99,104.11,7875.0,103.3886,103.4581,103.319,103.4383,7875.0
2016-03-01 14:20:00,104.12,104.54,104.01,104.34,71478.0,103.4482,103.8655,103.3389,103.6668,71478.0
2016-03-01 14:25:00,104.3,104.36,104.26,104.32,3990.0,103.627,103.6866,103.5873,103.6469,3990.0
2016-03-01 14:30:00,104.31,104.4,104.3,104.4,4300.0,103.637,103.7264,103.627,103.7264,4300.0
2016-03-01 14:35:00,104.36,104.41,104.22,104.4,3600.0,103.6866,103.7363,103.5476,103.7264,3600.0
2016-03-01 14:40:00,104.4,104.43,104.27,104.27,8300.0,103.7264,103.7562,103.5972,103.5972,8300.0
2016-03-01 14:45:00,104.26,104.36,104.23,104.32,8859.0,103.5873,103.6866,103.5575,103.6469,8859.0
2016-03-01 14:50:00,104.31,104.41,104.27,104.34,3908.0,103.637,103.7363,103.5972,103.6668,3908.0
2016-03-01 14:55:00,104.31,104.41,104.29,104.33,5641.0,103.637,103.7363,103.6171,103.6568,5641.0
2016-03-01 15:00:00,104.34,104.51,104.3,104.5,5400.0,103.6668,103.8357,103.627,103.8257,5400.0
2016-03-01 15:05:00,104.48,104.82,104.48,104.73,16600.0,103.8059,104.1437,103.8059,104.0543,16600.0
2016-03-01 15:10:00,104.73,104.83,104.69,104.81,22353.0,104.0543,104.1536,104.0145,104.1337,22353.0
2016-03-01 15:15:00,104.82,104.86,104.75,104.78,6215.0,104.1437,104.1834,104.0741,104.1039,6215.0
2016-03-01 15:20:00,104.79,104.84,104.74,104.83,4926.0,104.1139,104.1636,104.0642,104.1536,4926.0
2016-03-01 15:25:00,104.83,104.86,104.76,104.82,10700.0,104.1536,104.1834,104.0841,104.1437,10700.0
2016-03-01 15:30:00,104.83,104.83,104.65,104.7,12236.0,104.1536,104.1536,103.9748,104.0245,12236.0
2016-03-01 15:35:00,104.74,104.86,104.7,104.77,18110.0,104.0642,104.1834,104.0245,104.094,18110.0
2016-03-01 15:40:00,104.77,104.91,104.68,104.81,9370.0,104.094,104.2331,104.0046,104.1337,9370.0
2016-03-01 15:45:00,104.81,104.84,104.71,104.78,9831.0,104.1337,104.1636,104.0344,104.1039,9831.0
2016-03-01 15:50:00,104.78,104.88,104.76,104.88,19413.0,104.1039,104.2033,104.0841,104.2033,19413.0
2016-03-01 15:55:00,104.88,104.99,104.76,104.97,38017.0,104.2033,104.3126,104.0841,104.2927,38017.0
2016-03-02 09:30:00,105.84,105.98,105.29,105.8,6206.0,105.1571,105.2962,104.6106,105.1174,6206.0
2016-03-02 09:35:00,105.8,105.98,105.3,105.34,9179.0,105.1174,105.2962,104.6206,104.6603,9179.0
2016-03-02 09:40:00,105.41,105.7,105.19,105.26,2485.0,104.7299,105.018,104.5113,104.5808,2485.0
2016-03-02 09:45:00,105.13,105.24,104.56,105.12,8012.0,104.4517,104.561,103.8854,104.4417,8012.0
2016-03-02 09:50:00,105.36,105.36,105.03,105.12,9200.0,104.6802,104.6802,104.3523,104.4417,9200.0
2016-03-02 09:55:00,104.84,105.32,104.8,105.32,2500.0,104.1636,104.6405,104.1238,104.6405,2500.0
2016-03-02 10:00:00,105.23,105.39,105.03,105.2,11895.0,104.551,104.71,104.3523,104.5212,11895.0
2016-03-02 10:05:00,105.2,105.83,105.2,105.83,4400.0,104.5212,105.1472,104.5212,105.1472,4400.0
2016-03-02 10:10:00,105.64,105.9,105.64,105.76,7190.0,104.9584,105.2167,104.9584,105.0776,7190.0
2016-03-02 10:15:00,105.7,105.9,105.64,105.64,4720.0,105.018,105.2167,104.9584,104.9584,4720.0
2016-03-02 10:20:00,105.57,105.82,105.3,105.81,6839.0,104.8888,105.1372,104.6206,105.1273,6839.0
2016-03-02 10:25:00,105.7,105.76,105.52,105.65,4050.0,105.018,105.0776,104.8392,104.9683,4050.0
2016-03-02 10:30:00,105.64,105.8,105.31,105.67,6300.0,104.9584,105.1174,104.6305,104.9882,6300.0
2016-03-02 10:35:00,105.58,105.67,105.01,105.05,8220.0,104.8988,104.9882,104.3325,104.3722,8220.0
2016-03-02 10:40:00,104.99,105.28,104.99,105.2,4000.0,104.3126,104.6007,104.3126,104.5212,4000.0
2016-03-02 10:45:00,105.17,105.5,105.16,105.5,3994.0,104.4914,104.8193,104.4815,104.8193,3994.0
2016-03-02 10:50:00,105.51,105.55,105.24,105.37,3900.0,104.8292,104.869,104.561,104.6901,3900.0
2016-03-02 10:55:00,105.48,105.5,105.48,105.48,700.0,104.7994,104.8193,104.7994,104.7994,700.0
2016-03-02 11:00:00,105.41,105.58,105.27,105.37,6907.0,104.7299,104.8988,104.5908,104.6901,6907.0
2016-03-02 11:05:00,105.3,105.5,105.29,105.3,3107.0,104.6206,104.8193,104.6106,104.6206,3107.0
2016-03-02 11:10:00,105.3,105.43,105.22,105.35,12358.0,104.6206,104.7497,104.5411,104.6703,12358.0
2016-03-02 11:15:00,105.33,105.33,105.2,105.2,5400.0,104.6504,104.6504,104.5212,104.5212,5400.0
2016-03-02 11:20:00,105.21,105.3,105.15,105.29,3980.0,104.5312,104.6206,104.4716,104.6106,3980.0
2016-03-02 11:25:00,105.22,105.31,105.11,105.18,5997.0,104.5411,104.6305,104.4318,104.5014,5997.0
2016-03-02 11:30:00,105.19,105.3,105.11,105.14,6258.0,104.5113,104.6206,104.4318,104.4616,6258.0
2016-03-02 11:35:00,105.17,105.28,105.1,105.28,4602.0,104.4914,104.6007,104.4219,104.6007,4602.0
2016-03-02 11:40:00,105.18,105.37,105.14,105.37,2466.0,104.5014,104.6901,104.4616,104.6901,2466.0
2016-03-02 11:45:00,105.35,105.35,105.14,105.17,2521.0,104.6703,104.6703,104.4616,104.4914,2521.0
2016-03-02 11:50:00,105.26,105.28,105.03,105.1,1600.0,104.5808,104.6007,104.3523,104.4219,1600.0
2016-03-02 11:55:00,105.12,105.14,104.62,104.84,2490.0,104.4417,104.4616,103.945,104.1636,2490.0
2016-03-02 12:00:00,104.85,105.35,104.76,105.02,7580.0,104.1735,104.6703,104.0841,104.3424,7580.0
2016-03-02 12:05:00,105.1,105.2,104.98,105.16,2175.0,104.4219,104.5212,104.3026,104.4815,2175.0
2016-03-02 12:10:00,105.2,105.23,104.99,105.1,1700.0,104.5212,104.551,104.3126,104.4219,1700.0
2016-03-02 12:15:00,105.04,105.07,105.04,105.07,200.0,104.3623,104.3921,104.3623,104.3921,200.0
2016-03-02 12:20:00,105.07,105.18,105.03,105.1,1800.0,104.3921,104.5014,104.3523,104.4219,1800.0
2016-03-02 12:25:00,104.99,105.03,104.97,105.0,1692.0,104.3126,104.3523,104.2927,104.3225,1692.0
2016-03-02 12:30:00,105.3,105.44,105.3,105.44,800.0,104.6206,104.7597,104.6206,104.7597,800.0
2016-03-02 12:35:00,105.22,105.53,105.22,105.25,3200.0,104.5411,104.8491,104.5411,104.5709,3200.0
2016-03-02 12:40:00,105.32,105.43,105.19,105.23,2991.0,104.6405,104.7497,104.5113,104.551,2991.0
2016-03-02 12:45:00,105.2,105.44,105.19,105.37,1300.0,104.5212,104.7597,104.5113,104.6901,1300.0
2016-03-02 12:50:00,105.47,105.49,105.47,105.49,400.0,104.7895,104.8094,104.7895,104.8094,400.0
2016-03-02 12:55:00,105.53,105.53,105.35,105.44,900.0,104.8491,104.8491,104.6703,104.7597,900.0
2016-03-02 13:00:00,105.4,105.56,105.26,105.26,1400.0,104.7199,104.8789,104.5808,104.5808,1400.0
2016-03-02 13:05:00,105.27,105.34,105.21,105.24,2900.0,104.5908,104.6603,104.5312,104.561,2900.0
2016-03-02 13:10:00,105.3,105.3,105.22,105.23,600.0,104.6206,104.6206,104.5411,104.551,600.0
2016-03-02 13:15:00,105.3,105.36,105.21,105.24,5200.0,104.6206,104.6802,104.5312,104.561,5200.0
2016-03-02 13:20:00,105.23,105.25,105.03,105.25,14857.0,104.551,104.5709,104.3523,104.5709,14857.0
2016-03-02 13:25:00,105.28,105.42,105.19,105.41,6052.0,104.6007,104.7398,104.5113,104.7299,6052.0
2016-03-02 13:30:00,105.34,105.44,105.23,105.23,13400.0,104.6603,104.7597,104.551,104.551,13400.0
2016-03-02 13:35:00,105.18,105.2,105.0,105.17,3433.0,104.5014,104.5212,104.3225,104.4914,3433.0
2016-03-02 13:40:00,105.19,105.22,105.09,105.09,1650.0,104.5113,104.5411,104.4119,104.4119,1650.0
2016-03-02 13:45:00,105.19,105.43,105.1,105.19,10800.0,104.5113,104.7497,104.4219,104.5113,10800.0
2016-03-02 13:50:00,105.2,105.37,105.16,105.27,3250.0,104.5212,104.6901,104.4815,104.5908,3250.0
2016-03-02 13:55:00,105.27,105.34,105.21,105.31,4165.0,104.5908,104.6603,104.5312,104.6305,4165.0
2016-03-02 14:00:00,105.26,105.34,105.07,105.14,8113.0,104.5808,104.6603,104.3921,104.4616,8113.0
2016-03-02 14:05:00,105.22,105.34,105.05,105.13,12233.0,104.5411,104.6603,104.3722,104.4517,12233.0
2016-03-02 14:10:00,105.11,105.11,105.0,105.0,700.0,104.4318,104.4318,104.3225,104.3225,700.0
2016-03-02 14:15:00,105.04,105.15,105.03,105.11,1800.0,104.3623,104.4716,104.3523,104.4318,1800.0
2016-03-02 14:20:00,105.11,105.51,105.1,105.4,7287.0,104.4318,104.8292,104.4219,104.7199,7287.0
2016-03-02 14:25:00,105.43,105.47,105.31,105.34,6500.0,104.7497,104.7895,104.6305,104.6603,6500.0
2016-03-02 14:30:00,105.45,105.45,105.4,105.4,1700.0,104.7696,104.7696,104.7199,104.7199,1700.0
2016-03-02 14:35:00,105.45,105.45,105.35,105.35,14700.0,104.7696,104.7696,104.6703,104.6703,14700.0
2016-03-02 14:40:00,105.36,105.8,105.36,105.8,10600.0,104.6802,105.1174,104.6802,105.1174,10600.0
2016-03-02 14:45:00,105.84,105.98,105.77,105.85,7250.0,105.1571,105.2962,105.0876,105.167,7250.0
2016-03-02 14:50:00,105.93,106.15,105.93,105.97,2300.0,105.2465,105.4651,105.2465,105.2863,2300.0
2016-03-02 14:55:00,105.97,105.97,105.81,105.91,1400.0,105.2863,105.2863,105.1273,105.2266,1400.0
2016-03-02 15:00:00,105.94,105.97,105.7,105.82,3100.0,105.2565,105.2863,105.018,105.1372,3100.0
2016-03-02 15:05:00,105.85,106.05,105.82,105.84,10860.0,105.167,105.3657,105.1372,105.1571,10860.0
2016-03-02 15:10:00,105.86,105.95,105.75,105.75,12106.0,105.177,105.2664,105.0677,105.0677,12106.0
2016-03-02 15:15:00,105.77,105.82,105.67,105.67,2667.0,105.0876,105.1372,104.9882,104.9882,2667.0
2016-03-02 15:20:00,105.7,105.82,105.67,105.78,18755.0,105.018,105.1372,104.9882,105.0975,18755.0
2016-03-02 15:25:00,105.72,105.78,105.64,105.66,3890.0,105.0379,105.0975,104.9584,104.9783,3890.0
2016-03-02 15:30:00,105.66,105.8,105.55,105.79,6110.0,104.9783,105.1174,104.869,105.1074,6110.0
2016-03-02 15:35:00,105.74,105.84,105.74,105.8,9077.0,105.0577,105.1571,105.0577,105.1174,9077.0
2016-03-02 15:40:00,105.81,105.85,105.75,105.82,2600.0,105.1273,105.167,105.0677,105.1372,2600.0
2016-03-02 15:45:00,105.76,105.89,105.67,105.89,6540.0,105.0776,105.2068,104.9882,105.2068,6540.0
2016-03-02 15:50:00,105.94,106.04,105.81,106.0,20985.0,105.2565,105.3558,105.1273,105.3161,20985.0
2016-03-02 15:55:00,106.0,106.06,105.86,105.92,22075.0,105.3161,105.3757,105.177,105.2366,22075.0
2016-03-03 09:30:00,106.2,107.91,106.2,106.26,3130.0,105.5148,107.2137,105.5148,105.5744,3130.0
2016-03-03 09:35:00,106.78,107.1,106.78,106.92,1500.0,106.091,106.409,106.091,106.2301,1500.0
2016-03-03 09:40:00,106.83,107.25,106.39,107.25,4100.0,106.1407,106.558,105.7036,106.558,4100.0
2016-03-03 09:45:00,106.86,106.86,106.16,106.28,2600.0,106.1705,106.1705,105.475,105.5943,2600.0
2016-03-03 09:50:00,106.75,106.83,106.46,106.7,6595.0,106.0612,106.1407,105.7731,106.0116,6595.0
2016-03-03 09:55:00,106.7,106.8,106.46,106.52,5900.0,106.0116,106.1109,105.7731,105.8327,5900.0
2016-03-03 10:00:00,106.55,106.65,106.3,106.65,2700.0,105.8625,105.9619,105.6141,105.9619,2700.0
2016-03-03 10:05:00,106.65,106.65,106.49,106.62,4500.0,105.9619,105.9619,105.8029,105.9321,4500.0
2016-03-03 10:10:00,106.62,106.65,106.48,106.57,4713.0,105.9321,105.9619,105.793,105.8824,4713.0
2016-03-03 10:15:00,106.58,106.76,106.58,106.67,14500.0,105.8923,106.0712,105.8923,105.9817,14500.0
2016-03-03 10:20:00,106.71,106.71,106.51,106.51,900.0,106.0215,106.0215,105.8228,105.8228,900.0
2016-03-03 10:25:00,106.43,106.7,106.26,106.5,4700.0,105.7433,106.0116,105.5744,105.8128,4700.0
2016-03-03 10:30:00,106.51,106.51,106.26,106.26,700.0,105.8228,105.8228,105.5744,105.5744,700.0
2016-03-03 10:35:00,106.29,106.55,106.29,106.54,1700.0,105.6042,105.8625,105.6042,105.8526,1700.0
2016-03-03 10:40:00,106.61,106.69,106.55,106.57,800.0,105.9221,106.0016,105.8625,105.8824,800.0
2016-03-03 10:45:00,106.6,106.74,106.58,106.69,2300.0,105.9122,106.0513,105.8923,106.0016,2300.0
2016-03-03 10:50:00,106.55,106.62,106.55,106.6,1200.0,105.8625,105.9321,105.8625,105.9122,1200.0
2016-03-03 10:55:00,106.66,106.76,106.57,106.67,9700.0,105.9718,106.0712,105.8824,105.9817,9700.0
2016-03-03 11:00:00,106.6,106.6,106.44,106.5,6500.0,105.9122,105.9122,105.7532,105.8128,6500.0
2016-03-03 11:05:00,106.48,106.65,106.34,106.54,23865.0,105.793,105.9619,105.6539,105.8526,23865.0
2016-03-03 11:10:00,106.5,106.55,106.21,106.21,2200.0,105.8128,105.8625,105.5247,105.5247,2200.0
2016-03-03 11:15:00,106.09,106.09,105.28,105.28,5381.0,105.4055,105.4055,104.6007,104.6007,5381.0
2016-03-03 11:20:00,105.27,105.27,104.82,104.87,7945.0,104.5908,104.5908,104.1437,104.1934,7945.0
2016-03-03 11:25:00,104.82,104.93,104.7,104.82,2810.0,104.1437,104.253,104.0245,104.1437,2810.0
2016-03-03 11:30:00,105.06,105.12,104.74,104.74,2300.0,104.3821,104.4417,104.0642,104.0642,2300.0
2016-03-03 11:35:00,104.69,104.7,104.23,104.41,5740.0,104.0145,104.0245,103.5575,103.7363,5740.0
2016-03-03 11:40:00,104.16,104.29,104.1,104.1,2200.0,103.4879,103.6171,103.4283,103.4283,2200.0
2016-03-03 11:45:00,104.15,104.3,104.09,104.25,6000.0,103.478,103.627,103.4184,103.5774,6000.0
2016-03-03 11:50:00,104.28,104.66,104.28,104.43,4117.0,103.6072,103.9847,103.6072,103.7562,4117.0
2016-03-03 11:55:00,104.4,104.44,104.25,104.34,5788.0,103.7264,103.7661,103.5774,103.6668,5788.0
2016-03-03 12:00:00,104.39,104.78,104.25,104.58,11579.0,103.7165,104.1039,103.5774,103.9052,11579.0
2016-03-03 12:05:00,104.71,104.71,104.65,104.65,200.0,104.0344,104.0344,103.9748,103.9748,200.0
2016-03-03 12:10:00,104.83,104.95,104.77,104.83,5300.0,104.1536,104.2728,104.094,104.1536,5300.0
2016-03-03 12:15:00,104.88,104.89,104.8,104.83,2004.0,104.2033,104.2132,104.1238,104.1536,2004.0
2016-03-03 12:20:00,104.82,104.88,104.7,104.79,2700.0,104.1437,104.2033,104.0245,104.1139,2700.0
2016-03-03 12:25:00,104.79,104.87,104.73,104.73,3100.0,104.1139,104.1934,104.0543,104.0543,3100.0
2016-03-03 12:30:00,104.66,104.7,104.58,104.58,1200.0,103.9847,104.0245,103.9052,103.9052,1200.0
2016-03-03 12:35:00,104.66,104.76,104.63,104.63,3000.0,103.9847,104.0841,103.9549,103.9549,3000.0
2016-03-03 12:40:00,104.63,104.8,104.6,104.8,2200.0,103.9549,104.1238,103.9251,104.1238,2200.0
2016-03-03 12:45:00,104.74,104.74,104.5,104.5,2600.0,104.0642,104.0642,103.8257,103.8257,2600.0
2016-03-03 12:50:00,104.52,104.68,104.52,104.65,5500.0,103.8456,104.0046,103.8456,103.9748,5500.0
2016-03-03 12:55:00,104.69,104.72,104.66,104.66,2741.0,104.0145,104.0443,103.9847,103.9847,2741.0
2016-03-03 13:00:00,104.7,104.77,104.69,104.69,1500.0,104.0245,104.094,104.0145,104.0145,1500.0
2016-03-03 13:05:00,104.65,104.65,104.51,104.6,3500.0,103.9748,103.9748,103.8357,103.9251,3500.0
2016-03-03 13:10:00,104.61,104.7,104.55,104.61,2834.0,103.935,104.0245,103.8754,103.935,2834.0
2016-03-03 13:15:00,104.55,104.57,104.45,104.55,2400.0,103.8754,103.8953,103.7761,103.8754,2400.0
2016-03-03 13:20:00,104.58,104.67,104.55,104.56,2700.0,103.9052,103.9946,103.8754,103.8854,2700.0
2016-03-03 13:25:00,104.56,104.56,104.51,104.52,691.0,103.8854,103.8854,103.8357,103.8456,691.0
2016-03-03 13:30:00,104.53,104.7,104.53,104.6,2850.0,103.8556,104.0245,103.8556,103.9251,2850.0
2016-03-03 13:35:00,104.67,104.75,104.65,104.75,1900.0,103.9946,104.0741,103.9748,104.0741,1900.0
2016-03-03 13:40:00,104.69,104.74,104.55,104.55,1788.0,104.0145,104.0642,103.8754,103.8754,1788.0
2016-03-03 13:45:00,104.61,104.74,104.56,104.74,2329.0,103.935,104.0642,103.8854,104.0642,2329.0
2016-03-03 13:50:00,104.74,105.07,104.74,104.95,2761.0,104.0642,104.3921,104.0642,104.2728,2761.0
2016-03-03 13:55:00,104.92,104.93,104.77,104.93,1340.0,104.243,104.253,104.094,104.253,1340.0
2016-03-03 14:00:00,104.91,105.12,104.83,105.0,11252.0,104.2331,104.4417,104.1536,104.3225,11252.0
2016-03-03 14:05:00,104.93,105.01,104.8,104.99,4900.0,104.253,104.3325,104.1238,104.3126,4900.0
2016-03-03 14:10:00,105.12,105.44,105.11,105.43,3650.0,104.4417,104.7597,104.4318,104.7497,3650.0
2016-03-03 14:15:00,105.34,105.44,105.3,105.44,2200.0,104.6603,104.7597,104.6206,104.7597,2200.0
2016-03-03 14:20:00,105.38,105.39,105.18,105.3,2989.0,104.7001,104.71,104.5014,104.6206,2989.0
2016-03-03 14:25:00,105.3,105.3,105.13,105.18,4700.0,104.6206,104.6206,104.4517,104.5014,4700.0
2016-03-03 14:30:00,105.18,105.4,105.15,105.39,9284.0,104.5014,104.7199,104.4716,104.71,9284.0
2016-03-03 14:35:00,105.37,105.84,105.34,105.83,13624.0,104.6901,105.1571,104.6603,105.1472,13624.0
2016-03-03 14:40:00,105.8,106.28,105.79,106.28,8700.0,105.1174,105.5943,105.1074,105.5943,8700.0
2016-03-03 14:45:00,106.2,106.24,105.86,105.87,3300.0,105.5148,105.5545,105.177,105.1869,3300.0
2016-03-03 14:50:00,105.87,105.91,105.68,105.91,6800.0,105.1869,105.2266,104.9981,105.2266,6800.0
2016-03-03 14:55:00,105.93,105.93,105.62,105.79,4736.0,105.2465,105.2465,104.9385,105.1074,4736.0
2016-03-03 15:00:00,105.82,106.27,105.73,106.27,5305.0,105.1372,105.5843,105.0478,105.5843,5305.0
2016-03-03 15:05:00,106.24,106.37,106.12,106.18,9986.0,105.5545,105.6837,105.4353,105.4949,9986.0
2016-03-03 15:10:00,106.07,106.58,106.02,106.58,23600.0,105.3856,105.8923,105.3359,105.8923,23600.0
2016-03-03 15:15:00,106.47,106.54,106.25,106.45,24410.0,105.783,105.8526,105.5645,105.7632,24410.0
2016-03-03 15:20:00,106.42,106.57,106.4,106.51,15398.0,105.7334,105.8824,105.7135,105.8228,15398.0
2016-03-03 15:25:00,106.5,106.71,106.5,106.7,9818.0,105.8128,106.0215,105.8128,106.0116,9818.0
2016-03-03 15:30:00,106.7,106.71,106.54,106.65,18401.0,106.0116,106.0215,105.8526,105.9619,18401.0
2016-03-03 15:35:00,106.61,106.71,106.57,106.61,12281.0,105.9221,106.0215,105.8824,105.9221,12281.0
2016-03-03 15:40:00,106.61,106.72,106.6,106.7,12791.0,105.9221,106.0314,105.9122,106.0116,12791.0
2016-03-03 15:45:00,106.7,106.72,106.61,106.61,14192.0,106.0116,106.0314,105.9221,105.9221,14192.0
2016-03-03 15:50:00,106.62,106.71,106.54,106.57,30499.0,105.9321,106.0215,105.8526,105.8824,30499.0
2016-03-03 15:55:00,106.52,106.61,106.51,106.59,19684.0,105.8327,105.9221,105.8228,105.9023,19684.0
2016-03-04 09:30:00,107.64,107.64,106.61,106.89,3650.0,106.9455,106.9455,105.9221,106.2003,3650.0
2016-03-04 09:35:00,106.84,107.98,106.71,107.98,4300.0,106.1506,107.2833,106.0215,107.2833,4300.0
2016-03-04 09:40:00,107.95,107.95,106.99,107.34,13535.0,107.2535,107.2535,106.2997,106.6474,13535.0
2016-03-04 09:45:00,107.08,107.96,106.81,107.79,22300.0,106.3891,107.2634,106.1208,107.0945,22300.0
2016-03-04 09:50:00,107.72,108.38,107.61,108.38,1500.0,107.025,107.6807,106.9157,107.6807,1500.0
2016-03-04 09:55:00,108.21,108.41,107.62,108.05,9749.0,107.5118,107.7105,106.9256,107.3528,9749.0
2016-03-04 10:00:00,108.34,108.34,107.98,108.01,1245.0,107.641,107.641,107.2833,107.3131,1245.0
2016-03-04 10:05:00,108.19,108.36,108.0,108.06,11715.0,107.4919,107.6608,107.3032,107.3628,11715.0
2016-03-04 10:10:00,108.0,108.12,107.9,107.9,800.0,107.3032,107.4224,107.2038,107.2038,800.0
2016-03-04 10:15:00,107.87,108.29,107.87,108.03,30866.0,107.174,107.5913,107.174,107.333,30866.0
2016-03-04 10:20:00,108.1,108.16,107.92,107.92,3100.0,107.4025,107.4621,107.2237,107.2237,3100.0
2016-03-04 10:25:00,107.94,108.17,107.93,108.05,5579.0,107.2436,107.4721,107.2336,107.3528,5579.0
2016-03-04 10:30:00,108.08,108.31,108.03,108.16,5277.0,107.3826,107.6112,107.333,107.4621,5277.0
2016-03-04 10:35:00,108.19,108.32,108.01,108.02,5400.0,107.4919,107.6211,107.3131,107.323,5400.0
2016-03-04 10:40:00,108.0,108.53,108.0,108.41,15290.0,107.3032,107.8297,107.3032,107.7105,15290.0
2016-03-04 10:45:00,108.49,108.81,108.47,108.61,12899.0,107.79,108.1079,107.7701,107.9092,12899.0
2016-03-04 10:50:00,108.66,108.83,108.63,108.66,3400.0,107.9589,108.1278,107.9291,107.9589,3400.0
2016-03-04 10:55:00,108.63,108.84,108.52,108.73,22100.0,107.9291,108.1377,107.8198,108.0285,22100.0
2016-03-04 11:00:00,108.66,108.86,108.66,108.75,600.0,107.9589,108.1576,107.9589,108.0483,600.0
2016-03-04 11:05:00,108.8,108.83,108.75,108.75,3973.0,108.098,108.1278,108.0483,108.0483,3973.0
2016-03-04 11:10:00,108.57,108.68,108.5,108.54,2031.0,107.8695,107.9788,107.7999,107.8397,2031.0
2016-03-04 11:15:00,108.72,108.88,108.58,108.82,8095.0,108.0185,108.1775,107.8794,108.1179,8095.0
2016-03-04 11:20:00,108.74,108.84,108.62,108.64,1119.0,108.0384,108.1377,107.9192,107.939,1119.0
2016-03-04 11:25:00,108.82,108.82,108.56,108.56,200.0,108.1179,108.1179,107.8596,107.8596,200.0
2016-03-04 11:30:00,108.39,108.56,108.39,108.56,900.0,107.6906,107.8596,107.6906,107.8596,900.0
2016-03-04 11:35:00,108.49,108.81,108.41,108.52,6500.0,107.79,108.1079,107.7105,107.8198,6500.0
2016-03-04 11:40:00,108.87,108.87,108.49,108.5,2100.0,108.1676,108.1676,107.79,107.7999,2100.0
2016-03-04 11:45:00,108.52,108.71,108.5,108.7,1100.0,107.8198,108.0086,107.7999,107.9986,1100.0
2016-03-04 11:50:00,108.53,108.71,108.53,108.61,800.0,107.8297,108.0086,107.8297,107.9092,800.0
2016-03-04 11:55:00,108.58,108.89,108.58,108.88,9259.0,107.8794,108.1874,107.8794,108.1775,9259.0
2016-03-04 12:00:00,108.98,109.33,108.85,109.23,5626.0,108.2768,108.6246,108.1477,108.5252,5626.0
2016-03-04 12:05:00,109.23,109.49,109.09,109.1,6147.0,108.5252,108.7835,108.3861,108.3961,6147.0
2016-03-04 12:10:00,109.25,109.25,109.11,109.25,2100.0,108.5451,108.5451,108.406,108.5451,2100.0
2016-03-04 12:15:00,109.11,109.11,108.69,109.05,6900.0,108.406,108.406,107.9887,108.3464,6900.0
2016-03-04 12:20:00,109.07,109.14,108.77,109.04,5358.0,108.3663,108.4358,108.0682,108.3365,5358.0
2016-03-04 12:25:00,109.05,109.13,109.02,109.05,1900.0,108.3464,108.4259,108.3166,108.3464,1900.0
2016-03-04 12:30:00,109.11,109.18,108.96,108.96,3930.0,108.406,108.4756,108.257,108.257,3930.0
2016-03-04 12:35:00,108.74,108.87,108.67,108.69,4504.0,108.0384,108.1676,107.9688,107.9887,4504.0
2016-03-04 12:40:00,108.63,108.77,108.61,108.77,2250.0,107.9291,108.0682,107.9092,108.0682,2250.0
2016-03-04 12:45:00,108.83,109.05,108.83,109.04,311.0,108.1278,108.3464,108.1278,108.3365,311.0
2016-03-04 12:50:00,108.98,109.35,108.98,109.22,4900.0,108.2768,108.6445,108.2768,108.5153,4900.0
2016-03-04 12:55:00,109.22,109.31,109.21,109.31,200.0,108.5153,108.6047,108.5054,108.6047,200.0
2016-03-04 13:00:00,109.12,109.22,108.95,109.12,3755.0,108.4159,108.5153,108.247,108.4159,3755.0
2016-03-04 13:05:00,109.09,109.09,108.9,108.9,2100.0,108.3861,108.3861,108.1974,108.1974,2100.0
2016-03-04 13:10:00,109.01,109.25,108.85,109.11,8387.0,108.3066,108.5451,108.1477,108.406,8387.0
2016-03-04 13:15:00,109.16,109.16,109.07,109.14,8000.0,108.4557,108.4557,108.3663,108.4358,8000.0
2016-03-04 13:20:00,109.15,109.5,109.15,109.5,3710.0,108.4457,108.7935,108.4457,108.7935,3710.0
2016-03-04 13:25:00,109.5,109.7,109.42,109.67,13820.0,108.7935,108.9922,108.714,108.9624,13820.0
2016-03-04 13:30:00,109.7,109.75,109.53,109.74,3007.0,108.9922,109.0419,108.8233,109.0319,3007.0
2016-03-04 13:35:00,109.72,109.81,109.65,109.81,3011.0,109.0121,109.1015,108.9425,109.1015,3011.0
2016-03-04 13:40:00,109.91,109.99,109.81,109.81,1200.0,109.2008,109.2803,109.1015,109.1015,1200.0
2016-03-04 13:45:00,109.73,109.8,109.73,109.79,1400.0,109.022,109.0915,109.022,109.0816,1400.0
2016-03-04 13:50:00,109.73,109.98,109.71,109.92,4898.0,109.022,109.2704,109.0021,109.2108,4898.0
2016-03-04 13:55:00,109.99,110.22,109.93,110.09,15236.0,109.2803,109.5088,109.2207,109.3797,15236.0
2016-03-04 14:00:00,110.06,110.13,109.97,109.98,1995.0,109.3499,109.4194,109.2605,109.2704,1995.0
2016-03-04 14:05:00,110.04,110.13,109.95,110.0,1300.0,109.33,109.4194,109.2406,109.2903,1300.0
2016-03-04 14:10:00,109.81,109.81,109.6,109.62,1210.0,109.1015,109.1015,108.8928,108.9127,1210.0
2016-03-04 14:15:00,109.54,109.54,109.04,109.04,8450.0,108.8332,108.8332,108.3365,108.3365,8450.0
2016-03-04 14:20:00,108.97,109.04,108.56,108.56,9259.0,108.2669,108.3365,107.8596,107.8596,9259.0
2016-03-04 14:25:00,108.55,108.72,108.48,108.54,6153.0,107.8496,108.0185,107.7801,107.8397,6153.0
2016-03-04 14:30:00,108.59,108.76,108.59,108.76,817.0,107.8894,108.0583,107.8894,108.0583,817.0
2016-03-04 14:35:00,108.61,108.61,108.42,108.5,1530.0,107.9092,107.9092,107.7205,107.7999,1530.0
2016-03-04 14:40:00,108.43,108.48,108.01,108.01,2629.0,107.7304,107.7801,107.3131,107.3131,2629.0
2016-03-04 14:45:00,108.03,108.38,107.91,108.38,8508.0,107.333,107.6807,107.2137,107.6807,8508.0
2016-03-04 14:50:00,108.39,108.39,108.09,108.09,4965.0,107.6906,107.6906,107.3926,107.3926,4965.0
2016-03-04 14:55:00,107.84,108.31,107.8,108.3,4670.0,107.1442,107.6112,107.1045,107.6012,4670.0
2016-03-04 15:00:00,108.3,108.72,108.3,108.5,8810.0,107.6012,108.0185,107.6012,107.7999,8810.0
2016-03-04 15:05:00,108.54,108.61,108.44,108.54,2770.0,107.8397,107.9092,107.7403,107.8397,2770.0
2016-03-04 15:10:00,108.54,108.54,108.27,108.46,4302.0,107.8397,107.8397,107.5714,107.7602,4302.0
2016-03-04 15:15:00,108.52,108.82,108.45,108.73,1400.0,107.8198,108.1179,107.7503,108.0285,1400.0
2016-03-04 15:20:00,108.77,108.95,108.76,108.95,3600.0,108.0682,108.247,108.0583,108.247,3600.0
2016-03-04 15:25:00,108.95,108.95,108.79,108.8,4812.0,108.247,108.247,108.0881,108.098,4812.0
2016-03-04 15:30:00,108.89,108.89,108.68,108.81,2170.0,108.1874,108.1874,107.9788,108.1079,2170.0
2016-03-04 15:35:00,108.77,108.97,108.69,108.97,2956.0,108.0682,108.2669,107.9887,108.2669,2956.0
2016-03-04 15:40:00,108.91,109.16,108.91,109.12,5849.0,108.2073,108.4557,108.2073,108.4159,5849.0
2016-03-04 15:45:00,109.13,109.2,109.1,109.19,3663.0,108.4259,108.4954,108.3961,108.4855,3663.0
2016-03-04 15:50:00,109.14,109.21,108.78,108.94,50335.0,108.4358,108.5054,108.0781,108.2371,50335.0
2016-03-04 15:55:00,108.87,109.08,108.71,108.92,18366.0,108.1676,108.3762,108.0086,108.2172,18366.0
2016-03-07 09:30:00,108.67,109.75,107.6,107.88,2886.0,107.9688,109.0419,106.9057,107.1839,2886.0
2016-03-07 09:35:00,108.84,111.0,108.84,110.65,14637.0,108.1377,110.2838,108.1377,109.9361,14637.0
2016-03-07 09:40:00,110.55,110.71,110.55,110.67,2084.0,109.8367,109.9957,109.8367,109.9559,2084.0
2016-03-07 09:45:00,110.41,110.41,110.06,110.22,8645.0,109.6976,109.6976,109.3499,109.5088,8645.0
2016-03-07 09:50:00,110.34,110.62,109.94,109.95,26855.0,109.6281,109.9063,109.2306,109.2406,26855.0
2016-03-07 09:55:00,109.75,109.75,108.56,109.17,31607.0,109.0419,109.0419,107.8596,108.4656,31607.0
2016-03-07 10:00:00,109.18,109.18,108.59,108.83,2541.0,108.4756,108.4756,107.8894,108.1278,2541.0
2016-03-07 10:05:00,109.07,109.26,108.87,108.87,8370.0,108.3663,108.555,108.1676,108.1676,8370.0
2016-03-07 10:10:00,108.98,109.19,108.89,109.19,600.0,108.2768,108.4855,108.1874,108.4855,600.0
2016-03-07 10:15:00,108.88,109.04,108.85,108.85,810.0,108.1775,108.3365,108.1477,108.1477,810.0
2016-03-07 10:20:00,108.62,108.82,108.43,108.43,600.0,107.9192,108.1179,107.7304,107.7304,600.0
2016-03-07 10:25:00,108.44,108.94,108.44,108.67,8369.0,107.7403,108.2371,107.7403,107.9688,8369.0
2016-03-07 10:30:00,108.68,108.68,108.53,108.53,500.0,107.9788,107.9788,107.8297,107.8297,500.0
2016-03-07 10:35:00,108.52,108.73,108.38,108.59,14840.0,107.8198,108.0285,107.6807,107.8894,14840.0
2016-03-07 10:40:00,108.83,108.83,108.43,108.5,5172.0,108.1278,108.1278,107.7304,107.7999,5172.0
2016-03-07 10:45:00,108.57,109.05,108.5,109.05,3342.0,107.8695,108.3464,107.7999,108.3464,3342.0
2016-03-07 10:50:00,108.61,108.61,108.61,108.61,100.0,107.9092,107.9092,107.9092,107.9092,100.0
2016-03-07 10:55:00,108.57,108.64,108.43,108.45,600.0,107.8695,107.939,107.7304,107.7503,600.0
2016-03-07 11:00:00,108.52,108.55,108.37,108.43,7500.0,107.8198,107.8496,107.6708,107.7304,7500.0
2016-03-07 11:05:00,108.44,108.48,108.42,108.42,1000.0,107.7403,107.7801,107.7205,107.7205,1000.0
2016-03-07 11:10:00,108.56,108.66,108.56,108.66,900.0,107.8596,107.9589,107.8596,107.9589,900.0
2016-03-07 11:15:00,108.65,108.65,108.49,108.56,2900.0,107.949,107.949,107.79,107.8596,2900.0
2016-03-07 11:20:00,108.49,109.03,108.49,108.94,21200.0,107.79,108.3265,107.79,108.2371,21200.0
2016-03-07 11:25:00,108.84,108.87,108.77,108.87,400.0,108.1377,108.1676,108.0682,108.1676,400.0
2016-03-07 11:30:00,108.76,109.17,108.72,109.04,3205.0,108.0583,108.4656,108.0185,108.3365,3205.0
2016-03-07 11:35:00,109.17,109.42,108.89,109.41,6823.0,108.4656,108.714,108.1874,108.7041,6823.0
2016-03-07 11:40:00,109.23,109.46,109.22,109.43,4805.0,108.5252,108.7537,108.5153,108.7239,4805.0
2016-03-07 11:45:00,109.46,109.73,109.27,109.73,12105.0,108.7537,109.022,108.565,109.022,12105.0
2016-03-07 11:50:00,109.57,109.74,109.37,109.73,7311.0,108.863,109.0319,108.6643,109.022,7311.0
2016-03-07 11:55:00,109.63,109.63,109.3,109.46,7200.0,108.9226,108.9226,108.5948,108.7537,7200.0
2016-03-07 12:00:00,109.54,109.76,109.36,109.37,4800.0,108.8332,109.0518,108.6544,108.6643,4800.0
2016-03-07 12:05:00,109.33,109.33,109.32,109.33,100.0,108.6246,108.6246,108.6146,108.6246,100.0
2016-03-07 12:10:00,109.34,109.38,109.13,109.17,1300.0,108.6345,108.6743,108.4259,108.4656,1300.0
2016-03-07 12:15:00,108.95,109.17,108.95,109.14,1016.0,108.247,108.4656,108.247,108.4358,1016.0
2016-03-07 12:20:00,109.0,109.38,109.0,109.38,1100.0,108.2967,108.6743,108.2967,108.6743,1100.0
2016-03-07 12:25:00,109.21,109.21,109.09,109.09,300.0,108.5054,108.5054,108.3861,108.3861,300.0
2016-03-07 12:30:00,109.17,109.23,109.09,109.2,1000.0,108.4656,108.5252,108.3861,108.4954,1000.0
2016-03-07 12:35:00,109.3,109.3,109.14,109.14,600.0,108.5948,108.5948,108.4358,108.4358,600.0
2016-03-07 12:40:00,109.17,109.19,109.16,109.18,200.0,108.4656,108.4855,108.4557,108.4756,200.0
2016-03-07 12:45:00,108.81,108.96,108.65,108.65,800.0,108.1079,108.257,107.949,107.949,800.0
2016-03-07 12:50:00,108.88,109.19,108.66,108.99,7226.0,108.1775,108.4855,107.9589,108.2868,7226.0
2016-03-07 12:55:00,108.89,109.15,108.64,108.86,8879.0,108.1874,108.4457,107.939,108.1576,8879.0
2016-03-07 13:00:00,108.78,108.92,108.7,108.85,8249.0,108.0781,108.2172,107.9986,108.1477,8249.0
2016-03-07 13:05:00,108.91,109.18,108.79,109.13,6101.0,108.2073,108.4756,108.0881,108.4259,6101.0
2016-03-07 13:10:00,109.13,109.13,109.13,109.13,0.0,108.4259,108.4259,108.4259,108.4259,0.0
2016-03-07 13:15:00,109.08,109.08,108.89,109.0,3400.0,108.3762,108.3762,108.1874,108.2967,3400.0
2016-03-07 13:20:00,108.95,109.02,108.7,108.9,1100.0,108.247,108.3166,107.9986,108.1974,1100.0
2016-03-07 13:25:00,108.9,108.91,108.67,108.67,4400.0,108.1974,108.2073,107.9688,107.9688,4400.0
2016-03-07 13:30:00,108.22,108.42,108.22,108.41,1910.0,107.5217,107.7205,107.5217,107.7105,1910.0
2016-03-07 13:35:00,108.21,108.21,108.21,108.21,100.0,107.5118,107.5118,107.5118,107.5118,100.0
2016-03-07 13:40:00,108.21,108.21,108.06,108.08,1162.0,107.5118,107.5118,107.3628,107.3826,1162.0
2016-03-07 13:45:00,108.08,108.25,108.0,108.24,2500.0,107.3826,107.5516,107.3032,107.5416,2500.0
2016-03-07 13:50:00,108.29,108.56,108.29,108.56,1400.0,107.5913,107.8596,107.5913,107.8596,1400.0
2016-03-07 13:55:00,108.41,108.52,108.35,108.37,2100.0,107.7105,107.8198,107.6509,107.6708,2100.0
2016-03-07 14:00:00,108.34,108.41,108.07,108.07,3254.0,107.641,107.7105,107.3727,107.3727,3254.0
2016-03-07 14:05:00,108.15,108.43,108.1,108.42,1836.0,107.4522,107.7304,107.4025,107.7205,1836.0
2016-03-07 14:10:00,108.3,108.43,108.3,108.43,400.0,107.6012,107.7304,107.6012,107.7304,400.0
2016-03-07 14:15:00,108.47,108.48,108.26,108.33,3900.0,107.7701,107.7801,107.5615,107.631,3900.0
2016-03-07 14:20:00,108.21,108.5,108.11,108.5,4600.0,107.5118,107.7999,107.4125,107.7999,4600.0
2016-03-07 14:25:00,108.39,108.53,108.11,108.5,16068.0,107.6906,107.8297,107.4125,107.7999,16068.0
2016-03-07 14:30:00,108.5,108.78,108.47,108.65,3182.0,107.7999,108.0781,107.7701,107.949,3182.0
2016-03-07 14:35:00,108.77,108.77,108.5,108.66,4885.0,108.0682,108.0682,107.7999,107.9589,4885.0
2016-03-07 14:40:00,108.67,108.86,108.64,108.86,8554.0,107.9688,108.1576,107.939,108.1576,8554.0
2016-03-07 14:45:00,108.93,109.27,108.93,109.27,4910.0,108.2272,108.565,108.2272,108.565,4910.0
2016-03-07 14:50:00,109.24,109.7,109.22,109.59,13300.0,108.5352,108.9922,108.5153,108.8829,13300.0
2016-03-07 14:55:00,109.41,109.58,109.41,109.58,2155.0,108.7041,108.873,108.7041,108.873,2155.0
2016-03-07 15:00:00,109.63,109.65,109.51,109.58,7850.0,108.9226,108.9425,108.8034,108.873,7850.0
2016-03-07 15:05:00,109.6,109.82,109.44,109.82,7761.0,108.8928,109.1114,108.7339,109.1114,7761.0
2016-03-07 15:10:00,109.84,110.13,109.84,110.13,21520.0,109.1313,109.4194,109.1313,109.4194,21520.0
2016-03-07 15:15:00,110.24,110.39,110.07,110.22,14502.0,109.5287,109.6777,109.3598,109.5088,14502.0
2016-03-07 15:20:00,110.21,110.33,110.04,110.33,7000.0,109.4989,109.6181,109.33,109.6181,7000.0
2016-03-07 15:25:00,110.33,110.34,110.16,110.21,7925.0,109.6181,109.6281,109.4492,109.4989,7925.0
2016-03-07 15:30:00,110.18,110.41,110.03,110.34,16390.0,109.4691,109.6976,109.3201,109.6281,16390.0
2016-03-07 15:35:00,110.33,110.56,110.31,110.42,8076.0,109.6181,109.8466,109.5983,109.7075,8076.0
2016-03-07 15:40:00,110.42,110.61,110.42,110.47,4200.0,109.7075,109.8963,109.7075,109.7572,4200.0
2016-03-07 15:45:00,110.47,110.5,110.17,110.25,41478.0,109.7572,109.787,109.4592,109.5386,41478.0
2016-03-07 15:50:00,110.25,110.3,110.17,110.18,16541.0,109.5386,109.5883,109.4592,109.4691,16541.0
2016-03-07 15:55:00,110.21,110.56,110.05,110.56,48818.0,109.4989,109.8466,109.3399,109.8466,48818.0
2016-03-08 09:30:00,110.04,110.7,109.73,109.95,5982.0,109.33,109.9857,109.022,109.2406,5982.0
2016-03-08 09:35:00,110.0,110.16,109.54,110.1,2815.0,109.2903,109.4492,108.8332,109.3896,2815.0
2016-03-08 09:40:00,109.9,110.64,109.6,110.63,1460.0,109.1909,109.9261,108.8928,109.9162,1460.0
2016-03-08 09:45:00,110.33,110.6,110.26,110.26,2700.0,109.6181,109.8864,109.5486,109.5486,2700.0
2016-03-08 09:50:00,110.24,110.48,109.97,110.19,2989.0,109.5287,109.7672,109.2605,109.479,2989.0
2016-03-08 09:55:00,110.17,110.22,110.12,110.22,600.0,109.4592,109.5088,109.4095,109.5088,600.0
2016-03-08 10:00:00,110.09,110.09,109.8,110.09,3100.0,109.3797,109.3797,109.0915,109.3797,3100.0
2016-03-08 10:05:00,110.51,110.51,109.36,109.66,2800.0,109.797,109.797,108.6544,108.9525,2800.0
2016-03-08 10:10:00,109.36,109.64,109.36,109.48,1500.0,108.6544,108.9326,108.6544,108.7736,1500.0
2016-03-08 10:15:00,109.35,109.35,108.65,109.18,1500.0,108.6445,108.6445,107.949,108.4756,1500.0
2016-03-08 10:20:00,108.47,109.14,108.47,109.14,1200.0,107.7701,108.4358,107.7701,108.4358,1200.0
2016-03-08 10:25:00,108.49,108.62,107.95,108.06,19904.0,107.79,107.9192,107.2535,107.3628,19904.0
2016-03-08 10:30:00,107.77,108.15,107.76,108.15,2570.0,107.0746,107.4522,107.0647,107.4522,2570.0
2016-03-08 10:35:00,108.07,108.13,107.42,107.42,3820.0,107.3727,107.4323,106.7269,106.7269,3820.0
2016-03-08 10:40:00,107.34,107.5,106.69,106.69,13966.0,106.6474,106.8064,106.0016,106.0016,13966.0
2016-03-08 10:45:00,106.89,107.14,106.69,106.92,23542.0,106.2003,106.4487,106.0016,106.2301,23542.0
2016-03-08 10:50:00,106.97,107.77,106.97,107.22,4864.0,106.2798,107.0746,106.2798,106.5282,4864.0
2016-03-08 10:55:00,107.05,107.78,107.05,107.78,10349.0,106.3593,107.0846,106.3593,107.0846,10349.0
2016-03-08 11:00:00,107.88,108.11,107.88,107.93,1240.0,107.1839,107.4125,107.1839,107.2336,1240.0
2016-03-08 11:05:00,108.03,108.58,107.92,108.57,1271.0,107.333,107.8794,107.2237,107.8695,1271.0
2016-03-08 11:10:00,108.63,108.64,108.09,108.09,1000.0,107.9291,107.939,107.3926,107.3926,1000.0
2016-03-08 11:15:00,108.12,108.45,107.92,108.14,4620.0,107.4224,107.7503,107.2237,107.4423,4620.0
2016-03-08 11:20:00,108.18,108.18,107.82,107.82,1300.0,107.482,107.482,107.1243,107.1243,1300.0
2016-03-08 11:25:00,107.77,108.37,107.77,108.07,600.0,107.0746,107.6708,107.0746,107.3727,600.0
2016-03-08 11:30:00,108.19,108.2,108.04,108.14,3700.0,107.4919,107.5019,107.3429,107.4423,3700.0
2016-03-08 11:35:00,108.07,108.11,107.58,107.58,2100.0,107.3727,107.4125,106.8859,106.8859,2100.0
2016-03-08 11:40:00,107.49,107.49,107.3,107.41,930.0,106.7965,106.7965,106.6077,106.717,930.0
2016-03-08 11:45:00,107.31,107.68,107.31,107.63,1600.0,106.6176,106.9852,106.6176,106.9356,1600.0
2016-03-08 11:50:00,108.06,108.54,108.06,108.48,430.0,107.3628,107.8397,107.3628,107.7801,430.0
2016-03-08 11:55:00,108.2,108.2,107.52,107.52,2800.0,107.5019,107.5019,106.8263,106.8263,2800.0
2016-03-08 12:00:00,107.6,108.21,107.57,108.03,3150.0,106.9057,107.5118,106.8759,107.333,3150.0
2016-03-08 12:05:00,108.04,108.27,107.98,108.27,1066.0,107.3429,107.5714,107.2833,107.5714,1066.0
2016-03-08 12:10:00,108.3,108.3,107.88,107.93,3017.0,107.6012,107.6012,107.1839,107.2336,3017.0
2016-03-08 12:15:00,108.16,108.59,108.16,108.59,2025.0,107.4621,107.8894,107.4621,107.8894,2025.0
2016-03-08 12:20:00,108.31,108.48,107.97,108.18,3010.0,107.6112,107.7801,107.2734,107.482,3010.0
2016-03-08 12:25:00,108.23,108.25,108.05,108.05,1000.0,107.5317,107.5516,107.3528,107.3528,1000.0
2016-03-08 12:30:00,108.29,108.3,107.88,108.0,2300.0,107.5913,107.6012,107.1839,107.3032,2300.0
2016-03-08 12:35:00,108.0,108.05,107.75,108.05,600.0,107.3032,107.3528,107.0548,107.3528,600.0
2016-03-08 12:40:00,108.0,108.14,107.88,108.1,3500.0,107.3032,107.4423,107.1839,107.4025,3500.0
2016-03-08 12:45:00,108.02,108.02,107.74,107.82,3006.0,107.323,107.323,107.0448,107.1243,3006.0
2016-03-08 12:50:00,107.71,107.71,107.3,107.3,1580.0,107.015,107.015,106.6077,106.6077,1580.0
2016-03-08 12:55:00,107.43,107.91,107.4,107.55,16568.0,106.7368,107.2137,106.707,106.8561,16568.0
2016-03-08 13:00:00,107.5,108.17,107.5,108.16,3450.0,106.8064,107.4721,106.8064,107.4621,3450.0
2016-03-08 13:05:00,107.99,108.06,107.97,107.97,300.0,107.2932,107.3628,107.2734,107.2734,300.0
2016-03-08 13:10:00,107.81,107.86,107.81,107.83,400.0,107.1144,107.1641,107.1144,107.1343,400.0
2016-03-08 13:15:00,107.97,108.17,107.97,108.17,1000.0,107.2734,107.4721,107.2734,107.4721,1000.0
2016-03-08 13:20:00,108.23,108.27,108.17,108.25,950.0,107.5317,107.5714,107.4721,107.5516,950.0
2016-03-08 13:25:00,108.27,108.4,108.27,108.33,800.0,107.5714,107.7006,107.5714,107.631,800.0
2016-03-08 13:30:00,108.51,108.51,108.51,108.51,200.0,107.8099,107.8099,107.8099,107.8099,200.0
2016-03-08 13:35:00,108.45,108.87,108.44,108.68,1800.0,107.7503,108.1676,107.7403,107.9788,1800.0
2016-03-08 13:40:00,108.68,108.68,108.36,108.54,1800.0,107.9788,107.9788,107.6608,107.8397,1800.0
2016-03-08 13:45:00,108.4,108.59,108.38,108.59,2000.0,107.7006,107.8894,107.6807,107.8894,2000.0
2016-03-08 13:50:00,108.55,108.55,108.45,108.5,600.0,107.8496,107.8496,107.7503,107.7999,600.0
2016-03-08 13:55:00,108.5,108.5,108.44,108.44,200.0,107.7999,107.7999,107.7403,107.7403,200.0
2016-03-08 14:00:00,108.46,108.5,108.42,108.42,1100.0,107.7602,107.7999,107.7205,107.7205,1100.0
2016-03-08 14:05:00,108.49,108.64,108.43,108.59,3700.0,107.79,107.939,107.7304,107.8894,3700.0
2016-03-08 14:10:00,108.71,108.81,108.6,108.6,4000.0,108.0086,108.1079,107.8993,107.8993,4000.0
2016-03-08 14:15:00,108.76,108.84,108.71,108.73,3500.0,108.0583,108.1377,108.0086,108.0285,3500.0
2016-03-08 14:20:00,108.77,108.77,108.6,108.6,2800.0,108.0682,108.0682,107.8993,107.8993,2800.0
2016-03-08 14:25:00,108.7,108.71,108.63,108.64,1100.0,107.9986,108.0086,107.9291,107.939,1100.0
2016-03-08 14:30:00,108.71,108.71,108.71,108.71,500.0,108.0086,108.0086,108.0086,108.0086,500.0
2016-03-08 14:35:00,108.65,108.65,108.37,108.48,1965.0,107.949,107.949,107.6708,107.7801,1965.0
2016-03-08 14:40:00,108.47,108.5,108.33,108.5,4629.0,107.7701,107.7999,107.631,107.7999,4629.0
2016-03-08 14:45:00,108.48,108.73,108.34,108.51,16521.0,107.7801,108.0285,107.641,107.8099,16521.0
2016-03-08 14:50:00,108.61,108.76,108.39,108.62,13856.0,107.9092,108.0583,107.6906,107.9192,13856.0
2016-03-08 14:55:00,108.47,108.54,108.47,108.53,500.0,107.7701,107.8397,107.7701,107.8297,500.0
2016-03-08 15:00:00,108.53,108.56,108.22,108.22,1846.0,107.8297,107.8596,107.5217,107.5217,1846.0
2016-03-08 15:05:00,108.2,108.31,108.1,108.22,1785.0,107.5019,107.6112,107.4025,107.5217,1785.0
2016-03-08 15:10:00,108.17,108.31,108.17,108.17,6430.0,107.4721,107.6112,107.4721,107.4721,6430.0
2016-03-08 15:15:00,108.14,108.38,108.14,108.38,4187.0,107.4423,107.6807,107.4423,107.6807,4187.0
2016-03-08 15:20:00,108.27,108.32,108.11,108.26,4258.0,107.5714,107.6211,107.4125,107.5615,4258.0
2016-03-08 15:25:00,108.28,108.57,108.22,108.56,28704.0,107.5814,107.8695,107.5217,107.8596,28704.0
2016-03-08 15:30:00,108.49,108.55,108.34,108.43,13133.0,107.79,107.8496,107.641,107.7304,13133.0
2016-03-08 15:35:00,108.43,108.57,108.38,108.57,8025.0,107.7304,107.8695,107.6807,107.8695,8025.0
2016-03-08 15:40:00,108.55,108.8,108.48,108.75,8519.0,107.8496,108.098,107.7801,108.0483,8519.0
2016-03-08 15:45:00,108.72,108.86,108.69,108.81,10836.0,108.0185,108.1576,107.9887,108.1079,10836.0
2016-03-08 15:50:00,108.8,108.87,108.51,108.55,20787.0,108.098,108.1676,107.8099,107.8496,20787.0
2016-03-08 15:55:00,108.59,109.01,108.5,109.01,74878.0,107.8894,108.3066,107.7999,108.3066,74878.0
2016-03-09 09:30:00,110.2,111.42,108.0,111.2,25133.0,109.489,110.7011,107.3032,110.4825,25133.0
2016-03-09 09:35:00,111.25,111.25,110.39,110.7,9329.0,110.5322,110.5322,109.6777,109.9857,9329.0
2016-03-09 09:40:00,110.59,111.17,110.45,110.66,6435.0,109.8765,110.4527,109.7374,109.946,6435.0
2016-03-09 09:45:00,110.64,110.64,109.38,109.38,3140.0,109.9261,109.9261,108.6743,108.6743,3140.0
2016-03-09 09:50:00,109.32,110.0,109.32,109.5,5150.0,108.6146,109.2903,108.6146,108.7935,5150.0
2016-03-09 09:55:00,109.27,110.06,109.27,109.78,3355.0,108.565,109.3499,108.565,109.0717,3355.0
2016-03-09 10:00:00,109.61,109.98,109.55,109.92,3400.0,108.9028,109.2704,108.8432,109.2108,3400.0
2016-03-09 10:05:00,109.74,109.86,109.4,109.65,1200.0,109.0319,109.1512,108.6941,108.9425,1200.0
2016-03-09 10:10:00,109.47,110.0,109.45,109.99,6916.0,108.7637,109.2903,108.7438,109.2803,6916.0
2016-03-09 10:15:00,110.02,110.34,109.98,109.98,1100.0,109.3101,109.6281,109.2704,109.2704,1100.0
2016-03-09 10:20:00,110.0,110.0,109.7,109.88,4312.0,109.2903,109.2903,108.9922,109.171,4312.0
2016-03-09 10:25:00,109.97,110.09,109.78,110.09,4352.0,109.2605,109.3797,109.0717,109.3797,4352.0
2016-03-09 10:30:00,110.23,110.25,110.15,110.18,1100.0,109.5188,109.5386,109.4393,109.4691,1100.0
2016-03-09 10:35:00,110.3,111.0,110.3,110.96,2426.0,109.5883,110.2838,109.5883,110.2441,2426.0
2016-03-09 10:40:00,110.84,110.84,110.63,110.63,200.0,110.1248,110.1248,109.9162,109.9162,200.0
2016-03-09 10:45:00,110.55,110.87,110.25,110.46,6650.0,109.8367,110.1546,109.5386,109.7473,6650.0
2016-03-09 10:50:00,110.25,110.25,109.57,109.6,21491.0,109.5386,109.5386,108.863,108.8928,21491.0
2016-03-09 10:55:00,109.6,109.79,109.04,109.66,10932.0,108.8928,109.0816,108.3365,108.9525,10932.0
2016-03-09 11:00:00,109.75,110.0,109.7,109.9,3638.0,109.0419,109.2903,108.9922,109.1909,3638.0
2016-03-09 11:05:00,109.82,109.92,109.8,109.87,7255.0,109.1114,109.2108,109.0915,109.1611,7255.0
2016-03-09 11:10:00,110.02,110.29,109.97,110.2,2500.0,109.3101,109.5784,109.2605,109.489,2500.0
2016-03-09 11:15:00,110.12,110.18,110.09,110.18,300.0,109.4095,109.4691,109.3797,109.4691,300.0
2016-03-09 11:20:00,110.1,110.59,110.0,110.46,7364.0,109.3896,109.8765,109.2903,109.7473,7364.0
2016-03-09 11:25:00,110.57,110.66,110.51,110.66,1200.0,109.8566,109.946,109.797,109.946,1200.0
2016-03-09 11:30:00,110.63,110.72,110.18,110.18,7600.0,109.9162,110.0056,109.4691,109.4691,7600.0
2016-03-09 11:35:00,110.43,110.59,110.0,110.46,7780.0,109.7175,109.8765,109.2903,109.7473,7780.0
2016-03-09 11:40:00,110.3,110.3,110.3,110.3,400.0,109.5883,109.5883,109.5883,109.5883,400.0
2016-03-09 11:45:00,110.25,110.25,110.21,110.24,300.0,109.5386,109.5386,109.4989,109.5287,300.0
2016-03-09 11:50:00,110.24,110.38,110.24,110.24,500.0,109.5287,109.6678,109.5287,109.5287,500.0
2016-03-09 11:55:00,110.22,110.22,110.01,110.02,1200.0,109.5088,109.5088,109.3002,109.3101,1200.0
2016-03-09 12:00:00,110.01,110.24,110.0,110.12,10243.0,109.3002,109.5287,109.2903,109.4095,10243.0
2016-03-09 12:05:00,110.12,110.16,110.09,110.09,1600.0,109.4095,109.4492,109.3797,109.3797,1600.0
2016-03-09 12:10:00,110.03,110.17,110.0,110.14,8275.0,109.3201,109.4592,109.2903,109.4294,8275.0
2016-03-09 12:15:00,110.1,110.1,110.1,110.1,100.0,109.3896,109.3896,109.3896,109.3896,100.0
2016-03-09 12:20:00,110.04,110.05,110.0,110.0,1370.0,109.33,109.3399,109.2903,109.2903,1370.0
2016-03-09 12:25:00,110.09,110.1,110.0,110.01,1493.0,109.3797,109.3896,109.2903,109.3002,1493.0
2016-03-09 12:30:00,110.01,110.03,109.95,109.95,1100.0,109.3002,109.3201,109.2406,109.2406,1100.0
2016-03-09 12:35:00,109.91,110.01,109.86,110.01,17506.0,109.2008,109.3002,109.1512,109.3002,17506.0
2016-03-09 12:40:00,110.04,110.06,109.91,109.92,4542.0,109.33,109.3499,109.2008,109.2108,4542.0
2016-03-09 12:45:00,109.99,110.03,109.91,109.93,4745.0,109.2803,109.3201,109.2008,109.2207,4745.0
2016-03-09 12:50:00,109.95,110.11,109.95,110.07,4141.0,109.2406,109.3995,109.2406,109.3598,4141.0
2016-03-09 12:55:00,110.1,110.1,110.02,110.02,600.0,109.3896,109.3896,109.3101,109.3101,600.0
2016-03-09 13:00:00,109.98,110.1,109.98,110.05,500.0,109.2704,109.3896,109.2704,109.3399,500.0
2016-03-09 13:05:00,109.99,110.03,109.95,109.99,1886.0,109.2803,109.3201,109.2406,109.2803,1886.0
2016-03-09 13:10:00,110.02,110.19,110.02,110.19,1718.0,109.3101,109.479,109.3101,109.479,1718.0
2016-03-09 13:15:00,110.03,110.19,110.03,110.16,6100.0,109.3201,109.479,109.3201,109.4492,6100.0
2016-03-09 13:20:00,110.13,110.13,110.02,110.13,1601.0,109.4194,109.4194,109.3101,109.4194,1601.0
2016-03-09 13:25:00,110.13,110.42,110.07,110.42,12652.0,109.4194,109.7075,109.3598,109.7075,12652.0
2016-03-09 13:30:00,110.41,110.58,110.32,110.46,3149.0,109.6976,109.8665,109.6082,109.7473,3149.0
2016-03-09 13:35:00,110.55,110.55,110.35,110.44,6745.0,109.8367,109.8367,109.638,109.7274,6745.0
2016-03-09 13:40:00,110.43,110.45,110.37,110.44,1500.0,109.7175,109.7374,109.6579,109.7274,1500.0
2016-03-09 13:45:00,110.43,110.49,110.36,110.49,16866.0,109.7175,109.7771,109.6479,109.7771,16866.0
2016-03-09 13:50:00,110.53,110.57,110.4,110.5,1201.0,109.8168,109.8566,109.6877,109.787,1201.0
2016-03-09 13:55:00,110.43,110.65,110.33,110.47,4225.0,109.7175,109.9361,109.6181,109.7572,4225.0
2016-03-09 14:00:00,110.46,110.99,110.46,110.91,16900.0,109.7473,110.2739,109.7473,110.1944,16900.0
2016-03-09 14:05:00,110.83,110.9,110.68,110.9,2100.0,110.1149,110.1845,109.9659,110.1845,2100.0
2016-03-09 14:10:00,110.92,111.0,110.68,110.68,2126.0,110.2043,110.2838,109.9659,109.9659,2126.0
2016-03-09 14:15:00,110.69,110.92,110.69,110.92,1826.0,109.9758,110.2043,109.9758,110.2043,1826.0
2016-03-09 14:20:00,110.85,110.87,110.67,110.74,2050.0,110.1348,110.1546,109.9559,110.0255,2050.0
2016-03-09 14:25:00,110.74,110.93,110.64,110.93,14773.0,110.0255,110.2143,109.9261,110.2143,14773.0
2016-03-09 14:30:00,110.79,110.8,110.68,110.73,1428.0,110.0752,110.0851,109.9659,110.0155,1428.0
2016-03-09 14:35:00,110.63,110.9,110.63,110.89,3953.0,109.9162,110.1845,109.9162,110.1745,3953.0
2016-03-09 14:40:00,110.77,110.89,110.67,110.86,627.0,110.0553,110.1745,109.9559,110.1447,627.0
2016-03-09 14:45:00,110.84,110.86,110.65,110.82,2919.0,110.1248,110.1447,109.9361,110.105,2919.0
2016-03-09 14:50:00,110.85,111.19,110.72,110.97,22918.0,110.1348,110.4726,110.0056,110.254,22918.0
2016-03-09 14:55:00,111.01,111.14,110.88,111.07,5000.0,110.2937,110.4229,110.1646,110.3534,5000.0
2016-03-09 15:00:00,111.12,111.8,111.04,111.04,13280.0,110.403,111.0786,110.3235,110.3235,13280.0
2016-03-09 15:05:00,111.14,111.36,110.91,110.94,6595.0,110.4229,110.6415,110.1944,110.2242,6595.0
2016-03-09 15:10:00,110.9,111.21,110.9,110.98,7293.0,110.1845,110.4925,110.1845,110.2639,7293.0
2016-03-09 15:15:00,110.94,111.12,110.89,110.89,10377.0,110.2242,110.403,110.1745,110.1745,10377.0
2016-03-09 15:20:00,110.9,110.9,110.75,110.8,3400.0,110.1845,110.1845,110.0354,110.0851,3400.0
2016-03-09 15:25:00,110.78,111.21,110.74,111.09,17921.0,110.0652,110.4925,110.0255,110.3732,17921.0
2016-03-09 15:30:00,111.04,111.24,110.89,111.24,4475.0,110.3235,110.5223,110.1745,110.5223,4475.0
2016-03-09 15:35:00,111.09,111.09,110.94,110.94,500.0,110.3732,110.3732,110.2242,110.2242,500.0
2016-03-09 15:40:00,110.93,111.32,110.76,111.07,11882.0,110.2143,110.6017,110.0454,110.3534,11882.0
2016-03-09 15:45:00,111.03,111.18,110.84,110.93,18528.0,110.3136,110.4626,110.1248,110.2143,18528.0
2016-03-09 15:50:00,110.86,110.94,110.72,110.86,11883.0,110.1447,110.2242,110.0056,110.1447,11883.0
2016-03-09 15:55:00,110.75,111.46,110.64,111.2,41036.0,110.0354,110.7408,109.9261,110.4825,41036.0
2016-03-10 09:30:00,112.0,112.44,111.52,112.24,4249.0,111.2774,111.7145,110.8005,111.5158,4249.0
2016-03-10 09:35:00,112.13,112.22,111.69,111.82,1310.0,111.4065,111.4959,110.9694,111.0985,1310.0
2016-03-10 09:40:00,111.85,112.04,111.85,112.0,4050.0,111.1283,111.3171,111.1283,111.2774,4050.0
2016-03-10 09:45:00,112.11,112.45,111.93,112.45,1900.0,111.3866,111.7245,111.2078,111.7245,1900.0
2016-03-10 09:50:00,112.45,112.76,112.45,112.68,2200.0,111.7245,112.0325,111.7245,111.953,2200.0
2016-03-10 09:55:00,112.69,112.91,112.68,112.91,1874.0,111.9629,112.1815,111.953,112.1815,1874.0
2016-03-10 10:00:00,112.66,112.81,112.63,112.8,2100.0,111.9331,112.0821,111.9033,112.0722,2100.0
2016-03-10 10:05:00,112.71,112.71,112.43,112.46,1969.0,111.9828,111.9828,111.7046,111.7344,1969.0
2016-03-10 10:10:00,112.07,112.07,111.92,111.92,500.0,111.3469,111.3469,111.1979,111.1979,500.0
2016-03-10 10:15:00,112.23,112.56,111.99,111.99,7227.0,111.5059,111.8337,111.2674,111.2674,7227.0
2016-03-10 10:20:00,112.03,112.78,112.03,112.5,2312.0,111.3072,112.0523,111.3072,111.7741,2312.0
2016-03-10 10:25:00,112.35,112.6,112.25,112.45,2400.0,111.6251,111.8735,111.5257,111.7245,2400.0
2016-03-10 10:30:00,112.25,112.25,111.43,111.45,1400.0,111.5257,111.5257,110.711,110.7309,1400.0
2016-03-10 10:35:00,111.3,111.3,110.77,110.77,2100.0,110.5819,110.5819,110.0553,110.0553,2100.0
2016-03-10 10:40:00,110.97,111.79,110.97,111.79,1600.0,110.254,111.0687,110.254,111.0687,1600.0
2016-03-10 10:45:00,111.88,111.88,111.88,111.88,500.0,111.1581,111.1581,111.1581,111.1581,500.0
2016-03-10 10:50:00,111.81,111.96,111.22,111.22,1900.0,111.0886,111.2376,110.5024,110.5024,1900.0
2016-03-10 10:55:00,111.41,111.5,111.2,111.2,700.0,110.6912,110.7806,110.4825,110.4825,700.0
2016-03-10 11:00:00,111.39,111.48,110.79,110.83,5500.0,110.6713,110.7607,110.0752,110.1149,5500.0
2016-03-10 11:05:00,110.87,111.12,110.87,111.04,2800.0,110.1546,110.403,110.1546,110.3235,2800.0
2016-03-10 11:10:00,111.11,111.31,110.84,110.86,5942.0,110.3931,110.5918,110.1248,110.1447,5942.0
2016-03-10 11:15:00,110.95,111.0,110.61,110.62,3800.0,110.2341,110.2838,109.8963,109.9063,3800.0
2016-03-10 11:20:00,110.37,110.45,109.86,110.02,32793.0,109.6579,109.7374,109.1512,109.3101,32793.0
2016-03-10 11:25:00,110.03,110.25,110.01,110.06,1200.0,109.3201,109.5386,109.3002,109.3499,1200.0
2016-03-10 11:30:00,110.15,110.44,110.08,110.26,8620.0,109.4393,109.7274,109.3697,109.5486,8620.0
2016-03-10 11:35:00,110.17,110.26,110.05,110.1,1900.0,109.4592,109.5486,109.3399,109.3896,1900.0
2016-03-10 11:40:00,110.19,110.92,110.19,110.82,2700.0,109.479,110.2043,109.479,110.105,2700.0
2016-03-10 11:45:00,110.93,111.46,110.87,111.34,3100.0,110.2143,110.7408,110.1546,110.6216,3100.0
2016-03-10 11:50:00,111.28,111.36,110.85,110.93,2700.0,110.562,110.6415,110.1348,110.2143,2700.0
2016-03-10 11:55:00,110.96,110.96,110.86,110.87,500.0,110.2441,110.2441,110.1447,110.1546,500.0
2016-03-10 12:00:00,110.87,110.97,110.82,110.92,2655.0,110.1546,110.254,110.105,110.2043,2655.0
2016-03-10 12:05:00,110.8,110.87,110.25,110.41,3227.0,110.0851,110.1546,109.5386,109.6976,3227.0
2016-03-10 12:10:00,110.31,110.76,110.3,110.69,1605.0,109.5983,110.0454,109.5883,109.9758,1605.0
2016-03-10 12:15:00,110.62,110.65,110.26,110.37,5716.0,109.9063,109.9361,109.5486,109.6579,5716.0
2016-03-10 12:20:00,110.39,110.42,110.24,110.34,900.0,109.6777,109.7075,109.5287,109.6281,900.0
2016-03-10 12:25:00,110.25,110.34,110.24,110.24,501.0,109.5386,109.6281,109.5287,109.5287,501.0
2016-03-10 12:30:00,110.24,110.36,110.08,110.36,1580.0,109.5287,109.6479,109.3697,109.6479,1580.0
2016-03-10 12:35:00,110.1,110.53,110.09,110.33,3526.0,109.3896,109.8168,109.3797,109.6181,3526.0
2016-03-10 12:40:00,110.42,110.42,110.02,110.02,2000.0,109.7075,109.7075,109.3101,109.3101,2000.0
2016-03-10 12:45:00,110.13,110.13,110.09,110.09,339.0,109.4194,109.4194,109.3797,109.3797,339.0
2016-03-10 12:50:00,110.03,110.26,110.03,110.18,1464.0,109.3201,109.5486,109.3201,109.4691,1464.0
2016-03-10 12:55:00,110.21,110.21,110.02,110.08,2421.0,109.4989,109.4989,109.3101,109.3697,2421.0
2016-03-10 13:00:00,110.2,110.33,110.19,110.31,1100.0,109.489,109.6181,109.479,109.5983,1100.0
2016-03-10 13:05:00,110.06,110.38,109.78,110.22,14167.0,109.3499,109.6678,109.0717,109.5088,14167.0
2016-03-10 13:10:00,110.22,110.22,110.22,110.22,0.0,109.5088,109.5088,109.5088,109.5088,0.0
2016-03-10 13:15:00,110.25,110.37,110.05,110.3,5302.0,109.5386,109.6579,109.3399,109.5883,5302.0
2016-03-10 13:20:00,110.31,110.31,110.03,110.25,3400.0,109.5983,109.5983,109.3201,109.5386,3400.0
2016-03-10 13:25:00,110.4,110.93,110.37,110.87,2950.0,109.6877,110.2143,109.6579,110.1546,2950.0
2016-03-10 13:30:00,110.93,111.27,110.74,110.98,2600.0,110.2143,110.5521,110.0255,110.2639,2600.0
2016-03-10 13:35:00,111.2,111.24,110.8,110.91,3517.0,110.4825,110.5223,110.0851,110.1944,3517.0
2016-03-10 13:40:00,110.79,110.84,110.64,110.77,1300.0,110.0752,110.1248,109.9261,110.0553,1300.0
2016-03-10 13:45:00,110.75,110.75,110.28,110.28,900.0,110.0354,110.0354,109.5685,109.5685,900.0
2016-03-10 13:50:00,110.44,110.44,110.25,110.28,700.0,109.7274,109.7274,109.5386,109.5685,700.0
2016-03-10 13:55:00,110.19,110.6,110.09,110.59,3012.0,109.479,109.8864,109.3797,109.8765,3012.0
2016-03-10 14:00:00,110.42,110.58,110.33,110.33,1700.0,109.7075,109.8665,109.6181,109.6181,1700.0
2016-03-10 14:05:00,110.41,110.44,110.05,110.06,1800.0,109.6976,109.7274,109.3399,109.3499,1800.0
2016-03-10 14:10:00,110.05,110.43,109.75,110.43,17346.0,109.3399,109.7175,109.0419,109.7175,17346.0
2016-03-10 14:15:00,110.43,110.62,110.35,110.35,1900.0,109.7175,109.9063,109.638,109.638,1900.0
2016-03-10 14:20:00,110.54,111.25,110.54,111.25,4300.0,109.8268,110.5322,109.8268,110.5322,4300.0
2016-03-10 14:25:00,111.11,111.55,111.04,111.55,4900.0,110.3931,110.8303,110.3235,110.8303,4900.0
2016-03-10 14:30:00,111.55,111.95,111.51,111.53,3994.0,110.8303,111.2277,110.7905,110.8104,3994.0
2016-03-10 14:35:00,111.61,111.67,111.53,111.65,4966.0,110.8899,110.9495,110.8104,110.9296,4966.0
2016-03-10 14:40:00,111.63,112.18,111.63,112.12,12952.0,110.9097,111.4562,110.9097,111.3966,12952.0
2016-03-10 14:45:00,112.27,112.64,112.23,112.63,8655.0,111.5456,111.9132,111.5059,111.9033,8655.0
2016-03-10 14:50:00,112.62,112.71,112.25,112.26,4601.0,111.8934,111.9828,111.5257,111.5357,4601.0
2016-03-10 14:55:00,112.19,112.21,111.77,111.77,2400.0,111.4661,111.486,111.0488,111.0488,2400.0
2016-03-10 15:00:00,111.8,112.22,111.78,111.95,9635.0,111.0786,111.4959,111.0588,111.2277,9635.0
2016-03-10 15:05:00,111.99,112.64,111.98,112.54,5966.0,111.2674,111.9132,111.2575,111.8139,5966.0
2016-03-10 15:10:00,112.49,112.87,112.4,112.87,10630.0,111.7642,112.1417,111.6748,112.1417,10630.0
2016-03-10 15:15:00,112.84,113.24,112.79,113.02,12019.0,112.1119,112.5094,112.0623,112.2908,12019.0
2016-03-10 15:20:00,112.97,113.02,112.74,112.99,3900.0,112.2411,112.2908,112.0126,112.261,3900.0
2016-03-10 15:25:00,113.0,114.27,112.93,114.11,23944.0,112.2709,113.5327,112.2014,113.3737,23944.0
2016-03-10 15:30:00,114.01,114.11,113.37,113.39,31209.0,113.2744,113.3737,112.6385,112.6584,31209.0
2016-03-10 15:35:00,113.38,113.4,112.83,112.83,11867.0,112.6485,112.6683,112.102,112.102,11867.0
2016-03-10 15:40:00,112.85,112.96,112.6,112.63,21290.0,112.1219,112.2312,111.8735,111.9033,21290.0
2016-03-10 15:45:00,112.6,112.74,112.35,112.43,18604.0,111.8735,112.0126,111.6251,111.7046,18604.0
2016-03-10 15:50:00,112.43,113.21,112.34,113.04,30593.0,111.7046,112.4795,111.6152,112.3106,30593.0
2016-03-10 15:55:00,113.03,113.73,112.98,113.48,132794.0,112.3007,112.9962,112.251,112.7478,132794.0
2016-03-11 09:30:00,114.36,114.87,113.83,114.39,3959.0,113.6221,114.1288,113.0955,113.6519,3959.0
2016-03-11 09:35:00,114.41,114.43,114.3,114.43,800.0,113.6718,113.6917,113.5625,113.6917,800.0
2016-03-11 09:40:00,114.44,114.47,114.44,114.47,200.0,113.7016,113.7314,113.7016,113.7314,200.0
2016-03-11 09:45:00,114.5,114.5,113.98,113.98,3396.0,113.7612,113.7612,113.2446,113.2446,3396.0
2016-03-11 09:50:00,113.97,114.1,113.71,113.94,4200.0,113.2346,113.3638,112.9763,113.2048,4200.0
2016-03-11 09:55:00,113.9,114.24,113.85,113.97,9960.0,113.1651,113.5029,113.1154,113.2346,9960.0
2016-03-11 10:00:00,113.77,114.0,113.74,113.93,818.0,113.0359,113.2645,113.0061,113.1949,818.0
2016-03-11 10:05:00,113.81,113.82,113.27,113.43,3908.0,113.0757,113.0856,112.5392,112.6981,3908.0
2016-03-11 10:10:00,113.48,113.86,113.38,113.83,25677.0,112.7478,113.1254,112.6485,113.0955,25677.0
2016-03-11 10:15:00,113.61,114.18,113.49,114.11,3808.0,112.877,113.4433,112.7577,113.3737,3808.0
2016-03-11 10:20:00,113.97,113.97,113.61,113.73,900.0,113.2346,113.2346,112.877,112.9962,900.0
2016-03-11 10:25:00,113.82,114.4,113.82,114.4,4500.0,113.0856,113.6619,113.0856,113.6619,4500.0
2016-03-11 10:30:00,114.14,114.43,114.12,114.39,2800.0,113.4035,113.6917,113.3837,113.6519,2800.0
2016-03-11 10:35:00,114.38,114.6,114.22,114.51,8550.0,113.642,113.8606,113.483,113.7712,8550.0
2016-03-11 10:40:00,114.6,115.28,114.6,115.0,11639.0,113.8606,114.5362,113.8606,114.258,11639.0
2016-03-11 10:45:00,115.0,115.02,114.91,114.91,2110.0,114.258,114.2779,114.1686,114.1686,2110.0
2016-03-11 10:50:00,114.84,114.84,114.6,114.6,1700.0,114.099,114.099,113.8606,113.8606,1700.0
2016-03-11 10:55:00,114.35,114.42,114.21,114.22,2800.0,113.6122,113.6817,113.4731,113.483,2800.0
2016-03-11 11:00:00,114.22,114.48,114.21,114.43,2200.0,113.483,113.7414,113.4731,113.6917,2200.0
2016-03-11 11:05:00,114.58,114.61,114.44,114.47,4100.0,113.8407,113.8705,113.7016,113.7314,4100.0
2016-03-11 11:10:00,114.41,114.48,114.18,114.45,5100.0,113.6718,113.7414,113.4433,113.7115,5100.0
2016-03-11 11:15:00,114.46,114.48,114.42,114.48,1182.0,113.7215,113.7414,113.6817,113.7414,1182.0
2016-03-11 11:20:00,114.44,114.52,114.3,114.44,3200.0,113.7016,113.7811,113.5625,113.7016,3200.0
2016-03-11 11:25:00,114.47,114.72,114.47,114.72,1533.0,113.7314,113.9798,113.7314,113.9798,1533.0
2016-03-11 11:30:00,114.71,115.34,114.71,115.34,10208.0,113.9699,114.5958,113.9699,114.5958,10208.0
2016-03-11 11:35:00,115.39,115.39,115.39,115.39,503.0,114.6455,114.6455,114.6455,114.6455,503.0
2016-03-11 11:40:00,115.23,115.38,115.23,115.27,1000.0,114.4865,114.6355,114.4865,114.5263,1000.0
2016-03-11 11:45:00,115.2,115.21,114.92,114.93,2900.0,114.4567,114.4666,114.1785,114.1884,2900.0
2016-03-11 11:50:00,114.92,114.93,114.91,114.93,400.0,114.1785,114.1884,114.1686,114.1884,400.0
2016-03-11 11:55:00,114.86,114.96,114.64,114.69,7210.0,114.1189,114.2183,113.9003,113.95,7210.0
2016-03-11 12:00:00,114.61,114.72,114.38,114.56,3064.0,113.8705,113.9798,113.642,113.8208,3064.0
2016-03-11 12:05:00,114.56,114.63,114.51,114.54,1499.0,113.8208,113.8904,113.7712,113.801,1499.0
2016-03-11 12:10:00,114.38,114.47,114.38,114.46,2310.0,113.642,113.7314,113.642,113.7215,2310.0
2016-03-11 12:15:00,114.5,114.73,114.5,114.73,2300.0,113.7612,113.9897,113.7612,113.9897,2300.0
2016-03-11 12:20:00,114.65,115.14,114.65,115.09,9200.0,113.9103,114.3971,113.9103,114.3474,9200.0
2016-03-11 12:25:00,115.12,115.24,114.85,115.03,7710.0,114.3772,114.4964,114.109,114.2878,7710.0
2016-03-11 12:30:00,115.07,115.23,114.91,115.01,5156.0,114.3275,114.4865,114.1686,114.2679,5156.0
2016-03-11 12:35:00,115.08,115.19,114.97,115.14,4144.0,114.3375,114.4468,114.2282,114.3971,4144.0
2016-03-11 12:40:00,115.0,115.16,114.91,115.0,3200.0,114.258,114.417,114.1686,114.258,3200.0
2016-03-11 12:45:00,115.0,115.0,115.0,115.0,0.0,114.258,114.258,114.258,114.258,0.0
2016-03-11 12:50:00,114.99,114.99,114.76,114.84,7750.0,114.2481,114.2481,114.0195,114.099,7750.0
2016-03-11 12:55:00,114.73,114.85,114.55,114.72,9650.0,113.9897,114.109,113.8109,113.9798,9650.0
2016-03-11 13:00:00,114.73,114.8,114.6,114.73,8226.0,113.9897,114.0593,113.8606,113.9897,8226.0
2016-03-11 13:05:00,114.58,114.6,114.56,114.6,400.0,113.8407,113.8606,113.8208,113.8606,400.0
2016-03-11 13:10:00,114.65,114.75,114.6,114.75,700.0,113.9103,114.0096,113.8606,114.0096,700.0
2016-03-11 13:15:00,114.7,114.7,114.7,114.7,100.0,113.9599,113.9599,113.9599,113.9599,100.0
2016-03-11 13:20:00,114.72,114.86,114.65,114.66,13200.0,113.9798,114.1189,113.9103,113.9202,13200.0
2016-03-11 13:25:00,114.71,114.82,114.69,114.72,400.0,113.9699,114.0792,113.95,113.9798,400.0
2016-03-11 13:30:00,114.72,114.72,114.72,114.72,0.0,113.9798,113.9798,113.9798,113.9798,0.0
2016-03-11 13:35:00,114.7,115.25,114.65,115.24,24596.0,113.9599,114.5064,113.9103,114.4964,24596.0
2016-03-11 13:40:00,115.24,115.24,115.05,115.06,1500.0,114.4964,114.4964,114.3077,114.3176,1500.0
2016-03-11 13:45:00,115.04,115.16,115.04,115.16,200.0,114.2977,114.417,114.2977,114.417,200.0
2016-03-11 13:50:00,115.08,115.24,115.05,115.17,2800.0,114.3375,114.4964,114.3077,114.4269,2800.0
2016-03-11 13:55:00,115.25,115.68,115.22,115.43,4995.0,114.5064,114.9336,114.4766,114.6852,4995.0
2016-03-11 14:00:00,115.54,115.99,115.54,115.81,9600.0,114.7945,115.2416,114.7945,115.0628,9600.0
2016-03-11 14:05:00,115.88,115.96,115.65,115.76,2800.0,115.1323,115.2118,114.9038,115.0131,2800.0
2016-03-11 14:10:00,115.67,115.77,115.5,115.5,2900.0,114.9237,115.023,114.7548,114.7548,2900.0
2016-03-11 14:15:00,115.5,115.68,115.5,115.68,3600.0,114.7548,114.9336,114.7548,114.9336,3600.0
2016-03-11 14:20:00,115.6,115.63,115.55,115.55,3980.0,114.8541,114.8839,114.8044,114.8044,3980.0
2016-03-11 14:25:00,115.48,115.48,115.35,115.41,700.0,114.7349,114.7349,114.6057,114.6654,700.0
2016-03-11 14:30:00,115.38,115.38,115.22,115.34,3700.0,114.6355,114.6355,114.4766,114.5958,3700.0
2016-03-11 14:35:00,115.32,115.32,115.19,115.19,1280.0,114.5759,114.5759,114.4468,114.4468,1280.0
2016-03-11 14:40:00,115.09,115.13,114.96,115.13,700.0,114.3474,114.3872,114.2183,114.3872,700.0
2016-03-11 14:45:00,115.13,115.18,115.13,115.14,400.0,114.3872,114.4368,114.3872,114.3971,400.0
2016-03-11 14:50:00,115.21,115.28,115.21,115.28,2042.0,114.4666,114.5362,114.4666,114.5362,2042.0
2016-03-11 14:55:00,115.16,115.25,115.04,115.05,2800.0,114.417,114.5064,114.2977,114.3077,2800.0
2016-03-11 15:00:00,115.04,115.45,115.0,115.45,4747.0,114.2977,114.7051,114.258,114.7051,4747.0
2016-03-11 15:05:00,115.43,115.5,115.41,115.46,1000.0,114.6852,114.7548,114.6654,114.715,1000.0
2016-03-11 15:10:00,115.46,115.46,115.43,115.43,1000.0,114.715,114.715,114.6852,114.6852,1000.0
2016-03-11 15:15:00,115.45,115.54,115.42,115.48,2600.0,114.7051,114.7945,114.6753,114.7349,2600.0
2016-03-11 15:20:00,115.53,115.67,115.5,115.62,2500.0,114.7846,114.9237,114.7548,114.874,2500.0
2016-03-11 15:25:00,115.53,115.83,115.5,115.76,6067.0,114.7846,115.0826,114.7548,115.0131,6067.0
2016-03-11 15:30:00,115.7,115.74,115.63,115.69,2200.0,114.9535,114.9932,114.8839,114.9435,2200.0
2016-03-11 15:35:00,115.7,115.7,115.52,115.54,32495.0,114.9535,114.9535,114.7746,114.7945,32495.0
2016-03-11 15:40:00,115.51,115.62,115.48,115.48,5225.0,114.7647,114.874,114.7349,114.7349,5225.0
2016-03-11 15:45:00,115.48,115.58,115.38,115.38,7457.0,114.7349,114.8343,114.6355,114.6355,7457.0
2016-03-11 15:50:00,115.39,115.44,115.27,115.28,12334.0,114.6455,114.6952,114.5263,114.5362,12334.0
2016-03-11 15:55:00,115.27,115.75,115.13,115.64,37928.0,114.5263,115.0032,114.3872,114.8939,37928.0
2016-03-14 09:30:00,115.43,115.98,114.78,115.93,4932.0,114.6852,115.2317,114.0394,115.182,4932.0
2016-03-14 09:35:00,115.93,115.93,115.93,115.93,0.0,115.182,115.182,115.182,115.182,0.0
2016-03-14 09:40:00,115.93,115.93,115.93,115.93,0.0,115.182,115.182,115.182,115.182,0.0
2016-03-14 09:45:00,115.55,115.99,115.43,115.43,2415.0,114.8044,115.2416,114.6852,114.6852,2415.0
2016-03-14 09:50:00,115.38,115.38,115.17,115.17,800.0,114.6355,114.6355,114.4269,114.4269,800.0
2016-03-14 09:55:00,115.18,115.28,115.18,115.28,200.0,114.4368,114.5362,114.4368,114.5362,200.0
2016-03-14 10:00:00,115.07,115.35,115.07,115.34,500.0,114.3275,114.6057,114.3275,114.5958,500.0
2016-03-14 10:05:00,115.1,115.27,115.1,115.27,2150.0,114.3574,114.5263,114.3574,114.5263,2150.0
2016-03-14 10:10:00,115.36,115.39,115.21,115.32,2348.0,114.6157,114.6455,114.4666,114.5759,2348.0
2016-03-14 10:15:00,115.13,115.4,115.13,115.4,1809.0,114.3872,114.6554,114.3872,114.6554,1809.0
2016-03-14 10:20:00,115.13,115.3,115.1,115.26,2300.0,114.3872,114.5561,114.3574,114.5163,2300.0
2016-03-14 10:25:00,115.26,115.72,115.26,115.63,1700.0,114.5163,114.9734,114.5163,114.8839,1700.0
2016-03-14 10:30:00,115.75,116.1,115.75,115.86,2976.0,115.0032,115.3509,115.0032,115.1124,2976.0
2016-03-14 10:35:00,116.08,116.3,115.92,116.17,6656.0,115.331,115.5496,115.1721,115.4204,6656.0
2016-03-14 10:40:00,116.2,116.65,116.04,116.59,4150.0,115.4503,115.8974,115.2913,115.8377,4150.0
2016-03-14 10:45:00,116.66,116.93,116.53,116.86,2500.0,115.9073,116.1755,115.7781,116.106,2500.0
2016-03-14 10:50:00,116.88,116.88,116.25,116.4,9200.0,116.1259,116.1259,115.4999,115.649,9200.0
2016-03-14 10:55:00,116.31,116.31,115.99,116.07,800.0,115.5595,115.5595,115.2416,115.3211,800.0
2016-03-14 11:00:00,116.03,116.27,115.65,115.83,16587.0,115.2814,115.5198,114.9038,115.0826,16587.0
2016-03-14 11:05:00,115.66,115.8,115.65,115.8,1100.0,114.9137,115.0528,114.9038,115.0528,1100.0
2016-03-14 11:10:00,115.77,115.91,115.65,115.65,3400.0,115.023,115.1621,114.9038,114.9038,3400.0
2016-03-14 11:15:00,115.74,115.76,115.36,115.51,20155.0,114.9932,115.0131,114.6157,114.7647,20155.0
2016-03-14 11:20:00,115.6,115.97,115.6,115.79,12176.0,114.8541,115.2217,114.8541,115.0429,12176.0
2016-03-14 11:25:00,115.78,115.9,115.74,115.88,3991.0,115.033,115.1522,114.9932,115.1323,3991.0
2016-03-14 11:30:00,115.6,115.6,115.33,115.33,1504.0,114.8541,114.8541,114.5859,114.5859,1504.0
2016-03-14 11:35:00,115.37,115.67,115.36,115.55,2300.0,114.6256,114.9237,114.6157,114.8044,2300.0
2016-03-14 11:40:00,115.5,115.51,115.38,115.38,500.0,114.7548,114.7647,114.6355,114.6355,500.0
2016-03-14 11:45:00,115.48,115.48,114.89,115.03,7692.0,114.7349,114.7349,114.1487,114.2878,7692.0
2016-03-14 11:50:00,115.12,115.24,115.12,115.17,400.0,114.3772,114.4964,114.3772,114.4269,400.0
2016-03-14 11:55:00,115.14,115.15,114.83,114.96,1400.0,114.3971,114.407,114.0891,114.2183,1400.0
2016-03-14 12:00:00,114.83,114.83,114.6,114.74,2450.0,114.0891,114.0891,113.8606,113.9997,2450.0
2016-03-14 12:05:00,114.66,114.82,114.66,114.82,1000.0,113.9202,114.0792,113.9202,114.0792,1000.0
2016-03-14 12:10:00,114.95,114.95,114.79,114.87,7200.0,114.2083,114.2083,114.0494,114.1288,7200.0
2016-03-14 12:15:00,114.88,115.14,114.88,115.13,1500.0,114.1388,114.3971,114.1388,114.3872,1500.0
2016-03-14 12:20:00,115.25,115.25,115.05,115.13,700.0,114.5064,114.5064,114.3077,114.3872,700.0
2016-03-14 12:25:00,115.17,115.17,114.96,115.13,2000.0,114.4269,114.4269,114.2183,114.3872,2000.0
2016-03-14 12:30:00,115.11,115.27,114.95,115.09,3400.0,114.3673,114.5263,114.2083,114.3474,3400.0
2016-03-14 12:35:00,115.13,115.42,115.1,115.28,5600.0,114.3872,114.6753,114.3574,114.5362,5600.0
2016-03-14 12:40:00,115.24,115.47,115.24,115.32,4285.0,114.4964,114.725,114.4964,114.5759,4285.0
2016-03-14 12:45:00,115.33,115.76,115.33,115.7,6565.0,114.5859,115.0131,114.5859,114.9535,6565.0
2016-03-14 12:50:00,115.69,115.69,115.53,115.53,1400.0,114.9435,114.9435,114.7846,114.7846,1400.0
2016-03-14 12:55:00,115.57,115.57,115.46,115.51,300.0,114.8243,114.8243,114.715,114.7647,300.0
2016-03-14 13:00:00,115.35,115.54,115.34,115.51,2300.0,114.6057,114.7945,114.5958,114.7647,2300.0
2016-03-14 13:05:00,115.66,115.66,115.44,115.52,4400.0,114.9137,114.9137,114.6952,114.7746,4400.0
2016-03-14 13:10:00,115.5,115.55,115.38,115.52,5900.0,114.7548,114.8044,114.6355,114.7746,5900.0
2016-03-14 13:15:00,115.5,115.92,115.5,115.71,2000.0,114.7548,115.1721,114.7548,114.9634,2000.0
2016-03-14 13:20:00,115.64,115.64,115.59,115.59,200.0,114.8939,114.8939,114.8442,114.8442,200.0
2016-03-14 13:25:00,115.42,115.93,115.4,115.72,2249.0,114.6753,115.182,114.6554,114.9734,2249.0
2016-03-14 13:30:00,115.54,115.67,115.54,115.6,700.0,114.7945,114.9237,114.7945,114.8541,700.0
2016-03-14 13:35:00,115.6,115.98,115.44,115.65,13404.0,114.8541,115.2317,114.6952,114.9038,13404.0
2016-03-14 13:40:00,115.59,115.86,115.59,115.86,500.0,114.8442,115.1124,114.8442,115.1124,500.0
2016-03-14 13:45:00,115.68,115.84,115.56,115.56,1094.0,114.9336,115.0926,114.8144,114.8144,1094.0
2016-03-14 13:50:00,115.37,115.47,115.37,115.37,1310.0,114.6256,114.725,114.6256,114.6256,1310.0
2016-03-14 13:55:00,115.38,115.42,115.38,115.42,200.0,114.6355,114.6753,114.6355,114.6753,200.0
2016-03-14 14:00:00,115.45,115.45,115.15,115.3,14496.0,114.7051,114.7051,114.407,114.5561,14496.0
2016-03-14 14:05:00,115.34,115.36,115.15,115.15,1600.0,114.5958,114.6157,114.407,114.407,1600.0
2016-03-14 14:10:00,115.15,115.16,115.09,115.14,1471.0,114.407,114.417,114.3474,114.3971,1471.0
2016-03-14 14:15:00,115.19,115.29,115.15,115.19,7072.0,114.4468,114.5461,114.407,114.4468,7072.0
2016-03-14 14:20:00,115.22,115.37,115.21,115.34,4909.0,114.4766,114.6256,114.4666,114.5958,4909.0
2016-03-14 14:25:00,115.29,115.31,115.19,115.31,1601.0,114.5461,114.566,114.4468,114.566,1601.0
2016-03-14 14:30:00,115.29,115.32,115.26,115.32,600.0,114.5461,114.5759,114.5163,114.5759,600.0
2016-03-14 14:35:00,115.33,115.39,115.32,115.33,1400.0,114.5859,114.6455,114.5759,114.5859,1400.0
2016-03-14 14:40:00,115.34,115.43,115.27,115.27,3697.0,114.5958,114.6852,114.5263,114.5263,3697.0
2016-03-14 14:45:00,115.32,115.52,115.32,115.49,3950.0,114.5759,114.7746,114.5759,114.7448,3950.0
2016-03-14 14:50:00,115.5,115.55,115.5,115.51,1000.0,114.7548,114.8044,114.7548,114.7647,1000.0
2016-03-14 14:55:00,115.55,115.59,115.55,115.59,583.0,114.8044,114.8442,114.8044,114.8442,583.0
2016-03-14 15:00:00,115.48,115.49,115.37,115.43,1600.0,114.7349,114.7448,114.6256,114.6852,1600.0
2016-03-14 15:05:00,115.41,115.48,115.36,115.42,8000.0,114.6654,114.7349,114.6157,114.6753,8000.0
2016-03-14 15:10:00,115.38,115.44,115.28,115.28,2700.0,114.6355,114.6952,114.5362,114.5362,2700.0
2016-03-14 15:15:00,115.26,115.29,115.22,115.23,600.0,114.5163,114.5461,114.4766,114.4865,600.0
2016-03-14 15:20:00,115.14,115.27,115.11,115.23,11252.0,114.3971,114.5263,114.3673,114.4865,11252.0
2016-03-14 15:25:00,115.21,115.3,115.18,115.24,8290.0,114.4666,114.5561,114.4368,114.4964,8290.0
2016-03-14 15:30:00,115.23,115.24,115.08,115.09,17461.0,114.4865,114.4964,114.3375,114.3474,17461.0
2016-03-14 15:35:00,115.09,115.22,115.01,115.22,2400.0,114.3474,114.4766,114.2679,114.4766,2400.0
2016-03-14 15:40:00,115.24,115.36,115.16,115.21,4000.0,114.4964,114.6157,114.417,114.4666,4000.0
2016-03-14 15:45:00,115.21,115.28,115.13,115.26,4100.0,114.4666,114.5362,114.3872,114.5163,4100.0
2016-03-14 15:50:00,115.26,115.31,115.0,115.0,7000.0,114.5163,114.566,114.258,114.258,7000.0
2016-03-14 15:55:00,115.06,115.08,114.85,114.85,19380.0,114.3176,114.3375,114.109,114.109,19380.0
2016-03-15 09:30:00,113.75,114.91,113.12,114.18,4957.0,113.0161,114.1686,112.3901,113.4433,4957.0
2016-03-15 09:35:00,113.92,114.17,112.95,113.87,7015.0,113.185,113.4334,112.2212,113.1353,7015.0
2016-03-15 09:40:00,113.54,113.81,113.48,113.57,3057.0,112.8074,113.0757,112.7478,112.8372,3057.0
2016-03-15 09:45:00,113.61,113.67,113.44,113.47,3262.0,112.877,112.9366,112.7081,112.7379,3262.0
2016-03-15 09:50:00,113.48,113.5,113.29,113.31,3100.0,112.7478,112.7677,112.559,112.5789,3100.0
2016-03-15 09:55:00,113.29,113.38,112.74,112.87,22920.0,112.559,112.6485,112.0126,112.1417,22920.0
2016-03-15 10:00:00,112.91,113.07,112.49,113.07,7599.0,112.1815,112.3405,111.7642,112.3405,7599.0
2016-03-15 10:05:00,113.08,113.09,112.55,112.58,5170.0,112.3504,112.3603,111.8238,111.8536,5170.0
2016-03-15 10:10:00,112.75,112.76,112.59,112.7,2500.0,112.0225,112.0325,111.8635,111.9728,2500.0
2016-03-15 10:15:00,112.78,112.91,112.6,112.88,9500.0,112.0523,112.1815,111.8735,112.1517,9500.0
2016-03-15 10:20:00,112.78,113.01,112.75,112.95,2500.0,112.0523,112.2808,112.0225,112.2212,2500.0
2016-03-15 10:25:00,112.89,113.09,112.86,113.04,3431.0,112.1616,112.3603,112.1318,112.3106,3431.0
2016-03-15 10:30:00,113.04,113.47,113.02,113.29,11200.0,112.3106,112.7379,112.2908,112.559,11200.0
2016-03-15 10:35:00,113.33,113.33,113.29,113.3,200.0,112.5988,112.5988,112.559,112.569,200.0
2016-03-15 10:40:00,113.32,113.32,112.72,112.84,3710.0,112.5888,112.5888,111.9927,112.1119,3710.0
2016-03-15 10:45:00,112.81,112.81,112.6,112.71,500.0,112.0821,112.0821,111.8735,111.9828,500.0
2016-03-15 10:50:00,112.6,112.6,112.28,112.55,19108.0,111.8735,111.8735,111.5555,111.8238,19108.0
2016-03-15 10:55:00,112.46,112.64,112.17,112.52,7684.0,111.7344,111.9132,111.4463,111.794,7684.0
2016-03-15 11:00:00,112.37,112.6,112.37,112.53,1100.0,111.645,111.8735,111.645,111.8039,1100.0
2016-03-15 11:05:00,112.44,112.84,112.44,112.79,4753.0,111.7145,112.1119,111.7145,112.0623,4753.0
2016-03-15 11:10:00,112.71,112.81,112.64,112.65,1132.0,111.9828,112.0821,111.9132,111.9232,1132.0
2016-03-15 11:15:00,112.72,112.72,112.57,112.7,1100.0,111.9927,111.9927,111.8437,111.9728,1100.0
2016-03-15 11:20:00,112.63,112.88,112.57,112.78,3300.0,111.9033,112.1517,111.8437,112.0523,3300.0
2016-03-15 11:25:00,112.75,112.8,112.72,112.72,300.0,112.0225,112.0722,111.9927,111.9927,300.0
2016-03-15 11:30:00,112.72,112.79,112.55,112.55,4000.0,111.9927,112.0623,111.8238,111.8238,4000.0
2016-03-15 11:35:00,112.54,112.69,112.5,112.59,8100.0,111.8139,111.9629,111.7741,111.8635,8100.0
2016-03-15 11:40:00,112.67,112.67,112.38,112.4,7600.0,111.943,111.943,111.6549,111.6748,7600.0
2016-03-15 11:45:00,112.42,112.5,112.37,112.5,900.0,111.6946,111.7741,111.645,111.7741,900.0
2016-03-15 11:50:00,112.49,112.49,112.29,112.46,4370.0,111.7642,111.7642,111.5655,111.7344,4370.0
2016-03-15 11:55:00,112.39,112.4,112.33,112.39,400.0,111.6648,111.6748,111.6052,111.6648,400.0
2016-03-15 12:00:00,112.35,112.47,112.27,112.36,3100.0,111.6251,111.7443,111.5456,111.635,3100.0
2016-03-15 12:05:00,112.28,112.39,112.25,112.31,2500.0,111.5555,111.6648,111.5257,111.5854,2500.0
2016-03-15 12:10:00,112.25,112.25,111.89,111.89,11616.0,111.5257,111.5257,111.1681,111.1681,11616.0
2016-03-15 12:15:00,111.87,111.87,111.79,111.8,1800.0,111.1482,111.1482,111.0687,111.0786,1800.0
2016-03-15 12:20:00,111.89,111.97,111.82,111.87,3000.0,111.1681,111.2475,111.0985,111.1482,3000.0
2016-03-15 12:25:00,111.92,111.92,111.56,111.56,12000.0,111.1979,111.1979,110.8402,110.8402,12000.0
2016-03-15 12:30:00,111.62,111.86,111.46,111.82,7243.0,110.8998,111.1383,110.7408,111.0985,7243.0
2016-03-15 12:35:00,111.82,111.9,111.72,111.88,4400.0,111.0985,111.178,110.9992,111.1581,4400.0
2016-03-15 12:40:00,111.82,112.05,111.75,112.05,2900.0,111.0985,111.327,111.029,111.327,2900.0
2016-03-15 12:45:00,111.98,112.0,111.88,111.88,700.0,111.2575,111.2774,111.1581,111.1581,700.0
2016-03-15 12:50:00,111.77,111.95,111.69,111.87,6431.0,111.0488,111.2277,110.9694,111.1482,6431.0
2016-03-15 12:55:00,111.83,111.83,111.76,111.76,200.0,111.1085,111.1085,111.0389,111.0389,200.0
2016-03-15 13:00:00,111.81,111.87,111.74,111.8,1200.0,111.0886,111.1482,111.019,111.0786,1200.0
2016-03-15 13:05:00,111.75,112.05,111.75,111.99,3800.0,111.029,111.327,111.029,111.2674,3800.0
2016-03-15 13:10:00,112.07,112.07,111.86,111.88,1100.0,111.3469,111.3469,111.1383,111.1581,1100.0
2016-03-15 13:15:00,111.96,112.0,111.84,111.89,7340.0,111.2376,111.2774,111.1184,111.1681,7340.0
2016-03-15 13:20:00,111.96,112.11,111.95,112.11,1900.0,111.2376,111.3866,111.2277,111.3866,1900.0
2016-03-15 13:25:00,112.03,112.16,112.0,112.02,11672.0,111.3072,111.4363,111.2774,111.2972,11672.0
2016-03-15 13:30:00,112.01,112.07,112.01,112.01,400.0,111.2873,111.3469,111.2873,111.2873,400.0
2016-03-15 13:35:00,112.1,112.1,111.93,111.96,3301.0,111.3767,111.3767,111.2078,111.2376,3301.0
2016-03-15 13:40:00,111.95,112.09,111.89,112.01,10325.0,111.2277,111.3668,111.1681,111.2873,10325.0
2016-03-15 13:45:00,111.97,112.06,111.72,111.79,9564.0,111.2475,111.337,110.9992,111.0687,9564.0
2016-03-15 13:50:00,111.77,111.86,111.75,111.86,3700.0,111.0488,111.1383,111.029,111.1383,3700.0
2016-03-15 13:55:00,111.91,111.97,111.8,111.97,5872.0,111.1879,111.2475,111.0786,111.2475,5872.0
2016-03-15 14:00:00,111.94,111.98,111.91,111.92,964.0,111.2177,111.2575,111.1879,111.1979,964.0
2016-03-15 14:05:00,111.96,112.23,111.94,112.11,7105.0,111.2376,111.5059,111.2177,111.3866,7105.0
2016-03-15 14:10:00,112.06,112.21,112.05,112.18,1700.0,111.337,111.486,111.327,111.4562,1700.0
2016-03-15 14:15:00,112.16,112.52,112.12,112.49,6000.0,111.4363,111.794,111.3966,111.7642,6000.0
2016-03-15 14:20:00,112.47,112.49,112.39,112.39,1600.0,111.7443,111.7642,111.6648,111.6648,1600.0
2016-03-15 14:25:00,112.45,112.53,112.43,112.43,4754.0,111.7245,111.8039,111.7046,111.7046,4754.0
2016-03-15 14:30:00,112.43,112.5,112.38,112.5,500.0,111.7046,111.7741,111.6549,111.7741,500.0
2016-03-15 14:35:00,112.43,112.46,112.4,112.41,1700.0,111.7046,111.7344,111.6748,111.6847,1700.0
2016-03-15 14:40:00,112.4,112.46,112.37,112.38,8592.0,111.6748,111.7344,111.645,111.6549,8592.0
2016-03-15 14:45:00,112.38,112.46,112.35,112.46,4100.0,111.6549,111.7344,111.6251,111.7344,4100.0
2016-03-15 14:50:00,112.46,112.6,112.46,112.5,2000.0,111.7344,111.8735,111.7344,111.7741,2000.0
2016-03-15 14:55:00,112.48,112.59,112.26,112.51,36922.0,111.7543,111.8635,111.5357,111.7841,36922.0
2016-03-15 15:00:00,112.56,112.62,112.54,112.54,900.0,111.8337,111.8934,111.8139,111.8139,900.0
2016-03-15 15:05:00,112.65,112.65,112.53,112.61,700.0,111.9232,111.9232,111.8039,111.8834,700.0
2016-03-15 15:10:00,112.56,112.76,112.54,112.75,2500.0,111.8337,112.0325,111.8139,112.0225,2500.0
2016-03-15 15:15:00,112.77,112.86,112.74,112.86,3000.0,112.0424,112.1318,112.0126,112.1318,3000.0
2016-03-15 15:20:00,113.0,113.07,113.0,113.07,700.0,112.2709,112.3405,112.2709,112.3405,700.0
2016-03-15 15:25:00,113.09,113.11,112.95,113.0,1445.0,112.3603,112.3802,112.2212,112.2709,1445.0
2016-03-15 15:30:00,112.95,113.3,112.95,113.13,8900.0,112.2212,112.569,112.2212,112.4001,8900.0
2016-03-15 15:35:00,113.19,113.26,113.08,113.17,5509.0,112.4597,112.5292,112.3504,112.4398,5509.0
2016-03-15 15:40:00,113.16,113.16,112.91,112.96,6790.0,112.4299,112.4299,112.1815,112.2312,6790.0
2016-03-15 15:45:00,112.96,113.07,112.92,112.97,15539.0,112.2312,112.3405,112.1914,112.2411,15539.0
2016-03-15 15:50:00,112.93,113.13,112.9,113.13,7659.0,112.2014,112.4001,112.1715,112.4001,7659.0
2016-03-15 15:55:00,113.12,113.27,113.08,113.25,13501.0,112.3901,112.5392,112.3504,112.5193,13501.0
2016-03-16 09:30:00,112.32,112.32,111.9,111.9,1863.0,111.5953,111.5953,111.178,111.178,1863.0
2016-03-16 09:35:00,111.9,113.16,111.9,113.16,200.0,111.178,112.4299,111.178,112.4299,200.0
2016-03-16 09:40:00,113.16,113.16,113.16,113.16,0.0,112.4299,112.4299,112.4299,112.4299,0.0
2016-03-16 09:45:00,112.96,112.96,112.83,112.86,1100.0,112.2312,112.2312,112.102,112.1318,1100.0
2016-03-16 09:50:00,113.08,113.48,112.98,113.44,1200.0,112.3504,112.7478,112.251,112.7081,1200.0
2016-03-16 09:55:00,113.57,113.58,113.57,113.57,122.0,112.8372,112.8472,112.8372,112.8372,122.0
2016-03-16 10:00:00,113.35,113.35,112.58,112.62,2644.0,112.6186,112.6186,111.8536,111.8934,2644.0
2016-03-16 10:05:00,112.5,113.14,112.5,113.14,4131.0,111.7741,112.41,111.7741,112.41,4131.0
2016-03-16 10:10:00,113.0,113.02,112.88,113.02,600.0,112.2709,112.2908,112.1517,112.2908,600.0
2016-03-16 10:15:00,112.82,113.17,112.72,112.96,2653.0,112.0921,112.4398,111.9927,112.2312,2653.0
2016-03-16 10:20:00,112.82,112.93,112.72,112.92,2600.0,112.0921,112.2014,111.9927,112.1914,2600.0
2016-03-16 10:25:00,113.22,113.22,112.96,113.0,10600.0,112.4895,112.4895,112.2312,112.2709,10600.0
2016-03-16 10:30:00,112.82,112.82,112.68,112.68,400.0,112.0921,112.0921,111.953,111.953,400.0
2016-03-16 10:35:00,112.72,113.0,112.69,112.94,1800.0,111.9927,112.2709,111.9629,112.2113,1800.0
2016-03-16 10:40:00,113.0,113.41,113.0,113.0,4300.0,112.2709,112.6783,112.2709,112.2709,4300.0
2016-03-16 10:45:00,113.14,113.14,112.78,112.92,2600.0,112.41,112.41,112.0523,112.1914,2600.0
2016-03-16 10:50:00,113.0,113.0,112.67,112.67,1400.0,112.2709,112.2709,111.943,111.943,1400.0
2016-03-16 10:55:00,112.68,112.97,112.5,112.65,24800.0,111.953,112.2411,111.7741,111.9232,24800.0
2016-03-16 11:00:00,112.66,113.0,112.5,112.61,77135.0,111.9331,112.2709,111.7741,111.8834,77135.0
2016-03-16 11:05:00,112.63,112.7,112.17,112.25,76814.0,111.9033,111.9728,111.4463,111.5257,76814.0
2016-03-16 11:10:00,112.33,112.52,111.95,112.1,55020.0,111.6052,111.794,111.2277,111.3767,55020.0
2016-03-16 11:15:00,112.13,112.4,111.95,112.07,28256.0,111.4065,111.6748,111.2277,111.3469,28256.0
2016-03-16 11:20:00,111.96,112.0,111.81,111.88,4500.0,111.2376,111.2774,111.0886,111.1581,4500.0
2016-03-16 11:25:00,111.93,112.14,111.82,111.93,4800.0,111.2078,111.4165,111.0985,111.2078,4800.0
2016-03-16 11:30:00,111.93,112.08,111.65,111.76,5814.0,111.2078,111.3568,110.9296,111.0389,5814.0
2016-03-16 11:35:00,111.75,111.8,111.56,111.56,1600.0,111.029,111.0786,110.8402,110.8402,1600.0
2016-03-16 11:40:00,111.56,111.64,111.23,111.23,2100.0,110.8402,110.9197,110.5123,110.5123,2100.0
2016-03-16 11:45:00,111.28,111.33,110.87,110.93,5512.0,110.562,110.6117,110.1546,110.2143,5512.0
2016-03-16 11:50:00,110.95,111.33,110.95,111.33,1800.0,110.2341,110.6117,110.2341,110.6117,1800.0
2016-03-16 11:55:00,111.09,111.29,110.91,111.28,5650.0,110.3732,110.5719,110.1944,110.562,5650.0
2016-03-16 12:00:00,111.25,111.59,111.16,111.43,9002.0,110.5322,110.87,110.4428,110.711,9002.0
2016-03-16 12:05:00,111.43,111.43,111.43,111.43,0.0,110.711,110.711,110.711,110.711,0.0
2016-03-16 12:10:00,111.35,111.45,111.2,111.29,3300.0,110.6315,110.7309,110.4825,110.5719,3300.0
2016-03-16 12:15:00,111.23,111.4,111.15,111.4,4000.0,110.5123,110.6812,110.4328,110.6812,4000.0
2016-03-16 12:20:00,111.4,111.7,111.33,111.53,4703.0,110.6812,110.9793,110.6117,110.8104,4703.0
2016-03-16 12:25:00,111.57,111.63,111.32,111.45,5700.0,110.8501,110.9097,110.6017,110.7309,5700.0
2016-03-16 12:30:00,111.46,111.8,111.43,111.8,5000.0,110.7408,111.0786,110.711,111.0786,5000.0
2016-03-16 12:35:00,111.72,111.76,111.48,111.61,2206.0,110.9992,111.0389,110.7607,110.8899,2206.0
2016-03-16 12:40:00,111.61,111.62,111.56,111.62,800.0,110.8899,110.8998,110.8402,110.8998,800.0
2016-03-16 12:45:00,111.57,111.64,111.35,111.51,5429.0,110.8501,110.9197,110.6315,110.7905,5429.0
2016-03-16 12:50:00,111.5,111.54,111.2,111.39,2739.0,110.7806,110.8203,110.4825,110.6713,2739.0
2016-03-16 12:55:00,111.54,111.55,111.29,111.29,3400.0,110.8203,110.8303,110.5719,110.5719,3400.0
2016-03-16 13:00:00,111.39,111.45,111.34,111.37,2100.0,110.6713,110.7309,110.6216,110.6514,2100.0
2016-03-16 13:05:00,111.35,111.58,111.32,111.43,2448.0,110.6315,110.8601,110.6017,110.711,2448.0
2016-03-16 13:10:00,111.49,111.49,111.3,111.36,5200.0,110.7706,110.7706,110.5819,110.6415,5200.0
2016-03-16 13:15:00,111.35,111.58,111.24,111.5,5098.0,110.6315,110.8601,110.5223,110.7806,5098.0
2016-03-16 13:20:00,111.55,111.61,111.46,111.52,1801.0,110.8303,110.8899,110.7408,110.8005,1801.0
2016-03-16 13:25:00,111.41,111.57,111.35,111.35,5951.0,110.6912,110.8501,110.6315,110.6315,5951.0
2016-03-16 13:30:00,111.43,111.43,111.33,111.33,200.0,110.711,110.711,110.6117,110.6117,200.0
2016-03-16 13:35:00,111.41,111.56,111.38,111.45,8467.0,110.6912,110.8402,110.6614,110.7309,8467.0
2016-03-16 13:40:00,111.51,112.0,111.51,111.76,5700.0,110.7905,111.2774,110.7905,111.0389,5700.0
2016-03-16 13:45:00,111.7,111.89,111.69,111.86,4600.0,110.9793,111.1681,110.9694,111.1383,4600.0
2016-03-16 13:50:00,111.85,112.18,111.83,112.02,13500.0,111.1283,111.4562,111.1085,111.2972,13500.0
2016-03-16 13:55:00,112.0,112.03,111.88,112.02,2463.0,111.2774,111.3072,111.1581,111.2972,2463.0
2016-03-16 14:00:00,112.12,112.86,112.02,112.04,16411.0,111.3966,112.1318,111.2972,111.3171,16411.0
2016-03-16 14:05:00,112.41,112.44,112.12,112.24,29600.0,111.6847,111.7145,111.3966,111.5158,29600.0
2016-03-16 14:10:00,112.08,112.17,111.53,111.66,4300.0,111.3568,111.4463,110.8104,110.9395,4300.0
2016-03-16 14:15:00,111.68,111.79,111.62,111.79,400.0,110.9594,111.0687,110.8998,111.0687,400.0
2016-03-16 14:20:00,111.88,112.28,111.88,112.02,7956.0,111.1581,111.5555,111.1581,111.2972,7956.0
2016-03-16 14:25:00,112.18,112.82,111.95,112.61,49780.0,111.4562,112.0921,111.2277,111.8834,49780.0
2016-03-16 14:30:00,112.66,113.43,112.65,113.09,17994.0,111.9331,112.6981,111.9232,112.3603,17994.0
2016-03-16 14:35:00,113.16,113.16,112.97,113.1,811.0,112.4299,112.4299,112.2411,112.3703,811.0
2016-03-16 14:40:00,113.1,113.5,113.1,113.37,3400.0,112.3703,112.7677,112.3703,112.6385,3400.0
2016-03-16 14:45:00,113.39,113.39,113.09,113.19,3951.0,112.6584,112.6584,112.3603,112.4597,3951.0
2016-03-16 14:50:00,113.15,113.21,113.07,113.07,1523.0,112.4199,112.4795,112.3405,112.3405,1523.0
2016-03-16 14:55:00,113.09,113.09,112.43,112.44,1909.0,112.3603,112.3603,111.7046,111.7145,1909.0
2016-03-16 15:00:00,112.69,113.38,112.53,113.38,4388.0,111.9629,112.6485,111.8039,112.6485,4388.0
2016-03-16 15:05:00,113.4,113.49,113.2,113.49,6526.0,112.6683,112.7577,112.4696,112.7577,6526.0
2016-03-16 15:10:00,113.46,113.46,113.08,113.08,3050.0,112.7279,112.7279,112.3504,112.3504,3050.0
2016-03-16 15:15:00,113.14,113.35,113.13,113.35,2300.0,112.41,112.6186,112.4001,112.6186,2300.0
2016-03-16 15:20:00,113.23,113.37,113.13,113.37,3500.0,112.4994,112.6385,112.4001,112.6385,3500.0
2016-03-16 15:25:00,113.4,113.78,113.33,113.74,4200.0,112.6683,113.0459,112.5988,113.0061,4200.0
2016-03-16 15:30:00,113.76,113.85,113.67,113.75,9792.0,113.026,113.1154,112.9366,113.0161,9792.0
2016-03-16 15:35:00,113.85,113.99,113.82,113.99,4000.0,113.1154,113.2545,113.0856,113.2545,4000.0
2016-03-16 15:40:00,113.98,114.01,113.89,113.98,4150.0,113.2446,113.2744,113.1552,113.2446,4150.0
2016-03-16 15:45:00,113.98,114.0,113.86,113.96,8000.0,113.2446,113.2645,113.1254,113.2247,8000.0
2016-03-16 15:50:00,113.93,113.93,113.76,113.8,11958.0,113.1949,113.1949,113.026,113.0657,11958.0
2016-03-16 15:55:00,113.74,113.77,113.58,113.7,17870.0,113.0061,113.0359,112.8472,112.9664,17870.0
2016-03-17 09:30:00,113.65,115.18,113.19,115.18,4057.0,112.9167,114.4368,112.4597,114.4368,4057.0
2016-03-17 09:35:00,115.97,115.97,115.24,115.38,6169.0,115.2217,115.2217,114.4964,114.6355,6169.0
2016-03-17 09:40:00,115.48,115.48,115.09,115.09,200.0,114.7349,114.7349,114.3474,114.3474,200.0
2016-03-17 09:45:00,115.28,115.37,114.27,114.67,2750.0,114.5362,114.6256,113.5327,113.9301,2750.0
2016-03-17 09:50:00,114.55,115.27,114.49,114.68,3597.0,113.8109,114.5263,113.7513,113.9401,3597.0
2016-03-17 09:55:00,114.66,114.66,114.35,114.52,910.0,113.9202,113.9202,113.6122,113.7811,910.0
2016-03-17 10:00:00,114.53,114.57,114.5,114.5,400.0,113.791,113.8308,113.7612,113.7612,400.0
2016-03-17 10:05:00,114.51,114.99,114.41,114.78,14663.0,113.7712,114.2481,113.6718,114.0394,14663.0
2016-03-17 10:10:00,114.73,114.85,114.35,114.62,6150.0,113.9897,114.109,113.6122,113.8805,6150.0
2016-03-17 10:15:00,114.49,114.73,114.44,114.59,600.0,113.7513,113.9897,113.7016,113.8506,600.0
2016-03-17 10:20:00,114.63,114.64,114.14,114.18,2076.0,113.8904,113.9003,113.4035,113.4433,2076.0
2016-03-17 10:25:00,114.2,114.96,114.2,114.63,3800.0,113.4632,114.2183,113.4632,113.8904,3800.0
2016-03-17 10:30:00,114.55,114.58,114.48,114.48,600.0,113.8109,113.8407,113.7414,113.7414,600.0
2016-03-17 10:35:00,114.22,114.7,114.21,114.51,8400.0,113.483,113.9599,113.4731,113.7712,8400.0
2016-03-17 10:40:00,114.56,114.56,114.03,114.08,10957.0,113.8208,113.8208,113.2943,113.3439,10957.0
2016-03-17 10:45:00,114.35,114.35,113.89,113.89,3452.0,113.6122,113.6122,113.1552,113.1552,3452.0
2016-03-17 10:50:00,113.78,113.91,113.75,113.91,500.0,113.0459,113.175,113.0161,113.175,500.0
2016-03-17 10:55:00,113.94,114.21,113.94,114.03,3699.0,113.2048,113.4731,113.2048,113.2943,3699.0
2016-03-17 11:00:00,114.12,114.16,114.01,114.08,5106.0,113.3837,113.4234,113.2744,113.3439,5106.0
2016-03-17 11:05:00,114.08,114.22,113.93,113.94,11594.0,113.3439,113.483,113.1949,113.2048,11594.0
2016-03-17 11:10:00,114.01,114.1,114.0,114.0,800.0,113.2744,113.3638,113.2645,113.2645,800.0
2016-03-17 11:15:00,114.0,114.2,113.91,113.91,5403.0,113.2645,113.4632,113.175,113.175,5403.0
2016-03-17 11:20:00,113.91,113.96,113.89,113.96,800.0,113.175,113.2247,113.1552,113.2247,800.0
2016-03-17 11:25:00,114.01,114.07,113.47,113.51,16033.0,113.2744,113.334,112.7379,112.7776,16033.0
2016-03-17 11:30:00,113.56,113.69,113.5,113.69,2700.0,112.8273,112.9565,112.7677,112.9565,2700.0
2016-03-17 11:35:00,113.56,113.65,113.49,113.53,900.0,112.8273,112.9167,112.7577,112.7975,900.0
2016-03-17 11:40:00,113.52,113.52,113.09,113.1,3870.0,112.7875,112.7875,112.3603,112.3703,3870.0
2016-03-17 11:45:00,113.06,113.25,113.01,113.08,6274.0,112.3305,112.5193,112.2808,112.3504,6274.0
2016-03-17 11:50:00,113.02,113.1,112.62,112.62,10698.0,112.2908,112.3703,111.8934,111.8934,10698.0
2016-03-17 11:55:00,112.62,112.85,112.38,112.41,17360.0,111.8934,112.1219,111.6549,111.6847,17360.0
2016-03-17 12:00:00,112.44,112.47,112.3,112.34,8340.0,111.7145,111.7443,111.5754,111.6152,8340.0
2016-03-17 12:05:00,112.31,112.42,112.24,112.42,3300.0,111.5854,111.6946,111.5158,111.6946,3300.0
2016-03-17 12:10:00,112.53,112.96,112.52,112.96,8935.0,111.8039,112.2312,111.794,112.2312,8935.0
2016-03-17 12:15:00,112.97,113.33,112.97,113.33,7600.0,112.2411,112.5988,112.2411,112.5988,7600.0
2016-03-17 12:20:00,113.33,113.75,113.13,113.75,7800.0,112.5988,113.0161,112.4001,113.0161,7800.0
2016-03-17 12:25:00,113.68,114.18,113.68,114.06,10300.0,112.9465,113.4433,112.9465,113.3241,10300.0
2016-03-17 12:30:00,114.08,114.08,113.72,113.89,4232.0,113.3439,113.3439,112.9863,113.1552,4232.0
2016-03-17 12:35:00,113.85,114.03,113.51,113.69,14899.0,113.1154,113.2943,112.7776,112.9565,14899.0
2016-03-17 12:40:00,113.93,113.93,113.85,113.85,1100.0,113.1949,113.1949,113.1154,113.1154,1100.0
2016-03-17 12:45:00,113.79,113.86,113.46,113.75,5230.0,113.0558,113.1254,112.7279,113.0161,5230.0
2016-03-17 12:50:00,113.87,113.87,113.68,113.79,3200.0,113.1353,113.1353,112.9465,113.0558,3200.0
2016-03-17 12:55:00,113.79,113.79,113.79,113.79,0.0,113.0558,113.0558,113.0558,113.0558,0.0
2016-03-17 13:00:00,113.74,114.06,113.74,113.92,3320.0,113.0061,113.3241,113.0061,113.185,3320.0
2016-03-17 13:05:00,113.97,113.98,113.67,113.72,4400.0,113.2346,113.2446,112.9366,112.9863,4400.0
2016-03-17 13:10:00,113.68,113.77,113.46,113.46,1900.0,112.9465,113.0359,112.7279,112.7279,1900.0
2016-03-17 13:15:00,113.41,113.55,113.33,113.39,6801.0,112.6783,112.8174,112.5988,112.6584,6801.0
2016-03-17 13:20:00,113.54,113.76,113.51,113.65,4250.0,112.8074,113.026,112.7776,112.9167,4250.0
2016-03-17 13:25:00,113.65,114.11,113.65,113.93,5500.0,112.9167,113.3737,112.9167,113.1949,5500.0
2016-03-17 13:30:00,114.05,114.28,114.05,114.28,4350.0,113.3141,113.5426,113.3141,113.5426,4350.0
2016-03-17 13:35:00,114.29,114.43,114.27,114.37,3600.0,113.5526,113.6917,113.5327,113.6321,3600.0
2016-03-17 13:40:00,114.36,114.57,114.36,114.49,1429.0,113.6221,113.8308,113.6221,113.7513,1429.0
2016-03-17 13:45:00,114.49,114.52,114.32,114.34,2100.0,113.7513,113.7811,113.5824,113.6023,2100.0
2016-03-17 13:50:00,114.36,114.49,114.31,114.32,5600.0,113.6221,113.7513,113.5725,113.5824,5600.0
2016-03-17 13:55:00,114.42,114.54,114.27,114.42,5200.0,113.6817,113.801,113.5327,113.6817,5200.0
2016-03-17 14:00:00,114.27,114.4,114.24,114.29,5366.0,113.5327,113.6619,113.5029,113.5526,5366.0
2016-03-17 14:05:00,114.23,114.34,114.04,114.04,20750.0,113.493,113.6023,113.3042,113.3042,20750.0
2016-03-17 14:10:00,114.07,114.25,114.02,114.24,9000.0,113.334,113.5128,113.2843,113.5029,9000.0
2016-03-17 14:15:00,114.28,114.83,114.22,114.8,4980.0,113.5426,114.0891,113.483,114.0593,4980.0
2016-03-17 14:20:00,114.84,115.11,114.78,114.97,26651.0,114.099,114.3673,114.0394,114.2282,26651.0
2016-03-17 14:25:00,114.97,115.0,114.65,114.8,8715.0,114.2282,114.258,113.9103,114.0593,8715.0
2016-03-17 14:30:00,114.75,114.87,114.62,114.68,14109.0,114.0096,114.1288,113.8805,113.9401,14109.0
2016-03-17 14:35:00,114.68,114.73,113.9,113.9,12810.0,113.9401,113.9897,113.1651,113.1651,12810.0
2016-03-17 14:40:00,113.9,114.33,113.89,114.33,2500.0,113.1651,113.5923,113.1552,113.5923,2500.0
2016-03-17 14:45:00,114.39,114.39,114.1,114.1,2290.0,113.6519,113.6519,113.3638,113.3638,2290.0
2016-03-17 14:50:00,114.23,114.42,114.15,114.37,6509.0,113.493,113.6817,113.4135,113.6321,6509.0
2016-03-17 14:55:00,114.38,114.46,114.27,114.27,1100.0,113.642,113.7215,113.5327,113.5327,1100.0
2016-03-17 15:00:00,114.28,114.53,114.22,114.53,1000.0,113.5426,113.791,113.483,113.791,1000.0
2016-03-17 15:05:00,114.51,114.51,114.33,114.41,1700.0,113.7712,113.7712,113.5923,113.6718,1700.0
2016-03-17 15:10:00,114.46,114.47,114.37,114.39,1300.0,113.7215,113.7314,113.6321,113.6519,1300.0
2016-03-17 15:15:00,114.45,114.5,114.35,114.45,3000.0,113.7115,113.7612,113.6122,113.7115,3000.0
2016-03-17 15:20:00,114.46,114.67,114.45,114.63,6473.0,113.7215,113.9301,113.7115,113.8904,6473.0
2016-03-17 15:25:00,114.63,114.71,114.6,114.62,5014.0,113.8904,113.9699,113.8606,113.8805,5014.0
2016-03-17 15:30:00,114.65,114.65,114.55,114.58,5795.0,113.9103,113.9103,113.8109,113.8407,5795.0
2016-03-17 15:35:00,114.62,114.68,114.38,114.43,12092.0,113.8805,113.9401,113.642,113.6917,12092.0
2016-03-17 15:40:00,114.52,114.6,114.45,114.6,1900.0,113.7811,113.8606,113.7115,113.8606,1900.0
2016-03-17 15:45:00,114.52,114.57,114.45,114.56,3348.0,113.7811,113.8308,113.7115,113.8208,3348.0
2016-03-17 15:50:00,114.52,114.98,114.52,114.98,30076.0,113.7811,114.2381,113.7811,114.2381,30076.0
2016-03-17 15:55:00,114.97,115.11,114.8,114.92,65173.0,114.2282,114.3673,114.0593,114.1785,65173.0
2016-03-18 09:30:00,115.03,115.51,115.03,115.21,954.0,114.2878,114.7647,114.2878,114.4666,954.0
2016-03-18 09:35:00,115.15,115.15,115.02,115.02,700.0,114.407,114.407,114.2779,114.2779,700.0
2016-03-18 09:40:00,114.68,114.84,114.45,114.59,2724.0,113.9401,114.099,113.7115,113.8506,2724.0
2016-03-18 09:45:00,114.47,114.64,114.41,114.44,5775.0,113.7314,113.9003,113.6718,113.7016,5775.0
2016-03-18 09:50:00,114.47,114.54,114.23,114.48,11218.0,113.7314,113.801,113.493,113.7414,11218.0
2016-03-18 09:55:00,114.51,114.51,114.32,114.32,400.0,113.7712,113.7712,113.5824,113.5824,400.0
2016-03-18 10:00:00,114.3,114.3,114.3,114.3,100.0,113.5625,113.5625,113.5625,113.5625,100.0
2016-03-18 10:05:00,114.43,114.59,114.42,114.59,12772.0,113.6917,113.8506,113.6817,113.8506,12772.0
2016-03-18 10:10:00,114.59,115.1,114.56,115.0,12463.0,113.8506,114.3574,113.8208,114.258,12463.0
2016-03-18 10:15:00,115.0,115.07,114.87,114.87,3420.0,114.258,114.3275,114.1288,114.1288,3420.0
2016-03-18 10:20:00,114.75,114.78,114.57,114.57,800.0,114.0096,114.0394,113.8308,113.8308,800.0
2016-03-18 10:25:00,114.65,114.7,114.55,114.7,2100.0,113.9103,113.9599,113.8109,113.9599,2100.0
2016-03-18 10:30:00,114.78,115.1,114.68,114.87,9299.0,114.0394,114.3574,113.9401,114.1288,9299.0
2016-03-18 10:35:00,114.8,115.05,114.72,114.8,4502.0,114.0593,114.3077,113.9798,114.0593,4502.0
2016-03-18 10:40:00,114.89,115.03,114.88,114.99,7510.0,114.1487,114.2878,114.1388,114.2481,7510.0
2016-03-18 10:45:00,115.0,115.01,114.77,114.77,4600.0,114.258,114.2679,114.0295,114.0295,4600.0
2016-03-18 10:50:00,114.83,115.04,114.83,115.04,2100.0,114.0891,114.2977,114.0891,114.2977,2100.0
2016-03-18 10:55:00,114.95,115.3,114.95,115.1,5175.0,114.2083,114.5561,114.2083,114.3574,5175.0
2016-03-18 11:00:00,115.17,115.25,115.08,115.25,1527.0,114.4269,114.5064,114.3375,114.5064,1527.0
2016-03-18 11:05:00,115.2,115.78,115.1,115.4,15462.0,114.4567,115.033,114.3574,114.6554,15462.0
2016-03-18 11:10:00,115.4,115.4,115.37,115.37,700.0,114.6554,114.6554,114.6256,114.6256,700.0
2016-03-18 11:15:00,115.22,115.35,115.2,115.23,1660.0,114.4766,114.6057,114.4567,114.4865,1660.0
2016-03-18 11:20:00,115.23,115.42,115.23,115.35,1751.0,114.4865,114.6753,114.4865,114.6057,1751.0
2016-03-18 11:25:00,115.35,115.4,115.14,115.14,1901.0,114.6057,114.6554,114.3971,114.3971,1901.0
2016-03-18 11:30:00,115.19,115.19,115.15,115.15,200.0,114.4468,114.4468,114.407,114.407,200.0
2016-03-18 11:35:00,115.33,115.39,115.26,115.26,500.0,114.5859,114.6455,114.5163,114.5163,500.0
2016-03-18 11:40:00,115.25,115.52,115.21,115.52,9007.0,114.5064,114.7746,114.4666,114.7746,9007.0
2016-03-18 11:45:00,115.33,115.33,115.33,115.33,800.0,114.5859,114.5859,114.5859,114.5859,800.0
2016-03-18 11:50:00,115.41,115.56,115.39,115.39,3400.0,114.6654,114.8144,114.6455,114.6455,3400.0
2016-03-18 11:55:00,115.33,115.48,115.26,115.48,1400.0,114.5859,114.7349,114.5163,114.7349,1400.0
2016-03-18 12:00:00,115.47,115.47,115.08,115.16,8208.0,114.725,114.725,114.3375,114.417,8208.0
2016-03-18 12:05:00,115.28,115.41,115.28,115.41,200.0,114.5362,114.6654,114.5362,114.6654,200.0
2016-03-18 12:10:00,115.41,115.5,115.19,115.45,8402.0,114.6654,114.7548,114.4468,114.7051,8402.0
2016-03-18 12:15:00,115.42,115.42,115.3,115.3,415.0,114.6753,114.6753,114.5561,114.5561,415.0
2016-03-18 12:20:00,115.46,115.65,115.36,115.55,6548.0,114.715,114.9038,114.6157,114.8044,6548.0
2016-03-18 12:25:00,115.54,115.75,115.5,115.5,600.0,114.7945,115.0032,114.7548,114.7548,600.0
2016-03-18 12:30:00,115.41,115.41,115.25,115.4,1300.0,114.6654,114.6654,114.5064,114.6554,1300.0
2016-03-18 12:35:00,115.28,115.35,115.28,115.33,700.0,114.5362,114.6057,114.5362,114.5859,700.0
2016-03-18 12:40:00,115.36,115.54,115.28,115.28,3300.0,114.6157,114.7945,114.5362,114.5362,3300.0
2016-03-18 12:45:00,115.3,115.3,115.3,115.3,100.0,114.5561,114.5561,114.5561,114.5561,100.0
2016-03-18 12:50:00,115.35,115.35,115.35,115.35,100.0,114.6057,114.6057,114.6057,114.6057,100.0
2016-03-18 12:55:00,115.36,115.56,115.35,115.45,2500.0,114.6157,114.8144,114.6057,114.7051,2500.0
2016-03-18 13:00:00,115.47,115.47,115.35,115.35,800.0,114.725,114.725,114.6057,114.6057,800.0
2016-03-18 13:05:00,115.33,115.41,115.33,115.41,823.0,114.5859,114.6654,114.5859,114.6654,823.0
2016-03-18 13:10:00,115.29,115.32,115.14,115.14,2600.0,114.5461,114.5759,114.3971,114.3971,2600.0
2016-03-18 13:15:00,115.15,115.15,114.6,114.65,5700.0,114.407,114.407,113.8606,113.9103,5700.0
2016-03-18 13:20:00,114.68,114.89,114.68,114.89,4000.0,113.9401,114.1487,113.9401,114.1487,4000.0
2016-03-18 13:25:00,114.97,114.97,114.8,114.89,1200.0,114.2282,114.2282,114.0593,114.1487,1200.0
2016-03-18 13:30:00,115.0,115.12,114.93,114.96,5612.0,114.258,114.3772,114.1884,114.2183,5612.0
2016-03-18 13:35:00,114.87,115.05,114.87,114.92,510.0,114.1288,114.3077,114.1288,114.1785,510.0
2016-03-18 13:40:00,114.98,115.1,114.86,115.0,1510.0,114.2381,114.3574,114.1189,114.258,1510.0
2016-03-18 13:45:00,115.0,115.0,115.0,115.0,0.0,114.258,114.258,114.258,114.258,0.0
2016-03-18 13:50:00,115.0,115.0,115.0,115.0,0.0,114.258,114.258,114.258,114.258,0.0
2016-03-18 13:55:00,115.07,115.16,115.05,115.16,2000.0,114.3275,114.417,114.3077,114.417,2000.0
2016-03-18 14:00:00,115.12,115.12,114.99,115.01,1900.0,114.3772,114.3772,114.2481,114.2679,1900.0
2016-03-18 14:05:00,115.21,115.21,115.17,115.17,1100.0,114.4666,114.4666,114.4269,114.4269,1100.0
2016-03-18 14:10:00,115.16,115.16,114.97,114.97,300.0,114.417,114.417,114.2282,114.2282,300.0
2016-03-18 14:15:00,114.97,114.97,114.74,114.76,3600.0,114.2282,114.2282,113.9997,114.0195,3600.0
2016-03-18 14:20:00,114.8,114.94,114.73,114.94,400.0,114.0593,114.1984,113.9897,114.1984,400.0
2016-03-18 14:25:00,114.86,114.89,114.86,114.89,300.0,114.1189,114.1487,114.1189,114.1487,300.0
2016-03-18 14:30:00,114.93,114.98,114.92,114.98,800.0,114.1884,114.2381,114.1785,114.2381,800.0
2016-03-18 14:35:00,114.92,115.06,114.91,114.94,2200.0,114.1785,114.3176,114.1686,114.1984,2200.0
2016-03-18 14:40:00,115.0,115.05,115.0,115.02,2600.0,114.258,114.3077,114.258,114.2779,2600.0
2016-03-18 14:45:00,115.01,115.01,114.92,114.92,1300.0,114.2679,114.2679,114.1785,114.1785,1300.0
2016-03-18 14:50:00,114.94,114.96,114.88,114.95,1163.0,114.1984,114.2183,114.1388,114.2083,1163.0
2016-03-18 14:55:00,114.91,114.92,114.91,114.92,300.0,114.1686,114.1785,114.1686,114.1785,300.0
2016-03-18 15:00:00,114.87,114.93,114.87,114.87,618.0,114.1288,114.1884,114.1288,114.1288,618.0
2016-03-18 15:05:00,114.97,115.05,114.93,115.01,12633.0,114.2282,114.3077,114.1884,114.2679,12633.0
2016-03-18 15:10:00,115.01,115.05,115.01,115.05,4844.0,114.2679,114.3077,114.2679,114.3077,4844.0
2016-03-18 15:15:00,114.99,115.05,114.99,115.0,1992.0,114.2481,114.3077,114.2481,114.258,1992.0
2016-03-18 15:20:00,114.98,115.02,114.98,115.01,700.0,114.2381,114.2779,114.2381,114.2679,700.0
2016-03-18 15:25:00,114.98,115.0,114.8,114.8,2800.0,114.2381,114.258,114.0593,114.0593,2800.0
2016-03-18 15:30:00,114.76,114.79,114.73,114.73,5044.0,114.0195,114.0494,113.9897,113.9897,5044.0
2016-03-18 15:35:00,114.79,114.84,114.74,114.76,1608.0,114.0494,114.099,113.9997,114.0195,1608.0
2016-03-18 15:40:00,114.75,114.81,114.74,114.78,1400.0,114.0096,114.0692,113.9997,114.0394,1400.0
2016-03-18 15:45:00,114.8,114.82,114.69,114.7,7432.0,114.0593,114.0792,113.95,113.9599,7432.0
2016-03-18 15:50:00,114.73,114.88,114.7,114.74,8572.0,113.9897,114.1388,113.9599,113.9997,8572.0
2016-03-18 15:55:00,114.75,114.77,114.63,114.65,11772.0,114.0096,114.0295,113.8904,113.9103,11772.0
2016-03-21 09:30:00,113.85,114.29,113.35,114.14,3657.0,113.1154,113.5526,112.6186,113.4035,3657.0
2016-03-21 09:35:00,114.4,114.69,114.28,114.49,3820.0,113.6619,113.95,113.5426,113.7513,3820.0
2016-03-21 09:40:00,114.67,114.79,114.15,114.25,4615.0,113.9301,114.0494,113.4135,113.5128,4615.0
2016-03-21 09:45:00,114.81,114.95,114.29,114.7,3800.0,114.0692,114.2083,113.5526,113.9599,3800.0
2016-03-21 09:50:00,114.94,115.03,114.68,114.81,3311.0,114.1984,114.2878,113.9401,114.0692,3311.0
2016-03-21 09:55:00,114.94,115.08,114.94,115.05,6000.0,114.1984,114.3375,114.1984,114.3077,6000.0
2016-03-21 10:00:00,115.36,115.36,115.18,115.29,400.0,114.6157,114.6157,114.4368,114.5461,400.0
2016-03-21 10:05:00,115.06,115.17,114.88,114.88,2100.0,114.3176,114.4269,114.1388,114.1388,2100.0
2016-03-21 10:10:00,114.85,114.89,114.64,114.64,2300.0,114.109,114.1487,113.9003,113.9003,2300.0
2016-03-21 10:15:00,114.61,114.61,114.59,114.6,412.0,113.8705,113.8705,113.8506,113.8606,412.0
2016-03-21 10:20:00,114.84,115.19,114.79,115.19,5500.0,114.099,114.4468,114.0494,114.4468,5500.0
2016-03-21 10:25:00,115.03,115.19,114.75,114.78,4000.0,114.2878,114.4468,114.0096,114.0394,4000.0
2016-03-21 10:30:00,114.87,114.87,114.7,114.76,1456.0,114.1288,114.1288,113.9599,114.0195,1456.0
2016-03-21 10:35:00,114.78,115.05,114.59,114.7,8050.0,114.0394,114.3077,113.8506,113.9599,8050.0
2016-03-21 10:40:00,114.62,114.79,114.5,114.66,3821.0,113.8805,114.0494,113.7612,113.9202,3821.0
2016-03-21 10:45:00,114.58,114.58,114.58,114.58,100.0,113.8407,113.8407,113.8407,113.8407,100.0
2016-03-21 10:50:00,114.7,115.02,114.47,114.56,3982.0,113.9599,114.2779,113.7314,113.8208,3982.0
2016-03-21 10:55:00,114.51,114.65,114.16,114.35,10961.0,113.7712,113.9103,113.4234,113.6122,10961.0
2016-03-21 11:00:00,114.33,114.54,114.3,114.39,1200.0,113.5923,113.801,113.5625,113.6519,1200.0
2016-03-21 11:05:00,114.55,114.55,114.55,114.55,100.0,113.8109,113.8109,113.8109,113.8109,100.0
2016-03-21 11:10:00,114.42,114.56,114.42,114.56,599.0,113.6817,113.8208,113.6817,113.8208,599.0
2016-03-21 11:15:00,114.76,114.76,114.63,114.76,1000.0,114.0195,114.0195,113.8904,114.0195,1000.0
2016-03-21 11:20:00,114.93,114.93,114.93,114.93,300.0,114.1884,114.1884,114.1884,114.1884,300.0
2016-03-21 11:25:00,115.0,115.25,115.0,115.14,1010.0,114.258,114.5064,114.258,114.3971,1010.0
2016-03-21 11:30:00,115.19,115.26,115.12,115.13,1893.0,114.4468,114.5163,114.3772,114.3872,1893.0
2016-03-21 11:35:00,115.1,115.2,115.1,115.15,10439.0,114.3574,114.4567,114.3574,114.407,10439.0
2016-03-21 11:40:00,115.05,115.13,114.93,115.04,6904.0,114.3077,114.3872,114.1884,114.2977,6904.0
2016-03-21 11:45:00,114.91,114.93,114.62,114.63,15400.0,114.1686,114.1884,113.8805,113.8904,15400.0
2016-03-21 11:50:00,114.75,114.75,114.3,114.41,8823.0,114.0096,114.0096,113.5625,113.6718,8823.0
2016-03-21 11:55:00,114.62,114.72,114.38,114.64,9713.0,113.8805,113.9798,113.642,113.9003,9713.0
2016-03-21 12:00:00,114.66,114.66,114.48,114.48,300.0,113.9202,113.9202,113.7414,113.7414,300.0
2016-03-21 12:05:00,114.49,114.51,114.38,114.5,2000.0,113.7513,113.7712,113.642,113.7612,2000.0
2016-03-21 12:10:00,114.5,114.5,114.5,114.5,0.0,113.7612,113.7612,113.7612,113.7612,0.0
2016-03-21 12:15:00,114.4,114.4,114.11,114.2,4200.0,113.6619,113.6619,113.3737,113.4632,4200.0
2016-03-21 12:20:00,114.17,114.19,114.03,114.04,2976.0,113.4334,113.4532,113.2943,113.3042,2976.0
2016-03-21 12:25:00,114.1,114.1,113.97,113.97,300.0,113.3638,113.3638,113.2346,113.2346,300.0
2016-03-21 12:30:00,114.13,114.26,114.09,114.26,1118.0,113.3936,113.5228,113.3539,113.5228,1118.0
2016-03-21 12:35:00,114.12,114.34,114.1,114.34,3717.0,113.3837,113.6023,113.3638,113.6023,3717.0
2016-03-21 12:40:00,114.27,114.3,114.26,114.3,200.0,113.5327,113.5625,113.5228,113.5625,200.0
2016-03-21 12:45:00,114.02,114.18,114.02,114.12,2565.0,113.2843,113.4433,113.2843,113.3837,2565.0
2016-03-21 12:50:00,114.16,114.27,113.92,113.92,1500.0,113.4234,113.5327,113.185,113.185,1500.0
2016-03-21 12:55:00,113.97,114.24,113.97,114.1,1000.0,113.2346,113.5029,113.2346,113.3638,1000.0
2016-03-21 13:00:00,114.29,114.35,114.28,114.28,400.0,113.5526,113.6122,113.5426,113.5426,400.0
2016-03-21 13:05:00,114.3,114.3,114.1,114.1,1000.0,113.5625,113.5625,113.3638,113.3638,1000.0
2016-03-21 13:10:00,114.17,114.41,114.17,114.34,900.0,113.4334,113.6718,113.4334,113.6023,900.0
2016-03-21 13:15:00,114.27,114.27,114.19,114.19,200.0,113.5327,113.5327,113.4532,113.4532,200.0
2016-03-21 13:20:00,114.41,114.46,114.41,114.41,700.0,113.6718,113.7215,113.6718,113.6718,700.0
2016-03-21 13:25:00,114.58,114.58,114.34,114.35,2874.0,113.8407,113.8407,113.6023,113.6122,2874.0
2016-03-21 13:30:00,114.34,114.54,114.28,114.33,5716.0,113.6023,113.801,113.5426,113.5923,5716.0
2016-03-21 13:35:00,114.39,114.39,114.37,114.37,600.0,113.6519,113.6519,113.6321,113.6321,600.0
2016-03-21 13:40:00,114.29,114.44,114.28,114.38,2000.0,113.5526,113.7016,113.5426,113.642,2000.0
2016-03-21 13:45:00,114.41,114.64,114.2,114.45,12019.0,113.6718,113.9003,113.4632,113.7115,12019.0
2016-03-21 13:50:00,114.63,114.83,114.61,114.83,700.0,113.8904,114.0891,113.8705,114.0891,700.0
2016-03-21 13:55:00,114.78,114.94,114.48,114.92,3755.0,114.0394,114.1984,113.7414,114.1785,3755.0
2016-03-21 14:00:00,114.9,114.98,114.67,114.77,7349.0,114.1586,114.2381,113.9301,114.0295,7349.0
2016-03-21 14:05:00,114.79,114.83,114.62,114.65,11190.0,114.0494,114.0891,113.8805,113.9103,11190.0
2016-03-21 14:10:00,114.69,114.91,114.54,114.55,12022.0,113.95,114.1686,113.801,113.8109,12022.0
2016-03-21 14:15:00,114.59,114.69,114.47,114.61,42060.0,113.8506,113.95,113.7314,113.8705,42060.0
2016-03-21 14:20:00,114.67,114.69,114.54,114.61,6600.0,113.9301,113.95,113.801,113.8705,6600.0
2016-03-21 14:25:00,114.61,114.79,114.46,114.57,20782.0,113.8705,114.0494,113.7215,113.8308,20782.0
2016-03-21 14:30:00,114.57,114.59,114.47,114.5,13497.0,113.8308,113.8506,113.7314,113.7612,13497.0
2016-03-21 14:35:00,114.56,114.57,114.46,114.57,6200.0,113.8208,113.8308,113.7215,113.8308,6200.0
2016-03-21 14:40:00,114.54,114.63,114.47,114.53,14350.0,113.801,113.8904,113.7314,113.791,14350.0
2016-03-21 14:45:00,114.51,114.57,114.45,114.57,9706.0,113.7712,113.8308,113.7115,113.8308,9706.0
2016-03-21 14:50:00,114.58,114.58,114.47,114.54,8481.0,113.8407,113.8407,113.7314,113.801,8481.0
2016-03-21 14:55:00,114.53,114.57,114.49,114.57,7157.0,113.791,113.8308,113.7513,113.8308,7157.0
2016-03-21 15:00:00,114.51,114.57,114.45,114.54,7821.0,113.7712,113.8308,113.7115,113.801,7821.0
2016-03-21 15:05:00,114.57,114.6,114.5,114.53,8101.0,113.8308,113.8606,113.7612,113.791,8101.0
2016-03-21 15:10:00,114.57,114.57,114.48,114.54,8380.0,113.8308,113.8308,113.7414,113.801,8380.0
2016-03-21 15:15:00,114.54,114.55,114.48,114.52,5719.0,113.801,113.8109,113.7414,113.7811,5719.0
2016-03-21 15:20:00,114.52,114.58,114.46,114.54,6426.0,113.7811,113.8407,113.7215,113.801,6426.0
2016-03-21 15:25:00,114.53,114.55,114.46,114.51,7520.0,113.791,113.8109,113.7215,113.7712,7520.0
2016-03-21 15:30:00,114.46,114.51,114.33,114.37,4400.0,113.7215,113.7712,113.5923,113.6321,4400.0
2016-03-21 15:35:00,114.42,114.55,114.38,114.48,6508.0,113.6817,113.8109,113.642,113.7414,6508.0
2016-03-21 15:40:00,114.52,114.55,114.48,114.52,9295.0,113.7811,113.8109,113.7414,113.7811,9295.0
2016-03-21 15:45:00,114.52,114.63,114.46,114.49,12008.0,113.7811,113.8904,113.7215,113.7513,12008.0
2016-03-21 15:50:00,114.56,114.61,114.47,114.53,19512.0,113.8208,113.8705,113.7314,113.791,19512.0
2016-03-21 15:55:00,114.56,114.81,114.48,114.67,26042.0,113.8208,114.0692,113.7414,113.9301,26042.0
2016-03-22 09:30:00,114.0,114.71,114.0,114.71,2946.0,113.2645,113.9699,113.2645,113.9699,2946.0
2016-03-22 09:35:00,113.59,114.99,113.59,114.55,734.0,112.8571,114.2481,112.8571,113.8109,734.0
2016-03-22 09:40:00,114.83,115.0,114.76,114.83,950.0,114.0891,114.258,114.0195,114.0891,950.0
2016-03-22 09:45:00,114.87,115.07,114.4,115.05,7100.0,114.1288,114.3275,113.6619,114.3077,7100.0
2016-03-22 09:50:00,115.03,115.57,115.0,115.36,54400.0,114.2878,114.8243,114.258,114.6157,54400.0
2016-03-22 09:55:00,115.62,115.86,114.85,114.97,20823.0,114.874,115.1124,114.109,114.2282,20823.0
2016-03-22 10:00:00,114.8,115.13,114.72,115.11,10395.0,114.0593,114.3872,113.9798,114.3673,10395.0
2016-03-22 10:05:00,115.1,115.16,114.67,114.67,9700.0,114.3574,114.417,113.9301,113.9301,9700.0
2016-03-22 10:10:00,114.44,115.25,114.44,115.0,25001.0,113.7016,114.5064,113.7016,114.258,25001.0
2016-03-22 10:15:00,115.0,115.0,114.7,114.88,2000.0,114.258,114.258,113.9599,114.1388,2000.0
2016-03-22 10:20:00,114.98,115.13,114.8,115.13,16013.0,114.2381,114.3872,114.0593,114.3872,16013.0
2016-03-22 10:25:00,115.13,115.66,115.13,115.58,18182.0,114.3872,114.9137,114.3872,114.8343,18182.0
2016-03-22 10:30:00,115.63,115.73,115.56,115.66,10880.0,114.8839,114.9833,114.8144,114.9137,10880.0
2016-03-22 10:35:00,115.68,115.75,115.32,115.59,13106.0,114.9336,115.0032,114.5759,114.8442,13106.0
2016-03-22 10:40:00,115.65,115.93,115.34,115.81,7287.0,114.9038,115.182,114.5958,115.0628,7287.0
2016-03-22 10:45:00,115.81,115.87,115.72,115.72,1759.0,115.0628,115.1224,114.9734,114.9734,1759.0
2016-03-22 10:50:00,115.8,115.82,115.49,115.6,3500.0,115.0528,115.0727,114.7448,114.8541,3500.0
2016-03-22 10:55:00,115.51,115.66,115.51,115.57,700.0,114.7647,114.9137,114.7647,114.8243,700.0
2016-03-22 11:00:00,115.74,115.74,115.57,115.65,2420.0,114.9932,114.9932,114.8243,114.9038,2420.0
2016-03-22 11:05:00,115.84,115.84,115.47,115.67,8045.0,115.0926,115.0926,114.725,114.9237,8045.0
2016-03-22 11:10:00,115.63,116.0,115.63,115.87,3702.0,114.8839,115.2515,114.8839,115.1224,3702.0
2016-03-22 11:15:00,115.97,116.38,115.97,116.38,1857.0,115.2217,115.6291,115.2217,115.6291,1857.0
2016-03-22 11:20:00,116.37,116.37,116.13,116.15,2611.0,115.6192,115.6192,115.3807,115.4006,2611.0
2016-03-22 11:25:00,116.26,116.26,116.01,116.07,700.0,115.5099,115.5099,115.2615,115.3211,700.0
2016-03-22 11:30:00,116.16,116.25,115.88,116.24,3955.0,115.4105,115.4999,115.1323,115.49,3955.0
2016-03-22 11:35:00,116.2,116.49,116.15,116.49,12029.0,115.4503,115.7384,115.4006,115.7384,12029.0
2016-03-22 11:40:00,116.44,116.49,116.4,116.4,1700.0,115.6887,115.7384,115.649,115.649,1700.0
2016-03-22 11:45:00,116.4,116.41,116.25,116.3,1000.0,115.649,115.6589,115.4999,115.5496,1000.0
2016-03-22 11:50:00,116.31,116.44,116.15,116.15,3938.0,115.5595,115.6887,115.4006,115.4006,3938.0
2016-03-22 11:55:00,116.06,116.51,116.04,116.32,19809.0,115.3112,115.7583,115.2913,115.5695,19809.0
2016-03-22 12:00:00,116.33,116.47,116.32,116.32,3435.0,115.5794,115.7185,115.5695,115.5695,3435.0
2016-03-22 12:05:00,116.4,116.52,116.35,116.43,2100.0,115.649,115.7682,115.5993,115.6788,2100.0
2016-03-22 12:10:00,116.45,116.81,116.45,116.53,1430.0,115.6986,116.0563,115.6986,115.7781,1430.0
2016-03-22 12:15:00,116.44,116.59,116.42,116.42,2100.0,115.6887,115.8377,115.6688,115.6688,2100.0
2016-03-22 12:20:00,116.44,116.47,116.33,116.33,2050.0,115.6887,115.7185,115.5794,115.5794,2050.0
2016-03-22 12:25:00,116.33,116.36,116.1,116.33,2500.0,115.5794,115.6092,115.3509,115.5794,2500.0
2016-03-22 12:30:00,116.4,116.71,116.39,116.65,10300.0,115.649,115.957,115.639,115.8974,10300.0
2016-03-22 12:35:00,116.58,116.71,116.57,116.61,11522.0,115.8278,115.957,115.8179,115.8576,11522.0
2016-03-22 12:40:00,116.63,116.85,116.6,116.66,10975.0,115.8775,116.0961,115.8477,115.9073,10975.0
2016-03-22 12:45:00,116.73,116.92,116.7,116.75,7800.0,115.9768,116.1656,115.947,115.9967,7800.0
2016-03-22 12:50:00,116.83,116.96,116.77,116.92,3100.0,116.0762,116.2054,116.0166,116.1656,3100.0
2016-03-22 12:55:00,116.93,117.0,116.87,116.87,2792.0,116.1755,116.2451,116.1159,116.1159,2792.0
2016-03-22 13:00:00,116.91,117.03,116.51,116.64,19550.0,116.1557,116.2749,115.7583,115.8874,19550.0
2016-03-22 13:05:00,116.59,116.64,116.23,116.23,4922.0,115.8377,115.8874,115.4801,115.4801,4922.0
2016-03-22 13:10:00,116.23,116.33,116.1,116.19,3200.0,115.4801,115.5794,115.3509,115.4403,3200.0
2016-03-22 13:15:00,116.15,116.38,116.14,116.38,700.0,115.4006,115.6291,115.3906,115.6291,700.0
2016-03-22 13:20:00,116.34,116.45,116.08,116.08,2650.0,115.5894,115.6986,115.331,115.331,2650.0
2016-03-22 13:25:00,116.27,116.27,116.01,116.12,800.0,115.5198,115.5198,115.2615,115.3708,800.0
2016-03-22 13:30:00,115.93,116.03,115.88,115.88,800.0,115.182,115.2814,115.1323,115.1323,800.0
2016-03-22 13:35:00,115.82,116.0,115.78,115.92,900.0,115.0727,115.2515,115.033,115.1721,900.0
2016-03-22 13:40:00,115.74,115.74,115.74,115.74,100.0,114.9932,114.9932,114.9932,114.9932,100.0
2016-03-22 13:45:00,115.87,115.98,115.79,115.96,2866.0,115.1224,115.2317,115.0429,115.2118,2866.0
2016-03-22 13:50:00,115.94,116.02,115.82,115.96,5929.0,115.1919,115.2714,115.0727,115.2118,5929.0
2016-03-22 13:55:00,115.96,116.09,115.92,116.07,3009.0,115.2118,115.341,115.1721,115.3211,3009.0
2016-03-22 14:00:00,116.12,116.18,116.08,116.13,3610.0,115.3708,115.4304,115.331,115.3807,3610.0
2016-03-22 14:05:00,116.12,116.34,116.12,116.25,6352.0,115.3708,115.5894,115.3708,115.4999,6352.0
2016-03-22 14:10:00,116.28,116.3,116.12,116.15,2528.0,115.5297,115.5496,115.3708,115.4006,2528.0
2016-03-22 14:15:00,116.16,116.23,116.07,116.14,2251.0,115.4105,115.4801,115.3211,115.3906,2251.0
2016-03-22 14:20:00,116.2,116.25,116.07,116.14,3227.0,115.4503,115.4999,115.3211,115.3906,3227.0
2016-03-22 14:25:00,116.12,116.55,116.08,116.55,7007.0,115.3708,115.798,115.331,115.798,7007.0
2016-03-22 14:30:00,116.46,116.62,116.46,116.61,3007.0,115.7086,115.8675,115.7086,115.8576,3007.0
2016-03-22 14:35:00,116.57,116.59,116.4,116.44,1900.0,115.8179,115.8377,115.649,115.6887,1900.0
2016-03-22 14:40:00,116.42,116.5,116.4,116.49,1700.0,115.6688,115.7483,115.649,115.7384,1700.0
2016-03-22 14:45:00,116.48,116.63,116.48,116.63,2300.0,115.7284,115.8775,115.7284,115.8775,2300.0
2016-03-22 14:50:00,116.6,116.61,116.41,116.57,8039.0,115.8477,115.8576,115.6589,115.8179,8039.0
2016-03-22 14:55:00,116.52,116.59,116.45,116.48,2315.0,115.7682,115.8377,115.6986,115.7284,2315.0
2016-03-22 15:00:00,116.43,116.46,116.34,116.37,2414.0,115.6788,115.7086,115.5894,115.6192,2414.0
2016-03-22 15:05:00,116.39,116.5,116.22,116.33,7795.0,115.639,115.7483,115.4701,115.5794,7795.0
2016-03-22 15:10:00,116.3,116.38,116.27,116.29,2400.0,115.5496,115.6291,115.5198,115.5397,2400.0
2016-03-22 15:15:00,116.23,116.23,115.82,115.84,5162.0,115.4801,115.4801,115.0727,115.0926,5162.0
2016-03-22 15:20:00,115.87,115.96,115.77,115.77,4300.0,115.1224,115.2118,115.023,115.023,4300.0
2016-03-22 15:25:00,115.74,115.82,115.61,115.61,5471.0,114.9932,115.0727,114.8641,114.8641,5471.0
2016-03-22 15:30:00,115.63,115.66,115.47,115.57,4320.0,114.8839,114.9137,114.725,114.8243,4320.0
2016-03-22 15:35:00,115.55,115.59,115.46,115.47,2400.0,114.8044,114.8442,114.715,114.725,2400.0
2016-03-22 15:40:00,115.4,115.61,115.38,115.54,5700.0,114.6554,114.8641,114.6355,114.7945,5700.0
2016-03-22 15:45:00,115.54,115.67,115.53,115.57,3800.0,114.7945,114.9237,114.7846,114.8243,3800.0
2016-03-22 15:50:00,115.55,115.65,115.46,115.49,7417.0,114.8044,114.9038,114.715,114.7448,7417.0
2016-03-22 15:55:00,115.47,115.65,115.35,115.48,28965.0,114.725,114.9038,114.6057,114.7349,28965.0
2016-03-23 09:30:00,115.19,116.73,115.02,115.03,1850.0,114.4468,115.9768,114.2779,114.2878,1850.0
2016-03-23 09:35:00,115.17,116.06,115.17,115.47,1300.0,114.4269,115.3112,114.4269,114.725,1300.0
2016-03-23 09:40:00,115.29,115.3,115.0,115.0,400.0,114.5461,114.5561,114.258,114.258,400.0
2016-03-23 09:45:00,114.72,114.72,114.32,114.32,200.0,113.9798,113.9798,113.5824,113.5824,200.0
2016-03-23 09:50:00,114.06,114.69,113.95,114.68,4822.0,113.3241,113.95,113.2148,113.9401,4822.0
2016-03-23 09:55:00,114.59,115.1,114.58,115.1,200.0,113.8506,114.3574,113.8407,114.3574,200.0
2016-03-23 10:00:00,115.1,115.1,115.1,115.1,0.0,114.3574,114.3574,114.3574,114.3574,0.0
2016-03-23 10:05:00,114.67,114.67,114.67,114.67,100.0,113.9301,113.9301,113.9301,113.9301,100.0
2016-03-23 10:10:00,114.96,115.1,114.67,114.8,6600.0,114.2183,114.3574,113.9301,114.0593,6600.0
2016-03-23 10:15:00,114.71,114.78,114.67,114.67,465.0,113.9699,114.0394,113.9301,113.9301,465.0
2016-03-23 10:20:00,114.52,114.68,114.52,114.68,200.0,113.7811,113.9401,113.7811,113.9401,200.0
2016-03-23 10:25:00,114.4,114.42,114.23,114.42,1490.0,113.6619,113.6817,113.493,113.6817,1490.0
2016-03-23 10:30:00,114.15,114.42,114.03,114.42,700.0,113.4135,113.6817,113.2943,113.6817,700.0
2016-03-23 10:35:00,114.01,114.01,113.5,114.0,4800.0,113.2744,113.2744,112.7677,113.2645,4800.0
2016-03-23 10:40:00,114.0,114.02,113.74,114.02,3400.0,113.2645,113.2843,113.0061,113.2843,3400.0
2016-03-23 10:45:00,114.25,114.29,114.04,114.05,3000.0,113.5128,113.5526,113.3042,113.3141,3000.0
2016-03-23 10:50:00,113.99,114.08,113.99,114.08,400.0,113.2545,113.3439,113.2545,113.3439,400.0
2016-03-23 10:55:00,114.08,114.08,114.08,114.08,0.0,113.3439,113.3439,113.3439,113.3439,0.0
2016-03-23 11:00:00,114.0,114.0,113.98,114.0,1000.0,113.2645,113.2645,113.2446,113.2645,1000.0
2016-03-23 11:05:00,114.01,114.2,113.94,114.16,3300.0,113.2744,113.4632,113.2048,113.4234,3300.0
2016-03-23 11:10:00,114.14,114.15,114.14,114.14,300.0,113.4035,113.4135,113.4035,113.4035,300.0
2016-03-23 11:15:00,114.0,114.08,113.86,114.0,9912.0,113.2645,113.3439,113.1254,113.2645,9912.0
2016-03-23 11:20:00,114.0,114.15,113.94,114.06,5227.0,113.2645,113.4135,113.2048,113.3241,5227.0
2016-03-23 11:25:00,114.08,114.08,113.99,114.01,8231.0,113.3439,113.3439,113.2545,113.2744,8231.0
2016-03-23 11:30:00,114.0,114.13,113.87,114.03,13977.0,113.2645,113.3936,113.1353,113.2943,13977.0
2016-03-23 11:35:00,114.02,114.18,113.88,114.18,7880.0,113.2843,113.4433,113.1452,113.4433,7880.0
2016-03-23 11:40:00,114.17,114.18,114.0,114.01,4400.0,113.4334,113.4433,113.2645,113.2744,4400.0
2016-03-23 11:45:00,114.07,114.26,114.05,114.26,2688.0,113.334,113.5228,113.3141,113.5228,2688.0
2016-03-23 11:50:00,114.21,114.21,114.01,114.02,8088.0,113.4731,113.4731,113.2744,113.2843,8088.0
2016-03-23 11:55:00,114.11,114.17,114.05,114.05,4200.0,113.3737,113.4334,113.3141,113.3141,4200.0
2016-03-23 12:00:00,114.16,114.17,114.0,114.01,10650.0,113.4234,113.4334,113.2645,113.2744,10650.0
2016-03-23 12:05:00,114.04,114.18,114.02,114.04,2800.0,113.3042,113.4433,113.2843,113.3042,2800.0
2016-03-23 12:10:00,114.04,114.12,113.96,114.02,4082.0,113.3042,113.3837,113.2247,113.2843,4082.0
2016-03-23 12:15:00,114.02,114.02,114.02,114.02,0.0,113.2843,113.2843,113.2843,113.2843,0.0
2016-03-23 12:20:00,114.07,114.1,114.07,114.09,700.0,113.334,113.3638,113.334,113.3539,700.0
2016-03-23 12:25:00,114.08,114.11,113.96,114.07,6349.0,113.3439,113.3737,113.2247,113.334,6349.0
2016-03-23 12:30:00,114.04,114.07,113.78,113.78,8165.0,113.3042,113.334,113.0459,113.0459,8165.0
2016-03-23 12:35:00,113.76,113.81,113.73,113.73,719.0,113.026,113.0757,112.9962,112.9962,719.0
2016-03-23 12:40:00,113.81,114.0,113.81,113.84,1400.0,113.0757,113.2645,113.0757,113.1055,1400.0
2016-03-23 12:45:00,113.81,113.81,113.69,113.76,900.0,113.0757,113.0757,112.9565,113.026,900.0
2016-03-23 12:50:00,113.61,113.61,113.52,113.54,1000.0,112.877,112.877,112.7875,112.8074,1000.0
2016-03-23 12:55:00,113.48,113.71,113.38,113.71,1615.0,112.7478,112.9763,112.6485,112.9763,1615.0
2016-03-23 13:00:00,113.54,113.54,113.53,113.54,853.0,112.8074,112.8074,112.7975,112.8074,853.0
2016-03-23 13:05:00,113.54,113.66,113.39,113.4,4907.0,112.8074,112.9266,112.6584,112.6683,4907.0
2016-03-23 13:10:00,113.67,113.67,113.52,113.52,600.0,112.9366,112.9366,112.7875,112.7875,600.0
2016-03-23 13:15:00,113.5,113.51,113.5,113.51,200.0,112.7677,112.7776,112.7677,112.7776,200.0
2016-03-23 13:20:00,113.51,113.51,113.51,113.51,0.0,112.7776,112.7776,112.7776,112.7776,0.0
2016-03-23 13:25:00,113.42,113.42,113.32,113.42,1100.0,112.6882,112.6882,112.5888,112.6882,1100.0
2016-03-23 13:30:00,113.4,113.45,113.29,113.37,1600.0,112.6683,112.718,112.559,112.6385,1600.0
2016-03-23 13:35:00,113.3,113.36,113.26,113.34,1025.0,112.569,112.6286,112.5292,112.6087,1025.0
2016-03-23 13:40:00,113.34,113.35,112.93,112.94,6047.0,112.6087,112.6186,112.2014,112.2113,6047.0
2016-03-23 13:45:00,113.0,113.3,112.96,113.17,3500.0,112.2709,112.569,112.2312,112.4398,3500.0
2016-03-23 13:50:00,113.04,113.22,113.04,113.17,4809.0,112.3106,112.4895,112.3106,112.4398,4809.0
2016-03-23 13:55:00,113.26,113.32,112.82,112.82,5018.0,112.5292,112.5888,112.0921,112.0921,5018.0
2016-03-23 14:00:00,112.81,113.23,112.8,113.21,4112.0,112.0821,112.4994,112.0722,112.4795,4112.0
2016-03-23 14:05:00,113.07,113.35,112.97,113.26,20105.0,112.3405,112.6186,112.2411,112.5292,20105.0
2016-03-23 14:10:00,113.31,113.37,113.08,113.11,5107.0,112.5789,112.6385,112.3504,112.3802,5107.0
2016-03-23 14:15:00,113.16,113.23,113.08,113.14,6119.0,112.4299,112.4994,112.3504,112.41,6119.0
2016-03-23 14:20:00,113.17,113.21,113.11,113.17,4755.0,112.4398,112.4795,112.3802,112.4398,4755.0
2016-03-23 14:25:00,113.16,113.2,113.0,113.04,3250.0,112.4299,112.4696,112.2709,112.3106,3250.0
2016-03-23 14:30:00,113.05,113.09,112.82,112.89,10868.0,112.3206,112.3603,112.0921,112.1616,10868.0
2016-03-23 14:35:00,112.89,113.18,112.65,112.65,6476.0,112.1616,112.4497,111.9232,111.9232,6476.0
2016-03-23 14:40:00,112.62,112.62,112.33,112.49,5083.0,111.8934,111.8934,111.6052,111.7642,5083.0
2016-03-23 14:45:00,112.46,112.6,112.45,112.45,3103.0,111.7344,111.8735,111.7245,111.7245,3103.0
2016-03-23 14:50:00,112.45,112.52,112.26,112.35,1938.0,111.7245,111.794,111.5357,111.6251,1938.0
2016-03-23 14:55:00,112.39,112.47,112.29,112.4,2200.0,111.6648,111.7443,111.5655,111.6748,2200.0
2016-03-23 15:00:00,112.43,112.43,112.25,112.25,1669.0,111.7046,111.7046,111.5257,111.5257,1669.0
2016-03-23 15:05:00,112.22,112.52,112.18,112.52,5600.0,111.4959,111.794,111.4562,111.794,5600.0
2016-03-23 15:10:00,112.44,112.53,112.34,112.45,3491.0,111.7145,111.8039,111.6152,111.7245,3491.0
2016-03-23 15:15:00,112.45,112.52,112.32,112.32,1900.0,111.7245,111.794,111.5953,111.5953,1900.0
2016-03-23 15:20:00,112.26,112.58,112.2,112.31,37900.0,111.5357,111.8536,111.4761,111.5854,37900.0
2016-03-23 15:25:00,112.33,112.59,112.22,112.59,9505.0,111.6052,111.8635,111.4959,111.8635,9505.0
2016-03-23 15:30:00,112.4,112.47,112.37,112.4,3700.0,111.6748,111.7443,111.645,111.6748,3700.0
2016-03-23 15:35:00,112.39,112.52,112.39,112.52,6398.0,111.6648,111.794,111.6648,111.794,6398.0
2016-03-23 15:40:00,112.53,112.61,112.48,112.53,7500.0,111.8039,111.8834,111.7543,111.8039,7500.0
2016-03-23 15:45:00,112.6,112.6,112.38,112.39,12425.0,111.8735,111.8735,111.6549,111.6648,12425.0
2016-03-23 15:50:00,112.45,112.57,112.4,112.49,7422.0,111.7245,111.8437,111.6748,111.7642,7422.0
2016-03-23 15:55:00,112.52,112.54,112.38,112.46,21270.0,111.794,111.8139,111.6549,111.7344,21270.0
2016-03-24 09:30:00,111.42,111.93,111.12,111.93,5585.0,110.7011,111.2078,110.403,111.2078,5585.0
2016-03-24 09:35:00,111.51,111.84,111.32,111.81,650.0,110.7905,111.1184,110.6017,111.0886,650.0
2016-03-24 09:40:00,111.49,111.83,111.23,111.52,2700.0,110.7706,111.1085,110.5123,110.8005,2700.0
2016-03-24 09:45:00,111.52,111.76,111.47,111.69,600.0,110.8005,111.0389,110.7508,110.9694,600.0
2016-03-24 09:50:00,111.7,112.0,111.55,111.89,8753.0,110.9793,111.2774,110.8303,111.1681,8753.0
2016-03-24 09:55:00,111.85,112.51,111.85,112.51,2314.0,111.1283,111.7841,111.1283,111.7841,2314.0
2016-03-24 10:00:00,112.23,112.87,112.23,112.79,1700.0,111.5059,112.1417,111.5059,112.0623,1700.0
2016-03-24 10:05:00,112.75,113.0,112.67,113.0,3300.0,112.0225,112.2709,111.943,112.2709,3300.0
2016-03-24 10:10:00,112.83,112.83,112.29,112.39,1306.0,112.102,112.102,111.5655,111.6648,1306.0
2016-03-24 10:15:00,112.56,112.56,112.1,112.36,3489.0,111.8337,111.8337,111.3767,111.635,3489.0
2016-03-24 10:20:00,112.44,112.67,112.38,112.4,6102.0,111.7145,111.943,111.6549,111.6748,6102.0
2016-03-24 10:25:00,112.39,112.39,112.31,112.31,500.0,111.6648,111.6648,111.5854,111.5854,500.0
2016-03-24 10:30:00,112.39,112.74,112.39,112.74,473.0,111.6648,112.0126,111.6648,112.0126,473.0
2016-03-24 10:35:00,112.94,112.96,112.86,112.96,1400.0,112.2113,112.2312,112.1318,112.2312,1400.0
2016-03-24 10:40:00,113.06,113.7,113.05,113.34,3034.0,112.3305,112.9664,112.3206,112.6087,3034.0
2016-03-24 10:45:00,113.37,113.37,113.16,113.17,900.0,112.6385,112.6385,112.4299,112.4398,900.0
2016-03-24 10:50:00,113.29,113.35,113.29,113.35,200.0,112.559,112.6186,112.559,112.6186,200.0
2016-03-24 10:55:00,113.29,113.29,113.29,113.29,100.0,112.559,112.559,112.559,112.559,100.0
2016-03-24 11:00:00,113.42,113.65,113.42,113.56,3099.0,112.6882,112.9167,112.6882,112.8273,3099.0
2016-03-24 11:05:00,113.72,113.72,113.59,113.61,900.0,112.9863,112.9863,112.8571,112.877,900.0
2016-03-24 11:10:00,113.51,113.66,113.44,113.51,1500.0,112.7776,112.9266,112.7081,112.7776,1500.0
2016-03-24 11:15:00,113.49,113.49,113.15,113.15,1300.0,112.7577,112.7577,112.4199,112.4199,1300.0
2016-03-24 11:20:00,113.2,113.2,113.02,113.02,776.0,112.4696,112.4696,112.2908,112.2908,776.0
2016-03-24 11:25:00,112.74,112.84,112.69,112.69,600.0,112.0126,112.1119,111.9629,111.9629,600.0
2016-03-24 11:30:00,112.59,112.81,112.13,112.81,9601.0,111.8635,112.0821,111.4065,112.0821,9601.0
2016-03-24 11:35:00,112.7,112.7,112.44,112.46,1963.0,111.9728,111.9728,111.7145,111.7344,1963.0
2016-03-24 11:40:00,112.54,112.54,112.16,112.16,2900.0,111.8139,111.8139,111.4363,111.4363,2900.0
2016-03-24 11:45:00,112.15,112.15,111.78,111.82,4951.0,111.4264,111.4264,111.0588,111.0985,4951.0
2016-03-24 11:50:00,111.89,112.37,111.81,112.23,8023.0,111.1681,111.645,111.0886,111.5059,8023.0
2016-03-24 11:55:00,112.27,112.41,112.2,112.4,5280.0,111.5456,111.6847,111.4761,111.6748,5280.0
2016-03-24 12:00:00,112.32,112.6,112.32,112.52,1851.0,111.5953,111.8735,111.5953,111.794,1851.0
2016-03-24 12:05:00,112.5,112.55,112.43,112.51,2300.0,111.7741,111.8238,111.7046,111.7841,2300.0
2016-03-24 12:10:00,112.55,112.61,112.38,112.38,1356.0,111.8238,111.8834,111.6549,111.6549,1356.0
2016-03-24 12:15:00,112.36,112.36,112.26,112.26,1600.0,111.635,111.635,111.5357,111.5357,1600.0
2016-03-24 12:20:00,112.19,112.19,112.01,112.15,4999.0,111.4661,111.4661,111.2873,111.4264,4999.0
2016-03-24 12:25:00,112.14,112.52,112.13,112.51,4800.0,111.4165,111.794,111.4065,111.7841,4800.0
2016-03-24 12:30:00,112.53,112.63,112.53,112.55,1400.0,111.8039,111.9033,111.8039,111.8238,1400.0
2016-03-24 12:35:00,112.57,112.73,112.54,112.68,2500.0,111.8437,112.0026,111.8139,111.953,2500.0
2016-03-24 12:40:00,112.66,112.66,112.6,112.64,2100.0,111.9331,111.9331,111.8735,111.9132,2100.0
2016-03-24 12:45:00,112.68,112.92,112.68,112.84,2600.0,111.953,112.1914,111.953,112.1119,2600.0
2016-03-24 12:50:00,112.85,113.01,112.8,112.87,3251.0,112.1219,112.2808,112.0722,112.1417,3251.0
2016-03-24 12:55:00,113.0,113.05,112.93,113.0,2605.0,112.2709,112.3206,112.2014,112.2709,2605.0
2016-03-24 13:00:00,112.97,113.05,112.95,112.98,2614.0,112.2411,112.3206,112.2212,112.251,2614.0
2016-03-24 13:05:00,113.03,113.04,112.87,112.89,5858.0,112.3007,112.3106,112.1417,112.1616,5858.0
2016-03-24 13:10:00,112.87,112.94,112.73,112.74,9962.0,112.1417,112.2113,112.0026,112.0126,9962.0
2016-03-24 13:15:00,112.73,112.91,112.7,112.71,9700.0,112.0026,112.1815,111.9728,111.9828,9700.0
2016-03-24 13:20:00,112.74,112.81,112.62,112.76,9899.0,112.0126,112.0821,111.8934,112.0325,9899.0
2016-03-24 13:25:00,112.77,112.92,112.77,112.81,704.0,112.0424,112.1914,112.0424,112.0821,704.0
2016-03-24 13:30:00,112.82,112.82,112.76,112.76,300.0,112.0921,112.0921,112.0325,112.0325,300.0
2016-03-24 13:35:00,112.82,112.82,112.64,112.65,917.0,112.0921,112.0921,111.9132,111.9232,917.0
2016-03-24 13:40:00,112.71,112.92,112.7,112.91,1600.0,111.9828,112.1914,111.9728,112.1815,1600.0
2016-03-24 13:45:00,112.89,112.91,112.89,112.9,250.0,112.1616,112.1815,112.1616,112.1715,250.0
2016-03-24 13:50:00,112.93,112.98,112.67,112.95,3000.0,112.2014,112.251,111.943,112.2212,3000.0
2016-03-24 13:55:00,112.92,112.95,112.84,112.87,5100.0,112.1914,112.2212,112.1119,112.1417,5100.0
2016-03-24 14:00:00,112.83,112.9,112.61,112.61,14290.0,112.102,112.1715,111.8834,111.8834,14290.0
2016-03-24 14:05:00,112.53,112.57,112.51,112.51,820.0,111.8039,111.8437,111.7841,111.7841,820.0
2016-03-24 14:10:00,112.5,112.7,112.5,112.7,600.0,111.7741,111.9728,111.7741,111.9728,600.0
2016-03-24 14:15:00,112.66,112.81,112.6,112.81,6531.0,111.9331,112.0821,111.8735,112.0821,6531.0
2016-03-24 14:20:00,112.9,112.98,112.9,112.91,5200.0,112.1715,112.251,112.1715,112.1815,5200.0
2016-03-24 14:25:00,112.91,113.28,112.91,113.06,1000.0,112.1815,112.5491,112.1815,112.3305,1000.0
2016-03-24 14:30:00,113.12,113.15,113.08,113.08,700.0,112.3901,112.4199,112.3504,112.3504,700.0
2016-03-24 14:35:00,113.11,113.24,112.9,112.97,21182.0,112.3802,112.5094,112.1715,112.2411,21182.0
2016-03-24 14:40:00,113.06,113.16,112.95,113.12,4495.0,112.3305,112.4299,112.2212,112.3901,4495.0
2016-03-24 14:45:00,113.27,113.35,113.2,113.27,2000.0,112.5392,112.6186,112.4696,112.5392,2000.0
2016-03-24 14:50:00,113.21,113.39,113.15,113.15,7402.0,112.4795,112.6584,112.4199,112.4199,7402.0
2016-03-24 14:55:00,113.05,113.16,113.02,113.03,7125.0,112.3206,112.4299,112.2908,112.3007,7125.0
2016-03-24 15:00:00,113.01,113.04,112.95,112.95,1208.0,112.2808,112.3106,112.2212,112.2212,1208.0
2016-03-24 15:05:00,112.97,113.05,112.88,112.88,9998.0,112.2411,112.3206,112.1517,112.1517,9998.0
2016-03-24 15:10:00,112.94,112.97,112.89,112.96,3399.0,112.2113,112.2411,112.1616,112.2312,3399.0
2016-03-24 15:15:00,112.93,113.0,112.87,112.95,6312.0,112.2014,112.2709,112.1417,112.2212,6312.0
2016-03-24 15:20:00,112.96,112.97,112.77,112.78,3413.0,112.2312,112.2411,112.0424,112.0523,3413.0
2016-03-24 15:25:00,112.92,113.01,112.85,112.96,4809.0,112.1914,112.2808,112.1219,112.2312,4809.0
2016-03-24 15:30:00,112.85,112.91,112.85,112.87,3799.0,112.1219,112.1815,112.1219,112.1417,3799.0
2016-03-24 15:35:00,112.91,113.0,112.86,113.0,1400.0,112.1815,112.2709,112.1318,112.2709,1400.0
2016-03-24 15:40:00,113.07,113.08,113.03,113.03,800.0,112.3405,112.3504,112.3007,112.3007,800.0
2016-03-24 15:45:00,113.04,113.04,112.94,112.96,800.0,112.3106,112.3106,112.2113,112.2312,800.0
2016-03-24 15:50:00,112.99,112.99,112.59,112.63,21592.0,112.261,112.261,111.8635,111.9033,21592.0
2016-03-24 15:55:00,112.65,112.9,112.6,112.89,19497.0,111.9232,112.1715,111.8735,112.1616,19497.0
2016-03-28 09:30:00,113.34,114.55,112.76,112.76,17825.0,112.6087,113.8109,112.0325,112.0325,17825.0
2016-03-28 09:35:00,112.76,113.51,112.07,113.47,14000.0,112.0325,112.7776,111.3469,112.7379,14000.0
2016-03-28 09:40:00,113.33,113.34,112.22,112.51,5673.0,112.5988,112.6087,111.4959,111.7841,5673.0
2016-03-28 09:45:00,112.15,112.68,112.15,112.45,600.0,111.4264,111.953,111.4264,111.7245,600.0
2016-03-28 09:50:00,112.52,113.22,112.5,112.77,4600.0,111.794,112.4895,111.7741,112.0424,4600.0
2016-03-28 09:55:00,112.85,113.56,112.85,113.3,8824.0,112.1219,112.8273,112.1219,112.569,8824.0
2016-03-28 10:00:00,113.3,113.73,113.22,113.45,6486.0,112.569,112.9962,112.4895,112.718,6486.0
2016-03-28 10:05:00,113.33,113.7,113.31,113.52,7285.0,112.5988,112.9664,112.5789,112.7875,7285.0
2016-03-28 10:10:00,113.52,113.85,113.47,113.85,7207.0,112.7875,113.1154,112.7379,113.1154,7207.0
2016-03-28 10:15:00,113.88,114.08,113.73,113.98,3900.0,113.1452,113.3439,112.9962,113.2446,3900.0
2016-03-28 10:20:00,113.97,114.07,113.68,113.94,10045.0,113.2346,113.334,112.9465,113.2048,10045.0
2016-03-28 10:25:00,113.86,114.06,113.76,113.81,6600.0,113.1254,113.3241,113.026,113.0757,6600.0
2016-03-28 10:30:00,113.74,113.74,113.21,113.29,10441.0,113.0061,113.0061,112.4795,112.559,10441.0
2016-03-28 10:35:00,113.53,113.53,112.83,112.83,3400.0,112.7975,112.7975,112.102,112.102,3400.0
2016-03-28 10:40:00,112.71,113.06,112.7,113.02,3380.0,111.9828,112.3305,111.9728,112.2908,3380.0
2016-03-28 10:45:00,112.98,113.01,112.81,112.95,2240.0,112.251,112.2808,112.0821,112.2212,2240.0
2016-03-28 10:50:00,112.95,113.06,112.55,112.55,4322.0,112.2212,112.3305,111.8238,111.8238,4322.0
2016-03-28 10:55:00,112.7,112.86,112.64,112.86,1449.0,111.9728,112.1318,111.9132,112.1318,1449.0
2016-03-28 11:00:00,112.79,112.86,112.35,112.35,1700.0,112.0623,112.1318,111.6251,111.6251,1700.0
2016-03-28 11:05:00,112.24,112.72,112.15,112.48,4200.0,111.5158,111.9927,111.4264,111.7543,4200.0
2016-03-28 11:10:00,112.31,112.59,112.16,112.51,3440.0,111.5854,111.8635,111.4363,111.7841,3440.0
2016-03-28 11:15:00,112.56,112.56,112.2,112.2,3400.0,111.8337,111.8337,111.4761,111.4761,3400.0
2016-03-28 11:20:00,112.17,112.37,112.16,112.28,1800.0,111.4463,111.645,111.4363,111.5555,1800.0
2016-03-28 11:25:00,112.39,112.41,112.31,112.4,1000.0,111.6648,111.6847,111.5854,111.6748,1000.0
2016-03-28 11:30:00,112.68,112.68,112.68,112.68,100.0,111.953,111.953,111.953,111.953,100.0
2016-03-28 11:35:00,112.67,112.67,112.29,112.47,13731.0,111.943,111.943,111.5655,111.7443,13731.0
2016-03-28 11:40:00,112.41,112.41,112.31,112.4,1600.0,111.6847,111.6847,111.5854,111.6748,1600.0
2016-03-28 11:45:00,112.58,112.58,112.45,112.49,3999.0,111.8536,111.8536,111.7245,111.7642,3999.0
2016-03-28 11:50:00,112.42,112.51,112.33,112.51,600.0,111.6946,111.7841,111.6052,111.7841,600.0
2016-03-28 11:55:00,112.4,112.67,112.4,112.54,500.0,111.6748,111.943,111.6748,111.8139,500.0
2016-03-28 12:00:00,112.76,112.76,112.63,112.74,400.0,112.0325,112.0325,111.9033,112.0126,400.0
2016-03-28 12:05:00,112.94,112.94,112.94,112.94,100.0,112.2113,112.2113,112.2113,112.2113,100.0
2016-03-28 12:10:00,112.79,112.87,112.56,112.65,3500.0,112.0623,112.1417,111.8337,111.9232,3500.0
2016-03-28 12:15:00,112.66,112.72,112.54,112.72,2030.0,111.9331,111.9927,111.8139,111.9927,2030.0
2016-03-28 12:20:00,112.72,112.8,112.59,112.76,1152.0,111.9927,112.0722,111.8635,112.0325,1152.0
2016-03-28 12:25:00,112.84,112.85,112.54,112.7,4900.0,112.1119,112.1219,111.8139,111.9728,4900.0
2016-03-28 12:30:00,112.76,112.77,112.6,112.65,2900.0,112.0325,112.0424,111.8735,111.9232,2900.0
2016-03-28 12:35:00,112.59,113.45,112.59,113.19,4110.0,111.8635,112.718,111.8635,112.4597,4110.0
2016-03-28 12:40:00,113.1,113.21,113.1,113.21,1000.0,112.3703,112.4795,112.3703,112.4795,1000.0
2016-03-28 12:45:00,113.21,113.25,113.07,113.23,4911.0,112.4795,112.5193,112.3405,112.4994,4911.0
2016-03-28 12:50:00,113.23,113.23,113.23,113.23,0.0,112.4994,112.4994,112.4994,112.4994,0.0
2016-03-28 12:55:00,113.43,113.57,113.19,113.31,1900.0,112.6981,112.8372,112.4597,112.5789,1900.0
2016-03-28 13:00:00,113.25,113.37,113.18,113.21,4181.0,112.5193,112.6385,112.4497,112.4795,4181.0
2016-03-28 13:05:00,113.26,113.39,113.18,113.39,900.0,112.5292,112.6584,112.4497,112.6584,900.0
2016-03-28 13:10:00,113.45,113.45,113.45,113.45,100.0,112.718,112.718,112.718,112.718,100.0
2016-03-28 13:15:00,113.45,113.59,113.45,113.59,400.0,112.718,112.8571,112.718,112.8571,400.0
2016-03-28 13:20:00,113.59,113.59,113.59,113.59,0.0,112.8571,112.8571,112.8571,112.8571,0.0
2016-03-28 13:25:00,113.5,113.5,113.44,113.44,815.0,112.7677,112.7677,112.7081,112.7081,815.0
2016-03-28 13:30:00,113.44,113.44,113.2,113.2,1000.0,112.7081,112.7081,112.4696,112.4696,1000.0
2016-03-28 13:35:00,113.13,113.27,113.1,113.11,2800.0,112.4001,112.5392,112.3703,112.3802,2800.0
2016-03-28 13:40:00,113.34,113.35,113.23,113.27,5208.0,112.6087,112.6186,112.4994,112.5392,5208.0
2016-03-28 13:45:00,113.19,113.39,113.02,113.22,4779.0,112.4597,112.6584,112.2908,112.4895,4779.0
2016-03-28 13:50:00,113.21,113.22,113.21,113.22,200.0,112.4795,112.4895,112.4795,112.4895,200.0
2016-03-28 13:55:00,113.3,113.61,113.3,113.61,4963.0,112.569,112.877,112.569,112.877,4963.0
2016-03-28 14:00:00,113.53,113.82,113.5,113.82,2000.0,112.7975,113.0856,112.7677,113.0856,2000.0
2016-03-28 14:05:00,113.76,113.76,113.76,113.76,100.0,113.026,113.026,113.026,113.026,100.0
2016-03-28 14:10:00,113.81,113.81,113.52,113.62,1200.0,113.0757,113.0757,112.7875,112.8869,1200.0
2016-03-28 14:15:00,113.57,113.57,113.56,113.57,100.0,112.8372,112.8372,112.8273,112.8372,100.0
2016-03-28 14:20:00,113.53,113.78,113.49,113.77,2100.0,112.7975,113.0459,112.7577,113.0359,2100.0
2016-03-28 14:25:00,113.74,113.75,113.69,113.7,1300.0,113.0061,113.0161,112.9565,112.9664,1300.0
2016-03-28 14:30:00,113.67,113.72,113.63,113.72,700.0,112.9366,112.9863,112.8968,112.9863,700.0
2016-03-28 14:35:00,113.72,113.91,113.68,113.91,1280.0,112.9863,113.175,112.9465,113.175,1280.0
2016-03-28 14:40:00,113.71,113.74,113.53,113.53,2400.0,112.9763,113.0061,112.7975,112.7975,2400.0
2016-03-28 14:45:00,113.51,113.65,113.51,113.61,1100.0,112.7776,112.9167,112.7776,112.877,1100.0
2016-03-28 14:50:00,113.69,113.71,113.65,113.65,310.0,112.9565,112.9763,112.9167,112.9167,310.0
2016-03-28 14:55:00,113.63,113.92,113.6,113.92,9105.0,112.8968,113.185,112.867,113.185,9105.0
2016-03-28 15:00:00,113.92,114.26,113.92,114.21,9014.0,113.185,113.5228,113.185,113.4731,9014.0
2016-03-28 15:05:00,114.22,114.49,114.22,114.47,2100.0,113.483,113.7513,113.483,113.7314,2100.0
2016-03-28 15:10:00,114.48,114.52,114.45,114.51,1478.0,113.7414,113.7811,113.7115,113.7712,1478.0
2016-03-28 15:15:00,114.42,114.6,114.11,114.34,6199.0,113.6817,113.8606,113.3737,113.6023,6199.0
2016-03-28 15:20:00,114.41,114.86,114.35,114.74,17048.0,113.6718,114.1189,113.6122,113.9997,17048.0
2016-03-28 15:25:00,114.73,114.85,114.49,114.82,11300.0,113.9897,114.109,113.7513,114.0792,11300.0
2016-03-28 15:30:00,114.85,115.59,114.77,115.18,31720.0,114.109,114.8442,114.0295,114.4368,31720.0
2016-03-28 15:35:00,114.91,115.19,114.8,115.19,9303.0,114.1686,114.4468,114.0593,114.4468,9303.0
2016-03-28 15:40:00,115.19,115.67,115.01,115.48,15569.0,114.4468,114.9237,114.2679,114.7349,15569.0
2016-03-28 15:45:00,115.67,115.67,115.18,115.58,24742.0,114.9237,114.9237,114.4368,114.8343,24742.0
2016-03-28 15:50:00,115.59,115.87,115.29,115.79,37540.0,114.8442,115.1224,114.5461,115.0429,37540.0
2016-03-28 15:55:00,115.8,115.93,115.18,115.22,42111.0,115.0528,115.182,114.4368,114.4766,42111.0
2016-03-29 09:30:00,114.64,115.66,114.64,115.66,4220.0,114.0448,115.0595,114.0448,115.0595,4220.0
2016-03-29 09:35:00,115.53,115.54,114.52,114.54,2400.0,114.9301,114.9401,113.9254,113.9453,2400.0
2016-03-29 09:40:00,114.95,115.19,114.06,114.64,23805.0,114.3532,114.5919,113.4678,114.0448,23805.0
2016-03-29 09:45:00,114.65,115.44,114.36,114.57,11376.0,114.0547,114.8406,113.7662,113.9751,11376.0
2016-03-29 09:50:00,114.67,114.67,114.57,114.57,410.0,114.0746,114.0746,113.9751,113.9751,410.0
2016-03-29 09:55:00,114.45,115.17,114.36,114.82,1500.0,113.8558,114.572,113.7662,114.2238,1500.0
2016-03-29 10:00:00,115.06,115.74,115.06,115.74,900.0,114.4626,115.1391,114.4626,115.1391,900.0
2016-03-29 10:05:00,115.17,115.61,115.07,115.07,300.0,114.572,115.0097,114.4725,114.4725,300.0
2016-03-29 10:10:00,115.45,115.75,115.41,115.41,1800.0,114.8506,115.149,114.8108,114.8108,1800.0
2016-03-29 10:15:00,115.3,115.4,115.16,115.4,300.0,114.7013,114.8008,114.5621,114.8008,300.0
2016-03-29 10:20:00,115.35,115.82,115.18,115.59,3940.0,114.7511,115.2186,114.582,114.9898,3940.0
2016-03-29 10:25:00,115.54,115.59,115.53,115.53,820.0,114.9401,114.9898,114.9301,114.9301,820.0
2016-03-29 10:30:00,115.34,115.5,114.97,115.12,6089.0,114.7411,114.9003,114.3731,114.5223,6089.0
2016-03-29 10:35:00,115.16,115.2,114.98,114.98,1400.0,114.5621,114.6019,114.383,114.383,1400.0
2016-03-29 10:40:00,115.01,115.24,115.0,115.11,3569.0,114.4128,114.6417,114.4029,114.5123,3569.0
2016-03-29 10:45:00,115.1,115.18,114.98,115.09,3700.0,114.5024,114.582,114.383,114.4924,3700.0
2016-03-29 10:50:00,115.02,115.3,115.02,115.1,2387.0,114.4228,114.7013,114.4228,114.5024,2387.0
2016-03-29 10:55:00,115.14,115.23,114.96,115.23,3929.0,114.5422,114.6317,114.3631,114.6317,3929.0
2016-03-29 11:00:00,115.2,115.23,115.02,115.06,3600.0,114.6019,114.6317,114.4228,114.4626,3600.0
2016-03-29 11:05:00,114.99,115.12,114.79,115.04,3500.0,114.3929,114.5223,114.194,114.4427,3500.0
2016-03-29 11:10:00,114.9,115.38,114.83,115.27,5018.0,114.3034,114.7809,114.2338,114.6715,5018.0
2016-03-29 11:15:00,115.2,115.2,114.85,114.85,8000.0,114.6019,114.6019,114.2537,114.2537,8000.0
2016-03-29 11:20:00,114.85,114.97,114.75,114.9,2400.0,114.2537,114.3731,114.1542,114.3034,2400.0
2016-03-29 11:25:00,114.8,115.04,114.7,114.98,3600.0,114.2039,114.4427,114.1045,114.383,3600.0
2016-03-29 11:30:00,114.77,115.37,114.77,115.2,3000.0,114.1741,114.771,114.1741,114.6019,3000.0
2016-03-29 11:35:00,115.4,115.6,115.25,115.45,9040.0,114.8008,114.9998,114.6516,114.8506,9040.0
2016-03-29 11:40:00,115.34,115.42,115.16,115.16,11300.0,114.7411,114.8207,114.5621,114.5621,11300.0
2016-03-29 11:45:00,115.29,115.62,115.15,115.53,6000.0,114.6914,115.0197,114.5521,114.9301,6000.0
2016-03-29 11:50:00,115.51,115.66,115.39,115.42,4097.0,114.9102,115.0595,114.7909,114.8207,4097.0
2016-03-29 11:55:00,115.45,115.53,115.15,115.15,2300.0,114.8506,114.9301,114.5521,114.5521,2300.0
2016-03-29 12:00:00,115.08,115.48,114.82,114.82,900.0,114.4825,114.8804,114.2238,114.2238,900.0
2016-03-29 12:05:00,114.82,115.3,114.75,114.97,6627.0,114.2238,114.7013,114.1542,114.3731,6627.0
2016-03-29 12:10:00,114.93,115.04,114.74,114.74,1800.0,114.3333,114.4427,114.1442,114.1442,1800.0
2016-03-29 12:15:00,114.97,115.17,114.72,115.17,3318.0,114.3731,114.572,114.1244,114.572,3318.0
2016-03-29 12:20:00,114.93,115.45,114.93,115.42,1900.0,114.3333,114.8506,114.3333,114.8207,1900.0
2016-03-29 12:25:00,115.17,115.35,114.99,115.21,1300.0,114.572,114.7511,114.3929,114.6118,1300.0
2016-03-29 12:30:00,115.3,115.72,115.3,115.48,2750.0,114.7013,115.1192,114.7013,114.8804,2750.0
2016-03-29 12:35:00,115.47,115.72,115.43,115.68,2500.0,114.8705,115.1192,114.8307,115.0794,2500.0
2016-03-29 12:40:00,115.46,116.12,115.31,115.79,7200.0,114.8605,115.5171,114.7113,115.1888,7200.0
2016-03-29 12:45:00,116.16,116.16,115.54,115.54,2031.0,115.5569,115.5569,114.9401,114.9401,2031.0
2016-03-29 12:50:00,115.93,116.55,115.55,116.04,8900.0,115.3281,115.9448,114.95,115.4375,8900.0
2016-03-29 12:55:00,116.0,116.08,115.6,115.76,7800.0,115.3977,115.4773,114.9998,115.159,7800.0
2016-03-29 13:00:00,115.62,115.85,115.52,115.53,2037.0,115.0197,115.2485,114.9202,114.9301,2037.0
2016-03-29 13:05:00,115.46,115.67,115.25,115.25,2200.0,114.8605,115.0694,114.6516,114.6516,2200.0
2016-03-29 13:10:00,115.6,116.4,115.25,116.25,15900.0,114.9998,115.7956,114.6516,115.6464,15900.0
2016-03-29 13:15:00,116.25,116.33,115.98,116.01,3387.0,115.6464,115.726,115.3778,115.4077,3387.0
2016-03-29 13:20:00,116.3,116.38,115.77,116.15,9590.0,115.6961,115.7757,115.1689,115.5469,9590.0
2016-03-29 13:25:00,116.28,116.48,115.92,116.16,6650.0,115.6763,115.8752,115.3181,115.5569,6650.0
2016-03-29 13:30:00,116.2,116.22,115.81,115.81,2400.0,115.5967,115.6166,115.2087,115.2087,2400.0
2016-03-29 13:35:00,115.7,116.3,115.7,115.98,3710.0,115.0993,115.6961,115.0993,115.3778,3710.0
2016-03-29 13:40:00,116.17,116.25,116.0,116.04,2600.0,115.5668,115.6464,115.3977,115.4375,2600.0
2016-03-29 13:45:00,116.0,116.32,116.0,116.2,3309.0,115.3977,115.716,115.3977,115.5967,3309.0
2016-03-29 13:50:00,116.09,116.47,116.09,116.15,8265.0,115.4872,115.8653,115.4872,115.5469,8265.0
2016-03-29 13:55:00,116.24,116.45,115.96,116.39,5709.0,115.6365,115.8454,115.3579,115.7857,5709.0
2016-03-29 14:00:00,116.35,116.44,116.15,116.33,4700.0,115.7459,115.8354,115.5469,115.726,4700.0
2016-03-29 14:05:00,116.44,116.52,116.32,116.46,2421.0,115.8354,115.915,115.716,115.8553,2421.0
2016-03-29 14:10:00,116.37,116.62,116.19,116.56,5000.0,115.7658,116.0145,115.5867,115.9548,5000.0
2016-03-29 14:15:00,116.45,116.65,116.36,116.61,5292.0,115.8454,116.0443,115.7558,116.0045,5292.0
2016-03-29 14:20:00,116.47,116.89,116.47,116.84,9093.0,115.8653,116.2831,115.8653,116.2333,9093.0
2016-03-29 14:25:00,116.88,117.05,116.71,116.71,7873.0,116.2731,116.4423,116.104,116.104,7873.0
2016-03-29 14:30:00,116.71,117.0,116.59,116.94,15188.0,116.104,116.3925,115.9846,116.3328,15188.0
2016-03-29 14:35:00,116.99,117.26,116.86,117.19,7409.0,116.3826,116.6512,116.2532,116.5815,7409.0
2016-03-29 14:40:00,117.03,117.21,117.0,117.18,6157.0,116.4224,116.6014,116.3925,116.5716,6157.0
2016-03-29 14:45:00,117.14,117.5,117.03,117.3,6805.0,116.5318,116.8899,116.4224,116.691,6805.0
2016-03-29 14:50:00,117.15,117.59,117.13,117.5,41407.0,116.5417,116.9794,116.5218,116.8899,41407.0
2016-03-29 14:55:00,117.5,117.54,117.2,117.42,5400.0,116.8899,116.9297,116.5915,116.8103,5400.0
2016-03-29 15:00:00,117.36,117.65,117.22,117.63,4100.0,116.7506,117.0391,116.6114,117.0192,4100.0
2016-03-29 15:05:00,117.57,117.63,117.39,117.6,5850.0,116.9596,117.0192,116.7805,116.9894,5850.0
2016-03-29 15:10:00,117.36,117.68,117.36,117.58,3800.0,116.7506,117.069,116.7506,116.9695,3800.0
2016-03-29 15:15:00,117.55,117.76,117.5,117.71,6750.0,116.9397,117.1486,116.8899,117.0988,6750.0
2016-03-29 15:20:00,117.76,117.79,117.57,117.73,5800.0,117.1486,117.1784,116.9596,117.1187,5800.0
2016-03-29 15:25:00,117.71,118.59,117.59,118.39,32096.0,117.0988,117.9743,116.9794,117.7753,32096.0
2016-03-29 15:30:00,118.54,118.54,117.86,117.93,10431.0,117.9245,117.9245,117.248,117.3177,10431.0
2016-03-29 15:35:00,117.88,118.16,117.85,118.12,9625.0,117.2679,117.5465,117.2381,117.5067,9625.0
2016-03-29 15:40:00,118.15,118.25,117.97,117.98,17995.0,117.5365,117.636,117.3575,117.3674,17995.0
2016-03-29 15:45:00,117.99,118.14,117.85,118.11,11609.0,117.3774,117.5266,117.2381,117.4967,11609.0
2016-03-29 15:50:00,118.06,118.14,117.96,118.03,13000.0,117.447,117.5266,117.3475,117.4172,13000.0
2016-03-29 15:55:00,118.01,118.53,118.01,118.49,90014.0,117.3973,117.9146,117.3973,117.8748,90014.0
2016-03-30 09:30:00,118.67,119.69,118.67,118.97,6225.0,118.0538,119.0685,118.0538,118.3523,6225.0
2016-03-30 09:35:00,118.92,118.92,118.49,118.49,2200.0,118.3025,118.3025,117.8748,117.8748,2200.0
2016-03-30 09:40:00,118.93,118.93,118.62,118.64,1821.0,118.3125,118.3125,118.0041,118.024,1821.0
2016-03-30 09:45:00,118.98,119.48,118.98,119.17,13018.0,118.3622,118.8596,118.3622,118.5512,13018.0
2016-03-30 09:50:00,119.31,119.53,119.06,119.06,5569.0,118.6905,118.9094,118.4418,118.4418,5569.0
2016-03-30 09:55:00,119.02,119.54,118.8,118.86,6556.0,118.402,118.9193,118.1832,118.2429,6556.0
2016-03-30 10:00:00,118.85,118.93,118.65,118.65,10387.0,118.2329,118.3125,118.0339,118.0339,10387.0
2016-03-30 10:05:00,118.54,118.57,118.31,118.35,3664.0,117.9245,117.9544,117.6957,117.7355,3664.0
2016-03-30 10:10:00,118.66,118.66,118.06,118.3,10681.0,118.0439,118.0439,117.447,117.6858,10681.0
2016-03-30 10:15:00,118.29,118.43,118.13,118.26,10900.0,117.6758,117.8151,117.5166,117.646,10900.0
2016-03-30 10:20:00,118.23,118.69,117.93,118.17,10409.0,117.6161,118.0737,117.3177,117.5564,10409.0
2016-03-30 10:25:00,118.04,118.04,117.83,117.97,4430.0,117.4271,117.4271,117.2182,117.3575,4430.0
2016-03-30 10:30:00,118.04,118.36,117.99,118.31,11387.0,117.4271,117.7455,117.3774,117.6957,11387.0
2016-03-30 10:35:00,118.35,118.35,117.82,117.82,15124.0,117.7355,117.7355,117.2083,117.2083,15124.0
2016-03-30 10:40:00,117.81,118.11,117.68,118.05,14170.0,117.1983,117.4967,117.069,117.4371,14170.0
2016-03-30 10:45:00,117.98,118.1,117.85,117.85,4450.0,117.3674,117.4868,117.2381,117.2381,4450.0
2016-03-30 10:50:00,117.88,118.19,117.88,118.0,2800.0,117.2679,117.5763,117.2679,117.3873,2800.0
2016-03-30 10:55:00,118.02,118.67,118.01,118.67,4084.0,117.4072,118.0538,117.3973,118.0538,4084.0
2016-03-30 11:00:00,118.54,118.7,118.53,118.64,2609.0,117.9245,118.0837,117.9146,118.024,2609.0
2016-03-30 11:05:00,118.6,118.61,118.17,118.19,4113.0,117.9842,117.9942,117.5564,117.5763,4113.0
2016-03-30 11:10:00,118.14,118.17,118.0,118.0,3700.0,117.5266,117.5564,117.3873,117.3873,3700.0
2016-03-30 11:15:00,118.05,118.08,117.72,117.72,7209.0,117.4371,117.4669,117.1088,117.1088,7209.0
2016-03-30 11:20:00,117.75,117.75,117.29,117.29,9507.0,117.1386,117.1386,116.681,116.681,9507.0
2016-03-30 11:25:00,117.29,117.44,117.19,117.44,3030.0,116.681,116.8302,116.5815,116.8302,3030.0
2016-03-30 11:30:00,117.46,117.64,117.33,117.48,12798.0,116.8501,117.0292,116.7208,116.87,12798.0
2016-03-30 11:35:00,117.5,117.69,117.3,117.3,15163.0,116.8899,117.0789,116.691,116.691,15163.0
2016-03-30 11:40:00,117.24,117.35,117.02,117.31,6435.0,116.6313,116.7407,116.4124,116.7009,6435.0
2016-03-30 11:45:00,117.55,117.8,117.55,117.69,1400.0,116.9397,117.1884,116.9397,117.0789,1400.0
2016-03-30 11:50:00,117.85,117.85,117.37,117.5,2600.0,117.2381,117.2381,116.7606,116.8899,2600.0
2016-03-30 11:55:00,117.5,117.58,117.42,117.58,1829.0,116.8899,116.9695,116.8103,116.9695,1829.0
2016-03-30 12:00:00,117.47,117.47,117.24,117.25,1200.0,116.8601,116.8601,116.6313,116.6412,1200.0
2016-03-30 12:05:00,117.33,117.45,117.25,117.44,7500.0,116.7208,116.8402,116.6412,116.8302,7500.0
2016-03-30 12:10:00,117.38,117.41,117.2,117.2,2100.0,116.7705,116.8004,116.5915,116.5915,2100.0
2016-03-30 12:15:00,117.35,117.35,117.15,117.15,3150.0,116.7407,116.7407,116.5417,116.5417,3150.0
2016-03-30 12:20:00,117.13,117.2,116.91,116.91,8300.0,116.5218,116.5915,116.303,116.303,8300.0
2016-03-30 12:25:00,117.02,117.02,116.93,116.93,900.0,116.4124,116.4124,116.3229,116.3229,900.0
2016-03-30 12:30:00,116.92,117.17,116.91,117.17,3650.0,116.3129,116.5616,116.303,116.5616,3650.0
2016-03-30 12:35:00,117.08,117.18,116.95,116.96,6200.0,116.4721,116.5716,116.3428,116.3527,6200.0
2016-03-30 12:40:00,116.9,117.0,116.88,116.97,1600.0,116.293,116.3925,116.2731,116.3627,1600.0
2016-03-30 12:45:00,116.92,117.17,116.91,117.17,2200.0,116.3129,116.5616,116.303,116.5616,2200.0
2016-03-30 12:50:00,117.3,117.3,117.03,117.03,400.0,116.691,116.691,116.4224,116.4224,400.0
2016-03-30 12:55:00,117.16,117.16,116.94,117.12,700.0,116.5517,116.5517,116.3328,116.5119,700.0
2016-03-30 13:00:00,117.12,117.22,117.12,117.16,600.0,116.5119,116.6114,116.5119,116.5517,600.0
2016-03-30 13:05:00,117.12,117.17,116.95,117.16,7088.0,116.5119,116.5616,116.3428,116.5517,7088.0
2016-03-30 13:10:00,117.25,117.27,117.17,117.21,2200.0,116.6412,116.6611,116.5616,116.6014,2200.0
2016-03-30 13:15:00,117.18,117.23,117.08,117.1,2500.0,116.5716,116.6213,116.4721,116.492,2500.0
2016-03-30 13:20:00,117.17,117.27,117.13,117.23,2100.0,116.5616,116.6611,116.5218,116.6213,2100.0
2016-03-30 13:25:00,117.48,117.65,117.42,117.59,4300.0,116.87,117.0391,116.8103,116.9794,4300.0
2016-03-30 13:30:00,117.6,117.61,117.43,117.51,2700.0,116.9894,116.9993,116.8203,116.8999,2700.0
2016-03-30 13:35:00,117.46,117.58,117.45,117.45,2100.0,116.8501,116.9695,116.8402,116.8402,2100.0
2016-03-30 13:40:00,117.45,117.69,117.43,117.58,1000.0,116.8402,117.0789,116.8203,116.9695,1000.0
2016-03-30 13:45:00,117.54,117.67,117.43,117.6,2200.0,116.9297,117.059,116.8203,116.9894,2200.0
2016-03-30 13:50:00,117.65,117.68,117.51,117.52,700.0,117.0391,117.069,116.8999,116.9098,700.0
2016-03-30 13:55:00,117.63,117.71,117.52,117.58,6900.0,117.0192,117.0988,116.9098,116.9695,6900.0
2016-03-30 14:00:00,117.56,117.73,117.44,117.73,4531.0,116.9496,117.1187,116.8302,117.1187,4531.0
2016-03-30 14:05:00,117.72,118.01,117.68,117.99,6552.0,117.1088,117.3973,117.069,117.3774,6552.0
2016-03-30 14:10:00,118.0,118.17,117.98,118.06,7974.0,117.3873,117.5564,117.3674,117.447,7974.0
2016-03-30 14:15:00,118.05,118.05,117.67,117.82,2990.0,117.4371,117.4371,117.059,117.2083,2990.0
2016-03-30 14:20:00,117.83,117.83,117.78,117.78,400.0,117.2182,117.2182,117.1685,117.1685,400.0
2016-03-30 14:25:00,117.78,117.98,117.78,117.98,1500.0,117.1685,117.3674,117.1685,117.3674,1500.0
2016-03-30 14:30:00,117.98,118.14,117.98,118.12,1200.0,117.3674,117.5266,117.3674,117.5067,1200.0
2016-03-30 14:35:00,118.14,118.27,118.09,118.27,2626.0,117.5266,117.6559,117.4769,117.6559,2626.0
2016-03-30 14:40:00,118.23,118.27,117.9,117.92,5052.0,117.6161,117.6559,117.2878,117.3077,5052.0
2016-03-30 14:45:00,117.98,118.2,117.96,118.2,1400.0,117.3674,117.5863,117.3475,117.5863,1400.0
2016-03-30 14:50:00,118.2,118.2,118.06,118.14,800.0,117.5863,117.5863,117.447,117.5266,800.0
2016-03-30 14:55:00,118.2,118.27,118.17,118.27,3775.0,117.5863,117.6559,117.5564,117.6559,3775.0
2016-03-30 15:00:00,118.21,118.5,118.18,118.5,3100.0,117.5962,117.8847,117.5664,117.8847,3100.0
2016-03-30 15:05:00,118.56,118.64,118.5,118.64,4500.0,117.9444,118.024,117.8847,118.024,4500.0
2016-03-30 15:10:00,118.56,118.62,118.5,118.62,3300.0,117.9444,118.0041,117.8847,118.0041,3300.0
2016-03-30 15:15:00,118.66,118.77,118.61,118.61,5200.0,118.0439,118.1533,117.9942,117.9942,5200.0
2016-03-30 15:20:00,118.67,118.72,118.66,118.67,1700.0,118.0538,118.1036,118.0439,118.0538,1700.0
2016-03-30 15:25:00,118.72,118.73,118.58,118.59,7800.0,118.1036,118.1135,117.9643,117.9743,7800.0
2016-03-30 15:30:00,118.6,118.63,118.49,118.51,11700.0,117.9842,118.0141,117.8748,117.8947,11700.0
2016-03-30 15:35:00,118.52,118.52,118.21,118.21,8600.0,117.9046,117.9046,117.5962,117.5962,8600.0
2016-03-30 15:40:00,118.21,118.21,118.05,118.14,6780.0,117.5962,117.5962,117.4371,117.5266,6780.0
2016-03-30 15:45:00,118.19,118.2,118.01,118.02,9382.0,117.5763,117.5863,117.3973,117.4072,9382.0
2016-03-30 15:50:00,117.95,117.96,117.77,117.78,11540.0,117.3376,117.3475,117.1585,117.1685,11540.0
2016-03-30 15:55:00,117.78,117.86,117.59,117.68,21730.0,117.1685,117.248,116.9794,117.069,21730.0
2016-03-31 09:30:00,117.4,118.62,117.29,118.58,6913.0,116.7904,118.0041,116.681,117.9643,6913.0
2016-03-31 09:35:00,118.33,118.49,118.06,118.18,1500.0,117.7156,117.8748,117.447,117.5664,1500.0
2016-03-31 09:40:00,118.33,118.33,118.06,118.06,200.0,117.7156,117.7156,117.447,117.447,200.0
2016-03-31 09:45:00,118.06,118.06,118.06,118.06,0.0,117.447,117.447,117.447,117.447,0.0
2016-03-31 09:50:00,118.11,118.11,117.43,117.75,500.0,117.4967,117.4967,116.8203,117.1386,500.0
2016-03-31 09:55:00,117.75,117.75,117.2,117.74,2684.0,117.1386,117.1386,116.5915,117.1287,2684.0
2016-03-31 10:00:00,117.59,117.73,117.52,117.73,300.0,116.9794,117.1187,116.9098,117.1187,300.0
2016-03-31 10:05:00,117.4,118.03,117.4,117.97,1600.0,116.7904,117.4172,116.7904,117.3575,1600.0
2016-03-31 10:10:00,117.97,117.98,117.94,117.94,943.0,117.3575,117.3674,117.3276,117.3276,943.0
2016-03-31 10:15:00,117.78,118.05,117.65,117.98,1200.0,117.1685,117.4371,117.0391,117.3674,1200.0
2016-03-31 10:20:00,117.97,117.98,117.79,117.94,1000.0,117.3575,117.3674,117.1784,117.3276,1000.0
2016-03-31 10:25:00,118.29,118.44,118.13,118.27,3553.0,117.6758,117.825,117.5166,117.6559,3553.0
2016-03-31 10:30:00,118.03,118.03,117.7,117.7,400.0,117.4172,117.4172,117.0889,117.0889,400.0
2016-03-31 10:35:00,117.9,118.2,117.9,118.01,1800.0,117.2878,117.5863,117.2878,117.3973,1800.0
2016-03-31 10:40:00,117.97,118.23,117.73,118.23,3000.0,117.3575,117.6161,117.1187,117.6161,3000.0
2016-03-31 10:45:00,118.08,118.09,117.76,117.76,4000.0,117.4669,117.4769,117.1486,117.1486,4000.0
2016-03-31 10:50:00,117.74,117.74,117.7,117.7,400.0,117.1287,117.1287,117.0889,117.0889,400.0
2016-03-31 10:55:00,117.65,117.65,117.33,117.33,600.0,117.0391,117.0391,116.7208,116.7208,600.0
2016-03-31 11:00:00,117.37,117.76,117.37,117.76,1900.0,116.7606,117.1486,116.7606,117.1486,1900.0
2016-03-31 11:05:00,117.82,117.83,117.54,117.54,1200.0,117.2083,117.2182,116.9297,116.9297,1200.0
2016-03-31 11:10:00,117.64,117.64,117.43,117.43,900.0,117.0292,117.0292,116.8203,116.8203,900.0
2016-03-31 11:15:00,117.54,117.56,117.25,117.25,1980.0,116.9297,116.9496,116.6412,116.6412,1980.0
2016-03-31 11:20:00,117.2,117.2,116.82,116.91,3943.0,116.5915,116.5915,116.2134,116.303,3943.0
2016-03-31 11:25:00,116.97,117.14,116.86,116.99,2200.0,116.3627,116.5318,116.2532,116.3826,2200.0
2016-03-31 11:30:00,117.13,117.26,116.89,117.18,6800.0,116.5218,116.6512,116.2831,116.5716,6800.0
2016-03-31 11:35:00,117.0,117.17,116.97,117.07,3640.0,116.3925,116.5616,116.3627,116.4621,3640.0
2016-03-31 11:40:00,117.07,117.17,117.02,117.09,3000.0,116.4621,116.5616,116.4124,116.482,3000.0
2016-03-31 11:45:00,116.97,117.12,116.97,117.06,2300.0,116.3627,116.5119,116.3627,116.4522,2300.0
2016-03-31 11:50:00,117.0,117.2,116.96,117.2,3339.0,116.3925,116.5915,116.3527,116.5915,3339.0
2016-03-31 11:55:00,117.23,117.32,117.17,117.25,600.0,116.6213,116.7109,116.5616,116.6412,600.0
2016-03-31 12:00:00,117.16,117.31,117.16,117.31,200.0,116.5517,116.7009,116.5517,116.7009,200.0
2016-03-31 12:05:00,117.23,117.38,117.21,117.26,1400.0,116.6213,116.7705,116.6014,116.6512,1400.0
2016-03-31 12:10:00,117.26,117.26,117.26,117.26,0.0,116.6512,116.6512,116.6512,116.6512,0.0
2016-03-31 12:15:00,117.12,117.59,117.11,117.45,1800.0,116.5119,116.9794,116.5019,116.8402,1800.0
2016-03-31 12:20:00,117.45,117.45,117.17,117.17,2850.0,116.8402,116.8402,116.5616,116.5616,2850.0
2016-03-31 12:25:00,117.34,117.4,117.17,117.4,4700.0,116.7307,116.7904,116.5616,116.7904,4700.0
2016-03-31 12:30:00,117.46,117.48,117.3,117.3,500.0,116.8501,116.87,116.691,116.691,500.0
2016-03-31 12:35:00,117.42,117.42,117.42,117.42,200.0,116.8103,116.8103,116.8103,116.8103,200.0
2016-03-31 12:40:00,117.5,117.54,117.49,117.54,200.0,116.8899,116.9297,116.88,116.9297,200.0
2016-03-31 12:45:00,117.5,117.68,117.4,117.5,900.0,116.8899,117.069,116.7904,116.8899,900.0
2016-03-31 12:50:00,117.37,117.56,117.35,117.53,6377.0,116.7606,116.9496,116.7407,116.9198,6377.0
2016-03-31 12:55:00,117.63,117.63,117.46,117.47,600.0,117.0192,117.0192,116.8501,116.8601,600.0
2016-03-31 13:00:00,117.49,117.49,117.3,117.3,1100.0,116.88,116.88,116.691,116.691,1100.0
2016-03-31 13:05:00,117.32,117.56,117.3,117.32,4400.0,116.7109,116.9496,116.691,116.7109,4400.0
2016-03-31 13:10:00,117.42,117.47,117.14,117.35,6602.0,116.8103,116.8601,116.5318,116.7407,6602.0
2016-03-31 13:15:00,117.29,117.35,117.08,117.14,2800.0,116.681,116.7407,116.4721,116.5318,2800.0
2016-03-31 13:20:00,117.13,117.13,117.13,117.13,100.0,116.5218,116.5218,116.5218,116.5218,100.0
2016-03-31 13:25:00,117.03,117.09,117.03,117.09,600.0,116.4224,116.482,116.4224,116.482,600.0
2016-03-31 13:30:00,117.01,117.1,116.87,116.87,1200.0,116.4025,116.492,116.2632,116.2632,1200.0
2016-03-31 13:35:00,116.88,116.91,116.73,116.75,1600.0,116.2731,116.303,116.1239,116.1438,1600.0
2016-03-31 13:40:00,116.73,116.83,116.29,116.65,9890.0,116.1239,116.2234,115.6862,116.0443,9890.0
2016-03-31 13:45:00,116.65,116.71,116.25,116.45,12400.0,116.0443,116.104,115.6464,115.8454,12400.0
2016-03-31 13:50:00,116.45,116.62,116.39,116.61,5100.0,115.8454,116.0145,115.7857,116.0045,5100.0
2016-03-31 13:55:00,116.55,116.55,116.33,116.44,3010.0,115.9448,115.9448,115.726,115.8354,3010.0
2016-03-31 14:00:00,116.35,116.41,116.28,116.29,800.0,115.7459,115.8056,115.6763,115.6862,800.0
2016-03-31 14:05:00,116.44,116.44,116.15,116.15,4341.0,115.8354,115.8354,115.5469,115.5469,4341.0
2016-03-31 14:10:00,116.32,116.32,116.21,116.21,1200.0,115.716,115.716,115.6066,115.6066,1200.0
2016-03-31 14:15:00,116.21,116.32,116.14,116.14,3100.0,115.6066,115.716,115.537,115.537,3100.0
2016-03-31 14:20:00,116.14,116.25,116.14,116.18,1700.0,115.537,115.6464,115.537,115.5768,1700.0
2016-03-31 14:25:00,116.18,116.2,115.99,116.04,2700.0,115.5768,115.5967,115.3878,115.4375,2700.0
2016-03-31 14:30:00,115.99,116.08,115.97,116.03,5000.0,115.3878,115.4773,115.3679,115.4275,5000.0
2016-03-31 14:35:00,115.97,115.99,115.89,115.93,2146.0,115.3679,115.3878,115.2883,115.3281,2146.0
2016-03-31 14:40:00,115.96,116.07,115.96,116.07,2200.0,115.3579,115.4673,115.3579,115.4673,2200.0
2016-03-31 14:45:00,115.98,116.12,115.98,116.1,2700.0,115.3778,115.5171,115.3778,115.4972,2700.0
2016-03-31 14:50:00,116.15,116.45,116.06,116.36,1800.0,115.5469,115.8454,115.4574,115.7558,1800.0
2016-03-31 14:55:00,116.35,116.63,116.35,116.62,2100.0,115.7459,116.0244,115.7459,116.0145,2100.0
2016-03-31 15:00:00,116.57,116.97,116.56,116.79,2100.0,115.9647,116.3627,115.9548,116.1836,2100.0
2016-03-31 15:05:00,116.83,117.02,116.72,117.02,12510.0,116.2234,116.4124,116.114,116.4124,12510.0
2016-03-31 15:10:00,116.87,116.95,116.7,116.77,3000.0,116.2632,116.3428,116.0941,116.1637,3000.0
2016-03-31 15:15:00,116.74,117.05,116.73,116.84,12196.0,116.1339,116.4423,116.1239,116.2333,12196.0
2016-03-31 15:20:00,116.98,117.02,116.9,117.0,2866.0,116.3726,116.4124,116.293,116.3925,2866.0
2016-03-31 15:25:00,116.99,117.44,116.97,117.41,13964.0,116.3826,116.8302,116.3627,116.8004,13964.0
2016-03-31 15:30:00,117.48,117.82,117.4,117.82,6600.0,116.87,117.2083,116.7904,117.2083,6600.0
2016-03-31 15:35:00,117.82,117.95,117.77,117.87,7002.0,117.2083,117.3376,117.1585,117.258,7002.0
2016-03-31 15:40:00,117.86,117.89,117.46,117.56,9999.0,117.248,117.2779,116.8501,116.9496,9999.0
2016-03-31 15:45:00,117.56,118.0,117.55,118.0,9300.0,116.9496,117.3873,116.9397,117.3873,9300.0
2016-03-31 15:50:00,117.92,118.1,117.84,118.09,17800.0,117.3077,117.4868,117.2282,117.4769,17800.0
2016-03-31 15:55:00,118.08,118.1,117.62,117.86,29093.0,117.4669,117.4868,117.0093,117.248,29093.0
2016-04-01 09:30:00,116.48,118.86,116.48,117.86,18249.0,115.8752,118.2429,115.8752,117.248,18249.0
2016-04-01 09:35:00,117.69,117.75,117.39,117.39,700.0,117.0789,117.1386,116.7805,116.7805,700.0
2016-04-01 09:40:00,117.65,118.29,117.6,118.29,1200.0,117.0391,117.6758,116.9894,117.6758,1200.0
2016-04-01 09:45:00,117.87,118.18,117.74,117.97,33130.0,117.258,117.5664,117.1287,117.3575,33130.0
2016-04-01 09:50:00,118.0,118.21,117.69,117.82,12946.0,117.3873,117.5962,117.0789,117.2083,12946.0
2016-04-01 09:55:00,117.89,117.9,117.66,117.66,2500.0,117.2779,117.2878,117.0491,117.0491,2500.0
2016-04-01 10:00:00,117.47,118.18,117.3,117.99,20400.0,116.8601,117.5664,116.691,117.3774,20400.0
2016-04-01 10:05:00,117.99,118.58,117.91,118.37,28496.0,117.3774,117.9643,117.2978,117.7554,28496.0
2016-04-01 10:10:00,118.45,118.94,118.31,118.57,5200.0,117.835,118.3224,117.6957,117.9544,5200.0
2016-04-01 10:15:00,118.51,118.51,118.51,118.51,100.0,117.8947,117.8947,117.8947,117.8947,100.0
2016-04-01 10:20:00,118.5,118.83,118.5,118.58,5310.0,117.8847,118.213,117.8847,117.9643,5310.0
2016-04-01 10:25:00,118.42,118.58,117.85,118.2,5300.0,117.8051,117.9643,117.2381,117.5863,5300.0
2016-04-01 10:30:00,118.33,118.33,117.96,118.1,6811.0,117.7156,117.7156,117.3475,117.4868,6811.0
2016-04-01 10:35:00,118.07,118.3,118.07,118.21,1503.0,117.457,117.6858,117.457,117.5962,1503.0
2016-04-01 10:40:00,118.28,118.71,118.28,118.4,2100.0,117.6659,118.0936,117.6659,117.7852,2100.0
2016-04-01 10:45:00,118.47,118.55,118.47,118.47,2800.0,117.8549,117.9345,117.8549,117.8549,2800.0
2016-04-01 10:50:00,118.47,118.53,118.17,118.38,4900.0,117.8549,117.9146,117.5564,117.7653,4900.0
2016-04-01 10:55:00,118.5,118.59,118.32,118.59,16364.0,117.8847,117.9743,117.7057,117.9743,16364.0
2016-04-01 11:00:00,118.59,118.67,118.52,118.65,1717.0,117.9743,118.0538,117.9046,118.0339,1717.0
2016-04-01 11:05:00,118.75,118.75,118.49,118.49,2900.0,118.1334,118.1334,117.8748,117.8748,2900.0
2016-04-01 11:10:00,118.55,118.8,118.55,118.61,5300.0,117.9345,118.1832,117.9345,117.9942,5300.0
2016-04-01 11:15:00,118.57,118.68,118.42,118.48,12290.0,117.9544,118.0638,117.8051,117.8648,12290.0
2016-04-01 11:20:00,118.54,118.56,118.41,118.5,6166.0,117.9245,117.9444,117.7952,117.8847,6166.0
2016-04-01 11:25:00,118.54,118.9,118.51,118.77,3853.0,117.9245,118.2826,117.8947,118.1533,3853.0
2016-04-01 11:30:00,118.74,118.92,118.73,118.92,820.0,118.1235,118.3025,118.1135,118.3025,820.0
2016-04-01 11:35:00,118.95,119.23,118.87,119.08,9110.0,118.3324,118.6109,118.2528,118.4617,9110.0
2016-04-01 11:40:00,118.94,119.28,118.94,119.11,10840.0,118.3224,118.6607,118.3224,118.4916,10840.0
2016-04-01 11:45:00,119.12,119.15,118.87,118.88,1801.0,118.5015,118.5314,118.2528,118.2628,1801.0
2016-04-01 11:50:00,118.8,118.86,118.55,118.62,7110.0,118.1832,118.2429,117.9345,118.0041,7110.0
2016-04-01 11:55:00,118.59,118.72,118.38,118.7,10188.0,117.9743,118.1036,117.7653,118.0837,10188.0
2016-04-01 12:00:00,118.72,118.93,118.72,118.84,1870.0,118.1036,118.3125,118.1036,118.223,1870.0
2016-04-01 12:05:00,118.82,118.91,118.75,118.91,700.0,118.2031,118.2926,118.1334,118.2926,700.0
2016-04-01 12:10:00,118.91,118.91,118.91,118.91,100.0,118.2926,118.2926,118.2926,118.2926,100.0
2016-04-01 12:15:00,118.91,118.91,118.68,118.68,200.0,118.2926,118.2926,118.0638,118.0638,200.0
2016-04-01 12:20:00,118.8,118.87,118.58,118.68,900.0,118.1832,118.2528,117.9643,118.0638,900.0
2016-04-01 12:25:00,118.85,118.85,118.85,118.85,100.0,118.2329,118.2329,118.2329,118.2329,100.0
2016-04-01 12:30:00,118.87,118.87,118.57,118.57,500.0,118.2528,118.2528,117.9544,117.9544,500.0
2016-04-01 12:35:00,118.81,118.81,118.81,118.81,200.0,118.1931,118.1931,118.1931,118.1931,200.0
2016-04-01 12:40:00,118.71,118.76,118.7,118.71,600.0,118.0936,118.1434,118.0837,118.0936,600.0
2016-04-01 12:45:00,118.76,118.77,118.6,118.6,600.0,118.1434,118.1533,117.9842,117.9842,600.0
2016-04-01 12:50:00,118.65,118.65,118.65,118.65,100.0,118.0339,118.0339,118.0339,118.0339,100.0
2016-04-01 12:55:00,118.65,118.81,118.57,118.81,1701.0,118.0339,118.1931,117.9544,118.1931,1701.0
2016-04-01 13:00:00,118.82,118.83,118.76,118.83,300.0,118.2031,118.213,118.1434,118.213,300.0
2016-04-01 13:05:00,118.81,118.81,118.62,118.62,2300.0,118.1931,118.1931,118.0041,118.0041,2300.0
2016-04-01 13:10:00,118.63,118.7,118.6,118.62,2725.0,118.0141,118.0837,117.9842,118.0041,2725.0
2016-04-01 13:15:00,118.73,118.86,118.62,118.86,3753.0,118.1135,118.2429,118.0041,118.2429,3753.0
2016-04-01 13:20:00,118.85,118.88,118.84,118.86,1171.0,118.2329,118.2628,118.223,118.2429,1171.0
2016-04-01 13:25:00,118.81,118.88,118.73,118.74,1450.0,118.1931,118.2628,118.1135,118.1235,1450.0
2016-04-01 13:30:00,118.79,118.79,118.69,118.77,1400.0,118.1732,118.1732,118.0737,118.1533,1400.0
2016-04-01 13:35:00,118.74,118.81,118.63,118.69,1400.0,118.1235,118.1931,118.0141,118.0737,1400.0
2016-04-01 13:40:00,118.77,118.77,118.71,118.72,450.0,118.1533,118.1533,118.0936,118.1036,450.0
2016-04-01 13:45:00,118.92,118.92,118.92,118.92,200.0,118.3025,118.3025,118.3025,118.3025,200.0
2016-04-01 13:50:00,118.96,118.97,118.96,118.97,200.0,118.3423,118.3523,118.3423,118.3523,200.0
2016-04-01 13:55:00,118.84,118.94,118.56,118.65,4923.0,118.223,118.3224,117.9444,118.0339,4923.0
2016-04-01 14:00:00,118.62,118.78,118.54,118.68,1000.0,118.0041,118.1633,117.9245,118.0638,1000.0
2016-04-01 14:05:00,118.68,118.85,118.68,118.83,1000.0,118.0638,118.2329,118.0638,118.213,1000.0
2016-04-01 14:10:00,118.8,118.8,118.54,118.64,3000.0,118.1832,118.1832,117.9245,118.024,3000.0
2016-04-01 14:15:00,118.6,118.65,118.51,118.59,1000.0,117.9842,118.0339,117.8947,117.9743,1000.0
2016-04-01 14:20:00,118.59,118.66,118.35,118.43,7762.0,117.9743,118.0439,117.7355,117.8151,7762.0
2016-04-01 14:25:00,118.4,118.51,118.4,118.51,3800.0,117.7852,117.8947,117.7852,117.8947,3800.0
2016-04-01 14:30:00,118.54,118.95,118.51,118.87,4219.0,117.9245,118.3324,117.8947,118.2528,4219.0
2016-04-01 14:35:00,118.78,119.08,118.75,118.88,6550.0,118.1633,118.4617,118.1334,118.2628,6550.0
2016-04-01 14:40:00,118.96,119.18,118.88,119.18,3900.0,118.3423,118.5612,118.2628,118.5612,3900.0
2016-04-01 14:45:00,119.16,119.38,119.16,119.38,3387.0,118.5413,118.7602,118.5413,118.7602,3387.0
2016-04-01 14:50:00,119.38,119.47,119.31,119.37,7369.0,118.7602,118.8497,118.6905,118.7502,7369.0
2016-04-01 14:55:00,119.24,119.34,119.16,119.26,7300.0,118.6209,118.7204,118.5413,118.6408,7300.0
2016-04-01 15:00:00,119.23,119.23,119.15,119.16,2400.0,118.6109,118.6109,118.5314,118.5413,2400.0
2016-04-01 15:05:00,119.16,119.31,119.14,119.31,3100.0,118.5413,118.6905,118.5214,118.6905,3100.0
2016-04-01 15:10:00,119.19,119.29,119.19,119.26,1048.0,118.5711,118.6706,118.5711,118.6408,1048.0
2016-04-01 15:15:00,119.34,119.34,119.31,119.34,962.0,118.7204,118.7204,118.6905,118.7204,962.0
2016-04-01 15:20:00,119.3,119.34,119.21,119.21,5104.0,118.6806,118.7204,118.591,118.591,5104.0
2016-04-01 15:25:00,119.2,119.31,119.2,119.21,2400.0,118.5811,118.6905,118.5811,118.591,2400.0
2016-04-01 15:30:00,119.22,119.5,119.22,119.4,2590.0,118.601,118.8795,118.601,118.7801,2590.0
2016-04-01 15:35:00,119.41,119.44,119.33,119.43,6131.0,118.79,118.8198,118.7104,118.8099,6131.0
2016-04-01 15:40:00,119.38,119.39,119.16,119.32,6925.0,118.7602,118.7701,118.5413,118.7005,6925.0
2016-04-01 15:45:00,119.35,119.9,119.25,119.79,19664.0,118.7303,119.2775,118.6308,119.168,19664.0
2016-04-01 15:50:00,119.72,120.06,119.66,119.94,73765.0,119.0984,119.4366,119.0387,119.3172,73765.0
2016-04-01 15:55:00,119.92,121.16,119.81,121.16,153478.0,119.2974,120.5309,119.1879,120.5309,153478.0
2016-04-04 09:30:00,120.82,120.82,120.25,120.36,11455.0,120.1927,120.1927,119.6256,119.7351,11455.0
2016-04-04 09:35:00,120.25,120.44,120.15,120.28,7392.0,119.6256,119.8147,119.5262,119.6555,7392.0
2016-04-04 09:40:00,120.38,120.97,120.25,120.96,1507.0,119.755,120.3419,119.6256,120.332,1507.0
2016-04-04 09:45:00,120.96,121.45,120.96,121.13,2140.0,120.332,120.8194,120.332,120.5011,2140.0
2016-04-04 09:50:00,121.15,121.46,120.6,121.01,5100.0,120.521,120.8294,119.9738,120.3817,5100.0
2016-04-04 09:55:00,121.1,121.83,121.1,121.69,4390.0,120.4712,121.1974,120.4712,121.0582,4390.0
2016-04-04 10:00:00,121.55,122.15,121.51,121.94,6760.0,120.9189,121.5158,120.8791,121.3069,6760.0
2016-04-04 10:05:00,121.95,122.06,121.77,122.01,8610.0,121.3168,121.4262,121.1377,121.3765,8610.0
2016-04-04 10:10:00,122.1,122.1,121.83,121.9,15600.0,121.466,121.466,121.1974,121.2671,15600.0
2016-04-04 10:15:00,121.89,122.0,121.53,121.59,13498.0,121.2571,121.3666,120.899,120.9587,13498.0
2016-04-04 10:20:00,121.53,121.9,121.53,121.9,4179.0,120.899,121.2671,120.899,121.2671,4179.0
2016-04-04 10:25:00,121.85,121.86,121.61,121.68,5040.0,121.2173,121.2273,120.9786,121.0482,5040.0
2016-04-04 10:30:00,121.62,121.98,121.46,121.66,13216.0,120.9885,121.3467,120.8294,121.0283,13216.0
2016-04-04 10:35:00,121.61,121.75,121.26,121.3,1967.0,120.9786,121.1179,120.6304,120.6702,1967.0
2016-04-04 10:40:00,121.41,121.71,121.41,121.58,1214.0,120.7796,121.0781,120.7796,120.9487,1214.0
2016-04-04 10:45:00,121.67,121.7,121.61,121.63,1100.0,121.0383,121.0681,120.9786,120.9985,1100.0
2016-04-04 10:50:00,121.35,121.53,121.33,121.33,2300.0,120.7199,120.899,120.7,120.7,2300.0
2016-04-04 10:55:00,121.32,121.33,121.18,121.2,1300.0,120.6901,120.7,120.5508,120.5707,1300.0
2016-04-04 11:00:00,121.28,121.34,121.11,121.22,3523.0,120.6503,120.71,120.4812,120.5906,3523.0
2016-04-04 11:05:00,121.15,121.29,121.05,121.07,3300.0,120.521,120.6602,120.4215,120.4414,3300.0
2016-04-04 11:10:00,121.05,121.23,120.74,120.93,4201.0,120.4215,120.6006,120.1131,120.3021,4201.0
2016-04-04 11:15:00,120.78,121.05,120.75,120.97,3044.0,120.1529,120.4215,120.123,120.3419,3044.0
2016-04-04 11:20:00,120.92,120.99,120.85,120.92,4092.0,120.2922,120.3618,120.2225,120.2922,4092.0
2016-04-04 11:25:00,120.87,121.02,120.85,120.85,2578.0,120.2424,120.3916,120.2225,120.2225,2578.0
2016-04-04 11:30:00,120.78,121.09,120.78,121.09,1300.0,120.1529,120.4613,120.1529,120.4613,1300.0
2016-04-04 11:35:00,121.13,121.24,121.13,121.14,1005.0,120.5011,120.6105,120.5011,120.511,1005.0
2016-04-04 11:40:00,121.22,121.27,121.0,121.14,5165.0,120.5906,120.6403,120.3717,120.511,5165.0
2016-04-04 11:45:00,121.12,121.39,120.91,120.91,6000.0,120.4911,120.7597,120.2822,120.2822,6000.0
2016-04-04 11:50:00,120.94,121.08,120.93,121.07,800.0,120.3121,120.4513,120.3021,120.4414,800.0
2016-04-04 11:55:00,121.01,121.1,120.99,121.03,1204.0,120.3817,120.4712,120.3618,120.4016,1204.0
2016-04-04 12:00:00,121.05,121.2,120.99,121.08,5157.0,120.4215,120.5707,120.3618,120.4513,5157.0
2016-04-04 12:05:00,121.19,121.19,121.19,121.19,200.0,120.5608,120.5608,120.5608,120.5608,200.0
2016-04-04 12:10:00,121.27,121.46,121.2,121.46,5362.0,120.6403,120.8294,120.5707,120.8294,5362.0
2016-04-04 12:15:00,121.58,121.67,121.48,121.5,4342.0,120.9487,121.0383,120.8493,120.8691,4342.0
2016-04-04 12:20:00,121.48,121.55,121.41,121.55,1210.0,120.8493,120.9189,120.7796,120.9189,1210.0
2016-04-04 12:25:00,121.41,121.47,121.17,121.18,2014.0,120.7796,120.8393,120.5409,120.5508,2014.0
2016-04-04 12:30:00,121.31,121.34,121.21,121.24,1300.0,120.6801,120.71,120.5807,120.6105,1300.0
2016-04-04 12:35:00,121.24,121.6,121.23,121.45,1844.0,120.6105,120.9686,120.6006,120.8194,1844.0
2016-04-04 12:40:00,121.33,121.61,121.33,121.6,800.0,120.7,120.9786,120.7,120.9686,800.0
2016-04-04 12:45:00,121.6,121.6,121.36,121.37,931.0,120.9686,120.9686,120.7299,120.7398,931.0
2016-04-04 12:50:00,121.38,121.47,121.38,121.39,700.0,120.7498,120.8393,120.7498,120.7597,700.0
2016-04-04 12:55:00,121.47,121.67,121.46,121.56,3426.0,120.8393,121.0383,120.8294,120.9288,3426.0
2016-04-04 13:00:00,121.46,121.5,121.35,121.37,2200.0,120.8294,120.8691,120.7199,120.7398,2200.0
2016-04-04 13:05:00,121.35,121.4,121.35,121.4,700.0,120.7199,120.7697,120.7199,120.7697,700.0
2016-04-04 13:10:00,121.35,121.38,121.27,121.27,900.0,120.7199,120.7498,120.6403,120.6403,900.0
2016-04-04 13:15:00,121.36,121.36,121.15,121.17,2900.0,120.7299,120.7299,120.521,120.5409,2900.0
2016-04-04 13:20:00,121.12,121.2,121.09,121.19,2200.0,120.4911,120.5707,120.4613,120.5608,2200.0
2016-04-04 13:25:00,121.19,121.19,120.98,121.09,3702.0,120.5608,120.5608,120.3518,120.4613,3702.0
2016-04-04 13:30:00,121.04,121.05,120.92,120.97,1100.0,120.4115,120.4215,120.2922,120.3419,1100.0
2016-04-04 13:35:00,120.84,120.91,120.75,120.84,3600.0,120.2126,120.2822,120.123,120.2126,3600.0
2016-04-04 13:40:00,120.83,120.83,120.63,120.7,2400.0,120.2026,120.2026,120.0037,120.0733,2400.0
2016-04-04 13:45:00,120.7,120.72,120.52,120.63,6800.0,120.0733,120.0932,119.8942,120.0037,6800.0
2016-04-04 13:50:00,120.7,120.71,120.62,120.64,1100.0,120.0733,120.0833,119.9937,120.0136,1100.0
2016-04-04 13:55:00,120.63,120.63,120.26,120.32,5318.0,120.0037,120.0037,119.6356,119.6953,5318.0
2016-04-04 14:00:00,120.27,120.27,120.14,120.23,600.0,119.6455,119.6455,119.5162,119.6057,600.0
2016-04-04 14:05:00,120.15,120.37,120.09,120.28,6716.0,119.5262,119.745,119.4665,119.6555,6716.0
2016-04-04 14:10:00,120.2,120.24,120.05,120.24,1875.0,119.5759,119.6157,119.4267,119.6157,1875.0
2016-04-04 14:15:00,120.33,120.33,120.0,120.03,2284.0,119.7052,119.7052,119.3769,119.4068,2284.0
2016-04-04 14:20:00,119.96,120.0,119.82,119.89,1400.0,119.3371,119.3769,119.1979,119.2675,1400.0
2016-04-04 14:25:00,119.83,119.92,119.75,119.92,600.0,119.2078,119.2974,119.1282,119.2974,600.0
2016-04-04 14:30:00,119.92,119.92,119.83,119.83,700.0,119.2974,119.2974,119.2078,119.2078,700.0
2016-04-04 14:35:00,119.81,119.85,119.63,119.75,3141.0,119.1879,119.2277,119.0089,119.1282,3141.0
2016-04-04 14:40:00,119.7,119.72,119.54,119.55,1415.0,119.0785,119.0984,118.9193,118.9293,1415.0
2016-04-04 14:45:00,119.5,119.62,119.47,119.62,5400.0,118.8795,118.9989,118.8497,118.9989,5400.0
2016-04-04 14:50:00,119.58,119.59,119.37,119.42,5070.0,118.9591,118.9691,118.7502,118.7999,5070.0
2016-04-04 14:55:00,119.38,119.38,119.12,119.23,3900.0,118.7602,118.7602,118.5015,118.6109,3900.0
2016-04-04 15:00:00,119.27,119.28,119.21,119.22,2394.0,118.6507,118.6607,118.591,118.601,2394.0
2016-04-04 15:05:00,119.27,119.29,119.07,119.13,8334.0,118.6507,118.6706,118.4518,118.5115,8334.0
2016-04-04 15:10:00,119.07,119.15,119.05,119.05,3657.0,118.4518,118.5314,118.4319,118.4319,3657.0
2016-04-04 15:15:00,119.13,119.13,118.92,118.94,4461.0,118.5115,118.5115,118.3025,118.3224,4461.0
2016-04-04 15:20:00,118.95,118.95,118.71,118.83,3700.0,118.3324,118.3324,118.0936,118.213,3700.0
2016-04-04 15:25:00,118.79,118.8,118.58,118.58,3324.0,118.1732,118.1832,117.9643,117.9643,3324.0
2016-04-04 15:30:00,118.6,118.86,118.55,118.81,4800.0,117.9842,118.2429,117.9345,118.1931,4800.0
2016-04-04 15:35:00,118.74,118.83,118.66,118.66,4010.0,118.1235,118.213,118.0439,118.0439,4010.0
2016-04-04 15:40:00,118.67,118.72,118.64,118.69,3460.0,118.0538,118.1036,118.024,118.0737,3460.0
2016-04-04 15:45:00,118.7,118.81,118.59,118.79,4418.0,118.0837,118.1931,117.9743,118.1732,4418.0
2016-04-04 15:50:00,118.77,118.82,118.7,118.71,6681.0,118.1533,118.2031,118.0837,118.0936,6681.0
2016-04-04 15:55:00,118.7,118.77,118.58,118.61,29859.0,118.0837,118.1533,117.9643,117.9942,29859.0
2016-04-05 09:30:00,117.73,117.83,117.39,117.81,2694.0,117.1187,117.2182,116.7805,117.1983,2694.0
2016-04-05 09:35:00,117.98,117.98,117.68,117.8,700.0,117.3674,117.3674,117.069,117.1884,700.0
2016-04-05 09:40:00,117.84,118.0,117.68,118.0,900.0,117.2282,117.3873,117.069,117.3873,900.0
2016-04-05 09:45:00,117.76,118.0,117.21,117.27,10500.0,117.1486,117.3873,116.6014,116.6611,10500.0
2016-04-05 09:50:00,117.33,117.64,116.74,116.74,4565.0,116.7208,117.0292,116.1339,116.1339,4565.0
2016-04-05 09:55:00,116.65,117.02,116.65,117.02,2230.0,116.0443,116.4124,116.0443,116.4124,2230.0
2016-04-05 10:00:00,117.45,117.45,117.05,117.19,4300.0,116.8402,116.8402,116.4423,116.5815,4300.0
2016-04-05 10:05:00,117.2,117.89,117.2,117.6,1718.0,116.5915,117.2779,116.5915,116.9894,1718.0
2016-04-05 10:10:00,117.53,117.53,117.23,117.23,1100.0,116.9198,116.9198,116.6213,116.6213,1100.0
2016-04-05 10:15:00,117.1,117.57,117.1,117.54,4000.0,116.492,116.9596,116.492,116.9297,4000.0
2016-04-05 10:20:00,117.45,117.45,117.36,117.36,500.0,116.8402,116.8402,116.7506,116.7506,500.0
2016-04-05 10:25:00,117.48,117.82,117.47,117.82,700.0,116.87,117.2083,116.8601,117.2083,700.0
2016-04-05 10:30:00,117.46,117.67,117.4,117.4,700.0,116.8501,117.059,116.7904,116.7904,700.0
2016-04-05 10:35:00,117.59,117.6,117.21,117.26,1400.0,116.9794,116.9894,116.6014,116.6512,1400.0
2016-04-05 10:40:00,117.16,117.16,117.04,117.04,800.0,116.5517,116.5517,116.4323,116.4323,800.0
2016-04-05 10:45:00,117.04,117.04,117.04,117.04,0.0,116.4323,116.4323,116.4323,116.4323,0.0
2016-04-05 10:50:00,117.04,117.04,117.04,117.04,0.0,116.4323,116.4323,116.4323,116.4323,0.0
2016-04-05 10:55:00,117.2,117.2,117.03,117.03,1150.0,116.5915,116.5915,116.4224,116.4224,1150.0
2016-04-05 11:00:00,117.03,117.03,117.03,117.03,0.0,116.4224,116.4224,116.4224,116.4224,0.0
2016-04-05 11:05:00,117.03,117.03,117.03,117.03,0.0,116.4224,116.4224,116.4224,116.4224,0.0
2016-04-05 11:10:00,117.08,117.27,117.03,117.04,3000.0,116.4721,116.6611,116.4224,116.4323,3000.0
2016-04-05 11:15:00,117.05,117.05,116.94,116.94,200.0,116.4423,116.4423,116.3328,116.3328,200.0
2016-04-05 11:20:00,116.95,117.19,116.95,117.18,400.0,116.3428,116.5815,116.3428,116.5716,400.0
2016-04-05 11:25:00,117.2,117.41,116.96,117.41,700.0,116.5915,116.8004,116.3527,116.8004,700.0
2016-04-05 11:30:00,117.24,117.24,117.19,117.2,400.0,116.6313,116.6313,116.5815,116.5915,400.0
2016-04-05 11:35:00,117.2,117.2,117.2,117.2,0.0,116.5915,116.5915,116.5915,116.5915,0.0
2016-04-05 11:40:00,116.91,116.92,116.78,116.79,500.0,116.303,116.3129,116.1737,116.1836,500.0
2016-04-05 11:45:00,116.78,116.78,116.18,116.44,8289.0,116.1737,116.1737,115.5768,115.8354,8289.0
2016-04-05 11:50:00,115.98,116.35,115.97,116.09,3300.0,115.3778,115.7459,115.3679,115.4872,3300.0
2016-04-05 11:55:00,116.08,116.28,116.08,116.27,950.0,115.4773,115.6763,115.4773,115.6663,950.0
2016-04-05 12:00:00,116.27,116.28,116.04,116.05,13600.0,115.6663,115.6763,115.4375,115.4474,13600.0
2016-04-05 12:05:00,116.12,116.2,115.98,116.0,9575.0,115.5171,115.5967,115.3778,115.3977,9575.0
2016-04-05 12:10:00,116.0,116.0,116.0,116.0,0.0,115.3977,115.3977,115.3977,115.3977,0.0
2016-04-05 12:15:00,116.16,116.16,115.8,116.02,9850.0,115.5569,115.5569,115.1987,115.4176,9850.0
2016-04-05 12:20:00,115.97,116.43,115.97,116.25,4425.0,115.3679,115.8255,115.3679,115.6464,4425.0
2016-04-05 12:25:00,116.25,116.37,116.22,116.22,900.0,115.6464,115.7658,115.6166,115.6166,900.0
2016-04-05 12:30:00,116.41,116.49,116.2,116.3,2100.0,115.8056,115.8852,115.5967,115.6961,2100.0
2016-04-05 12:35:00,116.31,116.5,116.29,116.43,2100.0,115.7061,115.8951,115.6862,115.8255,2100.0
2016-04-05 12:40:00,116.5,116.66,116.45,116.54,5900.0,115.8951,116.0543,115.8454,115.9349,5900.0
2016-04-05 12:45:00,116.45,116.55,116.27,116.28,2400.0,115.8454,115.9448,115.6663,115.6763,2400.0
2016-04-05 12:50:00,116.25,116.26,116.13,116.13,700.0,115.6464,115.6564,115.527,115.527,700.0
2016-04-05 12:55:00,116.17,116.36,116.09,116.34,4700.0,115.5668,115.7558,115.4872,115.7359,4700.0
2016-04-05 13:00:00,116.33,116.37,116.2,116.2,3335.0,115.726,115.7658,115.5967,115.5967,3335.0
2016-04-05 13:05:00,116.21,116.22,116.08,116.14,4317.0,115.6066,115.6166,115.4773,115.537,4317.0
2016-04-05 13:10:00,116.17,116.22,116.13,116.14,500.0,115.5668,115.6166,115.527,115.537,500.0
2016-04-05 13:15:00,116.27,116.29,116.12,116.12,900.0,115.6663,115.6862,115.5171,115.5171,900.0
2016-04-05 13:20:00,115.97,116.15,115.97,116.12,1100.0,115.3679,115.5469,115.3679,115.5171,1100.0
2016-04-05 13:25:00,116.16,116.34,116.16,116.34,300.0,115.5569,115.7359,115.5569,115.7359,300.0
2016-04-05 13:30:00,116.28,116.34,116.19,116.3,1800.0,115.6763,115.7359,115.5867,115.6961,1800.0
2016-04-05 13:35:00,116.21,116.27,116.21,116.27,600.0,115.6066,115.6663,115.6066,115.6663,600.0
2016-04-05 13:40:00,116.22,116.3,116.19,116.19,3794.0,115.6166,115.6961,115.5867,115.5867,3794.0
2016-04-05 13:45:00,116.19,116.19,116.07,116.07,900.0,115.5867,115.5867,115.4673,115.4673,900.0
2016-04-05 13:50:00,116.19,116.49,116.11,116.49,1800.0,115.5867,115.8852,115.5071,115.8852,1800.0
2016-04-05 13:55:00,116.39,116.62,116.29,116.47,15073.0,115.7857,116.0145,115.6862,115.8653,15073.0
2016-04-05 14:00:00,116.47,116.53,116.37,116.38,1800.0,115.8653,115.925,115.7658,115.7757,1800.0
2016-04-05 14:05:00,116.29,116.41,116.27,116.36,2500.0,115.6862,115.8056,115.6663,115.7558,2500.0
2016-04-05 14:10:00,116.47,116.49,116.42,116.48,2500.0,115.8653,115.8852,115.8155,115.8752,2500.0
2016-04-05 14:15:00,116.48,116.91,116.47,116.83,1100.0,115.8752,116.303,115.8653,116.2234,1100.0
2016-04-05 14:20:00,116.91,116.98,116.77,116.77,3000.0,116.303,116.3726,116.1637,116.1637,3000.0
2016-04-05 14:25:00,116.87,116.93,116.72,116.92,1300.0,116.2632,116.3229,116.114,116.3129,1300.0
2016-04-05 14:30:00,117.17,117.42,117.06,117.42,1700.0,116.5616,116.8103,116.4522,116.8103,1700.0
2016-04-05 14:35:00,117.47,117.47,117.34,117.47,800.0,116.8601,116.8601,116.7307,116.8601,800.0
2016-04-05 14:40:00,117.35,117.36,117.12,117.12,1600.0,116.7407,116.7506,116.5119,116.5119,1600.0
2016-04-05 14:45:00,117.18,117.53,117.18,117.41,3600.0,116.5716,116.9198,116.5716,116.8004,3600.0
2016-04-05 14:50:00,117.51,117.78,117.51,117.72,3200.0,116.8999,117.1685,116.8999,117.1088,3200.0
2016-04-05 14:55:00,117.77,117.89,117.77,117.87,3100.0,117.1585,117.2779,117.1585,117.258,3100.0
2016-04-05 15:00:00,117.81,117.84,117.7,117.84,1700.0,117.1983,117.2282,117.0889,117.2282,1700.0
2016-04-05 15:05:00,117.79,117.87,117.48,117.48,1700.0,117.1784,117.258,116.87,116.87,1700.0
2016-04-05 15:10:00,117.34,117.51,117.32,117.51,1500.0,116.7307,116.8999,116.7109,116.8999,1500.0
2016-04-05 15:15:00,117.38,117.5,117.3,117.4,2929.0,116.7705,116.8899,116.691,116.7904,2929.0
2016-04-05 15:20:00,117.45,117.68,117.37,117.37,1859.0,116.8402,117.069,116.7606,116.7606,1859.0
2016-04-05 15:25:00,117.34,117.48,117.28,117.43,9320.0,116.7307,116.87,116.6711,116.8203,9320.0
2016-04-05 15:30:00,117.4,117.58,117.22,117.53,4079.0,116.7904,116.9695,116.6114,116.9198,4079.0
2016-04-05 15:35:00,117.54,117.65,117.45,117.59,6200.0,116.9297,117.0391,116.8402,116.9794,6200.0
2016-04-05 15:40:00,117.59,117.75,117.39,117.39,4934.0,116.9794,117.1386,116.7805,116.7805,4934.0
2016-04-05 15:45:00,117.38,117.55,117.36,117.4,4700.0,116.7705,116.9397,116.7506,116.7904,4700.0
2016-04-05 15:50:00,117.41,117.41,117.1,117.1,6100.0,116.8004,116.8004,116.492,116.492,6100.0
2016-04-05 15:55:00,117.11,117.14,116.99,117.1,9279.0,116.5019,116.5318,116.3826,116.492,9279.0
2016-04-06 09:30:00,117.0,117.0,116.33,116.33,1513.0,116.3925,116.3925,115.726,115.726,1513.0
2016-04-06 09:35:00,116.5,117.08,116.5,117.08,200.0,115.8951,116.4721,115.8951,116.4721,200.0
2016-04-06 09:40:00,117.07,117.07,116.51,117.04,2552.0,116.4621,116.4621,115.9051,116.4323,2552.0
2016-04-06 09:45:00,116.83,117.23,116.79,117.04,2900.0,116.2234,116.6213,116.1836,116.4323,2900.0
2016-04-06 09:50:00,117.04,117.04,117.04,117.04,0.0,116.4323,116.4323,116.4323,116.4323,0.0
2016-04-06 09:55:00,116.98,117.56,116.98,117.01,1150.0,116.3726,116.9496,116.3726,116.4025,1150.0
2016-04-06 10:00:00,117.78,117.78,117.78,117.78,100.0,117.1685,117.1685,117.1685,117.1685,100.0
2016-04-06 10:05:00,117.77,117.77,117.35,117.5,600.0,117.1585,117.1585,116.7407,116.8899,600.0
2016-04-06 10:10:00,117.6,117.6,117.06,117.06,1550.0,116.9894,116.9894,116.4522,116.4522,1550.0
2016-04-06 10:15:00,116.75,116.75,116.65,116.71,1000.0,116.1438,116.1438,116.0443,116.104,1000.0
2016-04-06 10:20:00,116.96,116.96,116.96,116.96,100.0,116.3527,116.3527,116.3527,116.3527,100.0
2016-04-06 10:25:00,116.46,116.92,116.46,116.92,200.0,115.8553,116.3129,115.8553,116.3129,200.0
2016-04-06 10:30:00,116.87,116.87,116.33,116.74,3045.0,116.2632,116.2632,115.726,116.1339,3045.0
2016-04-06 10:35:00,116.75,116.96,116.7,116.96,300.0,116.1438,116.3527,116.0941,116.3527,300.0
2016-04-06 10:40:00,116.76,117.02,116.76,116.81,1200.0,116.1538,116.4124,116.1538,116.2035,1200.0
2016-04-06 10:45:00,116.98,117.06,116.87,117.06,500.0,116.3726,116.4522,116.2632,116.4522,500.0
2016-04-06 10:50:00,117.11,117.11,116.98,117.02,1400.0,116.5019,116.5019,116.3726,116.4124,1400.0
2016-04-06 10:55:00,116.98,117.37,116.95,117.37,1700.0,116.3726,116.7606,116.3428,116.7606,1700.0
2016-04-06 11:00:00,117.33,117.57,117.33,117.52,1500.0,116.7208,116.9596,116.7208,116.9098,1500.0
2016-04-06 11:05:00,117.6,117.87,117.52,117.7,4350.0,116.9894,117.258,116.9098,117.0889,4350.0
2016-04-06 11:10:00,117.73,117.74,117.45,117.6,6200.0,117.1187,117.1287,116.8402,116.9894,6200.0
2016-04-06 11:15:00,117.69,117.77,117.49,117.7,8193.0,117.0789,117.1585,116.88,117.0889,8193.0
2016-04-06 11:20:00,117.71,117.82,117.6,117.66,3210.0,117.0988,117.2083,116.9894,117.0491,3210.0
2016-04-06 11:25:00,117.75,117.84,117.61,117.79,6385.0,117.1386,117.2282,116.9993,117.1784,6385.0
2016-04-06 11:30:00,117.92,117.98,117.84,117.92,1400.0,117.3077,117.3674,117.2282,117.3077,1400.0
2016-04-06 11:35:00,117.97,117.97,117.71,117.87,1808.0,117.3575,117.3575,117.0988,117.258,1808.0
2016-04-06 11:40:00,117.96,118.1,117.86,117.98,3020.0,117.3475,117.4868,117.248,117.3674,3020.0
2016-04-06 11:45:00,117.91,118.03,117.83,117.98,4700.0,117.2978,117.4172,117.2182,117.3674,4700.0
2016-04-06 11:50:00,117.93,117.93,117.66,117.66,5700.0,117.3177,117.3177,117.0491,117.0491,5700.0
2016-04-06 11:55:00,117.65,117.68,117.43,117.52,4939.0,117.0391,117.069,116.8203,116.9098,4939.0
2016-04-06 12:00:00,117.53,117.53,117.2,117.41,3500.0,116.9198,116.9198,116.5915,116.8004,3500.0
2016-04-06 12:05:00,117.38,117.41,117.05,117.4,10482.0,116.7705,116.8004,116.4423,116.7904,10482.0
2016-04-06 12:10:00,117.48,117.49,117.3,117.3,1330.0,116.87,116.88,116.691,116.691,1330.0
2016-04-06 12:15:00,117.3,117.46,117.15,117.28,1363.0,116.691,116.8501,116.5417,116.6711,1363.0
2016-04-06 12:20:00,117.2,117.54,117.12,117.5,29058.0,116.5915,116.9297,116.5119,116.8899,29058.0
2016-04-06 12:25:00,117.48,117.48,117.42,117.42,200.0,116.87,116.87,116.8103,116.8103,200.0
2016-04-06 12:30:00,117.5,117.8,117.49,117.69,4329.0,116.8899,117.1884,116.88,117.0789,4329.0
2016-04-06 12:35:00,117.72,117.92,117.72,117.75,1316.0,117.1088,117.3077,117.1088,117.1386,1316.0
2016-04-06 12:40:00,117.92,118.01,117.88,117.99,1403.0,117.3077,117.3973,117.2679,117.3774,1403.0
2016-04-06 12:45:00,118.2,118.42,118.2,118.42,800.0,117.5863,117.8051,117.5863,117.8051,800.0
2016-04-06 12:50:00,118.45,118.49,118.42,118.49,300.0,117.835,117.8748,117.8051,117.8748,300.0
2016-04-06 12:55:00,118.49,118.49,118.33,118.33,3100.0,117.8748,117.8748,117.7156,117.7156,3100.0
2016-04-06 13:00:00,118.3,118.52,118.3,118.52,2866.0,117.6858,117.9046,117.6858,117.9046,2866.0
2016-04-06 13:05:00,118.63,118.76,118.63,118.68,900.0,118.0141,118.1434,118.0141,118.0638,900.0
2016-04-06 13:10:00,118.91,118.99,118.88,118.99,700.0,118.2926,118.3722,118.2628,118.3722,700.0
2016-04-06 13:15:00,118.99,119.07,118.95,119.07,4000.0,118.3722,118.4518,118.3324,118.4518,4000.0
2016-04-06 13:20:00,119.13,119.45,119.13,119.45,2600.0,118.5115,118.8298,118.5115,118.8298,2600.0
2016-04-06 13:25:00,119.41,119.41,119.4,119.4,300.0,118.79,118.79,118.7801,118.7801,300.0
2016-04-06 13:30:00,119.4,119.43,119.2,119.23,2700.0,118.7801,118.8099,118.5811,118.6109,2700.0
2016-04-06 13:35:00,119.45,119.47,119.45,119.47,300.0,118.8298,118.8497,118.8298,118.8497,300.0
2016-04-06 13:40:00,119.48,119.6,119.48,119.6,1100.0,118.8596,118.979,118.8596,118.979,1100.0
2016-04-06 13:45:00,119.42,119.68,119.34,119.46,2100.0,118.7999,119.0586,118.7204,118.8397,2100.0
2016-04-06 13:50:00,119.48,119.59,119.37,119.59,928.0,118.8596,118.9691,118.7502,118.9691,928.0
2016-04-06 13:55:00,119.64,119.64,119.06,119.15,6881.0,119.0188,119.0188,118.4418,118.5314,6881.0
2016-04-06 14:00:00,119.32,119.32,119.11,119.11,1400.0,118.7005,118.7005,118.4916,118.4916,1400.0
2016-04-06 14:05:00,119.06,119.42,119.06,119.36,3900.0,118.4418,118.7999,118.4418,118.7403,3900.0
2016-04-06 14:10:00,119.18,119.41,119.13,119.4,1600.0,118.5612,118.79,118.5115,118.7801,1600.0
2016-04-06 14:15:00,119.37,119.37,119.2,119.2,1400.0,118.7502,118.7502,118.5811,118.5811,1400.0
2016-04-06 14:20:00,119.2,119.28,119.09,119.25,6403.0,118.5811,118.6607,118.4717,118.6308,6403.0
2016-04-06 14:25:00,119.14,119.27,119.08,119.23,3309.0,118.5214,118.6507,118.4617,118.6109,3309.0
2016-04-06 14:30:00,119.17,119.38,119.17,119.28,2603.0,118.5512,118.7602,118.5512,118.6607,2603.0
2016-04-06 14:35:00,119.35,119.36,119.21,119.29,7904.0,118.7303,118.7403,118.591,118.6706,7904.0
2016-04-06 14:40:00,119.31,119.48,119.2,119.47,3512.0,118.6905,118.8596,118.5811,118.8497,3512.0
2016-04-06 14:45:00,119.48,119.71,119.48,119.7,3437.0,118.8596,119.0884,118.8596,119.0785,3437.0
2016-04-06 14:50:00,119.71,119.85,119.63,119.63,2400.0,119.0884,119.2277,119.0089,119.0089,2400.0
2016-04-06 14:55:00,119.66,119.85,119.66,119.84,1900.0,119.0387,119.2277,119.0387,119.2178,1900.0
2016-04-06 15:00:00,119.83,119.85,119.63,119.8,8006.0,119.2078,119.2277,119.0089,119.178,8006.0
2016-04-06 15:05:00,119.71,119.84,119.65,119.69,5512.0,119.0884,119.2178,119.0288,119.0685,5512.0
2016-04-06 15:10:00,119.74,119.75,119.53,119.56,3900.0,119.1183,119.1282,118.9094,118.9392,3900.0
2016-04-06 15:15:00,119.6,119.88,119.59,119.8,4350.0,118.979,119.2576,118.9691,119.178,4350.0
2016-04-06 15:20:00,119.88,119.88,119.64,119.76,3600.0,119.2576,119.2576,119.0188,119.1382,3600.0
2016-04-06 15:25:00,119.75,119.75,119.6,119.69,4300.0,119.1282,119.1282,118.979,119.0685,4300.0
2016-04-06 15:30:00,119.73,119.95,119.73,119.93,3900.0,119.1083,119.3272,119.1083,119.3073,3900.0
2016-04-06 15:35:00,119.93,119.99,119.92,119.99,1740.0,119.3073,119.367,119.2974,119.367,1740.0
2016-04-06 15:40:00,119.99,119.99,119.79,119.79,6710.0,119.367,119.367,119.168,119.168,6710.0
2016-04-06 15:45:00,119.77,119.82,119.59,119.59,2800.0,119.1481,119.1979,118.9691,118.9691,2800.0
2016-04-06 15:50:00,119.57,119.8,119.56,119.68,8027.0,118.9492,119.178,118.9392,119.0586,8027.0
2016-04-06 15:55:00,119.7,119.71,119.47,119.47,25641.0,119.0785,119.0884,118.8497,118.8497,25641.0
2016-04-07 09:30:00,118.87,118.87,118.54,118.54,2565.0,118.2528,118.2528,117.9245,117.9245,2565.0
2016-04-07 09:35:00,118.54,118.54,118.54,118.54,0.0,117.9245,117.9245,117.9245,117.9245,0.0
2016-04-07 09:40:00,119.2,119.2,119.2,119.2,100.0,118.5811,118.5811,118.5811,118.5811,100.0
2016-04-07 09:45:00,118.62,118.62,118.5,118.5,268.0,118.0041,118.0041,117.8847,117.8847,268.0
2016-04-07 09:50:00,118.5,118.5,118.5,118.5,0.0,117.8847,117.8847,117.8847,117.8847,0.0
2016-04-07 09:55:00,118.2,118.23,118.2,118.23,831.0,117.5863,117.6161,117.5863,117.6161,831.0
2016-04-07 10:00:00,118.07,118.25,118.07,118.25,700.0,117.457,117.636,117.457,117.636,700.0
2016-04-07 10:05:00,118.3,118.3,118.3,118.3,284.0,117.6858,117.6858,117.6858,117.6858,284.0
2016-04-07 10:10:00,118.31,118.31,118.13,118.16,1700.0,117.6957,117.6957,117.5166,117.5465,1700.0
2016-04-07 10:15:00,118.13,118.13,117.57,117.71,6096.0,117.5166,117.5166,116.9596,117.0988,6096.0
2016-04-07 10:20:00,117.6,117.66,117.32,117.36,3711.0,116.9894,117.0491,116.7109,116.7506,3711.0
2016-04-07 10:25:00,117.37,117.4,116.94,116.95,4830.0,116.7606,116.7904,116.3328,116.3428,4830.0
2016-04-07 10:30:00,117.08,117.08,116.82,116.89,2251.0,116.4721,116.4721,116.2134,116.2831,2251.0
2016-04-07 10:35:00,116.83,117.19,116.75,116.87,4800.0,116.2234,116.5815,116.1438,116.2632,4800.0
2016-04-07 10:40:00,116.9,117.02,116.75,116.75,700.0,116.293,116.4124,116.1438,116.1438,700.0
2016-04-07 10:45:00,116.78,117.64,116.78,117.64,9700.0,116.1737,117.0292,116.1737,117.0292,9700.0
2016-04-07 10:50:00,117.66,117.77,117.46,117.57,5924.0,117.0491,117.1585,116.8501,116.9596,5924.0
2016-04-07 10:55:00,117.63,117.75,117.5,117.74,6413.0,117.0192,117.1386,116.8899,117.1287,6413.0
2016-04-07 11:00:00,117.83,117.83,117.57,117.6,800.0,117.2182,117.2182,116.9596,116.9894,800.0
2016-04-07 11:05:00,117.5,117.55,117.42,117.55,691.0,116.8899,116.9397,116.8103,116.9397,691.0
2016-04-07 11:10:00,117.47,117.56,117.38,117.38,1382.0,116.8601,116.9496,116.7705,116.7705,1382.0
2016-04-07 11:15:00,117.39,117.46,117.14,117.14,600.0,116.7805,116.8501,116.5318,116.5318,600.0
2016-04-07 11:20:00,117.36,117.36,117.06,117.07,500.0,116.7506,116.7506,116.4522,116.4621,500.0
2016-04-07 11:25:00,117.21,117.37,117.2,117.37,1131.0,116.6014,116.7606,116.5915,116.7606,1131.0
2016-04-07 11:30:00,117.74,117.91,117.74,117.82,400.0,117.1287,117.2978,117.1287,117.2083,400.0
2016-04-07 11:35:00,117.89,118.06,117.89,117.95,496.0,117.2779,117.447,117.2779,117.3376,496.0
2016-04-07 11:40:00,117.95,118.02,117.62,117.94,1000.0,117.3376,117.4072,117.0093,117.3276,1000.0
2016-04-07 11:45:00,117.99,118.22,117.8,118.21,1561.0,117.3774,117.6062,117.1884,117.5962,1561.0
2016-04-07 11:50:00,118.26,118.35,118.13,118.13,800.0,117.646,117.7355,117.5166,117.5166,800.0
2016-04-07 11:55:00,118.13,118.13,117.98,118.0,600.0,117.5166,117.5166,117.3674,117.3873,600.0
2016-04-07 12:00:00,117.84,117.97,117.84,117.89,300.0,117.2282,117.3575,117.2282,117.2779,300.0
2016-04-07 12:05:00,117.89,117.89,117.89,117.89,0.0,117.2779,117.2779,117.2779,117.2779,0.0
2016-04-07 12:10:00,118.0,118.0,117.81,117.96,1600.0,117.3873,117.3873,117.1983,117.3475,1600.0
2016-04-07 12:15:00,117.9,117.9,117.49,117.5,2430.0,117.2878,117.2878,116.88,116.8899,2430.0
2016-04-07 12:20:00,117.49,117.66,117.49,117.59,2070.0,116.88,117.0491,116.88,116.9794,2070.0
2016-04-07 12:25:00,117.64,117.7,117.45,117.61,1786.0,117.0292,117.0889,116.8402,116.9993,1786.0
2016-04-07 12:30:00,117.7,117.8,117.7,117.79,3204.0,117.0889,117.1884,117.0889,117.1784,3204.0
2016-04-07 12:35:00,117.86,118.0,117.72,118.0,600.0,117.248,117.3873,117.1088,117.3873,600.0
2016-04-07 12:40:00,118.04,118.04,117.85,117.94,4900.0,117.4271,117.4271,117.2381,117.3276,4900.0
2016-04-07 12:45:00,118.02,118.08,117.92,118.03,3126.0,117.4072,117.4669,117.3077,117.4172,3126.0
2016-04-07 12:50:00,118.03,118.12,118.0,118.0,2781.0,117.4172,117.5067,117.3873,117.3873,2781.0
2016-04-07 12:55:00,118.04,118.16,118.02,118.04,6515.0,117.4271,117.5465,117.4072,117.4271,6515.0
2016-04-07 13:00:00,118.0,118.17,118.0,118.06,1827.0,117.3873,117.5564,117.3873,117.447,1827.0
2016-04-07 13:05:00,118.1,118.24,118.1,118.18,1347.0,117.4868,117.6261,117.4868,117.5664,1347.0
2016-04-07 13:10:00,118.33,118.42,118.3,118.3,800.0,117.7156,117.8051,117.6858,117.6858,800.0
2016-04-07 13:15:00,118.22,118.25,118.14,118.23,1100.0,117.6062,117.636,117.5266,117.6161,1100.0
2016-04-07 13:20:00,118.24,118.37,118.23,118.37,1600.0,117.6261,117.7554,117.6161,117.7554,1600.0
2016-04-07 13:25:00,118.51,118.62,118.51,118.62,300.0,117.8947,118.0041,117.8947,118.0041,300.0
2016-04-07 13:30:00,118.63,118.63,118.29,118.29,1300.0,118.0141,118.0141,117.6758,117.6758,1300.0
2016-04-07 13:35:00,118.32,118.32,118.17,118.17,3406.0,117.7057,117.7057,117.5564,117.5564,3406.0
2016-04-07 13:40:00,118.2,118.22,118.15,118.15,600.0,117.5863,117.6062,117.5365,117.5365,600.0
2016-04-07 13:45:00,118.15,118.15,117.89,117.9,1700.0,117.5365,117.5365,117.2779,117.2878,1700.0
2016-04-07 13:50:00,117.85,117.85,117.63,117.63,700.0,117.2381,117.2381,117.0192,117.0192,700.0
2016-04-07 13:55:00,117.66,117.66,117.6,117.61,300.0,117.0491,117.0491,116.9894,116.9993,300.0
2016-04-07 14:00:00,117.64,117.69,117.47,117.59,2400.0,117.0292,117.0789,116.8601,116.9794,2400.0
2016-04-07 14:05:00,117.56,117.58,117.26,117.4,2800.0,116.9496,116.9695,116.6512,116.7904,2800.0
2016-04-07 14:10:00,117.28,117.65,117.28,117.65,6400.0,116.6711,117.0391,116.6711,117.0391,6400.0
2016-04-07 14:15:00,117.62,117.68,117.54,117.6,2508.0,117.0093,117.069,116.9297,116.9894,2508.0
2016-04-07 14:20:00,117.55,117.67,117.55,117.62,1800.0,116.9397,117.059,116.9397,117.0093,1800.0
2016-04-07 14:25:00,117.66,117.78,117.47,117.78,1251.0,117.0491,117.1685,116.8601,117.1685,1251.0
2016-04-07 14:30:00,117.82,117.9,117.79,117.8,319.0,117.2083,117.2878,117.1784,117.1884,319.0
2016-04-07 14:35:00,117.87,117.99,117.82,117.99,1929.0,117.258,117.3774,117.2083,117.3774,1929.0
2016-04-07 14:40:00,117.98,117.98,117.66,117.66,1100.0,117.3674,117.3674,117.0491,117.0491,1100.0
2016-04-07 14:45:00,117.52,117.84,117.52,117.82,1000.0,116.9098,117.2282,116.9098,117.2083,1000.0
2016-04-07 14:50:00,117.84,117.9,117.83,117.9,600.0,117.2282,117.2878,117.2182,117.2878,600.0
2016-04-07 14:55:00,117.92,117.97,117.55,117.55,2125.0,117.3077,117.3575,116.9397,116.9397,2125.0
2016-04-07 15:00:00,117.71,117.78,117.71,117.77,500.0,117.0988,117.1685,117.0988,117.1585,500.0
2016-04-07 15:05:00,117.8,117.96,117.8,117.96,900.0,117.1884,117.3475,117.1884,117.3475,900.0
2016-04-07 15:10:00,118.1,118.19,117.98,117.98,1300.0,117.4868,117.5763,117.3674,117.3674,1300.0
2016-04-07 15:15:00,118.1,118.1,117.82,117.92,6500.0,117.4868,117.4868,117.2083,117.3077,6500.0
2016-04-07 15:20:00,117.98,118.19,117.98,118.19,2600.0,117.3674,117.5763,117.3674,117.5763,2600.0
2016-04-07 15:25:00,118.22,118.23,117.99,118.11,6611.0,117.6062,117.6161,117.3774,117.4967,6611.0
2016-04-07 15:30:00,117.96,118.09,117.96,118.04,2518.0,117.3475,117.4769,117.3475,117.4271,2518.0
2016-04-07 15:35:00,118.14,118.14,117.86,117.92,3500.0,117.5266,117.5266,117.248,117.3077,3500.0
2016-04-07 15:40:00,117.93,118.03,117.93,117.96,3520.0,117.3177,117.4172,117.3177,117.3475,3520.0
2016-04-07 15:45:00,117.99,118.12,117.99,118.12,6100.0,117.3774,117.5067,117.3774,117.5067,6100.0
2016-04-07 15:50:00,118.09,118.11,117.95,118.02,7797.0,117.4769,117.4967,117.3376,117.4072,7797.0
2016-04-07 15:55:00,118.07,118.25,118.02,118.1,20115.0,117.457,117.636,117.4072,117.4868,20115.0
2016-04-08 09:30:00,119.4,119.57,118.21,118.33,12245.0,118.7801,118.9492,117.5962,117.7156,12245.0
2016-04-08 09:35:00,118.1,119.39,118.1,118.13,1892.0,117.4868,118.7701,117.4868,117.5166,1892.0
2016-04-08 09:40:00,118.78,119.27,118.39,119.08,1200.0,118.1633,118.6507,117.7753,118.4617,1200.0
2016-04-08 09:45:00,119.08,119.16,118.08,118.44,4690.0,118.4617,118.5413,117.4669,117.825,4690.0
2016-04-08 09:50:00,118.21,118.41,118.19,118.31,2935.0,117.5962,117.7952,117.5763,117.6957,2935.0
2016-04-08 09:55:00,118.44,118.52,118.15,118.52,3000.0,117.825,117.9046,117.5365,117.9046,3000.0
2016-04-08 10:00:00,118.51,118.91,118.51,118.69,7410.0,117.8947,118.2926,117.8947,118.0737,7410.0
2016-04-08 10:05:00,118.69,118.73,118.36,118.45,7330.0,118.0737,118.1135,117.7455,117.835,7330.0
2016-04-08 10:10:00,118.57,118.57,118.37,118.47,2120.0,117.9544,117.9544,117.7554,117.8549,2120.0
2016-04-08 10:15:00,118.55,119.16,118.55,118.65,2730.0,117.9345,118.5413,117.9345,118.0339,2730.0
2016-04-08 10:20:00,118.69,118.8,118.1,118.23,7555.0,118.0737,118.1832,117.4868,117.6161,7555.0
2016-04-08 10:25:00,118.12,118.23,117.7,117.88,6950.0,117.5067,117.6161,117.0889,117.2679,6950.0
2016-04-08 10:30:00,117.88,117.88,117.64,117.66,2900.0,117.2679,117.2679,117.0292,117.0491,2900.0
2016-04-08 10:35:00,117.63,118.23,117.63,118.08,5115.0,117.0192,117.6161,117.0192,117.4669,5115.0
2016-04-08 10:40:00,118.08,118.46,118.08,118.38,3930.0,117.4669,117.8449,117.4669,117.7653,3930.0
2016-04-08 10:45:00,118.39,118.72,118.39,118.66,1683.0,117.7753,118.1036,117.7753,118.0439,1683.0
2016-04-08 10:50:00,118.5,118.5,118.49,118.49,500.0,117.8847,117.8847,117.8748,117.8748,500.0
2016-04-08 10:55:00,118.3,118.39,118.14,118.21,5000.0,117.6858,117.7753,117.5266,117.5962,5000.0
2016-04-08 11:00:00,118.24,118.24,118.23,118.24,1000.0,117.6261,117.6261,117.6161,117.6261,1000.0
2016-04-08 11:05:00,118.24,118.24,118.24,118.24,0.0,117.6261,117.6261,117.6261,117.6261,0.0
2016-04-08 11:10:00,118.34,118.43,118.22,118.22,2701.0,117.7256,117.8151,117.6062,117.6062,2701.0
2016-04-08 11:15:00,118.14,118.19,117.91,117.94,1300.0,117.5266,117.5763,117.2978,117.3276,1300.0
2016-04-08 11:20:00,117.93,118.02,117.92,117.92,2883.0,117.3177,117.4072,117.3077,117.3077,2883.0
2016-04-08 11:25:00,117.86,118.01,117.81,117.92,2755.0,117.248,117.3973,117.1983,117.3077,2755.0
2016-04-08 11:30:00,118.0,118.0,117.72,117.72,2000.0,117.3873,117.3873,117.1088,117.1088,2000.0
2016-04-08 11:35:00,117.62,117.62,117.54,117.6,3000.0,117.0093,117.0093,116.9297,116.9894,3000.0
2016-04-08 11:40:00,117.53,117.73,117.43,117.65,4900.0,116.9198,117.1187,116.8203,117.0391,4900.0
2016-04-08 11:45:00,117.61,117.61,117.34,117.44,1500.0,116.9993,116.9993,116.7307,116.8302,1500.0
2016-04-08 11:50:00,117.31,117.48,117.08,117.38,4339.0,116.7009,116.87,116.4721,116.7705,4339.0
2016-04-08 11:55:00,117.48,117.76,117.48,117.75,2000.0,116.87,117.1486,116.87,117.1386,2000.0
2016-04-08 12:00:00,117.67,117.71,117.43,117.43,2926.0,117.059,117.0988,116.8203,116.8203,2926.0
2016-04-08 12:05:00,117.4,117.53,117.13,117.53,2300.0,116.7904,116.9198,116.5218,116.9198,2300.0
2016-04-08 12:10:00,117.5,117.63,117.48,117.61,2600.0,116.8899,117.0192,116.87,116.9993,2600.0
2016-04-08 12:15:00,117.58,117.58,117.54,117.54,300.0,116.9695,116.9695,116.9297,116.9297,300.0
2016-04-08 12:20:00,117.54,117.54,117.54,117.54,0.0,116.9297,116.9297,116.9297,116.9297,0.0
2016-04-08 12:25:00,117.48,117.48,117.47,117.48,200.0,116.87,116.87,116.8601,116.87,200.0
2016-04-08 12:30:00,117.45,117.61,117.43,117.61,1847.0,116.8402,116.9993,116.8203,116.9993,1847.0
2016-04-08 12:35:00,117.63,117.99,117.63,117.99,600.0,117.0192,117.3774,117.0192,117.3774,600.0
2016-04-08 12:40:00,117.98,117.99,117.91,117.91,900.0,117.3674,117.3774,117.2978,117.2978,900.0
2016-04-08 12:45:00,118.05,118.12,117.95,118.03,1900.0,117.4371,117.5067,117.3376,117.4172,1900.0
2016-04-08 12:50:00,118.02,118.05,117.99,118.02,800.0,117.4072,117.4371,117.3774,117.4072,800.0
2016-04-08 12:55:00,118.06,118.15,118.06,118.14,1000.0,117.447,117.5365,117.447,117.5266,1000.0
2016-04-08 13:00:00,118.06,118.21,117.99,118.0,3700.0,117.447,117.5962,117.3774,117.3873,3700.0
2016-04-08 13:05:00,118.0,118.01,118.0,118.01,600.0,117.3873,117.3973,117.3873,117.3973,600.0
2016-04-08 13:10:00,118.01,118.01,118.01,118.01,0.0,117.3973,117.3973,117.3973,117.3973,0.0
2016-04-08 13:15:00,117.92,117.97,117.71,117.71,4900.0,117.3077,117.3575,117.0988,117.0988,4900.0
2016-04-08 13:20:00,117.69,117.72,117.61,117.61,2200.0,117.0789,117.1088,116.9993,116.9993,2200.0
2016-04-08 13:25:00,117.6,117.65,117.51,117.63,5113.0,116.9894,117.0391,116.8999,117.0192,5113.0
2016-04-08 13:30:00,117.57,117.93,117.56,117.93,1000.0,116.9596,117.3177,116.9496,117.3177,1000.0
2016-04-08 13:35:00,118.0,118.0,117.92,117.92,200.0,117.3873,117.3873,117.3077,117.3077,200.0
2016-04-08 13:40:00,118.03,118.2,118.03,118.19,718.0,117.4172,117.5863,117.4172,117.5763,718.0
2016-04-08 13:45:00,118.16,118.25,117.99,117.99,1800.0,117.5465,117.636,117.3774,117.3774,1800.0
2016-04-08 13:50:00,118.01,118.14,118.01,118.07,1300.0,117.3973,117.5266,117.3973,117.457,1300.0
2016-04-08 13:55:00,118.25,118.37,118.11,118.37,2100.0,117.636,117.7554,117.4967,117.7554,2100.0
2016-04-08 14:00:00,118.34,118.37,118.05,118.05,2170.0,117.7256,117.7554,117.4371,117.4371,2170.0
2016-04-08 14:05:00,117.96,118.22,117.96,118.21,1671.0,117.3475,117.6062,117.3475,117.5962,1671.0
2016-04-08 14:10:00,118.19,118.4,118.08,118.22,10100.0,117.5763,117.7852,117.4669,117.6062,10100.0
2016-04-08 14:15:00,118.22,118.22,118.22,118.22,0.0,117.6062,117.6062,117.6062,117.6062,0.0
2016-04-08 14:20:00,118.26,118.41,118.22,118.22,900.0,117.646,117.7952,117.6062,117.6062,900.0
2016-04-08 14:25:00,118.19,118.29,118.14,118.23,3631.0,117.5763,117.6758,117.5266,117.6161,3631.0
2016-04-08 14:30:00,118.29,118.29,118.07,118.07,1900.0,117.6758,117.6758,117.457,117.457,1900.0
2016-04-08 14:35:00,118.03,118.03,117.97,118.0,600.0,117.4172,117.4172,117.3575,117.3873,600.0
2016-04-08 14:40:00,117.97,118.07,117.95,118.01,5695.0,117.3575,117.457,117.3376,117.3973,5695.0
2016-04-08 14:45:00,117.96,118.05,117.96,118.04,700.0,117.3475,117.4371,117.3475,117.4271,700.0
2016-04-08 14:50:00,118.01,118.07,117.94,117.98,1754.0,117.3973,117.457,117.3276,117.3674,1754.0
2016-04-08 14:55:00,117.92,118.04,117.91,118.04,3100.0,117.3077,117.4271,117.2978,117.4271,3100.0
2016-04-08 15:00:00,118.1,118.16,118.1,118.16,600.0,117.4868,117.5465,117.4868,117.5465,600.0
2016-04-08 15:05:00,118.19,118.26,117.83,117.84,4408.0,117.5763,117.646,117.2182,117.2282,4408.0
2016-04-08 15:10:00,117.74,117.77,117.65,117.69,2358.0,117.1287,117.1585,117.0391,117.0789,2358.0
2016-04-08 15:15:00,117.75,117.89,117.68,117.68,3300.0,117.1386,117.2779,117.069,117.069,3300.0
2016-04-08 15:20:00,117.76,117.81,117.69,117.69,2400.0,117.1486,117.1983,117.0789,117.0789,2400.0
2016-04-08 15:25:00,117.65,117.78,117.65,117.78,2901.0,117.0391,117.1685,117.0391,117.1685,2901.0
2016-04-08 15:30:00,117.71,117.71,117.49,117.6,2943.0,117.0988,117.0988,116.88,116.9894,2943.0
2016-04-08 15:35:00,117.55,117.67,117.39,117.67,2900.0,116.9397,117.059,116.7805,117.059,2900.0
2016-04-08 15:40:00,117.78,117.78,117.64,117.64,2965.0,117.1685,117.1685,117.0292,117.0292,2965.0
2016-04-08 15:45:00,117.71,117.82,117.67,117.8,4036.0,117.0988,117.2083,117.059,117.1884,4036.0
2016-04-08 15:50:00,117.79,117.81,117.78,117.8,7181.0,117.1784,117.1983,117.1685,117.1884,7181.0
2016-04-08 15:55:00,117.81,117.9,117.72,117.75,23068.0,117.1983,117.2878,117.1088,117.1386,23068.0
2016-04-11 09:30:00,118.75,118.75,118.75,118.75,2237.0,118.1334,118.1334,118.1334,118.1334,2237.0
2016-04-11 09:35:00,118.93,119.02,118.93,119.01,2100.0,118.3125,118.402,118.3125,118.3921,2100.0
2016-04-11 09:40:00,119.01,119.01,118.86,118.86,300.0,118.3921,118.3921,118.2429,118.2429,300.0
2016-04-11 09:45:00,118.64,119.31,118.43,119.28,6310.0,118.024,118.6905,117.8151,118.6607,6310.0
2016-04-11 09:50:00,119.38,119.77,119.38,119.76,4800.0,118.7602,119.1481,118.7602,119.1382,4800.0
2016-04-11 09:55:00,119.97,120.45,119.97,120.45,2000.0,119.3471,119.8246,119.3471,119.8246,2000.0
2016-04-11 10:00:00,120.46,120.47,120.45,120.47,2074.0,119.8345,119.8445,119.8246,119.8445,2074.0
2016-04-11 10:05:00,120.62,121.15,120.62,120.84,2700.0,119.9937,120.521,119.9937,120.2126,2700.0
2016-04-11 10:10:00,120.73,120.79,120.41,120.41,400.0,120.1031,120.1628,119.7848,119.7848,400.0
2016-04-11 10:15:00,120.43,120.5,120.23,120.23,1400.0,119.8047,119.8743,119.6057,119.6057,1400.0
2016-04-11 10:20:00,119.98,119.98,119.97,119.98,200.0,119.357,119.357,119.3471,119.357,200.0
2016-04-11 10:25:00,119.95,120.19,119.81,119.81,700.0,119.3272,119.566,119.1879,119.1879,700.0
2016-04-11 10:30:00,119.85,120.09,119.8,120.04,1300.0,119.2277,119.4665,119.178,119.4167,1300.0
2016-04-11 10:35:00,119.88,119.88,119.87,119.87,400.0,119.2576,119.2576,119.2476,119.2476,400.0
2016-04-11 10:40:00,119.83,119.86,119.73,119.86,700.0,119.2078,119.2377,119.1083,119.2377,700.0
2016-04-11 10:45:00,119.8,119.8,119.8,119.8,100.0,119.178,119.178,119.178,119.178,100.0
2016-04-11 10:50:00,119.52,119.73,119.52,119.73,1900.0,118.8994,119.1083,118.8994,119.1083,1900.0
2016-04-11 10:55:00,119.72,119.88,119.45,119.58,8059.0,119.0984,119.2576,118.8298,118.9591,8059.0
2016-04-11 11:00:00,119.64,119.64,119.1,119.15,4806.0,119.0188,119.0188,118.4816,118.5314,4806.0
2016-04-11 11:05:00,119.29,119.29,118.91,118.91,1300.0,118.6706,118.6706,118.2926,118.2926,1300.0
2016-04-11 11:10:00,118.82,118.94,118.6,118.6,4037.0,118.2031,118.3224,117.9842,117.9842,4037.0
2016-04-11 11:15:00,118.53,118.72,118.27,118.72,2400.0,117.9146,118.1036,117.6559,118.1036,2400.0
2016-04-11 11:20:00,118.85,118.85,118.85,118.85,300.0,118.2329,118.2329,118.2329,118.2329,300.0
2016-04-11 11:25:00,118.87,119.12,118.83,118.85,6217.0,118.2528,118.5015,118.213,118.2329,6217.0
2016-04-11 11:30:00,118.92,119.16,118.9,119.16,5398.0,118.3025,118.5413,118.2826,118.5413,5398.0
2016-04-11 11:35:00,119.1,119.1,118.82,118.82,1500.0,118.4816,118.4816,118.2031,118.2031,1500.0
2016-04-11 11:40:00,118.79,118.79,118.79,118.79,200.0,118.1732,118.1732,118.1732,118.1732,200.0
2016-04-11 11:45:00,118.81,118.95,118.7,118.71,2100.0,118.1931,118.3324,118.0837,118.0936,2100.0
2016-04-11 11:50:00,118.71,118.71,118.71,118.71,0.0,118.0936,118.0936,118.0936,118.0936,0.0
2016-04-11 11:55:00,118.75,119.18,118.66,119.18,5741.0,118.1334,118.5612,118.0439,118.5612,5741.0
2016-04-11 12:00:00,118.98,119.04,118.75,118.75,2000.0,118.3622,118.4219,118.1334,118.1334,2000.0
2016-04-11 12:05:00,118.8,118.8,118.5,118.69,5113.0,118.1832,118.1832,117.8847,118.0737,5113.0
2016-04-11 12:10:00,118.69,118.7,118.69,118.7,500.0,118.0737,118.0837,118.0737,118.0837,500.0
2016-04-11 12:15:00,118.88,118.88,118.88,118.88,200.0,118.2628,118.2628,118.2628,118.2628,200.0
2016-04-11 12:20:00,118.91,119.13,118.68,118.88,3500.0,118.2926,118.5115,118.0638,118.2628,3500.0
2016-04-11 12:25:00,118.77,118.87,118.7,118.83,800.0,118.1533,118.2528,118.0837,118.213,800.0
2016-04-11 12:30:00,118.68,118.68,118.39,118.39,1735.0,118.0638,118.0638,117.7753,117.7753,1735.0
2016-04-11 12:35:00,118.39,118.39,118.39,118.39,0.0,117.7753,117.7753,117.7753,117.7753,0.0
2016-04-11 12:40:00,118.41,118.44,118.41,118.44,900.0,117.7952,117.825,117.7952,117.825,900.0
2016-04-11 12:45:00,118.54,118.9,118.54,118.9,600.0,117.9245,118.2826,117.9245,118.2826,600.0
2016-04-11 12:50:00,119.03,119.04,118.92,118.92,1400.0,118.412,118.4219,118.3025,118.3025,1400.0
2016-04-11 12:55:00,118.91,118.92,118.9,118.9,2000.0,118.2926,118.3025,118.2826,118.2826,2000.0
2016-04-11 13:00:00,118.91,118.91,118.56,118.6,3887.0,118.2926,118.2926,117.9444,117.9842,3887.0
2016-04-11 13:05:00,118.6,118.78,118.46,118.78,3064.0,117.9842,118.1633,117.8449,118.1633,3064.0
2016-04-11 13:10:00,118.62,118.62,118.62,118.62,100.0,118.0041,118.0041,118.0041,118.0041,100.0
2016-04-11 13:15:00,118.71,118.71,118.58,118.62,5900.0,118.0936,118.0936,117.9643,118.0041,5900.0
2016-04-11 13:20:00,118.63,118.63,118.51,118.54,1100.0,118.0141,118.0141,117.8947,117.9245,1100.0
2016-04-11 13:25:00,118.49,118.49,118.1,118.27,2077.0,117.8748,117.8748,117.4868,117.6559,2077.0
2016-04-11 13:30:00,118.2,118.22,117.95,118.15,3840.0,117.5863,117.6062,117.3376,117.5365,3840.0
2016-04-11 13:35:00,118.16,118.48,118.16,118.48,4800.0,117.5465,117.8648,117.5465,117.8648,4800.0
2016-04-11 13:40:00,118.32,118.61,118.11,118.35,6600.0,117.7057,117.9942,117.4967,117.7355,6600.0
2016-04-11 13:45:00,118.35,118.35,118.35,118.35,0.0,117.7355,117.7355,117.7355,117.7355,0.0
2016-04-11 13:50:00,118.44,118.46,118.34,118.41,1918.0,117.825,117.8449,117.7256,117.7952,1918.0
2016-04-11 13:55:00,118.42,118.45,118.28,118.29,14400.0,117.8051,117.835,117.6659,117.6758,14400.0
2016-04-11 14:00:00,118.45,118.45,118.32,118.43,2851.0,117.835,117.835,117.7057,117.8151,2851.0
2016-04-11 14:05:00,118.22,118.22,118.22,118.22,100.0,117.6062,117.6062,117.6062,117.6062,100.0
2016-04-11 14:10:00,118.04,118.33,118.03,118.21,2300.0,117.4271,117.7156,117.4172,117.5962,2300.0
2016-04-11 14:15:00,118.12,118.22,118.03,118.22,1100.0,117.5067,117.6062,117.4172,117.6062,1100.0
2016-04-11 14:20:00,118.44,118.44,118.15,118.15,4078.0,117.825,117.825,117.5365,117.5365,4078.0
2016-04-11 14:25:00,118.04,118.06,117.97,118.06,724.0,117.4271,117.447,117.3575,117.447,724.0
2016-04-11 14:30:00,117.96,117.99,117.9,117.98,944.0,117.3475,117.3774,117.2878,117.3674,944.0
2016-04-11 14:35:00,118.03,118.35,118.02,118.35,503.0,117.4172,117.7355,117.4072,117.7355,503.0
2016-04-11 14:40:00,118.24,118.35,118.24,118.31,2202.0,117.6261,117.7355,117.6261,117.6957,2202.0
2016-04-11 14:45:00,118.28,118.39,118.19,118.39,1100.0,117.6659,117.7753,117.5763,117.7753,1100.0
2016-04-11 14:50:00,118.34,118.43,118.29,118.43,1199.0,117.7256,117.8151,117.6758,117.8151,1199.0
2016-04-11 14:55:00,118.67,118.77,118.64,118.68,3900.0,118.0538,118.1533,118.024,118.0638,3900.0
2016-04-11 15:00:00,118.66,118.66,118.39,118.48,2704.0,118.0439,118.0439,117.7753,117.8648,2704.0
2016-04-11 15:05:00,118.47,118.47,118.3,118.35,2209.0,117.8549,117.8549,117.6858,117.7355,2209.0
2016-04-11 15:10:00,118.13,118.5,118.08,118.47,6125.0,117.5166,117.8847,117.4669,117.8549,6125.0
2016-04-11 15:15:00,118.29,118.4,118.22,118.34,6600.0,117.6758,117.7852,117.6062,117.7256,6600.0
2016-04-11 15:20:00,118.38,118.4,118.12,118.21,835.0,117.7653,117.7852,117.5067,117.5962,835.0
2016-04-11 15:25:00,118.1,118.1,118.01,118.01,1300.0,117.4868,117.4868,117.3973,117.3973,1300.0
2016-04-11 15:30:00,117.86,117.95,117.85,117.86,1600.0,117.248,117.3376,117.2381,117.248,1600.0
2016-04-11 15:35:00,117.86,117.92,117.74,117.75,1600.0,117.248,117.3077,117.1287,117.1386,1600.0
2016-04-11 15:40:00,117.75,117.82,117.27,117.62,26345.0,117.1386,117.2083,116.6611,117.0093,26345.0
2016-04-11 15:45:00,117.69,117.7,117.62,117.66,2000.0,117.0789,117.0889,117.0093,117.0491,2000.0
2016-04-11 15:50:00,117.61,117.8,117.61,117.7,3298.0,116.9993,117.1884,116.9993,117.0889,3298.0
2016-04-11 15:55:00,117.7,117.86,117.6,117.76,18806.0,117.0889,117.248,116.9894,117.1486,18806.0
2016-04-12 09:30:00,118.07,118.67,117.06,117.06,2922.0,117.457,118.0538,116.4522,116.4522,2922.0
2016-04-12 09:35:00,117.74,117.74,116.41,116.5,35500.0,117.1287,117.1287,115.8056,115.8951,35500.0
2016-04-12 09:40:00,116.5,117.57,116.18,117.57,7688.0,115.8951,116.9596,115.5768,116.9596,7688.0
2016-04-12 09:45:00,117.17,117.25,117.17,117.25,200.0,116.5616,116.6412,116.5616,116.6412,200.0
2016-04-12 09:50:00,117.14,117.3,117.0,117.0,2880.0,116.5318,116.691,116.3925,116.3925,2880.0
2016-04-12 09:55:00,117.09,117.18,116.95,116.99,18580.0,116.482,116.5716,116.3428,116.3826,18580.0
2016-04-12 10:00:00,117.15,117.17,116.88,117.17,10300.0,116.5417,116.5616,116.2731,116.5616,10300.0
2016-04-12 10:05:00,117.0,117.14,116.47,116.47,22550.0,116.3925,116.5318,115.8653,115.8653,22550.0
2016-04-12 10:10:00,116.37,116.74,116.09,116.4,12607.0,115.7658,116.1339,115.4872,115.7956,12607.0
2016-04-12 10:15:00,116.23,116.58,116.15,116.32,14283.0,115.6265,115.9747,115.5469,115.716,14283.0
2016-04-12 10:20:00,116.51,116.55,116.18,116.21,6800.0,115.9051,115.9448,115.5768,115.6066,6800.0
2016-04-12 10:25:00,116.23,116.52,116.23,116.39,9800.0,115.6265,115.915,115.6265,115.7857,9800.0
2016-04-12 10:30:00,116.47,117.07,116.45,117.0,5315.0,115.8653,116.4621,115.8454,116.3925,5315.0
2016-04-12 10:35:00,116.93,117.16,116.66,116.8,2000.0,116.3229,116.5517,116.0543,116.1936,2000.0
2016-04-12 10:40:00,116.97,117.42,116.97,117.27,6090.0,116.3627,116.8103,116.3627,116.6611,6090.0
2016-04-12 10:45:00,117.38,117.69,117.2,117.65,4990.0,116.7705,117.0789,116.5915,117.0391,4990.0
2016-04-12 10:50:00,117.65,118.72,117.65,118.45,2800.0,117.0391,118.1036,117.0391,117.835,2800.0
2016-04-12 10:55:00,118.56,118.99,118.27,118.82,8946.0,117.9444,118.3722,117.6559,118.2031,8946.0
2016-04-12 11:00:00,118.83,118.83,118.28,118.71,10531.0,118.213,118.213,117.6659,118.0936,10531.0
2016-04-12 11:05:00,118.63,118.8,118.5,118.55,7040.0,118.0141,118.1832,117.8847,117.9345,7040.0
2016-04-12 11:10:00,118.68,118.68,118.47,118.58,3250.0,118.0638,118.0638,117.8549,117.9643,3250.0
2016-04-12 11:15:00,118.57,118.64,118.49,118.56,2499.0,117.9544,118.024,117.8748,117.9444,2499.0
2016-04-12 11:20:00,118.75,118.75,118.44,118.61,1700.0,118.1334,118.1334,117.825,117.9942,1700.0
2016-04-12 11:25:00,118.35,118.39,118.16,118.17,3685.0,117.7355,117.7753,117.5465,117.5564,3685.0
2016-04-12 11:30:00,118.12,118.17,118.02,118.14,1949.0,117.5067,117.5564,117.4072,117.5266,1949.0
2016-04-12 11:35:00,118.17,118.18,118.08,118.18,3400.0,117.5564,117.5664,117.4669,117.5664,3400.0
2016-04-12 11:40:00,118.18,118.33,118.0,118.03,6800.0,117.5664,117.7156,117.3873,117.4172,6800.0
2016-04-12 11:45:00,117.97,117.97,117.7,117.71,1000.0,117.3575,117.3575,117.0889,117.0988,1000.0
2016-04-12 11:50:00,117.66,117.66,117.41,117.41,402.0,117.0491,117.0491,116.8004,116.8004,402.0
2016-04-12 11:55:00,117.53,117.53,117.36,117.52,1900.0,116.9198,116.9198,116.7506,116.9098,1900.0
2016-04-12 12:00:00,117.45,117.83,117.45,117.54,800.0,116.8402,117.2182,116.8402,116.9297,800.0
2016-04-12 12:05:00,117.47,117.85,117.36,117.84,23630.0,116.8601,117.2381,116.7506,117.2282,23630.0
2016-04-12 12:10:00,117.86,118.18,117.73,117.79,17032.0,117.248,117.5664,117.1187,117.1784,17032.0
2016-04-12 12:15:00,117.84,117.94,117.77,117.9,700.0,117.2282,117.3276,117.1585,117.2878,700.0
2016-04-12 12:20:00,118.1,118.1,118.1,118.1,149.0,117.4868,117.4868,117.4868,117.4868,149.0
2016-04-12 12:25:00,118.45,118.5,118.45,118.5,300.0,117.835,117.8847,117.835,117.8847,300.0
2016-04-12 12:30:00,118.43,118.43,118.18,118.32,1000.0,117.8151,117.8151,117.5664,117.7057,1000.0
2016-04-12 12:35:00,118.31,118.32,118.17,118.25,4400.0,117.6957,117.7057,117.5564,117.636,4400.0
2016-04-12 12:40:00,118.25,118.4,118.14,118.14,9003.0,117.636,117.7852,117.5266,117.5266,9003.0
2016-04-12 12:45:00,118.07,118.16,118.02,118.15,2100.0,117.457,117.5465,117.4072,117.5365,2100.0
2016-04-12 12:50:00,118.16,118.58,118.11,118.58,4827.0,117.5465,117.9643,117.4967,117.9643,4827.0
2016-04-12 12:55:00,118.54,118.65,118.1,118.11,20826.0,117.9245,118.0339,117.4868,117.4967,20826.0
2016-04-12 13:00:00,118.02,118.2,118.02,118.15,1600.0,117.4072,117.5863,117.4072,117.5365,1600.0
2016-04-12 13:05:00,118.07,118.26,118.03,118.26,1600.0,117.457,117.646,117.4172,117.646,1600.0
2016-04-12 13:10:00,118.19,118.22,118.03,118.07,2500.0,117.5763,117.6062,117.4172,117.457,2500.0
2016-04-12 13:15:00,118.09,118.19,118.05,118.12,3600.0,117.4769,117.5763,117.4371,117.5067,3600.0
2016-04-12 13:20:00,118.16,118.25,118.16,118.25,300.0,117.5465,117.636,117.5465,117.636,300.0
2016-04-12 13:25:00,118.25,118.28,118.2,118.23,1700.0,117.636,117.6659,117.5863,117.6161,1700.0
2016-04-12 13:30:00,118.22,118.31,118.04,118.04,8920.0,117.6062,117.6957,117.4271,117.4271,8920.0
2016-04-12 13:35:00,118.02,118.17,118.0,118.17,6700.0,117.4072,117.5564,117.3873,117.5564,6700.0
2016-04-12 13:40:00,118.17,118.31,118.17,118.25,4080.0,117.5564,117.6957,117.5564,117.636,4080.0
2016-04-12 13:45:00,118.25,118.26,118.15,118.25,5900.0,117.636,117.646,117.5365,117.636,5900.0
2016-04-12 13:50:00,118.26,118.35,118.1,118.1,4268.0,117.646,117.7355,117.4868,117.4868,4268.0
2016-04-12 13:55:00,118.22,118.31,118.17,118.31,1800.0,117.6062,117.6957,117.5564,117.6957,1800.0
2016-04-12 14:00:00,118.25,118.81,118.25,118.72,10000.0,117.636,118.1931,117.636,118.1036,10000.0
2016-04-12 14:05:00,118.59,118.9,118.55,118.75,9026.0,117.9743,118.2826,117.9345,118.1334,9026.0
2016-04-12 14:10:00,118.81,118.93,118.58,118.9,4582.0,118.1931,118.3125,117.9643,118.2826,4582.0
2016-04-12 14:15:00,118.9,118.94,118.87,118.94,400.0,118.2826,118.3224,118.2528,118.3224,400.0
2016-04-12 14:20:00,118.75,118.75,118.55,118.56,900.0,118.1334,118.1334,117.9345,117.9444,900.0
2016-04-12 14:25:00,118.5,118.62,118.49,118.62,4900.0,117.8847,118.0041,117.8748,118.0041,4900.0
2016-04-12 14:30:00,118.64,118.82,118.64,118.82,1146.0,118.024,118.2031,118.024,118.2031,1146.0
2016-04-12 14:35:00,118.73,118.78,118.54,118.67,6700.0,118.1135,118.1633,117.9245,118.0538,6700.0
2016-04-12 14:40:00,118.83,119.63,118.79,119.36,16129.0,118.213,119.0089,118.1732,118.7403,16129.0
2016-04-12 14:45:00,119.4,119.81,119.31,119.7,26493.0,118.7801,119.1879,118.6905,119.0785,26493.0
2016-04-12 14:50:00,119.5,119.5,119.29,119.3,3211.0,118.8795,118.8795,118.6706,118.6806,3211.0
2016-04-12 14:55:00,119.25,119.36,119.24,119.35,2565.0,118.6308,118.7403,118.6209,118.7303,2565.0
2016-04-12 15:00:00,119.4,119.65,119.4,119.65,3468.0,118.7801,119.0288,118.7801,119.0288,3468.0
2016-04-12 15:05:00,119.65,119.75,119.63,119.73,2117.0,119.0288,119.1282,119.0089,119.1083,2117.0
2016-04-12 15:10:00,119.75,119.77,119.68,119.76,1500.0,119.1282,119.1481,119.0586,119.1382,1500.0
2016-04-12 15:15:00,119.77,119.9,119.64,119.77,3917.0,119.1481,119.2775,119.0188,119.1481,3917.0
2016-04-12 15:20:00,119.73,119.85,119.63,119.71,3400.0,119.1083,119.2277,119.0089,119.0884,3400.0
2016-04-12 15:25:00,119.71,120.07,119.71,120.07,3849.0,119.0884,119.4466,119.0884,119.4466,3849.0
2016-04-12 15:30:00,120.07,120.28,120.0,120.04,8592.0,119.4466,119.6555,119.3769,119.4167,8592.0
2016-04-12 15:35:00,120.1,120.12,119.71,119.75,5400.0,119.4764,119.4963,119.0884,119.1282,5400.0
2016-04-12 15:40:00,119.76,119.95,119.69,119.78,8819.0,119.1382,119.3272,119.0685,119.1581,8819.0
2016-04-12 15:45:00,119.74,119.99,119.72,119.81,9273.0,119.1183,119.367,119.0984,119.1879,9273.0
2016-04-12 15:50:00,119.81,119.99,119.61,119.99,16140.0,119.1879,119.367,118.989,119.367,16140.0
2016-04-12 15:55:00,119.88,120.0,119.78,119.84,37408.0,119.2576,119.3769,119.1581,119.2178,37408.0
2016-04-13 09:30:00,120.97,121.18,120.5,120.5,2000.0,120.3419,120.5508,119.8743,119.8743,2000.0
2016-04-13 09:35:00,121.68,121.68,121.68,121.68,100.0,121.0482,121.0482,121.0482,121.0482,100.0
2016-04-13 09:40:00,121.57,121.86,121.13,121.86,11450.0,120.9388,121.2273,120.5011,121.2273,11450.0
2016-04-13 09:45:00,121.97,122.6,121.97,122.59,3308.0,121.3367,121.9634,121.3367,121.9535,3308.0
2016-04-13 09:50:00,122.29,122.35,122.13,122.14,500.0,121.655,121.7147,121.4959,121.5058,500.0
2016-04-13 09:55:00,122.03,122.24,121.85,121.85,1800.0,121.3964,121.6053,121.2173,121.2173,1800.0
2016-04-13 10:00:00,122.05,122.05,121.88,122.01,1300.0,121.4163,121.4163,121.2472,121.3765,1300.0
2016-04-13 10:05:00,121.99,122.11,121.98,122.06,4015.0,121.3566,121.476,121.3467,121.4262,4015.0
2016-04-13 10:10:00,122.03,122.37,121.97,122.28,4630.0,121.3964,121.7346,121.3367,121.6451,4630.0
2016-04-13 10:15:00,122.28,122.7,122.26,122.7,3000.0,121.6451,122.0629,121.6252,122.0629,3000.0
2016-04-13 10:20:00,122.8,122.99,122.68,122.89,2000.0,122.1624,122.3514,122.043,122.2519,2000.0
2016-04-13 10:25:00,123.0,123.0,122.71,122.72,1612.0,122.3614,122.3614,122.0729,122.0828,1612.0
2016-04-13 10:30:00,122.64,122.95,122.63,122.73,1500.0,122.0032,122.3116,121.9933,122.0928,1500.0
2016-04-13 10:35:00,122.75,122.75,122.19,122.19,5185.0,122.1127,122.1127,121.5556,121.5556,5185.0
2016-04-13 10:40:00,122.24,123.03,122.24,123.03,4200.0,121.6053,122.3912,121.6053,122.3912,4200.0
2016-04-13 10:45:00,123.02,123.23,123.01,123.01,1600.0,122.3813,122.5902,122.3713,122.3713,1600.0
2016-04-13 10:50:00,123.07,123.07,122.79,122.96,1100.0,122.431,122.431,122.1525,122.3216,1100.0
2016-04-13 10:55:00,122.88,122.95,122.56,122.56,2500.0,122.242,122.3116,121.9236,121.9236,2500.0
2016-04-13 11:00:00,122.63,122.98,122.63,122.82,3900.0,121.9933,122.3415,121.9933,122.1823,3900.0
2016-04-13 11:05:00,122.77,122.97,122.77,122.96,3800.0,122.1326,122.3315,122.1326,122.3216,3800.0
2016-04-13 11:10:00,122.98,123.1,122.85,123.0,4750.0,122.3415,122.4608,122.2121,122.3614,4750.0
2016-04-13 11:15:00,123.0,123.73,123.0,123.46,4000.0,122.3614,123.0876,122.3614,122.819,4000.0
2016-04-13 11:20:00,123.49,123.52,123.43,123.43,1200.0,122.8488,122.8787,122.7891,122.7891,1200.0
2016-04-13 11:25:00,123.43,124.08,123.38,124.01,8700.0,122.7891,123.4358,122.7394,123.3661,8700.0
2016-04-13 11:30:00,124.0,124.09,123.95,123.95,2200.0,123.3562,123.4457,123.3064,123.3064,2200.0
2016-04-13 11:35:00,124.05,124.05,123.89,123.93,651.0,123.4059,123.4059,123.2467,123.2865,651.0
2016-04-13 11:40:00,124.02,124.25,123.9,124.25,3526.0,123.3761,123.6049,123.2567,123.6049,3526.0
2016-04-13 11:45:00,124.15,124.19,124.06,124.06,1600.0,123.5054,123.5452,123.4159,123.4159,1600.0
2016-04-13 11:50:00,124.11,124.11,123.73,123.73,3300.0,123.4656,123.4656,123.0876,123.0876,3300.0
2016-04-13 11:55:00,123.81,124.59,123.81,124.54,4400.0,123.1672,123.9431,123.1672,123.8934,4400.0
2016-04-13 12:00:00,124.52,124.52,123.54,123.54,4156.0,123.8735,123.8735,122.8986,122.8986,4156.0
2016-04-13 12:05:00,123.57,123.65,123.38,123.64,1800.0,122.9284,123.008,122.7394,122.998,1800.0
2016-04-13 12:10:00,123.75,124.04,123.75,124.03,2300.0,123.1075,123.396,123.1075,123.386,2300.0
2016-04-13 12:15:00,123.99,123.99,123.65,123.76,2079.0,123.3462,123.3462,123.008,123.1174,2079.0
2016-04-13 12:20:00,123.85,123.87,123.81,123.81,800.0,123.2069,123.2268,123.1672,123.1672,800.0
2016-04-13 12:25:00,123.81,124.3,123.78,124.21,4500.0,123.1672,123.6546,123.1373,123.5651,4500.0
2016-04-13 12:30:00,124.16,124.16,123.58,123.58,5300.0,123.5153,123.5153,122.9383,122.9383,5300.0
2016-04-13 12:35:00,123.58,123.67,123.25,123.25,2400.0,122.9383,123.0279,122.6101,122.6101,2400.0
2016-04-13 12:40:00,123.32,123.6,123.23,123.6,2947.0,122.6797,122.9582,122.5902,122.9582,2947.0
2016-04-13 12:45:00,123.6,123.6,123.35,123.41,4400.0,122.9582,122.9582,122.7095,122.7692,4400.0
2016-04-13 12:50:00,123.48,123.7,123.35,123.47,4800.0,122.8389,123.0577,122.7095,122.8289,4800.0
2016-04-13 12:55:00,123.45,123.64,123.44,123.6,1200.0,122.809,122.998,122.7991,122.9582,1200.0
2016-04-13 13:00:00,123.46,123.46,123.28,123.3,1206.0,122.819,122.819,122.6399,122.6598,1206.0
2016-04-13 13:05:00,123.31,123.31,123.17,123.22,2952.0,122.6698,122.6698,122.5305,122.5802,2952.0
2016-04-13 13:10:00,123.33,123.41,123.09,123.28,3557.0,122.6896,122.7692,122.4509,122.6399,3557.0
2016-04-13 13:15:00,123.23,123.44,123.13,123.39,1300.0,122.5902,122.7991,122.4907,122.7493,1300.0
2016-04-13 13:20:00,123.16,123.36,123.16,123.34,600.0,122.5205,122.7195,122.5205,122.6996,600.0
2016-04-13 13:25:00,123.47,123.54,123.32,123.35,3900.0,122.8289,122.8986,122.6797,122.7095,3900.0
2016-04-13 13:30:00,123.37,123.56,123.23,123.25,4180.0,122.7294,122.9185,122.5902,122.6101,4180.0
2016-04-13 13:35:00,123.2,123.4,123.19,123.37,1800.0,122.5603,122.7593,122.5504,122.7294,1800.0
2016-04-13 13:40:00,123.37,123.38,123.37,123.38,200.0,122.7294,122.7394,122.7294,122.7394,200.0
2016-04-13 13:45:00,123.44,123.47,123.29,123.3,1931.0,122.7991,122.8289,122.6499,122.6598,1931.0
2016-04-13 13:50:00,123.35,123.77,123.35,123.73,10836.0,122.7095,123.1274,122.7095,123.0876,10836.0
2016-04-13 13:55:00,123.8,123.92,123.67,123.67,2048.0,123.1572,123.2766,123.0279,123.0279,2048.0
2016-04-13 14:00:00,123.57,123.63,123.57,123.59,1700.0,122.9284,122.9881,122.9284,122.9483,1700.0
2016-04-13 14:05:00,123.54,124.09,123.54,124.09,4100.0,122.8986,123.4457,122.8986,123.4457,4100.0
2016-04-13 14:10:00,124.14,124.23,123.96,123.96,4056.0,123.4954,123.585,123.3164,123.3164,4056.0
2016-04-13 14:15:00,123.7,124.09,123.7,124.09,1640.0,123.0577,123.4457,123.0577,123.4457,1640.0
2016-04-13 14:20:00,124.05,124.05,123.77,123.92,900.0,123.4059,123.4059,123.1274,123.2766,900.0
2016-04-13 14:25:00,123.82,123.9,123.76,123.83,5300.0,123.1771,123.2567,123.1174,123.1871,5300.0
2016-04-13 14:30:00,123.87,124.36,123.85,124.36,5748.0,123.2268,123.7143,123.2069,123.7143,5748.0
2016-04-13 14:35:00,124.37,124.62,124.29,124.49,2400.0,123.7242,123.9729,123.6447,123.8436,2400.0
2016-04-13 14:40:00,124.53,124.53,124.44,124.46,600.0,123.8834,123.8834,123.7939,123.8138,600.0
2016-04-13 14:45:00,124.51,124.6,124.33,124.47,2800.0,123.8635,123.9531,123.6845,123.8237,2800.0
2016-04-13 14:50:00,124.52,124.75,124.49,124.54,4300.0,123.8735,124.1023,123.8436,123.8934,4300.0
2016-04-13 14:55:00,124.43,124.52,124.42,124.49,1700.0,123.7839,123.8735,123.774,123.8436,1700.0
2016-04-13 15:00:00,124.47,124.51,124.32,124.34,11303.0,123.8237,123.8635,123.6745,123.6944,11303.0
2016-04-13 15:05:00,124.34,124.62,124.34,124.62,4800.0,123.6944,123.9729,123.6944,123.9729,4800.0
2016-04-13 15:10:00,124.54,124.97,124.53,124.96,8600.0,123.8934,124.3211,123.8834,124.3112,8600.0
2016-04-13 15:15:00,124.89,124.96,124.75,124.91,8900.0,124.2415,124.3112,124.1023,124.2614,8900.0
2016-04-13 15:20:00,124.91,124.92,124.78,124.92,6463.0,124.2614,124.2714,124.1321,124.2714,6463.0
2016-04-13 15:25:00,124.88,125.12,124.86,125.11,6112.0,124.2316,124.4704,124.2117,124.4604,6112.0
2016-04-13 15:30:00,125.1,125.35,125.1,125.25,12200.0,124.4505,124.6992,124.4505,124.5997,12200.0
2016-04-13 15:35:00,125.26,125.26,124.89,124.91,4550.0,124.6096,124.6096,124.2415,124.2614,4550.0
2016-04-13 15:40:00,124.92,125.17,124.91,125.15,6495.0,124.2714,124.5201,124.2614,124.5002,6495.0
2016-04-13 15:45:00,125.15,125.22,125.13,125.19,10701.0,124.5002,124.5698,124.4803,124.54,10701.0
2016-04-13 15:50:00,125.2,125.25,125.13,125.18,13115.0,124.5499,124.5997,124.4803,124.53,13115.0
2016-04-13 15:55:00,125.23,125.35,125.06,125.35,51538.0,124.5798,124.6992,124.4107,124.6992,51538.0
2016-04-14 09:30:00,125.08,125.33,124.92,124.92,3548.0,124.4306,124.6793,124.2714,124.2714,3548.0
2016-04-14 09:35:00,124.94,124.94,124.8,124.8,200.0,124.2913,124.2913,124.152,124.152,200.0
2016-04-14 09:40:00,124.68,124.83,124.02,124.28,27299.0,124.0326,124.1819,123.3761,123.6347,27299.0
2016-04-14 09:45:00,124.06,124.45,124.06,124.44,400.0,123.4159,123.8038,123.4159,123.7939,400.0
2016-04-14 09:50:00,124.04,124.27,123.74,124.02,4000.0,123.396,123.6248,123.0975,123.3761,4000.0
2016-04-14 09:55:00,124.26,124.5,124.26,124.49,1230.0,123.6148,123.8536,123.6148,123.8436,1230.0
2016-04-14 10:00:00,124.69,124.86,124.67,124.86,800.0,124.0426,124.2117,124.0227,124.2117,800.0
2016-04-14 10:05:00,124.77,124.95,124.77,124.95,900.0,124.1222,124.3012,124.1222,124.3012,900.0
2016-04-14 10:10:00,124.86,125.32,124.86,125.31,2700.0,124.2117,124.6693,124.2117,124.6594,2700.0
2016-04-14 10:15:00,125.37,125.61,125.37,125.53,6100.0,124.7191,124.9578,124.7191,124.8782,6100.0
2016-04-14 10:20:00,125.53,125.93,125.53,125.58,7652.0,124.8782,125.2761,124.8782,124.928,7652.0
2016-04-14 10:25:00,125.5,125.72,125.4,125.49,10233.0,124.8484,125.0672,124.7489,124.8384,10233.0
2016-04-14 10:30:00,125.49,125.94,125.44,125.66,11850.0,124.8384,125.2861,124.7887,125.0075,11850.0
2016-04-14 10:35:00,125.32,125.45,125.24,125.24,1805.0,124.6693,124.7986,124.5897,124.5897,1805.0
2016-04-14 10:40:00,125.37,125.45,125.15,125.45,3500.0,124.7191,124.7986,124.5002,124.7986,3500.0
2016-04-14 10:45:00,125.51,125.63,125.4,125.63,9193.0,124.8583,124.9777,124.7489,124.9777,9193.0
2016-04-14 10:50:00,125.59,126.09,125.58,126.09,5217.0,124.9379,125.4353,124.928,125.4353,5217.0
2016-04-14 10:55:00,126.13,126.13,125.53,125.69,3306.0,125.4751,125.4751,124.8782,125.0374,3306.0
2016-04-14 11:00:00,125.69,125.83,125.61,125.65,4100.0,125.0374,125.1767,124.9578,124.9976,4100.0
2016-04-14 11:05:00,125.5,125.55,125.3,125.42,7000.0,124.8484,124.8981,124.6494,124.7688,7000.0
2016-04-14 11:10:00,125.46,125.5,125.31,125.39,3725.0,124.8086,124.8484,124.6594,124.739,3725.0
2016-04-14 11:15:00,125.49,125.72,125.48,125.72,2604.0,124.8384,125.0672,124.8285,125.0672,2604.0
2016-04-14 11:20:00,125.64,125.71,125.47,125.64,13730.0,124.9877,125.0573,124.8185,124.9877,13730.0
2016-04-14 11:25:00,125.67,125.81,125.65,125.78,2030.0,125.0175,125.1568,124.9976,125.1269,2030.0
2016-04-14 11:30:00,125.63,125.8,125.62,125.7,2963.0,124.9777,125.1468,124.9678,125.0473,2963.0
2016-04-14 11:35:00,125.71,125.71,125.5,125.71,7000.0,125.0573,125.0573,124.8484,125.0573,7000.0
2016-04-14 11:40:00,125.63,125.72,125.46,125.6,9200.0,124.9777,125.0672,124.8086,124.9479,9200.0
2016-04-14 11:45:00,125.83,125.99,125.78,125.8,6932.0,125.1767,125.3358,125.1269,125.1468,6932.0
2016-04-14 11:50:00,125.82,125.9,125.64,125.9,14423.0,125.1667,125.2463,124.9877,125.2463,14423.0
2016-04-14 11:55:00,125.83,126.24,125.8,126.24,11120.0,125.1767,125.5845,125.1468,125.5845,11120.0
2016-04-14 12:00:00,126.27,126.29,126.24,126.25,600.0,125.6144,125.6343,125.5845,125.5945,600.0
2016-04-14 12:05:00,126.25,126.39,126.05,126.39,11700.0,125.5945,125.7338,125.3955,125.7338,11700.0
2016-04-14 12:10:00,126.35,126.86,126.35,126.78,3400.0,125.694,126.2013,125.694,126.1217,3400.0
2016-04-14 12:15:00,126.59,126.71,126.47,126.67,1000.0,125.9327,126.0521,125.8133,126.0123,1000.0
2016-04-14 12:20:00,126.57,127.27,126.57,126.8,48146.0,125.9128,126.6092,125.9128,126.1416,48146.0
2016-04-14 12:25:00,126.78,126.92,126.62,126.62,1530.0,126.1217,126.261,125.9626,125.9626,1530.0
2016-04-14 12:30:00,126.43,126.62,126.43,126.48,407.0,125.7736,125.9626,125.7736,125.8233,407.0
2016-04-14 12:35:00,126.66,126.98,126.66,126.88,4300.0,126.0024,126.3207,126.0024,126.2212,4300.0
2016-04-14 12:40:00,126.9,127.26,126.76,127.26,9793.0,126.2411,126.5992,126.1018,126.5992,9793.0
2016-04-14 12:45:00,127.08,127.17,127.02,127.11,5590.0,126.4202,126.5097,126.3605,126.45,5590.0
2016-04-14 12:50:00,127.16,127.42,126.89,127.02,21206.0,126.4998,126.7584,126.2312,126.3605,21206.0
2016-04-14 12:55:00,127.04,127.04,126.81,126.86,4755.0,126.3804,126.3804,126.1516,126.2013,4755.0
2016-04-14 13:00:00,126.85,127.0,126.73,126.98,3400.0,126.1914,126.3406,126.072,126.3207,3400.0
2016-04-14 13:05:00,127.16,127.16,126.87,126.87,700.0,126.4998,126.4998,126.2113,126.2113,700.0
2016-04-14 13:10:00,126.86,126.86,126.39,126.81,4100.0,126.2013,126.2013,125.7338,126.1516,4100.0
2016-04-14 13:15:00,126.79,126.84,126.79,126.82,500.0,126.1317,126.1814,126.1317,126.1615,500.0
2016-04-14 13:20:00,126.77,127.11,126.54,126.86,7200.0,126.1118,126.45,125.883,126.2013,7200.0
2016-04-14 13:25:00,126.79,126.79,126.72,126.73,300.0,126.1317,126.1317,126.062,126.072,300.0
2016-04-14 13:30:00,126.82,126.82,126.65,126.65,2400.0,126.1615,126.1615,125.9924,125.9924,2400.0
2016-04-14 13:35:00,126.65,126.89,126.65,126.82,3178.0,125.9924,126.2312,125.9924,126.1615,3178.0
2016-04-14 13:40:00,126.73,126.82,126.65,126.65,5014.0,126.072,126.1615,125.9924,125.9924,5014.0
2016-04-14 13:45:00,126.69,126.8,126.42,126.49,5800.0,126.0322,126.1416,125.7636,125.8332,5800.0
2016-04-14 13:50:00,126.39,126.39,125.88,126.1,3500.0,125.7338,125.7338,125.2264,125.4453,3500.0
2016-04-14 13:55:00,126.11,126.85,125.94,126.59,16076.0,125.4552,126.1914,125.2861,125.9327,16076.0
2016-04-14 14:00:00,126.46,126.46,126.15,126.15,400.0,125.8034,125.8034,125.495,125.495,400.0
2016-04-14 14:05:00,126.12,126.51,126.12,126.51,1700.0,125.4652,125.8531,125.4652,125.8531,1700.0
2016-04-14 14:10:00,126.44,126.47,126.3,126.3,400.0,125.7835,125.8133,125.6442,125.6442,400.0
2016-04-14 14:15:00,126.38,126.43,126.3,126.43,1000.0,125.7238,125.7736,125.6442,125.7736,1000.0
2016-04-14 14:20:00,126.32,126.4,126.19,126.25,1000.0,125.6641,125.7437,125.5348,125.5945,1000.0
2016-04-14 14:25:00,126.2,126.2,126.01,126.11,8100.0,125.5447,125.5447,125.3557,125.4552,8100.0
2016-04-14 14:30:00,126.0,126.14,125.8,125.8,1800.0,125.3458,125.4851,125.1468,125.1468,1800.0
2016-04-14 14:35:00,125.85,126.07,125.78,126.07,5134.0,125.1966,125.4154,125.1269,125.4154,5134.0
2016-04-14 14:40:00,126.28,126.39,126.21,126.33,2000.0,125.6243,125.7338,125.5547,125.6741,2000.0
2016-04-14 14:45:00,126.19,126.48,126.19,126.34,1700.0,125.5348,125.8233,125.5348,125.684,1700.0
2016-04-14 14:50:00,126.35,126.61,126.28,126.61,2675.0,125.694,125.9526,125.6243,125.9526,2675.0
2016-04-14 14:55:00,126.72,126.72,126.48,126.63,635.0,126.062,126.062,125.8233,125.9725,635.0
2016-04-14 15:00:00,126.61,126.83,126.61,126.75,1346.0,125.9526,126.1715,125.9526,126.0919,1346.0
2016-04-14 15:05:00,126.74,126.79,126.61,126.61,1300.0,126.0819,126.1317,125.9526,125.9526,1300.0
2016-04-14 15:10:00,126.69,126.7,126.33,126.52,4700.0,126.0322,126.0421,125.6741,125.8631,4700.0
2016-04-14 15:15:00,126.57,126.84,126.5,126.84,4650.0,125.9128,126.1814,125.8432,126.1814,4650.0
2016-04-14 15:20:00,126.91,127.05,126.82,127.05,1600.0,126.2511,126.3903,126.1615,126.3903,1600.0
2016-04-14 15:25:00,126.87,126.93,126.78,126.86,3600.0,126.2113,126.271,126.1217,126.2013,3600.0
2016-04-14 15:30:00,126.88,127.06,126.73,126.84,1710.0,126.2212,126.4003,126.072,126.1814,1710.0
2016-04-14 15:35:00,126.7,127.05,126.7,127.0,4401.0,126.0421,126.3903,126.0421,126.3406,4401.0
2016-04-14 15:40:00,127.01,127.15,126.88,127.0,23248.0,126.3505,126.4898,126.2212,126.3406,23248.0
2016-04-14 15:45:00,127.02,127.05,126.87,126.94,6941.0,126.3605,126.3903,126.2113,126.2809,6941.0
2016-04-14 15:50:00,126.89,126.9,126.74,126.84,24000.0,126.2312,126.2411,126.0819,126.1814,24000.0
2016-04-14 15:55:00,126.82,126.89,126.56,126.56,25577.0,126.1615,126.2312,125.9029,125.9029,25577.0
2016-04-15 09:30:00,126.4,127.02,126.22,126.44,5181.0,125.7437,126.3605,125.5646,125.7835,5181.0
2016-04-15 09:35:00,126.36,126.83,126.36,126.78,1500.0,125.7039,126.1715,125.7039,126.1217,1500.0
2016-04-15 09:40:00,126.93,127.09,126.93,127.09,300.0,126.271,126.4301,126.271,126.4301,300.0
2016-04-15 09:45:00,126.67,127.22,126.67,127.19,2537.0,126.0123,126.5594,126.0123,126.5296,2537.0
2016-04-15 09:50:00,127.23,128.03,127.03,127.9,2500.0,126.5694,127.3652,126.3704,127.2359,2500.0
2016-04-15 09:55:00,128.0,128.0,127.71,127.78,1975.0,127.3354,127.3354,127.0469,127.1165,1975.0
2016-04-15 10:00:00,127.78,128.35,127.42,127.92,16768.0,127.1165,127.6836,126.7584,127.2558,16768.0
2016-04-15 10:05:00,127.97,128.0,127.62,127.7,4500.0,127.3056,127.3354,126.9574,127.037,4500.0
2016-04-15 10:10:00,127.55,127.61,127.19,127.3,4165.0,126.8877,126.9474,126.5296,126.639,4165.0
2016-04-15 10:15:00,127.02,127.46,127.0,127.28,4011.0,126.3605,126.7982,126.3406,126.6191,4011.0
2016-04-15 10:20:00,127.47,127.47,127.45,127.45,400.0,126.8082,126.8082,126.7883,126.7883,400.0
2016-04-15 10:25:00,127.2,127.34,127.19,127.34,800.0,126.5396,126.6788,126.5296,126.6788,800.0
2016-04-15 10:30:00,127.35,127.79,127.35,127.69,1600.0,126.6888,127.1265,126.6888,127.027,1600.0
2016-04-15 10:35:00,127.73,127.81,127.57,127.57,1700.0,127.0668,127.1464,126.9076,126.9076,1700.0
2016-04-15 10:40:00,127.51,127.77,127.39,127.77,7193.0,126.8479,127.1066,126.7286,127.1066,7193.0
2016-04-15 10:45:00,127.65,127.69,127.65,127.69,200.0,126.9872,127.027,126.9872,127.027,200.0
2016-04-15 10:50:00,127.61,127.84,127.31,127.31,10546.0,126.9474,127.1762,126.649,126.649,10546.0
2016-04-15 10:55:00,127.35,127.56,127.17,127.18,6572.0,126.6888,126.8977,126.5097,126.5197,6572.0
2016-04-15 11:00:00,127.17,127.17,127.03,127.03,1965.0,126.5097,126.5097,126.3704,126.3704,1965.0
2016-04-15 11:05:00,126.91,126.98,126.8,126.97,1000.0,126.2511,126.3207,126.1416,126.3107,1000.0
2016-04-15 11:10:00,126.97,126.97,126.97,126.97,0.0,126.3107,126.3107,126.3107,126.3107,0.0
2016-04-15 11:15:00,127.03,127.03,127.01,127.01,200.0,126.3704,126.3704,126.3505,126.3505,200.0
2016-04-15 11:20:00,126.99,127.22,126.99,127.15,800.0,126.3306,126.5594,126.3306,126.4898,800.0
2016-04-15 11:25:00,127.07,127.07,127.0,127.01,400.0,126.4102,126.4102,126.3406,126.3505,400.0
2016-04-15 11:30:00,127.02,127.1,127.0,127.0,700.0,126.3605,126.4401,126.3406,126.3406,700.0
2016-04-15 11:35:00,127.14,127.14,126.95,126.95,1300.0,126.4799,126.4799,126.2909,126.2909,1300.0
2016-04-15 11:40:00,126.95,126.95,126.95,126.95,0.0,126.2909,126.2909,126.2909,126.2909,0.0
2016-04-15 11:45:00,126.84,126.91,126.84,126.91,200.0,126.1814,126.2511,126.1814,126.2511,200.0
2016-04-15 11:50:00,126.84,126.97,126.83,126.95,1541.0,126.1814,126.3107,126.1715,126.2909,1541.0
2016-04-15 11:55:00,126.87,126.87,126.78,126.78,200.0,126.2113,126.2113,126.1217,126.1217,200.0
2016-04-15 12:00:00,126.86,126.91,126.77,126.8,3000.0,126.2013,126.2511,126.1118,126.1416,3000.0
2016-04-15 12:05:00,126.78,127.22,126.78,127.22,3585.0,126.1217,126.5594,126.1217,126.5594,3585.0
2016-04-15 12:10:00,127.22,127.22,127.22,127.22,0.0,126.5594,126.5594,126.5594,126.5594,0.0
2016-04-15 12:15:00,127.04,127.04,126.95,126.95,520.0,126.3804,126.3804,126.2909,126.2909,520.0
2016-04-15 12:20:00,126.97,127.38,126.95,127.38,1600.0,126.3107,126.7186,126.2909,126.7186,1600.0
2016-04-15 12:25:00,127.26,127.34,127.22,127.26,700.0,126.5992,126.6788,126.5594,126.5992,700.0
2016-04-15 12:30:00,127.23,127.23,127.1,127.1,600.0,126.5694,126.5694,126.4401,126.4401,600.0
2016-04-15 12:35:00,127.06,127.1,126.93,126.96,2000.0,126.4003,126.4401,126.271,126.3008,2000.0
2016-04-15 12:40:00,126.94,127.03,126.62,126.62,5063.0,126.2809,126.3704,125.9626,125.9626,5063.0
2016-04-15 12:45:00,126.62,126.72,126.6,126.67,2000.0,125.9626,126.062,125.9427,126.0123,2000.0
2016-04-15 12:50:00,126.7,126.76,126.7,126.73,500.0,126.0421,126.1018,126.0421,126.072,500.0
2016-04-15 12:55:00,126.86,126.86,126.7,126.7,415.0,126.2013,126.2013,126.0421,126.0421,415.0
2016-04-15 13:00:00,126.66,126.69,126.51,126.51,2100.0,126.0024,126.0322,125.8531,125.8531,2100.0
2016-04-15 13:05:00,126.68,126.74,126.6,126.7,600.0,126.0223,126.0819,125.9427,126.0421,600.0
2016-04-15 13:10:00,126.69,126.69,126.48,126.65,1400.0,126.0322,126.0322,125.8233,125.9924,1400.0
2016-04-15 13:15:00,126.68,126.7,126.56,126.56,1600.0,126.0223,126.0421,125.9029,125.9029,1600.0
2016-04-15 13:20:00,126.51,126.82,126.38,126.72,1100.0,125.8531,126.1615,125.7238,126.062,1100.0
2016-04-15 13:25:00,126.55,126.65,126.46,126.46,500.0,125.8929,125.9924,125.8034,125.8034,500.0
2016-04-15 13:30:00,126.61,126.71,126.55,126.69,1000.0,125.9526,126.0521,125.8929,126.0322,1000.0
2016-04-15 13:35:00,126.6,126.67,126.49,126.53,1900.0,125.9427,126.0123,125.8332,125.873,1900.0
2016-04-15 13:40:00,126.59,126.6,126.4,126.54,1100.0,125.9327,125.9427,125.7437,125.883,1100.0
2016-04-15 13:45:00,126.56,126.65,126.53,126.56,1654.0,125.9029,125.9924,125.873,125.9029,1654.0
2016-04-15 13:50:00,126.6,126.6,126.42,126.5,1400.0,125.9427,125.9427,125.7636,125.8432,1400.0
2016-04-15 13:55:00,126.44,126.61,126.44,126.6,1200.0,125.7835,125.9526,125.7835,125.9427,1200.0
2016-04-15 14:00:00,126.61,126.68,126.5,126.53,3004.0,125.9526,126.0223,125.8432,125.873,3004.0
2016-04-15 14:05:00,126.53,126.53,126.45,126.5,1400.0,125.873,125.873,125.7934,125.8432,1400.0
2016-04-15 14:10:00,126.47,126.47,126.21,126.21,936.0,125.8133,125.8133,125.5547,125.5547,936.0
2016-04-15 14:15:00,126.22,126.3,126.22,126.26,700.0,125.5646,125.6442,125.5646,125.6044,700.0
2016-04-15 14:20:00,126.25,127.24,126.25,126.91,16276.0,125.5945,126.5793,125.5945,126.2511,16276.0
2016-04-15 14:25:00,126.87,126.87,126.75,126.75,700.0,126.2113,126.2113,126.0919,126.0919,700.0
2016-04-15 14:30:00,126.77,126.81,126.75,126.81,700.0,126.1118,126.1516,126.0919,126.1516,700.0
2016-04-15 14:35:00,126.76,127.15,126.76,127.01,1700.0,126.1018,126.4898,126.1018,126.3505,1700.0
2016-04-15 14:40:00,127.0,127.01,126.94,126.97,1087.0,126.3406,126.3505,126.2809,126.3107,1087.0
2016-04-15 14:45:00,126.98,127.02,126.83,126.83,1147.0,126.3207,126.3605,126.1715,126.1715,1147.0
2016-04-15 14:50:00,126.84,126.99,126.84,126.99,2610.0,126.1814,126.3306,126.1814,126.3306,2610.0
2016-04-15 14:55:00,127.0,127.08,127.0,127.06,1700.0,126.3406,126.4202,126.3406,126.4003,1700.0
2016-04-15 15:00:00,127.09,127.27,127.09,127.16,1200.0,126.4301,126.6092,126.4301,126.4998,1200.0
2016-04-15 15:05:00,127.11,127.14,127.03,127.03,600.0,126.45,126.4799,126.3704,126.3704,600.0
2016-04-15 15:10:00,127.13,127.14,126.97,126.97,2500.0,126.4699,126.4799,126.3107,126.3107,2500.0
2016-04-15 15:15:00,127.01,127.05,126.98,127.05,800.0,126.3505,126.3903,126.3207,126.3903,800.0
2016-04-15 15:20:00,127.0,127.35,127.0,127.32,1200.0,126.3406,126.6888,126.3406,126.6589,1200.0
2016-04-15 15:25:00,127.18,127.25,127.15,127.15,2914.0,126.5197,126.5893,126.4898,126.4898,2914.0
2016-04-15 15:30:00,127.23,127.35,127.23,127.35,1100.0,126.5694,126.6888,126.5694,126.6888,1100.0
2016-04-15 15:35:00,127.3,127.3,127.15,127.15,1200.0,126.639,126.639,126.4898,126.4898,1200.0
2016-04-15 15:40:00,127.12,127.17,126.92,127.01,3400.0,126.46,126.5097,126.261,126.3505,3400.0
2016-04-15 15:45:00,127.0,127.0,126.83,126.83,1700.0,126.3406,126.3406,126.1715,126.1715,1700.0
2016-04-15 15:50:00,126.87,127.05,126.87,127.05,19800.0,126.2113,126.3903,126.2113,126.3903,19800.0
2016-04-15 15:55:00,127.05,127.4,127.05,127.34,20847.0,126.3903,126.7385,126.3903,126.6788,20847.0
2016-04-18 09:30:00,126.23,126.97,126.23,126.97,4018.0,125.5746,126.3107,125.5746,126.3107,4018.0
2016-04-18 09:35:00,126.29,126.29,126.29,126.29,100.0,125.6343,125.6343,125.6343,125.6343,100.0
2016-04-18 09:40:00,126.2,126.52,126.2,126.28,1900.0,125.5447,125.8631,125.5447,125.6243,1900.0
2016-04-18 09:45:00,126.34,126.59,126.05,126.33,1600.0,125.684,125.9327,125.3955,125.6741,1600.0
2016-04-18 09:50:00,126.48,127.26,126.48,127.26,1600.0,125.8233,126.5992,125.8233,126.5992,1600.0
2016-04-18 09:55:00,127.18,127.18,126.64,126.7,1750.0,126.5197,126.5197,125.9825,126.0421,1750.0
2016-04-18 10:00:00,126.81,127.51,126.81,127.15,4884.0,126.1516,126.8479,126.1516,126.4898,4884.0
2016-04-18 10:05:00,127.18,127.55,127.14,127.23,1100.0,126.5197,126.8877,126.4799,126.5694,1100.0
2016-04-18 10:10:00,127.06,127.22,126.87,127.17,1905.0,126.4003,126.5594,126.2113,126.5097,1905.0
2016-04-18 10:15:00,127.54,127.59,127.26,127.33,530.0,126.8778,126.9275,126.5992,126.6689,530.0
2016-04-18 10:20:00,126.99,127.46,126.99,127.46,700.0,126.3306,126.7982,126.3306,126.7982,700.0
2016-04-18 10:25:00,127.5,127.77,127.5,127.67,3253.0,126.838,127.1066,126.838,127.0071,3253.0
2016-04-18 10:30:00,127.67,127.8,127.67,127.76,600.0,127.0071,127.1364,127.0071,127.0966,600.0
2016-04-18 10:35:00,127.63,128.33,127.3,128.32,23905.0,126.9673,127.6637,126.639,127.6537,23905.0
2016-04-18 10:40:00,128.13,128.97,128.13,128.95,10249.0,127.4647,128.3004,127.4647,128.2805,10249.0
2016-04-18 10:45:00,128.78,128.9,128.72,128.85,900.0,128.1113,128.2307,128.0517,128.181,900.0
2016-04-18 10:50:00,128.75,129.35,128.53,129.35,4150.0,128.0815,128.6784,127.8626,128.6784,4150.0
2016-04-18 10:55:00,129.35,129.47,128.68,129.0,12485.0,128.6784,128.7978,128.0119,128.3302,12485.0
2016-04-18 11:00:00,129.0,129.0,128.8,128.92,1900.0,128.3302,128.3302,128.1312,128.2506,1900.0
2016-04-18 11:05:00,128.92,129.06,128.84,128.91,4763.0,128.2506,128.3899,128.171,128.2407,4763.0
2016-04-18 11:10:00,128.75,129.03,128.75,128.95,1900.0,128.0815,128.3601,128.0815,128.2805,1900.0
2016-04-18 11:15:00,128.94,129.05,128.59,128.59,4200.0,128.2705,128.3799,127.9223,127.9223,4200.0
2016-04-18 11:20:00,128.82,128.86,128.62,128.62,3106.0,128.1511,128.1909,127.9522,127.9522,3106.0
2016-04-18 11:25:00,128.66,128.73,128.46,128.55,5200.0,127.992,128.0616,127.793,127.8825,5200.0
2016-04-18 11:30:00,128.39,128.41,128.36,128.41,900.0,127.7234,127.7433,127.6935,127.7433,900.0
2016-04-18 11:35:00,128.32,128.82,128.31,128.69,2089.0,127.6537,128.1511,127.6438,128.0218,2089.0
2016-04-18 11:40:00,128.74,128.9,128.49,128.49,2300.0,128.0716,128.2307,127.8229,127.8229,2300.0
2016-04-18 11:45:00,128.52,128.59,128.37,128.5,2800.0,127.8527,127.9223,127.7035,127.8328,2800.0
2016-04-18 11:50:00,128.46,128.57,128.46,128.57,900.0,127.793,127.9024,127.793,127.9024,900.0
2016-04-18 11:55:00,128.5,128.76,128.5,128.52,4600.0,127.8328,128.0915,127.8328,127.8527,4600.0
2016-04-18 12:00:00,128.63,128.75,128.51,128.57,9575.0,127.9621,128.0815,127.8428,127.9024,9575.0
2016-04-18 12:05:00,128.62,128.77,128.46,128.47,4900.0,127.9522,128.1014,127.793,127.803,4900.0
2016-04-18 12:10:00,128.5,128.66,128.41,128.46,3540.0,127.8328,127.992,127.7433,127.793,3540.0
2016-04-18 12:15:00,128.45,128.61,128.34,128.61,3416.0,127.7831,127.9422,127.6736,127.9422,3416.0
2016-04-18 12:20:00,128.65,128.71,128.48,128.59,9630.0,127.982,128.0417,127.8129,127.9223,9630.0
2016-04-18 12:25:00,128.55,129.02,128.55,128.92,4850.0,127.8825,128.3501,127.8825,128.2506,4850.0
2016-04-18 12:30:00,128.92,129.07,128.85,128.87,9202.0,128.2506,128.3998,128.181,128.2009,9202.0
2016-04-18 12:35:00,128.8,128.8,128.66,128.67,1000.0,128.1312,128.1312,127.992,128.0019,1000.0
2016-04-18 12:40:00,128.73,129.08,128.73,129.08,1000.0,128.0616,128.4098,128.0616,128.4098,1000.0
2016-04-18 12:45:00,129.18,129.23,129.0,129.19,700.0,128.5093,128.559,128.3302,128.5192,700.0
2016-04-18 12:50:00,129.16,129.2,129.05,129.09,3300.0,128.4894,128.5292,128.3799,128.4197,3300.0
2016-04-18 12:55:00,129.13,129.18,129.0,129.0,1900.0,128.4595,128.5093,128.3302,128.3302,1900.0
2016-04-18 13:00:00,129.08,129.49,129.08,129.24,6863.0,128.4098,128.8177,128.4098,128.569,6863.0
2016-04-18 13:05:00,129.25,129.25,129.07,129.24,5700.0,128.5789,128.5789,128.3998,128.569,5700.0
2016-04-18 13:10:00,129.2,129.38,129.18,129.35,5755.0,128.5292,128.7082,128.5093,128.6784,5755.0
2016-04-18 13:15:00,129.35,129.45,129.3,129.34,4242.0,128.6784,128.7779,128.6286,128.6684,4242.0
2016-04-18 13:20:00,129.32,129.46,129.32,129.39,2400.0,128.6485,128.7878,128.6485,128.7182,2400.0
2016-04-18 13:25:00,129.46,129.48,129.34,129.34,5400.0,128.7878,128.8077,128.6684,128.6684,5400.0
2016-04-18 13:30:00,129.34,129.37,129.24,129.24,3300.0,128.6684,128.6983,128.569,128.569,3300.0
2016-04-18 13:35:00,129.22,129.22,128.88,128.98,7401.0,128.5491,128.5491,128.2108,128.3103,7401.0
2016-04-18 13:40:00,129.0,129.25,129.0,129.2,2300.0,128.3302,128.5789,128.3302,128.5292,2300.0
2016-04-18 13:45:00,129.25,129.3,129.14,129.29,3801.0,128.5789,128.6286,128.4695,128.6187,3801.0
2016-04-18 13:50:00,129.23,129.53,129.23,129.53,3580.0,128.559,128.8575,128.559,128.8575,3580.0
2016-04-18 13:55:00,129.51,129.85,129.46,129.82,3800.0,128.8376,129.1758,128.7878,129.1459,3800.0
2016-04-18 14:00:00,129.78,129.79,129.44,129.73,2400.0,129.1062,129.1161,128.7679,129.0564,2400.0
2016-04-18 14:05:00,129.76,129.77,129.57,129.73,3325.0,129.0863,129.0962,128.8972,129.0564,3325.0
2016-04-18 14:10:00,129.72,129.72,129.52,129.52,11884.0,129.0465,129.0465,128.8475,128.8475,11884.0
2016-04-18 14:15:00,129.52,129.62,129.51,129.52,815.0,128.8475,128.947,128.8376,128.8475,815.0
2016-04-18 14:20:00,129.51,129.55,129.36,129.36,1600.0,128.8376,128.8774,128.6883,128.6883,1600.0
2016-04-18 14:25:00,129.5,129.57,129.46,129.48,2680.0,128.8276,128.8972,128.7878,128.8077,2680.0
2016-04-18 14:30:00,129.48,129.49,129.46,129.48,1100.0,128.8077,128.8177,128.7878,128.8077,1100.0
2016-04-18 14:35:00,129.56,129.87,129.56,129.87,7066.0,128.8873,129.1957,128.8873,129.1957,7066.0
2016-04-18 14:40:00,129.75,129.91,129.74,129.9,5700.0,129.0763,129.2355,129.0664,129.2255,5700.0
2016-04-18 14:45:00,129.94,129.95,129.83,129.86,4700.0,129.2653,129.2753,129.1559,129.1857,4700.0
2016-04-18 14:50:00,129.86,129.95,129.75,129.75,8200.0,129.1857,129.2753,129.0763,129.0763,8200.0
2016-04-18 14:55:00,129.78,129.84,129.75,129.81,2241.0,129.1062,129.1658,129.0763,129.136,2241.0
2016-04-18 15:00:00,129.77,129.87,129.74,129.8,5300.0,129.0962,129.1957,129.0664,129.1261,5300.0
2016-04-18 15:05:00,129.77,129.83,129.67,129.79,8800.0,129.0962,129.1559,128.9967,129.1161,8800.0
2016-04-18 15:10:00,129.78,129.78,129.7,129.74,1530.0,129.1062,129.1062,129.0266,129.0664,1530.0
2016-04-18 15:15:00,129.66,130.0,129.65,130.0,4500.0,128.9868,129.325,128.9768,129.325,4500.0
2016-04-18 15:20:00,129.98,130.16,129.89,130.01,6600.0,129.3051,129.4842,129.2156,129.335,6600.0
2016-04-18 15:25:00,130.07,130.25,130.04,130.19,9266.0,129.3947,129.5737,129.3648,129.514,9266.0
2016-04-18 15:30:00,130.18,130.31,130.13,130.27,8001.0,129.5041,129.6334,129.4543,129.5936,8001.0
2016-04-18 15:35:00,130.27,130.3,130.01,130.03,10188.0,129.5936,129.6235,129.335,129.3549,10188.0
2016-04-18 15:40:00,130.03,130.4,130.0,130.34,12100.0,129.3549,129.7229,129.325,129.6632,12100.0
2016-04-18 15:45:00,130.31,130.31,130.16,130.21,8500.0,129.6334,129.6334,129.4842,129.5339,8500.0
2016-04-18 15:50:00,130.2,130.23,129.95,130.07,17500.0,129.524,129.5538,129.2753,129.3947,17500.0
2016-04-18 15:55:00,130.09,130.15,129.95,130.14,22332.0,129.4145,129.4742,129.2753,129.4643,22332.0
2016-04-19 09:30:00,130.62,130.62,129.44,129.44,2543.0,129.9418,129.9418,128.7679,128.7679,2543.0
2016-04-19 09:35:00,129.74,129.93,129.61,129.93,600.0,129.0664,129.2554,128.937,129.2554,600.0
2016-04-19 09:40:00,129.55,129.55,129.55,129.55,100.0,128.8774,128.8774,128.8774,128.8774,100.0
2016-04-19 09:45:00,129.55,129.61,129.16,129.38,1500.0,128.8774,128.937,128.4894,128.7082,1500.0
2016-04-19 09:50:00,129.1,129.1,128.6,128.6,3580.0,128.4297,128.4297,127.9323,127.9323,3580.0
2016-04-19 09:55:00,128.56,128.58,128.21,128.24,3900.0,127.8925,127.9124,127.5443,127.5742,3900.0
2016-04-19 10:00:00,128.24,128.47,128.24,128.31,2060.0,127.5742,127.803,127.5742,127.6438,2060.0
2016-04-19 10:05:00,128.28,128.32,128.19,128.3,2100.0,127.6139,127.6537,127.5244,127.6338,2100.0
2016-04-19 10:10:00,128.32,128.51,128.22,128.43,4700.0,127.6537,127.8428,127.5543,127.7632,4700.0
2016-04-19 10:15:00,128.3,128.58,128.3,128.51,2224.0,127.6338,127.9124,127.6338,127.8428,2224.0
2016-04-19 10:20:00,128.51,128.7,128.38,128.63,3100.0,127.8428,128.0318,127.7134,127.9621,3100.0
2016-04-19 10:25:00,128.7,128.94,128.54,128.54,3233.0,128.0318,128.2705,127.8726,127.8726,3233.0
2016-04-19 10:30:00,128.55,129.03,128.55,129.02,943.0,127.8825,128.3601,127.8825,128.3501,943.0
2016-04-19 10:35:00,128.9,128.9,128.4,128.54,550.0,128.2307,128.2307,127.7333,127.8726,550.0
2016-04-19 10:40:00,128.43,128.73,128.35,128.6,3800.0,127.7632,128.0616,127.6836,127.9323,3800.0
2016-04-19 10:45:00,128.69,128.69,128.33,128.46,1027.0,128.0218,128.0218,127.6637,127.793,1027.0
2016-04-19 10:50:00,128.48,128.78,128.45,128.71,1000.0,127.8129,128.1113,127.7831,128.0417,1000.0
2016-04-19 10:55:00,128.79,128.97,128.79,128.97,700.0,128.1213,128.3004,128.1213,128.3004,700.0
2016-04-19 11:00:00,128.87,128.97,128.82,128.82,1400.0,128.2009,128.3004,128.1511,128.1511,1400.0
2016-04-19 11:05:00,128.81,128.86,128.76,128.84,1100.0,128.1412,128.1909,128.0915,128.171,1100.0
2016-04-19 11:10:00,128.82,128.95,128.66,128.95,5429.0,128.1511,128.2805,127.992,128.2805,5429.0
2016-04-19 11:15:00,128.94,129.06,128.78,128.91,4350.0,128.2705,128.3899,128.1113,128.2407,4350.0
2016-04-19 11:20:00,128.98,129.13,128.98,129.01,1100.0,128.3103,128.4595,128.3103,128.3402,1100.0
2016-04-19 11:25:00,129.02,129.07,128.65,128.84,3579.0,128.3501,128.3998,127.982,128.171,3579.0
2016-04-19 11:30:00,128.78,128.89,128.62,128.63,5900.0,128.1113,128.2208,127.9522,127.9621,5900.0
2016-04-19 11:35:00,128.51,128.78,128.51,128.63,3000.0,127.8428,128.1113,127.8428,127.9621,3000.0
2016-04-19 11:40:00,128.62,128.63,128.25,128.45,5800.0,127.9522,127.9621,127.5841,127.7831,5800.0
2016-04-19 11:45:00,128.45,128.51,128.24,128.24,1275.0,127.7831,127.8428,127.5742,127.5742,1275.0
2016-04-19 11:50:00,128.11,128.2,127.75,127.79,1500.0,127.4448,127.5344,127.0867,127.1265,1500.0
2016-04-19 11:55:00,127.72,127.72,127.49,127.65,3300.0,127.0569,127.0569,126.828,126.9872,3300.0
2016-04-19 12:00:00,127.61,127.61,127.39,127.55,400.0,126.9474,126.9474,126.7286,126.8877,400.0
2016-04-19 12:05:00,127.56,127.56,127.4,127.4,600.0,126.8977,126.8977,126.7385,126.7385,600.0
2016-04-19 12:10:00,127.35,127.5,127.18,127.24,1500.0,126.6888,126.838,126.5197,126.5793,1500.0
2016-04-19 12:15:00,127.24,127.3,127.09,127.09,1947.0,126.5793,126.639,126.4301,126.4301,1947.0
2016-04-19 12:20:00,126.92,127.05,126.79,126.79,1775.0,126.261,126.3903,126.1317,126.1317,1775.0
2016-04-19 12:25:00,126.93,126.96,126.8,126.96,3900.0,126.271,126.3008,126.1416,126.3008,3900.0
2016-04-19 12:30:00,126.91,126.91,126.74,126.86,2100.0,126.2511,126.2511,126.0819,126.2013,2100.0
2016-04-19 12:35:00,126.83,126.85,126.72,126.85,1264.0,126.1715,126.1914,126.062,126.1914,1264.0
2016-04-19 12:40:00,126.9,126.9,126.7,126.75,700.0,126.2411,126.2411,126.0421,126.0919,700.0
2016-04-19 12:45:00,126.67,126.68,126.32,126.46,5352.0,126.0123,126.0223,125.6641,125.8034,5352.0
2016-04-19 12:50:00,126.46,126.74,126.41,126.6,4136.0,125.8034,126.0819,125.7537,125.9427,4136.0
2016-04-19 12:55:00,126.75,126.76,126.55,126.63,5000.0,126.0919,126.1018,125.8929,125.9725,5000.0
2016-04-19 13:00:00,126.65,126.69,126.56,126.56,1200.0,125.9924,126.0322,125.9029,125.9029,1200.0
2016-04-19 13:05:00,126.57,126.6,126.44,126.5,12970.0,125.9128,125.9427,125.7835,125.8432,12970.0
2016-04-19 13:10:00,126.44,126.68,126.44,126.63,6620.0,125.7835,126.0223,125.7835,125.9725,6620.0
2016-04-19 13:15:00,126.64,126.72,126.47,126.48,6333.0,125.9825,126.062,125.8133,125.8233,6333.0
2016-04-19 13:20:00,126.59,126.99,126.58,126.76,5551.0,125.9327,126.3306,125.9228,126.1018,5551.0
2016-04-19 13:25:00,126.83,126.89,126.66,126.7,20457.0,126.1715,126.2312,126.0024,126.0421,20457.0
2016-04-19 13:30:00,126.69,126.83,126.65,126.78,8900.0,126.0322,126.1715,125.9924,126.1217,8900.0
2016-04-19 13:35:00,126.81,126.81,126.68,126.68,4894.0,126.1516,126.1516,126.0223,126.0223,4894.0
2016-04-19 13:40:00,126.64,126.76,126.55,126.71,2147.0,125.9825,126.1018,125.8929,126.0521,2147.0
2016-04-19 13:45:00,126.76,126.8,126.66,126.76,7963.0,126.1018,126.1416,126.0024,126.1018,7963.0
2016-04-19 13:50:00,126.75,126.78,126.71,126.71,2823.0,126.0919,126.1217,126.0521,126.0521,2823.0
2016-04-19 13:55:00,126.8,126.88,126.74,126.88,3700.0,126.1416,126.2212,126.0819,126.2212,3700.0
2016-04-19 14:00:00,126.86,126.96,126.75,126.91,9500.0,126.2013,126.3008,126.0919,126.2511,9500.0
2016-04-19 14:05:00,126.8,127.03,126.8,127.03,1967.0,126.1416,126.3704,126.1416,126.3704,1967.0
2016-04-19 14:10:00,127.07,127.26,126.88,126.89,4535.0,126.4102,126.5992,126.2212,126.2312,4535.0
2016-04-19 14:15:00,126.89,127.25,126.89,127.25,6290.0,126.2312,126.5893,126.2312,126.5893,6290.0
2016-04-19 14:20:00,127.26,127.55,127.26,127.51,3250.0,126.5992,126.8877,126.5992,126.8479,3250.0
2016-04-19 14:25:00,127.54,127.56,127.22,127.23,3700.0,126.8778,126.8977,126.5594,126.5694,3700.0
2016-04-19 14:30:00,127.1,127.44,127.09,127.15,4700.0,126.4401,126.7783,126.4301,126.4898,4700.0
2016-04-19 14:35:00,127.17,127.23,127.06,127.16,800.0,126.5097,126.5694,126.4003,126.4998,800.0
2016-04-19 14:40:00,127.23,127.57,127.2,127.52,2900.0,126.5694,126.9076,126.5396,126.8579,2900.0
2016-04-19 14:45:00,127.59,127.82,127.58,127.82,1000.0,126.9275,127.1563,126.9176,127.1563,1000.0
2016-04-19 14:50:00,127.82,127.93,127.74,127.9,1100.0,127.1563,127.2658,127.0767,127.2359,1100.0
2016-04-19 14:55:00,127.87,127.99,127.57,127.76,2700.0,127.2061,127.3255,126.9076,127.0966,2700.0
2016-04-19 15:00:00,127.73,127.74,127.45,127.57,2700.0,127.0668,127.0767,126.7883,126.9076,2700.0
2016-04-19 15:05:00,127.67,127.75,127.57,127.74,1600.0,127.0071,127.0867,126.9076,127.0767,1600.0
2016-04-19 15:10:00,127.63,127.81,127.54,127.76,3600.0,126.9673,127.1464,126.8778,127.0966,3600.0
2016-04-19 15:15:00,127.77,127.85,127.74,127.78,1200.0,127.1066,127.1862,127.0767,127.1165,1200.0
2016-04-19 15:20:00,127.75,127.81,127.62,127.69,3649.0,127.0867,127.1464,126.9574,127.027,3649.0
2016-04-19 15:25:00,127.71,128.0,127.71,127.91,2000.0,127.0469,127.3354,127.0469,127.2459,2000.0
2016-04-19 15:30:00,127.96,127.98,127.82,127.87,2500.0,127.2956,127.3155,127.1563,127.2061,2500.0
2016-04-19 15:35:00,127.8,127.84,127.71,127.71,6300.0,127.1364,127.1762,127.0469,127.0469,6300.0
2016-04-19 15:40:00,127.7,127.73,127.4,127.61,6823.0,127.037,127.0668,126.7385,126.9474,6823.0
2016-04-19 15:45:00,127.61,127.65,127.24,127.24,8900.0,126.9474,126.9872,126.5793,126.5793,8900.0
2016-04-19 15:50:00,127.29,127.54,127.26,127.41,4202.0,126.6291,126.8778,126.5992,126.7485,4202.0
2016-04-19 15:55:00,127.42,127.54,127.29,127.54,11416.0,126.7584,126.8778,126.6291,126.8778,11416.0
2016-04-20 09:30:00,127.17,128.18,127.04,127.78,1748.0,126.5097,127.5145,126.3804,127.1165,1748.0
2016-04-20 09:35:00,127.42,127.43,126.39,126.39,1600.0,126.7584,126.7684,125.7338,125.7338,1600.0
2016-04-20 09:40:00,127.02,127.03,127.02,127.02,250.0,126.3605,126.3704,126.3605,126.3605,250.0
2016-04-20 09:45:00,127.02,127.02,127.02,127.02,0.0,126.3605,126.3605,126.3605,126.3605,0.0
2016-04-20 09:50:00,127.28,128.69,127.08,128.6,10248.0,126.6191,128.0218,126.4202,127.9323,10248.0
2016-04-20 09:55:00,128.55,128.55,128.14,128.14,1600.0,127.8825,127.8825,127.4747,127.4747,1600.0
2016-04-20 10:00:00,128.15,128.15,127.85,127.85,1200.0,127.4846,127.4846,127.1862,127.1862,1200.0
2016-04-20 10:05:00,127.92,127.92,127.5,127.5,2887.0,127.2558,127.2558,126.838,126.838,2887.0
2016-04-20 10:10:00,127.56,127.97,127.56,127.76,5600.0,126.8977,127.3056,126.8977,127.0966,5600.0
2016-04-20 10:15:00,127.79,127.91,127.56,127.56,300.0,127.1265,127.2459,126.8977,126.8977,300.0
2016-04-20 10:20:00,127.41,127.41,127.41,127.41,100.0,126.7485,126.7485,126.7485,126.7485,100.0
2016-04-20 10:25:00,127.15,127.15,126.76,126.76,1300.0,126.4898,126.4898,126.1018,126.1018,1300.0
2016-04-20 10:30:00,126.86,126.95,126.8,126.92,3000.0,126.2013,126.2909,126.1416,126.261,3000.0
2016-04-20 10:35:00,126.88,126.88,126.45,126.45,1950.0,126.2212,126.2212,125.7934,125.7934,1950.0
2016-04-20 10:40:00,126.37,126.49,126.23,126.4,2800.0,125.7139,125.8332,125.5746,125.7437,2800.0
2016-04-20 10:45:00,126.41,126.85,126.4,126.79,1900.0,125.7537,126.1914,125.7437,126.1317,1900.0
2016-04-20 10:50:00,126.86,126.86,126.63,126.68,700.0,126.2013,126.2013,125.9725,126.0223,700.0
2016-04-20 10:55:00,126.71,126.95,126.7,126.8,4600.0,126.0521,126.2909,126.0421,126.1416,4600.0
2016-04-20 11:00:00,126.89,127.07,126.78,126.94,2203.0,126.2312,126.4102,126.1217,126.2809,2203.0
2016-04-20 11:05:00,127.07,127.38,127.03,127.24,3968.0,126.4102,126.7186,126.3704,126.5793,3968.0
2016-04-20 11:10:00,127.29,127.3,127.16,127.17,800.0,126.6291,126.639,126.4998,126.5097,800.0
2016-04-20 11:15:00,127.22,127.31,127.22,127.24,2473.0,126.5594,126.649,126.5594,126.5793,2473.0
2016-04-20 11:20:00,127.22,127.36,127.19,127.2,8090.0,126.5594,126.6987,126.5296,126.5396,8090.0
2016-04-20 11:25:00,127.16,127.41,127.09,127.41,11270.0,126.4998,126.7485,126.4301,126.7485,11270.0
2016-04-20 11:30:00,127.58,127.65,127.58,127.65,300.0,126.9176,126.9872,126.9176,126.9872,300.0
2016-04-20 11:35:00,127.87,127.98,127.86,127.98,1800.0,127.2061,127.3155,127.1961,127.3155,1800.0
2016-04-20 11:40:00,127.91,128.14,127.9,128.0,3700.0,127.2459,127.4747,127.2359,127.3354,3700.0
2016-04-20 11:45:00,128.12,128.15,128.06,128.12,1600.0,127.4548,127.4846,127.3951,127.4548,1600.0
2016-04-20 11:50:00,128.11,128.4,128.11,128.36,6000.0,127.4448,127.7333,127.4448,127.6935,6000.0
2016-04-20 11:55:00,128.36,128.36,128.29,128.36,2900.0,127.6935,127.6935,127.6239,127.6935,2900.0
2016-04-20 12:00:00,128.41,128.41,128.2,128.2,2200.0,127.7433,127.7433,127.5344,127.5344,2200.0
2016-04-20 12:05:00,128.2,128.34,128.2,128.34,5812.0,127.5344,127.6736,127.5344,127.6736,5812.0
2016-04-20 12:10:00,128.33,128.62,128.2,128.45,8252.0,127.6637,127.9522,127.5344,127.7831,8252.0
2016-04-20 12:15:00,128.45,128.62,128.38,128.62,3000.0,127.7831,127.9522,127.7134,127.9522,3000.0
2016-04-20 12:20:00,128.51,128.51,128.38,128.44,1700.0,127.8428,127.8428,127.7134,127.7731,1700.0
2016-04-20 12:25:00,128.38,128.45,128.35,128.45,1800.0,127.7134,127.7831,127.6836,127.7831,1800.0
2016-04-20 12:30:00,128.37,128.45,128.37,128.45,200.0,127.7035,127.7831,127.7035,127.7831,200.0
2016-04-20 12:35:00,128.39,128.4,128.25,128.39,1700.0,127.7234,127.7333,127.5841,127.7234,1700.0
2016-04-20 12:40:00,128.4,128.4,128.35,128.4,700.0,127.7333,127.7333,127.6836,127.7333,700.0
2016-04-20 12:45:00,128.31,128.36,128.3,128.3,4498.0,127.6438,127.6935,127.6338,127.6338,4498.0
2016-04-20 12:50:00,128.3,128.33,128.22,128.25,1300.0,127.6338,127.6637,127.5543,127.5841,1300.0
2016-04-20 12:55:00,128.21,128.21,128.17,128.17,400.0,127.5443,127.5443,127.5045,127.5045,400.0
2016-04-20 13:00:00,128.2,128.41,128.11,128.13,4602.0,127.5344,127.7433,127.4448,127.4647,4602.0
2016-04-20 13:05:00,128.16,128.25,128.0,128.06,2560.0,127.4946,127.5841,127.3354,127.3951,2560.0
2016-04-20 13:10:00,128.04,128.1,127.88,127.88,3563.0,127.3752,127.4349,127.216,127.216,3563.0
2016-04-20 13:15:00,127.88,127.9,127.78,127.9,1705.0,127.216,127.2359,127.1165,127.2359,1705.0
2016-04-20 13:20:00,127.9,128.0,127.81,128.0,2800.0,127.2359,127.3354,127.1464,127.3354,2800.0
2016-04-20 13:25:00,128.08,128.68,128.08,128.68,6852.0,127.415,128.0119,127.415,128.0119,6852.0
2016-04-20 13:30:00,128.78,129.24,128.59,128.59,6905.0,128.1113,128.569,127.9223,127.9223,6905.0
2016-04-20 13:35:00,128.72,128.88,128.62,128.88,1467.0,128.0517,128.2108,127.9522,128.2108,1467.0
2016-04-20 13:40:00,128.86,128.89,128.77,128.89,813.0,128.1909,128.2208,128.1014,128.2208,813.0
2016-04-20 13:45:00,128.89,128.89,128.89,128.89,0.0,128.2208,128.2208,128.2208,128.2208,0.0
2016-04-20 13:50:00,129.24,129.26,129.24,129.24,300.0,128.569,128.5889,128.569,128.569,300.0
2016-04-20 13:55:00,129.29,129.43,129.22,129.22,1500.0,128.6187,128.758,128.5491,128.5491,1500.0
2016-04-20 14:00:00,129.25,129.39,129.23,129.39,2300.0,128.5789,128.7182,128.559,128.7182,2300.0
2016-04-20 14:05:00,129.38,129.38,129.28,129.28,500.0,128.7082,128.7082,128.6088,128.6088,500.0
2016-04-20 14:10:00,129.38,129.41,129.36,129.41,300.0,128.7082,128.7381,128.6883,128.7381,300.0
2016-04-20 14:15:00,129.44,129.52,129.44,129.49,669.0,128.7679,128.8475,128.7679,128.8177,669.0
2016-04-20 14:20:00,129.55,129.62,129.44,129.47,2001.0,128.8774,128.947,128.7679,128.7978,2001.0
2016-04-20 14:25:00,129.37,129.39,129.37,129.39,400.0,128.6983,128.7182,128.6983,128.7182,400.0
2016-04-20 14:30:00,129.39,129.46,129.39,129.46,300.0,128.7182,128.7878,128.7182,128.7878,300.0
2016-04-20 14:35:00,129.52,129.73,129.51,129.53,2969.0,128.8475,129.0564,128.8376,128.8575,2969.0
2016-04-20 14:40:00,129.63,129.63,129.63,129.63,120.0,128.9569,128.9569,128.9569,128.9569,120.0
2016-04-20 14:45:00,129.55,129.55,129.51,129.51,200.0,128.8774,128.8774,128.8376,128.8376,200.0
2016-04-20 14:50:00,129.55,129.6,129.48,129.59,2099.0,128.8774,128.9271,128.8077,128.9171,2099.0
2016-04-20 14:55:00,129.59,129.59,129.59,129.59,0.0,128.9171,128.9171,128.9171,128.9171,0.0
2016-04-20 15:00:00,129.63,129.77,129.62,129.72,2112.0,128.9569,129.0962,128.947,129.0465,2112.0
2016-04-20 15:05:00,129.84,129.86,129.66,129.76,3900.0,129.1658,129.1857,128.9868,129.0863,3900.0
2016-04-20 15:10:00,129.78,129.83,129.51,129.51,4400.0,129.1062,129.1559,128.8376,128.8376,4400.0
2016-04-20 15:15:00,129.37,129.39,129.35,129.35,1367.0,128.6983,128.7182,128.6784,128.6784,1367.0
2016-04-20 15:20:00,129.37,129.56,129.37,129.54,2568.0,128.6983,128.8873,128.6983,128.8674,2568.0
2016-04-20 15:25:00,129.56,129.72,129.56,129.72,1900.0,128.8873,129.0465,128.8873,129.0465,1900.0
2016-04-20 15:30:00,129.55,129.63,129.31,129.32,2854.0,128.8774,128.9569,128.6386,128.6485,2854.0
2016-04-20 15:35:00,129.31,129.35,128.98,129.32,7461.0,128.6386,128.6784,128.3103,128.6485,7461.0
2016-04-20 15:40:00,129.32,129.36,129.24,129.33,2948.0,128.6485,128.6883,128.569,128.6585,2948.0
2016-04-20 15:45:00,129.32,129.54,129.28,129.42,3600.0,128.6485,128.8674,128.6088,128.748,3600.0
2016-04-20 15:50:00,129.41,129.49,129.3,129.39,4900.0,128.7381,128.8177,128.6286,128.7182,4900.0
2016-04-20 15:55:00,129.43,129.64,129.37,129.41,10268.0,128.758,128.9669,128.6983,128.7381,10268.0
2016-04-21 09:30:00,129.93,129.93,129.43,129.62,3249.0,129.2554,129.2554,128.758,128.947,3249.0
2016-04-21 09:35:00,129.62,129.62,129.09,129.09,1100.0,128.947,128.947,128.4197,128.4197,1100.0
2016-04-21 09:40:00,129.09,129.09,129.09,129.09,0.0,128.4197,128.4197,128.4197,128.4197,0.0
2016-04-21 09:45:00,129.05,129.05,128.98,128.98,200.0,128.3799,128.3799,128.3103,128.3103,200.0
2016-04-21 09:50:00,129.01,129.22,128.62,128.62,2184.0,128.3402,128.5491,127.9522,127.9522,2184.0
2016-04-21 09:55:00,128.52,128.52,128.04,128.19,4600.0,127.8527,127.8527,127.3752,127.5244,4600.0
2016-04-21 10:00:00,128.25,128.26,128.03,128.03,1100.0,127.5841,127.594,127.3652,127.3652,1100.0
2016-04-21 10:05:00,128.24,128.4,128.05,128.05,5300.0,127.5742,127.7333,127.3851,127.3851,5300.0
2016-04-21 10:10:00,128.05,128.05,128.05,128.05,0.0,127.3851,127.3851,127.3851,127.3851,0.0
2016-04-21 10:15:00,128.04,128.04,127.5,127.76,2491.0,127.3752,127.3752,126.838,127.0966,2491.0
2016-04-21 10:20:00,127.55,127.58,127.54,127.58,200.0,126.8877,126.9176,126.8778,126.9176,200.0
2016-04-21 10:25:00,127.74,127.89,127.68,127.83,2574.0,127.0767,127.226,127.0171,127.1663,2574.0
2016-04-21 10:30:00,127.93,128.02,127.87,128.0,3000.0,127.2658,127.3553,127.2061,127.3354,3000.0
2016-04-21 10:35:00,128.02,128.3,128.02,128.3,3798.0,127.3553,127.6338,127.3553,127.6338,3798.0
2016-04-21 10:40:00,128.25,128.46,128.25,128.38,2700.0,127.5841,127.793,127.5841,127.7134,2700.0
2016-04-21 10:45:00,128.46,128.48,128.37,128.37,1800.0,127.793,127.8129,127.7035,127.7035,1800.0
2016-04-21 10:50:00,128.25,128.26,127.73,127.76,11400.0,127.5841,127.594,127.0668,127.0966,11400.0
2016-04-21 10:55:00,127.8,127.81,127.8,127.81,200.0,127.1364,127.1464,127.1364,127.1464,200.0
2016-04-21 11:00:00,127.94,128.06,127.67,127.67,5491.0,127.2757,127.3951,127.0071,127.0071,5491.0
2016-04-21 11:05:00,127.64,127.9,127.64,127.78,2700.0,126.9773,127.2359,126.9773,127.1165,2700.0
2016-04-21 11:10:00,127.78,127.78,127.66,127.66,8439.0,127.1165,127.1165,126.9972,126.9972,8439.0
2016-04-21 11:15:00,127.73,127.77,127.41,127.7,6986.0,127.0668,127.1066,126.7485,127.037,6986.0
2016-04-21 11:20:00,127.77,127.8,127.55,127.65,3900.0,127.1066,127.1364,126.8877,126.9872,3900.0
2016-04-21 11:25:00,127.86,127.93,127.72,127.74,2400.0,127.1961,127.2658,127.0569,127.0767,2400.0
2016-04-21 11:30:00,127.7,127.83,127.69,127.69,800.0,127.037,127.1663,127.027,127.027,800.0
2016-04-21 11:35:00,127.68,127.8,127.68,127.7,1450.0,127.0171,127.1364,127.0171,127.037,1450.0
2016-04-21 11:40:00,127.7,127.7,127.64,127.64,500.0,127.037,127.037,126.9773,126.9773,500.0
2016-04-21 11:45:00,127.55,127.55,127.45,127.48,1550.0,126.8877,126.8877,126.7883,126.8181,1550.0
2016-04-21 11:50:00,127.46,127.5,127.43,127.44,1000.0,126.7982,126.838,126.7684,126.7783,1000.0
2016-04-21 11:55:00,127.45,127.5,127.22,127.22,6856.0,126.7883,126.838,126.5594,126.5594,6856.0
2016-04-21 12:00:00,127.25,127.25,127.04,127.1,3900.0,126.5893,126.5893,126.3804,126.4401,3900.0
2016-04-21 12:05:00,127.07,127.63,127.03,127.63,15095.0,126.4102,126.9673,126.3704,126.9673,15095.0
2016-04-21 12:10:00,127.56,127.78,127.21,127.27,9314.0,126.8977,127.1165,126.5495,126.6092,9314.0
2016-04-21 12:15:00,127.42,127.56,127.42,127.55,1000.0,126.7584,126.8977,126.7584,126.8877,1000.0
2016-04-21 12:20:00,127.48,127.53,127.4,127.53,600.0,126.8181,126.8678,126.7385,126.8678,600.0
2016-04-21 12:25:00,127.4,127.42,127.4,127.41,1000.0,126.7385,126.7584,126.7385,126.7485,1000.0
2016-04-21 12:30:00,127.5,127.64,127.5,127.64,600.0,126.838,126.9773,126.838,126.9773,600.0
2016-04-21 12:35:00,127.74,127.75,127.74,127.75,1300.0,127.0767,127.0867,127.0767,127.0867,1300.0
2016-04-21 12:40:00,127.8,127.8,127.75,127.8,1300.0,127.1364,127.1364,127.0867,127.1364,1300.0
2016-04-21 12:45:00,127.74,127.74,127.59,127.59,700.0,127.0767,127.0767,126.9275,126.9275,700.0
2016-04-21 12:50:00,127.54,127.73,127.52,127.7,700.0,126.8778,127.0668,126.8579,127.037,700.0
2016-04-21 12:55:00,127.68,127.69,127.68,127.68,1000.0,127.0171,127.027,127.0171,127.0171,1000.0
2016-04-21 13:00:00,127.7,127.82,127.59,127.75,3148.0,127.037,127.1563,126.9275,127.0867,3148.0
2016-04-21 13:05:00,127.63,127.79,127.63,127.74,4200.0,126.9673,127.1265,126.9673,127.0767,4200.0
2016-04-21 13:10:00,127.8,127.8,127.66,127.66,1813.0,127.1364,127.1364,126.9972,126.9972,1813.0
2016-04-21 13:15:00,127.73,127.78,127.53,127.7,5042.0,127.0668,127.1165,126.8678,127.037,5042.0
2016-04-21 13:20:00,127.64,127.68,127.56,127.62,1200.0,126.9773,127.0171,126.8977,126.9574,1200.0
2016-04-21 13:25:00,127.62,127.62,127.62,127.62,100.0,126.9574,126.9574,126.9574,126.9574,100.0
2016-04-21 13:30:00,127.58,127.66,127.53,127.53,1361.0,126.9176,126.9972,126.8678,126.8678,1361.0
2016-04-21 13:35:00,127.52,127.73,127.52,127.65,1700.0,126.8579,127.0668,126.8579,126.9872,1700.0
2016-04-21 13:40:00,127.8,127.8,127.62,127.63,1800.0,127.1364,127.1364,126.9574,126.9673,1800.0
2016-04-21 13:45:00,127.65,127.71,127.65,127.7,400.0,126.9872,127.0469,126.9872,127.037,400.0
2016-04-21 13:50:00,127.64,127.64,127.43,127.43,2206.0,126.9773,126.9773,126.7684,126.7684,2206.0
2016-04-21 13:55:00,127.42,127.56,127.41,127.56,1007.0,126.7584,126.8977,126.7485,126.8977,1007.0
2016-04-21 14:00:00,127.49,127.53,127.48,127.5,720.0,126.828,126.8678,126.8181,126.838,720.0
2016-04-21 14:05:00,127.5,127.5,127.34,127.34,2346.0,126.838,126.838,126.6788,126.6788,2346.0
2016-04-21 14:10:00,127.34,127.34,127.34,127.34,0.0,126.6788,126.6788,126.6788,126.6788,0.0
2016-04-21 14:15:00,127.44,127.47,127.41,127.41,1675.0,126.7783,126.8082,126.7485,126.7485,1675.0
2016-04-21 14:20:00,127.42,127.5,127.42,127.5,1251.0,126.7584,126.838,126.7584,126.838,1251.0
2016-04-21 14:25:00,127.49,127.49,127.23,127.23,1425.0,126.828,126.828,126.5694,126.5694,1425.0
2016-04-21 14:30:00,127.23,127.31,126.96,126.96,2514.0,126.5694,126.649,126.3008,126.3008,2514.0
2016-04-21 14:35:00,126.96,126.97,126.6,126.72,8223.0,126.3008,126.3107,125.9427,126.062,8223.0
2016-04-21 14:40:00,126.59,126.59,126.59,126.59,100.0,125.9327,125.9327,125.9327,125.9327,100.0
2016-04-21 14:45:00,126.62,126.73,126.41,126.5,12405.0,125.9626,126.072,125.7537,125.8432,12405.0
2016-04-21 14:50:00,126.52,126.62,126.4,126.4,6006.0,125.8631,125.9626,125.7437,125.7437,6006.0
2016-04-21 14:55:00,126.47,126.52,126.47,126.48,3810.0,125.8133,125.8631,125.8133,125.8233,3810.0
2016-04-21 15:00:00,126.46,126.52,126.39,126.5,9342.0,125.8034,125.8631,125.7338,125.8432,9342.0
2016-04-21 15:05:00,126.5,126.58,126.47,126.5,10305.0,125.8432,125.9228,125.8133,125.8432,10305.0
2016-04-21 15:10:00,126.5,126.85,126.5,126.84,3650.0,125.8432,126.1914,125.8432,126.1814,3650.0
2016-04-21 15:15:00,126.81,127.03,126.81,126.91,3563.0,126.1516,126.3704,126.1516,126.2511,3563.0
2016-04-21 15:20:00,126.83,126.98,126.65,126.76,4600.0,126.1715,126.3207,125.9924,126.1018,4600.0
2016-04-21 15:25:00,126.74,126.74,126.49,126.5,3210.0,126.0819,126.0819,125.8332,125.8432,3210.0
2016-04-21 15:30:00,126.51,126.55,126.35,126.55,9150.0,125.8531,125.8929,125.694,125.8929,9150.0
2016-04-21 15:35:00,126.52,126.52,126.23,126.33,5600.0,125.8631,125.8631,125.5746,125.6741,5600.0
2016-04-21 15:40:00,126.23,126.5,126.14,126.5,11000.0,125.5746,125.8432,125.4851,125.8432,11000.0
2016-04-21 15:45:00,126.49,126.6,126.42,126.58,8840.0,125.8332,125.9427,125.7636,125.9228,8840.0
2016-04-21 15:50:00,126.61,126.63,126.49,126.52,10202.0,125.9526,125.9725,125.8332,125.8631,10202.0
2016-04-21 15:55:00,126.52,126.53,126.3,126.48,22548.0,125.8631,125.873,125.6442,125.8233,22548.0
2016-04-22 09:30:00,125.3,127.69,125.0,126.37,4426.0,124.6494,127.027,124.351,125.7139,4426.0
2016-04-22 09:35:00,127.69,127.79,127.6,127.63,2300.0,127.027,127.1265,126.9375,126.9673,2300.0
2016-04-22 09:40:00,127.37,127.63,127.05,127.48,4400.0,126.7087,126.9673,126.3903,126.8181,4400.0
2016-04-22 09:45:00,127.64,127.65,127.15,127.5,1300.0,126.9773,126.9872,126.4898,126.838,1300.0
2016-04-22 09:50:00,127.42,127.52,127.29,127.37,2519.0,126.7584,126.8579,126.6291,126.7087,2519.0
2016-04-22 09:55:00,127.07,127.5,126.84,127.5,5400.0,126.4102,126.838,126.1814,126.838,5400.0
2016-04-22 10:00:00,127.6,127.68,127.6,127.6,1016.0,126.9375,127.0171,126.9375,126.9375,1016.0
2016-04-22 10:05:00,127.57,127.57,127.28,127.31,1600.0,126.9076,126.9076,126.6191,126.649,1600.0
2016-04-22 10:10:00,127.29,127.29,127.0,127.22,2620.0,126.6291,126.6291,126.3406,126.5594,2620.0
2016-04-22 10:15:00,127.22,127.22,126.94,126.94,1700.0,126.5594,126.5594,126.2809,126.2809,1700.0
2016-04-22 10:20:00,126.85,126.9,126.55,126.55,2708.0,126.1914,126.2411,125.8929,125.8929,2708.0
2016-04-22 10:25:00,126.56,126.8,126.27,126.5,13566.0,125.9029,126.1416,125.6144,125.8432,13566.0
2016-04-22 10:30:00,126.54,126.85,126.42,126.44,6900.0,125.883,126.1914,125.7636,125.7835,6900.0
2016-04-22 10:35:00,126.49,126.49,126.11,126.33,3322.0,125.8332,125.8332,125.4552,125.6741,3322.0
2016-04-22 10:40:00,126.35,126.35,125.95,125.95,1600.0,125.694,125.694,125.296,125.296,1600.0
2016-04-22 10:45:00,126.0,126.03,125.65,125.65,5550.0,125.3458,125.3756,124.9976,124.9976,5550.0
2016-04-22 10:50:00,125.65,125.69,125.43,125.64,8279.0,124.9976,125.0374,124.7787,124.9877,8279.0
2016-04-22 10:55:00,125.67,125.68,125.43,125.43,2500.0,125.0175,125.0274,124.7787,124.7787,2500.0
2016-04-22 11:00:00,125.53,125.97,125.53,125.61,5694.0,124.8782,125.3159,124.8782,124.9578,5694.0
2016-04-22 11:05:00,125.63,125.82,125.62,125.73,3900.0,124.9777,125.1667,124.9678,125.0772,3900.0
2016-04-22 11:10:00,125.8,125.85,125.66,125.85,1600.0,125.1468,125.1966,125.0075,125.1966,1600.0
2016-04-22 11:15:00,125.83,125.87,125.57,125.8,6567.0,125.1767,125.2165,124.918,125.1468,6567.0
2016-04-22 11:20:00,125.9,126.23,125.9,126.23,1900.0,125.2463,125.5746,125.2463,125.5746,1900.0
2016-04-22 11:25:00,126.08,126.08,125.67,125.67,1800.0,125.4254,125.4254,125.0175,125.0175,1800.0
2016-04-22 11:30:00,125.69,125.81,125.69,125.72,739.0,125.0374,125.1568,125.0374,125.0672,739.0
2016-04-22 11:35:00,125.8,125.81,125.59,125.59,3444.0,125.1468,125.1568,124.9379,124.9379,3444.0
2016-04-22 11:40:00,125.58,125.63,125.53,125.58,1300.0,124.928,124.9777,124.8782,124.928,1300.0
2016-04-22 11:45:00,125.45,125.53,125.2,125.32,9307.0,124.7986,124.8782,124.5499,124.6693,9307.0
2016-04-22 11:50:00,125.3,125.55,125.25,125.25,1400.0,124.6494,124.8981,124.5997,124.5997,1400.0
2016-04-22 11:55:00,125.33,125.35,125.27,125.28,600.0,124.6793,124.6992,124.6196,124.6295,600.0
2016-04-22 12:00:00,125.28,125.44,125.25,125.32,1400.0,124.6295,124.7887,124.5997,124.6693,1400.0
2016-04-22 12:05:00,125.3,125.33,125.27,125.33,851.0,124.6494,124.6793,124.6196,124.6793,851.0
2016-04-22 12:10:00,125.28,125.4,125.25,125.25,1600.0,124.6295,124.7489,124.5997,124.5997,1600.0
2016-04-22 12:15:00,125.28,125.45,125.27,125.44,2800.0,124.6295,124.7986,124.6196,124.7887,2800.0
2016-04-22 12:20:00,125.46,125.62,125.29,125.56,3540.0,124.8086,124.9678,124.6395,124.9081,3540.0
2016-04-22 12:25:00,125.51,125.81,125.49,125.52,3987.0,124.8583,125.1568,124.8384,124.8683,3987.0
2016-04-22 12:30:00,125.71,125.71,125.69,125.7,275.0,125.0573,125.0573,125.0374,125.0473,275.0
2016-04-22 12:35:00,125.63,125.77,125.54,125.77,2800.0,124.9777,125.117,124.8882,125.117,2800.0
2016-04-22 12:40:00,125.84,125.9,125.76,125.77,2600.0,125.1866,125.2463,125.107,125.117,2600.0
2016-04-22 12:45:00,125.76,125.76,125.48,125.65,700.0,125.107,125.107,124.8285,124.9976,700.0
2016-04-22 12:50:00,125.71,125.86,125.67,125.86,1310.0,125.0573,125.2065,125.0175,125.2065,1310.0
2016-04-22 12:55:00,125.91,126.05,125.91,125.98,1300.0,125.2563,125.3955,125.2563,125.3259,1300.0
2016-04-22 13:00:00,126.07,126.15,125.99,126.0,3417.0,125.4154,125.495,125.3358,125.3458,3417.0
2016-04-22 13:05:00,125.96,126.18,125.96,126.08,5358.0,125.306,125.5248,125.306,125.4254,5358.0
2016-04-22 13:10:00,125.91,126.02,125.89,125.97,2800.0,125.2563,125.3657,125.2364,125.3159,2800.0
2016-04-22 13:15:00,126.02,126.05,125.92,126.04,800.0,125.3657,125.3955,125.2662,125.3856,800.0
2016-04-22 13:20:00,126.04,126.07,125.92,126.05,2207.0,125.3856,125.4154,125.2662,125.3955,2207.0
2016-04-22 13:25:00,126.05,126.09,126.05,126.09,800.0,125.3955,125.4353,125.3955,125.4353,800.0
2016-04-22 13:30:00,126.12,126.22,126.11,126.22,1700.0,125.4652,125.5646,125.4552,125.5646,1700.0
2016-04-22 13:35:00,126.32,126.64,126.32,126.48,1900.0,125.6641,125.9825,125.6641,125.8233,1900.0
2016-04-22 13:40:00,126.66,127.03,126.66,126.95,3800.0,126.0024,126.3704,126.0024,126.2909,3800.0
2016-04-22 13:45:00,127.03,127.03,126.48,126.52,6926.0,126.3704,126.3704,125.8233,125.8631,6926.0
2016-04-22 13:50:00,126.44,126.52,126.31,126.52,8858.0,125.7835,125.8631,125.6542,125.8631,8858.0
2016-04-22 13:55:00,126.42,126.42,126.17,126.17,1603.0,125.7636,125.7636,125.5149,125.5149,1603.0
2016-04-22 14:00:00,126.21,126.35,126.21,126.27,2000.0,125.5547,125.694,125.5547,125.6144,2000.0
2016-04-22 14:05:00,126.27,126.29,126.18,126.18,900.0,125.6144,125.6343,125.5248,125.5248,900.0
2016-04-22 14:10:00,126.28,126.36,126.28,126.36,2100.0,125.6243,125.7039,125.6243,125.7039,2100.0
2016-04-22 14:15:00,126.28,126.59,126.23,126.59,1800.0,125.6243,125.9327,125.5746,125.9327,1800.0
2016-04-22 14:20:00,126.65,126.94,126.65,126.86,1695.0,125.9924,126.2809,125.9924,126.2013,1695.0
2016-04-22 14:25:00,126.9,127.04,126.9,127.02,800.0,126.2411,126.3804,126.2411,126.3605,800.0
2016-04-22 14:30:00,127.07,127.14,127.01,127.05,1400.0,126.4102,126.4799,126.3505,126.3903,1400.0
2016-04-22 14:35:00,127.01,127.01,126.75,126.75,1970.0,126.3505,126.3505,126.0919,126.0919,1970.0
2016-04-22 14:40:00,126.86,126.87,126.54,126.63,2782.0,126.2013,126.2113,125.883,125.9725,2782.0
2016-04-22 14:45:00,126.54,126.54,126.32,126.32,1700.0,125.883,125.883,125.6641,125.6641,1700.0
2016-04-22 14:50:00,126.31,126.32,126.26,126.27,500.0,125.6542,125.6641,125.6044,125.6144,500.0
2016-04-22 14:55:00,126.36,126.49,126.31,126.35,3148.0,125.7039,125.8332,125.6542,125.694,3148.0
2016-04-22 15:00:00,126.47,126.52,126.3,126.42,3315.0,125.8133,125.8631,125.6442,125.7636,3315.0
2016-04-22 15:05:00,126.39,126.5,126.35,126.39,2445.0,125.7338,125.8432,125.694,125.7338,2445.0
2016-04-22 15:10:00,126.39,126.53,126.3,126.3,5200.0,125.7338,125.873,125.6442,125.6442,5200.0
2016-04-22 15:15:00,126.26,126.27,126.14,126.15,1400.0,125.6044,125.6144,125.4851,125.495,1400.0
2016-04-22 15:20:00,126.15,126.29,126.13,126.29,3810.0,125.495,125.6343,125.4751,125.6343,3810.0
2016-04-22 15:25:00,126.29,126.39,126.28,126.32,2950.0,125.6343,125.7338,125.6243,125.6641,2950.0
2016-04-22 15:30:00,126.29,126.36,126.2,126.2,2738.0,125.6343,125.7039,125.5447,125.5447,2738.0
2016-04-22 15:35:00,126.27,126.31,126.21,126.21,1702.0,125.6144,125.6542,125.5547,125.5547,1702.0
2016-04-22 15:40:00,126.23,126.24,126.1,126.23,3400.0,125.5746,125.5845,125.4453,125.5746,3400.0
2016-04-22 15:45:00,126.26,126.33,126.2,126.26,4000.0,125.6044,125.6741,125.5447,125.6044,4000.0
2016-04-22 15:50:00,126.27,126.34,126.2,126.32,7624.0,125.6144,125.684,125.5447,125.6641,7624.0
2016-04-22 15:55:00,126.34,126.41,126.2,126.41,10743.0,125.684,125.7537,125.5447,125.7537,10743.0
2016-04-25 09:30:00,126.25,126.32,125.9,125.9,1102.0,125.5945,125.6641,125.2463,125.2463,1102.0
2016-04-25 09:35:00,126.32,126.33,125.85,125.85,1763.0,125.6641,125.6741,125.1966,125.1966,1763.0
2016-04-25 09:40:00,125.85,125.85,125.85,125.85,0.0,125.1966,125.1966,125.1966,125.1966,0.0
2016-04-25 09:45:00,125.85,125.85,125.85,125.85,0.0,125.1966,125.1966,125.1966,125.1966,0.0
2016-04-25 09:50:00,125.22,125.39,125.21,125.22,1000.0,124.5698,124.739,124.5599,124.5698,1000.0
2016-04-25 09:55:00,125.12,125.15,125.06,125.06,800.0,124.4704,124.5002,124.4107,124.4107,800.0
2016-04-25 10:00:00,125.17,125.26,125.17,125.26,1089.0,124.5201,124.6096,124.5201,124.6096,1089.0
2016-04-25 10:05:00,125.2,125.2,124.76,124.84,1250.0,124.5499,124.5499,124.1122,124.1918,1250.0
2016-04-25 10:10:00,124.64,124.64,124.24,124.4,5215.0,123.9928,123.9928,123.5949,123.7541,5215.0
2016-04-25 10:15:00,124.33,124.63,124.31,124.62,1400.0,123.6845,123.9829,123.6646,123.9729,1400.0
2016-04-25 10:20:00,124.55,124.65,124.3,124.5,3829.0,123.9033,124.0028,123.6546,123.8536,3829.0
2016-04-25 10:25:00,124.35,124.39,124.29,124.33,1719.0,123.7044,123.7441,123.6447,123.6845,1719.0
2016-04-25 10:30:00,124.24,124.39,124.06,124.39,4000.0,123.5949,123.7441,123.4159,123.7441,4000.0
2016-04-25 10:35:00,124.18,124.18,124.18,124.18,300.0,123.5352,123.5352,123.5352,123.5352,300.0
2016-04-25 10:40:00,124.15,124.15,123.83,124.07,2200.0,123.5054,123.5054,123.1871,123.4258,2200.0
2016-04-25 10:45:00,124.13,124.34,124.13,124.34,800.0,123.4855,123.6944,123.4855,123.6944,800.0
2016-04-25 10:50:00,124.27,124.31,123.98,124.24,4075.0,123.6248,123.6646,123.3363,123.5949,4075.0
2016-04-25 10:55:00,124.22,124.22,123.59,123.77,4850.0,123.575,123.575,122.9483,123.1274,4850.0
2016-04-25 11:00:00,123.78,123.83,123.63,123.68,400.0,123.1373,123.1871,122.9881,123.0378,400.0
2016-04-25 11:05:00,123.86,124.02,123.86,123.89,1500.0,123.2169,123.3761,123.2169,123.2467,1500.0
2016-04-25 11:10:00,123.89,123.89,123.69,123.86,1100.0,123.2467,123.2467,123.0478,123.2169,1100.0
2016-04-25 11:15:00,123.79,124.0,123.79,124.0,414.0,123.1473,123.3562,123.1473,123.3562,414.0
2016-04-25 11:20:00,124.24,124.81,124.24,124.81,4300.0,123.5949,124.162,123.5949,124.162,4300.0
2016-04-25 11:25:00,124.84,124.87,124.8,124.87,500.0,124.1918,124.2217,124.152,124.2217,500.0
2016-04-25 11:30:00,124.7,124.7,124.54,124.54,1200.0,124.0525,124.0525,123.8934,123.8934,1200.0
2016-04-25 11:35:00,124.53,124.65,124.53,124.65,770.0,123.8834,124.0028,123.8834,124.0028,770.0
2016-04-25 11:40:00,124.72,124.72,124.71,124.72,100.0,124.0724,124.0724,124.0625,124.0724,100.0
2016-04-25 11:45:00,124.52,124.62,124.45,124.62,2000.0,123.8735,123.9729,123.8038,123.9729,2000.0
2016-04-25 11:50:00,124.56,124.69,124.55,124.55,1700.0,123.9133,124.0426,123.9033,123.9033,1700.0
2016-04-25 11:55:00,124.69,124.69,124.55,124.63,1800.0,124.0426,124.0426,123.9033,123.9829,1800.0
2016-04-25 12:00:00,124.66,124.89,124.66,124.77,1200.0,124.0127,124.2415,124.0127,124.1222,1200.0
2016-04-25 12:05:00,124.83,124.83,124.76,124.77,400.0,124.1819,124.1819,124.1122,124.1222,400.0
2016-04-25 12:10:00,124.77,124.77,124.77,124.77,0.0,124.1222,124.1222,124.1222,124.1222,0.0
2016-04-25 12:15:00,124.75,125.04,124.75,125.02,11400.0,124.1023,124.3908,124.1023,124.3709,11400.0
2016-04-25 12:20:00,124.98,124.99,124.9,124.92,600.0,124.3311,124.341,124.2515,124.2714,600.0
2016-04-25 12:25:00,124.97,124.98,124.92,124.98,600.0,124.3211,124.3311,124.2714,124.3311,600.0
2016-04-25 12:30:00,125.06,125.12,124.99,125.12,900.0,124.4107,124.4704,124.341,124.4704,900.0
2016-04-25 12:35:00,125.27,125.27,124.8,124.81,3322.0,124.6196,124.6196,124.152,124.162,3322.0
2016-04-25 12:40:00,124.79,125.03,124.79,125.03,1006.0,124.1421,124.3808,124.1421,124.3808,1006.0
2016-04-25 12:45:00,125.03,125.09,125.03,125.03,600.0,124.3808,124.4405,124.3808,124.3808,600.0
2016-04-25 12:50:00,125.26,125.7,125.26,125.55,3300.0,124.6096,125.0473,124.6096,124.8981,3300.0
2016-04-25 12:55:00,125.54,125.54,125.13,125.24,7443.0,124.8882,124.8882,124.4803,124.5897,7443.0
2016-04-25 13:00:00,125.25,125.25,125.15,125.15,1000.0,124.5997,124.5997,124.5002,124.5002,1000.0
2016-04-25 13:05:00,125.15,125.15,124.92,124.94,900.0,124.5002,124.5002,124.2714,124.2913,900.0
2016-04-25 13:10:00,125.15,125.15,125.15,125.15,100.0,124.5002,124.5002,124.5002,124.5002,100.0
2016-04-25 13:15:00,125.37,125.59,125.2,125.2,4000.0,124.7191,124.9379,124.5499,124.5499,4000.0
2016-04-25 13:20:00,125.21,125.28,125.13,125.13,900.0,124.5599,124.6295,124.4803,124.4803,900.0
2016-04-25 13:25:00,125.19,125.47,125.19,125.47,300.0,124.54,124.8185,124.54,124.8185,300.0
2016-04-25 13:30:00,125.46,125.46,125.3,125.41,1200.0,124.8086,124.8086,124.6494,124.7588,1200.0
2016-04-25 13:35:00,125.36,125.36,125.27,125.27,600.0,124.7091,124.7091,124.6196,124.6196,600.0
2016-04-25 13:40:00,125.27,125.27,125.21,125.21,200.0,124.6196,124.6196,124.5599,124.5599,200.0
2016-04-25 13:45:00,125.13,125.24,125.13,125.21,919.0,124.4803,124.5897,124.4803,124.5599,919.0
2016-04-25 13:50:00,125.12,125.21,125.12,125.21,700.0,124.4704,124.5599,124.4704,124.5599,700.0
2016-04-25 13:55:00,125.33,125.33,125.19,125.24,603.0,124.6793,124.6793,124.54,124.5897,603.0
2016-04-25 14:00:00,125.2,125.25,125.2,125.25,400.0,124.5499,124.5997,124.5499,124.5997,400.0
2016-04-25 14:05:00,125.03,125.03,124.83,124.95,900.0,124.3808,124.3808,124.1819,124.3012,900.0
2016-04-25 14:10:00,124.56,125.05,124.55,124.92,1982.0,123.9133,124.4007,123.9033,124.2714,1982.0
2016-04-25 14:15:00,124.87,124.87,124.7,124.75,1900.0,124.2217,124.2217,124.0525,124.1023,1900.0
2016-04-25 14:20:00,124.8,125.01,124.73,124.99,8000.0,124.152,124.3609,124.0824,124.341,8000.0
2016-04-25 14:25:00,124.89,125.09,124.75,124.87,3839.0,124.2415,124.4405,124.1023,124.2217,3839.0
2016-04-25 14:30:00,124.85,125.04,124.85,124.98,7200.0,124.2018,124.3908,124.2018,124.3311,7200.0
2016-04-25 14:35:00,125.0,125.05,124.84,125.0,3988.0,124.351,124.4007,124.1918,124.351,3988.0
2016-04-25 14:40:00,125.01,125.15,124.99,125.09,1800.0,124.3609,124.5002,124.341,124.4405,1800.0
2016-04-25 14:45:00,125.14,125.14,124.95,124.99,800.0,124.4902,124.4902,124.3012,124.341,800.0
2016-04-25 14:50:00,124.96,124.97,124.96,124.97,600.0,124.3112,124.3211,124.3112,124.3211,600.0
2016-04-25 14:55:00,124.97,125.16,124.97,125.1,1300.0,124.3211,124.5101,124.3211,124.4505,1300.0
2016-04-25 15:00:00,125.18,125.18,125.11,125.11,300.0,124.53,124.53,124.4604,124.4604,300.0
2016-04-25 15:05:00,125.06,125.06,124.92,124.99,1600.0,124.4107,124.4107,124.2714,124.341,1600.0
2016-04-25 15:10:00,124.98,125.08,124.94,125.03,1100.0,124.3311,124.4306,124.2913,124.3808,1100.0
2016-04-25 15:15:00,125.0,125.0,124.96,124.98,500.0,124.351,124.351,124.3112,124.3311,500.0
2016-04-25 15:20:00,124.97,124.98,124.9,124.9,1267.0,124.3211,124.3311,124.2515,124.2515,1267.0
2016-04-25 15:25:00,124.93,124.93,124.83,124.85,1200.0,124.2813,124.2813,124.1819,124.2018,1200.0
2016-04-25 15:30:00,124.94,124.96,124.88,124.88,2000.0,124.2913,124.3112,124.2316,124.2316,2000.0
2016-04-25 15:35:00,124.74,124.99,124.74,124.92,4000.0,124.0923,124.341,124.0923,124.2714,4000.0
2016-04-25 15:40:00,124.92,124.92,124.49,124.51,7900.0,124.2714,124.2714,123.8436,123.8635,7900.0
2016-04-25 15:45:00,124.51,124.6,124.33,124.4,7000.0,123.8635,123.9531,123.6845,123.7541,7000.0
2016-04-25 15:50:00,124.4,124.58,124.39,124.58,8500.0,123.7541,123.9332,123.7441,123.9332,8500.0
2016-04-25 15:55:00,124.57,124.6,124.52,124.6,18451.0,123.9232,123.9531,123.8735,123.9531,18451.0
2016-04-26 09:30:00,124.98,124.98,124.07,124.1,1057.0,124.3311,124.3311,123.4258,123.4556,1057.0
2016-04-26 09:35:00,124.43,124.71,124.26,124.71,1000.0,123.7839,124.0625,123.6148,124.0625,1000.0
2016-04-26 09:40:00,124.71,124.71,124.71,124.71,0.0,124.0625,124.0625,124.0625,124.0625,0.0
2016-04-26 09:45:00,124.71,124.93,124.7,124.93,400.0,124.0625,124.2813,124.0525,124.2813,400.0
2016-04-26 09:50:00,124.93,124.93,124.93,124.93,0.0,124.2813,124.2813,124.2813,124.2813,0.0
2016-04-26 09:55:00,124.93,124.93,124.93,124.93,0.0,124.2813,124.2813,124.2813,124.2813,0.0
2016-04-26 10:00:00,124.66,124.97,124.66,124.9,6300.0,124.0127,124.3211,124.0127,124.2515,6300.0
2016-04-26 10:05:00,125.07,125.2,124.9,124.91,3100.0,124.4206,124.5499,124.2515,124.2614,3100.0
2016-04-26 10:10:00,124.79,124.85,124.66,124.66,900.0,124.1421,124.2018,124.0127,124.0127,900.0
2016-04-26 10:15:00,125.01,125.08,125.01,125.08,500.0,124.3609,124.4306,124.3609,124.4306,500.0
2016-04-26 10:20:00,125.0,125.08,124.98,124.98,900.0,124.351,124.4306,124.3311,124.3311,900.0
2016-04-26 10:25:00,124.95,124.95,124.6,124.6,4700.0,124.3012,124.3012,123.9531,123.9531,4700.0
2016-04-26 10:30:00,124.51,124.89,124.51,124.86,1500.0,123.8635,124.2415,123.8635,124.2117,1500.0
2016-04-26 10:35:00,125.09,125.09,124.82,124.84,900.0,124.4405,124.4405,124.1719,124.1918,900.0
2016-04-26 10:40:00,124.79,124.87,124.79,124.87,900.0,124.1421,124.2217,124.1421,124.2217,900.0
2016-04-26 10:45:00,125.1,125.11,124.88,124.89,1200.0,124.4505,124.4604,124.2316,124.2415,1200.0
2016-04-26 10:50:00,124.87,125.03,124.86,124.9,400.0,124.2217,124.3808,124.2117,124.2515,400.0
2016-04-26 10:55:00,124.9,124.94,124.85,124.9,700.0,124.2515,124.2913,124.2018,124.2515,700.0
2016-04-26 11:00:00,124.89,124.99,124.75,124.9,13439.0,124.2415,124.341,124.1023,124.2515,13439.0
2016-04-26 11:05:00,124.89,125.15,124.87,125.15,2750.0,124.2415,124.5002,124.2217,124.5002,2750.0
2016-04-26 11:10:00,125.19,125.72,125.19,125.72,2800.0,124.54,125.0672,124.54,125.0672,2800.0
2016-04-26 11:15:00,125.73,125.73,125.53,125.67,1544.0,125.0772,125.0772,124.8782,125.0175,1544.0
2016-04-26 11:20:00,125.56,125.76,125.56,125.76,1671.0,124.9081,125.107,124.9081,125.107,1671.0
2016-04-26 11:25:00,125.91,126.18,125.91,125.99,3721.0,125.2563,125.5248,125.2563,125.3358,3721.0
2016-04-26 11:30:00,126.1,126.17,126.04,126.04,700.0,125.4453,125.5149,125.3856,125.3856,700.0
2016-04-26 11:35:00,126.19,126.38,126.1,126.2,8510.0,125.5348,125.7238,125.4453,125.5447,8510.0
2016-04-26 11:40:00,126.35,126.57,126.22,126.46,14450.0,125.694,125.9128,125.5646,125.8034,14450.0
2016-04-26 11:45:00,126.38,126.63,126.37,126.58,13300.0,125.7238,125.9725,125.7139,125.9228,13300.0
2016-04-26 11:50:00,126.61,126.77,126.54,126.69,10300.0,125.9526,126.1118,125.883,126.0322,10300.0
2016-04-26 11:55:00,126.75,127.12,126.7,127.12,11817.0,126.0919,126.46,126.0421,126.46,11817.0
2016-04-26 12:00:00,127.12,127.17,126.68,126.84,9327.0,126.46,126.5097,126.0223,126.1814,9327.0
2016-04-26 12:05:00,126.99,127.11,126.85,126.85,3950.0,126.3306,126.45,126.1914,126.1914,3950.0
2016-04-26 12:10:00,126.89,127.22,126.89,127.22,1000.0,126.2312,126.5594,126.2312,126.5594,1000.0
2016-04-26 12:15:00,127.27,127.47,127.27,127.45,1200.0,126.6092,126.8082,126.6092,126.7883,1200.0
2016-04-26 12:20:00,127.43,127.94,127.35,127.65,8274.0,126.7684,127.2757,126.6888,126.9872,8274.0
2016-04-26 12:25:00,127.64,127.64,127.48,127.48,700.0,126.9773,126.9773,126.8181,126.8181,700.0
2016-04-26 12:30:00,127.41,127.6,127.31,127.47,4100.0,126.7485,126.9375,126.649,126.8082,4100.0
2016-04-26 12:35:00,127.42,127.49,127.28,127.28,1900.0,126.7584,126.828,126.6191,126.6191,1900.0
2016-04-26 12:40:00,127.12,127.12,127.07,127.08,600.0,126.46,126.46,126.4102,126.4202,600.0
2016-04-26 12:45:00,127.04,127.04,126.61,126.61,2700.0,126.3804,126.3804,125.9526,125.9526,2700.0
2016-04-26 12:50:00,126.57,126.58,126.57,126.57,251.0,125.9128,125.9228,125.9128,125.9128,251.0
2016-04-26 12:55:00,126.6,126.6,126.47,126.48,600.0,125.9427,125.9427,125.8133,125.8233,600.0
2016-04-26 13:00:00,126.38,126.43,126.36,126.36,502.0,125.7238,125.7736,125.7039,125.7039,502.0
2016-04-26 13:05:00,126.35,126.44,126.35,126.35,700.0,125.694,125.7835,125.694,125.694,700.0
2016-04-26 13:10:00,126.43,126.43,126.42,126.43,100.0,125.7736,125.7736,125.7636,125.7736,100.0
2016-04-26 13:15:00,126.43,126.43,126.43,126.43,0.0,125.7736,125.7736,125.7736,125.7736,0.0
2016-04-26 13:20:00,126.43,126.43,126.43,126.43,0.0,125.7736,125.7736,125.7736,125.7736,0.0
2016-04-26 13:25:00,126.42,126.46,126.37,126.37,400.0,125.7636,125.8034,125.7139,125.7139,400.0
2016-04-26 13:30:00,126.37,126.44,126.37,126.41,2200.0,125.7139,125.7835,125.7139,125.7537,2200.0
2016-04-26 13:35:00,126.37,126.4,126.34,126.34,400.0,125.7139,125.7437,125.684,125.684,400.0
2016-04-26 13:40:00,126.31,126.31,126.01,126.01,700.0,125.6542,125.6542,125.3557,125.3557,700.0
2016-04-26 13:45:00,126.23,126.23,126.14,126.18,700.0,125.5746,125.5746,125.4851,125.5248,700.0
2016-04-26 13:50:00,126.22,126.22,126.0,126.01,1400.0,125.5646,125.5646,125.3458,125.3557,1400.0
2016-04-26 13:55:00,126.04,126.16,126.03,126.16,600.0,125.3856,125.505,125.3756,125.505,600.0
2016-04-26 14:00:00,126.25,126.39,126.25,126.36,1945.0,125.5945,125.7338,125.5945,125.7039,1945.0
2016-04-26 14:05:00,126.26,126.26,125.9,125.98,1900.0,125.6044,125.6044,125.2463,125.3259,1900.0
2016-04-26 14:10:00,126.03,126.17,126.03,126.17,800.0,125.3756,125.5149,125.3756,125.5149,800.0
2016-04-26 14:15:00,126.1,126.55,126.1,126.5,1600.0,125.4453,125.8929,125.4453,125.8432,1600.0
2016-04-26 14:20:00,126.25,126.32,126.14,126.32,900.0,125.5945,125.6641,125.4851,125.6641,900.0
2016-04-26 14:25:00,126.23,126.41,125.89,125.89,3300.0,125.5746,125.7537,125.2364,125.2364,3300.0
2016-04-26 14:30:00,125.84,126.01,125.72,126.01,1100.0,125.1866,125.3557,125.0672,125.3557,1100.0
2016-04-26 14:35:00,126.16,126.16,125.86,125.86,700.0,125.505,125.505,125.2065,125.2065,700.0
2016-04-26 14:40:00,126.01,126.09,125.97,125.97,900.0,125.3557,125.4353,125.3159,125.3159,900.0
2016-04-26 14:45:00,126.05,126.12,125.96,126.11,1690.0,125.3955,125.4652,125.306,125.4552,1690.0
2016-04-26 14:50:00,126.1,126.1,125.97,125.97,725.0,125.4453,125.4453,125.3159,125.3159,725.0
2016-04-26 14:55:00,125.97,125.97,125.73,125.73,1600.0,125.3159,125.3159,125.0772,125.0772,1600.0
2016-04-26 15:00:00,125.74,125.86,125.74,125.79,611.0,125.0871,125.2065,125.0871,125.1369,611.0
2016-04-26 15:05:00,125.85,126.05,125.85,125.93,700.0,125.1966,125.3955,125.1966,125.2761,700.0
2016-04-26 15:10:00,125.94,125.94,125.89,125.91,700.0,125.2861,125.2861,125.2364,125.2563,700.0
2016-04-26 15:15:00,125.86,125.86,125.85,125.85,200.0,125.2065,125.2065,125.1966,125.1966,200.0
2016-04-26 15:20:00,125.83,125.94,125.83,125.84,3857.0,125.1767,125.2861,125.1767,125.1866,3857.0
2016-04-26 15:25:00,125.92,126.05,125.92,126.03,1501.0,125.2662,125.3955,125.2662,125.3756,1501.0
2016-04-26 15:30:00,126.12,126.22,126.09,126.14,1300.0,125.4652,125.5646,125.4353,125.4851,1300.0
2016-04-26 15:35:00,126.09,126.09,125.93,125.93,2213.0,125.4353,125.4353,125.2761,125.2761,2213.0
2016-04-26 15:40:00,125.97,125.99,125.82,125.95,4500.0,125.3159,125.3358,125.1667,125.296,4500.0
2016-04-26 15:45:00,125.79,125.92,125.77,125.89,1500.0,125.1369,125.2662,125.117,125.2364,1500.0
2016-04-26 15:50:00,125.99,126.05,125.89,125.95,2845.0,125.3358,125.3955,125.2364,125.296,2845.0
2016-04-26 15:55:00,125.93,126.06,125.8,125.83,23468.0,125.2761,125.4055,125.1468,125.1767,23468.0
2016-04-27 09:30:00,126.33,127.35,126.33,127.35,2188.0,125.6741,126.6888,125.6741,126.6888,2188.0
2016-04-27 09:35:00,125.91,126.3,125.5,126.28,906.0,125.2563,125.6442,124.8484,125.6243,906.0
2016-04-27 09:40:00,126.21,126.21,126.21,126.21,100.0,125.5547,125.5547,125.5547,125.5547,100.0
2016-04-27 09:45:00,126.21,126.21,126.21,126.21,0.0,125.5547,125.5547,125.5547,125.5547,0.0
2016-04-27 09:50:00,126.21,126.21,126.21,126.21,0.0,125.5547,125.5547,125.5547,125.5547,0.0
2016-04-27 09:55:00,126.17,126.67,126.11,126.43,4253.0,125.5149,126.0123,125.4552,125.7736,4253.0
2016-04-27 10:00:00,126.41,126.48,125.66,126.02,8414.0,125.7537,125.8233,125.0075,125.3657,8414.0
2016-04-27 10:05:00,126.03,126.15,125.59,125.59,8900.0,125.3756,125.495,124.9379,124.9379,8900.0
2016-04-27 10:10:00,125.48,125.69,125.31,125.31,2606.0,124.8285,125.0374,124.6594,124.6594,2606.0
2016-04-27 10:15:00,125.06,125.25,125.03,125.13,1000.0,124.4107,124.5997,124.3808,124.4803,1000.0
2016-04-27 10:20:00,125.14,125.14,124.97,125.0,1850.0,124.4902,124.4902,124.3211,124.351,1850.0
2016-04-27 10:25:00,124.92,124.96,124.92,124.94,472.0,124.2714,124.3112,124.2714,124.2913,472.0
2016-04-27 10:30:00,124.85,124.88,124.65,124.84,1375.0,124.2018,124.2316,124.0028,124.1918,1375.0
2016-04-27 10:35:00,124.84,124.84,124.08,124.08,5800.0,124.1918,124.1918,123.4358,123.4358,5800.0
2016-04-27 10:40:00,124.09,124.14,123.82,123.84,3600.0,123.4457,123.4954,123.1771,123.197,3600.0
2016-04-27 10:45:00,124.03,124.28,124.03,124.28,500.0,123.386,123.6347,123.386,123.6347,500.0
2016-04-27 10:50:00,124.32,124.34,124.09,124.34,4100.0,123.6745,123.6944,123.4457,123.6944,4100.0
2016-04-27 10:55:00,124.29,124.35,124.28,124.35,400.0,123.6447,123.7044,123.6347,123.7044,400.0
2016-04-27 11:00:00,124.35,124.35,124.35,124.35,0.0,123.7044,123.7044,123.7044,123.7044,0.0
2016-04-27 11:05:00,124.74,124.75,124.69,124.69,700.0,124.0923,124.1023,124.0426,124.0426,700.0
2016-04-27 11:10:00,124.68,124.68,124.65,124.65,200.0,124.0326,124.0326,124.0028,124.0028,200.0
2016-04-27 11:15:00,124.75,124.87,124.72,124.72,1860.0,124.1023,124.2217,124.0724,124.0724,1860.0
2016-04-27 11:20:00,124.58,124.96,124.53,124.96,4857.0,123.9332,124.3112,123.8834,124.3112,4857.0
2016-04-27 11:25:00,125.09,125.11,125.09,125.11,400.0,124.4405,124.4604,124.4405,124.4604,400.0
2016-04-27 11:30:00,125.33,125.33,125.33,125.33,100.0,124.6793,124.6793,124.6793,124.6793,100.0
2016-04-27 11:35:00,125.33,125.33,125.33,125.33,0.0,124.6793,124.6793,124.6793,124.6793,0.0
2016-04-27 11:40:00,125.34,125.35,125.26,125.31,1282.0,124.6892,124.6992,124.6096,124.6594,1282.0
2016-04-27 11:45:00,125.45,125.55,125.32,125.33,600.0,124.7986,124.8981,124.6693,124.6793,600.0
2016-04-27 11:50:00,125.43,125.53,125.43,125.52,309.0,124.7787,124.8782,124.7787,124.8683,309.0
2016-04-27 11:55:00,125.58,125.68,125.57,125.68,900.0,124.928,125.0274,124.918,125.0274,900.0
2016-04-27 12:00:00,125.64,125.65,125.48,125.59,1500.0,124.9877,124.9976,124.8285,124.9379,1500.0
2016-04-27 12:05:00,125.59,125.59,125.59,125.59,0.0,124.9379,124.9379,124.9379,124.9379,0.0
2016-04-27 12:10:00,125.33,125.37,125.26,125.26,1263.0,124.6793,124.7191,124.6096,124.6096,1263.0
2016-04-27 12:15:00,125.12,125.12,125.11,125.12,300.0,124.4704,124.4704,124.4604,124.4704,300.0
2016-04-27 12:20:00,125.03,125.25,125.02,125.17,1800.0,124.3808,124.5997,124.3709,124.5201,1800.0
2016-04-27 12:25:00,125.17,125.26,124.91,124.95,4632.0,124.5201,124.6096,124.2614,124.3012,4632.0
2016-04-27 12:30:00,124.94,124.95,124.83,124.91,600.0,124.2913,124.3012,124.1819,124.2614,600.0
2016-04-27 12:35:00,124.85,125.09,124.82,125.03,2419.0,124.2018,124.4405,124.1719,124.3808,2419.0
2016-04-27 12:40:00,125.01,125.06,124.88,124.9,2200.0,124.3609,124.4107,124.2316,124.2515,2200.0
2016-04-27 12:45:00,124.9,124.99,124.89,124.99,464.0,124.2515,124.341,124.2415,124.341,464.0
2016-04-27 12:50:00,125.09,125.17,124.86,125.17,7529.0,124.4405,124.5201,124.2117,124.5201,7529.0
2016-04-27 12:55:00,125.04,125.12,124.94,124.94,500.0,124.3908,124.4704,124.2913,124.2913,500.0
2016-04-27 13:00:00,125.06,125.06,125.06,125.06,100.0,124.4107,124.4107,124.4107,124.4107,100.0
2016-04-27 13:05:00,125.17,125.31,124.9,124.9,1600.0,124.5201,124.6594,124.2515,124.2515,1600.0
2016-04-27 13:10:00,124.8,124.8,124.79,124.8,100.0,124.152,124.152,124.1421,124.152,100.0
2016-04-27 13:15:00,124.82,125.04,124.82,125.04,900.0,124.1719,124.3908,124.1719,124.3908,900.0
2016-04-27 13:20:00,124.94,124.95,124.76,124.8,1568.0,124.2913,124.3012,124.1122,124.152,1568.0
2016-04-27 13:25:00,124.8,124.8,124.79,124.8,143.0,124.152,124.152,124.1421,124.152,143.0
2016-04-27 13:30:00,124.8,124.8,124.8,124.8,0.0,124.152,124.152,124.152,124.152,0.0
2016-04-27 13:35:00,125.02,125.17,125.02,125.17,200.0,124.3709,124.5201,124.3709,124.5201,200.0
2016-04-27 13:40:00,125.11,125.11,125.11,125.11,100.0,124.4604,124.4604,124.4604,124.4604,100.0
2016-04-27 13:45:00,125.15,125.21,125.15,125.21,300.0,124.5002,124.5599,124.5002,124.5599,300.0
2016-04-27 13:50:00,125.2,125.2,125.03,125.16,900.0,124.5499,124.5499,124.3808,124.5101,900.0
2016-04-27 13:55:00,125.16,125.22,125.12,125.13,1333.0,124.5101,124.5698,124.4704,124.4803,1333.0
2016-04-27 14:00:00,124.77,125.1,124.74,125.1,400.0,124.1222,124.4505,124.0923,124.4505,400.0
2016-04-27 14:05:00,124.79,125.59,124.79,125.59,500.0,124.1421,124.9379,124.1421,124.9379,500.0
2016-04-27 14:10:00,125.58,125.58,125.37,125.37,400.0,124.928,124.928,124.7191,124.7191,400.0
2016-04-27 14:15:00,125.39,125.41,125.09,125.14,3841.0,124.739,124.7588,124.4405,124.4902,3841.0
2016-04-27 14:20:00,125.22,125.33,124.89,125.02,4430.0,124.5698,124.6793,124.2415,124.3709,4430.0
2016-04-27 14:25:00,125.02,125.02,125.02,125.02,0.0,124.3709,124.3709,124.3709,124.3709,0.0
2016-04-27 14:30:00,125.01,125.11,124.72,124.82,7335.0,124.3609,124.4604,124.0724,124.1719,7335.0
2016-04-27 14:35:00,124.92,125.04,124.6,124.72,12980.0,124.2714,124.3908,123.9531,124.0724,12980.0
2016-04-27 14:40:00,124.71,124.93,124.62,124.9,10088.0,124.0625,124.2813,123.9729,124.2515,10088.0
2016-04-27 14:45:00,124.77,125.01,124.75,124.79,2300.0,124.1222,124.3609,124.1023,124.1421,2300.0
2016-04-27 14:50:00,124.79,125.23,124.79,125.23,800.0,124.1421,124.5798,124.1421,124.5798,800.0
2016-04-27 14:55:00,125.28,125.29,125.25,125.28,1000.0,124.6295,124.6395,124.5997,124.6295,1000.0
2016-04-27 15:00:00,125.29,125.56,125.15,125.56,3000.0,124.6395,124.9081,124.5002,124.9081,3000.0
2016-04-27 15:05:00,125.53,125.55,125.31,125.55,2053.0,124.8782,124.8981,124.6594,124.8981,2053.0
2016-04-27 15:10:00,125.42,125.7,125.41,125.64,2200.0,124.7688,125.0473,124.7588,124.9877,2200.0
2016-04-27 15:15:00,125.49,125.87,125.49,125.87,924.0,124.8384,125.2165,124.8384,125.2165,924.0
2016-04-27 15:20:00,125.89,126.16,125.89,126.11,5100.0,125.2364,125.505,125.2364,125.4552,5100.0
2016-04-27 15:25:00,126.06,126.14,125.81,125.81,2270.0,125.4055,125.4851,125.1568,125.1568,2270.0
2016-04-27 15:30:00,125.88,125.91,125.77,125.8,2499.0,125.2264,125.2563,125.117,125.1468,2499.0
2016-04-27 15:35:00,125.8,125.89,125.75,125.75,2700.0,125.1468,125.2364,125.0971,125.0971,2700.0
2016-04-27 15:40:00,125.87,125.96,125.84,125.94,2200.0,125.2165,125.306,125.1866,125.2861,2200.0
2016-04-27 15:45:00,125.97,126.04,125.9,126.04,2100.0,125.3159,125.3856,125.2463,125.3856,2100.0
2016-04-27 15:50:00,125.96,126.02,125.7,126.02,9719.0,125.306,125.3657,125.0473,125.3657,9719.0
2016-04-27 15:55:00,125.96,126.04,125.83,125.9,13469.0,125.306,125.3856,125.1767,125.2463,13469.0
2016-04-28 09:30:00,125.72,126.53,124.61,126.53,1561.0,125.0672,125.873,123.963,125.873,1561.0
2016-04-28 09:35:00,124.82,124.82,124.81,124.82,100.0,124.1719,124.1719,124.162,124.1719,100.0
2016-04-28 09:40:00,126.3,126.44,125.8,126.43,2700.0,125.6442,125.7835,125.1468,125.7736,2700.0
2016-04-28 09:45:00,127.1,127.1,126.62,126.95,702.0,126.4401,126.4401,125.9626,126.2909,702.0
2016-04-28 09:50:00,126.7,127.24,126.7,126.84,880.0,126.0421,126.5793,126.0421,126.1814,880.0
2016-04-28 09:55:00,126.7,127.26,126.7,126.87,766.0,126.0421,126.5992,126.0421,126.2113,766.0
2016-04-28 10:00:00,126.8,126.88,126.38,126.39,4590.0,126.1416,126.2212,125.7238,125.7338,4590.0
2016-04-28 10:05:00,126.24,126.75,126.17,126.4,13250.0,125.5845,126.0919,125.5149,125.7437,13250.0
2016-04-28 10:10:00,126.4,126.59,125.94,126.21,11556.0,125.7437,125.9327,125.2861,125.5547,11556.0
2016-04-28 10:15:00,125.96,126.13,125.83,125.95,900.0,125.306,125.4751,125.1767,125.296,900.0
2016-04-28 10:20:00,125.9,126.22,125.86,126.03,4300.0,125.2463,125.5646,125.2065,125.3756,4300.0
2016-04-28 10:25:00,126.04,126.17,125.99,126.04,1800.0,125.3856,125.5149,125.3358,125.3856,1800.0
2016-04-28 10:30:00,126.0,126.19,125.8,125.91,11700.0,125.3458,125.5348,125.1468,125.2563,11700.0
2016-04-28 10:35:00,125.95,126.07,125.78,125.98,14900.0,125.296,125.4154,125.1269,125.3259,14900.0
2016-04-28 10:40:00,126.0,126.3,125.86,126.24,6300.0,125.3458,125.6442,125.2065,125.5845,6300.0
2016-04-28 10:45:00,126.25,126.82,126.23,126.43,12220.0,125.5945,126.1615,125.5746,125.7736,12220.0
2016-04-28 10:50:00,126.32,126.4,126.16,126.29,3400.0,125.6641,125.7437,125.505,125.6343,3400.0
2016-04-28 10:55:00,126.45,126.5,126.37,126.37,700.0,125.7934,125.8432,125.7139,125.7139,700.0
2016-04-28 11:00:00,126.44,126.52,126.23,126.45,4820.0,125.7835,125.8631,125.5746,125.7934,4820.0
2016-04-28 11:05:00,126.57,126.57,126.31,126.4,4168.0,125.9128,125.9128,125.6542,125.7437,4168.0
2016-04-28 11:10:00,126.4,126.42,126.15,126.29,5600.0,125.7437,125.7636,125.495,125.6343,5600.0
2016-04-28 11:15:00,126.34,126.36,126.06,126.09,9990.0,125.684,125.7039,125.4055,125.4353,9990.0
2016-04-28 11:20:00,126.09,126.26,126.01,126.04,12410.0,125.4353,125.6044,125.3557,125.3856,12410.0
2016-04-28 11:25:00,126.12,126.18,125.99,126.05,3300.0,125.4652,125.5248,125.3358,125.3955,3300.0
2016-04-28 11:30:00,126.1,126.15,125.79,125.95,5897.0,125.4453,125.495,125.1369,125.296,5897.0
2016-04-28 11:35:00,125.95,125.99,125.76,125.97,5424.0,125.296,125.3358,125.107,125.3159,5424.0
2016-04-28 11:40:00,125.99,125.99,125.48,125.55,7876.0,125.3358,125.3358,124.8285,124.8981,7876.0
2016-04-28 11:45:00,125.64,126.15,125.5,125.83,11141.0,124.9877,125.495,124.8484,125.1767,11141.0
2016-04-28 11:50:00,125.74,125.74,125.63,125.67,990.0,125.0871,125.0871,124.9777,125.0175,990.0
2016-04-28 11:55:00,125.75,125.75,125.42,125.45,3431.0,125.0971,125.0971,124.7688,124.7986,3431.0
2016-04-28 12:00:00,125.55,125.64,125.29,125.29,7300.0,124.8981,124.9877,124.6395,124.6395,7300.0
2016-04-28 12:05:00,125.31,125.41,125.15,125.18,12840.0,124.6594,124.7588,124.5002,124.53,12840.0
2016-04-28 12:10:00,125.18,125.29,124.98,125.0,24768.0,124.53,124.6395,124.3311,124.351,24768.0
2016-04-28 12:15:00,125.02,125.12,124.81,124.87,4780.0,124.3709,124.4704,124.162,124.2217,4780.0
2016-04-28 12:20:00,124.97,125.14,124.87,124.87,4516.0,124.3211,124.4902,124.2217,124.2217,4516.0
2016-04-28 12:25:00,124.87,124.95,124.87,124.95,200.0,124.2217,124.3012,124.2217,124.3012,200.0
2016-04-28 12:30:00,124.97,125.09,124.97,125.09,788.0,124.3211,124.4405,124.3211,124.4405,788.0
2016-04-28 12:35:00,125.15,125.18,124.99,124.99,15844.0,124.5002,124.53,124.341,124.341,15844.0
2016-04-28 12:40:00,124.94,125.04,124.93,125.02,6005.0,124.2913,124.3908,124.2813,124.3709,6005.0
2016-04-28 12:45:00,124.99,124.99,124.29,124.32,15751.0,124.341,124.341,123.6447,123.6745,15751.0
2016-04-28 12:50:00,124.41,124.6,124.41,124.59,2300.0,123.764,123.9531,123.764,123.9431,2300.0
2016-04-28 12:55:00,124.69,124.82,124.66,124.82,3469.0,124.0426,124.1719,124.0127,124.1719,3469.0
2016-04-28 13:00:00,124.88,125.01,124.87,124.92,6200.0,124.2316,124.3609,124.2217,124.2714,6200.0
2016-04-28 13:05:00,124.87,124.9,124.65,124.9,7000.0,124.2217,124.2515,124.0028,124.2515,7000.0
2016-04-28 13:10:00,124.92,124.97,124.75,124.86,4403.0,124.2714,124.3211,124.1023,124.2117,4403.0
2016-04-28 13:15:00,124.91,125.14,124.87,124.92,2058.0,124.2614,124.4902,124.2217,124.2714,2058.0
2016-04-28 13:20:00,125.0,125.1,124.92,125.0,7466.0,124.351,124.4505,124.2714,124.351,7466.0
2016-04-28 13:25:00,125.03,125.13,125.0,125.08,13732.0,124.3808,124.4803,124.351,124.4306,13732.0
2016-04-28 13:30:00,125.11,125.15,124.97,125.05,15018.0,124.4604,124.5002,124.3211,124.4007,15018.0
2016-04-28 13:35:00,125.0,125.05,125.0,125.04,2818.0,124.351,124.4007,124.351,124.3908,2818.0
2016-04-28 13:40:00,125.06,125.55,124.96,125.55,10981.0,124.4107,124.8981,124.3112,124.8981,10981.0
2016-04-28 13:45:00,125.63,125.67,125.37,125.48,2484.0,124.9777,125.0175,124.7191,124.8285,2484.0
2016-04-28 13:50:00,125.51,125.56,125.14,125.15,3400.0,124.8583,124.9081,124.4902,124.5002,3400.0
2016-04-28 13:55:00,125.17,125.22,124.95,124.97,1117.0,124.5201,124.5698,124.3012,124.3211,1117.0
2016-04-28 14:00:00,124.95,125.34,124.95,125.21,1300.0,124.3012,124.6892,124.3012,124.5599,1300.0
2016-04-28 14:05:00,125.18,125.28,124.97,124.99,2952.0,124.53,124.6295,124.3211,124.341,2952.0
2016-04-28 14:10:00,125.32,125.32,124.92,125.15,3073.0,124.6693,124.6693,124.2714,124.5002,3073.0
2016-04-28 14:15:00,125.08,125.21,125.07,125.07,1300.0,124.4306,124.5599,124.4206,124.4206,1300.0
2016-04-28 14:20:00,125.07,125.14,125.0,125.03,1700.0,124.4206,124.4902,124.351,124.3808,1700.0
2016-04-28 14:25:00,125.01,125.17,124.97,125.1,2404.0,124.3609,124.5201,124.3211,124.4505,2404.0
2016-04-28 14:30:00,125.13,125.19,125.06,125.14,1842.0,124.4803,124.54,124.4107,124.4902,1842.0
2016-04-28 14:35:00,125.17,125.44,125.15,125.23,1900.0,124.5201,124.7887,124.5002,124.5798,1900.0
2016-04-28 14:40:00,125.26,125.38,125.18,125.24,1500.0,124.6096,124.729,124.53,124.5897,1500.0
2016-04-28 14:45:00,125.02,125.02,124.69,124.69,1901.0,124.3709,124.3709,124.0426,124.0426,1901.0
2016-04-28 14:50:00,124.74,124.74,124.69,124.69,300.0,124.0923,124.0923,124.0426,124.0426,300.0
2016-04-28 14:55:00,124.65,124.74,124.62,124.66,2657.0,124.0028,124.0923,123.9729,124.0127,2657.0
2016-04-28 15:00:00,124.71,124.75,124.41,124.51,4211.0,124.0625,124.1023,123.764,123.8635,4211.0
2016-04-28 15:05:00,124.54,124.54,124.37,124.37,2215.0,123.8934,123.8934,123.7242,123.7242,2215.0
2016-04-28 15:10:00,124.36,124.4,124.18,124.2,3018.0,123.7143,123.7541,123.5352,123.5551,3018.0
2016-04-28 15:15:00,124.16,124.2,124.03,124.07,1965.0,123.5153,123.5551,123.386,123.4258,1965.0
2016-04-28 15:20:00,124.14,124.2,123.88,123.92,2751.0,123.4954,123.5551,123.2368,123.2766,2751.0
2016-04-28 15:25:00,123.87,123.9,123.35,123.42,5900.0,123.2268,123.2567,122.7095,122.7792,5900.0
2016-04-28 15:30:00,123.44,123.83,123.43,123.73,3600.0,122.7991,123.1871,122.7891,123.0876,3600.0
2016-04-28 15:35:00,123.83,123.87,123.65,123.86,3609.0,123.1871,123.2268,123.008,123.2169,3609.0
2016-04-28 15:40:00,123.9,123.92,123.81,123.83,3800.0,123.2567,123.2766,123.1672,123.1871,3800.0
2016-04-28 15:45:00,123.84,124.08,123.81,123.94,7600.0,123.197,123.4358,123.1672,123.2965,7600.0
2016-04-28 15:50:00,123.89,123.93,123.54,123.55,6300.0,123.2467,123.2865,122.8986,122.9085,6300.0
2016-04-28 15:55:00,123.54,123.94,123.46,123.86,15364.0,122.8986,123.2965,122.819,123.2169,15364.0
2016-04-29 09:30:00,124.38,124.48,123.43,123.86,14249.0,123.7342,123.8337,122.7891,123.2169,14249.0
2016-04-29 09:35:00,123.89,124.25,123.89,123.93,3795.0,123.2467,123.6049,123.2467,123.2865,3795.0
2016-04-29 09:40:00,123.94,123.94,123.06,123.07,6300.0,123.2965,123.2965,122.421,122.431,6300.0
2016-04-29 09:45:00,123.23,123.4,123.22,123.27,2400.0,122.5902,122.7593,122.5802,122.63,2400.0
2016-04-29 09:50:00,123.31,123.31,122.65,122.8,10391.0,122.6698,122.6698,122.0132,122.1624,10391.0
2016-04-29 09:55:00,122.97,123.3,122.97,123.23,9500.0,122.3315,122.6598,122.3315,122.5902,9500.0
2016-04-29 10:00:00,123.25,123.25,122.72,122.92,5484.0,122.6101,122.6101,122.0828,122.2818,5484.0
2016-04-29 10:05:00,122.76,122.9,122.3,122.77,10600.0,122.1226,122.2619,121.665,122.1326,10600.0
2016-04-29 10:10:00,122.65,123.67,122.65,123.37,17195.0,122.0132,123.0279,122.0132,122.7294,17195.0
2016-04-29 10:15:00,123.25,123.77,123.25,123.77,2380.0,122.6101,123.1274,122.6101,123.1274,2380.0
2016-04-29 10:20:00,123.94,124.27,123.75,124.25,11140.0,123.2965,123.6248,123.1075,123.6049,11140.0
2016-04-29 10:25:00,124.25,125.16,124.1,124.69,7857.0,123.6049,124.5101,123.4556,124.0426,7857.0
2016-04-29 10:30:00,124.55,124.83,124.43,124.7,3294.0,123.9033,124.1819,123.7839,124.0525,3294.0
2016-04-29 10:35:00,124.71,125.36,124.71,125.0,1500.0,124.0625,124.7091,124.0625,124.351,1500.0
2016-04-29 10:40:00,125.21,125.21,124.8,124.97,2000.0,124.5599,124.5599,124.152,124.3211,2000.0
2016-04-29 10:45:00,124.88,124.88,124.44,124.61,2550.0,124.2316,124.2316,123.7939,123.963,2550.0
2016-04-29 10:50:00,124.61,124.61,124.61,124.61,0.0,123.963,123.963,123.963,123.963,0.0
2016-04-29 10:55:00,124.28,124.28,124.17,124.18,214.0,123.6347,123.6347,123.5253,123.5352,214.0
2016-04-29 11:00:00,124.4,124.4,123.81,123.81,2300.0,123.7541,123.7541,123.1672,123.1672,2300.0
2016-04-29 11:05:00,123.93,124.23,123.82,124.07,2400.0,123.2865,123.585,123.1771,123.4258,2400.0
2016-04-29 11:10:00,123.97,124.07,123.76,123.91,2360.0,123.3263,123.4258,123.1174,123.2666,2360.0
2016-04-29 11:15:00,123.87,123.87,123.32,123.32,3400.0,123.2268,123.2268,122.6797,122.6797,3400.0
2016-04-29 11:20:00,123.28,123.38,122.84,123.09,9700.0,122.6399,122.7394,122.2022,122.4509,9700.0
2016-04-29 11:25:00,123.24,123.24,122.67,122.67,8600.0,122.6001,122.6001,122.0331,122.0331,8600.0
2016-04-29 11:30:00,122.54,122.98,122.54,122.73,5100.0,121.9037,122.3415,121.9037,122.0928,5100.0
2016-04-29 11:35:00,122.68,123.14,122.38,123.06,4600.0,122.043,122.5006,121.7446,122.421,4600.0
2016-04-29 11:40:00,123.2,123.42,123.2,123.39,6900.0,122.5603,122.7792,122.5603,122.7493,6900.0
2016-04-29 11:45:00,123.44,123.44,123.06,123.29,5132.0,122.7991,122.7991,122.421,122.6499,5132.0
2016-04-29 11:50:00,123.32,124.04,123.3,123.94,5800.0,122.6797,123.396,122.6598,123.2965,5800.0
2016-04-29 11:55:00,124.07,124.19,123.95,124.07,3300.0,123.4258,123.5452,123.3064,123.4258,3300.0
2016-04-29 12:00:00,124.29,124.29,123.97,124.01,2526.0,123.6447,123.6447,123.3263,123.3661,2526.0
2016-04-29 12:05:00,124.11,124.43,123.94,124.31,3900.0,123.4656,123.7839,123.2965,123.6646,3900.0
2016-04-29 12:10:00,124.34,124.34,123.91,123.91,5958.0,123.6944,123.6944,123.2666,123.2666,5958.0
2016-04-29 12:15:00,124.09,124.78,124.09,124.78,2200.0,123.4457,124.1321,123.4457,124.1321,2200.0
2016-04-29 12:20:00,124.54,124.54,124.54,124.54,100.0,123.8934,123.8934,123.8934,123.8934,100.0
2016-04-29 12:25:00,124.65,124.91,124.47,124.47,920.0,124.0028,124.2614,123.8237,123.8237,920.0
2016-04-29 12:30:00,124.42,124.59,124.42,124.55,875.0,123.774,123.9431,123.774,123.9033,875.0
2016-04-29 12:35:00,124.8,125.3,124.8,125.3,6700.0,124.152,124.6494,124.152,124.6494,6700.0
2016-04-29 12:40:00,125.27,125.3,125.02,125.1,25700.0,124.6196,124.6494,124.3709,124.4505,25700.0
2016-04-29 12:45:00,125.1,125.8,124.95,125.8,11614.0,124.4505,125.1468,124.3012,125.1468,11614.0
2016-04-29 12:50:00,125.83,125.83,125.54,125.54,800.0,125.1767,125.1767,124.8882,124.8882,800.0
2016-04-29 12:55:00,125.35,125.68,125.29,125.56,2200.0,124.6992,125.0274,124.6395,124.9081,2200.0
2016-04-29 13:00:00,125.65,125.71,125.53,125.71,1374.0,124.9976,125.0573,124.8782,125.0573,1374.0
2016-04-29 13:05:00,125.72,125.83,125.71,125.83,1969.0,125.0672,125.1767,125.0573,125.1767,1969.0
2016-04-29 13:10:00,125.78,125.78,125.58,125.73,1700.0,125.1269,125.1269,124.928,125.0772,1700.0
2016-04-29 13:15:00,125.82,125.82,125.81,125.82,358.0,125.1667,125.1667,125.1568,125.1667,358.0
2016-04-29 13:20:00,125.72,125.72,125.71,125.71,500.0,125.0672,125.0672,125.0573,125.0573,500.0
2016-04-29 13:25:00,125.65,125.77,125.64,125.77,900.0,124.9976,125.117,124.9877,125.117,900.0
2016-04-29 13:30:00,125.75,125.75,125.54,125.54,1200.0,125.0971,125.0971,124.8882,124.8882,1200.0
2016-04-29 13:35:00,125.43,125.53,125.43,125.53,200.0,124.7787,124.8782,124.7787,124.8782,200.0
2016-04-29 13:40:00,125.53,125.53,125.53,125.53,0.0,124.8782,124.8782,124.8782,124.8782,0.0
2016-04-29 13:45:00,125.09,125.2,125.09,125.2,400.0,124.4405,124.5499,124.4405,124.5499,400.0
2016-04-29 13:50:00,125.01,125.07,125.0,125.01,400.0,124.3609,124.4206,124.351,124.3609,400.0
2016-04-29 13:55:00,124.97,124.97,124.64,124.64,700.0,124.3211,124.3211,123.9928,123.9928,700.0
2016-04-29 14:00:00,124.82,124.95,124.73,124.92,1900.0,124.1719,124.3012,124.0824,124.2714,1900.0
2016-04-29 14:05:00,125.01,125.22,124.74,124.79,1300.0,124.3609,124.5698,124.0923,124.1421,1300.0
2016-04-29 14:10:00,124.75,124.76,124.68,124.68,784.0,124.1023,124.1122,124.0326,124.0326,784.0
2016-04-29 14:15:00,124.55,124.6,124.25,124.6,2600.0,123.9033,123.9531,123.6049,123.9531,2600.0
2016-04-29 14:20:00,124.65,124.69,124.46,124.46,700.0,124.0028,124.0426,123.8138,123.8138,700.0
2016-04-29 14:25:00,124.56,124.95,124.52,124.81,3200.0,123.9133,124.3012,123.8735,124.162,3200.0
2016-04-29 14:30:00,124.73,124.73,124.64,124.64,413.0,124.0824,124.0824,123.9928,123.9928,413.0
2016-04-29 14:35:00,124.55,124.55,124.53,124.53,400.0,123.9033,123.9033,123.8834,123.8834,400.0
2016-04-29 14:40:00,124.48,124.49,124.43,124.47,997.0,123.8337,123.8436,123.7839,123.8237,997.0
2016-04-29 14:45:00,124.48,124.75,124.46,124.75,2105.0,123.8337,124.1023,123.8138,124.1023,2105.0
2016-04-29 14:50:00,124.62,124.65,124.46,124.49,1800.0,123.9729,124.0028,123.8138,123.8436,1800.0
2016-04-29 14:55:00,124.57,124.57,124.55,124.57,400.0,123.9232,123.9232,123.9033,123.9232,400.0
2016-04-29 15:00:00,124.61,124.7,124.56,124.56,900.0,123.963,124.0525,123.9133,123.9133,900.0
2016-04-29 15:05:00,124.61,125.19,124.54,125.12,7476.0,123.963,124.54,123.8934,124.4704,7476.0
2016-04-29 15:10:00,125.07,125.46,125.04,125.45,1838.0,124.4206,124.8086,124.3908,124.7986,1838.0
2016-04-29 15:15:00,125.43,125.67,125.43,125.55,4000.0,124.7787,125.0175,124.7787,124.8981,4000.0
2016-04-29 15:20:00,125.46,125.52,125.21,125.26,4525.0,124.8086,124.8683,124.5599,124.6096,4525.0
2016-04-29 15:25:00,125.34,125.4,124.99,124.99,6853.0,124.6892,124.7489,124.341,124.341,6853.0
2016-04-29 15:30:00,125.11,125.46,125.07,125.36,9112.0,124.4604,124.8086,124.4206,124.7091,9112.0
2016-04-29 15:35:00,125.4,125.43,125.13,125.13,8700.0,124.7489,124.7787,124.4803,124.4803,8700.0
2016-04-29 15:40:00,125.22,125.36,125.13,125.32,6700.0,124.5698,124.7091,124.4803,124.6693,6700.0
2016-04-29 15:45:00,125.33,125.39,125.24,125.27,4819.0,124.6793,124.739,124.5897,124.6196,4819.0
2016-04-29 15:50:00,125.27,125.27,124.98,125.0,28101.0,124.6196,124.6196,124.3311,124.351,28101.0
2016-04-29 15:55:00,125.0,125.1,124.9,124.9,38827.0,124.351,124.4505,124.2515,124.2515,38827.0
2016-05-02 09:30:00,124.9,125.01,124.84,125.01,2632.0,124.2515,124.3609,124.1918,124.3609,2632.0
2016-05-02 09:35:00,124.11,124.62,123.53,124.42,2510.0,123.4656,123.9729,122.8886,123.774,2510.0
2016-05-02 09:40:00,124.53,124.54,124.53,124.53,150.0,123.8834,123.8934,123.8834,123.8834,150.0
2016-05-02 09:45:00,124.29,124.45,124.12,124.12,1171.0,123.6447,123.8038,123.4755,123.4755,1171.0
2016-05-02 09:50:00,123.98,124.5,123.78,124.5,3588.0,123.3363,123.8536,123.1373,123.8536,3588.0
2016-05-02 09:55:00,124.26,124.32,124.13,124.13,700.0,123.6148,123.6745,123.4855,123.4855,700.0
2016-05-02 10:00:00,124.12,124.24,124.05,124.18,991.0,123.4755,123.5949,123.4059,123.5352,991.0
2016-05-02 10:05:00,124.16,125.37,124.16,125.37,8600.0,123.5153,124.7191,123.5153,124.7191,8600.0
2016-05-02 10:10:00,125.55,125.89,125.32,125.86,2200.0,124.8981,125.2364,124.6693,125.2065,2200.0
2016-05-02 10:15:00,125.79,125.88,125.78,125.87,900.0,125.1369,125.2264,125.1269,125.2165,900.0
2016-05-02 10:20:00,125.98,125.99,125.68,125.72,1800.0,125.3259,125.3358,125.0274,125.0672,1800.0
2016-05-02 10:25:00,125.71,125.98,125.51,125.51,3500.0,125.0573,125.3259,124.8583,124.8583,3500.0
2016-05-02 10:30:00,125.68,125.69,125.6,125.62,2400.0,125.0274,125.0374,124.9479,124.9678,2400.0
2016-05-02 10:35:00,125.51,125.51,125.0,125.13,4513.0,124.8583,124.8583,124.351,124.4803,4513.0
2016-05-02 10:40:00,125.05,125.28,125.05,125.23,2300.0,124.4007,124.6295,124.4007,124.5798,2300.0
2016-05-02 10:45:00,125.27,125.62,125.15,125.62,6500.0,124.6196,124.9678,124.5002,124.9678,6500.0
2016-05-02 10:50:00,125.67,125.73,125.16,125.19,5300.0,125.0175,125.0772,124.5101,124.54,5300.0
2016-05-02 10:55:00,125.18,125.21,125.18,125.21,545.0,124.53,124.5599,124.53,124.5599,545.0
2016-05-02 11:00:00,125.2,125.3,125.16,125.3,1100.0,124.5499,124.6494,124.5101,124.6494,1100.0
2016-05-02 11:05:00,125.35,125.44,125.35,125.44,1600.0,124.6992,124.7887,124.6992,124.7887,1600.0
2016-05-02 11:10:00,125.5,125.66,125.5,125.65,1100.0,124.8484,125.0075,124.8484,124.9976,1100.0
2016-05-02 11:15:00,125.53,125.61,125.47,125.48,2600.0,124.8782,124.9578,124.8185,124.8285,2600.0
2016-05-02 11:20:00,125.51,125.57,125.32,125.32,1600.0,124.8583,124.918,124.6693,124.6693,1600.0
2016-05-02 11:25:00,125.3,125.48,125.15,125.48,2000.0,124.6494,124.8285,124.5002,124.8285,2000.0
2016-05-02 11:30:00,125.51,125.51,125.37,125.48,1300.0,124.8583,124.8583,124.7191,124.8285,1300.0
2016-05-02 11:35:00,125.45,125.59,125.45,125.59,813.0,124.7986,124.9379,124.7986,124.9379,813.0
2016-05-02 11:40:00,125.49,125.49,124.9,125.03,8400.0,124.8384,124.8384,124.2515,124.3808,8400.0
2016-05-02 11:45:00,124.82,125.02,124.82,125.01,1900.0,124.1719,124.3709,124.1719,124.3609,1900.0
2016-05-02 11:50:00,125.06,125.25,124.73,125.03,10344.0,124.4107,124.5997,124.0824,124.3808,10344.0
2016-05-02 11:55:00,125.05,125.41,125.0,125.3,16950.0,124.4007,124.7588,124.351,124.6494,16950.0
2016-05-02 12:00:00,125.24,125.32,125.03,125.09,14708.0,124.5897,124.6693,124.3808,124.4405,14708.0
2016-05-02 12:05:00,125.09,125.24,125.09,125.16,2418.0,124.4405,124.5897,124.4405,124.5101,2418.0
2016-05-02 12:10:00,125.16,125.23,125.07,125.23,1500.0,124.5101,124.5798,124.4206,124.5798,1500.0
2016-05-02 12:15:00,125.15,125.35,125.15,125.35,900.0,124.5002,124.6992,124.5002,124.6992,900.0
2016-05-02 12:20:00,125.55,125.79,125.55,125.79,1700.0,124.8981,125.1369,124.8981,125.1369,1700.0
2016-05-02 12:25:00,125.72,125.75,125.61,125.73,2800.0,125.0672,125.0971,124.9578,125.0772,2800.0
2016-05-02 12:30:00,125.8,125.9,125.75,125.75,6454.0,125.1468,125.2463,125.0971,125.0971,6454.0
2016-05-02 12:35:00,125.76,125.9,125.72,125.87,6233.0,125.107,125.2463,125.0672,125.2165,6233.0
2016-05-02 12:40:00,125.85,125.88,125.73,125.82,1200.0,125.1966,125.2264,125.0772,125.1667,1200.0
2016-05-02 12:45:00,125.9,125.9,125.84,125.88,9380.0,125.2463,125.2463,125.1866,125.2264,9380.0
2016-05-02 12:50:00,125.89,126.23,125.89,126.14,5440.0,125.2364,125.5746,125.2364,125.4851,5440.0
2016-05-02 12:55:00,126.19,126.35,126.19,126.35,3400.0,125.5348,125.694,125.5348,125.694,3400.0
2016-05-02 13:00:00,126.3,126.48,126.3,126.43,6850.0,125.6442,125.8233,125.6442,125.7736,6850.0
2016-05-02 13:05:00,126.46,126.46,126.36,126.41,2200.0,125.8034,125.8034,125.7039,125.7537,2200.0
2016-05-02 13:10:00,126.54,126.55,126.54,126.55,500.0,125.883,125.8929,125.883,125.8929,500.0
2016-05-02 13:15:00,126.61,126.79,126.61,126.79,900.0,125.9526,126.1317,125.9526,126.1317,900.0
2016-05-02 13:20:00,126.67,126.75,126.66,126.7,1100.0,126.0123,126.0919,126.0024,126.0421,1100.0
2016-05-02 13:25:00,126.66,126.66,126.61,126.61,500.0,126.0024,126.0024,125.9526,125.9526,500.0
2016-05-02 13:30:00,126.69,126.76,126.65,126.71,2500.0,126.0322,126.1018,125.9924,126.0521,2500.0
2016-05-02 13:35:00,126.65,126.65,126.55,126.55,3000.0,125.9924,125.9924,125.8929,125.8929,3000.0
2016-05-02 13:40:00,126.48,126.49,125.97,126.03,22398.0,125.8233,125.8332,125.3159,125.3756,22398.0
2016-05-02 13:45:00,126.02,126.26,125.99,126.15,4120.0,125.3657,125.6044,125.3358,125.495,4120.0
2016-05-02 13:50:00,126.18,126.22,125.92,125.93,2800.0,125.5248,125.5646,125.2662,125.2761,2800.0
2016-05-02 13:55:00,125.85,126.12,125.85,125.9,4000.0,125.1966,125.4652,125.1966,125.2463,4000.0
2016-05-02 14:00:00,125.84,125.84,125.84,125.84,900.0,125.1866,125.1866,125.1866,125.1866,900.0
2016-05-02 14:05:00,125.91,126.02,125.82,125.82,3835.0,125.2563,125.3657,125.1667,125.1667,3835.0
2016-05-02 14:10:00,125.79,125.79,125.74,125.79,1000.0,125.1369,125.1369,125.0871,125.1369,1000.0
2016-05-02 14:15:00,125.69,126.05,125.69,125.97,1958.0,125.0374,125.3955,125.0374,125.3159,1958.0
2016-05-02 14:20:00,126.04,126.18,126.02,126.02,3300.0,125.3856,125.5248,125.3657,125.3657,3300.0
2016-05-02 14:25:00,126.06,126.09,125.95,126.09,1600.0,125.4055,125.4353,125.296,125.4353,1600.0
2016-05-02 14:30:00,126.12,126.12,126.03,126.09,1300.0,125.4652,125.4652,125.3756,125.4353,1300.0
2016-05-02 14:35:00,126.15,126.21,126.05,126.05,6690.0,125.495,125.5547,125.3955,125.3955,6690.0
2016-05-02 14:40:00,126.02,126.16,126.01,126.16,1800.0,125.3657,125.505,125.3557,125.505,1800.0
2016-05-02 14:45:00,126.15,126.4,126.14,126.35,3000.0,125.495,125.7437,125.4851,125.694,3000.0
2016-05-02 14:50:00,126.27,126.4,126.22,126.22,2309.0,125.6144,125.7437,125.5646,125.5646,2309.0
2016-05-02 14:55:00,126.43,126.52,126.39,126.47,1800.0,125.7736,125.8631,125.7338,125.8133,1800.0
2016-05-02 15:00:00,126.5,126.68,126.5,126.63,4123.0,125.8432,126.0223,125.8432,125.9725,4123.0
2016-05-02 15:05:00,126.67,126.77,126.6,126.77,3342.0,126.0123,126.1118,125.9427,126.1118,3342.0
2016-05-02 15:10:00,126.81,126.83,126.67,126.67,2600.0,126.1516,126.1715,126.0123,126.0123,2600.0
2016-05-02 15:15:00,126.86,126.94,126.76,126.76,3000.0,126.2013,126.2809,126.1018,126.1018,3000.0
2016-05-02 15:20:00,126.74,127.0,126.74,127.0,1200.0,126.0819,126.3406,126.0819,126.3406,1200.0
2016-05-02 15:25:00,127.03,127.07,126.91,127.07,750.0,126.3704,126.4102,126.2511,126.4102,750.0
2016-05-02 15:30:00,127.0,127.0,126.68,126.89,4900.0,126.3406,126.3406,126.0223,126.2312,4900.0
2016-05-02 15:35:00,126.92,127.01,126.87,127.01,3300.0,126.261,126.3505,126.2113,126.3505,3300.0
2016-05-02 15:40:00,127.02,127.12,126.92,127.01,3830.0,126.3605,126.46,126.261,126.3505,3830.0
2016-05-02 15:45:00,126.97,127.03,126.89,126.95,5551.0,126.3107,126.3704,126.2312,126.2909,5551.0
2016-05-02 15:50:00,126.88,127.0,126.81,126.86,11808.0,126.2212,126.3406,126.1516,126.2013,11808.0
2016-05-02 15:55:00,126.82,126.82,126.11,126.53,38750.0,126.1615,126.1615,125.4552,125.873,38750.0
2016-05-03 09:30:00,125.04,127.06,125.04,126.86,28079.0,124.3908,126.4003,124.3908,126.2013,28079.0
2016-05-03 09:35:00,126.79,126.79,125.6,126.09,11152.0,126.1317,126.1317,124.9479,125.4353,11152.0
2016-05-03 09:40:00,126.07,126.27,125.9,125.94,6357.0,125.4154,125.6144,125.2463,125.2861,6357.0
2016-05-03 09:45:00,125.37,125.7,125.0,125.0,2563.0,124.7191,125.0473,124.351,124.351,2563.0
2016-05-03 09:50:00,124.78,124.78,124.16,124.65,2943.0,124.1321,124.1321,123.5153,124.0028,2943.0
2016-05-03 09:55:00,124.78,124.78,123.28,123.51,8035.0,124.1321,124.1321,122.6399,122.8687,8035.0
2016-05-03 10:00:00,123.32,123.48,122.41,122.54,9145.0,122.6797,122.8389,121.7744,121.9037,9145.0
2016-05-03 10:05:00,122.45,123.42,122.44,123.42,7574.0,121.8142,122.7792,121.8043,122.7792,7574.0
2016-05-03 10:10:00,123.47,123.48,122.71,123.41,19681.0,122.8289,122.8389,122.0729,122.7692,19681.0
2016-05-03 10:15:00,123.24,124.2,123.24,124.09,20955.0,122.6001,123.5551,122.6001,123.4457,20955.0
2016-05-03 10:20:00,124.34,124.6,124.32,124.46,4200.0,123.6944,123.9531,123.6745,123.8138,4200.0
2016-05-03 10:25:00,124.55,124.65,124.36,124.46,4400.0,123.9033,124.0028,123.7143,123.8138,4400.0
2016-05-03 10:30:00,124.36,124.53,124.29,124.49,3200.0,123.7143,123.8834,123.6447,123.8436,3200.0
2016-05-03 10:35:00,124.42,124.42,123.79,123.79,6800.0,123.774,123.774,123.1473,123.1473,6800.0
2016-05-03 10:40:00,123.93,124.19,123.73,124.19,8600.0,123.2865,123.5452,123.0876,123.5452,8600.0
2016-05-03 10:45:00,124.08,124.25,123.87,124.25,4504.0,123.4358,123.6049,123.2268,123.6049,4504.0
2016-05-03 10:50:00,124.22,124.43,123.97,124.0,5900.0,123.575,123.7839,123.3263,123.3562,5900.0
2016-05-03 10:55:00,124.0,124.24,123.75,123.95,6020.0,123.3562,123.5949,123.1075,123.3064,6020.0
2016-05-03 11:00:00,124.03,124.04,123.88,124.0,3600.0,123.386,123.396,123.2368,123.3562,3600.0
2016-05-03 11:05:00,124.05,124.14,123.95,124.14,2000.0,123.4059,123.4954,123.3064,123.4954,2000.0
2016-05-03 11:10:00,124.13,124.38,124.13,124.38,700.0,123.4855,123.7342,123.4855,123.7342,700.0
2016-05-03 11:15:00,124.25,124.31,123.93,124.0,8400.0,123.6049,123.6646,123.2865,123.3562,8400.0
2016-05-03 11:20:00,123.92,123.95,123.4,123.4,6700.0,123.2766,123.3064,122.7593,122.7593,6700.0
2016-05-03 11:25:00,123.45,123.57,123.45,123.53,2600.0,122.809,122.9284,122.809,122.8886,2600.0
2016-05-03 11:30:00,123.54,123.54,123.38,123.41,3825.0,122.8986,122.8986,122.7394,122.7692,3825.0
2016-05-03 11:35:00,123.55,123.7,123.52,123.58,17824.0,122.9085,123.0577,122.8787,122.9383,17824.0
2016-05-03 11:40:00,123.5,123.54,123.02,123.39,17158.0,122.8588,122.8986,122.3813,122.7493,17158.0
2016-05-03 11:45:00,123.34,123.44,123.22,123.41,8800.0,122.6996,122.7991,122.5802,122.7692,8800.0
2016-05-03 11:50:00,123.43,123.66,123.43,123.49,4300.0,122.7891,123.0179,122.7891,122.8488,4300.0
2016-05-03 11:55:00,123.55,123.85,123.51,123.73,4205.0,122.9085,123.2069,122.8687,123.0876,4205.0
2016-05-03 12:00:00,123.65,123.73,123.61,123.69,4200.0,123.008,123.0876,122.9682,123.0478,4200.0
2016-05-03 12:05:00,123.72,123.72,123.71,123.71,400.0,123.0776,123.0776,123.0677,123.0677,400.0
2016-05-03 12:10:00,123.68,123.68,123.56,123.56,1400.0,123.0378,123.0378,122.9185,122.9185,1400.0
2016-05-03 12:15:00,123.57,123.76,123.57,123.73,3500.0,122.9284,123.1174,122.9284,123.0876,3500.0
2016-05-03 12:20:00,123.68,123.86,123.61,123.86,3900.0,123.0378,123.2169,122.9682,123.2169,3900.0
2016-05-03 12:25:00,123.85,123.97,123.79,123.9,4744.0,123.2069,123.3263,123.1473,123.2567,4744.0
2016-05-03 12:30:00,123.89,124.18,123.87,124.18,3000.0,123.2467,123.5352,123.2268,123.5352,3000.0
2016-05-03 12:35:00,124.14,124.15,123.99,124.12,4200.0,123.4954,123.5054,123.3462,123.4755,4200.0
2016-05-03 12:40:00,124.26,124.31,124.22,124.22,1400.0,123.6148,123.6646,123.575,123.575,1400.0
2016-05-03 12:45:00,124.17,124.17,124.09,124.12,1200.0,123.5253,123.5253,123.4457,123.4755,1200.0
2016-05-03 12:50:00,124.14,124.23,124.0,124.09,2800.0,123.4954,123.585,123.3562,123.4457,2800.0
2016-05-03 12:55:00,124.09,124.21,124.09,124.15,1800.0,123.4457,123.5651,123.4457,123.5054,1800.0
2016-05-03 13:00:00,124.13,124.15,124.07,124.07,1700.0,123.4855,123.5054,123.4258,123.4258,1700.0
2016-05-03 13:05:00,124.1,124.25,124.08,124.25,1800.0,123.4556,123.6049,123.4358,123.6049,1800.0
2016-05-03 13:10:00,124.2,124.35,124.1,124.15,7906.0,123.5551,123.7044,123.4556,123.5054,7906.0
2016-05-03 13:15:00,124.27,124.45,124.27,124.45,600.0,123.6248,123.8038,123.6248,123.8038,600.0
2016-05-03 13:20:00,124.5,124.59,124.4,124.4,5100.0,123.8536,123.9431,123.7541,123.7541,5100.0
2016-05-03 13:25:00,124.44,124.77,124.42,124.77,2550.0,123.7939,124.1222,123.774,124.1222,2550.0
2016-05-03 13:30:00,124.77,125.05,124.77,124.88,3640.0,124.1222,124.4007,124.1222,124.2316,3640.0
2016-05-03 13:35:00,124.82,124.88,124.8,124.8,1200.0,124.1719,124.2316,124.152,124.152,1200.0
2016-05-03 13:40:00,124.94,125.23,124.94,125.19,1200.0,124.2913,124.5798,124.2913,124.54,1200.0
2016-05-03 13:45:00,125.17,125.47,125.17,125.47,2700.0,124.5201,124.8185,124.5201,124.8185,2700.0
2016-05-03 13:50:00,125.54,125.54,125.29,125.3,4600.0,124.8882,124.8882,124.6395,124.6494,4600.0
2016-05-03 13:55:00,125.25,125.25,124.86,124.86,1900.0,124.5997,124.5997,124.2117,124.2117,1900.0
2016-05-03 14:00:00,124.83,124.94,124.83,124.88,800.0,124.1819,124.2913,124.1819,124.2316,800.0
2016-05-03 14:05:00,124.91,124.92,124.55,124.55,9150.0,124.2614,124.2714,123.9033,123.9033,9150.0
2016-05-03 14:10:00,124.7,124.73,124.48,124.69,5600.0,124.0525,124.0824,123.8337,124.0426,5600.0
2016-05-03 14:15:00,124.69,124.76,124.33,124.61,12600.0,124.0426,124.1122,123.6845,123.963,12600.0
2016-05-03 14:20:00,124.48,124.8,124.47,124.8,1700.0,123.8337,124.152,123.8237,124.152,1700.0
2016-05-03 14:25:00,124.69,124.8,124.62,124.74,7500.0,124.0426,124.152,123.9729,124.0923,7500.0
2016-05-03 14:30:00,124.75,124.8,124.67,124.8,2300.0,124.1023,124.152,124.0227,124.152,2300.0
2016-05-03 14:35:00,124.8,125.3,124.78,125.22,8815.0,124.152,124.6494,124.1321,124.5698,8815.0
2016-05-03 14:40:00,125.22,125.27,125.13,125.27,3400.0,124.5698,124.6196,124.4803,124.6196,3400.0
2016-05-03 14:45:00,125.3,125.48,125.21,125.24,6300.0,124.6494,124.8285,124.5599,124.5897,6300.0
2016-05-03 14:50:00,125.13,125.4,125.13,125.4,7800.0,124.4803,124.7489,124.4803,124.7489,7800.0
2016-05-03 14:55:00,125.42,125.64,125.25,125.43,16293.0,124.7688,124.9877,124.5997,124.7787,16293.0
2016-05-03 15:00:00,125.41,125.45,125.34,125.43,6000.0,124.7588,124.7986,124.6892,124.7787,6000.0
2016-05-03 15:05:00,125.44,125.76,125.44,125.76,6200.0,124.7887,125.107,124.7887,125.107,6200.0
2016-05-03 15:10:00,125.79,125.83,125.56,125.56,5300.0,125.1369,125.1767,124.9081,124.9081,5300.0
2016-05-03 15:15:00,125.55,125.61,125.47,125.61,7295.0,124.8981,124.9578,124.8185,124.9578,7295.0
2016-05-03 15:20:00,125.62,125.73,125.23,125.25,9300.0,124.9678,125.0772,124.5798,124.5997,9300.0
2016-05-03 15:25:00,125.25,125.35,125.07,125.09,9700.0,124.5997,124.6992,124.4206,124.4405,9700.0
2016-05-03 15:30:00,125.11,125.19,124.74,124.75,7700.0,124.4604,124.54,124.0923,124.1023,7700.0
2016-05-03 15:35:00,124.75,125.17,124.6,125.17,7675.0,124.1023,124.5201,123.9531,124.5201,7675.0
2016-05-03 15:40:00,125.18,125.18,124.88,124.98,8300.0,124.53,124.53,124.2316,124.3311,8300.0
2016-05-03 15:45:00,125.02,125.46,125.02,125.45,8896.0,124.3709,124.8086,124.3709,124.7986,8896.0
2016-05-03 15:50:00,125.46,125.46,125.22,125.31,12868.0,124.8086,124.8086,124.5698,124.6594,12868.0
2016-05-03 15:55:00,125.31,125.38,125.09,125.36,19170.0,124.6594,124.729,124.4405,124.7091,19170.0
2016-05-04 09:30:00,124.03,124.23,123.8,124.23,2949.0,123.386,123.585,123.1572,123.585,2949.0
2016-05-04 09:35:00,123.9,124.02,123.74,123.77,3350.0,123.2567,123.3761,123.0975,123.1274,3350.0
2016-05-04 09:40:00,123.68,123.93,123.68,123.93,500.0,123.0378,123.2865,123.0378,123.2865,500.0
2016-05-04 09:45:00,124.11,124.15,123.9,124.08,1795.0,123.4656,123.5054,123.2567,123.4358,1795.0
2016-05-04 09:50:00,124.08,124.89,124.08,124.89,2300.0,123.4358,124.2415,123.4358,124.2415,2300.0
2016-05-04 09:55:00,124.87,125.79,124.87,125.57,3900.0,124.2217,125.1369,124.2217,124.918,3900.0
2016-05-04 10:00:00,125.36,125.91,125.34,125.84,2250.0,124.7091,125.2563,124.6892,125.1866,2250.0
2016-05-04 10:05:00,125.85,125.85,125.34,125.56,1200.0,125.1966,125.1966,124.6892,124.9081,1200.0
2016-05-04 10:10:00,125.73,126.16,125.62,125.95,12436.0,125.0772,125.505,124.9678,125.296,12436.0
2016-05-04 10:15:00,125.64,126.09,125.63,126.09,7370.0,124.9877,125.4353,124.9777,125.4353,7370.0
2016-05-04 10:20:00,126.04,126.25,125.79,126.21,3553.0,125.3856,125.5945,125.1369,125.5547,3553.0
2016-05-04 10:25:00,125.99,125.99,125.86,125.86,1700.0,125.3358,125.3358,125.2065,125.2065,1700.0
2016-05-04 10:30:00,125.76,126.07,125.64,126.05,9000.0,125.107,125.4154,124.9877,125.3955,9000.0
2016-05-04 10:35:00,126.12,126.12,125.71,125.9,1566.0,125.4652,125.4652,125.0573,125.2463,1566.0
2016-05-04 10:40:00,125.82,125.85,125.66,125.84,4259.0,125.1667,125.1966,125.0075,125.1866,4259.0
2016-05-04 10:45:00,125.77,125.88,125.54,125.54,4400.0,125.117,125.2264,124.8882,124.8882,4400.0
2016-05-04 10:50:00,125.57,125.57,125.16,125.16,800.0,124.918,124.918,124.5101,124.5101,800.0
2016-05-04 10:55:00,125.29,125.31,124.95,124.95,5762.0,124.6395,124.6594,124.3012,124.3012,5762.0
2016-05-04 11:00:00,124.92,125.21,124.92,125.21,3600.0,124.2714,124.5599,124.2714,124.5599,3600.0
2016-05-04 11:05:00,125.22,125.22,124.87,124.87,2498.0,124.5698,124.5698,124.2217,124.2217,2498.0
2016-05-04 11:10:00,124.83,124.83,124.43,124.43,1400.0,124.1819,124.1819,123.7839,123.7839,1400.0
2016-05-04 11:15:00,124.43,124.43,124.25,124.25,1235.0,123.7839,123.7839,123.6049,123.6049,1235.0
2016-05-04 11:20:00,124.31,124.31,124.15,124.15,1300.0,123.6646,123.6646,123.5054,123.5054,1300.0
2016-05-04 11:25:00,124.21,124.35,124.07,124.35,9283.0,123.5651,123.7044,123.4258,123.7044,9283.0
2016-05-04 11:30:00,124.31,124.61,124.19,124.46,5500.0,123.6646,123.963,123.5452,123.8138,5500.0
2016-05-04 11:35:00,124.68,124.81,124.63,124.72,3144.0,124.0326,124.162,123.9829,124.0724,3144.0
2016-05-04 11:40:00,124.69,124.95,124.46,124.78,9910.0,124.0426,124.3012,123.8138,124.1321,9910.0
2016-05-04 11:45:00,124.88,125.01,124.69,124.69,3191.0,124.2316,124.3609,124.0426,124.0426,3191.0
2016-05-04 11:50:00,124.84,124.85,124.5,124.56,2500.0,124.1918,124.2018,123.8536,123.9133,2500.0
2016-05-04 11:55:00,124.62,124.71,124.55,124.62,3100.0,123.9729,124.0625,123.9033,123.9729,3100.0
2016-05-04 12:00:00,124.56,124.56,124.53,124.56,400.0,123.9133,123.9133,123.8834,123.9133,400.0
2016-05-04 12:05:00,124.63,124.88,124.59,124.62,8022.0,123.9829,124.2316,123.9431,123.9729,8022.0
2016-05-04 12:10:00,124.52,124.97,124.52,124.96,3715.0,123.8735,124.3211,123.8735,124.3112,3715.0
2016-05-04 12:15:00,124.72,124.86,124.64,124.86,5940.0,124.0724,124.2117,123.9928,124.2117,5940.0
2016-05-04 12:20:00,124.77,124.77,124.67,124.67,1500.0,124.1222,124.1222,124.0227,124.0227,1500.0
2016-05-04 12:25:00,124.71,124.84,124.64,124.66,3500.0,124.0625,124.1918,123.9928,124.0127,3500.0
2016-05-04 12:30:00,124.64,124.8,124.58,124.74,5300.0,123.9928,124.152,123.9332,124.0923,5300.0
2016-05-04 12:35:00,124.66,124.67,124.28,124.28,7700.0,124.0127,124.0227,123.6347,123.6347,7700.0
2016-05-04 12:40:00,124.34,124.34,124.0,124.02,4318.0,123.6944,123.6944,123.3562,123.3761,4318.0
2016-05-04 12:45:00,124.18,124.19,124.02,124.04,1584.0,123.5352,123.5452,123.3761,123.396,1584.0
2016-05-04 12:50:00,124.02,124.11,123.87,124.0,8805.0,123.3761,123.4656,123.2268,123.3562,8805.0
2016-05-04 12:55:00,124.13,124.13,124.03,124.05,900.0,123.4855,123.4855,123.386,123.4059,900.0
2016-05-04 13:00:00,124.02,124.19,123.98,124.07,3900.0,123.3761,123.5452,123.3363,123.4258,3900.0
2016-05-04 13:05:00,124.18,124.37,124.18,124.19,2400.0,123.5352,123.7242,123.5352,123.5452,2400.0
2016-05-04 13:10:00,124.25,124.35,124.0,124.26,2200.0,123.6049,123.7044,123.3562,123.6148,2200.0
2016-05-04 13:15:00,124.34,124.68,124.33,124.68,800.0,123.6944,124.0326,123.6845,124.0326,800.0
2016-05-04 13:20:00,124.7,125.02,124.7,125.02,4114.0,124.0525,124.3709,124.0525,124.3709,4114.0
2016-05-04 13:25:00,124.9,125.0,124.8,124.91,2177.0,124.2515,124.351,124.152,124.2614,2177.0
2016-05-04 13:30:00,124.89,125.0,124.89,125.0,400.0,124.2415,124.351,124.2415,124.351,400.0
2016-05-04 13:35:00,124.91,124.91,124.54,124.54,700.0,124.2614,124.2614,123.8934,123.8934,700.0
2016-05-04 13:40:00,124.5,124.61,124.43,124.61,600.0,123.8536,123.963,123.7839,123.963,600.0
2016-05-04 13:45:00,124.51,124.55,124.23,124.55,3568.0,123.8635,123.9033,123.585,123.9033,3568.0
2016-05-04 13:50:00,124.57,124.59,124.28,124.38,1000.0,123.9232,123.9431,123.6347,123.7342,1000.0
2016-05-04 13:55:00,124.36,124.36,124.07,124.24,1577.0,123.7143,123.7143,123.4258,123.5949,1577.0
2016-05-04 14:00:00,124.07,124.15,123.94,124.15,2500.0,123.4258,123.5054,123.2965,123.5054,2500.0
2016-05-04 14:05:00,124.16,124.19,123.96,123.96,2800.0,123.5153,123.5452,123.3164,123.3164,2800.0
2016-05-04 14:10:00,124.01,124.06,123.84,123.84,1300.0,123.3661,123.4159,123.197,123.197,1300.0
2016-05-04 14:15:00,123.96,124.29,123.89,124.23,3105.0,123.3164,123.6447,123.2467,123.585,3105.0
2016-05-04 14:20:00,124.33,124.33,124.12,124.26,1800.0,123.6845,123.6845,123.4755,123.6148,1800.0
2016-05-04 14:25:00,124.38,124.48,124.22,124.4,5906.0,123.7342,123.8337,123.575,123.7541,5906.0
2016-05-04 14:30:00,124.37,124.44,124.27,124.27,856.0,123.7242,123.7939,123.6248,123.6248,856.0
2016-05-04 14:35:00,124.29,124.52,124.28,124.41,19501.0,123.6447,123.8735,123.6347,123.764,19501.0
2016-05-04 14:40:00,124.43,124.55,124.37,124.55,2904.0,123.7839,123.9033,123.7242,123.9033,2904.0
2016-05-04 14:45:00,124.41,124.58,124.39,124.55,6100.0,123.764,123.9332,123.7441,123.9033,6100.0
2016-05-04 14:50:00,124.55,124.6,124.33,124.45,11300.0,123.9033,123.9531,123.6845,123.8038,11300.0
2016-05-04 14:55:00,124.54,124.55,124.38,124.41,1300.0,123.8934,123.9033,123.7342,123.764,1300.0
2016-05-04 15:00:00,124.57,124.57,124.15,124.26,11681.0,123.9232,123.9232,123.5054,123.6148,11681.0
2016-05-04 15:05:00,124.29,124.3,124.06,124.1,2400.0,123.6447,123.6546,123.4159,123.4556,2400.0
2016-05-04 15:10:00,124.1,124.17,123.95,124.17,5000.0,123.4556,123.5253,123.3064,123.5253,5000.0
2016-05-04 15:15:00,124.09,124.17,124.08,124.15,2461.0,123.4457,123.5253,123.4358,123.5054,2461.0
2016-05-04 15:20:00,124.06,124.19,124.0,124.18,6050.0,123.4159,123.5452,123.3562,123.5352,6050.0
2016-05-04 15:25:00,124.25,124.25,124.06,124.12,2800.0,123.6049,123.6049,123.4159,123.4755,2800.0
2016-05-04 15:30:00,124.13,124.28,124.09,124.28,2547.0,123.4855,123.6347,123.4457,123.6347,2547.0
2016-05-04 15:35:00,124.28,124.36,124.11,124.2,3762.0,123.6347,123.7143,123.4656,123.5551,3762.0
2016-05-04 15:40:00,124.27,124.57,124.26,124.54,4000.0,123.6248,123.9232,123.6148,123.8934,4000.0
2016-05-04 15:45:00,124.55,124.73,124.54,124.64,2846.0,123.9033,124.0824,123.8934,123.9928,2846.0
2016-05-04 15:50:00,124.67,124.67,124.44,124.44,8854.0,124.0227,124.0227,123.7939,123.7939,8854.0
2016-05-04 15:55:00,124.42,124.44,124.23,124.41,13433.0,123.774,123.7939,123.585,123.764,13433.0
2016-05-05 09:30:00,125.22,126.25,124.02,124.02,4483.0,124.5698,125.5945,123.3761,123.3761,4483.0
2016-05-05 09:35:00,124.36,124.36,124.36,124.36,100.0,123.7143,123.7143,123.7143,123.7143,100.0
2016-05-05 09:40:00,124.36,124.91,124.36,124.91,300.0,123.7143,124.2614,123.7143,124.2614,300.0
2016-05-05 09:45:00,124.36,124.4,124.05,124.2,3231.0,123.7143,123.7541,123.4059,123.5551,3231.0
2016-05-05 09:50:00,124.4,124.56,124.0,124.21,3900.0,123.7541,123.9133,123.3562,123.5651,3900.0
2016-05-05 09:55:00,124.23,124.28,123.28,123.63,2070.0,123.585,123.6347,122.6399,122.9881,2070.0
2016-05-05 10:00:00,123.72,124.37,123.57,124.32,2200.0,123.0776,123.7242,122.9284,123.6745,2200.0
2016-05-05 10:05:00,124.52,124.71,124.15,124.28,2200.0,123.8735,124.0625,123.5054,123.6347,2200.0
2016-05-05 10:10:00,124.37,125.4,124.37,125.18,3700.0,123.7242,124.7489,123.7242,124.53,3700.0
2016-05-05 10:15:00,125.01,125.09,124.38,124.44,2800.0,124.3609,124.4405,123.7342,123.7939,2800.0
2016-05-05 10:20:00,124.43,124.69,124.19,124.38,2927.0,123.7839,124.0426,123.5452,123.7342,2927.0
2016-05-05 10:25:00,124.56,124.56,124.04,124.12,3100.0,123.9133,123.9133,123.396,123.4755,3100.0
2016-05-05 10:30:00,124.3,125.12,124.03,125.12,5400.0,123.6546,124.4704,123.386,124.4704,5400.0
2016-05-05 10:35:00,125.01,125.06,124.67,124.78,2300.0,124.3609,124.4107,124.0227,124.1321,2300.0
2016-05-05 10:40:00,124.75,125.08,124.61,125.0,11300.0,124.1023,124.4306,123.963,124.351,11300.0
2016-05-05 10:45:00,125.01,125.26,124.78,124.79,25095.0,124.3609,124.6096,124.1321,124.1421,25095.0
2016-05-05 10:50:00,125.01,125.1,124.75,125.0,4800.0,124.3609,124.4505,124.1023,124.351,4800.0
2016-05-05 10:55:00,124.88,125.33,124.71,125.33,1203.0,124.2316,124.6793,124.0625,124.6793,1203.0
2016-05-05 11:00:00,125.17,125.52,125.16,125.16,3425.0,124.5201,124.8683,124.5101,124.5101,3425.0
2016-05-05 11:05:00,124.98,125.24,124.98,125.15,2400.0,124.3311,124.5897,124.3311,124.5002,2400.0
2016-05-05 11:10:00,125.13,125.52,125.11,125.46,3200.0,124.4803,124.8683,124.4604,124.8086,3200.0
2016-05-05 11:15:00,125.33,125.78,125.33,125.64,2487.0,124.6793,125.1269,124.6793,124.9877,2487.0
2016-05-05 11:20:00,125.6,125.6,125.29,125.29,1100.0,124.9479,124.9479,124.6395,124.6395,1100.0
2016-05-05 11:25:00,125.49,125.67,125.49,125.58,1100.0,124.8384,125.0175,124.8384,124.928,1100.0
2016-05-05 11:30:00,125.59,125.92,125.56,125.91,6300.0,124.9379,125.2662,124.9081,125.2563,6300.0
2016-05-05 11:35:00,125.95,126.15,125.93,126.05,1759.0,125.296,125.495,125.2761,125.3955,1759.0
2016-05-05 11:40:00,126.13,126.33,126.13,126.33,500.0,125.4751,125.6741,125.4751,125.6741,500.0
2016-05-05 11:45:00,126.42,126.43,125.8,125.8,8001.0,125.7636,125.7736,125.1468,125.1468,8001.0
2016-05-05 11:50:00,125.79,125.89,125.49,125.54,1783.0,125.1369,125.2364,124.8384,124.8882,1783.0
2016-05-05 11:55:00,125.43,125.53,125.12,125.12,1950.0,124.7787,124.8782,124.4704,124.4704,1950.0
2016-05-05 12:00:00,125.2,125.54,125.04,125.17,3615.0,124.5499,124.8882,124.3908,124.5201,3615.0
2016-05-05 12:05:00,125.27,125.39,125.11,125.22,2716.0,124.6196,124.739,124.4604,124.5698,2716.0
2016-05-05 12:10:00,125.2,126.23,125.2,125.79,6718.0,124.5499,125.5746,124.5499,125.1369,6718.0
2016-05-05 12:15:00,125.68,125.88,125.68,125.71,1300.0,125.0274,125.2264,125.0274,125.0573,1300.0
2016-05-05 12:20:00,125.54,125.71,125.3,125.44,4121.0,124.8882,125.0573,124.6494,124.7887,4121.0
2016-05-05 12:25:00,125.48,125.58,125.38,125.49,3000.0,124.8285,124.928,124.729,124.8384,3000.0
2016-05-05 12:30:00,125.39,125.39,125.12,125.38,2100.0,124.739,124.739,124.4704,124.729,2100.0
2016-05-05 12:35:00,125.48,125.52,125.08,125.28,9809.0,124.8285,124.8683,124.4306,124.6295,9809.0
2016-05-05 12:40:00,125.21,125.34,125.19,125.19,1000.0,124.5599,124.6892,124.54,124.54,1000.0
2016-05-05 12:45:00,125.19,125.26,124.99,125.21,9116.0,124.54,124.6096,124.341,124.5599,9116.0
2016-05-05 12:50:00,125.2,125.37,125.06,125.06,9065.0,124.5499,124.7191,124.4107,124.4107,9065.0
2016-05-05 12:55:00,125.17,125.35,125.05,125.21,9400.0,124.5201,124.6992,124.4007,124.5599,9400.0
2016-05-05 13:00:00,125.17,125.3,125.08,125.22,8694.0,124.5201,124.6494,124.4306,124.5698,8694.0
2016-05-05 13:05:00,125.26,125.34,125.16,125.28,2700.0,124.6096,124.6892,124.5101,124.6295,2700.0
2016-05-05 13:10:00,125.19,125.19,124.56,124.57,3140.0,124.54,124.54,123.9133,123.9232,3140.0
2016-05-05 13:15:00,124.6,124.71,124.6,124.63,900.0,123.9531,124.0625,123.9531,123.9829,900.0
2016-05-05 13:20:00,124.6,124.76,124.4,124.54,10788.0,123.9531,124.1122,123.7541,123.8934,10788.0
2016-05-05 13:25:00,124.51,124.55,124.39,124.48,2590.0,123.8635,123.9033,123.7441,123.8337,2590.0
2016-05-05 13:30:00,124.53,124.67,124.5,124.55,4401.0,123.8834,124.0227,123.8536,123.9033,4401.0
2016-05-05 13:35:00,124.55,124.58,124.17,124.37,14615.0,123.9033,123.9332,123.5253,123.7242,14615.0
2016-05-05 13:40:00,124.32,124.49,124.14,124.36,9654.0,123.6745,123.8436,123.4954,123.7143,9654.0
2016-05-05 13:45:00,124.23,124.35,123.92,124.0,5569.0,123.585,123.7044,123.2766,123.3562,5569.0
2016-05-05 13:50:00,124.0,124.39,123.97,124.37,3097.0,123.3562,123.7441,123.3263,123.7242,3097.0
2016-05-05 13:55:00,124.14,124.35,124.14,124.27,3800.0,123.4954,123.7044,123.4954,123.6248,3800.0
2016-05-05 14:00:00,124.19,124.23,123.62,124.09,10425.0,123.5452,123.585,122.9781,123.4457,10425.0
2016-05-05 14:05:00,124.18,124.47,124.0,124.34,2400.0,123.5352,123.8237,123.3562,123.6944,2400.0
2016-05-05 14:10:00,124.46,124.47,124.29,124.38,1200.0,123.8138,123.8237,123.6447,123.7342,1200.0
2016-05-05 14:15:00,124.44,124.5,124.0,124.1,7492.0,123.7939,123.8536,123.3562,123.4556,7492.0
2016-05-05 14:20:00,124.22,124.35,124.1,124.35,3000.0,123.575,123.7044,123.4556,123.7044,3000.0
2016-05-05 14:25:00,124.43,124.49,124.38,124.49,3000.0,123.7839,123.8436,123.7342,123.8436,3000.0
2016-05-05 14:30:00,124.43,124.67,124.42,124.62,3410.0,123.7839,124.0227,123.774,123.9729,3410.0
2016-05-05 14:35:00,124.67,124.89,124.65,124.83,3000.0,124.0227,124.2415,124.0028,124.1819,3000.0
2016-05-05 14:40:00,124.82,125.17,124.72,124.93,11291.0,124.1719,124.5201,124.0724,124.2813,11291.0
2016-05-05 14:45:00,124.98,125.13,124.9,124.93,4404.0,124.3311,124.4803,124.2515,124.2813,4404.0
2016-05-05 14:50:00,124.97,125.17,124.95,124.96,5900.0,124.3211,124.5201,124.3012,124.3112,5900.0
2016-05-05 14:55:00,124.96,125.27,124.96,125.11,10386.0,124.3112,124.6196,124.3112,124.4604,10386.0
2016-05-05 15:00:00,125.15,125.49,125.15,125.3,15255.0,124.5002,124.8384,124.5002,124.6494,15255.0
2016-05-05 15:05:00,125.36,125.36,124.98,125.03,10708.0,124.7091,124.7091,124.3311,124.3808,10708.0
2016-05-05 15:10:00,125.0,125.06,124.89,125.05,3568.0,124.351,124.4107,124.2415,124.4007,3568.0
2016-05-05 15:15:00,125.05,125.05,124.79,124.94,9030.0,124.4007,124.4007,124.1421,124.2913,9030.0
2016-05-05 15:20:00,124.98,125.06,124.86,124.9,8400.0,124.3311,124.4107,124.2117,124.2515,8400.0
2016-05-05 15:25:00,124.91,125.0,124.89,124.99,8000.0,124.2614,124.351,124.2415,124.341,8000.0
2016-05-05 15:30:00,124.98,125.01,124.88,124.94,9769.0,124.3311,124.3609,124.2316,124.2913,9769.0
2016-05-05 15:35:00,125.0,125.54,124.94,125.54,8134.0,124.351,124.8882,124.2913,124.8882,8134.0
2016-05-05 15:40:00,125.53,125.96,125.43,125.95,10465.0,124.8782,125.306,124.7787,125.296,10465.0
2016-05-05 15:45:00,125.9,125.95,125.31,125.35,35445.0,125.2463,125.296,124.6594,124.6992,35445.0
2016-05-05 15:50:00,125.2,125.2,124.48,124.81,31857.0,124.5499,124.5499,123.8337,124.162,31857.0
2016-05-05 15:55:00,124.8,125.06,124.67,124.96,29122.0,124.152,124.4107,124.0227,124.3112,29122.0
2016-05-06 09:30:00,130.37,131.0,125.91,127.0,43795.0,129.6931,130.3198,125.2563,126.3406,43795.0
2016-05-06 09:35:00,125.01,126.89,123.42,124.11,16967.0,124.3609,126.2312,122.7792,123.4656,16967.0
2016-05-06 09:40:00,124.26,127.95,124.26,127.13,25400.0,123.6148,127.2857,123.6148,126.4699,25400.0
2016-05-06 09:45:00,127.44,129.11,127.31,128.22,24093.0,126.7783,128.4396,126.649,127.5543,24093.0
2016-05-06 09:50:00,128.23,128.24,127.04,127.3,7882.0,127.5642,127.5742,126.3804,126.639,7882.0
2016-05-06 09:55:00,127.17,127.47,126.24,126.69,6690.0,126.5097,126.8082,125.5845,126.0322,6690.0
2016-05-06 10:00:00,126.63,126.98,125.48,125.64,12720.0,125.9725,126.3207,124.8285,124.9877,12720.0
2016-05-06 10:05:00,125.87,126.04,125.43,125.53,15700.0,125.2165,125.3856,124.7787,124.8782,15700.0
2016-05-06 10:10:00,125.57,126.06,125.49,126.06,12165.0,124.918,125.4055,124.8384,125.4055,12165.0
2016-05-06 10:15:00,125.91,126.62,125.91,126.62,3500.0,125.2563,125.9626,125.2563,125.9626,3500.0
2016-05-06 10:20:00,126.6,126.69,125.73,126.12,9534.0,125.9427,126.0322,125.0772,125.4652,9534.0
2016-05-06 10:25:00,125.98,126.46,125.97,126.46,3200.0,125.3259,125.8034,125.3159,125.8034,3200.0
2016-05-06 10:30:00,126.73,126.73,126.5,126.5,400.0,126.072,126.072,125.8432,125.8432,400.0
2016-05-06 10:35:00,126.5,127.01,126.39,126.78,20181.0,125.8432,126.3505,125.7338,126.1217,20181.0
2016-05-06 10:40:00,126.68,126.83,126.48,126.68,8200.0,126.0223,126.1715,125.8233,126.0223,8200.0
2016-05-06 10:45:00,126.65,126.65,126.37,126.4,14498.0,125.9924,125.9924,125.7139,125.7437,14498.0
2016-05-06 10:50:00,126.34,126.41,125.67,126.25,16371.0,125.684,125.7537,125.0175,125.5945,16371.0
2016-05-06 10:55:00,126.25,126.49,126.02,126.39,12800.0,125.5945,125.8332,125.3657,125.7338,12800.0
2016-05-06 11:00:00,126.51,126.7,126.41,126.7,2200.0,125.8531,126.0421,125.7537,126.0421,2200.0
2016-05-06 11:05:00,126.8,126.84,126.0,126.72,9100.0,126.1416,126.1814,125.3458,126.062,9100.0
2016-05-06 11:10:00,126.68,126.68,126.52,126.52,300.0,126.0223,126.0223,125.8631,125.8631,300.0
2016-05-06 11:15:00,126.52,126.87,126.27,126.61,9600.0,125.8631,126.2113,125.6144,125.9526,9600.0
2016-05-06 11:20:00,126.79,127.43,126.79,127.43,2650.0,126.1317,126.7684,126.1317,126.7684,2650.0
2016-05-06 11:25:00,127.35,127.58,127.05,127.08,4000.0,126.6888,126.9176,126.3903,126.4202,4000.0
2016-05-06 11:30:00,127.06,127.16,126.99,127.07,4496.0,126.4003,126.4998,126.3306,126.4102,4496.0
2016-05-06 11:35:00,126.98,127.17,126.91,127.09,8978.0,126.3207,126.5097,126.2511,126.4301,8978.0
2016-05-06 11:40:00,127.2,127.2,126.9,127.0,9990.0,126.5396,126.5396,126.2411,126.3406,9990.0
2016-05-06 11:45:00,126.97,127.26,126.94,127.05,8700.0,126.3107,126.5992,126.2809,126.3903,8700.0
2016-05-06 11:50:00,127.14,127.25,127.02,127.25,3415.0,126.4799,126.5893,126.3605,126.5893,3415.0
2016-05-06 11:55:00,127.25,127.3,126.95,127.08,10210.0,126.5893,126.639,126.2909,126.4202,10210.0
2016-05-06 12:00:00,127.08,127.25,126.97,127.09,6249.0,126.4202,126.5893,126.3107,126.4301,6249.0
2016-05-06 12:05:00,127.09,127.38,126.99,127.08,20800.0,126.4301,126.7186,126.3306,126.4202,20800.0
2016-05-06 12:10:00,127.1,127.43,127.01,127.25,14890.0,126.4401,126.7684,126.3505,126.5893,14890.0
2016-05-06 12:15:00,127.16,127.22,127.0,127.22,4735.0,126.4998,126.5594,126.3406,126.5594,4735.0
2016-05-06 12:20:00,127.21,127.22,127.0,127.12,14534.0,126.5495,126.5594,126.3406,126.46,14534.0
2016-05-06 12:25:00,127.15,127.28,127.05,127.17,6905.0,126.4898,126.6191,126.3903,126.5097,6905.0
2016-05-06 12:30:00,127.18,127.18,126.93,127.04,10399.0,126.5197,126.5197,126.271,126.3804,10399.0
2016-05-06 12:35:00,127.08,127.74,127.02,127.61,10900.0,126.4202,127.0767,126.3605,126.9474,10900.0
2016-05-06 12:40:00,127.49,127.91,127.38,127.82,4700.0,126.828,127.2459,126.7186,127.1563,4700.0
2016-05-06 12:45:00,127.89,128.32,127.82,128.03,5100.0,127.226,127.6537,127.1563,127.3652,5100.0
2016-05-06 12:50:00,128.04,128.04,127.83,127.87,1301.0,127.3752,127.3752,127.1663,127.2061,1301.0
2016-05-06 12:55:00,128.02,128.47,127.83,128.38,10600.0,127.3553,127.803,127.1663,127.7134,10600.0
2016-05-06 13:00:00,128.37,128.56,128.17,128.48,3100.0,127.7035,127.8925,127.5045,127.8129,3100.0
2016-05-06 13:05:00,128.56,128.86,128.48,128.64,4293.0,127.8925,128.1909,127.8129,127.9721,4293.0
2016-05-06 13:10:00,128.66,128.66,128.15,128.65,5200.0,127.992,127.992,127.4846,127.982,5200.0
2016-05-06 13:15:00,128.52,128.54,127.92,128.2,7179.0,127.8527,127.8726,127.2558,127.5344,7179.0
2016-05-06 13:20:00,128.03,128.04,127.98,127.98,1000.0,127.3652,127.3752,127.3155,127.3155,1000.0
2016-05-06 13:25:00,128.0,128.26,128.0,128.09,2421.0,127.3354,127.594,127.3354,127.4249,2421.0
2016-05-06 13:30:00,128.08,128.08,127.6,127.72,1700.0,127.415,127.415,126.9375,127.0569,1700.0
2016-05-06 13:35:00,127.82,128.17,127.82,127.96,2400.0,127.1563,127.5045,127.1563,127.2956,2400.0
2016-05-06 13:40:00,128.11,128.37,127.99,128.15,7500.0,127.4448,127.7035,127.3255,127.4846,7500.0
2016-05-06 13:45:00,128.15,128.89,128.15,128.66,4243.0,127.4846,128.2208,127.4846,127.992,4243.0
2016-05-06 13:50:00,128.6,128.6,128.32,128.34,5000.0,127.9323,127.9323,127.6537,127.6736,5000.0
2016-05-06 13:55:00,128.25,128.33,128.02,128.27,5700.0,127.5841,127.6637,127.3553,127.604,5700.0
2016-05-06 14:00:00,128.32,128.89,128.2,128.36,7200.0,127.6537,128.2208,127.5344,127.6935,7200.0
2016-05-06 14:05:00,128.5,129.31,128.38,129.12,5300.0,127.8328,128.6386,127.7134,128.4496,5300.0
2016-05-06 14:10:00,128.95,129.0,128.71,128.79,1306.0,128.2805,128.3302,128.0417,128.1213,1306.0
2016-05-06 14:15:00,128.74,128.92,128.73,128.92,3100.0,128.0716,128.2506,128.0616,128.2506,3100.0
2016-05-06 14:20:00,128.92,128.92,128.7,128.7,2100.0,128.2506,128.2506,128.0318,128.0318,2100.0
2016-05-06 14:25:00,128.63,128.84,128.58,128.6,7217.0,127.9621,128.171,127.9124,127.9323,7217.0
2016-05-06 14:30:00,128.6,128.6,128.16,128.16,4000.0,127.9323,127.9323,127.4946,127.4946,4000.0
2016-05-06 14:35:00,128.29,128.5,128.23,128.27,7599.0,127.6239,127.8328,127.5642,127.604,7599.0
2016-05-06 14:40:00,128.39,128.55,128.38,128.49,2600.0,127.7234,127.8825,127.7134,127.8229,2600.0
2016-05-06 14:45:00,128.56,128.65,128.16,128.16,5100.0,127.8925,127.982,127.4946,127.4946,5100.0
2016-05-06 14:50:00,128.16,128.41,128.16,128.4,1000.0,127.4946,127.7433,127.4946,127.7333,1000.0
2016-05-06 14:55:00,128.26,128.29,128.0,128.0,5230.0,127.594,127.6239,127.3354,127.3354,5230.0
2016-05-06 15:00:00,128.0,128.21,127.97,128.21,4500.0,127.3354,127.5443,127.3056,127.5443,4500.0
2016-05-06 15:05:00,128.2,128.5,127.9,127.9,6100.0,127.5344,127.8328,127.2359,127.2359,6100.0
2016-05-06 15:10:00,127.83,128.1,127.83,128.1,4852.0,127.1663,127.4349,127.1663,127.4349,4852.0
2016-05-06 15:15:00,127.96,128.14,127.95,128.13,7200.0,127.2956,127.4747,127.2857,127.4647,7200.0
2016-05-06 15:20:00,128.11,128.11,127.93,128.08,7676.0,127.4448,127.4448,127.2658,127.415,7676.0
2016-05-06 15:25:00,128.01,128.09,127.89,128.09,5564.0,127.3453,127.4249,127.226,127.4249,5564.0
2016-05-06 15:30:00,128.05,128.05,127.91,127.92,9300.0,127.3851,127.3851,127.2459,127.2558,9300.0
2016-05-06 15:35:00,127.94,127.95,127.74,127.74,9347.0,127.2757,127.2857,127.0767,127.0767,9347.0
2016-05-06 15:40:00,127.83,127.84,127.68,127.75,11816.0,127.1663,127.1762,127.0171,127.0867,11816.0
2016-05-06 15:45:00,127.75,127.86,127.71,127.76,8847.0,127.0867,127.1961,127.0469,127.0966,8847.0
2016-05-06 15:50:00,127.71,127.81,127.59,127.59,38370.0,127.0469,127.1464,126.9275,126.9275,38370.0
2016-05-06 15:55:00,127.61,128.18,127.5,128.03,46415.0,126.9474,127.5145,126.838,127.3652,46415.0
2016-05-09 09:30:00,127.04,127.04,126.9,126.9,2445.0,126.3804,126.3804,126.2411,126.2411,2445.0
2016-05-09 09:35:00,127.8,127.8,127.39,127.78,1305.0,127.1364,127.1364,126.7286,127.1165,1305.0
2016-05-09 09:40:00,127.78,127.78,127.23,127.64,3500.0,127.1165,127.1165,126.5694,126.9773,3500.0
2016-05-09 09:45:00,127.62,127.62,126.92,127.31,9000.0,126.9574,126.9574,126.261,126.649,9000.0
2016-05-09 09:50:00,127.24,127.39,126.96,127.18,5400.0,126.5793,126.7286,126.3008,126.5197,5400.0
2016-05-09 09:55:00,127.15,127.7,127.06,127.7,6575.0,126.4898,127.037,126.4003,127.037,6575.0
2016-05-09 10:00:00,127.82,128.43,127.82,128.09,4496.0,127.1563,127.7632,127.1563,127.4249,4496.0
2016-05-09 10:05:00,128.29,128.29,128.13,128.17,640.0,127.6239,127.6239,127.4647,127.5045,640.0
2016-05-09 10:10:00,128.23,128.51,128.13,128.13,2928.0,127.5642,127.8428,127.4647,127.4647,2928.0
2016-05-09 10:15:00,128.03,128.03,127.63,127.63,3500.0,127.3652,127.3652,126.9673,126.9673,3500.0
2016-05-09 10:20:00,127.63,127.64,127.0,127.16,5777.0,126.9673,126.9773,126.3406,126.4998,5777.0
2016-05-09 10:25:00,127.02,127.13,126.9,127.13,3430.0,126.3605,126.4699,126.2411,126.4699,3430.0
2016-05-09 10:30:00,127.14,127.16,126.99,127.08,1400.0,126.4799,126.4998,126.3306,126.4202,1400.0
2016-05-09 10:35:00,127.13,127.23,127.08,127.22,8350.0,126.4699,126.5694,126.4202,126.5594,8350.0
2016-05-09 10:40:00,127.23,127.34,127.17,127.28,1400.0,126.5694,126.6788,126.5097,126.6191,1400.0
2016-05-09 10:45:00,127.38,127.6,127.31,127.6,2600.0,126.7186,126.9375,126.649,126.9375,2600.0
2016-05-09 10:50:00,127.58,127.82,127.51,127.73,8200.0,126.9176,127.1563,126.8479,127.0668,8200.0
2016-05-09 10:55:00,127.7,127.7,126.86,126.93,4200.0,127.037,127.037,126.2013,126.271,4200.0
2016-05-09 11:00:00,127.0,127.52,127.0,127.52,3000.0,126.3406,126.8579,126.3406,126.8579,3000.0
2016-05-09 11:05:00,127.38,127.38,127.13,127.3,2721.0,126.7186,126.7186,126.4699,126.639,2721.0
2016-05-09 11:10:00,127.23,127.27,126.91,126.99,9694.0,126.5694,126.6092,126.2511,126.3306,9694.0
2016-05-09 11:15:00,126.93,127.17,126.92,127.17,2051.0,126.271,126.5097,126.261,126.5097,2051.0
2016-05-09 11:20:00,127.11,127.25,127.07,127.25,4200.0,126.45,126.5893,126.4102,126.5893,4200.0
2016-05-09 11:25:00,127.2,127.26,127.05,127.1,2400.0,126.5396,126.5992,126.3903,126.4401,2400.0
2016-05-09 11:30:00,127.06,127.18,126.88,127.05,3400.0,126.4003,126.5197,126.2212,126.3903,3400.0
2016-05-09 11:35:00,127.21,127.23,127.09,127.13,1100.0,126.5495,126.5694,126.4301,126.4699,1100.0
2016-05-09 11:40:00,127.15,127.34,127.11,127.21,1873.0,126.4898,126.6788,126.45,126.5495,1873.0
2016-05-09 11:45:00,127.44,127.55,127.29,127.5,2810.0,126.7783,126.8877,126.6291,126.838,2810.0
2016-05-09 11:50:00,127.34,127.37,127.18,127.25,3711.0,126.6788,126.7087,126.5197,126.5893,3711.0
2016-05-09 11:55:00,127.25,127.25,127.23,127.23,800.0,126.5893,126.5893,126.5694,126.5694,800.0
2016-05-09 12:00:00,127.23,127.42,126.99,127.35,7277.0,126.5694,126.7584,126.3306,126.6888,7277.0
2016-05-09 12:05:00,127.27,127.27,127.09,127.22,3350.0,126.6092,126.6092,126.4301,126.5594,3350.0
2016-05-09 12:10:00,127.18,127.26,127.18,127.21,503.0,126.5197,126.5992,126.5197,126.5495,503.0
2016-05-09 12:15:00,127.24,127.29,127.0,127.17,3224.0,126.5793,126.6291,126.3406,126.5097,3224.0
2016-05-09 12:20:00,127.13,127.25,127.13,127.25,500.0,126.4699,126.5893,126.4699,126.5893,500.0
2016-05-09 12:25:00,127.38,127.38,127.25,127.25,300.0,126.7186,126.7186,126.5893,126.5893,300.0
2016-05-09 12:30:00,127.15,128.06,127.15,127.92,11200.0,126.4898,127.3951,126.4898,127.2558,11200.0
2016-05-09 12:35:00,127.94,127.94,127.63,127.8,2920.0,127.2757,127.2757,126.9673,127.1364,2920.0
2016-05-09 12:40:00,127.77,127.82,127.67,127.72,1700.0,127.1066,127.1563,127.0071,127.0569,1700.0
2016-05-09 12:45:00,127.68,127.76,127.67,127.75,1800.0,127.0171,127.0966,127.0071,127.0867,1800.0
2016-05-09 12:50:00,127.61,127.76,127.54,127.7,4144.0,126.9474,127.0966,126.8778,127.037,4144.0
2016-05-09 12:55:00,127.7,127.7,127.7,127.7,0.0,127.037,127.037,127.037,127.037,0.0
2016-05-09 13:00:00,127.83,127.84,127.73,127.82,1300.0,127.1663,127.1762,127.0668,127.1563,1300.0
2016-05-09 13:05:00,127.96,128.22,127.96,128.06,1000.0,127.2956,127.5543,127.2956,127.3951,1000.0
2016-05-09 13:10:00,128.0,128.18,128.0,128.18,200.0,127.3354,127.5145,127.3354,127.5145,200.0
2016-05-09 13:15:00,128.17,128.17,127.98,128.13,2100.0,127.5045,127.5045,127.3155,127.4647,2100.0
2016-05-09 13:20:00,128.0,128.08,127.66,127.88,3100.0,127.3354,127.415,126.9972,127.216,3100.0
2016-05-09 13:25:00,127.72,127.95,127.65,127.95,2682.0,127.0569,127.2857,126.9872,127.2857,2682.0
2016-05-09 13:30:00,127.9,128.05,127.89,128.04,400.0,127.2359,127.3851,127.226,127.3752,400.0
2016-05-09 13:35:00,128.14,128.23,128.02,128.22,2210.0,127.4747,127.5642,127.3553,127.5543,2210.0
2016-05-09 13:40:00,128.21,128.21,128.21,128.21,400.0,127.5443,127.5443,127.5443,127.5443,400.0
2016-05-09 13:45:00,128.12,128.12,127.83,127.83,2700.0,127.4548,127.4548,127.1663,127.1663,2700.0
2016-05-09 13:50:00,127.91,128.09,127.91,128.09,800.0,127.2459,127.4249,127.2459,127.4249,800.0
2016-05-09 13:55:00,127.87,127.98,127.84,127.85,1500.0,127.2061,127.3155,127.1762,127.1862,1500.0
2016-05-09 14:00:00,127.93,128.03,127.79,127.97,8000.0,127.2658,127.3652,127.1265,127.3056,8000.0
2016-05-09 14:05:00,127.92,128.02,127.78,127.93,2200.0,127.2558,127.3553,127.1165,127.2658,2200.0
2016-05-09 14:10:00,127.92,127.94,127.88,127.88,2200.0,127.2558,127.2757,127.216,127.216,2200.0
2016-05-09 14:15:00,127.83,127.87,127.76,127.87,1300.0,127.1663,127.2061,127.0966,127.2061,1300.0
2016-05-09 14:20:00,127.75,127.76,127.72,127.76,800.0,127.0867,127.0966,127.0569,127.0966,800.0
2016-05-09 14:25:00,127.9,128.06,127.8,127.8,3500.0,127.2359,127.3951,127.1364,127.1364,3500.0
2016-05-09 14:30:00,127.93,128.0,127.71,127.74,5055.0,127.2658,127.3354,127.0469,127.0767,5055.0
2016-05-09 14:35:00,127.88,128.15,127.69,128.05,18500.0,127.216,127.4846,127.027,127.3851,18500.0
2016-05-09 14:40:00,128.11,128.15,127.9,128.0,13900.0,127.4448,127.4846,127.2359,127.3354,13900.0
2016-05-09 14:45:00,127.99,128.14,127.86,127.97,16825.0,127.3255,127.4747,127.1961,127.3056,16825.0
2016-05-09 14:50:00,127.91,128.05,127.91,127.96,1700.0,127.2459,127.3851,127.2459,127.2956,1700.0
2016-05-09 14:55:00,127.84,127.99,127.76,127.91,11300.0,127.1762,127.3255,127.0966,127.2459,11300.0
2016-05-09 15:00:00,127.95,127.95,127.79,127.83,3900.0,127.2857,127.2857,127.1265,127.1663,3900.0
2016-05-09 15:05:00,127.71,127.71,127.63,127.65,800.0,127.0469,127.0469,126.9673,126.9872,800.0
2016-05-09 15:10:00,127.62,127.67,127.48,127.55,6400.0,126.9574,127.0071,126.8181,126.8877,6400.0
2016-05-09 15:15:00,127.61,127.62,127.45,127.62,3900.0,126.9474,126.9574,126.7883,126.9574,3900.0
2016-05-09 15:20:00,127.56,127.61,127.55,127.61,450.0,126.8977,126.9474,126.8877,126.9474,450.0
2016-05-09 15:25:00,127.62,127.67,127.38,127.6,7712.0,126.9574,127.0071,126.7186,126.9375,7712.0
2016-05-09 15:30:00,127.52,127.56,127.17,127.26,8000.0,126.8579,126.8977,126.5097,126.5992,8000.0
2016-05-09 15:35:00,127.29,127.38,127.2,127.25,2408.0,126.6291,126.7186,126.5396,126.5893,2408.0
2016-05-09 15:40:00,127.23,127.25,127.13,127.24,9340.0,126.5694,126.5893,126.4699,126.5793,9340.0
2016-05-09 15:45:00,127.24,127.31,127.1,127.25,15619.0,126.5793,126.649,126.4401,126.5893,15619.0
2016-05-09 15:50:00,127.18,127.32,127.13,127.32,16695.0,126.5197,126.6589,126.4699,126.6589,16695.0
2016-05-09 15:55:00,127.31,127.34,127.18,127.25,16712.0,126.649,126.6788,126.5197,126.5893,16712.0
2016-05-10 09:30:00,128.03,128.03,126.73,127.5,8629.0,127.3652,127.3652,126.072,126.838,8629.0
2016-05-10 09:35:00,127.35,127.5,127.24,127.26,6667.0,126.6888,126.838,126.5793,126.5992,6667.0
2016-05-10 09:40:00,127.09,127.5,127.0,127.31,9932.0,126.4301,126.838,126.3406,126.649,9932.0
2016-05-10 09:45:00,127.23,127.5,127.21,127.5,18705.0,126.5694,126.838,126.5495,126.838,18705.0
2016-05-10 09:50:00,127.5,127.5,127.21,127.3,3604.0,126.838,126.838,126.5495,126.639,3604.0
2016-05-10 09:55:00,127.41,127.5,127.41,127.49,1800.0,126.7485,126.838,126.7485,126.828,1800.0
2016-05-10 10:00:00,127.39,127.5,127.35,127.5,16919.0,126.7286,126.838,126.6888,126.838,16919.0
2016-05-10 10:05:00,127.49,127.5,127.11,127.23,8377.0,126.828,126.838,126.45,126.5694,8377.0
2016-05-10 10:10:00,127.11,127.39,127.05,127.3,2011.0,126.45,126.7286,126.3903,126.639,2011.0
2016-05-10 10:15:00,127.41,127.5,127.32,127.34,2711.0,126.7485,126.838,126.6589,126.6788,2711.0
2016-05-10 10:20:00,127.25,127.29,127.11,127.25,5400.0,126.5893,126.6291,126.45,126.5893,5400.0
2016-05-10 10:25:00,127.32,127.51,127.31,127.5,3600.0,126.6589,126.8479,126.649,126.838,3600.0
2016-05-10 10:30:00,127.5,127.5,127.36,127.5,8527.0,126.838,126.838,126.6987,126.838,8527.0
2016-05-10 10:35:00,127.5,127.84,127.39,127.84,27357.0,126.838,127.1762,126.7286,127.1762,27357.0
2016-05-10 10:40:00,127.61,128.33,127.61,127.96,4400.0,126.9474,127.6637,126.9474,127.2956,4400.0
2016-05-10 10:45:00,128.02,128.16,128.02,128.16,500.0,127.3553,127.4946,127.3553,127.4946,500.0
2016-05-10 10:50:00,128.16,128.17,127.92,128.01,1800.0,127.4946,127.5045,127.2558,127.3453,1800.0
2016-05-10 10:55:00,127.9,128.14,127.89,128.14,5456.0,127.2359,127.4747,127.226,127.4747,5456.0
2016-05-10 11:00:00,128.14,128.14,127.83,127.83,6928.0,127.4747,127.4747,127.1663,127.1663,6928.0
2016-05-10 11:05:00,128.02,128.16,128.02,128.06,1200.0,127.3553,127.4946,127.3553,127.3951,1200.0
2016-05-10 11:10:00,128.05,128.05,127.84,128.0,1300.0,127.3851,127.3851,127.1762,127.3354,1300.0
2016-05-10 11:15:00,127.84,127.84,127.55,127.64,2800.0,127.1762,127.1762,126.8877,126.9773,2800.0
2016-05-10 11:20:00,127.64,127.66,127.4,127.4,1900.0,126.9773,126.9972,126.7385,126.7385,1900.0
2016-05-10 11:25:00,127.4,127.49,127.25,127.43,3519.0,126.7385,126.828,126.5893,126.7684,3519.0
2016-05-10 11:30:00,127.46,127.62,127.44,127.62,1500.0,126.7982,126.9574,126.7783,126.9574,1500.0
2016-05-10 11:35:00,127.54,127.54,127.46,127.48,1000.0,126.8778,126.8778,126.7982,126.8181,1000.0
2016-05-10 11:40:00,127.38,127.5,127.06,127.5,4900.0,126.7186,126.838,126.4003,126.838,4900.0
2016-05-10 11:45:00,127.49,127.59,127.44,127.59,1600.0,126.828,126.9275,126.7783,126.9275,1600.0
2016-05-10 11:50:00,127.46,127.68,127.46,127.68,1900.0,126.7982,127.0171,126.7982,127.0171,1900.0
2016-05-10 11:55:00,127.74,127.81,127.62,127.74,3800.0,127.0767,127.1464,126.9574,127.0767,3800.0
2016-05-10 12:00:00,127.8,127.86,127.74,127.86,1200.0,127.1364,127.1961,127.0767,127.1961,1200.0
2016-05-10 12:05:00,127.83,128.12,127.83,127.9,5736.0,127.1663,127.4548,127.1663,127.2359,5736.0
2016-05-10 12:10:00,127.97,128.05,127.97,128.05,800.0,127.3056,127.3851,127.3056,127.3851,800.0
2016-05-10 12:15:00,128.15,128.27,128.15,128.18,700.0,127.4846,127.604,127.4846,127.5145,700.0
2016-05-10 12:20:00,128.22,128.22,127.93,128.08,3620.0,127.5543,127.5543,127.2658,127.415,3620.0
2016-05-10 12:25:00,128.1,128.45,128.08,128.38,6900.0,127.4349,127.7831,127.415,127.7134,6900.0
2016-05-10 12:30:00,128.48,128.48,128.14,128.18,2000.0,127.8129,127.8129,127.4747,127.5145,2000.0
2016-05-10 12:35:00,128.34,128.37,128.34,128.37,741.0,127.6736,127.7035,127.6736,127.7035,741.0
2016-05-10 12:40:00,128.37,128.37,128.37,128.37,0.0,127.7035,127.7035,127.7035,127.7035,0.0
2016-05-10 12:45:00,128.4,128.55,128.33,128.55,1775.0,127.7333,127.8825,127.6637,127.8825,1775.0
2016-05-10 12:50:00,128.68,128.68,128.68,128.68,1400.0,128.0119,128.0119,128.0119,128.0119,1400.0
2016-05-10 12:55:00,128.54,128.54,128.3,128.3,600.0,127.8726,127.8726,127.6338,127.6338,600.0
2016-05-10 13:00:00,128.3,128.5,128.25,128.46,1000.0,127.6338,127.8328,127.5841,127.793,1000.0
2016-05-10 13:05:00,128.46,128.47,128.46,128.47,200.0,127.793,127.803,127.793,127.803,200.0
2016-05-10 13:10:00,128.38,128.53,128.3,128.32,900.0,127.7134,127.8626,127.6338,127.6537,900.0
2016-05-10 13:15:00,128.25,128.29,128.07,128.13,2700.0,127.5841,127.6239,127.405,127.4647,2700.0
2016-05-10 13:20:00,128.13,128.26,128.13,128.15,954.0,127.4647,127.594,127.4647,127.4846,954.0
2016-05-10 13:25:00,128.15,128.15,128.15,128.15,0.0,127.4846,127.4846,127.4846,127.4846,0.0
2016-05-10 13:30:00,128.03,128.12,127.89,128.06,1900.0,127.3652,127.4548,127.226,127.3951,1900.0
2016-05-10 13:35:00,128.19,128.26,128.19,128.26,400.0,127.5244,127.594,127.5244,127.594,400.0
2016-05-10 13:40:00,128.17,128.17,128.04,128.04,200.0,127.5045,127.5045,127.3752,127.3752,200.0
2016-05-10 13:45:00,128.06,128.49,128.05,128.49,2000.0,127.3951,127.8229,127.3851,127.8229,2000.0
2016-05-10 13:50:00,128.49,128.49,128.49,128.49,0.0,127.8229,127.8229,127.8229,127.8229,0.0
2016-05-10 13:55:00,128.5,128.53,128.4,128.48,1800.0,127.8328,127.8626,127.7333,127.8129,1800.0
2016-05-10 14:00:00,128.46,128.48,128.36,128.48,1200.0,127.793,127.8129,127.6935,127.8129,1200.0
2016-05-10 14:05:00,128.44,128.82,128.42,128.52,23419.0,127.7731,128.1511,127.7532,127.8527,23419.0
2016-05-10 14:10:00,128.53,128.65,128.39,128.46,14550.0,127.8626,127.982,127.7234,127.793,14550.0
2016-05-10 14:15:00,128.46,128.54,128.36,128.49,7400.0,127.793,127.8726,127.6935,127.8229,7400.0
2016-05-10 14:20:00,128.45,128.48,128.24,128.31,19283.0,127.7831,127.8129,127.5742,127.6438,19283.0
2016-05-10 14:25:00,128.38,128.51,128.29,128.51,7227.0,127.7134,127.8428,127.6239,127.8428,7227.0
2016-05-10 14:30:00,128.52,128.67,128.52,128.67,1100.0,127.8527,128.0019,127.8527,128.0019,1100.0
2016-05-10 14:35:00,128.65,128.65,128.54,128.54,300.0,127.982,127.982,127.8726,127.8726,300.0
2016-05-10 14:40:00,128.54,128.54,128.41,128.48,711.0,127.8726,127.8726,127.7433,127.8129,711.0
2016-05-10 14:45:00,128.45,128.53,128.42,128.42,2409.0,127.7831,127.8626,127.7532,127.7532,2409.0
2016-05-10 14:50:00,128.35,128.46,128.26,128.35,3011.0,127.6836,127.793,127.594,127.6836,3011.0
2016-05-10 14:55:00,128.38,128.4,128.28,128.32,1700.0,127.7134,127.7333,127.6139,127.6537,1700.0
2016-05-10 15:00:00,128.33,128.52,128.23,128.39,2617.0,127.6637,127.8527,127.5642,127.7234,2617.0
2016-05-10 15:05:00,128.38,128.55,128.35,128.55,3316.0,127.7134,127.8825,127.6836,127.8825,3316.0
2016-05-10 15:10:00,128.51,128.51,128.51,128.51,100.0,127.8428,127.8428,127.8428,127.8428,100.0
2016-05-10 15:15:00,128.52,128.52,128.28,128.28,1600.0,127.8527,127.8527,127.6139,127.6139,1600.0
2016-05-10 15:20:00,128.28,128.54,128.28,128.44,4600.0,127.6139,127.8726,127.6139,127.7731,4600.0
2016-05-10 15:25:00,128.45,128.54,128.36,128.54,4105.0,127.7831,127.8726,127.6935,127.8726,4105.0
2016-05-10 15:30:00,128.48,128.54,128.48,128.54,1200.0,127.8129,127.8726,127.8129,127.8726,1200.0
2016-05-10 15:35:00,128.46,128.58,128.46,128.58,1813.0,127.793,127.9124,127.793,127.9124,1813.0
2016-05-10 15:40:00,128.58,128.8,128.58,128.67,3817.0,127.9124,128.1312,127.9124,128.0019,3817.0
2016-05-10 15:45:00,128.72,128.77,128.67,128.74,1823.0,128.0517,128.1014,128.0019,128.0716,1823.0
2016-05-10 15:50:00,128.74,128.8,128.7,128.75,10133.0,128.0716,128.1312,128.0318,128.0815,10133.0
2016-05-10 15:55:00,128.8,128.9,128.75,128.86,17246.0,128.1312,128.2307,128.0815,128.1909,17246.0
2016-05-11 09:30:00,128.86,128.86,127.84,128.85,4427.0,128.1909,128.1909,127.1762,128.181,4427.0
2016-05-11 09:35:00,128.8,128.8,128.79,128.79,800.0,128.1312,128.1312,128.1213,128.1213,800.0
2016-05-11 09:40:00,128.8,128.8,127.59,128.8,500.0,128.1312,128.1312,126.9275,128.1312,500.0
2016-05-11 09:45:00,128.79,128.79,128.05,128.67,2320.0,128.1213,128.1213,127.3851,128.0019,2320.0
2016-05-11 09:50:00,128.41,128.83,128.37,128.48,6338.0,127.7433,128.1611,127.7035,127.8129,6338.0
2016-05-11 09:55:00,128.4,128.49,128.29,128.49,706.0,127.7333,127.8229,127.6239,127.8229,706.0
2016-05-11 10:00:00,128.44,128.52,128.13,128.13,800.0,127.7731,127.8527,127.4647,127.4647,800.0
2016-05-11 10:05:00,128.32,128.32,128.23,128.23,300.0,127.6537,127.6537,127.5642,127.5642,300.0
2016-05-11 10:10:00,128.29,128.55,128.13,128.13,4080.0,127.6239,127.8825,127.4647,127.4647,4080.0
2016-05-11 10:15:00,128.15,128.2,127.98,128.12,3844.0,127.4846,127.5344,127.3155,127.4548,3844.0
2016-05-11 10:20:00,128.04,128.44,127.97,128.23,1300.0,127.3752,127.7731,127.3056,127.5642,1300.0
2016-05-11 10:25:00,128.13,128.14,128.04,128.09,932.0,127.4647,127.4747,127.3752,127.4249,932.0
2016-05-11 10:30:00,128.16,128.27,128.13,128.13,665.0,127.4946,127.604,127.4647,127.4647,665.0
2016-05-11 10:35:00,128.22,128.3,128.1,128.12,5500.0,127.5543,127.6338,127.4349,127.4548,5500.0
2016-05-11 10:40:00,128.13,128.18,128.03,128.14,3600.0,127.4647,127.5145,127.3652,127.4747,3600.0
2016-05-11 10:45:00,128.13,128.13,128.13,128.13,100.0,127.4647,127.4647,127.4647,127.4647,100.0
2016-05-11 10:50:00,128.13,128.13,127.62,127.62,4450.0,127.4647,127.4647,126.9574,126.9574,4450.0
2016-05-11 10:55:00,127.75,127.76,127.33,127.42,5300.0,127.0867,127.0966,126.6689,126.7584,5300.0
2016-05-11 11:00:00,127.29,127.57,127.0,127.43,5810.0,126.6291,126.9076,126.3406,126.7684,5810.0
2016-05-11 11:05:00,127.44,127.47,127.35,127.47,700.0,126.7783,126.8082,126.6888,126.8082,700.0
2016-05-11 11:10:00,127.43,128.27,127.43,128.17,6200.0,126.7684,127.604,126.7684,127.5045,6200.0
2016-05-11 11:15:00,128.29,128.69,128.04,128.5,8200.0,127.6239,128.0218,127.3752,127.8328,8200.0
2016-05-11 11:20:00,128.5,128.5,128.5,128.5,0.0,127.8328,127.8328,127.8328,127.8328,0.0
2016-05-11 11:25:00,128.37,128.45,128.28,128.45,1101.0,127.7035,127.7831,127.6139,127.7831,1101.0
2016-05-11 11:30:00,128.51,129.27,128.51,129.02,7571.0,127.8428,128.5988,127.8428,128.3501,7571.0
2016-05-11 11:35:00,129.13,129.13,128.89,128.9,250.0,128.4595,128.4595,128.2208,128.2307,250.0
2016-05-11 11:40:00,128.86,129.03,128.86,129.02,704.0,128.1909,128.3601,128.1909,128.3501,704.0
2016-05-11 11:45:00,128.9,129.16,128.85,128.98,9966.0,128.2307,128.4894,128.181,128.3103,9966.0
2016-05-11 11:50:00,129.08,129.16,128.95,129.04,5827.0,128.4098,128.4894,128.2805,128.37,5827.0
2016-05-11 11:55:00,129.19,129.59,129.15,129.52,4123.0,128.5192,128.9171,128.4794,128.8475,4123.0
2016-05-11 12:00:00,129.52,129.52,129.52,129.52,0.0,128.8475,128.8475,128.8475,128.8475,0.0
2016-05-11 12:05:00,129.57,129.59,129.45,129.48,900.0,128.8972,128.9171,128.7779,128.8077,900.0
2016-05-11 12:10:00,129.58,129.64,129.56,129.64,500.0,128.9072,128.9669,128.8873,128.9669,500.0
2016-05-11 12:15:00,129.51,129.71,129.51,129.71,500.0,128.8376,129.0365,128.8376,129.0365,500.0
2016-05-11 12:20:00,129.67,129.77,129.61,129.66,2900.0,128.9967,129.0962,128.937,128.9868,2900.0
2016-05-11 12:25:00,129.67,130.15,129.64,129.97,28795.0,128.9967,129.4742,128.9669,129.2952,28795.0
2016-05-11 12:30:00,129.88,130.32,129.79,130.32,9785.0,129.2056,129.6434,129.1161,129.6434,9785.0
2016-05-11 12:35:00,130.22,130.24,129.71,129.71,5360.0,129.5439,129.5638,129.0365,129.0365,5360.0
2016-05-11 12:40:00,129.65,129.95,129.65,129.93,2941.0,128.9768,129.2753,128.9768,129.2554,2941.0
2016-05-11 12:45:00,129.93,130.67,129.92,130.45,14660.0,129.2554,129.9915,129.2454,129.7727,14660.0
2016-05-11 12:50:00,130.45,130.57,130.34,130.57,1950.0,129.7727,129.8921,129.6632,129.8921,1950.0
2016-05-11 12:55:00,130.39,130.39,130.39,130.39,100.0,129.713,129.713,129.713,129.713,100.0
2016-05-11 13:00:00,130.45,130.45,130.09,130.09,2500.0,129.7727,129.7727,129.4145,129.4145,2500.0
2016-05-11 13:05:00,130.18,130.18,130.12,130.12,300.0,129.5041,129.5041,129.4444,129.4444,300.0
2016-05-11 13:10:00,130.16,131.18,130.15,130.91,16004.0,129.4842,130.4989,129.4742,130.2303,16004.0
2016-05-11 13:15:00,130.93,131.06,130.82,131.03,5213.0,130.2502,130.3795,130.1408,130.3497,5213.0
2016-05-11 13:20:00,130.9,131.45,130.9,131.25,6710.0,130.2203,130.7675,130.2203,130.5685,6710.0
2016-05-11 13:25:00,131.19,131.19,130.81,130.91,800.0,130.5088,130.5088,130.1308,130.2303,800.0
2016-05-11 13:30:00,130.88,130.93,130.88,130.93,600.0,130.2004,130.2502,130.2004,130.2502,600.0
2016-05-11 13:35:00,130.72,131.14,130.6,130.97,7220.0,130.0413,130.4591,129.9219,130.29,7220.0
2016-05-11 13:40:00,130.97,131.08,130.79,130.79,1600.0,130.29,130.3994,130.1109,130.1109,1600.0
2016-05-11 13:45:00,130.8,130.8,130.79,130.79,200.0,130.1209,130.1209,130.1109,130.1109,200.0
2016-05-11 13:50:00,130.77,130.77,130.39,130.39,800.0,130.091,130.091,129.713,129.713,800.0
2016-05-11 13:55:00,130.39,130.4,130.31,130.31,500.0,129.713,129.7229,129.6334,129.6334,500.0
2016-05-11 14:00:00,130.07,130.07,129.91,129.96,2200.0,129.3947,129.3947,129.2355,129.2852,2200.0
2016-05-11 14:05:00,129.96,129.96,129.9,129.9,900.0,129.2852,129.2852,129.2255,129.2255,900.0
2016-05-11 14:10:00,129.83,129.99,129.83,129.86,1400.0,129.1559,129.3151,129.1559,129.1857,1400.0
2016-05-11 14:15:00,129.85,130.01,129.68,130.01,6898.0,129.1758,129.335,129.0067,129.335,6898.0
2016-05-11 14:20:00,130.0,130.31,129.98,130.0,15378.0,129.325,129.6334,129.3051,129.325,15378.0
2016-05-11 14:25:00,130.02,130.21,129.89,130.15,8879.0,129.3449,129.5339,129.2156,129.4742,8879.0
2016-05-11 14:30:00,130.27,130.93,130.16,130.55,10200.0,129.5936,130.2502,129.4842,129.8722,10200.0
2016-05-11 14:35:00,130.49,130.57,130.49,130.57,214.0,129.8125,129.8921,129.8125,129.8921,214.0
2016-05-11 14:40:00,130.58,130.67,130.22,130.22,1850.0,129.902,129.9915,129.5439,129.5439,1850.0
2016-05-11 14:45:00,130.11,130.13,129.95,130.12,2700.0,129.4344,129.4543,129.2753,129.4444,2700.0
2016-05-11 14:50:00,129.99,129.99,129.9,129.9,2400.0,129.3151,129.3151,129.2255,129.2255,2400.0
2016-05-11 14:55:00,129.88,129.88,129.78,129.78,1100.0,129.2056,129.2056,129.1062,129.1062,1100.0
2016-05-11 15:00:00,129.78,129.95,129.78,129.95,3295.0,129.1062,129.2753,129.1062,129.2753,3295.0
2016-05-11 15:05:00,130.02,130.28,130.0,130.22,2105.0,129.3449,129.6036,129.325,129.5439,2105.0
2016-05-11 15:10:00,130.14,130.14,130.08,130.08,600.0,129.4643,129.4643,129.4046,129.4046,600.0
2016-05-11 15:15:00,130.06,130.12,129.93,129.93,3702.0,129.3847,129.4444,129.2554,129.2554,3702.0
2016-05-11 15:20:00,129.91,129.91,129.64,129.78,5392.0,129.2355,129.2355,128.9669,129.1062,5392.0
2016-05-11 15:25:00,129.78,130.0,129.7,129.84,13830.0,129.1062,129.325,129.0266,129.1658,13830.0
2016-05-11 15:30:00,129.87,130.11,129.86,129.94,6750.0,129.1957,129.4344,129.1857,129.2653,6750.0
2016-05-11 15:35:00,129.98,130.05,129.68,129.77,5100.0,129.3051,129.3748,129.0067,129.0962,5100.0
2016-05-11 15:40:00,129.78,129.78,129.53,129.7,5600.0,129.1062,129.1062,128.8575,129.0266,5600.0
2016-05-11 15:45:00,129.71,129.81,129.58,129.59,7832.0,129.0365,129.136,128.9072,128.9171,7832.0
2016-05-11 15:50:00,129.56,129.67,129.46,129.67,5700.0,128.8873,128.9967,128.7878,128.9967,5700.0
2016-05-11 15:55:00,129.67,129.76,129.48,129.7,25273.0,128.9967,129.0863,128.8077,129.0266,25273.0
2016-05-12 09:30:00,129.71,130.64,129.1,129.56,3231.0,129.0365,129.9617,128.4297,128.8873,3231.0
2016-05-12 09:35:00,129.42,129.69,129.42,129.64,400.0,128.748,129.0166,128.748,128.9669,400.0
2016-05-12 09:40:00,129.39,129.69,129.34,129.69,500.0,128.7182,129.0166,128.6684,129.0166,500.0
2016-05-12 09:45:00,129.09,129.26,128.73,128.73,2118.0,128.4197,128.5889,128.0616,128.0616,2118.0
2016-05-12 09:50:00,128.8,128.88,128.68,128.75,3471.0,128.1312,128.2108,128.0119,128.0815,3471.0
2016-05-12 09:55:00,128.59,128.59,128.27,128.27,1000.0,127.9223,127.9223,127.604,127.604,1000.0
2016-05-12 10:00:00,128.24,128.86,128.19,128.57,14592.0,127.5742,128.1909,127.5244,127.9024,14592.0
2016-05-12 10:05:00,128.46,128.62,128.46,128.6,600.0,127.793,127.9522,127.793,127.9323,600.0
2016-05-12 10:10:00,128.74,129.27,128.74,129.25,1200.0,128.0716,128.5988,128.0716,128.5789,1200.0
2016-05-12 10:15:00,129.32,129.32,128.93,128.93,300.0,128.6485,128.6485,128.2606,128.2606,300.0
2016-05-12 10:20:00,128.47,128.76,128.46,128.62,400.0,127.803,128.0915,127.793,127.9522,400.0
2016-05-12 10:25:00,128.6,128.6,128.17,128.38,4821.0,127.9323,127.9323,127.5045,127.7134,4821.0
2016-05-12 10:30:00,128.36,128.61,128.15,128.55,11420.0,127.6935,127.9422,127.4846,127.8825,11420.0
2016-05-12 10:35:00,128.4,128.58,128.27,128.5,4974.0,127.7333,127.9124,127.604,127.8328,4974.0
2016-05-12 10:40:00,128.59,128.59,128.01,128.15,2846.0,127.9223,127.9223,127.3453,127.4846,2846.0
2016-05-12 10:45:00,128.01,128.02,127.86,127.93,2152.0,127.3453,127.3553,127.1961,127.2658,2152.0
2016-05-12 10:50:00,127.83,127.93,127.7,127.78,3460.0,127.1663,127.2658,127.037,127.1165,3460.0
2016-05-12 10:55:00,127.69,128.32,127.59,128.32,6876.0,127.027,127.6537,126.9275,127.6537,6876.0
2016-05-12 11:00:00,128.42,128.42,127.93,127.94,2025.0,127.7532,127.7532,127.2658,127.2757,2025.0
2016-05-12 11:05:00,127.66,128.0,127.66,128.0,6416.0,126.9972,127.3354,126.9972,127.3354,6416.0
2016-05-12 11:10:00,127.92,127.99,127.46,127.55,3000.0,127.2558,127.3255,126.7982,126.8877,3000.0
2016-05-12 11:15:00,127.49,127.55,127.42,127.42,3366.0,126.828,126.8877,126.7584,126.7584,3366.0
2016-05-12 11:20:00,127.43,127.76,127.35,127.63,4595.0,126.7684,127.0966,126.6888,126.9673,4595.0
2016-05-12 11:25:00,127.66,128.03,127.48,127.75,9100.0,126.9972,127.3652,126.8181,127.0867,9100.0
2016-05-12 11:30:00,127.65,127.65,127.52,127.52,700.0,126.9872,126.9872,126.8579,126.8579,700.0
2016-05-12 11:35:00,127.61,128.31,127.61,127.97,5360.0,126.9474,127.6438,126.9474,127.3056,5360.0
2016-05-12 11:40:00,127.97,127.98,127.71,127.71,2000.0,127.3056,127.3155,127.0469,127.0469,2000.0
2016-05-12 11:45:00,127.69,127.84,127.58,127.76,1300.0,127.027,127.1762,126.9176,127.0966,1300.0
2016-05-12 11:50:00,127.73,127.8,127.72,127.8,1000.0,127.0668,127.1364,127.0569,127.1364,1000.0
2016-05-12 11:55:00,127.74,127.76,127.62,127.63,1783.0,127.0767,127.0966,126.9574,126.9673,1783.0
2016-05-12 12:00:00,127.52,127.52,127.27,127.41,3256.0,126.8579,126.8579,126.6092,126.7485,3256.0
2016-05-12 12:05:00,127.32,127.32,127.32,127.32,100.0,126.6589,126.6589,126.6589,126.6589,100.0
2016-05-12 12:10:00,127.3,127.56,127.3,127.55,13581.0,126.639,126.8977,126.639,126.8877,13581.0
2016-05-12 12:15:00,127.45,127.64,127.45,127.64,2996.0,126.7883,126.9773,126.7883,126.9773,2996.0
2016-05-12 12:20:00,127.7,127.87,127.7,127.85,1000.0,127.037,127.2061,127.037,127.1862,1000.0
2016-05-12 12:25:00,127.86,127.91,127.85,127.91,900.0,127.1961,127.2459,127.1862,127.2459,900.0
2016-05-12 12:30:00,127.89,128.03,127.81,127.81,1600.0,127.226,127.3652,127.1464,127.1464,1600.0
2016-05-12 12:35:00,127.74,127.77,127.69,127.72,1982.0,127.0767,127.1066,127.027,127.0569,1982.0
2016-05-12 12:40:00,127.5,127.69,127.49,127.68,539.0,126.838,127.027,126.828,127.0171,539.0
2016-05-12 12:45:00,127.8,127.86,127.79,127.86,400.0,127.1364,127.1961,127.1265,127.1961,400.0
2016-05-12 12:50:00,128.04,128.04,127.71,127.71,900.0,127.3752,127.3752,127.0469,127.0469,900.0
2016-05-12 12:55:00,127.76,127.86,127.76,127.82,1100.0,127.0966,127.1961,127.0966,127.1563,1100.0
2016-05-12 13:00:00,127.86,127.97,127.73,127.73,2100.0,127.1961,127.3056,127.0668,127.0668,2100.0
2016-05-12 13:05:00,127.92,128.04,127.86,127.87,2090.0,127.2558,127.3752,127.1961,127.2061,2090.0
2016-05-12 13:10:00,127.82,127.91,127.47,127.87,11316.0,127.1563,127.2459,126.8082,127.2061,11316.0
2016-05-12 13:15:00,127.94,128.0,127.69,127.89,3600.0,127.2757,127.3354,127.027,127.226,3600.0
2016-05-12 13:20:00,127.82,127.82,127.77,127.82,700.0,127.1563,127.1563,127.1066,127.1563,700.0
2016-05-12 13:25:00,127.82,128.11,127.76,127.92,3500.0,127.1563,127.4448,127.0966,127.2558,3500.0
2016-05-12 13:30:00,127.74,127.95,127.74,127.78,4405.0,127.0767,127.2857,127.0767,127.1165,4405.0
2016-05-12 13:35:00,127.78,127.87,127.48,127.73,2698.0,127.1165,127.2061,126.8181,127.0668,2698.0
2016-05-12 13:40:00,127.82,127.99,127.81,127.98,3300.0,127.1563,127.3255,127.1464,127.3155,3300.0
2016-05-12 13:45:00,128.05,128.16,128.04,128.13,1200.0,127.3851,127.4946,127.3752,127.4647,1200.0
2016-05-12 13:50:00,128.03,128.07,127.82,127.99,3102.0,127.3652,127.405,127.1563,127.3255,3102.0
2016-05-12 13:55:00,127.97,128.35,127.97,128.35,2605.0,127.3056,127.6836,127.3056,127.6836,2605.0
2016-05-12 14:00:00,128.49,128.49,128.49,128.49,200.0,127.8229,127.8229,127.8229,127.8229,200.0
2016-05-12 14:05:00,128.5,128.84,128.5,128.55,2194.0,127.8328,128.171,127.8328,127.8825,2194.0
2016-05-12 14:10:00,128.64,128.86,128.64,128.86,600.0,127.9721,128.1909,127.9721,128.1909,600.0
2016-05-12 14:15:00,128.86,128.88,128.81,128.88,1125.0,128.1909,128.2108,128.1412,128.2108,1125.0
2016-05-12 14:20:00,128.87,129.1,128.81,128.81,1700.0,128.2009,128.4297,128.1412,128.1412,1700.0
2016-05-12 14:25:00,128.83,128.84,128.8,128.82,1242.0,128.1611,128.171,128.1312,128.1511,1242.0
2016-05-12 14:30:00,128.76,128.76,128.68,128.72,900.0,128.0915,128.0915,128.0119,128.0517,900.0
2016-05-12 14:35:00,128.72,128.79,128.62,128.7,3360.0,128.0517,128.1213,127.9522,128.0318,3360.0
2016-05-12 14:40:00,128.57,128.57,128.35,128.35,1895.0,127.9024,127.9024,127.6836,127.6836,1895.0
2016-05-12 14:45:00,128.46,128.75,128.46,128.75,1373.0,127.793,128.0815,127.793,128.0815,1373.0
2016-05-12 14:50:00,129.01,129.12,129.0,129.0,1735.0,128.3402,128.4496,128.3302,128.3302,1735.0
2016-05-12 14:55:00,129.08,129.08,128.78,128.79,2000.0,128.4098,128.4098,128.1113,128.1213,2000.0
2016-05-12 15:00:00,128.77,128.83,128.74,128.83,1300.0,128.1014,128.1611,128.0716,128.1611,1300.0
2016-05-12 15:05:00,128.67,128.78,128.67,128.78,1000.0,128.0019,128.1113,128.0019,128.1113,1000.0
2016-05-12 15:10:00,128.76,128.92,128.76,128.82,1428.0,128.0915,128.2506,128.0915,128.1511,1428.0
2016-05-12 15:15:00,128.91,128.91,128.66,128.66,2000.0,128.2407,128.2407,127.992,127.992,2000.0
2016-05-12 15:20:00,128.66,128.82,128.61,128.81,1850.0,127.992,128.1511,127.9422,128.1412,1850.0
2016-05-12 15:25:00,128.67,128.69,128.62,128.64,2800.0,128.0019,128.0218,127.9522,127.9721,2800.0
2016-05-12 15:30:00,128.64,128.64,128.09,128.09,7860.0,127.9721,127.9721,127.4249,127.4249,7860.0
2016-05-12 15:35:00,128.09,128.31,128.0,128.05,10600.0,127.4249,127.6438,127.3354,127.3851,10600.0
2016-05-12 15:40:00,128.05,128.17,127.92,127.93,4026.0,127.3851,127.5045,127.2558,127.2658,4026.0
2016-05-12 15:45:00,127.93,128.02,127.91,127.98,8600.0,127.2658,127.3553,127.2459,127.3155,8600.0
2016-05-12 15:50:00,127.93,128.02,127.72,127.74,17301.0,127.2658,127.3553,127.0569,127.0767,17301.0
2016-05-12 15:55:00,127.74,128.03,127.63,127.96,25806.0,127.0767,127.3652,126.9673,127.2956,25806.0
2016-05-13 09:30:00,127.34,128.23,127.03,128.2,2493.0,126.6788,127.5642,126.3704,127.5344,2493.0
2016-05-13 09:35:00,127.76,128.92,127.76,128.26,615.0,127.0966,128.2506,127.0966,127.594,615.0
2016-05-13 09:40:00,128.88,129.09,128.76,128.91,1069.0,128.2108,128.4197,128.0915,128.2407,1069.0
2016-05-13 09:45:00,128.77,129.16,128.73,129.16,1784.0,128.1014,128.4894,128.0616,128.4894,1784.0
2016-05-13 09:50:00,129.47,129.47,128.64,129.24,2600.0,128.7978,128.7978,127.9721,128.569,2600.0
2016-05-13 09:55:00,129.24,129.34,129.16,129.34,5621.0,128.569,128.6684,128.4894,128.6684,5621.0
2016-05-13 10:00:00,129.34,129.34,129.34,129.34,0.0,128.6684,128.6684,128.6684,128.6684,0.0
2016-05-13 10:05:00,128.53,128.53,128.53,128.53,107.0,127.8626,127.8626,127.8626,127.8626,107.0
2016-05-13 10:10:00,128.5,128.75,128.23,128.23,1626.0,127.8328,128.0815,127.5642,127.5642,1626.0
2016-05-13 10:15:00,128.42,128.42,128.12,128.18,600.0,127.7532,127.7532,127.4548,127.5145,600.0
2016-05-13 10:20:00,127.99,127.99,127.94,127.94,200.0,127.3255,127.3255,127.2757,127.2757,200.0
2016-05-13 10:25:00,128.06,128.2,127.99,127.99,1158.0,127.3951,127.5344,127.3255,127.3255,1158.0
2016-05-13 10:30:00,127.78,127.78,127.53,127.53,300.0,127.1165,127.1165,126.8678,126.8678,300.0
2016-05-13 10:35:00,127.6,127.6,127.17,127.17,2550.0,126.9375,126.9375,126.5097,126.5097,2550.0
2016-05-13 10:40:00,127.3,127.65,127.22,127.5,3200.0,126.639,126.9872,126.5594,126.838,3200.0
2016-05-13 10:45:00,127.6,127.8,127.44,127.75,6100.0,126.9375,127.1364,126.7783,127.0867,6100.0
2016-05-13 10:50:00,127.8,128.26,127.8,128.26,2443.0,127.1364,127.594,127.1364,127.594,2443.0
2016-05-13 10:55:00,128.16,128.41,128.12,128.36,5421.0,127.4946,127.7433,127.4548,127.6935,5421.0
2016-05-13 11:00:00,128.64,128.64,128.5,128.5,700.0,127.9721,127.9721,127.8328,127.8328,700.0
2016-05-13 11:05:00,128.54,128.83,128.53,128.83,3200.0,127.8726,128.1611,127.8626,128.1611,3200.0
2016-05-13 11:10:00,128.59,128.59,128.59,128.59,100.0,127.9223,127.9223,127.9223,127.9223,100.0
2016-05-13 11:15:00,128.59,128.59,128.59,128.59,0.0,127.9223,127.9223,127.9223,127.9223,0.0
2016-05-13 11:20:00,128.34,128.38,128.14,128.24,1100.0,127.6736,127.7134,127.4747,127.5742,1100.0
2016-05-13 11:25:00,128.26,128.35,128.26,128.35,706.0,127.594,127.6836,127.594,127.6836,706.0
2016-05-13 11:30:00,128.5,128.5,128.5,128.5,200.0,127.8328,127.8328,127.8328,127.8328,200.0
2016-05-13 11:35:00,128.5,128.5,128.5,128.5,0.0,127.8328,127.8328,127.8328,127.8328,0.0
2016-05-13 11:40:00,128.14,128.14,127.92,128.13,4710.0,127.4747,127.4747,127.2558,127.4647,4710.0
2016-05-13 11:45:00,128.07,128.2,128.07,128.11,1990.0,127.405,127.5344,127.405,127.4448,1990.0
2016-05-13 11:50:00,128.0,128.0,127.79,127.84,819.0,127.3354,127.3354,127.1265,127.1762,819.0
2016-05-13 11:55:00,127.82,127.89,127.71,127.73,2777.0,127.1563,127.226,127.0469,127.0668,2777.0
2016-05-13 12:00:00,127.73,127.92,127.54,127.92,1938.0,127.0668,127.2558,126.8778,127.2558,1938.0
2016-05-13 12:05:00,128.01,128.01,127.88,127.88,400.0,127.3453,127.3453,127.216,127.216,400.0
2016-05-13 12:10:00,127.88,127.88,127.88,127.88,0.0,127.216,127.216,127.216,127.216,0.0
2016-05-13 12:15:00,127.8,127.95,127.79,127.95,500.0,127.1364,127.2857,127.1265,127.2857,500.0
2016-05-13 12:20:00,127.95,127.95,127.95,127.95,0.0,127.2857,127.2857,127.2857,127.2857,0.0
2016-05-13 12:25:00,127.95,127.95,127.95,127.95,0.0,127.2857,127.2857,127.2857,127.2857,0.0
2016-05-13 12:30:00,127.94,127.94,127.93,127.94,300.0,127.2757,127.2757,127.2658,127.2757,300.0
2016-05-13 12:35:00,127.8,127.8,127.56,127.56,500.0,127.1364,127.1364,126.8977,126.8977,500.0
2016-05-13 12:40:00,127.64,127.84,127.52,127.55,900.0,126.9773,127.1762,126.8579,126.8877,900.0
2016-05-13 12:45:00,127.59,127.69,127.54,127.59,700.0,126.9275,127.027,126.8778,126.9275,700.0
2016-05-13 12:50:00,127.72,128.08,127.71,128.08,1312.0,127.0569,127.415,127.0469,127.415,1312.0
2016-05-13 12:55:00,128.24,128.24,127.82,127.82,2200.0,127.5742,127.5742,127.1563,127.1563,2200.0
2016-05-13 13:00:00,127.92,128.15,127.87,128.15,900.0,127.2558,127.4846,127.2061,127.4846,900.0
2016-05-13 13:05:00,128.23,128.28,128.12,128.12,1100.0,127.5642,127.6139,127.4548,127.4548,1100.0
2016-05-13 13:10:00,128.3,128.49,128.3,128.49,500.0,127.6338,127.8229,127.6338,127.8229,500.0
2016-05-13 13:15:00,128.33,128.33,128.18,128.33,1100.0,127.6637,127.6637,127.5145,127.6637,1100.0
2016-05-13 13:20:00,128.21,128.31,128.01,128.01,1259.0,127.5443,127.6438,127.3453,127.3453,1259.0
2016-05-13 13:25:00,128.08,128.25,127.9,128.12,9000.0,127.415,127.5841,127.2359,127.4548,9000.0
2016-05-13 13:30:00,128.13,128.14,127.87,127.87,5980.0,127.4647,127.4747,127.2061,127.2061,5980.0
2016-05-13 13:35:00,127.86,127.86,127.54,127.54,2313.0,127.1961,127.1961,126.8778,126.8778,2313.0
2016-05-13 13:40:00,127.48,127.65,127.36,127.65,2800.0,126.8181,126.9872,126.6987,126.9872,2800.0
2016-05-13 13:45:00,127.68,127.78,127.65,127.65,2700.0,127.0171,127.1165,126.9872,126.9872,2700.0
2016-05-13 13:50:00,127.68,127.68,127.42,127.43,1000.0,127.0171,127.0171,126.7584,126.7684,1000.0
2016-05-13 13:55:00,127.24,127.24,127.18,127.18,200.0,126.5793,126.5793,126.5197,126.5197,200.0
2016-05-13 14:00:00,127.35,127.61,127.27,127.61,824.0,126.6888,126.9474,126.6092,126.9474,824.0
2016-05-13 14:05:00,127.56,127.6,127.48,127.52,2400.0,126.8977,126.9375,126.8181,126.8579,2400.0
2016-05-13 14:10:00,127.57,127.58,127.52,127.53,1000.0,126.9076,126.9176,126.8579,126.8678,1000.0
2016-05-13 14:15:00,127.6,127.84,127.58,127.84,4660.0,126.9375,127.1762,126.9176,127.1762,4660.0
2016-05-13 14:20:00,127.77,127.87,127.71,127.71,2800.0,127.1066,127.2061,127.0469,127.0469,2800.0
2016-05-13 14:25:00,127.6,127.6,127.6,127.6,400.0,126.9375,126.9375,126.9375,126.9375,400.0
2016-05-13 14:30:00,127.57,127.76,127.57,127.76,3231.0,126.9076,127.0966,126.9076,127.0966,3231.0
2016-05-13 14:35:00,127.65,127.66,127.33,127.34,1100.0,126.9872,126.9972,126.6689,126.6788,1100.0
2016-05-13 14:40:00,127.16,127.46,127.11,127.41,5464.0,126.4998,126.7982,126.45,126.7485,5464.0
2016-05-13 14:45:00,127.44,127.44,127.33,127.35,1400.0,126.7783,126.7783,126.6689,126.6888,1400.0
2016-05-13 14:50:00,127.35,127.47,127.32,127.47,1560.0,126.6888,126.8082,126.6589,126.8082,1560.0
2016-05-13 14:55:00,127.32,127.76,127.32,127.75,3600.0,126.6589,127.0966,126.6589,127.0867,3600.0
2016-05-13 15:00:00,127.7,127.7,127.48,127.48,1000.0,127.037,127.037,126.8181,126.8181,1000.0
2016-05-13 15:05:00,127.73,127.73,127.43,127.52,1700.0,127.0668,127.0668,126.7684,126.8579,1700.0
2016-05-13 15:10:00,127.54,127.55,127.54,127.55,300.0,126.8778,126.8877,126.8778,126.8877,300.0
2016-05-13 15:15:00,127.44,127.71,127.44,127.71,1000.0,126.7783,127.0469,126.7783,127.0469,1000.0
2016-05-13 15:20:00,127.72,127.72,127.59,127.63,1901.0,127.0569,127.0569,126.9275,126.9673,1901.0
2016-05-13 15:25:00,127.65,127.66,127.56,127.56,400.0,126.9872,126.9972,126.8977,126.8977,400.0
2016-05-13 15:30:00,127.55,127.55,127.33,127.39,2000.0,126.8877,126.8877,126.6689,126.7286,2000.0
2016-05-13 15:35:00,127.33,127.55,127.33,127.51,4300.0,126.6689,126.8877,126.6689,126.8479,4300.0
2016-05-13 15:40:00,127.54,127.56,127.52,127.53,4659.0,126.8778,126.8977,126.8579,126.8678,4659.0
2016-05-13 15:45:00,127.52,127.53,127.36,127.42,9106.0,126.8579,126.8678,126.6987,126.7584,9106.0
2016-05-13 15:50:00,127.35,127.41,127.12,127.12,7893.0,126.6888,126.7485,126.46,126.46,7893.0
2016-05-13 15:55:00,127.15,127.54,127.15,127.53,13047.0,126.4898,126.8778,126.4898,126.8678,13047.0
2016-05-16 09:30:00,127.7,128.65,127.7,128.65,1883.0,127.037,127.982,127.037,127.982,1883.0
2016-05-16 09:35:00,128.14,128.9,128.13,128.5,8850.0,127.4747,128.2307,127.4647,127.8328,8850.0
2016-05-16 09:40:00,128.8,129.23,128.74,128.74,3614.0,128.1312,128.559,128.0716,128.0716,3614.0
2016-05-16 09:45:00,128.91,129.16,128.8,129.16,1750.0,128.2407,128.4894,128.1312,128.4894,1750.0
2016-05-16 09:50:00,129.24,129.24,129.09,129.09,200.0,128.569,128.569,128.4197,128.4197,200.0
2016-05-16 09:55:00,129.09,129.09,128.87,128.88,800.0,128.4197,128.4197,128.2009,128.2108,800.0
2016-05-16 10:00:00,128.65,128.65,128.65,128.65,100.0,127.982,127.982,127.982,127.982,100.0
2016-05-16 10:05:00,129.01,129.03,128.76,128.76,5119.0,128.3402,128.3601,128.0915,128.0915,5119.0
2016-05-16 10:10:00,128.7,128.75,128.46,128.46,2700.0,128.0318,128.0815,127.793,127.793,2700.0
2016-05-16 10:15:00,128.46,128.46,127.78,127.78,2300.0,127.793,127.793,127.1165,127.1165,2300.0
2016-05-16 10:20:00,127.71,128.0,127.51,128.0,3136.0,127.0469,127.3354,126.8479,127.3354,3136.0
2016-05-16 10:25:00,128.12,128.15,127.78,127.91,2300.0,127.4548,127.4846,127.1165,127.2459,2300.0
2016-05-16 10:30:00,127.9,127.9,127.9,127.9,100.0,127.2359,127.2359,127.2359,127.2359,100.0
2016-05-16 10:35:00,127.92,127.99,127.85,127.86,2031.0,127.2558,127.3255,127.1862,127.1961,2031.0
2016-05-16 10:40:00,128.0,128.0,127.62,127.88,8000.0,127.3354,127.3354,126.9574,127.216,8000.0
2016-05-16 10:45:00,127.86,127.96,127.81,127.96,800.0,127.1961,127.2956,127.1464,127.2956,800.0
2016-05-16 10:50:00,128.15,128.25,128.14,128.25,500.0,127.4846,127.5841,127.4747,127.5841,500.0
2016-05-16 10:55:00,128.31,128.31,128.31,128.31,100.0,127.6438,127.6438,127.6438,127.6438,100.0
2016-05-16 11:00:00,128.45,128.61,128.45,128.51,1000.0,127.7831,127.9422,127.7831,127.8428,1000.0
2016-05-16 11:05:00,128.6,128.6,128.6,128.6,100.0,127.9323,127.9323,127.9323,127.9323,100.0
2016-05-16 11:10:00,128.58,128.58,128.43,128.44,375.0,127.9124,127.9124,127.7632,127.7731,375.0
2016-05-16 11:15:00,128.44,128.44,128.44,128.44,0.0,127.7731,127.7731,127.7731,127.7731,0.0
2016-05-16 11:20:00,128.53,128.53,128.32,128.33,2400.0,127.8626,127.8626,127.6537,127.6637,2400.0
2016-05-16 11:25:00,128.55,128.63,128.46,128.55,2600.0,127.8825,127.9621,127.793,127.8825,2600.0
2016-05-16 11:30:00,128.61,128.79,128.61,128.64,1200.0,127.9422,128.1213,127.9422,127.9721,1200.0
2016-05-16 11:35:00,128.63,128.75,128.61,128.62,400.0,127.9621,128.0815,127.9422,127.9522,400.0
2016-05-16 11:40:00,128.75,128.96,128.75,128.91,1113.0,128.0815,128.2904,128.0815,128.2407,1113.0
2016-05-16 11:45:00,128.97,129.1,128.97,129.03,400.0,128.3004,128.4297,128.3004,128.3601,400.0
2016-05-16 11:50:00,129.0,129.25,129.0,129.19,1300.0,128.3302,128.5789,128.3302,128.5192,1300.0
2016-05-16 11:55:00,129.14,129.17,129.0,129.1,700.0,128.4695,128.4993,128.3302,128.4297,700.0
2016-05-16 12:00:00,129.11,129.14,129.01,129.01,300.0,128.4396,128.4695,128.3402,128.3402,300.0
2016-05-16 12:05:00,128.97,129.35,128.97,129.35,4100.0,128.3004,128.6784,128.3004,128.6784,4100.0
2016-05-16 12:10:00,129.24,129.24,129.24,129.24,400.0,128.569,128.569,128.569,128.569,400.0
2016-05-16 12:15:00,129.13,129.42,129.11,129.26,4848.0,128.4595,128.748,128.4396,128.5889,4848.0
2016-05-16 12:20:00,129.3,129.35,129.21,129.33,1500.0,128.6286,128.6784,128.5391,128.6585,1500.0
2016-05-16 12:25:00,129.36,129.38,129.11,129.11,2900.0,128.6883,128.7082,128.4396,128.4396,2900.0
2016-05-16 12:30:00,129.24,129.3,129.09,129.09,1300.0,128.569,128.6286,128.4197,128.4197,1300.0
2016-05-16 12:35:00,129.08,129.29,129.08,129.29,1662.0,128.4098,128.6187,128.4098,128.6187,1662.0
2016-05-16 12:40:00,129.3,129.3,128.88,129.2,2900.0,128.6286,128.6286,128.2108,128.5292,2900.0
2016-05-16 12:45:00,129.13,129.17,128.84,129.17,300.0,128.4595,128.4993,128.171,128.4993,300.0
2016-05-16 12:50:00,129.12,129.61,129.07,129.52,5600.0,128.4496,128.937,128.3998,128.8475,5600.0
2016-05-16 12:55:00,129.55,129.55,129.55,129.55,100.0,128.8774,128.8774,128.8774,128.8774,100.0
2016-05-16 13:00:00,129.5,129.71,129.5,129.57,2408.0,128.8276,129.0365,128.8276,128.8972,2408.0
2016-05-16 13:05:00,129.57,129.69,129.45,129.47,1300.0,128.8972,129.0166,128.7779,128.7978,1300.0
2016-05-16 13:10:00,129.39,129.39,129.04,129.04,1002.0,128.7182,128.7182,128.37,128.37,1002.0
2016-05-16 13:15:00,129.16,129.18,129.11,129.18,1400.0,128.4894,128.5093,128.4396,128.5093,1400.0
2016-05-16 13:20:00,129.09,129.09,129.08,129.09,619.0,128.4197,128.4197,128.4098,128.4197,619.0
2016-05-16 13:25:00,129.0,129.21,129.0,129.08,7405.0,128.3302,128.5391,128.3302,128.4098,7405.0
2016-05-16 13:30:00,129.08,129.27,129.05,129.19,5811.0,128.4098,128.5988,128.3799,128.5192,5811.0
2016-05-16 13:35:00,129.31,129.31,129.22,129.22,200.0,128.6386,128.6386,128.5491,128.5491,200.0
2016-05-16 13:40:00,129.22,129.29,129.07,129.07,631.0,128.5491,128.6187,128.3998,128.3998,631.0
2016-05-16 13:45:00,129.15,129.21,129.15,129.21,1037.0,128.4794,128.5391,128.4794,128.5391,1037.0
2016-05-16 13:50:00,129.27,129.27,129.26,129.27,512.0,128.5988,128.5988,128.5889,128.5988,512.0
2016-05-16 13:55:00,129.35,129.35,129.13,129.33,1300.0,128.6784,128.6784,128.4595,128.6585,1300.0
2016-05-16 14:00:00,129.32,129.45,129.22,129.45,1800.0,128.6485,128.7779,128.5491,128.7779,1800.0
2016-05-16 14:05:00,129.5,129.55,129.5,129.55,500.0,128.8276,128.8774,128.8276,128.8774,500.0
2016-05-16 14:10:00,129.48,129.61,129.41,129.54,500.0,128.8077,128.937,128.7381,128.8674,500.0
2016-05-16 14:15:00,129.61,129.71,129.61,129.71,600.0,128.937,129.0365,128.937,129.0365,600.0
2016-05-16 14:20:00,129.75,129.87,129.71,129.71,1778.0,129.0763,129.1957,129.0365,129.0365,1778.0
2016-05-16 14:25:00,129.85,129.99,129.8,129.95,1900.0,129.1758,129.3151,129.1261,129.2753,1900.0
2016-05-16 14:30:00,129.94,129.95,129.82,129.93,2249.0,129.2653,129.2753,129.1459,129.2554,2249.0
2016-05-16 14:35:00,129.9,129.94,129.83,129.83,812.0,129.2255,129.2653,129.1559,129.1559,812.0
2016-05-16 14:40:00,129.87,129.9,129.8,129.9,1056.0,129.1957,129.2255,129.1261,129.2255,1056.0
2016-05-16 14:45:00,129.92,129.96,129.44,129.44,20850.0,129.2454,129.2852,128.7679,128.7679,20850.0
2016-05-16 14:50:00,129.44,129.62,129.44,129.62,1778.0,128.7679,128.947,128.7679,128.947,1778.0
2016-05-16 14:55:00,129.46,129.53,129.36,129.5,835.0,128.7878,128.8575,128.6883,128.8276,835.0
2016-05-16 15:00:00,129.41,129.55,129.41,129.49,1330.0,128.7381,128.8774,128.7381,128.8177,1330.0
2016-05-16 15:05:00,129.52,129.52,129.52,129.52,200.0,128.8475,128.8475,128.8475,128.8475,200.0
2016-05-16 15:10:00,129.46,129.46,129.27,129.28,800.0,128.7878,128.7878,128.5988,128.6088,800.0
2016-05-16 15:15:00,129.26,129.37,129.22,129.35,1900.0,128.5889,128.6983,128.5491,128.6784,1900.0
2016-05-16 15:20:00,129.22,129.39,129.22,129.39,800.0,128.5491,128.7182,128.5491,128.7182,800.0
2016-05-16 15:25:00,129.27,129.29,129.19,129.24,1100.0,128.5988,128.6187,128.5192,128.569,1100.0
2016-05-16 15:30:00,129.22,129.22,129.01,129.01,1300.0,128.5491,128.5491,128.3402,128.3402,1300.0
2016-05-16 15:35:00,128.94,128.98,128.92,128.96,1900.0,128.2705,128.3103,128.2506,128.2904,1900.0
2016-05-16 15:40:00,128.96,128.96,128.74,128.75,3100.0,128.2904,128.2904,128.0716,128.0815,3100.0
2016-05-16 15:45:00,128.73,128.73,128.54,128.55,4000.0,128.0616,128.0616,127.8726,127.8825,4000.0
2016-05-16 15:50:00,128.53,128.6,128.43,128.53,8962.0,127.8626,127.9323,127.7632,127.8626,8962.0
2016-05-16 15:55:00,128.49,128.8,128.48,128.71,10732.0,127.8229,128.1312,127.8129,128.0417,10732.0
2016-05-17 09:30:00,128.04,129.36,128.04,129.03,2245.0,127.3752,128.6883,127.3752,128.3601,2245.0
2016-05-17 09:35:00,129.4,129.4,128.65,129.08,1303.0,128.7281,128.7281,127.982,128.4098,1303.0
2016-05-17 09:40:00,129.08,129.08,129.08,129.08,0.0,128.4098,128.4098,128.4098,128.4098,0.0
2016-05-17 09:45:00,129.11,129.11,128.78,128.79,2000.0,128.4396,128.4396,128.1113,128.1213,2000.0
2016-05-17 09:50:00,128.96,129.19,128.96,129.18,900.0,128.2904,128.5192,128.2904,128.5093,900.0
2016-05-17 09:55:00,129.03,129.65,128.94,129.5,3500.0,128.3601,128.9768,128.2705,128.8276,3500.0
2016-05-17 10:00:00,129.32,129.46,128.87,129.0,1500.0,128.6485,128.7878,128.2009,128.3302,1500.0
2016-05-17 10:05:00,128.94,129.2,128.88,128.91,8550.0,128.2705,128.5292,128.2108,128.2407,8550.0
2016-05-17 10:10:00,128.69,128.86,128.58,128.65,5200.0,128.0218,128.1909,127.9124,127.982,5200.0
2016-05-17 10:15:00,128.65,128.79,128.54,128.6,2400.0,127.982,128.1213,127.8726,127.9323,2400.0
2016-05-17 10:20:00,128.82,129.02,128.72,128.88,2400.0,128.1511,128.3501,128.0517,128.2108,2400.0
2016-05-17 10:25:00,128.87,129.47,128.87,129.47,800.0,128.2009,128.7978,128.2009,128.7978,800.0
2016-05-17 10:30:00,129.28,129.3,129.11,129.11,2625.0,128.6088,128.6286,128.4396,128.4396,2625.0
2016-05-17 10:35:00,129.11,129.51,129.11,129.51,2400.0,128.4396,128.8376,128.4396,128.8376,2400.0
2016-05-17 10:40:00,129.5,129.68,129.5,129.59,500.0,128.8276,129.0067,128.8276,128.9171,500.0
2016-05-17 10:45:00,129.6,129.85,129.6,129.85,1000.0,128.9271,129.1758,128.9271,129.1758,1000.0
2016-05-17 10:50:00,129.69,129.97,129.63,129.84,6060.0,129.0166,129.2952,128.9569,129.1658,6060.0
2016-05-17 10:55:00,130.0,130.79,129.97,130.66,8875.0,129.325,130.1109,129.2952,129.9816,8875.0
2016-05-17 11:00:00,130.66,130.66,130.33,130.33,7102.0,129.9816,129.9816,129.6533,129.6533,7102.0
2016-05-17 11:05:00,130.34,130.57,130.32,130.56,25600.0,129.6632,129.8921,129.6434,129.8821,25600.0
2016-05-17 11:10:00,130.6,130.84,130.6,130.84,2900.0,129.9219,130.1607,129.9219,130.1607,2900.0
2016-05-17 11:15:00,130.85,131.23,130.82,131.22,1100.0,130.1706,130.5486,130.1408,130.5387,1100.0
2016-05-17 11:20:00,131.25,131.44,131.25,131.4,800.0,130.5685,130.7575,130.5685,130.7177,800.0
2016-05-17 11:25:00,131.48,131.49,131.27,131.43,4700.0,130.7973,130.8073,130.5884,130.7476,4700.0
2016-05-17 11:30:00,131.23,131.62,131.23,131.62,1500.0,130.5486,130.9366,130.5486,130.9366,1500.0
2016-05-17 11:35:00,131.67,131.87,131.58,131.68,6500.0,130.9863,131.1853,130.8968,130.9963,6500.0
2016-05-17 11:40:00,131.7,131.87,131.7,131.84,2822.0,131.0162,131.1853,131.0162,131.1555,2822.0
2016-05-17 11:45:00,131.92,132.0,131.62,131.9,9600.0,131.235,131.3146,130.9366,131.2151,9600.0
2016-05-17 11:50:00,132.0,132.18,131.99,132.1,1785.0,131.3146,131.4937,131.3047,131.4141,1785.0
2016-05-17 11:55:00,132.0,132.45,132.0,132.45,5900.0,131.3146,131.7623,131.3146,131.7623,5900.0
2016-05-17 12:00:00,132.4,132.4,132.25,132.33,1700.0,131.7126,131.7126,131.5633,131.6429,1700.0
2016-05-17 12:05:00,132.23,132.49,132.13,132.47,6515.0,131.5434,131.8021,131.444,131.7822,6515.0
2016-05-17 12:10:00,132.41,132.47,132.07,132.25,16011.0,131.7225,131.7822,131.3843,131.5633,16011.0
2016-05-17 12:15:00,132.15,132.29,132.04,132.04,8311.0,131.4639,131.6031,131.3544,131.3544,8311.0
2016-05-17 12:20:00,131.89,131.95,131.65,131.66,10000.0,131.2052,131.2649,130.9664,130.9764,10000.0
2016-05-17 12:25:00,131.61,131.71,131.5,131.71,2600.0,130.9267,131.0261,130.8172,131.0261,2600.0
2016-05-17 12:30:00,131.65,131.71,131.41,131.41,4300.0,130.9664,131.0261,130.7277,130.7277,4300.0
2016-05-17 12:35:00,131.47,131.47,131.31,131.4,3736.0,130.7874,130.7874,130.6282,130.7177,3736.0
2016-05-17 12:40:00,131.4,131.41,131.22,131.36,7018.0,130.7177,130.7277,130.5387,130.678,7018.0
2016-05-17 12:45:00,131.26,131.3,131.05,131.23,5600.0,130.5785,130.6183,130.3696,130.5486,5600.0
2016-05-17 12:50:00,131.11,131.11,130.77,130.86,2864.0,130.4293,130.4293,130.091,130.1805,2864.0
2016-05-17 12:55:00,130.77,130.85,130.57,130.85,3809.0,130.091,130.1706,129.8921,130.1706,3809.0
2016-05-17 13:00:00,130.77,130.78,130.45,130.5,2850.0,130.091,130.101,129.7727,129.8224,2850.0
2016-05-17 13:05:00,130.55,130.83,130.48,130.78,3738.0,129.8722,130.1507,129.8025,130.101,3738.0
2016-05-17 13:10:00,130.83,130.88,130.78,130.88,700.0,130.1507,130.2004,130.101,130.2004,700.0
2016-05-17 13:15:00,130.98,131.23,130.98,131.23,1800.0,130.2999,130.5486,130.2999,130.5486,1800.0
2016-05-17 13:20:00,131.25,131.25,131.15,131.23,500.0,130.5685,130.5685,130.469,130.5486,500.0
2016-05-17 13:25:00,131.25,131.32,131.22,131.31,500.0,130.5685,130.6382,130.5387,130.6282,500.0
2016-05-17 13:30:00,131.27,131.54,131.27,131.54,800.0,130.5884,130.857,130.5884,130.857,800.0
2016-05-17 13:35:00,131.46,131.57,131.46,131.56,500.0,130.7774,130.8869,130.7774,130.8769,500.0
2016-05-17 13:40:00,131.45,131.49,131.32,131.41,2500.0,130.7675,130.8073,130.6382,130.7277,2500.0
2016-05-17 13:45:00,131.43,131.65,131.43,131.52,2600.0,130.7476,130.9664,130.7476,130.8371,2600.0
2016-05-17 13:50:00,131.45,131.52,131.37,131.39,1200.0,130.7675,130.8371,130.6879,130.7078,1200.0
2016-05-17 13:55:00,131.34,131.41,130.89,130.89,3800.0,130.6581,130.7277,130.2104,130.2104,3800.0
2016-05-17 14:00:00,130.83,130.89,130.64,130.72,4300.0,130.1507,130.2104,129.9617,130.0413,4300.0
2016-05-17 14:05:00,130.65,130.72,130.6,130.61,1989.0,129.9716,130.0413,129.9219,129.9318,1989.0
2016-05-17 14:10:00,130.56,130.63,130.44,130.52,5412.0,129.8821,129.9517,129.7627,129.8423,5412.0
2016-05-17 14:15:00,130.51,130.58,130.16,130.16,4700.0,129.8324,129.902,129.4842,129.4842,4700.0
2016-05-17 14:20:00,130.24,130.24,130.05,130.2,3101.0,129.5638,129.5638,129.3748,129.524,3101.0
2016-05-17 14:25:00,130.06,130.28,130.01,130.28,3453.0,129.3847,129.6036,129.335,129.6036,3453.0
2016-05-17 14:30:00,130.21,130.3,130.13,130.29,2000.0,129.5339,129.6235,129.4543,129.6135,2000.0
2016-05-17 14:35:00,130.19,130.28,130.13,130.19,6266.0,129.514,129.6036,129.4543,129.514,6266.0
2016-05-17 14:40:00,130.18,130.19,129.89,130.05,5800.0,129.5041,129.514,129.2156,129.3748,5800.0
2016-05-17 14:45:00,130.16,130.32,130.13,130.13,1400.0,129.4842,129.6434,129.4543,129.4543,1400.0
2016-05-17 14:50:00,130.13,130.37,130.13,130.21,5619.0,129.4543,129.6931,129.4543,129.5339,5619.0
2016-05-17 14:55:00,130.15,130.63,130.15,130.62,2965.0,129.4742,129.9517,129.4742,129.9418,2965.0
2016-05-17 15:00:00,130.62,130.73,130.34,130.38,5812.0,129.9418,130.0512,129.6632,129.703,5812.0
2016-05-17 15:05:00,130.29,130.76,130.29,130.61,1800.0,129.6135,130.0811,129.6135,129.9318,1800.0
2016-05-17 15:10:00,130.67,130.86,130.57,130.74,6000.0,129.9915,130.1805,129.8921,130.0612,6000.0
2016-05-17 15:15:00,130.81,131.0,130.53,130.97,4598.0,130.1308,130.3198,129.8523,130.29,4598.0
2016-05-17 15:20:00,130.89,130.97,130.76,130.82,8490.0,130.2104,130.29,130.0811,130.1408,8490.0
2016-05-17 15:25:00,130.85,130.85,130.5,130.72,3000.0,130.1706,130.1706,129.8224,130.0413,3000.0
2016-05-17 15:30:00,130.76,130.81,130.66,130.81,5208.0,130.0811,130.1308,129.9816,130.1308,5208.0
2016-05-17 15:35:00,130.76,131.1,130.76,131.08,5300.0,130.0811,130.4193,130.0811,130.3994,5300.0
2016-05-17 15:40:00,131.01,131.05,130.81,130.85,4726.0,130.3298,130.3696,130.1308,130.1706,4726.0
2016-05-17 15:45:00,130.89,131.1,130.87,131.0,7860.0,130.2104,130.4193,130.1905,130.3198,7860.0
2016-05-17 15:50:00,130.99,131.09,130.89,131.07,10173.0,130.3099,130.4094,130.2104,130.3895,10173.0
2016-05-17 15:55:00,131.06,131.07,130.71,130.79,26400.0,130.3795,130.3895,130.0313,130.1109,26400.0
2016-05-18 09:30:00,129.98,131.25,129.98,131.25,1729.0,129.3051,130.5685,129.3051,130.5685,1729.0
2016-05-18 09:35:00,130.06,130.06,130.06,130.06,100.0,129.3847,129.3847,129.3847,129.3847,100.0
2016-05-18 09:40:00,131.01,131.01,130.47,130.55,400.0,130.3298,130.3298,129.7926,129.8722,400.0
2016-05-18 09:45:00,130.96,130.96,130.26,130.27,1700.0,130.28,130.28,129.5837,129.5936,1700.0
2016-05-18 09:50:00,130.23,130.28,130.21,130.28,1000.0,129.5538,129.6036,129.5339,129.6036,1000.0
2016-05-18 09:55:00,130.79,130.85,130.76,130.85,2544.0,130.1109,130.1706,130.0811,130.1706,2544.0
2016-05-18 10:00:00,130.77,131.05,130.73,130.84,5500.0,130.091,130.3696,130.0512,130.1607,5500.0
2016-05-18 10:05:00,130.95,131.2,130.92,131.2,4943.0,130.2701,130.5188,130.2402,130.5188,4943.0
2016-05-18 10:10:00,131.45,131.78,131.45,131.73,2750.0,130.7675,131.0958,130.7675,131.046,2750.0
2016-05-18 10:15:00,131.61,131.81,131.5,131.8,1400.0,130.9267,131.1256,130.8172,131.1157,1400.0
2016-05-18 10:20:00,131.8,131.8,131.56,131.67,300.0,131.1157,131.1157,130.8769,130.9863,300.0
2016-05-18 10:25:00,131.79,132.14,131.66,131.66,1803.0,131.1057,131.4539,130.9764,130.9764,1803.0
2016-05-18 10:30:00,131.64,131.74,131.38,131.71,2900.0,130.9565,131.056,130.6978,131.0261,2900.0
2016-05-18 10:35:00,131.49,131.58,131.49,131.58,353.0,130.8073,130.8968,130.8073,130.8968,353.0
2016-05-18 10:40:00,131.51,131.65,131.29,131.65,4871.0,130.8272,130.9664,130.6083,130.9664,4871.0
2016-05-18 10:45:00,131.64,131.76,131.53,131.53,1750.0,130.9565,131.0759,130.8471,130.8471,1750.0
2016-05-18 10:50:00,131.53,131.58,131.38,131.38,1074.0,130.8471,130.8968,130.6978,130.6978,1074.0
2016-05-18 10:55:00,131.5,131.83,131.4,131.83,20926.0,130.8172,131.1455,130.7177,131.1455,20926.0
2016-05-18 11:00:00,131.85,132.13,131.8,132.06,4500.0,131.1654,131.444,131.1157,131.3743,4500.0
2016-05-18 11:05:00,132.02,132.02,131.76,131.84,4358.0,131.3345,131.3345,131.0759,131.1555,4358.0
2016-05-18 11:10:00,131.75,131.75,131.44,131.59,2300.0,131.0659,131.0659,130.7575,130.9068,2300.0
2016-05-18 11:15:00,131.6,131.8,131.28,131.28,3564.0,130.9167,131.1157,130.5984,130.5984,3564.0
2016-05-18 11:20:00,131.26,131.5,131.26,131.28,1998.0,130.5785,130.8172,130.5785,130.5984,1998.0
2016-05-18 11:25:00,131.32,131.5,131.32,131.5,500.0,130.6382,130.8172,130.6382,130.8172,500.0
2016-05-18 11:30:00,131.36,132.15,131.36,132.15,3568.0,130.678,131.4639,130.678,131.4639,3568.0
2016-05-18 11:35:00,132.24,132.35,132.09,132.09,500.0,131.5534,131.6628,131.4042,131.4042,500.0
2016-05-18 11:40:00,132.08,132.3,132.06,132.12,4900.0,131.3942,131.6131,131.3743,131.434,4900.0
2016-05-18 11:45:00,132.28,132.4,132.28,132.36,2455.0,131.5932,131.7126,131.5932,131.6728,2455.0
2016-05-18 11:50:00,132.32,132.65,132.31,132.39,3200.0,131.633,131.9613,131.623,131.7026,3200.0
2016-05-18 11:55:00,132.39,132.5,132.23,132.32,1645.0,131.7026,131.812,131.5434,131.633,1645.0
2016-05-18 12:00:00,132.23,132.38,132.1,132.38,4242.0,131.5434,131.6927,131.4141,131.6927,4242.0
2016-05-18 12:05:00,132.42,132.42,132.33,132.33,200.0,131.7324,131.7324,131.6429,131.6429,200.0
2016-05-18 12:10:00,132.36,132.39,132.29,132.39,600.0,131.6728,131.7026,131.6031,131.7026,600.0
2016-05-18 12:15:00,132.33,132.4,132.29,132.29,500.0,131.6429,131.7126,131.6031,131.6031,500.0
2016-05-18 12:20:00,132.32,132.42,132.26,132.42,2100.0,131.633,131.7324,131.5733,131.7324,2100.0
2016-05-18 12:25:00,132.45,132.45,132.2,132.2,500.0,131.7623,131.7623,131.5136,131.5136,500.0
2016-05-18 12:30:00,132.05,132.1,132.02,132.1,900.0,131.3644,131.4141,131.3345,131.4141,900.0
2016-05-18 12:35:00,132.02,132.13,131.94,132.13,4886.0,131.3345,131.444,131.2549,131.444,4886.0
2016-05-18 12:40:00,132.15,132.2,132.15,132.2,1600.0,131.4639,131.5136,131.4639,131.5136,1600.0
2016-05-18 12:45:00,132.21,132.42,132.2,132.35,5175.0,131.5235,131.7324,131.5136,131.6628,5175.0
2016-05-18 12:50:00,132.3,132.38,132.09,132.38,3001.0,131.6131,131.6927,131.4042,131.6927,3001.0
2016-05-18 12:55:00,132.42,132.77,132.37,132.77,2080.0,131.7324,132.0806,131.6827,132.0806,2080.0
2016-05-18 13:00:00,132.72,133.09,132.72,133.04,2850.0,132.0309,132.399,132.0309,132.3492,2850.0
2016-05-18 13:05:00,133.04,133.04,132.77,132.77,1900.0,132.3492,132.3492,132.0806,132.0806,1900.0
2016-05-18 13:10:00,132.74,132.8,132.73,132.73,900.0,132.0508,132.1105,132.0408,132.0408,900.0
2016-05-18 13:15:00,132.89,132.92,132.8,132.91,4100.0,132.2,132.2299,132.1105,132.2199,4100.0
2016-05-18 13:20:00,132.92,133.05,132.92,132.94,1956.0,132.2299,132.3592,132.2299,132.2497,1956.0
2016-05-18 13:25:00,132.88,132.95,132.75,132.75,1100.0,132.1901,132.2597,132.0607,132.0607,1100.0
2016-05-18 13:30:00,132.74,132.83,132.74,132.78,900.0,132.0508,132.1403,132.0508,132.0906,900.0
2016-05-18 13:35:00,132.84,132.84,132.6,132.6,6300.0,132.1503,132.1503,131.9115,131.9115,6300.0
2016-05-18 13:40:00,132.56,132.73,132.46,132.59,3872.0,131.8717,132.0408,131.7722,131.9016,3872.0
2016-05-18 13:45:00,132.69,132.69,132.55,132.55,2310.0,132.001,132.001,131.8618,131.8618,2310.0
2016-05-18 13:50:00,132.51,132.6,131.71,131.71,5400.0,131.822,131.9115,131.0261,131.0261,5400.0
2016-05-18 13:55:00,131.93,132.16,131.2,131.2,54967.0,131.245,131.4738,130.5188,130.5188,54967.0
2016-05-18 14:00:00,131.44,131.44,130.97,131.26,15122.0,130.7575,130.7575,130.29,130.5785,15122.0
2016-05-18 14:05:00,131.12,131.76,130.84,131.76,12464.0,130.4392,131.0759,130.1607,131.0759,12464.0
2016-05-18 14:10:00,131.76,131.76,131.42,131.53,6608.0,131.0759,131.0759,130.7376,130.8471,6608.0
2016-05-18 14:15:00,131.38,131.61,131.28,131.61,15788.0,130.6978,130.9267,130.5984,130.9267,15788.0
2016-05-18 14:20:00,131.61,131.65,131.18,131.23,15735.0,130.9267,130.9664,130.4989,130.5486,15735.0
2016-05-18 14:25:00,131.1,131.3,131.01,131.23,11850.0,130.4193,130.6183,130.3298,130.5486,11850.0
2016-05-18 14:30:00,131.25,131.3,130.82,131.14,19981.0,130.5685,130.6183,130.1408,130.4591,19981.0
2016-05-18 14:35:00,131.25,131.34,131.21,131.25,1800.0,130.5685,130.6581,130.5287,130.5685,1800.0
2016-05-18 14:40:00,131.25,131.6,131.14,131.5,3866.0,130.5685,130.9167,130.4591,130.8172,3866.0
2016-05-18 14:45:00,131.55,131.59,131.38,131.52,4240.0,130.867,130.9068,130.6978,130.8371,4240.0
2016-05-18 14:50:00,131.57,132.01,131.57,131.75,4231.0,130.8869,131.3246,130.8869,131.0659,4231.0
2016-05-18 14:55:00,131.53,131.67,131.53,131.67,1000.0,130.8471,130.9863,130.8471,130.9863,1000.0
2016-05-18 15:00:00,131.72,132.23,131.72,132.16,713.0,131.0361,131.5434,131.0361,131.4738,713.0
2016-05-18 15:05:00,132.03,132.23,132.03,132.15,1113.0,131.3445,131.5434,131.3445,131.4639,1113.0
2016-05-18 15:10:00,132.16,132.16,131.83,131.84,1600.0,131.4738,131.4738,131.1455,131.1555,1600.0
2016-05-18 15:15:00,131.72,131.73,131.62,131.72,700.0,131.0361,131.046,130.9366,131.0361,700.0
2016-05-18 15:20:00,131.8,132.09,131.73,131.81,8314.0,131.1157,131.4042,131.046,131.1256,8314.0
2016-05-18 15:25:00,131.86,132.12,131.81,131.81,6517.0,131.1754,131.434,131.1256,131.1256,6517.0
2016-05-18 15:30:00,131.84,132.12,131.83,132.11,8208.0,131.1555,131.434,131.1455,131.4241,8208.0
2016-05-18 15:35:00,132.14,132.16,131.97,132.0,9600.0,131.4539,131.4738,131.2848,131.3146,9600.0
2016-05-18 15:40:00,132.02,132.23,131.98,132.16,4940.0,131.3345,131.5434,131.2947,131.4738,4940.0
2016-05-18 15:45:00,132.27,132.55,132.19,132.4,10028.0,131.5832,131.8618,131.5036,131.7126,10028.0
2016-05-18 15:50:00,132.38,132.46,132.1,132.13,8363.0,131.6927,131.7722,131.4141,131.444,8363.0
2016-05-18 15:55:00,132.13,132.72,132.09,132.5,27964.0,131.444,132.0309,131.4042,131.812,27964.0
2016-05-19 09:30:00,131.65,132.38,131.41,131.41,1273.0,130.9664,131.6927,130.7277,130.7277,1273.0
2016-05-19 09:35:00,131.89,132.49,131.52,132.49,1600.0,131.2052,131.8021,130.8371,131.8021,1600.0
2016-05-19 09:40:00,132.63,133.08,132.46,132.52,9200.0,131.9414,132.389,131.7722,131.8319,9200.0
2016-05-19 09:45:00,132.8,132.84,131.97,132.03,12405.0,132.1105,132.1503,131.2848,131.3445,12405.0
2016-05-19 09:50:00,132.0,132.08,131.64,131.67,1100.0,131.3146,131.3942,130.9565,130.9863,1100.0
2016-05-19 09:55:00,131.6,131.6,130.33,130.33,3754.0,130.9167,130.9167,129.6533,129.6533,3754.0
2016-05-19 10:00:00,130.75,130.98,130.57,130.8,500.0,130.0711,130.2999,129.8921,130.1209,500.0
2016-05-19 10:05:00,130.97,130.97,130.13,130.35,3510.0,130.29,130.29,129.4543,129.6732,3510.0
2016-05-19 10:10:00,130.38,130.44,129.91,129.91,3120.0,129.703,129.7627,129.2355,129.2355,3120.0
2016-05-19 10:15:00,130.0,130.16,129.88,130.16,2300.0,129.325,129.4842,129.2056,129.4842,2300.0
2016-05-19 10:20:00,130.29,130.66,129.85,130.66,2523.0,129.6135,129.9816,129.1758,129.9816,2523.0
2016-05-19 10:25:00,130.68,131.2,130.59,131.0,6503.0,130.0015,130.5188,129.912,130.3198,6503.0
2016-05-19 10:30:00,131.18,131.3,130.82,131.3,13008.0,130.4989,130.6183,130.1408,130.6183,13008.0
2016-05-19 10:35:00,131.11,131.25,130.69,131.12,15248.0,130.4293,130.5685,130.0114,130.4392,15248.0
2016-05-19 10:40:00,131.12,131.39,131.0,131.35,7880.0,130.4392,130.7078,130.3198,130.668,7880.0
2016-05-19 10:45:00,131.15,131.3,130.96,131.08,7802.0,130.469,130.6183,130.28,130.3994,7802.0
2016-05-19 10:50:00,130.96,131.12,130.96,130.97,11268.0,130.28,130.4392,130.28,130.29,11268.0
2016-05-19 10:55:00,131.05,131.16,131.01,131.01,1100.0,130.3696,130.479,130.3298,130.3298,1100.0
2016-05-19 11:00:00,131.0,131.05,130.51,130.52,6928.0,130.3198,130.3696,129.8324,129.8423,6928.0
2016-05-19 11:05:00,130.51,130.6,130.34,130.49,15659.0,129.8324,129.9219,129.6632,129.8125,15659.0
2016-05-19 11:10:00,130.54,130.78,130.17,130.78,16765.0,129.8622,130.101,129.4941,130.101,16765.0
2016-05-19 11:15:00,130.76,131.13,130.73,131.13,1900.0,130.0811,130.4491,130.0512,130.4491,1900.0
2016-05-19 11:20:00,131.13,131.5,131.13,131.49,4150.0,130.4491,130.8172,130.4491,130.8073,4150.0
2016-05-19 11:25:00,131.46,131.47,131.26,131.26,1900.0,130.7774,130.7874,130.5785,130.5785,1900.0
2016-05-19 11:30:00,131.06,131.16,130.99,131.16,700.0,130.3795,130.479,130.3099,130.479,700.0
2016-05-19 11:35:00,130.99,131.11,130.94,131.09,1100.0,130.3099,130.4293,130.2601,130.4094,1100.0
2016-05-19 11:40:00,131.08,131.08,130.95,131.02,700.0,130.3994,130.3994,130.2701,130.3397,700.0
2016-05-19 11:45:00,130.85,131.01,130.68,130.68,900.0,130.1706,130.3298,130.0015,130.0015,900.0
2016-05-19 11:50:00,130.81,130.92,130.49,130.61,2200.0,130.1308,130.2402,129.8125,129.9318,2200.0
2016-05-19 11:55:00,130.52,131.15,130.52,130.96,4300.0,129.8423,130.469,129.8423,130.28,4300.0
2016-05-19 12:00:00,130.99,131.0,130.78,130.98,400.0,130.3099,130.3198,130.101,130.2999,400.0
2016-05-19 12:05:00,130.98,131.2,130.87,131.19,500.0,130.2999,130.5188,130.1905,130.5088,500.0
2016-05-19 12:10:00,131.3,131.46,131.14,131.46,7800.0,130.6183,130.7774,130.4591,130.7774,7800.0
2016-05-19 12:15:00,131.45,131.5,131.45,131.5,743.0,130.7675,130.8172,130.7675,130.8172,743.0
2016-05-19 12:20:00,131.39,131.59,131.2,131.52,10882.0,130.7078,130.9068,130.5188,130.8371,10882.0
2016-05-19 12:25:00,131.5,131.62,131.32,131.5,6400.0,130.8172,130.9366,130.6382,130.8172,6400.0
2016-05-19 12:30:00,131.58,131.67,131.35,131.35,3500.0,130.8968,130.9863,130.668,130.668,3500.0
2016-05-19 12:35:00,131.49,131.61,131.34,131.61,2500.0,130.8073,130.9267,130.6581,130.9267,2500.0
2016-05-19 12:40:00,131.48,131.62,131.45,131.62,4456.0,130.7973,130.9366,130.7675,130.9366,4456.0
2016-05-19 12:45:00,131.59,131.59,131.35,131.49,6978.0,130.9068,130.9068,130.668,130.8073,6978.0
2016-05-19 12:50:00,131.52,131.58,131.38,131.5,12749.0,130.8371,130.8968,130.6978,130.8172,12749.0
2016-05-19 12:55:00,131.44,131.65,131.44,131.64,800.0,130.7575,130.9664,130.7575,130.9565,800.0
2016-05-19 13:00:00,131.53,131.53,131.39,131.5,2936.0,130.8471,130.8471,130.7078,130.8172,2936.0
2016-05-19 13:05:00,131.52,131.54,131.48,131.49,950.0,130.8371,130.857,130.7973,130.8073,950.0
2016-05-19 13:10:00,131.57,131.8,131.5,131.8,2277.0,130.8869,131.1157,130.8172,131.1157,2277.0
2016-05-19 13:15:00,131.73,132.09,131.71,132.09,6500.0,131.046,131.4042,131.0261,131.4042,6500.0
2016-05-19 13:20:00,132.09,132.21,131.79,132.0,1910.0,131.4042,131.5235,131.1057,131.3146,1910.0
2016-05-19 13:25:00,132.01,132.01,131.99,131.99,300.0,131.3246,131.3246,131.3047,131.3047,300.0
2016-05-19 13:30:00,131.99,132.1,131.89,132.1,3295.0,131.3047,131.4141,131.2052,131.4141,3295.0
2016-05-19 13:35:00,132.13,132.2,131.97,131.98,5000.0,131.444,131.5136,131.2848,131.2947,5000.0
2016-05-19 13:40:00,132.09,132.1,131.95,131.95,3100.0,131.4042,131.4141,131.2649,131.2649,3100.0
2016-05-19 13:45:00,131.9,132.1,131.9,132.0,4400.0,131.2151,131.4141,131.2151,131.3146,4400.0
2016-05-19 13:50:00,131.93,132.08,131.93,132.0,2400.0,131.245,131.3942,131.245,131.3146,2400.0
2016-05-19 13:55:00,131.99,132.05,131.93,131.98,12836.0,131.3047,131.3644,131.245,131.2947,12836.0
2016-05-19 14:00:00,131.95,132.01,131.5,131.67,7909.0,131.2649,131.3246,130.8172,130.9863,7909.0
2016-05-19 14:05:00,131.69,131.69,131.5,131.54,4668.0,131.0062,131.0062,130.8172,130.857,4668.0
2016-05-19 14:10:00,131.69,131.94,131.63,131.77,6250.0,131.0062,131.2549,130.9466,131.0858,6250.0
2016-05-19 14:15:00,131.85,131.85,131.7,131.8,2300.0,131.1654,131.1654,131.0162,131.1157,2300.0
2016-05-19 14:20:00,131.8,131.86,131.69,131.83,8584.0,131.1157,131.1754,131.0062,131.1455,8584.0
2016-05-19 14:25:00,131.87,131.99,131.66,131.66,11500.0,131.1853,131.3047,130.9764,130.9764,11500.0
2016-05-19 14:30:00,131.83,131.99,131.72,131.8,2600.0,131.1455,131.3047,131.0361,131.1157,2600.0
2016-05-19 14:35:00,131.85,131.85,131.49,131.66,4587.0,131.1654,131.1654,130.8073,130.9764,4587.0
2016-05-19 14:40:00,131.66,131.66,131.49,131.5,1500.0,130.9764,130.9764,130.8073,130.8172,1500.0
2016-05-19 14:45:00,131.67,131.68,131.5,131.58,1700.0,130.9863,130.9963,130.8172,130.8968,1700.0
2016-05-19 14:50:00,131.68,131.68,131.4,131.4,2220.0,130.9963,130.9963,130.7177,130.7177,2220.0
2016-05-19 14:55:00,131.51,131.61,131.39,131.47,4100.0,130.8272,130.9267,130.7078,130.7874,4100.0
2016-05-19 15:00:00,131.4,131.7,131.4,131.65,4010.0,130.7177,131.0162,130.7177,130.9664,4010.0
2016-05-19 15:05:00,131.76,131.99,131.65,131.94,9000.0,131.0759,131.3047,130.9664,131.2549,9000.0
2016-05-19 15:10:00,131.92,132.08,131.8,131.82,7600.0,131.235,131.3942,131.1157,131.1356,7600.0
2016-05-19 15:15:00,131.76,131.87,131.65,131.87,10400.0,131.0759,131.1853,130.9664,131.1853,10400.0
2016-05-19 15:20:00,131.85,131.85,131.72,131.82,23681.0,131.1654,131.1654,131.0361,131.1356,23681.0
2016-05-19 15:25:00,131.84,131.85,131.67,131.71,6400.0,131.1555,131.1654,130.9863,131.0261,6400.0
2016-05-19 15:30:00,131.78,131.85,131.72,131.73,7782.0,131.0958,131.1654,131.0361,131.046,7782.0
2016-05-19 15:35:00,131.69,131.8,131.69,131.75,7816.0,131.0062,131.1157,131.0062,131.0659,7816.0
2016-05-19 15:40:00,131.75,131.8,131.69,131.69,12039.0,131.0659,131.1157,131.0062,131.0062,12039.0
2016-05-19 15:45:00,131.79,131.8,131.72,131.79,12779.0,131.1057,131.1157,131.0361,131.1057,12779.0
2016-05-19 15:50:00,131.79,131.94,131.69,131.83,17448.0,131.1057,131.2549,131.0062,131.1455,17448.0
2016-05-19 15:55:00,131.91,132.01,131.73,131.81,21067.0,131.2251,131.3246,131.046,131.1256,21067.0
2016-05-20 09:30:00,132.12,133.01,132.0,133.01,4195.0,131.434,132.3194,131.3146,132.3194,4195.0
2016-05-20 09:35:00,133.1,133.1,132.32,132.47,4723.0,132.4089,132.4089,131.633,131.7822,4723.0
2016-05-20 09:40:00,132.55,133.8,132.33,133.42,10528.0,131.8618,133.1053,131.6429,132.7273,10528.0
2016-05-20 09:45:00,132.77,133.41,132.51,133.41,800.0,132.0806,132.7173,131.822,132.7173,800.0
2016-05-20 09:50:00,133.47,133.76,133.34,133.56,2900.0,132.777,133.0655,132.6477,132.8665,2900.0
2016-05-20 09:55:00,133.67,133.84,133.4,133.71,3191.0,132.976,133.1451,132.7074,133.0158,3191.0
2016-05-20 10:00:00,133.8,133.8,133.32,133.48,11993.0,133.1053,133.1053,132.6278,132.7869,11993.0
2016-05-20 10:05:00,133.6,133.6,133.38,133.45,2500.0,132.9063,132.9063,132.6875,132.7571,2500.0
2016-05-20 10:10:00,133.37,133.37,132.88,132.91,3639.0,132.6775,132.6775,132.1901,132.2199,3639.0
2016-05-20 10:15:00,132.79,133.32,132.79,133.01,1900.0,132.1005,132.6278,132.1005,132.3194,1900.0
2016-05-20 10:20:00,133.06,133.06,132.44,132.44,3000.0,132.3691,132.3691,131.7523,131.7523,3000.0
2016-05-20 10:25:00,132.33,132.87,132.13,132.23,16079.0,131.6429,132.1801,131.444,131.5434,16079.0
2016-05-20 10:30:00,132.17,132.27,131.89,131.91,15437.0,131.4837,131.5832,131.2052,131.2251,15437.0
2016-05-20 10:35:00,131.97,132.07,131.7,131.92,7407.0,131.2848,131.3843,131.0162,131.235,7407.0
2016-05-20 10:40:00,131.8,131.88,131.54,131.64,22477.0,131.1157,131.1953,130.857,130.9565,22477.0
2016-05-20 10:45:00,131.53,132.16,131.45,132.15,25278.0,130.8471,131.4738,130.7675,131.4639,25278.0
2016-05-20 10:50:00,132.17,132.9,132.17,132.45,7300.0,131.4837,132.21,131.4837,131.7623,7300.0
2016-05-20 10:55:00,132.64,132.75,132.39,132.75,3544.0,131.9513,132.0607,131.7026,132.0607,3544.0
2016-05-20 11:00:00,132.72,133.06,132.72,132.82,2700.0,132.0309,132.3691,132.0309,132.1304,2700.0
2016-05-20 11:05:00,133.0,133.04,132.86,132.88,610.0,132.3094,132.3492,132.1702,132.1901,610.0
2016-05-20 11:10:00,132.85,133.09,132.71,133.09,1720.0,132.1602,132.399,132.0209,132.399,1720.0
2016-05-20 11:15:00,133.01,133.04,132.83,132.96,3240.0,132.3194,132.3492,132.1403,132.2696,3240.0
2016-05-20 11:20:00,133.02,133.02,132.71,132.75,5410.0,132.3293,132.3293,132.0209,132.0607,5410.0
2016-05-20 11:25:00,132.68,132.83,132.39,132.4,7068.0,131.9911,132.1403,131.7026,131.7126,7068.0
2016-05-20 11:30:00,132.48,132.55,132.02,132.21,17260.0,131.7921,131.8618,131.3345,131.5235,17260.0
2016-05-20 11:35:00,132.23,132.37,132.06,132.28,21110.0,131.5434,131.6827,131.3743,131.5932,21110.0
2016-05-20 11:40:00,132.33,132.5,132.25,132.4,2668.0,131.6429,131.812,131.5633,131.7126,2668.0
2016-05-20 11:45:00,132.4,132.45,132.08,132.31,26140.0,131.7126,131.7623,131.3942,131.623,26140.0
2016-05-20 11:50:00,132.34,132.39,131.91,132.05,7853.0,131.6529,131.7026,131.2251,131.3644,7853.0
2016-05-20 11:55:00,132.05,132.73,131.84,132.6,11077.0,131.3644,132.0408,131.1555,131.9115,11077.0
2016-05-20 12:00:00,132.72,133.08,132.57,133.03,2710.0,132.0309,132.389,131.8817,132.3393,2710.0
2016-05-20 12:05:00,132.87,132.88,132.64,132.7,3223.0,132.1801,132.1901,131.9513,132.011,3223.0
2016-05-20 12:10:00,132.83,132.98,132.57,132.66,9278.0,132.1403,132.2895,131.8817,131.9712,9278.0
2016-05-20 12:15:00,132.43,132.65,132.43,132.64,429.0,131.7424,131.9613,131.7424,131.9513,429.0
2016-05-20 12:20:00,132.54,132.7,132.51,132.7,2738.0,131.8518,132.011,131.822,132.011,2738.0
2016-05-20 12:25:00,132.53,132.54,132.53,132.54,700.0,131.8419,131.8518,131.8419,131.8518,700.0
2016-05-20 12:30:00,132.57,132.57,132.47,132.47,700.0,131.8817,131.8817,131.7822,131.7822,700.0
2016-05-20 12:35:00,132.47,132.6,132.47,132.55,1410.0,131.7822,131.9115,131.7822,131.8618,1410.0
2016-05-20 12:40:00,132.6,132.78,132.59,132.6,2485.0,131.9115,132.0906,131.9016,131.9115,2485.0
2016-05-20 12:45:00,132.72,132.72,132.61,132.61,500.0,132.0309,132.0309,131.9215,131.9215,500.0
2016-05-20 12:50:00,132.66,132.67,132.66,132.66,100.0,131.9712,131.9812,131.9712,131.9712,100.0
2016-05-20 12:55:00,132.82,132.84,132.82,132.84,600.0,132.1304,132.1503,132.1304,132.1503,600.0
2016-05-20 13:00:00,132.85,132.85,132.75,132.75,700.0,132.1602,132.1602,132.0607,132.0607,700.0
2016-05-20 13:05:00,132.71,132.85,132.66,132.74,6191.0,132.0209,132.1602,131.9712,132.0508,6191.0
2016-05-20 13:10:00,132.69,132.74,132.29,132.47,18642.0,132.001,132.0508,131.6031,131.7822,18642.0
2016-05-20 13:15:00,132.44,132.51,132.12,132.14,20857.0,131.7523,131.822,131.434,131.4539,20857.0
2016-05-20 13:20:00,132.1,132.33,132.07,132.07,16344.0,131.4141,131.6429,131.3843,131.3843,16344.0
2016-05-20 13:25:00,132.13,132.31,132.0,132.11,5900.0,131.444,131.623,131.3146,131.4241,5900.0
2016-05-20 13:30:00,132.07,132.07,131.88,131.97,3800.0,131.3843,131.3843,131.1953,131.2848,3800.0
2016-05-20 13:35:00,131.98,132.03,131.9,131.97,6719.0,131.2947,131.3445,131.2151,131.2848,6719.0
2016-05-20 13:40:00,131.98,132.06,131.9,132.02,5945.0,131.2947,131.3743,131.2151,131.3345,5945.0
2016-05-20 13:45:00,131.99,132.67,131.92,132.33,16928.0,131.3047,131.9812,131.235,131.6429,16928.0
2016-05-20 13:50:00,132.65,132.71,132.65,132.71,600.0,131.9613,132.0209,131.9613,132.0209,600.0
2016-05-20 13:55:00,132.61,132.67,132.55,132.67,1997.0,131.9215,131.9812,131.8618,131.9812,1997.0
2016-05-20 14:00:00,132.63,132.63,132.19,132.31,38662.0,131.9414,131.9414,131.5036,131.623,38662.0
2016-05-20 14:05:00,132.28,132.43,132.16,132.21,37006.0,131.5932,131.7424,131.4738,131.5235,37006.0
2016-05-20 14:10:00,132.27,132.75,132.22,132.75,12399.0,131.5832,132.0607,131.5335,132.0607,12399.0
2016-05-20 14:15:00,132.68,132.75,132.57,132.57,2500.0,131.9911,132.0607,131.8817,131.8817,2500.0
2016-05-20 14:20:00,132.48,132.6,132.44,132.6,8880.0,131.7921,131.9115,131.7523,131.9115,8880.0
2016-05-20 14:25:00,132.62,132.79,132.59,132.59,1783.0,131.9314,132.1005,131.9016,131.9016,1783.0
2016-05-20 14:30:00,132.7,132.98,132.7,132.98,1300.0,132.011,132.2895,132.011,132.2895,1300.0
2016-05-20 14:35:00,132.9,133.0,132.78,132.93,3465.0,132.21,132.3094,132.0906,132.2398,3465.0
2016-05-20 14:40:00,132.98,133.16,132.96,133.05,3732.0,132.2895,132.4686,132.2696,132.3592,3732.0
2016-05-20 14:45:00,133.16,133.26,133.08,133.15,2434.0,132.4686,132.5681,132.389,132.4587,2434.0
2016-05-20 14:50:00,133.16,133.3,133.14,133.3,6417.0,132.4686,132.6079,132.4487,132.6079,6417.0
2016-05-20 14:55:00,133.25,133.33,133.06,133.16,3653.0,132.5581,132.6377,132.3691,132.4686,3653.0
2016-05-20 15:00:00,133.12,133.12,132.86,132.96,6983.0,132.4288,132.4288,132.1702,132.2696,6983.0
2016-05-20 15:05:00,132.96,133.05,132.92,133.03,14149.0,132.2696,132.3592,132.2299,132.3393,14149.0
2016-05-20 15:10:00,133.02,133.22,132.97,133.2,1800.0,132.3293,132.5283,132.2796,132.5084,1800.0
2016-05-20 15:15:00,133.29,133.29,133.03,133.1,4271.0,132.5979,132.5979,132.3393,132.4089,4271.0
2016-05-20 15:20:00,133.14,133.24,133.11,133.19,4258.0,132.4487,132.5482,132.4189,132.4985,4258.0
2016-05-20 15:25:00,133.19,133.34,133.19,133.28,1600.0,132.4985,132.6477,132.4985,132.588,1600.0
2016-05-20 15:30:00,133.3,133.37,133.25,133.32,3500.0,132.6079,132.6775,132.5581,132.6278,3500.0
2016-05-20 15:35:00,133.38,133.47,133.38,133.46,1400.0,132.6875,132.777,132.6875,132.767,1400.0
2016-05-20 15:40:00,133.5,133.73,133.5,133.57,7200.0,132.8068,133.0356,132.8068,132.8765,7200.0
2016-05-20 15:45:00,133.57,133.68,133.54,133.68,2176.0,132.8765,132.9859,132.8466,132.9859,2176.0
2016-05-20 15:50:00,133.62,133.99,133.55,133.99,18900.0,132.9262,133.2943,132.8566,133.2943,18900.0
2016-05-20 15:55:00,133.99,134.17,133.89,133.9,34542.0,133.2943,133.4734,133.1948,133.2048,34542.0
2016-05-23 09:30:00,133.48,133.74,132.98,132.98,1499.0,132.7869,133.0456,132.2895,132.2895,1499.0
2016-05-23 09:35:00,133.87,134.29,133.4,133.42,1700.0,133.1749,133.5927,132.7074,132.7273,1700.0
2016-05-23 09:40:00,133.69,134.09,133.32,133.32,3655.0,132.9959,133.3938,132.6278,132.6278,3655.0
2016-05-23 09:45:00,133.08,133.36,133.08,133.32,6600.0,132.389,132.6676,132.389,132.6278,6600.0
2016-05-23 09:50:00,133.1,133.49,133.1,133.32,6351.0,132.4089,132.7969,132.4089,132.6278,6351.0
2016-05-23 09:55:00,133.42,133.42,132.98,133.19,3750.0,132.7273,132.7273,132.2895,132.4985,3750.0
2016-05-23 10:00:00,133.15,133.44,133.15,133.42,2219.0,132.4587,132.7472,132.4587,132.7273,2219.0
2016-05-23 10:05:00,133.25,133.77,133.25,133.56,1290.0,132.5581,133.0754,132.5581,132.8665,1290.0
2016-05-23 10:10:00,133.53,133.94,133.33,133.33,3300.0,132.8367,133.2446,132.6377,132.6377,3300.0
2016-05-23 10:15:00,133.3,133.43,133.3,133.38,1954.0,132.6079,132.7372,132.6079,132.6875,1954.0
2016-05-23 10:20:00,133.39,133.82,133.35,133.35,1100.0,132.6974,133.1252,132.6576,132.6576,1100.0
2016-05-23 10:25:00,133.33,133.64,133.33,133.42,1300.0,132.6377,132.9461,132.6377,132.7273,1300.0
2016-05-23 10:30:00,133.4,133.46,133.3,133.4,4024.0,132.7074,132.767,132.6079,132.7074,4024.0
2016-05-23 10:35:00,133.53,133.72,133.53,133.72,400.0,132.8367,133.0257,132.8367,133.0257,400.0
2016-05-23 10:40:00,133.55,133.63,133.3,133.3,2300.0,132.8566,132.9362,132.6079,132.6079,2300.0
2016-05-23 10:45:00,133.43,133.46,133.35,133.45,3900.0,132.7372,132.767,132.6576,132.7571,3900.0
2016-05-23 10:50:00,133.45,133.52,133.32,133.43,5550.0,132.7571,132.8267,132.6278,132.7372,5550.0
2016-05-23 10:55:00,133.49,133.49,133.3,133.37,5400.0,132.7969,132.7969,132.6079,132.6775,5400.0
2016-05-23 11:00:00,133.38,133.43,133.2,133.2,5800.0,132.6875,132.7372,132.5084,132.5084,5800.0
2016-05-23 11:05:00,133.25,133.38,133.2,133.38,5500.0,132.5581,132.6875,132.5084,132.6875,5500.0
2016-05-23 11:10:00,133.33,133.4,133.09,133.25,8600.0,132.6377,132.7074,132.399,132.5581,8600.0
2016-05-23 11:15:00,133.31,133.5,133.22,133.33,4084.0,132.6178,132.8068,132.5283,132.6377,4084.0
2016-05-23 11:20:00,133.01,133.15,132.9,133.03,1950.0,132.3194,132.4587,132.21,132.3393,1950.0
2016-05-23 11:25:00,132.76,133.08,132.76,132.98,3000.0,132.0707,132.389,132.0707,132.2895,3000.0
2016-05-23 11:30:00,132.84,133.04,132.79,132.81,3200.0,132.1503,132.3492,132.1005,132.1204,3200.0
2016-05-23 11:35:00,132.73,132.86,132.71,132.8,2700.0,132.0408,132.1702,132.0209,132.1105,2700.0
2016-05-23 11:40:00,132.62,132.72,132.38,132.62,6663.0,131.9314,132.0309,131.6927,131.9314,6663.0
2016-05-23 11:45:00,132.61,132.75,132.6,132.75,1100.0,131.9215,132.0607,131.9115,132.0607,1100.0
2016-05-23 11:50:00,132.67,132.67,132.57,132.57,500.0,131.9812,131.9812,131.8817,131.8817,500.0
2016-05-23 11:55:00,132.52,132.6,132.51,132.57,1600.0,131.8319,131.9115,131.822,131.8817,1600.0
2016-05-23 12:00:00,132.47,132.69,132.47,132.5,1987.0,131.7822,132.001,131.7822,131.812,1987.0
2016-05-23 12:05:00,132.61,132.77,132.6,132.77,7122.0,131.9215,132.0806,131.9115,132.0806,7122.0
2016-05-23 12:10:00,132.61,132.71,132.59,132.61,4388.0,131.9215,132.0209,131.9016,131.9215,4388.0
2016-05-23 12:15:00,132.59,132.68,132.43,132.65,8300.0,131.9016,131.9911,131.7424,131.9613,8300.0
2016-05-23 12:20:00,132.68,132.68,132.47,132.57,3800.0,131.9911,131.9911,131.7822,131.8817,3800.0
2016-05-23 12:25:00,132.48,132.56,132.48,132.55,1198.0,131.7921,131.8717,131.7921,131.8618,1198.0
2016-05-23 12:30:00,132.53,132.61,132.47,132.51,1900.0,131.8419,131.9215,131.7822,131.822,1900.0
2016-05-23 12:35:00,132.53,132.63,132.48,132.6,7175.0,131.8419,131.9414,131.7921,131.9115,7175.0
2016-05-23 12:40:00,132.58,132.62,132.47,132.59,5404.0,131.8916,131.9314,131.7822,131.9016,5404.0
2016-05-23 12:45:00,132.52,132.6,132.47,132.57,4775.0,131.8319,131.9115,131.7822,131.8817,4775.0
2016-05-23 12:50:00,132.58,132.58,132.5,132.57,2100.0,131.8916,131.8916,131.812,131.8817,2100.0
2016-05-23 12:55:00,132.62,132.66,132.62,132.62,500.0,131.9314,131.9712,131.9314,131.9314,500.0
2016-05-23 13:00:00,132.72,132.77,132.6,132.77,2315.0,132.0309,132.0806,131.9115,132.0806,2315.0
2016-05-23 13:05:00,132.78,132.83,132.68,132.69,500.0,132.0906,132.1403,131.9911,132.001,500.0
2016-05-23 13:10:00,132.81,132.81,132.62,132.62,1669.0,132.1204,132.1204,131.9314,131.9314,1669.0
2016-05-23 13:15:00,132.62,132.75,132.55,132.75,6019.0,131.9314,132.0607,131.8618,132.0607,6019.0
2016-05-23 13:20:00,132.73,132.83,132.73,132.83,1400.0,132.0408,132.1403,132.0408,132.1403,1400.0
2016-05-23 13:25:00,132.79,133.09,132.79,133.05,9650.0,132.1005,132.399,132.1005,132.3592,9650.0
2016-05-23 13:30:00,133.04,133.04,132.63,132.66,5021.0,132.3492,132.3492,131.9414,131.9712,5021.0
2016-05-23 13:35:00,132.7,132.89,132.66,132.89,2300.0,132.011,132.2,131.9712,132.2,2300.0
2016-05-23 13:40:00,132.81,132.81,132.75,132.76,500.0,132.1204,132.1204,132.0607,132.0707,500.0
2016-05-23 13:45:00,132.85,132.85,132.72,132.85,300.0,132.1602,132.1602,132.0309,132.1602,300.0
2016-05-23 13:50:00,132.87,132.99,132.74,132.87,5049.0,132.1801,132.2995,132.0508,132.1801,5049.0
2016-05-23 13:55:00,132.9,132.9,132.65,132.65,2200.0,132.21,132.21,131.9613,131.9613,2200.0
2016-05-23 14:00:00,132.63,132.74,132.6,132.66,900.0,131.9414,132.0508,131.9115,131.9712,900.0
2016-05-23 14:05:00,132.7,132.75,132.62,132.63,1982.0,132.011,132.0607,131.9314,131.9414,1982.0
2016-05-23 14:10:00,132.63,133.01,132.63,133.01,3300.0,131.9414,132.3194,131.9414,132.3194,3300.0
2016-05-23 14:15:00,132.99,133.06,132.97,132.98,1444.0,132.2995,132.3691,132.2796,132.2895,1444.0
2016-05-23 14:20:00,132.95,133.1,132.92,133.01,7933.0,132.2597,132.4089,132.2299,132.3194,7933.0
2016-05-23 14:25:00,132.97,133.4,132.93,133.4,21719.0,132.2796,132.7074,132.2398,132.7074,21719.0
2016-05-23 14:30:00,133.4,133.4,133.06,133.17,2000.0,132.7074,132.7074,132.3691,132.4786,2000.0
2016-05-23 14:35:00,133.26,133.26,133.0,133.06,2500.0,132.5681,132.5681,132.3094,132.3691,2500.0
2016-05-23 14:40:00,133.0,133.08,133.0,133.08,3152.0,132.3094,132.389,132.3094,132.389,3152.0
2016-05-23 14:45:00,133.09,133.19,133.0,133.19,7451.0,132.399,132.4985,132.3094,132.4985,7451.0
2016-05-23 14:50:00,133.24,133.36,133.15,133.36,9868.0,132.5482,132.6676,132.4587,132.6676,9868.0
2016-05-23 14:55:00,133.36,133.39,133.11,133.16,3899.0,132.6676,132.6974,132.4189,132.4686,3899.0
2016-05-23 15:00:00,133.2,133.25,133.1,133.25,10320.0,132.5084,132.5581,132.4089,132.5581,10320.0
2016-05-23 15:05:00,133.21,133.38,133.21,133.29,6861.0,132.5183,132.6875,132.5183,132.5979,6861.0
2016-05-23 15:10:00,133.15,133.15,132.71,132.82,6099.0,132.4587,132.4587,132.0209,132.1304,6099.0
2016-05-23 15:15:00,132.82,132.82,132.82,132.82,0.0,132.1304,132.1304,132.1304,132.1304,0.0
2016-05-23 15:20:00,132.78,132.78,132.46,132.6,9537.0,132.0906,132.0906,131.7722,131.9115,9537.0
2016-05-23 15:25:00,132.68,132.7,132.63,132.7,3800.0,131.9911,132.011,131.9414,132.011,3800.0
2016-05-23 15:30:00,132.66,132.66,132.4,132.44,10811.0,131.9712,131.9712,131.7126,131.7523,10811.0
2016-05-23 15:35:00,132.4,132.4,132.02,132.02,7641.0,131.7126,131.7126,131.3345,131.3345,7641.0
2016-05-23 15:40:00,132.02,132.36,132.0,132.13,13203.0,131.3345,131.6728,131.3146,131.444,13203.0
2016-05-23 15:45:00,132.15,132.17,132.05,132.05,2749.0,131.4639,131.4837,131.3644,131.3644,2749.0
2016-05-23 15:50:00,132.05,132.25,132.05,132.1,11304.0,131.3644,131.5633,131.3644,131.4141,11304.0
2016-05-23 15:55:00,132.07,132.11,131.86,132.02,22763.0,131.3843,131.4241,131.1754,131.3345,22763.0
2016-05-24 09:30:00,132.28,133.09,132.28,132.99,2124.0,131.5932,132.399,131.5932,132.2995,2124.0
2016-05-24 09:35:00,132.7,132.82,132.69,132.82,1353.0,132.011,132.1304,132.001,132.1304,1353.0
2016-05-24 09:40:00,132.8,133.16,132.31,132.44,7012.0,132.1105,132.4686,131.623,131.7523,7012.0
2016-05-24 09:45:00,132.42,132.6,132.27,132.42,1100.0,131.7324,131.9115,131.5832,131.7324,1100.0
2016-05-24 09:50:00,132.59,133.23,132.36,132.36,9355.0,131.9016,132.5382,131.6728,131.6728,9355.0
2016-05-24 09:55:00,132.27,132.79,132.11,132.64,9200.0,131.5832,132.1005,131.4241,131.9513,9200.0
2016-05-24 10:00:00,132.65,133.34,132.45,133.15,6200.0,131.9613,132.6477,131.7623,132.4587,6200.0
2016-05-24 10:05:00,133.13,133.32,132.97,133.02,1426.0,132.4388,132.6278,132.2796,132.3293,1426.0
2016-05-24 10:10:00,133.3,133.3,132.95,132.95,5030.0,132.6079,132.6079,132.2597,132.2597,5030.0
2016-05-24 10:15:00,133.01,133.19,132.94,133.19,1700.0,132.3194,132.4985,132.2497,132.4985,1700.0
2016-05-24 10:20:00,133.12,133.16,133.03,133.09,2500.0,132.4288,132.4686,132.3393,132.399,2500.0
2016-05-24 10:25:00,133.2,133.44,133.07,133.39,2400.0,132.5084,132.7472,132.3791,132.6974,2400.0
2016-05-24 10:30:00,133.25,133.41,133.04,133.04,2900.0,132.5581,132.7173,132.3492,132.3492,2900.0
2016-05-24 10:35:00,133.17,133.29,133.01,133.01,4809.0,132.4786,132.5979,132.3194,132.3194,4809.0
2016-05-24 10:40:00,133.06,133.11,133.0,133.0,3700.0,132.3691,132.4189,132.3094,132.3094,3700.0
2016-05-24 10:45:00,133.0,133.11,132.96,133.11,3632.0,132.3094,132.4189,132.2696,132.4189,3632.0
2016-05-24 10:50:00,133.08,133.12,132.92,133.01,3980.0,132.389,132.4288,132.2299,132.3194,3980.0
2016-05-24 10:55:00,133.12,133.26,133.11,133.23,1300.0,132.4288,132.5681,132.4189,132.5382,1300.0
2016-05-24 11:00:00,133.27,133.52,133.27,133.5,1900.0,132.578,132.8267,132.578,132.8068,1900.0
2016-05-24 11:05:00,133.5,133.7,133.41,133.69,4150.0,132.8068,133.0058,132.7173,132.9959,4150.0
2016-05-24 11:10:00,133.77,133.81,133.48,133.48,3001.0,133.0754,133.1152,132.7869,132.7869,3001.0
2016-05-24 11:15:00,133.45,133.56,133.41,133.52,2300.0,132.7571,132.8665,132.7173,132.8267,2300.0
2016-05-24 11:20:00,133.6,133.6,133.6,133.6,1000.0,132.9063,132.9063,132.9063,132.9063,1000.0
2016-05-24 11:25:00,133.74,133.74,133.27,133.53,3800.0,133.0456,133.0456,132.578,132.8367,3800.0
2016-05-24 11:30:00,133.36,133.47,133.21,133.34,3000.0,132.6676,132.777,132.5183,132.6477,3000.0
2016-05-24 11:35:00,133.37,133.47,133.3,133.46,3000.0,132.6775,132.777,132.6079,132.767,3000.0
2016-05-24 11:40:00,133.43,133.48,133.18,133.39,4300.0,132.7372,132.7869,132.4885,132.6974,4300.0
2016-05-24 11:45:00,133.38,133.41,133.13,133.2,14832.0,132.6875,132.7173,132.4388,132.5084,14832.0
2016-05-24 11:50:00,133.22,133.29,133.12,133.24,3104.0,132.5283,132.5979,132.4288,132.5482,3104.0
2016-05-24 11:55:00,133.24,133.29,133.11,133.22,6491.0,132.5482,132.5979,132.4189,132.5283,6491.0
2016-05-24 12:00:00,133.24,133.38,133.2,133.2,8564.0,132.5482,132.6875,132.5084,132.5084,8564.0
2016-05-24 12:05:00,133.3,133.3,133.23,133.23,400.0,132.6079,132.6079,132.5382,132.5382,400.0
2016-05-24 12:10:00,133.36,133.36,133.03,133.18,800.0,132.6676,132.6676,132.3393,132.4885,800.0
2016-05-24 12:15:00,133.17,133.17,132.97,133.02,1100.0,132.4786,132.4786,132.2796,132.3293,1100.0
2016-05-24 12:20:00,133.03,133.25,133.02,133.25,2300.0,132.3393,132.5581,132.3293,132.5581,2300.0
2016-05-24 12:25:00,133.17,133.32,133.17,133.2,3200.0,132.4786,132.6278,132.4786,132.5084,3200.0
2016-05-24 12:30:00,133.2,133.35,133.11,133.22,5756.0,132.5084,132.6576,132.4189,132.5283,5756.0
2016-05-24 12:35:00,133.25,133.25,133.03,133.16,7765.0,132.5581,132.5581,132.3393,132.4686,7765.0
2016-05-24 12:40:00,133.14,133.39,133.11,133.22,13051.0,132.4487,132.6974,132.4189,132.5283,13051.0
2016-05-24 12:45:00,133.24,133.39,133.19,133.3,4550.0,132.5482,132.6974,132.4985,132.6079,4550.0
2016-05-24 12:50:00,133.34,133.55,133.25,133.25,13913.0,132.6477,132.8566,132.5581,132.5581,13913.0
2016-05-24 12:55:00,133.31,133.5,133.27,133.27,4801.0,132.6178,132.8068,132.578,132.578,4801.0
2016-05-24 13:00:00,133.27,133.7,133.24,133.64,17104.0,132.578,133.0058,132.5482,132.9461,17104.0
2016-05-24 13:05:00,133.73,134.0,133.52,133.67,23209.0,133.0356,133.3042,132.8267,132.976,23209.0
2016-05-24 13:10:00,133.77,134.02,133.7,133.83,3300.0,133.0754,133.3241,133.0058,133.1351,3300.0
2016-05-24 13:15:00,133.87,134.42,133.87,134.26,7000.0,133.1749,133.7221,133.1749,133.5629,7000.0
2016-05-24 13:20:00,134.25,134.36,134.21,134.36,2800.0,133.5529,133.6624,133.5132,133.6624,2800.0
2016-05-24 13:25:00,134.4,134.87,134.38,134.65,11164.0,133.7022,134.1697,133.6823,133.9509,11164.0
2016-05-24 13:30:00,134.66,134.69,134.54,134.55,2771.0,133.9608,133.9907,133.8414,133.8514,2771.0
2016-05-24 13:35:00,134.54,134.69,134.53,134.62,2600.0,133.8414,133.9907,133.8315,133.921,2600.0
2016-05-24 13:40:00,134.59,134.64,134.36,134.47,3100.0,133.8912,133.9409,133.6624,133.7718,3100.0
2016-05-24 13:45:00,134.46,134.73,134.46,134.73,4301.0,133.7619,134.0305,133.7619,134.0305,4301.0
2016-05-24 13:50:00,134.73,134.77,134.61,134.61,3200.0,134.0305,134.0702,133.9111,133.9111,3200.0
2016-05-24 13:55:00,134.65,134.75,134.41,134.66,1638.0,133.9509,134.0504,133.7121,133.9608,1638.0
2016-05-24 14:00:00,134.6,135.12,134.6,135.12,5148.0,133.9011,134.4184,133.9011,134.4184,5148.0
2016-05-24 14:05:00,135.12,135.25,135.01,135.01,6584.0,134.4184,134.5478,134.309,134.309,6584.0
2016-05-24 14:10:00,135.14,135.31,135.14,135.25,1200.0,134.4383,134.6074,134.4383,134.5478,1200.0
2016-05-24 14:15:00,135.31,135.32,135.09,135.09,2312.0,134.6074,134.6174,134.3886,134.3886,2312.0
2016-05-24 14:20:00,135.09,135.2,135.09,135.1,600.0,134.3886,134.498,134.3886,134.3985,600.0
2016-05-24 14:25:00,135.14,135.23,135.1,135.1,2900.0,134.4383,134.5279,134.3985,134.3985,2900.0
2016-05-24 14:30:00,135.17,135.24,135.12,135.17,2500.0,134.4682,134.5378,134.4184,134.4682,2500.0
2016-05-24 14:35:00,135.18,135.18,134.89,134.95,12641.0,134.4781,134.4781,134.1896,134.2493,12641.0
2016-05-24 14:40:00,134.86,135.07,134.86,134.96,1105.0,134.1598,134.3687,134.1598,134.2593,1105.0
2016-05-24 14:45:00,135.0,135.02,134.85,134.92,3060.0,134.2991,134.3189,134.1498,134.2195,3060.0
2016-05-24 14:50:00,134.94,134.94,134.78,134.84,3004.0,134.2394,134.2394,134.0802,134.1399,3004.0
2016-05-24 14:55:00,134.84,134.89,134.75,134.75,1500.0,134.1399,134.1896,134.0504,134.0504,1500.0
2016-05-24 15:00:00,134.78,134.89,134.77,134.84,2100.0,134.0802,134.1896,134.0702,134.1399,2100.0
2016-05-24 15:05:00,134.86,134.88,134.73,134.81,4878.0,134.1598,134.1797,134.0305,134.11,4878.0
2016-05-24 15:10:00,134.78,134.99,134.75,134.81,5213.0,134.0802,134.2891,134.0504,134.11,5213.0
2016-05-24 15:15:00,134.77,134.87,134.77,134.77,5036.0,134.0702,134.1697,134.0702,134.0702,5036.0
2016-05-24 15:20:00,134.78,134.94,134.73,134.93,10651.0,134.0802,134.2394,134.0305,134.2294,10651.0
2016-05-24 15:25:00,134.9,134.92,134.75,134.81,3900.0,134.1996,134.2195,134.0504,134.11,3900.0
2016-05-24 15:30:00,134.81,134.85,134.75,134.76,2820.0,134.11,134.1498,134.0504,134.0603,2820.0
2016-05-24 15:35:00,134.75,134.81,134.74,134.81,1000.0,134.0504,134.11,134.0404,134.11,1000.0
2016-05-24 15:40:00,134.81,134.87,134.73,134.8,4349.0,134.11,134.1697,134.0305,134.1001,4349.0
2016-05-24 15:45:00,134.81,134.89,134.77,134.89,3450.0,134.11,134.1896,134.0702,134.1896,3450.0
2016-05-24 15:50:00,134.84,134.94,134.8,134.94,3900.0,134.1399,134.2394,134.1001,134.2394,3900.0
2016-05-24 15:55:00,134.87,134.91,134.55,134.71,15197.0,134.1697,134.2095,133.8514,134.0106,15197.0
2016-05-25 09:30:00,134.8,134.8,134.61,134.61,2665.0,134.1001,134.1001,133.9111,133.9111,2665.0
2016-05-25 09:35:00,134.88,134.89,134.16,134.63,1150.0,134.1797,134.1896,133.4634,133.931,1150.0
2016-05-25 09:40:00,134.15,134.33,134.12,134.33,1500.0,133.4535,133.6325,133.4236,133.6325,1500.0
2016-05-25 09:45:00,134.11,134.26,133.99,134.03,1700.0,133.4137,133.5629,133.2943,133.3341,1700.0
2016-05-25 09:50:00,134.11,134.39,134.11,134.28,700.0,133.4137,133.6922,133.4137,133.5828,700.0
2016-05-25 09:55:00,134.17,134.23,134.0,134.23,700.0,133.4734,133.5331,133.3042,133.5331,700.0
2016-05-25 10:00:00,133.98,133.98,133.98,133.98,100.0,133.2843,133.2843,133.2843,133.2843,100.0
2016-05-25 10:05:00,134.2,134.48,134.04,134.2,6900.0,133.5032,133.7818,133.344,133.5032,6900.0
2016-05-25 10:10:00,134.12,134.12,134.12,134.12,400.0,133.4236,133.4236,133.4236,133.4236,400.0
2016-05-25 10:15:00,134.33,134.46,134.33,134.33,1300.0,133.6325,133.7619,133.6325,133.6325,1300.0
2016-05-25 10:20:00,134.33,134.5,134.26,134.38,5400.0,133.6325,133.8016,133.5629,133.6823,5400.0
2016-05-25 10:25:00,134.39,134.39,134.17,134.17,4410.0,133.6922,133.6922,133.4734,133.4734,4410.0
2016-05-25 10:30:00,134.16,134.21,134.06,134.15,3850.0,133.4634,133.5132,133.3639,133.4535,3850.0
2016-05-25 10:35:00,134.09,134.15,133.97,134.06,7507.0,133.3938,133.4535,133.2744,133.3639,7507.0
2016-05-25 10:40:00,134.02,134.16,134.02,134.11,1200.0,133.3241,133.4634,133.3241,133.4137,1200.0
2016-05-25 10:45:00,134.14,134.14,133.83,133.83,3223.0,133.4435,133.4435,133.1351,133.1351,3223.0
2016-05-25 10:50:00,133.79,133.79,133.71,133.72,914.0,133.0953,133.0953,133.0158,133.0257,914.0
2016-05-25 10:55:00,133.96,133.96,133.72,133.72,700.0,133.2645,133.2645,133.0257,133.0257,700.0
2016-05-25 11:00:00,133.75,133.86,133.68,133.74,800.0,133.0555,133.165,132.9859,133.0456,800.0
2016-05-25 11:05:00,133.63,133.63,133.6,133.6,400.0,132.9362,132.9362,132.9063,132.9063,400.0
2016-05-25 11:10:00,133.48,133.68,133.39,133.61,4088.0,132.7869,132.9859,132.6974,132.9163,4088.0
2016-05-25 11:15:00,133.56,133.7,133.56,133.7,400.0,132.8665,133.0058,132.8665,133.0058,400.0
2016-05-25 11:20:00,133.71,133.71,133.71,133.71,100.0,133.0158,133.0158,133.0158,133.0158,100.0
2016-05-25 11:25:00,133.65,133.72,133.64,133.71,675.0,132.9561,133.0257,132.9461,133.0158,675.0
2016-05-25 11:30:00,133.67,133.76,133.62,133.65,854.0,132.976,133.0655,132.9262,132.9561,854.0
2016-05-25 11:35:00,133.75,133.95,133.69,133.87,1800.0,133.0555,133.2545,132.9959,133.1749,1800.0
2016-05-25 11:40:00,133.67,133.96,133.67,133.96,400.0,132.976,133.2645,132.976,133.2645,400.0
2016-05-25 11:45:00,133.98,133.98,133.92,133.92,800.0,133.2843,133.2843,133.2247,133.2247,800.0
2016-05-25 11:50:00,134.1,134.15,133.99,133.99,1900.0,133.4037,133.4535,133.2943,133.2943,1900.0
2016-05-25 11:55:00,134.0,134.16,133.96,134.12,2744.0,133.3042,133.4634,133.2645,133.4236,2744.0
2016-05-25 12:00:00,134.13,134.22,134.04,134.2,2245.0,133.4336,133.5231,133.344,133.5032,2245.0
2016-05-25 12:05:00,134.21,134.46,134.21,134.38,3400.0,133.5132,133.7619,133.5132,133.6823,3400.0
2016-05-25 12:10:00,134.42,134.65,134.41,134.65,3004.0,133.7221,133.9509,133.7121,133.9509,3004.0
2016-05-25 12:15:00,134.63,134.7,134.55,134.55,2400.0,133.931,134.0006,133.8514,133.8514,2400.0
2016-05-25 12:20:00,134.52,134.72,134.51,134.67,900.0,133.8215,134.0205,133.8116,133.9708,900.0
2016-05-25 12:25:00,134.64,134.74,134.64,134.68,400.0,133.9409,134.0404,133.9409,133.9807,400.0
2016-05-25 12:30:00,134.66,134.74,134.66,134.68,700.0,133.9608,134.0404,133.9608,133.9807,700.0
2016-05-25 12:35:00,134.62,134.71,134.61,134.67,600.0,133.921,134.0106,133.9111,133.9708,600.0
2016-05-25 12:40:00,134.74,134.87,134.62,134.62,1800.0,134.0404,134.1697,133.921,133.921,1800.0
2016-05-25 12:45:00,134.5,134.5,134.44,134.44,1100.0,133.8016,133.8016,133.742,133.742,1100.0
2016-05-25 12:50:00,134.41,134.55,134.41,134.55,2100.0,133.7121,133.8514,133.7121,133.8514,2100.0
2016-05-25 12:55:00,134.51,134.76,134.41,134.76,3948.0,133.8116,134.0603,133.7121,134.0603,3948.0
2016-05-25 13:00:00,134.73,135.0,134.73,134.91,3100.0,134.0305,134.2991,134.0305,134.2095,3100.0
2016-05-25 13:05:00,135.08,135.27,134.93,135.03,3327.0,134.3786,134.5677,134.2294,134.3289,3327.0
2016-05-25 13:10:00,135.07,135.07,134.92,135.03,900.0,134.3687,134.3687,134.2195,134.3289,900.0
2016-05-25 13:15:00,134.99,135.07,134.98,135.01,900.0,134.2891,134.3687,134.2792,134.309,900.0
2016-05-25 13:20:00,134.96,135.01,134.87,134.87,5100.0,134.2593,134.309,134.1697,134.1697,5100.0
2016-05-25 13:25:00,134.89,135.05,134.87,135.05,4665.0,134.1896,134.3488,134.1697,134.3488,4665.0
2016-05-25 13:30:00,135.05,135.05,135.05,135.05,0.0,134.3488,134.3488,134.3488,134.3488,0.0
2016-05-25 13:35:00,135.03,135.06,134.96,134.99,900.0,134.3289,134.3587,134.2593,134.2891,900.0
2016-05-25 13:40:00,134.98,134.98,134.87,134.95,1800.0,134.2792,134.2792,134.1697,134.2493,1800.0
2016-05-25 13:45:00,134.93,134.93,134.87,134.91,600.0,134.2294,134.2294,134.1697,134.2095,600.0
2016-05-25 13:50:00,134.91,134.91,134.85,134.85,255.0,134.2095,134.2095,134.1498,134.1498,255.0
2016-05-25 13:55:00,134.9,134.98,134.87,134.87,400.0,134.1996,134.2792,134.1697,134.1697,400.0
2016-05-25 14:00:00,134.93,135.02,134.84,134.85,2500.0,134.2294,134.3189,134.1399,134.1498,2500.0
2016-05-25 14:05:00,134.85,134.89,134.82,134.87,900.0,134.1498,134.1896,134.12,134.1697,900.0
2016-05-25 14:10:00,134.85,134.94,134.75,134.75,2600.0,134.1498,134.2394,134.0504,134.0504,2600.0
2016-05-25 14:15:00,134.64,134.65,134.64,134.65,200.0,133.9409,133.9509,133.9409,133.9509,200.0
2016-05-25 14:20:00,134.63,134.7,134.6,134.66,1000.0,133.931,134.0006,133.9011,133.9608,1000.0
2016-05-25 14:25:00,134.68,134.72,134.65,134.67,1800.0,133.9807,134.0205,133.9509,133.9708,1800.0
2016-05-25 14:30:00,134.6,134.6,134.55,134.59,800.0,133.9011,133.9011,133.8514,133.8912,800.0
2016-05-25 14:35:00,134.72,134.87,134.72,134.87,1500.0,134.0205,134.1697,134.0205,134.1697,1500.0
2016-05-25 14:40:00,134.81,134.82,134.65,134.65,2799.0,134.11,134.12,133.9509,133.9509,2799.0
2016-05-25 14:45:00,134.68,134.8,134.58,134.58,1400.0,133.9807,134.1001,133.8812,133.8812,1400.0
2016-05-25 14:50:00,134.41,134.41,134.37,134.37,634.0,133.7121,133.7121,133.6723,133.6723,634.0
2016-05-25 14:55:00,134.35,134.35,134.34,134.34,239.0,133.6524,133.6524,133.6425,133.6425,239.0
2016-05-25 15:00:00,134.31,134.31,134.19,134.19,1800.0,133.6126,133.6126,133.4933,133.4933,1800.0
2016-05-25 15:05:00,134.14,134.21,134.06,134.2,3090.0,133.4435,133.5132,133.3639,133.5032,3090.0
2016-05-25 15:10:00,134.21,134.24,134.16,134.19,1000.0,133.5132,133.543,133.4634,133.4933,1000.0
2016-05-25 15:15:00,134.13,134.3,134.13,134.26,1784.0,133.4336,133.6027,133.4336,133.5629,1784.0
2016-05-25 15:20:00,134.32,134.4,134.32,134.32,3100.0,133.6226,133.7022,133.6226,133.6226,3100.0
2016-05-25 15:25:00,134.34,134.39,134.31,134.38,1500.0,133.6425,133.6922,133.6126,133.6823,1500.0
2016-05-25 15:30:00,134.52,134.55,134.52,134.54,400.0,133.8215,133.8514,133.8215,133.8414,400.0
2016-05-25 15:35:00,134.49,134.49,134.28,134.28,3000.0,133.7917,133.7917,133.5828,133.5828,3000.0
2016-05-25 15:40:00,134.27,134.32,134.22,134.27,4200.0,133.5728,133.6226,133.5231,133.5728,4200.0
2016-05-25 15:45:00,134.29,134.36,134.26,134.33,2958.0,133.5927,133.6624,133.5629,133.6325,2958.0
2016-05-25 15:50:00,134.33,134.34,134.16,134.22,8647.0,133.6325,133.6425,133.4634,133.5231,8647.0
2016-05-25 15:55:00,134.25,134.25,134.02,134.02,9451.0,133.5529,133.5529,133.3241,133.3241,9451.0
2016-05-26 09:30:00,134.05,134.51,133.47,133.73,4754.0,133.354,133.8116,132.777,133.0356,4754.0
2016-05-26 09:35:00,133.33,133.42,133.12,133.23,7361.0,132.6377,132.7273,132.4288,132.5382,7361.0
2016-05-26 09:40:00,133.25,133.36,133.02,133.25,5189.0,132.5581,132.6676,132.3293,132.5581,5189.0
2016-05-26 09:45:00,133.25,133.28,133.06,133.2,20700.0,132.5581,132.588,132.3691,132.5084,20700.0
2016-05-26 09:50:00,133.38,134.08,133.34,134.01,3300.0,132.6875,133.3838,132.6477,133.3142,3300.0
2016-05-26 09:55:00,134.15,134.29,134.08,134.08,2800.0,133.4535,133.5927,133.3838,133.3838,2800.0
2016-05-26 10:00:00,134.3,134.7,134.3,134.64,2550.0,133.6027,134.0006,133.6027,133.9409,2550.0
2016-05-26 10:05:00,134.76,134.81,134.25,134.71,4200.0,134.0603,134.11,133.5529,134.0106,4200.0
2016-05-26 10:10:00,134.67,134.82,134.67,134.74,2700.0,133.9708,134.12,133.9708,134.0404,2700.0
2016-05-26 10:15:00,134.67,135.0,134.61,135.0,1300.0,133.9708,134.2991,133.9111,134.2991,1300.0
2016-05-26 10:20:00,134.94,135.05,134.94,135.05,800.0,134.2394,134.3488,134.2394,134.3488,800.0
2016-05-26 10:25:00,135.03,135.39,135.03,135.23,5100.0,134.3289,134.687,134.3289,134.5279,5100.0
2016-05-26 10:30:00,135.38,135.76,135.36,135.45,8239.0,134.6771,135.0551,134.6572,134.7467,8239.0
2016-05-26 10:35:00,135.26,135.69,135.26,135.52,1700.0,134.5577,134.9855,134.5577,134.8164,1700.0
2016-05-26 10:40:00,135.55,135.72,135.47,135.51,1632.0,134.8462,135.0153,134.7666,134.8064,1632.0
2016-05-26 10:45:00,135.42,135.42,135.27,135.27,400.0,134.7169,134.7169,134.5677,134.5677,400.0
2016-05-26 10:50:00,135.16,135.16,134.66,134.99,1800.0,134.4582,134.4582,133.9608,134.2891,1800.0
2016-05-26 10:55:00,134.73,135.01,134.21,134.21,4800.0,134.0305,134.309,133.5132,133.5132,4800.0
2016-05-26 11:00:00,134.31,134.41,134.31,134.41,200.0,133.6126,133.7121,133.6126,133.7121,200.0
2016-05-26 11:05:00,134.63,134.65,134.63,134.65,200.0,133.931,133.9509,133.931,133.9509,200.0
2016-05-26 11:10:00,134.64,134.89,134.64,134.89,300.0,133.9409,134.1896,133.9409,134.1896,300.0
2016-05-26 11:15:00,134.89,134.89,134.81,134.81,200.0,134.1896,134.1896,134.11,134.11,200.0
2016-05-26 11:20:00,134.8,134.91,134.73,134.82,1300.0,134.1001,134.2095,134.0305,134.12,1300.0
2016-05-26 11:25:00,134.7,134.84,134.68,134.84,300.0,134.0006,134.1399,133.9807,134.1399,300.0
2016-05-26 11:30:00,134.9,134.9,134.49,134.49,1200.0,134.1996,134.1996,133.7917,133.7917,1200.0
2016-05-26 11:35:00,134.49,134.49,134.49,134.49,0.0,133.7917,133.7917,133.7917,133.7917,0.0
2016-05-26 11:40:00,134.64,134.77,134.63,134.77,600.0,133.9409,134.0702,133.931,134.0702,600.0
2016-05-26 11:45:00,134.79,134.83,134.79,134.83,300.0,134.0901,134.1299,134.0901,134.1299,300.0
2016-05-26 11:50:00,134.81,134.81,134.59,134.6,800.0,134.11,134.11,133.8912,133.9011,800.0
2016-05-26 11:55:00,134.74,134.83,134.68,134.68,300.0,134.0404,134.1299,133.9807,133.9807,300.0
2016-05-26 12:00:00,134.82,134.96,134.82,134.86,2600.0,134.12,134.2593,134.12,134.1598,2600.0
2016-05-26 12:05:00,134.88,134.94,134.69,134.69,2400.0,134.1797,134.2394,133.9907,133.9907,2400.0
2016-05-26 12:10:00,134.8,134.81,134.8,134.81,207.0,134.1001,134.11,134.1001,134.11,207.0
2016-05-26 12:15:00,134.8,134.8,134.8,134.8,100.0,134.1001,134.1001,134.1001,134.1001,100.0
2016-05-26 12:20:00,134.84,134.84,134.69,134.74,1300.0,134.1399,134.1399,133.9907,134.0404,1300.0
2016-05-26 12:25:00,134.74,134.76,134.67,134.67,2481.0,134.0404,134.0603,133.9708,133.9708,2481.0
2016-05-26 12:30:00,134.76,134.78,134.69,134.77,2300.0,134.0603,134.0802,133.9907,134.0702,2300.0
2016-05-26 12:35:00,134.83,134.83,134.78,134.79,885.0,134.1299,134.1299,134.0802,134.0901,885.0
2016-05-26 12:40:00,134.75,134.9,134.75,134.9,400.0,134.0504,134.1996,134.0504,134.1996,400.0
2016-05-26 12:45:00,134.92,134.94,134.77,134.9,1600.0,134.2195,134.2394,134.0702,134.1996,1600.0
2016-05-26 12:50:00,134.91,134.99,134.89,134.91,800.0,134.2095,134.2891,134.1896,134.2095,800.0
2016-05-26 12:55:00,135.0,135.01,135.0,135.0,300.0,134.2991,134.309,134.2991,134.2991,300.0
2016-05-26 13:00:00,135.01,135.25,135.01,135.22,2300.0,134.309,134.5478,134.309,134.5179,2300.0
2016-05-26 13:05:00,135.22,135.3,135.12,135.29,7900.0,134.5179,134.5975,134.4184,134.5875,7900.0
2016-05-26 13:10:00,135.22,135.32,135.19,135.32,1400.0,134.5179,134.6174,134.4881,134.6174,1400.0
2016-05-26 13:15:00,135.43,135.56,135.42,135.43,3700.0,134.7268,134.8561,134.7169,134.7268,3700.0
2016-05-26 13:20:00,135.45,135.54,135.4,135.42,6043.0,134.7467,134.8363,134.697,134.7169,6043.0
2016-05-26 13:25:00,135.45,135.47,135.45,135.47,300.0,134.7467,134.7666,134.7467,134.7666,300.0
2016-05-26 13:30:00,135.55,135.55,135.55,135.55,100.0,134.8462,134.8462,134.8462,134.8462,100.0
2016-05-26 13:35:00,135.64,135.77,135.6,135.77,1000.0,134.9357,135.0651,134.8959,135.0651,1000.0
2016-05-26 13:40:00,135.76,135.83,135.76,135.83,900.0,135.0551,135.1247,135.0551,135.1247,900.0
2016-05-26 13:45:00,135.82,135.82,135.7,135.82,600.0,135.1148,135.1148,134.9954,135.1148,600.0
2016-05-26 13:50:00,135.84,135.92,135.69,135.7,6700.0,135.1347,135.2143,134.9855,134.9954,6700.0
2016-05-26 13:55:00,135.7,135.73,135.17,135.17,7472.0,134.9954,135.0253,134.4682,134.4682,7472.0
2016-05-26 14:00:00,135.27,135.29,135.27,135.29,200.0,134.5677,134.5875,134.5677,134.5875,200.0
2016-05-26 14:05:00,135.23,135.36,135.16,135.35,31876.0,134.5279,134.6572,134.4582,134.6472,31876.0
2016-05-26 14:10:00,135.25,135.35,135.14,135.14,5997.0,134.5478,134.6472,134.4383,134.4383,5997.0
2016-05-26 14:15:00,135.21,135.22,135.04,135.04,4800.0,134.508,134.5179,134.3388,134.3388,4800.0
2016-05-26 14:20:00,134.96,135.26,134.96,135.15,3449.0,134.2593,134.5577,134.2593,134.4483,3449.0
2016-05-26 14:25:00,135.08,135.23,135.08,135.21,400.0,134.3786,134.5279,134.3786,134.508,400.0
2016-05-26 14:30:00,135.24,135.24,135.08,135.11,2927.0,134.5378,134.5378,134.3786,134.4085,2927.0
2016-05-26 14:35:00,135.07,135.21,135.05,135.05,9678.0,134.3687,134.508,134.3488,134.3488,9678.0
2016-05-26 14:40:00,135.0,135.13,135.0,135.0,3000.0,134.2991,134.4284,134.2991,134.2991,3000.0
2016-05-26 14:45:00,135.01,135.04,134.86,134.86,8916.0,134.309,134.3388,134.1598,134.1598,8916.0
2016-05-26 14:50:00,134.82,135.0,134.81,135.0,4660.0,134.12,134.2991,134.11,134.2991,4660.0
2016-05-26 14:55:00,134.9,135.37,134.88,135.25,10978.0,134.1996,134.6671,134.1797,134.5478,10978.0
2016-05-26 15:00:00,135.2,135.22,135.06,135.14,3553.0,134.498,134.5179,134.3587,134.4383,3553.0
2016-05-26 15:05:00,135.1,135.25,135.08,135.25,2091.0,134.3985,134.5478,134.3786,134.5478,2091.0
2016-05-26 15:10:00,135.21,135.23,135.13,135.13,11100.0,134.508,134.5279,134.4284,134.4284,11100.0
2016-05-26 15:15:00,135.13,135.18,135.03,135.07,7300.0,134.4284,134.4781,134.3289,134.3687,7300.0
2016-05-26 15:20:00,135.07,135.08,135.03,135.07,1500.0,134.3687,134.3786,134.3289,134.3687,1500.0
2016-05-26 15:25:00,135.08,135.09,134.97,134.99,2500.0,134.3786,134.3886,134.2692,134.2891,2500.0
2016-05-26 15:30:00,134.99,135.02,134.94,134.97,2001.0,134.2891,134.3189,134.2394,134.2692,2001.0
2016-05-26 15:35:00,134.95,135.14,134.95,135.14,2000.0,134.2493,134.4383,134.2493,134.4383,2000.0
2016-05-26 15:40:00,135.13,135.14,135.07,135.09,3500.0,134.4284,134.4383,134.3687,134.3886,3500.0
2016-05-26 15:45:00,135.08,135.08,134.84,134.88,2600.0,134.3786,134.3786,134.1399,134.1797,2600.0
2016-05-26 15:50:00,134.89,135.0,134.86,134.99,2400.0,134.1896,134.2991,134.1598,134.2891,2400.0
2016-05-26 15:55:00,134.99,135.02,134.84,134.94,8685.0,134.2891,134.3189,134.1399,134.2394,8685.0
2016-05-27 09:30:00,134.2,135.12,134.03,134.03,2929.0,133.5032,134.4184,133.3341,133.3341,2929.0
2016-05-27 09:35:00,134.86,135.02,134.75,134.89,961.0,134.1598,134.3189,134.0504,134.1896,961.0
2016-05-27 09:40:00,134.85,134.85,134.83,134.83,200.0,134.1498,134.1498,134.1299,134.1299,200.0
2016-05-27 09:45:00,134.95,135.43,134.92,135.13,600.0,134.2493,134.7268,134.2195,134.4284,600.0
2016-05-27 09:50:00,135.1,135.19,134.99,135.19,400.0,134.3985,134.4881,134.2891,134.4881,400.0
2016-05-27 09:55:00,135.02,135.02,134.76,134.76,700.0,134.3189,134.3189,134.0603,134.0603,700.0
2016-05-27 10:00:00,135.0,135.0,134.98,135.0,1153.0,134.2991,134.2991,134.2792,134.2991,1153.0
2016-05-27 10:05:00,135.11,135.11,134.89,134.9,900.0,134.4085,134.4085,134.1896,134.1996,900.0
2016-05-27 10:10:00,135.21,135.65,135.21,135.5,4300.0,134.508,134.9457,134.508,134.7965,4300.0
2016-05-27 10:15:00,135.5,135.5,135.25,135.3,1402.0,134.7965,134.7965,134.5478,134.5975,1402.0
2016-05-27 10:20:00,135.1,135.2,134.84,134.84,1681.0,134.3985,134.498,134.1399,134.1399,1681.0
2016-05-27 10:25:00,134.72,135.03,134.55,134.95,2703.0,134.0205,134.3289,133.8514,134.2493,2703.0
2016-05-27 10:30:00,135.09,135.49,135.09,135.49,350.0,134.3886,134.7865,134.3886,134.7865,350.0
2016-05-27 10:35:00,135.53,135.53,135.29,135.46,1900.0,134.8263,134.8263,134.5875,134.7567,1900.0
2016-05-27 10:40:00,135.46,135.7,135.37,135.53,5900.0,134.7567,134.9954,134.6671,134.8263,5900.0
2016-05-27 10:45:00,135.6,135.63,135.51,135.55,2900.0,134.8959,134.9258,134.8064,134.8462,2900.0
2016-05-27 10:50:00,135.56,135.56,135.46,135.5,1800.0,134.8561,134.8561,134.7567,134.7965,1800.0
2016-05-27 10:55:00,135.39,135.48,135.39,135.4,3100.0,134.687,134.7766,134.687,134.697,3100.0
2016-05-27 11:00:00,135.45,135.45,135.4,135.41,500.0,134.7467,134.7467,134.697,134.7069,500.0
2016-05-27 11:05:00,135.38,135.39,135.16,135.26,4306.0,134.6771,134.687,134.4582,134.5577,4306.0
2016-05-27 11:10:00,135.31,135.41,135.13,135.39,6004.0,134.6074,134.7069,134.4284,134.687,6004.0
2016-05-27 11:15:00,135.43,135.45,135.2,135.28,5299.0,134.7268,134.7467,134.498,134.5776,5299.0
2016-05-27 11:20:00,135.3,135.32,134.99,135.13,10895.0,134.5975,134.6174,134.2891,134.4284,10895.0
2016-05-27 11:25:00,135.13,135.22,135.05,135.14,1300.0,134.4284,134.5179,134.3488,134.4383,1300.0
2016-05-27 11:30:00,135.2,135.32,135.17,135.32,400.0,134.498,134.6174,134.4682,134.6174,400.0
2016-05-27 11:35:00,135.45,135.45,135.23,135.36,400.0,134.7467,134.7467,134.5279,134.6572,400.0
2016-05-27 11:40:00,135.19,135.32,135.13,135.26,1600.0,134.4881,134.6174,134.4284,134.5577,1600.0
2016-05-27 11:45:00,135.26,135.26,135.17,135.21,1400.0,134.5577,134.5577,134.4682,134.508,1400.0
2016-05-27 11:50:00,135.25,135.35,135.2,135.35,2092.0,134.5478,134.6472,134.498,134.6472,2092.0
2016-05-27 11:55:00,135.49,135.49,135.49,135.49,100.0,134.7865,134.7865,134.7865,134.7865,100.0
2016-05-27 12:00:00,135.33,135.59,135.33,135.47,3100.0,134.6273,134.886,134.6273,134.7666,3100.0
2016-05-27 12:05:00,135.55,135.59,135.54,135.59,200.0,134.8462,134.886,134.8363,134.886,200.0
2016-05-27 12:10:00,135.59,135.66,135.5,135.5,1200.0,134.886,134.9556,134.7965,134.7965,1200.0
2016-05-27 12:15:00,135.5,135.5,135.5,135.5,0.0,134.7965,134.7965,134.7965,134.7965,0.0
2016-05-27 12:20:00,135.25,135.47,135.1,135.1,14787.0,134.5478,134.7666,134.3985,134.3985,14787.0
2016-05-27 12:25:00,135.1,135.16,135.09,135.16,300.0,134.3985,134.4582,134.3886,134.4582,300.0
2016-05-27 12:30:00,135.09,135.1,135.09,135.09,200.0,134.3886,134.3985,134.3886,134.3886,200.0
2016-05-27 12:35:00,135.09,135.23,135.09,135.23,1200.0,134.3886,134.5279,134.3886,134.5279,1200.0
2016-05-27 12:40:00,135.28,135.36,135.28,135.28,300.0,134.5776,134.6572,134.5776,134.5776,300.0
2016-05-27 12:45:00,135.18,135.27,135.15,135.15,736.0,134.4781,134.5677,134.4483,134.4483,736.0
2016-05-27 12:50:00,135.2,135.2,135.09,135.09,211.0,134.498,134.498,134.3886,134.3886,211.0
2016-05-27 12:55:00,135.21,135.21,135.21,135.21,100.0,134.508,134.508,134.508,134.508,100.0
2016-05-27 13:00:00,135.09,135.1,135.09,135.09,100.0,134.3886,134.3985,134.3886,134.3886,100.0
2016-05-27 13:05:00,135.1,135.15,135.09,135.12,800.0,134.3985,134.4483,134.3886,134.4184,800.0
2016-05-27 13:10:00,135.05,135.11,135.03,135.11,3000.0,134.3488,134.4085,134.3289,134.4085,3000.0
2016-05-27 13:15:00,135.11,135.23,135.11,135.23,500.0,134.4085,134.5279,134.4085,134.5279,500.0
2016-05-27 13:20:00,135.24,135.31,135.15,135.31,300.0,134.5378,134.6074,134.4483,134.6074,300.0
2016-05-27 13:25:00,135.19,135.19,135.1,135.1,700.0,134.4881,134.4881,134.3985,134.3985,700.0
2016-05-27 13:30:00,135.09,135.1,135.09,135.09,260.0,134.3886,134.3985,134.3886,134.3886,260.0
2016-05-27 13:35:00,135.05,135.12,135.0,135.0,400.0,134.3488,134.4184,134.2991,134.2991,400.0
2016-05-27 13:40:00,135.19,135.2,135.08,135.08,900.0,134.4881,134.498,134.3786,134.3786,900.0
2016-05-27 13:45:00,135.18,135.18,135.1,135.11,200.0,134.4781,134.4781,134.3985,134.4085,200.0
2016-05-27 13:50:00,135.06,135.1,134.95,134.95,1208.0,134.3587,134.3985,134.2493,134.2493,1208.0
2016-05-27 13:55:00,134.95,134.95,134.94,134.95,342.0,134.2493,134.2493,134.2394,134.2493,342.0
2016-05-27 14:00:00,134.96,134.99,134.61,134.67,6200.0,134.2593,134.2891,133.9111,133.9708,6200.0
2016-05-27 14:05:00,134.65,134.71,134.65,134.65,800.0,133.9509,134.0106,133.9509,133.9509,800.0
2016-05-27 14:10:00,134.7,134.84,134.67,134.79,2300.0,134.0006,134.1399,133.9708,134.0901,2300.0
2016-05-27 14:15:00,134.79,134.79,134.79,134.79,0.0,134.0901,134.0901,134.0901,134.0901,0.0
2016-05-27 14:20:00,134.94,135.03,134.94,134.98,1500.0,134.2394,134.3289,134.2394,134.2792,1500.0
2016-05-27 14:25:00,134.94,135.03,134.9,134.98,3316.0,134.2394,134.3289,134.1996,134.2792,3316.0
2016-05-27 14:30:00,134.96,135.15,134.96,135.11,4034.0,134.2593,134.4483,134.2593,134.4085,4034.0
2016-05-27 14:35:00,135.22,135.25,135.13,135.23,1400.0,134.5179,134.5478,134.4284,134.5279,1400.0
2016-05-27 14:40:00,135.24,135.25,135.16,135.18,5500.0,134.5378,134.5478,134.4582,134.4781,5500.0
2016-05-27 14:45:00,135.23,135.25,135.12,135.17,3100.0,134.5279,134.5478,134.4184,134.4682,3100.0
2016-05-27 14:50:00,135.2,135.2,135.15,135.19,600.0,134.498,134.498,134.4483,134.4881,600.0
2016-05-27 14:55:00,135.2,135.25,135.17,135.17,1200.0,134.498,134.5478,134.4682,134.4682,1200.0
2016-05-27 15:00:00,135.21,135.21,135.21,135.21,300.0,134.508,134.508,134.508,134.508,300.0
2016-05-27 15:05:00,135.23,135.24,135.23,135.24,200.0,134.5279,134.5378,134.5279,134.5378,200.0
2016-05-27 15:10:00,135.14,135.18,135.07,135.14,2500.0,134.4383,134.4781,134.3687,134.4383,2500.0
2016-05-27 15:15:00,135.07,135.09,134.98,134.99,1200.0,134.3687,134.3886,134.2792,134.2891,1200.0
2016-05-27 15:20:00,134.96,134.96,134.82,134.91,800.0,134.2593,134.2593,134.12,134.2095,800.0
2016-05-27 15:25:00,135.0,135.0,134.82,134.98,2863.0,134.2991,134.2991,134.12,134.2792,2863.0
2016-05-27 15:30:00,134.9,135.0,134.9,134.95,2300.0,134.1996,134.2991,134.1996,134.2493,2300.0
2016-05-27 15:35:00,134.94,135.04,134.94,134.98,8832.0,134.2394,134.3388,134.2394,134.2792,8832.0
2016-05-27 15:40:00,134.98,135.08,134.98,135.08,8448.0,134.2792,134.3786,134.2792,134.3786,8448.0
2016-05-27 15:45:00,135.09,135.13,135.06,135.06,4100.0,134.3886,134.4284,134.3587,134.3587,4100.0
2016-05-27 15:50:00,135.1,135.14,135.0,135.0,6050.0,134.3985,134.4383,134.2991,134.2991,6050.0
2016-05-27 15:55:00,135.0,135.15,134.88,135.15,15790.0,134.2991,134.4483,134.1797,134.4483,15790.0
2016-05-31 09:30:00,135.97,136.0,135.23,135.24,4140.0,135.264,135.2939,134.5279,134.5378,4140.0
2016-05-31 09:35:00,135.39,135.48,135.39,135.46,700.0,134.687,134.7766,134.687,134.7567,700.0
2016-05-31 09:40:00,135.7,135.7,135.7,135.7,200.0,134.9954,134.9954,134.9954,134.9954,200.0
2016-05-31 09:45:00,135.7,136.35,135.7,136.21,3774.0,134.9954,135.642,134.9954,135.5028,3774.0
2016-05-31 09:50:00,136.18,136.38,136.18,136.18,300.0,135.4729,135.6719,135.4729,135.4729,300.0
2016-05-31 09:55:00,136.18,136.18,136.18,136.18,0.0,135.4729,135.4729,135.4729,135.4729,0.0
2016-05-31 10:00:00,136.3,137.35,136.23,137.35,5700.0,135.5923,136.6369,135.5227,136.6369,5700.0
2016-05-31 10:05:00,137.2,137.62,136.99,137.46,7581.0,136.4876,136.9055,136.2787,136.7463,7581.0
2016-05-31 10:10:00,137.42,137.42,137.25,137.35,750.0,136.7065,136.7065,136.5374,136.6369,750.0
2016-05-31 10:15:00,137.47,138.28,137.34,137.57,27349.0,136.7562,137.562,136.6269,136.8557,27349.0
2016-05-31 10:20:00,137.54,137.63,137.49,137.63,3010.0,136.8259,136.9154,136.7761,136.9154,3010.0
2016-05-31 10:25:00,137.75,137.75,137.39,137.39,3180.0,137.0348,137.0348,136.6766,136.6766,3180.0
2016-05-31 10:30:00,137.5,137.5,137.49,137.49,200.0,136.7861,136.7861,136.7761,136.7761,200.0
2016-05-31 10:35:00,137.52,137.78,136.86,136.87,6000.0,136.806,137.0646,136.1494,136.1593,6000.0
2016-05-31 10:40:00,136.9,136.9,136.57,136.58,1383.0,136.1892,136.1892,135.8609,135.8709,1383.0
2016-05-31 10:45:00,136.58,136.58,136.58,136.58,0.0,135.8709,135.8709,135.8709,135.8709,0.0
2016-05-31 10:50:00,136.95,137.02,136.95,137.02,200.0,136.2389,136.3086,136.2389,136.3086,200.0
2016-05-31 10:55:00,137.01,137.18,136.93,137.17,5107.0,136.2986,136.4677,136.219,136.4578,5107.0
2016-05-31 11:00:00,137.1,137.18,137.01,137.11,2100.0,136.3882,136.4677,136.2986,136.3981,2100.0
2016-05-31 11:05:00,137.13,137.33,137.13,137.25,1400.0,136.418,136.617,136.418,136.5374,1400.0
2016-05-31 11:10:00,137.14,137.14,136.8,136.82,900.0,136.4279,136.4279,136.0897,136.1096,900.0
2016-05-31 11:15:00,136.95,137.03,136.95,137.03,300.0,136.2389,136.3185,136.2389,136.3185,300.0
2016-05-31 11:20:00,137.06,137.23,137.03,137.23,2250.0,136.3484,136.5175,136.3185,136.5175,2250.0
2016-05-31 11:25:00,137.19,137.25,137.15,137.15,1800.0,136.4777,136.5374,136.4379,136.4379,1800.0
2016-05-31 11:30:00,137.04,137.04,136.89,136.89,1700.0,136.3285,136.3285,136.1792,136.1792,1700.0
2016-05-31 11:35:00,136.93,137.11,136.93,137.11,700.0,136.219,136.3981,136.219,136.3981,700.0
2016-05-31 11:40:00,137.19,137.19,137.0,137.03,1200.0,136.4777,136.4777,136.2887,136.3185,1200.0
2016-05-31 11:45:00,136.94,137.04,136.94,137.04,300.0,136.229,136.3285,136.229,136.3285,300.0
2016-05-31 11:50:00,136.83,136.84,136.83,136.84,200.0,136.1196,136.1295,136.1196,136.1295,200.0
2016-05-31 11:55:00,136.82,136.82,136.54,136.56,2033.0,136.1096,136.1096,135.8311,135.851,2033.0
2016-05-31 12:00:00,136.66,136.66,136.64,136.64,300.0,135.9504,135.9504,135.9305,135.9305,300.0
2016-05-31 12:05:00,136.58,136.58,136.42,136.51,3506.0,135.8709,135.8709,135.7117,135.8012,3506.0
2016-05-31 12:10:00,136.48,136.49,136.34,136.34,1500.0,135.7714,135.7813,135.6321,135.6321,1500.0
2016-05-31 12:15:00,136.34,136.34,136.14,136.14,3045.0,135.6321,135.6321,135.4331,135.4331,3045.0
2016-05-31 12:20:00,136.17,136.17,136.16,136.16,200.0,135.463,135.463,135.453,135.453,200.0
2016-05-31 12:25:00,136.33,136.49,136.24,136.4,5600.0,135.6221,135.7813,135.5326,135.6918,5600.0
2016-05-31 12:30:00,136.42,136.55,136.42,136.46,1650.0,135.7117,135.841,135.7117,135.7515,1650.0
2016-05-31 12:35:00,136.55,136.93,136.47,136.93,7756.0,135.841,136.219,135.7614,136.219,7756.0
2016-05-31 12:40:00,136.74,136.77,136.56,136.66,1700.0,136.03,136.0599,135.851,135.9504,1700.0
2016-05-31 12:45:00,136.67,136.79,136.67,136.78,1700.0,135.9604,136.0798,135.9604,136.0698,1700.0
2016-05-31 12:50:00,136.84,136.93,136.84,136.84,900.0,136.1295,136.219,136.1295,136.1295,900.0
2016-05-31 12:55:00,137.0,137.01,136.87,136.88,1300.0,136.2887,136.2986,136.1593,136.1693,1300.0
2016-05-31 13:00:00,137.05,137.05,137.03,137.03,300.0,136.3384,136.3384,136.3185,136.3185,300.0
2016-05-31 13:05:00,136.94,136.94,136.89,136.93,906.0,136.229,136.229,136.1792,136.219,906.0
2016-05-31 13:10:00,136.89,137.03,136.88,137.02,400.0,136.1792,136.3185,136.1693,136.3086,400.0
2016-05-31 13:15:00,137.04,137.17,137.0,137.17,1905.0,136.3285,136.4578,136.2887,136.4578,1905.0
2016-05-31 13:20:00,137.13,137.42,137.11,137.35,2400.0,136.418,136.7065,136.3981,136.6369,2400.0
2016-05-31 13:25:00,137.29,137.44,137.16,137.3,3700.0,136.5772,136.7264,136.4478,136.5871,3700.0
2016-05-31 13:30:00,137.18,137.25,137.12,137.22,2400.0,136.4677,136.5374,136.408,136.5075,2400.0
2016-05-31 13:35:00,137.29,137.29,137.03,137.03,2200.0,136.5772,136.5772,136.3185,136.3185,2200.0
2016-05-31 13:40:00,136.98,136.98,136.86,136.86,1000.0,136.2688,136.2688,136.1494,136.1494,1000.0
2016-05-31 13:45:00,136.78,136.83,136.78,136.83,500.0,136.0698,136.1196,136.0698,136.1196,500.0
2016-05-31 13:50:00,136.75,136.81,136.6,136.6,700.0,136.04,136.0997,135.8907,135.8907,700.0
2016-05-31 13:55:00,136.72,136.73,136.58,136.63,3158.0,136.0101,136.0201,135.8709,135.9206,3158.0
2016-05-31 14:00:00,136.58,136.58,136.12,136.12,12040.0,135.8709,135.8709,135.4132,135.4132,12040.0
2016-05-31 14:05:00,136.14,136.21,136.04,136.04,1600.0,135.4331,135.5028,135.3337,135.3337,1600.0
2016-05-31 14:10:00,136.11,136.19,136.04,136.19,1300.0,135.4033,135.4829,135.3337,135.4829,1300.0
2016-05-31 14:15:00,136.16,136.17,135.86,135.89,2900.0,135.453,135.463,135.1546,135.1844,2900.0
2016-05-31 14:20:00,135.83,135.87,135.72,135.72,8324.0,135.1247,135.1645,135.0153,135.0153,8324.0
2016-05-31 14:25:00,135.69,135.84,135.64,135.83,3300.0,134.9855,135.1347,134.9357,135.1247,3300.0
2016-05-31 14:30:00,135.84,135.88,135.69,135.84,2486.0,135.1347,135.1745,134.9855,135.1347,2486.0
2016-05-31 14:35:00,135.74,135.74,135.69,135.69,700.0,135.0352,135.0352,134.9855,134.9855,700.0
2016-05-31 14:40:00,135.75,135.85,135.65,135.85,1300.0,135.0452,135.1446,134.9457,135.1446,1300.0
2016-05-31 14:45:00,135.85,135.88,135.74,135.85,3971.0,135.1446,135.1745,135.0352,135.1446,3971.0
2016-05-31 14:50:00,135.84,135.86,135.78,135.86,1700.0,135.1347,135.1546,135.075,135.1546,1700.0
2016-05-31 14:55:00,135.82,135.82,135.65,135.65,2200.0,135.1148,135.1148,134.9457,134.9457,2200.0
2016-05-31 15:00:00,135.64,135.68,135.38,135.56,3200.0,134.9357,134.9755,134.6771,134.8561,3200.0
2016-05-31 15:05:00,135.53,135.65,135.48,135.65,3099.0,134.8263,134.9457,134.7766,134.9457,3099.0
2016-05-31 15:10:00,135.59,135.78,135.59,135.74,18213.0,134.886,135.075,134.886,135.0352,18213.0
2016-05-31 15:15:00,135.86,136.06,135.86,136.03,10452.0,135.1546,135.3536,135.1546,135.3237,10452.0
2016-05-31 15:20:00,136.06,136.17,136.05,136.1,3900.0,135.3536,135.463,135.3436,135.3933,3900.0
2016-05-31 15:25:00,136.1,136.26,136.1,136.26,4258.0,135.3933,135.5525,135.3933,135.5525,4258.0
2016-05-31 15:30:00,136.34,136.5,136.32,136.38,3363.0,135.6321,135.7913,135.6122,135.6719,3363.0
2016-05-31 15:35:00,136.41,136.53,136.4,136.53,3297.0,135.7017,135.8211,135.6918,135.8211,3297.0
2016-05-31 15:40:00,136.53,136.64,136.53,136.56,4300.0,135.8211,135.9305,135.8211,135.851,4300.0
2016-05-31 15:45:00,136.6,136.62,136.57,136.57,5850.0,135.8907,135.9106,135.8609,135.8609,5850.0
2016-05-31 15:50:00,136.61,136.71,136.56,136.56,7839.0,135.9007,136.0002,135.851,135.851,7839.0
2016-05-31 15:55:00,136.64,136.67,136.34,136.5,18230.0,135.9305,135.9604,135.6321,135.7913,18230.0
2016-06-01 09:30:00,135.0,135.62,135.0,135.1,7356.0,134.2991,134.9158,134.2991,134.3985,7356.0
2016-06-01 09:35:00,135.23,135.41,134.65,135.19,6038.0,134.5279,134.7069,133.9509,134.4881,6038.0
2016-06-01 09:40:00,135.09,135.37,135.07,135.14,1600.0,134.3886,134.6671,134.3687,134.4383,1600.0
2016-06-01 09:45:00,135.3,135.58,134.91,135.58,4800.0,134.5975,134.876,134.2095,134.876,4800.0
2016-06-01 09:50:00,135.36,135.53,135.17,135.38,500.0,134.6572,134.8263,134.4682,134.6771,500.0
2016-06-01 09:55:00,135.16,135.5,134.73,134.97,10620.0,134.4582,134.7965,134.0305,134.2692,10620.0
2016-06-01 10:00:00,135.1,135.56,134.96,135.47,7704.0,134.3985,134.8561,134.2593,134.7666,7704.0
2016-06-01 10:05:00,135.52,136.36,135.52,136.36,8043.0,134.8164,135.652,134.8164,135.652,8043.0
2016-06-01 10:10:00,136.41,137.04,136.11,136.58,6176.0,135.7017,136.3285,135.4033,135.8709,6176.0
2016-06-01 10:15:00,136.4,136.66,136.39,136.57,2000.0,135.6918,135.9504,135.6818,135.8609,2000.0
2016-06-01 10:20:00,136.56,136.63,136.1,136.12,5000.0,135.851,135.9206,135.3933,135.4132,5000.0
2016-06-01 10:25:00,136.41,136.58,136.38,136.38,1300.0,135.7017,135.8709,135.6719,135.6719,1300.0
2016-06-01 10:30:00,136.65,136.84,136.47,136.65,3300.0,135.9405,136.1295,135.7614,135.9405,3300.0
2016-06-01 10:35:00,136.56,136.94,136.5,136.6,8005.0,135.851,136.229,135.7913,135.8907,8005.0
2016-06-01 10:40:00,136.67,136.67,135.99,136.12,6800.0,135.9604,135.9604,135.2839,135.4132,6800.0
2016-06-01 10:45:00,136.12,136.14,135.8,135.8,5096.0,135.4132,135.4331,135.0949,135.0949,5096.0
2016-06-01 10:50:00,135.92,136.7,135.8,136.69,6686.0,135.2143,135.9902,135.0949,135.9803,6686.0
2016-06-01 10:55:00,136.69,136.78,136.47,136.64,4000.0,135.9803,136.0698,135.7614,135.9305,4000.0
2016-06-01 11:00:00,136.63,136.64,136.45,136.45,3200.0,135.9206,135.9305,135.7415,135.7415,3200.0
2016-06-01 11:05:00,136.59,136.93,136.5,136.5,5700.0,135.8808,136.219,135.7913,135.7913,5700.0
2016-06-01 11:10:00,136.45,136.57,136.45,136.46,400.0,135.7415,135.8609,135.7415,135.7515,400.0
2016-06-01 11:15:00,136.53,136.63,136.27,136.27,5006.0,135.8211,135.9206,135.5625,135.5625,5006.0
2016-06-01 11:20:00,136.25,136.38,136.12,136.12,1600.0,135.5426,135.6719,135.4132,135.4132,1600.0
2016-06-01 11:25:00,136.1,136.18,135.99,136.1,5720.0,135.3933,135.4729,135.2839,135.3933,5720.0
2016-06-01 11:30:00,136.06,136.06,135.64,135.94,3500.0,135.3536,135.3536,134.9357,135.2342,3500.0
2016-06-01 11:35:00,135.97,136.18,135.92,136.05,2600.0,135.264,135.4729,135.2143,135.3436,2600.0
2016-06-01 11:40:00,136.15,136.17,136.05,136.05,500.0,135.4431,135.463,135.3436,135.3436,500.0
2016-06-01 11:45:00,136.05,136.05,135.85,135.9,2800.0,135.3436,135.3436,135.1446,135.1944,2800.0
2016-06-01 11:50:00,135.91,136.18,135.9,136.18,3100.0,135.2043,135.4729,135.1944,135.4729,3100.0
2016-06-01 11:55:00,136.21,136.49,136.2,136.49,1564.0,135.5028,135.7813,135.4928,135.7813,1564.0
2016-06-01 12:00:00,136.46,136.46,136.21,136.34,8000.0,135.7515,135.7515,135.5028,135.6321,8000.0
2016-06-01 12:05:00,136.44,136.63,136.28,136.49,4301.0,135.7316,135.9206,135.5724,135.7813,4301.0
2016-06-01 12:10:00,136.51,136.6,136.51,136.59,340.0,135.8012,135.8907,135.8012,135.8808,340.0
2016-06-01 12:15:00,136.53,136.54,136.27,136.42,3100.0,135.8211,135.8311,135.5625,135.7117,3100.0
2016-06-01 12:20:00,136.32,136.54,136.32,136.53,500.0,135.6122,135.8311,135.6122,135.8211,500.0
2016-06-01 12:25:00,136.51,136.54,136.45,136.45,1200.0,135.8012,135.8311,135.7415,135.7415,1200.0
2016-06-01 12:30:00,136.51,136.51,136.51,136.51,100.0,135.8012,135.8012,135.8012,135.8012,100.0
2016-06-01 12:35:00,136.49,136.52,136.28,136.28,2011.0,135.7813,135.8112,135.5724,135.5724,2011.0
2016-06-01 12:40:00,136.38,136.59,136.37,136.5,27140.0,135.6719,135.8808,135.6619,135.7913,27140.0
2016-06-01 12:45:00,136.5,136.65,136.37,136.37,9160.0,135.7913,135.9405,135.6619,135.6619,9160.0
2016-06-01 12:50:00,136.35,136.62,136.35,136.62,2016.0,135.642,135.9106,135.642,135.9106,2016.0
2016-06-01 12:55:00,136.46,136.53,136.42,136.53,5200.0,135.7515,135.8211,135.7117,135.8211,5200.0
2016-06-01 13:00:00,136.58,136.59,136.43,136.43,3684.0,135.8709,135.8808,135.7216,135.7216,3684.0
2016-06-01 13:05:00,136.52,136.59,136.43,136.5,4400.0,135.8112,135.8808,135.7216,135.7913,4400.0
2016-06-01 13:10:00,136.47,136.5,136.28,136.43,3600.0,135.7614,135.7913,135.5724,135.7216,3600.0
2016-06-01 13:15:00,136.24,136.37,136.16,136.36,700.0,135.5326,135.6619,135.453,135.652,700.0
2016-06-01 13:20:00,136.37,136.45,136.24,136.28,6423.0,135.6619,135.7415,135.5326,135.5724,6423.0
2016-06-01 13:25:00,136.34,136.34,136.0,136.2,7567.0,135.6321,135.6321,135.2939,135.4928,7567.0
2016-06-01 13:30:00,136.19,136.47,136.19,136.45,2122.0,135.4829,135.7614,135.4829,135.7415,2122.0
2016-06-01 13:35:00,136.47,136.72,136.31,136.46,6000.0,135.7614,136.0101,135.6023,135.7515,6000.0
2016-06-01 13:40:00,136.33,136.42,136.31,136.42,1400.0,135.6221,135.7117,135.6023,135.7117,1400.0
2016-06-01 13:45:00,136.4,136.57,136.38,136.38,3200.0,135.6918,135.8609,135.6719,135.6719,3200.0
2016-06-01 13:50:00,136.4,136.56,136.37,136.43,1000.0,135.6918,135.851,135.6619,135.7216,1000.0
2016-06-01 13:55:00,136.39,136.58,136.39,136.5,1285.0,135.6818,135.8709,135.6818,135.7913,1285.0
2016-06-01 14:00:00,136.42,136.49,136.36,136.49,1600.0,135.7117,135.7813,135.652,135.7813,1600.0
2016-06-01 14:05:00,136.5,136.53,136.42,136.5,530.0,135.7913,135.8211,135.7117,135.7913,530.0
2016-06-01 14:10:00,136.5,136.53,136.4,136.4,4052.0,135.7913,135.8211,135.6918,135.6918,4052.0
2016-06-01 14:15:00,136.43,136.54,136.42,136.5,600.0,135.7216,135.8311,135.7117,135.7913,600.0
2016-06-01 14:20:00,136.5,136.63,136.44,136.49,2403.0,135.7913,135.9206,135.7316,135.7813,2403.0
2016-06-01 14:25:00,136.56,136.64,136.4,136.4,5716.0,135.851,135.9305,135.6918,135.6918,5716.0
2016-06-01 14:30:00,136.41,136.41,136.21,136.21,1922.0,135.7017,135.7017,135.5028,135.5028,1922.0
2016-06-01 14:35:00,136.38,136.48,136.38,136.48,834.0,135.6719,135.7714,135.6719,135.7714,834.0
2016-06-01 14:40:00,136.4,136.64,136.39,136.64,755.0,135.6918,135.9305,135.6818,135.9305,755.0
2016-06-01 14:45:00,136.72,136.84,136.65,136.68,1200.0,136.0101,136.1295,135.9405,135.9703,1200.0
2016-06-01 14:50:00,136.68,137.01,136.68,137.01,1500.0,135.9703,136.2986,135.9703,136.2986,1500.0
2016-06-01 14:55:00,136.93,137.07,136.81,137.06,4677.0,136.219,136.3583,136.0997,136.3484,4677.0
2016-06-01 15:00:00,137.07,137.07,136.86,136.86,2700.0,136.3583,136.3583,136.1494,136.1494,2700.0
2016-06-01 15:05:00,136.96,136.96,136.7,136.7,2400.0,136.2489,136.2489,135.9902,135.9902,2400.0
2016-06-01 15:10:00,136.74,136.74,136.68,136.69,217.0,136.03,136.03,135.9703,135.9803,217.0
2016-06-01 15:15:00,136.8,136.8,136.61,136.76,1121.0,136.0897,136.0897,135.9007,136.0499,1121.0
2016-06-01 15:20:00,136.75,136.82,136.65,136.69,5388.0,136.04,136.1096,135.9405,135.9803,5388.0
2016-06-01 15:25:00,136.68,136.81,136.59,136.81,4344.0,135.9703,136.0997,135.8808,136.0997,4344.0
2016-06-01 15:30:00,136.73,136.75,136.61,136.72,2500.0,136.0201,136.04,135.9007,136.0101,2500.0
2016-06-01 15:35:00,136.63,136.66,136.4,136.4,7000.0,135.9206,135.9504,135.6918,135.6918,7000.0
2016-06-01 15:40:00,136.47,136.56,136.39,136.51,4900.0,135.7614,135.851,135.6818,135.8012,4900.0
2016-06-01 15:45:00,136.54,136.55,136.41,136.43,2019.0,135.8311,135.841,135.7017,135.7216,2019.0
2016-06-01 15:50:00,136.4,136.52,136.39,136.44,10100.0,135.6918,135.8112,135.6818,135.7316,10100.0
2016-06-01 15:55:00,136.44,136.55,136.25,136.28,13442.0,135.7316,135.841,135.5426,135.5724,13442.0
2016-06-02 09:30:00,135.41,136.0,135.41,136.0,1553.0,134.7069,135.2939,134.7069,135.2939,1553.0
2016-06-02 09:35:00,135.98,137.24,135.03,135.58,2695.0,135.274,136.5274,134.3289,134.876,2695.0
2016-06-02 09:40:00,135.97,136.0,135.97,136.0,215.0,135.264,135.2939,135.264,135.2939,215.0
2016-06-02 09:45:00,136.08,136.48,135.82,136.0,2752.0,135.3734,135.7714,135.1148,135.2939,2752.0
2016-06-02 09:50:00,135.87,135.92,135.69,135.69,500.0,135.1645,135.2143,134.9855,134.9855,500.0
2016-06-02 09:55:00,135.77,135.77,135.77,135.77,100.0,135.0651,135.0651,135.0651,135.0651,100.0
2016-06-02 10:00:00,136.0,136.49,135.75,136.49,800.0,135.2939,135.7813,135.0452,135.7813,800.0
2016-06-02 10:05:00,136.52,136.78,136.5,136.5,2778.0,135.8112,136.0698,135.7913,135.7913,2778.0
2016-06-02 10:10:00,136.5,136.97,136.5,136.97,2100.0,135.7913,136.2588,135.7913,136.2588,2100.0
2016-06-02 10:15:00,136.78,136.99,136.68,136.75,3800.0,136.0698,136.2787,135.9703,136.04,3800.0
2016-06-02 10:20:00,136.79,137.03,136.75,136.95,3700.0,136.0798,136.3185,136.04,136.2389,3700.0
2016-06-02 10:25:00,137.0,137.18,137.0,137.13,1800.0,136.2887,136.4677,136.2887,136.418,1800.0
2016-06-02 10:30:00,137.09,137.23,136.94,137.05,3651.0,136.3782,136.5175,136.229,136.3384,3651.0
2016-06-02 10:35:00,137.0,137.0,136.77,136.84,2900.0,136.2887,136.2887,136.0599,136.1295,2900.0
2016-06-02 10:40:00,136.81,136.83,136.51,136.54,3500.0,136.0997,136.1196,135.8012,135.8311,3500.0
2016-06-02 10:45:00,136.44,136.5,136.41,136.49,1701.0,135.7316,135.7913,135.7017,135.7813,1701.0
2016-06-02 10:50:00,136.44,136.73,136.44,136.73,3502.0,135.7316,136.0201,135.7316,136.0201,3502.0
2016-06-02 10:55:00,136.74,136.87,136.54,136.54,1900.0,136.03,136.1593,135.8311,135.8311,1900.0
2016-06-02 11:00:00,136.52,136.79,136.52,136.75,1300.0,135.8112,136.0798,135.8112,136.04,1300.0
2016-06-02 11:05:00,136.75,136.79,136.65,136.75,1400.0,136.04,136.0798,135.9405,136.04,1400.0
2016-06-02 11:10:00,136.81,136.82,136.65,136.67,1156.0,136.0997,136.1096,135.9405,135.9604,1156.0
2016-06-02 11:15:00,136.65,136.67,136.5,136.5,1900.0,135.9405,135.9604,135.7913,135.7913,1900.0
2016-06-02 11:20:00,136.56,136.56,136.38,136.38,300.0,135.851,135.851,135.6719,135.6719,300.0
2016-06-02 11:25:00,136.52,136.73,136.49,136.61,2700.0,135.8112,136.0201,135.7813,135.9007,2700.0
2016-06-02 11:30:00,136.83,136.83,136.58,136.69,9552.0,136.1196,136.1196,135.8709,135.9803,9552.0
2016-06-02 11:35:00,136.66,136.67,136.13,136.42,7904.0,135.9504,135.9604,135.4232,135.7117,7904.0
2016-06-02 11:40:00,136.3,136.3,136.13,136.25,2936.0,135.5923,135.5923,135.4232,135.5426,2936.0
2016-06-02 11:45:00,136.33,136.37,136.19,136.37,4800.0,135.6221,135.6619,135.4829,135.6619,4800.0
2016-06-02 11:50:00,136.44,136.52,136.43,136.52,500.0,135.7316,135.8112,135.7216,135.8112,500.0
2016-06-02 11:55:00,136.6,136.78,136.52,136.56,3404.0,135.8907,136.0698,135.8112,135.851,3404.0
2016-06-02 12:00:00,136.58,136.68,136.57,136.68,1400.0,135.8709,135.9703,135.8609,135.9703,1400.0
2016-06-02 12:05:00,136.6,136.7,136.52,136.52,4200.0,135.8907,135.9902,135.8112,135.8112,4200.0
2016-06-02 12:10:00,136.48,136.51,136.48,136.49,1500.0,135.7714,135.8012,135.7714,135.7813,1500.0
2016-06-02 12:15:00,136.5,136.55,136.49,136.55,700.0,135.7913,135.841,135.7813,135.841,700.0
2016-06-02 12:20:00,136.5,136.59,136.46,136.51,6187.0,135.7913,135.8808,135.7515,135.8012,6187.0
2016-06-02 12:25:00,136.51,136.6,136.46,136.57,3258.0,135.8012,135.8907,135.7515,135.8609,3258.0
2016-06-02 12:30:00,136.6,136.6,136.48,136.48,700.0,135.8907,135.8907,135.7714,135.7714,700.0
2016-06-02 12:35:00,136.51,136.62,136.51,136.54,2316.0,135.8012,135.9106,135.8012,135.8311,2316.0
2016-06-02 12:40:00,136.5,136.6,136.5,136.56,2300.0,135.7913,135.8907,135.7913,135.851,2300.0
2016-06-02 12:45:00,136.53,136.56,136.48,136.5,6104.0,135.8211,135.851,135.7714,135.7913,6104.0
2016-06-02 12:50:00,136.5,136.58,136.44,136.46,11093.0,135.7913,135.8709,135.7316,135.7515,11093.0
2016-06-02 12:55:00,136.52,136.54,136.46,136.5,3700.0,135.8112,135.8311,135.7515,135.7913,3700.0
2016-06-02 13:00:00,136.59,136.6,136.52,136.58,3400.0,135.8808,135.8907,135.8112,135.8709,3400.0
2016-06-02 13:05:00,136.57,136.63,136.53,136.55,8052.0,135.8609,135.9206,135.8211,135.841,8052.0
2016-06-02 13:10:00,136.52,136.55,136.45,136.45,3920.0,135.8112,135.841,135.7415,135.7415,3920.0
2016-06-02 13:15:00,136.57,136.62,136.51,136.51,2592.0,135.8609,135.9106,135.8012,135.8012,2592.0
2016-06-02 13:20:00,136.59,136.59,136.44,136.44,8316.0,135.8808,135.8808,135.7316,135.7316,8316.0
2016-06-02 13:25:00,136.58,136.6,136.47,136.55,2500.0,135.8709,135.8907,135.7614,135.841,2500.0
2016-06-02 13:30:00,136.5,136.59,136.46,136.46,4137.0,135.7913,135.8808,135.7515,135.7515,4137.0
2016-06-02 13:35:00,136.54,136.59,136.47,136.58,5000.0,135.8311,135.8808,135.7614,135.8709,5000.0
2016-06-02 13:40:00,136.57,136.61,136.51,136.52,7000.0,135.8609,135.9007,135.8012,135.8112,7000.0
2016-06-02 13:45:00,136.5,136.58,136.35,136.38,7400.0,135.7913,135.8709,135.642,135.6719,7400.0
2016-06-02 13:50:00,136.4,136.65,136.4,136.56,9481.0,135.6918,135.9405,135.6918,135.851,9481.0
2016-06-02 13:55:00,136.53,136.6,136.5,136.52,6811.0,135.8211,135.8907,135.7913,135.8112,6811.0
2016-06-02 14:00:00,136.59,136.6,136.46,136.52,17889.0,135.8808,135.8907,135.7515,135.8112,17889.0
2016-06-02 14:05:00,136.58,136.58,136.49,136.54,14967.0,135.8709,135.8709,135.7813,135.8311,14967.0
2016-06-02 14:10:00,136.54,136.59,136.47,136.52,10320.0,135.8311,135.8808,135.7614,135.8112,10320.0
2016-06-02 14:15:00,136.57,136.57,136.49,136.5,2130.0,135.8609,135.8609,135.7813,135.7913,2130.0
2016-06-02 14:20:00,136.5,136.57,136.5,136.57,2999.0,135.7913,135.8609,135.7913,135.8609,2999.0
2016-06-02 14:25:00,136.56,136.57,136.51,136.55,6126.0,135.851,135.8609,135.8012,135.841,6126.0
2016-06-02 14:30:00,136.57,136.58,136.49,136.55,16631.0,135.8609,135.8709,135.7813,135.841,16631.0
2016-06-02 14:35:00,136.55,136.55,136.48,136.53,14789.0,135.841,135.841,135.7714,135.8211,14789.0
2016-06-02 14:40:00,136.52,136.54,136.32,136.44,10004.0,135.8112,135.8311,135.6122,135.7316,10004.0
2016-06-02 14:45:00,136.49,136.57,136.49,136.55,800.0,135.7813,135.8609,135.7813,135.841,800.0
2016-06-02 14:50:00,136.53,136.55,136.48,136.52,7664.0,135.8211,135.841,135.7714,135.8112,7664.0
2016-06-02 14:55:00,136.51,136.63,136.5,136.53,16024.0,135.8012,135.9206,135.7913,135.8211,16024.0
2016-06-02 15:00:00,136.54,136.58,136.51,136.58,36334.0,135.8311,135.8709,135.8012,135.8709,36334.0
2016-06-02 15:05:00,136.57,136.85,136.57,136.85,8819.0,135.8609,136.1394,135.8609,136.1394,8819.0
2016-06-02 15:10:00,136.79,136.99,136.79,136.95,6769.0,136.0798,136.2787,136.0798,136.2389,6769.0
2016-06-02 15:15:00,137.0,137.35,137.0,137.24,3497.0,136.2887,136.6369,136.2887,136.5274,3497.0
2016-06-02 15:20:00,137.3,137.5,137.26,137.31,6844.0,136.5871,136.7861,136.5473,136.5971,6844.0
2016-06-02 15:25:00,137.36,137.65,137.35,137.65,2000.0,136.6468,136.9353,136.6369,136.9353,2000.0
2016-06-02 15:30:00,137.56,137.66,137.11,137.13,6905.0,136.8458,136.9452,136.3981,136.418,6905.0
2016-06-02 15:35:00,137.17,137.17,137.07,137.14,3500.0,136.4578,136.4578,136.3583,136.4279,3500.0
2016-06-02 15:40:00,137.13,137.18,137.01,137.08,8126.0,136.418,136.4677,136.2986,136.3683,8126.0
2016-06-02 15:45:00,137.03,137.1,137.01,137.01,6285.0,136.3185,136.3882,136.2986,136.2986,6285.0
2016-06-02 15:50:00,137.03,137.1,136.92,136.95,10755.0,136.3185,136.3882,136.2091,136.2389,10755.0
2016-06-02 15:55:00,137.03,137.06,136.94,136.94,19613.0,136.3185,136.3484,136.229,136.229,19613.0
2016-06-03 09:30:00,136.31,136.55,135.37,135.65,5766.0,135.6023,135.841,134.6671,134.9457,5766.0
2016-06-03 09:35:00,135.77,135.95,135.57,135.83,5810.0,135.0651,135.2441,134.8661,135.1247,5810.0
2016-06-03 09:40:00,136.09,136.55,136.08,136.23,1700.0,135.3834,135.841,135.3734,135.5227,1700.0
2016-06-03 09:45:00,136.38,136.38,135.7,136.04,3000.0,135.6719,135.6719,134.9954,135.3337,3000.0
2016-06-03 09:50:00,136.12,136.12,135.84,136.01,8220.0,135.4132,135.4132,135.1347,135.3038,8220.0
2016-06-03 09:55:00,136.19,136.3,136.07,136.23,2045.0,135.4829,135.5923,135.3635,135.5227,2045.0
2016-06-03 10:00:00,136.13,136.13,135.84,135.97,13783.0,135.4232,135.4232,135.1347,135.264,13783.0
2016-06-03 10:05:00,136.06,136.2,135.8,135.8,9204.0,135.3536,135.4928,135.0949,135.0949,9204.0
2016-06-03 10:10:00,135.6,135.76,135.55,135.6,3600.0,134.8959,135.0551,134.8462,134.8959,3600.0
2016-06-03 10:15:00,135.62,135.97,135.45,135.5,2506.0,134.9158,135.264,134.7467,134.7965,2506.0
2016-06-03 10:20:00,135.35,135.55,135.18,135.55,2800.0,134.6472,134.8462,134.4781,134.8462,2800.0
2016-06-03 10:25:00,135.43,135.8,135.28,135.8,3698.0,134.7268,135.0949,134.5776,135.0949,3698.0
2016-06-03 10:30:00,135.61,135.82,135.51,135.78,2800.0,134.9059,135.1148,134.8064,135.075,2800.0
2016-06-03 10:35:00,135.74,135.79,135.72,135.79,1700.0,135.0352,135.085,135.0153,135.085,1700.0
2016-06-03 10:40:00,135.95,136.01,135.65,135.82,3019.0,135.2441,135.3038,134.9457,135.1148,3019.0
2016-06-03 10:45:00,135.67,135.79,135.66,135.78,1000.0,134.9656,135.085,134.9556,135.075,1000.0
2016-06-03 10:50:00,135.74,135.92,135.74,135.92,800.0,135.0352,135.2143,135.0352,135.2143,800.0
2016-06-03 10:55:00,135.81,135.91,135.7,135.91,2700.0,135.1048,135.2043,134.9954,135.2043,2700.0
2016-06-03 11:00:00,135.75,135.75,135.25,135.25,3400.0,135.0452,135.0452,134.5478,134.5478,3400.0
2016-06-03 11:05:00,135.25,135.26,134.45,134.64,13900.0,134.5478,134.5577,133.7519,133.9409,13900.0
2016-06-03 11:10:00,134.67,134.98,134.53,134.98,2345.0,133.9708,134.2792,133.8315,134.2792,2345.0
2016-06-03 11:15:00,134.77,134.95,134.6,134.69,3300.0,134.0702,134.2493,133.9011,133.9907,3300.0
2016-06-03 11:20:00,134.71,134.87,134.63,134.67,1300.0,134.0106,134.1697,133.931,133.9708,1300.0
2016-06-03 11:25:00,134.8,134.81,134.02,134.13,11718.0,134.1001,134.11,133.3241,133.4336,11718.0
2016-06-03 11:30:00,134.22,134.45,134.18,134.18,1800.0,133.5231,133.7519,133.4833,133.4833,1800.0
2016-06-03 11:35:00,134.18,134.37,134.18,134.37,2150.0,133.4833,133.6723,133.4833,133.6723,2150.0
2016-06-03 11:40:00,134.53,134.67,134.53,134.67,500.0,133.8315,133.9708,133.8315,133.9708,500.0
2016-06-03 11:45:00,135.01,135.07,134.86,134.98,1600.0,134.309,134.3687,134.1598,134.2792,1600.0
2016-06-03 11:50:00,135.05,135.21,135.05,135.13,600.0,134.3488,134.508,134.3488,134.4284,600.0
2016-06-03 11:55:00,135.23,135.32,135.06,135.32,1927.0,134.5279,134.6174,134.3587,134.6174,1927.0
2016-06-03 12:00:00,135.51,135.65,135.38,135.47,1300.0,134.8064,134.9457,134.6771,134.7666,1300.0
2016-06-03 12:05:00,135.45,135.55,135.36,135.42,900.0,134.7467,134.8462,134.6572,134.7169,900.0
2016-06-03 12:10:00,135.37,135.4,135.25,135.28,1000.0,134.6671,134.697,134.5478,134.5776,1000.0
2016-06-03 12:15:00,135.31,135.49,135.1,135.23,3300.0,134.6074,134.7865,134.3985,134.5279,3300.0
2016-06-03 12:20:00,135.23,135.23,135.01,135.19,7114.0,134.5279,134.5279,134.309,134.4881,7114.0
2016-06-03 12:25:00,135.17,135.17,135.08,135.08,1000.0,134.4682,134.4682,134.3786,134.3786,1000.0
2016-06-03 12:30:00,135.05,135.1,135.05,135.1,2900.0,134.3488,134.3985,134.3488,134.3985,2900.0
2016-06-03 12:35:00,135.14,135.14,134.97,135.01,1100.0,134.4383,134.4383,134.2692,134.309,1100.0
2016-06-03 12:40:00,135.05,135.05,134.9,134.92,1039.0,134.3488,134.3488,134.1996,134.2195,1039.0
2016-06-03 12:45:00,134.9,135.03,134.83,134.89,4600.0,134.1996,134.3289,134.1299,134.1896,4600.0
2016-06-03 12:50:00,134.89,134.99,134.89,134.99,2400.0,134.1896,134.2891,134.1896,134.2891,2400.0
2016-06-03 12:55:00,135.0,135.06,134.9,134.94,2682.0,134.2991,134.3587,134.1996,134.2394,2682.0
2016-06-03 13:00:00,134.9,134.96,134.73,134.79,6946.0,134.1996,134.2593,134.0305,134.0901,6946.0
2016-06-03 13:05:00,134.74,134.74,134.73,134.73,200.0,134.0404,134.0404,134.0305,134.0305,200.0
2016-06-03 13:10:00,134.85,134.85,134.8,134.81,600.0,134.1498,134.1498,134.1001,134.11,600.0
2016-06-03 13:15:00,134.81,134.95,134.73,134.91,10293.0,134.11,134.2493,134.0305,134.2095,10293.0
2016-06-03 13:20:00,134.86,135.01,134.83,135.0,32400.0,134.1598,134.309,134.1299,134.2991,32400.0
2016-06-03 13:25:00,134.92,135.12,134.92,135.01,3024.0,134.2195,134.4184,134.2195,134.309,3024.0
2016-06-03 13:30:00,135.21,135.21,135.2,135.21,100.0,134.508,134.508,134.498,134.508,100.0
2016-06-03 13:35:00,135.05,135.26,135.05,135.26,200.0,134.3488,134.5577,134.3488,134.5577,200.0
2016-06-03 13:40:00,135.23,135.26,135.18,135.26,500.0,134.5279,134.5577,134.4781,134.5577,500.0
2016-06-03 13:45:00,135.27,135.49,135.27,135.49,8800.0,134.5677,134.7865,134.5677,134.7865,8800.0
2016-06-03 13:50:00,135.43,135.51,135.32,135.32,960.0,134.7268,134.8064,134.6174,134.6174,960.0
2016-06-03 13:55:00,135.44,135.44,135.41,135.42,904.0,134.7368,134.7368,134.7069,134.7169,904.0
2016-06-03 14:00:00,135.56,135.62,135.45,135.6,1680.0,134.8561,134.9158,134.7467,134.8959,1680.0
2016-06-03 14:05:00,135.46,135.62,135.4,135.6,8802.0,134.7567,134.9158,134.697,134.8959,8802.0
2016-06-03 14:10:00,135.42,135.63,135.42,135.52,1000.0,134.7169,134.9258,134.7169,134.8164,1000.0
2016-06-03 14:15:00,135.49,135.6,135.48,135.59,909.0,134.7865,134.8959,134.7766,134.886,909.0
2016-06-03 14:20:00,135.53,135.55,135.53,135.53,800.0,134.8263,134.8462,134.8263,134.8263,800.0
2016-06-03 14:25:00,135.56,135.73,135.56,135.65,1407.0,134.8561,135.0253,134.8561,134.9457,1407.0
2016-06-03 14:30:00,135.65,135.88,135.65,135.8,1200.0,134.9457,135.1745,134.9457,135.0949,1200.0
2016-06-03 14:35:00,135.92,136.2,135.81,136.19,3480.0,135.2143,135.4928,135.1048,135.4829,3480.0
2016-06-03 14:40:00,136.13,136.13,135.94,136.03,830.0,135.4232,135.4232,135.2342,135.3237,830.0
2016-06-03 14:45:00,135.95,136.06,135.67,135.68,4200.0,135.2441,135.3536,134.9656,134.9755,4200.0
2016-06-03 14:50:00,135.85,136.0,135.69,136.0,2061.0,135.1446,135.2939,134.9855,135.2939,2061.0
2016-06-03 14:55:00,136.03,136.05,135.96,136.05,900.0,135.3237,135.3436,135.2541,135.3436,900.0
2016-06-03 15:00:00,136.05,136.08,135.86,135.87,1600.0,135.3436,135.3734,135.1546,135.1645,1600.0
2016-06-03 15:05:00,136.03,136.03,135.87,136.02,806.0,135.3237,135.3237,135.1645,135.3138,806.0
2016-06-03 15:10:00,136.03,136.17,136.02,136.05,1840.0,135.3237,135.463,135.3138,135.3436,1840.0
2016-06-03 15:15:00,136.1,136.16,136.1,136.16,1000.0,135.3933,135.453,135.3933,135.453,1000.0
2016-06-03 15:20:00,136.15,136.22,136.0,136.0,3700.0,135.4431,135.5127,135.2939,135.2939,3700.0
2016-06-03 15:25:00,136.0,136.02,135.77,135.94,3600.0,135.2939,135.3138,135.0651,135.2342,3600.0
2016-06-03 15:30:00,135.95,135.99,135.81,135.88,1900.0,135.2441,135.2839,135.1048,135.1745,1900.0
2016-06-03 15:35:00,135.95,136.05,135.83,136.02,2005.0,135.2441,135.3436,135.1247,135.3138,2005.0
2016-06-03 15:40:00,135.97,136.03,135.95,135.96,2000.0,135.264,135.3237,135.2441,135.2541,2000.0
2016-06-03 15:45:00,135.96,135.97,135.75,135.75,7400.0,135.2541,135.264,135.0452,135.0452,7400.0
2016-06-03 15:50:00,135.75,135.93,135.74,135.87,12100.0,135.0452,135.2242,135.0352,135.1645,12100.0
2016-06-03 15:55:00,135.75,135.83,135.64,135.65,15687.0,135.0452,135.1247,134.9357,134.9457,15687.0
2016-06-06 09:30:00,136.18,136.64,136.18,136.54,1363.0,135.4729,135.9305,135.4729,135.8311,1363.0
2016-06-06 09:35:00,136.47,136.72,136.47,136.5,4000.0,135.7614,136.0101,135.7614,135.7913,4000.0
2016-06-06 09:40:00,136.5,136.97,136.49,136.97,3850.0,135.7913,136.2588,135.7813,136.2588,3850.0
2016-06-06 09:45:00,136.68,137.39,136.68,137.39,17940.0,135.9703,136.6766,135.9703,136.6766,17940.0
2016-06-06 09:50:00,137.38,137.69,137.12,137.26,2300.0,136.6667,136.9751,136.408,136.5473,2300.0
2016-06-06 09:55:00,137.28,137.58,137.28,137.58,1800.0,136.5672,136.8657,136.5672,136.8657,1800.0
2016-06-06 10:00:00,137.5,137.5,136.9,137.15,7400.0,136.7861,136.7861,136.1892,136.4379,7400.0
2016-06-06 10:05:00,137.16,137.4,137.16,137.18,3198.0,136.4478,136.6866,136.4478,136.4677,3198.0
2016-06-06 10:10:00,137.2,137.52,137.2,137.52,2604.0,136.4876,136.806,136.4876,136.806,2604.0
2016-06-06 10:15:00,137.4,137.75,137.34,137.68,4792.0,136.6866,137.0348,136.6269,136.9651,4792.0
2016-06-06 10:20:00,137.67,137.79,137.67,137.75,4315.0,136.9552,137.0746,136.9552,137.0348,4315.0
2016-06-06 10:25:00,137.75,137.93,137.52,137.66,6900.0,137.0348,137.2138,136.806,136.9452,6900.0
2016-06-06 10:30:00,137.76,137.95,137.61,137.74,5800.0,137.0447,137.2337,136.8955,137.0248,5800.0
2016-06-06 10:35:00,137.64,137.82,137.57,137.76,2004.0,136.9253,137.1044,136.8557,137.0447,2004.0
2016-06-06 10:40:00,137.81,137.87,137.66,137.87,996.0,137.0945,137.1542,136.9452,137.1542,996.0
2016-06-06 10:45:00,137.81,138.06,137.67,137.8,7400.0,137.0945,137.3432,136.9552,137.0845,7400.0
2016-06-06 10:50:00,137.96,138.01,137.85,137.99,6500.0,137.2437,137.2934,137.1343,137.2735,6500.0
2016-06-06 10:55:00,137.99,138.07,137.95,137.95,6400.0,137.2735,137.3531,137.2337,137.2337,6400.0
2016-06-06 11:00:00,137.9,137.97,137.54,137.58,4000.0,137.184,137.2536,136.8259,136.8657,4000.0
2016-06-06 11:05:00,137.55,137.7,137.52,137.7,5904.0,136.8358,136.985,136.806,136.985,5904.0
2016-06-06 11:10:00,137.69,137.76,137.58,137.75,8004.0,136.9751,137.0447,136.8657,137.0348,8004.0
2016-06-06 11:15:00,137.68,137.87,137.67,137.87,5800.0,136.9651,137.1542,136.9552,137.1542,5800.0
2016-06-06 11:20:00,137.9,137.95,137.78,137.93,4894.0,137.184,137.2337,137.0646,137.2138,4894.0
2016-06-06 11:25:00,137.95,137.98,137.63,137.74,6450.0,137.2337,137.2636,136.9154,137.0248,6450.0
2016-06-06 11:30:00,137.75,137.82,137.74,137.82,1300.0,137.0348,137.1044,137.0248,137.1044,1300.0
2016-06-06 11:35:00,137.84,138.02,137.83,138.02,7000.0,137.1243,137.3034,137.1144,137.3034,7000.0
2016-06-06 11:40:00,137.97,138.05,137.75,137.83,4534.0,137.2536,137.3332,137.0348,137.1144,4534.0
2016-06-06 11:45:00,137.83,137.86,137.8,137.86,3153.0,137.1144,137.1442,137.0845,137.1442,3153.0
2016-06-06 11:50:00,137.86,137.86,137.86,137.86,0.0,137.1442,137.1442,137.1442,137.1442,0.0
2016-06-06 11:55:00,137.91,138.02,137.81,137.88,9236.0,137.1939,137.3034,137.0945,137.1641,9236.0
2016-06-06 12:00:00,137.9,137.97,137.85,137.96,2200.0,137.184,137.2536,137.1343,137.2437,2200.0
2016-06-06 12:05:00,137.94,137.99,137.94,137.99,500.0,137.2238,137.2735,137.2238,137.2735,500.0
2016-06-06 12:10:00,137.97,137.98,137.68,137.88,5800.0,137.2536,137.2636,136.9651,137.1641,5800.0
2016-06-06 12:15:00,137.87,137.96,137.78,137.96,4717.0,137.1542,137.2437,137.0646,137.2437,4717.0
2016-06-06 12:20:00,137.99,138.14,137.92,138.14,33221.0,137.2735,137.4228,137.2039,137.4228,33221.0
2016-06-06 12:25:00,138.15,138.25,138.1,138.2,3959.0,137.4327,137.5322,137.383,137.4824,3959.0
2016-06-06 12:30:00,138.12,138.77,138.12,138.52,10659.0,137.4029,138.0495,137.4029,137.8008,10659.0
2016-06-06 12:35:00,138.64,138.75,138.56,138.75,2500.0,137.9202,138.0296,137.8406,138.0296,2500.0
2016-06-06 12:40:00,138.53,138.58,138.46,138.55,1300.0,137.8107,137.8605,137.7411,137.8306,1300.0
2016-06-06 12:45:00,138.45,138.53,138.45,138.53,600.0,137.7311,137.8107,137.7311,137.8107,600.0
2016-06-06 12:50:00,138.52,138.52,138.02,138.2,5100.0,137.8008,137.8008,137.3034,137.4824,5100.0
2016-06-06 12:55:00,138.14,138.31,137.98,138.13,7698.0,137.4228,137.5919,137.2636,137.4128,7698.0
2016-06-06 13:00:00,138.06,138.42,138.0,138.31,53700.0,137.3432,137.7013,137.2835,137.5919,53700.0
2016-06-06 13:05:00,138.31,138.8,138.31,138.62,5191.0,137.5919,138.0793,137.5919,137.9003,5191.0
2016-06-06 13:10:00,138.77,138.98,138.77,138.98,1700.0,138.0495,138.2584,138.0495,138.2584,1700.0
2016-06-06 13:15:00,138.98,138.98,138.94,138.95,300.0,138.2584,138.2584,138.2186,138.2285,300.0
2016-06-06 13:20:00,138.96,139.11,138.96,139.11,1100.0,138.2385,138.3877,138.2385,138.3877,1100.0
2016-06-06 13:25:00,139.01,139.01,139.01,139.01,200.0,138.2882,138.2882,138.2882,138.2882,200.0
2016-06-06 13:30:00,138.98,139.09,138.73,138.79,4500.0,138.2584,138.3678,138.0097,138.0694,4500.0
2016-06-06 13:35:00,138.85,138.89,138.8,138.8,1400.0,138.1291,138.1689,138.0793,138.0793,1400.0
2016-06-06 13:40:00,138.8,138.94,138.67,138.67,2200.0,138.0793,138.2186,137.95,137.95,2200.0
2016-06-06 13:45:00,138.61,138.9,138.61,138.9,1500.0,137.8903,138.1788,137.8903,138.1788,1500.0
2016-06-06 13:50:00,138.82,138.96,138.82,138.96,1000.0,138.0992,138.2385,138.0992,138.2385,1000.0
2016-06-06 13:55:00,138.95,138.96,138.64,138.88,4030.0,138.2285,138.2385,137.9202,138.1589,4030.0
2016-06-06 14:00:00,138.88,138.91,138.74,138.74,1400.0,138.1589,138.1888,138.0196,138.0196,1400.0
2016-06-06 14:05:00,138.8,138.85,138.56,138.85,2402.0,138.0793,138.1291,137.8406,138.1291,2402.0
2016-06-06 14:10:00,138.76,138.76,138.69,138.71,900.0,138.0395,138.0395,137.9699,137.9898,900.0
2016-06-06 14:15:00,138.68,138.83,138.58,138.75,4484.0,137.9599,138.1092,137.8605,138.0296,4484.0
2016-06-06 14:20:00,138.81,138.81,138.81,138.81,100.0,138.0893,138.0893,138.0893,138.0893,100.0
2016-06-06 14:25:00,138.83,138.87,138.83,138.87,1099.0,138.1092,138.149,138.1092,138.149,1099.0
2016-06-06 14:30:00,138.85,138.85,138.7,138.7,2591.0,138.1291,138.1291,137.9798,137.9798,2591.0
2016-06-06 14:35:00,138.73,138.73,138.69,138.69,2200.0,138.0097,138.0097,137.9699,137.9699,2200.0
2016-06-06 14:40:00,138.76,138.76,138.69,138.7,3100.0,138.0395,138.0395,137.9699,137.9798,3100.0
2016-06-06 14:45:00,138.7,138.7,138.7,138.7,0.0,137.9798,137.9798,137.9798,137.9798,0.0
2016-06-06 14:50:00,138.63,138.77,138.63,138.77,1063.0,137.9102,138.0495,137.9102,138.0495,1063.0
2016-06-06 14:55:00,138.82,138.82,138.3,138.3,5851.0,138.0992,138.0992,137.5819,137.5819,5851.0
2016-06-06 15:00:00,138.3,138.38,138.1,138.38,4600.0,137.5819,137.6615,137.383,137.6615,4600.0
2016-06-06 15:05:00,138.34,138.54,138.34,138.36,3663.0,137.6217,137.8207,137.6217,137.6416,3663.0
2016-06-06 15:10:00,138.21,138.33,138.21,138.23,2200.0,137.4924,137.6118,137.4924,137.5123,2200.0
2016-06-06 15:15:00,138.23,138.32,138.11,138.2,3100.0,137.5123,137.6018,137.3929,137.4824,3100.0
2016-06-06 15:20:00,138.12,138.3,138.12,138.13,3300.0,137.4029,137.5819,137.4029,137.4128,3300.0
2016-06-06 15:25:00,138.13,138.17,138.02,138.03,4600.0,137.4128,137.4526,137.3034,137.3133,4600.0
2016-06-06 15:30:00,138.04,138.16,138.03,138.08,6024.0,137.3233,137.4426,137.3133,137.3631,6024.0
2016-06-06 15:35:00,138.16,138.31,138.09,138.24,6100.0,137.4426,137.5919,137.373,137.5222,6100.0
2016-06-06 15:40:00,138.25,138.41,138.14,138.19,6500.0,137.5322,137.6913,137.4228,137.4725,6500.0
2016-06-06 15:45:00,138.14,138.34,138.14,138.31,5600.0,137.4228,137.6217,137.4228,137.5919,5600.0
2016-06-06 15:50:00,138.31,138.36,138.15,138.19,10699.0,137.5919,137.6416,137.4327,137.4725,10699.0
2016-06-06 15:55:00,138.19,138.34,138.09,138.27,42281.0,137.4725,137.6217,137.373,137.5521,42281.0
2016-06-07 09:30:00,138.72,139.02,138.72,139.01,2334.0,137.9997,138.2982,137.9997,138.2882,2334.0
2016-06-07 09:35:00,139.1,139.1,138.56,138.56,1575.0,138.3778,138.3778,137.8406,137.8406,1575.0
2016-06-07 09:40:00,138.56,138.56,138.27,138.28,776.0,137.8406,137.8406,137.5521,137.562,776.0
2016-06-07 09:45:00,138.03,138.5,138.0,138.44,9500.0,137.3133,137.7809,137.2835,137.7212,9500.0
2016-06-07 09:50:00,138.44,138.46,137.9,138.07,9430.0,137.7212,137.7411,137.184,137.3531,9430.0
2016-06-07 09:55:00,138.02,138.02,137.57,137.83,2300.0,137.3034,137.3034,136.8557,137.1144,2300.0
2016-06-07 10:00:00,137.78,138.17,137.68,137.94,9004.0,137.0646,137.4526,136.9651,137.2238,9004.0
2016-06-07 10:05:00,137.88,138.03,137.71,137.77,7040.0,137.1641,137.3133,136.995,137.0547,7040.0
2016-06-07 10:10:00,137.7,138.21,137.7,138.21,2700.0,136.985,137.4924,136.985,137.4924,2700.0
2016-06-07 10:15:00,138.19,138.36,137.77,138.33,7820.0,137.4725,137.6416,137.0547,137.6118,7820.0
2016-06-07 10:20:00,138.34,138.45,138.2,138.45,1900.0,137.6217,137.7311,137.4824,137.7311,1900.0
2016-06-07 10:25:00,138.46,138.54,138.44,138.46,2000.0,137.7411,137.8207,137.7212,137.7411,2000.0
2016-06-07 10:30:00,138.37,138.44,138.12,138.34,3476.0,137.6516,137.7212,137.4029,137.6217,3476.0
2016-06-07 10:35:00,138.34,138.4,138.28,138.4,6695.0,137.6217,137.6814,137.562,137.6814,6695.0
2016-06-07 10:40:00,138.31,138.45,138.27,138.39,2300.0,137.5919,137.7311,137.5521,137.6715,2300.0
2016-06-07 10:45:00,138.39,138.42,138.22,138.26,4515.0,137.6715,137.7013,137.5023,137.5421,4515.0
2016-06-07 10:50:00,138.26,138.36,138.17,138.22,6088.0,137.5421,137.6416,137.4526,137.5023,6088.0
2016-06-07 10:55:00,138.2,138.25,138.13,138.19,3900.0,137.4824,137.5322,137.4128,137.4725,3900.0
2016-06-07 11:00:00,138.2,138.3,138.2,138.25,2400.0,137.4824,137.5819,137.4824,137.5322,2400.0
2016-06-07 11:05:00,138.25,138.32,138.22,138.22,4046.0,137.5322,137.6018,137.5023,137.5023,4046.0
2016-06-07 11:10:00,138.25,138.28,137.93,138.09,6160.0,137.5322,137.562,137.2138,137.373,6160.0
2016-06-07 11:15:00,138.09,138.32,138.09,138.22,2300.0,137.373,137.6018,137.373,137.5023,2300.0
2016-06-07 11:20:00,138.28,138.56,138.1,138.42,8429.0,137.562,137.8406,137.383,137.7013,8429.0
2016-06-07 11:25:00,138.32,138.51,138.22,138.5,6525.0,137.6018,137.7908,137.5023,137.7809,6525.0
2016-06-07 11:30:00,138.69,138.7,138.44,138.54,7903.0,137.9699,137.9798,137.7212,137.8207,7903.0
2016-06-07 11:35:00,138.5,138.7,138.45,138.46,6700.0,137.7809,137.9798,137.7311,137.7411,6700.0
2016-06-07 11:40:00,138.52,139.07,138.52,139.05,10091.0,137.8008,138.3479,137.8008,138.328,10091.0
2016-06-07 11:45:00,138.99,139.21,138.98,139.15,5507.0,138.2683,138.4872,138.2584,138.4275,5507.0
2016-06-07 11:50:00,139.24,139.29,139.14,139.14,1601.0,138.517,138.5668,138.4176,138.4176,1601.0
2016-06-07 11:55:00,139.2,139.25,139.17,139.25,1100.0,138.4772,138.527,138.4474,138.527,1100.0
2016-06-07 12:00:00,139.21,139.21,138.9,138.9,3000.0,138.4872,138.4872,138.1788,138.1788,3000.0
2016-06-07 12:05:00,138.9,138.97,138.84,138.97,1100.0,138.1788,138.2484,138.1191,138.2484,1100.0
2016-06-07 12:10:00,139.0,139.0,139.0,139.0,100.0,138.2783,138.2783,138.2783,138.2783,100.0
2016-06-07 12:15:00,139.12,139.12,139.07,139.07,1704.0,138.3977,138.3977,138.3479,138.3479,1704.0
2016-06-07 12:20:00,139.07,139.07,139.02,139.02,900.0,138.3479,138.3479,138.2982,138.2982,900.0
2016-06-07 12:25:00,139.03,139.12,139.03,139.03,1256.0,138.3081,138.3977,138.3081,138.3081,1256.0
2016-06-07 12:30:00,139.08,139.15,139.03,139.14,2000.0,138.3579,138.4275,138.3081,138.4176,2000.0
2016-06-07 12:35:00,139.15,139.19,139.04,139.19,3200.0,138.4275,138.4673,138.3181,138.4673,3200.0
2016-06-07 12:40:00,139.15,139.26,139.1,139.18,4500.0,138.4275,138.5369,138.3778,138.4574,4500.0
2016-06-07 12:45:00,139.2,139.27,139.2,139.27,4201.0,138.4772,138.5469,138.4772,138.5469,4201.0
2016-06-07 12:50:00,139.27,139.27,139.27,139.27,0.0,138.5469,138.5469,138.5469,138.5469,0.0
2016-06-07 12:55:00,139.14,139.26,139.14,139.24,5457.0,138.4176,138.5369,138.4176,138.517,5457.0
2016-06-07 13:00:00,139.25,139.26,139.17,139.25,12023.0,138.527,138.5369,138.4474,138.527,12023.0
2016-06-07 13:05:00,139.29,139.6,139.17,139.53,9473.0,138.5668,138.8752,138.4474,138.8055,9473.0
2016-06-07 13:10:00,139.55,139.55,139.28,139.28,1300.0,138.8254,138.8254,138.5568,138.5568,1300.0
2016-06-07 13:15:00,139.28,139.45,139.28,139.45,700.0,138.5568,138.7259,138.5568,138.7259,700.0
2016-06-07 13:20:00,139.45,139.76,139.45,139.72,7539.0,138.7259,139.0343,138.7259,138.9945,7539.0
2016-06-07 13:25:00,139.77,139.77,139.56,139.65,5800.0,139.0443,139.0443,138.8354,138.9249,5800.0
2016-06-07 13:30:00,139.81,139.96,139.81,139.96,300.0,139.0841,139.2333,139.0841,139.2333,300.0
2016-06-07 13:35:00,139.96,139.96,139.81,139.89,1600.0,139.2333,139.2333,139.0841,139.1637,1600.0
2016-06-07 13:40:00,139.86,140.04,139.86,140.04,4116.0,139.1338,139.3129,139.1338,139.3129,4116.0
2016-06-07 13:45:00,139.96,140.18,139.86,140.18,2800.0,139.2333,139.4522,139.1338,139.4522,2800.0
2016-06-07 13:50:00,140.17,140.35,140.09,140.33,6178.0,139.4422,139.6213,139.3626,139.6014,6178.0
2016-06-07 13:55:00,140.25,140.25,140.13,140.22,2300.0,139.5218,139.5218,139.4024,139.492,2300.0
2016-06-07 14:00:00,140.17,140.18,140.05,140.16,3010.0,139.4422,139.4522,139.3228,139.4323,3010.0
2016-06-07 14:05:00,140.16,140.17,140.07,140.07,2600.0,139.4323,139.4422,139.3427,139.3427,2600.0
2016-06-07 14:10:00,140.0,140.05,139.88,139.93,3700.0,139.2731,139.3228,139.1537,139.2035,3700.0
2016-06-07 14:15:00,139.95,140.0,139.88,139.94,4400.0,139.2234,139.2731,139.1537,139.2134,4400.0
2016-06-07 14:20:00,139.95,140.22,139.84,140.01,5415.0,139.2234,139.492,139.1139,139.283,5415.0
2016-06-07 14:25:00,140.1,140.24,140.07,140.16,3003.0,139.3726,139.5118,139.3427,139.4323,3003.0
2016-06-07 14:30:00,140.16,140.35,140.16,140.32,4518.0,139.4323,139.6213,139.4323,139.5914,4518.0
2016-06-07 14:35:00,140.32,140.32,140.22,140.22,1887.0,139.5914,139.5914,139.492,139.492,1887.0
2016-06-07 14:40:00,140.21,140.36,140.21,140.36,2780.0,139.482,139.6312,139.482,139.6312,2780.0
2016-06-07 14:45:00,140.41,140.49,140.39,140.49,2900.0,139.681,139.7605,139.6611,139.7605,2900.0
2016-06-07 14:50:00,140.39,140.59,140.28,140.59,14000.0,139.6611,139.86,139.5516,139.86,14000.0
2016-06-07 14:55:00,140.51,140.57,140.1,140.1,13005.0,139.7804,139.8401,139.3726,139.3726,13005.0
2016-06-07 15:00:00,140.05,140.15,139.87,139.96,5388.0,139.3228,139.4223,139.1438,139.2333,5388.0
2016-06-07 15:05:00,139.97,140.06,139.92,140.01,1104.0,139.2432,139.3328,139.1935,139.283,1104.0
2016-06-07 15:10:00,139.99,140.03,139.77,139.89,3401.0,139.2631,139.3029,139.0443,139.1637,3401.0
2016-06-07 15:15:00,139.76,139.85,139.71,139.71,1300.0,139.0343,139.1239,138.9846,138.9846,1300.0
2016-06-07 15:20:00,139.72,139.92,139.5,139.51,9220.0,138.9945,139.1935,138.7757,138.7856,9220.0
2016-06-07 15:25:00,139.52,139.61,139.36,139.36,7309.0,138.7956,138.8851,138.6364,138.6364,7309.0
2016-06-07 15:30:00,139.35,139.38,139.04,139.09,9262.0,138.6265,138.6563,138.3181,138.3678,9262.0
2016-06-07 15:35:00,139.11,139.19,138.71,138.77,10600.0,138.3877,138.4673,137.9898,138.0495,10600.0
2016-06-07 15:40:00,138.81,138.99,138.65,138.67,18405.0,138.0893,138.2683,137.9301,137.95,18405.0
2016-06-07 15:45:00,138.75,138.89,138.68,138.74,17713.0,138.0296,138.1689,137.9599,138.0196,17713.0
2016-06-07 15:50:00,138.76,138.79,138.5,138.5,25468.0,138.0395,138.0694,137.7809,137.7809,25468.0
2016-06-07 15:55:00,138.5,138.58,138.37,138.41,44277.0,137.7809,137.8605,137.6516,137.6913,44277.0
2016-06-08 09:30:00,138.38,138.9,138.23,138.3,3188.0,137.6615,138.1788,137.5123,137.5819,3188.0
2016-06-08 09:35:00,138.24,138.94,137.83,138.4,4950.0,137.5222,138.2186,137.1144,137.6814,4950.0
2016-06-08 09:40:00,137.78,138.38,137.57,137.73,2000.0,137.0646,137.6615,136.8557,137.0149,2000.0
2016-06-08 09:45:00,137.68,137.96,137.41,137.96,3200.0,136.9651,137.2437,136.6965,137.2437,3200.0
2016-06-08 09:50:00,137.74,137.74,137.33,137.33,900.0,137.0248,137.0248,136.617,136.617,900.0
2016-06-08 09:55:00,137.2,137.53,136.65,137.18,7058.0,136.4876,136.8159,135.9405,136.4677,7058.0
2016-06-08 10:00:00,136.84,137.4,136.84,137.4,3900.0,136.1295,136.6866,136.1295,136.6866,3900.0
2016-06-08 10:05:00,137.24,137.4,137.1,137.36,920.0,136.5274,136.6866,136.3882,136.6468,920.0
2016-06-08 10:10:00,137.28,137.29,136.28,136.28,4607.0,136.5672,136.5772,135.5724,135.5724,4607.0
2016-06-08 10:15:00,136.23,136.28,135.57,135.57,2700.0,135.5227,135.5724,134.8661,134.8661,2700.0
2016-06-08 10:20:00,135.57,135.76,135.27,135.34,5368.0,134.8661,135.0551,134.5677,134.6373,5368.0
2016-06-08 10:25:00,135.32,136.08,135.29,135.58,11963.0,134.6174,135.3734,134.5875,134.876,11963.0
2016-06-08 10:30:00,135.72,136.26,135.72,136.13,9867.0,135.0153,135.5525,135.0153,135.4232,9867.0
2016-06-08 10:35:00,136.19,136.67,135.92,136.35,18464.0,135.4829,135.9604,135.2143,135.642,18464.0
2016-06-08 10:40:00,136.39,136.39,135.79,135.92,17182.0,135.6818,135.6818,135.085,135.2143,17182.0
2016-06-08 10:45:00,135.82,136.01,135.56,135.69,13220.0,135.1148,135.3038,134.8561,134.9855,13220.0
2016-06-08 10:50:00,135.72,135.77,135.43,135.43,1100.0,135.0153,135.0651,134.7268,134.7268,1100.0
2016-06-08 10:55:00,135.45,135.51,134.68,134.72,4450.0,134.7467,134.8064,133.9807,134.0205,4450.0
2016-06-08 11:00:00,134.72,135.24,134.59,135.24,9597.0,134.0205,134.5378,133.8912,134.5378,9597.0
2016-06-08 11:05:00,135.29,135.54,135.29,135.5,3700.0,134.5875,134.8363,134.5875,134.7965,3700.0
2016-06-08 11:10:00,135.56,135.65,135.43,135.65,5040.0,134.8561,134.9457,134.7268,134.9457,5040.0
2016-06-08 11:15:00,135.79,135.8,135.79,135.8,400.0,135.085,135.0949,135.085,135.0949,400.0
2016-06-08 11:20:00,135.8,136.06,135.8,136.05,3600.0,135.0949,135.3536,135.0949,135.3436,3600.0
2016-06-08 11:25:00,136.0,136.0,135.77,135.77,2847.0,135.2939,135.2939,135.0651,135.0651,2847.0
2016-06-08 11:30:00,135.76,135.76,135.5,135.52,4830.0,135.0551,135.0551,134.7965,134.8164,4830.0
2016-06-08 11:35:00,135.5,136.2,135.41,136.2,12660.0,134.7965,135.4928,134.7069,135.4928,12660.0
2016-06-08 11:40:00,136.2,136.33,135.95,136.16,7348.0,135.4928,135.6221,135.2441,135.453,7348.0
2016-06-08 11:45:00,136.12,136.17,135.89,136.14,16150.0,135.4132,135.463,135.1844,135.4331,16150.0
2016-06-08 11:50:00,136.14,136.16,135.93,135.93,5089.0,135.4331,135.453,135.2242,135.2242,5089.0
2016-06-08 11:55:00,136.0,136.15,135.95,136.0,7594.0,135.2939,135.4431,135.2441,135.2939,7594.0
2016-06-08 12:00:00,135.96,136.27,135.96,136.27,10900.0,135.2541,135.5625,135.2541,135.5625,10900.0
2016-06-08 12:05:00,136.26,136.42,136.15,136.15,10633.0,135.5525,135.7117,135.4431,135.4431,10633.0
2016-06-08 12:10:00,136.18,136.46,135.99,136.44,22362.0,135.4729,135.7515,135.2839,135.7316,22362.0
2016-06-08 12:15:00,136.46,136.46,136.16,136.25,2900.0,135.7515,135.7515,135.453,135.5426,2900.0
2016-06-08 12:20:00,136.31,136.31,135.96,136.19,11666.0,135.6023,135.6023,135.2541,135.4829,11666.0
2016-06-08 12:25:00,136.19,136.32,136.05,136.2,8346.0,135.4829,135.6122,135.3436,135.4928,8346.0
2016-06-08 12:30:00,136.3,136.48,136.16,136.33,3800.0,135.5923,135.7714,135.453,135.6221,3800.0
2016-06-08 12:35:00,136.47,136.47,136.16,136.26,5650.0,135.7614,135.7614,135.453,135.5525,5650.0
2016-06-08 12:40:00,136.31,136.43,136.25,136.25,5434.0,135.6023,135.7216,135.5426,135.5426,5434.0
2016-06-08 12:45:00,136.31,136.31,135.75,135.75,4299.0,135.6023,135.6023,135.0452,135.0452,4299.0
2016-06-08 12:50:00,135.85,136.08,135.85,136.03,3800.0,135.1446,135.3734,135.1446,135.3237,3800.0
2016-06-08 12:55:00,136.14,136.46,136.14,136.38,4100.0,135.4331,135.7515,135.4331,135.6719,4100.0
2016-06-08 13:00:00,136.4,136.51,136.2,136.42,3400.0,135.6918,135.8012,135.4928,135.7117,3400.0
2016-06-08 13:05:00,136.53,136.67,136.53,136.54,5100.0,135.8211,135.9604,135.8211,135.8311,5100.0
2016-06-08 13:10:00,136.61,136.88,136.61,136.88,2300.0,135.9007,136.1693,135.9007,136.1693,2300.0
2016-06-08 13:15:00,137.02,137.13,136.85,137.08,4106.0,136.3086,136.418,136.1394,136.3683,4106.0
2016-06-08 13:20:00,137.08,137.08,136.63,136.85,4400.0,136.3683,136.3683,135.9206,136.1394,4400.0
2016-06-08 13:25:00,136.92,136.92,136.6,136.6,4005.0,136.2091,136.2091,135.8907,135.8907,4005.0
2016-06-08 13:30:00,136.6,136.6,136.51,136.56,1020.0,135.8907,135.8907,135.8012,135.851,1020.0
2016-06-08 13:35:00,136.3,136.5,136.3,136.49,1700.0,135.5923,135.7913,135.5923,135.7813,1700.0
2016-06-08 13:40:00,136.49,136.57,136.32,136.55,4364.0,135.7813,135.8609,135.6122,135.841,4364.0
2016-06-08 13:45:00,136.55,136.56,136.42,136.44,2227.0,135.841,135.851,135.7117,135.7316,2227.0
2016-06-08 13:50:00,136.47,136.48,136.42,136.46,900.0,135.7614,135.7714,135.7117,135.7515,900.0
2016-06-08 13:55:00,136.5,136.53,136.22,136.22,2650.0,135.7913,135.8211,135.5127,135.5127,2650.0
2016-06-08 14:00:00,136.36,136.36,136.13,136.15,1302.0,135.652,135.652,135.4232,135.4431,1302.0
2016-06-08 14:05:00,136.25,136.25,135.5,135.91,13430.0,135.5426,135.5426,134.7965,135.2043,13430.0
2016-06-08 14:10:00,135.87,136.08,135.87,136.07,2797.0,135.1645,135.3734,135.1645,135.3635,2797.0
2016-06-08 14:15:00,136.08,136.45,136.08,136.39,10505.0,135.3734,135.7415,135.3734,135.6818,10505.0
2016-06-08 14:20:00,136.4,136.4,136.23,136.27,2600.0,135.6918,135.6918,135.5227,135.5625,2600.0
2016-06-08 14:25:00,136.21,136.56,136.04,136.51,4101.0,135.5028,135.851,135.3337,135.8012,4101.0
2016-06-08 14:30:00,136.56,136.67,136.34,136.67,5503.0,135.851,135.9604,135.6321,135.9604,5503.0
2016-06-08 14:35:00,136.73,136.76,136.66,136.7,3123.0,136.0201,136.0499,135.9504,135.9902,3123.0
2016-06-08 14:40:00,136.69,136.69,136.2,136.45,4400.0,135.9803,135.9803,135.4928,135.7415,4400.0
2016-06-08 14:45:00,136.4,136.6,136.38,136.42,3500.0,135.6918,135.8907,135.6719,135.7117,3500.0
2016-06-08 14:50:00,136.42,136.65,136.27,136.59,4900.0,135.7117,135.9405,135.5625,135.8808,4900.0
2016-06-08 14:55:00,136.59,136.91,136.45,136.86,8101.0,135.8808,136.1991,135.7415,136.1494,8101.0
2016-06-08 15:00:00,136.81,136.93,136.71,136.84,4783.0,136.0997,136.219,136.0002,136.1295,4783.0
2016-06-08 15:05:00,136.89,137.07,136.82,137.04,2400.0,136.1792,136.3583,136.1096,136.3285,2400.0
2016-06-08 15:10:00,137.06,137.06,136.95,136.97,3267.0,136.3484,136.3484,136.2389,136.2588,3267.0
2016-06-08 15:15:00,136.99,137.01,136.83,136.86,2300.0,136.2787,136.2986,136.1196,136.1494,2300.0
2016-06-08 15:20:00,136.83,137.13,136.83,137.02,3200.0,136.1196,136.418,136.1196,136.3086,3200.0
2016-06-08 15:25:00,137.09,137.09,136.88,136.9,4000.0,136.3782,136.3782,136.1693,136.1892,4000.0
2016-06-08 15:30:00,136.88,136.88,136.54,136.76,5500.0,136.1693,136.1693,135.8311,136.0499,5500.0
2016-06-08 15:35:00,136.72,136.8,136.51,136.72,7100.0,136.0101,136.0897,135.8012,136.0101,7100.0
2016-06-08 15:40:00,136.72,136.86,136.71,136.86,4350.0,136.0101,136.1494,136.0002,136.1494,4350.0
2016-06-08 15:45:00,136.84,137.11,136.84,137.09,6500.0,136.1295,136.3981,136.1295,136.3782,6500.0
2016-06-08 15:50:00,137.08,137.13,136.97,136.99,14973.0,136.3683,136.418,136.2588,136.2787,14973.0
2016-06-08 15:55:00,136.95,137.01,136.68,137.01,21616.0,136.2389,136.2986,135.9703,136.2986,21616.0
2016-06-09 09:30:00,135.56,135.82,135.56,135.81,7351.0,134.8561,135.1148,134.8561,135.1048,7351.0
2016-06-09 09:35:00,136.22,136.27,136.22,136.27,300.0,135.5127,135.5625,135.5127,135.5625,300.0
2016-06-09 09:40:00,136.36,136.9,136.34,136.34,500.0,135.652,136.1892,135.6321,135.6321,500.0
2016-06-09 09:45:00,136.34,136.34,136.34,136.34,0.0,135.6321,135.6321,135.6321,135.6321,0.0
2016-06-09 09:50:00,136.8,136.8,136.8,136.8,100.0,136.0897,136.0897,136.0897,136.0897,100.0
2016-06-09 09:55:00,136.86,137.33,136.84,137.18,4000.0,136.1494,136.617,136.1295,136.4677,4000.0
2016-06-09 10:00:00,137.07,137.24,136.92,136.93,2100.0,136.3583,136.5274,136.2091,136.219,2100.0
2016-06-09 10:05:00,136.74,136.81,136.53,136.54,3400.0,136.03,136.0997,135.8211,135.8311,3400.0
2016-06-09 10:10:00,136.8,136.9,136.8,136.9,1100.0,136.0897,136.1892,136.0897,136.1892,1100.0
2016-06-09 10:15:00,136.78,136.78,136.66,136.66,700.0,136.0698,136.0698,135.9504,135.9504,700.0
2016-06-09 10:20:00,136.66,136.66,136.62,136.62,200.0,135.9504,135.9504,135.9106,135.9106,200.0
2016-06-09 10:25:00,136.9,136.9,136.75,136.81,500.0,136.1892,136.1892,136.04,136.0997,500.0
2016-06-09 10:30:00,136.73,136.73,136.68,136.68,439.0,136.0201,136.0201,135.9703,135.9703,439.0
2016-06-09 10:35:00,136.66,136.98,136.66,136.8,5486.0,135.9504,136.2688,135.9504,136.0897,5486.0
2016-06-09 10:40:00,136.72,136.85,136.67,136.83,1005.0,136.0101,136.1394,135.9604,136.1196,1005.0
2016-06-09 10:45:00,136.93,137.01,136.93,137.01,400.0,136.219,136.2986,136.219,136.2986,400.0
2016-06-09 10:50:00,137.27,137.27,137.13,137.13,200.0,136.5573,136.5573,136.418,136.418,200.0
2016-06-09 10:55:00,137.03,137.08,136.9,136.92,1400.0,136.3185,136.3683,136.1892,136.2091,1400.0
2016-06-09 11:00:00,136.8,136.97,136.8,136.91,1427.0,136.0897,136.2588,136.0897,136.1991,1427.0
2016-06-09 11:05:00,136.96,137.14,136.85,137.14,1300.0,136.2489,136.4279,136.1394,136.4279,1300.0
2016-06-09 11:10:00,137.04,137.08,137.04,137.08,400.0,136.3285,136.3683,136.3285,136.3683,400.0
2016-06-09 11:15:00,137.07,137.11,136.71,136.71,2094.0,136.3583,136.3981,136.0002,136.0002,2094.0
2016-06-09 11:20:00,136.61,136.79,136.3,136.47,4559.0,135.9007,136.0798,135.5923,135.7614,4559.0
2016-06-09 11:25:00,136.42,136.49,136.4,136.49,1300.0,135.7117,135.7813,135.6918,135.7813,1300.0
2016-06-09 11:30:00,136.4,136.4,136.32,136.33,3032.0,135.6918,135.6918,135.6122,135.6221,3032.0
2016-06-09 11:35:00,136.33,136.41,136.09,136.3,7910.0,135.6221,135.7017,135.3834,135.5923,7910.0
2016-06-09 11:40:00,136.36,136.6,136.36,136.52,1800.0,135.652,135.8907,135.652,135.8112,1800.0
2016-06-09 11:45:00,136.44,136.44,136.37,136.42,300.0,135.7316,135.7316,135.6619,135.7117,300.0
2016-06-09 11:50:00,136.33,136.33,136.03,136.19,6350.0,135.6221,135.6221,135.3237,135.4829,6350.0
2016-06-09 11:55:00,136.27,136.27,136.17,136.2,2578.0,135.5625,135.5625,135.463,135.4928,2578.0
2016-06-09 12:00:00,136.36,136.36,136.23,136.23,200.0,135.652,135.652,135.5227,135.5227,200.0
2016-06-09 12:05:00,136.3,136.32,136.18,136.18,2500.0,135.5923,135.6122,135.4729,135.4729,2500.0
2016-06-09 12:10:00,136.17,136.24,135.98,136.06,1200.0,135.463,135.5326,135.274,135.3536,1200.0
2016-06-09 12:15:00,135.93,136.01,135.92,135.92,1025.0,135.2242,135.3038,135.2143,135.2143,1025.0
2016-06-09 12:20:00,135.92,135.92,135.64,135.64,900.0,135.2143,135.2143,134.9357,134.9357,900.0
2016-06-09 12:25:00,135.7,135.76,135.64,135.68,4050.0,134.9954,135.0551,134.9357,134.9755,4050.0
2016-06-09 12:30:00,135.76,135.76,135.75,135.75,300.0,135.0551,135.0551,135.0452,135.0452,300.0
2016-06-09 12:35:00,135.74,135.74,135.64,135.7,900.0,135.0352,135.0352,134.9357,134.9954,900.0
2016-06-09 12:40:00,135.76,135.86,135.63,135.83,2200.0,135.0551,135.1546,134.9258,135.1247,2200.0
2016-06-09 12:45:00,135.79,136.09,135.76,136.09,3518.0,135.085,135.3834,135.0551,135.3834,3518.0
2016-06-09 12:50:00,136.06,136.06,136.06,136.06,300.0,135.3536,135.3536,135.3536,135.3536,300.0
2016-06-09 12:55:00,136.17,136.35,136.08,136.33,500.0,135.463,135.642,135.3734,135.6221,500.0
2016-06-09 13:00:00,136.35,136.41,136.24,136.41,2300.0,135.642,135.7017,135.5326,135.7017,2300.0
2016-06-09 13:05:00,136.35,136.46,136.35,136.42,2826.0,135.642,135.7515,135.642,135.7117,2826.0
2016-06-09 13:10:00,136.51,136.53,136.43,136.53,752.0,135.8012,135.8211,135.7216,135.8211,752.0
2016-06-09 13:15:00,136.63,136.79,136.61,136.79,500.0,135.9206,136.0798,135.9007,136.0798,500.0
2016-06-09 13:20:00,136.81,136.86,136.74,136.83,1200.0,136.0997,136.1494,136.03,136.1196,1200.0
2016-06-09 13:25:00,136.89,136.94,136.84,136.84,400.0,136.1792,136.229,136.1295,136.1295,400.0
2016-06-09 13:30:00,136.84,136.84,136.79,136.79,800.0,136.1295,136.1295,136.0798,136.0798,800.0
2016-06-09 13:35:00,136.9,136.99,136.81,136.99,2616.0,136.1892,136.2787,136.0997,136.2787,2616.0
2016-06-09 13:40:00,136.93,137.01,136.89,136.97,1100.0,136.219,136.2986,136.1792,136.2588,1100.0
2016-06-09 13:45:00,136.93,136.97,136.89,136.89,1400.0,136.219,136.2588,136.1792,136.1792,1400.0
2016-06-09 13:50:00,136.86,136.91,136.67,136.8,6500.0,136.1494,136.1991,135.9604,136.0897,6500.0
2016-06-09 13:55:00,136.77,136.88,136.77,136.88,800.0,136.0599,136.1693,136.0599,136.1693,800.0
2016-06-09 14:00:00,136.89,136.91,136.85,136.88,3100.0,136.1792,136.1991,136.1394,136.1693,3100.0
2016-06-09 14:05:00,136.85,136.9,136.78,136.88,1300.0,136.1394,136.1892,136.0698,136.1693,1300.0
2016-06-09 14:10:00,136.78,136.98,136.78,136.97,1500.0,136.0698,136.2688,136.0698,136.2588,1500.0
2016-06-09 14:15:00,136.96,137.05,136.88,136.88,300.0,136.2489,136.3384,136.1693,136.1693,300.0
2016-06-09 14:20:00,136.9,137.04,136.79,136.89,2400.0,136.1892,136.3285,136.0798,136.1792,2400.0
2016-06-09 14:25:00,136.89,136.92,136.82,136.88,1200.0,136.1792,136.2091,136.1096,136.1693,1200.0
2016-06-09 14:30:00,136.79,136.9,136.79,136.9,2000.0,136.0798,136.1892,136.0798,136.1892,2000.0
2016-06-09 14:35:00,137.1,137.15,137.06,137.1,900.0,136.3882,136.4379,136.3484,136.3882,900.0
2016-06-09 14:40:00,137.1,137.14,137.06,137.14,1200.0,136.3882,136.4279,136.3484,136.4279,1200.0
2016-06-09 14:45:00,137.19,137.19,136.76,136.88,2447.0,136.4777,136.4777,136.0499,136.1693,2447.0
2016-06-09 14:50:00,136.78,136.92,136.78,136.89,1324.0,136.0698,136.2091,136.0698,136.1792,1324.0
2016-06-09 14:55:00,136.84,136.92,136.74,136.82,3308.0,136.1295,136.2091,136.03,136.1096,3308.0
2016-06-09 15:00:00,136.86,137.04,136.77,136.96,3708.0,136.1494,136.3285,136.0599,136.2489,3708.0
2016-06-09 15:05:00,136.92,137.17,136.92,137.16,1720.0,136.2091,136.4578,136.2091,136.4478,1720.0
2016-06-09 15:10:00,137.08,137.09,137.05,137.08,810.0,136.3683,136.3782,136.3384,136.3683,810.0
2016-06-09 15:15:00,137.06,137.1,137.02,137.03,700.0,136.3484,136.3882,136.3086,136.3185,700.0
2016-06-09 15:20:00,137.07,137.18,137.05,137.08,1240.0,136.3583,136.4677,136.3384,136.3683,1240.0
2016-06-09 15:25:00,137.03,137.17,137.02,137.17,700.0,136.3185,136.4578,136.3086,136.4578,700.0
2016-06-09 15:30:00,137.14,137.16,136.99,137.13,4800.0,136.4279,136.4478,136.2787,136.418,4800.0
2016-06-09 15:35:00,137.13,137.13,137.07,137.11,2100.0,136.418,136.418,136.3583,136.3981,2100.0
2016-06-09 15:40:00,137.12,137.37,137.12,137.32,10901.0,136.408,136.6567,136.408,136.607,10901.0
2016-06-09 15:45:00,137.32,137.44,137.24,137.24,4842.0,136.607,136.7264,136.5274,136.5274,4842.0
2016-06-09 15:50:00,137.28,137.36,137.15,137.18,4500.0,136.5672,136.6468,136.4379,136.4677,4500.0
2016-06-09 15:55:00,137.18,137.47,137.18,137.46,32066.0,136.4677,136.7562,136.4677,136.7463,32066.0
2016-06-10 09:30:00,135.84,137.36,135.84,136.17,3583.0,135.1347,136.6468,135.1347,135.463,3583.0
2016-06-10 09:35:00,136.35,136.35,136.1,136.16,5642.0,135.642,135.642,135.3933,135.453,5642.0
2016-06-10 09:40:00,136.08,136.08,135.9,135.9,1000.0,135.3734,135.3734,135.1944,135.1944,1000.0
2016-06-10 09:45:00,135.9,136.15,135.9,136.05,1890.0,135.1944,135.4431,135.1944,135.3436,1890.0
2016-06-10 09:50:00,136.05,136.36,136.0,136.18,7535.0,135.3436,135.652,135.2939,135.4729,7535.0
2016-06-10 09:55:00,136.2,136.61,136.07,136.27,4919.0,135.4928,135.9007,135.3635,135.5625,4919.0
2016-06-10 10:00:00,136.34,136.48,136.29,136.45,4401.0,135.6321,135.7714,135.5824,135.7415,4401.0
2016-06-10 10:05:00,136.3,136.3,136.25,136.3,500.0,135.5923,135.5923,135.5426,135.5923,500.0
2016-06-10 10:10:00,136.3,136.3,136.3,136.3,0.0,135.5923,135.5923,135.5923,135.5923,0.0
2016-06-10 10:15:00,136.3,136.37,136.25,136.37,700.0,135.5923,135.6619,135.5426,135.6619,700.0
2016-06-10 10:20:00,136.44,136.54,136.35,136.48,1900.0,135.7316,135.8311,135.642,135.7714,1900.0
2016-06-10 10:25:00,136.69,136.69,136.52,136.63,445.0,135.9803,135.9803,135.8112,135.9206,445.0
2016-06-10 10:30:00,136.62,136.75,136.56,136.75,800.0,135.9106,136.04,135.851,136.04,800.0
2016-06-10 10:35:00,136.76,136.77,136.53,136.73,4001.0,136.0499,136.0599,135.8211,136.0201,4001.0
2016-06-10 10:40:00,136.53,136.75,136.53,136.74,2043.0,135.8211,136.04,135.8211,136.03,2043.0
2016-06-10 10:45:00,136.64,136.64,136.49,136.63,800.0,135.9305,135.9305,135.7813,135.9206,800.0
2016-06-10 10:50:00,136.61,136.61,136.4,136.45,2742.0,135.9007,135.9007,135.6918,135.7415,2742.0
2016-06-10 10:55:00,136.42,136.49,136.37,136.41,1566.0,135.7117,135.7813,135.6619,135.7017,1566.0
2016-06-10 11:00:00,136.48,136.55,136.4,136.51,15211.0,135.7714,135.841,135.6918,135.8012,15211.0
2016-06-10 11:05:00,136.46,136.79,136.42,136.66,5100.0,135.7515,136.0798,135.7117,135.9504,5100.0
2016-06-10 11:10:00,136.62,136.62,136.61,136.62,200.0,135.9106,135.9106,135.9007,135.9106,200.0
2016-06-10 11:15:00,136.61,136.87,136.57,136.87,5110.0,135.9007,136.1593,135.8609,136.1593,5110.0
2016-06-10 11:20:00,136.87,136.87,136.7,136.84,1827.0,136.1593,136.1593,135.9902,136.1295,1827.0
2016-06-10 11:25:00,136.78,136.78,136.66,136.66,700.0,136.0698,136.0698,135.9504,135.9504,700.0
2016-06-10 11:30:00,136.52,136.58,136.5,136.58,2681.0,135.8112,135.8709,135.7913,135.8709,2681.0
2016-06-10 11:35:00,136.59,136.66,136.53,136.61,5237.0,135.8808,135.9504,135.8211,135.9007,5237.0
2016-06-10 11:40:00,136.56,136.62,136.44,136.55,10310.0,135.851,135.9106,135.7316,135.841,10310.0
2016-06-10 11:45:00,136.56,136.57,136.5,136.5,2500.0,135.851,135.8609,135.7913,135.7913,2500.0
2016-06-10 11:50:00,136.51,136.6,136.39,136.49,6884.0,135.8012,135.8907,135.6818,135.7813,6884.0
2016-06-10 11:55:00,136.59,136.64,136.5,136.64,3360.0,135.8808,135.9305,135.7913,135.9305,3360.0
2016-06-10 12:00:00,136.64,136.64,136.64,136.64,0.0,135.9305,135.9305,135.9305,135.9305,0.0
2016-06-10 12:05:00,136.61,136.61,136.43,136.43,1800.0,135.9007,135.9007,135.7216,135.7216,1800.0
2016-06-10 12:10:00,136.49,136.54,136.35,136.39,2792.0,135.7813,135.8311,135.642,135.6818,2792.0
2016-06-10 12:15:00,136.32,136.32,136.22,136.22,4400.0,135.6122,135.6122,135.5127,135.5127,4400.0
2016-06-10 12:20:00,136.21,136.29,136.18,136.29,500.0,135.5028,135.5824,135.4729,135.5824,500.0
2016-06-10 12:25:00,136.24,136.24,135.9,136.09,1900.0,135.5326,135.5326,135.1944,135.3834,1900.0
2016-06-10 12:30:00,135.99,135.99,135.95,135.95,300.0,135.2839,135.2839,135.2441,135.2441,300.0
2016-06-10 12:35:00,136.04,136.05,136.04,136.05,300.0,135.3337,135.3436,135.3337,135.3436,300.0
2016-06-10 12:40:00,136.14,136.15,136.14,136.15,401.0,135.4331,135.4431,135.4331,135.4431,401.0
2016-06-10 12:45:00,136.13,136.13,136.13,136.13,300.0,135.4232,135.4232,135.4232,135.4232,300.0
2016-06-10 12:50:00,136.07,136.07,136.07,136.07,274.0,135.3635,135.3635,135.3635,135.3635,274.0
2016-06-10 12:55:00,136.04,136.09,136.04,136.09,294.0,135.3337,135.3834,135.3337,135.3834,294.0
2016-06-10 13:00:00,136.13,136.13,136.13,136.13,100.0,135.4232,135.4232,135.4232,135.4232,100.0
2016-06-10 13:05:00,136.08,136.16,136.0,136.0,400.0,135.3734,135.453,135.2939,135.2939,400.0
2016-06-10 13:10:00,136.11,136.11,136.11,136.11,300.0,135.4033,135.4033,135.4033,135.4033,300.0
2016-06-10 13:15:00,136.1,136.21,136.08,136.21,1400.0,135.3933,135.5028,135.3734,135.5028,1400.0
2016-06-10 13:20:00,136.17,136.43,136.11,136.32,3516.0,135.463,135.7216,135.4033,135.6122,3516.0
2016-06-10 13:25:00,136.34,136.35,136.31,136.31,1595.0,135.6321,135.642,135.6023,135.6023,1595.0
2016-06-10 13:30:00,136.25,136.25,136.19,136.25,509.0,135.5426,135.5426,135.4829,135.5426,509.0
2016-06-10 13:35:00,136.26,136.27,136.2,136.2,500.0,135.5525,135.5625,135.4928,135.4928,500.0
2016-06-10 13:40:00,136.15,136.18,136.14,136.14,800.0,135.4431,135.4729,135.4331,135.4331,800.0
2016-06-10 13:45:00,136.15,136.15,135.91,135.96,6400.0,135.4431,135.4431,135.2043,135.2541,6400.0
2016-06-10 13:50:00,135.86,135.94,135.5,135.51,8580.0,135.1546,135.2342,134.7965,134.8064,8580.0
2016-06-10 13:55:00,135.62,135.62,135.62,135.62,100.0,134.9158,134.9158,134.9158,134.9158,100.0
2016-06-10 14:00:00,135.52,135.52,135.21,135.21,4400.0,134.8164,134.8164,134.508,134.508,4400.0
2016-06-10 14:05:00,135.14,135.25,134.73,134.83,7258.0,134.4383,134.5478,134.0305,134.1299,7258.0
2016-06-10 14:10:00,134.75,134.88,134.74,134.75,9600.0,134.0504,134.1797,134.0404,134.0504,9600.0
2016-06-10 14:15:00,134.8,134.8,134.57,134.57,500.0,134.1001,134.1001,133.8713,133.8713,500.0
2016-06-10 14:20:00,134.53,134.86,134.51,134.78,3800.0,133.8315,134.1598,133.8116,134.0802,3800.0
2016-06-10 14:25:00,134.75,134.81,134.64,134.64,800.0,134.0504,134.11,133.9409,133.9409,800.0
2016-06-10 14:30:00,134.58,134.68,134.54,134.68,1100.0,133.8812,133.9807,133.8414,133.9807,1100.0
2016-06-10 14:35:00,134.7,134.79,134.67,134.72,10500.0,134.0006,134.0901,133.9708,134.0205,10500.0
2016-06-10 14:40:00,134.72,134.72,134.54,134.54,1800.0,134.0205,134.0205,133.8414,133.8414,1800.0
2016-06-10 14:45:00,134.56,134.56,134.33,134.34,1000.0,133.8613,133.8613,133.6325,133.6425,1000.0
2016-06-10 14:50:00,134.41,134.41,134.24,134.33,1800.0,133.7121,133.7121,133.543,133.6325,1800.0
2016-06-10 14:55:00,134.35,134.48,134.33,134.33,1744.0,133.6524,133.7818,133.6325,133.6325,1744.0
2016-06-10 15:00:00,134.33,134.42,134.23,134.24,700.0,133.6325,133.7221,133.5331,133.543,700.0
2016-06-10 15:05:00,134.23,134.27,134.05,134.05,1700.0,133.5331,133.5728,133.354,133.354,1700.0
2016-06-10 15:10:00,134.12,134.15,133.93,133.93,5225.0,133.4236,133.4535,133.2346,133.2346,5225.0
2016-06-10 15:15:00,133.99,134.0,133.8,133.81,3050.0,133.2943,133.3042,133.1053,133.1152,3050.0
2016-06-10 15:20:00,133.79,133.95,133.72,133.73,4574.0,133.0953,133.2545,133.0257,133.0356,4574.0
2016-06-10 15:25:00,133.86,133.99,133.84,133.99,1300.0,133.165,133.2943,133.1451,133.2943,1300.0
2016-06-10 15:30:00,134.24,134.45,134.06,134.45,1063.0,133.543,133.7519,133.3639,133.7519,1063.0
2016-06-10 15:35:00,134.35,134.45,134.06,134.12,5720.0,133.6524,133.7519,133.3639,133.4236,5720.0
2016-06-10 15:40:00,134.14,134.15,134.11,134.13,850.0,133.4435,133.4535,133.4137,133.4336,850.0
2016-06-10 15:45:00,134.12,134.2,133.98,134.17,4704.0,133.4236,133.5032,133.2843,133.4734,4704.0
2016-06-10 15:50:00,134.16,134.17,134.08,134.09,1482.0,133.4634,133.4734,133.3838,133.3938,1482.0
2016-06-10 15:55:00,134.12,134.38,134.06,134.29,9180.0,133.4236,133.6823,133.3639,133.5927,9180.0
2016-06-13 09:30:00,133.3,133.3,132.77,133.1,4100.0,132.6079,132.6079,132.0806,132.4089,4100.0
2016-06-13 09:35:00,133.25,133.27,133.11,133.27,754.0,132.5581,132.578,132.4189,132.578,754.0
2016-06-13 09:40:00,133.3,134.01,133.28,134.01,4207.0,132.6079,133.3142,132.588,133.3142,4207.0
2016-06-13 09:45:00,133.76,134.41,133.7,134.08,4656.0,133.0655,133.7121,133.0058,133.3838,4656.0
2016-06-13 09:50:00,134.61,134.61,133.99,134.19,3994.0,133.9111,133.9111,133.2943,133.4933,3994.0
2016-06-13 09:55:00,134.22,135.0,134.22,134.76,6800.0,133.5231,134.2991,133.5231,134.0603,6800.0
2016-06-13 10:00:00,134.48,134.52,134.47,134.47,500.0,133.7818,133.8215,133.7718,133.7718,500.0
2016-06-13 10:05:00,134.31,134.32,134.31,134.31,100.0,133.6126,133.6226,133.6126,133.6126,100.0
2016-06-13 10:10:00,134.24,134.49,134.21,134.37,3302.0,133.543,133.7917,133.5132,133.6723,3302.0
2016-06-13 10:15:00,134.44,134.87,134.44,134.59,2200.0,133.742,134.1697,133.742,133.8912,2200.0
2016-06-13 10:20:00,134.93,134.93,134.81,134.81,1193.0,134.2294,134.2294,134.11,134.11,1193.0
2016-06-13 10:25:00,134.97,135.04,134.94,135.04,1400.0,134.2692,134.3388,134.2394,134.3388,1400.0
2016-06-13 10:30:00,135.11,135.39,135.02,135.18,4300.0,134.4085,134.687,134.3189,134.4781,4300.0
2016-06-13 10:35:00,135.12,135.37,134.99,134.99,1100.0,134.4184,134.6671,134.2891,134.2891,1100.0
2016-06-13 10:40:00,134.88,134.97,134.81,134.88,2900.0,134.1797,134.2692,134.11,134.1797,2900.0
2016-06-13 10:45:00,134.79,134.92,134.67,134.73,3100.0,134.0901,134.2195,133.9708,134.0305,3100.0
2016-06-13 10:50:00,134.66,134.73,134.55,134.7,3100.0,133.9608,134.0305,133.8514,134.0006,3100.0
2016-06-13 10:55:00,134.69,134.8,134.52,134.53,3143.0,133.9907,134.1001,133.8215,133.8315,3143.0
2016-06-13 11:00:00,134.51,134.55,134.51,134.54,500.0,133.8116,133.8514,133.8116,133.8414,500.0
2016-06-13 11:05:00,134.45,134.45,134.19,134.36,1046.0,133.7519,133.7519,133.4933,133.6624,1046.0
2016-06-13 11:10:00,134.45,134.5,134.42,134.42,500.0,133.7519,133.8016,133.7221,133.7221,500.0
2016-06-13 11:15:00,134.47,134.51,134.42,134.42,405.0,133.7718,133.8116,133.7221,133.7221,405.0
2016-06-13 11:20:00,134.52,134.53,134.42,134.42,4930.0,133.8215,133.8315,133.7221,133.7221,4930.0
2016-06-13 11:25:00,134.4,134.46,134.16,134.46,2998.0,133.7022,133.7619,133.4634,133.7619,2998.0
2016-06-13 11:30:00,134.44,134.44,134.15,134.19,2625.0,133.742,133.742,133.4535,133.4933,2625.0
2016-06-13 11:35:00,134.16,134.16,134.09,134.09,500.0,133.4634,133.4634,133.3938,133.3938,500.0
2016-06-13 11:40:00,134.21,134.31,134.21,134.29,13279.0,133.5132,133.6126,133.5132,133.5927,13279.0
2016-06-13 11:45:00,134.27,134.27,134.07,134.12,4400.0,133.5728,133.5728,133.3739,133.4236,4400.0
2016-06-13 11:50:00,134.11,134.2,133.81,133.83,9931.0,133.4137,133.5032,133.1152,133.1351,9931.0
2016-06-13 11:55:00,133.83,134.27,133.77,134.06,5572.0,133.1351,133.5728,133.0754,133.3639,5572.0
2016-06-13 12:00:00,134.05,134.1,133.88,133.98,2300.0,133.354,133.4037,133.1849,133.2843,2300.0
2016-06-13 12:05:00,133.91,133.92,133.91,133.91,230.0,133.2147,133.2247,133.2147,133.2147,230.0
2016-06-13 12:10:00,134.04,134.04,134.04,134.04,100.0,133.344,133.344,133.344,133.344,100.0
2016-06-13 12:15:00,134.1,134.1,134.06,134.06,700.0,133.4037,133.4037,133.3639,133.3639,700.0
2016-06-13 12:20:00,134.04,134.1,134.04,134.07,3500.0,133.344,133.4037,133.344,133.3739,3500.0
2016-06-13 12:25:00,134.02,134.08,133.92,134.0,2700.0,133.3241,133.3838,133.2247,133.3042,2700.0
2016-06-13 12:30:00,134.0,134.0,134.0,134.0,0.0,133.3042,133.3042,133.3042,133.3042,0.0
2016-06-13 12:35:00,134.13,134.13,134.13,134.13,100.0,133.4336,133.4336,133.4336,133.4336,100.0
2016-06-13 12:40:00,134.28,134.28,134.09,134.13,2409.0,133.5828,133.5828,133.3938,133.4336,2409.0
2016-06-13 12:45:00,134.11,134.16,134.05,134.1,2510.0,133.4137,133.4634,133.354,133.4037,2510.0
2016-06-13 12:50:00,134.28,134.52,134.28,134.52,500.0,133.5828,133.8215,133.5828,133.8215,500.0
2016-06-13 12:55:00,134.52,134.52,134.34,134.41,3950.0,133.8215,133.8215,133.6425,133.7121,3950.0
2016-06-13 13:00:00,134.41,134.41,134.41,134.41,0.0,133.7121,133.7121,133.7121,133.7121,0.0
2016-06-13 13:05:00,134.41,134.41,134.41,134.41,0.0,133.7121,133.7121,133.7121,133.7121,0.0
2016-06-13 13:10:00,134.37,134.41,133.97,133.97,1200.0,133.6723,133.7121,133.2744,133.2744,1200.0
2016-06-13 13:15:00,134.5,134.58,134.35,134.39,2413.0,133.8016,133.8812,133.6524,133.6922,2413.0
2016-06-13 13:20:00,134.43,134.55,134.4,134.4,1950.0,133.732,133.8514,133.7022,133.7022,1950.0
2016-06-13 13:25:00,134.44,134.5,134.44,134.44,500.0,133.742,133.8016,133.742,133.742,500.0
2016-06-13 13:30:00,134.39,134.39,134.39,134.39,100.0,133.6922,133.6922,133.6922,133.6922,100.0
2016-06-13 13:35:00,134.3,134.3,134.03,134.12,3523.0,133.6027,133.6027,133.3341,133.4236,3523.0
2016-06-13 13:40:00,134.13,134.22,133.99,134.22,6690.0,133.4336,133.5231,133.2943,133.5231,6690.0
2016-06-13 13:45:00,134.21,134.26,134.12,134.19,3100.0,133.5132,133.5629,133.4236,133.4933,3100.0
2016-06-13 13:50:00,134.23,134.23,134.15,134.15,200.0,133.5331,133.5331,133.4535,133.4535,200.0
2016-06-13 13:55:00,134.08,134.08,134.0,134.03,600.0,133.3838,133.3838,133.3042,133.3341,600.0
2016-06-13 14:00:00,134.08,134.22,134.0,134.18,12234.0,133.3838,133.5231,133.3042,133.4833,12234.0
2016-06-13 14:05:00,134.15,134.25,134.11,134.19,4120.0,133.4535,133.5529,133.4137,133.4933,4120.0
2016-06-13 14:10:00,134.09,134.25,134.08,134.21,2500.0,133.3938,133.5529,133.3838,133.5132,2500.0
2016-06-13 14:15:00,134.24,134.24,134.09,134.09,200.0,133.543,133.543,133.3938,133.3938,200.0
2016-06-13 14:20:00,134.12,134.12,133.99,133.99,800.0,133.4236,133.4236,133.2943,133.2943,800.0
2016-06-13 14:25:00,133.92,134.07,133.92,134.02,700.0,133.2247,133.3739,133.2247,133.3241,700.0
2016-06-13 14:30:00,134.12,134.27,134.12,134.27,1000.0,133.4236,133.5728,133.4236,133.5728,1000.0
2016-06-13 14:35:00,134.26,134.36,134.22,134.34,3995.0,133.5629,133.6624,133.5231,133.6425,3995.0
2016-06-13 14:40:00,134.4,134.41,134.3,134.3,2079.0,133.7022,133.7121,133.6027,133.6027,2079.0
2016-06-13 14:45:00,134.27,134.27,134.17,134.17,500.0,133.5728,133.5728,133.4734,133.4734,500.0
2016-06-13 14:50:00,134.16,134.26,134.16,134.26,1120.0,133.4634,133.5629,133.4634,133.5629,1120.0
2016-06-13 14:55:00,134.22,134.22,134.18,134.18,300.0,133.5231,133.5231,133.4833,133.4833,300.0
2016-06-13 15:00:00,134.1,134.1,134.07,134.1,713.0,133.4037,133.4037,133.3739,133.4037,713.0
2016-06-13 15:05:00,134.09,134.09,134.04,134.04,400.0,133.3938,133.3938,133.344,133.344,400.0
2016-06-13 15:10:00,133.79,133.85,133.68,133.72,1555.0,133.0953,133.155,132.9859,133.0257,1555.0
2016-06-13 15:15:00,133.84,133.87,133.8,133.87,1050.0,133.1451,133.1749,133.1053,133.1749,1050.0
2016-06-13 15:20:00,133.87,133.88,133.66,133.66,1200.0,133.1749,133.1849,132.966,132.966,1200.0
2016-06-13 15:25:00,133.65,133.81,133.65,133.67,2100.0,132.9561,133.1152,132.9561,132.976,2100.0
2016-06-13 15:30:00,133.67,133.76,133.67,133.71,2261.0,132.976,133.0655,132.976,133.0158,2261.0
2016-06-13 15:35:00,133.61,133.62,133.49,133.54,2704.0,132.9163,132.9262,132.7969,132.8466,2704.0
2016-06-13 15:40:00,133.49,133.49,133.16,133.27,2600.0,132.7969,132.7969,132.4686,132.578,2600.0
2016-06-13 15:45:00,133.26,133.27,133.13,133.13,2228.0,132.5681,132.578,132.4388,132.4388,2228.0
2016-06-13 15:50:00,133.13,133.27,133.1,133.14,5600.0,132.4388,132.578,132.4089,132.4487,5600.0
2016-06-13 15:55:00,133.18,133.41,133.1,133.36,19752.0,132.4885,132.7173,132.4089,132.6676,19752.0
2016-06-14 09:30:00,133.51,134.13,133.37,133.81,4811.0,132.8168,133.4336,132.6775,133.1152,4811.0
2016-06-14 09:35:00,134.13,134.58,134.13,134.58,900.0,133.4336,133.8812,133.4336,133.8812,900.0
2016-06-14 09:40:00,135.08,135.09,134.58,134.65,1707.0,134.3786,134.3886,133.8812,133.9509,1707.0
2016-06-14 09:45:00,134.38,134.38,134.31,134.31,300.0,133.6823,133.6823,133.6126,133.6126,300.0
2016-06-14 09:50:00,134.21,134.21,134.01,134.01,500.0,133.5132,133.5132,133.3142,133.3142,500.0
2016-06-14 09:55:00,133.96,133.96,133.54,133.54,200.0,133.2645,133.2645,132.8466,132.8466,200.0
2016-06-14 10:00:00,133.56,133.94,133.56,133.94,200.0,132.8665,133.2446,132.8665,133.2446,200.0
2016-06-14 10:05:00,133.94,134.0,133.67,134.0,500.0,133.2446,133.3042,132.976,133.3042,500.0
2016-06-14 10:10:00,133.94,134.11,133.6,133.84,1100.0,133.2446,133.4137,132.9063,133.1451,1100.0
2016-06-14 10:15:00,133.65,133.66,133.33,133.38,1606.0,132.9561,132.966,132.6377,132.6875,1606.0
2016-06-14 10:20:00,133.39,133.39,133.08,133.15,1300.0,132.6974,132.6974,132.389,132.4587,1300.0
2016-06-14 10:25:00,133.12,133.28,133.12,133.17,800.0,132.4288,132.588,132.4288,132.4786,800.0
2016-06-14 10:30:00,133.33,133.57,133.29,133.32,2356.0,132.6377,132.8765,132.5979,132.6278,2356.0
2016-06-14 10:35:00,133.17,133.23,132.85,133.06,2300.0,132.4786,132.5382,132.1602,132.3691,2300.0
2016-06-14 10:40:00,133.17,133.34,133.08,133.08,2200.0,132.4786,132.6477,132.389,132.389,2200.0
2016-06-14 10:45:00,133.04,133.1,132.78,132.78,300.0,132.3492,132.4089,132.0906,132.0906,300.0
2016-06-14 10:50:00,132.8,132.8,132.56,132.57,1025.0,132.1105,132.1105,131.8717,131.8817,1025.0
2016-06-14 10:55:00,132.51,132.51,132.01,132.38,6600.0,131.822,131.822,131.3246,131.6927,6600.0
2016-06-14 11:00:00,132.44,132.63,132.37,132.63,2400.0,131.7523,131.9414,131.6827,131.9414,2400.0
2016-06-14 11:05:00,132.75,133.11,132.75,133.11,2000.0,132.0607,132.4189,132.0607,132.4189,2000.0
2016-06-14 11:10:00,133.23,133.32,133.16,133.17,2600.0,132.5382,132.6278,132.4686,132.4786,2600.0
2016-06-14 11:15:00,133.08,133.15,132.76,132.76,800.0,132.389,132.4587,132.0707,132.0707,800.0
2016-06-14 11:20:00,133.07,133.3,133.06,133.3,1900.0,132.3791,132.6079,132.3691,132.6079,1900.0
2016-06-14 11:25:00,133.29,133.29,133.07,133.07,1200.0,132.5979,132.5979,132.3791,132.3791,1200.0
2016-06-14 11:30:00,132.99,133.16,132.99,133.16,500.0,132.2995,132.4686,132.2995,132.4686,500.0
2016-06-14 11:35:00,133.38,133.77,133.38,133.77,1000.0,132.6875,133.0754,132.6875,133.0754,1000.0
2016-06-14 11:40:00,133.65,133.79,133.58,133.79,1100.0,132.9561,133.0953,132.8864,133.0953,1100.0
2016-06-14 11:45:00,133.8,134.02,133.76,133.81,1500.0,133.1053,133.3241,133.0655,133.1152,1500.0
2016-06-14 11:50:00,133.88,133.88,133.67,133.67,1300.0,133.1849,133.1849,132.976,132.976,1300.0
2016-06-14 11:55:00,133.53,133.55,133.41,133.42,900.0,132.8367,132.8566,132.7173,132.7273,900.0
2016-06-14 12:00:00,133.33,133.33,133.21,133.22,1000.0,132.6377,132.6377,132.5183,132.5283,1000.0
2016-06-14 12:05:00,133.26,133.28,133.13,133.14,1070.0,132.5681,132.588,132.4388,132.4487,1070.0
2016-06-14 12:10:00,133.17,133.63,133.17,133.63,1900.0,132.4786,132.9362,132.4786,132.9362,1900.0
2016-06-14 12:15:00,133.64,133.64,133.48,133.51,550.0,132.9461,132.9461,132.7869,132.8168,550.0
2016-06-14 12:20:00,133.64,133.78,133.62,133.78,400.0,132.9461,133.0854,132.9262,133.0854,400.0
2016-06-14 12:25:00,134.18,134.21,133.97,134.02,3660.0,133.4833,133.5132,133.2744,133.3241,3660.0
2016-06-14 12:30:00,134.02,134.02,133.78,133.78,1500.0,133.3241,133.3241,133.0854,133.0854,1500.0
2016-06-14 12:35:00,133.92,133.94,133.76,133.77,720.0,133.2247,133.2446,133.0655,133.0754,720.0
2016-06-14 12:40:00,133.76,133.76,133.68,133.69,400.0,133.0655,133.0655,132.9859,132.9959,400.0
2016-06-14 12:45:00,133.7,133.72,133.7,133.72,200.0,133.0058,133.0257,133.0058,133.0257,200.0
2016-06-14 12:50:00,133.73,133.89,133.73,133.88,800.0,133.0356,133.1948,133.0356,133.1849,800.0
2016-06-14 12:55:00,133.79,133.81,133.5,133.62,1300.0,133.0953,133.1152,132.8068,132.9262,1300.0
2016-06-14 13:00:00,133.8,133.8,133.61,133.61,600.0,133.1053,133.1053,132.9163,132.9163,600.0
2016-06-14 13:05:00,133.64,133.64,133.64,133.64,100.0,132.9461,132.9461,132.9461,132.9461,100.0
2016-06-14 13:10:00,133.63,133.63,133.26,133.26,1261.0,132.9362,132.9362,132.5681,132.5681,1261.0
2016-06-14 13:15:00,133.28,133.64,133.27,133.64,1700.0,132.588,132.9461,132.578,132.9461,1700.0
2016-06-14 13:20:00,133.72,133.73,133.72,133.72,100.0,133.0257,133.0356,133.0257,133.0257,100.0
2016-06-14 13:25:00,133.76,133.77,133.68,133.68,600.0,133.0655,133.0754,132.9859,132.9859,600.0
2016-06-14 13:30:00,133.68,133.7,133.45,133.69,2347.0,132.9859,133.0058,132.7571,132.9959,2347.0
2016-06-14 13:35:00,133.64,133.64,133.64,133.64,500.0,132.9461,132.9461,132.9461,132.9461,500.0
2016-06-14 13:40:00,133.68,133.86,133.67,133.86,1100.0,132.9859,133.165,132.976,133.165,1100.0
2016-06-14 13:45:00,133.71,133.74,133.62,133.64,1400.0,133.0158,133.0456,132.9262,132.9461,1400.0
2016-06-14 13:50:00,133.55,133.55,133.32,133.32,1300.0,132.8566,132.8566,132.6278,132.6278,1300.0
2016-06-14 13:55:00,133.34,133.42,133.26,133.26,1500.0,132.6477,132.7273,132.5681,132.5681,1500.0
2016-06-14 14:00:00,133.26,133.36,133.25,133.25,1000.0,132.5681,132.6676,132.5581,132.5581,1000.0
2016-06-14 14:05:00,133.2,133.27,133.16,133.18,1000.0,132.5084,132.578,132.4686,132.4885,1000.0
2016-06-14 14:10:00,133.18,133.19,133.17,133.18,800.0,132.4885,132.4985,132.4786,132.4885,800.0
2016-06-14 14:15:00,133.28,133.49,133.23,133.49,1700.0,132.588,132.7969,132.5382,132.7969,1700.0
2016-06-14 14:20:00,133.45,133.45,133.36,133.37,2300.0,132.7571,132.7571,132.6676,132.6775,2300.0
2016-06-14 14:25:00,133.46,133.48,133.38,133.48,500.0,132.767,132.7869,132.6875,132.7869,500.0
2016-06-14 14:30:00,133.48,133.48,133.39,133.39,1260.0,132.7869,132.7869,132.6974,132.6974,1260.0
2016-06-14 14:35:00,133.34,133.55,133.29,133.47,1800.0,132.6477,132.8566,132.5979,132.777,1800.0
2016-06-14 14:40:00,133.53,133.64,133.52,133.64,1100.0,132.8367,132.9461,132.8267,132.9461,1100.0
2016-06-14 14:45:00,133.72,133.77,133.67,133.75,1966.0,133.0257,133.0754,132.976,133.0555,1966.0
2016-06-14 14:50:00,133.66,133.72,133.38,133.46,3500.0,132.966,133.0257,132.6875,132.767,3500.0
2016-06-14 14:55:00,133.47,133.47,133.31,133.31,1000.0,132.777,132.777,132.6178,132.6178,1000.0
2016-06-14 15:00:00,133.24,133.51,133.19,133.48,1743.0,132.5482,132.8168,132.4985,132.7869,1743.0
2016-06-14 15:05:00,133.66,133.88,133.6,133.88,1200.0,132.966,133.1849,132.9063,133.1849,1200.0
2016-06-14 15:10:00,133.88,133.88,133.7,133.72,3000.0,133.1849,133.1849,133.0058,133.0257,3000.0
2016-06-14 15:15:00,133.78,133.97,133.78,133.97,1600.0,133.0854,133.2744,133.0854,133.2744,1600.0
2016-06-14 15:20:00,133.96,134.05,133.95,133.95,2600.0,133.2645,133.354,133.2545,133.2545,2600.0
2016-06-14 15:25:00,133.96,134.05,133.91,134.05,1600.0,133.2645,133.354,133.2147,133.354,1600.0
2016-06-14 15:30:00,134.08,134.16,134.01,134.02,969.0,133.3838,133.4634,133.3142,133.3241,969.0
2016-06-14 15:35:00,134.09,134.1,133.84,133.92,5255.0,133.3938,133.4037,133.1451,133.2247,5255.0
2016-06-14 15:40:00,134.06,134.17,134.0,134.17,1632.0,133.3639,133.4734,133.3042,133.4734,1632.0
2016-06-14 15:45:00,134.14,134.19,133.98,134.11,6600.0,133.4435,133.4933,133.2843,133.4137,6600.0
2016-06-14 15:50:00,134.14,134.31,134.14,134.25,6200.0,133.4435,133.6126,133.4435,133.5529,6200.0
2016-06-14 15:55:00,134.29,134.49,134.25,134.44,17104.0,133.5927,133.7917,133.5529,133.742,17104.0
2016-06-15 09:30:00,135.25,135.5,134.56,135.5,1781.0,134.5478,134.7965,133.8613,134.7965,1781.0
2016-06-15 09:35:00,135.5,135.5,135.5,135.5,0.0,134.7965,134.7965,134.7965,134.7965,0.0
2016-06-15 09:40:00,134.69,134.78,134.62,134.62,800.0,133.9907,134.0802,133.921,133.921,800.0
2016-06-15 09:45:00,134.59,135.0,134.59,135.0,739.0,133.8912,134.2991,133.8912,134.2991,739.0
2016-06-15 09:50:00,134.95,135.2,134.9,135.13,4050.0,134.2493,134.498,134.1996,134.4284,4050.0
2016-06-15 09:55:00,135.13,135.13,135.13,135.13,0.0,134.4284,134.4284,134.4284,134.4284,0.0
2016-06-15 10:00:00,135.36,135.36,135.29,135.29,200.0,134.6572,134.6572,134.5875,134.5875,200.0
2016-06-15 10:05:00,135.52,135.52,135.11,135.37,4166.0,134.8164,134.8164,134.4085,134.6671,4166.0
2016-06-15 10:10:00,135.24,135.25,135.24,135.24,113.0,134.5378,134.5478,134.5378,134.5378,113.0
2016-06-15 10:15:00,135.24,135.24,135.24,135.24,0.0,134.5378,134.5378,134.5378,134.5378,0.0
2016-06-15 10:20:00,135.6,135.6,135.52,135.52,700.0,134.8959,134.8959,134.8164,134.8164,700.0
2016-06-15 10:25:00,135.51,135.65,135.41,135.41,800.0,134.8064,134.9457,134.7069,134.7069,800.0
2016-06-15 10:30:00,135.41,135.61,135.4,135.51,1500.0,134.7069,134.9059,134.697,134.8064,1500.0
2016-06-15 10:35:00,135.45,135.85,135.45,135.85,1971.0,134.7467,135.1446,134.7467,135.1446,1971.0
2016-06-15 10:40:00,135.85,135.85,135.85,135.85,0.0,135.1446,135.1446,135.1446,135.1446,0.0
2016-06-15 10:45:00,135.66,135.75,135.59,135.74,1300.0,134.9556,135.0452,134.886,135.0352,1300.0
2016-06-15 10:50:00,135.75,135.75,135.48,135.58,2301.0,135.0452,135.0452,134.7766,134.876,2301.0
2016-06-15 10:55:00,135.64,135.64,135.33,135.35,6007.0,134.9357,134.9357,134.6273,134.6472,6007.0
2016-06-15 11:00:00,135.31,135.5,135.28,135.4,13292.0,134.6074,134.7965,134.5776,134.697,13292.0
2016-06-15 11:05:00,135.39,135.46,135.2,135.38,9136.0,134.687,134.7567,134.498,134.6771,9136.0
2016-06-15 11:10:00,135.47,135.65,135.34,135.44,6700.0,134.7666,134.9457,134.6373,134.7368,6700.0
2016-06-15 11:15:00,135.44,135.55,135.31,135.31,2500.0,134.7368,134.8462,134.6074,134.6074,2500.0
2016-06-15 11:20:00,135.3,135.3,135.3,135.3,300.0,134.5975,134.5975,134.5975,134.5975,300.0
2016-06-15 11:25:00,135.13,135.13,135.07,135.07,200.0,134.4284,134.4284,134.3687,134.3687,200.0
2016-06-15 11:30:00,135.08,135.08,134.67,134.67,3900.0,134.3786,134.3786,133.9708,133.9708,3900.0
2016-06-15 11:35:00,134.88,135.1,134.72,134.73,7900.0,134.1797,134.3985,134.0205,134.0305,7900.0
2016-06-15 11:40:00,134.73,134.93,134.66,134.81,5101.0,134.0305,134.2294,133.9608,134.11,5101.0
2016-06-15 11:45:00,134.69,134.69,134.67,134.67,200.0,133.9907,133.9907,133.9708,133.9708,200.0
2016-06-15 11:50:00,134.79,134.84,134.72,134.72,1400.0,134.0901,134.1399,134.0205,134.0205,1400.0
2016-06-15 11:55:00,134.76,134.87,134.76,134.82,1177.0,134.0603,134.1697,134.0603,134.12,1177.0
2016-06-15 12:00:00,134.95,134.97,134.58,134.59,3900.0,134.2493,134.2692,133.8812,133.8912,3900.0
2016-06-15 12:05:00,134.65,134.71,134.65,134.68,300.0,133.9509,134.0106,133.9509,133.9807,300.0
2016-06-15 12:10:00,134.8,134.8,134.42,134.42,6900.0,134.1001,134.1001,133.7221,133.7221,6900.0
2016-06-15 12:15:00,134.42,134.84,134.42,134.81,7003.0,133.7221,134.1399,133.7221,134.11,7003.0
2016-06-15 12:20:00,134.63,134.73,134.61,134.61,2655.0,133.931,134.0305,133.9111,133.9111,2655.0
2016-06-15 12:25:00,134.55,134.55,134.4,134.42,6500.0,133.8514,133.8514,133.7022,133.7221,6500.0
2016-06-15 12:30:00,134.53,134.7,134.49,134.61,3000.0,133.8315,134.0006,133.7917,133.9111,3000.0
2016-06-15 12:35:00,134.66,134.67,134.51,134.51,1010.0,133.9608,133.9708,133.8116,133.8116,1010.0
2016-06-15 12:40:00,134.81,134.81,134.81,134.81,100.0,134.11,134.11,134.11,134.11,100.0
2016-06-15 12:45:00,134.68,134.68,134.61,134.65,804.0,133.9807,133.9807,133.9111,133.9509,804.0
2016-06-15 12:50:00,134.65,134.73,134.49,134.65,2800.0,133.9509,134.0305,133.7917,133.9509,2800.0
2016-06-15 12:55:00,134.71,134.75,134.45,134.55,8500.0,134.0106,134.0504,133.7519,133.8514,8500.0
2016-06-15 13:00:00,134.55,134.74,134.4,134.43,17800.0,133.8514,134.0404,133.7022,133.732,17800.0
2016-06-15 13:05:00,134.42,134.64,134.29,134.29,3535.0,133.7221,133.9409,133.5927,133.5927,3535.0
2016-06-15 13:10:00,134.36,134.36,134.29,134.3,400.0,133.6624,133.6624,133.5927,133.6027,400.0
2016-06-15 13:15:00,134.34,134.34,134.18,134.18,1200.0,133.6425,133.6425,133.4833,133.4833,1200.0
2016-06-15 13:20:00,134.33,134.62,134.25,134.55,1800.0,133.6325,133.921,133.5529,133.8514,1800.0
2016-06-15 13:25:00,134.57,134.62,134.5,134.6,3405.0,133.8713,133.921,133.8016,133.9011,3405.0
2016-06-15 13:30:00,134.57,134.58,134.45,134.5,1900.0,133.8713,133.8812,133.7519,133.8016,1900.0
2016-06-15 13:35:00,134.44,134.69,134.44,134.69,4030.0,133.742,133.9907,133.742,133.9907,4030.0
2016-06-15 13:40:00,134.73,134.73,134.67,134.71,400.0,134.0305,134.0305,133.9708,134.0106,400.0
2016-06-15 13:45:00,134.73,134.83,134.45,134.45,13492.0,134.0305,134.1299,133.7519,133.7519,13492.0
2016-06-15 13:50:00,134.41,134.41,134.09,134.14,5808.0,133.7121,133.7121,133.3938,133.4435,5808.0
2016-06-15 13:55:00,134.14,134.14,134.14,134.14,0.0,133.4435,133.4435,133.4435,133.4435,0.0
2016-06-15 14:00:00,134.19,134.95,134.19,134.95,1850.0,133.4933,134.2493,133.4933,134.2493,1850.0
2016-06-15 14:05:00,135.18,135.22,134.71,134.71,1720.0,134.4781,134.5179,134.0106,134.0106,1720.0
2016-06-15 14:10:00,134.71,135.05,134.68,135.05,612.0,134.0106,134.3488,133.9807,134.3488,612.0
2016-06-15 14:15:00,134.74,134.75,134.74,134.74,130.0,134.0404,134.0504,134.0404,134.0404,130.0
2016-06-15 14:20:00,134.74,134.74,134.74,134.74,0.0,134.0404,134.0404,134.0404,134.0404,0.0
2016-06-15 14:25:00,134.9,134.9,134.57,134.59,1500.0,134.1996,134.1996,133.8713,133.8912,1500.0
2016-06-15 14:30:00,134.63,134.77,134.59,134.77,3500.0,133.931,134.0702,133.8912,134.0702,3500.0
2016-06-15 14:35:00,134.8,134.84,134.66,134.66,2700.0,134.1001,134.1399,133.9608,133.9608,2700.0
2016-06-15 14:40:00,134.86,134.86,134.64,134.64,209.0,134.1598,134.1598,133.9409,133.9409,209.0
2016-06-15 14:45:00,134.85,135.2,134.71,135.0,1500.0,134.1498,134.498,134.0106,134.2991,1500.0
2016-06-15 14:50:00,135.1,135.11,134.94,134.94,1413.0,134.3985,134.4085,134.2394,134.2394,1413.0
2016-06-15 14:55:00,134.71,134.85,134.71,134.85,300.0,134.0106,134.1498,134.0106,134.1498,300.0
2016-06-15 15:00:00,134.85,134.9,134.85,134.86,1000.0,134.1498,134.1996,134.1498,134.1598,1000.0
2016-06-15 15:05:00,134.97,134.97,134.97,134.97,100.0,134.2692,134.2692,134.2692,134.2692,100.0
2016-06-15 15:10:00,134.97,134.97,134.88,134.88,1100.0,134.2692,134.2692,134.1797,134.1797,1100.0
2016-06-15 15:15:00,134.85,134.85,134.56,134.65,2900.0,134.1498,134.1498,133.8613,133.9509,2900.0
2016-06-15 15:20:00,134.78,135.03,134.78,134.97,937.0,134.0802,134.3289,134.0802,134.2692,937.0
2016-06-15 15:25:00,134.97,134.97,134.97,134.97,0.0,134.2692,134.2692,134.2692,134.2692,0.0
2016-06-15 15:30:00,135.15,135.16,135.01,135.01,2000.0,134.4483,134.4582,134.309,134.309,2000.0
2016-06-15 15:35:00,134.85,134.85,134.65,134.65,1300.0,134.1498,134.1498,133.9509,133.9509,1300.0
2016-06-15 15:40:00,134.65,134.75,133.98,134.02,8800.0,133.9509,134.0504,133.2843,133.3241,8800.0
2016-06-15 15:45:00,133.97,134.0,133.81,134.0,10986.0,133.2744,133.3042,133.1152,133.3042,10986.0
2016-06-15 15:50:00,133.86,133.96,133.79,133.87,7206.0,133.165,133.2645,133.0953,133.1749,7206.0
2016-06-15 15:55:00,133.8,133.96,133.72,133.79,15470.0,133.1053,133.2645,133.0257,133.0953,15470.0
2016-06-16 09:30:00,132.63,134.09,132.63,133.89,1565.0,131.9414,133.3938,131.9414,133.1948,1565.0
2016-06-16 09:35:00,132.96,133.34,132.75,132.75,2800.0,132.2696,132.6477,132.0607,132.0607,2800.0
2016-06-16 09:40:00,132.73,132.97,132.73,132.92,300.0,132.0408,132.2796,132.0408,132.2299,300.0
2016-06-16 09:45:00,132.68,132.84,132.53,132.68,1300.0,131.9911,132.1503,131.8419,131.9911,1300.0
2016-06-16 09:50:00,132.56,132.7,132.01,132.05,10911.0,131.8717,132.011,131.3246,131.3644,10911.0
2016-06-16 09:55:00,132.02,132.03,131.31,131.31,5750.0,131.3345,131.3445,130.6282,130.6282,5750.0
2016-06-16 10:00:00,131.39,131.72,131.32,131.72,600.0,130.7078,131.0361,130.6382,131.0361,600.0
2016-06-16 10:05:00,132.05,132.05,131.61,132.05,300.0,131.3644,131.3644,130.9267,131.3644,300.0
2016-06-16 10:10:00,132.06,132.25,132.05,132.25,600.0,131.3743,131.5633,131.3644,131.5633,600.0
2016-06-16 10:15:00,132.25,132.51,132.25,132.51,1000.0,131.5633,131.822,131.5633,131.822,1000.0
2016-06-16 10:20:00,132.51,132.64,132.5,132.56,1000.0,131.822,131.9513,131.812,131.8717,1000.0
2016-06-16 10:25:00,132.55,132.92,132.43,132.78,6540.0,131.8618,132.2299,131.7424,132.0906,6540.0
2016-06-16 10:30:00,132.53,132.53,132.03,132.04,2890.0,131.8419,131.8419,131.3445,131.3544,2890.0
2016-06-16 10:35:00,131.92,132.13,131.85,131.95,4848.0,131.235,131.444,131.1654,131.2649,4848.0
2016-06-16 10:40:00,131.95,132.12,131.55,131.89,3609.0,131.2649,131.434,130.867,131.2052,3609.0
2016-06-16 10:45:00,132.02,132.02,131.87,131.95,3300.0,131.3345,131.3345,131.1853,131.2649,3300.0
2016-06-16 10:50:00,131.95,131.95,131.54,131.71,7200.0,131.2649,131.2649,130.857,131.0261,7200.0
2016-06-16 10:55:00,131.9,132.03,131.42,132.0,7978.0,131.2151,131.3445,130.7376,131.3146,7978.0
2016-06-16 11:00:00,132.15,132.34,132.1,132.34,785.0,131.4639,131.6529,131.4141,131.6529,785.0
2016-06-16 11:05:00,132.12,132.3,132.12,132.3,200.0,131.434,131.6131,131.434,131.6131,200.0
2016-06-16 11:10:00,132.48,132.62,132.48,132.62,300.0,131.7921,131.9314,131.7921,131.9314,300.0
2016-06-16 11:15:00,132.48,132.57,132.41,132.55,5400.0,131.7921,131.8817,131.7225,131.8618,5400.0
2016-06-16 11:20:00,132.47,132.85,132.47,132.84,415.0,131.7822,132.1602,131.7822,132.1503,415.0
2016-06-16 11:25:00,132.72,133.15,132.72,133.14,400.0,132.0309,132.4587,132.0309,132.4487,400.0
2016-06-16 11:30:00,133.15,133.34,132.93,132.99,6002.0,132.4587,132.6477,132.2398,132.2995,6002.0
2016-06-16 11:35:00,132.97,133.18,132.97,133.13,3116.0,132.2796,132.4885,132.2796,132.4388,3116.0
2016-06-16 11:40:00,133.27,133.27,132.66,132.66,3601.0,132.578,132.578,131.9712,131.9712,3601.0
2016-06-16 11:45:00,132.66,132.66,132.66,132.66,0.0,131.9712,131.9712,131.9712,131.9712,0.0
2016-06-16 11:50:00,132.73,132.9,132.51,132.9,1800.0,132.0408,132.21,131.822,132.21,1800.0
2016-06-16 11:55:00,132.73,132.79,132.66,132.66,700.0,132.0408,132.1005,131.9712,131.9712,700.0
2016-06-16 12:00:00,132.66,132.82,132.61,132.8,2100.0,131.9712,132.1304,131.9215,132.1105,2100.0
2016-06-16 12:05:00,132.81,132.82,132.81,132.82,300.0,132.1204,132.1304,132.1204,132.1304,300.0
2016-06-16 12:10:00,132.84,132.9,132.69,132.72,700.0,132.1503,132.21,132.001,132.0309,700.0
2016-06-16 12:15:00,132.75,133.38,132.75,133.28,6900.0,132.0607,132.6875,132.0607,132.588,6900.0
2016-06-16 12:20:00,133.21,133.44,133.1,133.42,2800.0,132.5183,132.7472,132.4089,132.7273,2800.0
2016-06-16 12:25:00,133.44,133.8,133.21,133.8,1800.0,132.7472,133.1053,132.5183,133.1053,1800.0
2016-06-16 12:30:00,133.79,133.85,133.78,133.85,400.0,133.0953,133.155,133.0854,133.155,400.0
2016-06-16 12:35:00,133.85,134.12,133.66,134.12,600.0,133.155,133.4236,132.966,133.4236,600.0
2016-06-16 12:40:00,134.0,134.4,133.89,134.4,1500.0,133.3042,133.7022,133.1948,133.7022,1500.0
2016-06-16 12:45:00,134.39,134.51,134.14,134.31,2600.0,133.6922,133.8116,133.4435,133.6126,2600.0
2016-06-16 12:50:00,134.3,134.32,134.3,134.32,300.0,133.6027,133.6226,133.6027,133.6226,300.0
2016-06-16 12:55:00,134.33,134.75,134.22,134.69,10911.0,133.6325,134.0504,133.5231,133.9907,10911.0
2016-06-16 13:00:00,134.5,135.06,134.44,134.71,9300.0,133.8016,134.3587,133.742,134.0106,9300.0
2016-06-16 13:05:00,134.69,134.86,134.5,134.78,6044.0,133.9907,134.1598,133.8016,134.0802,6044.0
2016-06-16 13:10:00,134.78,134.79,134.58,134.59,900.0,134.0802,134.0901,133.8812,133.8912,900.0
2016-06-16 13:15:00,134.47,134.57,134.46,134.57,2000.0,133.7718,133.8713,133.7619,133.8713,2000.0
2016-06-16 13:20:00,134.54,134.71,134.42,134.71,305.0,133.8414,134.0106,133.7221,134.0106,305.0
2016-06-16 13:25:00,134.55,134.67,134.44,134.53,1320.0,133.8514,133.9708,133.742,133.8315,1320.0
2016-06-16 13:30:00,134.42,134.54,134.08,134.14,2720.0,133.7221,133.8414,133.3838,133.4435,2720.0
2016-06-16 13:35:00,134.3,134.48,134.25,134.25,1900.0,133.6027,133.7818,133.5529,133.5529,1900.0
2016-06-16 13:40:00,134.47,134.6,134.28,134.28,1000.0,133.7718,133.9011,133.5828,133.5828,1000.0
2016-06-16 13:45:00,134.28,134.34,134.2,134.22,1300.0,133.5828,133.6425,133.5032,133.5231,1300.0
2016-06-16 13:50:00,134.12,134.39,134.0,134.28,4700.0,133.4236,133.6922,133.3042,133.5828,4700.0
2016-06-16 13:55:00,134.35,134.39,134.18,134.23,1020.0,133.6524,133.6922,133.4833,133.5331,1020.0
2016-06-16 14:00:00,134.35,134.56,134.35,134.42,1400.0,133.6524,133.8613,133.6524,133.7221,1400.0
2016-06-16 14:05:00,134.54,134.63,134.34,134.63,1192.0,133.8414,133.931,133.6425,133.931,1192.0
2016-06-16 14:10:00,134.62,134.88,134.55,134.76,5600.0,133.921,134.1797,133.8514,134.0603,5600.0
2016-06-16 14:15:00,134.62,134.78,134.62,134.75,1300.0,133.921,134.0802,133.921,134.0504,1300.0
2016-06-16 14:20:00,134.75,134.91,134.75,134.91,800.0,134.0504,134.2095,134.0504,134.2095,800.0
2016-06-16 14:25:00,134.71,134.81,134.26,134.26,1100.0,134.0106,134.11,133.5629,133.5629,1100.0
2016-06-16 14:30:00,134.29,134.56,134.29,134.42,760.0,133.5927,133.8613,133.5927,133.7221,760.0
2016-06-16 14:35:00,134.4,134.41,134.4,134.41,300.0,133.7022,133.7121,133.7022,133.7121,300.0
2016-06-16 14:40:00,134.55,134.55,134.54,134.54,200.0,133.8514,133.8514,133.8414,133.8414,200.0
2016-06-16 14:45:00,134.37,134.64,134.37,134.64,2100.0,133.6723,133.9409,133.6723,133.9409,2100.0
2016-06-16 14:50:00,134.66,134.87,134.66,134.84,1200.0,133.9608,134.1697,133.9608,134.1399,1200.0
2016-06-16 14:55:00,134.8,134.88,134.75,134.86,1431.0,134.1001,134.1797,134.0504,134.1598,1431.0
2016-06-16 15:00:00,134.74,134.86,134.51,134.51,2229.0,134.0404,134.1598,133.8116,133.8116,2229.0
2016-06-16 15:05:00,134.79,134.79,134.79,134.79,100.0,134.0901,134.0901,134.0901,134.0901,100.0
2016-06-16 15:10:00,134.58,134.79,134.57,134.78,1700.0,133.8812,134.0901,133.8713,134.0802,1700.0
2016-06-16 15:15:00,134.68,134.92,134.68,134.9,500.0,133.9807,134.2195,133.9807,134.1996,500.0
2016-06-16 15:20:00,134.88,135.17,134.81,135.17,2237.0,134.1797,134.4682,134.11,134.4682,2237.0
2016-06-16 15:25:00,135.07,135.3,135.07,135.3,1100.0,134.3687,134.5975,134.3687,134.5975,1100.0
2016-06-16 15:30:00,135.41,135.49,135.31,135.31,2700.0,134.7069,134.7865,134.6074,134.6074,2700.0
2016-06-16 15:35:00,135.33,135.4,135.24,135.24,1200.0,134.6273,134.697,134.5378,134.5378,1200.0
2016-06-16 15:40:00,135.36,135.57,135.3,135.45,4413.0,134.6572,134.8661,134.5975,134.7467,4413.0
2016-06-16 15:45:00,135.43,135.59,135.35,135.57,4498.0,134.7268,134.886,134.6472,134.8661,4498.0
2016-06-16 15:50:00,135.56,135.57,135.29,135.41,24050.0,134.8561,134.8661,134.5875,134.7069,24050.0
2016-06-16 15:55:00,135.37,135.58,135.32,135.46,15472.0,134.6671,134.876,134.6174,134.7567,15472.0
2016-06-17 09:30:00,135.26,135.59,135.01,135.01,1647.0,134.5577,134.886,134.309,134.309,1647.0
2016-06-17 09:35:00,134.41,134.41,134.41,134.41,100.0,133.7121,133.7121,133.7121,133.7121,100.0
2016-06-17 09:40:00,134.96,134.98,134.9,134.9,500.0,134.2593,134.2792,134.1996,134.1996,500.0
2016-06-17 09:45:00,134.86,135.0,134.48,134.56,3202.0,134.1598,134.2991,133.7818,133.8613,3202.0
2016-06-17 09:50:00,134.63,134.63,134.37,134.53,3900.0,133.931,133.931,133.6723,133.8315,3900.0
2016-06-17 09:55:00,134.45,134.9,134.45,134.73,7760.0,133.7519,134.1996,133.7519,134.0305,7760.0
2016-06-17 10:00:00,134.65,135.15,134.57,134.79,10842.0,133.9509,134.4483,133.8713,134.0901,10842.0
2016-06-17 10:05:00,134.79,134.79,134.79,134.79,400.0,134.0901,134.0901,134.0901,134.0901,400.0
2016-06-17 10:10:00,134.8,135.37,134.8,135.04,5690.0,134.1001,134.6671,134.1001,134.3388,5690.0
2016-06-17 10:15:00,135.0,135.15,134.94,135.05,1922.0,134.2991,134.4483,134.2394,134.3488,1922.0
2016-06-17 10:20:00,135.06,135.06,134.88,134.88,600.0,134.3587,134.3587,134.1797,134.1797,600.0
2016-06-17 10:25:00,134.8,134.8,134.66,134.66,400.0,134.1001,134.1001,133.9608,133.9608,400.0
2016-06-17 10:30:00,134.53,134.66,134.35,134.66,1700.0,133.8315,133.9608,133.6524,133.9608,1700.0
2016-06-17 10:35:00,134.44,134.65,134.44,134.65,700.0,133.742,133.9509,133.742,133.9509,700.0
2016-06-17 10:40:00,134.71,134.71,134.61,134.65,600.0,134.0106,134.0106,133.9111,133.9509,600.0
2016-06-17 10:45:00,134.75,134.9,134.69,134.74,2500.0,134.0504,134.1996,133.9907,134.0404,2500.0
2016-06-17 10:50:00,134.69,134.9,134.6,134.88,3682.0,133.9907,134.1996,133.9011,134.1797,3682.0
2016-06-17 10:55:00,134.9,134.95,134.54,134.6,2136.0,134.1996,134.2493,133.8414,133.9011,2136.0
2016-06-17 11:00:00,134.71,134.71,134.71,134.71,100.0,134.0106,134.0106,134.0106,134.0106,100.0
2016-06-17 11:05:00,134.65,134.65,134.5,134.55,900.0,133.9509,133.9509,133.8016,133.8514,900.0
2016-06-17 11:10:00,134.49,134.55,133.91,133.91,5348.0,133.7917,133.8514,133.2147,133.2147,5348.0
2016-06-17 11:15:00,133.78,133.84,133.5,133.84,3204.0,133.0854,133.1451,132.8068,133.1451,3204.0
2016-06-17 11:20:00,133.84,133.84,133.84,133.84,0.0,133.1451,133.1451,133.1451,133.1451,0.0
2016-06-17 11:25:00,134.02,134.25,134.02,134.25,200.0,133.3241,133.5529,133.3241,133.5529,200.0
2016-06-17 11:30:00,134.11,134.15,134.06,134.15,500.0,133.4137,133.4535,133.3639,133.4535,500.0
2016-06-17 11:35:00,134.22,134.4,134.11,134.4,2826.0,133.5231,133.7022,133.4137,133.7022,2826.0
2016-06-17 11:40:00,134.45,134.53,134.45,134.45,1400.0,133.7519,133.8315,133.7519,133.7519,1400.0
2016-06-17 11:45:00,134.28,134.47,134.28,134.44,1000.0,133.5828,133.7718,133.5828,133.742,1000.0
2016-06-17 11:50:00,134.67,134.67,134.48,134.64,4352.0,133.9708,133.9708,133.7818,133.9409,4352.0
2016-06-17 11:55:00,134.64,134.64,134.35,134.49,6523.0,133.9409,133.9409,133.6524,133.7917,6523.0
2016-06-17 12:00:00,134.34,134.5,134.31,134.41,2000.0,133.6425,133.8016,133.6126,133.7121,2000.0
2016-06-17 12:05:00,134.24,134.34,134.19,134.34,469.0,133.543,133.6425,133.4933,133.6425,469.0
2016-06-17 12:10:00,134.36,134.69,134.36,134.69,1352.0,133.6624,133.9907,133.6624,133.9907,1352.0
2016-06-17 12:15:00,134.47,134.47,134.11,134.22,1000.0,133.7718,133.7718,133.4137,133.5231,1000.0
2016-06-17 12:20:00,134.12,134.32,134.12,134.32,300.0,133.4236,133.6226,133.4236,133.6226,300.0
2016-06-17 12:25:00,134.12,134.12,134.12,134.12,200.0,133.4236,133.4236,133.4236,133.4236,200.0
2016-06-17 12:30:00,134.18,134.31,134.18,134.31,300.0,133.4833,133.6126,133.4833,133.6126,300.0
2016-06-17 12:35:00,134.24,134.28,134.24,134.28,400.0,133.543,133.5828,133.543,133.5828,400.0
2016-06-17 12:40:00,134.42,134.45,134.42,134.45,300.0,133.7221,133.7519,133.7221,133.7519,300.0
2016-06-17 12:45:00,134.34,134.34,134.2,134.2,500.0,133.6425,133.6425,133.5032,133.5032,500.0
2016-06-17 12:50:00,134.24,134.5,134.24,134.5,300.0,133.543,133.8016,133.543,133.8016,300.0
2016-06-17 12:55:00,134.17,134.19,134.17,134.19,200.0,133.4734,133.4933,133.4734,133.4933,200.0
2016-06-17 13:00:00,134.07,134.07,134.01,134.01,200.0,133.3739,133.3739,133.3142,133.3142,200.0
2016-06-17 13:05:00,134.18,134.3,134.18,134.3,1323.0,133.4833,133.6027,133.4833,133.6027,1323.0
2016-06-17 13:10:00,134.26,134.26,134.11,134.11,1400.0,133.5629,133.5629,133.4137,133.4137,1400.0
2016-06-17 13:15:00,134.11,134.13,134.09,134.13,500.0,133.4137,133.4336,133.3938,133.4336,500.0
2016-06-17 13:20:00,134.11,134.18,134.11,134.13,400.0,133.4137,133.4833,133.4137,133.4336,400.0
2016-06-17 13:25:00,134.25,134.41,134.25,134.41,1150.0,133.5529,133.7121,133.5529,133.7121,1150.0
2016-06-17 13:30:00,134.34,134.35,134.23,134.34,443.0,133.6425,133.6524,133.5331,133.6425,443.0
2016-06-17 13:35:00,134.28,134.36,134.27,134.36,1216.0,133.5828,133.6624,133.5728,133.6624,1216.0
2016-06-17 13:40:00,134.39,134.4,134.39,134.4,200.0,133.6922,133.7022,133.6922,133.7022,200.0
2016-06-17 13:45:00,134.49,134.5,134.44,134.44,635.0,133.7917,133.8016,133.742,133.742,635.0
2016-06-17 13:50:00,134.59,134.6,134.42,134.56,2671.0,133.8912,133.9011,133.7221,133.8613,2671.0
2016-06-17 13:55:00,134.44,134.54,134.42,134.48,1000.0,133.742,133.8414,133.7221,133.7818,1000.0
2016-06-17 14:00:00,134.5,134.58,134.44,134.46,4136.0,133.8016,133.8812,133.742,133.7619,4136.0
2016-06-17 14:05:00,134.43,134.43,134.05,134.16,2500.0,133.732,133.732,133.354,133.4634,2500.0
2016-06-17 14:10:00,134.08,134.32,134.08,134.23,3429.0,133.3838,133.6226,133.3838,133.5331,3429.0
2016-06-17 14:15:00,134.22,134.22,134.22,134.22,100.0,133.5231,133.5231,133.5231,133.5231,100.0
2016-06-17 14:20:00,134.38,134.74,134.38,134.74,1416.0,133.6823,134.0404,133.6823,134.0404,1416.0
2016-06-17 14:25:00,134.62,134.73,134.62,134.73,775.0,133.921,134.0305,133.921,134.0305,775.0
2016-06-17 14:30:00,134.74,134.75,134.71,134.75,2818.0,134.0404,134.0504,134.0106,134.0504,2818.0
2016-06-17 14:35:00,134.71,134.71,134.57,134.57,1400.0,134.0106,134.0106,133.8713,133.8713,1400.0
2016-06-17 14:40:00,134.57,134.57,134.57,134.57,0.0,133.8713,133.8713,133.8713,133.8713,0.0
2016-06-17 14:45:00,134.7,134.77,134.62,134.62,560.0,134.0006,134.0702,133.921,133.921,560.0
2016-06-17 14:50:00,134.75,134.76,134.74,134.75,300.0,134.0504,134.0603,134.0404,134.0504,300.0
2016-06-17 14:55:00,134.75,134.84,134.51,134.6,2800.0,134.0504,134.1399,133.8116,133.9011,2800.0
2016-06-17 15:00:00,134.58,134.58,134.3,134.31,1000.0,133.8812,133.8812,133.6027,133.6126,1000.0
2016-06-17 15:05:00,134.35,134.36,134.11,134.16,1400.0,133.6524,133.6624,133.4137,133.4634,1400.0
2016-06-17 15:10:00,134.28,134.28,134.17,134.18,1000.0,133.5828,133.5828,133.4734,133.4833,1000.0
2016-06-17 15:15:00,134.27,134.27,134.04,134.04,1400.0,133.5728,133.5728,133.344,133.344,1400.0
2016-06-17 15:20:00,134.02,134.03,134.02,134.03,500.0,133.3241,133.3341,133.3241,133.3341,500.0
2016-06-17 15:25:00,134.17,134.2,134.17,134.2,200.0,133.4734,133.5032,133.4734,133.5032,200.0
2016-06-17 15:30:00,134.13,134.18,134.08,134.18,1100.0,133.4336,133.4833,133.3838,133.4833,1100.0
2016-06-17 15:35:00,134.26,134.28,134.14,134.14,2100.0,133.5629,133.5828,133.4435,133.4435,2100.0
2016-06-17 15:40:00,134.03,134.07,133.97,134.04,4098.0,133.3341,133.3739,133.2744,133.344,4098.0
2016-06-17 15:45:00,134.04,134.09,133.94,133.96,3200.0,133.344,133.3938,133.2446,133.2645,3200.0
2016-06-17 15:50:00,133.94,133.96,133.8,133.81,13038.0,133.2446,133.2645,133.1053,133.1152,13038.0
2016-06-17 15:55:00,133.81,133.83,133.74,133.75,13539.0,133.1152,133.1351,133.0456,133.0555,13539.0
2016-06-20 09:30:00,135.98,135.98,135.98,135.98,1562.0,135.274,135.274,135.274,135.274,1562.0
2016-06-20 09:35:00,135.98,135.98,135.98,135.98,0.0,135.274,135.274,135.274,135.274,0.0
2016-06-20 09:40:00,135.98,135.98,135.98,135.98,0.0,135.274,135.274,135.274,135.274,0.0
2016-06-20 09:45:00,135.99,135.99,135.48,135.48,5300.0,135.2839,135.2839,134.7766,134.7766,5300.0
2016-06-20 09:50:00,135.75,135.93,135.46,135.67,7580.0,135.0452,135.2242,134.7567,134.9656,7580.0
2016-06-20 09:55:00,135.67,136.0,135.67,136.0,3200.0,134.9656,135.2939,134.9656,135.2939,3200.0
2016-06-20 10:00:00,136.15,136.25,135.82,136.19,1127.0,135.4431,135.5426,135.1148,135.4829,1127.0
2016-06-20 10:05:00,136.43,136.78,136.27,136.78,4758.0,135.7216,136.0698,135.5625,136.0698,4758.0
2016-06-20 10:10:00,136.81,136.81,136.02,136.02,4034.0,136.0997,136.0997,135.3138,135.3138,4034.0
2016-06-20 10:15:00,136.02,136.19,135.98,136.06,726.0,135.3138,135.4829,135.274,135.3536,726.0
2016-06-20 10:20:00,136.04,136.05,135.94,136.03,900.0,135.3337,135.3436,135.2342,135.3237,900.0
2016-06-20 10:25:00,136.23,136.48,136.05,136.46,3945.0,135.5227,135.7714,135.3436,135.7515,3945.0
2016-06-20 10:30:00,136.25,136.46,136.25,136.37,996.0,135.5426,135.7515,135.5426,135.6619,996.0
2016-06-20 10:35:00,136.5,136.77,136.27,136.77,3245.0,135.7913,136.0599,135.5625,136.0599,3245.0
2016-06-20 10:40:00,136.67,136.77,136.23,136.44,2300.0,135.9604,136.0599,135.5227,135.7316,2300.0
2016-06-20 10:45:00,136.5,136.76,136.48,136.76,1500.0,135.7913,136.0499,135.7714,136.0499,1500.0
2016-06-20 10:50:00,136.75,136.75,136.41,136.51,3500.0,136.04,136.04,135.7017,135.8012,3500.0
2016-06-20 10:55:00,136.79,136.79,136.47,136.51,9700.0,136.0798,136.0798,135.7614,135.8012,9700.0
2016-06-20 11:00:00,136.53,136.62,136.42,136.46,7800.0,135.8211,135.9106,135.7117,135.7515,7800.0
2016-06-20 11:05:00,136.43,136.69,136.4,136.69,3750.0,135.7216,135.9803,135.6918,135.9803,3750.0
2016-06-20 11:10:00,136.64,136.74,136.61,136.72,4202.0,135.9305,136.03,135.9007,136.0101,4202.0
2016-06-20 11:15:00,136.88,136.88,136.67,136.72,650.0,136.1693,136.1693,135.9604,136.0101,650.0
2016-06-20 11:20:00,136.73,136.85,136.6,136.68,2000.0,136.0201,136.1394,135.8907,135.9703,2000.0
2016-06-20 11:25:00,136.55,136.58,136.55,136.58,300.0,135.841,135.8709,135.841,135.8709,300.0
2016-06-20 11:30:00,136.6,136.6,136.55,136.55,300.0,135.8907,135.8907,135.841,135.841,300.0
2016-06-20 11:35:00,136.59,136.83,136.58,136.83,2050.0,135.8808,136.1196,135.8709,136.1196,2050.0
2016-06-20 11:40:00,136.86,136.89,136.64,136.74,2200.0,136.1494,136.1792,135.9305,136.03,2200.0
2016-06-20 11:45:00,136.52,136.58,136.36,136.36,600.0,135.8112,135.8709,135.652,135.652,600.0
2016-06-20 11:50:00,136.42,136.71,136.4,136.71,1100.0,135.7117,136.0002,135.6918,136.0002,1100.0
2016-06-20 11:55:00,136.48,136.57,136.45,136.5,400.0,135.7714,135.8609,135.7415,135.7913,400.0
2016-06-20 12:00:00,136.65,136.65,136.3,136.35,6457.0,135.9405,135.9405,135.5923,135.642,6457.0
2016-06-20 12:05:00,136.4,136.61,136.4,136.53,1100.0,135.6918,135.9007,135.6918,135.8211,1100.0
2016-06-20 12:10:00,136.53,136.56,136.46,136.46,1744.0,135.8211,135.851,135.7515,135.7515,1744.0
2016-06-20 12:15:00,136.45,136.52,136.33,136.45,4667.0,135.7415,135.8112,135.6221,135.7415,4667.0
2016-06-20 12:20:00,136.35,136.39,136.3,136.39,3389.0,135.642,135.6818,135.5923,135.6818,3389.0
2016-06-20 12:25:00,136.44,136.56,136.44,136.51,3590.0,135.7316,135.851,135.7316,135.8012,3590.0
2016-06-20 12:30:00,136.46,136.46,136.32,136.44,3231.0,135.7515,135.7515,135.6122,135.7316,3231.0
2016-06-20 12:35:00,136.5,136.63,136.5,136.53,1900.0,135.7913,135.9206,135.7913,135.8211,1900.0
2016-06-20 12:40:00,136.53,136.76,136.53,136.75,1550.0,135.8211,136.0499,135.8211,136.04,1550.0
2016-06-20 12:45:00,136.87,136.87,136.74,136.82,630.0,136.1593,136.1593,136.03,136.1096,630.0
2016-06-20 12:50:00,136.85,136.96,136.85,136.95,1100.0,136.1394,136.2489,136.1394,136.2389,1100.0
2016-06-20 12:55:00,136.89,136.89,136.81,136.81,400.0,136.1792,136.1792,136.0997,136.0997,400.0
2016-06-20 13:00:00,136.69,136.69,136.47,136.48,1007.0,135.9803,135.9803,135.7614,135.7714,1007.0
2016-06-20 13:05:00,136.58,136.61,136.54,136.61,500.0,135.8709,135.9007,135.8311,135.9007,500.0
2016-06-20 13:10:00,136.67,136.67,136.62,136.62,300.0,135.9604,135.9604,135.9106,135.9106,300.0
2016-06-20 13:15:00,136.54,136.54,136.49,136.49,300.0,135.8311,135.8311,135.7813,135.7813,300.0
2016-06-20 13:20:00,136.51,136.64,136.51,136.64,300.0,135.8012,135.9305,135.8012,135.9305,300.0
2016-06-20 13:25:00,136.48,136.48,136.48,136.48,100.0,135.7714,135.7714,135.7714,135.7714,100.0
2016-06-20 13:30:00,136.37,136.37,136.37,136.37,100.0,135.6619,135.6619,135.6619,135.6619,100.0
2016-06-20 13:35:00,136.45,136.62,136.45,136.62,400.0,135.7415,135.9106,135.7415,135.9106,400.0
2016-06-20 13:40:00,136.86,136.86,136.63,136.65,400.0,136.1494,136.1494,135.9206,135.9405,400.0
2016-06-20 13:45:00,136.65,136.81,136.64,136.64,600.0,135.9405,136.0997,135.9305,135.9305,600.0
2016-06-20 13:50:00,136.7,136.7,136.53,136.53,1700.0,135.9902,135.9902,135.8211,135.8211,1700.0
2016-06-20 13:55:00,136.53,136.58,136.49,136.49,1000.0,135.8211,135.8709,135.7813,135.7813,1000.0
2016-06-20 14:00:00,136.48,136.48,136.41,136.42,846.0,135.7714,135.7714,135.7017,135.7117,846.0
2016-06-20 14:05:00,136.35,136.48,136.3,136.45,1400.0,135.642,135.7714,135.5923,135.7415,1400.0
2016-06-20 14:10:00,136.36,136.44,136.35,136.4,500.0,135.652,135.7316,135.642,135.6918,500.0
2016-06-20 14:15:00,136.31,136.45,136.31,136.45,401.0,135.6023,135.7415,135.6023,135.7415,401.0
2016-06-20 14:20:00,136.38,136.44,136.31,136.44,1100.0,135.6719,135.7316,135.6023,135.7316,1100.0
2016-06-20 14:25:00,136.55,136.55,136.13,136.13,1141.0,135.841,135.841,135.4232,135.4232,1141.0
2016-06-20 14:30:00,136.04,136.07,135.92,136.03,2700.0,135.3337,135.3635,135.2143,135.3237,2700.0
2016-06-20 14:35:00,136.04,136.08,135.92,135.92,800.0,135.3337,135.3734,135.2143,135.2143,800.0
2016-06-20 14:40:00,135.89,135.94,135.89,135.93,400.0,135.1844,135.2342,135.1844,135.2242,400.0
2016-06-20 14:45:00,135.8,135.99,135.8,135.88,2696.0,135.0949,135.2839,135.0949,135.1745,2696.0
2016-06-20 14:50:00,135.99,136.08,135.84,136.08,1300.0,135.2839,135.3734,135.1347,135.3734,1300.0
2016-06-20 14:55:00,136.09,136.12,135.96,135.97,3700.0,135.3834,135.4132,135.2541,135.264,3700.0
2016-06-20 15:00:00,135.95,135.95,135.75,135.78,1719.0,135.2441,135.2441,135.0452,135.075,1719.0
2016-06-20 15:05:00,135.77,135.79,135.52,135.54,5500.0,135.0651,135.085,134.8164,134.8363,5500.0
2016-06-20 15:10:00,135.56,135.58,135.53,135.57,500.0,134.8561,134.876,134.8263,134.8661,500.0
2016-06-20 15:15:00,135.52,135.54,135.33,135.54,1800.0,134.8164,134.8363,134.6273,134.8363,1800.0
2016-06-20 15:20:00,135.47,135.47,135.46,135.47,100.0,134.7666,134.7666,134.7567,134.7666,100.0
2016-06-20 15:25:00,135.47,135.53,134.89,135.16,6122.0,134.7666,134.8263,134.1896,134.4582,6122.0
2016-06-20 15:30:00,135.16,135.24,135.07,135.07,600.0,134.4582,134.5378,134.3687,134.3687,600.0
2016-06-20 15:35:00,135.03,135.16,134.96,135.07,3490.0,134.3289,134.4582,134.2593,134.3687,3490.0
2016-06-20 15:40:00,135.05,135.24,135.05,135.13,1957.0,134.3488,134.5378,134.3488,134.4284,1957.0
2016-06-20 15:45:00,135.21,135.21,134.68,134.76,4685.0,134.508,134.508,133.9807,134.0603,4685.0
2016-06-20 15:50:00,134.82,134.99,134.74,134.99,7911.0,134.12,134.2891,134.0404,134.2891,7911.0
2016-06-20 15:55:00,134.97,135.14,134.89,135.09,10640.0,134.2692,134.4383,134.1896,134.3886,10640.0
2016-06-21 09:30:00,135.9,135.9,135.46,135.66,2339.0,135.1944,135.1944,134.7567,134.9556,2339.0
2016-06-21 09:35:00,135.73,135.74,135.73,135.73,100.0,135.0253,135.0352,135.0253,135.0253,100.0
2016-06-21 09:40:00,135.9,135.95,135.88,135.94,600.0,135.1944,135.2441,135.1745,135.2342,600.0
2016-06-21 09:45:00,135.92,135.92,135.56,135.67,2405.0,135.2143,135.2143,134.8561,134.9656,2405.0
2016-06-21 09:50:00,136.18,136.18,136.18,136.18,100.0,135.4729,135.4729,135.4729,135.4729,100.0
2016-06-21 09:55:00,136.18,136.18,136.18,136.18,0.0,135.4729,135.4729,135.4729,135.4729,0.0
2016-06-21 10:00:00,135.91,136.5,135.67,136.03,9694.0,135.2043,135.7913,134.9656,135.3237,9694.0
2016-06-21 10:05:00,135.62,135.62,135.62,135.62,100.0,134.9158,134.9158,134.9158,134.9158,100.0
2016-06-21 10:10:00,135.95,136.01,135.95,135.95,300.0,135.2441,135.3038,135.2441,135.2441,300.0
2016-06-21 10:15:00,136.31,136.46,136.19,136.3,3600.0,135.6023,135.7515,135.4829,135.5923,3600.0
2016-06-21 10:20:00,136.32,136.33,135.8,135.8,2075.0,135.6122,135.6221,135.0949,135.0949,2075.0
2016-06-21 10:25:00,135.91,136.3,135.91,136.1,1303.0,135.2043,135.5923,135.2043,135.3933,1303.0
2016-06-21 10:30:00,135.85,135.85,135.79,135.79,300.0,135.1446,135.1446,135.085,135.085,300.0
2016-06-21 10:35:00,135.67,135.67,135.31,135.33,1500.0,134.9656,134.9656,134.6074,134.6273,1500.0
2016-06-21 10:40:00,135.51,135.6,134.98,135.33,2599.0,134.8064,134.8959,134.2792,134.6273,2599.0
2016-06-21 10:45:00,135.22,135.22,135.22,135.22,100.0,134.5179,134.5179,134.5179,134.5179,100.0
2016-06-21 10:50:00,135.22,135.22,135.22,135.22,0.0,134.5179,134.5179,134.5179,134.5179,0.0
2016-06-21 10:55:00,135.09,135.17,135.08,135.17,400.0,134.3886,134.4682,134.3786,134.4682,400.0
2016-06-21 11:00:00,135.32,135.33,135.22,135.3,900.0,134.6174,134.6273,134.5179,134.5975,900.0
2016-06-21 11:05:00,135.6,135.6,135.49,135.49,974.0,134.8959,134.8959,134.7865,134.7865,974.0
2016-06-21 11:10:00,135.49,135.6,135.32,135.6,1300.0,134.7865,134.8959,134.6174,134.8959,1300.0
2016-06-21 11:15:00,135.58,135.78,135.53,135.78,1700.0,134.876,135.075,134.8263,135.075,1700.0
2016-06-21 11:20:00,135.6,135.6,135.39,135.4,1800.0,134.8959,134.8959,134.687,134.697,1800.0
2016-06-21 11:25:00,135.4,135.4,135.4,135.4,0.0,134.697,134.697,134.697,134.697,0.0
2016-06-21 11:30:00,134.99,135.13,134.99,135.05,442.0,134.2891,134.4284,134.2891,134.3488,442.0
2016-06-21 11:35:00,135.05,135.05,135.05,135.05,0.0,134.3488,134.3488,134.3488,134.3488,0.0
2016-06-21 11:40:00,135.28,135.28,135.27,135.28,100.0,134.5776,134.5776,134.5677,134.5776,100.0
2016-06-21 11:45:00,135.27,135.27,135.27,135.27,100.0,134.5677,134.5677,134.5677,134.5677,100.0
2016-06-21 11:50:00,135.14,135.24,135.07,135.24,900.0,134.4383,134.5378,134.3687,134.5378,900.0
2016-06-21 11:55:00,135.26,135.26,135.2,135.2,200.0,134.5577,134.5577,134.498,134.498,200.0
2016-06-21 12:00:00,135.23,135.24,135.1,135.1,400.0,134.5279,134.5378,134.3985,134.3985,400.0
2016-06-21 12:05:00,135.09,135.21,135.04,135.17,1500.0,134.3886,134.508,134.3388,134.4682,1500.0
2016-06-21 12:10:00,135.1,135.18,135.02,135.15,4800.0,134.3985,134.4781,134.3189,134.4483,4800.0
2016-06-21 12:15:00,135.15,135.15,135.02,135.08,2702.0,134.4483,134.4483,134.3189,134.3786,2702.0
2016-06-21 12:20:00,135.09,135.26,135.09,135.25,800.0,134.3886,134.5577,134.3886,134.5478,800.0
2016-06-21 12:25:00,135.25,135.44,135.25,135.36,4540.0,134.5478,134.7368,134.5478,134.6572,4540.0
2016-06-21 12:30:00,135.51,135.54,135.3,135.36,6130.0,134.8064,134.8363,134.5975,134.6572,6130.0
2016-06-21 12:35:00,135.36,135.41,135.25,135.38,2910.0,134.6572,134.7069,134.5478,134.6771,2910.0
2016-06-21 12:40:00,135.4,135.49,135.38,135.46,500.0,134.697,134.7865,134.6771,134.7567,500.0
2016-06-21 12:45:00,135.44,135.54,135.42,135.54,599.0,134.7368,134.8363,134.7169,134.8363,599.0
2016-06-21 12:50:00,135.36,135.36,135.26,135.26,800.0,134.6572,134.6572,134.5577,134.5577,800.0
2016-06-21 12:55:00,135.21,135.21,135.09,135.09,2700.0,134.508,134.508,134.3886,134.3886,2700.0
2016-06-21 13:00:00,135.09,135.09,135.09,135.09,0.0,134.3886,134.3886,134.3886,134.3886,0.0
2016-06-21 13:05:00,135.03,135.17,135.03,135.04,1951.0,134.3289,134.4682,134.3289,134.3388,1951.0
2016-06-21 13:10:00,135.09,135.09,135.08,135.09,400.0,134.3886,134.3886,134.3786,134.3886,400.0
2016-06-21 13:15:00,135.13,135.14,135.03,135.14,2407.0,134.4284,134.4383,134.3289,134.4383,2407.0
2016-06-21 13:20:00,135.06,135.08,134.86,134.95,9100.0,134.3587,134.3786,134.1598,134.2493,9100.0
2016-06-21 13:25:00,135.03,135.03,134.74,134.75,2000.0,134.3289,134.3289,134.0404,134.0504,2000.0
2016-06-21 13:30:00,134.85,134.85,134.85,134.85,100.0,134.1498,134.1498,134.1498,134.1498,100.0
2016-06-21 13:35:00,134.83,134.84,134.77,134.77,1228.0,134.1299,134.1399,134.0702,134.0702,1228.0
2016-06-21 13:40:00,134.76,134.86,134.76,134.82,500.0,134.0603,134.1598,134.0603,134.12,500.0
2016-06-21 13:45:00,134.69,134.7,134.62,134.62,900.0,133.9907,134.0006,133.921,133.921,900.0
2016-06-21 13:50:00,134.62,134.62,134.62,134.62,0.0,133.921,133.921,133.921,133.921,0.0
2016-06-21 13:55:00,134.62,134.62,134.62,134.62,0.0,133.921,133.921,133.921,133.921,0.0
2016-06-21 14:00:00,134.84,134.92,134.84,134.86,1200.0,134.1399,134.2195,134.1399,134.1598,1200.0
2016-06-21 14:05:00,134.91,135.0,134.91,135.0,2646.0,134.2095,134.2991,134.2095,134.2991,2646.0
2016-06-21 14:10:00,134.99,135.09,134.99,135.09,2243.0,134.2891,134.3886,134.2891,134.3886,2243.0
2016-06-21 14:15:00,135.04,135.06,134.97,135.06,1854.0,134.3388,134.3587,134.2692,134.3587,1854.0
2016-06-21 14:20:00,135.15,135.15,135.15,135.15,100.0,134.4483,134.4483,134.4483,134.4483,100.0
2016-06-21 14:25:00,135.08,135.11,135.08,135.11,500.0,134.3786,134.4085,134.3786,134.4085,500.0
2016-06-21 14:30:00,135.0,135.12,135.0,135.0,1600.0,134.2991,134.4184,134.2991,134.2991,1600.0
2016-06-21 14:35:00,135.0,135.3,135.0,135.3,6889.0,134.2991,134.5975,134.2991,134.5975,6889.0
2016-06-21 14:40:00,135.29,135.29,135.21,135.22,592.0,134.5875,134.5875,134.508,134.5179,592.0
2016-06-21 14:45:00,135.14,135.17,135.04,135.09,1600.0,134.4383,134.4682,134.3388,134.3886,1600.0
2016-06-21 14:50:00,135.04,135.05,135.04,135.04,235.0,134.3388,134.3488,134.3388,134.3388,235.0
2016-06-21 14:55:00,135.09,135.25,135.05,135.25,1600.0,134.3886,134.5478,134.3488,134.5478,1600.0
2016-06-21 15:00:00,135.19,135.3,135.05,135.05,2910.0,134.4881,134.5975,134.3488,134.3488,2910.0
2016-06-21 15:05:00,135.15,135.26,135.15,135.26,300.0,134.4483,134.5577,134.4483,134.5577,300.0
2016-06-21 15:10:00,135.1,135.25,135.05,135.15,400.0,134.3985,134.5478,134.3488,134.4483,400.0
2016-06-21 15:15:00,135.24,135.42,135.12,135.42,1375.0,134.5378,134.7169,134.4184,134.7169,1375.0
2016-06-21 15:20:00,135.42,135.43,135.25,135.43,1100.0,134.7169,134.7268,134.5478,134.7268,1100.0
2016-06-21 15:25:00,135.43,135.75,135.43,135.74,2970.0,134.7268,135.0452,134.7268,135.0352,2970.0
2016-06-21 15:30:00,135.78,135.79,135.5,135.58,5100.0,135.075,135.085,134.7965,134.876,5100.0
2016-06-21 15:35:00,135.62,135.85,135.61,135.83,5308.0,134.9158,135.1446,134.9059,135.1247,5308.0
2016-06-21 15:40:00,135.81,135.82,135.63,135.81,3442.0,135.1048,135.1148,134.9258,135.1048,3442.0
2016-06-21 15:45:00,135.81,136.06,135.81,135.95,3700.0,135.1048,135.3536,135.1048,135.2441,3700.0
2016-06-21 15:50:00,136.06,136.06,135.7,135.71,7300.0,135.3536,135.3536,134.9954,135.0054,7300.0
2016-06-21 15:55:00,135.7,135.87,135.57,135.83,17049.0,134.9954,135.1645,134.8661,135.1247,17049.0
2016-06-22 09:30:00,135.79,135.79,135.36,135.36,1304.0,135.085,135.085,134.6572,134.6572,1304.0
2016-06-22 09:35:00,135.67,135.67,135.43,135.44,1100.0,134.9656,134.9656,134.7268,134.7368,1100.0
2016-06-22 09:40:00,135.17,135.39,135.17,135.39,900.0,134.4682,134.687,134.4682,134.687,900.0
2016-06-22 09:45:00,135.3,135.39,134.75,135.04,3500.0,134.5975,134.687,134.0504,134.3388,3500.0
2016-06-22 09:50:00,134.92,135.04,134.41,134.41,6544.0,134.2195,134.3388,133.7121,133.7121,6544.0
2016-06-22 09:55:00,134.33,134.44,134.17,134.37,4070.0,133.6325,133.742,133.4734,133.6723,4070.0
2016-06-22 10:00:00,134.21,134.21,133.6,133.8,6703.0,133.5132,133.5132,132.9063,133.1053,6703.0
2016-06-22 10:05:00,133.87,134.1,133.55,133.81,4800.0,133.1749,133.4037,132.8566,133.1152,4800.0
2016-06-22 10:10:00,133.84,134.22,133.76,134.15,2600.0,133.1451,133.5231,133.0655,133.4535,2600.0
2016-06-22 10:15:00,134.21,134.69,134.05,134.47,4646.0,133.5132,133.9907,133.354,133.7718,4646.0
2016-06-22 10:20:00,134.7,134.8,134.32,134.45,5600.0,134.0006,134.1001,133.6226,133.7519,5600.0
2016-06-22 10:25:00,134.38,134.54,134.17,134.18,4893.0,133.6823,133.8414,133.4734,133.4833,4893.0
2016-06-22 10:30:00,134.25,135.5,134.25,135.5,1500.0,133.5529,134.7965,133.5529,134.7965,1500.0
2016-06-22 10:35:00,135.71,135.94,135.38,135.55,2900.0,135.0054,135.2342,134.6771,134.8462,2900.0
2016-06-22 10:40:00,135.59,135.85,135.04,135.22,6900.0,134.886,135.1446,134.3388,134.5179,6900.0
2016-06-22 10:45:00,135.06,135.17,135.06,135.09,500.0,134.3587,134.4682,134.3587,134.3886,500.0
2016-06-22 10:50:00,135.19,135.96,135.19,135.63,7698.0,134.4881,135.2541,134.4881,134.9258,7698.0
2016-06-22 10:55:00,135.63,135.79,135.62,135.75,800.0,134.9258,135.085,134.9158,135.0452,800.0
2016-06-22 11:00:00,135.61,135.88,135.55,135.64,7844.0,134.9059,135.1745,134.8462,134.9357,7844.0
2016-06-22 11:05:00,135.69,135.75,135.54,135.56,3200.0,134.9855,135.0452,134.8363,134.8561,3200.0
2016-06-22 11:10:00,135.89,136.33,135.76,136.33,1354.0,135.1844,135.6221,135.0551,135.6221,1354.0
2016-06-22 11:15:00,136.08,136.47,135.98,136.31,9260.0,135.3734,135.7614,135.274,135.6023,9260.0
2016-06-22 11:20:00,136.3,136.3,136.2,136.2,2493.0,135.5923,135.5923,135.4928,135.4928,2493.0
2016-06-22 11:25:00,136.24,136.82,136.24,136.82,2342.0,135.5326,136.1096,135.5326,136.1096,2342.0
2016-06-22 11:30:00,136.72,136.72,136.33,136.41,1800.0,136.0101,136.0101,135.6221,135.7017,1800.0
2016-06-22 11:35:00,136.38,137.0,136.38,136.58,2251.0,135.6719,136.2887,135.6719,135.8709,2251.0
2016-06-22 11:40:00,136.58,136.69,136.41,136.65,9891.0,135.8709,135.9803,135.7017,135.9405,9891.0
2016-06-22 11:45:00,136.81,136.85,136.38,136.39,1000.0,136.0997,136.1394,135.6719,135.6818,1000.0
2016-06-22 11:50:00,136.59,136.69,136.59,136.69,600.0,135.8808,135.9803,135.8808,135.9803,600.0
2016-06-22 11:55:00,136.71,136.78,136.67,136.67,500.0,136.0002,136.0698,135.9604,135.9604,500.0
2016-06-22 12:00:00,136.75,136.78,136.58,136.78,800.0,136.04,136.0698,135.8709,136.0698,800.0
2016-06-22 12:05:00,136.74,136.84,136.73,136.84,1210.0,136.03,136.1295,136.0201,136.1295,1210.0
2016-06-22 12:10:00,136.74,136.83,136.74,136.75,1300.0,136.03,136.1196,136.03,136.04,1300.0
2016-06-22 12:15:00,136.76,136.82,136.12,136.13,3950.0,136.0499,136.1096,135.4132,135.4232,3950.0
2016-06-22 12:20:00,136.3,136.3,135.94,135.94,737.0,135.5923,135.5923,135.2342,135.2342,737.0
2016-06-22 12:25:00,135.9,136.16,135.34,135.41,15742.0,135.1944,135.453,134.6373,134.7069,15742.0
2016-06-22 12:30:00,135.5,136.0,135.49,136.0,4600.0,134.7965,135.2939,134.7865,135.2939,4600.0
2016-06-22 12:35:00,136.14,136.17,136.03,136.17,600.0,135.4331,135.463,135.3237,135.463,600.0
2016-06-22 12:40:00,136.17,136.36,136.17,136.35,700.0,135.463,135.652,135.463,135.642,700.0
2016-06-22 12:45:00,136.33,136.33,136.27,136.27,200.0,135.6221,135.6221,135.5625,135.5625,200.0
2016-06-22 12:50:00,136.39,136.39,136.16,136.39,1300.0,135.6818,135.6818,135.453,135.6818,1300.0
2016-06-22 12:55:00,136.39,136.52,136.31,136.52,1575.0,135.6818,135.8112,135.6023,135.8112,1575.0
2016-06-22 13:00:00,136.32,136.39,136.1,136.23,3737.0,135.6122,135.6818,135.3933,135.5227,3737.0
2016-06-22 13:05:00,136.25,136.3,136.05,136.19,700.0,135.5426,135.5923,135.3436,135.4829,700.0
2016-06-22 13:10:00,136.12,136.12,136.0,136.09,600.0,135.4132,135.4132,135.2939,135.3834,600.0
2016-06-22 13:15:00,136.11,136.11,135.88,135.89,900.0,135.4033,135.4033,135.1745,135.1844,900.0
2016-06-22 13:20:00,136.3,136.3,136.06,136.27,2100.0,135.5923,135.5923,135.3536,135.5625,2100.0
2016-06-22 13:25:00,136.07,136.23,135.93,136.23,3560.0,135.3635,135.5227,135.2242,135.5227,3560.0
2016-06-22 13:30:00,136.22,136.43,136.22,136.43,300.0,135.5127,135.7216,135.5127,135.7216,300.0
2016-06-22 13:35:00,136.47,136.57,136.47,136.49,400.0,135.7614,135.8609,135.7614,135.7813,400.0
2016-06-22 13:40:00,136.64,136.73,136.6,136.61,500.0,135.9305,136.0201,135.8907,135.9007,500.0
2016-06-22 13:45:00,136.72,136.73,136.44,136.48,1900.0,136.0101,136.0201,135.7316,135.7714,1900.0
2016-06-22 13:50:00,136.41,136.65,136.19,136.65,1979.0,135.7017,135.9405,135.4829,135.9405,1979.0
2016-06-22 13:55:00,136.74,136.94,136.62,136.67,1600.0,136.03,136.229,135.9106,135.9604,1600.0
2016-06-22 14:00:00,136.81,136.81,136.65,136.76,1255.0,136.0997,136.0997,135.9405,136.0499,1255.0
2016-06-22 14:05:00,136.79,136.82,136.61,136.61,1800.0,136.0798,136.1096,135.9007,135.9007,1800.0
2016-06-22 14:10:00,136.71,136.81,136.71,136.76,1300.0,136.0002,136.0997,136.0002,136.0499,1300.0
2016-06-22 14:15:00,136.72,136.9,136.68,136.76,1400.0,136.0101,136.1892,135.9703,136.0499,1400.0
2016-06-22 14:20:00,136.69,136.73,136.34,136.55,1100.0,135.9803,136.0201,135.6321,135.841,1100.0
2016-06-22 14:25:00,136.7,136.87,136.7,136.86,900.0,135.9902,136.1593,135.9902,136.1494,900.0
2016-06-22 14:30:00,136.82,136.85,136.47,136.69,1600.0,136.1096,136.1394,135.7614,135.9803,1600.0
2016-06-22 14:35:00,136.53,136.74,136.42,136.62,800.0,135.8211,136.03,135.7117,135.9106,800.0
2016-06-22 14:40:00,136.66,136.66,136.24,136.47,2133.0,135.9504,135.9504,135.5326,135.7614,2133.0
2016-06-22 14:45:00,136.54,136.57,136.5,136.57,400.0,135.8311,135.8609,135.7913,135.8609,400.0
2016-06-22 14:50:00,136.65,136.7,136.48,136.61,2315.0,135.9405,135.9902,135.7714,135.9007,2315.0
2016-06-22 14:55:00,136.67,136.76,136.62,136.76,700.0,135.9604,136.0499,135.9106,136.0499,700.0
2016-06-22 15:00:00,136.84,136.84,136.75,136.76,1400.0,136.1295,136.1295,136.04,136.0499,1400.0
2016-06-22 15:05:00,136.66,136.81,136.26,136.26,2300.0,135.9504,136.0997,135.5525,135.5525,2300.0
2016-06-22 15:10:00,136.43,136.58,136.32,136.53,2100.0,135.7216,135.8709,135.6122,135.8211,2100.0
2016-06-22 15:15:00,136.47,136.56,136.31,136.4,1500.0,135.7614,135.851,135.6023,135.6918,1500.0
2016-06-22 15:20:00,136.44,136.44,136.11,136.24,2653.0,135.7316,135.7316,135.4033,135.5326,2653.0
2016-06-22 15:25:00,136.21,136.42,136.21,136.33,1565.0,135.5028,135.7117,135.5028,135.6221,1565.0
2016-06-22 15:30:00,136.4,136.52,136.37,136.39,2100.0,135.6918,135.8112,135.6619,135.6818,2100.0
2016-06-22 15:35:00,136.5,136.5,136.17,136.44,2600.0,135.7913,135.7913,135.463,135.7316,2600.0
2016-06-22 15:40:00,136.4,136.62,136.31,136.61,4293.0,135.6918,135.9106,135.6023,135.9007,4293.0
2016-06-22 15:45:00,136.61,136.72,136.39,136.5,5700.0,135.9007,136.0101,135.6818,135.7913,5700.0
2016-06-22 15:50:00,136.44,136.58,136.37,136.58,6951.0,135.7316,135.8709,135.6619,135.8709,6951.0
2016-06-22 15:55:00,136.58,136.61,136.33,136.34,14784.0,135.8709,135.9007,135.6221,135.6321,14784.0
2016-06-23 09:30:00,138.13,138.7,138.13,138.69,2677.0,137.4128,137.9798,137.4128,137.9699,2677.0
2016-06-23 09:35:00,138.37,138.38,137.95,137.96,2210.0,137.6516,137.6615,137.2337,137.2437,2210.0
2016-06-23 09:40:00,137.9,138.04,137.77,137.77,500.0,137.184,137.3233,137.0547,137.0547,500.0
2016-06-23 09:45:00,137.63,137.92,137.63,137.92,800.0,136.9154,137.2039,136.9154,137.2039,800.0
2016-06-23 09:50:00,138.06,138.33,137.77,137.77,900.0,137.3432,137.6118,137.0547,137.0547,900.0
2016-06-23 09:55:00,137.77,138.03,137.38,137.88,7967.0,137.0547,137.3133,136.6667,137.1641,7967.0
2016-06-23 10:00:00,138.0,138.38,137.88,138.22,1600.0,137.2835,137.6615,137.1641,137.5023,1600.0
2016-06-23 10:05:00,138.19,138.19,137.37,137.54,2000.0,137.4725,137.4725,136.6567,136.8259,2000.0
2016-06-23 10:10:00,138.14,138.14,138.14,138.14,100.0,137.4228,137.4228,137.4228,137.4228,100.0
2016-06-23 10:15:00,137.86,137.93,137.86,137.86,450.0,137.1442,137.2138,137.1442,137.1442,450.0
2016-06-23 10:20:00,137.79,137.86,137.67,137.86,1400.0,137.0746,137.1442,136.9552,137.1442,1400.0
2016-06-23 10:25:00,137.86,137.86,137.86,137.86,0.0,137.1442,137.1442,137.1442,137.1442,0.0
2016-06-23 10:30:00,137.65,137.72,137.54,137.72,3530.0,136.9353,137.0049,136.8259,137.0049,3530.0
2016-06-23 10:35:00,137.75,137.77,137.6,137.77,900.0,137.0348,137.0547,136.8856,137.0547,900.0
2016-06-23 10:40:00,137.85,137.95,137.85,137.89,800.0,137.1343,137.2337,137.1343,137.174,800.0
2016-06-23 10:45:00,137.88,137.91,137.68,137.91,1405.0,137.1641,137.1939,136.9651,137.1939,1405.0
2016-06-23 10:50:00,137.99,138.17,137.99,138.12,2900.0,137.2735,137.4526,137.2735,137.4029,2900.0
2016-06-23 10:55:00,138.33,138.38,138.25,138.25,2700.0,137.6118,137.6615,137.5322,137.5322,2700.0
2016-06-23 11:00:00,138.34,138.88,138.3,138.87,7271.0,137.6217,138.1589,137.5819,138.149,7271.0
2016-06-23 11:05:00,138.89,139.29,138.89,139.25,4539.0,138.1689,138.5668,138.1689,138.527,4539.0
2016-06-23 11:10:00,139.19,139.31,139.04,139.23,2064.0,138.4673,138.5867,138.3181,138.5071,2064.0
2016-06-23 11:15:00,139.16,139.16,139.06,139.06,300.0,138.4375,138.4375,138.338,138.338,300.0
2016-06-23 11:20:00,139.02,139.09,139.01,139.08,700.0,138.2982,138.3678,138.2882,138.3579,700.0
2016-06-23 11:25:00,139.12,139.19,138.77,139.19,1050.0,138.3977,138.4673,138.0495,138.4673,1050.0
2016-06-23 11:30:00,139.13,139.46,139.13,139.46,500.0,138.4076,138.7359,138.4076,138.7359,500.0
2016-06-23 11:35:00,139.54,139.54,139.41,139.46,843.0,138.8155,138.8155,138.6862,138.7359,843.0
2016-06-23 11:40:00,139.18,139.18,139.18,139.18,100.0,138.4574,138.4574,138.4574,138.4574,100.0
2016-06-23 11:45:00,139.38,139.39,139.24,139.36,915.0,138.6563,138.6663,138.517,138.6364,915.0
2016-06-23 11:50:00,139.38,139.39,139.28,139.28,1600.0,138.6563,138.6663,138.5568,138.5568,1600.0
2016-06-23 11:55:00,139.47,139.47,139.35,139.35,250.0,138.7458,138.7458,138.6265,138.6265,250.0
2016-06-23 12:00:00,139.37,139.48,139.34,139.48,700.0,138.6464,138.7558,138.6165,138.7558,700.0
2016-06-23 12:05:00,139.52,139.52,139.28,139.28,2700.0,138.7956,138.7956,138.5568,138.5568,2700.0
2016-06-23 12:10:00,139.41,139.42,139.16,139.16,2020.0,138.6862,138.6961,138.4375,138.4375,2020.0
2016-06-23 12:15:00,139.16,139.39,139.16,139.39,2400.0,138.4375,138.6663,138.4375,138.6663,2400.0
2016-06-23 12:20:00,139.39,139.39,139.39,139.39,0.0,138.6663,138.6663,138.6663,138.6663,0.0
2016-06-23 12:25:00,139.39,139.39,139.39,139.39,0.0,138.6663,138.6663,138.6663,138.6663,0.0
2016-06-23 12:30:00,139.19,139.3,139.18,139.3,300.0,138.4673,138.5767,138.4574,138.5767,300.0
2016-06-23 12:35:00,139.31,139.35,139.22,139.35,1000.0,138.5867,138.6265,138.4971,138.6265,1000.0
2016-06-23 12:40:00,139.4,139.4,139.31,139.4,1300.0,138.6762,138.6762,138.5867,138.6762,1300.0
2016-06-23 12:45:00,139.22,139.32,139.1,139.11,2200.0,138.4971,138.5966,138.3778,138.3877,2200.0
2016-06-23 12:50:00,139.0,139.1,138.88,138.88,3800.0,138.2783,138.3778,138.1589,138.1589,3800.0
2016-06-23 12:55:00,138.82,138.93,138.82,138.83,1158.0,138.0992,138.2086,138.0992,138.1092,1158.0
2016-06-23 13:00:00,138.93,139.0,138.93,139.0,320.0,138.2086,138.2783,138.2086,138.2783,320.0
2016-06-23 13:05:00,139.04,139.05,138.85,138.85,900.0,138.3181,138.328,138.1291,138.1291,900.0
2016-06-23 13:10:00,138.85,138.85,138.85,138.85,0.0,138.1291,138.1291,138.1291,138.1291,0.0
2016-06-23 13:15:00,138.75,138.89,138.75,138.89,482.0,138.0296,138.1689,138.0296,138.1689,482.0
2016-06-23 13:20:00,138.94,139.0,138.94,139.0,500.0,138.2186,138.2783,138.2186,138.2783,500.0
2016-06-23 13:25:00,138.98,138.98,138.86,138.86,200.0,138.2584,138.2584,138.139,138.139,200.0
2016-06-23 13:30:00,139.09,139.09,139.0,139.0,200.0,138.3678,138.3678,138.2783,138.2783,200.0
2016-06-23 13:35:00,139.01,139.02,138.75,138.78,2915.0,138.2882,138.2982,138.0296,138.0594,2915.0
2016-06-23 13:40:00,138.9,138.9,138.56,138.56,700.0,138.1788,138.1788,137.8406,137.8406,700.0
2016-06-23 13:45:00,138.63,138.63,138.55,138.55,200.0,137.9102,137.9102,137.8306,137.8306,200.0
2016-06-23 13:50:00,138.58,138.59,138.5,138.53,420.0,137.8605,137.8704,137.7809,137.8107,420.0
2016-06-23 13:55:00,138.56,138.56,138.24,138.28,1800.0,137.8406,137.8406,137.5222,137.562,1800.0
2016-06-23 14:00:00,138.27,138.28,138.17,138.18,600.0,137.5521,137.562,137.4526,137.4625,600.0
2016-06-23 14:05:00,138.35,138.35,138.35,138.35,300.0,137.6317,137.6317,137.6317,137.6317,300.0
2016-06-23 14:10:00,138.62,138.7,138.57,138.57,1715.0,137.9003,137.9798,137.8505,137.8505,1715.0
2016-06-23 14:15:00,138.7,138.74,138.68,138.69,900.0,137.9798,138.0196,137.9599,137.9699,900.0
2016-06-23 14:20:00,138.75,138.75,138.5,138.5,200.0,138.0296,138.0296,137.7809,137.7809,200.0
2016-06-23 14:25:00,138.68,138.84,138.67,138.8,900.0,137.9599,138.1191,137.95,138.0793,900.0
2016-06-23 14:30:00,138.88,138.88,138.73,138.87,700.0,138.1589,138.1589,138.0097,138.149,700.0
2016-06-23 14:35:00,138.88,138.89,138.88,138.89,400.0,138.1589,138.1689,138.1589,138.1689,400.0
2016-06-23 14:40:00,138.93,139.05,138.9,139.05,1000.0,138.2086,138.328,138.1788,138.328,1000.0
2016-06-23 14:45:00,139.01,139.01,139.0,139.0,400.0,138.2882,138.2882,138.2783,138.2783,400.0
2016-06-23 14:50:00,138.99,139.0,138.98,139.0,300.0,138.2683,138.2783,138.2584,138.2783,300.0
2016-06-23 14:55:00,138.99,138.99,138.99,138.99,400.0,138.2683,138.2683,138.2683,138.2683,400.0
2016-06-23 15:00:00,138.92,139.0,138.77,138.77,1000.0,138.1987,138.2783,138.0495,138.0495,1000.0
2016-06-23 15:05:00,138.7,138.99,138.52,138.92,1200.0,137.9798,138.2683,137.8008,138.1987,1200.0
2016-06-23 15:10:00,138.98,139.0,138.98,139.0,200.0,138.2584,138.2783,138.2584,138.2783,200.0
2016-06-23 15:15:00,139.05,139.05,138.91,138.91,800.0,138.328,138.328,138.1888,138.1888,800.0
2016-06-23 15:20:00,138.77,138.84,138.77,138.84,1014.0,138.0495,138.1191,138.0495,138.1191,1014.0
2016-06-23 15:25:00,138.75,138.75,138.7,138.71,900.0,138.0296,138.0296,137.9798,137.9898,900.0
2016-06-23 15:30:00,138.75,138.79,138.75,138.79,3202.0,138.0296,138.0694,138.0296,138.0694,3202.0
2016-06-23 15:35:00,138.78,138.85,138.74,138.85,1400.0,138.0594,138.1291,138.0196,138.1291,1400.0
2016-06-23 15:40:00,138.85,139.01,138.8,139.0,4390.0,138.1291,138.2882,138.0793,138.2783,4390.0
2016-06-23 15:45:00,139.05,139.06,138.97,139.05,2600.0,138.328,138.338,138.2484,138.328,2600.0
2016-06-23 15:50:00,139.05,139.12,138.82,138.95,31193.0,138.328,138.3977,138.0992,138.2285,31193.0
2016-06-23 15:55:00,138.86,139.11,138.61,139.0,21687.0,138.139,138.3877,137.8903,138.2783,21687.0
2016-06-24 09:30:00,131.63,133.53,131.6,132.86,18149.0,130.9466,132.8367,130.9167,132.1702,18149.0
2016-06-24 09:35:00,132.9,133.7,132.9,133.43,4440.0,132.21,133.0058,132.21,132.7372,4440.0
2016-06-24 09:40:00,133.97,136.5,133.97,135.92,8450.0,133.2744,135.7913,133.2744,135.2143,8450.0
2016-06-24 09:45:00,135.88,136.05,135.33,135.88,3555.0,135.1745,135.3436,134.6273,135.1745,3555.0
2016-06-24 09:50:00,135.94,135.94,135.07,135.1,5706.0,135.2342,135.2342,134.3687,134.3985,5706.0
2016-06-24 09:55:00,135.28,135.53,134.84,135.18,7850.0,134.5776,134.8263,134.1399,134.4781,7850.0
2016-06-24 10:00:00,135.13,135.72,134.83,135.72,3833.0,134.4284,135.0153,134.1299,135.0153,3833.0
2016-06-24 10:05:00,135.6,136.32,135.0,136.06,2500.0,134.8959,135.6122,134.2991,135.3536,2500.0
2016-06-24 10:10:00,135.88,136.28,135.81,135.81,2878.0,135.1745,135.5724,135.1048,135.1048,2878.0
2016-06-24 10:15:00,135.55,135.6,135.13,135.34,3000.0,134.8462,134.8959,134.4284,134.6373,3000.0
2016-06-24 10:20:00,135.53,135.83,135.32,135.42,5498.0,134.8263,135.1247,134.6174,134.7169,5498.0
2016-06-24 10:25:00,135.17,135.42,135.15,135.36,1200.0,134.4682,134.7169,134.4483,134.6572,1200.0
2016-06-24 10:30:00,135.39,135.57,135.0,135.0,3300.0,134.687,134.8661,134.2991,134.2991,3300.0
2016-06-24 10:35:00,135.04,135.45,134.88,135.27,3840.0,134.3388,134.7467,134.1797,134.5677,3840.0
2016-06-24 10:40:00,135.27,135.48,135.03,135.08,3333.0,134.5677,134.7766,134.3289,134.3786,3333.0
2016-06-24 10:45:00,135.01,135.43,135.01,135.14,6750.0,134.309,134.7268,134.309,134.4383,6750.0
2016-06-24 10:50:00,135.05,135.31,135.05,135.21,5787.0,134.3488,134.6074,134.3488,134.508,5787.0
2016-06-24 10:55:00,135.19,135.26,134.62,134.62,12150.0,134.4881,134.5577,133.921,133.921,12150.0
2016-06-24 11:00:00,134.5,134.62,133.82,133.82,7300.0,133.8016,133.921,133.1252,133.1252,7300.0
2016-06-24 11:05:00,133.72,134.29,133.72,134.29,3018.0,133.0257,133.5927,133.0257,133.5927,3018.0
2016-06-24 11:10:00,134.08,134.29,133.97,134.05,1600.0,133.3838,133.5927,133.2744,133.354,1600.0
2016-06-24 11:15:00,134.06,134.31,133.85,134.27,5602.0,133.3639,133.6126,133.155,133.5728,5602.0
2016-06-24 11:20:00,134.22,134.31,133.86,133.91,3740.0,133.5231,133.6126,133.165,133.2147,3740.0
2016-06-24 11:25:00,133.69,134.0,133.64,134.0,3500.0,132.9959,133.3042,132.9461,133.3042,3500.0
2016-06-24 11:30:00,134.21,134.49,134.04,134.4,2700.0,133.5132,133.7917,133.344,133.7022,2700.0
2016-06-24 11:35:00,134.3,134.56,134.29,134.42,1500.0,133.6027,133.8613,133.5927,133.7221,1500.0
2016-06-24 11:40:00,134.46,134.46,133.89,134.0,3100.0,133.7619,133.7619,133.1948,133.3042,3100.0
2016-06-24 11:45:00,134.08,134.26,133.96,134.07,8200.0,133.3838,133.5629,133.2645,133.3739,8200.0
2016-06-24 11:50:00,134.21,134.33,133.92,133.92,800.0,133.5132,133.6325,133.2247,133.2247,800.0
2016-06-24 11:55:00,133.97,134.36,133.97,134.09,2600.0,133.2744,133.6624,133.2744,133.3938,2600.0
2016-06-24 12:00:00,134.31,134.47,134.26,134.32,2800.0,133.6126,133.7718,133.5629,133.6226,2800.0
2016-06-24 12:05:00,134.3,134.45,134.22,134.22,5661.0,133.6027,133.7519,133.5231,133.5231,5661.0
2016-06-24 12:10:00,134.17,134.25,133.98,134.16,4436.0,133.4734,133.5529,133.2843,133.4634,4436.0
2016-06-24 12:15:00,134.2,134.27,134.0,134.03,4455.0,133.5032,133.5728,133.3042,133.3341,4455.0
2016-06-24 12:20:00,134.08,134.25,134.0,134.01,4300.0,133.3838,133.5529,133.3042,133.3142,4300.0
2016-06-24 12:25:00,133.99,134.19,133.94,134.12,6407.0,133.2943,133.4933,133.2446,133.4236,6407.0
2016-06-24 12:30:00,134.12,134.41,134.06,134.31,12313.0,133.4236,133.7121,133.3639,133.6126,12313.0
2016-06-24 12:35:00,134.31,134.48,134.31,134.47,2701.0,133.6126,133.7818,133.6126,133.7718,2701.0
2016-06-24 12:40:00,134.46,134.46,134.01,134.23,5104.0,133.7619,133.7619,133.3142,133.5331,5104.0
2016-06-24 12:45:00,134.26,134.42,133.95,133.95,11903.0,133.5629,133.7221,133.2545,133.2545,11903.0
2016-06-24 12:50:00,134.02,134.02,133.5,133.65,3931.0,133.3241,133.3241,132.8068,132.9561,3931.0
2016-06-24 12:55:00,133.15,133.15,132.89,132.99,4000.0,132.4587,132.4587,132.2,132.2995,4000.0
2016-06-24 13:00:00,133.25,133.26,133.18,133.25,600.0,132.5581,132.5681,132.4885,132.5581,600.0
2016-06-24 13:05:00,133.21,133.28,132.44,132.44,4303.0,132.5183,132.588,131.7523,131.7523,4303.0
2016-06-24 13:10:00,132.49,132.93,132.49,132.85,2000.0,131.8021,132.2398,131.8021,132.1602,2000.0
2016-06-24 13:15:00,133.25,133.25,132.95,132.95,200.0,132.5581,132.5581,132.2597,132.2597,200.0
2016-06-24 13:20:00,133.23,133.25,133.01,133.22,400.0,132.5382,132.5581,132.3194,132.5283,400.0
2016-06-24 13:25:00,133.2,133.21,133.1,133.21,450.0,132.5084,132.5183,132.4089,132.5183,450.0
2016-06-24 13:30:00,133.08,133.48,133.08,133.48,1189.0,132.389,132.7869,132.389,132.7869,1189.0
2016-06-24 13:35:00,133.5,133.6,133.43,133.48,2500.0,132.8068,132.9063,132.7372,132.7869,2500.0
2016-06-24 13:40:00,133.38,133.38,133.33,133.33,200.0,132.6875,132.6875,132.6377,132.6377,200.0
2016-06-24 13:45:00,132.95,133.03,132.91,133.03,1050.0,132.2597,132.3393,132.2199,132.3393,1050.0
2016-06-24 13:50:00,133.05,133.06,132.92,132.92,645.0,132.3592,132.3691,132.2299,132.2299,645.0
2016-06-24 13:55:00,133.03,133.11,132.93,132.93,700.0,132.3393,132.4189,132.2398,132.2398,700.0
2016-06-24 14:00:00,133.14,133.47,132.93,132.93,2200.0,132.4487,132.777,132.2398,132.2398,2200.0
2016-06-24 14:05:00,133.14,133.14,132.84,132.84,600.0,132.4487,132.4487,132.1503,132.1503,600.0
2016-06-24 14:10:00,132.87,132.88,132.7,132.82,1744.0,132.1801,132.1901,132.011,132.1304,1744.0
2016-06-24 14:15:00,132.7,132.88,132.7,132.88,300.0,132.011,132.1901,132.011,132.1901,300.0
2016-06-24 14:20:00,132.71,132.73,132.35,132.35,900.0,132.0209,132.0408,131.6628,131.6628,900.0
2016-06-24 14:25:00,132.53,132.54,132.28,132.42,2150.0,131.8419,131.8518,131.5932,131.7324,2150.0
2016-06-24 14:30:00,132.42,132.42,131.76,131.76,5311.0,131.7324,131.7324,131.0759,131.0759,5311.0
2016-06-24 14:35:00,131.91,132.3,131.91,132.26,965.0,131.2251,131.6131,131.2251,131.5733,965.0
2016-06-24 14:40:00,132.3,132.3,131.93,132.27,500.0,131.6131,131.6131,131.245,131.5832,500.0
2016-06-24 14:45:00,132.15,132.22,131.99,132.05,3322.0,131.4639,131.5335,131.3047,131.3644,3322.0
2016-06-24 14:50:00,132.07,132.37,132.0,132.37,18745.0,131.3843,131.6827,131.3146,131.6827,18745.0
2016-06-24 14:55:00,132.46,132.66,132.46,132.66,1720.0,131.7722,131.9712,131.7722,131.9712,1720.0
2016-06-24 15:00:00,132.46,132.47,132.04,132.04,6130.0,131.7722,131.7822,131.3544,131.3544,6130.0
2016-06-24 15:05:00,132.05,132.32,132.0,132.1,9000.0,131.3644,131.633,131.3146,131.4141,9000.0
2016-06-24 15:10:00,132.07,132.24,132.0,132.06,6654.0,131.3843,131.5534,131.3146,131.3743,6654.0
2016-06-24 15:15:00,132.04,132.27,131.89,131.89,4850.0,131.3544,131.5832,131.2052,131.2052,4850.0
2016-06-24 15:20:00,131.93,132.2,131.88,131.88,8038.0,131.245,131.5136,131.1953,131.1953,8038.0
2016-06-24 15:25:00,131.87,131.98,131.79,131.97,3500.0,131.1853,131.2947,131.1057,131.2848,3500.0
2016-06-24 15:30:00,131.97,132.05,131.92,131.99,11180.0,131.2848,131.3644,131.235,131.3047,11180.0
2016-06-24 15:35:00,132.04,132.09,131.75,131.75,22600.0,131.3544,131.4042,131.0659,131.0659,22600.0
2016-06-24 15:40:00,131.75,132.18,131.72,131.9,10700.0,131.0659,131.4937,131.0361,131.2151,10700.0
2016-06-24 15:45:00,132.02,132.3,131.95,132.28,11200.0,131.3345,131.6131,131.2649,131.5932,11200.0
2016-06-24 15:50:00,132.32,132.57,132.31,132.31,11389.0,131.633,131.8817,131.623,131.623,11389.0
2016-06-24 15:55:00,132.32,132.45,131.87,132.03,14916.0,131.633,131.7623,131.1853,131.3445,14916.0
2016-06-27 09:30:00,130.74,130.74,130.04,130.58,3031.0,130.0612,130.0612,129.3648,129.902,3031.0
2016-06-27 09:35:00,130.73,130.79,130.25,130.78,4950.0,130.0512,130.1109,129.5737,130.101,4950.0
2016-06-27 09:40:00,130.28,130.34,129.04,129.22,2448.0,129.6036,129.6632,128.37,128.5491,2448.0
2016-06-27 09:45:00,129.83,129.83,129.02,129.02,300.0,129.1559,129.1559,128.3501,128.3501,300.0
2016-06-27 09:50:00,129.63,129.63,129.45,129.45,2075.0,128.9569,128.9569,128.7779,128.7779,2075.0
2016-06-27 09:55:00,129.58,129.71,129.41,129.46,500.0,128.9072,129.0365,128.7381,128.7878,500.0
2016-06-27 10:00:00,129.58,129.77,129.4,129.4,1200.0,128.9072,129.0962,128.7281,128.7281,1200.0
2016-06-27 10:05:00,129.26,129.33,128.65,128.95,8421.0,128.5889,128.6585,127.982,128.2805,8421.0
2016-06-27 10:10:00,128.63,128.88,128.63,128.78,1600.0,127.9621,128.2108,127.9621,128.1113,1600.0
2016-06-27 10:15:00,128.79,128.8,128.61,128.71,900.0,128.1213,128.1312,127.9422,128.0417,900.0
2016-06-27 10:20:00,128.85,129.12,128.23,128.23,2150.0,128.181,128.4496,127.5642,127.5642,2150.0
2016-06-27 10:25:00,128.34,128.36,128.34,128.36,200.0,127.6736,127.6935,127.6736,127.6935,200.0
2016-06-27 10:30:00,128.1,128.14,127.67,127.84,4400.0,127.4349,127.4747,127.0071,127.1762,4400.0
2016-06-27 10:35:00,127.93,128.28,127.86,127.86,8100.0,127.2658,127.6139,127.1961,127.1961,8100.0
2016-06-27 10:40:00,128.1,128.37,127.98,128.24,3800.0,127.4349,127.7035,127.3155,127.5742,3800.0
2016-06-27 10:45:00,128.28,128.28,127.69,127.69,3300.0,127.6139,127.6139,127.027,127.027,3300.0
2016-06-27 10:50:00,127.7,127.7,127.07,127.15,2928.0,127.037,127.037,126.4102,126.4898,2928.0
2016-06-27 10:55:00,127.25,127.37,126.4,126.45,4018.0,126.5893,126.7087,125.7437,125.7934,4018.0
2016-06-27 11:00:00,126.35,126.85,126.14,126.85,3800.0,125.694,126.1914,125.4851,126.1914,3800.0
2016-06-27 11:05:00,126.91,127.21,126.89,127.04,1139.0,126.2511,126.5495,126.2312,126.3804,1139.0
2016-06-27 11:10:00,126.85,126.85,126.6,126.6,300.0,126.1914,126.1914,125.9427,125.9427,300.0
2016-06-27 11:15:00,126.6,126.7,126.41,126.64,3200.0,125.9427,126.0421,125.7537,125.9825,3200.0
2016-06-27 11:20:00,126.76,126.77,126.42,126.67,7800.0,126.1018,126.1118,125.7636,126.0123,7800.0
2016-06-27 11:25:00,126.7,127.25,126.7,127.11,860.0,126.0421,126.5893,126.0421,126.45,860.0
2016-06-27 11:30:00,127.44,128.18,127.35,128.18,4629.0,126.7783,127.5145,126.6888,127.5145,4629.0
2016-06-27 11:35:00,128.11,128.32,127.89,128.27,7684.0,127.4448,127.6537,127.226,127.604,7684.0
2016-06-27 11:40:00,128.3,128.44,128.25,128.43,1320.0,127.6338,127.7731,127.5841,127.7632,1320.0
2016-06-27 11:45:00,128.49,128.5,128.25,128.44,700.0,127.8229,127.8328,127.5841,127.7731,700.0
2016-06-27 11:50:00,128.44,128.48,128.09,128.17,5500.0,127.7731,127.8129,127.4249,127.5045,5500.0
2016-06-27 11:55:00,128.26,128.42,128.11,128.25,6500.0,127.594,127.7532,127.4448,127.5841,6500.0
2016-06-27 12:00:00,128.46,128.56,128.21,128.41,4058.0,127.793,127.8925,127.5443,127.7433,4058.0
2016-06-27 12:05:00,128.47,128.59,128.36,128.4,3700.0,127.803,127.9223,127.6935,127.7333,3700.0
2016-06-27 12:10:00,128.34,128.42,127.87,127.87,3000.0,127.6736,127.7532,127.2061,127.2061,3000.0
2016-06-27 12:15:00,127.86,128.06,127.86,127.86,600.0,127.1961,127.3951,127.1961,127.1961,600.0
2016-06-27 12:20:00,127.85,128.06,127.85,127.96,1200.0,127.1862,127.3951,127.1862,127.2956,1200.0
2016-06-27 12:25:00,127.98,128.37,127.9,128.33,1450.0,127.3155,127.7035,127.2359,127.6637,1450.0
2016-06-27 12:30:00,128.38,128.58,128.37,128.39,3781.0,127.7134,127.9124,127.7035,127.7234,3781.0
2016-06-27 12:35:00,128.36,128.68,128.36,128.57,2900.0,127.6935,128.0119,127.6935,127.9024,2900.0
2016-06-27 12:40:00,128.56,128.57,128.3,128.3,900.0,127.8925,127.9024,127.6338,127.6338,900.0
2016-06-27 12:45:00,128.28,128.37,128.18,128.21,1350.0,127.6139,127.7035,127.5145,127.5443,1350.0
2016-06-27 12:50:00,128.25,128.38,128.03,128.03,1400.0,127.5841,127.7134,127.3652,127.3652,1400.0
2016-06-27 12:55:00,128.07,128.07,127.94,127.96,1100.0,127.405,127.405,127.2757,127.2956,1100.0
2016-06-27 13:00:00,127.89,128.26,127.87,128.13,2123.0,127.226,127.594,127.2061,127.4647,2123.0
2016-06-27 13:05:00,128.12,128.13,127.98,128.07,643.0,127.4548,127.4647,127.3155,127.405,643.0
2016-06-27 13:10:00,127.99,128.24,127.99,128.18,3820.0,127.3255,127.5742,127.3255,127.5145,3820.0
2016-06-27 13:15:00,128.07,128.19,128.07,128.14,1700.0,127.405,127.5244,127.405,127.4747,1700.0
2016-06-27 13:20:00,128.18,128.3,128.16,128.24,900.0,127.5145,127.6338,127.4946,127.5742,900.0
2016-06-27 13:25:00,128.25,128.44,128.17,128.44,1700.0,127.5841,127.7731,127.5045,127.7731,1700.0
2016-06-27 13:30:00,128.25,128.25,127.62,127.9,2200.0,127.5841,127.5841,126.9574,127.2359,2200.0
2016-06-27 13:35:00,127.75,127.86,127.56,127.56,1800.0,127.0867,127.1961,126.8977,126.8977,1800.0
2016-06-27 13:40:00,127.61,127.76,127.33,127.44,3050.0,126.9474,127.0966,126.6689,126.7783,3050.0
2016-06-27 13:45:00,127.48,127.57,127.34,127.34,4878.0,126.8181,126.9076,126.6788,126.6788,4878.0
2016-06-27 13:50:00,127.48,127.76,127.37,127.7,5644.0,126.8181,127.0966,126.7087,127.037,5644.0
2016-06-27 13:55:00,127.75,127.84,127.44,127.74,2405.0,127.0867,127.1762,126.7783,127.0767,2405.0
2016-06-27 14:00:00,127.79,127.93,127.72,127.93,1900.0,127.1265,127.2658,127.0569,127.2658,1900.0
2016-06-27 14:05:00,127.82,127.92,127.59,127.91,8968.0,127.1563,127.2558,126.9275,127.2459,8968.0
2016-06-27 14:10:00,127.82,128.07,127.56,127.8,11404.0,127.1563,127.405,126.8977,127.1364,11404.0
2016-06-27 14:15:00,127.73,127.77,127.22,127.34,5704.0,127.0668,127.1066,126.5594,126.6788,5704.0
2016-06-27 14:20:00,127.45,127.56,127.18,127.25,2600.0,126.7883,126.8977,126.5197,126.5893,2600.0
2016-06-27 14:25:00,127.22,127.5,127.17,127.48,8642.0,126.5594,126.838,126.5097,126.8181,8642.0
2016-06-27 14:30:00,127.49,127.66,127.31,127.66,4900.0,126.828,126.9972,126.649,126.9972,4900.0
2016-06-27 14:35:00,127.67,127.75,127.37,127.41,5858.0,127.0071,127.0867,126.7087,126.7485,5858.0
2016-06-27 14:40:00,127.4,127.4,127.17,127.27,1000.0,126.7385,126.7385,126.5097,126.6092,1000.0
2016-06-27 14:45:00,127.27,127.27,126.62,126.91,4816.0,126.6092,126.6092,125.9626,126.2511,4816.0
2016-06-27 14:50:00,127.01,127.03,126.57,126.61,5300.0,126.3505,126.3704,125.9128,125.9526,5300.0
2016-06-27 14:55:00,126.6,126.75,126.56,126.74,2449.0,125.9427,126.0919,125.9029,126.0819,2449.0
2016-06-27 15:00:00,126.8,126.98,126.8,126.96,2757.0,126.1416,126.3207,126.1416,126.3008,2757.0
2016-06-27 15:05:00,127.02,127.02,126.79,126.85,3728.0,126.3605,126.3605,126.1317,126.1914,3728.0
2016-06-27 15:10:00,126.76,127.05,126.76,126.94,4527.0,126.1018,126.3903,126.1018,126.2809,4527.0
2016-06-27 15:15:00,126.73,126.9,126.64,126.64,3175.0,126.072,126.2411,125.9825,125.9825,3175.0
2016-06-27 15:20:00,126.68,126.68,126.1,126.1,4037.0,126.0223,126.0223,125.4453,125.4453,4037.0
2016-06-27 15:25:00,126.12,126.36,126.12,126.28,7928.0,125.4652,125.7039,125.4652,125.6243,7928.0
2016-06-27 15:30:00,126.24,126.45,126.17,126.4,3700.0,125.5845,125.7934,125.5149,125.7437,3700.0
2016-06-27 15:35:00,126.38,126.91,126.37,126.91,7048.0,125.7238,126.2511,125.7139,126.2511,7048.0
2016-06-27 15:40:00,126.93,126.93,126.33,126.36,5957.0,126.271,126.271,125.6741,125.7039,5957.0
2016-06-27 15:45:00,126.41,126.84,126.41,126.77,8335.0,125.7537,126.1814,125.7537,126.1118,8335.0
2016-06-27 15:50:00,126.8,126.85,126.59,126.6,9718.0,126.1416,126.1914,125.9327,125.9427,9718.0
2016-06-27 15:55:00,126.59,126.89,126.51,126.88,20234.0,125.9327,126.2312,125.8531,126.2212,20234.0
2016-06-28 09:30:00,128.67,128.98,127.26,128.96,4243.0,128.1466,128.4554,126.7424,128.4355,4243.0
2016-06-28 09:35:00,128.28,128.85,127.78,128.49,1500.0,127.7582,128.3259,127.2603,127.9674,1500.0
2016-06-28 09:40:00,128.1,129.41,128.1,129.37,4389.0,127.579,128.8836,127.579,128.8438,4389.0
2016-06-28 09:45:00,129.31,129.49,128.61,129.44,11255.0,128.784,128.9633,128.0869,128.9135,11255.0
2016-06-28 09:50:00,129.88,130.83,129.88,130.83,3248.0,129.3517,130.2979,129.3517,130.2979,3248.0
2016-06-28 09:55:00,131.2,131.2,130.52,130.89,6554.0,130.6664,130.6664,129.9891,130.3576,6554.0
2016-06-28 10:00:00,130.77,130.96,130.72,130.96,1309.0,130.2381,130.4273,130.1883,130.4273,1309.0
2016-06-28 10:05:00,130.78,130.93,130.16,130.26,6311.0,130.2481,130.3975,129.6306,129.7302,6311.0
2016-06-28 10:10:00,130.19,130.51,130.01,130.01,4350.0,129.6605,129.9792,129.4812,129.4812,4350.0
2016-06-28 10:15:00,130.34,130.35,129.74,130.27,7536.0,129.8098,129.8198,129.2123,129.7401,7536.0
2016-06-28 10:20:00,130.08,130.08,130.08,130.08,100.0,129.5509,129.5509,129.5509,129.5509,100.0
2016-06-28 10:25:00,130.08,130.08,130.08,130.08,0.0,129.5509,129.5509,129.5509,129.5509,0.0
2016-06-28 10:30:00,130.28,130.73,130.03,130.55,4800.0,129.7501,130.1983,129.5011,130.019,4800.0
2016-06-28 10:35:00,130.5,130.57,130.3,130.38,10563.0,129.9692,130.0389,129.77,129.8497,10563.0
2016-06-28 10:40:00,130.5,130.7,130.4,130.67,3051.0,129.9692,130.1684,129.8696,130.1385,3051.0
2016-06-28 10:45:00,130.66,130.7,130.55,130.63,610.0,130.1285,130.1684,130.019,130.0987,610.0
2016-06-28 10:50:00,130.95,130.95,130.68,130.69,500.0,130.4174,130.4174,130.1485,130.1584,500.0
2016-06-28 10:55:00,130.91,130.91,130.5,130.5,1300.0,130.3775,130.3775,129.9692,129.9692,1300.0
2016-06-28 11:00:00,130.5,130.84,130.5,130.53,1800.0,129.9692,130.3078,129.9692,129.9991,1800.0
2016-06-28 11:05:00,130.55,130.79,130.32,130.49,2556.0,130.019,130.258,129.7899,129.9592,2556.0
2016-06-28 11:10:00,130.48,130.67,130.47,130.67,1823.0,129.9493,130.1385,129.9393,130.1385,1823.0
2016-06-28 11:15:00,130.67,130.8,130.49,130.8,2579.0,130.1385,130.268,129.9592,130.268,2579.0
2016-06-28 11:20:00,130.71,130.71,130.54,130.56,1200.0,130.1783,130.1783,130.009,130.029,1200.0
2016-06-28 11:25:00,130.5,130.53,130.4,130.5,900.0,129.9692,129.9991,129.8696,129.9692,900.0
2016-06-28 11:30:00,130.52,130.68,130.5,130.5,4246.0,129.9891,130.1485,129.9692,129.9692,4246.0
2016-06-28 11:35:00,130.61,130.7,130.32,130.49,7900.0,130.0788,130.1684,129.7899,129.9592,7900.0
2016-06-28 11:40:00,130.5,130.69,130.5,130.69,4500.0,129.9692,130.1584,129.9692,130.1584,4500.0
2016-06-28 11:45:00,130.85,131.48,130.75,131.43,2375.0,130.3178,130.9452,130.2182,130.8954,2375.0
2016-06-28 11:50:00,131.38,131.5,131.1,131.35,4400.0,130.8456,130.9651,130.5668,130.8157,4400.0
2016-06-28 11:55:00,131.37,131.47,131.37,131.4,1900.0,130.8357,130.9353,130.8357,130.8655,1900.0
2016-06-28 12:00:00,131.25,131.3,131.2,131.28,800.0,130.7161,130.7659,130.6664,130.746,800.0
2016-06-28 12:05:00,131.3,131.5,131.26,131.5,3900.0,130.7659,130.9651,130.7261,130.9651,3900.0
2016-06-28 12:10:00,131.41,131.54,131.18,131.18,21008.0,130.8755,131.005,130.6464,130.6464,21008.0
2016-06-28 12:15:00,131.24,131.24,131.24,131.24,100.0,130.7062,130.7062,130.7062,130.7062,100.0
2016-06-28 12:20:00,131.41,131.45,131.38,131.39,1701.0,130.8755,130.9153,130.8456,130.8556,1701.0
2016-06-28 12:25:00,131.38,131.55,131.31,131.55,10867.0,130.8456,131.0149,130.7759,131.0149,10867.0
2016-06-28 12:30:00,131.62,131.75,131.46,131.53,6989.0,131.0846,131.2141,130.9253,130.995,6989.0
2016-06-28 12:35:00,131.55,131.65,131.45,131.6,2202.0,131.0149,131.1145,130.9153,131.0647,2202.0
2016-06-28 12:40:00,131.61,131.73,131.42,131.43,5421.0,131.0747,131.1942,130.8855,130.8954,5421.0
2016-06-28 12:45:00,131.56,131.7,131.38,131.48,3493.0,131.0249,131.1643,130.8456,130.9452,3493.0
2016-06-28 12:50:00,131.6,131.68,131.46,131.62,3817.0,131.0647,131.1444,130.9253,131.0846,3817.0
2016-06-28 12:55:00,131.57,131.63,131.43,131.51,4401.0,131.0348,131.0946,130.8954,130.9751,4401.0
2016-06-28 13:00:00,131.75,131.75,131.6,131.6,1001.0,131.2141,131.2141,131.0647,131.0647,1001.0
2016-06-28 13:05:00,131.54,131.59,131.43,131.47,13891.0,131.005,131.0548,130.8954,130.9353,13891.0
2016-06-28 13:10:00,131.5,131.66,131.4,131.62,2000.0,130.9651,131.1245,130.8655,131.0846,2000.0
2016-06-28 13:15:00,131.57,131.57,131.41,131.41,3300.0,131.0348,131.0348,130.8755,130.8755,3300.0
2016-06-28 13:20:00,131.44,131.51,131.43,131.45,2920.0,130.9054,130.9751,130.8954,130.9153,2920.0
2016-06-28 13:25:00,131.44,131.59,131.41,131.5,8721.0,130.9054,131.0548,130.8755,130.9651,8721.0
2016-06-28 13:30:00,131.49,131.64,131.39,131.64,5353.0,130.9552,131.1046,130.8556,131.1046,5353.0
2016-06-28 13:35:00,131.5,131.59,131.44,131.59,700.0,130.9651,131.0548,130.9054,131.0548,700.0
2016-06-28 13:40:00,131.74,131.74,131.73,131.74,100.0,131.2042,131.2042,131.1942,131.2042,100.0
2016-06-28 13:45:00,131.65,131.66,131.61,131.61,1700.0,131.1145,131.1245,131.0747,131.0747,1700.0
2016-06-28 13:50:00,131.5,131.61,131.41,131.57,7300.0,130.9651,131.0747,130.8755,131.0348,7300.0
2016-06-28 13:55:00,131.68,131.68,131.49,131.5,948.0,131.1444,131.1444,130.9552,130.9651,948.0
2016-06-28 14:00:00,131.44,131.66,131.44,131.58,4142.0,130.9054,131.1245,130.9054,131.0448,4142.0
2016-06-28 14:05:00,131.56,131.56,131.45,131.45,3200.0,131.0249,131.0249,130.9153,130.9153,3200.0
2016-06-28 14:10:00,131.47,131.67,131.4,131.47,5292.0,130.9353,131.1344,130.8655,130.9353,5292.0
2016-06-28 14:15:00,131.52,131.68,131.51,131.68,2100.0,130.9851,131.1444,130.9751,131.1444,2100.0
2016-06-28 14:20:00,131.65,131.68,131.49,131.5,5900.0,131.1145,131.1444,130.9552,130.9651,5900.0
2016-06-28 14:25:00,131.59,131.69,131.59,131.69,2500.0,131.0548,131.1544,131.0548,131.1544,2500.0
2016-06-28 14:30:00,131.7,132.11,131.62,132.09,2611.0,131.1643,131.5727,131.0846,131.5527,2611.0
2016-06-28 14:35:00,132.12,132.36,131.9,132.31,5474.0,131.5826,131.8216,131.3635,131.7718,5474.0
2016-06-28 14:40:00,132.33,132.37,132.29,132.37,1000.0,131.7918,131.8316,131.7519,131.8316,1000.0
2016-06-28 14:45:00,132.35,132.35,132.22,132.22,400.0,131.8117,131.8117,131.6822,131.6822,400.0
2016-06-28 14:50:00,132.36,132.7,132.31,132.62,2125.0,131.8216,132.1603,131.7718,132.0806,2125.0
2016-06-28 14:55:00,132.71,132.99,132.71,132.73,1711.0,132.1702,132.4491,132.1702,132.1901,1711.0
2016-06-28 15:00:00,132.74,132.76,132.29,132.55,2800.0,132.2001,132.22,131.7519,132.0109,2800.0
2016-06-28 15:05:00,132.41,132.41,132.3,132.39,2287.0,131.8714,131.8714,131.7619,131.8515,2287.0
2016-06-28 15:10:00,132.42,132.96,132.42,132.8,2200.0,131.8814,132.4192,131.8814,132.2598,2200.0
2016-06-28 15:15:00,132.57,132.64,132.51,132.51,1400.0,132.0308,132.1005,131.971,131.971,1400.0
2016-06-28 15:20:00,132.56,132.56,132.1,132.43,500.0,132.0208,132.0208,131.5627,131.8913,500.0
2016-06-28 15:25:00,132.31,132.39,132.03,132.13,1238.0,131.7718,131.8515,131.493,131.5926,1238.0
2016-06-28 15:30:00,132.15,132.4,132.04,132.05,2300.0,131.6125,131.8615,131.5029,131.5129,2300.0
2016-06-28 15:35:00,132.21,132.48,132.21,132.48,4700.0,131.6722,131.9411,131.6722,131.9411,4700.0
2016-06-28 15:40:00,132.63,132.72,132.48,132.62,3100.0,132.0905,132.1802,131.9411,132.0806,3100.0
2016-06-28 15:45:00,132.72,132.74,132.5,132.67,5300.0,132.1802,132.2001,131.9611,132.1304,5300.0
2016-06-28 15:50:00,132.59,132.69,132.48,132.5,12200.0,132.0507,132.1503,131.9411,131.9611,12200.0
2016-06-28 15:55:00,132.53,132.8,132.5,132.77,12611.0,131.9909,132.2598,131.9611,132.23,12611.0
2016-06-29 09:30:00,134.51,135.0,134.48,134.48,1871.0,133.9629,134.4509,133.933,133.933,1871.0
2016-06-29 09:35:00,134.99,134.99,134.3,134.45,1000.0,134.4409,134.4409,133.7537,133.9031,1000.0
2016-06-29 09:40:00,134.0,134.91,134.0,134.91,4597.0,133.455,134.3613,133.455,134.3613,4597.0
2016-06-29 09:45:00,134.57,135.78,134.57,135.78,7345.0,134.0226,135.2277,134.0226,135.2277,7345.0
2016-06-29 09:50:00,135.72,136.0,135.58,136.0,6021.0,135.168,135.4468,135.0285,135.4468,6021.0
2016-06-29 09:55:00,135.98,136.83,135.98,136.49,7671.0,135.4269,136.2735,135.4269,135.9348,7671.0
2016-06-29 10:00:00,136.49,137.0,136.45,136.45,4897.0,135.9348,136.4428,135.895,135.895,4897.0
2016-06-29 10:05:00,136.69,136.69,136.34,136.44,2300.0,136.134,136.134,135.7854,135.885,2300.0
2016-06-29 10:10:00,136.39,136.84,136.11,136.84,5900.0,135.8352,136.2834,135.5564,136.2834,5900.0
2016-06-29 10:15:00,136.76,137.1,136.76,137.08,2300.0,136.2037,136.5424,136.2037,136.5224,2300.0
2016-06-29 10:20:00,137.22,137.48,137.22,137.44,1309.0,136.6619,136.9208,136.6619,136.881,1309.0
2016-06-29 10:25:00,137.44,137.5,137.26,137.43,2300.0,136.881,136.9407,136.7017,136.871,2300.0
2016-06-29 10:30:00,137.55,138.15,137.3,138.14,7588.0,136.9905,137.5881,136.7415,137.5781,7588.0
2016-06-29 10:35:00,138.14,138.38,138.0,138.19,4473.0,137.5781,137.8171,137.4387,137.6279,4473.0
2016-06-29 10:40:00,138.1,138.46,137.99,138.29,5500.0,137.5383,137.8968,137.4287,137.7275,5500.0
2016-06-29 10:45:00,138.24,139.0,138.21,138.96,5038.0,137.6777,138.4346,137.6478,138.3948,5038.0
2016-06-29 10:50:00,138.98,138.98,138.59,138.79,2731.0,138.4147,138.4147,138.0263,138.2255,2731.0
2016-06-29 10:55:00,138.72,138.79,138.17,138.79,3000.0,138.1558,138.2255,137.608,138.2255,3000.0
2016-06-29 11:00:00,138.63,138.82,138.55,138.76,2675.0,138.0661,138.2554,137.9865,138.1956,2675.0
2016-06-29 11:05:00,138.75,138.98,138.48,138.88,4412.0,138.1856,138.4147,137.9167,138.3151,4412.0
2016-06-29 11:10:00,138.89,139.23,138.89,139.18,6700.0,138.3251,138.6637,138.3251,138.6139,6700.0
2016-06-29 11:15:00,139.18,139.43,139.03,139.03,4735.0,138.6139,138.8629,138.4645,138.4645,4735.0
2016-06-29 11:20:00,138.98,139.41,138.71,139.4,3635.0,138.4147,138.843,138.1458,138.833,3635.0
2016-06-29 11:25:00,139.44,140.05,139.23,139.87,11456.0,138.8728,139.4804,138.6637,139.3011,11456.0
2016-06-29 11:30:00,139.87,140.2,139.8,140.18,4260.0,139.3011,139.6297,139.2314,139.6098,4260.0
2016-06-29 11:35:00,140.19,140.34,140.11,140.11,3104.0,139.6198,139.7692,139.5401,139.5401,3104.0
2016-06-29 11:40:00,140.09,140.38,139.86,140.16,10838.0,139.5202,139.809,139.2911,139.5899,10838.0
2016-06-29 11:45:00,140.0,140.02,139.84,139.98,4781.0,139.4306,139.4505,139.2712,139.4106,4781.0
2016-06-29 11:50:00,140.0,140.04,139.81,139.81,17025.0,139.4306,139.4704,139.2413,139.2413,17025.0
2016-06-29 11:55:00,139.97,140.14,139.85,140.13,5992.0,139.4007,139.57,139.2812,139.56,5992.0
2016-06-29 12:00:00,140.12,140.12,139.96,140.0,3300.0,139.5501,139.5501,139.3907,139.4306,3300.0
2016-06-29 12:05:00,140.18,140.72,140.18,140.54,5800.0,139.6098,140.1476,139.6098,139.9684,5800.0
2016-06-29 12:10:00,140.7,140.7,140.27,140.27,3984.0,140.1277,140.1277,139.6995,139.6995,3984.0
2016-06-29 12:15:00,140.26,140.55,140.17,140.55,1300.0,139.6895,139.9783,139.5999,139.9783,1300.0
2016-06-29 12:20:00,140.62,140.65,140.44,140.46,1100.0,140.048,140.0779,139.8688,139.8887,1100.0
2016-06-29 12:25:00,140.46,140.53,140.35,140.53,1800.0,139.8887,139.9584,139.7791,139.9584,1800.0
2016-06-29 12:30:00,140.31,140.43,139.82,139.89,5658.0,139.7393,139.8588,139.2513,139.321,5658.0
2016-06-29 12:35:00,140.01,140.07,139.99,139.99,1699.0,139.4405,139.5003,139.4206,139.4206,1699.0
2016-06-29 12:40:00,140.08,140.59,140.08,140.35,4969.0,139.5102,140.0182,139.5102,139.7791,4969.0
2016-06-29 12:45:00,140.44,140.44,139.85,140.0,2400.0,139.8688,139.8688,139.2812,139.4306,2400.0
2016-06-29 12:50:00,139.92,139.92,139.52,139.62,3800.0,139.3509,139.3509,138.9525,139.0521,3800.0
2016-06-29 12:55:00,139.52,139.68,139.34,139.59,3500.0,138.9525,139.1119,138.7732,139.0222,3500.0
2016-06-29 13:00:00,139.65,139.65,139.28,139.28,2700.0,139.082,139.082,138.7135,138.7135,2700.0
2016-06-29 13:05:00,139.3,139.3,139.08,139.19,3814.0,138.7334,138.7334,138.5143,138.6239,3814.0
2016-06-29 13:10:00,139.19,139.19,139.0,139.18,1100.0,138.6239,138.6239,138.4346,138.6139,1100.0
2016-06-29 13:15:00,138.96,139.37,138.96,139.37,2100.0,138.3948,138.8031,138.3948,138.8031,2100.0
2016-06-29 13:20:00,139.49,139.71,139.36,139.7,1400.0,138.9226,139.1417,138.7932,139.1318,1400.0
2016-06-29 13:25:00,139.72,139.81,139.61,139.61,2749.0,139.1517,139.2413,139.0421,139.0421,2749.0
2016-06-29 13:30:00,139.64,139.91,139.64,139.89,1400.0,139.072,139.3409,139.072,139.321,1400.0
2016-06-29 13:35:00,139.88,140.02,139.88,140.02,1400.0,139.311,139.4505,139.311,139.4505,1400.0
2016-06-29 13:40:00,140.0,140.08,139.94,140.05,5233.0,139.4306,139.5102,139.3708,139.4804,5233.0
2016-06-29 13:45:00,140.05,140.07,139.9,139.9,1300.0,139.4804,139.5003,139.331,139.331,1300.0
2016-06-29 13:50:00,139.82,139.82,139.61,139.75,1610.0,139.2513,139.2513,139.0421,139.1816,1610.0
2016-06-29 13:55:00,139.6,139.91,139.6,139.89,2345.0,139.0322,139.3409,139.0322,139.321,2345.0
2016-06-29 14:00:00,139.91,140.19,139.91,140.19,1100.0,139.3409,139.6198,139.3409,139.6198,1100.0
2016-06-29 14:05:00,140.11,140.18,140.02,140.15,2600.0,139.5401,139.6098,139.4505,139.5799,2600.0
2016-06-29 14:10:00,140.15,140.16,140.01,140.02,1500.0,139.5799,139.5899,139.4405,139.4505,1500.0
2016-06-29 14:15:00,140.07,140.1,139.94,140.02,1600.0,139.5003,139.5302,139.3708,139.4505,1600.0
2016-06-29 14:20:00,140.08,140.09,139.95,140.05,3163.0,139.5102,139.5202,139.3808,139.4804,3163.0
2016-06-29 14:25:00,140.0,140.0,139.65,139.65,7489.0,139.4306,139.4306,139.082,139.082,7489.0
2016-06-29 14:30:00,139.48,139.7,139.48,139.59,1550.0,138.9127,139.1318,138.9127,139.0222,1550.0
2016-06-29 14:35:00,139.65,139.8,139.65,139.72,5400.0,139.082,139.2314,139.082,139.1517,5400.0
2016-06-29 14:40:00,139.66,139.71,139.57,139.71,2300.0,139.0919,139.1417,139.0023,139.1417,2300.0
2016-06-29 14:45:00,139.77,139.79,139.57,139.57,1900.0,139.2015,139.2214,139.0023,139.0023,1900.0
2016-06-29 14:50:00,139.65,139.65,139.12,139.22,2500.0,139.082,139.082,138.5541,138.6537,2500.0
2016-06-29 14:55:00,139.13,139.39,139.13,139.34,7831.0,138.5641,138.823,138.5641,138.7732,7831.0
2016-06-29 15:00:00,139.35,139.49,139.28,139.49,1700.0,138.7832,138.9226,138.7135,138.9226,1700.0
2016-06-29 15:05:00,139.5,139.5,139.23,139.25,5258.0,138.9326,138.9326,138.6637,138.6836,5258.0
2016-06-29 15:10:00,139.31,139.34,139.11,139.11,3594.0,138.7434,138.7732,138.5442,138.5442,3594.0
2016-06-29 15:15:00,139.17,139.31,139.11,139.22,6871.0,138.6039,138.7434,138.5442,138.6537,6871.0
2016-06-29 15:20:00,139.29,139.3,139.01,139.01,2508.0,138.7234,138.7334,138.4446,138.4446,2508.0
2016-06-29 15:25:00,139.01,139.03,138.77,138.88,5192.0,138.4446,138.4645,138.2056,138.3151,5192.0
2016-06-29 15:30:00,138.99,139.01,138.72,138.81,6800.0,138.4247,138.4446,138.1558,138.2454,6800.0
2016-06-29 15:35:00,138.88,138.97,138.82,138.85,5454.0,138.3151,138.4047,138.2554,138.2852,5454.0
2016-06-29 15:40:00,138.95,138.97,138.66,138.74,5548.0,138.3848,138.4047,138.096,138.1757,5548.0
2016-06-29 15:45:00,138.7,138.8,138.53,138.66,10787.0,138.1358,138.2354,137.9665,138.096,10787.0
2016-06-29 15:50:00,138.63,138.78,138.48,138.69,10890.0,138.0661,138.2155,137.9167,138.1259,10890.0
2016-06-29 15:55:00,138.63,138.99,138.55,138.96,14718.0,138.0661,138.4247,137.9865,138.3948,14718.0
2016-06-30 09:30:00,140.35,140.4,140.0,140.22,37410.0,139.7791,139.8289,139.4306,139.6497,37410.0
2016-06-30 09:35:00,140.6,140.86,140.31,140.86,4000.0,140.0281,140.2871,139.7393,140.2871,4000.0
2016-06-30 09:40:00,140.75,141.56,140.65,140.8,6937.0,140.1775,140.9842,140.0779,140.2273,6937.0
2016-06-30 09:45:00,140.83,140.92,139.67,140.02,7909.0,140.2572,140.3468,139.1019,139.4505,7909.0
2016-06-30 09:50:00,140.07,140.07,138.78,139.0,6035.0,139.5003,139.5003,138.2155,138.4346,6035.0
2016-06-30 09:55:00,139.05,139.27,138.52,138.52,10091.0,138.4844,138.7035,137.9566,137.9566,10091.0
2016-06-30 10:00:00,138.86,139.4,138.55,139.4,1577.0,138.2952,138.833,137.9865,138.833,1577.0
2016-06-30 10:05:00,139.4,139.57,139.4,139.57,600.0,138.833,139.0023,138.833,139.0023,600.0
2016-06-30 10:10:00,139.74,140.01,139.53,139.74,5044.0,139.1716,139.4405,138.9625,139.1716,5044.0
2016-06-30 10:15:00,139.83,140.47,139.83,140.34,3000.0,139.2612,139.8986,139.2612,139.7692,3000.0
2016-06-30 10:20:00,140.38,140.38,139.93,140.06,1200.0,139.809,139.809,139.3608,139.4903,1200.0
2016-06-30 10:25:00,140.06,140.06,139.7,139.7,800.0,139.4903,139.4903,139.1318,139.1318,800.0
2016-06-30 10:30:00,139.74,139.9,139.6,139.76,1518.0,139.1716,139.331,139.0322,139.1915,1518.0
2016-06-30 10:35:00,139.83,139.95,139.78,139.95,500.0,139.2612,139.3808,139.2115,139.3808,500.0
2016-06-30 10:40:00,139.87,140.04,139.61,139.89,22488.0,139.3011,139.4704,139.0421,139.321,22488.0
2016-06-30 10:45:00,139.93,140.28,139.92,140.23,53400.0,139.3608,139.7094,139.3509,139.6596,53400.0
2016-06-30 10:50:00,140.25,140.58,140.25,140.55,2600.0,139.6795,140.0082,139.6795,139.9783,2600.0
2016-06-30 10:55:00,140.53,140.95,140.53,140.87,4100.0,139.9584,140.3767,139.9584,140.297,4100.0
2016-06-30 11:00:00,140.6,141.51,140.6,141.47,4900.0,140.0281,140.9344,140.0281,140.8946,4900.0
2016-06-30 11:05:00,141.45,141.6,141.18,141.42,6816.0,140.8747,141.0241,140.6058,140.8448,6816.0
2016-06-30 11:10:00,141.5,141.68,140.65,140.65,4800.0,140.9245,141.1037,140.0779,140.0779,4800.0
2016-06-30 11:15:00,140.82,140.82,140.57,140.57,2700.0,140.2472,140.2472,139.9982,139.9982,2700.0
2016-06-30 11:20:00,140.67,140.72,140.58,140.61,2100.0,140.0978,140.1476,140.0082,140.0381,2100.0
2016-06-30 11:25:00,140.84,141.09,140.84,140.96,3300.0,140.2671,140.5161,140.2671,140.3867,3300.0
2016-06-30 11:30:00,140.93,140.93,140.57,140.78,1400.0,140.3568,140.3568,139.9982,140.2074,1400.0
2016-06-30 11:35:00,140.57,140.7,140.57,140.7,950.0,139.9982,140.1277,139.9982,140.1277,950.0
2016-06-30 11:40:00,140.72,140.74,140.58,140.58,1100.0,140.1476,140.1675,140.0082,140.0082,1100.0
2016-06-30 11:45:00,140.58,140.7,140.52,140.52,350.0,140.0082,140.1277,139.9484,139.9484,350.0
2016-06-30 11:50:00,140.71,140.71,140.44,140.44,800.0,140.1377,140.1377,139.8688,139.8688,800.0
2016-06-30 11:55:00,140.65,140.65,140.59,140.59,300.0,140.0779,140.0779,140.0182,140.0182,300.0
2016-06-30 12:00:00,140.61,140.83,140.51,140.55,3900.0,140.0381,140.2572,139.9385,139.9783,3900.0
2016-06-30 12:05:00,140.53,140.58,140.47,140.58,900.0,139.9584,140.0082,139.8986,140.0082,900.0
2016-06-30 12:10:00,140.66,140.81,140.59,140.74,1536.0,140.0879,140.2373,140.0182,140.1675,1536.0
2016-06-30 12:15:00,140.75,140.89,140.67,140.86,6850.0,140.1775,140.3169,140.0978,140.2871,6850.0
2016-06-30 12:20:00,140.77,140.86,140.72,140.72,3500.0,140.1974,140.2871,140.1476,140.1476,3500.0
2016-06-30 12:25:00,140.71,140.82,140.7,140.77,3000.0,140.1377,140.2472,140.1277,140.1974,3000.0
2016-06-30 12:30:00,140.77,140.8,140.66,140.66,2462.0,140.1974,140.2273,140.0879,140.0879,2462.0
2016-06-30 12:35:00,140.65,140.67,140.6,140.6,1700.0,140.0779,140.0978,140.0281,140.0281,1700.0
2016-06-30 12:40:00,140.58,140.67,140.58,140.67,500.0,140.0082,140.0978,140.0082,140.0978,500.0
2016-06-30 12:45:00,140.6,140.69,140.48,140.68,3700.0,140.0281,140.1178,139.9086,140.1078,3700.0
2016-06-30 12:50:00,140.7,140.77,140.43,140.46,5355.0,140.1277,140.1974,139.8588,139.8887,5355.0
2016-06-30 12:55:00,140.62,140.89,140.62,140.68,3613.0,140.048,140.3169,140.048,140.1078,3613.0
2016-06-30 13:00:00,140.75,140.81,140.46,140.72,4023.0,140.1775,140.2373,139.8887,140.1476,4023.0
2016-06-30 13:05:00,140.69,140.72,140.45,140.56,4400.0,140.1178,140.1476,139.8787,139.9883,4400.0
2016-06-30 13:10:00,140.56,140.56,140.44,140.5,2800.0,139.9883,139.9883,139.8688,139.9285,2800.0
2016-06-30 13:15:00,140.5,140.54,140.33,140.53,5200.0,139.9285,139.9684,139.7592,139.9584,5200.0
2016-06-30 13:20:00,140.42,140.64,140.28,140.4,2307.0,139.8489,140.068,139.7094,139.8289,2307.0
2016-06-30 13:25:00,140.41,140.45,140.16,140.3,500.0,139.8389,139.8787,139.5899,139.7293,500.0
2016-06-30 13:30:00,140.3,140.3,139.94,140.06,1500.0,139.7293,139.7293,139.3708,139.4903,1500.0
2016-06-30 13:35:00,140.11,140.13,139.76,140.06,1350.0,139.5401,139.56,139.1915,139.4903,1350.0
2016-06-30 13:40:00,140.06,140.15,140.04,140.05,1500.0,139.4903,139.5799,139.4704,139.4804,1500.0
2016-06-30 13:45:00,140.28,140.28,140.03,140.03,1000.0,139.7094,139.7094,139.4604,139.4604,1000.0
2016-06-30 13:50:00,140.03,140.03,140.02,140.03,500.0,139.4604,139.4604,139.4505,139.4604,500.0
2016-06-30 13:55:00,140.02,140.02,139.81,139.94,1100.0,139.4505,139.4505,139.2413,139.3708,1100.0
2016-06-30 14:00:00,140.0,140.15,139.95,140.15,2703.0,139.4306,139.5799,139.3808,139.5799,2703.0
2016-06-30 14:05:00,140.18,140.18,139.88,139.98,1822.0,139.6098,139.6098,139.311,139.4106,1822.0
2016-06-30 14:10:00,140.01,140.2,140.0,140.2,1300.0,139.4405,139.6297,139.4306,139.6297,1300.0
2016-06-30 14:15:00,140.18,140.19,140.08,140.08,1392.0,139.6098,139.6198,139.5102,139.5102,1392.0
2016-06-30 14:20:00,140.22,140.49,140.21,140.49,2000.0,139.6497,139.9186,139.6397,139.9186,2000.0
2016-06-30 14:25:00,140.55,140.65,140.13,140.24,2798.0,139.9783,140.0779,139.56,139.6696,2798.0
2016-06-30 14:30:00,140.16,140.6,140.16,140.41,2700.0,139.5899,140.0281,139.5899,139.8389,2700.0
2016-06-30 14:35:00,140.38,140.38,140.14,140.14,200.0,139.809,139.809,139.57,139.57,200.0
2016-06-30 14:40:00,140.3,140.32,140.21,140.21,1900.0,139.7293,139.7493,139.6397,139.6397,1900.0
2016-06-30 14:45:00,140.28,140.28,140.14,140.14,900.0,139.7094,139.7094,139.57,139.57,900.0
2016-06-30 14:50:00,140.17,140.3,140.12,140.18,2400.0,139.5999,139.7293,139.5501,139.6098,2400.0
2016-06-30 14:55:00,140.24,140.25,140.01,140.11,2500.0,139.6696,139.6795,139.4405,139.5401,2500.0
2016-06-30 15:00:00,140.13,140.34,139.9,140.0,3900.0,139.56,139.7692,139.331,139.4306,3900.0
2016-06-30 15:05:00,139.95,140.26,139.9,140.25,2753.0,139.3808,139.6895,139.331,139.6795,2753.0
2016-06-30 15:10:00,140.3,140.43,140.3,140.42,815.0,139.7293,139.8588,139.7293,139.8489,815.0
2016-06-30 15:15:00,140.36,140.37,140.08,140.08,2000.0,139.7891,139.7991,139.5102,139.5102,2000.0
2016-06-30 15:20:00,140.1,140.36,140.1,140.36,997.0,139.5302,139.7891,139.5302,139.7891,997.0
2016-06-30 15:25:00,140.41,140.74,140.41,140.61,3300.0,139.8389,140.1675,139.8389,140.0381,3300.0
2016-06-30 15:30:00,140.61,140.75,140.56,140.63,5065.0,140.0381,140.1775,139.9883,140.058,5065.0
2016-06-30 15:35:00,140.68,140.74,140.39,140.74,3300.0,140.1078,140.1675,139.819,140.1675,3300.0
2016-06-30 15:40:00,140.76,140.83,140.53,140.59,4900.0,140.1875,140.2572,139.9584,140.0182,4900.0
2016-06-30 15:45:00,140.63,140.68,140.38,140.41,7578.0,140.058,140.1078,139.809,139.8389,7578.0
2016-06-30 15:50:00,140.36,140.56,140.35,140.56,8157.0,139.7891,139.9883,139.7791,139.9883,8157.0
2016-06-30 15:55:00,140.56,140.81,140.5,140.68,11312.0,139.9883,140.2373,139.9285,140.1078,11312.0
2016-07-01 09:30:00,141.06,141.48,141.06,141.48,3113.0,140.4862,140.9045,140.4862,140.9045,3113.0
2016-07-01 09:35:00,141.49,141.8,141.08,141.31,5700.0,140.9145,141.2232,140.5062,140.7352,5700.0
2016-07-01 09:40:00,141.26,141.3,140.85,140.86,4490.0,140.6854,140.7253,140.2771,140.2871,4490.0
2016-07-01 09:45:00,140.95,141.27,140.78,141.27,6100.0,140.3767,140.6954,140.2074,140.6954,6100.0
2016-07-01 09:50:00,141.5,141.8,140.72,140.72,1950.0,140.9245,141.2232,140.1476,140.1476,1950.0
2016-07-01 09:55:00,140.73,141.51,140.73,141.31,18900.0,140.1576,140.9344,140.1576,140.7352,18900.0
2016-07-01 10:00:00,141.33,141.88,141.09,141.25,24368.0,140.7551,141.3029,140.5161,140.6755,24368.0
2016-07-01 10:05:00,141.33,141.88,141.23,141.5,11900.0,140.7551,141.3029,140.6556,140.9245,11900.0
2016-07-01 10:10:00,141.61,141.75,141.47,141.72,4000.0,141.034,141.1734,140.8946,141.1436,4000.0
2016-07-01 10:15:00,141.85,142.35,141.64,142.18,4200.0,141.273,141.771,141.0639,141.6017,4200.0
2016-07-01 10:20:00,142.33,142.33,141.68,141.71,1794.0,141.7511,141.7511,141.1037,141.1336,1794.0
2016-07-01 10:25:00,141.77,141.77,141.15,141.34,8430.0,141.1934,141.1934,140.5759,140.7651,8430.0
2016-07-01 10:30:00,141.5,141.86,141.4,141.82,11052.0,140.9245,141.283,140.8249,141.2432,11052.0
2016-07-01 10:35:00,141.89,142.07,141.8,142.07,2628.0,141.3129,141.4921,141.2232,141.4921,2628.0
2016-07-01 10:40:00,142.07,142.15,141.85,142.13,1371.0,141.4921,141.5718,141.273,141.5519,1371.0
2016-07-01 10:45:00,142.14,142.23,141.91,142.1,6300.0,141.5619,141.6515,141.3328,141.522,6300.0
2016-07-01 10:50:00,142.1,142.19,141.92,141.92,1502.0,141.522,141.6117,141.3427,141.3427,1502.0
2016-07-01 10:55:00,142.15,142.32,142.15,142.32,1000.0,141.5718,141.7411,141.5718,141.7411,1000.0
2016-07-01 11:00:00,142.18,142.18,142.18,142.18,100.0,141.6017,141.6017,141.6017,141.6017,100.0
2016-07-01 11:05:00,142.18,142.18,142.02,142.02,600.0,141.6017,141.6017,141.4423,141.4423,600.0
2016-07-01 11:10:00,141.82,141.83,141.31,141.66,2500.0,141.2432,141.2531,140.7352,141.0838,2500.0
2016-07-01 11:15:00,141.7,141.7,141.0,141.0,3968.0,141.1236,141.1236,140.4265,140.4265,3968.0
2016-07-01 11:20:00,141.0,141.17,140.67,140.7,4100.0,140.4265,140.5958,140.0978,140.1277,4100.0
2016-07-01 11:25:00,140.67,140.67,140.31,140.38,3900.0,140.0978,140.0978,139.7393,139.809,3900.0
2016-07-01 11:30:00,140.36,140.49,140.26,140.26,950.0,139.7891,139.9186,139.6895,139.6895,950.0
2016-07-01 11:35:00,140.26,140.41,140.2,140.31,1600.0,139.6895,139.8389,139.6297,139.7393,1600.0
2016-07-01 11:40:00,140.23,140.23,139.9,140.0,9800.0,139.6596,139.6596,139.331,139.4306,9800.0
2016-07-01 11:45:00,139.99,140.19,139.98,140.11,2900.0,139.4206,139.6198,139.4106,139.5401,2900.0
2016-07-01 11:50:00,140.1,140.24,140.1,140.24,900.0,139.5302,139.6696,139.5302,139.6696,900.0
2016-07-01 11:55:00,140.25,140.59,140.19,140.59,3382.0,139.6795,140.0182,139.6198,140.0182,3382.0
2016-07-01 12:00:00,140.41,140.62,140.4,140.48,2184.0,139.8389,140.048,139.8289,139.9086,2184.0
2016-07-01 12:05:00,140.57,140.64,140.54,140.54,1300.0,139.9982,140.068,139.9684,139.9684,1300.0
2016-07-01 12:10:00,140.47,140.57,140.47,140.57,300.0,139.8986,139.9982,139.8986,139.9982,300.0
2016-07-01 12:15:00,140.42,140.63,140.42,140.61,400.0,139.8489,140.058,139.8489,140.0381,400.0
2016-07-01 12:20:00,140.63,140.63,140.49,140.49,900.0,140.058,140.058,139.9186,139.9186,900.0
2016-07-01 12:25:00,140.44,140.44,140.27,140.27,1413.0,139.8688,139.8688,139.6995,139.6995,1413.0
2016-07-01 12:30:00,140.3,140.3,140.22,140.27,1100.0,139.7293,139.7293,139.6497,139.6995,1100.0
2016-07-01 12:35:00,140.35,140.47,140.2,140.31,2000.0,139.7791,139.8986,139.6297,139.7393,2000.0
2016-07-01 12:40:00,140.34,140.46,140.34,140.42,500.0,139.7692,139.8887,139.7692,139.8489,500.0
2016-07-01 12:45:00,140.5,140.5,140.5,140.5,100.0,139.9285,139.9285,139.9285,139.9285,100.0
2016-07-01 12:50:00,140.36,140.36,140.26,140.33,1400.0,139.7891,139.7891,139.6895,139.7592,1400.0
2016-07-01 12:55:00,140.27,140.27,140.27,140.27,200.0,139.6995,139.6995,139.6995,139.6995,200.0
2016-07-01 13:00:00,140.39,140.39,140.17,140.17,1050.0,139.819,139.819,139.5999,139.5999,1050.0
2016-07-01 13:05:00,140.36,140.39,140.23,140.39,300.0,139.7891,139.819,139.6596,139.819,300.0
2016-07-01 13:10:00,140.27,140.27,140.19,140.19,800.0,139.6995,139.6995,139.6198,139.6198,800.0
2016-07-01 13:15:00,140.1,140.1,140.09,140.09,400.0,139.5302,139.5302,139.5202,139.5202,400.0
2016-07-01 13:20:00,140.0,140.0,139.74,139.74,1010.0,139.4306,139.4306,139.1716,139.1716,1010.0
2016-07-01 13:25:00,139.82,139.82,139.82,139.82,100.0,139.2513,139.2513,139.2513,139.2513,100.0
2016-07-01 13:30:00,139.66,139.69,139.38,139.55,4700.0,139.0919,139.1218,138.8131,138.9824,4700.0
2016-07-01 13:35:00,139.66,139.66,139.63,139.64,482.0,139.0919,139.0919,139.0621,139.072,482.0
2016-07-01 13:40:00,139.71,139.83,139.71,139.83,500.0,139.1417,139.2612,139.1417,139.2612,500.0
2016-07-01 13:45:00,139.83,139.83,139.67,139.69,400.0,139.2612,139.2612,139.1019,139.1218,400.0
2016-07-01 13:50:00,139.86,139.88,139.5,139.5,5400.0,139.2911,139.311,138.9326,138.9326,5400.0
2016-07-01 13:55:00,139.59,139.64,139.53,139.53,2300.0,139.0222,139.072,138.9625,138.9625,2300.0
2016-07-01 14:00:00,139.53,139.62,139.41,139.41,1500.0,138.9625,139.0521,138.843,138.843,1500.0
2016-07-01 14:05:00,139.64,139.64,139.64,139.64,100.0,139.072,139.072,139.072,139.072,100.0
2016-07-01 14:10:00,139.55,139.61,139.41,139.42,2348.0,138.9824,139.0421,138.843,138.8529,2348.0
2016-07-01 14:15:00,139.54,139.65,139.4,139.49,2080.0,138.9724,139.082,138.833,138.9226,2080.0
2016-07-01 14:20:00,139.63,139.64,139.56,139.64,600.0,139.0621,139.072,138.9923,139.072,600.0
2016-07-01 14:25:00,139.64,139.7,139.56,139.68,2700.0,139.072,139.1318,138.9923,139.1119,2700.0
2016-07-01 14:30:00,139.72,139.72,139.49,139.55,1520.0,139.1517,139.1517,138.9226,138.9824,1520.0
2016-07-01 14:35:00,139.56,139.56,139.53,139.54,420.0,138.9923,138.9923,138.9625,138.9724,420.0
2016-07-01 14:40:00,139.59,139.59,139.42,139.42,1050.0,139.0222,139.0222,138.8529,138.8529,1050.0
2016-07-01 14:45:00,139.43,139.6,139.42,139.6,1100.0,138.8629,139.0322,138.8529,139.0322,1100.0
2016-07-01 14:50:00,139.63,139.69,139.61,139.62,1400.0,139.0621,139.1218,139.0421,139.0521,1400.0
2016-07-01 14:55:00,139.77,139.82,139.54,139.82,2177.0,139.2015,139.2513,138.9724,139.2513,2177.0
2016-07-01 15:00:00,139.89,139.92,139.68,139.69,1950.0,139.321,139.3509,139.1119,139.1218,1950.0
2016-07-01 15:05:00,139.75,139.99,139.68,139.69,3700.0,139.1816,139.4206,139.1119,139.1218,3700.0
2016-07-01 15:10:00,139.88,139.88,139.79,139.8,200.0,139.311,139.311,139.2214,139.2314,200.0
2016-07-01 15:15:00,139.76,139.83,139.54,139.73,2665.0,139.1915,139.2612,138.9724,139.1617,2665.0
2016-07-01 15:20:00,139.57,139.76,139.57,139.69,735.0,139.0023,139.1915,139.0023,139.1218,735.0
2016-07-01 15:25:00,139.65,139.71,139.58,139.68,3000.0,139.082,139.1417,139.0123,139.1119,3000.0
2016-07-01 15:30:00,139.75,139.76,139.27,139.27,7000.0,139.1816,139.1915,138.7035,138.7035,7000.0
2016-07-01 15:35:00,139.46,139.47,139.15,139.15,1920.0,138.8928,138.9027,138.584,138.584,1920.0
2016-07-01 15:40:00,139.16,139.45,139.15,139.33,7500.0,138.594,138.8828,138.584,138.7633,7500.0
2016-07-01 15:45:00,139.2,139.42,139.2,139.27,1500.0,138.6338,138.8529,138.6338,138.7035,1500.0
2016-07-01 15:50:00,139.37,139.61,139.37,139.61,8001.0,138.8031,139.0421,138.8031,139.0421,8001.0
2016-07-01 15:55:00,139.62,139.86,139.59,139.81,11506.0,139.0521,139.2911,139.0222,139.2413,11506.0
2016-07-05 09:30:00,138.91,139.49,138.14,139.49,2075.0,138.345,138.9226,137.5781,138.9226,2075.0
2016-07-05 09:35:00,139.08,139.08,139.08,139.08,100.0,138.5143,138.5143,138.5143,138.5143,100.0
2016-07-05 09:40:00,138.11,138.17,138.11,138.12,2300.0,137.5482,137.608,137.5482,137.5582,2300.0
2016-07-05 09:45:00,138.12,138.2,137.67,138.2,5199.0,137.5582,137.6379,137.11,137.6379,5199.0
2016-07-05 09:50:00,138.03,138.03,137.7,137.75,940.0,137.4686,137.4686,137.1399,137.1897,940.0
2016-07-05 09:55:00,137.86,137.86,137.31,137.58,4400.0,137.2993,137.2993,136.7515,137.0204,4400.0
2016-07-05 10:00:00,137.71,137.91,137.56,137.56,2144.0,137.1499,137.3491,137.0005,137.0005,2144.0
2016-07-05 10:05:00,137.72,137.76,137.47,137.47,1900.0,137.1598,137.1997,136.9108,136.9108,1900.0
2016-07-05 10:10:00,137.51,137.87,137.18,137.7,2200.0,136.9507,137.3092,136.622,137.1399,2200.0
2016-07-05 10:15:00,137.81,137.81,137.81,137.81,100.0,137.2495,137.2495,137.2495,137.2495,100.0
2016-07-05 10:20:00,137.65,138.29,137.65,138.25,2300.0,137.0901,137.7275,137.0901,137.6877,2300.0
2016-07-05 10:25:00,137.97,138.46,137.9,138.46,4390.0,137.4088,137.8968,137.3391,137.8968,4390.0
2016-07-05 10:30:00,138.24,138.73,138.23,138.7,1000.0,137.6777,138.1657,137.6678,138.1358,1000.0
2016-07-05 10:35:00,138.53,138.78,138.49,138.68,4350.0,137.9665,138.2155,137.9267,138.1159,4350.0
2016-07-05 10:40:00,138.85,138.85,138.85,138.85,100.0,138.2852,138.2852,138.2852,138.2852,100.0
2016-07-05 10:45:00,138.74,138.74,138.18,138.66,700.0,138.1757,138.1757,137.618,138.096,700.0
2016-07-05 10:50:00,138.44,138.44,138.2,138.21,425.0,137.8769,137.8769,137.6379,137.6478,425.0
2016-07-05 10:55:00,138.25,138.25,138.02,138.11,2750.0,137.6877,137.6877,137.4586,137.5482,2750.0
2016-07-05 11:00:00,138.15,138.25,137.73,138.05,3214.0,137.5881,137.6877,137.1698,137.4885,3214.0
2016-07-05 11:05:00,137.62,138.3,137.62,138.05,5450.0,137.0602,137.7375,137.0602,137.4885,5450.0
2016-07-05 11:10:00,137.92,137.97,137.38,137.39,2618.0,137.359,137.4088,136.8212,136.8312,2618.0
2016-07-05 11:15:00,137.63,137.98,137.51,137.61,6636.0,137.0702,137.4188,136.9507,137.0503,6636.0
2016-07-05 11:20:00,137.69,137.8,137.5,137.65,13655.0,137.13,137.2395,136.9407,137.0901,13655.0
2016-07-05 11:25:00,137.58,137.66,137.38,137.49,3500.0,137.0204,137.1001,136.8212,136.9308,3500.0
2016-07-05 11:30:00,137.51,137.53,137.34,137.34,600.0,136.9507,136.9706,136.7814,136.7814,600.0
2016-07-05 11:35:00,137.38,137.43,137.21,137.21,2400.0,136.8212,136.871,136.6519,136.6519,2400.0
2016-07-05 11:40:00,137.15,137.15,136.7,136.72,3350.0,136.5922,136.5922,136.144,136.1639,3350.0
2016-07-05 11:45:00,136.71,136.93,136.7,136.93,700.0,136.1539,136.373,136.144,136.373,700.0
2016-07-05 11:50:00,136.79,137.06,136.79,137.06,300.0,136.2336,136.5025,136.2336,136.5025,300.0
2016-07-05 11:55:00,136.99,137.09,136.78,136.93,5300.0,136.4328,136.5324,136.2237,136.373,5300.0
2016-07-05 12:00:00,136.94,136.99,136.8,136.85,3990.0,136.383,136.4328,136.2436,136.2934,3990.0
2016-07-05 12:05:00,136.85,137.13,136.78,137.09,3500.0,136.2934,136.5722,136.2237,136.5324,3500.0
2016-07-05 12:10:00,137.04,137.26,137.03,137.03,1800.0,136.4826,136.7017,136.4726,136.4726,1800.0
2016-07-05 12:15:00,137.14,137.25,137.14,137.25,400.0,136.5822,136.6917,136.5822,136.6917,400.0
2016-07-05 12:20:00,137.25,137.45,137.14,137.45,1600.0,136.6917,136.8909,136.5822,136.8909,1600.0
2016-07-05 12:25:00,137.46,137.63,137.41,137.41,1400.0,136.9009,137.0702,136.8511,136.8511,1400.0
2016-07-05 12:30:00,137.61,137.71,137.5,137.71,900.0,137.0503,137.1499,136.9407,137.1499,900.0
2016-07-05 12:35:00,137.72,137.89,137.71,137.71,2400.0,137.1598,137.3291,137.1499,137.1499,2400.0
2016-07-05 12:40:00,137.81,137.94,137.81,137.94,1200.0,137.2495,137.3789,137.2495,137.3789,1200.0
2016-07-05 12:45:00,137.98,138.09,137.98,138.08,900.0,137.4188,137.5283,137.4188,137.5184,900.0
2016-07-05 12:50:00,138.21,138.21,138.03,138.16,1100.0,137.6478,137.6478,137.4686,137.598,1100.0
2016-07-05 12:55:00,138.17,138.35,138.17,138.35,1430.0,137.608,137.7873,137.608,137.7873,1430.0
2016-07-05 13:00:00,138.35,138.51,138.14,138.3,2692.0,137.7873,137.9466,137.5781,137.7375,2692.0
2016-07-05 13:05:00,138.26,138.47,138.26,138.47,900.0,137.6976,137.9068,137.6976,137.9068,900.0
2016-07-05 13:10:00,138.47,138.47,138.36,138.36,600.0,137.9068,137.9068,137.7972,137.7972,600.0
2016-07-05 13:15:00,138.25,138.25,137.89,137.9,400.0,137.6877,137.6877,137.3291,137.3391,400.0
2016-07-05 13:20:00,137.91,137.91,137.9,137.91,100.0,137.3491,137.3491,137.3391,137.3491,100.0
2016-07-05 13:25:00,138.01,138.08,137.94,138.08,500.0,137.4487,137.5184,137.3789,137.5184,500.0
2016-07-05 13:30:00,137.95,137.97,137.83,137.83,2000.0,137.3889,137.4088,137.2694,137.2694,2000.0
2016-07-05 13:35:00,137.63,137.63,137.61,137.61,400.0,137.0702,137.0702,137.0503,137.0503,400.0
2016-07-05 13:40:00,137.6,137.6,137.39,137.44,600.0,137.0403,137.0403,136.8312,136.881,600.0
2016-07-05 13:45:00,137.26,137.32,137.03,137.26,2500.0,136.7017,136.7615,136.4726,136.7017,2500.0
2016-07-05 13:50:00,137.23,137.32,137.22,137.22,454.0,136.6718,136.7615,136.6619,136.6619,454.0
2016-07-05 13:55:00,137.33,137.33,137.18,137.26,1387.0,136.7714,136.7714,136.622,136.7017,1387.0
2016-07-05 14:00:00,137.28,137.3,137.25,137.25,1100.0,136.7216,136.7415,136.6917,136.6917,1100.0
2016-07-05 14:05:00,137.25,137.25,137.11,137.12,2450.0,136.6917,136.6917,136.5523,136.5623,2450.0
2016-07-05 14:10:00,137.19,137.28,137.15,137.16,3300.0,136.632,136.7216,136.5922,136.6021,3300.0
2016-07-05 14:15:00,137.25,137.31,137.09,137.17,10200.0,136.6917,136.7515,136.5324,136.6121,10200.0
2016-07-05 14:20:00,137.11,137.11,137.0,137.0,1671.0,136.5523,136.5523,136.4428,136.4428,1671.0
2016-07-05 14:25:00,137.07,137.1,136.91,137.1,6613.0,136.5125,136.5424,136.3531,136.5424,6613.0
2016-07-05 14:30:00,137.13,137.67,137.1,137.67,4820.0,136.5722,137.11,136.5424,137.11,4820.0
2016-07-05 14:35:00,137.68,137.89,137.56,137.84,2980.0,137.12,137.3291,137.0005,137.2793,2980.0
2016-07-05 14:40:00,137.91,137.96,137.74,137.89,500.0,137.3491,137.3989,137.1798,137.3291,500.0
2016-07-05 14:45:00,137.96,138.18,137.96,138.15,2700.0,137.3989,137.618,137.3989,137.5881,2700.0
2016-07-05 14:50:00,138.14,138.49,138.12,138.46,3840.0,137.5781,137.9267,137.5582,137.8968,3840.0
2016-07-05 14:55:00,138.58,138.58,138.44,138.47,1511.0,138.0163,138.0163,137.8769,137.9068,1511.0
2016-07-05 15:00:00,138.47,138.68,138.35,138.68,1100.0,137.9068,138.1159,137.7873,138.1159,1100.0
2016-07-05 15:05:00,138.71,138.71,138.45,138.61,1300.0,138.1458,138.1458,137.8869,138.0462,1300.0
2016-07-05 15:10:00,138.62,138.86,138.62,138.78,3700.0,138.0562,138.2952,138.0562,138.2155,3700.0
2016-07-05 15:15:00,138.66,138.87,138.61,138.87,5400.0,138.096,138.3052,138.0462,138.3052,5400.0
2016-07-05 15:20:00,138.99,139.06,138.87,139.06,2600.0,138.4247,138.4944,138.3052,138.4944,2600.0
2016-07-05 15:25:00,139.05,139.23,139.05,139.19,1700.0,138.4844,138.6637,138.4844,138.6239,1700.0
2016-07-05 15:30:00,139.14,139.41,139.0,139.41,7000.0,138.5741,138.843,138.4346,138.843,7000.0
2016-07-05 15:35:00,139.36,139.81,139.36,139.8,7500.0,138.7932,139.2413,138.7932,139.2314,7500.0
2016-07-05 15:40:00,139.81,139.85,139.69,139.83,2441.0,139.2413,139.2812,139.1218,139.2612,2441.0
2016-07-05 15:45:00,139.83,140.09,139.83,140.07,8603.0,139.2612,139.5202,139.2612,139.5003,8603.0
2016-07-05 15:50:00,140.0,140.04,139.86,139.91,13303.0,139.4306,139.4704,139.2911,139.3409,13303.0
2016-07-05 15:55:00,139.93,139.93,139.57,139.82,19341.0,139.3608,139.3608,139.0023,139.2513,19341.0
2016-07-06 09:30:00,139.1,139.92,137.08,139.92,933.0,138.5342,139.3509,136.5224,139.3509,933.0
2016-07-06 09:35:00,139.92,139.92,139.92,139.92,0.0,139.3509,139.3509,139.3509,139.3509,0.0
2016-07-06 09:40:00,139.92,139.92,139.92,139.92,0.0,139.3509,139.3509,139.3509,139.3509,0.0
2016-07-06 09:45:00,139.26,139.26,138.63,138.84,300.0,138.6936,138.6936,138.0661,138.2753,300.0
2016-07-06 09:50:00,138.9,139.04,138.9,139.0,500.0,138.335,138.4745,138.335,138.4346,500.0
2016-07-06 09:55:00,138.97,139.12,138.97,139.0,2837.0,138.4047,138.5541,138.4047,138.4346,2837.0
2016-07-06 10:00:00,139.09,139.33,139.04,139.13,7200.0,138.5243,138.7633,138.4745,138.5641,7200.0
2016-07-06 10:05:00,139.11,139.19,138.5,138.5,3662.0,138.5442,138.6239,137.9367,137.9367,3662.0
2016-07-06 10:10:00,138.6,138.6,138.6,138.6,400.0,138.0363,138.0363,138.0363,138.0363,400.0
2016-07-06 10:15:00,138.52,138.63,137.99,138.0,4926.0,137.9566,138.0661,137.4287,137.4387,4926.0
2016-07-06 10:20:00,138.0,138.09,137.84,137.84,1225.0,137.4387,137.5283,137.2793,137.2793,1225.0
2016-07-06 10:25:00,137.65,137.65,137.54,137.65,2200.0,137.0901,137.0901,136.9806,137.0901,2200.0
2016-07-06 10:30:00,137.44,137.44,137.13,137.36,1400.0,136.881,136.881,136.5722,136.8013,1400.0
2016-07-06 10:35:00,137.52,138.37,137.38,138.37,3378.0,136.9606,137.8072,136.8212,137.8072,3378.0
2016-07-06 10:40:00,138.24,138.75,137.89,138.69,5000.0,137.6777,138.1856,137.3291,138.1259,5000.0
2016-07-06 10:45:00,138.54,138.63,138.15,138.17,1525.0,137.9765,138.0661,137.5881,137.608,1525.0
2016-07-06 10:50:00,138.33,138.33,138.31,138.31,300.0,137.7674,137.7674,137.7474,137.7474,300.0
2016-07-06 10:55:00,138.4,138.43,138.21,138.38,1120.0,137.8371,137.8669,137.6478,137.8171,1120.0
2016-07-06 11:00:00,138.46,138.8,138.34,138.42,2000.0,137.8968,138.2354,137.7773,137.857,2000.0
2016-07-06 11:05:00,138.42,138.83,138.21,138.32,2620.0,137.857,138.2653,137.6478,137.7574,2620.0
2016-07-06 11:10:00,138.33,138.59,138.33,138.4,1500.0,137.7674,138.0263,137.7674,137.8371,1500.0
2016-07-06 11:15:00,138.21,138.78,138.21,138.64,4783.0,137.6478,138.2155,137.6478,138.0761,4783.0
2016-07-06 11:20:00,138.66,138.66,138.24,138.29,1220.0,138.096,138.096,137.6777,137.7275,1220.0
2016-07-06 11:25:00,138.09,138.09,138.0,138.0,200.0,137.5283,137.5283,137.4387,137.4387,200.0
2016-07-06 11:30:00,137.89,137.89,137.89,137.89,100.0,137.3291,137.3291,137.3291,137.3291,100.0
2016-07-06 11:35:00,137.85,137.85,137.81,137.81,200.0,137.2893,137.2893,137.2495,137.2495,200.0
2016-07-06 11:40:00,137.81,137.98,137.71,137.95,2023.0,137.2495,137.4188,137.1499,137.3889,2023.0
2016-07-06 11:45:00,137.92,138.15,137.79,137.93,5050.0,137.359,137.5881,137.2295,137.369,5050.0
2016-07-06 11:50:00,137.93,137.93,137.93,137.93,100.0,137.369,137.369,137.369,137.369,100.0
2016-07-06 11:55:00,137.91,138.16,137.83,138.16,670.0,137.3491,137.598,137.2694,137.598,670.0
2016-07-06 12:00:00,138.17,138.91,138.17,138.59,1795.0,137.608,138.345,137.608,138.0263,1795.0
2016-07-06 12:05:00,138.92,138.92,138.59,138.82,3610.0,138.355,138.355,138.0263,138.2554,3610.0
2016-07-06 12:10:00,138.74,138.92,138.73,138.92,575.0,138.1757,138.355,138.1657,138.355,575.0
2016-07-06 12:15:00,138.92,138.92,138.92,138.92,0.0,138.355,138.355,138.355,138.355,0.0
2016-07-06 12:20:00,138.92,138.92,138.92,138.92,0.0,138.355,138.355,138.355,138.355,0.0
2016-07-06 12:25:00,138.9,138.9,138.74,138.75,300.0,138.335,138.335,138.1757,138.1856,300.0
2016-07-06 12:30:00,139.0,139.02,138.83,138.99,1000.0,138.4346,138.4545,138.2653,138.4247,1000.0
2016-07-06 12:35:00,138.99,138.99,138.99,138.99,0.0,138.4247,138.4247,138.4247,138.4247,0.0
2016-07-06 12:40:00,139.01,139.31,139.0,139.17,1500.0,138.4446,138.7434,138.4346,138.6039,1500.0
2016-07-06 12:45:00,139.08,139.08,139.03,139.03,506.0,138.5143,138.5143,138.4645,138.4645,506.0
2016-07-06 12:50:00,138.8,139.16,138.8,138.93,1000.0,138.2354,138.594,138.2354,138.3649,1000.0
2016-07-06 12:55:00,139.11,139.13,138.95,139.13,1100.0,138.5442,138.5641,138.3848,138.5641,1100.0
2016-07-06 13:00:00,138.92,139.13,138.84,138.87,2983.0,138.355,138.5641,138.2753,138.3052,2983.0
2016-07-06 13:05:00,138.88,139.08,138.88,138.93,1400.0,138.3151,138.5143,138.3151,138.3649,1400.0
2016-07-06 13:10:00,138.92,138.92,138.64,138.71,2200.0,138.355,138.355,138.0761,138.1458,2200.0
2016-07-06 13:15:00,138.94,138.94,138.7,138.93,700.0,138.3749,138.3749,138.1358,138.3649,700.0
2016-07-06 13:20:00,138.83,138.87,138.65,138.65,2967.0,138.2653,138.3052,138.086,138.086,2967.0
2016-07-06 13:25:00,138.58,138.58,138.5,138.5,700.0,138.0163,138.0163,137.9367,137.9367,700.0
2016-07-06 13:30:00,138.66,139.14,138.66,138.77,2525.0,138.096,138.5741,138.096,138.2056,2525.0
2016-07-06 13:35:00,138.77,139.01,138.59,138.59,800.0,138.2056,138.4446,138.0263,138.0263,800.0
2016-07-06 13:40:00,138.68,138.74,138.44,138.44,1300.0,138.1159,138.1757,137.8769,137.8769,1300.0
2016-07-06 13:45:00,138.61,138.61,138.61,138.61,200.0,138.0462,138.0462,138.0462,138.0462,200.0
2016-07-06 13:50:00,138.59,138.75,138.44,138.44,3800.0,138.0263,138.1856,137.8769,137.8769,3800.0
2016-07-06 13:55:00,138.58,138.61,138.5,138.61,800.0,138.0163,138.0462,137.9367,138.0462,800.0
2016-07-06 14:00:00,138.39,138.5,138.33,138.5,500.0,137.8271,137.9367,137.7674,137.9367,500.0
2016-07-06 14:05:00,138.31,138.73,138.31,138.5,2738.0,137.7474,138.1657,137.7474,137.9367,2738.0
2016-07-06 14:10:00,138.52,138.53,138.26,138.26,1700.0,137.9566,137.9665,137.6976,137.6976,1700.0
2016-07-06 14:15:00,138.42,138.5,138.42,138.47,1100.0,137.857,137.9367,137.857,137.9068,1100.0
2016-07-06 14:20:00,138.51,138.9,138.5,138.5,2800.0,137.9466,138.335,137.9367,137.9367,2800.0
2016-07-06 14:25:00,138.5,138.5,138.5,138.5,0.0,137.9367,137.9367,137.9367,137.9367,0.0
2016-07-06 14:30:00,138.87,139.13,138.86,139.12,1370.0,138.3052,138.5641,138.2952,138.5541,1370.0
2016-07-06 14:35:00,139.27,139.36,139.27,139.31,1000.0,138.7035,138.7932,138.7035,138.7434,1000.0
2016-07-06 14:40:00,139.32,139.5,139.29,139.29,1803.0,138.7533,138.9326,138.7234,138.7234,1803.0
2016-07-06 14:45:00,139.47,139.49,139.12,139.22,1748.0,138.9027,138.9226,138.5541,138.6537,1748.0
2016-07-06 14:50:00,139.17,139.74,139.17,139.7,3427.0,138.6039,139.1716,138.6039,139.1318,3427.0
2016-07-06 14:55:00,139.71,140.0,139.69,139.99,3700.0,139.1417,139.4306,139.1218,139.4206,3700.0
2016-07-06 15:00:00,139.75,139.78,139.6,139.6,1500.0,139.1816,139.2115,139.0322,139.0322,1500.0
2016-07-06 15:05:00,139.6,139.6,139.6,139.6,0.0,139.0322,139.0322,139.0322,139.0322,0.0
2016-07-06 15:10:00,139.87,139.91,139.86,139.91,800.0,139.3011,139.3409,139.2911,139.3409,800.0
2016-07-06 15:15:00,139.91,139.93,139.91,139.93,200.0,139.3409,139.3608,139.3409,139.3608,200.0
2016-07-06 15:20:00,139.84,139.84,139.48,139.48,1400.0,139.2712,139.2712,138.9127,138.9127,1400.0
2016-07-06 15:25:00,139.43,139.74,139.37,139.37,1218.0,138.8629,139.1716,138.8031,138.8031,1218.0
2016-07-06 15:30:00,139.52,139.78,139.52,139.78,1221.0,138.9525,139.2115,138.9525,139.2115,1221.0
2016-07-06 15:35:00,139.77,139.91,139.68,139.91,1433.0,139.2015,139.3409,139.1119,139.3409,1433.0
2016-07-06 15:40:00,139.78,139.78,139.42,139.45,2800.0,139.2115,139.2115,138.8529,138.8828,2800.0
2016-07-06 15:45:00,139.44,139.69,139.44,139.69,1400.0,138.8728,139.1218,138.8728,139.1218,1400.0
2016-07-06 15:50:00,139.6,139.8,139.52,139.71,3005.0,139.0322,139.2314,138.9525,139.1417,3005.0
2016-07-06 15:55:00,139.72,139.74,139.52,139.57,9698.0,139.1517,139.1716,138.9525,139.0023,9698.0
2016-07-07 09:30:00,140.87,141.63,140.52,141.63,7862.0,140.297,141.0539,139.9484,141.0539,7862.0
2016-07-07 09:35:00,141.53,142.54,141.53,142.34,5240.0,140.9543,141.9602,140.9543,141.761,5240.0
2016-07-07 09:40:00,142.04,142.36,141.86,142.09,1487.0,141.4623,141.781,141.283,141.5121,1487.0
2016-07-07 09:45:00,142.1,142.41,141.95,142.15,18600.0,141.522,141.8308,141.3726,141.5718,18600.0
2016-07-07 09:50:00,142.31,142.64,142.29,142.6,3700.0,141.7312,142.0598,141.7112,142.02,3700.0
2016-07-07 09:55:00,142.72,142.81,141.95,142.24,11900.0,142.1395,142.2291,141.3726,141.6614,11900.0
2016-07-07 10:00:00,142.15,142.94,142.15,142.89,3888.0,141.5718,142.3586,141.5718,142.3088,3888.0
2016-07-07 10:05:00,142.85,143.43,142.84,143.24,6651.0,142.269,142.8466,142.259,142.6574,6651.0
2016-07-07 10:10:00,143.23,143.34,143.1,143.11,3520.0,142.6474,142.757,142.5179,142.5279,3520.0
2016-07-07 10:15:00,143.09,143.36,143.09,143.36,500.0,142.508,142.7769,142.508,142.7769,500.0
2016-07-07 10:20:00,143.04,143.09,142.88,142.91,2700.0,142.4582,142.508,142.2988,142.3287,2700.0
2016-07-07 10:25:00,143.1,143.36,143.1,143.36,3200.0,142.5179,142.7769,142.5179,142.7769,3200.0
2016-07-07 10:30:00,143.37,143.54,143.26,143.43,1500.0,142.7869,142.9562,142.6773,142.8466,1500.0
2016-07-07 10:35:00,143.54,143.54,143.48,143.54,900.0,142.9562,142.9562,142.8964,142.9562,900.0
2016-07-07 10:40:00,143.46,143.59,142.95,142.99,4100.0,142.8765,143.006,142.3686,142.4084,4100.0
2016-07-07 10:45:00,142.97,143.41,142.97,143.41,4200.0,142.3885,142.8267,142.3885,142.8267,4200.0
2016-07-07 10:50:00,143.54,143.54,142.97,143.17,5575.0,142.9562,142.9562,142.3885,142.5877,5575.0
2016-07-07 10:55:00,143.17,143.29,143.05,143.28,2200.0,142.5877,142.7072,142.4682,142.6972,2200.0
2016-07-07 11:00:00,143.08,143.3,142.75,143.07,10800.0,142.498,142.7171,142.1694,142.4881,10800.0
2016-07-07 11:05:00,143.05,143.24,142.92,143.24,1966.0,142.4682,142.6574,142.3387,142.6574,1966.0
2016-07-07 11:10:00,143.07,143.42,143.07,143.3,1116.0,142.4881,142.8366,142.4881,142.7171,1116.0
2016-07-07 11:15:00,143.15,143.15,143.0,143.0,900.0,142.5677,142.5677,142.4184,142.4184,900.0
2016-07-07 11:20:00,142.96,142.96,142.71,142.71,1100.0,142.3785,142.3785,142.1295,142.1295,1100.0
2016-07-07 11:25:00,142.73,142.74,142.62,142.62,300.0,142.1495,142.1594,142.0399,142.0399,300.0
2016-07-07 11:30:00,142.67,142.67,142.61,142.62,900.0,142.0897,142.0897,142.0299,142.0399,900.0
2016-07-07 11:35:00,142.71,142.74,142.57,142.57,1100.0,142.1295,142.1594,141.9901,141.9901,1100.0
2016-07-07 11:40:00,142.79,142.79,142.59,142.59,500.0,142.2092,142.2092,142.01,142.01,500.0
2016-07-07 11:45:00,142.67,142.67,142.22,142.22,1753.0,142.0897,142.0897,141.6415,141.6415,1753.0
2016-07-07 11:50:00,142.09,142.18,142.09,142.18,612.0,141.5121,141.6017,141.5121,141.6017,612.0
2016-07-07 11:55:00,142.28,142.29,142.28,142.29,300.0,141.7013,141.7112,141.7013,141.7112,300.0
2016-07-07 12:00:00,142.49,142.77,142.49,142.77,356.0,141.9104,142.1893,141.9104,142.1893,356.0
2016-07-07 12:05:00,142.73,142.79,142.35,142.35,3012.0,142.1495,142.2092,141.771,141.771,3012.0
2016-07-07 12:10:00,142.44,142.59,142.4,142.49,926.0,141.8606,142.01,141.8208,141.9104,926.0
2016-07-07 12:15:00,142.56,142.64,142.55,142.64,400.0,141.9801,142.0598,141.9702,142.0598,400.0
2016-07-07 12:20:00,142.56,142.57,142.32,142.32,1900.0,141.9801,141.9901,141.7411,141.7411,1900.0
2016-07-07 12:25:00,142.35,142.35,142.27,142.29,900.0,141.771,141.771,141.6913,141.7112,900.0
2016-07-07 12:30:00,142.34,142.4,142.34,142.34,700.0,141.761,141.8208,141.761,141.761,700.0
2016-07-07 12:35:00,142.46,142.46,142.46,142.46,100.0,141.8806,141.8806,141.8806,141.8806,100.0
2016-07-07 12:40:00,142.35,142.46,142.31,142.31,300.0,141.771,141.8806,141.7312,141.7312,300.0
2016-07-07 12:45:00,142.35,142.35,142.25,142.27,1400.0,141.771,141.771,141.6714,141.6913,1400.0
2016-07-07 12:50:00,142.16,142.16,142.01,142.01,1400.0,141.5818,141.5818,141.4324,141.4324,1400.0
2016-07-07 12:55:00,142.17,142.26,142.06,142.12,2600.0,141.5917,141.6814,141.4822,141.5419,2600.0
2016-07-07 13:00:00,142.12,142.16,141.81,141.81,1490.0,141.5419,141.5818,141.2332,141.2332,1490.0
2016-07-07 13:05:00,141.93,141.93,141.92,141.93,100.0,141.3527,141.3527,141.3427,141.3527,100.0
2016-07-07 13:10:00,141.8,142.1,141.8,142.04,1600.0,141.2232,141.522,141.2232,141.4623,1600.0
2016-07-07 13:15:00,142.02,142.59,142.02,142.59,9457.0,141.4423,142.01,141.4423,142.01,9457.0
2016-07-07 13:20:00,142.7,142.73,142.7,142.73,400.0,142.1196,142.1495,142.1196,142.1495,400.0
2016-07-07 13:25:00,142.73,143.02,142.73,143.0,1565.0,142.1495,142.4383,142.1495,142.4184,1565.0
2016-07-07 13:30:00,142.88,142.9,142.75,142.82,3790.0,142.2988,142.3188,142.1694,142.2391,3790.0
2016-07-07 13:35:00,142.89,142.89,142.74,142.74,800.0,142.3088,142.3088,142.1594,142.1594,800.0
2016-07-07 13:40:00,142.74,142.74,142.49,142.71,2100.0,142.1594,142.1594,141.9104,142.1295,2100.0
2016-07-07 13:45:00,142.65,142.67,142.53,142.53,600.0,142.0698,142.0897,141.9503,141.9503,600.0
2016-07-07 13:50:00,142.52,142.52,142.14,142.14,800.0,141.9403,141.9403,141.5619,141.5619,800.0
2016-07-07 13:55:00,142.15,142.38,142.15,142.37,632.0,141.5718,141.8009,141.5718,141.7909,632.0
2016-07-07 14:00:00,142.45,142.87,142.45,142.87,1600.0,141.8706,142.2889,141.8706,142.2889,1600.0
2016-07-07 14:05:00,142.88,142.94,142.44,142.44,3526.0,142.2988,142.3586,141.8606,141.8606,3526.0
2016-07-07 14:10:00,142.34,142.34,142.08,142.08,700.0,141.761,141.761,141.5021,141.5021,700.0
2016-07-07 14:15:00,142.15,142.33,142.15,142.18,1200.0,141.5718,141.7511,141.5718,141.6017,1200.0
2016-07-07 14:20:00,142.41,142.41,142.06,142.32,1600.0,141.8308,141.8308,141.4822,141.7411,1600.0
2016-07-07 14:25:00,142.54,142.63,142.31,142.31,2254.0,141.9602,142.0499,141.7312,141.7312,2254.0
2016-07-07 14:30:00,142.39,142.45,142.31,142.45,500.0,141.8108,141.8706,141.7312,141.8706,500.0
2016-07-07 14:35:00,142.42,142.45,142.37,142.37,1076.0,141.8407,141.8706,141.7909,141.7909,1076.0
2016-07-07 14:40:00,142.5,142.51,142.2,142.35,2200.0,141.9204,141.9303,141.6216,141.771,2200.0
2016-07-07 14:45:00,142.35,142.52,142.35,142.52,400.0,141.771,141.9403,141.771,141.9403,400.0
2016-07-07 14:50:00,142.46,142.51,142.44,142.46,800.0,141.8806,141.9303,141.8606,141.8806,800.0
2016-07-07 14:55:00,142.55,142.55,142.4,142.42,500.0,141.9702,141.9702,141.8208,141.8407,500.0
2016-07-07 15:00:00,142.39,142.43,142.23,142.4,2510.0,141.8108,141.8507,141.6515,141.8208,2510.0
2016-07-07 15:05:00,142.46,142.71,142.46,142.71,1100.0,141.8806,142.1295,141.8806,142.1295,1100.0
2016-07-07 15:10:00,142.88,142.93,142.69,142.73,5500.0,142.2988,142.3486,142.1096,142.1495,5500.0
2016-07-07 15:15:00,142.73,142.74,142.73,142.73,500.0,142.1495,142.1594,142.1495,142.1495,500.0
2016-07-07 15:20:00,142.73,142.75,142.67,142.67,786.0,142.1495,142.1694,142.0897,142.0897,786.0
2016-07-07 15:25:00,142.65,142.71,142.47,142.49,2098.0,142.0698,142.1295,141.8905,141.9104,2098.0
2016-07-07 15:30:00,142.49,142.87,142.49,142.81,2250.0,141.9104,142.2889,141.9104,142.2291,2250.0
2016-07-07 15:35:00,142.77,142.96,142.75,142.95,5184.0,142.1893,142.3785,142.1694,142.3686,5184.0
2016-07-07 15:40:00,142.97,143.08,142.84,143.03,5618.0,142.3885,142.498,142.259,142.4482,5618.0
2016-07-07 15:45:00,143.04,143.1,142.88,142.98,6874.0,142.4582,142.5179,142.2988,142.3984,6874.0
2016-07-07 15:50:00,142.96,142.97,142.66,142.66,10168.0,142.3785,142.3885,142.0797,142.0797,10168.0
2016-07-07 15:55:00,142.69,142.88,142.64,142.85,12413.0,142.1096,142.2988,142.0598,142.269,12413.0
2016-07-08 09:30:00,144.17,144.84,144.06,144.06,2610.0,143.5836,144.2509,143.474,143.474,2610.0
2016-07-08 09:35:00,144.72,145.54,144.02,145.54,5253.0,144.1314,144.948,143.4342,144.948,5253.0
2016-07-08 09:40:00,145.51,145.87,145.11,145.87,2252.0,144.9181,145.2767,144.5198,145.2767,2252.0
2016-07-08 09:45:00,145.85,145.94,145.33,145.4,7544.0,145.2568,145.3464,144.7389,144.8086,7544.0
2016-07-08 09:50:00,145.25,145.54,145.25,145.4,2900.0,144.6592,144.948,144.6592,144.8086,2900.0
2016-07-08 09:55:00,145.38,145.56,145.2,145.34,15282.0,144.7887,144.9679,144.6094,144.7488,15282.0
2016-07-08 10:00:00,145.5,145.87,145.28,145.61,8268.0,144.9082,145.2767,144.6891,145.0177,8268.0
2016-07-08 10:05:00,145.61,145.79,145.61,145.74,915.0,145.0177,145.197,145.0177,145.1472,915.0
2016-07-08 10:10:00,145.79,145.79,145.3,145.3,12100.0,145.197,145.197,144.709,144.709,12100.0
2016-07-08 10:15:00,145.35,145.41,145.26,145.35,5596.0,144.7588,144.8186,144.6692,144.7588,5596.0
2016-07-08 10:20:00,145.36,145.45,145.3,145.39,4050.0,144.7688,144.8584,144.709,144.7986,4050.0
2016-07-08 10:25:00,145.46,145.5,145.41,145.5,800.0,144.8684,144.9082,144.8186,144.9082,800.0
2016-07-08 10:30:00,145.42,145.5,145.3,145.34,6800.0,144.8285,144.9082,144.709,144.7488,6800.0
2016-07-08 10:35:00,145.4,145.56,145.33,145.56,2694.0,144.8086,144.9679,144.7389,144.9679,2694.0
2016-07-08 10:40:00,145.63,145.66,145.57,145.6,800.0,145.0377,145.0675,144.9779,145.0078,800.0
2016-07-08 10:45:00,145.69,145.69,145.54,145.54,1884.0,145.0974,145.0974,144.948,144.948,1884.0
2016-07-08 10:50:00,145.5,145.52,145.46,145.5,800.0,144.9082,144.9281,144.8684,144.9082,800.0
2016-07-08 10:55:00,145.48,145.7,145.47,145.53,3982.0,144.8883,145.1074,144.8783,144.9381,3982.0
2016-07-08 11:00:00,145.51,145.72,145.44,145.61,3600.0,144.9181,145.1273,144.8484,145.0177,3600.0
2016-07-08 11:05:00,145.61,145.61,145.27,145.27,2500.0,145.0177,145.0177,144.6791,144.6791,2500.0
2016-07-08 11:10:00,145.31,145.31,145.21,145.21,293.0,144.719,144.719,144.6194,144.6194,293.0
2016-07-08 11:15:00,145.3,145.3,145.16,145.24,400.0,144.709,144.709,144.5696,144.6492,400.0
2016-07-08 11:20:00,145.33,145.34,145.23,145.24,1000.0,144.7389,144.7488,144.6393,144.6492,1000.0
2016-07-08 11:25:00,145.37,145.38,145.29,145.29,500.0,144.7787,144.7887,144.699,144.699,500.0
2016-07-08 11:30:00,145.3,145.31,145.01,145.01,1616.0,144.709,144.719,144.4202,144.4202,1616.0
2016-07-08 11:35:00,145.07,145.1,144.96,144.96,900.0,144.4799,144.5098,144.3704,144.3704,900.0
2016-07-08 11:40:00,145.07,145.13,145.0,145.13,1200.0,144.4799,144.5397,144.4102,144.5397,1200.0
2016-07-08 11:45:00,145.13,145.17,145.01,145.09,2833.0,144.5397,144.5795,144.4202,144.4999,2833.0
2016-07-08 11:50:00,145.21,145.21,144.81,144.97,1200.0,144.6194,144.6194,144.221,144.3803,1200.0
2016-07-08 11:55:00,144.93,144.95,144.61,144.61,1700.0,144.3405,144.3604,144.0218,144.0218,1700.0
2016-07-08 12:00:00,144.69,144.74,144.65,144.74,400.0,144.1015,144.1513,144.0616,144.1513,400.0
2016-07-08 12:05:00,144.72,144.81,144.67,144.81,500.0,144.1314,144.221,144.0816,144.221,500.0
2016-07-08 12:10:00,144.81,144.81,144.81,144.81,0.0,144.221,144.221,144.221,144.221,0.0
2016-07-08 12:15:00,144.95,145.06,144.95,144.97,400.0,144.3604,144.47,144.3604,144.3803,400.0
2016-07-08 12:20:00,144.87,144.97,144.86,144.97,1400.0,144.2808,144.3803,144.2708,144.3803,1400.0
2016-07-08 12:25:00,144.91,144.92,144.91,144.91,100.0,144.3206,144.3305,144.3206,144.3206,100.0
2016-07-08 12:30:00,144.97,144.97,144.92,144.96,400.0,144.3803,144.3803,144.3305,144.3704,400.0
2016-07-08 12:35:00,144.89,145.04,144.85,145.04,1655.0,144.3007,144.4501,144.2608,144.4501,1655.0
2016-07-08 12:40:00,145.07,145.07,145.07,145.07,400.0,144.4799,144.4799,144.4799,144.4799,400.0
2016-07-08 12:45:00,145.19,145.41,145.05,145.07,4100.0,144.5994,144.8186,144.46,144.4799,4100.0
2016-07-08 12:50:00,145.07,145.12,145.07,145.12,500.0,144.4799,144.5297,144.4799,144.5297,500.0
2016-07-08 12:55:00,145.22,145.28,145.07,145.22,923.0,144.6293,144.6891,144.4799,144.6293,923.0
2016-07-08 13:00:00,145.28,145.43,145.28,145.38,3927.0,144.6891,144.8385,144.6891,144.7887,3927.0
2016-07-08 13:05:00,145.5,145.64,145.5,145.63,2700.0,144.9082,145.0476,144.9082,145.0377,2700.0
2016-07-08 13:10:00,145.64,145.64,145.3,145.47,4500.0,145.0476,145.0476,144.709,144.8783,4500.0
2016-07-08 13:15:00,145.48,145.48,145.41,145.46,1300.0,144.8883,144.8883,144.8186,144.8684,1300.0
2016-07-08 13:20:00,145.46,145.46,145.03,145.04,7900.0,144.8684,144.8684,144.4401,144.4501,7900.0
2016-07-08 13:25:00,145.04,145.04,145.04,145.04,0.0,144.4501,144.4501,144.4501,144.4501,0.0
2016-07-08 13:30:00,145.21,145.21,145.15,145.19,300.0,144.6194,144.6194,144.5596,144.5994,300.0
2016-07-08 13:35:00,145.21,145.4,145.21,145.4,1400.0,144.6194,144.8086,144.6194,144.8086,1400.0
2016-07-08 13:40:00,145.4,145.41,145.39,145.4,300.0,144.8086,144.8186,144.7986,144.8086,300.0
2016-07-08 13:45:00,145.35,145.35,145.33,145.33,200.0,144.7588,144.7588,144.7389,144.7389,200.0
2016-07-08 13:50:00,145.33,145.33,145.16,145.31,1400.0,144.7389,144.7389,144.5696,144.719,1400.0
2016-07-08 13:55:00,145.32,145.43,145.24,145.42,1100.0,144.7289,144.8385,144.6492,144.8285,1100.0
2016-07-08 14:00:00,145.44,145.44,145.35,145.35,200.0,144.8484,144.8484,144.7588,144.7588,200.0
2016-07-08 14:05:00,145.33,145.33,145.24,145.24,800.0,144.7389,144.7389,144.6492,144.6492,800.0
2016-07-08 14:10:00,145.33,145.53,145.27,145.42,6550.0,144.7389,144.9381,144.6791,144.8285,6550.0
2016-07-08 14:15:00,145.31,145.51,145.31,145.51,1877.0,144.719,144.9181,144.719,144.9181,1877.0
2016-07-08 14:20:00,145.51,145.6,145.51,145.59,2800.0,144.9181,145.0078,144.9181,144.9978,2800.0
2016-07-08 14:25:00,145.6,145.61,145.59,145.61,300.0,145.0078,145.0177,144.9978,145.0177,300.0
2016-07-08 14:30:00,145.59,145.87,145.49,145.87,5423.0,144.9978,145.2767,144.8982,145.2767,5423.0
2016-07-08 14:35:00,145.87,145.94,145.73,145.73,3037.0,145.2767,145.3464,145.1373,145.1373,3037.0
2016-07-08 14:40:00,145.81,145.93,145.65,145.93,7510.0,145.2169,145.3364,145.0576,145.3364,7510.0
2016-07-08 14:45:00,145.89,146.15,145.86,146.03,8050.0,145.2966,145.5555,145.2667,145.436,8050.0
2016-07-08 14:50:00,146.13,146.44,146.03,146.44,2600.0,145.5356,145.8444,145.436,145.8444,2600.0
2016-07-08 14:55:00,146.44,146.49,146.14,146.14,3275.0,145.8444,145.8942,145.5456,145.5456,3275.0
2016-07-08 15:00:00,146.14,146.32,145.94,145.94,3325.0,145.5456,145.7249,145.3464,145.3464,3325.0
2016-07-08 15:05:00,145.95,146.0,145.48,145.48,5100.0,145.3564,145.4062,144.8883,144.8883,5100.0
2016-07-08 15:10:00,145.54,145.78,145.51,145.78,2785.0,144.948,145.187,144.9181,145.187,2785.0
2016-07-08 15:15:00,145.79,145.79,145.55,145.57,3500.0,145.197,145.197,144.958,144.9779,3500.0
2016-07-08 15:20:00,145.54,145.65,145.54,145.65,1500.0,144.948,145.0576,144.948,145.0576,1500.0
2016-07-08 15:25:00,145.65,145.83,145.55,145.57,5456.0,145.0576,145.2368,144.958,144.9779,5456.0
2016-07-08 15:30:00,145.61,145.71,145.61,145.7,3928.0,145.0177,145.1173,145.0177,145.1074,3928.0
2016-07-08 15:35:00,145.65,146.01,145.56,145.92,5801.0,145.0576,145.4161,144.9679,145.3265,5801.0
2016-07-08 15:40:00,145.95,146.08,145.94,146.05,4755.0,145.3564,145.4858,145.3464,145.456,4755.0
2016-07-08 15:45:00,145.94,145.96,145.8,145.8,9800.0,145.3464,145.3663,145.207,145.207,9800.0
2016-07-08 15:50:00,145.87,146.17,145.77,146.17,10166.0,145.2767,145.5755,145.1771,145.5755,10166.0
2016-07-08 15:55:00,146.14,146.27,146.11,146.22,17310.0,145.5456,145.6751,145.5157,145.6253,17310.0
2016-07-11 09:30:00,146.58,146.58,146.58,146.58,2150.0,145.9838,145.9838,145.9838,145.9838,2150.0
2016-07-11 09:35:00,146.58,146.58,146.58,146.58,0.0,145.9838,145.9838,145.9838,145.9838,0.0
2016-07-11 09:40:00,146.58,146.58,146.58,146.58,0.0,145.9838,145.9838,145.9838,145.9838,0.0
2016-07-11 09:45:00,146.9,147.07,146.72,146.72,1300.0,146.3025,146.4718,146.1232,146.1232,1300.0
2016-07-11 09:50:00,146.94,146.96,146.7,146.7,900.0,146.3423,146.3622,146.1033,146.1033,900.0
2016-07-11 09:55:00,146.99,147.42,146.9,147.15,2798.0,146.3921,146.8204,146.3025,146.5515,2798.0
2016-07-11 10:00:00,147.41,147.44,146.83,147.41,1500.0,146.8104,146.8403,146.2328,146.8104,1500.0
2016-07-11 10:05:00,147.3,147.9,147.3,147.89,3237.0,146.7009,147.2984,146.7009,147.2885,3237.0
2016-07-11 10:10:00,147.87,148.14,147.8,147.9,6329.0,147.2685,147.5374,147.1988,147.2984,6329.0
2016-07-11 10:15:00,147.91,147.97,147.3,147.4,4981.0,147.3084,147.3681,146.7009,146.8005,4981.0
2016-07-11 10:20:00,147.71,147.71,147.57,147.57,400.0,147.1092,147.1092,146.9698,146.9698,400.0
2016-07-11 10:25:00,147.59,147.68,147.48,147.66,1127.0,146.9897,147.0793,146.8801,147.0594,1127.0
2016-07-11 10:30:00,147.53,147.79,147.52,147.79,1450.0,146.9299,147.1889,146.92,147.1889,1450.0
2016-07-11 10:35:00,147.74,147.91,147.73,147.91,700.0,147.1391,147.3084,147.1291,147.3084,700.0
2016-07-11 10:40:00,147.74,148.09,147.68,147.95,3000.0,147.1391,147.4877,147.0793,147.3482,3000.0
2016-07-11 10:45:00,148.0,148.09,148.0,148.08,1000.0,147.398,147.4877,147.398,147.4777,1000.0
2016-07-11 10:50:00,148.04,148.07,147.61,147.61,3048.0,147.4379,147.4677,147.0096,147.0096,3048.0
2016-07-11 10:55:00,147.56,147.86,147.56,147.8,700.0,146.9598,147.2586,146.9598,147.1988,700.0
2016-07-11 11:00:00,147.86,147.88,147.71,147.73,1056.0,147.2586,147.2785,147.1092,147.1291,1056.0
2016-07-11 11:05:00,148.0,148.0,147.73,147.88,1600.0,147.398,147.398,147.1291,147.2785,1600.0
2016-07-11 11:10:00,147.78,148.0,147.77,148.0,2149.0,147.1789,147.398,147.169,147.398,2149.0
2016-07-11 11:15:00,147.95,148.24,147.8,148.08,8281.0,147.3482,147.637,147.1988,147.4777,8281.0
2016-07-11 11:20:00,147.91,148.22,147.9,148.22,300.0,147.3084,147.6171,147.2984,147.6171,300.0
2016-07-11 11:25:00,148.08,148.19,148.04,148.09,3300.0,147.4777,147.5872,147.4379,147.4877,3300.0
2016-07-11 11:30:00,148.06,148.25,148.0,148.25,1444.0,147.4578,147.647,147.398,147.647,1444.0
2016-07-11 11:35:00,148.25,148.25,148.25,148.25,0.0,147.647,147.647,147.647,147.647,0.0
2016-07-11 11:40:00,148.18,148.46,147.96,148.46,4900.0,147.5773,147.8561,147.3582,147.8561,4900.0
2016-07-11 11:45:00,148.43,148.43,148.16,148.26,4738.0,147.8263,147.8263,147.5574,147.657,4738.0
2016-07-11 11:50:00,148.5,148.5,148.5,148.5,100.0,147.896,147.896,147.896,147.896,100.0
2016-07-11 11:55:00,148.44,148.44,148.25,148.28,1609.0,147.8362,147.8362,147.647,147.6769,1609.0
2016-07-11 12:00:00,148.29,148.34,148.28,148.34,300.0,147.6868,147.7366,147.6769,147.7366,300.0
2016-07-11 12:05:00,148.34,148.34,148.18,148.33,1300.0,147.7366,147.7366,147.5773,147.7267,1300.0
2016-07-11 12:10:00,148.32,148.55,148.32,148.48,1000.0,147.7167,147.9458,147.7167,147.8761,1000.0
2016-07-11 12:15:00,148.49,148.58,148.46,148.47,600.0,147.886,147.9757,147.8561,147.8661,600.0
2016-07-11 12:20:00,148.42,148.55,148.3,148.48,3698.0,147.8163,147.9458,147.6968,147.8761,3698.0
2016-07-11 12:25:00,148.46,148.49,148.43,148.43,400.0,147.8561,147.886,147.8263,147.8263,400.0
2016-07-11 12:30:00,148.36,148.65,148.36,148.63,1855.0,147.7566,148.0454,147.7566,148.0255,1855.0
2016-07-11 12:35:00,148.49,149.12,148.44,148.84,3905.0,147.886,148.5135,147.8362,148.2346,3905.0
2016-07-11 12:40:00,148.97,148.97,148.69,148.69,5600.0,148.3641,148.3641,148.0852,148.0852,5600.0
2016-07-11 12:45:00,148.69,148.83,148.69,148.83,800.0,148.0852,148.2246,148.0852,148.2246,800.0
2016-07-11 12:50:00,148.73,148.94,148.65,148.79,4818.0,148.125,148.3342,148.0454,148.1848,4818.0
2016-07-11 12:55:00,148.86,148.86,148.71,148.75,1400.0,148.2545,148.2545,148.1051,148.145,1400.0
2016-07-11 13:00:00,148.75,148.75,148.61,148.61,600.0,148.145,148.145,148.0055,148.0055,600.0
2016-07-11 13:05:00,148.62,148.62,148.56,148.56,300.0,148.0155,148.0155,147.9557,147.9557,300.0
2016-07-11 13:10:00,148.61,148.61,148.61,148.61,100.0,148.0055,148.0055,148.0055,148.0055,100.0
2016-07-11 13:15:00,148.61,148.61,148.45,148.45,2850.0,148.0055,148.0055,147.8462,147.8462,2850.0
2016-07-11 13:20:00,148.45,148.97,148.45,148.92,7060.0,147.8462,148.3641,147.8462,148.3143,7060.0
2016-07-11 13:25:00,148.81,149.07,148.8,149.03,4600.0,148.2047,148.4637,148.1948,148.4238,4600.0
2016-07-11 13:30:00,148.99,149.03,148.93,148.96,2100.0,148.384,148.4238,148.3242,148.3541,2100.0
2016-07-11 13:35:00,148.96,149.1,148.92,148.98,7820.0,148.3541,148.4935,148.3143,148.374,7820.0
2016-07-11 13:40:00,149.02,149.09,149.01,149.09,200.0,148.4139,148.4836,148.4039,148.4836,200.0
2016-07-11 13:45:00,149.09,149.12,148.99,149.12,500.0,148.4836,148.5135,148.384,148.5135,500.0
2016-07-11 13:50:00,149.26,149.27,149.15,149.21,600.0,148.6529,148.6629,148.5433,148.6031,600.0
2016-07-11 13:55:00,149.2,149.21,148.95,148.95,8100.0,148.5931,148.6031,148.3442,148.3442,8100.0
2016-07-11 14:00:00,148.94,149.01,148.75,148.75,8600.0,148.3342,148.4039,148.145,148.145,8600.0
2016-07-11 14:05:00,148.81,148.81,148.38,148.44,6400.0,148.2047,148.2047,147.7765,147.8362,6400.0
2016-07-11 14:10:00,148.38,148.39,148.17,148.17,3417.0,147.7765,147.7864,147.5673,147.5673,3417.0
2016-07-11 14:15:00,148.24,148.34,148.16,148.28,2623.0,147.637,147.7366,147.5574,147.6769,2623.0
2016-07-11 14:20:00,148.23,148.32,148.22,148.22,700.0,147.6271,147.7167,147.6171,147.6171,700.0
2016-07-11 14:25:00,148.23,148.42,148.23,148.36,1200.0,147.6271,147.8163,147.6271,147.7566,1200.0
2016-07-11 14:30:00,148.45,148.5,148.43,148.43,659.0,147.8462,147.896,147.8263,147.8263,659.0
2016-07-11 14:35:00,148.5,148.57,148.4,148.4,1000.0,147.896,147.9657,147.7964,147.7964,1000.0
2016-07-11 14:40:00,148.49,148.55,148.43,148.47,3600.0,147.886,147.9458,147.8263,147.8661,3600.0
2016-07-11 14:45:00,148.55,148.79,148.4,148.7,5800.0,147.9458,148.1848,147.7964,148.0952,5800.0
2016-07-11 14:50:00,148.64,148.96,148.64,148.85,4100.0,148.0354,148.3541,148.0354,148.2446,4100.0
2016-07-11 14:55:00,148.86,148.93,148.82,148.89,14000.0,148.2545,148.3242,148.2147,148.2844,14000.0
2016-07-11 15:00:00,148.84,148.91,148.76,148.8,3400.0,148.2346,148.3043,148.1549,148.1948,3400.0
2016-07-11 15:05:00,148.76,148.93,148.76,148.9,1911.0,148.1549,148.3242,148.1549,148.2944,1911.0
2016-07-11 15:10:00,148.9,149.0,148.89,148.94,13100.0,148.2944,148.394,148.2844,148.3342,13100.0
2016-07-11 15:15:00,149.02,149.08,148.79,148.79,3080.0,148.4139,148.4736,148.1848,148.1848,3080.0
2016-07-11 15:20:00,148.95,148.98,148.83,148.86,2300.0,148.3442,148.374,148.2246,148.2545,2300.0
2016-07-11 15:25:00,148.86,149.05,148.82,148.99,9593.0,148.2545,148.4437,148.2147,148.384,9593.0
2016-07-11 15:30:00,148.92,149.3,148.92,149.3,3200.0,148.3143,148.6927,148.3143,148.6927,3200.0
2016-07-11 15:35:00,149.33,149.44,149.26,149.36,9566.0,148.7226,148.8322,148.6529,148.7525,9566.0
2016-07-11 15:40:00,149.36,149.45,149.28,149.4,14201.0,148.7525,148.8421,148.6728,148.7923,14201.0
2016-07-11 15:45:00,149.42,149.47,149.32,149.42,8350.0,148.8122,148.862,148.7126,148.8122,8350.0
2016-07-11 15:50:00,149.36,149.39,149.02,149.12,18791.0,148.7525,148.7824,148.4139,148.5135,18791.0
2016-07-11 15:55:00,149.11,149.17,149.05,149.06,18499.0,148.5035,148.5633,148.4437,148.4537,18499.0
2016-07-12 09:30:00,150.0,150.0,149.59,149.59,2856.0,149.3899,149.3899,148.9816,148.9816,2856.0
2016-07-12 09:35:00,150.0,150.94,149.79,150.54,2701.0,149.3899,150.3261,149.1807,149.9277,2701.0
2016-07-12 09:40:00,150.0,150.13,149.75,149.75,800.0,149.3899,149.5194,149.1409,149.1409,800.0
2016-07-12 09:45:00,149.77,150.01,149.61,149.62,5509.0,149.1608,149.3998,149.0015,149.0114,5509.0
2016-07-12 09:50:00,149.77,149.77,149.57,149.65,3100.0,149.1608,149.1608,148.9616,149.0413,3100.0
2016-07-12 09:55:00,149.65,149.65,149.51,149.51,600.0,149.0413,149.0413,148.9019,148.9019,600.0
2016-07-12 10:00:00,149.73,149.73,149.47,149.58,511.0,149.121,149.121,148.862,148.9716,511.0
2016-07-12 10:05:00,149.5,149.74,149.45,149.5,3297.0,148.8919,149.1309,148.8421,148.8919,3297.0
2016-07-12 10:10:00,149.59,149.68,149.4,149.44,3610.0,148.9816,149.0712,148.7923,148.8322,3610.0
2016-07-12 10:15:00,149.56,149.56,149.26,149.3,3161.0,148.9517,148.9517,148.6529,148.6927,3161.0
2016-07-12 10:20:00,149.0,149.0,148.99,148.99,400.0,148.394,148.394,148.384,148.384,400.0
2016-07-12 10:25:00,148.9,149.28,148.83,149.28,3700.0,148.2944,148.6728,148.2246,148.6728,3700.0
2016-07-12 10:30:00,149.36,149.39,149.32,149.33,800.0,148.7525,148.7824,148.7126,148.7226,800.0
2016-07-12 10:35:00,149.28,149.37,149.08,149.08,3290.0,148.6728,148.7624,148.4736,148.4736,3290.0
2016-07-12 10:40:00,148.94,149.03,148.94,149.03,600.0,148.3342,148.4238,148.3342,148.4238,600.0
2016-07-12 10:45:00,149.03,149.37,148.94,149.31,3588.0,148.4238,148.7624,148.3342,148.7027,3588.0
2016-07-12 10:50:00,149.37,150.04,149.35,150.02,18680.0,148.7624,149.4297,148.7425,149.4098,18680.0
2016-07-12 10:55:00,150.02,150.11,149.97,150.06,9858.0,149.4098,149.4994,149.36,149.4496,9858.0
2016-07-12 11:00:00,150.11,150.25,150.01,150.22,6699.0,149.4994,149.6389,149.3998,149.609,6699.0
2016-07-12 11:05:00,150.27,150.48,150.27,150.43,3900.0,149.6588,149.8679,149.6588,149.8181,3900.0
2016-07-12 11:10:00,150.5,150.88,150.5,150.63,3962.0,149.8879,150.2663,149.8879,150.0173,3962.0
2016-07-12 11:15:00,150.71,150.71,150.38,150.5,5009.0,150.097,150.097,149.7683,149.8879,5009.0
2016-07-12 11:20:00,150.61,150.84,150.61,150.81,1200.0,149.9974,150.2265,149.9974,150.1966,1200.0
2016-07-12 11:25:00,150.83,151.0,150.79,150.86,4000.0,150.2165,150.3858,150.1767,150.2464,4000.0
2016-07-12 11:30:00,150.84,151.08,150.8,151.08,2556.0,150.2265,150.4655,150.1866,150.4655,2556.0
2016-07-12 11:35:00,151.14,151.3,151.14,151.19,5960.0,150.5252,150.6846,150.5252,150.575,5960.0
2016-07-12 11:40:00,151.25,151.62,151.23,151.62,2908.0,150.6348,151.0033,150.6149,151.0033,2908.0
2016-07-12 11:45:00,151.48,151.76,151.38,151.55,4077.0,150.8639,151.1427,150.7643,150.9336,4077.0
2016-07-12 11:50:00,151.59,152.05,151.59,152.05,2250.0,150.9734,151.4315,150.9734,151.4315,2250.0
2016-07-12 11:55:00,152.07,152.31,151.88,151.98,7400.0,151.4515,151.6905,151.2622,151.3618,7400.0
2016-07-12 12:00:00,151.88,151.9,151.43,151.57,5998.0,151.2622,151.2822,150.8141,150.9535,5998.0
2016-07-12 12:05:00,151.57,151.83,151.54,151.83,5800.0,150.9535,151.2124,150.9236,151.2124,5800.0
2016-07-12 12:10:00,151.83,152.16,151.81,152.12,4150.0,151.2124,151.5411,151.1925,151.5013,4150.0
2016-07-12 12:15:00,152.05,152.16,151.99,152.14,1467.0,151.4315,151.5411,151.3718,151.5212,1467.0
2016-07-12 12:20:00,152.22,152.29,152.03,152.17,2700.0,151.6009,151.6706,151.4116,151.5511,2700.0
2016-07-12 12:25:00,152.22,152.31,152.15,152.3,2000.0,151.6009,151.6905,151.5311,151.6805,2000.0
2016-07-12 12:30:00,152.3,152.36,152.26,152.36,1100.0,151.6805,151.7403,151.6407,151.7403,1100.0
2016-07-12 12:35:00,152.35,152.51,152.12,152.12,5000.0,151.7303,151.8897,151.5013,151.5013,5000.0
2016-07-12 12:40:00,152.05,152.11,151.75,151.75,3110.0,151.4315,151.4913,151.1328,151.1328,3110.0
2016-07-12 12:45:00,151.69,151.74,151.35,151.42,4150.0,151.073,151.1228,150.7344,150.8041,4150.0
2016-07-12 12:50:00,151.31,151.89,151.3,151.74,2800.0,150.6946,151.2722,150.6846,151.1228,2800.0
2016-07-12 12:55:00,151.82,152.02,151.82,152.02,1300.0,151.2025,151.4017,151.2025,151.4017,1300.0
2016-07-12 13:00:00,151.81,152.09,151.81,151.96,5431.0,151.1925,151.4714,151.1925,151.3419,5431.0
2016-07-12 13:05:00,152.0,152.09,151.83,151.94,6825.0,151.3817,151.4714,151.2124,151.322,6825.0
2016-07-12 13:10:00,151.89,151.9,151.75,151.9,4952.0,151.2722,151.2822,151.1328,151.2822,4952.0
2016-07-12 13:15:00,151.93,152.02,151.89,151.99,7479.0,151.312,151.4017,151.2722,151.3718,7479.0
2016-07-12 13:20:00,152.0,152.1,151.95,152.02,4900.0,151.3817,151.4813,151.332,151.4017,4900.0
2016-07-12 13:25:00,151.98,152.15,151.98,152.03,4350.0,151.3618,151.5311,151.3618,151.4116,4350.0
2016-07-12 13:30:00,152.14,152.26,152.13,152.22,3475.0,151.5212,151.6407,151.5112,151.6009,3475.0
2016-07-12 13:35:00,152.3,152.42,152.27,152.42,1750.0,151.6805,151.8,151.6507,151.8,1750.0
2016-07-12 13:40:00,152.33,152.41,152.0,152.01,10026.0,151.7104,151.7901,151.3817,151.3917,10026.0
2016-07-12 13:45:00,152.04,152.17,151.47,151.5,3400.0,151.4216,151.5511,150.8539,150.8838,3400.0
2016-07-12 13:50:00,151.49,151.67,151.47,151.53,8312.0,150.8738,151.0531,150.8539,150.9137,8312.0
2016-07-12 13:55:00,151.44,151.48,151.0,151.0,5042.0,150.824,150.8639,150.3858,150.3858,5042.0
2016-07-12 14:00:00,151.01,151.21,151.0,151.17,4448.0,150.3958,150.595,150.3858,150.5551,4448.0
2016-07-12 14:05:00,151.22,151.46,151.17,151.46,2553.0,150.6049,150.8439,150.5551,150.8439,2553.0
2016-07-12 14:10:00,151.4,151.54,151.4,151.51,1400.0,150.7842,150.9236,150.7842,150.8937,1400.0
2016-07-12 14:15:00,151.54,151.54,151.44,151.52,3395.0,150.9236,150.9236,150.824,150.9037,3395.0
2016-07-12 14:20:00,151.52,151.52,151.41,151.41,1500.0,150.9037,150.9037,150.7941,150.7941,1500.0
2016-07-12 14:25:00,151.41,151.41,151.22,151.28,7028.0,150.7941,150.7941,150.6049,150.6647,7028.0
2016-07-12 14:30:00,151.26,151.32,151.15,151.28,2100.0,150.6448,150.7045,150.5352,150.6647,2100.0
2016-07-12 14:35:00,151.26,151.27,151.17,151.27,1853.0,150.6448,150.6547,150.5551,150.6547,1853.0
2016-07-12 14:40:00,151.2,151.52,151.2,151.52,3655.0,150.585,150.9037,150.585,150.9037,3655.0
2016-07-12 14:45:00,151.33,151.37,151.26,151.29,1600.0,150.7145,150.7543,150.6448,150.6746,1600.0
2016-07-12 14:50:00,151.31,151.51,151.31,151.47,3446.0,150.6946,150.8937,150.6946,150.8539,3446.0
2016-07-12 14:55:00,151.57,151.63,151.48,151.48,6330.0,150.9535,151.0133,150.8639,150.8639,6330.0
2016-07-12 15:00:00,151.51,151.73,151.46,151.59,8166.0,150.8937,151.1128,150.8439,150.9734,8166.0
2016-07-12 15:05:00,151.52,151.58,151.4,151.47,7313.0,150.9037,150.9635,150.7842,150.8539,7313.0
2016-07-12 15:10:00,151.42,151.42,151.26,151.34,7372.0,150.8041,150.8041,150.6448,150.7244,7372.0
2016-07-12 15:15:00,151.31,151.31,151.03,151.03,5823.0,150.6946,150.6946,150.4157,150.4157,5823.0
2016-07-12 15:20:00,151.03,151.18,151.0,151.17,5682.0,150.4157,150.5651,150.3858,150.5551,5682.0
2016-07-12 15:25:00,151.18,151.39,151.18,151.25,6100.0,150.5651,150.7742,150.5651,150.6348,6100.0
2016-07-12 15:30:00,151.3,151.39,151.28,151.39,3401.0,150.6846,150.7742,150.6647,150.7742,3401.0
2016-07-12 15:35:00,151.41,151.48,151.34,151.45,8751.0,150.7941,150.8639,150.7244,150.834,8751.0
2016-07-12 15:40:00,151.47,151.48,151.3,151.41,11950.0,150.8539,150.8639,150.6846,150.7941,11950.0
2016-07-12 15:45:00,151.4,151.79,151.37,151.74,20119.0,150.7842,151.1726,150.7543,151.1228,20119.0
2016-07-12 15:50:00,151.71,151.74,151.23,151.25,47029.0,151.0929,151.1228,150.6149,150.6348,47029.0
2016-07-12 15:55:00,151.25,151.29,151.05,151.1,39530.0,150.6348,150.6746,150.4356,150.4854,39530.0
2016-07-13 09:30:00,151.96,151.96,151.96,151.96,1083.0,151.3419,151.3419,151.3419,151.3419,1083.0
2016-07-13 09:35:00,151.25,151.25,151.24,151.24,200.0,150.6348,150.6348,150.6248,150.6248,200.0
2016-07-13 09:40:00,151.21,151.21,150.55,150.55,2000.0,150.595,150.595,149.9376,149.9376,2000.0
2016-07-13 09:45:00,150.54,150.54,150.44,150.49,525.0,149.9277,149.9277,149.8281,149.8779,525.0
2016-07-13 09:50:00,150.38,150.49,150.22,150.32,2400.0,149.7683,149.8779,149.609,149.7086,2400.0
2016-07-13 09:55:00,150.53,150.54,150.28,150.28,400.0,149.9177,149.9277,149.6687,149.6687,400.0
2016-07-13 10:00:00,150.54,150.59,150.15,150.15,2200.0,149.9277,149.9775,149.5393,149.5393,2200.0
2016-07-13 10:05:00,150.15,150.67,150.13,150.13,1400.0,149.5393,150.0572,149.5194,149.5194,1400.0
2016-07-13 10:10:00,150.15,150.34,150.14,150.2,799.0,149.5393,149.7285,149.5293,149.5891,799.0
2016-07-13 10:15:00,150.27,150.27,149.87,149.87,2080.0,149.6588,149.6588,149.2604,149.2604,2080.0
2016-07-13 10:20:00,149.87,149.87,149.87,149.87,0.0,149.2604,149.2604,149.2604,149.2604,0.0
2016-07-13 10:25:00,149.88,149.88,149.5,149.5,1000.0,149.2704,149.2704,148.8919,148.8919,1000.0
2016-07-13 10:30:00,149.54,149.69,149.39,149.51,1222.0,148.9318,149.0811,148.7824,148.9019,1222.0
2016-07-13 10:35:00,149.4,149.4,149.38,149.38,575.0,148.7923,148.7923,148.7724,148.7724,575.0
2016-07-13 10:40:00,149.33,149.6,149.32,149.54,1500.0,148.7226,148.9915,148.7126,148.9318,1500.0
2016-07-13 10:45:00,149.78,150.0,149.66,149.66,1743.0,149.1708,149.3899,149.0513,149.0513,1743.0
2016-07-13 10:50:00,149.91,149.91,149.88,149.89,200.0,149.3003,149.3003,149.2704,149.2803,200.0
2016-07-13 10:55:00,149.65,150.0,149.65,150.0,2467.0,149.0413,149.3899,149.0413,149.3899,2467.0
2016-07-13 11:00:00,150.09,150.2,150.0,150.12,8200.0,149.4795,149.5891,149.3899,149.5094,8200.0
2016-07-13 11:05:00,150.06,150.13,149.62,149.62,2000.0,149.4496,149.5194,149.0114,149.0114,2000.0
2016-07-13 11:10:00,149.61,149.97,149.61,149.76,1500.0,149.0015,149.36,149.0015,149.1509,1500.0
2016-07-13 11:15:00,149.78,149.85,149.33,149.44,2258.0,149.1708,149.2405,148.7226,148.8322,2258.0
2016-07-13 11:20:00,149.27,149.79,149.27,149.79,2161.0,148.6629,149.1807,148.6629,149.1807,2161.0
2016-07-13 11:25:00,149.66,149.66,149.61,149.61,490.0,149.0513,149.0513,149.0015,149.0015,490.0
2016-07-13 11:30:00,149.65,149.67,149.51,149.56,400.0,149.0413,149.0612,148.9019,148.9517,400.0
2016-07-13 11:35:00,149.46,149.46,149.14,149.14,3800.0,148.8521,148.8521,148.5334,148.5334,3800.0
2016-07-13 11:40:00,149.14,149.18,148.69,148.69,26100.0,148.5334,148.5732,148.0852,148.0852,26100.0
2016-07-13 11:45:00,148.94,149.0,148.69,149.0,2652.0,148.3342,148.394,148.0852,148.394,2652.0
2016-07-13 11:50:00,148.94,149.11,148.94,149.11,20620.0,148.3342,148.5035,148.3342,148.5035,20620.0
2016-07-13 11:55:00,149.14,149.19,149.05,149.18,16000.0,148.5334,148.5832,148.4437,148.5732,16000.0
2016-07-13 12:00:00,149.1,149.11,149.1,149.1,400.0,148.4935,148.5035,148.4935,148.4935,400.0
2016-07-13 12:05:00,149.08,149.08,148.74,148.86,1937.0,148.4736,148.4736,148.135,148.2545,1937.0
2016-07-13 12:10:00,148.73,148.84,148.73,148.74,400.0,148.125,148.2346,148.125,148.135,400.0
2016-07-13 12:15:00,148.91,148.91,148.77,148.84,400.0,148.3043,148.3043,148.1649,148.2346,400.0
2016-07-13 12:20:00,148.84,149.02,148.75,149.0,1700.0,148.2346,148.4139,148.145,148.394,1700.0
2016-07-13 12:25:00,149.0,149.0,149.0,149.0,0.0,148.394,148.394,148.394,148.394,0.0
2016-07-13 12:30:00,148.88,149.01,148.85,148.85,1200.0,148.2744,148.4039,148.2446,148.2446,1200.0
2016-07-13 12:35:00,148.87,149.0,148.82,149.0,2663.0,148.2645,148.394,148.2147,148.394,2663.0
2016-07-13 12:40:00,149.03,149.11,149.02,149.11,2468.0,148.4238,148.5035,148.4139,148.5035,2468.0
2016-07-13 12:45:00,149.08,149.12,149.04,149.12,1942.0,148.4736,148.5135,148.4338,148.5135,1942.0
2016-07-13 12:50:00,149.05,149.05,148.94,148.94,600.0,148.4437,148.4437,148.3342,148.3342,600.0
2016-07-13 12:55:00,149.04,149.16,149.0,149.16,1300.0,148.4338,148.5533,148.394,148.5533,1300.0
2016-07-13 13:00:00,149.06,149.06,149.02,149.03,600.0,148.4537,148.4537,148.4139,148.4238,600.0
2016-07-13 13:05:00,148.93,149.03,148.93,149.03,200.0,148.3242,148.4238,148.3242,148.4238,200.0
2016-07-13 13:10:00,148.92,148.92,148.92,148.92,200.0,148.3143,148.3143,148.3143,148.3143,200.0
2016-07-13 13:15:00,148.93,149.06,148.78,148.97,5400.0,148.3242,148.4537,148.1748,148.3641,5400.0
2016-07-13 13:20:00,148.89,149.2,148.89,149.11,4000.0,148.2844,148.5931,148.2844,148.5035,4000.0
2016-07-13 13:25:00,149.08,149.1,149.03,149.1,700.0,148.4736,148.4935,148.4238,148.4935,700.0
2016-07-13 13:30:00,149.1,149.2,149.07,149.07,900.0,148.4935,148.5931,148.4637,148.4637,900.0
2016-07-13 13:35:00,149.23,149.52,149.23,149.52,800.0,148.623,148.9118,148.623,148.9118,800.0
2016-07-13 13:40:00,149.55,149.87,149.55,149.87,700.0,148.9417,149.2604,148.9417,149.2604,700.0
2016-07-13 13:45:00,149.87,150.0,149.87,150.0,800.0,149.2604,149.3899,149.2604,149.3899,800.0
2016-07-13 13:50:00,149.89,150.0,149.82,149.86,1030.0,149.2803,149.3899,149.2106,149.2505,1030.0
2016-07-13 13:55:00,149.73,149.73,149.54,149.54,600.0,149.121,149.121,148.9318,148.9318,600.0
2016-07-13 14:00:00,149.51,149.51,149.36,149.46,915.0,148.9019,148.9019,148.7525,148.8521,915.0
2016-07-13 14:05:00,149.6,149.79,149.51,149.72,1400.0,148.9915,149.1807,148.9019,149.111,1400.0
2016-07-13 14:10:00,149.72,149.72,149.72,149.72,0.0,149.111,149.111,149.111,149.111,0.0
2016-07-13 14:15:00,149.8,149.8,149.43,149.43,756.0,149.1907,149.1907,148.8222,148.8222,756.0
2016-07-13 14:20:00,149.63,149.64,149.63,149.63,156.0,149.0214,149.0313,149.0214,149.0214,156.0
2016-07-13 14:25:00,149.64,149.64,149.64,149.64,100.0,149.0313,149.0313,149.0313,149.0313,100.0
2016-07-13 14:30:00,149.61,149.61,149.47,149.47,700.0,149.0015,149.0015,148.862,148.862,700.0
2016-07-13 14:35:00,149.49,149.57,149.49,149.56,352.0,148.882,148.9616,148.882,148.9517,352.0
2016-07-13 14:40:00,149.51,149.51,149.4,149.4,300.0,148.9019,148.9019,148.7923,148.7923,300.0
2016-07-13 14:45:00,149.5,149.5,149.49,149.49,300.0,148.8919,148.8919,148.882,148.882,300.0
2016-07-13 14:50:00,149.56,149.63,149.5,149.55,1500.0,148.9517,149.0214,148.8919,148.9417,1500.0
2016-07-13 14:55:00,149.55,149.55,149.55,149.55,0.0,148.9417,148.9417,148.9417,148.9417,0.0
2016-07-13 15:00:00,149.42,149.5,149.4,149.5,900.0,148.8122,148.8919,148.7923,148.8919,900.0
2016-07-13 15:05:00,149.55,149.55,149.45,149.45,1000.0,148.9417,148.9417,148.8421,148.8421,1000.0
2016-07-13 15:10:00,149.53,149.59,149.35,149.35,1000.0,148.9218,148.9816,148.7425,148.7425,1000.0
2016-07-13 15:15:00,149.3,149.47,149.3,149.47,345.0,148.6927,148.862,148.6927,148.862,345.0
2016-07-13 15:20:00,149.46,149.48,149.29,149.29,1700.0,148.8521,148.872,148.6828,148.6828,1700.0
2016-07-13 15:25:00,149.28,149.41,149.14,149.19,8516.0,148.6728,148.8023,148.5334,148.5832,8516.0
2016-07-13 15:30:00,149.22,149.39,149.17,149.36,2500.0,148.6131,148.7824,148.5633,148.7525,2500.0
2016-07-13 15:35:00,149.34,149.67,149.33,149.56,1535.0,148.7326,149.0612,148.7226,148.9517,1535.0
2016-07-13 15:40:00,149.56,149.85,149.54,149.85,1740.0,148.9517,149.2405,148.9318,149.2405,1740.0
2016-07-13 15:45:00,149.85,149.85,149.22,149.22,10644.0,149.2405,149.2405,148.6131,148.6131,10644.0
2016-07-13 15:50:00,149.2,149.41,149.19,149.31,2700.0,148.5931,148.8023,148.5832,148.7027,2700.0
2016-07-13 15:55:00,149.28,149.36,149.22,149.3,9639.0,148.6728,148.7525,148.6131,148.6927,9639.0
2016-07-14 09:30:00,150.61,151.06,150.61,150.87,2206.0,149.9974,150.4456,149.9974,150.2563,2206.0
2016-07-14 09:35:00,150.6,150.95,150.23,150.65,5900.0,149.9874,150.336,149.6189,150.0372,5900.0
2016-07-14 09:40:00,150.69,150.8,150.38,150.55,4050.0,150.0771,150.1866,149.7683,149.9376,4050.0
2016-07-14 09:45:00,150.68,150.75,150.24,150.68,2400.0,150.0671,150.1368,149.6289,150.0671,2400.0
2016-07-14 09:50:00,150.73,150.74,149.97,150.02,7916.0,150.1169,150.1269,149.36,149.4098,7916.0
2016-07-14 09:55:00,149.98,150.29,149.93,150.19,2100.0,149.37,149.6787,149.3202,149.5791,2100.0
2016-07-14 10:00:00,150.21,150.22,149.8,150.14,6632.0,149.599,149.609,149.1907,149.5293,6632.0
2016-07-14 10:05:00,149.95,150.09,149.7,149.78,4945.0,149.3401,149.4795,149.0911,149.1708,4945.0
2016-07-14 10:10:00,150.18,150.18,149.78,150.05,1000.0,149.5692,149.5692,149.1708,149.4397,1000.0
2016-07-14 10:15:00,150.05,150.05,149.62,149.63,2200.0,149.4397,149.4397,149.0114,149.0214,2200.0
2016-07-14 10:20:00,149.71,149.98,149.64,149.98,1300.0,149.1011,149.37,149.0313,149.37,1300.0
2016-07-14 10:25:00,149.96,150.03,149.81,149.81,2157.0,149.35,149.4198,149.2007,149.2007,2157.0
2016-07-14 10:30:00,149.9,150.36,149.9,150.1,4666.0,149.2903,149.7484,149.2903,149.4895,4666.0
2016-07-14 10:35:00,150.11,150.24,149.77,149.77,3200.0,149.4994,149.6289,149.1608,149.1608,3200.0
2016-07-14 10:40:00,150.02,150.02,149.66,149.66,1350.0,149.4098,149.4098,149.0513,149.0513,1350.0
2016-07-14 10:45:00,149.71,149.93,149.58,149.6,1678.0,149.1011,149.3202,148.9716,148.9915,1678.0
2016-07-14 10:50:00,149.56,149.7,149.52,149.69,1100.0,148.9517,149.0911,148.9118,149.0811,1100.0
2016-07-14 10:55:00,149.69,149.89,149.53,149.6,2700.0,149.0811,149.2803,148.9218,148.9915,2700.0
2016-07-14 11:00:00,149.71,150.21,149.71,150.14,3000.0,149.1011,149.599,149.1011,149.5293,3000.0
2016-07-14 11:05:00,150.03,150.17,149.96,150.01,1400.0,149.4198,149.5592,149.35,149.3998,1400.0
2016-07-14 11:10:00,150.18,150.18,149.8,149.93,3700.0,149.5692,149.5692,149.1907,149.3202,3700.0
2016-07-14 11:15:00,149.81,149.99,149.64,149.8,2420.0,149.2007,149.3799,149.0313,149.1907,2420.0
2016-07-14 11:20:00,149.62,149.79,149.47,149.47,3170.0,149.0114,149.1807,148.862,148.862,3170.0
2016-07-14 11:25:00,149.48,149.67,149.42,149.42,1600.0,148.872,149.0612,148.8122,148.8122,1600.0
2016-07-14 11:30:00,149.44,149.68,149.43,149.67,500.0,148.8322,149.0712,148.8222,149.0612,500.0
2016-07-14 11:35:00,149.56,149.66,149.41,149.52,800.0,148.9517,149.0513,148.8023,148.9118,800.0
2016-07-14 11:40:00,149.41,149.62,149.4,149.47,1973.0,148.8023,149.0114,148.7923,148.862,1973.0
2016-07-14 11:45:00,149.59,149.71,149.5,149.51,1700.0,148.9816,149.1011,148.8919,148.9019,1700.0
2016-07-14 11:50:00,149.48,149.89,149.48,149.76,4500.0,148.872,149.2803,148.872,149.1509,4500.0
2016-07-14 11:55:00,149.74,149.75,149.56,149.65,900.0,149.1309,149.1409,148.9517,149.0413,900.0
2016-07-14 12:00:00,149.6,149.72,149.51,149.56,1330.0,148.9915,149.111,148.9019,148.9517,1330.0
2016-07-14 12:05:00,149.69,149.82,149.69,149.7,1400.0,149.0811,149.2106,149.0811,149.0911,1400.0
2016-07-14 12:10:00,149.7,149.81,149.68,149.74,500.0,149.0911,149.2007,149.0712,149.1309,500.0
2016-07-14 12:15:00,149.64,149.66,149.3,149.45,3300.0,149.0313,149.0513,148.6927,148.8421,3300.0
2016-07-14 12:20:00,149.38,149.45,149.28,149.4,5100.0,148.7724,148.8421,148.6728,148.7923,5100.0
2016-07-14 12:25:00,149.38,149.4,149.15,149.39,3342.0,148.7724,148.7923,148.5433,148.7824,3342.0
2016-07-14 12:30:00,149.49,149.49,149.32,149.33,700.0,148.882,148.882,148.7126,148.7226,700.0
2016-07-14 12:35:00,149.32,149.66,149.32,149.51,1900.0,148.7126,149.0513,148.7126,148.9019,1900.0
2016-07-14 12:40:00,149.5,149.65,149.38,149.47,1500.0,148.8919,149.0413,148.7724,148.862,1500.0
2016-07-14 12:45:00,149.41,149.47,149.35,149.38,500.0,148.8023,148.862,148.7425,148.7724,500.0
2016-07-14 12:50:00,149.5,149.52,149.38,149.46,2100.0,148.8919,148.9118,148.7724,148.8521,2100.0
2016-07-14 12:55:00,149.55,149.56,149.49,149.49,400.0,148.9417,148.9517,148.882,148.882,400.0
2016-07-14 13:00:00,149.47,149.5,149.22,149.28,2283.0,148.862,148.8919,148.6131,148.6728,2283.0
2016-07-14 13:05:00,149.21,149.33,148.91,148.95,7000.0,148.6031,148.7226,148.3043,148.3442,7000.0
2016-07-14 13:10:00,149.0,149.0,148.85,148.9,1300.0,148.394,148.394,148.2446,148.2944,1300.0
2016-07-14 13:15:00,149.01,149.11,148.74,149.01,5750.0,148.4039,148.5035,148.135,148.4039,5750.0
2016-07-14 13:20:00,148.93,149.04,148.78,148.91,6492.0,148.3242,148.4338,148.1748,148.3043,6492.0
2016-07-14 13:25:00,148.8,149.05,148.8,148.93,10510.0,148.1948,148.4437,148.1948,148.3242,10510.0
2016-07-14 13:30:00,148.95,149.04,148.88,149.04,2579.0,148.3442,148.4338,148.2744,148.4338,2579.0
2016-07-14 13:35:00,149.0,149.07,148.98,149.0,4900.0,148.394,148.4637,148.374,148.394,4900.0
2016-07-14 13:40:00,149.0,149.03,149.0,149.02,300.0,148.394,148.4238,148.394,148.4139,300.0
2016-07-14 13:45:00,148.98,149.05,148.96,149.05,550.0,148.374,148.4437,148.3541,148.4437,550.0
2016-07-14 13:50:00,149.06,149.14,149.02,149.13,2160.0,148.4537,148.5334,148.4139,148.5234,2160.0
2016-07-14 13:55:00,148.97,149.09,148.9,149.0,2508.0,148.3641,148.4836,148.2944,148.394,2508.0
2016-07-14 14:00:00,148.93,149.07,148.93,149.07,400.0,148.3242,148.4637,148.3242,148.4637,400.0
2016-07-14 14:05:00,149.0,149.03,148.85,148.89,1341.0,148.394,148.4238,148.2446,148.2844,1341.0
2016-07-14 14:10:00,148.98,149.06,148.87,148.96,4101.0,148.374,148.4537,148.2645,148.3541,4101.0
2016-07-14 14:15:00,149.0,149.04,148.91,149.0,12873.0,148.394,148.4338,148.3043,148.394,12873.0
2016-07-14 14:20:00,148.95,149.0,148.94,148.94,2800.0,148.3442,148.394,148.3342,148.3342,2800.0
2016-07-14 14:25:00,148.95,149.03,148.93,149.0,3900.0,148.3442,148.4238,148.3242,148.394,3900.0
2016-07-14 14:30:00,148.99,149.0,148.93,148.94,9985.0,148.384,148.394,148.3242,148.3342,9985.0
2016-07-14 14:35:00,148.95,149.01,148.87,148.93,6819.0,148.3442,148.4039,148.2645,148.3242,6819.0
2016-07-14 14:40:00,148.91,149.0,148.91,148.97,9362.0,148.3043,148.394,148.3043,148.3641,9362.0
2016-07-14 14:45:00,148.98,149.0,148.93,148.94,9283.0,148.374,148.394,148.3242,148.3342,9283.0
2016-07-14 14:50:00,148.98,149.33,148.98,149.33,8375.0,148.374,148.7226,148.374,148.7226,8375.0
2016-07-14 14:55:00,149.28,149.38,149.2,149.28,5690.0,148.6728,148.7724,148.5931,148.6728,5690.0
2016-07-14 15:00:00,149.28,149.44,149.18,149.43,3436.0,148.6728,148.8322,148.5732,148.8222,3436.0
2016-07-14 15:05:00,149.4,149.46,149.22,149.46,5000.0,148.7923,148.8521,148.6131,148.8521,5000.0
2016-07-14 15:10:00,149.44,149.47,149.28,149.37,3100.0,148.8322,148.862,148.6728,148.7624,3100.0
2016-07-14 15:15:00,149.37,149.37,149.37,149.37,0.0,148.7624,148.7624,148.7624,148.7624,0.0
2016-07-14 15:20:00,149.32,149.44,149.23,149.33,2797.0,148.7126,148.8322,148.623,148.7226,2797.0
2016-07-14 15:25:00,149.33,149.44,149.26,149.39,1840.0,148.7226,148.8322,148.6529,148.7824,1840.0
2016-07-14 15:30:00,149.29,149.35,149.19,149.22,4200.0,148.6828,148.7425,148.5832,148.6131,4200.0
2016-07-14 15:35:00,149.2,149.22,149.17,149.22,400.0,148.5931,148.6131,148.5633,148.6131,400.0
2016-07-14 15:40:00,149.22,149.26,149.09,149.12,1700.0,148.6131,148.6529,148.4836,148.5135,1700.0
2016-07-14 15:45:00,149.13,149.38,149.04,149.38,13625.0,148.5234,148.7724,148.4338,148.7724,13625.0
2016-07-14 15:50:00,149.38,149.39,149.24,149.39,1500.0,148.7724,148.7824,148.633,148.7824,1500.0
2016-07-14 15:55:00,149.38,149.38,149.06,149.14,7600.0,148.7724,148.7724,148.4537,148.5334,7600.0
2016-07-15 09:30:00,148.77,149.96,148.77,149.96,2244.0,148.1649,149.35,148.1649,149.35,2244.0
2016-07-15 09:35:00,149.31,149.8,148.75,148.96,4340.0,148.7027,149.1907,148.145,148.3541,4340.0
2016-07-15 09:40:00,148.86,148.97,148.43,148.43,901.0,148.2545,148.3641,147.8263,147.8263,901.0
2016-07-15 09:45:00,148.5,148.99,148.37,148.39,3600.0,147.896,148.384,147.7665,147.7864,3600.0
2016-07-15 09:50:00,148.15,149.06,148.15,148.3,3300.0,147.5474,148.4537,147.5474,147.6968,3300.0
2016-07-15 09:55:00,147.71,148.47,147.71,148.24,2350.0,147.1092,147.8661,147.1092,147.637,2350.0
2016-07-15 10:00:00,148.21,148.71,148.07,148.71,4770.0,147.6072,148.1051,147.4677,148.1051,4770.0
2016-07-15 10:05:00,148.56,148.56,148.24,148.4,1600.0,147.9557,147.9557,147.637,147.7964,1600.0
2016-07-15 10:10:00,148.4,148.58,147.96,148.0,5138.0,147.7964,147.9757,147.3582,147.398,5138.0
2016-07-15 10:15:00,147.92,147.92,147.7,147.75,1600.0,147.3183,147.3183,147.0992,147.149,1600.0
2016-07-15 10:20:00,147.76,148.08,147.76,147.87,7699.0,147.159,147.4777,147.159,147.2685,7699.0
2016-07-15 10:25:00,147.85,148.27,147.7,147.7,6500.0,147.2486,147.6669,147.0992,147.0992,6500.0
2016-07-15 10:30:00,147.81,147.81,147.52,147.52,4700.0,147.2088,147.2088,146.92,146.92,4700.0
2016-07-15 10:35:00,147.55,147.82,147.37,147.82,3300.0,146.9498,147.2188,146.7706,147.2188,3300.0
2016-07-15 10:40:00,147.88,148.05,147.81,147.83,8588.0,147.2785,147.4478,147.2088,147.2287,8588.0
2016-07-15 10:45:00,147.75,148.06,147.69,147.86,5805.0,147.149,147.4578,147.0893,147.2586,5805.0
2016-07-15 10:50:00,147.89,148.11,147.86,148.11,7029.0,147.2885,147.5076,147.2586,147.5076,7029.0
2016-07-15 10:55:00,148.16,148.22,147.93,147.94,7585.0,147.5574,147.6171,147.3283,147.3383,7585.0
2016-07-15 11:00:00,147.96,148.42,147.9,147.93,5707.0,147.3582,147.8163,147.2984,147.3283,5707.0
2016-07-15 11:05:00,147.93,148.0,147.89,147.95,3724.0,147.3283,147.398,147.2885,147.3482,3724.0
2016-07-15 11:10:00,147.92,148.09,147.9,147.9,3340.0,147.3183,147.4877,147.2984,147.2984,3340.0
2016-07-15 11:15:00,147.93,148.0,147.83,147.86,2900.0,147.3283,147.398,147.2287,147.2586,2900.0
2016-07-15 11:20:00,147.83,147.99,147.8,147.99,4389.0,147.2287,147.3881,147.1988,147.3881,4389.0
2016-07-15 11:25:00,148.0,148.26,147.94,148.06,4810.0,147.398,147.657,147.3383,147.4578,4810.0
2016-07-15 11:30:00,147.99,148.09,147.94,148.07,2351.0,147.3881,147.4877,147.3383,147.4677,2351.0
2016-07-15 11:35:00,148.12,148.15,147.93,147.99,2800.0,147.5175,147.5474,147.3283,147.3881,2800.0
2016-07-15 11:40:00,148.01,148.32,148.01,148.07,2131.0,147.408,147.7167,147.408,147.4677,2131.0
2016-07-15 11:45:00,148.06,148.06,147.82,147.83,700.0,147.4578,147.4578,147.2188,147.2287,700.0
2016-07-15 11:50:00,147.69,147.87,147.69,147.87,2700.0,147.0893,147.2685,147.0893,147.2685,2700.0
2016-07-15 11:55:00,147.88,148.25,147.88,148.03,2834.0,147.2785,147.647,147.2785,147.4279,2834.0
2016-07-15 12:00:00,148.0,148.15,147.97,147.97,25800.0,147.398,147.5474,147.3681,147.3681,25800.0
2016-07-15 12:05:00,148.02,148.06,147.93,148.0,3934.0,147.4179,147.4578,147.3283,147.398,3934.0
2016-07-15 12:10:00,147.89,147.93,147.81,147.81,1567.0,147.2885,147.3283,147.2088,147.2088,1567.0
2016-07-15 12:15:00,147.97,148.0,147.92,147.92,2432.0,147.3681,147.398,147.3183,147.3183,2432.0
2016-07-15 12:20:00,147.91,148.0,147.71,147.78,2900.0,147.3084,147.398,147.1092,147.1789,2900.0
2016-07-15 12:25:00,147.83,148.0,147.83,147.94,1900.0,147.2287,147.398,147.2287,147.3383,1900.0
2016-07-15 12:30:00,147.98,148.09,147.93,147.97,3122.0,147.3781,147.4877,147.3283,147.3681,3122.0
2016-07-15 12:35:00,147.84,147.94,147.74,147.94,3403.0,147.2387,147.3383,147.1391,147.3383,3403.0
2016-07-15 12:40:00,147.82,147.87,147.78,147.81,3415.0,147.2188,147.2685,147.1789,147.2088,3415.0
2016-07-15 12:45:00,147.82,147.82,147.48,147.52,2050.0,147.2188,147.2188,146.8801,146.92,2050.0
2016-07-15 12:50:00,147.54,147.7,147.54,147.59,800.0,146.9399,147.0992,146.9399,146.9897,800.0
2016-07-15 12:55:00,147.59,147.59,147.33,147.33,5876.0,146.9897,146.9897,146.7307,146.7307,5876.0
2016-07-15 13:00:00,147.38,147.72,147.38,147.71,2100.0,146.7805,147.1192,146.7805,147.1092,2100.0
2016-07-15 13:05:00,147.61,147.65,147.6,147.65,2900.0,147.0096,147.0494,146.9996,147.0494,2900.0
2016-07-15 13:10:00,147.72,147.72,147.58,147.63,4511.0,147.1192,147.1192,146.9797,147.0295,4511.0
2016-07-15 13:15:00,147.66,147.9,147.66,147.9,2300.0,147.0594,147.2984,147.0594,147.2984,2300.0
2016-07-15 13:20:00,147.88,148.26,147.87,148.0,6000.0,147.2785,147.657,147.2685,147.398,6000.0
2016-07-15 13:25:00,148.15,148.15,147.99,148.03,4700.0,147.5474,147.5474,147.3881,147.4279,4700.0
2016-07-15 13:30:00,148.08,148.08,147.94,148.02,4600.0,147.4777,147.4777,147.3383,147.4179,4600.0
2016-07-15 13:35:00,147.99,148.19,147.98,148.03,4300.0,147.3881,147.5872,147.3781,147.4279,4300.0
2016-07-15 13:40:00,148.03,148.34,148.0,148.34,12001.0,147.4279,147.7366,147.398,147.7366,12001.0
2016-07-15 13:45:00,148.33,148.33,148.13,148.16,5400.0,147.7267,147.7267,147.5275,147.5574,5400.0
2016-07-15 13:50:00,148.15,148.25,148.15,148.22,3300.0,147.5474,147.647,147.5474,147.6171,3300.0
2016-07-15 13:55:00,148.22,148.5,148.2,148.4,2100.0,147.6171,147.896,147.5972,147.7964,2100.0
2016-07-15 14:00:00,148.39,148.42,148.26,148.37,10393.0,147.7864,147.8163,147.657,147.7665,10393.0
2016-07-15 14:05:00,148.36,148.43,148.27,148.32,5784.0,147.7566,147.8263,147.6669,147.7167,5784.0
2016-07-15 14:10:00,148.31,148.36,148.25,148.25,5347.0,147.7068,147.7566,147.647,147.647,5347.0
2016-07-15 14:15:00,148.31,148.36,148.16,148.16,4500.0,147.7068,147.7566,147.5574,147.5574,4500.0
2016-07-15 14:20:00,148.2,148.26,148.13,148.18,2106.0,147.5972,147.657,147.5275,147.5773,2106.0
2016-07-15 14:25:00,148.21,148.21,148.02,148.12,2600.0,147.6072,147.6072,147.4179,147.5175,2600.0
2016-07-15 14:30:00,148.21,148.3,148.08,148.27,11590.0,147.6072,147.6968,147.4777,147.6669,11590.0
2016-07-15 14:35:00,148.21,148.26,148.09,148.1,2505.0,147.6072,147.657,147.4877,147.4976,2505.0
2016-07-15 14:40:00,148.09,148.16,148.04,148.05,2900.0,147.4877,147.5574,147.4379,147.4478,2900.0
2016-07-15 14:45:00,148.08,148.24,148.0,148.04,2700.0,147.4777,147.637,147.398,147.4379,2700.0
2016-07-15 14:50:00,148.0,148.2,148.0,148.07,2170.0,147.398,147.5972,147.398,147.4677,2170.0
2016-07-15 14:55:00,148.03,148.15,148.03,148.04,2500.0,147.4279,147.5474,147.4279,147.4379,2500.0
2016-07-15 15:00:00,148.03,148.21,148.02,148.05,6130.0,147.4279,147.6072,147.4179,147.4478,6130.0
2016-07-15 15:05:00,148.03,148.12,148.03,148.04,3500.0,147.4279,147.5175,147.4279,147.4379,3500.0
2016-07-15 15:10:00,148.03,148.17,148.0,148.09,5400.0,147.4279,147.5673,147.398,147.4877,5400.0
2016-07-15 15:15:00,148.11,148.24,148.09,148.16,4100.0,147.5076,147.637,147.4877,147.5574,4100.0
2016-07-15 15:20:00,148.23,148.31,148.2,148.21,3915.0,147.6271,147.7068,147.5972,147.6072,3915.0
2016-07-15 15:25:00,148.22,148.32,148.21,148.29,7400.0,147.6171,147.7167,147.6072,147.6868,7400.0
2016-07-15 15:30:00,148.31,148.45,148.25,148.36,10191.0,147.7068,147.8462,147.647,147.7566,10191.0
2016-07-15 15:35:00,148.38,148.72,148.38,148.72,5167.0,147.7765,148.1151,147.7765,148.1151,5167.0
2016-07-15 15:40:00,148.66,148.74,148.58,148.68,5688.0,148.0553,148.135,147.9757,148.0753,5688.0
2016-07-15 15:45:00,148.69,148.79,148.64,148.74,5969.0,148.0852,148.1848,148.0354,148.135,5969.0
2016-07-15 15:50:00,148.78,148.96,148.5,148.5,22516.0,148.1748,148.3541,147.896,147.896,22516.0
2016-07-15 15:55:00,148.52,148.55,148.43,148.43,25474.0,147.9159,147.9458,147.8263,147.8263,25474.0
2016-07-18 09:30:00,149.11,149.3,149.11,149.3,1616.0,148.5035,148.6927,148.5035,148.6927,1616.0
2016-07-18 09:35:00,149.14,149.14,148.84,148.98,3200.0,148.5334,148.5334,148.2346,148.374,3200.0
2016-07-18 09:40:00,148.85,148.85,148.1,148.11,1600.0,148.2446,148.2446,147.4976,147.5076,1600.0
2016-07-18 09:45:00,148.3,148.31,147.56,147.78,3300.0,147.6968,147.7068,146.9598,147.1789,3300.0
2016-07-18 09:50:00,147.66,147.95,147.35,147.38,5250.0,147.0594,147.3482,146.7507,146.7805,5250.0
2016-07-18 09:55:00,147.38,147.85,147.36,147.65,1900.0,146.7805,147.2486,146.7606,147.0494,1900.0
2016-07-18 10:00:00,147.95,148.23,147.63,148.19,3300.0,147.3482,147.6271,147.0295,147.5872,3300.0
2016-07-18 10:05:00,148.17,148.48,147.95,148.01,5094.0,147.5673,147.8761,147.3482,147.408,5094.0
2016-07-18 10:10:00,148.23,148.23,147.96,147.96,1400.0,147.6271,147.6271,147.3582,147.3582,1400.0
2016-07-18 10:15:00,147.81,148.48,147.76,148.27,1600.0,147.2088,147.8761,147.159,147.6669,1600.0
2016-07-18 10:20:00,148.45,148.45,148.26,148.29,500.0,147.8462,147.8462,147.657,147.6868,500.0
2016-07-18 10:25:00,148.45,148.77,148.43,148.58,1600.0,147.8462,148.1649,147.8263,147.9757,1600.0
2016-07-18 10:30:00,148.61,149.1,148.61,148.74,3703.0,148.0055,148.4935,148.0055,148.135,3703.0
2016-07-18 10:35:00,148.73,148.73,148.32,148.42,2240.0,148.125,148.125,147.7167,147.8163,2240.0
2016-07-18 10:40:00,148.4,148.41,148.2,148.2,1300.0,147.7964,147.8064,147.5972,147.5972,1300.0
2016-07-18 10:45:00,148.16,148.16,147.9,147.9,1000.0,147.5574,147.5574,147.2984,147.2984,1000.0
2016-07-18 10:50:00,147.77,148.06,147.77,147.79,1000.0,147.169,147.4578,147.169,147.1889,1000.0
2016-07-18 10:55:00,147.79,147.96,147.6,147.96,1500.0,147.1889,147.3582,146.9996,147.3582,1500.0
2016-07-18 11:00:00,148.07,148.43,148.07,148.43,700.0,147.4677,147.8263,147.4677,147.8263,700.0
2016-07-18 11:05:00,148.34,148.62,148.21,148.51,3400.0,147.7366,148.0155,147.6072,147.9059,3400.0
2016-07-18 11:10:00,148.59,148.8,148.4,148.4,3555.0,147.9856,148.1948,147.7964,147.7964,3555.0
2016-07-18 11:15:00,148.4,148.74,148.4,148.62,5112.0,147.7964,148.135,147.7964,148.0155,5112.0
2016-07-18 11:20:00,148.6,148.8,148.5,148.8,2200.0,147.9956,148.1948,147.896,148.1948,2200.0
2016-07-18 11:25:00,148.9,149.07,148.81,148.81,1629.0,148.2944,148.4637,148.2047,148.2047,1629.0
2016-07-18 11:30:00,148.81,148.81,148.55,148.7,2700.0,148.2047,148.2047,147.9458,148.0952,2700.0
2016-07-18 11:35:00,148.62,148.74,148.52,148.52,625.0,148.0155,148.135,147.9159,147.9159,625.0
2016-07-18 11:40:00,148.54,149.0,148.54,149.0,1300.0,147.9358,148.394,147.9358,148.394,1300.0
2016-07-18 11:45:00,148.88,149.01,148.72,148.72,800.0,148.2744,148.4039,148.1151,148.1151,800.0
2016-07-18 11:50:00,148.89,149.02,148.75,149.02,1100.0,148.2844,148.4139,148.145,148.4139,1100.0
2016-07-18 11:55:00,148.96,149.09,148.87,149.09,4600.0,148.3541,148.4836,148.2645,148.4836,4600.0
2016-07-18 12:00:00,149.01,149.29,149.01,149.1,3815.0,148.4039,148.6828,148.4039,148.4935,3815.0
2016-07-18 12:05:00,148.9,149.19,148.9,149.0,400.0,148.2944,148.5832,148.2944,148.394,400.0
2016-07-18 12:10:00,148.95,149.19,148.95,149.02,1100.0,148.3442,148.5832,148.3442,148.4139,1100.0
2016-07-18 12:15:00,149.09,149.24,148.91,149.09,3000.0,148.4836,148.633,148.3043,148.4836,3000.0
2016-07-18 12:20:00,149.11,149.15,149.0,149.05,500.0,148.5035,148.5433,148.394,148.4437,500.0
2016-07-18 12:25:00,149.05,149.23,149.05,149.1,900.0,148.4437,148.623,148.4437,148.4935,900.0
2016-07-18 12:30:00,149.11,149.22,149.0,149.07,2300.0,148.5035,148.6131,148.394,148.4637,2300.0
2016-07-18 12:35:00,149.09,149.09,148.97,148.97,500.0,148.4836,148.4836,148.3641,148.3641,500.0
2016-07-18 12:40:00,148.95,149.03,148.91,148.95,600.0,148.3442,148.4238,148.3043,148.3442,600.0
2016-07-18 12:45:00,149.0,149.1,148.93,149.1,900.0,148.394,148.4935,148.3242,148.4935,900.0
2016-07-18 12:50:00,149.02,149.1,148.94,148.96,1106.0,148.4139,148.4935,148.3342,148.3541,1106.0
2016-07-18 12:55:00,148.96,149.12,148.96,149.12,1700.0,148.3541,148.5135,148.3541,148.5135,1700.0
2016-07-18 13:00:00,149.06,149.13,149.06,149.13,1275.0,148.4537,148.5234,148.4537,148.5234,1275.0
2016-07-18 13:05:00,149.15,149.15,148.82,148.96,1700.0,148.5433,148.5433,148.2147,148.3541,1700.0
2016-07-18 13:10:00,148.97,148.97,148.85,148.87,1300.0,148.3641,148.3641,148.2446,148.2645,1300.0
2016-07-18 13:15:00,148.9,149.03,148.9,148.96,929.0,148.2944,148.4238,148.2944,148.3541,929.0
2016-07-18 13:20:00,148.96,149.17,148.96,148.97,2300.0,148.3541,148.5633,148.3541,148.3641,2300.0
2016-07-18 13:25:00,149.0,149.25,149.0,149.25,800.0,148.394,148.6429,148.394,148.6429,800.0
2016-07-18 13:30:00,149.06,149.25,149.06,149.25,300.0,148.4537,148.6429,148.4537,148.6429,300.0
2016-07-18 13:35:00,149.16,149.25,149.16,149.18,1100.0,148.5533,148.6429,148.5533,148.5732,1100.0
2016-07-18 13:40:00,149.25,149.58,149.21,149.5,3900.0,148.6429,148.9716,148.6031,148.8919,3900.0
2016-07-18 13:45:00,149.62,149.65,149.4,149.4,2700.0,149.0114,149.0413,148.7923,148.7923,2700.0
2016-07-18 13:50:00,149.4,149.4,149.2,149.2,828.0,148.7923,148.7923,148.5931,148.5931,828.0
2016-07-18 13:55:00,149.21,149.45,148.87,149.2,9424.0,148.6031,148.8421,148.2645,148.5931,9424.0
2016-07-18 14:00:00,149.11,149.11,148.96,148.96,1062.0,148.5035,148.5035,148.3541,148.3541,1062.0
2016-07-18 14:05:00,148.93,148.97,148.93,148.97,1090.0,148.3242,148.3641,148.3242,148.3641,1090.0
2016-07-18 14:10:00,148.99,149.2,148.99,149.04,5700.0,148.384,148.5931,148.384,148.4338,5700.0
2016-07-18 14:15:00,149.05,149.05,148.84,148.92,1500.0,148.4437,148.4437,148.2346,148.3143,1500.0
2016-07-18 14:20:00,149.0,149.06,148.96,149.05,3800.0,148.394,148.4537,148.3541,148.4437,3800.0
2016-07-18 14:25:00,149.06,149.2,149.05,149.13,1700.0,148.4537,148.5931,148.4437,148.5234,1700.0
2016-07-18 14:30:00,149.09,149.09,148.93,148.93,1700.0,148.4836,148.4836,148.3242,148.3242,1700.0
2016-07-18 14:35:00,148.88,148.97,148.84,148.91,900.0,148.2744,148.3641,148.2346,148.3043,900.0
2016-07-18 14:40:00,148.94,148.98,148.88,148.98,900.0,148.3342,148.374,148.2744,148.374,900.0
2016-07-18 14:45:00,148.99,149.2,148.95,149.05,7326.0,148.384,148.5931,148.3442,148.4437,7326.0
2016-07-18 14:50:00,148.97,149.11,148.97,148.97,600.0,148.3641,148.5035,148.3641,148.3641,600.0
2016-07-18 14:55:00,148.97,148.99,148.97,148.99,500.0,148.3641,148.384,148.3641,148.384,500.0
2016-07-18 15:00:00,148.99,149.09,148.91,148.91,5000.0,148.384,148.4836,148.3043,148.3043,5000.0
2016-07-18 15:05:00,148.89,148.9,148.87,148.87,700.0,148.2844,148.2944,148.2645,148.2645,700.0
2016-07-18 15:10:00,148.86,149.01,148.84,149.01,2522.0,148.2545,148.4039,148.2346,148.4039,2522.0
2016-07-18 15:15:00,149.05,149.18,148.95,149.09,4603.0,148.4437,148.5732,148.3442,148.4836,4603.0
2016-07-18 15:20:00,149.12,149.13,148.9,148.94,4000.0,148.5135,148.5234,148.2944,148.3342,4000.0
2016-07-18 15:25:00,148.95,149.04,148.85,148.85,4131.0,148.3442,148.4338,148.2446,148.2446,4131.0
2016-07-18 15:30:00,148.97,149.03,148.85,148.97,5361.0,148.3641,148.4238,148.2446,148.3641,5361.0
2016-07-18 15:35:00,148.97,149.0,148.88,148.88,2600.0,148.3641,148.394,148.2744,148.2744,2600.0
2016-07-18 15:40:00,148.88,149.08,148.88,148.93,4270.0,148.2744,148.4736,148.2744,148.3242,4270.0
2016-07-18 15:45:00,149.0,149.0,148.92,148.99,2800.0,148.394,148.394,148.3143,148.384,2800.0
2016-07-18 15:50:00,148.99,149.02,148.84,148.92,11907.0,148.384,148.4139,148.2346,148.3143,11907.0
2016-07-18 15:55:00,148.86,148.91,148.62,148.62,15776.0,148.2545,148.3043,148.0155,148.0155,15776.0
2016-07-19 09:30:00,147.8,148.53,147.8,148.51,2176.0,147.1988,147.9259,147.1988,147.9059,2176.0
2016-07-19 09:35:00,148.51,148.51,148.51,148.51,0.0,147.9059,147.9059,147.9059,147.9059,0.0
2016-07-19 09:40:00,148.64,149.14,148.64,149.14,300.0,148.0354,148.5334,148.0354,148.5334,300.0
2016-07-19 09:45:00,148.16,148.51,147.76,148.51,400.0,147.5574,147.9059,147.159,147.9059,400.0
2016-07-19 09:50:00,148.42,148.43,147.88,147.89,1000.0,147.8163,147.8263,147.2785,147.2885,1000.0
2016-07-19 09:55:00,147.9,147.9,147.9,147.9,200.0,147.2984,147.2984,147.2984,147.2984,200.0
2016-07-19 10:00:00,148.19,148.66,148.19,148.64,2867.0,147.5872,148.0553,147.5872,148.0354,2867.0
2016-07-19 10:05:00,148.54,148.84,148.54,148.84,537.0,147.9358,148.2346,147.9358,148.2346,537.0
2016-07-19 10:10:00,149.07,149.14,148.7,148.7,3757.0,148.4637,148.5334,148.0952,148.0952,3757.0
2016-07-19 10:15:00,148.77,148.89,148.62,148.62,300.0,148.1649,148.2844,148.0155,148.0155,300.0
2016-07-19 10:20:00,148.62,148.62,148.2,148.23,800.0,148.0155,148.0155,147.5972,147.6271,800.0
2016-07-19 10:25:00,148.4,148.4,148.4,148.4,200.0,147.7964,147.7964,147.7964,147.7964,200.0
2016-07-19 10:30:00,148.51,148.77,148.4,148.77,4550.0,147.9059,148.1649,147.7964,148.1649,4550.0
2016-07-19 10:35:00,148.7,148.7,148.7,148.7,300.0,148.0952,148.0952,148.0952,148.0952,300.0
2016-07-19 10:40:00,148.58,148.73,148.5,148.5,3809.0,147.9757,148.125,147.896,147.896,3809.0
2016-07-19 10:45:00,148.53,148.53,148.53,148.53,100.0,147.9259,147.9259,147.9259,147.9259,100.0
2016-07-19 10:50:00,148.5,148.51,148.5,148.5,800.0,147.896,147.9059,147.896,147.896,800.0
2016-07-19 10:55:00,148.51,148.51,148.51,148.51,100.0,147.9059,147.9059,147.9059,147.9059,100.0
2016-07-19 11:00:00,148.73,148.78,148.73,148.78,600.0,148.125,148.1748,148.125,148.1748,600.0
2016-07-19 11:05:00,148.87,149.0,148.74,148.74,3000.0,148.2645,148.394,148.135,148.135,3000.0
2016-07-19 11:10:00,148.86,148.86,148.65,148.65,849.0,148.2545,148.2545,148.0454,148.0454,849.0
2016-07-19 11:15:00,148.85,148.86,148.73,148.73,435.0,148.2446,148.2545,148.125,148.125,435.0
2016-07-19 11:20:00,148.85,148.85,148.69,148.83,500.0,148.2446,148.2446,148.0852,148.2246,500.0
2016-07-19 11:25:00,148.75,148.83,148.5,148.52,9779.0,148.145,148.2246,147.896,147.9159,9779.0
2016-07-19 11:30:00,148.55,148.78,148.55,148.77,600.0,147.9458,148.1748,147.9458,148.1649,600.0
2016-07-19 11:35:00,148.65,148.65,148.55,148.55,900.0,148.0454,148.0454,147.9458,147.9458,900.0
2016-07-19 11:40:00,148.59,148.66,148.51,148.51,400.0,147.9856,148.0553,147.9059,147.9059,400.0
2016-07-19 11:45:00,148.51,148.67,148.37,148.37,2100.0,147.9059,148.0653,147.7665,147.7665,2100.0
2016-07-19 11:50:00,148.46,148.58,148.26,148.56,1098.0,147.8561,147.9757,147.657,147.9557,1098.0
2016-07-19 11:55:00,148.92,149.0,148.47,148.91,14900.0,148.3143,148.394,147.8661,148.3043,14900.0
2016-07-19 12:00:00,148.91,148.99,148.67,148.67,1800.0,148.3043,148.384,148.0653,148.0653,1800.0
2016-07-19 12:05:00,148.65,149.0,148.65,149.0,2158.0,148.0454,148.394,148.0454,148.394,2158.0
2016-07-19 12:10:00,148.94,148.94,148.94,148.94,100.0,148.3342,148.3342,148.3342,148.3342,100.0
2016-07-19 12:15:00,149.0,149.03,148.86,148.86,600.0,148.394,148.4238,148.2545,148.2545,600.0
2016-07-19 12:20:00,148.85,148.85,148.85,148.85,100.0,148.2446,148.2446,148.2446,148.2446,100.0
2016-07-19 12:25:00,148.85,148.85,148.85,148.85,0.0,148.2446,148.2446,148.2446,148.2446,0.0
2016-07-19 12:30:00,148.73,148.73,148.73,148.73,100.0,148.125,148.125,148.125,148.125,100.0
2016-07-19 12:35:00,148.93,148.93,148.68,148.68,1000.0,148.3242,148.3242,148.0753,148.0753,1000.0
2016-07-19 12:40:00,148.6,148.73,148.51,148.51,500.0,147.9956,148.125,147.9059,147.9059,500.0
2016-07-19 12:45:00,148.5,148.66,148.5,148.66,500.0,147.896,148.0553,147.896,148.0553,500.0
2016-07-19 12:50:00,148.74,148.75,148.74,148.75,300.0,148.135,148.145,148.135,148.145,300.0
2016-07-19 12:55:00,148.73,148.73,148.63,148.65,300.0,148.125,148.125,148.0255,148.0454,300.0
2016-07-19 13:00:00,148.79,148.79,148.67,148.71,675.0,148.1848,148.1848,148.0653,148.1051,675.0
2016-07-19 13:05:00,148.71,148.71,148.71,148.71,0.0,148.1051,148.1051,148.1051,148.1051,0.0
2016-07-19 13:10:00,148.59,148.6,148.45,148.45,1231.0,147.9856,147.9956,147.8462,147.8462,1231.0
2016-07-19 13:15:00,148.45,148.58,148.45,148.58,400.0,147.8462,147.9757,147.8462,147.9757,400.0
2016-07-19 13:20:00,148.57,148.59,148.4,148.56,1110.0,147.9657,147.9856,147.7964,147.9557,1110.0
2016-07-19 13:25:00,148.56,148.56,148.5,148.5,200.0,147.9557,147.9557,147.896,147.896,200.0
2016-07-19 13:30:00,148.66,148.66,148.54,148.54,500.0,148.0553,148.0553,147.9358,147.9358,500.0
2016-07-19 13:35:00,148.67,148.69,148.67,148.69,200.0,148.0653,148.0852,148.0653,148.0852,200.0
2016-07-19 13:40:00,148.55,148.66,148.52,148.66,528.0,147.9458,148.0553,147.9159,148.0553,528.0
2016-07-19 13:45:00,148.55,148.55,148.55,148.55,100.0,147.9458,147.9458,147.9458,147.9458,100.0
2016-07-19 13:50:00,148.66,148.66,148.53,148.53,300.0,148.0553,148.0553,147.9259,147.9259,300.0
2016-07-19 13:55:00,148.52,148.52,148.27,148.3,1700.0,147.9159,147.9159,147.6669,147.6968,1700.0
2016-07-19 14:00:00,148.32,148.52,148.32,148.47,512.0,147.7167,147.9159,147.7167,147.8661,512.0
2016-07-19 14:05:00,148.53,148.66,148.53,148.64,1000.0,147.9259,148.0553,147.9259,148.0354,1000.0
2016-07-19 14:10:00,148.82,148.82,148.82,148.82,100.0,148.2147,148.2147,148.2147,148.2147,100.0
2016-07-19 14:15:00,148.82,148.82,148.68,148.68,300.0,148.2147,148.2147,148.0753,148.0753,300.0
2016-07-19 14:20:00,148.81,149.0,148.81,148.94,2600.0,148.2047,148.394,148.2047,148.3342,2600.0
2016-07-19 14:25:00,148.97,148.97,148.97,148.97,300.0,148.3641,148.3641,148.3641,148.3641,300.0
2016-07-19 14:30:00,148.99,148.99,148.75,148.75,1104.0,148.384,148.384,148.145,148.145,1104.0
2016-07-19 14:35:00,148.64,148.65,148.64,148.64,159.0,148.0354,148.0454,148.0354,148.0354,159.0
2016-07-19 14:40:00,148.92,149.0,148.92,149.0,1650.0,148.3143,148.394,148.3143,148.394,1650.0
2016-07-19 14:45:00,148.99,148.99,148.95,148.95,400.0,148.384,148.384,148.3442,148.3442,400.0
2016-07-19 14:50:00,148.91,148.91,148.83,148.83,400.0,148.3043,148.3043,148.2246,148.2246,400.0
2016-07-19 14:55:00,148.94,148.94,148.77,148.81,1800.0,148.3342,148.3342,148.1649,148.2047,1800.0
2016-07-19 15:00:00,148.58,148.58,148.3,148.55,4600.0,147.9757,147.9757,147.6968,147.9458,4600.0
2016-07-19 15:05:00,148.43,148.96,148.43,148.96,1500.0,147.8263,148.3541,147.8263,148.3541,1500.0
2016-07-19 15:10:00,148.68,148.81,148.68,148.78,1463.0,148.0753,148.2047,148.0753,148.1748,1463.0
2016-07-19 15:15:00,148.79,148.8,148.77,148.8,400.0,148.1848,148.1948,148.1649,148.1948,400.0
2016-07-19 15:20:00,148.75,148.81,148.71,148.71,3186.0,148.145,148.2047,148.1051,148.1051,3186.0
2016-07-19 15:25:00,148.75,148.75,148.69,148.69,1543.0,148.145,148.145,148.0852,148.0852,1543.0
2016-07-19 15:30:00,148.71,148.78,148.7,148.75,3825.0,148.1051,148.1748,148.0952,148.145,3825.0
2016-07-19 15:35:00,148.67,148.75,148.67,148.75,600.0,148.0653,148.145,148.0653,148.145,600.0
2016-07-19 15:40:00,148.66,148.75,148.65,148.7,2225.0,148.0553,148.145,148.0454,148.0952,2225.0
2016-07-19 15:45:00,148.74,148.74,148.63,148.63,2300.0,148.135,148.135,148.0255,148.0255,2300.0
2016-07-19 15:50:00,148.7,148.74,148.67,148.71,3115.0,148.0952,148.135,148.0653,148.1051,3115.0
2016-07-19 15:55:00,148.67,148.71,148.43,148.6,14405.0,148.0653,148.1051,147.8263,147.9956,14405.0
2016-07-20 09:30:00,149.82,149.82,148.84,148.84,935.0,149.2106,149.2106,148.2346,148.2346,935.0
2016-07-20 09:35:00,148.81,148.82,148.81,148.81,117.0,148.2047,148.2147,148.2047,148.2047,117.0
2016-07-20 09:40:00,148.81,148.81,148.81,148.81,0.0,148.2047,148.2047,148.2047,148.2047,0.0
2016-07-20 09:45:00,149.27,149.32,149.27,149.32,200.0,148.6629,148.7126,148.6629,148.7126,200.0
2016-07-20 09:50:00,149.32,149.32,149.32,149.32,0.0,148.7126,148.7126,148.7126,148.7126,0.0
2016-07-20 09:55:00,149.02,149.02,148.86,149.01,9527.0,148.4139,148.4139,148.2545,148.4039,9527.0
2016-07-20 10:00:00,148.97,149.0,148.84,148.84,5393.0,148.3641,148.394,148.2346,148.2346,5393.0
2016-07-20 10:05:00,148.83,148.98,148.73,148.82,4702.0,148.2246,148.374,148.125,148.2147,4702.0
2016-07-20 10:10:00,149.0,149.05,148.8,148.8,8778.0,148.394,148.4437,148.1948,148.1948,8778.0
2016-07-20 10:15:00,148.95,149.0,148.9,148.9,4800.0,148.3442,148.394,148.2944,148.2944,4800.0
2016-07-20 10:20:00,148.9,149.0,148.85,148.94,8928.0,148.2944,148.394,148.2446,148.3342,8928.0
2016-07-20 10:25:00,148.92,149.0,148.87,148.94,3200.0,148.3143,148.394,148.2645,148.3342,3200.0
2016-07-20 10:30:00,149.0,149.0,148.84,148.93,12500.0,148.394,148.394,148.2346,148.3242,12500.0
2016-07-20 10:35:00,149.0,149.0,148.9,148.98,5800.0,148.394,148.394,148.2944,148.374,5800.0
2016-07-20 10:40:00,149.0,149.24,148.93,149.0,11315.0,148.394,148.633,148.3242,148.394,11315.0
2016-07-20 10:45:00,149.0,149.0,148.88,148.88,6966.0,148.394,148.394,148.2744,148.2744,6966.0
2016-07-20 10:50:00,148.96,149.1,148.93,148.93,9710.0,148.3541,148.4935,148.3242,148.3242,9710.0
2016-07-20 10:55:00,149.0,149.0,148.89,149.0,2800.0,148.394,148.394,148.2844,148.394,2800.0
2016-07-20 11:00:00,148.98,149.18,148.9,148.9,15288.0,148.374,148.5732,148.2944,148.2944,15288.0
2016-07-20 11:05:00,149.0,149.0,148.93,148.93,2800.0,148.394,148.394,148.3242,148.3242,2800.0
2016-07-20 11:10:00,148.92,149.0,148.92,148.94,4165.0,148.3143,148.394,148.3143,148.3342,4165.0
2016-07-20 11:15:00,149.0,149.0,148.86,149.0,7103.0,148.394,148.394,148.2545,148.394,7103.0
2016-07-20 11:20:00,148.95,148.95,148.9,148.9,1200.0,148.3442,148.3442,148.2944,148.2944,1200.0
2016-07-20 11:25:00,148.91,148.99,148.87,148.98,2300.0,148.3043,148.384,148.2645,148.374,2300.0
2016-07-20 11:30:00,148.99,149.0,148.93,148.94,10135.0,148.384,148.394,148.3242,148.3342,10135.0
2016-07-20 11:35:00,148.94,149.52,148.94,149.52,11915.0,148.3342,148.9118,148.3342,148.9118,11915.0
2016-07-20 11:40:00,149.69,149.69,149.69,149.69,100.0,149.0811,149.0811,149.0811,149.0811,100.0
2016-07-20 11:45:00,149.69,149.69,149.69,149.69,0.0,149.0811,149.0811,149.0811,149.0811,0.0
2016-07-20 11:50:00,149.81,150.33,149.81,150.33,2835.0,149.2007,149.7185,149.2007,149.7185,2835.0
2016-07-20 11:55:00,150.32,150.61,150.32,150.6,2029.0,149.7086,149.9974,149.7086,149.9874,2029.0
2016-07-20 12:00:00,150.65,150.65,150.43,150.61,1100.0,150.0372,150.0372,149.8181,149.9974,1100.0
2016-07-20 12:05:00,150.61,150.61,150.61,150.61,0.0,149.9974,149.9974,149.9974,149.9974,0.0
2016-07-20 12:10:00,150.72,150.72,150.72,150.72,100.0,150.107,150.107,150.107,150.107,100.0
2016-07-20 12:15:00,150.64,150.78,150.61,150.76,2000.0,150.0273,150.1667,149.9974,150.1468,2000.0
2016-07-20 12:20:00,150.68,150.76,150.67,150.67,700.0,150.0671,150.1468,150.0572,150.0572,700.0
2016-07-20 12:25:00,150.69,151.0,150.66,151.0,3384.0,150.0771,150.3858,150.0472,150.3858,3384.0
2016-07-20 12:30:00,151.05,151.07,150.92,151.07,800.0,150.4356,150.4555,150.3061,150.4555,800.0
2016-07-20 12:35:00,151.04,151.16,150.68,150.69,3705.0,150.4257,150.5452,150.0671,150.0771,3705.0
2016-07-20 12:40:00,150.69,151.02,150.69,151.02,900.0,150.0771,150.4057,150.0771,150.4057,900.0
2016-07-20 12:45:00,151.02,151.02,151.02,151.02,0.0,150.4057,150.4057,150.4057,150.4057,0.0
2016-07-20 12:50:00,150.89,151.12,150.89,151.12,1200.0,150.2763,150.5053,150.2763,150.5053,1200.0
2016-07-20 12:55:00,151.06,151.06,150.88,150.94,1500.0,150.4456,150.4456,150.2663,150.3261,1500.0
2016-07-20 13:00:00,150.95,150.99,150.78,150.8,2900.0,150.336,150.3759,150.1667,150.1866,2900.0
2016-07-20 13:05:00,150.84,151.17,150.81,150.99,5256.0,150.2265,150.5551,150.1966,150.3759,5256.0
2016-07-20 13:10:00,151.08,151.26,151.05,151.26,1800.0,150.4655,150.6448,150.4356,150.6448,1800.0
2016-07-20 13:15:00,151.26,151.26,151.26,151.26,0.0,150.6448,150.6448,150.6448,150.6448,0.0
2016-07-20 13:20:00,151.07,151.36,151.07,151.31,1900.0,150.4555,150.7444,150.4555,150.6946,1900.0
2016-07-20 13:25:00,151.5,151.6,151.45,151.5,1690.0,150.8838,150.9834,150.834,150.8838,1690.0
2016-07-20 13:30:00,151.56,151.74,151.54,151.74,800.0,150.9435,151.1228,150.9236,151.1228,800.0
2016-07-20 13:35:00,151.53,151.54,151.53,151.53,100.0,150.9137,150.9236,150.9137,150.9137,100.0
2016-07-20 13:40:00,151.78,151.79,151.77,151.79,400.0,151.1626,151.1726,151.1527,151.1726,400.0
2016-07-20 13:45:00,151.9,151.9,151.9,151.9,100.0,151.2822,151.2822,151.2822,151.2822,100.0
2016-07-20 13:50:00,151.9,151.9,151.73,151.85,4546.0,151.2822,151.2822,151.1128,151.2324,4546.0
2016-07-20 13:55:00,151.83,151.83,151.83,151.83,100.0,151.2124,151.2124,151.2124,151.2124,100.0
2016-07-20 14:00:00,151.83,151.83,151.83,151.83,0.0,151.2124,151.2124,151.2124,151.2124,0.0
2016-07-20 14:05:00,151.9,151.92,151.89,151.92,600.0,151.2822,151.3021,151.2722,151.3021,600.0
2016-07-20 14:10:00,151.84,151.84,151.7,151.7,1869.0,151.2224,151.2224,151.083,151.083,1869.0
2016-07-20 14:15:00,151.75,151.75,151.62,151.66,2790.0,151.1328,151.1328,151.0033,151.0431,2790.0
2016-07-20 14:20:00,151.69,151.69,151.61,151.61,1397.0,151.073,151.073,150.9933,150.9933,1397.0
2016-07-20 14:25:00,151.56,151.56,151.56,151.56,100.0,150.9435,150.9435,150.9435,150.9435,100.0
2016-07-20 14:30:00,151.54,151.6,151.53,151.55,5500.0,150.9236,150.9834,150.9137,150.9336,5500.0
2016-07-20 14:35:00,151.61,151.75,151.61,151.75,400.0,150.9933,151.1328,150.9933,151.1328,400.0
2016-07-20 14:40:00,151.65,151.65,151.6,151.6,600.0,151.0332,151.0332,150.9834,150.9834,600.0
2016-07-20 14:45:00,151.69,151.77,151.69,151.77,920.0,151.073,151.1527,151.073,151.1527,920.0
2016-07-20 14:50:00,151.77,151.77,151.7,151.75,1500.0,151.1527,151.1527,151.083,151.1328,1500.0
2016-07-20 14:55:00,151.71,152.05,151.71,151.92,7629.0,151.0929,151.4315,151.0929,151.3021,7629.0
2016-07-20 15:00:00,152.0,152.09,152.0,152.03,5900.0,151.3817,151.4714,151.3817,151.4116,5900.0
2016-07-20 15:05:00,152.0,152.04,152.0,152.03,4010.0,151.3817,151.4216,151.3817,151.4116,4010.0
2016-07-20 15:10:00,152.03,152.15,152.0,152.1,17265.0,151.4116,151.5311,151.3817,151.4813,17265.0
2016-07-20 15:15:00,152.09,152.15,151.99,151.99,11704.0,151.4714,151.5311,151.3718,151.3718,11704.0
2016-07-20 15:20:00,152.03,152.05,152.0,152.0,4800.0,151.4116,151.4315,151.3817,151.3817,4800.0
2016-07-20 15:25:00,152.0,152.03,151.99,152.0,6600.0,151.3817,151.4116,151.3718,151.3817,6600.0
2016-07-20 15:30:00,152.0,152.16,152.0,152.0,10206.0,151.3817,151.5411,151.3817,151.3817,10206.0
2016-07-20 15:35:00,152.02,152.25,151.97,152.25,4300.0,151.4017,151.6307,151.3519,151.6307,4300.0
2016-07-20 15:40:00,152.15,152.25,152.0,152.0,4800.0,151.5311,151.6307,151.3817,151.3817,4800.0
2016-07-20 15:45:00,152.02,152.1,152.0,152.0,7295.0,151.4017,151.4813,151.3817,151.3817,7295.0
2016-07-20 15:50:00,152.03,152.24,152.0,152.22,9949.0,151.4116,151.6208,151.3817,151.6009,9949.0
2016-07-20 15:55:00,152.15,152.37,152.13,152.37,24529.0,151.5311,151.7502,151.5112,151.7502,24529.0
2016-07-21 09:30:00,152.37,152.37,152.37,152.37,1491.0,151.7502,151.7502,151.7502,151.7502,1491.0
2016-07-21 09:35:00,152.37,152.37,152.37,152.37,0.0,151.7502,151.7502,151.7502,151.7502,0.0
2016-07-21 09:40:00,152.32,152.5,152.28,152.5,2100.0,151.7004,151.8797,151.6606,151.8797,2100.0
2016-07-21 09:45:00,152.5,152.5,152.5,152.5,0.0,151.8797,151.8797,151.8797,151.8797,0.0
2016-07-21 09:50:00,152.49,153.0,152.48,152.79,1800.0,151.8698,152.3777,151.8598,152.1685,1800.0
2016-07-21 09:55:00,152.66,152.85,152.25,152.32,3600.0,152.0391,152.2283,151.6307,151.7004,3600.0
2016-07-21 10:00:00,152.23,152.88,152.13,152.5,5200.0,151.6108,152.2582,151.5112,151.8797,5200.0
2016-07-21 10:05:00,152.71,152.71,152.3,152.41,2200.0,152.0889,152.0889,151.6805,151.7901,2200.0
2016-07-21 10:10:00,152.53,153.04,152.52,153.01,2730.0,151.9096,152.4175,151.8996,152.3876,2730.0
2016-07-21 10:15:00,153.01,153.01,153.01,153.01,0.0,152.3876,152.3876,152.3876,152.3876,0.0
2016-07-21 10:20:00,153.1,153.13,152.66,152.74,2000.0,152.4773,152.5072,152.0391,152.1187,2000.0
2016-07-21 10:25:00,152.28,152.3,151.95,152.25,600.0,151.6606,151.6805,151.332,151.6307,600.0
2016-07-21 10:30:00,152.34,152.66,152.27,152.66,4156.0,151.7204,152.0391,151.6507,152.0391,4156.0
2016-07-21 10:35:00,152.55,152.55,152.43,152.52,2700.0,151.9295,151.9295,151.81,151.8996,2700.0
2016-07-21 10:40:00,152.55,152.67,152.43,152.5,8505.0,151.9295,152.049,151.81,151.8797,8505.0
2016-07-21 10:45:00,152.53,152.83,152.4,152.65,5603.0,151.9096,152.2084,151.7801,152.0291,5603.0
2016-07-21 10:50:00,152.65,152.65,152.65,152.65,0.0,152.0291,152.0291,152.0291,152.0291,0.0
2016-07-21 10:55:00,152.77,152.77,152.77,152.77,500.0,152.1486,152.1486,152.1486,152.1486,500.0
2016-07-21 11:00:00,152.71,152.71,152.5,152.5,1951.0,152.0889,152.0889,151.8797,151.8797,1951.0
2016-07-21 11:05:00,152.53,152.64,152.47,152.53,4325.0,151.9096,152.0191,151.8498,151.9096,4325.0
2016-07-21 11:10:00,152.57,152.79,152.57,152.79,215.0,151.9494,152.1685,151.9494,152.1685,215.0
2016-07-21 11:15:00,152.69,152.69,152.69,152.69,100.0,152.0689,152.0689,152.0689,152.0689,100.0
2016-07-21 11:20:00,152.7,152.89,152.7,152.89,700.0,152.0789,152.2681,152.0789,152.2681,700.0
2016-07-21 11:25:00,152.9,152.94,152.6,152.68,1800.0,152.2781,152.3179,151.9793,152.059,1800.0
2016-07-21 11:30:00,152.83,152.83,152.48,152.48,1000.0,152.2084,152.2084,151.8598,151.8598,1000.0
2016-07-21 11:35:00,152.52,152.64,152.44,152.59,8521.0,151.8996,152.0191,151.82,151.9693,8521.0
2016-07-21 11:40:00,152.52,152.96,152.51,152.96,12530.0,151.8996,152.3378,151.8897,152.3378,12530.0
2016-07-21 11:45:00,153.0,153.0,152.9,152.95,800.0,152.3777,152.3777,152.2781,152.3279,800.0
2016-07-21 11:50:00,152.95,152.95,152.49,152.67,8202.0,152.3279,152.3279,151.8698,152.049,8202.0
2016-07-21 11:55:00,152.52,152.78,152.49,152.64,4832.0,151.8996,152.1586,151.8698,152.0191,4832.0
2016-07-21 12:00:00,152.78,152.78,152.62,152.63,1100.0,152.1586,152.1586,151.9992,152.0092,1100.0
2016-07-21 12:05:00,152.62,153.0,152.62,152.81,1397.0,151.9992,152.3777,151.9992,152.1885,1397.0
2016-07-21 12:10:00,153.0,153.02,152.81,152.88,2899.0,152.3777,152.3976,152.1885,152.2582,2899.0
2016-07-21 12:15:00,152.9,152.91,152.73,152.89,600.0,152.2781,152.288,152.1088,152.2681,600.0
2016-07-21 12:20:00,152.84,152.91,152.84,152.91,700.0,152.2183,152.288,152.2183,152.288,700.0
2016-07-21 12:25:00,152.78,153.05,152.74,153.03,3300.0,152.1586,152.4275,152.1187,152.4076,3300.0
2016-07-21 12:30:00,152.98,153.07,152.98,153.07,400.0,152.3578,152.4474,152.3578,152.4474,400.0
2016-07-21 12:35:00,153.06,153.11,153.05,153.05,2468.0,152.4374,152.4872,152.4275,152.4275,2468.0
2016-07-21 12:40:00,153.18,153.2,153.14,153.2,400.0,152.5569,152.5769,152.5171,152.5769,400.0
2016-07-21 12:45:00,153.17,153.27,153.12,153.19,1300.0,152.547,152.6466,152.4972,152.5669,1300.0
2016-07-21 12:50:00,153.04,153.13,152.91,153.13,1600.0,152.4175,152.5072,152.288,152.5072,1600.0
2016-07-21 12:55:00,153.25,153.25,152.84,152.91,3807.0,152.6267,152.6267,152.2183,152.288,3807.0
2016-07-21 13:00:00,152.92,153.07,152.92,153.07,500.0,152.298,152.4474,152.298,152.4474,500.0
2016-07-21 13:05:00,153.06,153.06,152.65,152.86,7728.0,152.4374,152.4374,152.0291,152.2383,7728.0
2016-07-21 13:10:00,152.8,152.82,152.74,152.82,1600.0,152.1785,152.1984,152.1187,152.1984,1600.0
2016-07-21 13:15:00,152.84,152.84,152.63,152.73,1213.0,152.2183,152.2183,152.0092,152.1088,1213.0
2016-07-21 13:20:00,152.66,152.81,152.66,152.76,1700.0,152.0391,152.1885,152.0391,152.1387,1700.0
2016-07-21 13:25:00,152.72,152.97,152.69,152.95,3300.0,152.0988,152.3478,152.0689,152.3279,3300.0
2016-07-21 13:30:00,152.92,153.84,152.88,153.44,23882.0,152.298,153.2143,152.2582,152.8159,23882.0
2016-07-21 13:35:00,153.41,153.44,152.76,152.77,7701.0,152.786,152.8159,152.1387,152.1486,7701.0
2016-07-21 13:40:00,152.77,152.87,152.53,152.59,1800.0,152.1486,152.2482,151.9096,151.9693,1800.0
2016-07-21 13:45:00,152.61,152.98,152.6,152.7,4100.0,151.9893,152.3578,151.9793,152.0789,4100.0
2016-07-21 13:50:00,152.72,152.97,152.65,152.87,5951.0,152.0988,152.3478,152.0291,152.2482,5951.0
2016-07-21 13:55:00,152.72,152.97,152.71,152.77,4351.0,152.0988,152.3478,152.0889,152.1486,4351.0
2016-07-21 14:00:00,152.85,152.94,152.66,152.94,6972.0,152.2283,152.3179,152.0391,152.3179,6972.0
2016-07-21 14:05:00,152.86,152.94,152.77,152.83,4717.0,152.2383,152.3179,152.1486,152.2084,4717.0
2016-07-21 14:10:00,152.84,152.9,152.67,152.8,8301.0,152.2183,152.2781,152.049,152.1785,8301.0
2016-07-21 14:15:00,152.8,152.85,152.74,152.85,7404.0,152.1785,152.2283,152.1187,152.2283,7404.0
2016-07-21 14:20:00,152.84,152.89,152.73,152.77,2796.0,152.2183,152.2681,152.1088,152.1486,2796.0
2016-07-21 14:25:00,152.8,152.93,152.8,152.81,2788.0,152.1785,152.308,152.1785,152.1885,2788.0
2016-07-21 14:30:00,152.8,152.97,152.8,152.94,6400.0,152.1785,152.3478,152.1785,152.3179,6400.0
2016-07-21 14:35:00,152.89,152.95,152.81,152.88,3193.0,152.2681,152.3279,152.1885,152.2582,3193.0
2016-07-21 14:40:00,152.87,152.94,152.81,152.88,3600.0,152.2482,152.3179,152.1885,152.2582,3600.0
2016-07-21 14:45:00,152.88,152.88,152.8,152.86,14878.0,152.2582,152.2582,152.1785,152.2383,14878.0
2016-07-21 14:50:00,152.88,152.9,152.8,152.84,3800.0,152.2582,152.2781,152.1785,152.2183,3800.0
2016-07-21 14:55:00,152.85,152.99,152.75,152.9,11919.0,152.2283,152.3677,152.1287,152.2781,11919.0
2016-07-21 15:00:00,152.86,152.94,152.8,152.8,18167.0,152.2383,152.3179,152.1785,152.1785,18167.0
2016-07-21 15:05:00,152.8,152.87,152.8,152.8,11021.0,152.1785,152.2482,152.1785,152.1785,11021.0
2016-07-21 15:10:00,152.8,152.88,152.78,152.8,19359.0,152.1785,152.2582,152.1586,152.1785,19359.0
2016-07-21 15:15:00,152.8,152.86,152.79,152.81,5204.0,152.1785,152.2383,152.1685,152.1885,5204.0
2016-07-21 15:20:00,152.87,152.89,152.81,152.86,2604.0,152.2482,152.2681,152.1885,152.2383,2604.0
2016-07-21 15:25:00,152.84,152.99,152.81,152.99,2800.0,152.2183,152.3677,152.1885,152.3677,2800.0
2016-07-21 15:30:00,153.02,153.16,152.98,153.16,4103.0,152.3976,152.537,152.3578,152.537,4103.0
2016-07-21 15:35:00,153.17,153.42,153.14,153.14,9000.0,152.547,152.796,152.5171,152.5171,9000.0
2016-07-21 15:40:00,153.18,153.22,152.87,152.92,5900.0,152.5569,152.5968,152.2482,152.298,5900.0
2016-07-21 15:45:00,152.98,153.3,152.98,153.09,11244.0,152.3578,152.6765,152.3578,152.4673,11244.0
2016-07-21 15:50:00,153.19,153.31,153.1,153.31,7989.0,152.5669,152.6864,152.4773,152.6864,7989.0
2016-07-21 15:55:00,153.33,153.41,153.3,153.41,13719.0,152.7063,152.786,152.6765,152.786,13719.0
2016-07-22 09:30:00,153.25,153.88,152.75,153.88,1824.0,152.6267,153.2541,152.1287,153.2541,1824.0
2016-07-22 09:35:00,153.87,153.88,153.01,153.22,20100.0,153.2441,153.2541,152.3876,152.5968,20100.0
2016-07-22 09:40:00,153.44,153.44,153.1,153.34,4164.0,152.8159,152.8159,152.4773,152.7163,4164.0
2016-07-22 09:45:00,153.11,153.31,152.9,153.26,8800.0,152.4872,152.6864,152.2781,152.6366,8800.0
2016-07-22 09:50:00,153.25,153.35,153.14,153.17,4700.0,152.6267,152.7263,152.5171,152.547,4700.0
2016-07-22 09:55:00,153.25,153.25,153.1,153.21,6100.0,152.6267,152.6267,152.4773,152.5868,6100.0
2016-07-22 10:00:00,153.21,154.95,153.2,154.95,6121.0,152.5868,154.3198,152.5769,154.3198,6121.0
2016-07-22 10:05:00,154.83,155.22,154.79,155.22,2400.0,154.2002,154.5887,154.1604,154.5887,2400.0
2016-07-22 10:10:00,155.34,155.34,153.88,154.5,18400.0,154.7082,154.7082,153.2541,153.8716,18400.0
2016-07-22 10:15:00,154.48,154.49,153.84,153.86,7800.0,153.8517,153.8616,153.2143,153.2342,7800.0
2016-07-22 10:20:00,154.0,154.0,153.81,153.89,4900.0,153.3736,153.3736,153.1844,153.2641,4900.0
2016-07-22 10:25:00,154.0,154.0,153.83,154.0,6300.0,153.3736,153.3736,153.2043,153.3736,6300.0
2016-07-22 10:30:00,154.0,155.0,154.0,155.0,5200.0,153.3736,154.3695,153.3736,154.3695,5200.0
2016-07-22 10:35:00,155.0,155.19,154.92,155.0,1900.0,154.3695,154.5588,154.2899,154.3695,1900.0
2016-07-22 10:40:00,155.03,155.03,154.62,154.74,6600.0,154.3994,154.3994,153.9911,154.1106,6600.0
2016-07-22 10:45:00,154.61,154.93,154.29,154.57,5200.0,153.9811,154.2998,153.6624,153.9413,5200.0
2016-07-22 10:50:00,154.77,154.79,154.34,154.59,1200.0,154.1405,154.1604,153.7122,153.9612,1200.0
2016-07-22 10:55:00,154.76,154.85,154.37,154.77,3200.0,154.1305,154.2202,153.7421,154.1405,3200.0
2016-07-22 11:00:00,154.76,155.05,154.48,155.0,2750.0,154.1305,154.4193,153.8517,154.3695,2750.0
2016-07-22 11:05:00,155.0,155.19,154.94,155.05,3300.0,154.3695,154.5588,154.3098,154.4193,3300.0
2016-07-22 11:10:00,154.94,155.08,154.87,155.08,1300.0,154.3098,154.4492,154.2401,154.4492,1300.0
2016-07-22 11:15:00,155.15,155.29,154.98,154.98,1600.0,154.5189,154.6584,154.3496,154.3496,1600.0
2016-07-22 11:20:00,155.1,155.42,155.0,155.4,78298.0,154.4691,154.7878,154.3695,154.7679,78298.0
2016-07-22 11:25:00,155.49,155.56,155.0,155.06,2800.0,154.8576,154.9273,154.3695,154.4293,2800.0
2016-07-22 11:30:00,155.0,155.12,154.44,154.44,13200.0,154.3695,154.4891,153.8118,153.8118,13200.0
2016-07-22 11:35:00,154.35,154.57,154.24,154.24,4225.0,153.7222,153.9413,153.6126,153.6126,4225.0
2016-07-22 11:40:00,154.16,154.16,154.02,154.02,2300.0,153.533,153.533,153.3935,153.3935,2300.0
2016-07-22 11:45:00,153.95,154.42,153.9,154.42,2123.0,153.3238,153.7919,153.274,153.7919,2123.0
2016-07-22 11:50:00,154.77,155.08,154.76,155.08,1000.0,154.1405,154.4492,154.1305,154.4492,1000.0
2016-07-22 11:55:00,155.18,155.8,155.17,155.72,3731.0,154.5488,155.1663,154.5389,155.0866,3731.0
2016-07-22 12:00:00,155.8,155.84,155.45,155.75,2000.0,155.1663,155.2061,154.8177,155.1165,2000.0
2016-07-22 12:05:00,155.74,155.78,155.31,155.42,3300.0,155.1065,155.1464,154.6783,154.7878,3300.0
2016-07-22 12:10:00,155.4,155.4,154.97,155.05,2300.0,154.7679,154.7679,154.3397,154.4193,2300.0
2016-07-22 12:15:00,155.01,155.1,155.0,155.1,1900.0,154.3795,154.4691,154.3695,154.4691,1900.0
2016-07-22 12:20:00,155.21,155.27,155.04,155.1,2800.0,154.5787,154.6384,154.4094,154.4691,2800.0
2016-07-22 12:25:00,155.1,155.47,155.08,155.47,1300.0,154.4691,154.8376,154.4492,154.8376,1300.0
2016-07-22 12:30:00,155.44,155.44,155.08,155.08,1800.0,154.8078,154.8078,154.4492,154.4492,1800.0
2016-07-22 12:35:00,155.07,155.25,155.07,155.22,1400.0,154.4393,154.6185,154.4393,154.5887,1400.0
2016-07-22 12:40:00,155.22,155.22,154.91,155.05,1800.0,154.5887,154.5887,154.2799,154.4193,1800.0
2016-07-22 12:45:00,155.05,155.08,155.04,155.08,900.0,154.4193,154.4492,154.4094,154.4492,900.0
2016-07-22 12:50:00,155.1,155.16,155.1,155.16,700.0,154.4691,154.5289,154.4691,154.5289,700.0
2016-07-22 12:55:00,155.14,155.15,154.96,155.04,3200.0,154.509,154.5189,154.3297,154.4094,3200.0
2016-07-22 13:00:00,154.99,155.08,154.87,155.08,1700.0,154.3596,154.4492,154.2401,154.4492,1700.0
2016-07-22 13:05:00,155.2,155.21,155.01,155.01,3200.0,154.5687,154.5787,154.3795,154.3795,3200.0
2016-07-22 13:10:00,154.96,155.0,154.94,154.99,1000.0,154.3297,154.3695,154.3098,154.3596,1000.0
2016-07-22 13:15:00,155.02,155.08,154.95,155.04,1100.0,154.3895,154.4492,154.3198,154.4094,1100.0
2016-07-22 13:20:00,155.05,155.08,155.05,155.07,300.0,154.4193,154.4492,154.4193,154.4393,300.0
2016-07-22 13:25:00,155.07,155.18,154.9,155.07,86700.0,154.4393,154.5488,154.27,154.4393,86700.0
2016-07-22 13:30:00,155.08,155.08,154.95,155.0,3100.0,154.4492,154.4492,154.3198,154.3695,3100.0
2016-07-22 13:35:00,155.0,155.0,154.83,154.87,1500.0,154.3695,154.3695,154.2002,154.2401,1500.0
2016-07-22 13:40:00,154.93,155.0,154.91,154.99,1400.0,154.2998,154.3695,154.2799,154.3596,1400.0
2016-07-22 13:45:00,155.0,155.0,154.91,155.0,400.0,154.3695,154.3695,154.2799,154.3695,400.0
2016-07-22 13:50:00,154.98,155.03,154.88,155.01,6258.0,154.3496,154.3994,154.25,154.3795,6258.0
2016-07-22 13:55:00,155.01,155.01,154.93,154.99,800.0,154.3795,154.3795,154.2998,154.3596,800.0
2016-07-22 14:00:00,154.99,154.99,154.7,154.7,1800.0,154.3596,154.3596,154.0708,154.0708,1800.0
2016-07-22 14:05:00,154.83,155.05,154.83,155.02,2100.0,154.2002,154.4193,154.2002,154.3895,2100.0
2016-07-22 14:10:00,155.01,155.58,155.01,155.5,12691.0,154.3795,154.9472,154.3795,154.8675,12691.0
2016-07-22 14:15:00,155.63,155.63,155.39,155.39,1450.0,154.997,154.997,154.758,154.758,1450.0
2016-07-22 14:20:00,155.57,155.57,155.3,155.42,2300.0,154.9372,154.9372,154.6683,154.7878,2300.0
2016-07-22 14:25:00,155.45,155.46,155.26,155.39,1400.0,154.8177,154.8277,154.6285,154.758,1400.0
2016-07-22 14:30:00,155.28,155.35,155.04,155.04,2600.0,154.6484,154.7181,154.4094,154.4094,2600.0
2016-07-22 14:35:00,155.17,155.21,155.05,155.21,2100.0,154.5389,154.5787,154.4193,154.5787,2100.0
2016-07-22 14:40:00,155.21,155.45,155.07,155.35,12803.0,154.5787,154.8177,154.4393,154.7181,12803.0
2016-07-22 14:45:00,155.41,155.45,155.22,155.3,5101.0,154.7779,154.8177,154.5887,154.6683,5101.0
2016-07-22 14:50:00,155.33,155.38,155.2,155.22,2100.0,154.6982,154.748,154.5687,154.5887,2100.0
2016-07-22 14:55:00,155.3,155.3,155.12,155.13,1900.0,154.6683,154.6683,154.4891,154.499,1900.0
2016-07-22 15:00:00,155.08,155.09,154.78,154.93,2800.0,154.4492,154.4592,154.1504,154.2998,2800.0
2016-07-22 15:05:00,154.93,154.94,154.14,154.14,4550.0,154.2998,154.3098,153.513,153.513,4550.0
2016-07-22 15:10:00,154.19,154.44,154.18,154.37,3022.0,153.5628,153.8118,153.5529,153.7421,3022.0
2016-07-22 15:15:00,154.41,154.48,154.28,154.48,2700.0,153.7819,153.8517,153.6525,153.8517,2700.0
2016-07-22 15:20:00,154.45,154.72,154.44,154.72,1200.0,153.8218,154.0907,153.8118,154.0907,1200.0
2016-07-22 15:25:00,154.7,154.71,154.51,154.7,1300.0,154.0708,154.0807,153.8815,154.0708,1300.0
2016-07-22 15:30:00,154.7,154.7,154.52,154.54,2241.0,154.0708,154.0708,153.8915,153.9114,2241.0
2016-07-22 15:35:00,154.62,154.62,154.15,154.2,5900.0,153.9911,153.9911,153.523,153.5728,5900.0
2016-07-22 15:40:00,154.17,154.32,154.15,154.26,4500.0,153.5429,153.6923,153.523,153.6326,4500.0
2016-07-22 15:45:00,154.19,154.38,154.19,154.3,9200.0,153.5628,153.7521,153.5628,153.6724,9200.0
2016-07-22 15:50:00,154.24,154.37,154.23,154.34,4600.0,153.6126,153.7421,153.6027,153.7122,4600.0
2016-07-22 15:55:00,154.35,154.35,154.11,154.19,14348.0,153.7222,153.7222,153.4832,153.5628,14348.0
2016-07-25 09:30:00,153.24,153.47,152.05,153.19,5827.0,152.6167,152.8458,151.4315,152.5669,5827.0
2016-07-25 09:35:00,153.19,153.19,153.19,153.19,0.0,152.5669,152.5669,152.5669,152.5669,0.0
2016-07-25 09:40:00,153.19,153.19,153.19,153.19,0.0,152.5669,152.5669,152.5669,152.5669,0.0
2016-07-25 09:45:00,153.05,153.92,153.05,153.48,425.0,152.4275,153.2939,152.4275,152.8557,425.0
2016-07-25 09:50:00,153.08,153.57,153.06,153.4,1682.0,152.4574,152.9454,152.4374,152.7761,1682.0
2016-07-25 09:55:00,153.19,153.19,153.18,153.19,100.0,152.5669,152.5669,152.5569,152.5669,100.0
2016-07-25 10:00:00,153.18,153.26,152.99,153.26,600.0,152.5569,152.6366,152.3677,152.6366,600.0
2016-07-25 10:05:00,153.1,153.12,153.1,153.12,200.0,152.4773,152.4972,152.4773,152.4972,200.0
2016-07-25 10:10:00,152.98,153.01,152.69,152.69,800.0,152.3578,152.3876,152.0689,152.0689,800.0
2016-07-25 10:15:00,152.75,152.75,152.26,152.27,1826.0,152.1287,152.1287,151.6407,151.6507,1826.0
2016-07-25 10:20:00,152.36,152.73,152.32,152.73,2000.0,151.7403,152.1088,151.7004,152.1088,2000.0
2016-07-25 10:25:00,152.81,152.91,152.81,152.91,600.0,152.1885,152.288,152.1885,152.288,600.0
2016-07-25 10:30:00,152.91,153.14,152.73,152.73,3200.0,152.288,152.5171,152.1088,152.1088,3200.0
2016-07-25 10:35:00,152.84,152.92,152.4,152.4,3500.0,152.2183,152.298,151.7801,151.7801,3500.0
2016-07-25 10:40:00,152.4,152.55,152.28,152.34,2006.0,151.7801,151.9295,151.6606,151.7204,2006.0
2016-07-25 10:45:00,152.36,152.68,152.26,152.64,3300.0,151.7403,152.059,151.6407,152.0191,3300.0
2016-07-25 10:50:00,152.81,152.92,152.62,152.85,500.0,152.1885,152.298,151.9992,152.2283,500.0
2016-07-25 10:55:00,152.66,152.91,152.47,152.47,1000.0,152.0391,152.288,151.8498,151.8498,1000.0
2016-07-25 11:00:00,152.56,152.56,152.41,152.42,400.0,151.9395,151.9395,151.7901,151.8,400.0
2016-07-25 11:05:00,152.45,152.53,152.0,152.19,22766.0,151.8299,151.9096,151.3817,151.571,22766.0
2016-07-25 11:10:00,152.02,152.32,151.94,152.13,900.0,151.4017,151.7004,151.322,151.5112,900.0
2016-07-25 11:15:00,152.5,152.52,152.5,152.52,200.0,151.8797,151.8996,151.8797,151.8996,200.0
2016-07-25 11:20:00,152.37,152.56,152.36,152.56,400.0,151.7502,151.9395,151.7403,151.9395,400.0
2016-07-25 11:25:00,152.59,152.59,152.44,152.48,400.0,151.9693,151.9693,151.82,151.8598,400.0
2016-07-25 11:30:00,152.66,152.7,152.54,152.65,1000.0,152.0391,152.0789,151.9196,152.0291,1000.0
2016-07-25 11:35:00,152.68,152.68,152.25,152.44,2800.0,152.059,152.059,151.6307,151.82,2800.0
2016-07-25 11:40:00,152.47,152.47,152.02,152.03,400.0,151.8498,151.8498,151.4017,151.4116,400.0
2016-07-25 11:45:00,152.02,152.28,151.91,152.28,2900.0,151.4017,151.6606,151.2921,151.6606,2900.0
2016-07-25 11:50:00,152.25,152.31,152.25,152.31,200.0,151.6307,151.6905,151.6307,151.6905,200.0
2016-07-25 11:55:00,152.4,152.4,152.2,152.24,882.0,151.7801,151.7801,151.5809,151.6208,882.0
2016-07-25 12:00:00,152.18,152.37,152.17,152.27,700.0,151.561,151.7502,151.5511,151.6507,700.0
2016-07-25 12:05:00,152.27,152.27,152.27,152.27,0.0,151.6507,151.6507,151.6507,151.6507,0.0
2016-07-25 12:10:00,152.28,152.34,152.17,152.28,1462.0,151.6606,151.7204,151.5511,151.6606,1462.0
2016-07-25 12:15:00,152.25,152.3,152.25,152.3,300.0,151.6307,151.6805,151.6307,151.6805,300.0
2016-07-25 12:20:00,152.3,152.3,152.3,152.3,100.0,151.6805,151.6805,151.6805,151.6805,100.0
2016-07-25 12:25:00,152.22,152.28,152.09,152.26,1100.0,151.6009,151.6606,151.4714,151.6407,1100.0
2016-07-25 12:30:00,152.41,152.47,152.31,152.33,1400.0,151.7901,151.8498,151.6905,151.7104,1400.0
2016-07-25 12:35:00,152.43,152.44,152.09,152.16,1200.0,151.81,151.82,151.4714,151.5411,1200.0
2016-07-25 12:40:00,152.25,152.38,152.21,152.28,3035.0,151.6307,151.7602,151.5909,151.6606,3035.0
2016-07-25 12:45:00,152.33,152.46,152.33,152.41,800.0,151.7104,151.8399,151.7104,151.7901,800.0
2016-07-25 12:50:00,152.5,152.55,152.24,152.24,4200.0,151.8797,151.9295,151.6208,151.6208,4200.0
2016-07-25 12:55:00,152.19,152.3,152.18,152.27,300.0,151.571,151.6805,151.561,151.6507,300.0
2016-07-25 13:00:00,152.22,152.26,152.01,152.26,1743.0,151.6009,151.6407,151.3917,151.6407,1743.0
2016-07-25 13:05:00,152.28,152.33,152.04,152.14,8380.0,151.6606,151.7104,151.4216,151.5212,8380.0
2016-07-25 13:10:00,152.13,152.22,152.11,152.12,1700.0,151.5112,151.6009,151.4913,151.5013,1700.0
2016-07-25 13:15:00,152.23,152.3,152.23,152.27,900.0,151.6108,151.6805,151.6108,151.6507,900.0
2016-07-25 13:20:00,152.22,152.36,152.21,152.24,1000.0,151.6009,151.7403,151.5909,151.6208,1000.0
2016-07-25 13:25:00,152.38,152.49,152.38,152.44,2000.0,151.7602,151.8698,151.7602,151.82,2000.0
2016-07-25 13:30:00,152.39,152.45,152.35,152.36,1039.0,151.7702,151.8299,151.7303,151.7403,1039.0
2016-07-25 13:35:00,152.35,152.35,152.27,152.27,500.0,151.7303,151.7303,151.6507,151.6507,500.0
2016-07-25 13:40:00,152.4,152.42,152.33,152.33,1100.0,151.7801,151.8,151.7104,151.7104,1100.0
2016-07-25 13:45:00,152.3,152.35,152.24,152.24,2900.0,151.6805,151.7303,151.6208,151.6208,2900.0
2016-07-25 13:50:00,152.2,152.36,152.2,152.21,800.0,151.5809,151.7403,151.5809,151.5909,800.0
2016-07-25 13:55:00,152.19,152.19,152.15,152.15,500.0,151.571,151.571,151.5311,151.5311,500.0
2016-07-25 14:00:00,152.24,152.29,152.11,152.13,3012.0,151.6208,151.6706,151.4913,151.5112,3012.0
2016-07-25 14:05:00,152.12,152.27,152.1,152.1,936.0,151.5013,151.6507,151.4813,151.4813,936.0
2016-07-25 14:10:00,152.12,152.14,152.06,152.14,973.0,151.5013,151.5212,151.4415,151.5212,973.0
2016-07-25 14:15:00,152.07,152.07,152.04,152.04,611.0,151.4515,151.4515,151.4216,151.4216,611.0
2016-07-25 14:20:00,152.07,152.12,152.03,152.09,2400.0,151.4515,151.5013,151.4116,151.4714,2400.0
2016-07-25 14:25:00,152.04,152.04,151.93,151.93,2300.0,151.4216,151.4216,151.312,151.312,2300.0
2016-07-25 14:30:00,152.07,152.15,152.07,152.15,300.0,151.4515,151.5311,151.4515,151.5311,300.0
2016-07-25 14:35:00,152.15,152.17,151.99,152.15,2000.0,151.5311,151.5511,151.3718,151.5311,2000.0
2016-07-25 14:40:00,152.2,152.2,152.2,152.2,300.0,151.5809,151.5809,151.5809,151.5809,300.0
2016-07-25 14:45:00,152.06,152.06,152.05,152.05,400.0,151.4415,151.4415,151.4315,151.4315,400.0
2016-07-25 14:50:00,151.96,152.16,151.92,152.16,1200.0,151.3419,151.5411,151.3021,151.5411,1200.0
2016-07-25 14:55:00,152.16,152.16,152.16,152.16,0.0,151.5411,151.5411,151.5411,151.5411,0.0
2016-07-25 15:00:00,152.02,152.15,152.01,152.02,1600.0,151.4017,151.5311,151.3917,151.4017,1600.0
2016-07-25 15:05:00,152.04,152.1,151.7,151.74,11728.0,151.4216,151.4813,151.083,151.1228,11728.0
2016-07-25 15:10:00,151.75,151.85,151.61,151.61,2000.0,151.1328,151.2324,150.9933,150.9933,2000.0
2016-07-25 15:15:00,151.5,151.61,151.42,151.61,1709.0,150.8838,150.9933,150.8041,150.9933,1709.0
2016-07-25 15:20:00,151.43,151.54,151.42,151.54,1509.0,150.8141,150.9236,150.8041,150.9236,1509.0
2016-07-25 15:25:00,151.38,151.46,151.35,151.41,2500.0,150.7643,150.8439,150.7344,150.7941,2500.0
2016-07-25 15:30:00,151.46,151.77,151.41,151.61,5764.0,150.8439,151.1527,150.7941,150.9933,5764.0
2016-07-25 15:35:00,151.61,151.8,151.57,151.57,4236.0,150.9933,151.1826,150.9535,150.9535,4236.0
2016-07-25 15:40:00,151.57,151.67,151.57,151.62,3400.0,150.9535,151.0531,150.9535,151.0033,3400.0
2016-07-25 15:45:00,151.59,151.59,151.4,151.47,13940.0,150.9734,150.9734,150.7842,150.8539,13940.0
2016-07-25 15:50:00,151.46,151.5,151.34,151.34,3100.0,150.8439,150.8838,150.7244,150.7244,3100.0
2016-07-25 15:55:00,151.45,151.6,151.34,151.55,17069.0,150.834,150.9834,150.7244,150.9336,17069.0
2016-07-26 09:30:00,152.13,152.13,151.4,152.1,4231.0,151.5112,151.5112,150.7842,151.4813,4231.0
2016-07-26 09:35:00,152.1,152.52,152.1,152.47,1400.0,151.4813,151.8996,151.4813,151.8498,1400.0
2016-07-26 09:40:00,152.51,152.51,152.51,152.51,100.0,151.8897,151.8897,151.8897,151.8897,100.0
2016-07-26 09:45:00,152.6,152.8,152.51,152.66,2076.0,151.9793,152.1785,151.8897,152.0391,2076.0
2016-07-26 09:50:00,152.8,152.99,152.4,152.44,1600.0,152.1785,152.3677,151.7801,151.82,1600.0
2016-07-26 09:55:00,152.64,152.64,152.61,152.61,200.0,152.0191,152.0191,151.9893,151.9893,200.0
2016-07-26 10:00:00,152.6,152.85,152.52,152.64,9324.0,151.9793,152.2283,151.8996,152.0191,9324.0
2016-07-26 10:05:00,152.7,152.74,152.18,152.18,2800.0,152.0789,152.1187,151.561,151.561,2800.0
2016-07-26 10:10:00,151.97,151.97,151.97,151.97,100.0,151.3519,151.3519,151.3519,151.3519,100.0
2016-07-26 10:15:00,151.9,152.29,151.9,152.29,1500.0,151.2822,151.6706,151.2822,151.6706,1500.0
2016-07-26 10:20:00,152.15,152.35,152.15,152.18,700.0,151.5311,151.7303,151.5311,151.561,700.0
2016-07-26 10:25:00,152.45,152.52,151.83,151.86,6124.0,151.8299,151.8996,151.2124,151.2423,6124.0
2016-07-26 10:30:00,151.96,151.96,151.6,151.81,2260.0,151.3419,151.3419,150.9834,151.1925,2260.0
2016-07-26 10:35:00,151.96,152.37,151.96,152.37,300.0,151.3419,151.7502,151.3419,151.7502,300.0
2016-07-26 10:40:00,152.15,152.35,152.02,152.35,1219.0,151.5311,151.7303,151.4017,151.7303,1219.0
2016-07-26 10:45:00,152.3,152.3,152.26,152.26,700.0,151.6805,151.6805,151.6407,151.6407,700.0
2016-07-26 10:50:00,152.28,152.28,151.86,151.99,1200.0,151.6606,151.6606,151.2423,151.3718,1200.0
2016-07-26 10:55:00,151.51,151.51,151.51,151.51,300.0,150.8937,150.8937,150.8937,150.8937,300.0
2016-07-26 11:00:00,151.5,151.5,151.46,151.46,400.0,150.8838,150.8838,150.8439,150.8439,400.0
2016-07-26 11:05:00,151.46,151.46,151.32,151.33,482.0,150.8439,150.8439,150.7045,150.7145,482.0
2016-07-26 11:10:00,151.32,151.42,151.21,151.22,1400.0,150.7045,150.8041,150.595,150.6049,1400.0
2016-07-26 11:15:00,151.45,151.52,151.31,151.37,1708.0,150.834,150.9037,150.6946,150.7543,1708.0
2016-07-26 11:20:00,151.37,151.37,151.37,151.37,0.0,150.7543,150.7543,150.7543,150.7543,0.0
2016-07-26 11:25:00,151.68,151.68,151.45,151.45,200.0,151.0631,151.0631,150.834,150.834,200.0
2016-07-26 11:30:00,151.59,151.67,151.51,151.52,900.0,150.9734,151.0531,150.8937,150.9037,900.0
2016-07-26 11:35:00,151.5,151.64,151.5,151.59,565.0,150.8838,151.0232,150.8838,150.9734,565.0
2016-07-26 11:40:00,151.59,151.59,151.59,151.59,0.0,150.9734,150.9734,150.9734,150.9734,0.0
2016-07-26 11:45:00,151.77,151.82,151.77,151.82,400.0,151.1527,151.2025,151.1527,151.2025,400.0
2016-07-26 11:50:00,152.0,152.04,151.93,151.99,1927.0,151.3817,151.4216,151.312,151.3718,1927.0
2016-07-26 11:55:00,151.87,151.87,151.51,151.51,2000.0,151.2523,151.2523,150.8937,150.8937,2000.0
2016-07-26 12:00:00,151.74,151.76,151.73,151.75,330.0,151.1228,151.1427,151.1128,151.1328,330.0
2016-07-26 12:05:00,151.86,151.97,151.85,151.92,2200.0,151.2423,151.3519,151.2324,151.3021,2200.0
2016-07-26 12:10:00,151.94,151.94,151.77,151.77,1800.0,151.322,151.322,151.1527,151.1527,1800.0
2016-07-26 12:15:00,151.77,151.88,151.77,151.88,300.0,151.1527,151.2622,151.1527,151.2622,300.0
2016-07-26 12:20:00,152.0,152.07,151.95,152.07,6053.0,151.3817,151.4515,151.332,151.4515,6053.0
2016-07-26 12:25:00,151.94,152.13,151.75,151.75,9841.0,151.322,151.5112,151.1328,151.1328,9841.0
2016-07-26 12:30:00,151.79,151.89,151.46,151.64,14831.0,151.1726,151.2722,150.8439,151.0232,14831.0
2016-07-26 12:35:00,151.67,151.68,151.5,151.55,12904.0,151.0531,151.0631,150.8838,150.9336,12904.0
2016-07-26 12:40:00,151.5,151.71,151.5,151.52,2800.0,150.8838,151.0929,150.8838,150.9037,2800.0
2016-07-26 12:45:00,151.53,151.6,151.5,151.5,5700.0,150.9137,150.9834,150.8838,150.8838,5700.0
2016-07-26 12:50:00,151.5,151.55,151.48,151.5,6243.0,150.8838,150.9336,150.8639,150.8838,6243.0
2016-07-26 12:55:00,151.45,151.55,151.45,151.55,500.0,150.834,150.9336,150.834,150.9336,500.0
2016-07-26 13:00:00,151.46,151.47,151.45,151.45,400.0,150.8439,150.8539,150.834,150.834,400.0
2016-07-26 13:05:00,151.49,151.51,151.26,151.34,2764.0,150.8738,150.8937,150.6448,150.7244,2764.0
2016-07-26 13:10:00,151.29,151.29,151.29,151.29,300.0,150.6746,150.6746,150.6746,150.6746,300.0
2016-07-26 13:15:00,151.36,151.5,151.27,151.49,2900.0,150.7444,150.8838,150.6547,150.8738,2900.0
2016-07-26 13:20:00,151.38,151.38,151.31,151.31,2300.0,150.7643,150.7643,150.6946,150.6946,2300.0
2016-07-26 13:25:00,151.27,151.29,151.21,151.29,1100.0,150.6547,150.6746,150.595,150.6746,1100.0
2016-07-26 13:30:00,151.3,151.3,151.21,151.21,400.0,150.6846,150.6846,150.595,150.595,400.0
2016-07-26 13:35:00,151.29,151.43,151.16,151.27,5126.0,150.6746,150.8141,150.5452,150.6547,5126.0
2016-07-26 13:40:00,151.29,151.47,151.26,151.28,2600.0,150.6746,150.8539,150.6448,150.6647,2600.0
2016-07-26 13:45:00,151.29,151.29,151.2,151.2,1400.0,150.6746,150.6746,150.585,150.585,1400.0
2016-07-26 13:50:00,151.15,151.21,151.03,151.03,1204.0,150.5352,150.595,150.4157,150.4157,1204.0
2016-07-26 13:55:00,151.09,151.19,150.98,151.02,2000.0,150.4755,150.575,150.3659,150.4057,2000.0
2016-07-26 14:00:00,151.02,151.04,150.94,150.94,1900.0,150.4057,150.4257,150.3261,150.3261,1900.0
2016-07-26 14:05:00,150.9,150.91,150.7,150.7,1950.0,150.2862,150.2962,150.087,150.087,1950.0
2016-07-26 14:10:00,150.72,151.0,150.68,150.81,3300.0,150.107,150.3858,150.0671,150.1966,3300.0
2016-07-26 14:15:00,150.85,150.85,150.85,150.85,200.0,150.2364,150.2364,150.2364,150.2364,200.0
2016-07-26 14:20:00,151.03,151.11,151.0,151.11,500.0,150.4157,150.4954,150.3858,150.4954,500.0
2016-07-26 14:25:00,151.25,151.35,151.05,151.35,1631.0,150.6348,150.7344,150.4356,150.7344,1631.0
2016-07-26 14:30:00,151.5,151.54,151.5,151.54,600.0,150.8838,150.9236,150.8838,150.9236,600.0
2016-07-26 14:35:00,151.59,151.6,151.59,151.59,506.0,150.9734,150.9834,150.9734,150.9734,506.0
2016-07-26 14:40:00,151.61,151.68,151.48,151.58,2512.0,150.9933,151.0631,150.8639,150.9635,2512.0
2016-07-26 14:45:00,151.53,151.53,150.87,151.2,7206.0,150.9137,150.9137,150.2563,150.585,7206.0
2016-07-26 14:50:00,151.2,151.22,151.1,151.1,1828.0,150.585,150.6049,150.4854,150.4854,1828.0
2016-07-26 14:55:00,151.11,151.22,151.1,151.1,1900.0,150.4954,150.6049,150.4854,150.4854,1900.0
2016-07-26 15:00:00,151.19,151.31,151.11,151.17,1300.0,150.575,150.6946,150.4954,150.5551,1300.0
2016-07-26 15:05:00,151.24,151.27,151.19,151.19,800.0,150.6248,150.6547,150.575,150.575,800.0
2016-07-26 15:10:00,151.24,151.24,151.1,151.1,400.0,150.6248,150.6248,150.4854,150.4854,400.0
2016-07-26 15:15:00,151.1,151.11,151.0,151.0,1931.0,150.4854,150.4954,150.3858,150.3858,1931.0
2016-07-26 15:20:00,151.09,151.15,151.09,151.15,700.0,150.4755,150.5352,150.4755,150.5352,700.0
2016-07-26 15:25:00,151.18,151.35,151.15,151.3,2700.0,150.5651,150.7344,150.5352,150.6846,2700.0
2016-07-26 15:30:00,151.29,151.29,150.89,150.94,3020.0,150.6746,150.6746,150.2763,150.3261,3020.0
2016-07-26 15:35:00,150.93,151.12,150.93,151.12,2978.0,150.3161,150.5053,150.3161,150.5053,2978.0
2016-07-26 15:40:00,151.15,151.19,151.08,151.15,3363.0,150.5352,150.575,150.4655,150.5352,3363.0
2016-07-26 15:45:00,151.25,151.33,151.15,151.25,3199.0,150.6348,150.7145,150.5352,150.6348,3199.0
2016-07-26 15:50:00,151.34,151.5,151.34,151.5,5800.0,150.7244,150.8838,150.7244,150.8838,5800.0
2016-07-26 15:55:00,151.49,151.5,151.32,151.4,13553.0,150.8738,150.8838,150.7045,150.7842,13553.0
2016-07-27 09:30:00,151.86,152.18,151.86,152.18,1480.0,151.2423,151.561,151.2423,151.561,1480.0
2016-07-27 09:35:00,152.03,152.03,151.85,151.85,400.0,151.4116,151.4116,151.2324,151.2324,400.0
2016-07-27 09:40:00,151.62,151.62,151.24,151.25,300.0,151.0033,151.0033,150.6248,150.6348,300.0
2016-07-27 09:45:00,151.6,151.6,150.9,151.2,800.0,150.9834,150.9834,150.2862,150.585,800.0
2016-07-27 09:50:00,151.09,151.16,151.09,151.1,400.0,150.4755,150.5452,150.4755,150.4854,400.0
2016-07-27 09:55:00,151.32,151.32,151.13,151.13,350.0,150.7045,150.7045,150.5153,150.5153,350.0
2016-07-27 10:00:00,151.35,151.35,151.09,151.09,300.0,150.7344,150.7344,150.4755,150.4755,300.0
2016-07-27 10:05:00,151.12,151.12,150.87,150.98,500.0,150.5053,150.5053,150.2563,150.3659,500.0
2016-07-27 10:10:00,151.12,151.19,151.07,151.19,1900.0,150.5053,150.575,150.4555,150.575,1900.0
2016-07-27 10:15:00,151.14,151.14,150.62,150.62,5900.0,150.5252,150.5252,150.0074,150.0074,5900.0
2016-07-27 10:20:00,150.66,150.66,150.53,150.53,407.0,150.0472,150.0472,149.9177,149.9177,407.0
2016-07-27 10:25:00,150.53,150.53,150.53,150.53,0.0,149.9177,149.9177,149.9177,149.9177,0.0
2016-07-27 10:30:00,150.15,150.6,150.14,150.44,2900.0,149.5393,149.9874,149.5293,149.8281,2900.0
2016-07-27 10:35:00,150.57,150.57,150.57,150.57,100.0,149.9576,149.9576,149.9576,149.9576,100.0
2016-07-27 10:40:00,150.5,150.5,150.2,150.2,300.0,149.8879,149.8879,149.5891,149.5891,300.0
2016-07-27 10:45:00,150.2,150.2,150.2,150.2,0.0,149.5891,149.5891,149.5891,149.5891,0.0
2016-07-27 10:50:00,150.36,150.47,150.06,150.47,2642.0,149.7484,149.858,149.4496,149.858,2642.0
2016-07-27 10:55:00,150.47,150.47,150.47,150.47,200.0,149.858,149.858,149.858,149.858,200.0
2016-07-27 11:00:00,150.47,150.58,150.4,150.44,1776.0,149.858,149.9675,149.7883,149.8281,1776.0
2016-07-27 11:05:00,150.4,150.4,150.18,150.32,2093.0,149.7883,149.7883,149.5692,149.7086,2093.0
2016-07-27 11:10:00,150.34,150.37,150.09,150.09,700.0,149.7285,149.7584,149.4795,149.4795,700.0
2016-07-27 11:15:00,150.23,150.23,149.42,149.83,9124.0,149.6189,149.6189,148.8122,149.2206,9124.0
2016-07-27 11:20:00,149.67,149.79,149.47,149.7,1900.0,149.0612,149.1807,148.862,149.0911,1900.0
2016-07-27 11:25:00,149.87,150.04,149.7,149.88,2413.0,149.2604,149.4297,149.0911,149.2704,2413.0
2016-07-27 11:30:00,149.97,150.06,149.88,149.93,2202.0,149.36,149.4496,149.2704,149.3202,2202.0
2016-07-27 11:35:00,150.0,150.29,149.95,150.29,1400.0,149.3899,149.6787,149.3401,149.6787,1400.0
2016-07-27 11:40:00,150.14,150.31,150.14,150.19,1802.0,149.5293,149.6986,149.5293,149.5791,1802.0
2016-07-27 11:45:00,150.25,150.49,150.25,150.49,500.0,149.6389,149.8779,149.6389,149.8779,500.0
2016-07-27 11:50:00,150.44,150.63,150.31,150.44,2200.0,149.8281,150.0173,149.6986,149.8281,2200.0
2016-07-27 11:55:00,150.22,150.35,149.82,149.82,2903.0,149.609,149.7385,149.2106,149.2106,2903.0
2016-07-27 12:00:00,149.79,149.81,149.59,149.6,13000.0,149.1807,149.2007,148.9816,148.9915,13000.0
2016-07-27 12:05:00,149.78,149.79,149.63,149.66,400.0,149.1708,149.1807,149.0214,149.0513,400.0
2016-07-27 12:10:00,149.72,149.72,149.38,149.54,1293.0,149.111,149.111,148.7724,148.9318,1293.0
2016-07-27 12:15:00,149.38,149.38,149.38,149.38,100.0,148.7724,148.7724,148.7724,148.7724,100.0
2016-07-27 12:20:00,149.39,149.79,149.39,149.79,300.0,148.7824,149.1807,148.7824,149.1807,300.0
2016-07-27 12:25:00,149.75,149.75,149.75,149.75,100.0,149.1409,149.1409,149.1409,149.1409,100.0
2016-07-27 12:30:00,150.0,150.0,149.92,149.97,700.0,149.3899,149.3899,149.3102,149.36,700.0
2016-07-27 12:35:00,149.88,150.01,149.88,150.0,200.0,149.2704,149.3998,149.2704,149.3899,200.0
2016-07-27 12:40:00,150.05,150.29,149.95,149.95,2800.0,149.4397,149.6787,149.3401,149.3401,2800.0
2016-07-27 12:45:00,150.07,150.07,150.01,150.01,400.0,149.4596,149.4596,149.3998,149.3998,400.0
2016-07-27 12:50:00,149.91,150.05,149.89,149.89,400.0,149.3003,149.4397,149.2803,149.2803,400.0
2016-07-27 12:55:00,149.88,150.0,149.88,150.0,450.0,149.2704,149.3899,149.2704,149.3899,450.0
2016-07-27 13:00:00,150.0,150.09,150.0,150.06,1975.0,149.3899,149.4795,149.3899,149.4496,1975.0
2016-07-27 13:05:00,150.11,150.11,149.73,149.73,1400.0,149.4994,149.4994,149.121,149.121,1400.0
2016-07-27 13:10:00,149.88,150.02,149.87,150.02,910.0,149.2704,149.4098,149.2604,149.4098,910.0
2016-07-27 13:15:00,150.04,150.04,149.9,149.93,1961.0,149.4297,149.4297,149.2903,149.3202,1961.0
2016-07-27 13:20:00,149.85,149.85,149.85,149.85,400.0,149.2405,149.2405,149.2405,149.2405,400.0
2016-07-27 13:25:00,149.85,149.85,149.85,149.85,0.0,149.2405,149.2405,149.2405,149.2405,0.0
2016-07-27 13:30:00,149.78,149.81,149.68,149.7,1500.0,149.1708,149.2007,149.0712,149.0911,1500.0
2016-07-27 13:35:00,149.74,149.81,149.73,149.75,1800.0,149.1309,149.2007,149.121,149.1409,1800.0
2016-07-27 13:40:00,149.77,150.03,149.77,150.03,1772.0,149.1608,149.4198,149.1608,149.4198,1772.0
2016-07-27 13:45:00,150.09,150.12,150.08,150.1,400.0,149.4795,149.5094,149.4696,149.4895,400.0
2016-07-27 13:50:00,150.12,150.16,149.98,150.0,1100.0,149.5094,149.5492,149.37,149.3899,1100.0
2016-07-27 13:55:00,149.99,150.26,149.99,150.26,300.0,149.3799,149.6488,149.3799,149.6488,300.0
2016-07-27 14:00:00,150.15,150.3,150.0,150.13,1901.0,149.5393,149.6887,149.3899,149.5194,1901.0
2016-07-27 14:05:00,150.05,150.26,150.05,150.06,800.0,149.4397,149.6488,149.4397,149.4496,800.0
2016-07-27 14:10:00,150.12,150.2,149.93,149.93,2600.0,149.5094,149.5891,149.3202,149.3202,2600.0
2016-07-27 14:15:00,150.01,150.28,149.95,150.28,1400.0,149.3998,149.6687,149.3401,149.6687,1400.0
2016-07-27 14:20:00,150.23,150.36,150.23,150.34,2100.0,149.6189,149.7484,149.6189,149.7285,2100.0
2016-07-27 14:25:00,150.45,150.55,150.4,150.55,1000.0,149.8381,149.9376,149.7883,149.9376,1000.0
2016-07-27 14:30:00,150.48,150.62,150.47,150.47,800.0,149.8679,150.0074,149.858,149.858,800.0
2016-07-27 14:35:00,150.66,150.8,150.66,150.68,2904.0,150.0472,150.1866,150.0472,150.0671,2904.0
2016-07-27 14:40:00,150.67,150.9,150.66,150.9,4727.0,150.0572,150.2862,150.0472,150.2862,4727.0
2016-07-27 14:45:00,150.87,150.9,150.84,150.84,2000.0,150.2563,150.2862,150.2265,150.2265,2000.0
2016-07-27 14:50:00,150.82,150.9,150.8,150.9,3700.0,150.2065,150.2862,150.1866,150.2862,3700.0
2016-07-27 14:55:00,150.93,151.04,150.93,151.01,700.0,150.3161,150.4257,150.3161,150.3958,700.0
2016-07-27 15:00:00,151.11,151.25,151.11,151.23,900.0,150.4954,150.6348,150.4954,150.6149,900.0
2016-07-27 15:05:00,151.26,151.35,151.2,151.33,2693.0,150.6448,150.7344,150.585,150.7145,2693.0
2016-07-27 15:10:00,151.4,151.43,151.32,151.32,800.0,150.7842,150.8141,150.7045,150.7045,800.0
2016-07-27 15:15:00,151.33,151.51,151.3,151.51,500.0,150.7145,150.8937,150.6846,150.8937,500.0
2016-07-27 15:20:00,151.22,151.3,151.22,151.3,300.0,150.6049,150.6846,150.6049,150.6846,300.0
2016-07-27 15:25:00,151.26,151.31,151.21,151.27,1700.0,150.6448,150.6946,150.595,150.6547,1700.0
2016-07-27 15:30:00,151.35,151.42,151.35,151.37,1000.0,150.7344,150.8041,150.7344,150.7543,1000.0
2016-07-27 15:35:00,151.43,151.59,151.43,151.58,2750.0,150.8141,150.9734,150.8141,150.9635,2750.0
2016-07-27 15:40:00,151.58,151.6,151.46,151.46,3200.0,150.9635,150.9834,150.8439,150.8439,3200.0
2016-07-27 15:45:00,151.46,151.46,151.29,151.29,700.0,150.8439,150.8439,150.6746,150.6746,700.0
2016-07-27 15:50:00,151.24,151.47,151.2,151.42,8650.0,150.6248,150.8539,150.585,150.8041,8650.0
2016-07-27 15:55:00,151.37,151.4,151.25,151.4,14756.0,150.7543,150.7842,150.6348,150.7842,14756.0
2016-07-28 09:30:00,151.5,151.5,151.31,151.31,768.0,150.8838,150.8838,150.6946,150.6946,768.0
2016-07-28 09:35:00,151.53,151.53,151.25,151.25,200.0,150.9137,150.9137,150.6348,150.6348,200.0
2016-07-28 09:40:00,151.21,151.55,151.2,151.45,802.0,150.595,150.9336,150.585,150.834,802.0
2016-07-28 09:45:00,151.44,151.68,151.44,151.68,436.0,150.824,151.0631,150.824,151.0631,436.0
2016-07-28 09:50:00,151.63,152.17,151.32,151.37,3100.0,151.0133,151.5511,150.7045,150.7543,3100.0
2016-07-28 09:55:00,151.57,151.73,151.21,151.25,900.0,150.9535,151.1128,150.595,150.6348,900.0
2016-07-28 10:00:00,151.25,151.25,151.08,151.08,200.0,150.6348,150.6348,150.4655,150.4655,200.0
2016-07-28 10:05:00,151.08,151.08,151.08,151.08,0.0,150.4655,150.4655,150.4655,150.4655,0.0
2016-07-28 10:10:00,151.31,151.31,150.5,150.5,1000.0,150.6946,150.6946,149.8879,149.8879,1000.0
2016-07-28 10:15:00,150.69,150.69,150.32,150.44,3383.0,150.0771,150.0771,149.7086,149.8281,3383.0
2016-07-28 10:20:00,150.4,150.41,150.12,150.27,1500.0,149.7883,149.7982,149.5094,149.6588,1500.0
2016-07-28 10:25:00,150.12,150.12,150.12,150.12,100.0,149.5094,149.5094,149.5094,149.5094,100.0
2016-07-28 10:30:00,150.43,150.46,150.17,150.38,2600.0,149.8181,149.848,149.5592,149.7683,2600.0
2016-07-28 10:35:00,150.21,150.35,150.21,150.23,1400.0,149.599,149.7385,149.599,149.6189,1400.0
2016-07-28 10:40:00,150.54,150.54,150.27,150.27,300.0,149.9277,149.9277,149.6588,149.6588,300.0
2016-07-28 10:45:00,150.51,150.77,150.46,150.71,1750.0,149.8978,150.1568,149.848,150.097,1750.0
2016-07-28 10:50:00,150.74,150.74,150.67,150.67,500.0,150.1269,150.1269,150.0572,150.0572,500.0
2016-07-28 10:55:00,150.84,150.84,150.1,150.1,1400.0,150.2265,150.2265,149.4895,149.4895,1400.0
2016-07-28 11:00:00,149.98,150.19,149.98,150.19,1423.0,149.37,149.5791,149.37,149.5791,1423.0
2016-07-28 11:05:00,150.19,150.19,150.19,150.19,0.0,149.5791,149.5791,149.5791,149.5791,0.0
2016-07-28 11:10:00,150.17,150.23,150.17,150.23,500.0,149.5592,149.6189,149.5592,149.6189,500.0
2016-07-28 11:15:00,150.39,150.43,150.39,150.43,200.0,149.7783,149.8181,149.7783,149.8181,200.0
2016-07-28 11:20:00,150.34,150.45,150.34,150.45,626.0,149.7285,149.8381,149.7285,149.8381,626.0
2016-07-28 11:25:00,150.49,150.68,150.49,150.58,958.0,149.8779,150.0671,149.8779,149.9675,958.0
2016-07-28 11:30:00,150.6,150.71,150.54,150.55,1600.0,149.9874,150.097,149.9277,149.9376,1600.0
2016-07-28 11:35:00,150.5,150.5,150.45,150.5,500.0,149.8879,149.8879,149.8381,149.8879,500.0
2016-07-28 11:40:00,150.53,150.59,150.51,150.58,700.0,149.9177,149.9775,149.8978,149.9675,700.0
2016-07-28 11:45:00,150.77,150.88,150.77,150.88,700.0,150.1568,150.2663,150.1568,150.2663,700.0
2016-07-28 11:50:00,151.05,151.07,151.05,151.07,200.0,150.4356,150.4555,150.4356,150.4555,200.0
2016-07-28 11:55:00,151.15,151.28,151.13,151.28,800.0,150.5352,150.6647,150.5153,150.6647,800.0
2016-07-28 12:00:00,151.31,151.49,151.26,151.3,2900.0,150.6946,150.8738,150.6448,150.6846,2900.0
2016-07-28 12:05:00,151.3,151.3,150.99,150.99,1400.0,150.6846,150.6846,150.3759,150.3759,1400.0
2016-07-28 12:10:00,151.0,151.02,151.0,151.01,412.0,150.3858,150.4057,150.3858,150.3958,412.0
2016-07-28 12:15:00,151.01,151.01,151.01,151.01,0.0,150.3958,150.3958,150.3958,150.3958,0.0
2016-07-28 12:20:00,150.89,150.91,150.86,150.86,600.0,150.2763,150.2962,150.2464,150.2464,600.0
2016-07-28 12:25:00,150.72,150.72,150.72,150.72,100.0,150.107,150.107,150.107,150.107,100.0
2016-07-28 12:30:00,150.72,150.72,150.72,150.72,0.0,150.107,150.107,150.107,150.107,0.0
2016-07-28 12:35:00,150.75,150.75,150.49,150.5,6100.0,150.1368,150.1368,149.8779,149.8879,6100.0
2016-07-28 12:40:00,150.48,150.65,150.47,150.65,4683.0,149.8679,150.0372,149.858,150.0372,4683.0
2016-07-28 12:45:00,150.7,150.78,150.7,150.78,600.0,150.087,150.1667,150.087,150.1667,600.0
2016-07-28 12:50:00,150.78,150.78,150.78,150.78,0.0,150.1667,150.1667,150.1667,150.1667,0.0
2016-07-28 12:55:00,150.7,150.7,150.7,150.7,900.0,150.087,150.087,150.087,150.087,900.0
2016-07-28 13:00:00,150.73,150.94,150.65,150.9,1300.0,150.1169,150.3261,150.0372,150.2862,1300.0
2016-07-28 13:05:00,150.86,150.86,150.77,150.81,676.0,150.2464,150.2464,150.1568,150.1966,676.0
2016-07-28 13:10:00,150.94,151.02,150.94,151.02,300.0,150.3261,150.4057,150.3261,150.4057,300.0
2016-07-28 13:15:00,151.01,151.09,151.01,151.05,400.0,150.3958,150.4755,150.3958,150.4356,400.0
2016-07-28 13:20:00,150.96,150.96,150.93,150.93,400.0,150.346,150.346,150.3161,150.3161,400.0
2016-07-28 13:25:00,151.08,151.08,151.08,151.08,100.0,150.4655,150.4655,150.4655,150.4655,100.0
2016-07-28 13:30:00,151.16,151.16,151.01,151.01,700.0,150.5452,150.5452,150.3958,150.3958,700.0
2016-07-28 13:35:00,150.98,150.98,150.85,150.85,630.0,150.3659,150.3659,150.2364,150.2364,630.0
2016-07-28 13:40:00,151.08,151.13,150.96,150.97,2392.0,150.4655,150.5153,150.346,150.3559,2392.0
2016-07-28 13:45:00,150.97,150.97,150.91,150.91,250.0,150.3559,150.3559,150.2962,150.2962,250.0
2016-07-28 13:50:00,150.92,150.92,150.9,150.9,300.0,150.3061,150.3061,150.2862,150.2862,300.0
2016-07-28 13:55:00,150.76,151.1,150.76,151.09,1050.0,150.1468,150.4854,150.1468,150.4755,1050.0
2016-07-28 14:00:00,151.18,151.18,151.06,151.16,500.0,150.5651,150.5651,150.4456,150.5452,500.0
2016-07-28 14:05:00,151.16,151.25,151.16,151.25,600.0,150.5452,150.6348,150.5452,150.6348,600.0
2016-07-28 14:10:00,151.21,151.21,150.96,150.99,4071.0,150.595,150.595,150.346,150.3759,4071.0
2016-07-28 14:15:00,151.1,151.25,151.03,151.03,2700.0,150.4854,150.6348,150.4157,150.4157,2700.0
2016-07-28 14:20:00,151.03,151.12,150.9,150.9,1200.0,150.4157,150.5053,150.2862,150.2862,1200.0
2016-07-28 14:25:00,151.03,151.03,150.96,150.96,700.0,150.4157,150.4157,150.346,150.346,700.0
2016-07-28 14:30:00,151.02,151.04,150.94,150.94,900.0,150.4057,150.4257,150.3261,150.3261,900.0
2016-07-28 14:35:00,150.8,150.96,150.8,150.96,600.0,150.1866,150.346,150.1866,150.346,600.0
2016-07-28 14:40:00,150.96,150.96,150.95,150.96,100.0,150.346,150.346,150.336,150.346,100.0
2016-07-28 14:45:00,151.03,151.06,150.97,150.97,1900.0,150.4157,150.4456,150.3559,150.3559,1900.0
2016-07-28 14:50:00,150.98,150.99,150.93,150.93,400.0,150.3659,150.3759,150.3161,150.3161,400.0
2016-07-28 14:55:00,150.92,150.92,150.84,150.84,800.0,150.3061,150.3061,150.2265,150.2265,800.0
2016-07-28 15:00:00,150.79,151.06,150.79,151.06,1100.0,150.1767,150.4456,150.1767,150.4456,1100.0
2016-07-28 15:05:00,151.12,151.14,151.06,151.12,8500.0,150.5053,150.5252,150.4456,150.5053,8500.0
2016-07-28 15:10:00,151.14,151.22,151.08,151.17,2699.0,150.5252,150.6049,150.4655,150.5551,2699.0
2016-07-28 15:15:00,151.11,151.18,151.06,151.06,6000.0,150.4954,150.5651,150.4456,150.4456,6000.0
2016-07-28 15:20:00,151.05,151.25,151.05,151.25,3012.0,150.4356,150.6348,150.4356,150.6348,3012.0
2016-07-28 15:25:00,151.32,151.39,151.26,151.28,5100.0,150.7045,150.7742,150.6448,150.6647,5100.0
2016-07-28 15:30:00,151.33,151.42,151.25,151.42,4400.0,150.7145,150.8041,150.6348,150.8041,4400.0
2016-07-28 15:35:00,151.38,151.53,151.37,151.5,3890.0,150.7643,150.9137,150.7543,150.8838,3890.0
2016-07-28 15:40:00,151.59,151.78,151.58,151.69,4900.0,150.9734,151.1626,150.9635,151.073,4900.0
2016-07-28 15:45:00,151.75,152.29,151.73,152.13,18298.0,151.1328,151.6706,151.1128,151.5112,18298.0
2016-07-28 15:50:00,152.13,152.13,151.9,151.97,15379.0,151.5112,151.5112,151.2822,151.3519,15379.0
2016-07-28 15:55:00,151.99,152.0,151.83,151.99,14766.0,151.3718,151.3817,151.2124,151.3718,14766.0
2016-07-29 09:30:00,151.97,151.97,151.97,151.97,1091.0,151.3519,151.3519,151.3519,151.3519,1091.0
2016-07-29 09:35:00,151.1,151.1,151.1,151.1,100.0,150.4854,150.4854,150.4854,150.4854,100.0
2016-07-29 09:40:00,151.88,151.88,151.88,151.88,200.0,151.2622,151.2622,151.2622,151.2622,200.0
2016-07-29 09:45:00,151.75,151.75,150.68,150.69,1200.0,151.1328,151.1328,150.0671,150.0771,1200.0
2016-07-29 09:50:00,150.84,151.0,150.72,150.76,1410.0,150.2265,150.3858,150.107,150.1468,1410.0
2016-07-29 09:55:00,150.5,151.0,150.31,150.65,1800.0,149.8879,150.3858,149.6986,150.0372,1800.0
2016-07-29 10:00:00,150.96,151.09,150.21,150.21,2038.0,150.346,150.4755,149.599,149.599,2038.0
2016-07-29 10:05:00,150.21,150.89,150.21,150.75,3100.0,149.599,150.2763,149.599,150.1368,3100.0
2016-07-29 10:10:00,150.89,151.27,150.89,151.27,700.0,150.2763,150.6547,150.2763,150.6547,700.0
2016-07-29 10:15:00,151.39,151.39,151.22,151.22,700.0,150.7742,150.7742,150.6049,150.6049,700.0
2016-07-29 10:20:00,151.22,151.22,151.22,151.22,0.0,150.6049,150.6049,150.6049,150.6049,0.0
2016-07-29 10:25:00,151.11,151.33,150.83,150.86,2000.0,150.4954,150.7145,150.2165,150.2464,2000.0
2016-07-29 10:30:00,150.91,150.91,150.71,150.74,1400.0,150.2962,150.2962,150.097,150.1269,1400.0
2016-07-29 10:35:00,150.73,151.77,150.73,151.59,1900.0,150.1169,151.1527,150.1169,150.9734,1900.0
2016-07-29 10:40:00,151.67,151.78,151.22,151.22,950.0,151.0531,151.1626,150.6049,150.6049,950.0
2016-07-29 10:45:00,151.44,151.44,151.3,151.3,300.0,150.824,150.824,150.6846,150.6846,300.0
2016-07-29 10:50:00,151.36,151.73,151.36,151.73,900.0,150.7444,151.1128,150.7444,151.1128,900.0
2016-07-29 10:55:00,151.84,151.84,151.83,151.84,700.0,151.2224,151.2224,151.2124,151.2224,700.0
2016-07-29 11:00:00,151.56,151.75,151.56,151.57,800.0,150.9435,151.1328,150.9435,150.9535,800.0
2016-07-29 11:05:00,151.61,151.61,151.45,151.57,1599.0,150.9933,150.9933,150.834,150.9535,1599.0
2016-07-29 11:10:00,151.44,151.68,151.44,151.68,1007.0,150.824,151.0631,150.824,151.0631,1007.0
2016-07-29 11:15:00,151.68,151.68,151.68,151.68,0.0,151.0631,151.0631,151.0631,151.0631,0.0
2016-07-29 11:20:00,151.71,152.18,151.71,152.18,2400.0,151.0929,151.561,151.0929,151.561,2400.0
2016-07-29 11:25:00,152.21,152.36,152.21,152.22,1000.0,151.5909,151.7403,151.5909,151.6009,1000.0
2016-07-29 11:30:00,152.22,152.22,152.21,152.21,300.0,151.6009,151.6009,151.5909,151.5909,300.0
2016-07-29 11:35:00,152.34,152.8,152.34,152.8,6468.0,151.7204,152.1785,151.7204,152.1785,6468.0
2016-07-29 11:40:00,152.8,152.8,152.8,152.8,0.0,152.1785,152.1785,152.1785,152.1785,0.0
2016-07-29 11:45:00,152.88,153.0,152.84,152.84,1300.0,152.2582,152.3777,152.2183,152.2183,1300.0
2016-07-29 11:50:00,152.55,152.55,152.5,152.5,400.0,151.9295,151.9295,151.8797,151.8797,400.0
2016-07-29 11:55:00,152.55,152.55,152.55,152.55,200.0,151.9295,151.9295,151.9295,151.9295,200.0
2016-07-29 12:00:00,152.63,152.81,152.63,152.81,613.0,152.0092,152.1885,152.0092,152.1885,613.0
2016-07-29 12:05:00,152.83,153.12,152.83,153.12,1250.0,152.2084,152.4972,152.2084,152.4972,1250.0
2016-07-29 12:10:00,152.94,152.94,152.86,152.86,200.0,152.3179,152.3179,152.2383,152.2383,200.0
2016-07-29 12:15:00,152.83,152.87,152.83,152.87,200.0,152.2084,152.2482,152.2084,152.2482,200.0
2016-07-29 12:20:00,152.75,152.75,152.57,152.66,1100.0,152.1287,152.1287,151.9494,152.0391,1100.0
2016-07-29 12:25:00,152.65,152.69,152.51,152.66,3147.0,152.0291,152.0689,151.8897,152.0391,3147.0
2016-07-29 12:30:00,152.66,152.73,152.64,152.64,1300.0,152.0391,152.1088,152.0191,152.0191,1300.0
2016-07-29 12:35:00,152.77,152.89,152.77,152.8,400.0,152.1486,152.2681,152.1486,152.1785,400.0
2016-07-29 12:40:00,152.66,152.66,152.61,152.61,2400.0,152.0391,152.0391,151.9893,151.9893,2400.0
2016-07-29 12:45:00,152.52,152.52,152.32,152.32,500.0,151.8996,151.8996,151.7004,151.7004,500.0
2016-07-29 12:50:00,152.18,152.18,152.03,152.11,308.0,151.561,151.561,151.4116,151.4913,308.0
2016-07-29 12:55:00,152.11,152.11,152.11,152.11,0.0,151.4913,151.4913,151.4913,151.4913,0.0
2016-07-29 13:00:00,152.05,152.05,151.86,152.05,1195.0,151.4315,151.4315,151.2423,151.4315,1195.0
2016-07-29 13:05:00,152.05,152.11,152.02,152.11,1800.0,151.4315,151.4913,151.4017,151.4913,1800.0
2016-07-29 13:10:00,152.03,152.15,152.03,152.15,500.0,151.4116,151.5311,151.4116,151.5311,500.0
2016-07-29 13:15:00,152.21,152.31,152.14,152.31,1400.0,151.5909,151.6905,151.5212,151.6905,1400.0
2016-07-29 13:20:00,152.31,152.31,152.2,152.2,300.0,151.6905,151.6905,151.5809,151.5809,300.0
2016-07-29 13:25:00,152.23,152.23,152.18,152.21,728.0,151.6108,151.6108,151.561,151.5909,728.0
2016-07-29 13:30:00,152.13,152.14,152.13,152.14,400.0,151.5112,151.5212,151.5112,151.5212,400.0
2016-07-29 13:35:00,152.16,152.16,152.03,152.03,1200.0,151.5411,151.5411,151.4116,151.4116,1200.0
2016-07-29 13:40:00,152.05,152.05,151.97,151.97,900.0,151.4315,151.4315,151.3519,151.3519,900.0
2016-07-29 13:45:00,152.05,152.05,151.97,151.97,600.0,151.4315,151.4315,151.3519,151.3519,600.0
2016-07-29 13:50:00,152.06,152.27,152.06,152.06,2118.0,151.4415,151.6507,151.4415,151.4415,2118.0
2016-07-29 13:55:00,152.07,152.12,152.05,152.05,700.0,151.4515,151.5013,151.4315,151.4315,700.0
2016-07-29 14:00:00,152.07,152.13,152.02,152.11,2700.0,151.4515,151.5112,151.4017,151.4913,2700.0
2016-07-29 14:05:00,152.11,152.11,152.05,152.05,600.0,151.4913,151.4913,151.4315,151.4315,600.0
2016-07-29 14:10:00,152.05,152.05,152.05,152.05,200.0,151.4315,151.4315,151.4315,151.4315,200.0
2016-07-29 14:15:00,152.06,152.06,152.03,152.05,891.0,151.4415,151.4415,151.4116,151.4315,891.0
2016-07-29 14:20:00,152.04,152.5,152.04,152.26,2000.0,151.4216,151.8797,151.4216,151.6407,2000.0
2016-07-29 14:25:00,152.32,152.32,152.2,152.26,400.0,151.7004,151.7004,151.5809,151.6407,400.0
2016-07-29 14:30:00,152.18,152.42,152.18,152.22,1069.0,151.561,151.8,151.561,151.6009,1069.0
2016-07-29 14:35:00,152.22,152.25,152.02,152.11,800.0,151.6009,151.6307,151.4017,151.4913,800.0
2016-07-29 14:40:00,152.04,152.11,151.97,152.03,1400.0,151.4216,151.4913,151.3519,151.4116,1400.0
2016-07-29 14:45:00,152.03,152.25,152.02,152.24,3753.0,151.4116,151.6307,151.4017,151.6208,3753.0
2016-07-29 14:50:00,152.28,152.28,152.28,152.28,100.0,151.6606,151.6606,151.6606,151.6606,100.0
2016-07-29 14:55:00,152.33,152.57,152.33,152.57,1820.0,151.7104,151.9494,151.7104,151.9494,1820.0
2016-07-29 15:00:00,152.5,152.56,152.5,152.56,1400.0,151.8797,151.9395,151.8797,151.9395,1400.0
2016-07-29 15:05:00,152.51,152.56,152.39,152.48,2716.0,151.8897,151.9395,151.7702,151.8598,2716.0
2016-07-29 15:10:00,152.54,152.68,152.54,152.68,800.0,151.9196,152.059,151.9196,152.059,800.0
2016-07-29 15:15:00,152.75,152.75,152.67,152.75,400.0,152.1287,152.1287,152.049,152.1287,400.0
2016-07-29 15:20:00,152.67,152.84,152.67,152.79,1200.0,152.049,152.2183,152.049,152.1685,1200.0
2016-07-29 15:25:00,152.84,152.84,152.67,152.67,400.0,152.2183,152.2183,152.049,152.049,400.0
2016-07-29 15:30:00,152.66,152.8,152.66,152.8,1600.0,152.0391,152.1785,152.0391,152.1785,1600.0
2016-07-29 15:35:00,152.8,152.8,152.8,152.8,0.0,152.1785,152.1785,152.1785,152.1785,0.0
2016-07-29 15:40:00,152.8,152.93,152.8,152.93,3254.0,152.1785,152.308,152.1785,152.308,3254.0
2016-07-29 15:45:00,153.02,153.41,153.02,153.36,5377.0,152.3976,152.786,152.3976,152.7362,5377.0
2016-07-29 15:50:00,153.37,153.37,153.14,153.19,4980.0,152.7462,152.7462,152.5171,152.5669,4980.0
2016-07-29 15:55:00,153.19,153.39,153.05,153.35,13568.0,152.5669,152.7661,152.4275,152.7263,13568.0
2016-08-01 09:30:00,153.12,153.12,152.58,153.07,1357.0,152.4972,152.4972,151.9594,152.4474,1357.0
2016-08-01 09:35:00,153.12,153.84,152.84,153.06,14100.0,152.4972,153.2143,152.2183,152.4374,14100.0
2016-08-01 09:40:00,153.58,153.63,152.96,152.96,1500.0,152.9553,153.0051,152.3378,152.3378,1500.0
2016-08-01 09:45:00,153.14,153.7,153.14,153.22,2900.0,152.5171,153.0748,152.5171,152.5968,2900.0
2016-08-01 09:50:00,153.6,154.06,153.14,153.78,4400.0,152.9752,153.4334,152.5171,153.1545,4400.0
2016-08-01 09:55:00,153.66,153.66,153.36,153.62,2730.0,153.035,153.035,152.7362,152.9952,2730.0
2016-08-01 10:00:00,153.58,153.58,153.21,153.21,2300.0,152.9553,152.9553,152.5868,152.5868,2300.0
2016-08-01 10:05:00,153.2,153.47,152.99,153.47,1710.0,152.5769,152.8458,152.3677,152.8458,1710.0
2016-08-01 10:10:00,153.51,153.63,153.16,153.16,1800.0,152.8856,153.0051,152.537,152.537,1800.0
2016-08-01 10:15:00,153.37,153.59,153.14,153.19,5400.0,152.7462,152.9653,152.5171,152.5669,5400.0
2016-08-01 10:20:00,153.16,153.44,153.14,153.25,2200.0,152.537,152.8159,152.5171,152.6267,2200.0
2016-08-01 10:25:00,153.28,153.62,153.28,153.62,3400.0,152.6565,152.9952,152.6565,152.9952,3400.0
2016-08-01 10:30:00,153.5,153.82,153.48,153.6,4189.0,152.8756,153.1943,152.8557,152.9752,4189.0
2016-08-01 10:35:00,153.69,153.82,153.45,153.65,4700.0,153.0649,153.1943,152.8259,153.025,4700.0
2016-08-01 10:40:00,153.72,153.86,153.65,153.85,925.0,153.0948,153.2342,153.025,153.2242,925.0
2016-08-01 10:45:00,153.83,153.95,153.83,153.88,3330.0,153.2043,153.3238,153.2043,153.2541,3330.0
2016-08-01 10:50:00,153.92,154.07,153.72,153.92,6826.0,153.2939,153.4433,153.0948,153.2939,6826.0
2016-08-01 10:55:00,154.04,154.27,153.99,154.1,2300.0,153.4135,153.6425,153.3637,153.4732,2300.0
2016-08-01 11:00:00,154.19,154.34,154.19,154.34,1403.0,153.5628,153.7122,153.5628,153.7122,1403.0
2016-08-01 11:05:00,154.26,154.35,154.04,154.24,6650.0,153.6326,153.7222,153.4135,153.6126,6650.0
2016-08-01 11:10:00,154.24,154.28,154.01,154.04,2418.0,153.6126,153.6525,153.3836,153.4135,2418.0
2016-08-01 11:15:00,154.09,154.09,153.94,153.94,1300.0,153.4632,153.4632,153.3139,153.3139,1300.0
2016-08-01 11:20:00,154.0,154.04,153.66,153.66,1600.0,153.3736,153.4135,153.035,153.035,1600.0
2016-08-01 11:25:00,153.82,154.15,153.81,154.0,3109.0,153.1943,153.523,153.1844,153.3736,3109.0
2016-08-01 11:30:00,154.0,154.24,153.81,154.05,4573.0,153.3736,153.6126,153.1844,153.4234,4573.0
2016-08-01 11:35:00,154.11,154.17,153.96,154.16,800.0,153.4832,153.5429,153.3338,153.533,800.0
2016-08-01 11:40:00,154.06,154.45,154.06,154.2,4474.0,153.4334,153.8218,153.4334,153.5728,4474.0
2016-08-01 11:45:00,154.18,154.18,154.18,154.18,100.0,153.5529,153.5529,153.5529,153.5529,100.0
2016-08-01 11:50:00,154.02,154.04,153.79,154.0,2252.0,153.3935,153.4135,153.1645,153.3736,2252.0
2016-08-01 11:55:00,154.0,154.32,153.93,154.11,5448.0,153.3736,153.6923,153.3039,153.4832,5448.0
2016-08-01 12:00:00,154.19,154.19,154.19,154.19,100.0,153.5628,153.5628,153.5628,153.5628,100.0
2016-08-01 12:05:00,154.08,154.08,153.88,154.0,1600.0,153.4533,153.4533,153.2541,153.3736,1600.0
2016-08-01 12:10:00,154.0,154.0,153.6,153.6,700.0,153.3736,153.3736,152.9752,152.9752,700.0
2016-08-01 12:15:00,153.74,153.77,153.5,153.77,600.0,153.1147,153.1445,152.8756,153.1445,600.0
2016-08-01 12:20:00,153.77,153.77,153.47,153.51,1800.0,153.1445,153.1445,152.8458,152.8856,1800.0
2016-08-01 12:25:00,153.63,153.63,153.3,153.55,1100.0,153.0051,153.0051,152.6765,152.9254,1100.0
2016-08-01 12:30:00,153.51,153.61,153.35,153.61,2000.0,152.8856,152.9852,152.7263,152.9852,2000.0
2016-08-01 12:35:00,153.8,153.8,153.67,153.68,500.0,153.1744,153.1744,153.045,153.0549,500.0
2016-08-01 12:40:00,153.56,153.82,153.55,153.55,800.0,152.9354,153.1943,152.9254,152.9254,800.0
2016-08-01 12:45:00,153.67,153.82,153.67,153.75,400.0,153.045,153.1943,153.045,153.1246,400.0
2016-08-01 12:50:00,153.67,153.79,153.51,153.79,1025.0,153.045,153.1645,152.8856,153.1645,1025.0
2016-08-01 12:55:00,153.65,153.74,153.4,153.53,1100.0,153.025,153.1147,152.7761,152.9055,1100.0
2016-08-01 13:00:00,153.65,153.65,153.4,153.6,700.0,153.025,153.025,152.7761,152.9752,700.0
2016-08-01 13:05:00,153.53,153.65,153.4,153.56,1648.0,152.9055,153.025,152.7761,152.9354,1648.0
2016-08-01 13:10:00,153.5,153.8,153.39,153.72,2328.0,152.8756,153.1744,152.7661,153.0948,2328.0
2016-08-01 13:15:00,153.78,153.79,153.62,153.69,1100.0,153.1545,153.1645,152.9952,153.0649,1100.0
2016-08-01 13:20:00,153.79,153.79,153.68,153.69,910.0,153.1645,153.1645,153.0549,153.0649,910.0
2016-08-01 13:25:00,153.68,153.78,153.6,153.78,800.0,153.0549,153.1545,152.9752,153.1545,800.0
2016-08-01 13:30:00,153.78,153.97,153.77,153.97,1100.0,153.1545,153.3437,153.1445,153.3437,1100.0
2016-08-01 13:35:00,153.91,153.92,153.56,153.56,1900.0,153.284,153.2939,152.9354,152.9354,1900.0
2016-08-01 13:40:00,153.57,153.57,153.37,153.37,1100.0,152.9454,152.9454,152.7462,152.7462,1100.0
2016-08-01 13:45:00,153.5,153.5,153.49,153.5,100.0,152.8756,152.8756,152.8657,152.8756,100.0
2016-08-01 13:50:00,153.43,153.43,153.42,153.42,300.0,152.8059,152.8059,152.796,152.796,300.0
2016-08-01 13:55:00,153.46,153.6,153.46,153.59,3600.0,152.8358,152.9752,152.8358,152.9653,3600.0
2016-08-01 14:00:00,153.51,153.9,153.51,153.58,7000.0,152.8856,153.274,152.8856,152.9553,7000.0
2016-08-01 14:05:00,153.65,153.91,153.5,153.69,6200.0,153.025,153.284,152.8756,153.0649,6200.0
2016-08-01 14:10:00,153.68,153.88,153.41,153.61,13000.0,153.0549,153.2541,152.786,152.9852,13000.0
2016-08-01 14:15:00,153.62,153.77,153.54,153.59,6457.0,152.9952,153.1445,152.9155,152.9653,6457.0
2016-08-01 14:20:00,153.58,153.79,153.5,153.64,7970.0,152.9553,153.1645,152.8756,153.0151,7970.0
2016-08-01 14:25:00,153.7,153.7,153.45,153.5,2800.0,153.0748,153.0748,152.8259,152.8756,2800.0
2016-08-01 14:30:00,153.5,153.5,153.37,153.37,900.0,152.8756,152.8756,152.7462,152.7462,900.0
2016-08-01 14:35:00,153.49,153.49,153.17,153.45,1300.0,152.8657,152.8657,152.547,152.8259,1300.0
2016-08-01 14:40:00,153.44,153.44,153.23,153.23,1800.0,152.8159,152.8159,152.6067,152.6067,1800.0
2016-08-01 14:45:00,153.38,153.51,153.18,153.4,3952.0,152.7561,152.8856,152.5569,152.7761,3952.0
2016-08-01 14:50:00,153.52,153.52,153.4,153.4,500.0,152.8956,152.8956,152.7761,152.7761,500.0
2016-08-01 14:55:00,153.4,153.61,153.39,153.55,900.0,152.7761,152.9852,152.7661,152.9254,900.0
2016-08-01 15:00:00,153.54,153.55,153.32,153.32,2200.0,152.9155,152.9254,152.6964,152.6964,2200.0
2016-08-01 15:05:00,153.5,153.52,153.37,153.45,1300.0,152.8756,152.8956,152.7462,152.8259,1300.0
2016-08-01 15:10:00,153.57,153.57,153.36,153.36,3200.0,152.9454,152.9454,152.7362,152.7362,3200.0
2016-08-01 15:15:00,153.39,153.39,152.9,153.2,4200.0,152.7661,152.7661,152.2781,152.5769,4200.0
2016-08-01 15:20:00,153.22,153.22,152.85,153.19,3258.0,152.5968,152.5968,152.2283,152.5669,3258.0
2016-08-01 15:25:00,153.18,153.28,153.16,153.17,1300.0,152.5569,152.6565,152.537,152.547,1300.0
2016-08-01 15:30:00,153.18,153.18,153.07,153.14,500.0,152.5569,152.5569,152.4474,152.5171,500.0
2016-08-01 15:35:00,153.2,153.32,153.2,153.32,600.0,152.5769,152.6964,152.5769,152.6964,600.0
2016-08-01 15:40:00,153.28,153.38,153.19,153.38,900.0,152.6565,152.7561,152.5669,152.7561,900.0
2016-08-01 15:45:00,153.37,153.42,153.32,153.42,9685.0,152.7462,152.796,152.6964,152.796,9685.0
2016-08-01 15:50:00,153.44,153.44,153.14,153.32,3800.0,152.8159,152.8159,152.5171,152.6964,3800.0
2016-08-01 15:55:00,153.31,153.32,152.9,153.01,27829.0,152.6864,152.6964,152.2781,152.3876,27829.0
2016-08-02 09:30:00,152.93,153.23,152.87,153.23,1477.0,152.308,152.6067,152.2482,152.6067,1477.0
2016-08-02 09:35:00,153.08,153.09,152.36,152.36,700.0,152.4574,152.4673,151.7403,151.7403,700.0
2016-08-02 09:40:00,152.4,152.4,152.39,152.39,700.0,151.7801,151.7801,151.7702,151.7702,700.0
2016-08-02 09:45:00,152.4,152.58,152.33,152.46,1999.0,151.7801,151.9594,151.7104,151.8399,1999.0
2016-08-02 09:50:00,152.54,152.55,152.2,152.2,1600.0,151.9196,151.9295,151.5809,151.5809,1600.0
2016-08-02 09:55:00,152.22,152.28,151.44,151.44,4700.0,151.6009,151.6606,150.824,150.824,4700.0
2016-08-02 10:00:00,151.44,151.44,151.44,151.44,0.0,150.824,150.824,150.824,150.824,0.0
2016-08-02 10:05:00,151.63,151.64,151.63,151.64,400.0,151.0133,151.0232,151.0133,151.0232,400.0
2016-08-02 10:10:00,151.4,151.4,150.76,150.95,1900.0,150.7842,150.7842,150.1468,150.336,1900.0
2016-08-02 10:15:00,150.77,150.87,150.47,150.71,6521.0,150.1568,150.2563,149.858,150.097,6521.0
2016-08-02 10:20:00,150.75,150.9,150.73,150.9,400.0,150.1368,150.2862,150.1169,150.2862,400.0
2016-08-02 10:25:00,150.81,150.81,150.81,150.81,300.0,150.1966,150.1966,150.1966,150.1966,300.0
2016-08-02 10:30:00,150.83,150.96,150.73,150.75,1700.0,150.2165,150.346,150.1169,150.1368,1700.0
2016-08-02 10:35:00,150.72,150.72,150.47,150.47,600.0,150.107,150.107,149.858,149.858,600.0
2016-08-02 10:40:00,150.68,150.68,150.38,150.38,700.0,150.0671,150.0671,149.7683,149.7683,700.0
2016-08-02 10:45:00,150.28,150.28,149.81,149.86,3670.0,149.6687,149.6687,149.2007,149.2505,3670.0
2016-08-02 10:50:00,149.63,149.73,148.83,148.85,5200.0,149.0214,149.121,148.2246,148.2446,5200.0
2016-08-02 10:55:00,148.85,149.7,148.71,149.34,11433.0,148.2446,149.0911,148.1051,148.7326,11433.0
2016-08-02 11:00:00,149.68,149.75,149.5,149.5,1290.0,149.0712,149.1409,148.8919,148.8919,1290.0
2016-08-02 11:05:00,149.61,149.74,149.5,149.7,800.0,149.0015,149.1309,148.8919,149.0911,800.0
2016-08-02 11:10:00,149.75,150.1,149.75,150.1,1000.0,149.1409,149.4895,149.1409,149.4895,1000.0
2016-08-02 11:15:00,150.1,150.32,150.04,150.06,4900.0,149.4895,149.7086,149.4297,149.4496,4900.0
2016-08-02 11:20:00,150.12,150.36,150.01,150.36,900.0,149.5094,149.7484,149.3998,149.7484,900.0
2016-08-02 11:25:00,150.53,150.55,150.38,150.54,700.0,149.9177,149.9376,149.7683,149.9277,700.0
2016-08-02 11:30:00,150.7,151.02,150.63,150.86,1200.0,150.087,150.4057,150.0173,150.2464,1200.0
2016-08-02 11:35:00,150.74,150.85,150.69,150.71,3400.0,150.1269,150.2364,150.0771,150.097,3400.0
2016-08-02 11:40:00,150.84,150.86,150.67,150.8,5746.0,150.2265,150.2464,150.0572,150.1866,5746.0
2016-08-02 11:45:00,150.85,150.89,150.75,150.75,4351.0,150.2364,150.2763,150.1368,150.1368,4351.0
2016-08-02 11:50:00,150.74,150.76,150.47,150.69,3100.0,150.1269,150.1468,149.858,150.0771,3100.0
2016-08-02 11:55:00,150.72,150.72,150.08,150.59,4577.0,150.107,150.107,149.4696,149.9775,4577.0
2016-08-02 12:00:00,150.61,150.66,150.4,150.4,1800.0,149.9974,150.0472,149.7883,149.7883,1800.0
2016-08-02 12:05:00,150.26,150.38,150.26,150.27,900.0,149.6488,149.7683,149.6488,149.6588,900.0
2016-08-02 12:10:00,150.25,150.34,150.25,150.26,330.0,149.6389,149.7285,149.6389,149.6488,330.0
2016-08-02 12:15:00,150.28,150.6,150.28,150.35,300.0,149.6687,149.9874,149.6687,149.7385,300.0
2016-08-02 12:20:00,150.56,150.61,150.45,150.6,2516.0,149.9476,149.9974,149.8381,149.9874,2516.0
2016-08-02 12:25:00,150.6,150.6,150.6,150.6,0.0,149.9874,149.9874,149.9874,149.9874,0.0
2016-08-02 12:30:00,150.73,150.95,150.67,150.95,1300.0,150.1169,150.336,150.0572,150.336,1300.0
2016-08-02 12:35:00,150.95,151.14,150.91,151.03,2700.0,150.336,150.5252,150.2962,150.4157,2700.0
2016-08-02 12:40:00,151.01,151.1,150.88,150.93,5000.0,150.3958,150.4854,150.2663,150.3161,5000.0
2016-08-02 12:45:00,150.92,150.97,150.8,150.85,3552.0,150.3061,150.3559,150.1866,150.2364,3552.0
2016-08-02 12:50:00,150.82,151.0,150.54,150.54,5106.0,150.2065,150.3858,149.9277,149.9277,5106.0
2016-08-02 12:55:00,150.66,150.69,150.28,150.44,2225.0,150.0472,150.0771,149.6687,149.8281,2225.0
2016-08-02 13:00:00,150.33,150.33,150.25,150.31,600.0,149.7185,149.7185,149.6389,149.6986,600.0
2016-08-02 13:05:00,150.27,150.27,149.99,149.99,3025.0,149.6588,149.6588,149.3799,149.3799,3025.0
2016-08-02 13:10:00,150.09,150.09,150.09,150.09,100.0,149.4795,149.4795,149.4795,149.4795,100.0
2016-08-02 13:15:00,150.38,150.48,150.38,150.48,700.0,149.7683,149.8679,149.7683,149.8679,700.0
2016-08-02 13:20:00,150.63,150.63,150.5,150.5,200.0,150.0173,150.0173,149.8879,149.8879,200.0
2016-08-02 13:25:00,150.59,151.0,150.59,150.93,1800.0,149.9775,150.3858,149.9775,150.3161,1800.0
2016-08-02 13:30:00,150.93,151.06,150.93,151.03,1300.0,150.3161,150.4456,150.3161,150.4157,1300.0
2016-08-02 13:35:00,151.04,151.14,151.01,151.07,1800.0,150.4257,150.5252,150.3958,150.4555,1800.0
2016-08-02 13:40:00,151.08,151.08,150.72,151.0,8500.0,150.4655,150.4655,150.107,150.3858,8500.0
2016-08-02 13:45:00,150.95,151.03,150.85,150.85,3100.0,150.336,150.4157,150.2364,150.2364,3100.0
2016-08-02 13:50:00,150.92,151.13,150.87,151.04,4600.0,150.3061,150.5153,150.2563,150.4257,4600.0
2016-08-02 13:55:00,150.98,151.07,150.67,151.07,4400.0,150.3659,150.4555,150.0572,150.4555,4400.0
2016-08-02 14:00:00,151.07,151.11,150.74,150.91,3900.0,150.4555,150.4954,150.1269,150.2962,3900.0
2016-08-02 14:05:00,150.93,151.17,150.93,151.13,3109.0,150.3161,150.5551,150.3161,150.5153,3109.0
2016-08-02 14:10:00,151.1,151.17,150.97,151.11,9560.0,150.4854,150.5551,150.3559,150.4954,9560.0
2016-08-02 14:15:00,151.11,151.15,151.01,151.04,10493.0,150.4954,150.5352,150.3958,150.4257,10493.0
2016-08-02 14:20:00,151.08,151.14,150.98,151.05,4571.0,150.4655,150.5252,150.3659,150.4356,4571.0
2016-08-02 14:25:00,151.07,151.14,151.0,151.03,11600.0,150.4555,150.5252,150.3858,150.4157,11600.0
2016-08-02 14:30:00,151.03,151.03,150.82,151.03,1200.0,150.4157,150.4157,150.2065,150.4157,1200.0
2016-08-02 14:35:00,150.9,151.31,150.9,151.15,4400.0,150.2862,150.6946,150.2862,150.5352,4400.0
2016-08-02 14:40:00,151.21,151.5,151.13,151.45,3999.0,150.595,150.8838,150.5153,150.834,3999.0
2016-08-02 14:45:00,151.57,151.57,151.35,151.37,1495.0,150.9535,150.9535,150.7344,150.7543,1495.0
2016-08-02 14:50:00,151.53,151.55,151.45,151.46,2000.0,150.9137,150.9336,150.834,150.8439,2000.0
2016-08-02 14:55:00,151.46,151.61,151.46,151.58,2400.0,150.8439,150.9933,150.8439,150.9635,2400.0
2016-08-02 15:00:00,151.71,151.73,151.57,151.65,1700.0,151.0929,151.1128,150.9535,151.0332,1700.0
2016-08-02 15:05:00,151.68,151.68,151.39,151.59,5790.0,151.0631,151.0631,150.7742,150.9734,5790.0
2016-08-02 15:10:00,151.61,151.64,151.37,151.37,2699.0,150.9933,151.0232,150.7543,150.7543,2699.0
2016-08-02 15:15:00,151.37,151.46,151.32,151.46,1000.0,150.7543,150.8439,150.7045,150.8439,1000.0
2016-08-02 15:20:00,151.5,151.56,151.5,151.56,900.0,150.8838,150.9435,150.8838,150.9435,900.0
2016-08-02 15:25:00,151.56,151.66,151.56,151.65,1262.0,150.9435,151.0431,150.9435,151.0332,1262.0
2016-08-02 15:30:00,151.66,151.71,151.6,151.71,1200.0,151.0431,151.0929,150.9834,151.0929,1200.0
2016-08-02 15:35:00,151.79,151.86,151.68,151.86,4200.0,151.1726,151.2423,151.0631,151.2423,4200.0
2016-08-02 15:40:00,151.86,151.86,151.55,151.84,3000.0,151.2423,151.2423,150.9336,151.2224,3000.0
2016-08-02 15:45:00,151.87,151.89,151.75,151.75,2300.0,151.2523,151.2722,151.1328,151.1328,2300.0
2016-08-02 15:50:00,151.75,151.8,151.4,151.41,3900.0,151.1328,151.1826,150.7842,150.7941,3900.0
2016-08-02 15:55:00,151.51,151.61,151.41,151.43,4912.0,150.8937,150.9933,150.7941,150.8141,4912.0
2016-08-03 09:30:00,150.75,150.75,150.75,150.75,1450.0,150.1368,150.1368,150.1368,150.1368,1450.0
2016-08-03 09:35:00,150.75,150.75,150.75,150.75,0.0,150.1368,150.1368,150.1368,150.1368,0.0
2016-08-03 09:40:00,150.75,150.75,150.75,150.75,0.0,150.1368,150.1368,150.1368,150.1368,0.0
2016-08-03 09:45:00,152.22,152.33,151.37,151.37,1000.0,151.6009,151.7104,150.7543,150.7543,1000.0
2016-08-03 09:50:00,151.3,151.84,151.29,151.29,1175.0,150.6846,151.2224,150.6746,150.6746,1175.0
2016-08-03 09:55:00,151.41,151.41,151.12,151.13,600.0,150.7941,150.7941,150.5053,150.5153,600.0
2016-08-03 10:00:00,150.99,151.66,150.89,151.66,3100.0,150.3759,151.0431,150.2763,151.0431,3100.0
2016-08-03 10:05:00,150.81,150.81,150.8,150.81,100.0,150.1966,150.1966,150.1866,150.1966,100.0
2016-08-03 10:10:00,150.99,150.99,150.99,150.99,100.0,150.3759,150.3759,150.3759,150.3759,100.0
2016-08-03 10:15:00,151.01,151.32,151.01,151.32,200.0,150.3958,150.7045,150.3958,150.7045,200.0
2016-08-03 10:20:00,151.47,151.48,151.11,151.11,300.0,150.8539,150.8639,150.4954,150.4954,300.0
2016-08-03 10:25:00,151.14,151.14,151.14,151.14,100.0,150.5252,150.5252,150.5252,150.5252,100.0
2016-08-03 10:30:00,151.36,151.36,151.1,151.25,600.0,150.7444,150.7444,150.4854,150.6348,600.0
2016-08-03 10:35:00,151.11,151.36,151.1,151.1,1200.0,150.4954,150.7444,150.4854,150.4854,1200.0
2016-08-03 10:40:00,151.15,151.41,151.11,151.3,2400.0,150.5352,150.7941,150.4954,150.6846,2400.0
2016-08-03 10:45:00,151.43,151.44,151.15,151.16,1100.0,150.8141,150.824,150.5352,150.5452,1100.0
2016-08-03 10:50:00,150.98,150.98,150.98,150.98,100.0,150.3659,150.3659,150.3659,150.3659,100.0
2016-08-03 10:55:00,151.38,151.39,151.0,151.0,300.0,150.7643,150.7742,150.3858,150.3858,300.0
2016-08-03 11:00:00,151.17,151.43,151.17,151.31,1500.0,150.5551,150.8141,150.5551,150.6946,1500.0
2016-08-03 11:05:00,151.25,151.56,151.25,151.56,1400.0,150.6348,150.9435,150.6348,150.9435,1400.0
2016-08-03 11:10:00,151.6,151.6,151.58,151.58,200.0,150.9834,150.9834,150.9635,150.9635,200.0
2016-08-03 11:15:00,151.6,151.6,151.6,151.6,400.0,150.9834,150.9834,150.9834,150.9834,400.0
2016-08-03 11:20:00,151.61,152.01,151.57,151.65,4300.0,150.9933,151.3917,150.9535,151.0332,4300.0
2016-08-03 11:25:00,151.8,151.8,151.8,151.8,100.0,151.1826,151.1826,151.1826,151.1826,100.0
2016-08-03 11:30:00,151.83,151.85,151.83,151.85,500.0,151.2124,151.2324,151.2124,151.2324,500.0
2016-08-03 11:35:00,151.8,151.8,151.42,151.42,800.0,151.1826,151.1826,150.8041,150.8041,800.0
2016-08-03 11:40:00,151.42,151.42,151.42,151.42,0.0,150.8041,150.8041,150.8041,150.8041,0.0
2016-08-03 11:45:00,151.57,151.7,151.28,151.34,1994.0,150.9535,151.083,150.6647,150.7244,1994.0
2016-08-03 11:50:00,151.47,151.72,151.47,151.72,1400.0,150.8539,151.1029,150.8539,151.1029,1400.0
2016-08-03 11:55:00,151.79,151.79,151.79,151.79,100.0,151.1726,151.1726,151.1726,151.1726,100.0
2016-08-03 12:00:00,151.59,151.71,151.55,151.65,1700.0,150.9734,151.0929,150.9336,151.0332,1700.0
2016-08-03 12:05:00,151.72,151.88,151.7,151.88,1600.0,151.1029,151.2622,151.083,151.2622,1600.0
2016-08-03 12:10:00,151.77,151.77,151.6,151.71,500.0,151.1527,151.1527,150.9834,151.0929,500.0
2016-08-03 12:15:00,151.73,151.75,151.5,151.54,600.0,151.1128,151.1328,150.8838,150.9236,600.0
2016-08-03 12:20:00,151.62,151.62,151.48,151.5,6800.0,151.0033,151.0033,150.8639,150.8838,6800.0
2016-08-03 12:25:00,151.5,151.74,151.5,151.59,1300.0,150.8838,151.1228,150.8838,150.9734,1300.0
2016-08-03 12:30:00,151.6,151.64,151.5,151.52,700.0,150.9834,151.0232,150.8838,150.9037,700.0
2016-08-03 12:35:00,151.71,151.72,151.61,151.72,639.0,151.0929,151.1029,150.9933,151.1029,639.0
2016-08-03 12:40:00,151.79,151.81,151.7,151.81,2183.0,151.1726,151.1925,151.083,151.1925,2183.0
2016-08-03 12:45:00,151.6,151.6,151.43,151.46,1590.0,150.9834,150.9834,150.8141,150.8439,1590.0
2016-08-03 12:50:00,151.37,151.37,151.31,151.37,800.0,150.7543,150.7543,150.6946,150.7543,800.0
2016-08-03 12:55:00,151.37,151.37,151.37,151.37,0.0,150.7543,150.7543,150.7543,150.7543,0.0
2016-08-03 13:00:00,151.47,151.48,151.36,151.48,400.0,150.8539,150.8639,150.7444,150.8639,400.0
2016-08-03 13:05:00,151.5,151.51,151.5,151.51,300.0,150.8838,150.8937,150.8838,150.8937,300.0
2016-08-03 13:10:00,151.54,151.67,151.53,151.53,1850.0,150.9236,151.0531,150.9137,150.9137,1850.0
2016-08-03 13:15:00,151.66,151.67,151.35,151.36,500.0,151.0431,151.0531,150.7344,150.7444,500.0
2016-08-03 13:20:00,151.36,151.36,151.36,151.36,0.0,150.7444,150.7444,150.7444,150.7444,0.0
2016-08-03 13:25:00,151.37,151.51,151.37,151.5,300.0,150.7543,150.8937,150.7543,150.8838,300.0
2016-08-03 13:30:00,151.32,151.51,151.32,151.51,600.0,150.7045,150.8937,150.7045,150.8937,600.0
2016-08-03 13:35:00,151.36,151.36,151.32,151.32,500.0,150.7444,150.7444,150.7045,150.7045,500.0
2016-08-03 13:40:00,151.29,151.29,151.09,151.09,600.0,150.6746,150.6746,150.4755,150.4755,600.0
2016-08-03 13:45:00,151.12,151.27,151.05,151.05,700.0,150.5053,150.6547,150.4356,150.4356,700.0
2016-08-03 13:50:00,151.04,151.04,151.02,151.02,200.0,150.4257,150.4257,150.4057,150.4057,200.0
2016-08-03 13:55:00,151.02,151.02,151.02,151.02,200.0,150.4057,150.4057,150.4057,150.4057,200.0
2016-08-03 14:00:00,151.2,151.2,151.2,151.2,100.0,150.585,150.585,150.585,150.585,100.0
2016-08-03 14:05:00,151.09,151.1,151.0,151.0,300.0,150.4755,150.4854,150.3858,150.3858,300.0
2016-08-03 14:10:00,151.13,151.21,150.99,151.11,2204.0,150.5153,150.595,150.3759,150.4954,2204.0
2016-08-03 14:15:00,150.97,150.98,150.97,150.97,300.0,150.3559,150.3659,150.3559,150.3559,300.0
2016-08-03 14:20:00,151.06,151.07,151.06,151.06,100.0,150.4456,150.4555,150.4456,150.4456,100.0
2016-08-03 14:25:00,151.01,151.05,150.87,150.87,1400.0,150.3958,150.4356,150.2563,150.2563,1400.0
2016-08-03 14:30:00,150.85,151.01,150.62,150.62,4298.0,150.2364,150.3958,150.0074,150.0074,4298.0
2016-08-03 14:35:00,150.85,150.99,150.85,150.96,300.0,150.2364,150.3759,150.2364,150.346,300.0
2016-08-03 14:40:00,151.0,151.02,150.82,150.94,1108.0,150.3858,150.4057,150.2065,150.3261,1108.0
2016-08-03 14:45:00,150.96,151.03,150.85,151.03,1495.0,150.346,150.4157,150.2364,150.4157,1495.0
2016-08-03 14:50:00,151.03,151.21,151.03,151.21,1150.0,150.4157,150.595,150.4157,150.595,1150.0
2016-08-03 14:55:00,151.22,151.37,151.22,151.37,800.0,150.6049,150.7543,150.6049,150.7543,800.0
2016-08-03 15:00:00,151.36,151.39,151.07,151.08,2200.0,150.7444,150.7742,150.4555,150.4655,2200.0
2016-08-03 15:05:00,151.21,151.49,151.19,151.19,5400.0,150.595,150.8738,150.575,150.575,5400.0
2016-08-03 15:10:00,151.3,151.31,151.3,151.31,500.0,150.6846,150.6946,150.6846,150.6946,500.0
2016-08-03 15:15:00,151.27,151.3,151.23,151.24,1600.0,150.6547,150.6846,150.6149,150.6248,1600.0
2016-08-03 15:20:00,151.25,151.55,151.24,151.42,5680.0,150.6348,150.9336,150.6248,150.8041,5680.0
2016-08-03 15:25:00,151.37,151.62,151.24,151.24,8200.0,150.7543,151.0033,150.6248,150.6248,8200.0
2016-08-03 15:30:00,151.24,151.36,151.07,151.27,2827.0,150.6248,150.7444,150.4555,150.6547,2827.0
2016-08-03 15:35:00,151.27,151.38,151.11,151.36,4146.0,150.6547,150.7643,150.4954,150.7444,4146.0
2016-08-03 15:40:00,151.37,151.43,151.35,151.43,2000.0,150.7543,150.8141,150.7344,150.8141,2000.0
2016-08-03 15:45:00,151.43,151.54,151.29,151.53,5000.0,150.8141,150.9236,150.6746,150.9137,5000.0
2016-08-03 15:50:00,151.53,151.53,151.28,151.28,2714.0,150.9137,150.9137,150.6647,150.6647,2714.0
2016-08-03 15:55:00,151.23,151.35,151.17,151.18,8049.0,150.6149,150.7344,150.5551,150.5651,8049.0
2016-08-04 09:30:00,151.63,151.63,151.63,151.63,1250.0,151.0133,151.0133,151.0133,151.0133,1250.0
2016-08-04 09:35:00,151.63,151.63,151.63,151.63,0.0,151.0133,151.0133,151.0133,151.0133,0.0
2016-08-04 09:40:00,151.73,151.87,151.73,151.87,300.0,151.1128,151.2523,151.1128,151.2523,300.0
2016-08-04 09:45:00,151.88,151.89,151.87,151.87,600.0,151.2622,151.2722,151.2523,151.2523,600.0
2016-08-04 09:50:00,151.75,151.89,151.36,151.56,3000.0,151.1328,151.2722,150.7444,150.9435,3000.0
2016-08-04 09:55:00,151.55,151.58,150.9,150.97,2260.0,150.9336,150.9635,150.2862,150.3559,2260.0
2016-08-04 10:00:00,151.03,151.14,150.72,150.94,3726.0,150.4157,150.5252,150.107,150.3261,3726.0
2016-08-04 10:05:00,150.97,150.97,150.33,150.33,500.0,150.3559,150.3559,149.7185,149.7185,500.0
2016-08-04 10:10:00,150.59,150.59,150.59,150.59,100.0,149.9775,149.9775,149.9775,149.9775,100.0
2016-08-04 10:15:00,150.78,150.82,150.51,150.73,7441.0,150.1667,150.2065,149.8978,150.1169,7441.0
2016-08-04 10:20:00,150.81,150.81,150.51,150.58,6619.0,150.1966,150.1966,149.8978,149.9675,6619.0
2016-08-04 10:25:00,150.59,150.99,150.47,150.64,105900.0,149.9775,150.3759,149.858,150.0273,105900.0
2016-08-04 10:30:00,150.55,150.58,150.12,150.12,4263.0,149.9376,149.9675,149.5094,149.5094,4263.0
2016-08-04 10:35:00,150.17,150.28,150.03,150.16,3393.0,149.5592,149.6687,149.4198,149.5492,3393.0
2016-08-04 10:40:00,150.33,150.62,150.13,150.38,4904.0,149.7185,150.0074,149.5194,149.7683,4904.0
2016-08-04 10:45:00,150.39,150.39,150.25,150.25,620.0,149.7783,149.7783,149.6389,149.6389,620.0
2016-08-04 10:50:00,150.33,150.44,150.3,150.3,300.0,149.7185,149.8281,149.6887,149.6887,300.0
2016-08-04 10:55:00,150.31,150.31,149.97,149.97,800.0,149.6986,149.6986,149.36,149.36,800.0
2016-08-04 11:00:00,150.31,151.38,150.31,150.51,22400.0,149.6986,150.7643,149.6986,149.8978,22400.0
2016-08-04 11:05:00,150.51,151.85,150.51,151.47,8895.0,149.8978,151.2324,149.8978,150.8539,8895.0
2016-08-04 11:10:00,151.33,151.68,150.93,151.34,5000.0,150.7145,151.0631,150.3161,150.7244,5000.0
2016-08-04 11:15:00,151.25,151.38,150.82,151.03,11873.0,150.6348,150.7643,150.2065,150.4157,11873.0
2016-08-04 11:20:00,150.88,151.02,150.11,150.31,14700.0,150.2663,150.4057,149.4994,149.6986,14700.0
2016-08-04 11:25:00,150.45,150.58,149.99,150.29,19581.0,149.8381,149.9675,149.3799,149.6787,19581.0
2016-08-04 11:30:00,150.39,150.98,150.39,150.88,6233.0,149.7783,150.3659,149.7783,150.2663,6233.0
2016-08-04 11:35:00,150.99,151.17,150.8,150.98,32575.0,150.3759,150.5551,150.1866,150.3659,32575.0
2016-08-04 11:40:00,151.0,151.18,150.89,151.0,11798.0,150.3858,150.5651,150.2763,150.3858,11798.0
2016-08-04 11:45:00,150.96,151.08,150.89,151.0,10800.0,150.346,150.4655,150.2763,150.3858,10800.0
2016-08-04 11:50:00,151.0,151.06,150.88,150.96,8847.0,150.3858,150.4456,150.2663,150.346,8847.0
2016-08-04 11:55:00,151.0,151.6,150.98,151.47,6200.0,150.3858,150.9834,150.3659,150.8539,6200.0
2016-08-04 12:00:00,151.57,151.85,151.57,151.72,5356.0,150.9535,151.2324,150.9535,151.1029,5356.0
2016-08-04 12:05:00,151.72,151.92,151.61,151.74,6220.0,151.1029,151.3021,150.9933,151.1228,6220.0
2016-08-04 12:10:00,151.75,151.85,151.57,151.58,7930.0,151.1328,151.2324,150.9535,150.9635,7930.0
2016-08-04 12:15:00,151.62,151.78,151.41,151.57,12800.0,151.0033,151.1626,150.7941,150.9535,12800.0
2016-08-04 12:20:00,151.51,151.79,151.5,151.68,2109.0,150.8937,151.1726,150.8838,151.0631,2109.0
2016-08-04 12:25:00,151.77,151.77,151.43,151.51,13959.0,151.1527,151.1527,150.8141,150.8937,13959.0
2016-08-04 12:30:00,151.57,151.58,151.31,151.31,5497.0,150.9535,150.9635,150.6946,150.6946,5497.0
2016-08-04 12:35:00,151.34,151.49,151.31,151.36,12880.0,150.7244,150.8738,150.6946,150.7444,12880.0
2016-08-04 12:40:00,151.36,151.44,151.24,151.3,15174.0,150.7444,150.824,150.6248,150.6846,15174.0
2016-08-04 12:45:00,151.4,151.64,151.31,151.36,8334.0,150.7842,151.0232,150.6946,150.7444,8334.0
2016-08-04 12:50:00,151.38,151.5,151.29,151.4,8504.0,150.7643,150.8838,150.6746,150.7842,8504.0
2016-08-04 12:55:00,151.4,151.47,151.29,151.3,1268.0,150.7842,150.8539,150.6746,150.6846,1268.0
2016-08-04 13:00:00,151.24,151.36,151.07,151.36,5750.0,150.6248,150.7444,150.4555,150.7444,5750.0
2016-08-04 13:05:00,151.31,151.35,151.0,151.24,3901.0,150.6946,150.7344,150.3858,150.6248,3901.0
2016-08-04 13:10:00,151.39,151.4,151.1,151.16,5000.0,150.7742,150.7842,150.4854,150.5452,5000.0
2016-08-04 13:15:00,151.07,151.07,150.92,150.92,4500.0,150.4555,150.4555,150.3061,150.3061,4500.0
2016-08-04 13:20:00,150.92,151.4,150.92,151.25,1725.0,150.3061,150.7842,150.3061,150.6348,1725.0
2016-08-04 13:25:00,151.22,151.4,151.22,151.38,1700.0,150.6049,150.7842,150.6049,150.7643,1700.0
2016-08-04 13:30:00,151.38,151.6,151.38,151.53,1800.0,150.7643,150.9834,150.7643,150.9137,1800.0
2016-08-04 13:35:00,151.58,151.96,151.57,151.96,1809.0,150.9635,151.3419,150.9535,151.3419,1809.0
2016-08-04 13:40:00,151.96,152.1,151.95,152.1,1350.0,151.3419,151.4813,151.332,151.4813,1350.0
2016-08-04 13:45:00,152.21,152.21,152.08,152.08,825.0,151.5909,151.5909,151.4614,151.4614,825.0
2016-08-04 13:50:00,152.14,152.16,151.97,151.98,1023.0,151.5212,151.5411,151.3519,151.3618,1023.0
2016-08-04 13:55:00,151.97,152.17,151.97,152.17,1300.0,151.3519,151.5511,151.3519,151.5511,1300.0
2016-08-04 14:00:00,152.2,152.3,151.9,152.13,5041.0,151.5809,151.6805,151.2822,151.5112,5041.0
2016-08-04 14:05:00,152.13,152.14,152.06,152.13,1700.0,151.5112,151.5212,151.4415,151.5112,1700.0
2016-08-04 14:10:00,152.13,152.39,152.03,152.16,2839.0,151.5112,151.7702,151.4116,151.5411,2839.0
2016-08-04 14:15:00,152.16,152.16,151.52,151.52,1800.0,151.5411,151.5411,150.9037,150.9037,1800.0
2016-08-04 14:20:00,151.63,151.64,151.32,151.55,2445.0,151.0133,151.0232,150.7045,150.9336,2445.0
2016-08-04 14:25:00,151.62,151.62,151.31,151.35,4450.0,151.0033,151.0033,150.6946,150.7344,4450.0
2016-08-04 14:30:00,151.35,151.49,151.04,151.36,3515.0,150.7344,150.8738,150.4257,150.7444,3515.0
2016-08-04 14:35:00,151.3,151.6,151.28,151.55,3100.0,150.6846,150.9834,150.6647,150.9336,3100.0
2016-08-04 14:40:00,151.38,151.67,151.37,151.42,2200.0,150.7643,151.0531,150.7543,150.8041,2200.0
2016-08-04 14:45:00,151.38,151.58,151.38,151.44,1600.0,150.7643,150.9635,150.7643,150.824,1600.0
2016-08-04 14:50:00,151.4,151.41,151.17,151.39,1700.0,150.7842,150.7941,150.5551,150.7742,1700.0
2016-08-04 14:55:00,151.43,151.6,151.41,151.6,5600.0,150.8141,150.9834,150.7941,150.9834,5600.0
2016-08-04 15:00:00,151.6,151.97,151.45,151.61,5400.0,150.9834,151.3519,150.834,150.9933,5400.0
2016-08-04 15:05:00,151.63,152.05,151.63,151.81,5711.0,151.0133,151.4315,151.0133,151.1925,5711.0
2016-08-04 15:10:00,151.84,151.97,151.73,151.8,4481.0,151.2224,151.3519,151.1128,151.1826,4481.0
2016-08-04 15:15:00,151.84,152.06,151.81,151.81,4000.0,151.2224,151.4415,151.1925,151.1925,4000.0
2016-08-04 15:20:00,151.87,152.27,151.57,151.74,6491.0,151.2523,151.6507,150.9535,151.1228,6491.0
2016-08-04 15:25:00,151.81,152.0,151.77,152.0,7457.0,151.1925,151.3817,151.1527,151.3817,7457.0
2016-08-04 15:30:00,152.0,152.35,151.65,151.69,6764.0,151.3817,151.7303,151.0332,151.073,6764.0
2016-08-04 15:35:00,151.84,152.23,151.83,152.21,10500.0,151.2224,151.6108,151.2124,151.5909,10500.0
2016-08-04 15:40:00,152.11,152.73,152.05,152.59,12399.0,151.4913,152.1088,151.4315,151.9693,12399.0
2016-08-04 15:45:00,152.52,152.68,152.46,152.46,7867.0,151.8996,152.059,151.8399,151.8399,7867.0
2016-08-04 15:50:00,152.46,152.46,151.93,152.17,10851.0,151.8399,151.8399,151.312,151.5511,10851.0
2016-08-04 15:55:00,152.11,152.59,152.04,152.38,18407.0,151.4913,151.9693,151.4216,151.7602,18407.0
2016-08-05 09:30:00,156.4,159.0,155.0,159.0,15201.0,155.7639,158.3533,154.3695,158.3533,15201.0
2016-08-05 09:35:00,159.0,163.6,156.79,163.6,26113.0,158.3533,162.9346,156.1523,162.9346,26113.0
2016-08-05 09:40:00,163.6,164.69,160.84,161.87,33890.0,162.9346,164.0201,160.1858,161.2116,33890.0
2016-08-05 09:45:00,161.8,163.0,161.0,161.79,15020.0,161.1419,162.337,160.3451,161.1319,15020.0
2016-08-05 09:50:00,161.04,161.8,160.92,161.53,9905.0,160.385,161.1419,160.2655,160.873,9905.0
2016-08-05 09:55:00,161.92,162.0,161.5,161.73,14606.0,161.2614,161.3411,160.8431,161.0722,14606.0
2016-08-05 10:00:00,161.97,163.84,161.63,162.48,35904.0,161.3112,163.1736,160.9726,161.8191,35904.0
2016-08-05 10:05:00,162.43,163.48,162.26,162.82,34801.0,161.7693,162.8151,161.6,162.1577,34801.0
2016-08-05 10:10:00,162.92,163.86,162.68,163.71,32335.0,162.2573,163.1935,162.0183,163.0441,32335.0
2016-08-05 10:15:00,164.2,164.92,163.69,164.5,8716.0,163.5321,164.2492,163.0242,163.8309,8716.0
2016-08-05 10:20:00,164.47,165.38,164.22,165.38,24498.0,163.801,164.7073,163.552,164.7073,24498.0
2016-08-05 10:25:00,165.2,165.45,164.62,165.28,13670.0,164.5281,164.777,163.9504,164.6077,13670.0
2016-08-05 10:30:00,165.5,166.6,165.39,165.97,18258.0,164.8268,165.9224,164.7173,165.2949,18258.0
2016-08-05 10:35:00,165.79,166.25,165.79,165.97,6689.0,165.1157,165.5738,165.1157,165.2949,6689.0
2016-08-05 10:40:00,165.87,165.87,164.9,165.16,11552.0,165.1953,165.1953,164.2293,164.4882,11552.0
2016-08-05 10:45:00,165.14,165.48,164.49,164.65,5346.0,164.4683,164.8069,163.8209,163.9803,5346.0
2016-08-05 10:50:00,164.86,165.17,164.71,164.91,8050.0,164.1894,164.4982,164.0401,164.2392,8050.0
2016-08-05 10:55:00,164.82,165.0,164.74,164.79,15965.0,164.1496,164.3289,164.0699,164.1197,15965.0
2016-08-05 11:00:00,164.79,164.88,164.6,164.78,28491.0,164.1197,164.2094,163.9305,164.1098,28491.0
2016-08-05 11:05:00,164.78,165.28,164.78,164.87,10608.0,164.1098,164.6077,164.1098,164.1994,10608.0
2016-08-05 11:10:00,164.83,164.95,164.05,164.31,11599.0,164.1596,164.2791,163.3827,163.6417,11599.0
2016-08-05 11:15:00,164.21,164.21,163.84,164.0,12467.0,163.5421,163.5421,163.1736,163.3329,12467.0
2016-08-05 11:20:00,164.25,165.36,164.25,164.81,12362.0,163.5819,164.6874,163.5819,164.1396,12362.0
2016-08-05 11:25:00,164.82,164.86,164.57,164.75,11545.0,164.1496,164.1894,163.9006,164.0799,11545.0
2016-08-05 11:30:00,164.92,165.25,164.72,165.23,3700.0,164.2492,164.5779,164.05,164.5579,3700.0
2016-08-05 11:35:00,165.41,166.3,165.41,166.07,8100.0,164.7372,165.6236,164.7372,165.3945,8100.0
2016-08-05 11:40:00,165.96,166.6,165.92,166.6,5848.0,165.285,165.9224,165.2451,165.9224,5848.0
2016-08-05 11:45:00,166.61,167.92,166.61,167.72,8801.0,165.9323,167.237,165.9323,167.0378,8801.0
2016-08-05 11:50:00,167.56,167.92,167.52,167.79,3640.0,166.8785,167.237,166.8386,167.1075,3640.0
2016-08-05 11:55:00,167.67,167.92,166.83,167.33,8857.0,166.988,167.237,166.1514,166.6494,8857.0
2016-08-05 12:00:00,167.57,168.47,167.05,168.47,9103.0,166.8884,167.7848,166.3705,167.7848,9103.0
2016-08-05 12:05:00,168.48,168.71,167.81,168.71,6824.0,167.7947,168.0238,167.1274,168.0238,6824.0
2016-08-05 12:10:00,168.72,169.41,168.72,168.91,10752.0,168.0337,168.7209,168.0337,168.223,10752.0
2016-08-05 12:15:00,168.9,169.06,168.9,169.06,300.0,168.213,168.3724,168.213,168.3724,300.0
2016-08-05 12:20:00,168.9,169.05,168.51,168.81,4200.0,168.213,168.3624,167.8246,168.1234,4200.0
2016-08-05 12:25:00,169.09,169.32,168.86,168.86,7000.0,168.4022,168.6313,168.1732,168.1732,7000.0
2016-08-05 12:30:00,168.97,169.17,168.84,169.17,4881.0,168.2827,168.4819,168.1533,168.4819,4881.0
2016-08-05 12:35:00,169.22,170.0,169.07,170.0,5000.0,168.5317,169.3085,168.3823,169.3085,5000.0
2016-08-05 12:40:00,170.27,170.79,170.08,170.31,10406.0,169.5774,170.0953,169.3882,169.6173,10406.0
2016-08-05 12:45:00,170.45,170.46,169.91,170.03,8347.0,169.7567,169.7667,169.2189,169.3384,8347.0
2016-08-05 12:50:00,170.23,170.23,169.52,169.53,6339.0,169.5376,169.5376,168.8305,168.8404,6339.0
2016-08-05 12:55:00,169.54,169.77,169.46,169.72,3864.0,168.8504,169.0795,168.7707,169.0297,3864.0
2016-08-05 13:00:00,169.72,170.32,169.72,170.27,6451.0,169.0297,169.6272,169.0297,169.5774,6451.0
2016-08-05 13:05:00,170.33,170.96,170.25,170.25,14653.0,169.6372,170.2646,169.5575,169.5575,14653.0
2016-08-05 13:10:00,170.17,170.3,170.08,170.3,6068.0,169.4778,169.6073,169.3882,169.6073,6068.0
2016-08-05 13:15:00,170.3,170.3,169.69,169.74,12500.0,169.6073,169.6073,168.9998,169.0496,12500.0
2016-08-05 13:20:00,169.69,169.72,169.41,169.55,6901.0,168.9998,169.0297,168.7209,168.8604,6901.0
2016-08-05 13:25:00,169.56,170.26,169.56,170.26,5250.0,168.8703,169.5675,168.8703,169.5675,5250.0
2016-08-05 13:30:00,170.31,171.19,170.26,170.52,14816.0,169.6173,170.4937,169.5675,169.8264,14816.0
2016-08-05 13:35:00,170.85,171.35,170.53,171.04,9220.0,170.1551,170.653,169.8364,170.3443,9220.0
2016-08-05 13:40:00,170.84,172.0,170.84,172.0,9280.0,170.1451,171.3004,170.1451,171.3004,9280.0
2016-08-05 13:45:00,171.89,172.74,171.39,172.69,11859.0,171.1908,172.0374,170.6929,171.9876,11859.0
2016-08-05 13:50:00,172.71,172.93,171.87,172.82,12892.0,172.0075,172.2266,171.1709,172.1171,12892.0
2016-08-05 13:55:00,172.81,172.9,172.54,172.64,18254.0,172.1071,172.1967,171.8382,171.9378,18254.0
2016-08-05 14:00:00,172.53,172.69,172.34,172.53,13942.0,171.8282,171.9876,171.639,171.8282,13942.0
2016-08-05 14:05:00,172.53,173.26,172.48,173.22,13264.0,171.8282,172.5553,171.7784,172.5154,13264.0
2016-08-05 14:10:00,173.15,173.46,172.37,172.72,19300.0,172.4457,172.7545,171.6689,172.0175,19300.0
2016-08-05 14:15:00,172.59,172.59,172.14,172.14,12380.0,171.888,171.888,171.4398,171.4398,12380.0
2016-08-05 14:20:00,172.24,172.47,172.18,172.44,9900.0,171.5394,171.7685,171.4797,171.7386,9900.0
2016-08-05 14:25:00,172.63,173.6,172.58,173.56,8601.0,171.9278,172.8939,171.878,172.8541,8601.0
2016-08-05 14:30:00,173.61,174.28,173.53,173.64,19531.0,172.9039,173.5711,172.8242,172.9337,19531.0
2016-08-05 14:35:00,173.74,173.74,173.0,173.05,13876.0,173.0333,173.0333,172.2963,172.3461,13876.0
2016-08-05 14:40:00,173.09,173.42,172.96,173.09,11415.0,172.386,172.7146,172.2565,172.386,11415.0
2016-08-05 14:45:00,173.03,173.43,173.0,173.21,15200.0,172.3262,172.7246,172.2963,172.5055,15200.0
2016-08-05 14:50:00,173.23,173.33,172.71,173.04,10703.0,172.5254,172.625,172.0075,172.3362,10703.0
2016-08-05 14:55:00,172.89,173.09,172.6,172.74,21404.0,172.1868,172.386,171.898,172.0374,21404.0
2016-08-05 15:00:00,172.64,172.91,172.48,172.52,10407.0,171.9378,172.2067,171.7784,171.8183,10407.0
2016-08-05 15:05:00,172.57,172.95,172.5,172.85,24373.0,171.8681,172.2465,171.7984,172.1469,24373.0
2016-08-05 15:10:00,172.76,172.86,172.47,172.56,17318.0,172.0573,172.1569,171.7685,171.8581,17318.0
2016-08-05 15:15:00,172.51,172.72,172.5,172.63,16510.0,171.8083,172.0175,171.7984,171.9278,16510.0
2016-08-05 15:20:00,172.63,172.74,172.55,172.7,10440.0,171.9278,172.0374,171.8482,171.9976,10440.0
2016-08-05 15:25:00,172.7,172.71,172.41,172.46,17898.0,171.9976,172.0075,171.7087,171.7585,17898.0
2016-08-05 15:30:00,172.46,172.69,172.33,172.63,14321.0,171.7585,171.9876,171.6291,171.9278,14321.0
2016-08-05 15:35:00,172.67,172.84,172.38,172.38,19697.0,171.9677,172.137,171.6789,171.6789,19697.0
2016-08-05 15:40:00,172.36,172.69,172.36,172.64,25163.0,171.6589,171.9876,171.6589,171.9378,25163.0
2016-08-05 15:45:00,172.65,172.86,172.57,172.58,34631.0,171.9478,172.1569,171.8681,171.878,34631.0
2016-08-05 15:50:00,172.62,173.22,172.58,173.16,47414.0,171.9179,172.5154,171.878,172.4557,47414.0
2016-08-05 15:55:00,172.99,173.49,172.28,172.92,67763.0,172.2864,172.7843,171.5793,172.2167,67763.0
2016-08-08 09:30:00,173.63,173.63,171.78,172.07,4801.0,172.9238,172.9238,171.0813,171.3701,4801.0
2016-08-08 09:35:00,172.88,172.88,171.19,171.27,6300.0,172.1768,172.1768,170.4937,170.5734,6300.0
2016-08-08 09:40:00,171.21,171.21,170.6,170.6,3714.0,170.5136,170.5136,169.9061,169.9061,3714.0
2016-08-08 09:45:00,170.67,171.6,170.27,170.44,9848.0,169.9758,170.902,169.5774,169.7467,9848.0
2016-08-08 09:50:00,170.31,171.33,170.31,171.33,7525.0,169.6173,170.6331,169.6173,170.6331,7525.0
2016-08-08 09:55:00,171.12,171.84,171.11,171.66,10900.0,170.424,171.1411,170.414,170.9618,10900.0
2016-08-08 10:00:00,171.67,172.28,171.66,172.2,3915.0,170.9717,171.5793,170.9618,171.4996,3915.0
2016-08-08 10:05:00,172.21,173.0,172.21,173.0,4635.0,171.5095,172.2963,171.5095,172.2963,4635.0
2016-08-08 10:10:00,173.16,173.23,172.38,172.97,6516.0,172.4557,172.5254,171.6789,172.2665,6516.0
2016-08-08 10:15:00,172.86,173.24,172.63,172.83,4920.0,172.1569,172.5354,171.9278,172.127,4920.0
2016-08-08 10:20:00,172.75,172.75,171.48,171.77,4859.0,172.0473,172.0473,170.7825,171.0713,4859.0
2016-08-08 10:25:00,171.88,172.42,171.87,172.36,4346.0,171.1809,171.7187,171.1709,171.6589,4346.0
2016-08-08 10:30:00,172.37,172.76,172.37,172.43,4549.0,171.6689,172.0573,171.6689,171.7287,4549.0
2016-08-08 10:35:00,172.18,172.52,172.18,172.3,3800.0,171.4797,171.8183,171.4797,171.5992,3800.0
2016-08-08 10:40:00,172.38,173.23,172.16,172.99,12790.0,171.6789,172.5254,171.4597,172.2864,12790.0
2016-08-08 10:45:00,173.06,173.18,172.96,172.96,4300.0,172.3561,172.4756,172.2565,172.2565,4300.0
2016-08-08 10:50:00,173.0,173.06,172.56,173.05,2800.0,172.2963,172.3561,171.8581,172.3461,2800.0
2016-08-08 10:55:00,172.93,173.21,172.72,173.21,3092.0,172.2266,172.5055,172.0175,172.5055,3092.0
2016-08-08 11:00:00,172.95,173.25,172.77,172.96,7545.0,172.2465,172.5453,172.0673,172.2565,7545.0
2016-08-08 11:05:00,173.06,173.26,172.87,173.08,18629.0,172.3561,172.5553,172.1669,172.376,18629.0
2016-08-08 11:10:00,173.14,173.64,173.1,173.44,13096.0,172.4358,172.9337,172.3959,172.7345,13096.0
2016-08-08 11:15:00,173.34,173.53,173.26,173.53,14024.0,172.635,172.8242,172.5553,172.8242,14024.0
2016-08-08 11:20:00,173.52,173.7,173.38,173.4,2667.0,172.8142,172.9935,172.6748,172.6947,2667.0
2016-08-08 11:25:00,173.5,173.68,173.39,173.5,2804.0,172.7943,172.9736,172.6847,172.7943,2804.0
2016-08-08 11:30:00,173.31,173.65,173.31,173.57,10555.0,172.6051,172.9437,172.6051,172.864,10555.0
2016-08-08 11:35:00,173.58,173.8,173.55,173.56,8547.0,172.874,173.0931,172.8441,172.8541,8547.0
2016-08-08 11:40:00,173.55,173.73,173.45,173.59,2397.0,172.8441,173.0234,172.7445,172.8839,2397.0
2016-08-08 11:45:00,173.65,173.78,173.44,173.44,5900.0,172.9437,173.0732,172.7345,172.7345,5900.0
2016-08-08 11:50:00,173.38,173.38,173.13,173.13,1397.0,172.6748,172.6748,172.4258,172.4258,1397.0
2016-08-08 11:55:00,172.66,173.25,172.51,173.23,12087.0,171.9577,172.5453,171.8083,172.5254,12087.0
2016-08-08 12:00:00,173.24,173.47,172.08,172.4,19210.0,172.5354,172.7644,171.3801,171.6988,19210.0
2016-08-08 12:05:00,172.32,172.48,172.31,172.48,1540.0,171.6191,171.7784,171.6091,171.7784,1540.0
2016-08-08 12:10:00,172.19,172.46,171.93,172.36,6825.0,171.4896,171.7585,171.2307,171.6589,6825.0
2016-08-08 12:15:00,172.17,172.29,171.98,172.11,9567.0,171.4697,171.5892,171.2805,171.41,9567.0
2016-08-08 12:20:00,171.87,172.06,171.65,171.65,3900.0,171.1709,171.3602,170.9518,170.9518,3900.0
2016-08-08 12:25:00,171.55,171.55,171.02,171.08,8200.0,170.8522,170.8522,170.3244,170.3841,8200.0
2016-08-08 12:30:00,171.03,171.12,170.88,170.9,3000.0,170.3343,170.424,170.185,170.2049,3000.0
2016-08-08 12:35:00,170.84,170.84,170.69,170.69,600.0,170.1451,170.1451,169.9957,169.9957,600.0
2016-08-08 12:40:00,170.96,171.31,170.74,171.17,2525.0,170.2646,170.6132,170.0455,170.4738,2525.0
2016-08-08 12:45:00,171.06,171.06,170.97,170.97,200.0,170.3642,170.3642,170.2746,170.2746,200.0
2016-08-08 12:50:00,171.05,171.34,171.04,171.27,1718.0,170.3543,170.6431,170.3443,170.5734,1718.0
2016-08-08 12:55:00,171.32,171.32,171.02,171.11,3560.0,170.6232,170.6232,170.3244,170.414,3560.0
2016-08-08 13:00:00,171.24,171.31,171.15,171.31,600.0,170.5435,170.6132,170.4539,170.6132,600.0
2016-08-08 13:05:00,171.31,171.42,171.3,171.42,300.0,170.6132,170.7228,170.6032,170.7228,300.0
2016-08-08 13:10:00,171.41,171.41,171.37,171.4,400.0,170.7128,170.7128,170.673,170.7028,400.0
2016-08-08 13:15:00,171.44,171.62,171.38,171.39,4909.0,170.7427,170.9219,170.6829,170.6929,4909.0
2016-08-08 13:20:00,171.43,171.56,171.39,171.56,1799.0,170.7327,170.8622,170.6929,170.8622,1799.0
2016-08-08 13:25:00,171.67,171.67,171.45,171.59,3700.0,170.9717,170.9717,170.7526,170.8921,3700.0
2016-08-08 13:30:00,171.74,171.78,171.64,171.64,1642.0,171.0415,171.0813,170.9419,170.9419,1642.0
2016-08-08 13:35:00,171.7,171.7,171.59,171.67,400.0,171.0016,171.0016,170.8921,170.9717,400.0
2016-08-08 13:40:00,171.67,171.7,171.57,171.65,2606.0,170.9717,171.0016,170.8721,170.9518,2606.0
2016-08-08 13:45:00,171.64,171.98,171.64,171.83,2500.0,170.9419,171.2805,170.9419,171.1311,2500.0
2016-08-08 13:50:00,171.82,172.01,171.81,172.01,8648.0,171.1211,171.3104,171.1112,171.3104,8648.0
2016-08-08 13:55:00,171.99,172.35,171.9,172.26,4908.0,171.2904,171.649,171.2008,171.5593,4908.0
2016-08-08 14:00:00,172.28,172.33,172.21,172.27,1202.0,171.5793,171.6291,171.5095,171.5693,1202.0
2016-08-08 14:05:00,172.2,172.2,171.96,171.99,1000.0,171.4996,171.4996,171.2606,171.2904,1000.0
2016-08-08 14:10:00,172.03,172.13,171.81,171.81,2245.0,171.3303,171.4299,171.1112,171.1112,2245.0
2016-08-08 14:15:00,171.82,171.93,171.55,171.61,6000.0,171.1211,171.2307,170.8522,170.912,6000.0
2016-08-08 14:20:00,171.61,171.87,171.05,171.05,14447.0,170.912,171.1709,170.3543,170.3543,14447.0
2016-08-08 14:25:00,171.06,171.06,170.68,170.98,4750.0,170.3642,170.3642,169.9858,170.2845,4750.0
2016-08-08 14:30:00,170.83,171.39,170.83,171.39,3127.0,170.1352,170.6929,170.1352,170.6929,3127.0
2016-08-08 14:35:00,171.33,171.57,171.33,171.46,7500.0,170.6331,170.8721,170.6331,170.7626,7500.0
2016-08-08 14:40:00,171.22,171.37,171.22,171.31,9300.0,170.5236,170.673,170.5236,170.6132,9300.0
2016-08-08 14:45:00,171.31,171.85,171.3,171.85,6741.0,170.6132,171.151,170.6032,171.151,6741.0
2016-08-08 14:50:00,171.85,172.09,171.75,172.0,8600.0,171.151,171.39,171.0514,171.3004,8600.0
2016-08-08 14:55:00,172.0,172.13,171.88,171.88,9883.0,171.3004,171.4299,171.1809,171.1809,9883.0
2016-08-08 15:00:00,172.01,172.04,171.85,171.89,4600.0,171.3104,171.3402,171.151,171.1908,4600.0
2016-08-08 15:05:00,171.94,172.09,171.84,172.01,23700.0,171.2406,171.39,171.1411,171.3104,23700.0
2016-08-08 15:10:00,171.92,172.13,171.9,172.13,2783.0,171.2207,171.4299,171.2008,171.4299,2783.0
2016-08-08 15:15:00,172.15,172.43,172.05,172.41,13100.0,171.4498,171.7287,171.3502,171.7087,13100.0
2016-08-08 15:20:00,172.4,172.65,172.3,172.65,1900.0,171.6988,171.9478,171.5992,171.9478,1900.0
2016-08-08 15:25:00,172.62,172.88,172.62,172.77,8342.0,171.9179,172.1768,171.9179,172.0673,8342.0
2016-08-08 15:30:00,172.76,173.0,172.67,172.81,9460.0,172.0573,172.2963,171.9677,172.1071,9460.0
2016-08-08 15:35:00,172.8,172.99,172.71,172.99,8313.0,172.0971,172.2864,172.0075,172.2864,8313.0
2016-08-08 15:40:00,172.98,173.27,172.95,173.27,7199.0,172.2764,172.5652,172.2465,172.5652,7199.0
2016-08-08 15:45:00,173.31,173.52,173.05,173.05,9625.0,172.6051,172.8142,172.3461,172.3461,9625.0
2016-08-08 15:50:00,173.06,173.57,173.06,173.46,22785.0,172.3561,172.864,172.3561,172.7545,22785.0
2016-08-08 15:55:00,173.5,173.9,173.25,173.72,44897.0,172.7943,173.1927,172.5453,173.0134,44897.0
2016-08-09 09:30:00,172.48,173.67,172.2,172.22,9298.0,171.7784,172.9636,171.4996,171.5195,9298.0
2016-08-09 09:35:00,172.31,172.44,170.93,170.93,18111.0,171.6091,171.7386,170.2348,170.2348,18111.0
2016-08-09 09:40:00,170.69,171.15,170.0,170.16,5866.0,169.9957,170.4539,169.3085,169.4679,5866.0
2016-08-09 09:45:00,170.08,170.34,169.32,169.68,10400.0,169.3882,169.6472,168.6313,168.9898,10400.0
2016-08-09 09:50:00,169.69,169.99,169.52,169.52,4450.0,168.9998,169.2986,168.8305,168.8305,4450.0
2016-08-09 09:55:00,169.51,169.52,168.64,168.64,6545.0,168.8205,168.8305,167.9541,167.9541,6545.0
2016-08-09 10:00:00,168.7,169.11,168.15,168.82,14220.0,168.0138,168.4222,167.4661,168.1333,14220.0
2016-08-09 10:05:00,168.8,169.04,168.28,168.28,15000.0,168.1134,168.3524,167.5955,167.5955,15000.0
2016-08-09 10:10:00,168.51,168.67,168.21,168.24,6060.0,167.8246,167.9839,167.5258,167.5557,6060.0
2016-08-09 10:15:00,168.21,168.32,168.02,168.09,5101.0,167.5258,167.6354,167.3366,167.4063,5101.0
2016-08-09 10:20:00,168.2,168.52,168.0,168.52,19026.0,167.5159,167.8346,167.3167,167.8346,19026.0
2016-08-09 10:25:00,168.43,169.21,168.31,168.88,28426.0,167.7449,168.5217,167.6254,168.1931,28426.0
2016-08-09 10:30:00,168.97,169.2,168.87,169.2,11545.0,168.2827,168.5118,168.1831,168.5118,11545.0
2016-08-09 10:35:00,169.2,169.21,168.78,169.21,12815.0,168.5118,168.5217,168.0935,168.5217,12815.0
2016-08-09 10:40:00,169.3,169.61,169.3,169.47,14397.0,168.6114,168.9201,168.6114,168.7807,14397.0
2016-08-09 10:45:00,169.47,169.47,168.8,168.97,6500.0,168.7807,168.7807,168.1134,168.2827,6500.0
2016-08-09 10:50:00,169.05,169.05,168.8,168.88,7063.0,168.3624,168.3624,168.1134,168.1931,7063.0
2016-08-09 10:55:00,168.97,169.27,168.55,168.9,20456.0,168.2827,168.5815,167.8644,168.213,20456.0
2016-08-09 11:00:00,168.69,169.18,168.69,169.18,2704.0,168.0039,168.4919,168.0039,168.4919,2704.0
2016-08-09 11:05:00,169.3,169.3,169.08,169.19,1540.0,168.6114,168.6114,168.3923,168.5018,1540.0
2016-08-09 11:10:00,169.09,169.28,168.95,168.99,3731.0,168.4022,168.5915,168.2628,168.3026,3731.0
2016-08-09 11:15:00,169.12,169.46,169.01,169.29,3500.0,168.4321,168.7707,168.3226,168.6014,3500.0
2016-08-09 11:20:00,169.32,169.45,168.95,168.95,2000.0,168.6313,168.7608,168.2628,168.2628,2000.0
2016-08-09 11:25:00,169.02,169.02,169.01,169.02,500.0,168.3325,168.3325,168.3226,168.3325,500.0
2016-08-09 11:30:00,169.0,169.09,168.96,169.0,900.0,168.3126,168.4022,168.2728,168.3126,900.0
2016-08-09 11:35:00,168.91,169.09,168.8,169.09,5841.0,168.223,168.4022,168.1134,168.4022,5841.0
2016-08-09 11:40:00,168.87,169.47,168.87,169.4,16955.0,168.1831,168.7807,168.1831,168.711,16955.0
2016-08-09 11:45:00,169.37,169.47,169.3,169.39,6849.0,168.6811,168.7807,168.6114,168.701,6849.0
2016-08-09 11:50:00,169.37,169.86,169.36,169.65,11896.0,168.6811,169.1691,168.6711,168.96,11896.0
2016-08-09 11:55:00,169.71,169.75,169.48,169.68,22617.0,169.0197,169.0596,168.7907,168.9898,22617.0
2016-08-09 12:00:00,169.68,169.72,169.41,169.54,1600.0,168.9898,169.0297,168.7209,168.8504,1600.0
2016-08-09 12:05:00,169.59,169.76,169.55,169.61,3000.0,168.9002,169.0695,168.8604,168.9201,3000.0
2016-08-09 12:10:00,169.63,169.63,169.63,169.63,100.0,168.94,168.94,168.94,168.94,100.0
2016-08-09 12:15:00,169.9,169.92,169.63,169.63,1200.0,169.2089,169.2289,168.94,168.94,1200.0
2016-08-09 12:20:00,169.82,170.48,169.68,170.0,51215.0,169.1293,169.7866,168.9898,169.3085,51215.0
2016-08-09 12:25:00,170.0,170.4,169.9,170.38,12135.0,169.3085,169.7069,169.2089,169.687,12135.0
2016-08-09 12:30:00,170.5,170.67,169.85,169.93,8700.0,169.8065,169.9758,169.1591,169.2388,8700.0
2016-08-09 12:35:00,169.88,169.98,169.66,169.79,4600.0,169.189,169.2886,168.9699,169.0994,4600.0
2016-08-09 12:40:00,169.76,169.8,169.44,169.54,7700.0,169.0695,169.1093,168.7508,168.8504,7700.0
2016-08-09 12:45:00,169.54,169.63,169.22,169.36,3900.0,168.8504,168.94,168.5317,168.6711,3900.0
2016-08-09 12:50:00,169.77,169.77,169.3,169.42,4100.0,169.0795,169.0795,168.6114,168.7309,4100.0
2016-08-09 12:55:00,169.41,169.55,169.16,169.36,4400.0,168.7209,168.8604,168.472,168.6711,4400.0
2016-08-09 13:00:00,169.63,169.7,169.38,169.54,4850.0,168.94,169.0098,168.6911,168.8504,4850.0
2016-08-09 13:05:00,169.67,169.84,169.5,169.67,4579.0,168.9799,169.1492,168.8106,168.9799,4579.0
2016-08-09 13:10:00,169.67,169.84,169.61,169.81,7129.0,168.9799,169.1492,168.9201,169.1193,7129.0
2016-08-09 13:15:00,169.81,169.81,169.54,169.68,2802.0,169.1193,169.1193,168.8504,168.9898,2802.0
2016-08-09 13:20:00,169.56,169.75,169.51,169.59,3997.0,168.8703,169.0596,168.8205,168.9002,3997.0
2016-08-09 13:25:00,169.52,169.67,169.42,169.67,3155.0,168.8305,168.9799,168.7309,168.9799,3155.0
2016-08-09 13:30:00,169.74,169.85,169.55,169.73,16426.0,169.0496,169.1591,168.8604,169.0396,16426.0
2016-08-09 13:35:00,169.67,169.67,169.08,169.26,1833.0,168.9799,168.9799,168.3923,168.5715,1833.0
2016-08-09 13:40:00,169.37,169.5,168.99,169.22,2500.0,168.6811,168.8106,168.3026,168.5317,2500.0
2016-08-09 13:45:00,169.26,169.33,168.9,169.04,2705.0,168.5715,168.6413,168.213,168.3524,2705.0
2016-08-09 13:50:00,169.14,169.78,169.07,169.24,3700.0,168.452,169.0894,168.3823,168.5516,3700.0
2016-08-09 13:55:00,169.31,169.76,169.25,169.65,1600.0,168.6213,169.0695,168.5616,168.96,1600.0
2016-08-09 14:00:00,169.62,169.8,169.55,169.66,2200.0,168.9301,169.1093,168.8604,168.9699,2200.0
2016-08-09 14:05:00,169.65,169.65,169.3,169.4,6519.0,168.96,168.96,168.6114,168.711,6519.0
2016-08-09 14:10:00,169.41,169.47,169.4,169.42,1000.0,168.7209,168.7807,168.711,168.7309,1000.0
2016-08-09 14:15:00,169.45,169.85,169.44,169.85,15202.0,168.7608,169.1591,168.7508,169.1591,15202.0
2016-08-09 14:20:00,170.06,170.07,169.49,169.61,7900.0,169.3683,169.3783,168.8006,168.9201,7900.0
2016-08-09 14:25:00,169.61,169.95,169.61,169.95,1350.0,168.9201,169.2587,168.9201,169.2587,1350.0
2016-08-09 14:30:00,169.73,170.04,169.69,169.69,2600.0,169.0396,169.3484,168.9998,168.9998,2600.0
2016-08-09 14:35:00,169.69,169.69,169.44,169.45,4679.0,168.9998,168.9998,168.7508,168.7608,4679.0
2016-08-09 14:40:00,169.39,169.56,169.36,169.39,1950.0,168.701,168.8703,168.6711,168.701,1950.0
2016-08-09 14:45:00,169.45,169.55,169.37,169.45,5700.0,168.7608,168.8604,168.6811,168.7608,5700.0
2016-08-09 14:50:00,169.38,169.5,169.37,169.41,8694.0,168.6911,168.8106,168.6811,168.7209,8694.0
2016-08-09 14:55:00,169.46,169.5,169.21,169.44,9100.0,168.7707,168.8106,168.5217,168.7508,9100.0
2016-08-09 15:00:00,169.49,169.78,169.33,169.78,4400.0,168.8006,169.0894,168.6413,169.0894,4400.0
2016-08-09 15:05:00,169.9,169.96,169.74,169.95,3200.0,169.2089,169.2687,169.0496,169.2587,3200.0
2016-08-09 15:10:00,169.87,169.97,169.77,169.83,1676.0,169.1791,169.2787,169.0795,169.1392,1676.0
2016-08-09 15:15:00,169.83,169.87,169.59,169.76,5604.0,169.1392,169.1791,168.9002,169.0695,5604.0
2016-08-09 15:20:00,169.76,169.8,169.68,169.8,7959.0,169.0695,169.1093,168.9898,169.1093,7959.0
2016-08-09 15:25:00,169.8,170.03,169.73,170.01,10033.0,169.1093,169.3384,169.0396,169.3185,10033.0
2016-08-09 15:30:00,170.04,170.18,169.91,170.04,5000.0,169.3484,169.4878,169.2189,169.3484,5000.0
2016-08-09 15:35:00,170.03,170.3,169.96,170.29,5242.0,169.3384,169.6073,169.2687,169.5974,5242.0
2016-08-09 15:40:00,170.25,170.35,170.14,170.24,9213.0,169.5575,169.6571,169.448,169.5476,9213.0
2016-08-09 15:45:00,170.17,170.27,169.94,170.0,5818.0,169.4778,169.5774,169.2488,169.3085,5818.0
2016-08-09 15:50:00,170.0,170.15,170.0,170.14,7554.0,169.3085,169.4579,169.3085,169.448,7554.0
2016-08-09 15:55:00,170.14,170.27,170.09,170.15,27030.0,169.448,169.5774,169.3982,169.4579,27030.0
2016-08-10 09:30:00,170.51,170.51,169.86,169.87,903.0,169.8165,169.8165,169.1691,169.1791,903.0
2016-08-10 09:35:00,169.8,170.51,169.8,170.51,550.0,169.1093,169.8165,169.1093,169.8165,550.0
2016-08-10 09:40:00,170.41,170.42,169.44,169.44,3233.0,169.7169,169.7268,168.7508,168.7508,3233.0
2016-08-10 09:45:00,170.16,170.26,169.56,169.97,2200.0,169.4679,169.5675,168.8703,169.2787,2200.0
2016-08-10 09:50:00,170.0,170.18,170.0,170.0,1120.0,169.3085,169.4878,169.3085,169.3085,1120.0
2016-08-10 09:55:00,170.18,170.41,170.18,170.21,3000.0,169.4878,169.7169,169.4878,169.5177,3000.0
2016-08-10 10:00:00,170.3,170.41,170.09,170.21,5501.0,169.6073,169.7169,169.3982,169.5177,5501.0
2016-08-10 10:05:00,170.38,170.61,170.21,170.61,3300.0,169.687,169.9161,169.5177,169.9161,3300.0
2016-08-10 10:10:00,170.58,170.61,170.38,170.38,1000.0,169.8862,169.9161,169.687,169.687,1000.0
2016-08-10 10:15:00,170.16,170.16,170.0,170.0,1400.0,169.4679,169.4679,169.3085,169.3085,1400.0
2016-08-10 10:20:00,170.0,170.01,169.64,169.64,2200.0,169.3085,169.3185,168.95,168.95,2200.0
2016-08-10 10:25:00,169.64,169.64,169.41,169.44,800.0,168.95,168.95,168.7209,168.7508,800.0
2016-08-10 10:30:00,169.47,169.69,169.47,169.65,500.0,168.7807,168.9998,168.7807,168.96,500.0
2016-08-10 10:35:00,169.47,169.88,169.47,169.73,3091.0,168.7807,169.189,168.7807,169.0396,3091.0
2016-08-10 10:40:00,169.65,169.9,169.65,169.86,5447.0,168.96,169.2089,168.96,169.1691,5447.0
2016-08-10 10:45:00,169.86,170.13,169.55,169.55,8850.0,169.1691,169.438,168.8604,168.8604,8850.0
2016-08-10 10:50:00,169.89,170.06,169.8,169.97,6640.0,169.199,169.3683,169.1093,169.2787,6640.0
2016-08-10 10:55:00,170.0,170.01,169.91,169.91,758.0,169.3085,169.3185,169.2189,169.2189,758.0
2016-08-10 11:00:00,169.97,170.13,169.96,170.13,1175.0,169.2787,169.438,169.2687,169.438,1175.0
2016-08-10 11:05:00,170.05,170.2,169.99,170.01,2700.0,169.3583,169.5077,169.2986,169.3185,2700.0
2016-08-10 11:10:00,169.88,169.98,169.88,169.98,425.0,169.189,169.2886,169.189,169.2886,425.0
2016-08-10 11:15:00,169.89,169.89,169.66,169.66,600.0,169.199,169.199,168.9699,168.9699,600.0
2016-08-10 11:20:00,169.66,169.66,169.53,169.64,600.0,168.9699,168.9699,168.8404,168.95,600.0
2016-08-10 11:25:00,169.52,169.6,169.52,169.54,700.0,168.8305,168.9102,168.8305,168.8504,700.0
2016-08-10 11:30:00,169.62,169.64,169.29,169.45,5200.0,168.9301,168.95,168.6014,168.7608,5200.0
2016-08-10 11:35:00,169.69,169.69,169.68,169.68,300.0,168.9998,168.9998,168.9898,168.9898,300.0
2016-08-10 11:40:00,169.74,169.74,169.7,169.7,772.0,169.0496,169.0496,169.0098,169.0098,772.0
2016-08-10 11:45:00,169.7,169.84,169.29,169.5,4600.0,169.0098,169.1492,168.6014,168.8106,4600.0
2016-08-10 11:50:00,169.5,169.65,169.48,169.64,900.0,168.8106,168.96,168.7907,168.95,900.0
2016-08-10 11:55:00,169.67,169.67,169.67,169.67,100.0,168.9799,168.9799,168.9799,168.9799,100.0
2016-08-10 12:00:00,169.6,169.98,169.6,169.98,947.0,168.9102,169.2886,168.9102,169.2886,947.0
2016-08-10 12:05:00,169.81,170.01,169.29,170.0,5020.0,169.1193,169.3185,168.6014,169.3085,5020.0
2016-08-10 12:10:00,170.0,170.0,169.99,169.99,400.0,169.3085,169.3085,169.2986,169.2986,400.0
2016-08-10 12:15:00,169.81,169.82,169.73,169.75,2100.0,169.1193,169.1293,169.0396,169.0596,2100.0
2016-08-10 12:20:00,169.75,169.93,169.67,169.67,3100.0,169.0596,169.2388,168.9799,168.9799,3100.0
2016-08-10 12:25:00,169.67,169.67,169.67,169.67,0.0,168.9799,168.9799,168.9799,168.9799,0.0
2016-08-10 12:30:00,169.51,169.9,169.49,169.87,1800.0,168.8205,169.2089,168.8006,169.1791,1800.0
2016-08-10 12:35:00,169.87,170.0,169.87,170.0,900.0,169.1791,169.3085,169.1791,169.3085,900.0
2016-08-10 12:40:00,169.92,170.0,169.92,170.0,400.0,169.2289,169.3085,169.2289,169.3085,400.0
2016-08-10 12:45:00,170.0,170.16,169.77,170.09,34300.0,169.3085,169.4679,169.0795,169.3982,34300.0
2016-08-10 12:50:00,170.0,170.01,169.96,170.0,900.0,169.3085,169.3185,169.2687,169.3085,900.0
2016-08-10 12:55:00,170.0,170.11,169.91,169.96,1177.0,169.3085,169.4181,169.2189,169.2687,1177.0
2016-08-10 13:00:00,170.01,170.35,170.0,170.35,2230.0,169.3185,169.6571,169.3085,169.6571,2230.0
2016-08-10 13:05:00,170.36,170.47,170.24,170.4,10800.0,169.6671,169.7766,169.5476,169.7069,10800.0
2016-08-10 13:10:00,170.47,170.59,170.31,170.36,20400.0,169.7766,169.8961,169.6173,169.6671,20400.0
2016-08-10 13:15:00,170.31,170.35,170.13,170.13,1900.0,169.6173,169.6571,169.438,169.438,1900.0
2016-08-10 13:20:00,170.06,170.06,170.01,170.02,400.0,169.3683,169.3683,169.3185,169.3285,400.0
2016-08-10 13:25:00,170.06,170.09,170.04,170.09,300.0,169.3683,169.3982,169.3484,169.3982,300.0
2016-08-10 13:30:00,170.08,170.08,169.76,169.9,2342.0,169.3882,169.3882,169.0695,169.2089,2342.0
2016-08-10 13:35:00,169.9,169.9,169.9,169.9,0.0,169.2089,169.2089,169.2089,169.2089,0.0
2016-08-10 13:40:00,169.75,169.75,169.68,169.68,200.0,169.0596,169.0596,168.9898,168.9898,200.0
2016-08-10 13:45:00,169.72,169.75,169.72,169.75,900.0,169.0297,169.0596,169.0297,169.0596,900.0
2016-08-10 13:50:00,169.68,169.68,169.67,169.67,500.0,168.9898,168.9898,168.9799,168.9799,500.0
2016-08-10 13:55:00,169.68,169.68,169.68,169.68,750.0,168.9898,168.9898,168.9898,168.9898,750.0
2016-08-10 14:00:00,169.67,169.92,169.64,169.92,2300.0,168.9799,169.2289,168.95,169.2289,2300.0
2016-08-10 14:05:00,169.99,170.03,169.93,170.03,2026.0,169.2986,169.3384,169.2388,169.3384,2026.0
2016-08-10 14:10:00,169.9,169.98,169.89,169.89,1200.0,169.2089,169.2886,169.199,169.199,1200.0
2016-08-10 14:15:00,169.89,169.92,169.75,169.75,5500.0,169.199,169.2289,169.0596,169.0596,5500.0
2016-08-10 14:20:00,169.95,169.95,169.74,169.74,400.0,169.2587,169.2587,169.0496,169.0496,400.0
2016-08-10 14:25:00,169.74,169.77,169.53,169.77,1500.0,169.0496,169.0795,168.8404,169.0795,1500.0
2016-08-10 14:30:00,169.81,169.89,169.72,169.75,1088.0,169.1193,169.199,169.0297,169.0596,1088.0
2016-08-10 14:35:00,169.8,169.92,169.8,169.92,2000.0,169.1093,169.2289,169.1093,169.2289,2000.0
2016-08-10 14:40:00,169.84,169.86,169.72,169.72,1400.0,169.1492,169.1691,169.0297,169.0297,1400.0
2016-08-10 14:45:00,169.78,169.87,169.68,169.86,5545.0,169.0894,169.1791,168.9898,169.1691,5545.0
2016-08-10 14:50:00,169.9,169.9,169.84,169.9,1013.0,169.2089,169.2089,169.1492,169.2089,1013.0
2016-08-10 14:55:00,169.85,169.86,169.85,169.85,200.0,169.1591,169.1691,169.1591,169.1591,200.0
2016-08-10 15:00:00,169.75,169.86,169.65,169.86,2000.0,169.0596,169.1691,168.96,169.1691,2000.0
2016-08-10 15:05:00,169.87,169.97,169.82,169.82,1919.0,169.1791,169.2787,169.1293,169.1293,1919.0
2016-08-10 15:10:00,169.83,169.83,169.83,169.83,200.0,169.1392,169.1392,169.1392,169.1392,200.0
2016-08-10 15:15:00,169.8,169.81,169.8,169.81,400.0,169.1093,169.1193,169.1093,169.1193,400.0
2016-08-10 15:20:00,169.95,170.02,169.73,169.8,4830.0,169.2587,169.3285,169.0396,169.1093,4830.0
2016-08-10 15:25:00,169.8,169.8,169.55,169.57,1400.0,169.1093,169.1093,168.8604,168.8803,1400.0
2016-08-10 15:30:00,169.57,169.68,169.57,169.58,1200.0,168.8803,168.9898,168.8803,168.8902,1200.0
2016-08-10 15:35:00,169.66,169.71,169.65,169.65,2743.0,168.9699,169.0197,168.96,168.96,2743.0
2016-08-10 15:40:00,169.7,169.72,169.56,169.56,2839.0,169.0098,169.0297,168.8703,168.8703,2839.0
2016-08-10 15:45:00,169.56,169.76,169.56,169.59,4009.0,168.8703,169.0695,168.8703,168.9002,4009.0
2016-08-10 15:50:00,169.7,169.8,169.57,169.8,10743.0,169.0098,169.1093,168.8803,169.1093,10743.0
2016-08-10 15:55:00,169.77,169.8,169.55,169.57,9315.0,169.0795,169.1093,168.8604,168.8803,9315.0
2016-08-11 09:30:00,170.64,170.73,170.64,170.73,2423.0,169.9459,170.0356,169.9459,170.0356,2423.0
2016-08-11 09:35:00,170.99,171.4,170.45,170.73,5250.0,170.2945,170.7028,169.7567,170.0356,5250.0
2016-08-11 09:40:00,170.39,170.67,170.38,170.44,1600.0,169.6969,169.9758,169.687,169.7467,1600.0
2016-08-11 09:45:00,170.22,170.44,169.64,169.64,3510.0,169.5276,169.7467,168.95,168.95,3510.0
2016-08-11 09:50:00,169.85,170.09,169.71,169.74,2900.0,169.1591,169.3982,169.0197,169.0496,2900.0
2016-08-11 09:55:00,169.78,169.88,168.75,168.75,5328.0,169.0894,169.189,168.0636,168.0636,5328.0
2016-08-11 10:00:00,169.02,169.98,168.88,169.52,5503.0,168.3325,169.2886,168.1931,168.8305,5503.0
2016-08-11 10:05:00,169.57,169.57,169.17,169.17,800.0,168.8803,168.8803,168.4819,168.4819,800.0
2016-08-11 10:10:00,169.32,169.32,168.69,168.98,3300.0,168.6313,168.6313,168.0039,168.2927,3300.0
2016-08-11 10:15:00,169.11,169.17,168.9,169.02,2000.0,168.4222,168.4819,168.213,168.3325,2000.0
2016-08-11 10:20:00,169.13,169.13,169.13,169.13,100.0,168.4421,168.4421,168.4421,168.4421,100.0
2016-08-11 10:25:00,169.06,169.24,169.06,169.22,500.0,168.3724,168.5516,168.3724,168.5317,500.0
2016-08-11 10:30:00,169.55,169.73,168.77,169.17,15305.0,168.8604,169.0396,168.0835,168.4819,15305.0
2016-08-11 10:35:00,169.17,169.56,169.16,169.4,6500.0,168.4819,168.8703,168.472,168.711,6500.0
2016-08-11 10:40:00,169.42,169.53,169.22,169.22,10800.0,168.7309,168.8404,168.5317,168.5317,10800.0
2016-08-11 10:45:00,169.3,169.68,169.2,169.51,13200.0,168.6114,168.9898,168.5118,168.8205,13200.0
2016-08-11 10:50:00,169.53,169.66,169.28,169.43,9000.0,168.8404,168.9699,168.5915,168.7409,9000.0
2016-08-11 10:55:00,169.42,169.64,169.15,169.33,1200.0,168.7309,168.95,168.462,168.6413,1200.0
2016-08-11 11:00:00,169.41,169.66,169.41,169.53,1500.0,168.7209,168.9699,168.7209,168.8404,1500.0
2016-08-11 11:05:00,169.55,169.8,169.44,169.8,6000.0,168.8604,169.1093,168.7508,169.1093,6000.0
2016-08-11 11:10:00,169.97,170.32,169.97,170.23,1650.0,169.2787,169.6272,169.2787,169.5376,1650.0
2016-08-11 11:15:00,170.23,170.23,169.95,170.21,2700.0,169.5376,169.5376,169.2587,169.5177,2700.0
2016-08-11 11:20:00,170.32,170.45,170.27,170.28,1749.0,169.6272,169.7567,169.5774,169.5874,1749.0
2016-08-11 11:25:00,170.28,170.37,170.21,170.21,1000.0,169.5874,169.677,169.5177,169.5177,1000.0
2016-08-11 11:30:00,170.45,170.63,170.32,170.36,3200.0,169.7567,169.936,169.6272,169.6671,3200.0
2016-08-11 11:35:00,170.54,170.66,170.44,170.44,900.0,169.8463,169.9659,169.7467,169.7467,900.0
2016-08-11 11:40:00,170.44,170.46,170.11,170.11,700.0,169.7467,169.7667,169.4181,169.4181,700.0
2016-08-11 11:45:00,170.19,170.25,170.12,170.25,1400.0,169.4978,169.5575,169.428,169.5575,1400.0
2016-08-11 11:50:00,170.22,170.23,169.83,169.83,4800.0,169.5276,169.5376,169.1392,169.1392,4800.0
2016-08-11 11:55:00,169.82,169.82,169.44,169.58,1900.0,169.1293,169.1293,168.7508,168.8902,1900.0
2016-08-11 12:00:00,169.58,169.67,169.48,169.63,1400.0,168.8902,168.9799,168.7907,168.94,1400.0
2016-08-11 12:05:00,169.58,169.89,169.48,169.77,1700.0,168.8902,169.199,168.7907,169.0795,1700.0
2016-08-11 12:10:00,169.77,169.77,169.52,169.62,400.0,169.0795,169.0795,168.8305,168.9301,400.0
2016-08-11 12:15:00,169.62,169.77,169.48,169.55,3400.0,168.9301,169.0795,168.7907,168.8604,3400.0
2016-08-11 12:20:00,169.55,170.13,169.48,170.13,3100.0,168.8604,169.438,168.7907,169.438,3100.0
2016-08-11 12:25:00,170.1,170.1,169.78,169.93,400.0,169.4081,169.4081,169.0894,169.2388,400.0
2016-08-11 12:30:00,170.09,170.09,169.81,169.96,1850.0,169.3982,169.3982,169.1193,169.2687,1850.0
2016-08-11 12:35:00,169.88,169.95,169.7,169.92,1600.0,169.189,169.2587,169.0098,169.2289,1600.0
2016-08-11 12:40:00,169.72,170.0,169.72,170.0,2425.0,169.0297,169.3085,169.0297,169.3085,2425.0
2016-08-11 12:45:00,169.98,170.07,169.98,170.03,450.0,169.2886,169.3783,169.2886,169.3384,450.0
2016-08-11 12:50:00,170.07,170.07,169.99,169.99,1373.0,169.3783,169.3783,169.2986,169.2986,1373.0
2016-08-11 12:55:00,170.06,170.06,169.8,169.8,1300.0,169.3683,169.3683,169.1093,169.1093,1300.0
2016-08-11 13:00:00,169.78,170.01,169.78,169.82,2800.0,169.0894,169.3185,169.0894,169.1293,2800.0
2016-08-11 13:05:00,169.8,169.97,169.8,169.97,2500.0,169.1093,169.2787,169.1093,169.2787,2500.0
2016-08-11 13:10:00,170.1,170.25,170.05,170.05,650.0,169.4081,169.5575,169.3583,169.3583,650.0
2016-08-11 13:15:00,170.25,170.25,170.24,170.25,1400.0,169.5575,169.5575,169.5476,169.5575,1400.0
2016-08-11 13:20:00,170.25,170.26,170.22,170.25,1550.0,169.5575,169.5675,169.5276,169.5575,1550.0
2016-08-11 13:25:00,170.05,170.24,170.05,170.21,1800.0,169.3583,169.5476,169.3583,169.5177,1800.0
2016-08-11 13:30:00,170.29,170.29,170.11,170.2,800.0,169.5974,169.5974,169.4181,169.5077,800.0
2016-08-11 13:35:00,170.09,170.28,170.09,170.28,300.0,169.3982,169.5874,169.3982,169.5874,300.0
2016-08-11 13:40:00,170.16,170.26,170.09,170.13,6788.0,169.4679,169.5675,169.3982,169.438,6788.0
2016-08-11 13:45:00,170.06,170.26,169.98,169.98,6506.0,169.3683,169.5675,169.2886,169.2886,6506.0
2016-08-11 13:50:00,169.96,170.03,169.81,169.84,7492.0,169.2687,169.3384,169.1193,169.1492,7492.0
2016-08-11 13:55:00,169.73,169.87,169.69,169.69,800.0,169.0396,169.1791,168.9998,168.9998,800.0
2016-08-11 14:00:00,169.79,170.12,169.7,170.12,1800.0,169.0994,169.428,169.0098,169.428,1800.0
2016-08-11 14:05:00,170.12,170.4,170.12,170.4,3900.0,169.428,169.7069,169.428,169.7069,3900.0
2016-08-11 14:10:00,170.31,170.34,170.27,170.28,400.0,169.6173,169.6472,169.5774,169.5874,400.0
2016-08-11 14:15:00,170.28,170.35,170.28,170.35,200.0,169.5874,169.6571,169.5874,169.6571,200.0
2016-08-11 14:20:00,170.28,170.38,170.2,170.31,900.0,169.5874,169.687,169.5077,169.6173,900.0
2016-08-11 14:25:00,170.31,170.38,170.24,170.24,800.0,169.6173,169.687,169.5476,169.5476,800.0
2016-08-11 14:30:00,170.31,170.31,170.09,170.12,1021.0,169.6173,169.6173,169.3982,169.428,1021.0
2016-08-11 14:35:00,170.15,170.28,170.15,170.24,1238.0,169.4579,169.5874,169.4579,169.5476,1238.0
2016-08-11 14:40:00,170.24,170.35,170.17,170.25,4300.0,169.5476,169.6571,169.4778,169.5575,4300.0
2016-08-11 14:45:00,170.18,170.26,170.18,170.19,600.0,169.4878,169.5675,169.4878,169.4978,600.0
2016-08-11 14:50:00,170.09,170.3,170.02,170.02,1000.0,169.3982,169.6073,169.3285,169.3285,1000.0
2016-08-11 14:55:00,170.02,170.02,169.81,169.82,1976.0,169.3285,169.3285,169.1193,169.1293,1976.0
2016-08-11 15:00:00,169.98,170.07,169.93,169.97,2082.0,169.2886,169.3783,169.2388,169.2787,2082.0
2016-08-11 15:05:00,170.03,170.1,169.98,169.99,732.0,169.3384,169.4081,169.2886,169.2986,732.0
2016-08-11 15:10:00,169.89,169.92,169.81,169.82,1000.0,169.199,169.2289,169.1193,169.1293,1000.0
2016-08-11 15:15:00,169.88,169.89,169.72,169.72,800.0,169.189,169.199,169.0297,169.0297,800.0
2016-08-11 15:20:00,169.68,169.89,169.68,169.81,1300.0,168.9898,169.199,168.9898,169.1193,1300.0
2016-08-11 15:25:00,169.89,169.89,169.8,169.83,801.0,169.199,169.199,169.1093,169.1392,801.0
2016-08-11 15:30:00,169.86,169.99,169.67,169.97,7648.0,169.1691,169.2986,168.9799,169.2787,7648.0
2016-08-11 15:35:00,169.95,170.0,169.88,169.92,4292.0,169.2587,169.3085,169.189,169.2289,4292.0
2016-08-11 15:40:00,170.0,170.05,169.91,170.05,9007.0,169.3085,169.3583,169.2189,169.3583,9007.0
2016-08-11 15:45:00,170.03,170.23,169.96,169.99,10900.0,169.3384,169.5376,169.2687,169.2986,10900.0
2016-08-11 15:50:00,170.02,170.1,169.95,170.1,11323.0,169.3285,169.4081,169.2587,169.4081,11323.0
2016-08-11 15:55:00,170.03,170.06,169.8,169.8,16664.0,169.3384,169.3683,169.1093,169.1093,16664.0
2016-08-12 09:30:00,169.51,169.51,169.09,169.09,571.0,168.8205,168.8205,168.4022,168.4022,571.0
2016-08-12 09:35:00,169.09,169.09,168.85,168.86,1600.0,168.4022,168.4022,168.1632,168.1732,1600.0
2016-08-12 09:40:00,168.65,169.25,168.65,169.25,1194.0,167.964,168.5616,167.964,168.5616,1194.0
2016-08-12 09:45:00,169.06,169.06,169.01,169.01,200.0,168.3724,168.3724,168.3226,168.3226,200.0
2016-08-12 09:50:00,169.01,169.01,169.01,169.01,0.0,168.3226,168.3226,168.3226,168.3226,0.0
2016-08-12 09:55:00,169.04,169.08,169.04,169.08,350.0,168.3524,168.3923,168.3524,168.3923,350.0
2016-08-12 10:00:00,169.08,169.08,169.08,169.08,0.0,168.3923,168.3923,168.3923,168.3923,0.0
2016-08-12 10:05:00,168.75,168.99,168.67,168.89,2000.0,168.0636,168.3026,167.9839,168.2031,2000.0
2016-08-12 10:10:00,168.82,169.0,168.67,169.0,2784.0,168.1333,168.3126,167.9839,168.3126,2784.0
2016-08-12 10:15:00,168.96,169.4,168.9,168.96,1942.0,168.2728,168.711,168.213,168.2728,1942.0
2016-08-12 10:20:00,168.92,169.15,168.8,168.93,3900.0,168.2329,168.462,168.1134,168.2429,3900.0
2016-08-12 10:25:00,169.13,169.28,168.89,169.15,4881.0,168.4421,168.5915,168.2031,168.462,4881.0
2016-08-12 10:30:00,169.17,169.48,169.09,169.09,1300.0,168.4819,168.7907,168.4022,168.4022,1300.0
2016-08-12 10:35:00,169.2,169.2,169.2,169.2,100.0,168.5118,168.5118,168.5118,168.5118,100.0
2016-08-12 10:40:00,169.3,169.3,169.3,169.3,350.0,168.6114,168.6114,168.6114,168.6114,350.0
2016-08-12 10:45:00,169.29,169.54,169.28,169.54,1000.0,168.6014,168.8504,168.5915,168.8504,1000.0
2016-08-12 10:50:00,169.66,169.72,169.5,169.6,2318.0,168.9699,169.0297,168.8106,168.9102,2318.0
2016-08-12 10:55:00,169.65,169.65,169.38,169.47,4600.0,168.96,168.96,168.6911,168.7807,4600.0
2016-08-12 11:00:00,169.47,169.76,169.34,169.52,8372.0,168.7807,169.0695,168.6512,168.8305,8372.0
2016-08-12 11:05:00,169.35,169.36,169.0,169.2,6461.0,168.6612,168.6711,168.3126,168.5118,6461.0
2016-08-12 11:10:00,169.29,169.3,169.29,169.3,900.0,168.6014,168.6114,168.6014,168.6114,900.0
2016-08-12 11:15:00,169.3,169.3,169.3,169.3,0.0,168.6114,168.6114,168.6114,168.6114,0.0
2016-08-12 11:20:00,169.36,169.45,169.16,169.16,2800.0,168.6711,168.7608,168.472,168.472,2800.0
2016-08-12 11:25:00,169.24,169.43,169.24,169.43,700.0,168.5516,168.7409,168.5516,168.7409,700.0
2016-08-12 11:30:00,169.56,169.56,169.04,169.22,2914.0,168.8703,168.8703,168.3524,168.5317,2914.0
2016-08-12 11:35:00,169.2,169.43,169.2,169.34,600.0,168.5118,168.7409,168.5118,168.6512,600.0
2016-08-12 11:40:00,169.29,169.3,168.69,168.81,2100.0,168.6014,168.6114,168.0039,168.1234,2100.0
2016-08-12 11:45:00,168.81,168.81,168.81,168.81,0.0,168.1234,168.1234,168.1234,168.1234,0.0
2016-08-12 11:50:00,168.7,169.27,168.7,169.27,1200.0,168.0138,168.5815,168.0138,168.5815,1200.0
2016-08-12 11:55:00,169.27,169.37,169.12,169.13,620.0,168.5815,168.6811,168.4321,168.4421,620.0
2016-08-12 12:00:00,169.21,169.21,169.09,169.09,800.0,168.5217,168.5217,168.4022,168.4022,800.0
2016-08-12 12:05:00,169.17,169.2,169.16,169.16,700.0,168.4819,168.5118,168.472,168.472,700.0
2016-08-12 12:10:00,169.17,169.24,169.09,169.24,820.0,168.4819,168.5516,168.4022,168.5516,820.0
2016-08-12 12:15:00,169.22,169.29,169.1,169.2,2800.0,168.5317,168.6014,168.4122,168.5118,2800.0
2016-08-12 12:20:00,169.17,169.24,169.17,169.22,900.0,168.4819,168.5516,168.4819,168.5317,900.0
2016-08-12 12:25:00,169.42,169.42,169.22,169.29,3100.0,168.7309,168.7309,168.5317,168.6014,3100.0
2016-08-12 12:30:00,169.39,169.59,169.32,169.59,600.0,168.701,168.9002,168.6313,168.9002,600.0
2016-08-12 12:35:00,169.61,169.61,169.26,169.26,200.0,168.9201,168.9201,168.5715,168.5715,200.0
2016-08-12 12:40:00,169.26,169.26,169.26,169.26,0.0,168.5715,168.5715,168.5715,168.5715,0.0
2016-08-12 12:45:00,169.35,169.44,169.19,169.44,3558.0,168.6612,168.7508,168.5018,168.7508,3558.0
2016-08-12 12:50:00,169.44,169.44,169.27,169.27,900.0,168.7508,168.7508,168.5815,168.5815,900.0
2016-08-12 12:55:00,169.18,169.33,169.18,169.33,400.0,168.4919,168.6413,168.4919,168.6413,400.0
2016-08-12 13:00:00,169.26,169.47,169.22,169.31,7302.0,168.5715,168.7807,168.5317,168.6213,7302.0
2016-08-12 13:05:00,169.27,169.62,169.27,169.59,1970.0,168.5815,168.9301,168.5815,168.9002,1970.0
2016-08-12 13:10:00,169.42,169.61,169.4,169.61,2000.0,168.7309,168.9201,168.711,168.9201,2000.0
2016-08-12 13:15:00,169.97,170.06,169.95,170.06,1788.0,169.2787,169.3683,169.2587,169.3683,1788.0
2016-08-12 13:20:00,170.15,170.21,169.76,169.94,9700.0,169.4579,169.5177,169.0695,169.2488,9700.0
2016-08-12 13:25:00,169.91,170.09,169.91,170.09,200.0,169.2189,169.3982,169.2189,169.3982,200.0
2016-08-12 13:30:00,170.3,170.3,170.0,170.02,400.0,169.6073,169.6073,169.3085,169.3285,400.0
2016-08-12 13:35:00,170.23,170.23,170.23,170.23,100.0,169.5376,169.5376,169.5376,169.5376,100.0
2016-08-12 13:40:00,170.26,170.26,170.26,170.26,100.0,169.5675,169.5675,169.5675,169.5675,100.0
2016-08-12 13:45:00,170.18,170.19,170.18,170.19,300.0,169.4878,169.4978,169.4878,169.4978,300.0
2016-08-12 13:50:00,169.94,170.25,169.94,170.03,1200.0,169.2488,169.5575,169.2488,169.3384,1200.0
2016-08-12 13:55:00,170.09,170.1,170.0,170.04,1000.0,169.3982,169.4081,169.3085,169.3484,1000.0
2016-08-12 14:00:00,169.83,170.21,169.83,170.06,2280.0,169.1392,169.5177,169.1392,169.3683,2280.0
2016-08-12 14:05:00,170.19,170.39,170.06,170.18,3099.0,169.4978,169.6969,169.3683,169.4878,3099.0
2016-08-12 14:10:00,170.05,170.1,169.85,170.1,900.0,169.3583,169.4081,169.1591,169.4081,900.0
2016-08-12 14:15:00,169.98,169.98,169.9,169.9,1006.0,169.2886,169.2886,169.2089,169.2089,1006.0
2016-08-12 14:20:00,169.94,169.95,169.78,169.78,1428.0,169.2488,169.2587,169.0894,169.0894,1428.0
2016-08-12 14:25:00,169.92,170.14,169.92,170.01,1900.0,169.2289,169.448,169.2289,169.3185,1900.0
2016-08-12 14:30:00,170.03,170.03,169.82,169.88,800.0,169.3384,169.3384,169.1293,169.189,800.0
2016-08-12 14:35:00,169.88,169.96,169.6,169.6,2300.0,169.189,169.2687,168.9102,168.9102,2300.0
2016-08-12 14:40:00,169.75,169.84,169.59,169.61,900.0,169.0596,169.1492,168.9002,168.9201,900.0
2016-08-12 14:45:00,169.62,169.62,169.56,169.61,1600.0,168.9301,168.9301,168.8703,168.9201,1600.0
2016-08-12 14:50:00,169.58,169.8,169.57,169.73,2800.0,168.8902,169.1093,168.8803,169.0396,2800.0
2016-08-12 14:55:00,169.66,169.91,169.63,169.83,7716.0,168.9699,169.2189,168.94,169.1392,7716.0
2016-08-12 15:00:00,169.77,169.88,169.66,169.66,5800.0,169.0795,169.189,168.9699,168.9699,5800.0
2016-08-12 15:05:00,169.78,169.88,169.68,169.88,8602.0,169.0894,169.189,168.9898,169.189,8602.0
2016-08-12 15:10:00,169.79,169.93,169.7,169.77,7100.0,169.0994,169.2388,169.0098,169.0795,7100.0
2016-08-12 15:15:00,169.8,169.87,169.7,169.74,14816.0,169.1093,169.1791,169.0098,169.0496,14816.0
2016-08-12 15:20:00,169.73,169.76,169.54,169.59,7008.0,169.0396,169.0695,168.8504,168.9002,7008.0
2016-08-12 15:25:00,169.56,169.74,169.32,169.32,6499.0,168.8703,169.0496,168.6313,168.6313,6499.0
2016-08-12 15:30:00,169.44,169.44,168.91,168.91,2951.0,168.7508,168.7508,168.223,168.223,2951.0
2016-08-12 15:35:00,169.07,169.29,168.92,168.92,4179.0,168.3823,168.6014,168.2329,168.2329,4179.0
2016-08-12 15:40:00,168.95,169.12,168.83,169.0,6997.0,168.2628,168.4321,168.1433,168.3126,6997.0
2016-08-12 15:45:00,169.02,169.04,168.58,168.68,7100.0,168.3325,168.3524,167.8943,167.9939,7100.0
2016-08-12 15:50:00,168.86,169.11,168.77,169.1,8771.0,168.1732,168.4222,168.0835,168.4122,8771.0
2016-08-12 15:55:00,168.96,169.03,168.7,168.82,15995.0,168.2728,168.3425,168.0138,168.1333,15995.0
2016-08-15 09:30:00,170.09,171.43,170.04,170.04,3524.0,169.3982,170.7327,169.3484,169.3484,3524.0
2016-08-15 09:35:00,170.47,170.8,170.33,170.62,2513.0,169.7766,170.1053,169.6372,169.926,2513.0
2016-08-15 09:40:00,170.64,170.79,170.0,170.6,5270.0,169.9459,170.0953,169.3085,169.9061,5270.0
2016-08-15 09:45:00,170.6,170.79,170.44,170.47,21900.0,169.9061,170.0953,169.7467,169.7766,21900.0
2016-08-15 09:50:00,170.75,171.71,170.61,171.7,8315.0,170.0555,171.0116,169.9161,171.0016,8315.0
2016-08-15 09:55:00,171.71,171.72,170.62,171.29,4450.0,171.0116,171.0215,169.926,170.5933,4450.0
2016-08-15 10:00:00,171.28,171.68,171.23,171.52,11672.0,170.5833,170.9817,170.5335,170.8224,11672.0
2016-08-15 10:05:00,171.56,171.63,171.18,171.29,2950.0,170.8622,170.9319,170.4837,170.5933,2950.0
2016-08-15 10:10:00,171.2,171.38,171.13,171.31,2000.0,170.5037,170.6829,170.4339,170.6132,2000.0
2016-08-15 10:15:00,171.28,171.32,171.13,171.31,3824.0,170.5833,170.6232,170.4339,170.6132,3824.0
2016-08-15 10:20:00,171.35,171.5,171.3,171.47,6849.0,170.653,170.8024,170.6032,170.7726,6849.0
2016-08-15 10:25:00,171.5,171.88,171.44,171.76,3390.0,170.8024,171.1809,170.7427,171.0614,3390.0
2016-08-15 10:30:00,171.77,171.83,171.7,171.7,1300.0,171.0713,171.1311,171.0016,171.0016,1300.0
2016-08-15 10:35:00,171.73,171.73,171.57,171.65,1700.0,171.0315,171.0315,170.8721,170.9518,1700.0
2016-08-15 10:40:00,171.51,171.61,171.42,171.55,1000.0,170.8124,170.912,170.7228,170.8522,1000.0
2016-08-15 10:45:00,171.57,171.62,171.26,171.29,5100.0,170.8721,170.9219,170.5634,170.5933,5100.0
2016-08-15 10:50:00,171.36,171.42,171.34,171.39,2100.0,170.663,170.7228,170.6431,170.6929,2100.0
2016-08-15 10:55:00,171.48,171.6,171.32,171.5,4338.0,170.7825,170.902,170.6232,170.8024,4338.0
2016-08-15 11:00:00,171.5,172.34,171.5,172.34,9780.0,170.8024,171.639,170.8024,171.639,9780.0
2016-08-15 11:05:00,172.38,172.43,171.84,172.0,4272.0,171.6789,171.7287,171.1411,171.3004,4272.0
2016-08-15 11:10:00,171.89,171.91,171.81,171.87,1747.0,171.1908,171.2108,171.1112,171.1709,1747.0
2016-08-15 11:15:00,171.84,172.0,171.81,171.94,6068.0,171.1411,171.3004,171.1112,171.2406,6068.0
2016-08-15 11:20:00,171.92,172.0,171.92,171.99,800.0,171.2207,171.3004,171.2207,171.2904,800.0
2016-08-15 11:25:00,171.98,172.12,171.84,171.86,6463.0,171.2805,171.4199,171.1411,171.161,6463.0
2016-08-15 11:30:00,171.98,171.98,171.76,171.84,3670.0,171.2805,171.2805,171.0614,171.1411,3670.0
2016-08-15 11:35:00,171.84,171.97,171.78,171.87,4642.0,171.1411,171.2705,171.0813,171.1709,4642.0
2016-08-15 11:40:00,171.88,171.92,171.8,171.88,3680.0,171.1809,171.2207,171.1012,171.1809,3680.0
2016-08-15 11:45:00,171.9,171.9,171.62,171.74,4478.0,171.2008,171.2008,170.9219,171.0415,4478.0
2016-08-15 11:50:00,171.61,171.62,171.3,171.4,2916.0,170.912,170.9219,170.6032,170.7028,2916.0
2016-08-15 11:55:00,171.49,171.51,171.31,171.51,1286.0,170.7925,170.8124,170.6132,170.8124,1286.0
2016-08-15 12:00:00,171.3,171.47,171.3,171.3,2207.0,170.6032,170.7726,170.6032,170.6032,2207.0
2016-08-15 12:05:00,171.35,171.35,171.21,171.27,5826.0,170.653,170.653,170.5136,170.5734,5826.0
2016-08-15 12:10:00,171.29,171.3,171.29,171.3,438.0,170.5933,170.6032,170.5933,170.6032,438.0
2016-08-15 12:15:00,171.35,171.41,171.35,171.37,1145.0,170.653,170.7128,170.653,170.673,1145.0
2016-08-15 12:20:00,171.34,171.44,171.32,171.43,1942.0,170.6431,170.7427,170.6232,170.7327,1942.0
2016-08-15 12:25:00,171.47,171.73,171.46,171.68,4411.0,170.7726,171.0315,170.7626,170.9817,4411.0
2016-08-15 12:30:00,171.74,171.84,171.58,171.58,2500.0,171.0415,171.1411,170.8821,170.8821,2500.0
2016-08-15 12:35:00,171.58,171.58,171.58,171.58,100.0,170.8821,170.8821,170.8821,170.8821,100.0
2016-08-15 12:40:00,171.5,171.6,171.36,171.53,4690.0,170.8024,170.902,170.663,170.8323,4690.0
2016-08-15 12:45:00,171.59,171.62,171.47,171.61,3550.0,170.8921,170.9219,170.7726,170.912,3550.0
2016-08-15 12:50:00,171.55,171.63,171.49,171.62,5962.0,170.8522,170.9319,170.7925,170.9219,5962.0
2016-08-15 12:55:00,171.5,171.59,171.43,171.47,5416.0,170.8024,170.8921,170.7327,170.7726,5416.0
2016-08-15 13:00:00,171.46,171.59,171.45,171.46,1920.0,170.7626,170.8921,170.7526,170.7626,1920.0
2016-08-15 13:05:00,171.43,171.43,171.32,171.32,1493.0,170.7327,170.7327,170.6232,170.6232,1493.0
2016-08-15 13:10:00,171.3,171.36,171.3,171.3,1416.0,170.6032,170.663,170.6032,170.6032,1416.0
2016-08-15 13:15:00,171.16,171.19,171.12,171.14,1314.0,170.4638,170.4937,170.424,170.4439,1314.0
2016-08-15 13:20:00,171.16,171.41,171.16,171.36,1994.0,170.4638,170.7128,170.4638,170.663,1994.0
2016-08-15 13:25:00,171.41,171.48,171.4,171.46,1400.0,170.7128,170.7825,170.7028,170.7626,1400.0
2016-08-15 13:30:00,171.51,171.64,171.5,171.62,3262.0,170.8124,170.9419,170.8024,170.9219,3262.0
2016-08-15 13:35:00,171.6,171.61,171.48,171.61,2155.0,170.902,170.912,170.7825,170.912,2155.0
2016-08-15 13:40:00,171.54,171.6,171.46,171.5,4750.0,170.8423,170.902,170.7626,170.8024,4750.0
2016-08-15 13:45:00,171.46,171.46,171.17,171.35,1900.0,170.7626,170.7626,170.4738,170.653,1900.0
2016-08-15 13:50:00,171.4,171.4,171.19,171.19,3100.0,170.7028,170.7028,170.4937,170.4937,3100.0
2016-08-15 13:55:00,171.12,171.12,170.81,170.81,2400.0,170.424,170.424,170.1152,170.1152,2400.0
2016-08-15 14:00:00,170.78,170.79,170.69,170.7,1295.0,170.0854,170.0953,169.9957,170.0057,1295.0
2016-08-15 14:05:00,170.7,170.84,170.7,170.7,900.0,170.0057,170.1451,170.0057,170.0057,900.0
2016-08-15 14:10:00,170.7,170.7,170.7,170.7,0.0,170.0057,170.0057,170.0057,170.0057,0.0
2016-08-15 14:15:00,170.33,170.34,170.12,170.12,1400.0,169.6372,169.6472,169.428,169.428,1400.0
2016-08-15 14:20:00,170.19,170.19,170.02,170.1,900.0,169.4978,169.4978,169.3285,169.4081,900.0
2016-08-15 14:25:00,170.18,170.28,170.18,170.26,1000.0,169.4878,169.5874,169.4878,169.5675,1000.0
2016-08-15 14:30:00,170.24,170.29,170.24,170.29,200.0,169.5476,169.5974,169.5476,169.5974,200.0
2016-08-15 14:35:00,170.37,170.37,170.27,170.28,700.0,169.677,169.677,169.5774,169.5874,700.0
2016-08-15 14:40:00,170.33,170.41,170.2,170.41,4077.0,169.6372,169.7169,169.5077,169.7169,4077.0
2016-08-15 14:45:00,170.47,170.7,170.47,170.58,17119.0,169.7766,170.0057,169.7766,169.8862,17119.0
2016-08-15 14:50:00,170.63,170.7,170.43,170.47,1400.0,169.936,170.0057,169.7368,169.7766,1400.0
2016-08-15 14:55:00,170.5,170.51,170.1,170.14,4141.0,169.8065,169.8165,169.4081,169.448,4141.0
2016-08-15 15:00:00,170.06,170.2,170.0,170.0,4220.0,169.3683,169.5077,169.3085,169.3085,4220.0
2016-08-15 15:05:00,170.03,170.31,170.01,170.22,2100.0,169.3384,169.6173,169.3185,169.5276,2100.0
2016-08-15 15:10:00,170.15,170.16,170.11,170.11,700.0,169.4579,169.4679,169.4181,169.4181,700.0
2016-08-15 15:15:00,170.13,170.13,169.74,169.77,2200.0,169.438,169.438,169.0496,169.0795,2200.0
2016-08-15 15:20:00,169.76,169.83,169.76,169.76,900.0,169.0695,169.1392,169.0695,169.0695,900.0
2016-08-15 15:25:00,169.84,169.87,169.82,169.87,800.0,169.1492,169.1791,169.1293,169.1791,800.0
2016-08-15 15:30:00,169.95,169.95,169.68,169.71,917.0,169.2587,169.2587,168.9898,169.0197,917.0
2016-08-15 15:35:00,169.71,170.0,169.71,169.86,3858.0,169.0197,169.3085,169.0197,169.1691,3858.0
2016-08-15 15:40:00,169.82,170.04,169.82,169.92,1300.0,169.1293,169.3484,169.1293,169.2289,1300.0
2016-08-15 15:45:00,169.99,169.99,169.68,169.72,3728.0,169.2986,169.2986,168.9898,169.0297,3728.0
2016-08-15 15:50:00,169.77,169.98,169.67,169.94,11286.0,169.0795,169.2886,168.9799,169.2488,11286.0
2016-08-15 15:55:00,169.94,170.19,169.87,170.14,20969.0,169.2488,169.4978,169.1791,169.448,20969.0
2016-08-16 09:30:00,169.85,169.85,169.85,169.85,839.0,169.1591,169.1591,169.1591,169.1591,839.0
2016-08-16 09:35:00,169.53,169.62,169.29,169.5,500.0,168.8404,168.9301,168.6014,168.8106,500.0
2016-08-16 09:40:00,169.81,169.81,169.5,169.5,400.0,169.1193,169.1193,168.8106,168.8106,400.0
2016-08-16 09:45:00,169.54,169.6,169.36,169.6,400.0,168.8504,168.9102,168.6711,168.9102,400.0
2016-08-16 09:50:00,169.6,169.89,169.59,169.87,900.0,168.9102,169.199,168.9002,169.1791,900.0
2016-08-16 09:55:00,169.56,169.94,169.51,169.72,28800.0,168.8703,169.2488,168.8205,169.0297,28800.0
2016-08-16 10:00:00,169.79,169.91,169.61,169.61,1100.0,169.0994,169.2189,168.9201,168.9201,1100.0
2016-08-16 10:05:00,169.96,169.96,169.24,169.24,1700.0,169.2687,169.2687,168.5516,168.5516,1700.0
2016-08-16 10:10:00,169.23,169.23,169.19,169.19,500.0,168.5417,168.5417,168.5018,168.5018,500.0
2016-08-16 10:15:00,169.19,169.19,168.64,168.64,1975.0,168.5018,168.5018,167.9541,167.9541,1975.0
2016-08-16 10:20:00,168.55,168.6,167.78,168.11,13243.0,167.8644,167.9142,167.0976,167.4262,13243.0
2016-08-16 10:25:00,167.8,168.25,167.8,168.25,666.0,167.1175,167.5657,167.1175,167.5657,666.0
2016-08-16 10:30:00,167.93,168.39,167.93,168.39,4300.0,167.247,167.7051,167.247,167.7051,4300.0
2016-08-16 10:35:00,168.38,168.39,167.99,167.99,10839.0,167.6951,167.7051,167.3067,167.3067,10839.0
2016-08-16 10:40:00,168.0,168.0,168.0,168.0,500.0,167.3167,167.3167,167.3167,167.3167,500.0
2016-08-16 10:45:00,168.26,168.26,167.94,168.0,3526.0,167.5756,167.5756,167.2569,167.3167,3526.0
2016-08-16 10:50:00,167.97,168.15,167.78,167.99,4634.0,167.2868,167.4661,167.0976,167.3067,4634.0
2016-08-16 10:55:00,167.72,167.86,167.72,167.86,600.0,167.0378,167.1772,167.0378,167.1772,600.0
2016-08-16 11:00:00,167.66,168.41,167.65,168.29,3605.0,166.9781,167.725,166.9681,167.6055,3605.0
2016-08-16 11:05:00,168.43,168.43,168.1,168.23,871.0,167.7449,167.7449,167.4163,167.5457,871.0
2016-08-16 11:10:00,168.43,168.43,168.04,168.2,900.0,167.7449,167.7449,167.3565,167.5159,900.0
2016-08-16 11:15:00,168.22,168.42,168.02,168.24,5550.0,167.5358,167.735,167.3366,167.5557,5550.0
2016-08-16 11:20:00,168.2,168.27,167.8,167.81,5579.0,167.5159,167.5856,167.1175,167.1274,5579.0
2016-08-16 11:25:00,167.75,167.75,167.53,167.56,2800.0,167.0677,167.0677,166.8486,166.8785,2800.0
2016-08-16 11:30:00,167.76,167.9,167.7,167.7,2141.0,167.0776,167.2171,167.0179,167.0179,2141.0
2016-08-16 11:35:00,167.7,167.74,167.69,167.72,400.0,167.0179,167.0577,167.0079,167.0378,400.0
2016-08-16 11:40:00,167.8,167.8,167.69,167.69,900.0,167.1175,167.1175,167.0079,167.0079,900.0
2016-08-16 11:45:00,167.58,167.98,167.57,167.98,1571.0,166.8984,167.2968,166.8884,167.2968,1571.0
2016-08-16 11:50:00,167.98,167.98,167.98,167.98,0.0,167.2968,167.2968,167.2968,167.2968,0.0
2016-08-16 11:55:00,168.3,168.34,168.3,168.34,200.0,167.6154,167.6553,167.6154,167.6553,200.0
2016-08-16 12:00:00,168.3,168.44,167.95,168.44,1300.0,167.6154,167.7549,167.2669,167.7549,1300.0
2016-08-16 12:05:00,168.26,168.26,168.26,168.26,950.0,167.5756,167.5756,167.5756,167.5756,950.0
2016-08-16 12:10:00,168.34,168.34,168.23,168.27,827.0,167.6553,167.6553,167.5457,167.5856,827.0
2016-08-16 12:15:00,168.25,168.25,168.08,168.08,2224.0,167.5657,167.5657,167.3963,167.3963,2224.0
2016-08-16 12:20:00,168.24,168.43,168.24,168.42,300.0,167.5557,167.7449,167.5557,167.735,300.0
2016-08-16 12:25:00,168.32,168.5,168.22,168.3,4600.0,167.6354,167.8146,167.5358,167.6154,4600.0
2016-08-16 12:30:00,168.27,168.28,168.18,168.24,2398.0,167.5856,167.5955,167.4959,167.5557,2398.0
2016-08-16 12:35:00,168.19,168.29,167.93,168.1,7451.0,167.5059,167.6055,167.247,167.4163,7451.0
2016-08-16 12:40:00,168.28,168.28,168.08,168.09,600.0,167.5955,167.5955,167.3963,167.4063,600.0
2016-08-16 12:45:00,168.22,168.4,168.2,168.4,800.0,167.5358,167.715,167.5159,167.715,800.0
2016-08-16 12:50:00,168.3,168.3,167.86,168.11,7668.0,167.6154,167.6154,167.1772,167.4262,7668.0
2016-08-16 12:55:00,168.11,168.2,168.1,168.1,600.0,167.4262,167.5159,167.4163,167.4163,600.0
2016-08-16 13:00:00,168.2,168.32,168.18,168.32,4500.0,167.5159,167.6354,167.4959,167.6354,4500.0
2016-08-16 13:05:00,168.38,168.39,167.93,168.12,2600.0,167.6951,167.7051,167.247,167.4362,2600.0
2016-08-16 13:10:00,167.94,167.94,167.94,167.94,100.0,167.2569,167.2569,167.2569,167.2569,100.0
2016-08-16 13:15:00,168.37,168.44,168.05,168.42,5200.0,167.6852,167.7549,167.3665,167.735,5200.0
2016-08-16 13:20:00,168.27,168.44,168.27,168.44,1700.0,167.5856,167.7549,167.5856,167.7549,1700.0
2016-08-16 13:25:00,168.29,168.44,168.27,168.44,1000.0,167.6055,167.7549,167.5856,167.7549,1000.0
2016-08-16 13:30:00,168.21,168.21,168.16,168.16,1900.0,167.5258,167.5258,167.476,167.476,1900.0
2016-08-16 13:35:00,168.12,168.17,168.06,168.17,1100.0,167.4362,167.486,167.3764,167.486,1100.0
2016-08-16 13:40:00,168.17,168.18,168.12,168.17,420.0,167.486,167.4959,167.4362,167.486,420.0
2016-08-16 13:45:00,168.09,168.09,168.03,168.03,202.0,167.4063,167.4063,167.3465,167.3465,202.0
2016-08-16 13:50:00,168.26,168.26,168.16,168.24,2477.0,167.5756,167.5756,167.476,167.5557,2477.0
2016-08-16 13:55:00,168.11,168.31,168.11,168.24,1450.0,167.4262,167.6254,167.4262,167.5557,1450.0
2016-08-16 14:00:00,168.36,168.36,168.14,168.3,2250.0,167.6752,167.6752,167.4561,167.6154,2250.0
2016-08-16 14:05:00,168.38,168.39,167.52,167.72,9485.0,167.6951,167.7051,166.8386,167.0378,9485.0
2016-08-16 14:10:00,167.75,167.78,167.31,167.65,5368.0,167.0677,167.0976,166.6295,166.9681,5368.0
2016-08-16 14:15:00,168.0,168.0,167.86,167.86,2300.0,167.3167,167.3167,167.1772,167.1772,2300.0
2016-08-16 14:20:00,168.15,168.17,168.14,168.17,400.0,167.4661,167.486,167.4561,167.486,400.0
2016-08-16 14:25:00,168.05,168.17,168.05,168.17,418.0,167.3665,167.486,167.3665,167.486,418.0
2016-08-16 14:30:00,168.05,168.33,168.04,168.17,1817.0,167.3665,167.6453,167.3565,167.486,1817.0
2016-08-16 14:35:00,168.09,168.4,168.08,168.35,3800.0,167.4063,167.715,167.3963,167.6652,3800.0
2016-08-16 14:40:00,168.4,168.51,167.91,168.41,10852.0,167.715,167.8246,167.227,167.725,10852.0
2016-08-16 14:45:00,168.42,168.43,168.27,168.31,2531.0,167.735,167.7449,167.5856,167.6254,2531.0
2016-08-16 14:50:00,168.39,168.56,168.25,168.56,5755.0,167.7051,167.8744,167.5657,167.8744,5755.0
2016-08-16 14:55:00,168.5,168.52,167.91,168.44,5877.0,167.8146,167.8346,167.227,167.7549,5877.0
2016-08-16 15:00:00,168.58,168.82,168.51,168.71,3600.0,167.8943,168.1333,167.8246,168.0238,3600.0
2016-08-16 15:05:00,168.8,168.88,168.33,168.49,8796.0,168.1134,168.1931,167.6453,167.8047,8796.0
2016-08-16 15:10:00,168.49,168.61,168.49,168.61,200.0,167.8047,167.9242,167.8047,167.9242,200.0
2016-08-16 15:15:00,168.71,168.85,168.61,168.61,3400.0,168.0238,168.1632,167.9242,167.9242,3400.0
2016-08-16 15:20:00,168.76,168.85,168.52,168.52,6050.0,168.0736,168.1632,167.8346,167.8346,6050.0
2016-08-16 15:25:00,168.5,168.83,168.5,168.57,4900.0,167.8146,168.1433,167.8146,167.8844,4900.0
2016-08-16 15:30:00,168.57,168.75,168.57,168.63,6100.0,167.8844,168.0636,167.8844,167.9441,6100.0
2016-08-16 15:35:00,168.73,168.75,168.51,168.51,7388.0,168.0437,168.0636,167.8246,167.8246,7388.0
2016-08-16 15:40:00,168.51,168.53,168.25,168.49,4300.0,167.8246,167.8445,167.5657,167.8047,4300.0
2016-08-16 15:45:00,168.44,168.67,168.44,168.5,4100.0,167.7549,167.9839,167.7549,167.8146,4100.0
2016-08-16 15:50:00,168.61,168.84,168.37,168.64,24758.0,167.9242,168.1533,167.6852,167.9541,24758.0
2016-08-16 15:55:00,168.64,168.71,168.17,168.2,18749.0,167.9541,168.0238,167.486,167.5159,18749.0
2016-08-17 09:30:00,168.71,168.71,167.7,167.72,2467.0,168.0238,168.0238,167.0179,167.0378,2467.0
2016-08-17 09:35:00,167.65,167.71,167.42,167.71,1500.0,166.9681,167.0278,166.739,167.0278,1500.0
2016-08-17 09:40:00,167.69,168.11,167.34,168.03,3200.0,167.0079,167.4262,166.6594,167.3465,3200.0
2016-08-17 09:45:00,167.8,168.45,167.73,168.04,3100.0,167.1175,167.7648,167.0478,167.3565,3100.0
2016-08-17 09:50:00,167.87,167.87,167.24,167.44,8843.0,167.1872,167.1872,166.5598,166.7589,8843.0
2016-08-17 09:55:00,167.41,167.42,166.51,166.52,6320.0,166.7291,166.739,165.8327,165.8427,6320.0
2016-08-17 10:00:00,166.57,166.96,166.57,166.69,1000.0,165.8925,166.2809,165.8925,166.012,1000.0
2016-08-17 10:05:00,166.75,167.0,166.75,167.0,4900.0,166.0718,166.3207,166.0718,166.3207,4900.0
2016-08-17 10:10:00,166.99,167.19,166.81,167.14,19077.0,166.3108,166.51,166.1315,166.4602,19077.0
2016-08-17 10:15:00,167.2,167.2,166.68,167.0,8243.0,166.5199,166.5199,166.002,166.3207,8243.0
2016-08-17 10:20:00,167.0,167.15,167.0,167.15,3913.0,166.3207,166.4701,166.3207,166.4701,3913.0
2016-08-17 10:25:00,167.15,167.18,166.7,166.77,31925.0,166.4701,166.5,166.022,166.0917,31925.0
2016-08-17 10:30:00,166.98,167.0,166.75,166.75,1100.0,166.3008,166.3207,166.0718,166.0718,1100.0
2016-08-17 10:35:00,166.75,166.87,166.41,166.78,7900.0,166.0718,166.1913,165.7331,166.1016,7900.0
2016-08-17 10:40:00,166.92,166.92,166.43,166.43,8648.0,166.2411,166.2411,165.7531,165.7531,8648.0
2016-08-17 10:45:00,166.46,166.5,166.17,166.17,2900.0,165.7829,165.8228,165.4941,165.4941,2900.0
2016-08-17 10:50:00,166.33,166.33,166.0,166.04,2242.0,165.6535,165.6535,165.3248,165.3646,2242.0
2016-08-17 10:55:00,166.03,166.11,165.95,166.11,1300.0,165.3547,165.4344,165.275,165.4344,1300.0
2016-08-17 11:00:00,166.18,166.74,166.03,166.71,4600.0,165.5041,166.0618,165.3547,166.0319,4600.0
2016-08-17 11:05:00,166.64,167.06,166.59,167.06,2500.0,165.9622,166.3805,165.9124,166.3805,2500.0
2016-08-17 11:10:00,166.95,167.09,166.7,166.87,8700.0,166.2709,166.4104,166.022,166.1913,8700.0
2016-08-17 11:15:00,166.88,167.0,166.88,166.91,6516.0,166.2012,166.3207,166.2012,166.2311,6516.0
2016-08-17 11:20:00,166.88,166.88,166.61,166.85,2210.0,166.2012,166.2012,165.9323,166.1713,2210.0
2016-08-17 11:25:00,166.79,166.79,166.65,166.65,2900.0,166.1116,166.1116,165.9722,165.9722,2900.0
2016-08-17 11:30:00,166.81,166.92,166.73,166.73,1900.0,166.1315,166.2411,166.0518,166.0518,1900.0
2016-08-17 11:35:00,166.57,166.69,166.46,166.52,4028.0,165.8925,166.012,165.7829,165.8427,4028.0
2016-08-17 11:40:00,166.47,166.9,166.46,166.88,11000.0,165.7929,166.2211,165.7829,166.2012,11000.0
2016-08-17 11:45:00,166.87,167.08,166.65,166.76,8180.0,166.1913,166.4004,165.9722,166.0817,8180.0
2016-08-17 11:50:00,166.77,166.98,166.74,166.77,10572.0,166.0917,166.3008,166.0618,166.0917,10572.0
2016-08-17 11:55:00,166.85,166.85,166.68,166.68,2900.0,166.1713,166.1713,166.002,166.002,2900.0
2016-08-17 12:00:00,166.74,166.85,166.72,166.72,2100.0,166.0618,166.1713,166.0419,166.0419,2100.0
2016-08-17 12:05:00,166.89,166.89,166.72,166.72,500.0,166.2112,166.2112,166.0419,166.0419,500.0
2016-08-17 12:10:00,166.78,166.78,166.66,166.66,5580.0,166.1016,166.1016,165.9821,165.9821,5580.0
2016-08-17 12:15:00,166.67,166.98,166.65,166.8,9674.0,165.9921,166.3008,165.9722,166.1216,9674.0
2016-08-17 12:20:00,166.72,166.9,166.7,166.75,11543.0,166.0419,166.2211,166.022,166.0718,11543.0
2016-08-17 12:25:00,166.78,166.9,166.74,166.79,11256.0,166.1016,166.2211,166.0618,166.1116,11256.0
2016-08-17 12:30:00,166.76,166.93,166.7,166.8,10101.0,166.0817,166.251,166.022,166.1216,10101.0
2016-08-17 12:35:00,166.87,166.88,166.71,166.77,8851.0,166.1913,166.2012,166.0319,166.0917,8851.0
2016-08-17 12:40:00,166.84,166.85,166.67,166.76,8500.0,166.1614,166.1713,165.9921,166.0817,8500.0
2016-08-17 12:45:00,166.79,167.02,166.71,166.81,15280.0,166.1116,166.3407,166.0319,166.1315,15280.0
2016-08-17 12:50:00,166.8,166.9,166.74,166.82,9363.0,166.1216,166.2211,166.0618,166.1415,9363.0
2016-08-17 12:55:00,166.87,166.87,166.78,166.78,500.0,166.1913,166.1913,166.1016,166.1016,500.0
2016-08-17 13:00:00,166.76,166.96,166.76,166.83,2300.0,166.0817,166.2809,166.0817,166.1514,2300.0
2016-08-17 13:05:00,166.8,166.91,166.77,166.91,1918.0,166.1216,166.2311,166.0917,166.2311,1918.0
2016-08-17 13:10:00,166.91,167.0,166.75,166.85,20321.0,166.2311,166.3207,166.0718,166.1713,20321.0
2016-08-17 13:15:00,166.9,167.0,166.67,166.91,11000.0,166.2211,166.3207,165.9921,166.2311,11000.0
2016-08-17 13:20:00,166.98,167.03,166.66,166.75,15920.0,166.3008,166.3506,165.9821,166.0718,15920.0
2016-08-17 13:25:00,166.95,166.97,166.85,166.85,1901.0,166.2709,166.2909,166.1713,166.1713,1901.0
2016-08-17 13:30:00,166.95,166.95,166.8,166.8,1400.0,166.2709,166.2709,166.1216,166.1216,1400.0
2016-08-17 13:35:00,166.78,166.95,166.77,166.9,3100.0,166.1016,166.2709,166.0917,166.2211,3100.0
2016-08-17 13:40:00,166.95,166.96,166.75,166.75,14191.0,166.2709,166.2809,166.0718,166.0718,14191.0
2016-08-17 13:45:00,166.82,166.88,166.74,166.75,8102.0,166.1415,166.2012,166.0618,166.0718,8102.0
2016-08-17 13:50:00,166.82,166.94,166.76,166.94,3847.0,166.1415,166.261,166.0817,166.261,3847.0
2016-08-17 13:55:00,166.89,166.9,166.75,166.81,3984.0,166.2112,166.2211,166.0718,166.1315,3984.0
2016-08-17 14:00:00,166.89,167.0,166.68,166.91,6496.0,166.2112,166.3207,166.002,166.2311,6496.0
2016-08-17 14:05:00,166.82,166.97,166.64,166.76,12678.0,166.1415,166.2909,165.9622,166.0817,12678.0
2016-08-17 14:10:00,166.87,166.94,166.75,166.8,15588.0,166.1913,166.261,166.0718,166.1216,15588.0
2016-08-17 14:15:00,166.87,166.89,166.66,166.78,8500.0,166.1913,166.2112,165.9821,166.1016,8500.0
2016-08-17 14:20:00,166.79,166.85,166.65,166.72,2303.0,166.1116,166.1713,165.9722,166.0419,2303.0
2016-08-17 14:25:00,166.71,166.81,166.7,166.78,3600.0,166.0319,166.1315,166.022,166.1016,3600.0
2016-08-17 14:30:00,166.8,166.84,166.54,166.77,6931.0,166.1216,166.1614,165.8626,166.0917,6931.0
2016-08-17 14:35:00,166.71,166.83,166.65,166.69,6449.0,166.0319,166.1514,165.9722,166.012,6449.0
2016-08-17 14:40:00,166.64,166.8,166.64,166.69,8933.0,165.9622,166.1216,165.9622,166.012,8933.0
2016-08-17 14:45:00,166.78,166.94,166.75,166.81,5430.0,166.1016,166.261,166.0718,166.1315,5430.0
2016-08-17 14:50:00,166.85,166.85,166.7,166.82,3418.0,166.1713,166.1713,166.022,166.1415,3418.0
2016-08-17 14:55:00,166.83,166.9,166.7,166.87,15293.0,166.1514,166.2211,166.022,166.1913,15293.0
2016-08-17 15:00:00,166.87,166.87,166.45,166.49,8434.0,166.1913,166.1913,165.773,165.8128,8434.0
2016-08-17 15:05:00,166.5,166.5,166.12,166.13,7764.0,165.8228,165.8228,165.4443,165.4543,7764.0
2016-08-17 15:10:00,166.15,166.26,166.1,166.12,3100.0,165.4742,165.5837,165.4244,165.4443,3100.0
2016-08-17 15:15:00,166.13,166.3,166.13,166.15,1300.0,165.4543,165.6236,165.4543,165.4742,1300.0
2016-08-17 15:20:00,166.15,166.46,166.15,166.31,3500.0,165.4742,165.7829,165.4742,165.6335,3500.0
2016-08-17 15:25:00,166.5,166.56,166.4,166.44,1400.0,165.8228,165.8825,165.7232,165.763,1400.0
2016-08-17 15:30:00,166.44,166.47,166.38,166.47,2100.0,165.763,165.7929,165.7033,165.7929,2100.0
2016-08-17 15:35:00,166.53,166.71,166.46,166.69,4700.0,165.8526,166.0319,165.7829,166.012,4700.0
2016-08-17 15:40:00,166.78,166.84,166.75,166.78,6920.0,166.1016,166.1614,166.0718,166.1016,6920.0
2016-08-17 15:45:00,166.79,166.8,166.67,166.69,8200.0,166.1116,166.1216,165.9921,166.012,8200.0
2016-08-17 15:50:00,166.79,166.93,166.69,166.89,15500.0,166.1116,166.251,166.012,166.2112,15500.0
2016-08-17 15:55:00,166.89,167.0,166.75,166.97,26063.0,166.2112,166.3207,166.0718,166.2909,26063.0
2016-08-18 09:30:00,167.05,167.15,166.64,166.88,1086.0,166.3705,166.4701,165.9622,166.2012,1086.0
2016-08-18 09:35:00,167.36,167.36,167.36,167.36,100.0,166.6793,166.6793,166.6793,166.6793,100.0
2016-08-18 09:40:00,166.88,167.13,166.83,167.13,600.0,166.2012,166.4502,166.1514,166.4502,600.0
2016-08-18 09:45:00,167.13,167.47,166.74,167.47,3100.0,166.4502,166.7888,166.0618,166.7888,3100.0
2016-08-18 09:50:00,167.63,167.73,167.45,167.6,850.0,166.9482,167.0478,166.7689,166.9183,850.0
2016-08-18 09:55:00,167.6,167.72,167.29,167.72,2500.0,166.9183,167.0378,166.6096,167.0378,2500.0
2016-08-18 10:00:00,167.72,167.72,167.21,167.46,2500.0,167.0378,167.0378,166.5299,166.7789,2500.0
2016-08-18 10:05:00,167.45,167.45,167.05,167.3,6124.0,166.7689,166.7689,166.3705,166.6195,6124.0
2016-08-18 10:10:00,167.32,167.33,167.08,167.08,29154.0,166.6394,166.6494,166.4004,166.4004,29154.0
2016-08-18 10:15:00,167.21,167.3,167.1,167.2,3600.0,166.5299,166.6195,166.4203,166.5199,3600.0
2016-08-18 10:20:00,167.3,167.35,167.02,167.15,12900.0,166.6195,166.6693,166.3407,166.4701,12900.0
2016-08-18 10:25:00,167.17,167.28,167.01,167.11,4213.0,166.49,166.5996,166.3307,166.4303,4213.0
2016-08-18 10:30:00,167.06,167.5,167.04,167.42,20486.0,166.3805,166.8187,166.3606,166.739,20486.0
2016-08-18 10:35:00,167.41,167.48,167.14,167.22,16479.0,166.7291,166.7988,166.4602,166.5398,16479.0
2016-08-18 10:40:00,167.16,167.4,166.96,167.1,4650.0,166.4801,166.7191,166.2809,166.4203,4650.0
2016-08-18 10:45:00,167.08,167.22,166.4,166.44,4100.0,166.4004,166.5398,165.7232,165.763,4100.0
2016-08-18 10:50:00,166.88,166.88,166.78,166.8,900.0,166.2012,166.2012,166.1016,166.1216,900.0
2016-08-18 10:55:00,166.44,166.92,166.43,166.72,658.0,165.763,166.2411,165.7531,166.0419,658.0
2016-08-18 11:00:00,166.71,167.0,166.7,166.84,17025.0,166.0319,166.3207,166.022,166.1614,17025.0
2016-08-18 11:05:00,167.0,167.2,166.88,167.2,10176.0,166.3207,166.5199,166.2012,166.5199,10176.0
2016-08-18 11:10:00,167.21,167.37,167.0,167.3,8101.0,166.5299,166.6892,166.3207,166.6195,8101.0
2016-08-18 11:15:00,167.18,167.2,167.06,167.06,2563.0,166.5,166.5199,166.3805,166.3805,2563.0
2016-08-18 11:20:00,167.03,167.17,166.99,167.11,8746.0,166.3506,166.49,166.3108,166.4303,8746.0
2016-08-18 11:25:00,167.03,167.1,166.9,166.9,5200.0,166.3506,166.4203,166.2211,166.2211,5200.0
2016-08-18 11:30:00,167.02,167.2,166.96,167.02,4500.0,166.3407,166.5199,166.2809,166.3407,4500.0
2016-08-18 11:35:00,166.97,167.05,166.88,166.88,16016.0,166.2909,166.3705,166.2012,166.2012,16016.0
2016-08-18 11:40:00,166.89,166.99,166.79,166.92,1400.0,166.2112,166.3108,166.1116,166.2411,1400.0
2016-08-18 11:45:00,167.0,167.19,166.96,167.0,4200.0,166.3207,166.51,166.2809,166.3207,4200.0
2016-08-18 11:50:00,167.15,167.15,166.99,167.06,5210.0,166.4701,166.4701,166.3108,166.3805,5210.0
2016-08-18 11:55:00,167.01,167.44,166.96,167.33,10300.0,166.3307,166.7589,166.2809,166.6494,10300.0
2016-08-18 12:00:00,167.25,167.42,167.11,167.18,7700.0,166.5697,166.739,166.4303,166.5,7700.0
2016-08-18 12:05:00,167.2,167.22,167.03,167.06,5100.0,166.5199,166.5398,166.3506,166.3805,5100.0
2016-08-18 12:10:00,167.02,167.19,166.58,166.84,7941.0,166.3407,166.51,165.9024,166.1614,7941.0
2016-08-18 12:15:00,166.8,167.0,166.69,166.95,15739.0,166.1216,166.3207,166.012,166.2709,15739.0
2016-08-18 12:20:00,166.95,166.95,166.95,166.95,0.0,166.2709,166.2709,166.2709,166.2709,0.0
2016-08-18 12:25:00,166.76,166.8,166.71,166.8,500.0,166.0817,166.1216,166.0319,166.1216,500.0
2016-08-18 12:30:00,166.66,166.76,166.62,166.7,1200.0,165.9821,166.0817,165.9423,166.022,1200.0
2016-08-18 12:35:00,166.62,166.8,166.62,166.8,2002.0,165.9423,166.1216,165.9423,166.1216,2002.0
2016-08-18 12:40:00,166.91,166.97,166.83,166.97,2900.0,166.2311,166.2909,166.1514,166.2909,2900.0
2016-08-18 12:45:00,166.99,167.0,166.74,166.74,2300.0,166.3108,166.3207,166.0618,166.0618,2300.0
2016-08-18 12:50:00,166.74,166.74,166.74,166.74,0.0,166.0618,166.0618,166.0618,166.0618,0.0
2016-08-18 12:55:00,167.0,167.0,166.99,167.0,700.0,166.3207,166.3207,166.3108,166.3207,700.0
2016-08-18 13:00:00,167.0,167.42,167.0,167.37,15169.0,166.3207,166.739,166.3207,166.6892,15169.0
2016-08-18 13:05:00,167.38,167.4,167.24,167.33,4268.0,166.6992,166.7191,166.5598,166.6494,4268.0
2016-08-18 13:10:00,167.38,167.69,167.31,167.66,13800.0,166.6992,167.0079,166.6295,166.9781,13800.0
2016-08-18 13:15:00,167.78,167.93,167.78,167.93,1000.0,167.0976,167.247,167.0976,167.247,1000.0
2016-08-18 13:20:00,168.06,168.24,167.92,168.21,6100.0,167.3764,167.5557,167.237,167.5258,6100.0
2016-08-18 13:25:00,168.3,168.74,168.24,168.46,7000.0,167.6154,168.0537,167.5557,167.7748,7000.0
2016-08-18 13:30:00,168.5,168.58,168.41,168.41,1608.0,167.8146,167.8943,167.725,167.725,1608.0
2016-08-18 13:35:00,168.36,168.39,168.25,168.39,2900.0,167.6752,167.7051,167.5657,167.7051,2900.0
2016-08-18 13:40:00,168.43,168.62,168.17,168.32,20760.0,167.7449,167.9341,167.486,167.6354,20760.0
2016-08-18 13:45:00,168.38,168.38,168.05,168.05,1600.0,167.6951,167.6951,167.3665,167.3665,1600.0
2016-08-18 13:50:00,167.97,168.07,167.89,167.98,1900.0,167.2868,167.3864,167.2071,167.2968,1900.0
2016-08-18 13:55:00,168.06,168.18,167.85,168.18,6200.0,167.3764,167.4959,167.1673,167.4959,6200.0
2016-08-18 14:00:00,168.13,168.19,167.85,168.05,4100.0,167.4461,167.5059,167.1673,167.3665,4100.0
2016-08-18 14:05:00,168.03,168.1,167.92,167.93,4900.0,167.3465,167.4163,167.237,167.247,4900.0
2016-08-18 14:10:00,167.92,168.0,167.92,167.93,1800.0,167.237,167.3167,167.237,167.247,1800.0
2016-08-18 14:15:00,167.97,167.99,167.85,167.96,2681.0,167.2868,167.3067,167.1673,167.2768,2681.0
2016-08-18 14:20:00,167.91,167.94,167.81,167.81,6037.0,167.227,167.2569,167.1274,167.1274,6037.0
2016-08-18 14:25:00,167.81,167.88,167.73,167.73,5741.0,167.1274,167.1972,167.0478,167.0478,5741.0
2016-08-18 14:30:00,167.77,167.89,167.67,167.67,8500.0,167.0876,167.2071,166.988,166.988,8500.0
2016-08-18 14:35:00,167.7,167.75,167.65,167.66,2400.0,167.0179,167.0677,166.9681,166.9781,2400.0
2016-08-18 14:40:00,167.68,167.73,167.56,167.56,1916.0,166.998,167.0478,166.8785,166.8785,1916.0
2016-08-18 14:45:00,167.5,167.55,167.27,167.32,1702.0,166.8187,166.8685,166.5896,166.6394,1702.0
2016-08-18 14:50:00,167.37,167.47,167.14,167.47,4900.0,166.6892,166.7888,166.4602,166.7888,4900.0
2016-08-18 14:55:00,167.42,167.58,167.35,167.57,5500.0,166.739,166.8984,166.6693,166.8884,5500.0
2016-08-18 15:00:00,167.51,167.61,167.47,167.61,1300.0,166.8287,166.9283,166.7888,166.9283,1300.0
2016-08-18 15:05:00,167.62,167.99,167.62,167.98,3728.0,166.9382,167.3067,166.9382,167.2968,3728.0
2016-08-18 15:10:00,167.85,167.95,167.81,167.94,5800.0,167.1673,167.2669,167.1274,167.2569,5800.0
2016-08-18 15:15:00,167.9,167.93,167.64,167.76,3700.0,167.2171,167.247,166.9581,167.0776,3700.0
2016-08-18 15:20:00,167.79,167.9,167.7,167.83,4600.0,167.1075,167.2171,167.0179,167.1474,4600.0
2016-08-18 15:25:00,167.87,167.88,167.68,167.68,5300.0,167.1872,167.1972,166.998,166.998,5300.0
2016-08-18 15:30:00,167.44,167.57,167.43,167.45,1800.0,166.7589,166.8884,166.749,166.7689,1800.0
2016-08-18 15:35:00,167.34,167.47,167.26,167.26,5489.0,166.6594,166.7888,166.5797,166.5797,5489.0
2016-08-18 15:40:00,167.11,167.12,166.9,167.0,13316.0,166.4303,166.4402,166.2211,166.3207,13316.0
2016-08-18 15:45:00,166.92,166.99,166.72,166.85,7100.0,166.2411,166.3108,166.0419,166.1713,7100.0
2016-08-18 15:50:00,166.83,167.03,166.83,166.94,20902.0,166.1514,166.3506,166.1514,166.261,20902.0
2016-08-18 15:55:00,166.89,167.12,166.86,167.07,25520.0,166.2112,166.4402,166.1813,166.3905,25520.0
2016-08-19 09:30:00,166.66,167.98,165.78,167.77,8034.0,165.9821,167.2968,165.1057,167.0876,8034.0
2016-08-19 09:35:00,166.48,166.5,166.35,166.35,400.0,165.8029,165.8228,165.6734,165.6734,400.0
2016-08-19 09:40:00,166.5,166.5,166.35,166.35,200.0,165.8228,165.8228,165.6734,165.6734,200.0
2016-08-19 09:45:00,166.6,166.79,166.5,166.79,1400.0,165.9224,166.1116,165.8228,166.1116,1400.0
2016-08-19 09:50:00,166.72,167.01,166.63,166.7,1800.0,166.0419,166.3307,165.9522,166.022,1800.0
2016-08-19 09:55:00,166.73,167.09,166.7,166.99,500.0,166.0518,166.4104,166.022,166.3108,500.0
2016-08-19 10:00:00,166.86,167.34,166.75,167.34,600.0,166.1813,166.6594,166.0718,166.6594,600.0
2016-08-19 10:05:00,167.25,167.25,166.59,166.59,1311.0,166.5697,166.5697,165.9124,165.9124,1311.0
2016-08-19 10:10:00,166.55,166.55,166.23,166.23,400.0,165.8726,165.8726,165.5539,165.5539,400.0
2016-08-19 10:15:00,166.46,166.64,166.35,166.62,2000.0,165.7829,165.9622,165.6734,165.9423,2000.0
2016-08-19 10:20:00,166.62,166.62,166.62,166.62,0.0,165.9423,165.9423,165.9423,165.9423,0.0
2016-08-19 10:25:00,166.96,167.51,166.88,167.49,1700.0,166.2809,166.8287,166.2012,166.8087,1700.0
2016-08-19 10:30:00,167.5,167.71,167.39,167.63,1800.0,166.8187,167.0278,166.7092,166.9482,1800.0
2016-08-19 10:35:00,167.87,167.88,167.59,167.83,5600.0,167.1872,167.1972,166.9083,167.1474,5600.0
2016-08-19 10:40:00,167.69,168.02,167.69,168.0,9343.0,167.0079,167.3366,167.0079,167.3167,9343.0
2016-08-19 10:45:00,168.0,168.0,167.47,167.53,5220.0,167.3167,167.3167,166.7888,166.8486,5220.0
2016-08-19 10:50:00,167.7,167.74,167.41,167.41,1740.0,167.0179,167.0577,166.7291,166.7291,1740.0
2016-08-19 10:55:00,167.53,167.79,167.49,167.79,2000.0,166.8486,167.1075,166.8087,167.1075,2000.0
2016-08-19 11:00:00,167.73,167.81,167.31,167.47,1700.0,167.0478,167.1274,166.6295,166.7888,1700.0
2016-08-19 11:05:00,167.44,167.57,167.44,167.55,1985.0,166.7589,166.8884,166.7589,166.8685,1985.0
2016-08-19 11:10:00,167.68,167.68,167.68,167.68,100.0,166.998,166.998,166.998,166.998,100.0
2016-08-19 11:15:00,167.68,167.68,167.68,167.68,0.0,166.998,166.998,166.998,166.998,0.0
2016-08-19 11:20:00,167.69,167.88,167.69,167.76,500.0,167.0079,167.1972,167.0079,167.0776,500.0
2016-08-19 11:25:00,167.73,167.76,167.73,167.76,200.0,167.0478,167.0776,167.0478,167.0776,200.0
2016-08-19 11:30:00,167.76,167.91,167.6,167.78,1700.0,167.0776,167.227,166.9183,167.0976,1700.0
2016-08-19 11:35:00,167.74,167.88,167.74,167.88,200.0,167.0577,167.1972,167.0577,167.1972,200.0
2016-08-19 11:40:00,167.72,167.76,167.61,167.62,400.0,167.0378,167.0776,166.9283,166.9382,400.0
2016-08-19 11:45:00,167.73,167.87,167.66,167.84,800.0,167.0478,167.1872,166.9781,167.1573,800.0
2016-08-19 11:50:00,167.78,167.87,167.78,167.87,300.0,167.0976,167.1872,167.0976,167.1872,300.0
2016-08-19 11:55:00,167.82,167.88,167.81,167.88,2219.0,167.1374,167.1972,167.1274,167.1972,2219.0
2016-08-19 12:00:00,167.89,167.96,167.46,167.57,5500.0,167.2071,167.2768,166.7789,166.8884,5500.0
2016-08-19 12:05:00,167.6,167.64,167.58,167.64,1100.0,166.9183,166.9581,166.8984,166.9581,1100.0
2016-08-19 12:10:00,167.68,167.68,167.67,167.68,200.0,166.998,166.998,166.988,166.998,200.0
2016-08-19 12:15:00,167.63,167.85,167.47,167.47,1300.0,166.9482,167.1673,166.7888,166.7888,1300.0
2016-08-19 12:20:00,167.5,167.54,167.5,167.54,200.0,166.8187,166.8585,166.8187,166.8585,200.0
2016-08-19 12:25:00,167.6,167.6,167.54,167.6,400.0,166.9183,166.9183,166.8585,166.9183,400.0
2016-08-19 12:30:00,167.65,167.69,167.53,167.69,2918.0,166.9681,167.0079,166.8486,167.0079,2918.0
2016-08-19 12:35:00,167.69,167.69,167.57,167.57,400.0,167.0079,167.0079,166.8884,166.8884,400.0
2016-08-19 12:40:00,167.41,167.51,167.38,167.45,3364.0,166.7291,166.8287,166.6992,166.7689,3364.0
2016-08-19 12:45:00,167.5,167.5,167.07,167.36,2014.0,166.8187,166.8187,166.3905,166.6793,2014.0
2016-08-19 12:50:00,167.16,167.2,166.63,166.63,1340.0,166.4801,166.5199,165.9522,165.9522,1340.0
2016-08-19 12:55:00,166.96,166.96,166.96,166.96,100.0,166.2809,166.2809,166.2809,166.2809,100.0
2016-08-19 13:00:00,167.07,167.12,167.04,167.12,700.0,166.3905,166.4402,166.3606,166.4402,700.0
2016-08-19 13:05:00,167.12,167.12,167.12,167.12,0.0,166.4402,166.4402,166.4402,166.4402,0.0
2016-08-19 13:10:00,166.96,167.02,166.96,166.97,5298.0,166.2809,166.3407,166.2809,166.2909,5298.0
2016-08-19 13:15:00,166.78,166.78,166.78,166.78,100.0,166.1016,166.1016,166.1016,166.1016,100.0
2016-08-19 13:20:00,166.67,166.71,166.66,166.7,630.0,165.9921,166.0319,165.9821,166.022,630.0
2016-08-19 13:25:00,166.71,167.0,166.7,167.0,739.0,166.0319,166.3207,166.022,166.3207,739.0
2016-08-19 13:30:00,167.01,167.01,166.96,166.96,400.0,166.3307,166.3307,166.2809,166.2809,400.0
2016-08-19 13:35:00,166.96,166.96,166.96,166.96,0.0,166.2809,166.2809,166.2809,166.2809,0.0
2016-08-19 13:40:00,166.82,167.02,166.82,167.02,500.0,166.1415,166.3407,166.1415,166.3407,500.0
2016-08-19 13:45:00,167.1,167.1,166.99,167.0,400.0,166.4203,166.4203,166.3108,166.3207,400.0
2016-08-19 13:50:00,167.0,167.0,167.0,167.0,0.0,166.3207,166.3207,166.3207,166.3207,0.0
2016-08-19 13:55:00,166.95,166.95,166.83,166.94,300.0,166.2709,166.2709,166.1514,166.261,300.0
2016-08-19 14:00:00,166.87,166.87,166.87,166.87,200.0,166.1913,166.1913,166.1913,166.1913,200.0
2016-08-19 14:05:00,166.87,166.87,166.87,166.87,0.0,166.1913,166.1913,166.1913,166.1913,0.0
2016-08-19 14:10:00,166.78,166.86,166.77,166.86,500.0,166.1016,166.1813,166.0917,166.1813,500.0
2016-08-19 14:15:00,166.95,167.17,166.95,167.17,300.0,166.2709,166.49,166.2709,166.49,300.0
2016-08-19 14:20:00,167.21,167.21,167.11,167.11,300.0,166.5299,166.5299,166.4303,166.4303,300.0
2016-08-19 14:25:00,167.2,167.24,167.04,167.1,1176.0,166.5199,166.5598,166.3606,166.4203,1176.0
2016-08-19 14:30:00,167.22,167.22,167.22,167.22,300.0,166.5398,166.5398,166.5398,166.5398,300.0
2016-08-19 14:35:00,167.24,167.33,167.24,167.33,300.0,166.5598,166.6494,166.5598,166.6494,300.0
2016-08-19 14:40:00,167.41,167.41,167.41,167.41,200.0,166.7291,166.7291,166.7291,166.7291,200.0
2016-08-19 14:45:00,167.41,167.41,167.2,167.2,1900.0,166.7291,166.7291,166.5199,166.5199,1900.0
2016-08-19 14:50:00,167.3,167.6,167.28,167.6,1400.0,166.6195,166.9183,166.5996,166.9183,1400.0
2016-08-19 14:55:00,167.48,167.55,167.41,167.47,1000.0,166.7988,166.8685,166.7291,166.7888,1000.0
2016-08-19 15:00:00,167.57,167.57,167.57,167.57,200.0,166.8884,166.8884,166.8884,166.8884,200.0
2016-08-19 15:05:00,167.51,167.52,167.32,167.32,1700.0,166.8287,166.8386,166.6394,166.6394,1700.0
2016-08-19 15:10:00,167.41,167.41,167.41,167.41,100.0,166.7291,166.7291,166.7291,166.7291,100.0
2016-08-19 15:15:00,167.44,167.53,167.44,167.53,400.0,166.7589,166.8486,166.7589,166.8486,400.0
2016-08-19 15:20:00,167.49,167.49,167.49,167.49,100.0,166.8087,166.8087,166.8087,166.8087,100.0
2016-08-19 15:25:00,167.49,167.63,167.49,167.52,800.0,166.8087,166.9482,166.8087,166.8386,800.0
2016-08-19 15:30:00,167.56,167.65,167.54,167.59,1003.0,166.8785,166.9681,166.8585,166.9083,1003.0
2016-08-19 15:35:00,167.67,167.67,167.51,167.67,2742.0,166.988,166.988,166.8287,166.988,2742.0
2016-08-19 15:40:00,167.63,167.75,167.52,167.52,7840.0,166.9482,167.0677,166.8386,166.8386,7840.0
2016-08-19 15:45:00,167.6,167.75,167.56,167.65,3028.0,166.9183,167.0677,166.8785,166.9681,3028.0
2016-08-19 15:50:00,167.64,167.79,167.46,167.68,15798.0,166.9581,167.1075,166.7789,166.998,15798.0
2016-08-19 15:55:00,167.56,167.73,167.43,167.68,16337.0,166.8785,167.0478,166.749,166.998,16337.0
2016-08-22 09:30:00,166.79,166.79,166.22,166.27,3005.0,166.1116,166.1116,165.5439,165.5937,3005.0
2016-08-22 09:35:00,166.38,166.53,166.11,166.32,1300.0,165.7033,165.8526,165.4344,165.6435,1300.0
2016-08-22 09:40:00,166.3,166.3,165.84,165.84,7200.0,165.6236,165.6236,165.1655,165.1655,7200.0
2016-08-22 09:45:00,166.64,166.64,165.79,165.79,2601.0,165.9622,165.9622,165.1157,165.1157,2601.0
2016-08-22 09:50:00,165.63,165.8,165.63,165.8,200.0,164.9563,165.1256,164.9563,165.1256,200.0
2016-08-22 09:55:00,165.86,165.86,165.39,165.39,1000.0,165.1854,165.1854,164.7173,164.7173,1000.0
2016-08-22 10:00:00,165.62,165.74,165.52,165.52,706.0,164.9464,165.0659,164.8468,164.8468,706.0
2016-08-22 10:05:00,165.7,165.82,165.58,165.76,10695.0,165.026,165.1455,164.9065,165.0858,10695.0
2016-08-22 10:10:00,165.78,166.1,165.78,166.0,3900.0,165.1057,165.4244,165.1057,165.3248,3900.0
2016-08-22 10:15:00,166.05,166.1,165.94,165.99,8181.0,165.3746,165.4244,165.265,165.3148,8181.0
2016-08-22 10:20:00,165.87,166.0,165.74,165.77,1700.0,165.1953,165.3248,165.0659,165.0957,1700.0
2016-08-22 10:25:00,165.77,165.85,165.77,165.82,1800.0,165.0957,165.1754,165.0957,165.1455,1800.0
2016-08-22 10:30:00,165.81,166.13,165.78,166.13,2900.0,165.1356,165.4543,165.1057,165.4543,2900.0
2016-08-22 10:35:00,166.16,166.17,166.03,166.11,800.0,165.4842,165.4941,165.3547,165.4344,800.0
2016-08-22 10:40:00,166.04,166.22,166.04,166.22,221.0,165.3646,165.5439,165.3646,165.5439,221.0
2016-08-22 10:45:00,166.06,166.24,165.87,165.87,5300.0,165.3846,165.5638,165.1953,165.1953,5300.0
2016-08-22 10:50:00,165.87,165.87,165.87,165.87,0.0,165.1953,165.1953,165.1953,165.1953,0.0
2016-08-22 10:55:00,165.93,166.14,165.91,165.96,1005.0,165.2551,165.4642,165.2352,165.285,1005.0
2016-08-22 11:00:00,166.06,166.07,165.46,165.46,6466.0,165.3846,165.3945,164.787,164.787,6466.0
2016-08-22 11:05:00,165.54,165.54,165.54,165.54,100.0,164.8667,164.8667,164.8667,164.8667,100.0
2016-08-22 11:10:00,165.52,165.62,165.43,165.55,1900.0,164.8468,164.9464,164.7571,164.8766,1900.0
2016-08-22 11:15:00,165.58,165.58,165.33,165.33,1000.0,164.9065,164.9065,164.6575,164.6575,1000.0
2016-08-22 11:20:00,165.11,165.22,164.54,164.64,3591.0,164.4384,164.548,163.8707,163.9703,3591.0
2016-08-22 11:25:00,164.65,164.85,164.6,164.81,18600.0,163.9803,164.1795,163.9305,164.1396,18600.0
2016-08-22 11:30:00,164.73,165.06,164.67,165.06,2200.0,164.06,164.3886,164.0002,164.3886,2200.0
2016-08-22 11:35:00,165.1,165.14,164.9,165.14,17500.0,164.4285,164.4683,164.2293,164.4683,17500.0
2016-08-22 11:40:00,165.1,165.15,165.06,165.06,600.0,164.4285,164.4783,164.3886,164.3886,600.0
2016-08-22 11:45:00,165.21,165.28,165.21,165.28,300.0,164.538,164.6077,164.538,164.6077,300.0
2016-08-22 11:50:00,165.17,165.24,165.17,165.24,200.0,164.4982,164.5679,164.4982,164.5679,200.0
2016-08-22 11:55:00,165.27,165.27,165.27,165.27,100.0,164.5978,164.5978,164.5978,164.5978,100.0
2016-08-22 12:00:00,165.23,165.24,165.13,165.13,1196.0,164.5579,164.5679,164.4583,164.4583,1196.0
2016-08-22 12:05:00,165.14,165.14,165.14,165.14,100.0,164.4683,164.4683,164.4683,164.4683,100.0
2016-08-22 12:10:00,165.14,165.14,165.1,165.1,431.0,164.4683,164.4683,164.4285,164.4285,431.0
2016-08-22 12:15:00,165.1,165.39,165.1,165.22,4100.0,164.4285,164.7173,164.4285,164.548,4100.0
2016-08-22 12:20:00,165.31,165.65,165.31,165.65,1700.0,164.6376,164.9762,164.6376,164.9762,1700.0
2016-08-22 12:25:00,165.78,165.87,165.55,165.68,1147.0,165.1057,165.1953,164.8766,165.0061,1147.0
2016-08-22 12:30:00,165.54,165.54,165.5,165.5,300.0,164.8667,164.8667,164.8268,164.8268,300.0
2016-08-22 12:35:00,165.55,165.55,165.55,165.55,100.0,164.8766,164.8766,164.8766,164.8766,100.0
2016-08-22 12:40:00,165.79,165.82,165.72,165.76,1200.0,165.1157,165.1455,165.0459,165.0858,1200.0
2016-08-22 12:45:00,165.76,165.86,165.71,165.71,900.0,165.0858,165.1854,165.036,165.036,900.0
2016-08-22 12:50:00,165.67,165.83,165.67,165.83,3450.0,164.9961,165.1555,164.9961,165.1555,3450.0
2016-08-22 12:55:00,165.8,165.85,165.61,165.61,1600.0,165.1256,165.1754,164.9364,164.9364,1600.0
2016-08-22 13:00:00,165.45,165.45,165.45,165.45,100.0,164.777,164.777,164.777,164.777,100.0
2016-08-22 13:05:00,165.43,165.48,165.17,165.33,5000.0,164.7571,164.8069,164.4982,164.6575,5000.0
2016-08-22 13:10:00,165.15,165.2,164.88,164.89,21200.0,164.4783,164.5281,164.2094,164.2193,21200.0
2016-08-22 13:15:00,164.81,165.21,164.68,165.21,6400.0,164.1396,164.538,164.0102,164.538,6400.0
2016-08-22 13:20:00,165.21,165.43,165.05,165.05,2400.0,164.538,164.7571,164.3787,164.3787,2400.0
2016-08-22 13:25:00,165.2,165.43,164.97,165.43,8300.0,164.5281,164.7571,164.299,164.7571,8300.0
2016-08-22 13:30:00,165.53,165.67,165.44,165.59,6600.0,164.8567,164.9961,164.7671,164.9165,6600.0
2016-08-22 13:35:00,165.65,165.84,165.54,165.84,3200.0,164.9762,165.1655,164.8667,165.1655,3200.0
2016-08-22 13:40:00,165.8,165.95,165.8,165.81,1700.0,165.1256,165.275,165.1256,165.1356,1700.0
2016-08-22 13:45:00,165.94,166.07,165.94,166.07,700.0,165.265,165.3945,165.265,165.3945,700.0
2016-08-22 13:50:00,165.96,166.23,165.96,166.23,1650.0,165.285,165.5539,165.285,165.5539,1650.0
2016-08-22 13:55:00,166.23,166.24,166.12,166.12,600.0,165.5539,165.5638,165.4443,165.4443,600.0
2016-08-22 14:00:00,166.12,166.44,166.12,166.44,1700.0,165.4443,165.763,165.4443,165.763,1700.0
2016-08-22 14:05:00,166.3,166.46,166.22,166.38,2100.0,165.6236,165.7829,165.5439,165.7033,2100.0
2016-08-22 14:10:00,166.36,166.61,166.35,166.61,1376.0,165.6833,165.9323,165.6734,165.9323,1376.0
2016-08-22 14:15:00,166.55,166.55,166.33,166.33,1949.0,165.8726,165.8726,165.6535,165.6535,1949.0
2016-08-22 14:20:00,166.41,166.41,166.24,166.31,1500.0,165.7331,165.7331,165.5638,165.6335,1500.0
2016-08-22 14:25:00,166.39,166.39,165.88,165.88,1800.0,165.7132,165.7132,165.2053,165.2053,1800.0
2016-08-22 14:30:00,165.88,165.88,165.88,165.88,100.0,165.2053,165.2053,165.2053,165.2053,100.0
2016-08-22 14:35:00,166.07,166.19,166.03,166.19,1100.0,165.3945,165.514,165.3547,165.514,1100.0
2016-08-22 14:40:00,166.25,166.25,166.25,166.25,100.0,165.5738,165.5738,165.5738,165.5738,100.0
2016-08-22 14:45:00,166.14,166.15,166.11,166.14,1300.0,165.4642,165.4742,165.4344,165.4642,1300.0
2016-08-22 14:50:00,166.11,166.11,166.11,166.11,300.0,165.4344,165.4344,165.4344,165.4344,300.0
2016-08-22 14:55:00,166.03,166.04,166.03,166.04,200.0,165.3547,165.3646,165.3547,165.3646,200.0
2016-08-22 15:00:00,166.1,166.23,166.1,166.23,1700.0,165.4244,165.5539,165.4244,165.5539,1700.0
2016-08-22 15:05:00,166.22,166.35,166.22,166.33,1400.0,165.5439,165.6734,165.5439,165.6535,1400.0
2016-08-22 15:10:00,166.27,166.37,166.27,166.37,300.0,165.5937,165.6933,165.5937,165.6933,300.0
2016-08-22 15:15:00,166.29,166.29,166.09,166.17,1700.0,165.6136,165.6136,165.4144,165.4941,1700.0
2016-08-22 15:20:00,166.1,166.1,166.02,166.02,400.0,165.4244,165.4244,165.3447,165.3447,400.0
2016-08-22 15:25:00,166.19,166.38,166.16,166.38,1500.0,165.514,165.7033,165.4842,165.7033,1500.0
2016-08-22 15:30:00,166.26,166.36,166.24,166.35,1900.0,165.5837,165.6833,165.5638,165.6734,1900.0
2016-08-22 15:35:00,166.35,166.41,166.29,166.29,3004.0,165.6734,165.7331,165.6136,165.6136,3004.0
2016-08-22 15:40:00,166.4,166.46,166.28,166.28,3466.0,165.7232,165.7829,165.6037,165.6037,3466.0
2016-08-22 15:45:00,166.31,166.49,166.31,166.39,3569.0,165.6335,165.8128,165.6335,165.7132,3569.0
2016-08-22 15:50:00,166.53,166.76,166.52,166.76,8748.0,165.8526,166.0817,165.8427,166.0817,8748.0
2016-08-22 15:55:00,166.79,166.88,166.68,166.84,14862.0,166.1116,166.2012,166.002,166.1614,14862.0
2016-08-23 09:30:00,168.38,168.38,167.16,167.26,17665.0,167.6951,167.6951,166.4801,166.5797,17665.0
2016-08-23 09:35:00,167.78,167.79,166.58,166.58,1050.0,167.0976,167.1075,165.9024,165.9024,1050.0
2016-08-23 09:40:00,167.31,167.64,166.64,166.72,1518.0,166.6295,166.9581,165.9622,166.0419,1518.0
2016-08-23 09:45:00,166.76,167.51,166.76,167.25,1600.0,166.0817,166.8287,166.0817,166.5697,1600.0
2016-08-23 09:50:00,167.86,167.86,167.0,167.2,3800.0,167.1772,167.1772,166.3207,166.5199,3800.0
2016-08-23 09:55:00,167.43,167.52,167.0,167.2,5100.0,166.749,166.8386,166.3207,166.5199,5100.0
2016-08-23 10:00:00,167.2,167.22,166.77,166.78,4400.0,166.5199,166.5398,166.0917,166.1016,4400.0
2016-08-23 10:05:00,166.77,167.12,166.65,166.94,7268.0,166.0917,166.4402,165.9722,166.261,7268.0
2016-08-23 10:10:00,166.89,167.21,166.89,167.1,9250.0,166.2112,166.5299,166.2112,166.4203,9250.0
2016-08-23 10:15:00,167.1,167.13,166.91,166.97,8750.0,166.4203,166.4502,166.2311,166.2909,8750.0
2016-08-23 10:20:00,166.81,167.0,166.81,166.95,6908.0,166.1315,166.3207,166.1315,166.2709,6908.0
2016-08-23 10:25:00,166.94,167.1,166.9,167.08,15975.0,166.261,166.4203,166.2211,166.4004,15975.0
2016-08-23 10:30:00,167.09,167.3,166.96,166.96,27169.0,166.4104,166.6195,166.2809,166.2809,27169.0
2016-08-23 10:35:00,166.87,167.05,166.87,167.0,8900.0,166.1913,166.3705,166.1913,166.3207,8900.0
2016-08-23 10:40:00,167.0,167.1,166.52,166.52,5836.0,166.3207,166.4203,165.8427,165.8427,5836.0
2016-08-23 10:45:00,166.42,166.64,166.25,166.25,2200.0,165.7431,165.9622,165.5738,165.5738,2200.0
2016-08-23 10:50:00,166.17,166.25,166.08,166.22,2300.0,165.4941,165.5738,165.4045,165.5439,2300.0
2016-08-23 10:55:00,166.24,166.64,166.24,166.64,4700.0,165.5638,165.9622,165.5638,165.9622,4700.0
2016-08-23 11:00:00,166.77,166.95,166.68,166.88,2200.0,166.0917,166.2709,166.002,166.2012,2200.0
2016-08-23 11:05:00,166.86,167.06,166.86,167.05,5709.0,166.1813,166.3805,166.1813,166.3705,5709.0
2016-08-23 11:10:00,167.08,167.14,166.93,167.05,11700.0,166.4004,166.4602,166.251,166.3705,11700.0
2016-08-23 11:15:00,167.0,167.08,166.61,166.61,7175.0,166.3207,166.4004,165.9323,165.9323,7175.0
2016-08-23 11:20:00,166.64,166.75,166.24,166.75,3580.0,165.9622,166.0718,165.5638,166.0718,3580.0
2016-08-23 11:25:00,166.73,166.81,166.36,166.74,6220.0,166.0518,166.1315,165.6833,166.0618,6220.0
2016-08-23 11:30:00,166.77,166.99,166.72,166.96,6380.0,166.0917,166.3108,166.0419,166.2809,6380.0
2016-08-23 11:35:00,166.97,167.06,166.8,166.93,8825.0,166.2909,166.3805,166.1216,166.251,8825.0
2016-08-23 11:40:00,166.99,166.99,166.72,166.85,7016.0,166.3108,166.3108,166.0419,166.1713,7016.0
2016-08-23 11:45:00,166.87,167.01,166.66,166.74,4481.0,166.1913,166.3307,165.9821,166.0618,4481.0
2016-08-23 11:50:00,166.66,166.76,166.53,166.76,3125.0,165.9821,166.0817,165.8526,166.0817,3125.0
2016-08-23 11:55:00,166.77,166.88,166.72,166.76,1712.0,166.0917,166.2012,166.0419,166.0817,1712.0
2016-08-23 12:00:00,166.79,166.81,166.52,166.67,8738.0,166.1116,166.1315,165.8427,165.9921,8738.0
2016-08-23 12:05:00,166.7,166.84,166.54,166.58,5800.0,166.022,166.1614,165.8626,165.9024,5800.0
2016-08-23 12:10:00,166.68,166.76,166.33,166.36,5580.0,166.002,166.0817,165.6535,165.6833,5580.0
2016-08-23 12:15:00,166.35,166.35,166.26,166.26,600.0,165.6734,165.6734,165.5837,165.5837,600.0
2016-08-23 12:20:00,166.26,166.34,166.26,166.34,600.0,165.5837,165.6634,165.5837,165.6634,600.0
2016-08-23 12:25:00,166.39,166.49,166.39,166.49,1000.0,165.7132,165.8128,165.7132,165.8128,1000.0
2016-08-23 12:30:00,166.51,166.76,166.5,166.76,2700.0,165.8327,166.0817,165.8228,166.0817,2700.0
2016-08-23 12:35:00,166.86,167.0,166.85,166.87,5500.0,166.1813,166.3207,166.1713,166.1913,5500.0
2016-08-23 12:40:00,166.82,167.04,166.82,167.04,9000.0,166.1415,166.3606,166.1415,166.3606,9000.0
2016-08-23 12:45:00,167.04,167.1,166.9,167.06,6559.0,166.3606,166.4203,166.2211,166.3805,6559.0
2016-08-23 12:50:00,167.14,167.14,166.92,166.95,12692.0,166.4602,166.4602,166.2411,166.2709,12692.0
2016-08-23 12:55:00,167.07,167.08,166.86,167.0,8806.0,166.3905,166.4004,166.1813,166.3207,8806.0
2016-08-23 13:00:00,167.0,167.11,166.96,167.03,16802.0,166.3207,166.4303,166.2809,166.3506,16802.0
2016-08-23 13:05:00,167.0,167.13,166.95,167.01,17482.0,166.3207,166.4502,166.2709,166.3307,17482.0
2016-08-23 13:10:00,167.05,167.1,166.98,167.05,2900.0,166.3705,166.4203,166.3008,166.3705,2900.0
2016-08-23 13:15:00,167.06,167.1,166.98,167.05,16613.0,166.3805,166.4203,166.3008,166.3705,16613.0
2016-08-23 13:20:00,167.06,167.38,167.0,167.38,13413.0,166.3805,166.6992,166.3207,166.6992,13413.0
2016-08-23 13:25:00,167.33,167.54,167.33,167.5,2047.0,166.6494,166.8585,166.6494,166.8187,2047.0
2016-08-23 13:30:00,167.53,167.68,167.53,167.68,2600.0,166.8486,166.998,166.8486,166.998,2600.0
2016-08-23 13:35:00,167.7,168.03,167.69,167.97,4795.0,167.0179,167.3465,167.0079,167.2868,4795.0
2016-08-23 13:40:00,168.07,168.23,168.0,168.23,1800.0,167.3864,167.5457,167.3167,167.5457,1800.0
2016-08-23 13:45:00,168.14,168.15,168.05,168.05,300.0,167.4561,167.4661,167.3665,167.3665,300.0
2016-08-23 13:50:00,168.25,168.25,168.02,168.03,2100.0,167.5657,167.5657,167.3366,167.3465,2100.0
2016-08-23 13:55:00,168.14,168.14,167.82,167.82,2951.0,167.4561,167.4561,167.1374,167.1374,2951.0
2016-08-23 14:00:00,167.9,167.9,167.23,167.65,15663.0,167.2171,167.2171,166.5498,166.9681,15663.0
2016-08-23 14:05:00,167.59,167.6,167.3,167.5,5500.0,166.9083,166.9183,166.6195,166.8187,5500.0
2016-08-23 14:10:00,167.61,167.68,167.6,167.67,1500.0,166.9283,166.998,166.9183,166.988,1500.0
2016-08-23 14:15:00,167.58,167.58,167.24,167.24,3020.0,166.8984,166.8984,166.5598,166.5598,3020.0
2016-08-23 14:20:00,167.38,167.38,167.2,167.31,1300.0,166.6992,166.6992,166.5199,166.6295,1300.0
2016-08-23 14:25:00,167.15,167.26,167.01,167.02,2100.0,166.4701,166.5797,166.3307,166.3407,2100.0
2016-08-23 14:30:00,167.16,167.23,167.02,167.02,1000.0,166.4801,166.5498,166.3407,166.3407,1000.0
2016-08-23 14:35:00,167.0,167.03,167.0,167.01,1500.0,166.3207,166.3506,166.3207,166.3307,1500.0
2016-08-23 14:40:00,167.01,167.02,167.0,167.0,2000.0,166.3307,166.3407,166.3207,166.3207,2000.0
2016-08-23 14:45:00,167.0,167.1,166.91,166.91,6661.0,166.3207,166.4203,166.2311,166.2311,6661.0
2016-08-23 14:50:00,166.98,167.12,166.91,167.0,23627.0,166.3008,166.4402,166.2311,166.3207,23627.0
2016-08-23 14:55:00,167.12,167.14,167.11,167.14,500.0,166.4402,166.4602,166.4303,166.4602,500.0
2016-08-23 15:00:00,167.33,167.33,167.12,167.2,3900.0,166.6494,166.6494,166.4402,166.5199,3900.0
2016-08-23 15:05:00,167.08,167.19,166.97,167.11,4700.0,166.4004,166.51,166.2909,166.4303,4700.0
2016-08-23 15:10:00,167.11,167.13,166.91,167.02,4600.0,166.4303,166.4502,166.2311,166.3407,4600.0
2016-08-23 15:15:00,167.02,167.05,166.91,166.91,19002.0,166.3407,166.3705,166.2311,166.2311,19002.0
2016-08-23 15:20:00,166.96,167.02,166.53,166.8,17702.0,166.2809,166.3407,165.8526,166.1216,17702.0
2016-08-23 15:25:00,166.8,166.86,166.8,166.81,1854.0,166.1216,166.1813,166.1216,166.1315,1854.0
2016-08-23 15:30:00,166.81,166.84,166.76,166.84,2400.0,166.1315,166.1614,166.0817,166.1614,2400.0
2016-08-23 15:35:00,166.85,166.85,166.65,166.66,2100.0,166.1713,166.1713,165.9722,165.9821,2100.0
2016-08-23 15:40:00,166.72,166.72,166.56,166.58,6040.0,166.0419,166.0419,165.8825,165.9024,6040.0
2016-08-23 15:45:00,166.68,166.74,166.58,166.58,14000.0,166.002,166.0618,165.9024,165.9024,14000.0
2016-08-23 15:50:00,166.67,166.73,166.53,166.53,6400.0,165.9921,166.0518,165.8526,165.8526,6400.0
2016-08-23 15:55:00,166.53,166.73,166.47,166.73,12890.0,165.8526,166.0518,165.7929,166.0518,12890.0
2016-08-24 09:30:00,167.0,167.01,166.83,166.83,1675.0,166.3207,166.3307,166.1514,166.1514,1675.0
2016-08-24 09:35:00,167.08,167.2,166.7,166.84,3547.0,166.4004,166.5199,166.022,166.1614,3547.0
2016-08-24 09:40:00,166.94,167.14,166.33,166.33,5900.0,166.261,166.4602,165.6535,165.6535,5900.0
2016-08-24 09:45:00,166.6,166.6,166.04,166.31,5616.0,165.9224,165.9224,165.3646,165.6335,5616.0
2016-08-24 09:50:00,166.21,166.41,165.87,166.41,2300.0,165.534,165.7331,165.1953,165.7331,2300.0
2016-08-24 09:55:00,166.7,166.71,166.22,166.41,600.0,166.022,166.0319,165.5439,165.7331,600.0
2016-08-24 10:00:00,166.66,166.66,166.4,166.59,925.0,165.9821,165.9821,165.7232,165.9124,925.0
2016-08-24 10:05:00,166.63,166.95,166.46,166.92,2000.0,165.9522,166.2709,165.7829,166.2411,2000.0
2016-08-24 10:10:00,166.92,166.92,166.74,166.78,2342.0,166.2411,166.2411,166.0618,166.1016,2342.0
2016-08-24 10:15:00,166.78,166.91,166.77,166.81,600.0,166.1016,166.2311,166.0917,166.1315,600.0
2016-08-24 10:20:00,166.8,166.86,166.54,166.61,5756.0,166.1216,166.1813,165.8626,165.9323,5756.0
2016-08-24 10:25:00,166.62,166.88,166.6,166.79,8600.0,165.9423,166.2012,165.9224,166.1116,8600.0
2016-08-24 10:30:00,166.86,166.86,166.56,166.61,2800.0,166.1813,166.1813,165.8825,165.9323,2800.0
2016-08-24 10:35:00,166.8,166.87,166.62,166.64,5243.0,166.1216,166.1913,165.9423,165.9622,5243.0
2016-08-24 10:40:00,166.64,166.82,166.64,166.81,4708.0,165.9622,166.1415,165.9622,166.1315,4708.0
2016-08-24 10:45:00,166.87,166.87,166.69,166.83,4187.0,166.1913,166.1913,166.012,166.1514,4187.0
2016-08-24 10:50:00,166.78,166.8,166.7,166.75,1100.0,166.1016,166.1216,166.022,166.0718,1100.0
2016-08-24 10:55:00,166.76,166.85,166.69,166.69,5875.0,166.0817,166.1713,166.012,166.012,5875.0
2016-08-24 11:00:00,166.72,166.72,166.4,166.4,700.0,166.0419,166.0419,165.7232,165.7232,700.0
2016-08-24 11:05:00,166.5,166.5,166.16,166.39,29847.0,165.8228,165.8228,165.4842,165.7132,29847.0
2016-08-24 11:10:00,166.34,166.38,166.3,166.3,1396.0,165.6634,165.7033,165.6236,165.6236,1396.0
2016-08-24 11:15:00,166.16,166.16,166.16,166.16,100.0,165.4842,165.4842,165.4842,165.4842,100.0
2016-08-24 11:20:00,166.37,166.37,166.16,166.17,200.0,165.6933,165.6933,165.4842,165.4941,200.0
2016-08-24 11:25:00,166.38,166.45,166.35,166.35,1800.0,165.7033,165.773,165.6734,165.6734,1800.0
2016-08-24 11:30:00,166.35,166.35,166.35,166.35,0.0,165.6734,165.6734,165.6734,165.6734,0.0
2016-08-24 11:35:00,166.33,166.34,166.32,166.34,200.0,165.6535,165.6634,165.6435,165.6634,200.0
2016-08-24 11:40:00,166.41,166.45,166.3,166.4,6663.0,165.7331,165.773,165.6236,165.7232,6663.0
2016-08-24 11:45:00,166.31,166.44,166.0,166.02,7040.0,165.6335,165.763,165.3248,165.3447,7040.0
2016-08-24 11:50:00,166.02,166.02,166.02,166.02,0.0,165.3447,165.3447,165.3447,165.3447,0.0
2016-08-24 11:55:00,166.09,166.25,166.09,166.21,4300.0,165.4144,165.5738,165.4144,165.534,4300.0
2016-08-24 12:00:00,166.25,166.25,166.0,166.06,5070.0,165.5738,165.5738,165.3248,165.3846,5070.0
2016-08-24 12:05:00,166.06,166.1,165.92,166.09,4000.0,165.3846,165.4244,165.2451,165.4144,4000.0
2016-08-24 12:10:00,166.09,166.18,166.02,166.15,3000.0,165.4144,165.5041,165.3447,165.4742,3000.0
2016-08-24 12:15:00,166.2,166.21,166.1,166.17,2299.0,165.524,165.534,165.4244,165.4941,2299.0
2016-08-24 12:20:00,166.13,166.13,166.13,166.13,200.0,165.4543,165.4543,165.4543,165.4543,200.0
2016-08-24 12:25:00,166.02,166.02,166.02,166.02,100.0,165.3447,165.3447,165.3447,165.3447,100.0
2016-08-24 12:30:00,166.06,166.06,166.02,166.03,300.0,165.3846,165.3846,165.3447,165.3547,300.0
2016-08-24 12:35:00,166.07,166.22,166.07,166.21,37700.0,165.3945,165.5439,165.3945,165.534,37700.0
2016-08-24 12:40:00,166.24,166.25,166.02,166.03,7860.0,165.5638,165.5738,165.3447,165.3547,7860.0
2016-08-24 12:45:00,166.01,166.1,166.01,166.01,1899.0,165.3348,165.4244,165.3348,165.3348,1899.0
2016-08-24 12:50:00,166.01,166.1,166.01,166.05,1139.0,165.3348,165.4244,165.3348,165.3746,1139.0
2016-08-24 12:55:00,166.11,166.12,166.11,166.11,500.0,165.4344,165.4443,165.4344,165.4344,500.0
2016-08-24 13:00:00,166.07,166.07,166.07,166.07,300.0,165.3945,165.3945,165.3945,165.3945,300.0
2016-08-24 13:05:00,166.06,166.16,166.01,166.12,1200.0,165.3846,165.4842,165.3348,165.4443,1200.0
2016-08-24 13:10:00,166.13,166.21,165.99,166.06,1900.0,165.4543,165.534,165.3148,165.3846,1900.0
2016-08-24 13:15:00,165.97,166.09,165.95,165.95,500.0,165.2949,165.4144,165.275,165.275,500.0
2016-08-24 13:20:00,165.95,165.95,165.95,165.95,0.0,165.275,165.275,165.275,165.275,0.0
2016-08-24 13:25:00,166.07,166.2,165.9,166.02,600.0,165.3945,165.524,165.2252,165.3447,600.0
2016-08-24 13:30:00,166.02,166.04,166.02,166.04,235.0,165.3447,165.3646,165.3447,165.3646,235.0
2016-08-24 13:35:00,166.0,166.0,166.0,166.0,100.0,165.3248,165.3248,165.3248,165.3248,100.0
2016-08-24 13:40:00,166.02,166.12,165.95,166.04,2400.0,165.3447,165.4443,165.275,165.3646,2400.0
2016-08-24 13:45:00,166.04,166.04,166.04,166.04,0.0,165.3646,165.3646,165.3646,165.3646,0.0
2016-08-24 13:50:00,166.0,166.06,165.91,165.92,1304.0,165.3248,165.3846,165.2352,165.2451,1304.0
2016-08-24 13:55:00,165.85,165.85,165.85,165.85,100.0,165.1754,165.1754,165.1754,165.1754,100.0
2016-08-24 14:00:00,165.74,165.74,165.64,165.64,218.0,165.0659,165.0659,164.9663,164.9663,218.0
2016-08-24 14:05:00,165.62,165.72,165.61,165.64,400.0,164.9464,165.0459,164.9364,164.9663,400.0
2016-08-24 14:10:00,165.68,165.69,165.52,165.52,1100.0,165.0061,165.0161,164.8468,164.8468,1100.0
2016-08-24 14:15:00,165.6,165.6,165.56,165.56,5100.0,164.9264,164.9264,164.8866,164.8866,5100.0
2016-08-24 14:20:00,165.66,165.71,165.49,165.49,29100.0,164.9862,165.036,164.8169,164.8169,29100.0
2016-08-24 14:25:00,165.49,165.54,165.39,165.46,2700.0,164.8169,164.8667,164.7173,164.787,2700.0
2016-08-24 14:30:00,165.53,165.62,165.39,165.52,2400.0,164.8567,164.9464,164.7173,164.8468,2400.0
2016-08-24 14:35:00,165.64,165.75,165.56,165.64,4500.0,164.9663,165.0758,164.8866,164.9663,4500.0
2016-08-24 14:40:00,165.69,165.73,165.52,165.52,2700.0,165.0161,165.0559,164.8468,164.8468,2700.0
2016-08-24 14:45:00,165.48,165.48,165.48,165.48,100.0,164.8069,164.8069,164.8069,164.8069,100.0
2016-08-24 14:50:00,165.48,165.49,165.48,165.49,200.0,164.8069,164.8169,164.8069,164.8169,200.0
2016-08-24 14:55:00,165.49,165.6,165.49,165.6,1100.0,164.8169,164.9264,164.8169,164.9264,1100.0
2016-08-24 15:00:00,165.49,165.7,165.49,165.7,3800.0,164.8169,165.026,164.8169,165.026,3800.0
2016-08-24 15:05:00,165.62,165.68,165.2,165.2,4000.0,164.9464,165.0061,164.5281,164.5281,4000.0
2016-08-24 15:10:00,165.15,165.19,165.06,165.19,1798.0,164.4783,164.5181,164.3886,164.5181,1798.0
2016-08-24 15:15:00,165.16,165.29,165.05,165.19,31573.0,164.4882,164.6177,164.3787,164.5181,31573.0
2016-08-24 15:20:00,165.08,165.13,164.95,165.02,2800.0,164.4085,164.4583,164.2791,164.3488,2800.0
2016-08-24 15:25:00,165.15,165.36,165.15,165.31,2900.0,164.4783,164.6874,164.4783,164.6376,2900.0
2016-08-24 15:30:00,165.39,165.47,165.24,165.33,5881.0,164.7173,164.797,164.5679,164.6575,5881.0
2016-08-24 15:35:00,165.32,165.42,165.25,165.34,2807.0,164.6476,164.7472,164.5779,164.6675,2807.0
2016-08-24 15:40:00,165.33,165.41,165.28,165.38,2130.0,164.6575,164.7372,164.6077,164.7073,2130.0
2016-08-24 15:45:00,165.39,165.42,165.21,165.42,3180.0,164.7173,164.7472,164.538,164.7472,3180.0
2016-08-24 15:50:00,165.42,165.57,165.38,165.57,11105.0,164.7472,164.8966,164.7073,164.8966,11105.0
2016-08-24 15:55:00,165.58,166.05,165.57,166.03,23160.0,164.9065,165.3746,164.8966,165.3547,23160.0
2016-08-25 09:30:00,165.51,165.96,165.51,165.96,805.0,164.8368,165.285,164.8368,165.285,805.0
2016-08-25 09:35:00,165.17,165.18,165.17,165.17,262.0,164.4982,164.5081,164.4982,164.4982,262.0
2016-08-25 09:40:00,165.6,165.8,165.6,165.8,900.0,164.9264,165.1256,164.9264,165.1256,900.0
2016-08-25 09:45:00,165.91,166.4,165.91,166.34,7405.0,165.2352,165.7232,165.2352,165.6634,7405.0
2016-08-25 09:50:00,166.18,166.19,165.9,165.9,1700.0,165.5041,165.514,165.2252,165.2252,1700.0
2016-08-25 09:55:00,165.96,166.13,165.96,166.06,1300.0,165.285,165.4543,165.285,165.3846,1300.0
2016-08-25 10:00:00,166.04,166.13,165.98,166.13,1800.0,165.3646,165.4543,165.3049,165.4543,1800.0
2016-08-25 10:05:00,166.29,166.29,166.19,166.19,200.0,165.6136,165.6136,165.514,165.514,200.0
2016-08-25 10:10:00,165.98,165.98,165.82,165.82,200.0,165.3049,165.3049,165.1455,165.1455,200.0
2016-08-25 10:15:00,165.87,165.87,165.86,165.87,400.0,165.1953,165.1953,165.1854,165.1953,400.0
2016-08-25 10:20:00,165.87,165.87,165.87,165.87,0.0,165.1953,165.1953,165.1953,165.1953,0.0
2016-08-25 10:25:00,165.83,165.83,165.83,165.83,100.0,165.1555,165.1555,165.1555,165.1555,100.0
2016-08-25 10:30:00,165.83,165.83,165.83,165.83,0.0,165.1555,165.1555,165.1555,165.1555,0.0
2016-08-25 10:35:00,165.71,165.71,165.66,165.66,400.0,165.036,165.036,164.9862,164.9862,400.0
2016-08-25 10:40:00,165.72,166.2,165.7,166.2,3532.0,165.0459,165.524,165.026,165.524,3532.0
2016-08-25 10:45:00,166.08,166.39,166.06,166.15,3500.0,165.4045,165.7132,165.3846,165.4742,3500.0
2016-08-25 10:50:00,166.27,166.42,166.25,166.42,2000.0,165.5937,165.7431,165.5738,165.7431,2000.0
2016-08-25 10:55:00,166.46,167.0,166.39,167.0,2500.0,165.7829,166.3207,165.7132,166.3207,2500.0
2016-08-25 11:00:00,166.97,167.13,166.79,167.07,1000.0,166.2909,166.4502,166.1116,166.3905,1000.0
2016-08-25 11:05:00,166.9,167.05,166.84,166.84,900.0,166.2211,166.3705,166.1614,166.1614,900.0
2016-08-25 11:10:00,166.94,167.53,166.94,167.53,1100.0,166.261,166.8486,166.261,166.8486,1100.0
2016-08-25 11:15:00,167.31,167.37,167.26,167.37,1000.0,166.6295,166.6892,166.5797,166.6892,1000.0
2016-08-25 11:20:00,167.48,167.48,167.09,167.22,7200.0,166.7988,166.7988,166.4104,166.5398,7200.0
2016-08-25 11:25:00,167.16,167.16,167.04,167.06,1100.0,166.4801,166.4801,166.3606,166.3805,1100.0
2016-08-25 11:30:00,167.29,167.29,167.14,167.14,300.0,166.6096,166.6096,166.4602,166.4602,300.0
2016-08-25 11:35:00,167.14,167.14,167.14,167.14,0.0,166.4602,166.4602,166.4602,166.4602,0.0
2016-08-25 11:40:00,166.95,167.13,166.95,167.0,1500.0,166.2709,166.4502,166.2709,166.3207,1500.0
2016-08-25 11:45:00,166.97,167.05,166.86,167.05,1300.0,166.2909,166.3705,166.1813,166.3705,1300.0
2016-08-25 11:50:00,166.88,166.88,166.88,166.88,200.0,166.2012,166.2012,166.2012,166.2012,200.0
2016-08-25 11:55:00,166.73,166.74,166.71,166.71,950.0,166.0518,166.0618,166.0319,166.0319,950.0
2016-08-25 12:00:00,166.64,166.67,166.6,166.67,1215.0,165.9622,165.9921,165.9224,165.9921,1215.0
2016-08-25 12:05:00,166.73,166.73,166.7,166.7,200.0,166.0518,166.0518,166.022,166.022,200.0
2016-08-25 12:10:00,166.59,166.62,166.52,166.62,1290.0,165.9124,165.9423,165.8427,165.9423,1290.0
2016-08-25 12:15:00,166.77,166.86,166.63,166.69,2000.0,166.0917,166.1813,165.9522,166.012,2000.0
2016-08-25 12:20:00,166.68,166.87,166.67,166.75,1448.0,166.002,166.1913,165.9921,166.0718,1448.0
2016-08-25 12:25:00,166.78,166.91,166.73,166.91,1852.0,166.1016,166.2311,166.0518,166.2311,1852.0
2016-08-25 12:30:00,166.86,167.21,166.86,167.2,957.0,166.1813,166.5299,166.1813,166.5199,957.0
2016-08-25 12:35:00,167.07,167.08,166.76,166.76,1200.0,166.3905,166.4004,166.0817,166.0817,1200.0
2016-08-25 12:40:00,166.8,167.0,166.8,166.89,400.0,166.1216,166.3207,166.1216,166.2112,400.0
2016-08-25 12:45:00,167.02,167.02,166.9,166.91,8200.0,166.3407,166.3407,166.2211,166.2311,8200.0
2016-08-25 12:50:00,166.78,166.92,166.78,166.78,1300.0,166.1016,166.2411,166.1016,166.1016,1300.0
2016-08-25 12:55:00,166.78,166.8,166.78,166.8,400.0,166.1016,166.1216,166.1016,166.1216,400.0
2016-08-25 13:00:00,166.73,166.73,166.71,166.71,300.0,166.0518,166.0518,166.0319,166.0319,300.0
2016-08-25 13:05:00,166.87,167.23,166.8,167.16,6800.0,166.1913,166.5498,166.1216,166.4801,6800.0
2016-08-25 13:10:00,167.1,167.18,166.96,167.01,3801.0,166.4203,166.5,166.2809,166.3307,3801.0
2016-08-25 13:15:00,167.0,167.08,166.99,167.0,900.0,166.3207,166.4004,166.3108,166.3207,900.0
2016-08-25 13:20:00,167.0,167.18,166.95,167.07,8399.0,166.3207,166.5,166.2709,166.3905,8399.0
2016-08-25 13:25:00,167.09,167.24,166.93,167.02,9200.0,166.4104,166.5598,166.251,166.3407,9200.0
2016-08-25 13:30:00,167.01,167.06,166.96,166.98,4798.0,166.3307,166.3805,166.2809,166.3008,4798.0
2016-08-25 13:35:00,166.89,166.89,166.8,166.86,600.0,166.2112,166.2112,166.1216,166.1813,600.0
2016-08-25 13:40:00,166.76,166.79,166.56,166.68,6900.0,166.0817,166.1116,165.8825,166.002,6900.0
2016-08-25 13:45:00,166.75,166.75,166.74,166.75,500.0,166.0718,166.0718,166.0618,166.0718,500.0
2016-08-25 13:50:00,166.81,166.88,166.8,166.88,200.0,166.1315,166.2012,166.1216,166.2012,200.0
2016-08-25 13:55:00,166.8,166.89,166.74,166.75,2150.0,166.1216,166.2112,166.0618,166.0718,2150.0
2016-08-25 14:00:00,166.75,166.91,166.72,166.8,9823.0,166.0718,166.2311,166.0419,166.1216,9823.0
2016-08-25 14:05:00,166.74,166.81,166.71,166.72,1700.0,166.0618,166.1315,166.0319,166.0419,1700.0
2016-08-25 14:10:00,166.78,166.83,166.64,166.76,3660.0,166.1016,166.1514,165.9622,166.0817,3660.0
2016-08-25 14:15:00,166.72,166.74,166.35,166.36,5625.0,166.0419,166.0618,165.6734,165.6833,5625.0
2016-08-25 14:20:00,166.31,166.45,166.05,166.42,4500.0,165.6335,165.773,165.3746,165.7431,4500.0
2016-08-25 14:25:00,166.37,166.51,166.34,166.46,6562.0,165.6933,165.8327,165.6634,165.7829,6562.0
2016-08-25 14:30:00,166.53,166.59,166.36,166.36,4807.0,165.8526,165.9124,165.6833,165.6833,4807.0
2016-08-25 14:35:00,166.35,166.35,166.13,166.28,2000.0,165.6734,165.6734,165.4543,165.6037,2000.0
2016-08-25 14:40:00,166.35,166.46,166.28,166.28,5500.0,165.6734,165.7829,165.6037,165.6037,5500.0
2016-08-25 14:45:00,166.25,166.33,165.88,165.89,4044.0,165.5738,165.6535,165.2053,165.2153,4044.0
2016-08-25 14:50:00,165.9,166.19,165.89,165.9,27266.0,165.2252,165.514,165.2153,165.2252,27266.0
2016-08-25 14:55:00,165.88,165.88,165.74,165.74,900.0,165.2053,165.2053,165.0659,165.0659,900.0
2016-08-25 15:00:00,165.72,165.72,165.72,165.72,100.0,165.0459,165.0459,165.0459,165.0459,100.0
2016-08-25 15:05:00,165.8,165.94,165.77,165.94,700.0,165.1256,165.265,165.0957,165.265,700.0
2016-08-25 15:10:00,165.82,166.15,165.79,166.12,2434.0,165.1455,165.4742,165.1157,165.4443,2434.0
2016-08-25 15:15:00,166.07,166.07,166.03,166.03,300.0,165.3945,165.3945,165.3547,165.3547,300.0
2016-08-25 15:20:00,166.13,166.4,166.13,166.39,1058.0,165.4543,165.7232,165.4543,165.7132,1058.0
2016-08-25 15:25:00,166.47,166.53,166.2,166.2,2400.0,165.7929,165.8526,165.524,165.524,2400.0
2016-08-25 15:30:00,166.31,166.47,166.29,166.47,1100.0,165.6335,165.7929,165.6136,165.7929,1100.0
2016-08-25 15:35:00,166.29,166.42,166.25,166.27,1100.0,165.6136,165.7431,165.5738,165.5937,1100.0
2016-08-25 15:40:00,166.47,166.47,166.29,166.4,2800.0,165.7929,165.7929,165.6136,165.7232,2800.0
2016-08-25 15:45:00,166.33,166.8,166.32,166.77,4700.0,165.6535,166.1216,165.6435,166.0917,4700.0
2016-08-25 15:50:00,166.78,166.89,166.36,166.55,28550.0,166.1016,166.2112,165.6833,165.8726,28550.0
2016-08-25 15:55:00,166.56,166.73,166.38,166.58,20394.0,165.8825,166.0518,165.7033,165.9024,20394.0
2016-08-26 09:30:00,166.91,167.65,166.91,167.65,1837.0,166.2311,166.9681,166.2311,166.9681,1837.0
2016-08-26 09:35:00,167.13,167.78,167.11,167.13,400.0,166.4502,167.0976,166.4303,166.4502,400.0
2016-08-26 09:40:00,167.1,167.76,167.1,167.17,937.0,166.4203,167.0776,166.4203,166.49,937.0
2016-08-26 09:45:00,167.44,167.7,167.44,167.6,5700.0,166.7589,167.0179,166.7589,166.9183,5700.0
2016-08-26 09:50:00,167.71,167.9,167.55,167.55,26968.0,167.0278,167.2171,166.8685,166.8685,26968.0
2016-08-26 09:55:00,167.7,167.79,167.5,167.51,1000.0,167.0179,167.1075,166.8187,166.8287,1000.0
2016-08-26 10:00:00,167.39,167.59,167.16,167.51,1980.0,166.7092,166.9083,166.4801,166.8287,1980.0
2016-08-26 10:05:00,167.53,167.53,167.21,167.46,3100.0,166.8486,166.8486,166.5299,166.7789,3100.0
2016-08-26 10:10:00,167.41,167.41,167.38,167.4,2100.0,166.7291,166.7291,166.6992,166.7191,2100.0
2016-08-26 10:15:00,167.31,167.65,167.25,167.27,12327.0,166.6295,166.9681,166.5697,166.5896,12327.0
2016-08-26 10:20:00,167.7,167.7,167.31,167.5,8754.0,167.0179,167.0179,166.6295,166.8187,8754.0
2016-08-26 10:25:00,167.51,167.7,167.06,167.24,17813.0,166.8287,167.0179,166.3805,166.5598,17813.0
2016-08-26 10:30:00,167.14,167.33,166.94,167.0,11979.0,166.4602,166.6494,166.261,166.3207,11979.0
2016-08-26 10:35:00,167.1,167.1,167.0,167.0,1000.0,166.4203,166.4203,166.3207,166.3207,1000.0
2016-08-26 10:40:00,166.92,167.05,166.9,166.97,1553.0,166.2411,166.3705,166.2211,166.2909,1553.0
2016-08-26 10:45:00,166.85,166.92,166.6,166.88,2400.0,166.1713,166.2411,165.9224,166.2012,2400.0
2016-08-26 10:50:00,166.88,166.88,166.88,166.88,0.0,166.2012,166.2012,166.2012,166.2012,0.0
2016-08-26 10:55:00,167.04,167.21,166.89,166.95,2845.0,166.3606,166.5299,166.2112,166.2709,2845.0
2016-08-26 11:00:00,166.99,166.99,166.89,166.89,600.0,166.3108,166.3108,166.2112,166.2112,600.0
2016-08-26 11:05:00,166.92,167.07,166.83,166.96,1700.0,166.2411,166.3905,166.1514,166.2809,1700.0
2016-08-26 11:10:00,167.03,167.25,166.98,167.07,8553.0,166.3506,166.5697,166.3008,166.3905,8553.0
2016-08-26 11:15:00,167.06,167.07,166.98,167.04,9719.0,166.3805,166.3905,166.3008,166.3606,9719.0
2016-08-26 11:20:00,167.04,167.08,166.97,167.0,6300.0,166.3606,166.4004,166.2909,166.3207,6300.0
2016-08-26 11:25:00,167.03,167.5,166.9,167.5,14893.0,166.3506,166.8187,166.2211,166.8187,14893.0
2016-08-26 11:30:00,167.39,167.39,167.27,167.38,1100.0,166.7092,166.7092,166.5896,166.6992,1100.0
2016-08-26 11:35:00,167.27,167.31,167.07,167.07,400.0,166.5896,166.6295,166.3905,166.3905,400.0
2016-08-26 11:40:00,167.01,167.01,166.66,166.75,3700.0,166.3307,166.3307,165.9821,166.0718,3700.0
2016-08-26 11:45:00,166.73,166.73,166.68,166.68,400.0,166.0518,166.0518,166.002,166.002,400.0
2016-08-26 11:50:00,166.64,166.74,166.51,166.74,6700.0,165.9622,166.0618,165.8327,166.0618,6700.0
2016-08-26 11:55:00,166.74,166.74,166.74,166.74,0.0,166.0618,166.0618,166.0618,166.0618,0.0
2016-08-26 12:00:00,166.58,166.58,166.08,166.08,1700.0,165.9024,165.9024,165.4045,165.4045,1700.0
2016-08-26 12:05:00,166.2,166.29,166.04,166.29,10320.0,165.524,165.6136,165.3646,165.6136,10320.0
2016-08-26 12:10:00,166.17,166.43,166.07,166.43,1284.0,165.4941,165.7531,165.3945,165.7531,1284.0
2016-08-26 12:15:00,166.26,166.26,166.21,166.21,200.0,165.5837,165.5837,165.534,165.534,200.0
2016-08-26 12:20:00,166.39,166.39,166.39,166.39,100.0,165.7132,165.7132,165.7132,165.7132,100.0
2016-08-26 12:25:00,166.53,166.53,166.34,166.34,200.0,165.8526,165.8526,165.6634,165.6634,200.0
2016-08-26 12:30:00,166.34,166.49,166.07,166.49,1800.0,165.6634,165.8128,165.3945,165.8128,1800.0
2016-08-26 12:35:00,166.6,166.6,166.6,166.6,100.0,165.9224,165.9224,165.9224,165.9224,100.0
2016-08-26 12:40:00,166.5,166.75,166.49,166.75,1140.0,165.8228,166.0718,165.8128,166.0718,1140.0
2016-08-26 12:45:00,166.75,166.75,166.5,166.52,600.0,166.0718,166.0718,165.8228,165.8427,600.0
2016-08-26 12:50:00,166.52,166.52,166.32,166.5,500.0,165.8427,165.8427,165.6435,165.8228,500.0
2016-08-26 12:55:00,166.5,166.56,166.44,166.44,2302.0,165.8228,165.8825,165.763,165.763,2302.0
2016-08-26 13:00:00,166.45,167.08,166.44,167.08,4350.0,165.773,166.4004,165.763,166.4004,4350.0
2016-08-26 13:05:00,166.88,167.34,166.87,167.33,5500.0,166.2012,166.6594,166.1913,166.6494,5500.0
2016-08-26 13:10:00,167.33,167.33,167.33,167.33,0.0,166.6494,166.6494,166.6494,166.6494,0.0
2016-08-26 13:15:00,167.18,167.2,166.91,166.93,1400.0,166.5,166.5199,166.2311,166.251,1400.0
2016-08-26 13:20:00,167.12,167.12,167.12,167.12,100.0,166.4402,166.4402,166.4402,166.4402,100.0
2016-08-26 13:25:00,166.96,167.17,166.95,167.16,3200.0,166.2809,166.49,166.2709,166.4801,3200.0
2016-08-26 13:30:00,166.96,166.96,166.96,166.96,100.0,166.2809,166.2809,166.2809,166.2809,100.0
2016-08-26 13:35:00,166.95,167.06,166.87,166.97,2900.0,166.2709,166.3805,166.1913,166.2909,2900.0
2016-08-26 13:40:00,166.95,166.96,166.95,166.96,200.0,166.2709,166.2809,166.2709,166.2809,200.0
2016-08-26 13:45:00,166.89,167.12,166.83,167.12,3200.0,166.2112,166.4402,166.1514,166.4402,3200.0
2016-08-26 13:50:00,167.12,167.12,167.12,167.12,0.0,166.4402,166.4402,166.4402,166.4402,0.0
2016-08-26 13:55:00,167.08,167.08,166.94,167.02,500.0,166.4004,166.4004,166.261,166.3407,500.0
2016-08-26 14:00:00,166.81,166.81,166.8,166.81,600.0,166.1315,166.1315,166.1216,166.1315,600.0
2016-08-26 14:05:00,166.86,167.0,166.78,166.89,2100.0,166.1813,166.3207,166.1016,166.2112,2100.0
2016-08-26 14:10:00,167.07,167.44,167.06,167.15,1927.0,166.3905,166.7589,166.3805,166.4701,1927.0
2016-08-26 14:15:00,166.89,166.89,166.84,166.84,400.0,166.2112,166.2112,166.1614,166.1614,400.0
2016-08-26 14:20:00,167.02,167.06,166.8,166.95,2100.0,166.3407,166.3805,166.1216,166.2709,2100.0
2016-08-26 14:25:00,166.82,166.93,166.75,166.92,1530.0,166.1415,166.251,166.0718,166.2411,1530.0
2016-08-26 14:30:00,166.9,166.9,166.78,166.88,800.0,166.2211,166.2211,166.1016,166.2012,800.0
2016-08-26 14:35:00,166.9,167.12,166.9,167.12,700.0,166.2211,166.4402,166.2211,166.4402,700.0
2016-08-26 14:40:00,167.02,167.14,166.91,167.06,1500.0,166.3407,166.4602,166.2311,166.3805,1500.0
2016-08-26 14:45:00,167.0,167.0,166.88,167.0,800.0,166.3207,166.3207,166.2012,166.3207,800.0
2016-08-26 14:50:00,166.96,167.0,166.9,166.95,700.0,166.2809,166.3207,166.2211,166.2709,700.0
2016-08-26 14:55:00,166.85,167.0,166.85,167.0,1500.0,166.1713,166.3207,166.1713,166.3207,1500.0
2016-08-26 15:00:00,167.0,167.0,167.0,167.0,0.0,166.3207,166.3207,166.3207,166.3207,0.0
2016-08-26 15:05:00,167.03,167.04,166.82,167.03,1628.0,166.3506,166.3606,166.1415,166.3506,1628.0
2016-08-26 15:10:00,167.03,167.15,167.0,167.02,3500.0,166.3506,166.4701,166.3207,166.3407,3500.0
2016-08-26 15:15:00,167.02,167.02,167.02,167.02,0.0,166.3407,166.3407,166.3407,166.3407,0.0
2016-08-26 15:20:00,167.09,167.14,166.91,167.14,1700.0,166.4104,166.4602,166.2311,166.4602,1700.0
2016-08-26 15:25:00,167.15,167.19,166.87,167.0,13500.0,166.4701,166.51,166.1913,166.3207,13500.0
2016-08-26 15:30:00,167.13,167.17,167.02,167.02,3300.0,166.4502,166.49,166.3407,166.3407,3300.0
2016-08-26 15:35:00,167.01,167.15,166.93,167.14,21599.0,166.3307,166.4701,166.251,166.4602,21599.0
2016-08-26 15:40:00,167.15,167.3,166.95,166.95,26188.0,166.4701,166.6195,166.2709,166.2709,26188.0
2016-08-26 15:45:00,167.0,167.18,166.96,167.04,11627.0,166.3207,166.5,166.2809,166.3606,11627.0
2016-08-26 15:50:00,167.11,167.14,166.93,166.93,2700.0,166.4303,166.4602,166.251,166.251,2700.0
2016-08-26 15:55:00,166.87,167.0,166.87,166.92,8796.0,166.1913,166.3207,166.1913,166.2411,8796.0
2016-08-29 09:30:00,167.01,167.02,167.01,167.02,779.0,166.3307,166.3407,166.3307,166.3407,779.0
2016-08-29 09:35:00,167.31,167.31,166.9,166.9,1950.0,166.6295,166.6295,166.2211,166.2211,1950.0
2016-08-29 09:40:00,166.91,167.62,166.9,167.41,6998.0,166.2311,166.9382,166.2211,166.7291,6998.0
2016-08-29 09:45:00,167.41,168.32,167.41,168.32,6500.0,166.7291,167.6354,166.7291,167.6354,6500.0
2016-08-29 09:50:00,168.22,168.4,167.45,168.0,2200.0,167.5358,167.715,166.7689,167.3167,2200.0
2016-08-29 09:55:00,167.78,167.85,167.21,167.24,2800.0,167.0976,167.1673,166.5299,166.5598,2800.0
2016-08-29 10:00:00,167.4,167.42,166.9,167.0,3900.0,166.7191,166.739,166.2211,166.3207,3900.0
2016-08-29 10:05:00,167.29,167.64,167.29,167.46,3017.0,166.6096,166.9581,166.6096,166.7789,3017.0
2016-08-29 10:10:00,167.23,167.23,166.9,166.96,8375.0,166.5498,166.5498,166.2211,166.2809,8375.0
2016-08-29 10:15:00,167.16,167.18,166.91,166.92,6000.0,166.4801,166.5,166.2311,166.2411,6000.0
2016-08-29 10:20:00,166.91,167.08,166.9,166.98,9222.0,166.2311,166.4004,166.2211,166.3008,9222.0
2016-08-29 10:25:00,167.04,167.06,166.92,167.0,9010.0,166.3606,166.3805,166.2411,166.3207,9010.0
2016-08-29 10:30:00,167.0,167.05,166.8,166.84,8131.0,166.3207,166.3705,166.1216,166.1614,8131.0
2016-08-29 10:35:00,166.9,167.04,166.76,166.77,4999.0,166.2211,166.3606,166.0817,166.0917,4999.0
2016-08-29 10:40:00,166.83,166.83,166.43,166.43,600.0,166.1514,166.1514,165.7531,165.7531,600.0
2016-08-29 10:45:00,166.63,166.73,166.57,166.57,10762.0,165.9522,166.0518,165.8925,165.8925,10762.0
2016-08-29 10:50:00,166.64,166.85,166.63,166.85,2700.0,165.9622,166.1713,165.9522,166.1713,2700.0
2016-08-29 10:55:00,166.9,166.9,166.85,166.85,1000.0,166.2211,166.2211,166.1713,166.1713,1000.0
2016-08-29 11:00:00,166.86,167.06,166.86,166.98,3529.0,166.1813,166.3805,166.1813,166.3008,3529.0
2016-08-29 11:05:00,167.02,167.03,166.88,167.03,5390.0,166.3407,166.3506,166.2012,166.3506,5390.0
2016-08-29 11:10:00,167.02,167.07,166.98,166.98,4671.0,166.3407,166.3905,166.3008,166.3008,4671.0
2016-08-29 11:15:00,167.05,167.05,166.97,167.01,1433.0,166.3705,166.3705,166.2909,166.3307,1433.0
2016-08-29 11:20:00,166.94,167.07,166.92,167.0,2100.0,166.261,166.3905,166.2411,166.3207,2100.0
2016-08-29 11:25:00,166.92,167.07,166.92,167.07,4400.0,166.2411,166.3905,166.2411,166.3905,4400.0
2016-08-29 11:30:00,167.0,167.05,167.0,167.02,700.0,166.3207,166.3705,166.3207,166.3407,700.0
2016-08-29 11:35:00,167.02,167.26,167.0,167.01,3400.0,166.3407,166.5797,166.3207,166.3307,3400.0
2016-08-29 11:40:00,166.91,167.14,166.91,166.99,1100.0,166.2311,166.4602,166.2311,166.3108,1100.0
2016-08-29 11:45:00,167.09,167.18,167.08,167.12,1906.0,166.4104,166.5,166.4004,166.4402,1906.0
2016-08-29 11:50:00,167.27,167.4,167.05,167.17,1900.0,166.5896,166.7191,166.3705,166.49,1900.0
2016-08-29 11:55:00,167.05,167.09,167.05,167.05,300.0,166.3705,166.4104,166.3705,166.3705,300.0
2016-08-29 12:00:00,167.05,167.09,166.99,166.99,1100.0,166.3705,166.4104,166.3108,166.3108,1100.0
2016-08-29 12:05:00,167.09,167.57,167.09,167.57,2000.0,166.4104,166.8884,166.4104,166.8884,2000.0
2016-08-29 12:10:00,167.58,167.7,167.37,167.37,2309.0,166.8984,167.0179,166.6892,166.6892,2309.0
2016-08-29 12:15:00,167.37,167.5,167.37,167.5,2496.0,166.6892,166.8187,166.6892,166.8187,2496.0
2016-08-29 12:20:00,167.38,167.67,167.37,167.67,2800.0,166.6992,166.988,166.6892,166.988,2800.0
2016-08-29 12:25:00,167.67,167.67,167.58,167.59,2500.0,166.988,166.988,166.8984,166.9083,2500.0
2016-08-29 12:30:00,167.59,167.67,167.39,167.39,4646.0,166.9083,166.988,166.7092,166.7092,4646.0
2016-08-29 12:35:00,167.5,167.51,167.07,167.07,1900.0,166.8187,166.8287,166.3905,166.3905,1900.0
2016-08-29 12:40:00,167.19,167.23,167.13,167.14,1888.0,166.51,166.5498,166.4502,166.4602,1888.0
2016-08-29 12:45:00,167.13,167.19,166.97,167.06,7616.0,166.4502,166.51,166.2909,166.3805,7616.0
2016-08-29 12:50:00,167.07,167.11,166.95,167.0,5504.0,166.3905,166.4303,166.2709,166.3207,5504.0
2016-08-29 12:55:00,166.98,167.02,166.92,166.95,14010.0,166.3008,166.3407,166.2411,166.2709,14010.0
2016-08-29 13:00:00,166.97,167.0,166.95,167.0,7448.0,166.2909,166.3207,166.2709,166.3207,7448.0
2016-08-29 13:05:00,166.99,167.07,166.94,166.95,15917.0,166.3108,166.3905,166.261,166.2709,15917.0
2016-08-29 13:10:00,166.95,167.1,166.84,167.0,44750.0,166.2709,166.4203,166.1614,166.3207,44750.0
2016-08-29 13:15:00,167.02,167.05,166.94,166.97,2931.0,166.3407,166.3705,166.261,166.2909,2931.0
2016-08-29 13:20:00,166.97,167.07,166.92,166.98,3644.0,166.2909,166.3905,166.2411,166.3008,3644.0
2016-08-29 13:25:00,167.0,167.0,166.64,166.65,1612.0,166.3207,166.3207,165.9622,165.9722,1612.0
2016-08-29 13:30:00,166.71,166.76,166.53,166.59,3900.0,166.0319,166.0817,165.8526,165.9124,3900.0
2016-08-29 13:35:00,166.57,166.6,166.42,166.45,13895.0,165.8925,165.9224,165.7431,165.773,13895.0
2016-08-29 13:40:00,166.46,166.64,166.21,166.38,7221.0,165.7829,165.9622,165.534,165.7033,7221.0
2016-08-29 13:45:00,166.5,166.53,166.23,166.53,1200.0,165.8228,165.8526,165.5539,165.8526,1200.0
2016-08-29 13:50:00,166.41,166.44,166.31,166.44,726.0,165.7331,165.763,165.6335,165.763,726.0
2016-08-29 13:55:00,166.34,166.34,166.11,166.24,4781.0,165.6634,165.6634,165.4344,165.5638,4781.0
2016-08-29 14:00:00,166.3,166.36,166.3,166.3,1300.0,165.6236,165.6833,165.6236,165.6236,1300.0
2016-08-29 14:05:00,166.41,166.59,166.19,166.32,4000.0,165.7331,165.9124,165.514,165.6435,4000.0
2016-08-29 14:10:00,166.37,166.52,166.25,166.28,8002.0,165.6933,165.8427,165.5738,165.6037,8002.0
2016-08-29 14:15:00,166.34,166.43,166.11,166.11,4602.0,165.6634,165.7531,165.4344,165.4344,4602.0
2016-08-29 14:20:00,166.27,166.47,166.18,166.42,7900.0,165.5937,165.7929,165.5041,165.7431,7900.0
2016-08-29 14:25:00,166.36,166.47,166.36,166.38,2604.0,165.6833,165.7929,165.6833,165.7033,2604.0
2016-08-29 14:30:00,166.42,166.54,166.4,166.4,1500.0,165.7431,165.8626,165.7232,165.7232,1500.0
2016-08-29 14:35:00,166.46,166.5,166.33,166.43,2500.0,165.7829,165.8228,165.6535,165.7531,2500.0
2016-08-29 14:40:00,166.37,166.52,166.18,166.5,11700.0,165.6933,165.8427,165.5041,165.8228,11700.0
2016-08-29 14:45:00,166.51,166.51,166.29,166.38,2378.0,165.8327,165.8327,165.6136,165.7033,2378.0
2016-08-29 14:50:00,166.39,166.53,166.39,166.53,3865.0,165.7132,165.8526,165.7132,165.8526,3865.0
2016-08-29 14:55:00,166.5,166.56,166.44,166.48,15346.0,165.8228,165.8825,165.763,165.8029,15346.0
2016-08-29 15:00:00,166.46,166.56,166.43,166.43,3041.0,165.7829,165.8825,165.7531,165.7531,3041.0
2016-08-29 15:05:00,166.55,166.79,166.48,166.72,7900.0,165.8726,166.1116,165.8029,166.0419,7900.0
2016-08-29 15:10:00,166.67,166.73,166.55,166.6,2800.0,165.9921,166.0518,165.8726,165.9224,2800.0
2016-08-29 15:15:00,166.52,166.61,166.51,166.61,2800.0,165.8427,165.9323,165.8327,165.9323,2800.0
2016-08-29 15:20:00,166.6,166.66,166.4,166.49,5300.0,165.9224,165.9821,165.7232,165.8128,5300.0
2016-08-29 15:25:00,166.5,166.59,166.4,166.4,3800.0,165.8228,165.9124,165.7232,165.7232,3800.0
2016-08-29 15:30:00,166.43,166.48,166.4,166.43,3100.0,165.7531,165.8029,165.7232,165.7531,3100.0
2016-08-29 15:35:00,166.47,166.52,166.29,166.29,3882.0,165.7929,165.8427,165.6136,165.6136,3882.0
2016-08-29 15:40:00,166.39,166.49,166.3,166.34,2900.0,165.7132,165.8128,165.6236,165.6634,2900.0
2016-08-29 15:45:00,166.36,166.42,166.35,166.39,3300.0,165.6833,165.7431,165.6734,165.7132,3300.0
2016-08-29 15:50:00,166.39,166.63,166.38,166.42,5500.0,165.7132,165.9522,165.7033,165.7431,5500.0
2016-08-29 15:55:00,166.43,166.59,166.37,166.57,10760.0,165.7531,165.9124,165.6933,165.8925,10760.0
2016-08-30 09:30:00,167.55,167.55,166.42,167.05,7072.0,166.8685,166.8685,165.7431,166.3705,7072.0
2016-08-30 09:35:00,167.2,167.65,167.2,167.53,3700.0,166.5199,166.9681,166.5199,166.8486,3700.0
2016-08-30 09:40:00,167.36,167.53,167.04,167.2,800.0,166.6793,166.8486,166.3606,166.5199,800.0
2016-08-30 09:45:00,166.86,166.86,166.85,166.86,350.0,166.1813,166.1813,166.1713,166.1813,350.0
2016-08-30 09:50:00,166.8,167.11,166.8,166.84,900.0,166.1216,166.4303,166.1216,166.1614,900.0
2016-08-30 09:55:00,166.84,167.1,166.84,166.87,2350.0,166.1614,166.4203,166.1614,166.1913,2350.0
2016-08-30 10:00:00,166.81,167.0,166.8,166.93,7305.0,166.1315,166.3207,166.1216,166.251,7305.0
2016-08-30 10:05:00,166.66,166.74,166.21,166.64,4829.0,165.9821,166.0618,165.534,165.9622,4829.0
2016-08-30 10:10:00,166.62,166.88,166.48,166.55,2179.0,165.9423,166.2012,165.8029,165.8726,2179.0
2016-08-30 10:15:00,166.52,166.69,166.19,166.46,6025.0,165.8427,166.012,165.514,165.7829,6025.0
2016-08-30 10:20:00,166.7,166.85,166.25,166.84,5321.0,166.022,166.1713,165.5738,166.1614,5321.0
2016-08-30 10:25:00,166.71,166.91,166.5,166.84,8186.0,166.0319,166.2311,165.8228,166.1614,8186.0
2016-08-30 10:30:00,166.72,166.77,166.44,166.44,3300.0,166.0419,166.0917,165.763,165.763,3300.0
2016-08-30 10:35:00,166.49,166.73,166.48,166.53,3301.0,165.8128,166.0518,165.8029,165.8526,3301.0
2016-08-30 10:40:00,166.63,166.67,166.63,166.67,698.0,165.9522,165.9921,165.9522,165.9921,698.0
2016-08-30 10:45:00,166.83,166.83,166.74,166.74,200.0,166.1514,166.1514,166.0618,166.0618,200.0
2016-08-30 10:50:00,166.76,166.99,166.76,166.99,1000.0,166.0817,166.3108,166.0817,166.3108,1000.0
2016-08-30 10:55:00,166.78,167.0,166.78,167.0,500.0,166.1016,166.3207,166.1016,166.3207,500.0
2016-08-30 11:00:00,166.98,167.13,166.91,167.07,2150.0,166.3008,166.4502,166.2311,166.3905,2150.0
2016-08-30 11:05:00,167.23,167.25,167.13,167.25,700.0,166.5498,166.5697,166.4502,166.5697,700.0
2016-08-30 11:10:00,167.23,167.23,167.07,167.07,800.0,166.5498,166.5498,166.3905,166.3905,800.0
2016-08-30 11:15:00,167.01,167.08,166.93,167.05,700.0,166.3307,166.4004,166.251,166.3705,700.0
2016-08-30 11:20:00,166.92,167.1,166.91,167.1,400.0,166.2411,166.4203,166.2311,166.4203,400.0
2016-08-30 11:25:00,167.02,167.05,166.73,166.87,2400.0,166.3407,166.3705,166.0518,166.1913,2400.0
2016-08-30 11:30:00,166.78,167.01,166.78,167.01,4700.0,166.1016,166.3307,166.1016,166.3307,4700.0
2016-08-30 11:35:00,166.95,167.06,166.88,167.06,1244.0,166.2709,166.3805,166.2012,166.3805,1244.0
2016-08-30 11:40:00,167.01,167.01,166.88,166.88,1100.0,166.3307,166.3307,166.2012,166.2012,1100.0
2016-08-30 11:45:00,166.84,166.94,166.83,166.83,404.0,166.1614,166.261,166.1514,166.1514,404.0
2016-08-30 11:50:00,166.84,167.0,166.83,167.0,4391.0,166.1614,166.3207,166.1514,166.3207,4391.0
2016-08-30 11:55:00,167.01,167.01,166.49,166.54,9021.0,166.3307,166.3307,165.8128,165.8626,9021.0
2016-08-30 12:00:00,166.49,166.92,166.49,166.92,3100.0,165.8128,166.2411,165.8128,166.2411,3100.0
2016-08-30 12:05:00,166.83,166.83,166.66,166.81,4057.0,166.1514,166.1514,165.9821,166.1315,4057.0
2016-08-30 12:10:00,166.63,166.72,166.54,166.7,4437.0,165.9522,166.0419,165.8626,166.022,4437.0
2016-08-30 12:15:00,166.71,166.86,166.6,166.67,2900.0,166.0319,166.1813,165.9224,165.9921,2900.0
2016-08-30 12:20:00,166.68,166.81,166.66,166.8,1900.0,166.002,166.1315,165.9821,166.1216,1900.0
2016-08-30 12:25:00,166.67,166.88,166.67,166.79,1300.0,165.9921,166.2012,165.9921,166.1116,1300.0
2016-08-30 12:30:00,166.87,167.02,166.82,166.82,2552.0,166.1913,166.3407,166.1415,166.1415,2552.0
2016-08-30 12:35:00,166.79,167.0,166.77,166.87,1884.0,166.1116,166.3207,166.0917,166.1913,1884.0
2016-08-30 12:40:00,167.0,167.0,166.81,166.81,1300.0,166.3207,166.3207,166.1315,166.1315,1300.0
2016-08-30 12:45:00,166.81,166.81,166.81,166.81,200.0,166.1315,166.1315,166.1315,166.1315,200.0
2016-08-30 12:50:00,166.72,166.95,166.52,166.75,1200.0,166.0419,166.2709,165.8427,166.0718,1200.0
2016-08-30 12:55:00,166.62,166.97,166.62,166.97,1300.0,165.9423,166.2909,165.9423,166.2909,1300.0
2016-08-30 13:00:00,166.69,166.78,166.63,166.64,6831.0,166.012,166.1016,165.9522,165.9622,6831.0
2016-08-30 13:05:00,166.69,166.7,166.62,166.64,3390.0,166.012,166.022,165.9423,165.9622,3390.0
2016-08-30 13:10:00,166.63,166.65,166.52,166.52,2690.0,165.9522,165.9722,165.8427,165.8427,2690.0
2016-08-30 13:15:00,166.56,166.7,166.51,166.7,1450.0,165.8825,166.022,165.8327,166.022,1450.0
2016-08-30 13:20:00,166.69,166.75,166.61,166.75,2540.0,166.012,166.0718,165.9323,166.0718,2540.0
2016-08-30 13:25:00,166.74,166.89,166.63,166.63,1900.0,166.0618,166.2112,165.9522,165.9522,1900.0
2016-08-30 13:30:00,166.63,166.78,166.63,166.72,2900.0,165.9522,166.1016,165.9522,166.0419,2900.0
2016-08-30 13:35:00,166.7,166.79,166.62,166.75,4050.0,166.022,166.1116,165.9423,166.0718,4050.0
2016-08-30 13:40:00,166.84,166.84,166.6,166.65,11235.0,166.1614,166.1614,165.9224,165.9722,11235.0
2016-08-30 13:45:00,166.62,166.8,166.59,166.6,12001.0,165.9423,166.1216,165.9124,165.9224,12001.0
2016-08-30 13:50:00,166.57,166.71,166.56,166.62,2900.0,165.8925,166.0319,165.8825,165.9423,2900.0
2016-08-30 13:55:00,166.84,166.85,166.68,166.71,3342.0,166.1614,166.1713,166.002,166.0319,3342.0
2016-08-30 14:00:00,166.65,166.67,166.4,166.52,3520.0,165.9722,165.9921,165.7232,165.8427,3520.0
2016-08-30 14:05:00,166.45,166.59,166.45,166.59,4434.0,165.773,165.9124,165.773,165.9124,4434.0
2016-08-30 14:10:00,166.62,166.68,166.5,166.6,10100.0,165.9423,166.002,165.8228,165.9224,10100.0
2016-08-30 14:15:00,166.55,166.61,166.54,166.6,5503.0,165.8726,165.9323,165.8626,165.9224,5503.0
2016-08-30 14:20:00,166.57,166.8,166.57,166.8,1200.0,165.8925,166.1216,165.8925,166.1216,1200.0
2016-08-30 14:25:00,166.87,166.88,166.74,166.84,1100.0,166.1913,166.2012,166.0618,166.1614,1100.0
2016-08-30 14:30:00,166.75,166.75,166.52,166.65,3492.0,166.0718,166.0718,165.8427,165.9722,3492.0
2016-08-30 14:35:00,166.69,166.71,166.61,166.71,1000.0,166.012,166.0319,165.9323,166.0319,1000.0
2016-08-30 14:40:00,166.87,166.93,166.75,166.92,1100.0,166.1913,166.251,166.0718,166.2411,1100.0
2016-08-30 14:45:00,166.68,166.81,166.68,166.81,700.0,166.002,166.1315,166.002,166.1315,700.0
2016-08-30 14:50:00,166.95,166.99,166.88,166.88,300.0,166.2709,166.3108,166.2012,166.2012,300.0
2016-08-30 14:55:00,166.87,167.08,166.68,166.8,5203.0,166.1913,166.4004,166.002,166.1216,5203.0
2016-08-30 15:00:00,166.73,166.84,166.65,166.71,10300.0,166.0518,166.1614,165.9722,166.0319,10300.0
2016-08-30 15:05:00,166.65,167.06,166.65,167.06,1665.0,165.9722,166.3805,165.9722,166.3805,1665.0
2016-08-30 15:10:00,166.89,166.99,166.85,166.99,3960.0,166.2112,166.3108,166.1713,166.3108,3960.0
2016-08-30 15:15:00,166.97,166.97,166.6,166.92,2900.0,166.2909,166.2909,165.9224,166.2411,2900.0
2016-08-30 15:20:00,166.7,166.9,166.67,166.83,3100.0,166.022,166.2211,165.9921,166.1514,3100.0
2016-08-30 15:25:00,166.86,166.96,166.61,166.61,2840.0,166.1813,166.2809,165.9323,165.9323,2840.0
2016-08-30 15:30:00,166.66,166.89,166.6,166.67,4596.0,165.9821,166.2112,165.9224,165.9921,4596.0
2016-08-30 15:35:00,166.67,166.96,166.67,166.92,1600.0,165.9921,166.2809,165.9921,166.2411,1600.0
2016-08-30 15:40:00,166.95,167.03,166.76,166.86,3898.0,166.2709,166.3506,166.0817,166.1813,3898.0
2016-08-30 15:45:00,166.92,166.97,166.74,166.82,3400.0,166.2411,166.2909,166.0618,166.1415,3400.0
2016-08-30 15:50:00,166.75,166.98,166.74,166.91,2500.0,166.0718,166.3008,166.0618,166.2311,2500.0
2016-08-30 15:55:00,166.79,167.0,166.7,166.9,6957.0,166.1116,166.3207,166.022,166.2211,6957.0
2016-08-31 09:30:00,167.42,167.42,167.42,167.42,1435.0,166.739,166.739,166.739,166.739,1435.0
2016-08-31 09:35:00,167.0,167.49,166.71,167.49,10800.0,166.3207,166.8087,166.0319,166.8087,10800.0
2016-08-31 09:40:00,167.49,167.82,167.07,167.82,11000.0,166.8087,167.1374,166.3905,167.1374,11000.0
2016-08-31 09:45:00,167.47,168.21,167.47,167.98,3200.0,166.7888,167.5258,166.7888,167.2968,3200.0
2016-08-31 09:50:00,167.98,167.98,167.51,167.51,2200.0,167.2968,167.2968,166.8287,166.8287,2200.0
2016-08-31 09:55:00,167.73,168.44,167.73,168.37,1800.0,167.0478,167.7549,167.0478,167.6852,1800.0
2016-08-31 10:00:00,168.45,168.98,168.31,168.95,13250.0,167.7648,168.2927,167.6254,168.2628,13250.0
2016-08-31 10:05:00,168.79,169.0,168.79,168.93,11700.0,168.1035,168.3126,168.1035,168.2429,11700.0
2016-08-31 10:10:00,168.87,169.0,167.89,168.43,6000.0,168.1831,168.3126,167.2071,167.7449,6000.0
2016-08-31 10:15:00,168.03,170.76,168.03,169.16,44230.0,167.3465,170.0654,167.3465,168.472,44230.0
2016-08-31 10:20:00,169.5,169.5,169.16,169.3,7182.0,168.8106,168.8106,168.472,168.6114,7182.0
2016-08-31 10:25:00,169.3,170.38,169.3,170.14,10176.0,168.6114,169.687,168.6114,169.448,10176.0
2016-08-31 10:30:00,170.06,170.21,170.06,170.14,2200.0,169.3683,169.5177,169.3683,169.448,2200.0
2016-08-31 10:35:00,169.8,169.95,169.35,169.67,3194.0,169.1093,169.2587,168.6612,168.9799,3194.0
2016-08-31 10:40:00,169.46,169.89,169.46,169.72,820.0,168.7707,169.199,168.7707,169.0297,820.0
2016-08-31 10:45:00,169.49,170.0,169.35,170.0,3600.0,168.8006,169.3085,168.6612,169.3085,3600.0
2016-08-31 10:50:00,170.06,170.3,170.0,170.26,2120.0,169.3683,169.6073,169.3085,169.5675,2120.0
2016-08-31 10:55:00,170.18,170.23,170.0,170.17,2742.0,169.4878,169.5376,169.3085,169.4778,2742.0
2016-08-31 11:00:00,170.17,170.17,169.67,169.8,3100.0,169.4778,169.4778,168.9799,169.1093,3100.0
2016-08-31 11:05:00,169.82,170.0,169.73,169.81,3050.0,169.1293,169.3085,169.0396,169.1193,3050.0
2016-08-31 11:10:00,170.04,170.04,169.75,170.0,5868.0,169.3484,169.3484,169.0596,169.3085,5868.0
2016-08-31 11:15:00,169.93,170.1,169.85,170.09,12770.0,169.2388,169.4081,169.1591,169.3982,12770.0
2016-08-31 11:20:00,170.09,170.41,169.98,170.24,4500.0,169.3982,169.7169,169.2886,169.5476,4500.0
2016-08-31 11:25:00,170.28,170.43,170.28,170.31,900.0,169.5874,169.7368,169.5874,169.6173,900.0
2016-08-31 11:30:00,170.18,170.18,170.03,170.03,500.0,169.4878,169.4878,169.3384,169.3384,500.0
2016-08-31 11:35:00,170.44,170.44,170.27,170.28,800.0,169.7467,169.7467,169.5774,169.5874,800.0
2016-08-31 11:40:00,170.28,170.39,170.2,170.39,2500.0,169.5874,169.6969,169.5077,169.6969,2500.0
2016-08-31 11:45:00,170.45,170.46,170.22,170.46,2020.0,169.7567,169.7667,169.5276,169.7667,2020.0
2016-08-31 11:50:00,170.29,170.38,170.24,170.28,1300.0,169.5974,169.687,169.5476,169.5874,1300.0
2016-08-31 11:55:00,170.19,170.32,170.14,170.2,1500.0,169.4978,169.6272,169.448,169.5077,1500.0
2016-08-31 12:00:00,170.14,170.14,169.59,169.59,6075.0,169.448,169.448,168.9002,168.9002,6075.0
2016-08-31 12:05:00,169.59,169.84,169.59,169.81,1376.0,168.9002,169.1492,168.9002,169.1193,1376.0
2016-08-31 12:10:00,169.6,169.66,169.44,169.44,2720.0,168.9102,168.9699,168.7508,168.7508,2720.0
2016-08-31 12:15:00,169.4,169.66,169.28,169.48,7250.0,168.711,168.9699,168.5915,168.7907,7250.0
2016-08-31 12:20:00,169.5,169.99,169.5,169.9,3300.0,168.8106,169.2986,168.8106,169.2089,3300.0
2016-08-31 12:25:00,169.81,170.17,169.81,169.95,2950.0,169.1193,169.4778,169.1193,169.2587,2950.0
2016-08-31 12:30:00,169.95,169.95,169.95,169.95,0.0,169.2587,169.2587,169.2587,169.2587,0.0
2016-08-31 12:35:00,169.94,170.21,169.85,169.85,2200.0,169.2488,169.5177,169.1591,169.1591,2200.0
2016-08-31 12:40:00,169.95,170.03,169.8,169.85,3200.0,169.2587,169.3384,169.1093,169.1591,3200.0
2016-08-31 12:45:00,169.83,170.46,169.83,170.43,2877.0,169.1392,169.7667,169.1392,169.7368,2877.0
2016-08-31 12:50:00,170.24,170.36,170.05,170.05,1700.0,169.5476,169.6671,169.3583,169.3583,1700.0
2016-08-31 12:55:00,170.09,170.35,170.09,170.27,132369.0,169.3982,169.6571,169.3982,169.5774,132369.0
2016-08-31 13:00:00,170.32,170.32,170.06,170.06,8297.0,169.6272,169.6272,169.3683,169.3683,8297.0
2016-08-31 13:05:00,170.26,170.45,170.25,170.45,18495.0,169.5675,169.7567,169.5575,169.7567,18495.0
2016-08-31 13:10:00,170.34,170.82,170.34,170.58,3270.0,169.6472,170.1252,169.6472,169.8862,3270.0
2016-08-31 13:15:00,170.63,170.89,170.55,170.88,2500.0,169.936,170.1949,169.8563,170.185,2500.0
2016-08-31 13:20:00,170.78,171.3,170.74,171.07,7485.0,170.0854,170.6032,170.0455,170.3742,7485.0
2016-08-31 13:25:00,171.3,171.3,170.93,171.2,4686.0,170.6032,170.6032,170.2348,170.5037,4686.0
2016-08-31 13:30:00,171.03,171.03,170.55,170.71,4303.0,170.3343,170.3343,169.8563,170.0156,4303.0
2016-08-31 13:35:00,170.74,171.01,170.61,170.98,4272.0,170.0455,170.3144,169.9161,170.2845,4272.0
2016-08-31 13:40:00,170.99,171.24,170.98,171.06,3900.0,170.2945,170.5435,170.2845,170.3642,3900.0
2016-08-31 13:45:00,171.08,171.21,171.0,171.11,5600.0,170.3841,170.5136,170.3045,170.414,5600.0
2016-08-31 13:50:00,171.13,171.78,171.1,171.59,8034.0,170.4339,171.0813,170.4041,170.8921,8034.0
2016-08-31 13:55:00,171.64,172.05,171.48,171.94,11200.0,170.9419,171.3502,170.7825,171.2406,11200.0
2016-08-31 14:00:00,171.99,172.12,171.71,171.81,11580.0,171.2904,171.4199,171.0116,171.1112,11580.0
2016-08-31 14:05:00,171.86,172.43,171.86,172.3,9754.0,171.161,171.7287,171.161,171.5992,9754.0
2016-08-31 14:10:00,172.14,172.86,172.14,172.69,18342.0,171.4398,172.1569,171.4398,171.9876,18342.0
2016-08-31 14:15:00,172.68,172.89,172.45,172.65,10727.0,171.9776,172.1868,171.7486,171.9478,10727.0
2016-08-31 14:20:00,172.36,172.67,172.36,172.67,3095.0,171.6589,171.9677,171.6589,171.9677,3095.0
2016-08-31 14:25:00,172.66,172.85,172.63,172.79,3551.0,171.9577,172.1469,171.9278,172.0872,3551.0
2016-08-31 14:30:00,172.85,173.17,172.59,172.79,18900.0,172.1469,172.4656,171.888,172.0872,18900.0
2016-08-31 14:35:00,172.66,172.74,172.42,172.49,4200.0,171.9577,172.0374,171.7187,171.7884,4200.0
2016-08-31 14:40:00,172.38,172.8,172.27,172.6,4750.0,171.6789,172.0971,171.5693,171.898,4750.0
2016-08-31 14:45:00,172.48,172.65,172.21,172.44,7600.0,171.7784,171.9478,171.5095,171.7386,7600.0
2016-08-31 14:50:00,172.26,172.34,171.62,171.75,35557.0,171.5593,171.639,170.9219,171.0514,35557.0
2016-08-31 14:55:00,171.8,172.09,171.75,172.01,15088.0,171.1012,171.39,171.0514,171.3104,15088.0
2016-08-31 15:00:00,171.82,172.31,171.8,172.31,7890.0,171.1211,171.6091,171.1012,171.6091,7890.0
2016-08-31 15:05:00,172.18,172.65,172.11,172.6,25734.0,171.4797,171.9478,171.41,171.898,25734.0
2016-08-31 15:10:00,172.47,172.86,172.47,172.8,4596.0,171.7685,172.1569,171.7685,172.0971,4596.0
2016-08-31 15:15:00,172.8,172.8,172.24,172.24,1289.0,172.0971,172.0971,171.5394,171.5394,1289.0
2016-08-31 15:20:00,172.24,172.48,172.24,172.48,1800.0,171.5394,171.7784,171.5394,171.7784,1800.0
2016-08-31 15:25:00,172.34,172.58,172.27,172.36,6400.0,171.639,171.878,171.5693,171.6589,6400.0
2016-08-31 15:30:00,172.5,172.5,171.96,172.13,21000.0,171.7984,171.7984,171.2606,171.4299,21000.0
2016-08-31 15:35:00,172.21,172.36,172.04,172.06,6200.0,171.5095,171.6589,171.3402,171.3602,6200.0
2016-08-31 15:40:00,172.06,172.32,171.92,171.92,14288.0,171.3602,171.6191,171.2207,171.2207,14288.0
2016-08-31 15:45:00,171.9,172.26,171.83,171.91,13764.0,171.2008,171.5593,171.1311,171.2108,13764.0
2016-08-31 15:50:00,171.9,172.26,171.9,171.99,13312.0,171.2008,171.5593,171.2008,171.2904,13312.0
2016-08-31 15:55:00,171.99,172.11,171.9,171.99,26597.0,171.2904,171.41,171.2008,171.2904,26597.0
2016-09-01 09:30:00,172.65,172.65,171.78,171.88,3681.0,171.9478,171.9478,171.0813,171.1809,3681.0
2016-09-01 09:35:00,171.74,172.64,171.6,172.07,3778.0,171.0415,171.9378,170.902,171.3701,3778.0
2016-09-01 09:40:00,171.54,172.03,171.5,172.03,1244.0,170.8423,171.3303,170.8024,171.3303,1244.0
2016-09-01 09:45:00,172.08,173.12,172.08,173.04,6997.0,171.3801,172.4158,171.3801,172.3362,6997.0
2016-09-01 09:50:00,172.8,172.8,172.0,172.26,4300.0,172.0971,172.0971,171.3004,171.5593,4300.0
2016-09-01 09:55:00,172.32,172.86,172.32,172.86,600.0,171.6191,172.1569,171.6191,172.1569,600.0
2016-09-01 10:00:00,172.59,173.23,172.49,172.93,6043.0,171.888,172.5254,171.7884,172.2266,6043.0
2016-09-01 10:05:00,173.06,173.56,172.97,173.27,4860.0,172.3561,172.8541,172.2665,172.5652,4860.0
2016-09-01 10:10:00,173.29,173.29,172.67,172.89,6690.0,172.5852,172.5852,171.9677,172.1868,6690.0
2016-09-01 10:15:00,172.95,173.2,172.79,172.79,4700.0,172.2465,172.4955,172.0872,172.0872,4700.0
2016-09-01 10:20:00,172.77,172.8,172.51,172.51,3900.0,172.0673,172.0971,171.8083,171.8083,3900.0
2016-09-01 10:25:00,172.42,172.42,171.88,172.0,3700.0,171.7187,171.7187,171.1809,171.3004,3700.0
2016-09-01 10:30:00,172.0,172.05,171.54,171.74,6029.0,171.3004,171.3502,170.8423,171.0415,6029.0
2016-09-01 10:35:00,171.88,172.19,171.87,172.19,900.0,171.1809,171.4896,171.1709,171.4896,900.0
2016-09-01 10:40:00,171.97,172.27,171.96,172.27,2988.0,171.2705,171.5693,171.2606,171.5693,2988.0
2016-09-01 10:45:00,172.28,172.3,172.03,172.26,5401.0,171.5793,171.5992,171.3303,171.5593,5401.0
2016-09-01 10:50:00,172.04,172.85,171.91,172.85,7898.0,171.3402,172.1469,171.2108,172.1469,7898.0
2016-09-01 10:55:00,172.88,172.88,172.63,172.72,2400.0,172.1768,172.1768,171.9278,172.0175,2400.0
2016-09-01 11:00:00,172.36,172.82,172.21,172.68,6100.0,171.6589,172.1171,171.5095,171.9776,6100.0
2016-09-01 11:05:00,172.67,172.7,172.18,172.18,2903.0,171.9677,171.9976,171.4797,171.4797,2903.0
2016-09-01 11:10:00,172.18,172.21,172.02,172.2,1489.0,171.4797,171.5095,171.3203,171.4996,1489.0
2016-09-01 11:15:00,172.18,172.29,171.9,171.9,5300.0,171.4797,171.5892,171.2008,171.2008,5300.0
2016-09-01 11:20:00,171.85,171.94,171.66,171.93,4200.0,171.151,171.2406,170.9618,171.2307,4200.0
2016-09-01 11:25:00,171.94,172.4,171.94,172.35,4500.0,171.2406,171.6988,171.2406,171.649,4500.0
2016-09-01 11:30:00,172.29,172.3,172.16,172.16,4826.0,171.5892,171.5992,171.4597,171.4597,4826.0
2016-09-01 11:35:00,172.25,172.25,171.84,171.84,5259.0,171.5494,171.5494,171.1411,171.1411,5259.0
2016-09-01 11:40:00,171.78,171.83,171.75,171.79,2325.0,171.0813,171.1311,171.0514,171.0913,2325.0
2016-09-01 11:45:00,171.83,171.94,171.65,171.72,4904.0,171.1311,171.2406,170.9518,171.0215,4904.0
2016-09-01 11:50:00,171.65,171.65,171.54,171.63,2638.0,170.9518,170.9518,170.8423,170.9319,2638.0
2016-09-01 11:55:00,171.67,171.94,171.67,171.94,3200.0,170.9717,171.2406,170.9717,171.2406,3200.0
2016-09-01 12:00:00,171.83,171.87,171.71,171.78,6782.0,171.1311,171.1709,171.0116,171.0813,6782.0
2016-09-01 12:05:00,171.73,171.75,171.26,171.33,22035.0,171.0315,171.0514,170.5634,170.6331,22035.0
2016-09-01 12:10:00,171.3,171.83,171.16,171.83,16170.0,170.6032,171.1311,170.4638,171.1311,16170.0
2016-09-01 12:15:00,171.77,172.22,171.67,172.0,7858.0,171.0713,171.5195,170.9717,171.3004,7858.0
2016-09-01 12:20:00,171.95,172.59,171.9,172.59,5571.0,171.2506,171.888,171.2008,171.888,5571.0
2016-09-01 12:25:00,172.68,172.71,172.46,172.62,6699.0,171.9776,172.0075,171.7585,171.9179,6699.0
2016-09-01 12:30:00,172.62,172.83,172.62,172.83,1500.0,171.9179,172.127,171.9179,172.127,1500.0
2016-09-01 12:35:00,172.9,173.13,172.72,172.72,11100.0,172.1967,172.4258,172.0175,172.0175,11100.0
2016-09-01 12:40:00,172.9,172.96,172.7,172.7,6914.0,172.1967,172.2565,171.9976,171.9976,6914.0
2016-09-01 12:45:00,172.8,172.93,172.79,172.93,5800.0,172.0971,172.2266,172.0872,172.2266,5800.0
2016-09-01 12:50:00,173.03,173.1,173.02,173.1,400.0,172.3262,172.3959,172.3163,172.3959,400.0
2016-09-01 12:55:00,173.08,173.15,172.88,173.14,11000.0,172.376,172.4457,172.1768,172.4358,11000.0
2016-09-01 13:00:00,173.01,173.44,173.01,173.44,6500.0,172.3063,172.7345,172.3063,172.7345,6500.0
2016-09-01 13:05:00,173.29,173.37,172.93,172.93,7388.0,172.5852,172.6648,172.2266,172.2266,7388.0
2016-09-01 13:10:00,172.93,172.98,172.71,172.71,1700.0,172.2266,172.2764,172.0075,172.0075,1700.0
2016-09-01 13:15:00,172.79,172.84,172.65,172.84,5326.0,172.0872,172.137,171.9478,172.137,5326.0
2016-09-01 13:20:00,172.86,172.86,172.7,172.75,2050.0,172.1569,172.1569,171.9976,172.0473,2050.0
2016-09-01 13:25:00,172.74,172.74,172.33,172.33,1300.0,172.0374,172.0374,171.6291,171.6291,1300.0
2016-09-01 13:30:00,172.56,172.56,172.3,172.3,1097.0,171.8581,171.8581,171.5992,171.5992,1097.0
2016-09-01 13:35:00,172.39,172.4,172.31,172.35,600.0,171.6888,171.6988,171.6091,171.649,600.0
2016-09-01 13:40:00,172.3,172.3,172.11,172.11,1300.0,171.5992,171.5992,171.41,171.41,1300.0
2016-09-01 13:45:00,172.11,172.51,172.11,172.49,4341.0,171.41,171.8083,171.41,171.7884,4341.0
2016-09-01 13:50:00,172.59,172.81,172.59,172.81,400.0,171.888,172.1071,171.888,172.1071,400.0
2016-09-01 13:55:00,172.8,172.8,172.64,172.68,2542.0,172.0971,172.0971,171.9378,171.9776,2542.0
2016-09-01 14:00:00,172.65,172.71,172.44,172.64,1924.0,171.9478,172.0075,171.7386,171.9378,1924.0
2016-09-01 14:05:00,172.6,172.65,172.37,172.58,2200.0,171.898,171.9478,171.6689,171.878,2200.0
2016-09-01 14:10:00,172.59,172.93,172.51,172.93,2644.0,171.888,172.2266,171.8083,172.2266,2644.0
2016-09-01 14:15:00,172.85,172.85,172.57,172.6,1900.0,172.1469,172.1469,171.8681,171.898,1900.0
2016-09-01 14:20:00,172.7,172.78,172.61,172.68,1200.0,171.9976,172.0772,171.9079,171.9776,1200.0
2016-09-01 14:25:00,172.77,173.31,172.72,173.03,26900.0,172.0673,172.6051,172.0175,172.3262,26900.0
2016-09-01 14:30:00,173.36,173.36,173.09,173.09,800.0,172.6549,172.6549,172.386,172.386,800.0
2016-09-01 14:35:00,173.0,173.0,172.84,172.84,1200.0,172.2963,172.2963,172.137,172.137,1200.0
2016-09-01 14:40:00,172.76,172.93,172.75,172.75,2800.0,172.0573,172.2266,172.0473,172.0473,2800.0
2016-09-01 14:45:00,172.55,172.97,172.55,172.77,3200.0,171.8482,172.2665,171.8482,172.0673,3200.0
2016-09-01 14:50:00,172.67,172.83,172.67,172.83,3100.0,171.9677,172.127,171.9677,172.127,3100.0
2016-09-01 14:55:00,172.81,172.81,172.6,172.6,1539.0,172.1071,172.1071,171.898,171.898,1539.0
2016-09-01 15:00:00,172.79,172.81,172.6,172.81,4049.0,172.0872,172.1071,171.898,172.1071,4049.0
2016-09-01 15:05:00,172.77,172.84,172.69,172.75,4000.0,172.0673,172.137,171.9876,172.0473,4000.0
2016-09-01 15:10:00,172.67,172.97,172.67,172.97,2918.0,171.9677,172.2665,171.9677,172.2665,2918.0
2016-09-01 15:15:00,173.06,173.12,173.02,173.12,900.0,172.3561,172.4158,172.3163,172.4158,900.0
2016-09-01 15:20:00,173.12,173.22,173.03,173.22,1100.0,172.4158,172.5154,172.3262,172.5154,1100.0
2016-09-01 15:25:00,173.16,173.17,172.95,173.17,3900.0,172.4557,172.4656,172.2465,172.4656,3900.0
2016-09-01 15:30:00,173.17,173.17,172.95,173.16,1400.0,172.4656,172.4656,172.2465,172.4557,1400.0
2016-09-01 15:35:00,173.16,173.16,172.81,172.95,3663.0,172.4557,172.4557,172.1071,172.2465,3663.0
2016-09-01 15:40:00,172.87,173.35,172.83,173.17,4905.0,172.1669,172.6449,172.127,172.4656,4905.0
2016-09-01 15:45:00,173.18,173.35,173.1,173.35,5359.0,172.4756,172.6449,172.3959,172.6449,5359.0
2016-09-01 15:50:00,173.3,173.53,173.25,173.51,11700.0,172.5951,172.8242,172.5453,172.8043,11700.0
2016-09-01 15:55:00,173.51,173.82,173.48,173.8,17805.0,172.8043,173.113,172.7744,173.0931,17805.0
2016-09-02 09:30:00,178.17,186.81,176.92,185.11,169299.0,177.4453,186.0502,176.2004,184.3571,169299.0
2016-09-02 09:35:00,185.0,185.91,183.13,184.76,49284.0,184.2475,185.1538,182.3851,184.0085,49284.0
2016-09-02 09:40:00,184.7,185.41,183.78,184.28,27667.0,183.9487,184.6559,183.0325,183.5305,27667.0
2016-09-02 09:45:00,184.4,185.35,184.36,184.97,24324.0,183.65,184.5961,183.6101,184.2176,24324.0
2016-09-02 09:50:00,184.97,185.5,183.52,184.9,42249.0,184.2176,184.7455,182.7735,184.1479,42249.0
2016-09-02 09:55:00,184.82,187.94,184.47,187.51,73496.0,184.0683,187.1756,183.7197,186.7473,73496.0
2016-09-02 10:00:00,187.51,188.13,185.82,185.98,39486.0,186.7473,187.3648,185.0642,185.2235,39486.0
2016-09-02 10:05:00,185.88,185.88,184.52,184.7,14629.0,185.1239,185.1239,183.7695,183.9487,14629.0
2016-09-02 10:10:00,184.68,184.81,183.86,184.81,16104.0,183.9288,184.0583,183.1122,184.0583,16104.0
2016-09-02 10:15:00,184.81,185.66,184.8,185.02,10907.0,184.0583,184.9048,184.0483,184.2674,10907.0
2016-09-02 10:20:00,184.95,185.5,184.61,185.2,35600.0,184.1977,184.7455,183.8591,184.4467,35600.0
2016-09-02 10:25:00,185.3,186.16,185.16,185.97,21458.0,184.5463,185.4028,184.4069,185.2136,21458.0
2016-09-02 10:30:00,185.97,186.56,185.97,186.42,18824.0,185.2136,185.8012,185.2136,185.6617,18824.0
2016-09-02 10:35:00,186.41,186.9,186.26,186.55,48447.0,185.6518,186.1398,185.5024,185.7912,48447.0
2016-09-02 10:40:00,186.77,186.8,186.33,186.39,34479.0,186.0103,186.0402,185.5721,185.6319,34479.0
2016-09-02 10:45:00,186.31,186.64,184.93,184.93,26684.0,185.5522,185.8809,184.1778,184.1778,26684.0
2016-09-02 10:50:00,185.08,185.53,184.93,185.16,7348.0,184.3272,184.7754,184.1778,184.4069,7348.0
2016-09-02 10:55:00,185.35,185.41,185.0,185.1,17100.0,184.5961,184.6559,184.2475,184.3471,17100.0
2016-09-02 11:00:00,185.1,185.21,185.0,185.04,13560.0,184.3471,184.4567,184.2475,184.2874,13560.0
2016-09-02 11:05:00,185.15,185.24,185.0,185.2,13629.0,184.3969,184.4865,184.2475,184.4467,13629.0
2016-09-02 11:10:00,185.25,185.25,185.0,185.09,34309.0,184.4965,184.4965,184.2475,184.3372,34309.0
2016-09-02 11:15:00,185.05,185.23,185.0,185.14,2800.0,184.2973,184.4766,184.2475,184.387,2800.0
2016-09-02 11:20:00,185.19,185.83,185.19,185.52,21625.0,184.4368,185.0741,184.4368,184.7654,21625.0
2016-09-02 11:25:00,185.47,185.48,185.01,185.01,2351.0,184.7156,184.7256,184.2575,184.2575,2351.0
2016-09-02 11:30:00,185.0,185.19,185.0,185.19,11344.0,184.2475,184.4368,184.2475,184.4368,11344.0
2016-09-02 11:35:00,185.21,185.3,185.0,185.05,13980.0,184.4567,184.5463,184.2475,184.2973,13980.0
2016-09-02 11:40:00,185.08,185.68,185.01,185.55,8610.0,184.3272,184.9248,184.2575,184.7953,8610.0
2016-09-02 11:45:00,185.64,185.64,185.23,185.23,10605.0,184.8849,184.8849,184.4766,184.4766,10605.0
2016-09-02 11:50:00,185.39,185.54,185.24,185.39,5700.0,184.6359,184.7853,184.4865,184.6359,5700.0
2016-09-02 11:55:00,185.25,185.25,185.0,185.01,2200.0,184.4965,184.4965,184.2475,184.2575,2200.0
2016-09-02 12:00:00,185.02,185.15,185.01,185.07,3090.0,184.2674,184.3969,184.2575,184.3172,3090.0
2016-09-02 12:05:00,185.1,185.1,185.0,185.0,8885.0,184.3471,184.3471,184.2475,184.2475,8885.0
2016-09-02 12:10:00,185.03,185.53,185.02,185.51,6921.0,184.2774,184.7754,184.2674,184.7554,6921.0
2016-09-02 12:15:00,185.41,185.41,185.0,185.07,6250.0,184.6559,184.6559,184.2475,184.3172,6250.0
2016-09-02 12:20:00,185.03,185.03,183.91,184.25,33759.0,184.2774,184.2774,183.162,183.5006,33759.0
2016-09-02 12:25:00,184.24,184.45,183.87,184.18,9200.0,183.4906,183.6998,183.1221,183.4309,9200.0
2016-09-02 12:30:00,184.08,184.25,183.69,183.93,21065.0,183.3313,183.5006,182.9429,183.1819,21065.0
2016-09-02 12:35:00,183.99,184.0,183.67,183.74,5920.0,183.2416,183.2516,182.9229,182.9926,5920.0
2016-09-02 12:40:00,183.74,184.0,183.56,184.0,7100.0,182.9926,183.2516,182.8134,183.2516,7100.0
2016-09-02 12:45:00,183.98,183.98,183.41,183.74,5100.0,183.2317,183.2317,182.664,182.9926,5100.0
2016-09-02 12:50:00,183.79,184.29,183.78,184.29,5950.0,183.0424,183.5404,183.0325,183.5404,5950.0
2016-09-02 12:55:00,184.3,184.73,184.17,184.71,14966.0,183.5504,183.9786,183.4209,183.9587,14966.0
2016-09-02 13:00:00,184.7,185.21,184.59,185.14,9200.0,183.9487,184.4567,183.8392,184.387,9200.0
2016-09-02 13:05:00,185.19,185.33,184.7,184.7,12273.0,184.4368,184.5762,183.9487,183.9487,12273.0
2016-09-02 13:10:00,184.65,185.23,184.64,184.99,4650.0,183.8989,184.4766,183.889,184.2376,4650.0
2016-09-02 13:15:00,184.99,185.15,184.46,184.46,4900.0,184.2376,184.3969,183.7097,183.7097,4900.0
2016-09-02 13:20:00,184.29,184.6,183.93,184.6,10085.0,183.5404,183.8492,183.1819,183.8492,10085.0
2016-09-02 13:25:00,184.65,184.75,184.41,184.63,14751.0,183.8989,183.9985,183.6599,183.879,14751.0
2016-09-02 13:30:00,184.64,184.7,183.99,184.01,6868.0,183.889,183.9487,183.2416,183.2616,6868.0
2016-09-02 13:35:00,183.9,183.9,183.59,183.75,11170.0,183.152,183.152,182.8433,183.0026,11170.0
2016-09-02 13:40:00,183.76,184.11,183.55,183.84,13115.0,183.0126,183.3611,182.8034,183.0922,13115.0
2016-09-02 13:45:00,183.8,183.93,183.6,183.93,6546.0,183.0524,183.1819,182.8532,183.1819,6546.0
2016-09-02 13:50:00,183.99,184.45,183.96,184.37,8920.0,183.2416,183.6998,183.2118,183.6201,8920.0
2016-09-02 13:55:00,184.37,184.5,184.35,184.38,9400.0,183.6201,183.7496,183.6002,183.63,9400.0
2016-09-02 14:00:00,184.36,184.36,183.62,183.82,5500.0,183.6101,183.6101,182.8731,183.0723,5500.0
2016-09-02 14:05:00,183.82,183.86,183.7,183.72,5777.0,183.0723,183.1122,182.9528,182.9727,5777.0
2016-09-02 14:10:00,183.83,183.9,183.6,183.83,5150.0,183.0823,183.152,182.8532,183.0823,5150.0
2016-09-02 14:15:00,183.83,184.17,183.63,183.96,6700.0,183.0823,183.4209,182.8831,183.2118,6700.0
2016-09-02 14:20:00,184.03,184.73,184.02,184.7,13538.0,183.2815,183.9786,183.2715,183.9487,13538.0
2016-09-02 14:25:00,184.8,184.92,184.48,184.92,13072.0,184.0483,184.1678,183.7296,184.1678,13072.0
2016-09-02 14:30:00,185.01,185.28,185.01,185.28,4050.0,184.2575,184.5264,184.2575,184.5264,4050.0
2016-09-02 14:35:00,185.15,185.5,185.0,185.36,8458.0,184.3969,184.7455,184.2475,184.6061,8458.0
2016-09-02 14:40:00,185.35,186.17,185.3,186.03,6663.0,184.5961,185.4128,184.5463,185.2733,6663.0
2016-09-02 14:45:00,185.99,187.25,185.94,186.76,29008.0,185.2335,186.4884,185.1837,186.0004,29008.0
2016-09-02 14:50:00,186.85,186.87,185.93,185.93,15894.0,186.09,186.1099,185.1737,185.1737,15894.0
2016-09-02 14:55:00,185.86,186.17,185.86,186.04,4434.0,185.104,185.4128,185.104,185.2833,4434.0
2016-09-02 15:00:00,185.79,186.07,185.58,185.58,8852.0,185.0343,185.3132,184.8252,184.8252,8852.0
2016-09-02 15:05:00,185.6,185.9,185.5,185.8,6408.0,184.8451,185.1439,184.7455,185.0443,6408.0
2016-09-02 15:10:00,185.55,185.99,185.55,185.71,5669.0,184.7953,185.2335,184.7953,184.9546,5669.0
2016-09-02 15:15:00,185.79,185.8,185.65,185.8,4683.0,185.0343,185.0443,184.8949,185.0443,4683.0
2016-09-02 15:20:00,185.82,186.25,185.61,186.21,5472.0,185.0642,185.4924,184.855,185.4526,5472.0
2016-09-02 15:25:00,186.1,186.19,185.85,186.04,4999.0,185.343,185.4327,185.0941,185.2833,4999.0
2016-09-02 15:30:00,186.06,186.35,186.02,186.06,5258.0,185.3032,185.592,185.2634,185.3032,5258.0
2016-09-02 15:35:00,186.06,186.15,185.89,186.04,18383.0,185.3032,185.3928,185.1339,185.2833,18383.0
2016-09-02 15:40:00,185.97,186.1,185.9,186.1,14504.0,185.2136,185.343,185.1439,185.343,14504.0
2016-09-02 15:45:00,186.04,186.38,186.04,186.27,31537.0,185.2833,185.6219,185.2833,185.5124,31537.0
2016-09-02 15:50:00,186.24,186.74,186.12,186.64,63678.0,185.4825,185.9804,185.363,185.8809,63678.0
2016-09-02 15:55:00,186.62,186.82,186.16,186.16,50289.0,185.8609,186.0601,185.4028,185.4028,50289.0
2016-09-06 09:30:00,187.7,188.52,186.3,186.5,9092.0,186.9365,187.7532,185.5422,185.7414,9092.0
2016-09-06 09:35:00,186.65,186.92,186.38,186.76,2599.0,185.8908,186.1597,185.6219,186.0004,2599.0
2016-09-06 09:40:00,186.85,187.42,186.85,186.96,2550.0,186.09,186.6577,186.09,186.1996,2550.0
2016-09-06 09:45:00,187.02,187.07,186.69,186.77,2200.0,186.2593,186.3091,185.9306,186.0103,2200.0
2016-09-06 09:50:00,186.98,187.06,186.53,186.7,2061.0,186.2195,186.2991,185.7713,185.9406,2061.0
2016-09-06 09:55:00,186.75,186.8,186.4,186.42,2400.0,185.9904,186.0402,185.6418,185.6617,2400.0
2016-09-06 10:00:00,186.38,186.68,186.33,186.37,4196.0,185.6219,185.9207,185.5721,185.612,4196.0
2016-09-06 10:05:00,186.31,186.85,185.99,186.85,7722.0,185.5522,186.09,185.2335,186.09,7722.0
2016-09-06 10:10:00,186.6,186.8,186.35,186.8,2900.0,185.841,186.0402,185.592,186.0402,2900.0
2016-09-06 10:15:00,186.62,186.79,185.92,186.16,2400.0,185.8609,186.0302,185.1638,185.4028,2400.0
2016-09-06 10:20:00,186.46,186.74,186.26,186.52,3993.0,185.7016,185.9804,185.5024,185.7613,3993.0
2016-09-06 10:25:00,186.5,186.87,186.14,186.65,11232.0,185.7414,186.1099,185.3829,185.8908,11232.0
2016-09-06 10:30:00,186.8,186.83,186.4,186.5,4500.0,186.0402,186.0701,185.6418,185.7414,4500.0
2016-09-06 10:35:00,186.52,186.53,186.15,186.16,2000.0,185.7613,185.7713,185.3928,185.4028,2000.0
2016-09-06 10:40:00,186.09,186.12,185.43,185.93,7253.0,185.3331,185.363,184.6758,185.1737,7253.0
2016-09-06 10:45:00,186.03,186.11,185.59,185.59,2400.0,185.2733,185.353,184.8351,184.8351,2400.0
2016-09-06 10:50:00,185.57,185.57,185.56,185.57,700.0,184.8152,184.8152,184.8052,184.8152,700.0
2016-09-06 10:55:00,185.56,186.35,185.52,186.35,9640.0,184.8052,185.592,184.7654,185.592,9640.0
2016-09-06 11:00:00,186.31,186.41,186.19,186.19,2950.0,185.5522,185.6518,185.4327,185.4327,2950.0
2016-09-06 11:05:00,186.09,186.09,185.74,185.84,2800.0,185.3331,185.3331,184.9845,185.0841,2800.0
2016-09-06 11:10:00,185.75,185.77,185.63,185.7,2965.0,184.9945,185.0144,184.875,184.9447,2965.0
2016-09-06 11:15:00,185.7,186.16,185.7,186.06,6242.0,184.9447,185.4028,184.9447,185.3032,6242.0
2016-09-06 11:20:00,185.95,186.09,185.76,185.76,4302.0,185.1937,185.3331,185.0044,185.0044,4302.0
2016-09-06 11:25:00,185.77,185.98,185.77,185.83,4850.0,185.0144,185.2235,185.0144,185.0741,4850.0
2016-09-06 11:30:00,185.84,185.95,185.7,185.95,4000.0,185.0841,185.1937,184.9447,185.1937,4000.0
2016-09-06 11:35:00,186.0,186.01,185.75,185.92,7500.0,185.2435,185.2534,184.9945,185.1638,7500.0
2016-09-06 11:40:00,185.92,186.07,185.87,186.07,10376.0,185.1638,185.3132,185.114,185.3132,10376.0
2016-09-06 11:45:00,186.05,186.35,185.92,186.3,10300.0,185.2933,185.592,185.1638,185.5422,10300.0
2016-09-06 11:50:00,186.38,186.48,186.1,186.25,2778.0,185.6219,185.7215,185.343,185.4924,2778.0
2016-09-06 11:55:00,186.42,186.42,186.05,186.09,2742.0,185.6617,185.6617,185.2933,185.3331,2742.0
2016-09-06 12:00:00,186.22,186.3,186.03,186.03,1600.0,185.4626,185.5422,185.2733,185.2733,1600.0
2016-09-06 12:05:00,186.08,186.18,186.06,186.07,1920.0,185.3231,185.4227,185.3032,185.3132,1920.0
2016-09-06 12:10:00,186.06,186.06,185.9,185.9,677.0,185.3032,185.3032,185.1439,185.1439,677.0
2016-09-06 12:15:00,185.9,185.9,185.72,185.84,900.0,185.1439,185.1439,184.9646,185.0841,900.0
2016-09-06 12:20:00,185.85,186.0,185.8,186.0,1500.0,185.0941,185.2435,185.0443,185.2435,1500.0
2016-09-06 12:25:00,185.92,186.0,185.87,185.92,4365.0,185.1638,185.2435,185.114,185.1638,4365.0
2016-09-06 12:30:00,185.94,186.2,185.94,185.98,2500.0,185.1837,185.4426,185.1837,185.2235,2500.0
2016-09-06 12:35:00,185.94,186.02,185.85,186.02,2800.0,185.1837,185.2634,185.0941,185.2634,2800.0
2016-09-06 12:40:00,185.93,186.2,185.93,186.2,6100.0,185.1737,185.4426,185.1737,185.4426,6100.0
2016-09-06 12:45:00,186.04,186.22,185.92,186.16,3100.0,185.2833,185.4626,185.1638,185.4028,3100.0
2016-09-06 12:50:00,186.07,186.14,186.01,186.12,6319.0,185.3132,185.3829,185.2534,185.363,6319.0
2016-09-06 12:55:00,186.0,186.39,186.0,186.23,3800.0,185.2435,185.6319,185.2435,185.4725,3800.0
2016-09-06 13:00:00,186.15,186.15,185.95,185.95,3800.0,185.3928,185.3928,185.1937,185.1937,3800.0
2016-09-06 13:05:00,185.99,186.1,185.91,186.06,5700.0,185.2335,185.343,185.1538,185.3032,5700.0
2016-09-06 13:10:00,186.04,186.06,185.99,186.04,800.0,185.2833,185.3032,185.2335,185.2833,800.0
2016-09-06 13:15:00,186.12,186.12,185.99,186.0,3435.0,185.363,185.363,185.2335,185.2435,3435.0
2016-09-06 13:20:00,186.0,186.12,185.99,186.12,3900.0,185.2435,185.363,185.2335,185.363,3900.0
2016-09-06 13:25:00,186.12,186.4,186.0,186.4,1500.0,185.363,185.6418,185.2435,185.6418,1500.0
2016-09-06 13:30:00,186.38,186.38,186.2,186.2,600.0,185.6219,185.6219,185.4426,185.4426,600.0
2016-09-06 13:35:00,186.2,186.23,186.14,186.16,767.0,185.4426,185.4725,185.3829,185.4028,767.0
2016-09-06 13:40:00,186.14,186.25,186.09,186.17,1700.0,185.3829,185.4924,185.3331,185.4128,1700.0
2016-09-06 13:45:00,186.25,186.39,186.24,186.39,900.0,185.4924,185.6319,185.4825,185.6319,900.0
2016-09-06 13:50:00,186.41,186.5,186.31,186.42,800.0,185.6518,185.7414,185.5522,185.6617,800.0
2016-09-06 13:55:00,186.35,186.5,186.31,186.31,6830.0,185.592,185.7414,185.5522,185.5522,6830.0
2016-09-06 14:00:00,186.25,186.27,186.18,186.27,1500.0,185.4924,185.5124,185.4227,185.5124,1500.0
2016-09-06 14:05:00,186.21,186.4,186.21,186.23,1900.0,185.4526,185.6418,185.4526,185.4725,1900.0
2016-09-06 14:10:00,186.3,186.32,186.06,186.08,5497.0,185.5422,185.5622,185.3032,185.3231,5497.0
2016-09-06 14:15:00,186.08,186.29,186.04,186.29,2605.0,185.3231,185.5323,185.2833,185.5323,2605.0
2016-09-06 14:20:00,186.3,186.34,186.19,186.3,6115.0,185.5422,185.5821,185.4327,185.5422,6115.0
2016-09-06 14:25:00,186.18,186.52,186.18,186.51,13550.0,185.4227,185.7613,185.4227,185.7514,13550.0
2016-09-06 14:30:00,186.54,186.64,186.54,186.58,700.0,185.7813,185.8809,185.7813,185.8211,700.0
2016-09-06 14:35:00,186.58,186.58,186.4,186.4,1600.0,185.8211,185.8211,185.6418,185.6418,1600.0
2016-09-06 14:40:00,186.35,186.5,186.29,186.29,1403.0,185.592,185.7414,185.5323,185.5323,1403.0
2016-09-06 14:45:00,186.38,186.47,186.38,186.45,1000.0,185.6219,185.7115,185.6219,185.6916,1000.0
2016-09-06 14:50:00,186.38,186.6,186.38,186.6,1700.0,185.6219,185.841,185.6219,185.841,1700.0
2016-09-06 14:55:00,186.63,186.67,186.38,186.39,3458.0,185.8709,185.9107,185.6219,185.6319,3458.0
2016-09-06 15:00:00,186.44,186.5,186.3,186.5,3870.0,185.6817,185.7414,185.5422,185.7414,3870.0
2016-09-06 15:05:00,186.43,186.54,186.4,186.46,5053.0,185.6717,185.7813,185.6418,185.7016,5053.0
2016-09-06 15:10:00,186.5,186.65,186.47,186.47,3400.0,185.7414,185.8908,185.7115,185.7115,3400.0
2016-09-06 15:15:00,186.47,186.63,186.47,186.55,2200.0,185.7115,185.8709,185.7115,185.7912,2200.0
2016-09-06 15:20:00,186.55,186.6,186.43,186.54,3200.0,185.7912,185.841,185.6717,185.7813,3200.0
2016-09-06 15:25:00,186.47,186.52,186.44,186.51,3099.0,185.7115,185.7613,185.6817,185.7514,3099.0
2016-09-06 15:30:00,186.52,186.52,186.43,186.45,5238.0,185.7613,185.7613,185.6717,185.6916,5238.0
2016-09-06 15:35:00,186.43,186.5,186.3,186.5,6781.0,185.6717,185.7414,185.5422,185.7414,6781.0
2016-09-06 15:40:00,186.51,186.51,186.37,186.41,3200.0,185.7514,185.7514,185.612,185.6518,3200.0
2016-09-06 15:45:00,186.43,186.53,186.4,186.42,9181.0,185.6717,185.7713,185.6418,185.6617,9181.0
2016-09-06 15:50:00,186.42,186.58,186.39,186.47,16800.0,185.6617,185.8211,185.6319,185.7115,16800.0
2016-09-06 15:55:00,186.48,186.49,186.24,186.29,36052.0,185.7215,185.7315,185.4825,185.5323,36052.0
2016-09-07 09:30:00,186.31,187.21,186.31,187.16,2345.0,185.5522,186.4485,185.5522,186.3987,2345.0
2016-09-07 09:35:00,186.8,186.9,186.72,186.89,1300.0,186.0402,186.1398,185.9605,186.1298,1300.0
2016-09-07 09:40:00,186.94,186.94,186.6,186.79,3100.0,186.1796,186.1796,185.841,186.0302,3100.0
2016-09-07 09:45:00,186.67,186.74,186.43,186.56,2600.0,185.9107,185.9804,185.6717,185.8012,2600.0
2016-09-07 09:50:00,186.57,186.57,186.0,186.07,3477.0,185.8111,185.8111,185.2435,185.3132,3477.0
2016-09-07 09:55:00,186.15,186.23,185.69,186.0,4100.0,185.3928,185.4725,184.9347,185.2435,4100.0
2016-09-07 10:00:00,186.02,186.36,186.01,186.23,3100.0,185.2634,185.602,185.2534,185.4725,3100.0
2016-09-07 10:05:00,186.11,186.14,185.84,186.05,1800.0,185.353,185.3829,185.0841,185.2933,1800.0
2016-09-07 10:10:00,185.99,186.15,185.99,186.05,1000.0,185.2335,185.3928,185.2335,185.2933,1000.0
2016-09-07 10:15:00,185.97,185.98,185.97,185.97,100.0,185.2136,185.2235,185.2136,185.2136,100.0
2016-09-07 10:20:00,185.84,186.0,185.84,185.88,2000.0,185.0841,185.2435,185.0841,185.1239,2000.0
2016-09-07 10:25:00,185.93,186.11,185.84,186.08,2588.0,185.1737,185.353,185.0841,185.3231,2588.0
2016-09-07 10:30:00,185.85,185.88,185.8,185.88,900.0,185.0941,185.1239,185.0443,185.1239,900.0
2016-09-07 10:35:00,185.98,186.09,185.95,185.95,900.0,185.2235,185.3331,185.1937,185.1937,900.0
2016-09-07 10:40:00,185.91,185.95,185.56,185.56,3034.0,185.1538,185.1937,184.8052,184.8052,3034.0
2016-09-07 10:45:00,185.66,185.71,185.44,185.44,1700.0,184.9048,184.9546,184.6857,184.6857,1700.0
2016-09-07 10:50:00,185.38,185.47,185.25,185.38,5200.0,184.626,184.7156,184.4965,184.626,5200.0
2016-09-07 10:55:00,185.39,185.39,185.05,185.08,2842.0,184.6359,184.6359,184.2973,184.3272,2842.0
2016-09-07 11:00:00,185.0,185.14,185.0,185.0,4192.0,184.2475,184.387,184.2475,184.2475,4192.0
2016-09-07 11:05:00,184.97,184.97,184.82,184.89,6818.0,184.2176,184.2176,184.0683,184.138,6818.0
2016-09-07 11:10:00,184.96,185.06,184.95,185.06,1000.0,184.2077,184.3073,184.1977,184.3073,1000.0
2016-09-07 11:15:00,185.12,185.12,184.65,184.65,4221.0,184.367,184.367,183.8989,183.8989,4221.0
2016-09-07 11:20:00,184.65,184.65,183.8,183.83,15400.0,183.8989,183.8989,183.0524,183.0823,15400.0
2016-09-07 11:25:00,184.16,184.35,184.0,184.34,1100.0,183.4109,183.6002,183.2516,183.5902,1100.0
2016-09-07 11:30:00,184.23,184.34,184.08,184.34,2700.0,183.4807,183.5902,183.3313,183.5902,2700.0
2016-09-07 11:35:00,184.47,184.75,184.34,184.62,5176.0,183.7197,183.9985,183.5902,183.8691,5176.0
2016-09-07 11:40:00,184.61,184.62,184.42,184.42,1638.0,183.8591,183.8691,183.6699,183.6699,1638.0
2016-09-07 11:45:00,184.34,184.4,183.99,184.17,3304.0,183.5902,183.65,183.2416,183.4209,3304.0
2016-09-07 11:50:00,184.15,184.51,184.15,184.49,1600.0,183.401,183.7595,183.401,183.7396,1600.0
2016-09-07 11:55:00,184.53,184.64,184.41,184.43,3987.0,183.7794,183.889,183.6599,183.6798,3987.0
2016-09-07 12:00:00,184.24,184.24,184.17,184.17,600.0,183.4906,183.4906,183.4209,183.4209,600.0
2016-09-07 12:05:00,184.3,184.3,183.95,184.06,2900.0,183.5504,183.5504,183.2018,183.3113,2900.0
2016-09-07 12:10:00,184.03,184.03,183.84,183.84,500.0,183.2815,183.2815,183.0922,183.0922,500.0
2016-09-07 12:15:00,183.85,183.94,183.78,183.83,800.0,183.1022,183.1918,183.0325,183.0823,800.0
2016-09-07 12:20:00,183.8,183.89,183.8,183.86,400.0,183.0524,183.142,183.0524,183.1122,400.0
2016-09-07 12:25:00,183.75,183.91,183.69,183.9,3510.0,183.0026,183.162,182.9429,183.152,3510.0
2016-09-07 12:30:00,184.03,184.04,183.76,183.85,5740.0,183.2815,183.2914,183.0126,183.1022,5740.0
2016-09-07 12:35:00,183.75,183.82,183.75,183.82,600.0,183.0026,183.0723,183.0026,183.0723,600.0
2016-09-07 12:40:00,183.79,183.79,183.79,183.79,100.0,183.0424,183.0424,183.0424,183.0424,100.0
2016-09-07 12:45:00,183.88,183.97,183.84,183.84,800.0,183.1321,183.2217,183.0922,183.0922,800.0
2016-09-07 12:50:00,183.92,183.92,183.78,183.78,917.0,183.1719,183.1719,183.0325,183.0325,917.0
2016-09-07 12:55:00,183.78,183.92,183.48,183.48,1697.0,183.0325,183.1719,182.7337,182.7337,1697.0
2016-09-07 13:00:00,183.58,183.8,183.58,183.65,2050.0,182.8333,183.0524,182.8333,182.903,2050.0
2016-09-07 13:05:00,183.8,183.82,183.78,183.78,800.0,183.0524,183.0723,183.0325,183.0325,800.0
2016-09-07 13:10:00,183.78,183.83,183.63,183.73,2054.0,183.0325,183.0823,182.8831,182.9827,2054.0
2016-09-07 13:15:00,183.73,183.79,183.69,183.69,3294.0,182.9827,183.0424,182.9429,182.9429,3294.0
2016-09-07 13:20:00,183.65,183.65,183.65,183.65,132.0,182.903,182.903,182.903,182.903,132.0
2016-09-07 13:25:00,183.51,183.76,183.51,183.76,1837.0,182.7636,183.0126,182.7636,183.0126,1837.0
2016-09-07 13:30:00,183.66,183.66,183.66,183.66,100.0,182.913,182.913,182.913,182.913,100.0
2016-09-07 13:35:00,183.66,183.66,183.66,183.66,0.0,182.913,182.913,182.913,182.913,0.0
2016-09-07 13:40:00,183.66,183.66,183.66,183.66,0.0,182.913,182.913,182.913,182.913,0.0
2016-09-07 13:45:00,183.7,183.7,183.7,183.7,100.0,182.9528,182.9528,182.9528,182.9528,100.0
2016-09-07 13:50:00,183.6,183.6,183.06,183.15,4239.0,182.8532,182.8532,182.3154,182.405,4239.0
2016-09-07 13:55:00,183.16,183.17,183.0,183.02,2500.0,182.415,182.425,182.2557,182.2756,2500.0
2016-09-07 14:00:00,183.12,183.28,183.08,183.11,2702.0,182.3752,182.5345,182.3353,182.3652,2702.0
2016-09-07 14:05:00,183.21,183.32,183.21,183.22,1911.0,182.4648,182.5744,182.4648,182.4748,1911.0
2016-09-07 14:10:00,183.27,183.36,183.27,183.31,1290.0,182.5246,182.6142,182.5246,182.5644,1290.0
2016-09-07 14:15:00,183.26,183.34,183.16,183.16,5564.0,182.5146,182.5943,182.415,182.415,5564.0
2016-09-07 14:20:00,183.21,183.24,183.16,183.17,2083.0,182.4648,182.4947,182.415,182.425,2083.0
2016-09-07 14:25:00,183.12,183.12,183.06,183.06,749.0,182.3752,182.3752,182.3154,182.3154,749.0
2016-09-07 14:30:00,183.09,183.09,182.97,183.01,6067.0,182.3453,182.3453,182.2258,182.2656,6067.0
2016-09-07 14:35:00,183.04,183.04,183.0,183.03,800.0,182.2955,182.2955,182.2557,182.2855,800.0
2016-09-07 14:40:00,183.0,183.04,182.86,182.88,14306.0,182.2557,182.2955,182.1162,182.1361,14306.0
2016-09-07 14:45:00,182.97,183.09,182.91,182.91,3430.0,182.2258,182.3453,182.166,182.166,3430.0
2016-09-07 14:50:00,183.03,183.08,183.03,183.08,200.0,182.2855,182.3353,182.2855,182.3353,200.0
2016-09-07 14:55:00,183.07,183.08,182.6,182.61,17217.0,182.3254,182.3353,181.8573,181.8672,17217.0
2016-09-07 15:00:00,182.61,182.85,182.54,182.54,7404.0,181.8672,182.1063,181.7975,181.7975,7404.0
2016-09-07 15:05:00,182.55,182.68,182.18,182.2,22101.0,181.8075,181.937,181.439,181.4589,22101.0
2016-09-07 15:10:00,182.17,182.21,181.91,182.0,33985.0,181.429,181.4689,181.1701,181.2597,33985.0
2016-09-07 15:15:00,182.0,182.12,181.96,182.05,9574.0,181.2597,181.3792,181.2199,181.3095,9574.0
2016-09-07 15:20:00,182.03,182.12,182.0,182.12,8130.0,181.2896,181.3792,181.2597,181.3792,8130.0
2016-09-07 15:25:00,182.07,182.1,181.97,182.0,17949.0,181.3294,181.3593,181.2298,181.2597,17949.0
2016-09-07 15:30:00,182.01,182.15,181.98,182.04,32411.0,181.2697,181.4091,181.2398,181.2996,32411.0
2016-09-07 15:35:00,182.03,182.1,182.0,182.01,17852.0,181.2896,181.3593,181.2597,181.2697,17852.0
2016-09-07 15:40:00,182.0,182.03,181.91,182.0,11147.0,181.2597,181.2896,181.1701,181.2597,11147.0
2016-09-07 15:45:00,182.0,182.1,181.99,182.0,11878.0,181.2597,181.3593,181.2498,181.2597,11878.0
2016-09-07 15:50:00,182.01,182.07,181.89,182.03,10406.0,181.2697,181.3294,181.1502,181.2896,10406.0
2016-09-07 15:55:00,182.02,182.07,181.91,181.95,17628.0,181.2796,181.3294,181.1701,181.2099,17628.0
2016-09-08 09:30:00,182.22,182.99,182.22,182.52,2441.0,181.4788,182.2457,181.4788,181.7776,2441.0
2016-09-08 09:35:00,182.52,182.94,181.8,182.0,36832.0,181.7776,182.1959,181.0605,181.2597,36832.0
2016-09-08 09:40:00,182.0,182.15,181.65,181.91,11300.0,181.2597,181.4091,180.9111,181.1701,11300.0
2016-09-08 09:45:00,182.01,182.01,181.5,181.5,6600.0,181.2697,181.2697,180.7618,180.7618,6600.0
2016-09-08 09:50:00,181.37,181.92,181.21,181.67,3700.0,180.6323,181.1801,180.4729,180.9311,3700.0
2016-09-08 09:55:00,181.75,181.9,181.54,181.8,5000.0,181.0107,181.1601,180.8016,181.0605,5000.0
2016-09-08 10:00:00,181.78,182.07,181.64,181.76,5925.0,181.0406,181.3294,180.9012,181.0207,5925.0
2016-09-08 10:05:00,181.86,182.5,181.85,182.24,9000.0,181.1203,181.7577,181.1103,181.4987,9000.0
2016-09-08 10:10:00,182.15,182.43,181.37,181.92,8400.0,181.4091,181.688,180.6323,181.1801,8400.0
2016-09-08 10:15:00,181.98,182.4,181.98,182.18,1600.0,181.2398,181.6581,181.2398,181.439,1600.0
2016-09-08 10:20:00,182.29,182.41,182.18,182.18,2700.0,181.5485,181.6681,181.439,181.439,2700.0
2016-09-08 10:25:00,182.43,182.54,182.12,182.27,10200.0,181.688,181.7975,181.3792,181.5286,10200.0
2016-09-08 10:30:00,182.26,182.43,182.15,182.24,3275.0,181.5187,181.688,181.4091,181.4987,3275.0
2016-09-08 10:35:00,182.36,182.36,182.07,182.11,11036.0,181.6183,181.6183,181.3294,181.3693,11036.0
2016-09-08 10:40:00,182.31,182.58,182.17,182.2,8905.0,181.5685,181.8374,181.429,181.4589,8905.0
2016-09-08 10:45:00,182.21,182.3,181.87,181.9,10066.0,181.4689,181.5585,181.1303,181.1601,10066.0
2016-09-08 10:50:00,181.97,182.37,181.87,182.09,19383.0,181.2298,181.6282,181.1303,181.3494,19383.0
2016-09-08 10:55:00,182.06,182.17,181.69,181.8,18550.0,181.3195,181.429,180.951,181.0605,18550.0
2016-09-08 11:00:00,181.82,182.69,181.82,182.37,21849.0,181.0805,181.9469,181.0805,181.6282,21849.0
2016-09-08 11:05:00,182.32,182.5,182.27,182.4,26599.0,181.5784,181.7577,181.5286,181.6581,26599.0
2016-09-08 11:10:00,182.43,182.43,182.17,182.27,18587.0,181.688,181.688,181.429,181.5286,18587.0
2016-09-08 11:15:00,182.3,182.3,181.9,181.96,16671.0,181.5585,181.5585,181.1601,181.2199,16671.0
2016-09-08 11:20:00,182.02,182.76,181.97,182.76,9551.0,181.2796,182.0166,181.2298,182.0166,9551.0
2016-09-08 11:25:00,182.73,182.81,182.28,182.28,21042.0,181.9868,182.0664,181.5386,181.5386,21042.0
2016-09-08 11:30:00,182.31,182.49,181.88,182.04,22393.0,181.5685,181.7477,181.1402,181.2996,22393.0
2016-09-08 11:35:00,182.09,182.45,181.99,182.05,11568.0,181.3494,181.7079,181.2498,181.3095,11568.0
2016-09-08 11:40:00,182.05,182.05,181.86,181.97,9113.0,181.3095,181.3095,181.1203,181.2298,9113.0
2016-09-08 11:45:00,181.88,182.05,181.88,182.05,3779.0,181.1402,181.3095,181.1402,181.3095,3779.0
2016-09-08 11:50:00,182.05,182.62,181.97,182.43,11658.0,181.3095,181.8772,181.2298,181.688,11658.0
2016-09-08 11:55:00,182.34,182.7,182.34,182.69,4300.0,181.5983,181.9569,181.5983,181.9469,4300.0
2016-09-08 12:00:00,182.68,182.76,182.62,182.69,3450.0,181.937,182.0166,181.8772,181.9469,3450.0
2016-09-08 12:05:00,182.57,182.72,182.01,182.06,13998.0,181.8274,181.9768,181.2697,181.3195,13998.0
2016-09-08 12:10:00,182.07,182.21,182.07,182.15,2818.0,181.3294,181.4689,181.3294,181.4091,2818.0
2016-09-08 12:15:00,182.21,182.63,182.21,182.63,4896.0,181.4689,181.8872,181.4689,181.8872,4896.0
2016-09-08 12:20:00,182.6,182.92,182.48,182.65,5435.0,181.8573,182.176,181.7378,181.9071,5435.0
2016-09-08 12:25:00,182.66,182.66,182.49,182.6,4409.0,181.917,181.917,181.7477,181.8573,4409.0
2016-09-08 12:30:00,182.65,182.92,182.64,182.92,2599.0,181.9071,182.176,181.8971,182.176,2599.0
2016-09-08 12:35:00,182.83,182.92,182.73,182.89,1900.0,182.0864,182.176,181.9868,182.1461,1900.0
2016-09-08 12:40:00,182.9,182.95,182.76,182.84,2120.0,182.1561,182.2059,182.0166,182.0963,2120.0
2016-09-08 12:45:00,182.89,182.89,182.38,182.38,4700.0,182.1461,182.1461,181.6382,181.6382,4700.0
2016-09-08 12:50:00,182.43,183.0,182.42,182.97,3900.0,181.688,182.2557,181.678,182.2258,3900.0
2016-09-08 12:55:00,182.89,183.24,182.6,182.6,8694.0,182.1461,182.4947,181.8573,181.8573,8694.0
2016-09-08 13:00:00,182.65,182.65,182.46,182.46,5623.0,181.9071,181.9071,181.7179,181.7179,5623.0
2016-09-08 13:05:00,182.63,182.81,182.5,182.81,6600.0,181.8872,182.0664,181.7577,182.0664,6600.0
2016-09-08 13:10:00,182.92,182.92,182.57,182.57,2200.0,182.176,182.176,181.8274,181.8274,2200.0
2016-09-08 13:15:00,182.72,182.73,182.6,182.73,700.0,181.9768,181.9868,181.8573,181.9868,700.0
2016-09-08 13:20:00,182.59,182.66,182.46,182.59,2100.0,181.8473,181.917,181.7179,181.8473,2100.0
2016-09-08 13:25:00,182.67,182.68,182.4,182.52,4298.0,181.927,181.937,181.6581,181.7776,4298.0
2016-09-08 13:30:00,182.49,182.62,182.34,182.46,30033.0,181.7477,181.8772,181.5983,181.7179,30033.0
2016-09-08 13:35:00,182.46,182.63,182.31,182.42,5100.0,181.7179,181.8872,181.5685,181.678,5100.0
2016-09-08 13:40:00,182.44,182.55,182.35,182.55,2600.0,181.6979,181.8075,181.6083,181.8075,2600.0
2016-09-08 13:45:00,182.48,182.48,182.3,182.4,5500.0,181.7378,181.7378,181.5585,181.6581,5500.0
2016-09-08 13:50:00,182.41,182.58,182.41,182.48,1600.0,181.6681,181.8374,181.6681,181.7378,1600.0
2016-09-08 13:55:00,182.55,182.58,182.36,182.38,2903.0,181.8075,181.8374,181.6183,181.6382,2903.0
2016-09-08 14:00:00,182.45,182.54,182.41,182.49,2800.0,181.7079,181.7975,181.6681,181.7477,2800.0
2016-09-08 14:05:00,182.53,182.57,182.39,182.5,6300.0,181.7876,181.8274,181.6481,181.7577,6300.0
2016-09-08 14:10:00,182.46,182.66,182.3,182.3,6731.0,181.7179,181.917,181.5585,181.5585,6731.0
2016-09-08 14:15:00,182.3,182.31,182.1,182.28,6430.0,181.5585,181.5685,181.3593,181.5386,6430.0
2016-09-08 14:20:00,182.35,182.47,182.26,182.47,1109.0,181.6083,181.7278,181.5187,181.7278,1109.0
2016-09-08 14:25:00,182.61,182.63,182.24,182.32,3920.0,181.8672,181.8872,181.4987,181.5784,3920.0
2016-09-08 14:30:00,182.26,182.41,182.26,182.31,2000.0,181.5187,181.6681,181.5187,181.5685,2000.0
2016-09-08 14:35:00,182.33,182.55,182.33,182.46,1000.0,181.5884,181.8075,181.5884,181.7179,1000.0
2016-09-08 14:40:00,182.55,183.25,182.55,183.22,3300.0,181.8075,182.5046,181.8075,182.4748,3300.0
2016-09-08 14:45:00,183.28,183.5,183.13,183.5,3700.0,182.5345,182.7536,182.3851,182.7536,3700.0
2016-09-08 14:50:00,183.35,183.47,183.0,183.05,1500.0,182.6042,182.7237,182.2557,182.3055,1500.0
2016-09-08 14:55:00,182.92,183.11,182.88,182.88,1200.0,182.176,182.3652,182.1361,182.1361,1200.0
2016-09-08 15:00:00,182.95,183.06,182.81,183.0,2500.0,182.2059,182.3154,182.0664,182.2557,2500.0
2016-09-08 15:05:00,183.06,183.07,182.83,182.83,1073.0,182.3154,182.3254,182.0864,182.0864,1073.0
2016-09-08 15:10:00,182.84,183.06,182.83,183.0,2090.0,182.0963,182.3154,182.0864,182.2557,2090.0
2016-09-08 15:15:00,183.08,183.08,182.82,182.94,8354.0,182.3353,182.3353,182.0764,182.1959,8354.0
2016-09-08 15:20:00,183.03,183.07,182.82,183.06,740.0,182.2855,182.3254,182.0764,182.3154,740.0
2016-09-08 15:25:00,182.94,183.04,182.82,182.97,10000.0,182.1959,182.2955,182.0764,182.2258,10000.0
2016-09-08 15:30:00,182.97,183.08,182.96,182.97,3429.0,182.2258,182.3353,182.2158,182.2258,3429.0
2016-09-08 15:35:00,182.96,183.0,182.88,182.96,6823.0,182.2158,182.2557,182.1361,182.2158,6823.0
2016-09-08 15:40:00,182.97,183.21,182.96,183.21,4719.0,182.2258,182.4648,182.2158,182.4648,4719.0
2016-09-08 15:45:00,183.1,183.2,182.85,182.98,4250.0,182.3553,182.4548,182.1063,182.2357,4250.0
2016-09-08 15:50:00,183.04,183.19,183.01,183.01,10274.0,182.2955,182.4449,182.2656,182.2656,10274.0
2016-09-08 15:55:00,183.02,183.28,183.0,183.18,18028.0,182.2756,182.5345,182.2557,182.4349,18028.0
2016-09-09 09:30:00,181.86,183.18,181.11,182.73,1876.0,181.1203,182.4349,180.3733,181.9868,1876.0
2016-09-09 09:35:00,181.83,182.5,181.74,182.42,4670.0,181.0904,181.7577,181.0008,181.678,4670.0
2016-09-09 09:40:00,182.31,182.44,182.08,182.12,2287.0,181.5685,181.6979,181.3394,181.3792,2287.0
2016-09-09 09:45:00,182.38,182.44,182.0,182.05,1353.0,181.6382,181.6979,181.2597,181.3095,1353.0
2016-09-09 09:50:00,181.86,181.86,181.86,181.86,100.0,181.1203,181.1203,181.1203,181.1203,100.0
2016-09-09 09:55:00,181.68,181.83,181.37,181.77,700.0,180.941,181.0904,180.6323,181.0307,700.0
2016-09-09 10:00:00,181.66,181.66,181.13,181.41,1800.0,180.9211,180.9211,180.3933,180.6721,1800.0
2016-09-09 10:05:00,181.45,181.65,181.27,181.27,1200.0,180.712,180.9111,180.5327,180.5327,1200.0
2016-09-09 10:10:00,181.39,181.66,181.33,181.66,1100.0,180.6522,180.9211,180.5925,180.9211,1100.0
2016-09-09 10:15:00,181.88,181.9,181.71,181.74,1600.0,181.1402,181.1601,180.9709,181.0008,1600.0
2016-09-09 10:20:00,181.62,181.83,181.3,181.56,3539.0,180.8813,181.0904,180.5626,180.8215,3539.0
2016-09-09 10:25:00,181.27,181.35,181.27,181.34,200.0,180.5327,180.6124,180.5327,180.6024,200.0
2016-09-09 10:30:00,181.5,181.51,181.13,181.33,9610.0,180.7618,180.7717,180.3933,180.5925,9610.0
2016-09-09 10:35:00,181.42,181.47,181.12,181.43,4549.0,180.6821,180.7319,180.3833,180.692,4549.0
2016-09-09 10:40:00,181.3,181.38,181.06,181.06,2000.0,180.5626,180.6422,180.3235,180.3235,2000.0
2016-09-09 10:45:00,181.26,181.26,180.54,180.81,15057.0,180.5227,180.5227,179.8057,180.0746,15057.0
2016-09-09 10:50:00,180.9,181.36,180.9,181.29,1100.0,180.1642,180.6223,180.1642,180.5526,1100.0
2016-09-09 10:55:00,181.63,181.63,180.75,181.08,8350.0,180.8912,180.8912,180.0148,180.3435,8350.0
2016-09-09 11:00:00,181.08,181.2,180.51,180.51,5248.0,180.3435,180.463,179.7758,179.7758,5248.0
2016-09-09 11:05:00,180.6,181.16,180.51,181.16,2800.0,179.8654,180.4231,179.7758,180.4231,2800.0
2016-09-09 11:10:00,181.12,181.14,180.69,180.86,4476.0,180.3833,180.4032,179.9551,180.1244,4476.0
2016-09-09 11:15:00,180.98,180.98,180.6,180.72,10379.0,180.2439,180.2439,179.8654,179.9849,10379.0
2016-09-09 11:20:00,180.71,180.72,180.51,180.56,6222.0,179.975,179.9849,179.7758,179.8256,6222.0
2016-09-09 11:25:00,180.51,180.99,180.34,180.9,3200.0,179.7758,180.2538,179.6065,180.1642,3200.0
2016-09-09 11:30:00,180.95,181.07,180.71,180.73,4865.0,180.214,180.3335,179.975,179.9949,4865.0
2016-09-09 11:35:00,180.79,180.9,180.7,180.74,5083.0,180.0546,180.1642,179.965,180.0049,5083.0
2016-09-09 11:40:00,180.82,180.82,180.73,180.73,550.0,180.0845,180.0845,179.9949,179.9949,550.0
2016-09-09 11:45:00,180.59,180.74,180.58,180.74,1000.0,179.8555,180.0049,179.8455,180.0049,1000.0
2016-09-09 11:50:00,180.7,180.7,180.34,180.42,7158.0,179.965,179.965,179.6065,179.6862,7158.0
2016-09-09 11:55:00,180.46,180.64,180.05,180.05,15128.0,179.726,179.9053,179.3177,179.3177,15128.0
2016-09-09 12:00:00,180.19,180.51,180.13,180.27,3140.0,179.4571,179.7758,179.3973,179.5368,3140.0
2016-09-09 12:05:00,180.12,180.12,179.72,179.78,3131.0,179.3874,179.3874,178.989,179.0488,3131.0
2016-09-09 12:10:00,179.84,180.25,179.74,179.92,10599.0,179.1085,179.5168,179.0089,179.1882,10599.0
2016-09-09 12:15:00,180.02,180.02,179.67,179.82,2655.0,179.2878,179.2878,178.9392,179.0886,2655.0
2016-09-09 12:20:00,179.9,180.2,179.83,180.04,2303.0,179.1683,179.467,179.0986,179.3077,2303.0
2016-09-09 12:25:00,179.91,180.01,179.9,180.01,900.0,179.1782,179.2778,179.1683,179.2778,900.0
2016-09-09 12:30:00,179.95,180.13,179.9,180.13,11043.0,179.2181,179.3973,179.1683,179.3973,11043.0
2016-09-09 12:35:00,179.88,180.12,179.87,179.95,4775.0,179.1483,179.3874,179.1384,179.2181,4775.0
2016-09-09 12:40:00,179.99,180.14,179.02,179.11,33743.0,179.2579,179.4073,178.2918,178.3815,33743.0
2016-09-09 12:45:00,179.06,179.49,179.06,179.22,2600.0,178.3317,178.7599,178.3317,178.491,2600.0
2016-09-09 12:50:00,179.39,179.67,179.29,179.63,1300.0,178.6603,178.9392,178.5607,178.8994,1300.0
2016-09-09 12:55:00,179.41,179.53,179.25,179.51,8554.0,178.6803,178.7998,178.5209,178.7799,8554.0
2016-09-09 13:00:00,179.8,179.8,179.48,179.49,300.0,179.0687,179.0687,178.75,178.7599,300.0
2016-09-09 13:05:00,179.62,179.67,179.03,179.15,10230.0,178.8894,178.9392,178.3018,178.4213,10230.0
2016-09-09 13:10:00,179.24,179.25,178.7,178.84,7170.0,178.511,178.5209,177.9731,178.1126,7170.0
2016-09-09 13:15:00,178.9,179.34,178.86,179.09,16090.0,178.1723,178.6105,178.1325,178.3616,16090.0
2016-09-09 13:20:00,179.16,179.17,178.75,178.86,2600.0,178.4313,178.4412,178.0229,178.1325,2600.0
2016-09-09 13:25:00,179.04,179.19,178.91,179.01,8367.0,178.3118,178.4612,178.1823,178.2819,8367.0
2016-09-09 13:30:00,178.98,179.0,178.97,178.99,1100.0,178.252,178.2719,178.2421,178.262,1100.0
2016-09-09 13:35:00,178.99,179.1,178.89,179.1,6200.0,178.262,178.3715,178.1624,178.3715,6200.0
2016-09-09 13:40:00,179.05,179.11,178.91,179.0,9168.0,178.3217,178.3815,178.1823,178.2719,9168.0
2016-09-09 13:45:00,179.02,179.11,178.96,179.0,5500.0,178.2918,178.3815,178.2321,178.2719,5500.0
2016-09-09 13:50:00,179.0,179.06,178.9,179.0,6700.0,178.2719,178.3317,178.1723,178.2719,6700.0
2016-09-09 13:55:00,178.99,179.05,178.95,179.03,3392.0,178.262,178.3217,178.2221,178.3018,3392.0
2016-09-09 14:00:00,179.01,179.05,178.88,179.0,6400.0,178.2819,178.3217,178.1524,178.2719,6400.0
2016-09-09 14:05:00,178.97,179.02,178.9,178.93,3500.0,178.2421,178.2918,178.1723,178.2022,3500.0
2016-09-09 14:10:00,178.9,178.97,178.8,178.95,2300.0,178.1723,178.2421,178.0727,178.2221,2300.0
2016-09-09 14:15:00,178.99,179.06,178.98,179.06,1000.0,178.262,178.3317,178.252,178.3317,1000.0
2016-09-09 14:20:00,179.02,179.11,179.02,179.11,1695.0,178.2918,178.3815,178.2918,178.3815,1695.0
2016-09-09 14:25:00,179.11,179.54,179.11,179.53,4640.0,178.3815,178.8097,178.3815,178.7998,4640.0
2016-09-09 14:30:00,179.4,179.66,179.32,179.44,2100.0,178.6703,178.9292,178.5906,178.7101,2100.0
2016-09-09 14:35:00,179.7,179.7,179.69,179.7,1000.0,178.9691,178.9691,178.9591,178.9691,1000.0
2016-09-09 14:40:00,179.74,179.74,179.55,179.7,10021.0,179.0089,179.0089,178.8197,178.9691,10021.0
2016-09-09 14:45:00,179.68,179.91,179.57,179.91,6758.0,178.9492,179.1782,178.8396,179.1782,6758.0
2016-09-09 14:50:00,179.91,179.99,179.91,179.99,600.0,179.1782,179.2579,179.1782,179.2579,600.0
2016-09-09 14:55:00,179.95,179.99,179.71,179.72,6696.0,179.2181,179.2579,178.979,178.989,6696.0
2016-09-09 15:00:00,179.73,179.85,179.65,179.66,3200.0,178.999,179.1185,178.9193,178.9292,3200.0
2016-09-09 15:05:00,179.74,179.77,179.57,179.72,7883.0,179.0089,179.0388,178.8396,178.989,7883.0
2016-09-09 15:10:00,179.7,179.71,179.44,179.71,31538.0,178.9691,178.979,178.7101,178.979,31538.0
2016-09-09 15:15:00,179.7,179.9,179.7,179.78,5400.0,178.9691,179.1683,178.9691,179.0488,5400.0
2016-09-09 15:20:00,179.86,179.93,179.65,179.93,3000.0,179.1284,179.1981,178.9193,179.1981,3000.0
2016-09-09 15:25:00,179.93,180.18,179.88,179.98,3700.0,179.1981,179.4471,179.1483,179.2479,3700.0
2016-09-09 15:30:00,179.99,180.0,179.93,179.97,4543.0,179.2579,179.2679,179.1981,179.238,4543.0
2016-09-09 15:35:00,179.99,180.0,179.72,179.88,4970.0,179.2579,179.2679,178.989,179.1483,4970.0
2016-09-09 15:40:00,179.88,179.88,179.69,179.77,2100.0,179.1483,179.1483,178.9591,179.0388,2100.0
2016-09-09 15:45:00,179.82,179.82,179.51,179.72,3502.0,179.0886,179.0886,178.7799,178.989,3502.0
2016-09-09 15:50:00,179.71,179.71,179.43,179.51,7089.0,178.979,178.979,178.7002,178.7799,7089.0
2016-09-09 15:55:00,179.5,179.54,179.18,179.18,14728.0,178.7699,178.8097,178.4512,178.4512,14728.0
2016-09-12 09:30:00,178.0,179.2,175.44,179.17,10119.0,177.276,178.4711,174.7264,178.4412,10119.0
2016-09-12 09:35:00,178.7,178.97,178.7,178.96,1000.0,177.9731,178.2421,177.9731,178.2321,1000.0
2016-09-12 09:40:00,178.97,178.97,178.57,178.97,1000.0,178.2421,178.2421,177.8437,178.2421,1000.0
2016-09-12 09:45:00,178.6,178.61,177.64,177.65,1558.0,177.8736,177.8835,176.9175,176.9274,1558.0
2016-09-12 09:50:00,177.5,177.76,177.12,177.48,7499.0,176.778,177.037,176.3996,176.7581,7499.0
2016-09-12 09:55:00,177.4,178.25,177.4,178.25,200.0,176.6784,177.525,176.6784,177.525,200.0
2016-09-12 10:00:00,177.84,178.17,177.79,178.17,3145.0,177.1166,177.4453,177.0668,177.4453,3145.0
2016-09-12 10:05:00,178.17,178.39,178.02,178.36,900.0,177.4453,177.6644,177.2959,177.6345,900.0
2016-09-12 10:10:00,178.36,178.4,178.03,178.11,700.0,177.6345,177.6744,177.3059,177.3855,700.0
2016-09-12 10:15:00,178.16,178.17,178.16,178.16,126.0,177.4353,177.4453,177.4353,177.4353,126.0
2016-09-12 10:20:00,178.52,178.61,178.15,178.19,768.0,177.7939,177.8835,177.4254,177.4652,768.0
2016-09-12 10:25:00,178.64,178.64,178.64,178.64,100.0,177.9134,177.9134,177.9134,177.9134,100.0
2016-09-12 10:30:00,178.48,178.97,178.48,178.84,1700.0,177.754,178.2421,177.754,178.1126,1700.0
2016-09-12 10:35:00,178.42,178.43,178.01,178.02,2200.0,177.6943,177.7042,177.286,177.2959,2200.0
2016-09-12 10:40:00,178.48,178.53,178.21,178.53,700.0,177.754,177.8038,177.4851,177.8038,700.0
2016-09-12 10:45:00,178.78,178.78,178.35,178.35,300.0,178.0528,178.0528,177.6246,177.6246,300.0
2016-09-12 10:50:00,178.78,178.8,178.75,178.75,300.0,178.0528,178.0727,178.0229,178.0229,300.0
2016-09-12 10:55:00,178.63,178.67,178.15,178.29,2700.0,177.9034,177.9433,177.4254,177.5648,2700.0
2016-09-12 11:00:00,178.56,178.56,178.19,178.49,5705.0,177.8337,177.8337,177.4652,177.764,5705.0
2016-09-12 11:05:00,178.52,178.52,178.15,178.26,10427.0,177.7939,177.7939,177.4254,177.5349,10427.0
2016-09-12 11:10:00,178.29,178.43,178.13,178.16,3000.0,177.5648,177.7042,177.4055,177.4353,3000.0
2016-09-12 11:15:00,178.16,178.52,178.16,178.52,900.0,177.4353,177.7939,177.4353,177.7939,900.0
2016-09-12 11:20:00,178.59,178.59,178.49,178.5,500.0,177.8636,177.8636,177.764,177.774,500.0
2016-09-12 11:25:00,178.57,178.61,178.23,178.5,3900.0,177.8437,177.8835,177.5051,177.774,3900.0
2016-09-12 11:30:00,178.26,178.38,177.85,178.2,3069.0,177.5349,177.6545,177.1266,177.4752,3069.0
2016-09-12 11:35:00,178.34,178.34,178.03,178.13,2000.0,177.6146,177.6146,177.3059,177.4055,2000.0
2016-09-12 11:40:00,178.11,178.17,178.11,178.17,300.0,177.3855,177.4453,177.3855,177.4453,300.0
2016-09-12 11:45:00,178.07,178.18,177.91,177.91,740.0,177.3457,177.4553,177.1864,177.1864,740.0
2016-09-12 11:50:00,177.9,178.13,177.9,178.0,1400.0,177.1764,177.4055,177.1764,177.276,1400.0
2016-09-12 11:55:00,177.94,178.05,177.68,177.68,5652.0,177.2162,177.3258,176.9573,176.9573,5652.0
2016-09-12 12:00:00,177.53,177.62,177.41,177.53,3510.0,176.8079,176.8975,176.6884,176.8079,3510.0
2016-09-12 12:05:00,177.51,177.51,177.26,177.26,200.0,176.788,176.788,176.539,176.539,200.0
2016-09-12 12:10:00,177.36,177.36,177.1,177.1,3739.0,176.6386,176.6386,176.3797,176.3797,3739.0
2016-09-12 12:15:00,177.27,177.54,177.2,177.54,3900.0,176.549,176.8179,176.4792,176.8179,3900.0
2016-09-12 12:20:00,177.27,177.36,177.25,177.35,3170.0,176.549,176.6386,176.529,176.6286,3170.0
2016-09-12 12:25:00,177.57,177.59,177.53,177.53,1100.0,176.8477,176.8677,176.8079,176.8079,1100.0
2016-09-12 12:30:00,177.56,177.6,177.5,177.5,1200.0,176.8378,176.8776,176.778,176.778,1200.0
2016-09-12 12:35:00,177.46,177.48,177.3,177.3,500.0,176.7382,176.7581,176.5788,176.5788,500.0
2016-09-12 12:40:00,177.15,177.32,177.15,177.19,3400.0,176.4295,176.5988,176.4295,176.4693,3400.0
2016-09-12 12:45:00,177.31,177.47,177.21,177.46,2984.0,176.5888,176.7482,176.4892,176.7382,2984.0
2016-09-12 12:50:00,177.5,177.75,177.45,177.69,2954.0,176.778,177.027,176.7282,176.9673,2954.0
2016-09-12 12:55:00,177.69,177.72,177.42,177.42,2300.0,176.9673,176.9971,176.6984,176.6984,2300.0
2016-09-12 13:00:00,177.55,177.63,177.55,177.63,400.0,176.8278,176.9075,176.8278,176.9075,400.0
2016-09-12 13:05:00,177.65,177.92,177.64,177.92,2670.0,176.9274,177.1963,176.9175,177.1963,2670.0
2016-09-12 13:10:00,177.84,177.92,177.8,177.8,1300.0,177.1166,177.1963,177.0768,177.0768,1300.0
2016-09-12 13:15:00,178.04,178.35,177.92,177.99,4136.0,177.3158,177.6246,177.1963,177.266,4136.0
2016-09-12 13:20:00,178.03,178.03,177.25,177.25,1000.0,177.3059,177.3059,176.529,176.529,1000.0
2016-09-12 13:25:00,177.44,177.6,177.25,177.25,2217.0,176.7183,176.8776,176.529,176.529,2217.0
2016-09-12 13:30:00,177.19,177.19,177.1,177.1,1400.0,176.4693,176.4693,176.3797,176.3797,1400.0
2016-09-12 13:35:00,177.2,177.45,176.98,177.09,1232.0,176.4792,176.7282,176.2601,176.3697,1232.0
2016-09-12 13:40:00,177.38,177.38,177.06,177.06,2200.0,176.6585,176.6585,176.3398,176.3398,2200.0
2016-09-12 13:45:00,177.36,177.43,177.21,177.26,1000.0,176.6386,176.7083,176.4892,176.539,1000.0
2016-09-12 13:50:00,177.69,177.76,177.57,177.57,1000.0,176.9673,177.037,176.8477,176.8477,1000.0
2016-09-12 13:55:00,177.69,177.9,177.34,177.73,4100.0,176.9673,177.1764,176.6187,177.0071,4100.0
2016-09-12 14:00:00,177.65,178.67,177.5,178.67,15847.0,176.9274,177.9433,176.778,177.9433,15847.0
2016-09-12 14:05:00,178.49,178.98,178.25,178.83,3276.0,177.764,178.252,177.525,178.1026,3276.0
2016-09-12 14:10:00,178.89,178.89,178.65,178.85,1700.0,178.1624,178.1624,177.9234,178.1225,1700.0
2016-09-12 14:15:00,178.87,179.05,178.68,179.0,8478.0,178.1425,178.3217,177.9532,178.2719,8478.0
2016-09-12 14:20:00,179.04,179.17,178.87,178.87,2613.0,178.3118,178.4412,178.1425,178.1425,2613.0
2016-09-12 14:25:00,178.88,178.88,178.63,178.63,1100.0,178.1524,178.1524,177.9034,177.9034,1100.0
2016-09-12 14:30:00,178.72,178.9,178.59,178.59,1700.0,177.9931,178.1723,177.8636,177.8636,1700.0
2016-09-12 14:35:00,178.52,178.83,178.52,178.64,1200.0,177.7939,178.1026,177.7939,177.9134,1200.0
2016-09-12 14:40:00,178.85,179.29,178.8,179.29,2790.0,178.1225,178.5607,178.0727,178.5607,2790.0
2016-09-12 14:45:00,179.29,179.29,179.13,179.2,1500.0,178.5607,178.5607,178.4014,178.4711,1500.0
2016-09-12 14:50:00,179.2,179.24,179.03,179.03,1003.0,178.4711,178.511,178.3018,178.3018,1003.0
2016-09-12 14:55:00,179.0,179.02,179.0,179.02,1600.0,178.2719,178.2918,178.2719,178.2918,1600.0
2016-09-12 15:00:00,179.08,179.31,179.04,179.22,1300.0,178.3516,178.5807,178.3118,178.491,1300.0
2016-09-12 15:05:00,179.19,179.28,179.15,179.15,400.0,178.4612,178.5508,178.4213,178.4213,400.0
2016-09-12 15:10:00,179.3,179.4,179.3,179.34,700.0,178.5707,178.6703,178.5707,178.6105,700.0
2016-09-12 15:15:00,179.26,179.26,178.91,178.91,1900.0,178.5309,178.5309,178.1823,178.1823,1900.0
2016-09-12 15:20:00,179.0,179.07,178.95,179.07,2200.0,178.2719,178.3416,178.2221,178.3416,2200.0
2016-09-12 15:25:00,179.2,179.37,179.18,179.18,700.0,178.4711,178.6404,178.4512,178.4512,700.0
2016-09-12 15:30:00,179.34,179.34,179.09,179.34,4851.0,178.6105,178.6105,178.3616,178.6105,4851.0
2016-09-12 15:35:00,179.3,179.35,179.17,179.35,2250.0,178.5707,178.6205,178.4412,178.6205,2250.0
2016-09-12 15:40:00,179.4,179.81,179.4,179.69,3500.0,178.6703,179.0786,178.6703,178.9591,3500.0
2016-09-12 15:45:00,179.67,179.67,179.31,179.34,2900.0,178.9392,178.9392,178.5807,178.6105,2900.0
2016-09-12 15:50:00,179.35,179.74,179.25,179.74,10600.0,178.6205,179.0089,178.5209,179.0089,10600.0
2016-09-12 15:55:00,179.72,179.9,179.5,179.5,16308.0,178.989,179.1683,178.7699,178.7699,16308.0
2016-09-13 09:30:00,178.76,178.76,178.02,178.43,2681.0,178.0329,178.0329,177.2959,177.7042,2681.0
2016-09-13 09:35:00,178.43,178.43,178.43,178.43,0.0,177.7042,177.7042,177.7042,177.7042,0.0
2016-09-13 09:40:00,178.17,178.23,177.53,177.92,1246.0,177.4453,177.5051,176.8079,177.1963,1246.0
2016-09-13 09:45:00,177.5,177.5,176.89,176.89,400.0,176.778,176.778,176.1705,176.1705,400.0
2016-09-13 09:50:00,176.69,177.15,176.69,177.15,700.0,175.9713,176.4295,175.9713,176.4295,700.0
2016-09-13 09:55:00,176.75,177.0,176.33,176.46,800.0,176.0311,176.2801,175.6128,175.7423,800.0
2016-09-13 10:00:00,176.84,176.84,176.44,176.8,1500.0,176.1207,176.1207,175.7223,176.0809,1500.0
2016-09-13 10:05:00,176.79,177.11,176.73,177.01,2011.0,176.0709,176.3896,176.0112,176.29,2011.0
2016-09-13 10:10:00,176.66,176.67,176.35,176.5,2736.0,175.9414,175.9514,175.6327,175.7821,2736.0
2016-09-13 10:15:00,176.6,177.09,176.54,176.56,1600.0,175.8817,176.3697,175.8219,175.8419,1600.0
2016-09-13 10:20:00,176.29,176.51,176.29,176.51,700.0,175.573,175.7921,175.573,175.7921,700.0
2016-09-13 10:25:00,176.39,176.39,176.12,176.12,900.0,175.6725,175.6725,175.4036,175.4036,900.0
2016-09-13 10:30:00,176.01,176.41,176.01,176.14,1316.0,175.2941,175.6925,175.2941,175.4236,1316.0
2016-09-13 10:35:00,176.19,176.29,175.52,175.73,3800.0,175.4734,175.573,174.8061,175.0152,3800.0
2016-09-13 10:40:00,175.81,175.86,175.43,175.75,4200.0,175.0949,175.1447,174.7164,175.0351,4200.0
2016-09-13 10:45:00,175.74,176.16,175.74,176.08,3262.0,175.0252,175.4435,175.0252,175.3638,3262.0
2016-09-13 10:50:00,175.8,176.27,175.7,176.27,2234.0,175.0849,175.553,174.9854,175.553,2234.0
2016-09-13 10:55:00,176.03,176.06,176.0,176.0,900.0,175.314,175.3439,175.2841,175.2841,900.0
2016-09-13 11:00:00,176.07,176.07,175.78,175.78,1000.0,175.3538,175.3538,175.065,175.065,1000.0
2016-09-13 11:05:00,175.7,175.7,175.7,175.7,100.0,174.9854,174.9854,174.9854,174.9854,100.0
2016-09-13 11:10:00,175.62,175.7,175.52,175.66,4780.0,174.9057,174.9854,174.8061,174.9455,4780.0
2016-09-13 11:15:00,175.76,175.86,175.54,175.71,4979.0,175.0451,175.1447,174.826,174.9953,4979.0
2016-09-13 11:20:00,175.75,175.75,175.34,175.34,2350.0,175.0351,175.0351,174.6268,174.6268,2350.0
2016-09-13 11:25:00,175.59,175.59,175.33,175.44,800.0,174.8758,174.8758,174.6169,174.7264,800.0
2016-09-13 11:30:00,175.56,175.87,175.33,175.51,5055.0,174.8459,175.1547,174.6169,174.7961,5055.0
2016-09-13 11:35:00,175.52,175.72,175.52,175.72,600.0,174.8061,175.0053,174.8061,175.0053,600.0
2016-09-13 11:40:00,175.76,176.02,175.76,176.0,700.0,175.0451,175.304,175.0451,175.2841,700.0
2016-09-13 11:45:00,176.12,176.18,175.92,175.92,900.0,175.4036,175.4634,175.2045,175.2045,900.0
2016-09-13 11:50:00,175.94,175.95,175.94,175.94,100.0,175.2244,175.2343,175.2244,175.2244,100.0
2016-09-13 11:55:00,175.94,175.94,175.94,175.94,0.0,175.2244,175.2244,175.2244,175.2244,0.0
2016-09-13 12:00:00,175.92,176.0,175.81,175.99,2261.0,175.2045,175.2841,175.0949,175.2742,2261.0
2016-09-13 12:05:00,175.99,176.0,175.99,175.99,1592.0,175.2742,175.2841,175.2742,175.2742,1592.0
2016-09-13 12:10:00,176.19,176.3,176.14,176.27,1322.0,175.4734,175.5829,175.4236,175.553,1322.0
2016-09-13 12:15:00,176.27,176.27,176.27,176.27,0.0,175.553,175.553,175.553,175.553,0.0
2016-09-13 12:20:00,176.18,176.2,175.87,175.87,1300.0,175.4634,175.4833,175.1547,175.1547,1300.0
2016-09-13 12:25:00,175.7,175.7,175.46,175.46,1200.0,174.9854,174.9854,174.7463,174.7463,1200.0
2016-09-13 12:30:00,175.46,175.62,175.38,175.56,1400.0,174.7463,174.9057,174.6667,174.8459,1400.0
2016-09-13 12:35:00,175.47,175.77,175.37,175.76,2409.0,174.7563,175.0551,174.6567,175.0451,2409.0
2016-09-13 12:40:00,175.9,176.02,175.82,175.82,2000.0,175.1845,175.304,175.1049,175.1049,2000.0
2016-09-13 12:45:00,175.82,175.82,175.82,175.82,0.0,175.1049,175.1049,175.1049,175.1049,0.0
2016-09-13 12:50:00,176.01,176.01,175.81,175.81,700.0,175.2941,175.2941,175.0949,175.0949,700.0
2016-09-13 12:55:00,175.81,175.81,175.81,175.81,0.0,175.0949,175.0949,175.0949,175.0949,0.0
2016-09-13 13:00:00,175.71,175.71,175.6,175.6,900.0,174.9953,174.9953,174.8858,174.8858,900.0
2016-09-13 13:05:00,175.7,175.84,175.61,175.83,1133.0,174.9854,175.1248,174.8957,175.1148,1133.0
2016-09-13 13:10:00,175.9,175.99,175.89,175.89,300.0,175.1845,175.2742,175.1746,175.1746,300.0
2016-09-13 13:15:00,176.17,176.17,176.13,176.13,200.0,175.4534,175.4534,175.4136,175.4136,200.0
2016-09-13 13:20:00,177.08,177.17,176.7,176.7,1400.0,176.3597,176.4494,175.9813,175.9813,1400.0
2016-09-13 13:25:00,176.7,176.82,176.34,176.75,1000.0,175.9813,176.1008,175.6227,176.0311,1000.0
2016-09-13 13:30:00,177.11,177.11,176.62,176.75,1100.0,176.3896,176.3896,175.9016,176.0311,1100.0
2016-09-13 13:35:00,176.67,176.99,176.67,176.84,1100.0,175.9514,176.2701,175.9514,176.1207,1100.0
2016-09-13 13:40:00,176.71,176.71,176.68,176.69,200.0,175.9912,175.9912,175.9614,175.9713,200.0
2016-09-13 13:45:00,176.97,176.97,176.8,176.8,400.0,176.2502,176.2502,176.0809,176.0809,400.0
2016-09-13 13:50:00,176.75,176.75,176.32,176.32,600.0,176.0311,176.0311,175.6028,175.6028,600.0
2016-09-13 13:55:00,176.52,176.6,176.15,176.15,1100.0,175.802,175.8817,175.4335,175.4335,1100.0
2016-09-13 14:00:00,176.38,176.38,176.38,176.38,100.0,175.6626,175.6626,175.6626,175.6626,100.0
2016-09-13 14:05:00,176.38,176.75,176.22,176.75,1600.0,175.6626,176.0311,175.5032,176.0311,1600.0
2016-09-13 14:10:00,176.75,176.75,176.73,176.73,200.0,176.0311,176.0311,176.0112,176.0112,200.0
2016-09-13 14:15:00,176.95,176.95,176.6,176.6,500.0,176.2303,176.2303,175.8817,175.8817,500.0
2016-09-13 14:20:00,176.52,176.55,176.51,176.52,500.0,175.802,175.8319,175.7921,175.802,500.0
2016-09-13 14:25:00,176.56,176.58,176.23,176.23,1005.0,175.8419,175.8618,175.5132,175.5132,1005.0
2016-09-13 14:30:00,176.45,176.52,176.41,176.47,1200.0,175.7323,175.802,175.6925,175.7522,1200.0
2016-09-13 14:35:00,176.33,176.35,176.3,176.35,500.0,175.6128,175.6327,175.5829,175.6327,500.0
2016-09-13 14:40:00,176.32,176.55,176.24,176.54,1100.0,175.6028,175.8319,175.5232,175.8219,1100.0
2016-09-13 14:45:00,176.51,176.51,176.51,176.51,300.0,175.7921,175.7921,175.7921,175.7921,300.0
2016-09-13 14:50:00,176.68,176.88,176.68,176.88,400.0,175.9614,176.1606,175.9614,176.1606,400.0
2016-09-13 14:55:00,176.87,176.87,176.06,176.06,1766.0,176.1506,176.1506,175.3439,175.3439,1766.0
2016-09-13 15:00:00,176.06,176.17,175.68,175.68,900.0,175.3439,175.4534,174.9654,174.9654,900.0
2016-09-13 15:05:00,175.83,176.26,175.83,176.24,1600.0,175.1148,175.5431,175.1148,175.5232,1600.0
2016-09-13 15:10:00,176.38,176.38,175.96,176.01,2300.0,175.6626,175.6626,175.2443,175.2941,2300.0
2016-09-13 15:15:00,176.15,176.85,176.15,176.85,300.0,175.4335,176.1307,175.4335,176.1307,300.0
2016-09-13 15:20:00,176.85,176.99,176.55,176.7,2700.0,176.1307,176.2701,175.8319,175.9813,2700.0
2016-09-13 15:25:00,176.9,177.33,176.9,177.06,5000.0,176.1805,176.6087,176.1805,176.3398,5000.0
2016-09-13 15:30:00,177.4,177.72,177.21,177.41,2500.0,176.6784,176.9971,176.4892,176.6884,2500.0
2016-09-13 15:35:00,177.39,177.45,177.29,177.32,2842.0,176.6685,176.7282,176.5689,176.5988,2842.0
2016-09-13 15:40:00,177.34,177.34,176.5,176.56,3325.0,176.6187,176.6187,175.7821,175.8419,3325.0
2016-09-13 15:45:00,176.65,177.02,176.56,176.93,6317.0,175.9315,176.3,175.8419,176.2103,6317.0
2016-09-13 15:50:00,176.99,177.56,176.99,177.56,4500.0,176.2701,176.8378,176.2701,176.8378,4500.0
2016-09-13 15:55:00,177.6,177.6,176.86,176.89,8035.0,176.8776,176.8776,176.1406,176.1705,8035.0
2016-09-14 09:30:00,176.54,176.54,176.54,176.54,1215.0,175.8219,175.8219,175.8219,175.8219,1215.0
2016-09-14 09:35:00,178.12,178.54,177.55,177.58,17300.0,177.3955,177.8138,176.8278,176.8577,17300.0
2016-09-14 09:40:00,177.77,177.95,176.74,177.31,700.0,177.0469,177.2262,176.0211,176.5888,700.0
2016-09-14 09:45:00,177.2,177.27,176.58,176.58,2100.0,176.4792,176.549,175.8618,175.8618,2100.0
2016-09-14 09:50:00,176.58,176.74,175.85,175.95,2200.0,175.8618,176.0211,175.1347,175.2343,2200.0
2016-09-14 09:55:00,176.14,176.42,176.13,176.27,2000.0,175.4236,175.7024,175.4136,175.553,2000.0
2016-09-14 10:00:00,176.39,176.69,176.39,176.69,1125.0,175.6725,175.9713,175.6725,175.9713,1125.0
2016-09-14 10:05:00,176.52,176.98,176.14,176.29,2200.0,175.802,176.2601,175.4236,175.573,2200.0
2016-09-14 10:10:00,176.51,176.51,176.29,176.31,300.0,175.7921,175.7921,175.573,175.5929,300.0
2016-09-14 10:15:00,176.64,176.64,176.21,176.39,3000.0,175.9215,175.9215,175.4933,175.6725,3000.0
2016-09-14 10:20:00,176.41,176.7,176.41,176.7,900.0,175.6925,175.9813,175.6925,175.9813,900.0
2016-09-14 10:25:00,176.93,176.97,176.71,176.71,20800.0,176.2103,176.2502,175.9912,175.9912,20800.0
2016-09-14 10:30:00,176.72,177.41,176.72,177.41,800.0,176.0012,176.6884,176.0012,176.6884,800.0
2016-09-14 10:35:00,177.45,177.83,177.32,177.53,1800.0,176.7282,177.1067,176.5988,176.8079,1800.0
2016-09-14 10:40:00,177.3,177.32,176.75,176.75,1623.0,176.5788,176.5988,176.0311,176.0311,1623.0
2016-09-14 10:45:00,176.62,177.14,176.59,176.61,1700.0,175.9016,176.4195,175.8717,175.8916,1700.0
2016-09-14 10:50:00,176.21,176.21,176.1,176.11,1200.0,175.4933,175.4933,175.3837,175.3937,1200.0
2016-09-14 10:55:00,176.15,176.18,175.96,176.18,2550.0,175.4335,175.4634,175.2443,175.4634,2550.0
2016-09-14 11:00:00,176.56,176.56,176.4,176.46,1016.0,175.8419,175.8419,175.6825,175.7423,1016.0
2016-09-14 11:05:00,176.41,176.65,175.05,175.05,17539.0,175.6925,175.9315,174.338,174.338,17539.0
2016-09-14 11:10:00,175.01,175.47,174.59,174.8,12434.0,174.2982,174.7563,173.8799,174.089,12434.0
2016-09-14 11:15:00,175.1,175.1,174.68,174.7,2800.0,174.3878,174.3878,173.9695,173.9894,2800.0
2016-09-14 11:20:00,174.84,175.26,174.72,174.73,2400.0,174.1288,174.5471,174.0093,174.0193,2400.0
2016-09-14 11:25:00,174.75,174.85,174.51,174.66,7700.0,174.0392,174.1388,173.8002,173.9496,7700.0
2016-09-14 11:30:00,174.57,175.19,174.21,174.5,7318.0,173.8599,174.4774,173.5014,173.7902,7318.0
2016-09-14 11:35:00,174.43,174.68,174.25,174.39,3600.0,173.7205,173.9695,173.5412,173.6807,3600.0
2016-09-14 11:40:00,174.61,175.08,174.52,175.08,3297.0,173.8998,174.3679,173.8102,174.3679,3297.0
2016-09-14 11:45:00,175.08,175.35,174.4,174.45,6990.0,174.3679,174.6368,173.6906,173.7404,6990.0
2016-09-14 11:50:00,174.56,174.85,174.56,174.78,1000.0,173.85,174.1388,173.85,174.0691,1000.0
2016-09-14 11:55:00,174.84,175.05,174.48,175.0,3000.0,174.1288,174.338,173.7703,174.2882,3000.0
2016-09-14 12:00:00,174.82,174.83,174.51,174.66,3300.0,174.1089,174.1189,173.8002,173.9496,3300.0
2016-09-14 12:05:00,174.59,174.79,174.44,174.58,3100.0,173.8799,174.0791,173.7305,173.8699,3100.0
2016-09-14 12:10:00,174.76,174.86,174.54,174.78,3340.0,174.0492,174.1488,173.8301,174.0691,3340.0
2016-09-14 12:15:00,174.78,174.89,174.78,174.86,13600.0,174.0691,174.1786,174.0691,174.1488,13600.0
2016-09-14 12:20:00,174.83,174.86,174.56,174.57,12272.0,174.1189,174.1488,173.85,173.8599,12272.0
2016-09-14 12:25:00,174.48,174.75,174.42,174.59,1100.0,173.7703,174.0392,173.7106,173.8799,1100.0
2016-09-14 12:30:00,174.55,174.55,174.01,174.37,4700.0,173.84,173.84,173.3022,173.6608,4700.0
2016-09-14 12:35:00,174.46,174.47,174.14,174.14,900.0,173.7504,173.7604,173.4317,173.4317,900.0
2016-09-14 12:40:00,174.14,174.14,173.79,173.8,2800.0,173.4317,173.4317,173.0831,173.0931,2800.0
2016-09-14 12:45:00,173.83,173.85,173.69,173.73,2101.0,173.123,173.1429,172.9835,173.0234,2101.0
2016-09-14 12:50:00,173.69,173.87,173.49,173.5,2916.0,172.9835,173.1628,172.7843,172.7943,2916.0
2016-09-14 12:55:00,173.5,173.88,173.45,173.68,6621.0,172.7943,173.1728,172.7445,172.9736,6621.0
2016-09-14 13:00:00,173.98,174.14,173.94,174.12,2542.0,173.2723,173.4317,173.2325,173.4118,2542.0
2016-09-14 13:05:00,174.24,174.28,173.94,174.14,1900.0,173.5313,173.5711,173.2325,173.4317,1900.0
2016-09-14 13:10:00,174.19,174.19,173.8,174.08,5600.0,173.4815,173.4815,173.0931,173.3719,5600.0
2016-09-14 13:15:00,174.01,174.2,173.96,174.02,3200.0,173.3022,173.4915,173.2524,173.3122,3200.0
2016-09-14 13:20:00,174.0,174.08,173.75,174.01,10532.0,173.2923,173.3719,173.0433,173.3022,10532.0
2016-09-14 13:25:00,174.01,174.03,173.64,173.8,9500.0,173.3022,173.3221,172.9337,173.0931,9500.0
2016-09-14 13:30:00,173.85,173.98,173.76,173.96,1200.0,173.1429,173.2723,173.0532,173.2524,1200.0
2016-09-14 13:35:00,173.82,173.92,173.68,173.82,5801.0,173.113,173.2126,172.9736,173.113,5801.0
2016-09-14 13:40:00,173.87,173.91,173.74,173.85,4300.0,173.1628,173.2026,173.0333,173.1429,4300.0
2016-09-14 13:45:00,173.8,173.8,173.45,173.45,2900.0,173.0931,173.0931,172.7445,172.7445,2900.0
2016-09-14 13:50:00,173.38,173.5,172.96,173.06,14930.0,172.6748,172.7943,172.2565,172.3561,14930.0
2016-09-14 13:55:00,173.22,173.51,173.22,173.26,3300.0,172.5154,172.8043,172.5154,172.5553,3300.0
2016-09-14 14:00:00,173.3,173.59,173.3,173.47,3436.0,172.5951,172.8839,172.5951,172.7644,3436.0
2016-09-14 14:05:00,173.32,173.32,173.27,173.32,1400.0,172.615,172.615,172.5652,172.615,1400.0
2016-09-14 14:10:00,173.32,173.36,172.42,172.46,10848.0,172.615,172.6549,171.7187,171.7585,10848.0
2016-09-14 14:15:00,172.6,173.3,172.49,173.24,2211.0,171.898,172.5951,171.7884,172.5354,2211.0
2016-09-14 14:20:00,173.58,173.95,173.46,173.95,1800.0,172.874,173.2425,172.7545,173.2425,1800.0
2016-09-14 14:25:00,173.74,173.83,173.08,173.08,2405.0,173.0333,173.123,172.376,172.376,2405.0
2016-09-14 14:30:00,173.02,173.21,172.83,172.83,11941.0,172.3163,172.5055,172.127,172.127,11941.0
2016-09-14 14:35:00,172.95,173.3,172.95,173.29,3230.0,172.2465,172.5951,172.2465,172.5852,3230.0
2016-09-14 14:40:00,173.25,173.25,173.01,173.04,3800.0,172.5453,172.5453,172.3063,172.3362,3800.0
2016-09-14 14:45:00,173.05,173.05,172.75,172.92,1700.0,172.3461,172.3461,172.0473,172.2167,1700.0
2016-09-14 14:50:00,172.96,173.37,172.93,173.37,1300.0,172.2565,172.6648,172.2266,172.6648,1300.0
2016-09-14 14:55:00,173.45,173.56,173.39,173.39,2394.0,172.7445,172.8541,172.6847,172.6847,2394.0
2016-09-14 15:00:00,173.39,173.4,173.1,173.38,5900.0,172.6847,172.6947,172.3959,172.6748,5900.0
2016-09-14 15:05:00,173.38,173.38,173.05,173.05,3112.0,172.6748,172.6748,172.3461,172.3461,3112.0
2016-09-14 15:10:00,173.05,173.15,172.35,172.48,14269.0,172.3461,172.4457,171.649,171.7784,14269.0
2016-09-14 15:15:00,172.59,172.6,172.22,172.29,8205.0,171.888,171.898,171.5195,171.5892,8205.0
2016-09-14 15:20:00,172.48,172.71,172.22,172.36,3800.0,171.7784,172.0075,171.5195,171.6589,3800.0
2016-09-14 15:25:00,172.54,172.75,172.53,172.64,2511.0,171.8382,172.0473,171.8282,171.9378,2511.0
2016-09-14 15:30:00,172.6,172.66,172.25,172.65,12567.0,171.898,171.9577,171.5494,171.9478,12567.0
2016-09-14 15:35:00,172.62,172.81,172.36,172.57,7620.0,171.9179,172.1071,171.6589,171.8681,7620.0
2016-09-14 15:40:00,172.68,173.07,172.6,172.7,15900.0,171.9776,172.366,171.898,171.9976,15900.0
2016-09-14 15:45:00,172.7,172.77,172.53,172.56,12326.0,171.9976,172.0673,171.8282,171.8581,12326.0
2016-09-14 15:50:00,172.59,172.61,172.24,172.38,25900.0,171.888,171.9079,171.5394,171.6789,25900.0
2016-09-14 15:55:00,172.4,172.4,172.01,172.01,56905.0,171.6988,171.6988,171.3104,171.3104,56905.0
2016-09-15 09:30:00,173.12,174.21,173.12,173.72,9845.0,172.4158,173.5014,172.4158,173.0134,9845.0
2016-09-15 09:35:00,173.14,173.65,171.68,172.05,2100.0,172.4358,172.9437,170.9817,171.3502,2100.0
2016-09-15 09:40:00,172.48,172.55,172.28,172.51,1364.0,171.7784,171.8482,171.5793,171.8083,1364.0
2016-09-15 09:45:00,172.34,172.36,171.65,171.94,8070.0,171.639,171.6589,170.9518,171.2406,8070.0
2016-09-15 09:50:00,172.07,172.35,172.07,172.3,1900.0,171.3701,171.649,171.3701,171.5992,1900.0
2016-09-15 09:55:00,172.19,172.48,172.12,172.48,1200.0,171.4896,171.7784,171.4199,171.7784,1200.0
2016-09-15 10:00:00,172.3,172.64,172.22,172.64,3433.0,171.5992,171.9378,171.5195,171.9378,3433.0
2016-09-15 10:05:00,172.76,173.06,172.5,172.75,3400.0,172.0573,172.3561,171.7984,172.0473,3400.0
2016-09-15 10:10:00,173.22,173.41,172.78,173.06,4375.0,172.5154,172.7047,172.0772,172.3561,4375.0
2016-09-15 10:15:00,173.0,173.26,173.0,173.0,1110.0,172.2963,172.5553,172.2963,172.2963,1110.0
2016-09-15 10:20:00,173.17,173.55,173.07,173.53,6613.0,172.4656,172.8441,172.366,172.8242,6613.0
2016-09-15 10:25:00,173.76,173.85,173.59,173.7,3900.0,173.0532,173.1429,172.8839,172.9935,3900.0
2016-09-15 10:30:00,173.56,174.08,173.56,173.84,5000.0,172.8541,173.3719,172.8541,173.1329,5000.0
2016-09-15 10:35:00,173.75,173.91,173.42,173.42,4400.0,173.0433,173.2026,172.7146,172.7146,4400.0
2016-09-15 10:40:00,173.56,173.56,173.11,173.11,500.0,172.8541,172.8541,172.4059,172.4059,500.0
2016-09-15 10:45:00,173.25,173.38,173.25,173.38,1115.0,172.5453,172.6748,172.5453,172.6748,1115.0
2016-09-15 10:50:00,173.63,173.96,173.37,173.89,5720.0,172.9238,173.2524,172.6648,173.1827,5720.0
2016-09-15 10:55:00,173.75,173.88,173.2,173.2,4292.0,173.0433,173.1728,172.4955,172.4955,4292.0
2016-09-15 11:00:00,173.47,173.8,173.26,173.66,3950.0,172.7644,173.0931,172.5553,172.9536,3950.0
2016-09-15 11:05:00,173.7,173.7,173.29,173.58,3361.0,172.9935,172.9935,172.5852,172.874,3361.0
2016-09-15 11:10:00,173.73,174.2,173.73,173.75,1400.0,173.0234,173.4915,173.0234,173.0433,1400.0
2016-09-15 11:15:00,174.03,174.13,173.46,173.46,26305.0,173.3221,173.4217,172.7545,172.7545,26305.0
2016-09-15 11:20:00,173.32,174.11,173.32,173.67,10700.0,172.615,173.4018,172.615,172.9636,10700.0
2016-09-15 11:25:00,173.85,174.15,173.66,174.05,17304.0,173.1429,173.4417,172.9536,173.3421,17304.0
2016-09-15 11:30:00,174.09,174.16,173.3,173.3,12306.0,173.3819,173.4516,172.5951,172.5951,12306.0
2016-09-15 11:35:00,173.36,173.36,172.65,172.87,9775.0,172.6549,172.6549,171.9478,172.1669,9775.0
2016-09-15 11:40:00,173.1,173.33,173.08,173.26,3254.0,172.3959,172.625,172.376,172.5553,3254.0
2016-09-15 11:45:00,173.11,173.53,173.11,173.43,1300.0,172.4059,172.8242,172.4059,172.7246,1300.0
2016-09-15 11:50:00,173.21,173.49,173.16,173.44,1533.0,172.5055,172.7843,172.4557,172.7345,1533.0
2016-09-15 11:55:00,173.74,173.97,173.44,173.5,3500.0,173.0333,173.2624,172.7345,172.7943,3500.0
2016-09-15 12:00:00,173.43,173.81,173.42,173.81,287.0,172.7246,173.103,172.7146,173.103,287.0
2016-09-15 12:05:00,173.34,173.91,173.31,173.82,2300.0,172.635,173.2026,172.6051,173.113,2300.0
2016-09-15 12:10:00,173.97,174.19,173.96,173.98,2700.0,173.2624,173.4815,173.2524,173.2723,2700.0
2016-09-15 12:15:00,174.07,174.19,173.95,174.03,3029.0,173.362,173.4815,173.2425,173.3221,3029.0
2016-09-15 12:20:00,174.16,174.64,174.16,174.31,2647.0,173.4516,173.9297,173.4516,173.601,2647.0
2016-09-15 12:25:00,174.39,174.6,174.33,174.54,800.0,173.6807,173.8898,173.6209,173.8301,800.0
2016-09-15 12:30:00,174.59,174.59,174.18,174.35,3200.0,173.8799,173.8799,173.4715,173.6408,3200.0
2016-09-15 12:35:00,174.35,174.35,174.21,174.34,500.0,173.6408,173.6408,173.5014,173.6309,500.0
2016-09-15 12:40:00,174.47,174.47,174.24,174.34,1100.0,173.7604,173.7604,173.5313,173.6309,1100.0
2016-09-15 12:45:00,174.44,174.49,174.29,174.36,3900.0,173.7305,173.7803,173.5811,173.6508,3900.0
2016-09-15 12:50:00,174.41,174.41,174.1,174.1,1000.0,173.7006,173.7006,173.3919,173.3919,1000.0
2016-09-15 12:55:00,174.18,174.21,174.18,174.21,300.0,173.4715,173.5014,173.4715,173.5014,300.0
2016-09-15 13:00:00,174.11,174.51,174.04,174.49,1936.0,173.4018,173.8002,173.3321,173.7803,1936.0
2016-09-15 13:05:00,174.39,174.47,174.32,174.47,602.0,173.6807,173.7604,173.611,173.7604,602.0
2016-09-15 13:10:00,174.46,174.46,174.07,174.07,3000.0,173.7504,173.7504,173.362,173.362,3000.0
2016-09-15 13:15:00,174.15,174.15,174.0,174.0,215.0,173.4417,173.4417,173.2923,173.2923,215.0
2016-09-15 13:20:00,174.26,174.26,174.16,174.26,400.0,173.5512,173.5512,173.4516,173.5512,400.0
2016-09-15 13:25:00,174.31,174.35,173.72,174.01,3378.0,173.601,173.6408,173.0134,173.3022,3378.0
2016-09-15 13:30:00,173.83,174.26,173.83,174.17,1400.0,173.123,173.5512,173.123,173.4616,1400.0
2016-09-15 13:35:00,174.27,174.4,174.27,174.3,1742.0,173.5612,173.6906,173.5612,173.591,1742.0
2016-09-15 13:40:00,174.25,174.45,174.2,174.45,2300.0,173.5412,173.7404,173.4915,173.7404,2300.0
2016-09-15 13:45:00,174.5,174.61,174.5,174.61,700.0,173.7902,173.8998,173.7902,173.8998,700.0
2016-09-15 13:50:00,174.82,174.9,174.55,174.66,3680.0,174.1089,174.1886,173.84,173.9496,3680.0
2016-09-15 13:55:00,174.66,174.66,174.66,174.66,0.0,173.9496,173.9496,173.9496,173.9496,0.0
2016-09-15 14:00:00,174.62,174.62,174.39,174.39,400.0,173.9097,173.9097,173.6807,173.6807,400.0
2016-09-15 14:05:00,174.57,174.68,174.51,174.68,2148.0,173.8599,173.9695,173.8002,173.9695,2148.0
2016-09-15 14:10:00,174.67,174.84,174.67,174.84,700.0,173.9595,174.1288,173.9595,174.1288,700.0
2016-09-15 14:15:00,174.83,175.55,174.72,175.55,7142.0,174.1189,174.836,174.0093,174.836,7142.0
2016-09-15 14:20:00,175.55,175.55,175.49,175.5,800.0,174.836,174.836,174.7762,174.7862,800.0
2016-09-15 14:25:00,175.45,175.49,174.72,174.72,4602.0,174.7364,174.7762,174.0093,174.0093,4602.0
2016-09-15 14:30:00,174.83,174.83,174.83,174.83,100.0,174.1189,174.1189,174.1189,174.1189,100.0
2016-09-15 14:35:00,174.96,175.02,174.83,174.98,1400.0,174.2484,174.3081,174.1189,174.2683,1400.0
2016-09-15 14:40:00,174.94,174.98,174.82,174.85,2100.0,174.2284,174.2683,174.1089,174.1388,2100.0
2016-09-15 14:45:00,175.05,175.05,174.36,174.38,2700.0,174.338,174.338,173.6508,173.6707,2700.0
2016-09-15 14:50:00,174.28,174.28,174.19,174.19,1069.0,173.5711,173.5711,173.4815,173.4815,1069.0
2016-09-15 14:55:00,174.25,174.47,174.23,174.34,900.0,173.5412,173.7604,173.5213,173.6309,900.0
2016-09-15 15:00:00,174.38,174.73,174.18,174.36,4600.0,173.6707,174.0193,173.4715,173.6508,4600.0
2016-09-15 15:05:00,174.17,174.38,174.16,174.38,1100.0,173.4616,173.6707,173.4516,173.6707,1100.0
2016-09-15 15:10:00,174.17,174.17,173.95,174.14,5100.0,173.4616,173.4616,173.2425,173.4317,5100.0
2016-09-15 15:15:00,174.08,174.1,173.85,173.85,1800.0,173.3719,173.3919,173.1429,173.1429,1800.0
2016-09-15 15:20:00,173.61,174.2,173.52,174.2,3550.0,172.9039,173.4915,172.8142,173.4915,3550.0
2016-09-15 15:25:00,174.25,174.25,173.61,173.83,3800.0,173.5412,173.5412,172.9039,173.123,3800.0
2016-09-15 15:30:00,173.66,174.15,173.63,174.15,1700.0,172.9536,173.4417,172.9238,173.4417,1700.0
2016-09-15 15:35:00,174.16,174.93,174.09,174.93,3100.0,173.4516,174.2185,173.3819,174.2185,3100.0
2016-09-15 15:40:00,174.93,174.93,174.44,174.44,6764.0,174.2185,174.2185,173.7305,173.7305,6764.0
2016-09-15 15:45:00,174.23,174.56,174.22,174.52,2900.0,173.5213,173.85,173.5114,173.8102,2900.0
2016-09-15 15:50:00,174.56,174.79,174.53,174.77,7925.0,173.85,174.0791,173.8201,174.0591,7925.0
2016-09-15 15:55:00,174.68,174.8,174.35,174.61,24002.0,173.9695,174.089,173.6408,173.8998,24002.0
2016-09-16 09:30:00,174.61,175.17,174.03,175.0,3200.0,173.8998,174.4575,173.3221,174.2882,3200.0
2016-09-16 09:35:00,174.68,174.8,174.55,174.8,900.0,173.9695,174.089,173.84,174.089,900.0
2016-09-16 09:40:00,174.8,174.91,174.69,174.69,1002.0,174.089,174.1986,173.9795,173.9795,1002.0
2016-09-16 09:45:00,174.78,175.21,174.77,175.21,1189.0,174.0691,174.4973,174.0591,174.4973,1189.0
2016-09-16 09:50:00,175.08,175.12,174.18,174.18,23914.0,174.3679,174.4077,173.4715,173.4715,23914.0
2016-09-16 09:55:00,174.48,174.66,174.48,174.66,309.0,173.7703,173.9496,173.7703,173.9496,309.0
2016-09-16 10:00:00,174.98,175.08,174.6,174.97,1100.0,174.2683,174.3679,173.8898,174.2583,1100.0
2016-09-16 10:05:00,175.09,175.09,174.63,175.02,662.0,174.3778,174.3778,173.9197,174.3081,662.0
2016-09-16 10:10:00,175.02,175.41,174.86,174.97,14205.0,174.3081,174.6965,174.1488,174.2583,14205.0
2016-09-16 10:15:00,175.19,175.82,175.18,175.81,6100.0,174.4774,175.1049,174.4675,175.0949,6100.0
2016-09-16 10:20:00,175.71,175.93,175.71,175.85,700.0,174.9953,175.2144,174.9953,175.1347,700.0
2016-09-16 10:25:00,175.97,175.97,175.36,175.44,1800.0,175.2543,175.2543,174.6467,174.7264,1800.0
2016-09-16 10:30:00,175.73,175.99,175.52,175.9,1200.0,175.0152,175.2742,174.8061,175.1845,1200.0
2016-09-16 10:35:00,175.88,176.28,175.85,176.11,4545.0,175.1646,175.563,175.1347,175.3937,4545.0
2016-09-16 10:40:00,176.12,176.39,176.11,176.29,4800.0,175.4036,175.6725,175.3937,175.573,4800.0
2016-09-16 10:45:00,176.29,176.32,176.1,176.23,2700.0,175.573,175.6028,175.3837,175.5132,2700.0
2016-09-16 10:50:00,176.21,176.21,175.71,175.82,3850.0,175.4933,175.4933,174.9953,175.1049,3850.0
2016-09-16 10:55:00,175.89,175.89,175.35,175.52,2500.0,175.1746,175.1746,174.6368,174.8061,2500.0
2016-09-16 11:00:00,175.4,175.4,175.2,175.26,1200.0,174.6866,174.6866,174.4874,174.5471,1200.0
2016-09-16 11:05:00,175.26,175.45,175.26,175.45,1000.0,174.5471,174.7364,174.5471,174.7364,1000.0
2016-09-16 11:10:00,175.44,175.82,175.41,175.82,1020.0,174.7264,175.1049,174.6965,175.1049,1020.0
2016-09-16 11:15:00,176.08,176.08,175.64,175.72,1800.0,175.3638,175.3638,174.9256,175.0053,1800.0
2016-09-16 11:20:00,175.82,176.14,175.82,176.03,1580.0,175.1049,175.4236,175.1049,175.314,1580.0
2016-09-16 11:25:00,176.07,176.14,175.93,175.93,3600.0,175.3538,175.4236,175.2144,175.2144,3600.0
2016-09-16 11:30:00,175.94,176.07,175.94,176.06,1200.0,175.2244,175.3538,175.2244,175.3439,1200.0
2016-09-16 11:35:00,176.25,176.47,176.25,176.44,500.0,175.5331,175.7522,175.5331,175.7223,500.0
2016-09-16 11:40:00,176.22,176.28,176.11,176.28,1500.0,175.5032,175.563,175.3937,175.563,1500.0
2016-09-16 11:45:00,176.49,176.62,176.3,176.3,2600.0,175.7721,175.9016,175.5829,175.5829,2600.0
2016-09-16 11:50:00,176.13,176.35,176.13,176.35,700.0,175.4136,175.6327,175.4136,175.6327,700.0
2016-09-16 11:55:00,176.58,176.64,176.35,176.63,1100.0,175.8618,175.9215,175.6327,175.9116,1100.0
2016-09-16 12:00:00,176.54,176.54,175.95,176.06,2550.0,175.8219,175.8219,175.2343,175.3439,2550.0
2016-09-16 12:05:00,176.09,176.1,176.08,176.09,400.0,175.3738,175.3837,175.3638,175.3738,400.0
2016-09-16 12:10:00,176.2,176.29,176.2,176.29,300.0,175.4833,175.573,175.4833,175.573,300.0
2016-09-16 12:15:00,176.34,176.42,176.34,176.42,300.0,175.6227,175.7024,175.6227,175.7024,300.0
2016-09-16 12:20:00,176.24,176.4,176.23,176.39,350.0,175.5232,175.6825,175.5132,175.6725,350.0
2016-09-16 12:25:00,176.68,176.68,176.23,176.23,2656.0,175.9614,175.9614,175.5132,175.5132,2656.0
2016-09-16 12:30:00,176.33,176.43,176.14,176.14,1600.0,175.6128,175.7124,175.4236,175.4236,1600.0
2016-09-16 12:35:00,176.0,176.22,176.0,176.22,600.0,175.2841,175.5032,175.2841,175.5032,600.0
2016-09-16 12:40:00,176.3,176.3,176.1,176.11,1200.0,175.5829,175.5829,175.3837,175.3937,1200.0
2016-09-16 12:45:00,176.33,176.47,176.33,176.37,2000.0,175.6128,175.7522,175.6128,175.6526,2000.0
2016-09-16 12:50:00,176.24,176.38,176.22,176.31,900.0,175.5232,175.6626,175.5032,175.5929,900.0
2016-09-16 12:55:00,176.4,176.55,176.4,176.46,1400.0,175.6825,175.8319,175.6825,175.7423,1400.0
2016-09-16 13:00:00,176.41,176.44,176.31,176.44,2104.0,175.6925,175.7223,175.5929,175.7223,2104.0
2016-09-16 13:05:00,176.44,176.48,176.15,176.16,1200.0,175.7223,175.7622,175.4335,175.4435,1200.0
2016-09-16 13:10:00,176.24,176.48,176.21,176.36,500.0,175.5232,175.7622,175.4933,175.6427,500.0
2016-09-16 13:15:00,176.33,176.44,176.32,176.44,700.0,175.6128,175.7223,175.6028,175.7223,700.0
2016-09-16 13:20:00,176.57,176.57,176.37,176.53,1000.0,175.8518,175.8518,175.6526,175.812,1000.0
2016-09-16 13:25:00,176.43,176.49,176.16,176.4,16240.0,175.7124,175.7721,175.4435,175.6825,16240.0
2016-09-16 13:30:00,176.39,176.46,176.34,176.4,2100.0,175.6725,175.7423,175.6227,175.6825,2100.0
2016-09-16 13:35:00,176.36,176.54,176.35,176.54,1200.0,175.6427,175.8219,175.6327,175.8219,1200.0
2016-09-16 13:40:00,176.59,176.63,176.3,176.31,2000.0,175.8717,175.9116,175.5829,175.5929,2000.0
2016-09-16 13:45:00,176.15,176.39,176.15,176.39,1300.0,175.4335,175.6725,175.4335,175.6725,1300.0
2016-09-16 13:50:00,176.59,176.61,176.59,176.59,500.0,175.8717,175.8916,175.8717,175.8717,500.0
2016-09-16 13:55:00,176.59,176.59,176.47,176.56,900.0,175.8717,175.8717,175.7522,175.8419,900.0
2016-09-16 14:00:00,176.59,176.65,176.51,176.62,2276.0,175.8717,175.9315,175.7921,175.9016,2276.0
2016-09-16 14:05:00,176.51,176.75,176.51,176.68,2512.0,175.7921,176.0311,175.7921,175.9614,2512.0
2016-09-16 14:10:00,176.7,176.77,176.63,176.77,1100.0,175.9813,176.051,175.9116,176.051,1100.0
2016-09-16 14:15:00,176.71,176.71,176.63,176.68,1400.0,175.9912,175.9912,175.9116,175.9614,1400.0
2016-09-16 14:20:00,176.62,176.79,176.62,176.79,3475.0,175.9016,176.0709,175.9016,176.0709,3475.0
2016-09-16 14:25:00,176.83,177.01,176.8,176.97,6943.0,176.1108,176.29,176.0809,176.2502,6943.0
2016-09-16 14:30:00,176.99,176.99,176.84,176.94,2670.0,176.2701,176.2701,176.1207,176.2203,2670.0
2016-09-16 14:35:00,176.9,177.14,176.89,177.09,3509.0,176.1805,176.4195,176.1705,176.3697,3509.0
2016-09-16 14:40:00,176.98,177.2,176.98,177.03,1485.0,176.2601,176.4792,176.2601,176.3099,1485.0
2016-09-16 14:45:00,177.22,177.26,177.15,177.26,1000.0,176.4992,176.539,176.4295,176.539,1000.0
2016-09-16 14:50:00,177.25,177.26,177.22,177.26,1200.0,176.529,176.539,176.4992,176.539,1200.0
2016-09-16 14:55:00,177.08,177.08,176.68,176.75,3500.0,176.3597,176.3597,175.9614,176.0311,3500.0
2016-09-16 15:00:00,176.9,177.03,176.85,176.99,1900.0,176.1805,176.3099,176.1307,176.2701,1900.0
2016-09-16 15:05:00,177.03,177.29,177.0,177.29,2300.0,176.3099,176.5689,176.2801,176.5689,2300.0
2016-09-16 15:10:00,177.29,177.29,176.67,176.95,9400.0,176.5689,176.5689,175.9514,176.2303,9400.0
2016-09-16 15:15:00,176.98,177.0,176.92,177.0,400.0,176.2601,176.2801,176.2004,176.2801,400.0
2016-09-16 15:20:00,177.01,177.25,177.01,177.23,900.0,176.29,176.529,176.29,176.5091,900.0
2016-09-16 15:25:00,177.19,177.21,177.08,177.21,1600.0,176.4693,176.4892,176.3597,176.4892,1600.0
2016-09-16 15:30:00,177.33,177.35,177.05,177.05,4236.0,176.6087,176.6286,176.3299,176.3299,4236.0
2016-09-16 15:35:00,177.01,177.15,176.89,177.0,6700.0,176.29,176.4295,176.1705,176.2801,6700.0
2016-09-16 15:40:00,177.0,177.0,176.71,176.99,4513.0,176.2801,176.2801,175.9912,176.2701,4513.0
2016-09-16 15:45:00,177.02,177.32,176.86,177.32,5892.0,176.3,176.5988,176.1406,176.5988,5892.0
2016-09-16 15:50:00,177.19,177.27,176.96,177.23,12152.0,176.4693,176.549,176.2402,176.5091,12152.0
2016-09-16 15:55:00,177.17,177.34,177.1,177.31,27540.0,176.4494,176.6187,176.3797,176.5888,27540.0
2016-09-19 09:30:00,178.73,178.73,177.0,178.73,3249.0,178.003,178.003,176.2801,178.003,3249.0
2016-09-19 09:35:00,178.73,179.08,178.64,179.05,3256.0,178.003,178.3516,177.9134,178.3217,3256.0
2016-09-19 09:40:00,178.99,179.44,178.78,179.44,4397.0,178.262,178.7101,178.0528,178.7101,4397.0
2016-09-19 09:45:00,179.32,180.29,179.28,179.87,7715.0,178.5906,179.5567,178.5508,179.1384,7715.0
2016-09-19 09:50:00,179.97,180.09,179.65,179.87,15067.0,179.238,179.3575,178.9193,179.1384,15067.0
2016-09-19 09:55:00,179.98,180.07,179.71,179.84,9847.0,179.2479,179.3376,178.979,179.1085,9847.0
2016-09-19 10:00:00,180.02,180.02,179.82,179.82,400.0,179.2878,179.2878,179.0886,179.0886,400.0
2016-09-19 10:05:00,180.01,180.02,179.02,179.73,9814.0,179.2778,179.2878,178.2918,178.999,9814.0
2016-09-19 10:10:00,179.51,179.92,179.51,179.92,1400.0,178.7799,179.1882,178.7799,179.1882,1400.0
2016-09-19 10:15:00,180.0,180.04,179.87,179.87,4350.0,179.2679,179.3077,179.1384,179.1384,4350.0
2016-09-19 10:20:00,179.99,179.99,179.71,179.85,2300.0,179.2579,179.2579,178.979,179.1185,2300.0
2016-09-19 10:25:00,179.76,179.76,179.33,179.48,3000.0,179.0288,179.0288,178.6006,178.75,3000.0
2016-09-19 10:30:00,179.52,179.78,179.32,179.5,3628.0,178.7898,179.0488,178.5906,178.7699,3628.0
2016-09-19 10:35:00,179.53,179.54,178.89,179.15,1000.0,178.7998,178.8097,178.1624,178.4213,1000.0
2016-09-19 10:40:00,179.08,179.4,179.04,179.22,3200.0,178.3516,178.6703,178.3118,178.491,3200.0
2016-09-19 10:45:00,179.03,179.05,178.75,178.75,1000.0,178.3018,178.3217,178.0229,178.0229,1000.0
2016-09-19 10:50:00,179.06,179.25,178.81,179.23,1664.0,178.3317,178.5209,178.0827,178.501,1664.0
2016-09-19 10:55:00,179.18,179.25,178.89,179.12,8650.0,178.4512,178.5209,178.1624,178.3914,8650.0
2016-09-19 11:00:00,179.08,179.27,178.84,178.92,3500.0,178.3516,178.5408,178.1126,178.1923,3500.0
2016-09-19 11:05:00,179.25,179.65,179.23,179.56,5474.0,178.5209,178.9193,178.501,178.8297,5474.0
2016-09-19 11:10:00,179.27,179.62,179.15,179.3,2122.0,178.5408,178.8894,178.4213,178.5707,2122.0
2016-09-19 11:15:00,179.25,179.57,179.25,179.57,1543.0,178.5209,178.8396,178.5209,178.8396,1543.0
2016-09-19 11:20:00,179.72,179.72,179.39,179.39,2673.0,178.989,178.989,178.6603,178.6603,2673.0
2016-09-19 11:25:00,179.27,179.45,179.26,179.42,1100.0,178.5408,178.7201,178.5309,178.6902,1100.0
2016-09-19 11:30:00,179.44,179.81,179.44,179.61,2850.0,178.7101,179.0786,178.7101,178.8794,2850.0
2016-09-19 11:35:00,179.65,179.92,179.65,179.92,1843.0,178.9193,179.1882,178.9193,179.1882,1843.0
2016-09-19 11:40:00,179.7,179.71,179.39,179.61,1200.0,178.9691,178.979,178.6603,178.8794,1200.0
2016-09-19 11:45:00,179.61,179.86,179.61,179.7,600.0,178.8794,179.1284,178.8794,178.9691,600.0
2016-09-19 11:50:00,179.6,179.89,179.6,179.82,1700.0,178.8695,179.1583,178.8695,179.0886,1700.0
2016-09-19 11:55:00,179.81,179.97,179.74,179.92,1592.0,179.0786,179.238,179.0089,179.1882,1592.0
2016-09-19 12:00:00,179.96,179.97,179.54,179.66,4381.0,179.228,179.238,178.8097,178.9292,4381.0
2016-09-19 12:05:00,179.65,179.82,179.6,179.73,4201.0,178.9193,179.0886,178.8695,178.999,4201.0
2016-09-19 12:10:00,179.63,179.75,179.51,179.65,2472.0,178.8994,179.0189,178.7799,178.9193,2472.0
2016-09-19 12:15:00,179.31,179.41,178.65,178.98,3700.0,178.5807,178.6803,177.9234,178.252,3700.0
2016-09-19 12:20:00,178.9,179.16,178.74,178.82,6572.0,178.1723,178.4313,178.013,178.0927,6572.0
2016-09-19 12:25:00,178.8,179.16,178.8,178.99,2400.0,178.0727,178.4313,178.0727,178.262,2400.0
2016-09-19 12:30:00,178.97,178.99,178.4,178.41,4898.0,178.2421,178.262,177.6744,177.6843,4898.0
2016-09-19 12:35:00,178.4,178.65,178.38,178.45,2401.0,177.6744,177.9234,177.6545,177.7242,2401.0
2016-09-19 12:40:00,178.55,178.56,178.55,178.56,900.0,177.8238,177.8337,177.8238,177.8337,900.0
2016-09-19 12:45:00,178.75,178.75,178.58,178.65,2300.0,178.0229,178.0229,177.8536,177.9234,2300.0
2016-09-19 12:50:00,178.67,178.83,178.63,178.63,2000.0,177.9433,178.1026,177.9034,177.9034,2000.0
2016-09-19 12:55:00,178.73,178.83,178.57,178.57,1900.0,178.003,178.1026,177.8437,177.8437,1900.0
2016-09-19 13:00:00,178.62,178.75,178.47,178.59,2111.0,177.8935,178.0229,177.7441,177.8636,2111.0
2016-09-19 13:05:00,178.57,178.8,178.49,178.79,1500.0,177.8437,178.0727,177.764,178.0628,1500.0
2016-09-19 13:10:00,178.7,178.78,178.68,178.78,700.0,177.9731,178.0528,177.9532,178.0528,700.0
2016-09-19 13:15:00,178.77,178.81,178.77,178.81,1132.0,178.0429,178.0827,178.0429,178.0827,1132.0
2016-09-19 13:20:00,178.81,178.81,178.55,178.55,700.0,178.0827,178.0827,177.8238,177.8238,700.0
2016-09-19 13:25:00,178.59,178.62,178.52,178.62,908.0,177.8636,177.8935,177.7939,177.8935,908.0
2016-09-19 13:30:00,178.47,178.71,178.35,178.68,7948.0,177.7441,177.9831,177.6246,177.9532,7948.0
2016-09-19 13:35:00,178.48,178.74,178.36,178.59,6232.0,177.754,178.013,177.6345,177.8636,6232.0
2016-09-19 13:40:00,178.43,178.64,178.43,178.55,1500.0,177.7042,177.9134,177.7042,177.8238,1500.0
2016-09-19 13:45:00,178.43,178.6,178.43,178.59,600.0,177.7042,177.8736,177.7042,177.8636,600.0
2016-09-19 13:50:00,178.57,178.62,178.45,178.45,1000.0,177.8437,177.8935,177.7242,177.7242,1000.0
2016-09-19 13:55:00,178.43,178.69,178.43,178.66,2203.0,177.7042,177.9632,177.7042,177.9333,2203.0
2016-09-19 14:00:00,178.69,178.96,178.67,178.85,2202.0,177.9632,178.2321,177.9433,178.1225,2202.0
2016-09-19 14:05:00,178.85,179.36,178.76,179.26,6922.0,178.1225,178.6305,178.0329,178.5309,6922.0
2016-09-19 14:10:00,179.26,179.41,179.17,179.3,2481.0,178.5309,178.6803,178.4412,178.5707,2481.0
2016-09-19 14:15:00,179.4,179.63,179.39,179.63,1446.0,178.6703,178.8994,178.6603,178.8994,1446.0
2016-09-19 14:20:00,179.64,179.87,179.38,179.87,2700.0,178.9093,179.1384,178.6504,179.1384,2700.0
2016-09-19 14:25:00,179.87,179.87,179.42,179.53,4192.0,179.1384,179.1384,178.6902,178.7998,4192.0
2016-09-19 14:30:00,179.62,179.9,179.62,179.89,2157.0,178.8894,179.1683,178.8894,179.1583,2157.0
2016-09-19 14:35:00,179.87,179.9,179.65,179.65,5400.0,179.1384,179.1683,178.9193,178.9193,5400.0
2016-09-19 14:40:00,179.79,179.8,179.65,179.68,2500.0,179.0587,179.0687,178.9193,178.9492,2500.0
2016-09-19 14:45:00,179.62,179.9,179.62,179.8,5421.0,178.8894,179.1683,178.8894,179.0687,5421.0
2016-09-19 14:50:00,179.69,179.9,179.66,179.89,4928.0,178.9591,179.1683,178.9292,179.1583,4928.0
2016-09-19 14:55:00,179.74,180.0,179.74,180.0,10122.0,179.0089,179.2679,179.0089,179.2679,10122.0
2016-09-19 15:00:00,180.0,180.0,179.83,180.0,2200.0,179.2679,179.2679,179.0986,179.2679,2200.0
2016-09-19 15:05:00,179.94,180.0,179.64,179.76,4828.0,179.2081,179.2679,178.9093,179.0288,4828.0
2016-09-19 15:10:00,179.78,179.79,179.36,179.36,3400.0,179.0488,179.0587,178.6305,178.6305,3400.0
2016-09-19 15:15:00,179.42,179.47,179.23,179.29,3129.0,178.6902,178.74,178.501,178.5607,3129.0
2016-09-19 15:20:00,179.25,179.31,179.16,179.2,1900.0,178.5209,178.5807,178.4313,178.4711,1900.0
2016-09-19 15:25:00,179.26,179.54,179.15,179.15,6218.0,178.5309,178.8097,178.4213,178.4213,6218.0
2016-09-19 15:30:00,179.09,179.34,178.96,178.98,5554.0,178.3616,178.6105,178.2321,178.252,5554.0
2016-09-19 15:35:00,178.99,179.33,178.78,179.32,3900.0,178.262,178.6006,178.0528,178.5906,3900.0
2016-09-19 15:40:00,179.18,179.27,179.03,179.12,4507.0,178.4512,178.5408,178.3018,178.3914,4507.0
2016-09-19 15:45:00,179.12,179.14,178.8,178.8,6061.0,178.3914,178.4114,178.0727,178.0727,6061.0
2016-09-19 15:50:00,178.79,178.87,178.7,178.83,6485.0,178.0628,178.1425,177.9731,178.1026,6485.0
2016-09-19 15:55:00,178.78,178.97,178.62,178.94,15442.0,178.0528,178.2421,177.8935,178.2122,15442.0
2016-09-20 09:30:00,180.11,180.5,179.65,179.66,8837.0,179.3774,179.7658,178.9193,178.9292,8837.0
2016-09-20 09:35:00,179.95,180.98,179.94,180.0,5209.0,179.2181,180.2439,179.2081,179.2679,5209.0
2016-09-20 09:40:00,179.78,179.85,179.78,179.85,200.0,179.0488,179.1185,179.0488,179.1185,200.0
2016-09-20 09:45:00,179.82,180.0,179.4,179.72,6019.0,179.0886,179.2679,178.6703,178.989,6019.0
2016-09-20 09:50:00,179.89,180.12,179.87,180.12,4523.0,179.1583,179.3874,179.1384,179.3874,4523.0
2016-09-20 09:55:00,180.18,180.21,179.78,179.78,800.0,179.4471,179.477,179.0488,179.0488,800.0
2016-09-20 10:00:00,180.0,180.02,179.95,180.02,400.0,179.2679,179.2878,179.2181,179.2878,400.0
2016-09-20 10:05:00,180.08,180.11,179.77,180.0,1700.0,179.3475,179.3774,179.0388,179.2679,1700.0
2016-09-20 10:10:00,179.9,179.9,179.66,179.82,2387.0,179.1683,179.1683,178.9292,179.0886,2387.0
2016-09-20 10:15:00,179.47,179.57,179.26,179.51,1500.0,178.74,178.8396,178.5309,178.7799,1500.0
2016-09-20 10:20:00,179.55,179.57,179.2,179.41,700.0,178.8197,178.8396,178.4711,178.6803,700.0
2016-09-20 10:25:00,179.36,179.36,179.23,179.23,200.0,178.6305,178.6305,178.501,178.501,200.0
2016-09-20 10:30:00,179.2,179.2,178.96,178.96,1834.0,178.4711,178.4711,178.2321,178.2321,1834.0
2016-09-20 10:35:00,178.56,178.56,178.51,178.51,300.0,177.8337,177.8337,177.7839,177.7839,300.0
2016-09-20 10:40:00,178.16,178.73,178.16,178.73,900.0,177.4353,178.003,177.4353,178.003,900.0
2016-09-20 10:45:00,178.85,178.86,178.72,178.72,600.0,178.1225,178.1325,177.9931,177.9931,600.0
2016-09-20 10:50:00,178.84,178.84,178.84,178.84,885.0,178.1126,178.1126,178.1126,178.1126,885.0
2016-09-20 10:55:00,178.52,178.77,178.52,178.77,600.0,177.7939,178.0429,177.7939,178.0429,600.0
2016-09-20 11:00:00,178.71,179.1,178.71,178.84,500.0,177.9831,178.3715,177.9831,178.1126,500.0
2016-09-20 11:05:00,179.08,179.2,179.08,179.2,400.0,178.3516,178.4711,178.3516,178.4711,400.0
2016-09-20 11:10:00,179.29,179.35,179.29,179.34,300.0,178.5607,178.6205,178.5607,178.6105,300.0
2016-09-20 11:15:00,179.12,179.31,179.11,179.31,560.0,178.3914,178.5807,178.3815,178.5807,560.0
2016-09-20 11:20:00,179.25,179.32,179.25,179.28,500.0,178.5209,178.5906,178.5209,178.5508,500.0
2016-09-20 11:25:00,179.27,179.27,179.21,179.21,200.0,178.5408,178.5408,178.4811,178.4811,200.0
2016-09-20 11:30:00,179.34,179.63,179.29,179.52,1600.0,178.6105,178.8994,178.5607,178.7898,1600.0
2016-09-20 11:35:00,179.38,179.51,179.3,179.3,700.0,178.6504,178.7799,178.5707,178.5707,700.0
2016-09-20 11:40:00,179.37,179.37,179.37,179.37,100.0,178.6404,178.6404,178.6404,178.6404,100.0
2016-09-20 11:45:00,179.35,179.45,179.33,179.45,500.0,178.6205,178.7201,178.6006,178.7201,500.0
2016-09-20 11:50:00,179.53,179.53,179.52,179.52,300.0,178.7998,178.7998,178.7898,178.7898,300.0
2016-09-20 11:55:00,179.51,179.62,179.37,179.42,1300.0,178.7799,178.8894,178.6404,178.6902,1300.0
2016-09-20 12:00:00,179.12,179.12,179.11,179.11,200.0,178.3914,178.3914,178.3815,178.3815,200.0
2016-09-20 12:05:00,179.2,179.2,179.2,179.2,100.0,178.4711,178.4711,178.4711,178.4711,100.0
2016-09-20 12:10:00,179.21,179.31,178.92,179.0,2200.0,178.4811,178.5807,178.1923,178.2719,2200.0
2016-09-20 12:15:00,178.81,178.81,178.71,178.71,16800.0,178.0827,178.0827,177.9831,177.9831,16800.0
2016-09-20 12:20:00,178.72,179.16,178.71,178.8,2100.0,177.9931,178.4313,177.9831,178.0727,2100.0
2016-09-20 12:25:00,179.01,179.2,179.01,179.2,2015.0,178.2819,178.4711,178.2819,178.4711,2015.0
2016-09-20 12:30:00,179.07,179.21,178.9,179.1,6800.0,178.3416,178.4811,178.1723,178.3715,6800.0
2016-09-20 12:35:00,179.06,179.12,178.9,179.1,3000.0,178.3317,178.3914,178.1723,178.3715,3000.0
2016-09-20 12:40:00,179.02,179.02,178.89,178.89,900.0,178.2918,178.2918,178.1624,178.1624,900.0
2016-09-20 12:45:00,178.91,178.91,178.56,178.72,1313.0,178.1823,178.1823,177.8337,177.9931,1313.0
2016-09-20 12:50:00,178.76,179.17,178.7,179.17,6800.0,178.0329,178.4412,177.9731,178.4412,6800.0
2016-09-20 12:55:00,179.21,179.21,178.92,179.12,1400.0,178.4811,178.4811,178.1923,178.3914,1400.0
2016-09-20 13:00:00,179.17,179.31,179.17,179.18,3432.0,178.4412,178.5807,178.4412,178.4512,3432.0
2016-09-20 13:05:00,179.16,179.16,179.16,179.16,100.0,178.4313,178.4313,178.4313,178.4313,100.0
2016-09-20 13:10:00,179.04,179.31,179.04,179.31,400.0,178.3118,178.5807,178.3118,178.5807,400.0
2016-09-20 13:15:00,179.39,179.45,179.39,179.45,200.0,178.6603,178.7201,178.6603,178.7201,200.0
2016-09-20 13:20:00,179.4,179.4,179.4,179.4,100.0,178.6703,178.6703,178.6703,178.6703,100.0
2016-09-20 13:25:00,179.44,179.45,179.41,179.41,300.0,178.7101,178.7201,178.6803,178.6803,300.0
2016-09-20 13:30:00,179.34,179.54,179.34,179.5,700.0,178.6105,178.8097,178.6105,178.7699,700.0
2016-09-20 13:35:00,179.73,179.73,179.73,179.73,100.0,178.999,178.999,178.999,178.999,100.0
2016-09-20 13:40:00,179.77,179.84,179.76,179.84,800.0,179.0388,179.1085,179.0288,179.1085,800.0
2016-09-20 13:45:00,179.74,180.04,179.73,180.02,3979.0,179.0089,179.3077,178.999,179.2878,3979.0
2016-09-20 13:50:00,180.0,180.0,179.54,179.67,13230.0,179.2679,179.2679,178.8097,178.9392,13230.0
2016-09-20 13:55:00,179.78,180.0,179.66,179.93,9350.0,179.0488,179.2679,178.9292,179.1981,9350.0
2016-09-20 14:00:00,179.9,180.02,179.76,179.94,8650.0,179.1683,179.2878,179.0288,179.2081,8650.0
2016-09-20 14:05:00,179.91,179.98,179.78,179.98,7981.0,179.1782,179.2479,179.0488,179.2479,7981.0
2016-09-20 14:10:00,179.92,180.07,179.91,179.97,5400.0,179.1882,179.3376,179.1782,179.238,5400.0
2016-09-20 14:15:00,180.0,180.02,179.8,179.84,6409.0,179.2679,179.2878,179.0687,179.1085,6409.0
2016-09-20 14:20:00,179.85,179.89,179.54,179.54,13205.0,179.1185,179.1583,178.8097,178.8097,13205.0
2016-09-20 14:25:00,179.59,179.77,179.55,179.68,2063.0,178.8595,179.0388,178.8197,178.9492,2063.0
2016-09-20 14:30:00,179.71,179.74,179.35,179.5,7800.0,178.979,179.0089,178.6205,178.7699,7800.0
2016-09-20 14:35:00,179.57,179.69,179.35,179.62,2300.0,178.8396,178.9591,178.6205,178.8894,2300.0
2016-09-20 14:40:00,179.5,179.63,179.41,179.42,2600.0,178.7699,178.8994,178.6803,178.6902,2600.0
2016-09-20 14:45:00,179.42,179.6,179.23,179.53,2900.0,178.6902,178.8695,178.501,178.7998,2900.0
2016-09-20 14:50:00,179.58,179.74,179.47,179.74,6843.0,178.8496,179.0089,178.74,179.0089,6843.0
2016-09-20 14:55:00,179.71,180.0,179.36,179.41,13788.0,178.979,179.2679,178.6305,178.6803,13788.0
2016-09-20 15:00:00,179.55,179.74,179.55,179.69,1555.0,178.8197,179.0089,178.8197,178.9591,1555.0
2016-09-20 15:05:00,179.46,179.46,179.31,179.45,1200.0,178.7301,178.7301,178.5807,178.7201,1200.0
2016-09-20 15:10:00,179.59,179.69,179.58,179.69,607.0,178.8595,178.9591,178.8496,178.9591,607.0
2016-09-20 15:15:00,179.81,179.81,179.51,179.51,1370.0,179.0786,179.0786,178.7799,178.7799,1370.0
2016-09-20 15:20:00,179.5,179.71,179.42,179.42,1000.0,178.7699,178.979,178.6902,178.6902,1000.0
2016-09-20 15:25:00,179.55,179.55,179.46,179.47,300.0,178.8197,178.8197,178.7301,178.74,300.0
2016-09-20 15:30:00,179.51,179.58,179.34,179.35,2800.0,178.7799,178.8496,178.6105,178.6205,2800.0
2016-09-20 15:35:00,179.26,179.36,179.26,179.3,900.0,178.5309,178.6305,178.5309,178.5707,900.0
2016-09-20 15:40:00,179.39,179.39,179.13,179.13,1700.0,178.6603,178.6603,178.4014,178.4014,1700.0
2016-09-20 15:45:00,179.13,179.24,179.11,179.22,1000.0,178.4014,178.511,178.3815,178.491,1000.0
2016-09-20 15:50:00,179.25,179.43,179.17,179.29,4800.0,178.5209,178.7002,178.4412,178.5607,4800.0
2016-09-20 15:55:00,179.31,179.31,179.05,179.25,12916.0,178.5807,178.5807,178.3217,178.5209,12916.0
2016-09-21 09:30:00,180.5,181.06,179.25,180.55,3603.0,179.7658,180.3235,178.5209,179.8156,3603.0
2016-09-21 09:35:00,180.22,180.36,179.5,179.5,2500.0,179.487,179.6264,178.7699,178.7699,2500.0
2016-09-21 09:40:00,179.83,180.04,179.8,180.04,500.0,179.0986,179.3077,179.0687,179.3077,500.0
2016-09-21 09:45:00,180.04,180.25,179.84,180.13,4000.0,179.3077,179.5168,179.1085,179.3973,4000.0
2016-09-21 09:50:00,180.33,180.62,180.04,180.34,3100.0,179.5965,179.8853,179.3077,179.6065,3100.0
2016-09-21 09:55:00,180.33,180.66,180.11,180.3,2110.0,179.5965,179.9252,179.3774,179.5666,2110.0
2016-09-21 10:00:00,180.25,180.5,179.94,180.03,11073.0,179.5168,179.7658,179.2081,179.2977,11073.0
2016-09-21 10:05:00,180.52,180.64,180.15,180.21,6188.0,179.7857,179.9053,179.4173,179.477,6188.0
2016-09-21 10:10:00,180.29,180.43,180.09,180.43,9100.0,179.5567,179.6961,179.3575,179.6961,9100.0
2016-09-21 10:15:00,180.45,180.8,180.45,180.65,2548.0,179.716,180.0646,179.716,179.9152,2548.0
2016-09-21 10:20:00,180.65,180.81,180.53,180.8,3600.0,179.9152,180.0746,179.7957,180.0646,3600.0
2016-09-21 10:25:00,180.71,180.76,180.47,180.64,900.0,179.975,180.0248,179.7359,179.9053,900.0
2016-09-21 10:30:00,180.6,180.97,180.23,180.75,17094.0,179.8654,180.2339,179.4969,180.0148,17094.0
2016-09-21 10:35:00,180.84,180.84,180.64,180.66,600.0,180.1044,180.1044,179.9053,179.9252,600.0
2016-09-21 10:40:00,180.59,180.94,180.59,180.75,3849.0,179.8555,180.204,179.8555,180.0148,3849.0
2016-09-21 10:45:00,180.86,181.0,180.8,180.81,2400.0,180.1244,180.2638,180.0646,180.0746,2400.0
2016-09-21 10:50:00,180.76,181.09,180.76,180.98,1900.0,180.0248,180.3534,180.0248,180.2439,1900.0
2016-09-21 10:55:00,180.98,181.0,180.63,180.68,3251.0,180.2439,180.2638,179.8953,179.9451,3251.0
2016-09-21 11:00:00,180.77,180.91,180.65,180.8,1900.0,180.0347,180.1742,179.9152,180.0646,1900.0
2016-09-21 11:05:00,180.75,180.88,180.67,180.87,7062.0,180.0148,180.1443,179.9351,180.1343,7062.0
2016-09-21 11:10:00,180.7,181.0,180.7,180.94,1800.0,179.965,180.2638,179.965,180.204,1800.0
2016-09-21 11:15:00,180.94,181.13,180.73,180.84,7346.0,180.204,180.3933,179.9949,180.1044,7346.0
2016-09-21 11:20:00,180.88,181.07,180.88,181.02,1454.0,180.1443,180.3335,180.1443,180.2837,1454.0
2016-09-21 11:25:00,181.03,181.33,181.0,181.25,2780.0,180.2937,180.5925,180.2638,180.5128,2780.0
2016-09-21 11:30:00,181.25,181.25,181.06,181.13,4031.0,180.5128,180.5128,180.3235,180.3933,4031.0
2016-09-21 11:35:00,181.07,181.35,181.07,181.24,1700.0,180.3335,180.6124,180.3335,180.5028,1700.0
2016-09-21 11:40:00,181.23,181.47,181.23,181.41,2300.0,180.4929,180.7319,180.4929,180.6721,2300.0
2016-09-21 11:45:00,181.35,181.6,181.35,181.5,2400.0,180.6124,180.8614,180.6124,180.7618,2400.0
2016-09-21 11:50:00,181.6,181.99,181.5,181.93,5921.0,180.8614,181.2498,180.7618,181.19,5921.0
2016-09-21 11:55:00,181.97,182.06,181.87,182.06,4403.0,181.2298,181.3195,181.1303,181.3195,4403.0
2016-09-21 12:00:00,181.98,182.22,181.95,182.05,3493.0,181.2398,181.4788,181.2099,181.3095,3493.0
2016-09-21 12:05:00,182.05,182.2,182.0,182.05,4091.0,181.3095,181.4589,181.2597,181.3095,4091.0
2016-09-21 12:10:00,181.95,182.24,181.84,181.84,5550.0,181.2099,181.4987,181.1004,181.1004,5550.0
2016-09-21 12:15:00,181.83,181.88,181.68,181.71,2773.0,181.0904,181.1402,180.941,180.9709,2773.0
2016-09-21 12:20:00,181.77,182.28,181.77,182.28,4441.0,181.0307,181.5386,181.0307,181.5386,4441.0
2016-09-21 12:25:00,182.22,182.23,181.87,181.93,2712.0,181.4788,181.4888,181.1303,181.19,2712.0
2016-09-21 12:30:00,181.9,182.09,181.9,182.09,2700.0,181.1601,181.3494,181.1601,181.3494,2700.0
2016-09-21 12:35:00,182.01,182.13,181.93,182.13,4600.0,181.2697,181.3892,181.19,181.3892,4600.0
2016-09-21 12:40:00,182.0,182.11,181.83,181.85,5700.0,181.2597,181.3693,181.0904,181.1103,5700.0
2016-09-21 12:45:00,181.74,181.91,181.36,181.37,8865.0,181.0008,181.1701,180.6223,180.6323,8865.0
2016-09-21 12:50:00,181.55,181.55,181.55,181.55,100.0,180.8116,180.8116,180.8116,180.8116,100.0
2016-09-21 12:55:00,181.61,181.68,181.61,181.68,600.0,180.8713,180.941,180.8713,180.941,600.0
2016-09-21 13:00:00,181.91,181.93,181.91,181.93,600.0,181.1701,181.19,181.1701,181.19,600.0
2016-09-21 13:05:00,182.05,182.22,182.04,182.21,4433.0,181.3095,181.4788,181.2996,181.4689,4433.0
2016-09-21 13:10:00,182.14,182.2,182.12,182.2,600.0,181.3992,181.4589,181.3792,181.4589,600.0
2016-09-21 13:15:00,182.12,182.31,182.06,182.31,8728.0,181.3792,181.5685,181.3195,181.5685,8728.0
2016-09-21 13:20:00,182.31,182.42,182.08,182.4,4300.0,181.5685,181.678,181.3394,181.6581,4300.0
2016-09-21 13:25:00,182.35,182.39,182.07,182.21,4650.0,181.6083,181.6481,181.3294,181.4689,4650.0
2016-09-21 13:30:00,182.02,182.23,182.02,182.23,200.0,181.2796,181.4888,181.2796,181.4888,200.0
2016-09-21 13:35:00,182.23,182.23,182.23,182.23,0.0,181.4888,181.4888,181.4888,181.4888,0.0
2016-09-21 13:40:00,182.15,182.21,182.05,182.12,1700.0,181.4091,181.4689,181.3095,181.3792,1700.0
2016-09-21 13:45:00,182.16,182.41,182.16,182.41,500.0,181.4191,181.6681,181.4191,181.6681,500.0
2016-09-21 13:50:00,182.38,182.55,182.35,182.55,4861.0,181.6382,181.8075,181.6083,181.8075,4861.0
2016-09-21 13:55:00,182.5,182.79,182.42,182.65,3480.0,181.7577,182.0465,181.678,181.9071,3480.0
2016-09-21 14:00:00,182.61,183.0,182.22,183.0,2800.0,181.8672,182.2557,181.4788,182.2557,2800.0
2016-09-21 14:05:00,183.23,183.96,183.22,183.96,3500.0,182.4847,183.2118,182.4748,183.2118,3500.0
2016-09-21 14:10:00,183.79,184.21,183.59,183.79,10703.0,183.0424,183.4607,182.8433,183.0424,10703.0
2016-09-21 14:15:00,183.8,184.04,183.76,183.79,2200.0,183.0524,183.2914,183.0126,183.0424,2200.0
2016-09-21 14:20:00,183.75,183.95,183.71,183.84,6070.0,183.0026,183.2018,182.9628,183.0922,6070.0
2016-09-21 14:25:00,183.6,183.62,183.12,183.34,2800.0,182.8532,182.8731,182.3752,182.5943,2800.0
2016-09-21 14:30:00,183.23,183.53,183.23,183.53,1200.0,182.4847,182.7835,182.4847,182.7835,1200.0
2016-09-21 14:35:00,183.53,184.24,183.43,183.9,11170.0,182.7835,183.4906,182.6839,183.152,11170.0
2016-09-21 14:40:00,183.88,184.68,183.84,184.42,9787.0,183.1321,183.9288,183.0922,183.6699,9787.0
2016-09-21 14:45:00,184.25,184.44,184.17,184.31,4025.0,183.5006,183.6898,183.4209,183.5603,4025.0
2016-09-21 14:50:00,184.31,184.39,184.21,184.29,10637.0,183.5603,183.64,183.4607,183.5404,10637.0
2016-09-21 14:55:00,184.29,184.62,184.21,184.56,4100.0,183.5404,183.8691,183.4607,183.8093,4100.0
2016-09-21 15:00:00,184.56,184.87,184.45,184.87,5515.0,183.8093,184.1181,183.6998,184.1181,5515.0
2016-09-21 15:05:00,184.75,185.16,184.7,184.7,7000.0,183.9985,184.4069,183.9487,183.9487,7000.0
2016-09-21 15:10:00,184.88,185.11,184.84,184.97,6000.0,184.128,184.3571,184.0882,184.2176,6000.0
2016-09-21 15:15:00,185.01,185.54,184.93,185.39,19549.0,184.2575,184.7853,184.1778,184.6359,19549.0
2016-09-21 15:20:00,185.44,185.77,185.3,185.42,11557.0,184.6857,185.0144,184.5463,184.6658,11557.0
2016-09-21 15:25:00,185.46,185.78,185.19,185.64,17620.0,184.7057,185.0244,184.4368,184.8849,17620.0
2016-09-21 15:30:00,185.73,186.11,185.64,186.1,22386.0,184.9746,185.353,184.8849,185.343,22386.0
2016-09-21 15:35:00,185.94,186.27,185.93,186.27,12835.0,185.1837,185.5124,185.1737,185.5124,12835.0
2016-09-21 15:40:00,186.2,186.28,186.04,186.28,12819.0,185.4426,185.5223,185.2833,185.5223,12819.0
2016-09-21 15:45:00,186.25,187.43,186.12,187.25,25419.0,185.4924,186.6676,185.363,186.4884,25419.0
2016-09-21 15:50:00,186.94,186.94,186.32,186.55,23635.0,186.1796,186.1796,185.5622,185.7912,23635.0
2016-09-21 15:55:00,186.55,186.76,186.17,186.67,36928.0,185.7912,186.0004,185.4128,185.9107,36928.0
2016-09-22 09:30:00,188.35,190.91,187.58,190.44,10139.0,187.5839,190.1335,186.817,189.6654,10139.0
2016-09-22 09:35:00,190.17,190.91,188.92,190.36,20721.0,189.3965,190.1335,188.1516,189.5857,20721.0
2016-09-22 09:40:00,190.06,191.7,190.01,191.21,10745.0,189.2869,190.9203,189.2371,190.4323,10745.0
2016-09-22 09:45:00,191.05,191.16,190.52,191.03,7613.0,190.2729,190.3825,189.7451,190.253,7613.0
2016-09-22 09:50:00,190.87,191.16,190.44,190.88,7550.0,190.0936,190.3825,189.6654,190.1036,7550.0
2016-09-22 09:55:00,190.71,190.94,190.7,190.8,923.0,189.9343,190.1634,189.9243,190.0239,923.0
2016-09-22 10:00:00,190.93,191.73,190.2,190.2,7999.0,190.1534,190.9501,189.4264,189.4264,7999.0
2016-09-22 10:05:00,189.97,190.45,189.95,190.3,2850.0,189.1973,189.6754,189.1774,189.526,2850.0
2016-09-22 10:10:00,190.16,190.24,189.94,189.94,4500.0,189.3865,189.4662,189.1674,189.1674,4500.0
2016-09-22 10:15:00,189.94,189.94,189.09,189.14,5220.0,189.1674,189.1674,188.3209,188.3707,5220.0
2016-09-22 10:20:00,189.17,189.5,188.99,189.0,9879.0,188.4006,188.7292,188.2213,188.2313,9879.0
2016-09-22 10:25:00,189.15,189.59,189.15,189.59,2920.0,188.3806,188.8189,188.3806,188.8189,2920.0
2016-09-22 10:30:00,189.73,189.73,189.49,189.56,1850.0,188.9583,188.9583,188.7193,188.789,1850.0
2016-09-22 10:35:00,189.7,189.88,189.53,189.84,3255.0,188.9284,189.1077,188.7591,189.0678,3255.0
2016-09-22 10:40:00,189.77,190.36,189.77,190.34,3413.0,188.9981,189.5857,188.9981,189.5658,3413.0
2016-09-22 10:45:00,190.0,190.24,189.88,189.88,3644.0,189.2272,189.4662,189.1077,189.1077,3644.0
2016-09-22 10:50:00,189.95,190.04,189.2,189.71,14815.0,189.1774,189.267,188.4304,188.9384,14815.0
2016-09-22 10:55:00,189.71,189.71,189.46,189.65,2145.0,188.9384,188.9384,188.6894,188.8786,2145.0
2016-09-22 11:00:00,189.61,189.61,189.03,189.34,8230.0,188.8388,188.8388,188.2611,188.5699,8230.0
2016-09-22 11:05:00,189.04,189.5,188.99,189.21,13832.0,188.2711,188.7292,188.2213,188.4404,13832.0
2016-09-22 11:10:00,189.49,189.49,189.1,189.32,3435.0,188.7193,188.7193,188.3308,188.55,3435.0
2016-09-22 11:15:00,189.44,189.44,189.4,189.43,450.0,188.6695,188.6695,188.6296,188.6595,450.0
2016-09-22 11:20:00,189.34,189.37,188.92,188.92,2003.0,188.5699,188.5997,188.1516,188.1516,2003.0
2016-09-22 11:25:00,189.04,189.39,188.63,188.93,7747.0,188.2711,188.6197,187.8628,188.1615,7747.0
2016-09-22 11:30:00,188.76,189.12,188.59,189.03,2800.0,187.9922,188.3508,187.8229,188.2611,2800.0
2016-09-22 11:35:00,189.28,189.28,189.08,189.08,600.0,188.5101,188.5101,188.3109,188.3109,600.0
2016-09-22 11:40:00,189.01,189.09,189.01,189.04,350.0,188.2412,188.3209,188.2412,188.2711,350.0
2016-09-22 11:45:00,188.94,189.13,188.94,189.06,600.0,188.1715,188.3607,188.1715,188.291,600.0
2016-09-22 11:50:00,189.0,189.59,188.94,189.54,7447.0,188.2313,188.8189,188.1715,188.7691,7447.0
2016-09-22 11:55:00,189.34,189.46,189.34,189.45,1300.0,188.5699,188.6894,188.5699,188.6794,1300.0
2016-09-22 12:00:00,189.45,189.79,189.44,189.79,2397.0,188.6794,189.018,188.6695,189.018,2397.0
2016-09-22 12:05:00,189.76,189.8,189.37,189.37,1800.0,188.9882,189.028,188.5997,188.5997,1800.0
2016-09-22 12:10:00,189.48,189.48,189.29,189.33,1200.0,188.7093,188.7093,188.5201,188.5599,1200.0
2016-09-22 12:15:00,189.37,189.37,189.28,189.29,400.0,188.5997,188.5997,188.5101,188.5201,400.0
2016-09-22 12:20:00,189.22,189.27,188.93,188.93,1700.0,188.4504,188.5002,188.1615,188.1615,1700.0
2016-09-22 12:25:00,188.89,189.07,188.89,189.04,1551.0,188.1217,188.301,188.1217,188.2711,1551.0
2016-09-22 12:30:00,189.17,189.27,189.07,189.27,500.0,188.4006,188.5002,188.301,188.5002,500.0
2016-09-22 12:35:00,189.37,189.37,189.19,189.19,1348.0,188.5997,188.5997,188.4205,188.4205,1348.0
2016-09-22 12:40:00,189.29,189.5,189.23,189.5,4163.0,188.5201,188.7292,188.4603,188.7292,4163.0
2016-09-22 12:45:00,189.37,189.91,189.37,189.83,6500.0,188.5997,189.1376,188.5997,189.0579,6500.0
2016-09-22 12:50:00,189.81,189.86,189.48,189.69,6538.0,189.038,189.0878,188.7093,188.9184,6538.0
2016-09-22 12:55:00,189.69,190.0,189.55,189.97,6895.0,188.9184,189.2272,188.779,189.1973,6895.0
2016-09-22 13:00:00,189.89,190.45,189.89,190.32,8410.0,189.1176,189.6754,189.1176,189.5459,8410.0
2016-09-22 13:05:00,190.45,190.49,190.38,190.49,2786.0,189.6754,189.7152,189.6056,189.7152,2786.0
2016-09-22 13:10:00,190.33,190.4,190.19,190.22,3980.0,189.5558,189.6256,189.4164,189.4463,3980.0
2016-09-22 13:15:00,190.32,190.32,190.32,190.32,500.0,189.5459,189.5459,189.5459,189.5459,500.0
2016-09-22 13:20:00,190.19,190.31,190.17,190.27,1700.0,189.4164,189.5359,189.3965,189.4961,1700.0
2016-09-22 13:25:00,190.23,190.3,190.03,190.03,4310.0,189.4563,189.526,189.2571,189.2571,4310.0
2016-09-22 13:30:00,190.31,190.8,190.3,190.79,4000.0,189.5359,190.0239,189.526,190.014,4000.0
2016-09-22 13:35:00,190.7,190.95,190.7,190.95,1773.0,189.9243,190.1733,189.9243,190.1733,1773.0
2016-09-22 13:40:00,190.79,190.85,190.61,190.85,6000.0,190.014,190.0737,189.8347,190.0737,6000.0
2016-09-22 13:45:00,190.81,190.91,190.81,190.91,1100.0,190.0339,190.1335,190.0339,190.1335,1100.0
2016-09-22 13:50:00,190.9,191.19,190.9,191.19,1900.0,190.1235,190.4123,190.1235,190.4123,1900.0
2016-09-22 13:55:00,191.0,191.4,190.99,191.36,8836.0,190.2231,190.6215,190.2132,190.5817,8836.0
2016-09-22 14:00:00,191.3,191.31,190.92,190.92,3587.0,190.5219,190.5319,190.1434,190.1434,3587.0
2016-09-22 14:05:00,191.0,191.05,190.89,191.03,4154.0,190.2231,190.2729,190.1136,190.253,4154.0
2016-09-22 14:10:00,190.88,190.95,190.52,190.52,3023.0,190.1036,190.1733,189.7451,189.7451,3023.0
2016-09-22 14:15:00,190.62,190.96,190.61,190.7,4700.0,189.8447,190.1833,189.8347,189.9243,4700.0
2016-09-22 14:20:00,190.59,190.77,190.56,190.67,920.0,189.8148,189.9941,189.7849,189.8945,920.0
2016-09-22 14:25:00,190.67,190.86,190.63,190.64,5805.0,189.8945,190.0837,189.8546,189.8646,5805.0
2016-09-22 14:30:00,190.57,190.78,190.53,190.77,1400.0,189.7949,190.004,189.755,189.9941,1400.0
2016-09-22 14:35:00,190.62,190.99,190.44,190.99,3463.0,189.8447,190.2132,189.6654,190.2132,3463.0
2016-09-22 14:40:00,190.9,191.13,190.8,191.12,2700.0,190.1235,190.3526,190.0239,190.3426,2700.0
2016-09-22 14:45:00,191.12,191.25,191.06,191.18,2387.0,190.3426,190.4721,190.2829,190.4024,2387.0
2016-09-22 14:50:00,191.15,191.15,190.85,191.05,4850.0,190.3725,190.3725,190.0737,190.2729,4850.0
2016-09-22 14:55:00,191.09,191.19,191.08,191.12,900.0,190.3128,190.4123,190.3028,190.3426,900.0
2016-09-22 15:00:00,191.07,191.15,190.71,190.71,4260.0,190.2928,190.3725,189.9343,189.9343,4260.0
2016-09-22 15:05:00,190.73,190.99,190.72,190.99,2500.0,189.9542,190.2132,189.9443,190.2132,2500.0
2016-09-22 15:10:00,190.94,191.44,190.93,191.4,4458.0,190.1634,190.6613,190.1534,190.6215,4458.0
2016-09-22 15:15:00,191.4,191.54,191.26,191.54,4100.0,190.6215,190.7609,190.4821,190.7609,4100.0
2016-09-22 15:20:00,191.53,191.53,190.98,191.12,6400.0,190.751,190.751,190.2032,190.3426,6400.0
2016-09-22 15:25:00,191.25,191.65,191.2,191.62,3703.0,190.4721,190.8705,190.4223,190.8406,3703.0
2016-09-22 15:30:00,191.52,191.64,191.23,191.23,9820.0,190.741,190.8605,190.4522,190.4522,9820.0
2016-09-22 15:35:00,191.34,191.46,191.2,191.31,5046.0,190.5617,190.6812,190.4223,190.5319,5046.0
2016-09-22 15:40:00,191.3,191.63,191.04,191.56,6500.0,190.5219,190.8506,190.263,190.7808,6500.0
2016-09-22 15:45:00,191.62,191.62,191.25,191.45,7000.0,190.8406,190.8406,190.4721,190.6713,7000.0
2016-09-22 15:50:00,191.45,191.45,191.27,191.39,11560.0,190.6713,190.6713,190.492,190.6115,11560.0
2016-09-22 15:55:00,191.38,191.65,191.2,191.44,23841.0,190.6016,190.8705,190.4223,190.6613,23841.0
2016-09-23 09:30:00,191.44,191.76,190.35,191.25,4360.0,190.6613,190.98,189.5758,190.4721,4360.0
2016-09-23 09:35:00,190.59,190.59,189.6,189.99,4698.0,189.8148,189.8148,188.8288,189.2172,4698.0
2016-09-23 09:40:00,190.28,190.5,190.23,190.28,1012.0,189.506,189.7252,189.4563,189.506,1012.0
2016-09-23 09:45:00,190.51,190.6,190.5,190.6,700.0,189.7351,189.8247,189.7252,189.8247,700.0
2016-09-23 09:50:00,190.24,190.25,189.72,189.96,1400.0,189.4662,189.4762,188.9483,189.1873,1400.0
2016-09-23 09:55:00,189.45,189.82,189.44,189.71,776.0,188.6794,189.0479,188.6695,188.9384,776.0
2016-09-23 10:00:00,189.74,189.95,189.25,189.48,6150.0,188.9682,189.1774,188.4802,188.7093,6150.0
2016-09-23 10:05:00,189.22,189.57,189.14,189.38,2800.0,188.4504,188.7989,188.3707,188.6097,2800.0
2016-09-23 10:10:00,189.37,189.6,189.28,189.37,2700.0,188.5997,188.8288,188.5101,188.5997,2700.0
2016-09-23 10:15:00,189.49,189.77,188.8,189.77,4300.0,188.7193,188.9981,188.0321,188.9981,4300.0
2016-09-23 10:20:00,188.97,188.97,188.38,188.38,2550.0,188.2014,188.2014,187.6138,187.6138,2550.0
2016-09-23 10:25:00,188.39,188.5,188.32,188.46,400.0,187.6237,187.7333,187.554,187.6935,400.0
2016-09-23 10:30:00,188.32,188.97,188.32,188.89,2300.0,187.554,188.2014,187.554,188.1217,2300.0
2016-09-23 10:35:00,188.89,189.13,188.89,188.91,1000.0,188.1217,188.3607,188.1217,188.1416,1000.0
2016-09-23 10:40:00,189.08,189.2,189.07,189.2,800.0,188.3109,188.4304,188.301,188.4304,800.0
2016-09-23 10:45:00,189.39,189.44,189.39,189.44,300.0,188.6197,188.6695,188.6197,188.6695,300.0
2016-09-23 10:50:00,189.57,189.61,189.57,189.57,400.0,188.7989,188.8388,188.7989,188.7989,400.0
2016-09-23 10:55:00,189.38,189.45,188.84,188.9,2700.0,188.6097,188.6794,188.0719,188.1317,2700.0
2016-09-23 11:00:00,188.88,188.92,188.65,188.77,3200.0,188.1117,188.1516,187.8827,188.0022,3200.0
2016-09-23 11:05:00,188.64,188.88,188.18,188.18,4400.0,187.8727,188.1117,187.4146,187.4146,4400.0
2016-09-23 11:10:00,188.36,188.8,188.2,188.2,2500.0,187.5939,188.0321,187.4345,187.4345,2500.0
2016-09-23 11:15:00,188.28,188.3,187.97,188.08,4671.0,187.5142,187.5341,187.2054,187.315,4671.0
2016-09-23 11:20:00,188.26,188.26,187.89,188.06,2600.0,187.4943,187.4943,187.1258,187.2951,2600.0
2016-09-23 11:25:00,188.03,188.82,188.03,188.82,2955.0,187.2652,188.052,187.2652,188.052,2955.0
2016-09-23 11:30:00,188.88,188.94,188.84,188.84,600.0,188.1117,188.1715,188.0719,188.0719,600.0
2016-09-23 11:35:00,189.09,189.14,188.85,188.85,849.0,188.3209,188.3707,188.0819,188.0819,849.0
2016-09-23 11:40:00,188.97,189.1,188.91,189.0,600.0,188.2014,188.3308,188.1416,188.2313,600.0
2016-09-23 11:45:00,188.89,188.92,188.58,188.73,1400.0,188.1217,188.1516,187.813,187.9624,1400.0
2016-09-23 11:50:00,188.8,188.88,188.02,188.36,2860.0,188.0321,188.1117,187.2552,187.5939,2860.0
2016-09-23 11:55:00,188.36,188.36,188.36,188.36,0.0,187.5939,187.5939,187.5939,187.5939,0.0
2016-09-23 12:00:00,188.48,188.48,188.06,188.2,3200.0,187.7134,187.7134,187.2951,187.4345,3200.0
2016-09-23 12:05:00,188.05,188.1,187.88,188.02,2997.0,187.2851,187.3349,187.1158,187.2552,2997.0
2016-09-23 12:10:00,188.4,188.57,188.4,188.57,300.0,187.6337,187.803,187.6337,187.803,300.0
2016-09-23 12:15:00,188.28,188.28,187.75,187.75,3050.0,187.5142,187.5142,186.9863,186.9863,3050.0
2016-09-23 12:20:00,187.85,187.85,187.58,187.63,2155.0,187.0859,187.0859,186.817,186.8668,2155.0
2016-09-23 12:25:00,187.83,187.83,187.78,187.78,400.0,187.066,187.066,187.0162,187.0162,400.0
2016-09-23 12:30:00,187.65,187.93,187.56,187.67,2346.0,186.8867,187.1656,186.7971,186.9067,2346.0
2016-09-23 12:35:00,187.85,187.85,187.84,187.84,700.0,187.0859,187.0859,187.076,187.076,700.0
2016-09-23 12:40:00,188.02,188.02,188.02,188.02,100.0,187.2552,187.2552,187.2552,187.2552,100.0
2016-09-23 12:45:00,187.88,188.02,187.82,188.01,2250.0,187.1158,187.2552,187.0561,187.2453,2250.0
2016-09-23 12:50:00,188.41,188.41,188.35,188.36,300.0,187.6437,187.6437,187.5839,187.5939,300.0
2016-09-23 12:55:00,188.46,188.58,188.46,188.57,538.0,187.6935,187.813,187.6935,187.803,538.0
2016-09-23 13:00:00,188.51,188.51,188.11,188.15,1800.0,187.7432,187.7432,187.3449,187.3847,1800.0
2016-09-23 13:05:00,188.16,188.16,187.54,187.54,2780.0,187.3947,187.3947,186.7772,186.7772,2780.0
2016-09-23 13:10:00,187.53,187.89,187.52,187.89,1400.0,186.7672,187.1258,186.7573,187.1258,1400.0
2016-09-23 13:15:00,187.78,187.84,187.43,187.55,4760.0,187.0162,187.076,186.6676,186.7872,4760.0
2016-09-23 13:20:00,187.56,187.64,187.51,187.64,300.0,186.7971,186.8768,186.7473,186.8768,300.0
2016-09-23 13:25:00,187.71,187.82,187.65,187.72,1682.0,186.9465,187.0561,186.8867,186.9565,1682.0
2016-09-23 13:30:00,187.89,187.89,187.42,187.42,1900.0,187.1258,187.1258,186.6577,186.6577,1900.0
2016-09-23 13:35:00,187.44,187.47,187.32,187.47,900.0,186.6776,186.7075,186.5581,186.7075,900.0
2016-09-23 13:40:00,187.42,187.42,187.1,187.1,6030.0,186.6577,186.6577,186.339,186.339,6030.0
2016-09-23 13:45:00,186.96,187.22,186.77,186.77,1441.0,186.1996,186.4585,186.0103,186.0103,1441.0
2016-09-23 13:50:00,186.89,187.13,186.89,187.0,1600.0,186.1298,186.3689,186.1298,186.2394,1600.0
2016-09-23 13:55:00,187.11,187.11,186.63,186.63,1300.0,186.3489,186.3489,185.8709,185.8709,1300.0
2016-09-23 14:00:00,186.88,187.21,186.88,187.21,1623.0,186.1199,186.4485,186.1199,186.4485,1623.0
2016-09-23 14:05:00,186.96,187.25,186.96,187.15,3038.0,186.1996,186.4884,186.1996,186.3888,3038.0
2016-09-23 14:10:00,187.2,187.2,186.82,187.06,2300.0,186.4386,186.4386,186.0601,186.2991,2300.0
2016-09-23 14:15:00,187.05,187.25,187.05,187.14,1305.0,186.2892,186.4884,186.2892,186.3788,1305.0
2016-09-23 14:20:00,187.22,187.23,186.95,187.04,3700.0,186.4585,186.4685,186.1896,186.2792,3700.0
2016-09-23 14:25:00,187.17,187.19,187.14,187.16,1100.0,186.4087,186.4286,186.3788,186.3987,1100.0
2016-09-23 14:30:00,187.12,187.19,187.07,187.19,2827.0,186.3589,186.4286,186.3091,186.4286,2827.0
2016-09-23 14:35:00,187.15,187.2,186.96,186.99,4746.0,186.3888,186.4386,186.1996,186.2294,4746.0
2016-09-23 14:40:00,186.94,187.2,186.85,187.2,4991.0,186.1796,186.4386,186.09,186.4386,4991.0
2016-09-23 14:45:00,187.13,187.2,187.04,187.05,2400.0,186.3689,186.4386,186.2792,186.2892,2400.0
2016-09-23 14:50:00,187.09,187.18,187.04,187.13,4400.0,186.329,186.4187,186.2792,186.3689,4400.0
2016-09-23 14:55:00,187.11,187.2,187.04,187.13,9054.0,186.3489,186.4386,186.2792,186.3689,9054.0
2016-09-23 15:00:00,187.13,187.2,187.12,187.17,11717.0,186.3689,186.4386,186.3589,186.4087,11717.0
2016-09-23 15:05:00,187.2,187.39,187.18,187.39,7903.0,186.4386,186.6278,186.4187,186.6278,7903.0
2016-09-23 15:10:00,187.4,187.47,187.34,187.34,4302.0,186.6378,186.7075,186.578,186.578,4302.0
2016-09-23 15:15:00,187.35,187.35,186.9,187.16,5300.0,186.588,186.588,186.1398,186.3987,5300.0
2016-09-23 15:20:00,187.27,187.27,186.93,187.17,3837.0,186.5083,186.5083,186.1697,186.4087,3837.0
2016-09-23 15:25:00,187.17,187.2,187.03,187.06,1400.0,186.4087,186.4386,186.2693,186.2991,1400.0
2016-09-23 15:30:00,187.07,187.26,187.03,187.26,3488.0,186.3091,186.4983,186.2693,186.4983,3488.0
2016-09-23 15:35:00,187.27,187.35,186.98,186.98,5400.0,186.5083,186.588,186.2195,186.2195,5400.0
2016-09-23 15:40:00,186.89,187.02,186.89,186.98,2535.0,186.1298,186.2593,186.1298,186.2195,2535.0
2016-09-23 15:45:00,187.0,187.05,186.98,187.0,4847.0,186.2394,186.2892,186.2195,186.2394,4847.0
2016-09-23 15:50:00,187.06,187.25,187.05,187.17,6894.0,186.2991,186.4884,186.2892,186.4087,6894.0
2016-09-23 15:55:00,187.14,187.4,187.03,187.03,23596.0,186.3788,186.6378,186.2693,186.2693,23596.0
2016-09-26 09:30:00,186.9,186.9,184.81,184.81,7823.0,186.1398,186.1398,184.0583,184.0583,7823.0
2016-09-26 09:35:00,184.79,186.03,184.59,185.84,13597.0,184.0384,185.2733,183.8392,185.0841,13597.0
2016-09-26 09:40:00,185.81,186.58,185.35,185.79,3200.0,185.0542,185.8211,184.5961,185.0343,3200.0
2016-09-26 09:45:00,185.56,186.25,185.56,186.02,1800.0,184.8052,185.4924,184.8052,185.2634,1800.0
2016-09-26 09:50:00,185.95,186.89,185.95,186.84,4700.0,185.1937,186.1298,185.1937,186.08,4700.0
2016-09-26 09:55:00,186.47,186.5,186.35,186.35,925.0,185.7115,185.7414,185.592,185.592,925.0
2016-09-26 10:00:00,186.62,186.62,186.23,186.23,1415.0,185.8609,185.8609,185.4725,185.4725,1415.0
2016-09-26 10:05:00,186.32,186.79,186.31,186.74,1300.0,185.5622,186.0302,185.5522,185.9804,1300.0
2016-09-26 10:10:00,187.0,187.04,187.0,187.01,912.0,186.2394,186.2792,186.2394,186.2493,912.0
2016-09-26 10:15:00,187.22,187.22,186.77,187.02,3700.0,186.4585,186.4585,186.0103,186.2593,3700.0
2016-09-26 10:20:00,187.57,187.77,187.57,187.62,1200.0,186.8071,187.0063,186.8071,186.8569,1200.0
2016-09-26 10:25:00,187.48,187.53,187.36,187.36,500.0,186.7174,186.7672,186.5979,186.5979,500.0
2016-09-26 10:30:00,187.5,187.63,187.5,187.52,570.0,186.7374,186.8668,186.7374,186.7573,570.0
2016-09-26 10:35:00,187.72,188.01,187.17,187.5,9156.0,186.9565,187.2453,186.4087,186.7374,9156.0
2016-09-26 10:40:00,187.5,188.03,187.28,187.64,3000.0,186.7374,187.2652,186.5182,186.8768,3000.0
2016-09-26 10:45:00,187.45,188.03,187.29,188.03,1954.0,186.6876,187.2652,186.5282,187.2652,1954.0
2016-09-26 10:50:00,187.8,187.86,187.29,187.29,1405.0,187.0361,187.0959,186.5282,186.5282,1405.0
2016-09-26 10:55:00,187.39,187.55,187.37,187.55,700.0,186.6278,186.7872,186.6079,186.7872,700.0
2016-09-26 11:00:00,187.63,187.63,187.21,187.21,600.0,186.8668,186.8668,186.4485,186.4485,600.0
2016-09-26 11:05:00,187.16,187.4,187.15,187.4,2316.0,186.3987,186.6378,186.3888,186.6378,2316.0
2016-09-26 11:10:00,187.44,187.55,187.27,187.45,1800.0,186.6776,186.7872,186.5083,186.6876,1800.0
2016-09-26 11:15:00,187.35,187.53,186.3,186.31,1955.0,186.588,186.7672,185.5422,185.5522,1955.0
2016-09-26 11:20:00,186.69,187.16,186.37,186.68,2032.0,185.9306,186.3987,185.612,185.9207,2032.0
2016-09-26 11:25:00,186.38,186.38,185.93,185.93,1104.0,185.6219,185.6219,185.1737,185.1737,1104.0
2016-09-26 11:30:00,186.1,186.1,185.82,185.82,300.0,185.343,185.343,185.0642,185.0642,300.0
2016-09-26 11:35:00,185.97,186.64,185.82,186.63,1113.0,185.2136,185.8809,185.0642,185.8709,1113.0
2016-09-26 11:40:00,186.84,186.84,186.78,186.78,200.0,186.08,186.08,186.0203,186.0203,200.0
2016-09-26 11:45:00,187.1,187.1,187.1,187.1,100.0,186.339,186.339,186.339,186.339,100.0
2016-09-26 11:50:00,186.76,186.94,186.39,186.39,1100.0,186.0004,186.1796,185.6319,185.6319,1100.0
2016-09-26 11:55:00,186.27,186.39,186.1,186.12,3400.0,185.5124,185.6319,185.343,185.363,3400.0
2016-09-26 12:00:00,186.2,186.52,186.12,186.44,6700.0,185.4426,185.7613,185.363,185.6817,6700.0
2016-09-26 12:05:00,186.3,186.41,185.9,185.9,7762.0,185.5422,185.6518,185.1439,185.1439,7762.0
2016-09-26 12:10:00,185.84,186.33,185.79,186.33,5000.0,185.0841,185.5721,185.0343,185.5721,5000.0
2016-09-26 12:15:00,186.27,186.36,186.07,186.26,6278.0,185.5124,185.602,185.3132,185.5024,6278.0
2016-09-26 12:20:00,186.27,186.27,186.23,186.23,500.0,185.5124,185.5124,185.4725,185.4725,500.0
2016-09-26 12:25:00,186.34,186.66,186.34,186.47,3494.0,185.5821,185.9008,185.5821,185.7115,3494.0
2016-09-26 12:30:00,186.47,186.47,186.44,186.45,660.0,185.7115,185.7115,185.6817,185.6916,660.0
2016-09-26 12:35:00,186.65,186.71,186.65,186.67,1608.0,185.8908,185.9506,185.8908,185.9107,1608.0
2016-09-26 12:40:00,186.6,186.64,186.47,186.64,887.0,185.841,185.8809,185.7115,185.8809,887.0
2016-09-26 12:45:00,186.76,186.77,186.76,186.76,160.0,186.0004,186.0103,186.0004,186.0004,160.0
2016-09-26 12:50:00,186.76,186.76,186.76,186.76,0.0,186.0004,186.0004,186.0004,186.0004,0.0
2016-09-26 12:55:00,186.86,186.86,186.84,186.84,400.0,186.1,186.1,186.08,186.08,400.0
2016-09-26 13:00:00,186.46,186.82,186.46,186.82,1000.0,185.7016,186.0601,185.7016,186.0601,1000.0
2016-09-26 13:05:00,186.66,186.66,186.64,186.64,300.0,185.9008,185.9008,185.8809,185.8809,300.0
2016-09-26 13:10:00,186.51,186.51,186.51,186.51,400.0,185.7514,185.7514,185.7514,185.7514,400.0
2016-09-26 13:15:00,186.51,186.51,186.51,186.51,0.0,185.7514,185.7514,185.7514,185.7514,0.0
2016-09-26 13:20:00,186.61,186.61,186.61,186.61,100.0,185.851,185.851,185.851,185.851,100.0
2016-09-26 13:25:00,186.44,186.44,186.44,186.44,200.0,185.6817,185.6817,185.6817,185.6817,200.0
2016-09-26 13:30:00,186.33,186.33,186.25,186.25,360.0,185.5721,185.5721,185.4924,185.4924,360.0
2016-09-26 13:35:00,186.25,186.45,186.25,186.45,654.0,185.4924,185.6916,185.4924,185.6916,654.0
2016-09-26 13:40:00,186.25,186.49,185.98,186.03,32400.0,185.4924,185.7315,185.2235,185.2733,32400.0
2016-09-26 13:45:00,185.94,186.39,185.94,186.39,2200.0,185.1837,185.6319,185.1837,185.6319,2200.0
2016-09-26 13:50:00,186.54,186.75,186.54,186.63,2375.0,185.7813,185.9904,185.7813,185.8709,2375.0
2016-09-26 13:55:00,186.82,187.08,186.82,186.93,3200.0,186.0601,186.3191,186.0601,186.1697,3200.0
2016-09-26 14:00:00,187.11,187.15,186.95,187.02,2035.0,186.3489,186.3888,186.1896,186.2593,2035.0
2016-09-26 14:05:00,187.01,187.15,186.91,187.08,4400.0,186.2493,186.3888,186.1498,186.3191,4400.0
2016-09-26 14:10:00,187.09,187.09,186.58,186.59,1400.0,186.329,186.329,185.8211,185.8311,1400.0
2016-09-26 14:15:00,186.82,187.12,186.56,187.12,1529.0,186.0601,186.3589,185.8012,186.3589,1529.0
2016-09-26 14:20:00,187.05,187.11,186.68,186.75,700.0,186.2892,186.3489,185.9207,185.9904,700.0
2016-09-26 14:25:00,186.75,186.75,186.75,186.75,0.0,185.9904,185.9904,185.9904,185.9904,0.0
2016-09-26 14:30:00,187.0,187.07,186.81,186.86,1000.0,186.2394,186.3091,186.0502,186.1,1000.0
2016-09-26 14:35:00,186.7,186.71,186.54,186.54,300.0,185.9406,185.9506,185.7813,185.7813,300.0
2016-09-26 14:40:00,186.62,186.7,186.52,186.52,400.0,185.8609,185.9406,185.7613,185.7613,400.0
2016-09-26 14:45:00,186.62,187.22,186.59,187.02,4300.0,185.8609,186.4585,185.8311,186.2593,4300.0
2016-09-26 14:50:00,187.09,187.13,186.95,187.06,1210.0,186.329,186.3689,186.1896,186.2991,1210.0
2016-09-26 14:55:00,187.05,187.06,186.95,186.95,1098.0,186.2892,186.2991,186.1896,186.1896,1098.0
2016-09-26 15:00:00,187.13,187.22,186.94,186.94,3124.0,186.3689,186.4585,186.1796,186.1796,3124.0
2016-09-26 15:05:00,186.92,187.1,186.92,187.09,1900.0,186.1597,186.339,186.1597,186.329,1900.0
2016-09-26 15:10:00,187.1,187.38,186.94,187.35,4800.0,186.339,186.6178,186.1796,186.588,4800.0
2016-09-26 15:15:00,187.24,187.34,186.69,186.91,3900.0,186.4784,186.578,185.9306,186.1498,3900.0
2016-09-26 15:20:00,186.87,187.0,186.61,186.8,2111.0,186.1099,186.2394,185.851,186.0402,2111.0
2016-09-26 15:25:00,186.97,186.98,186.81,186.86,600.0,186.2095,186.2195,186.0502,186.1,600.0
2016-09-26 15:30:00,186.76,186.86,186.74,186.85,2111.0,186.0004,186.1,185.9804,186.09,2111.0
2016-09-26 15:35:00,186.83,186.83,186.58,186.58,2439.0,186.0701,186.0701,185.8211,185.8211,2439.0
2016-09-26 15:40:00,186.67,187.04,186.57,186.57,3549.0,185.9107,186.2792,185.8111,185.8111,3549.0
2016-09-26 15:45:00,186.77,186.84,186.67,186.84,2300.0,186.0103,186.08,185.9107,186.08,2300.0
2016-09-26 15:50:00,186.82,187.1,186.62,187.02,7327.0,186.0601,186.339,185.8609,186.2593,7327.0
2016-09-26 15:55:00,186.87,187.01,186.6,186.83,10384.0,186.1099,186.2493,185.841,186.0701,10384.0
2016-09-27 09:30:00,186.43,187.26,186.43,186.86,1758.0,185.6717,186.4983,185.6717,186.1,1758.0
2016-09-27 09:35:00,186.66,186.75,186.66,186.75,1000.0,185.9008,185.9904,185.9008,185.9904,1000.0
2016-09-27 09:40:00,186.97,187.29,186.6,186.63,1108.0,186.2095,186.5282,185.841,185.8709,1108.0
2016-09-27 09:45:00,186.4,187.09,186.4,187.05,1250.0,185.6418,186.329,185.6418,186.2892,1250.0
2016-09-27 09:50:00,187.08,187.17,187.08,187.17,400.0,186.3191,186.4087,186.3191,186.4087,400.0
2016-09-27 09:55:00,187.16,187.66,187.16,187.66,721.0,186.3987,186.8967,186.3987,186.8967,721.0
2016-09-27 10:00:00,188.28,188.29,187.77,187.8,1200.0,187.5142,187.5241,187.0063,187.0361,1200.0
2016-09-27 10:05:00,187.81,188.06,187.27,187.5,3500.0,187.0461,187.2951,186.5083,186.7374,3500.0
2016-09-27 10:10:00,187.41,187.41,186.64,186.64,950.0,186.6477,186.6477,185.8809,185.8809,950.0
2016-09-27 10:15:00,187.04,187.11,186.87,186.87,700.0,186.2792,186.3489,186.1099,186.1099,700.0
2016-09-27 10:20:00,186.87,187.35,186.56,186.65,3308.0,186.1099,186.588,185.8012,185.8908,3308.0
2016-09-27 10:25:00,187.0,187.01,187.0,187.01,200.0,186.2394,186.2493,186.2394,186.2493,200.0
2016-09-27 10:30:00,186.67,186.7,186.43,186.43,500.0,185.9107,185.9406,185.6717,185.6717,500.0
2016-09-27 10:35:00,186.64,186.65,186.55,186.55,200.0,185.8809,185.8908,185.7912,185.7912,200.0
2016-09-27 10:40:00,186.71,186.76,186.54,186.65,1800.0,185.9506,186.0004,185.7813,185.8908,1800.0
2016-09-27 10:45:00,186.6,186.94,186.6,186.7,1336.0,185.841,186.1796,185.841,185.9406,1336.0
2016-09-27 10:50:00,186.94,186.94,186.83,186.83,400.0,186.1796,186.1796,186.0701,186.0701,400.0
2016-09-27 10:55:00,186.82,186.85,186.54,186.56,1000.0,186.0601,186.09,185.7813,185.8012,1000.0
2016-09-27 11:00:00,186.7,186.94,186.64,186.81,700.0,185.9406,186.1796,185.8809,186.0502,700.0
2016-09-27 11:05:00,186.96,186.96,186.56,186.75,1900.0,186.1996,186.1996,185.8012,185.9904,1900.0
2016-09-27 11:10:00,186.9,186.96,186.72,186.75,400.0,186.1398,186.1996,185.9605,185.9904,400.0
2016-09-27 11:15:00,186.68,186.81,186.66,186.81,700.0,185.9207,186.0502,185.9008,186.0502,700.0
2016-09-27 11:20:00,186.95,187.2,186.91,187.2,400.0,186.1896,186.4386,186.1498,186.4386,400.0
2016-09-27 11:25:00,187.21,187.21,187.21,187.21,200.0,186.4485,186.4485,186.4485,186.4485,200.0
2016-09-27 11:30:00,187.83,187.86,187.83,187.86,300.0,187.066,187.0959,187.066,187.0959,300.0
2016-09-27 11:35:00,187.51,187.67,187.51,187.53,400.0,186.7473,186.9067,186.7473,186.7672,400.0
2016-09-27 11:40:00,187.55,187.61,187.3,187.46,3100.0,186.7872,186.8469,186.5382,186.6975,3100.0
2016-09-27 11:45:00,187.44,187.45,187.44,187.44,388.0,186.6776,186.6876,186.6776,186.6776,388.0
2016-09-27 11:50:00,187.42,187.52,187.39,187.52,515.0,186.6577,186.7573,186.6278,186.7573,515.0
2016-09-27 11:55:00,187.62,187.65,187.62,187.62,300.0,186.8569,186.8867,186.8569,186.8569,300.0
2016-09-27 12:00:00,187.62,187.62,187.62,187.62,0.0,186.8569,186.8569,186.8569,186.8569,0.0
2016-09-27 12:05:00,187.62,187.62,187.62,187.62,0.0,186.8569,186.8569,186.8569,186.8569,0.0
2016-09-27 12:10:00,187.46,187.59,187.46,187.59,800.0,186.6975,186.827,186.6975,186.827,800.0
2016-09-27 12:15:00,187.47,187.51,187.47,187.51,200.0,186.7075,186.7473,186.7075,186.7473,200.0
2016-09-27 12:20:00,187.72,187.88,187.72,187.88,300.0,186.9565,187.1158,186.9565,187.1158,300.0
2016-09-27 12:25:00,188.02,188.36,188.02,188.35,300.0,187.2552,187.5939,187.2552,187.5839,300.0
2016-09-27 12:30:00,188.2,188.26,188.07,188.07,600.0,187.4345,187.4943,187.305,187.305,600.0
2016-09-27 12:35:00,188.21,188.21,188.14,188.14,300.0,187.4445,187.4445,187.3748,187.3748,300.0
2016-09-27 12:40:00,188.22,188.22,188.02,188.02,1700.0,187.4544,187.4544,187.2552,187.2552,1700.0
2016-09-27 12:45:00,188.01,188.01,187.57,187.89,1300.0,187.2453,187.2453,186.8071,187.1258,1300.0
2016-09-27 12:50:00,187.87,187.93,187.87,187.9,300.0,187.1059,187.1656,187.1059,187.1357,300.0
2016-09-27 12:55:00,188.06,188.32,188.06,188.22,1100.0,187.2951,187.554,187.2951,187.4544,1100.0
2016-09-27 13:00:00,188.02,188.12,188.02,188.12,974.0,187.2552,187.3548,187.2552,187.3548,974.0
2016-09-27 13:05:00,188.12,188.12,188.12,188.12,0.0,187.3548,187.3548,187.3548,187.3548,0.0
2016-09-27 13:10:00,187.96,188.05,187.83,187.83,500.0,187.1955,187.2851,187.066,187.066,500.0
2016-09-27 13:15:00,187.87,187.88,187.71,187.88,400.0,187.1059,187.1158,186.9465,187.1158,400.0
2016-09-27 13:20:00,188.06,188.06,187.79,187.79,300.0,187.2951,187.2951,187.0262,187.0262,300.0
2016-09-27 13:25:00,187.95,187.95,187.94,187.95,100.0,187.1855,187.1855,187.1756,187.1855,100.0
2016-09-27 13:30:00,188.07,188.37,188.02,188.13,4500.0,187.305,187.6038,187.2552,187.3648,4500.0
2016-09-27 13:35:00,188.13,188.13,188.13,188.13,0.0,187.3648,187.3648,187.3648,187.3648,0.0
2016-09-27 13:40:00,188.18,188.21,187.94,188.12,3531.0,187.4146,187.4445,187.1756,187.3548,3531.0
2016-09-27 13:45:00,188.19,188.22,188.19,188.22,400.0,187.4245,187.4544,187.4245,187.4544,400.0
2016-09-27 13:50:00,188.22,188.33,188.21,188.33,2031.0,187.4544,187.564,187.4445,187.564,2031.0
2016-09-27 13:55:00,188.1,188.15,188.06,188.12,2800.0,187.3349,187.3847,187.2951,187.3548,2800.0
2016-09-27 14:00:00,188.13,188.15,188.12,188.15,500.0,187.3648,187.3847,187.3548,187.3847,500.0
2016-09-27 14:05:00,188.15,188.19,188.07,188.19,5135.0,187.3847,187.4245,187.305,187.4245,5135.0
2016-09-27 14:10:00,188.12,188.14,187.46,187.46,9650.0,187.3548,187.3748,186.6975,186.6975,9650.0
2016-09-27 14:15:00,187.44,187.62,187.44,187.49,400.0,186.6776,186.8569,186.6776,186.7274,400.0
2016-09-27 14:20:00,187.54,187.69,187.54,187.56,1500.0,186.7772,186.9266,186.7772,186.7971,1500.0
2016-09-27 14:25:00,187.45,187.45,187.45,187.45,100.0,186.6876,186.6876,186.6876,186.6876,100.0
2016-09-27 14:30:00,187.52,187.52,187.36,187.4,842.0,186.7573,186.7573,186.5979,186.6378,842.0
2016-09-27 14:35:00,187.34,187.35,187.27,187.27,200.0,186.578,186.588,186.5083,186.5083,200.0
2016-09-27 14:40:00,187.32,187.43,187.31,187.39,2882.0,186.5581,186.6676,186.5481,186.6278,2882.0
2016-09-27 14:45:00,187.28,187.36,187.15,187.15,600.0,186.5182,186.5979,186.3888,186.3888,600.0
2016-09-27 14:50:00,187.13,187.3,187.08,187.25,1400.0,186.3689,186.5382,186.3191,186.4884,1400.0
2016-09-27 14:55:00,187.47,187.48,187.47,187.48,200.0,186.7075,186.7174,186.7075,186.7174,200.0
2016-09-27 15:00:00,187.39,187.61,187.39,187.61,2260.0,186.6278,186.8469,186.6278,186.8469,2260.0
2016-09-27 15:05:00,187.64,187.81,187.64,187.79,800.0,186.8768,187.0461,186.8768,187.0262,800.0
2016-09-27 15:10:00,187.71,187.8,187.45,187.67,3730.0,186.9465,187.0361,186.6876,186.9067,3730.0
2016-09-27 15:15:00,187.65,187.71,187.53,187.71,600.0,186.8867,186.9465,186.7672,186.9465,600.0
2016-09-27 15:20:00,187.61,187.61,187.32,187.33,1100.0,186.8469,186.8469,186.5581,186.568,1100.0
2016-09-27 15:25:00,187.49,187.5,187.39,187.47,1500.0,186.7274,186.7374,186.6278,186.7075,1500.0
2016-09-27 15:30:00,187.54,187.54,187.21,187.21,2993.0,186.7772,186.7772,186.4485,186.4485,2993.0
2016-09-27 15:35:00,187.4,187.4,187.09,187.28,2900.0,186.6378,186.6378,186.329,186.5182,2900.0
2016-09-27 15:40:00,187.49,187.55,187.39,187.47,1300.0,186.7274,186.7872,186.6278,186.7075,1300.0
2016-09-27 15:45:00,187.52,187.52,187.3,187.31,2300.0,186.7573,186.7573,186.5382,186.5481,2300.0
2016-09-27 15:50:00,187.47,187.51,187.3,187.4,6600.0,186.7075,186.7473,186.5382,186.6378,6600.0
2016-09-27 15:55:00,187.35,187.5,187.28,187.49,10658.0,186.588,186.7374,186.5182,186.7274,10658.0
2016-09-28 09:30:00,187.51,188.43,187.51,188.42,1610.0,186.8967,187.8137,186.8967,187.8038,1610.0
2016-09-28 09:35:00,187.87,187.87,187.57,187.86,835.0,187.2556,187.2556,186.9565,187.2456,835.0
2016-09-28 09:40:00,187.7,187.86,187.7,187.85,560.0,187.0861,187.2456,187.0861,187.2356,560.0
2016-09-28 09:45:00,187.69,187.83,187.48,187.6,900.0,187.0761,187.2157,186.8668,186.9864,900.0
2016-09-28 09:50:00,187.36,187.55,187.36,187.55,400.0,186.7472,186.9366,186.7472,186.9366,400.0
2016-09-28 09:55:00,187.55,187.55,187.55,187.55,0.0,186.9366,186.9366,186.9366,186.9366,0.0
2016-09-28 10:00:00,187.47,187.69,187.37,187.63,1600.0,186.8569,187.0761,186.7572,187.0163,1600.0
2016-09-28 10:05:00,187.75,187.75,187.45,187.48,5100.0,187.1359,187.1359,186.8369,186.8668,5100.0
2016-09-28 10:10:00,187.51,187.66,187.46,187.52,900.0,186.8967,187.0462,186.8469,186.9067,900.0
2016-09-28 10:15:00,187.44,187.44,187.25,187.4,1500.0,186.827,186.827,186.6376,186.7871,1500.0
2016-09-28 10:20:00,187.53,187.53,186.95,187.14,1900.0,186.9167,186.9167,186.3386,186.5279,1900.0
2016-09-28 10:25:00,187.14,187.14,187.14,187.14,0.0,186.5279,186.5279,186.5279,186.5279,0.0
2016-09-28 10:30:00,187.12,187.13,186.77,186.81,887.0,186.508,186.518,186.1591,186.199,887.0
2016-09-28 10:35:00,186.8,186.8,186.62,186.62,600.0,186.1891,186.1891,186.0096,186.0096,600.0
2016-09-28 10:40:00,186.62,186.62,186.62,186.62,0.0,186.0096,186.0096,186.0096,186.0096,0.0
2016-09-28 10:45:00,186.49,186.49,186.1,186.1,600.0,185.8801,185.8801,185.4913,185.4913,600.0
2016-09-28 10:50:00,186.03,186.03,185.72,185.72,504.0,185.4216,185.4216,185.1126,185.1126,504.0
2016-09-28 10:55:00,185.84,186.01,185.03,185.03,4773.0,185.2322,185.4016,184.4248,184.4248,4773.0
2016-09-28 11:00:00,185.02,185.16,184.67,184.67,5052.0,184.4149,184.5544,184.066,184.066,5052.0
2016-09-28 11:05:00,184.65,184.99,184.62,184.95,4264.0,184.0461,184.385,184.0162,184.3451,4264.0
2016-09-28 11:10:00,184.92,185.25,184.92,185.0,2600.0,184.3152,184.6441,184.3152,184.3949,2600.0
2016-09-28 11:15:00,185.0,185.0,185.0,185.0,0.0,184.3949,184.3949,184.3949,184.3949,0.0
2016-09-28 11:20:00,184.82,185.0,184.82,184.88,603.0,184.2155,184.3949,184.2155,184.2753,603.0
2016-09-28 11:25:00,184.64,184.69,184.39,184.39,1700.0,184.0361,184.086,183.7869,183.7869,1700.0
2016-09-28 11:30:00,184.55,184.69,184.36,184.69,2300.0,183.9464,184.086,183.757,184.086,2300.0
2016-09-28 11:35:00,184.87,185.58,184.71,185.58,1500.0,184.2654,184.973,184.1059,184.973,1500.0
2016-09-28 11:40:00,185.42,185.42,185.27,185.28,400.0,184.8136,184.8136,184.6641,184.674,400.0
2016-09-28 11:45:00,185.4,185.4,185.27,185.28,200.0,184.7936,184.7936,184.6641,184.674,200.0
2016-09-28 11:50:00,185.47,185.64,185.3,185.64,600.0,184.8634,185.0328,184.694,185.0328,600.0
2016-09-28 11:55:00,185.67,185.67,185.43,185.43,200.0,185.0627,185.0627,184.8235,184.8235,200.0
2016-09-28 12:00:00,185.53,185.53,185.02,185.4,3370.0,184.9232,184.9232,184.4149,184.7936,3370.0
2016-09-28 12:05:00,185.4,185.4,185.4,185.4,100.0,184.7936,184.7936,184.7936,184.7936,100.0
2016-09-28 12:10:00,185.4,185.72,185.36,185.61,1000.0,184.7936,185.1126,184.7538,185.0029,1000.0
2016-09-28 12:15:00,185.45,185.45,185.45,185.45,135.0,184.8435,184.8435,184.8435,184.8435,135.0
2016-09-28 12:20:00,185.4,185.4,185.24,185.24,400.0,184.7936,184.7936,184.6342,184.6342,400.0
2016-09-28 12:25:00,185.25,185.53,185.2,185.43,1645.0,184.6441,184.9232,184.5943,184.8235,1645.0
2016-09-28 12:30:00,185.36,185.46,184.82,184.86,1902.0,184.7538,184.8534,184.2155,184.2554,1902.0
2016-09-28 12:35:00,185.0,185.45,184.83,185.45,3500.0,184.3949,184.8435,184.2255,184.8435,3500.0
2016-09-28 12:40:00,185.45,185.58,185.25,185.52,2100.0,184.8435,184.973,184.6441,184.9132,2100.0
2016-09-28 12:45:00,185.59,185.6,185.59,185.59,100.0,184.983,184.993,184.983,184.983,100.0
2016-09-28 12:50:00,185.59,185.64,185.57,185.57,800.0,184.983,185.0328,184.9631,184.9631,800.0
2016-09-28 12:55:00,185.62,185.62,185.62,185.62,100.0,185.0129,185.0129,185.0129,185.0129,100.0
2016-09-28 13:00:00,185.62,185.62,185.62,185.62,0.0,185.0129,185.0129,185.0129,185.0129,0.0
2016-09-28 13:05:00,185.68,185.68,185.68,185.68,100.0,185.0727,185.0727,185.0727,185.0727,100.0
2016-09-28 13:10:00,185.69,185.7,185.58,185.58,1027.0,185.0827,185.0926,184.973,184.973,1027.0
2016-09-28 13:15:00,185.49,185.95,185.48,185.82,1600.0,184.8833,185.3418,184.8734,185.2123,1600.0
2016-09-28 13:20:00,185.93,186.16,185.93,186.16,837.0,185.3219,185.5511,185.3219,185.5511,837.0
2016-09-28 13:25:00,186.3,186.44,186.19,186.44,502.0,185.6907,185.8302,185.581,185.8302,502.0
2016-09-28 13:30:00,186.54,186.54,186.27,186.3,1500.0,185.9299,185.9299,185.6608,185.6907,1500.0
2016-09-28 13:35:00,186.58,186.58,186.25,186.43,1500.0,185.9698,185.9698,185.6408,185.8203,1500.0
2016-09-28 13:40:00,186.37,186.44,186.34,186.44,400.0,185.7605,185.8302,185.7306,185.8302,400.0
2016-09-28 13:45:00,186.38,186.54,186.21,186.3,1940.0,185.7704,185.9299,185.601,185.6907,1940.0
2016-09-28 13:50:00,186.38,186.38,186.31,186.31,250.0,185.7704,185.7704,185.7007,185.7007,250.0
2016-09-28 13:55:00,186.3,186.3,186.22,186.22,750.0,185.6907,185.6907,185.6109,185.6109,750.0
2016-09-28 14:00:00,186.22,186.22,186.04,186.05,1021.0,185.6109,185.6109,185.4315,185.4415,1021.0
2016-09-28 14:05:00,186.03,186.15,185.9,186.15,1000.0,185.4216,185.5412,185.292,185.5412,1000.0
2016-09-28 14:10:00,186.35,186.44,186.35,186.41,800.0,185.7405,185.8302,185.7405,185.8003,800.0
2016-09-28 14:15:00,186.44,186.59,186.44,186.59,200.0,185.8302,185.9797,185.8302,185.9797,200.0
2016-09-28 14:20:00,186.57,186.77,186.54,186.75,1700.0,185.9598,186.1591,185.9299,186.1392,1700.0
2016-09-28 14:25:00,186.96,187.1,186.89,187.03,700.0,186.3485,186.4881,186.2788,186.4183,700.0
2016-09-28 14:30:00,186.81,186.81,186.66,186.66,1018.0,186.199,186.199,186.0495,186.0495,1018.0
2016-09-28 14:35:00,186.45,186.45,186.45,186.45,100.0,185.8402,185.8402,185.8402,185.8402,100.0
2016-09-28 14:40:00,186.6,186.92,186.6,186.92,800.0,185.9897,186.3087,185.9897,186.3087,800.0
2016-09-28 14:45:00,186.82,186.82,186.73,186.78,700.0,186.209,186.209,186.1193,186.1691,700.0
2016-09-28 14:50:00,186.77,186.77,186.61,186.61,969.0,186.1591,186.1591,185.9997,185.9997,969.0
2016-09-28 14:55:00,186.71,186.77,186.58,186.61,1100.0,186.0993,186.1591,185.9698,185.9997,1100.0
2016-09-28 15:00:00,186.59,186.96,186.59,186.96,726.0,185.9797,186.3485,185.9797,186.3485,726.0
2016-09-28 15:05:00,186.81,186.81,186.6,186.61,934.0,186.199,186.199,185.9897,185.9997,934.0
2016-09-28 15:10:00,186.52,186.78,186.52,186.66,1500.0,185.91,186.1691,185.91,186.0495,1500.0
2016-09-28 15:15:00,186.54,186.72,186.3,186.3,2100.0,185.9299,186.1093,185.6907,185.6907,2100.0
2016-09-28 15:20:00,186.46,186.46,186.3,186.3,1100.0,185.8502,185.8502,185.6907,185.6907,1100.0
2016-09-28 15:25:00,186.3,186.39,186.08,186.13,1000.0,185.6907,185.7804,185.4714,185.5212,1000.0
2016-09-28 15:30:00,186.15,186.59,186.15,186.58,2700.0,185.5412,185.9797,185.5412,185.9698,2700.0
2016-09-28 15:35:00,186.47,186.55,186.37,186.44,3600.0,185.8601,185.9399,185.7605,185.8302,3600.0
2016-09-28 15:40:00,186.45,187.01,186.44,186.88,2688.0,185.8402,186.3984,185.8302,186.2688,2688.0
2016-09-28 15:45:00,186.78,187.07,186.7,187.07,5425.0,186.1691,186.4582,186.0894,186.4582,5425.0
2016-09-28 15:50:00,187.21,187.5,187.03,187.5,8067.0,186.5977,186.8868,186.4183,186.8868,8067.0
2016-09-28 15:55:00,187.48,187.55,187.31,187.46,16733.0,186.8668,186.9366,186.6974,186.8469,16733.0
2016-09-29 09:30:00,186.62,186.62,186.62,186.62,631.0,186.0096,186.0096,186.0096,186.0096,631.0
2016-09-29 09:35:00,187.3,187.3,187.3,187.3,100.0,186.6874,186.6874,186.6874,186.6874,100.0
2016-09-29 09:40:00,186.69,186.69,186.69,186.69,100.0,186.0794,186.0794,186.0794,186.0794,100.0
2016-09-29 09:45:00,187.13,187.33,186.47,186.98,2000.0,186.518,186.7173,185.8601,186.3685,2000.0
2016-09-29 09:50:00,186.96,187.09,186.96,187.09,700.0,186.3485,186.4781,186.3485,186.4781,700.0
2016-09-29 09:55:00,187.4,187.5,187.38,187.38,800.0,186.7871,186.8868,186.7672,186.7672,800.0
2016-09-29 10:00:00,187.36,187.61,187.06,187.28,3650.0,186.7472,186.9964,186.4482,186.6675,3650.0
2016-09-29 10:05:00,187.0,187.0,186.22,186.63,1100.0,186.3884,186.3884,185.6109,186.0196,1100.0
2016-09-29 10:10:00,186.28,186.45,186.24,186.39,900.0,185.6708,185.8402,185.6309,185.7804,900.0
2016-09-29 10:15:00,186.07,186.33,186.07,186.19,832.0,185.4614,185.7206,185.4614,185.581,832.0
2016-09-29 10:20:00,186.4,186.5,186.07,186.07,2765.0,185.7904,185.89,185.4614,185.4614,2765.0
2016-09-29 10:25:00,186.07,186.07,186.07,186.07,0.0,185.4614,185.4614,185.4614,185.4614,0.0
2016-09-29 10:30:00,186.83,186.83,186.3,186.3,200.0,186.219,186.219,185.6907,185.6907,200.0
2016-09-29 10:35:00,186.19,186.19,185.71,185.71,1100.0,185.581,185.581,185.1026,185.1026,1100.0
2016-09-29 10:40:00,186.0,186.24,185.94,185.95,800.0,185.3917,185.6309,185.3319,185.3418,800.0
2016-09-29 10:45:00,185.9,185.9,185.7,185.7,600.0,185.292,185.292,185.0926,185.0926,600.0
2016-09-29 10:50:00,185.7,185.72,185.7,185.72,300.0,185.0926,185.1126,185.0926,185.1126,300.0
2016-09-29 10:55:00,185.58,185.58,185.58,185.58,100.0,184.973,184.973,184.973,184.973,100.0
2016-09-29 11:00:00,185.6,185.6,185.22,185.56,10500.0,184.993,184.993,184.6142,184.9531,10500.0
2016-09-29 11:05:00,185.91,185.91,185.58,185.79,300.0,185.302,185.302,184.973,185.1824,300.0
2016-09-29 11:10:00,185.51,185.51,185.07,185.07,1013.0,184.9033,184.9033,184.4647,184.4647,1013.0
2016-09-29 11:15:00,185.04,185.04,184.72,184.73,1700.0,184.4348,184.4348,184.1159,184.1258,1700.0
2016-09-29 11:20:00,184.93,184.99,184.45,184.45,8913.0,184.3252,184.385,183.8467,183.8467,8913.0
2016-09-29 11:25:00,184.46,184.76,184.23,184.76,1900.0,183.8567,184.1557,183.6275,184.1557,1900.0
2016-09-29 11:30:00,184.42,184.42,184.42,184.42,100.0,183.8168,183.8168,183.8168,183.8168,100.0
2016-09-29 11:35:00,184.66,184.66,184.41,184.41,200.0,184.056,184.056,183.8069,183.8069,200.0
2016-09-29 11:40:00,184.76,184.76,184.75,184.76,500.0,184.1557,184.1557,184.1458,184.1557,500.0
2016-09-29 11:45:00,184.81,185.51,184.81,185.51,200.0,184.2056,184.9033,184.2056,184.9033,200.0
2016-09-29 11:50:00,185.51,185.51,185.51,185.51,0.0,184.9033,184.9033,184.9033,184.9033,0.0
2016-09-29 11:55:00,185.03,185.08,185.03,185.08,200.0,184.4248,184.4747,184.4248,184.4747,200.0
2016-09-29 12:00:00,185.26,185.51,185.15,185.51,500.0,184.6541,184.9033,184.5444,184.9033,500.0
2016-09-29 12:05:00,185.35,186.2,185.35,186.19,1500.0,184.7438,185.591,184.7438,185.581,1500.0
2016-09-29 12:10:00,186.14,186.14,185.87,185.87,200.0,185.5312,185.5312,185.2621,185.2621,200.0
2016-09-29 12:15:00,186.11,186.11,186.11,186.11,100.0,185.5013,185.5013,185.5013,185.5013,100.0
2016-09-29 12:20:00,186.03,186.25,186.03,186.25,200.0,185.4216,185.6408,185.4216,185.6408,200.0
2016-09-29 12:25:00,186.25,186.25,186.25,186.25,200.0,185.6408,185.6408,185.6408,185.6408,200.0
2016-09-29 12:30:00,186.4,186.4,186.2,186.33,600.0,185.7904,185.7904,185.591,185.7206,600.0
2016-09-29 12:35:00,186.25,186.25,185.8,185.8,1000.0,185.6408,185.6408,185.1923,185.1923,1000.0
2016-09-29 12:40:00,185.7,185.82,185.58,185.77,800.0,185.0926,185.2123,184.973,185.1624,800.0
2016-09-29 12:45:00,185.44,185.45,185.22,185.33,700.0,184.8335,184.8435,184.6142,184.7239,700.0
2016-09-29 12:50:00,185.0,185.0,184.33,184.34,1399.0,184.3949,184.3949,183.7271,183.7371,1399.0
2016-09-29 12:55:00,184.45,184.73,184.44,184.73,300.0,183.8467,184.1258,183.8368,184.1258,300.0
2016-09-29 13:00:00,184.64,184.65,184.2,184.2,950.0,184.0361,184.0461,183.5976,183.5976,950.0
2016-09-29 13:05:00,184.48,184.63,184.48,184.48,500.0,183.8766,184.0261,183.8766,183.8766,500.0
2016-09-29 13:10:00,184.39,185.01,184.39,184.97,1100.0,183.7869,184.4049,183.7869,184.365,1100.0
2016-09-29 13:15:00,184.61,184.61,184.61,184.61,100.0,184.0062,184.0062,184.0062,184.0062,100.0
2016-09-29 13:20:00,184.42,184.87,184.42,184.87,200.0,183.8168,184.2654,183.8168,184.2654,200.0
2016-09-29 13:25:00,184.82,185.07,184.68,184.98,1600.0,184.2155,184.4647,184.076,184.375,1600.0
2016-09-29 13:30:00,184.87,185.02,184.76,184.89,800.0,184.2654,184.4149,184.1557,184.2853,800.0
2016-09-29 13:35:00,184.96,184.96,184.88,184.88,600.0,184.3551,184.3551,184.2753,184.2753,600.0
2016-09-29 13:40:00,184.56,184.56,184.56,184.56,100.0,183.9564,183.9564,183.9564,183.9564,100.0
2016-09-29 13:45:00,184.53,184.53,184.23,184.23,700.0,183.9265,183.9265,183.6275,183.6275,700.0
2016-09-29 13:50:00,184.33,184.35,184.01,184.01,800.0,183.7271,183.7471,183.4082,183.4082,800.0
2016-09-29 13:55:00,183.77,184.14,183.77,184.11,1570.0,183.169,183.5378,183.169,183.5078,1570.0
2016-09-29 14:00:00,184.42,184.44,184.24,184.24,450.0,183.8168,183.8368,183.6374,183.6374,450.0
2016-09-29 14:05:00,184.44,184.99,184.42,184.42,2767.0,183.8368,184.385,183.8168,183.8168,2767.0
2016-09-29 14:10:00,184.46,184.69,184.42,184.42,800.0,183.8567,184.086,183.8168,183.8168,800.0
2016-09-29 14:15:00,184.56,184.84,184.55,184.84,900.0,183.9564,184.2355,183.9464,184.2355,900.0
2016-09-29 14:20:00,185.32,185.32,185.23,185.23,300.0,184.7139,184.7139,184.6242,184.6242,300.0
2016-09-29 14:25:00,185.09,185.21,184.92,185.21,2400.0,184.4846,184.6043,184.3152,184.6043,2400.0
2016-09-29 14:30:00,185.26,185.57,185.26,185.57,300.0,184.6541,184.9631,184.6541,184.9631,300.0
2016-09-29 14:35:00,185.61,185.75,185.61,185.75,1200.0,185.0029,185.1425,185.0029,185.1425,1200.0
2016-09-29 14:40:00,185.64,185.64,185.21,185.22,1600.0,185.0328,185.0328,184.6043,184.6142,1600.0
2016-09-29 14:45:00,185.11,185.11,184.62,185.0,1720.0,184.5046,184.5046,184.0162,184.3949,1720.0
2016-09-29 14:50:00,184.96,185.38,184.96,185.23,1682.0,184.3551,184.7737,184.3551,184.6242,1682.0
2016-09-29 14:55:00,185.21,185.33,184.64,184.64,1500.0,184.6043,184.7239,184.0361,184.0361,1500.0
2016-09-29 15:00:00,184.78,184.92,184.65,184.78,827.0,184.1757,184.3152,184.0461,184.1757,827.0
2016-09-29 15:05:00,184.65,184.66,184.46,184.66,2100.0,184.0461,184.056,183.8567,184.056,2100.0
2016-09-29 15:10:00,184.65,184.75,184.46,184.75,7100.0,184.0461,184.1458,183.8567,184.1458,7100.0
2016-09-29 15:15:00,184.87,184.87,183.99,184.37,10273.0,184.2654,184.2654,183.3882,183.767,10273.0
2016-09-29 15:20:00,184.15,184.48,183.87,184.4,15789.0,183.5477,183.8766,183.2686,183.7969,15789.0
2016-09-29 15:25:00,184.35,184.4,183.88,184.29,3100.0,183.7471,183.7969,183.2786,183.6873,3100.0
2016-09-29 15:30:00,184.24,184.76,183.9,184.07,17101.0,183.6374,184.1557,183.2985,183.468,17101.0
2016-09-29 15:35:00,184.03,184.49,183.96,184.35,6804.0,183.4281,183.8866,183.3583,183.7471,6804.0
2016-09-29 15:40:00,184.45,184.55,183.66,184.06,9208.0,183.8467,183.9464,183.0593,183.458,9208.0
2016-09-29 15:45:00,184.13,184.48,183.67,183.93,15928.0,183.5278,183.8766,183.0693,183.3284,15928.0
2016-09-29 15:50:00,183.74,184.25,183.74,184.12,5330.0,183.1391,183.6474,183.1391,183.5178,5330.0
2016-09-29 15:55:00,184.1,184.2,183.7,183.75,13530.0,183.4979,183.5976,183.0992,183.149,13530.0
2016-09-30 09:30:00,185.31,185.31,183.93,183.93,1525.0,184.7039,184.7039,183.3284,183.3284,1525.0
2016-09-30 09:35:00,184.79,184.8,184.52,184.52,900.0,184.1856,184.1956,183.9165,183.9165,900.0
2016-09-30 09:40:00,184.57,184.57,184.12,184.2,500.0,183.9663,183.9663,183.5178,183.5976,500.0
2016-09-30 09:45:00,184.54,184.67,183.85,184.05,1100.0,183.9364,184.066,183.2487,183.448,1100.0
2016-09-30 09:50:00,184.03,184.14,183.78,183.78,700.0,183.4281,183.5378,183.1789,183.1789,700.0
2016-09-30 09:55:00,183.92,183.92,183.92,183.92,200.0,183.3185,183.3185,183.3185,183.3185,200.0
2016-09-30 10:00:00,183.51,183.73,183.24,183.71,3700.0,182.9098,183.1291,182.6407,183.1092,3700.0
2016-09-30 10:05:00,183.76,184.18,183.76,184.18,1600.0,183.159,183.5776,183.159,183.5776,1600.0
2016-09-30 10:10:00,184.17,184.21,183.83,184.21,300.0,183.5677,183.6075,183.2288,183.6075,300.0
2016-09-30 10:15:00,183.95,184.1,183.42,183.85,1200.0,183.3484,183.4979,182.8201,183.2487,1200.0
2016-09-30 10:20:00,183.51,183.51,183.37,183.37,425.0,182.9098,182.9098,182.7703,182.7703,425.0
2016-09-30 10:25:00,183.55,184.11,183.44,183.77,2200.0,182.9497,183.5078,182.84,183.169,2200.0
2016-09-30 10:30:00,184.11,184.85,184.06,184.59,1900.0,183.5078,184.2454,183.458,183.9863,1900.0
2016-09-30 10:35:00,184.58,184.6,184.0,184.0,1300.0,183.9763,183.9962,183.3982,183.3982,1300.0
2016-09-30 10:40:00,184.4,184.6,184.39,184.53,875.0,183.7969,183.9962,183.7869,183.9265,875.0
2016-09-30 10:45:00,184.74,185.04,184.48,184.49,1100.0,184.1358,184.4348,183.8766,183.8866,1100.0
2016-09-30 10:50:00,184.62,184.94,184.46,184.57,700.0,184.0162,184.3351,183.8567,183.9663,700.0
2016-09-30 10:55:00,185.01,185.21,184.97,184.97,1000.0,184.4049,184.6043,184.365,184.365,1000.0
2016-09-30 11:00:00,185.32,185.57,184.67,185.09,3600.0,184.7139,184.9631,184.066,184.4846,3600.0
2016-09-30 11:05:00,185.11,185.13,184.33,184.33,500.0,184.5046,184.5245,183.7271,183.7271,500.0
2016-09-30 11:10:00,184.76,185.33,184.59,184.87,3200.0,184.1557,184.7239,183.9863,184.2654,3200.0
2016-09-30 11:15:00,184.97,185.17,184.43,185.17,2500.0,184.365,184.5644,183.8268,184.5644,2500.0
2016-09-30 11:20:00,185.02,185.19,184.77,184.77,800.0,184.4149,184.5843,184.1657,184.1657,800.0
2016-09-30 11:25:00,185.02,185.03,184.28,184.95,3100.0,184.4149,184.4248,183.6773,184.3451,3100.0
2016-09-30 11:30:00,185.0,185.03,184.68,184.98,600.0,184.3949,184.4248,184.076,184.375,600.0
2016-09-30 11:35:00,184.99,185.02,184.99,185.02,200.0,184.385,184.4149,184.385,184.4149,200.0
2016-09-30 11:40:00,185.17,185.17,184.64,184.7,2200.0,184.5644,184.5644,184.0361,184.0959,2200.0
2016-09-30 11:45:00,184.74,185.01,184.74,184.93,700.0,184.1358,184.4049,184.1358,184.3252,700.0
2016-09-30 11:50:00,184.91,184.91,184.23,184.23,300.0,184.3052,184.3052,183.6275,183.6275,300.0
2016-09-30 11:55:00,184.7,184.79,184.68,184.73,500.0,184.0959,184.1856,184.076,184.1258,500.0
2016-09-30 12:00:00,184.9,185.0,184.74,184.8,1000.0,184.2953,184.3949,184.1358,184.1956,1000.0
2016-09-30 12:05:00,184.97,185.13,184.95,185.03,2700.0,184.365,184.5245,184.3451,184.4248,2700.0
2016-09-30 12:10:00,185.1,185.23,184.28,184.63,2150.0,184.4946,184.6242,183.6773,184.0261,2150.0
2016-09-30 12:15:00,184.63,184.63,184.63,184.63,0.0,184.0261,184.0261,184.0261,184.0261,0.0
2016-09-30 12:20:00,184.82,184.84,184.43,184.57,700.0,184.2155,184.2355,183.8268,183.9663,700.0
2016-09-30 12:25:00,184.75,184.99,184.75,184.79,1200.0,184.1458,184.385,184.1458,184.1856,1200.0
2016-09-30 12:30:00,184.77,185.21,184.68,185.0,1300.0,184.1657,184.6043,184.076,184.3949,1300.0
2016-09-30 12:35:00,184.88,185.45,184.88,185.28,4196.0,184.2753,184.8435,184.2753,184.674,4196.0
2016-09-30 12:40:00,185.19,185.19,184.68,184.78,1700.0,184.5843,184.5843,184.076,184.1757,1700.0
2016-09-30 12:45:00,184.86,184.86,184.86,184.86,100.0,184.2554,184.2554,184.2554,184.2554,100.0
2016-09-30 12:50:00,184.84,184.97,184.35,184.42,1600.0,184.2355,184.365,183.7471,183.8168,1600.0
2016-09-30 12:55:00,184.56,184.72,184.55,184.56,700.0,183.9564,184.1159,183.9464,183.9564,700.0
2016-09-30 13:00:00,184.49,184.82,184.49,184.72,1150.0,183.8866,184.2155,183.8866,184.1159,1150.0
2016-09-30 13:05:00,184.88,184.97,184.54,184.69,2000.0,184.2753,184.365,183.9364,184.086,2000.0
2016-09-30 13:10:00,184.65,184.77,184.52,184.62,1700.0,184.0461,184.1657,183.9165,184.0162,1700.0
2016-09-30 13:15:00,184.65,184.65,184.47,184.57,1200.0,184.0461,184.0461,183.8667,183.9663,1200.0
2016-09-30 13:20:00,184.57,184.75,184.4,184.6,2864.0,183.9663,184.1458,183.7969,183.9962,2864.0
2016-09-30 13:25:00,184.46,184.72,184.28,184.66,2100.0,183.8567,184.1159,183.6773,184.056,2100.0
2016-09-30 13:30:00,184.65,184.68,184.24,184.46,2717.0,184.0461,184.076,183.6374,183.8567,2717.0
2016-09-30 13:35:00,184.31,184.48,184.24,184.36,1400.0,183.7072,183.8766,183.6374,183.757,1400.0
2016-09-30 13:40:00,184.49,184.6,184.37,184.37,1000.0,183.8866,183.9962,183.767,183.767,1000.0
2016-09-30 13:45:00,184.44,184.59,184.4,184.59,300.0,183.8368,183.9863,183.7969,183.9863,300.0
2016-09-30 13:50:00,184.58,184.87,184.58,184.87,700.0,183.9763,184.2654,183.9763,184.2654,700.0
2016-09-30 13:55:00,184.81,184.97,184.81,184.92,2100.0,184.2056,184.365,184.2056,184.3152,2100.0
2016-09-30 14:00:00,184.86,184.93,184.69,184.83,2600.0,184.2554,184.3252,184.086,184.2255,2600.0
2016-09-30 14:05:00,184.91,184.99,184.91,184.99,200.0,184.3052,184.385,184.3052,184.385,200.0
2016-09-30 14:10:00,185.0,185.0,184.9,184.9,400.0,184.3949,184.3949,184.2953,184.2953,400.0
2016-09-30 14:15:00,185.0,185.12,184.66,184.8,2541.0,184.3949,184.5145,184.056,184.1956,2541.0
2016-09-30 14:20:00,184.95,184.98,184.77,184.81,1400.0,184.3451,184.375,184.1657,184.2056,1400.0
2016-09-30 14:25:00,184.77,184.89,184.7,184.89,800.0,184.1657,184.2853,184.0959,184.2853,800.0
2016-09-30 14:30:00,184.78,185.0,184.78,185.0,600.0,184.1757,184.3949,184.1757,184.3949,600.0
2016-09-30 14:35:00,184.97,185.0,184.91,185.0,950.0,184.365,184.3949,184.3052,184.3949,950.0
2016-09-30 14:40:00,185.12,185.12,184.79,184.79,3600.0,184.5145,184.5145,184.1856,184.1856,3600.0
2016-09-30 14:45:00,184.93,185.07,184.81,184.91,1000.0,184.3252,184.4647,184.2056,184.3052,1000.0
2016-09-30 14:50:00,184.97,184.99,184.91,184.99,400.0,184.365,184.385,184.3052,184.385,400.0
2016-09-30 14:55:00,184.99,185.19,184.83,184.94,2900.0,184.385,184.5843,184.2255,184.3351,2900.0
2016-09-30 15:00:00,185.06,185.15,185.06,185.06,1400.0,184.4547,184.5444,184.4547,184.4547,1400.0
2016-09-30 15:05:00,185.13,185.15,184.98,185.15,1400.0,184.5245,184.5444,184.375,184.5444,1400.0
2016-09-30 15:10:00,185.14,185.4,184.95,185.04,8300.0,184.5345,184.7936,184.3451,184.4348,8300.0
2016-09-30 15:15:00,185.09,185.22,185.09,185.22,200.0,184.4846,184.6142,184.4846,184.6142,200.0
2016-09-30 15:20:00,185.22,185.39,185.1,185.2,2116.0,184.6142,184.7837,184.4946,184.5943,2116.0
2016-09-30 15:25:00,185.26,185.27,185.2,185.25,600.0,184.6541,184.6641,184.5943,184.6441,600.0
2016-09-30 15:30:00,185.28,185.34,184.98,185.07,2600.0,184.674,184.7338,184.375,184.4647,2600.0
2016-09-30 15:35:00,184.96,185.28,184.96,185.15,2318.0,184.3551,184.674,184.3551,184.5444,2318.0
2016-09-30 15:40:00,185.25,185.62,185.14,185.62,900.0,184.6441,185.0129,184.5345,185.0129,900.0
2016-09-30 15:45:00,185.49,185.68,185.41,185.47,2946.0,184.8833,185.0727,184.8036,184.8634,2946.0
2016-09-30 15:50:00,185.59,185.61,185.38,185.46,5200.0,184.983,185.0029,184.7737,184.8534,5200.0
2016-09-30 15:55:00,185.5,185.51,184.84,184.96,6807.0,184.8933,184.9033,184.2355,184.3551,6807.0
2016-10-03 09:30:00,185.45,187.77,184.0,187.68,7825.0,184.8435,187.1559,183.3982,187.0662,7825.0
2016-10-03 09:35:00,187.74,189.35,186.73,186.73,10432.0,187.126,188.7307,186.1193,186.1193,10432.0
2016-10-03 09:40:00,186.63,186.85,186.63,186.74,1800.0,186.0196,186.2389,186.0196,186.1292,1800.0
2016-10-03 09:45:00,186.74,186.74,185.79,186.13,5278.0,186.1292,186.1292,185.1824,185.5212,5278.0
2016-10-03 09:50:00,186.43,186.61,186.43,186.61,500.0,185.8203,185.9997,185.8203,185.9997,500.0
2016-10-03 09:55:00,186.38,186.64,186.09,186.1,1200.0,185.7704,186.0296,185.4814,185.4913,1200.0
2016-10-03 10:00:00,186.44,186.44,186.24,186.24,300.0,185.8302,185.8302,185.6309,185.6309,300.0
2016-10-03 10:05:00,185.89,185.99,185.69,185.7,600.0,185.282,185.3817,185.0827,185.0926,600.0
2016-10-03 10:10:00,185.48,185.7,185.48,185.7,500.0,184.8734,185.0926,184.8734,185.0926,500.0
2016-10-03 10:15:00,185.48,185.48,185.46,185.46,200.0,184.8734,184.8734,184.8534,184.8534,200.0
2016-10-03 10:20:00,185.43,185.46,185.35,185.35,1703.0,184.8235,184.8534,184.7438,184.7438,1703.0
2016-10-03 10:25:00,185.34,185.86,185.34,185.86,1339.0,184.7338,185.2521,184.7338,185.2521,1339.0
2016-10-03 10:30:00,185.87,185.91,185.64,185.82,4100.0,185.2621,185.302,185.0328,185.2123,4100.0
2016-10-03 10:35:00,185.82,186.21,185.82,186.2,1700.0,185.2123,185.601,185.2123,185.591,1700.0
2016-10-03 10:40:00,186.23,186.49,186.23,186.49,200.0,185.6209,185.8801,185.6209,185.8801,200.0
2016-10-03 10:45:00,186.5,186.96,186.47,186.96,2100.0,185.89,186.3485,185.8601,186.3485,2100.0
2016-10-03 10:50:00,186.96,187.17,186.86,186.93,2300.0,186.3485,186.5578,186.2489,186.3186,2300.0
2016-10-03 10:55:00,186.88,186.88,186.7,186.88,500.0,186.2688,186.2688,186.0894,186.2688,500.0
2016-10-03 11:00:00,186.71,186.79,186.37,186.62,4421.0,186.0993,186.1791,185.7605,186.0096,4421.0
2016-10-03 11:05:00,186.53,186.99,186.51,186.89,4602.0,185.9199,186.3784,185.9,186.2788,4602.0
2016-10-03 11:10:00,186.85,186.92,186.5,186.72,3604.0,186.2389,186.3087,185.89,186.1093,3604.0
2016-10-03 11:15:00,186.72,186.72,186.53,186.62,1500.0,186.1093,186.1093,185.9199,186.0096,1500.0
2016-10-03 11:20:00,186.44,186.47,186.3,186.43,900.0,185.8302,185.8601,185.6907,185.8203,900.0
2016-10-03 11:25:00,186.37,186.77,186.24,186.77,2300.0,185.7605,186.1591,185.6309,186.1591,2300.0
2016-10-03 11:30:00,186.75,186.76,186.49,186.55,12600.0,186.1392,186.1492,185.8801,185.9399,12600.0
2016-10-03 11:35:00,186.56,186.62,186.0,186.04,5681.0,185.9498,186.0096,185.3917,185.4315,5681.0
2016-10-03 11:40:00,186.18,186.28,186.06,186.17,3500.0,185.5711,185.6708,185.4515,185.5611,3500.0
2016-10-03 11:45:00,186.29,186.29,185.71,185.71,2317.0,185.6807,185.6807,185.1026,185.1026,2317.0
2016-10-03 11:50:00,185.5,185.5,185.11,185.11,300.0,184.8933,184.8933,184.5046,184.5046,300.0
2016-10-03 11:55:00,185.03,185.45,185.03,185.15,2960.0,184.4248,184.8435,184.4248,184.5444,2960.0
2016-10-03 12:00:00,185.15,185.15,185.15,185.15,0.0,184.5444,184.5444,184.5444,184.5444,0.0
2016-10-03 12:05:00,185.2,185.2,185.2,185.2,100.0,184.5943,184.5943,184.5943,184.5943,100.0
2016-10-03 12:10:00,185.2,185.4,185.15,185.15,6700.0,184.5943,184.7936,184.5444,184.5444,6700.0
2016-10-03 12:15:00,185.1,185.1,185.0,185.0,300.0,184.4946,184.4946,184.3949,184.3949,300.0
2016-10-03 12:20:00,185.11,185.11,184.95,184.95,1600.0,184.5046,184.5046,184.3451,184.3451,1600.0
2016-10-03 12:25:00,184.62,184.72,184.61,184.72,900.0,184.0162,184.1159,184.0062,184.1159,900.0
2016-10-03 12:30:00,185.06,185.06,185.05,185.06,1974.0,184.4547,184.4547,184.4448,184.4547,1974.0
2016-10-03 12:35:00,185.04,185.1,184.86,185.1,400.0,184.4348,184.4946,184.2554,184.4946,400.0
2016-10-03 12:40:00,184.95,185.17,184.94,185.17,2082.0,184.3451,184.5644,184.3351,184.5644,2082.0
2016-10-03 12:45:00,185.31,185.39,185.29,185.33,1735.0,184.7039,184.7837,184.684,184.7239,1735.0
2016-10-03 12:50:00,185.33,185.68,185.33,185.68,2198.0,184.7239,185.0727,184.7239,185.0727,2198.0
2016-10-03 12:55:00,185.4,185.71,185.4,185.71,500.0,184.7936,185.1026,184.7936,185.1026,500.0
2016-10-03 13:00:00,185.58,185.89,185.58,185.89,1100.0,184.973,185.282,184.973,185.282,1100.0
2016-10-03 13:05:00,185.89,185.94,185.89,185.93,300.0,185.282,185.3319,185.282,185.3219,300.0
2016-10-03 13:10:00,185.84,185.95,185.61,185.9,2611.0,185.2322,185.3418,185.0029,185.292,2611.0
2016-10-03 13:15:00,185.89,185.89,185.77,185.89,300.0,185.282,185.282,185.1624,185.282,300.0
2016-10-03 13:20:00,185.8,185.85,185.75,185.75,600.0,185.1923,185.2422,185.1425,185.1425,600.0
2016-10-03 13:25:00,185.94,185.98,185.86,185.91,1900.0,185.3319,185.3717,185.2521,185.302,1900.0
2016-10-03 13:30:00,185.96,185.96,185.77,185.86,1300.0,185.3518,185.3518,185.1624,185.2521,1300.0
2016-10-03 13:35:00,185.86,185.86,185.86,185.86,0.0,185.2521,185.2521,185.2521,185.2521,0.0
2016-10-03 13:40:00,186.07,186.07,185.76,185.76,794.0,185.4614,185.4614,185.1525,185.1525,794.0
2016-10-03 13:45:00,185.78,185.86,185.58,185.58,1300.0,185.1724,185.2521,184.973,184.973,1300.0
2016-10-03 13:50:00,185.74,185.74,185.63,185.64,200.0,185.1325,185.1325,185.0229,185.0328,200.0
2016-10-03 13:55:00,185.53,185.89,185.53,185.89,1225.0,184.9232,185.282,184.9232,185.282,1225.0
2016-10-03 14:00:00,186.11,186.11,186.11,186.11,200.0,185.5013,185.5013,185.5013,185.5013,200.0
2016-10-03 14:05:00,186.02,186.03,186.02,186.03,200.0,185.4116,185.4216,185.4116,185.4216,200.0
2016-10-03 14:10:00,186.27,186.27,186.0,186.06,2710.0,185.6608,185.6608,185.3917,185.4515,2710.0
2016-10-03 14:15:00,186.1,186.77,186.06,186.57,6786.0,185.4913,186.1591,185.4515,185.9598,6786.0
2016-10-03 14:20:00,186.64,186.74,186.17,186.2,2600.0,186.0296,186.1292,185.5611,185.591,2600.0
2016-10-03 14:25:00,186.25,186.55,186.19,186.55,4600.0,185.6408,185.9399,185.581,185.9399,4600.0
2016-10-03 14:30:00,186.69,186.85,186.5,186.62,7175.0,186.0794,186.2389,185.89,186.0096,7175.0
2016-10-03 14:35:00,186.58,186.58,186.19,186.2,2193.0,185.9698,185.9698,185.581,185.591,2193.0
2016-10-03 14:40:00,186.2,186.48,186.2,186.37,700.0,185.591,185.8701,185.591,185.7605,700.0
2016-10-03 14:45:00,186.36,186.66,186.34,186.5,6200.0,185.7505,186.0495,185.7306,185.89,6200.0
2016-10-03 14:50:00,186.4,186.4,185.84,186.09,3164.0,185.7904,185.7904,185.2322,185.4814,3164.0
2016-10-03 14:55:00,186.0,186.1,186.0,186.1,700.0,185.3917,185.4913,185.3917,185.4913,700.0
2016-10-03 15:00:00,186.04,186.04,186.04,186.04,100.0,185.4315,185.4315,185.4315,185.4315,100.0
2016-10-03 15:05:00,186.1,186.47,186.1,186.37,2200.0,185.4913,185.8601,185.4913,185.7605,2200.0
2016-10-03 15:10:00,186.09,186.09,186.09,186.09,300.0,185.4814,185.4814,185.4814,185.4814,300.0
2016-10-03 15:15:00,186.27,186.67,186.27,186.58,1700.0,185.6608,186.0595,185.6608,185.9698,1700.0
2016-10-03 15:20:00,186.42,186.52,186.35,186.35,2400.0,185.8103,185.91,185.7405,185.7405,2400.0
2016-10-03 15:25:00,186.3,186.3,186.11,186.15,1400.0,185.6907,185.6907,185.5013,185.5412,1400.0
2016-10-03 15:30:00,186.4,186.76,186.39,186.76,2000.0,185.7904,186.1492,185.7804,186.1492,2000.0
2016-10-03 15:35:00,186.76,186.79,186.56,186.59,3593.0,186.1492,186.1791,185.9498,185.9797,3593.0
2016-10-03 15:40:00,186.56,186.65,186.37,186.37,4116.0,185.9498,186.0395,185.7605,185.7605,4116.0
2016-10-03 15:45:00,186.46,186.51,186.26,186.3,5365.0,185.8502,185.9,185.6508,185.6907,5365.0
2016-10-03 15:50:00,186.27,186.41,186.26,186.26,6000.0,185.6608,185.8003,185.6508,185.6508,6000.0
2016-10-03 15:55:00,186.23,186.53,186.19,186.19,13405.0,185.6209,185.9199,185.581,185.581,13405.0
2016-10-04 09:30:00,186.08,186.97,186.08,186.42,1521.0,185.4714,186.3585,185.4714,185.8103,1521.0
2016-10-04 09:35:00,187.64,187.64,185.05,185.47,8100.0,187.0263,187.0263,184.4448,184.8634,8100.0
2016-10-04 09:40:00,185.6,185.6,185.26,185.26,200.0,184.993,184.993,184.6541,184.6541,200.0
2016-10-04 09:45:00,185.95,185.95,185.09,185.51,800.0,185.3418,185.3418,184.4846,184.9033,800.0
2016-10-04 09:50:00,185.11,185.28,185.01,185.02,1100.0,184.5046,184.674,184.4049,184.4149,1100.0
2016-10-04 09:55:00,184.55,184.61,184.31,184.37,600.0,183.9464,184.0062,183.7072,183.767,600.0
2016-10-04 10:00:00,184.57,184.64,184.4,184.52,1744.0,183.9663,184.0361,183.7969,183.9165,1744.0
2016-10-04 10:05:00,184.52,184.53,184.38,184.53,300.0,183.9165,183.9265,183.777,183.9265,300.0
2016-10-04 10:10:00,184.32,184.32,183.81,183.81,1182.0,183.7172,183.7172,183.2088,183.2088,1182.0
2016-10-04 10:15:00,184.02,184.63,183.84,184.63,1617.0,183.4181,184.0261,183.2387,184.0261,1617.0
2016-10-04 10:20:00,184.47,184.95,184.45,184.53,2100.0,183.8667,184.3451,183.8467,183.9265,2100.0
2016-10-04 10:25:00,184.93,185.13,184.92,184.92,14025.0,184.3252,184.5245,184.3152,184.3152,14025.0
2016-10-04 10:30:00,184.94,185.0,184.64,184.95,4062.0,184.3351,184.3949,184.0361,184.3451,4062.0
2016-10-04 10:35:00,184.83,185.61,184.83,185.35,2710.0,184.2255,185.0029,184.2255,184.7438,2710.0
2016-10-04 10:40:00,185.3,185.41,184.83,184.83,1400.0,184.694,184.8036,184.2255,184.2255,1400.0
2016-10-04 10:45:00,185.1,185.1,184.37,184.54,500.0,184.4946,184.4946,183.767,183.9364,500.0
2016-10-04 10:50:00,184.46,184.46,184.08,184.08,840.0,183.8567,183.8567,183.4779,183.4779,840.0
2016-10-04 10:55:00,183.8,184.05,183.8,184.05,300.0,183.1989,183.448,183.1989,183.448,300.0
2016-10-04 11:00:00,183.95,184.05,183.57,183.85,4300.0,183.3484,183.448,182.9696,183.2487,4300.0
2016-10-04 11:05:00,183.87,183.87,183.78,183.78,200.0,183.2686,183.2686,183.1789,183.1789,200.0
2016-10-04 11:10:00,183.77,183.9,183.58,183.6,984.0,183.169,183.2985,182.9796,182.9995,984.0
2016-10-04 11:15:00,183.59,183.61,183.36,183.58,900.0,182.9895,183.0095,182.7603,182.9796,900.0
2016-10-04 11:20:00,183.54,183.97,183.52,183.97,1650.0,182.9397,183.3683,182.9198,183.3683,1650.0
2016-10-04 11:25:00,183.89,183.89,183.55,183.67,1900.0,183.2886,183.2886,182.9497,183.0693,1900.0
2016-10-04 11:30:00,183.69,183.8,183.64,183.64,600.0,183.0892,183.1989,183.0394,183.0394,600.0
2016-10-04 11:35:00,183.67,184.05,183.67,183.97,2800.0,183.0693,183.448,183.0693,183.3683,2800.0
2016-10-04 11:40:00,184.15,184.21,183.98,184.21,1000.0,183.5477,183.6075,183.3783,183.6075,1000.0
2016-10-04 11:45:00,184.44,185.07,184.4,184.59,1797.0,183.8368,184.4647,183.7969,183.9863,1797.0
2016-10-04 11:50:00,184.87,184.95,184.6,184.6,1100.0,184.2654,184.3451,183.9962,183.9962,1100.0
2016-10-04 11:55:00,184.94,184.94,184.66,184.67,1300.0,184.3351,184.3351,184.056,184.066,1300.0
2016-10-04 12:00:00,184.44,184.93,184.44,184.58,2377.0,183.8368,184.3252,183.8368,183.9763,2377.0
2016-10-04 12:05:00,184.84,184.85,184.61,184.64,1200.0,184.2355,184.2454,184.0062,184.0361,1200.0
2016-10-04 12:10:00,184.82,184.86,184.5,184.66,800.0,184.2155,184.2554,183.8966,184.056,800.0
2016-10-04 12:15:00,184.67,185.0,184.66,185.0,1300.0,184.066,184.3949,184.056,184.3949,1300.0
2016-10-04 12:20:00,184.84,184.84,184.84,184.84,100.0,184.2355,184.2355,184.2355,184.2355,100.0
2016-10-04 12:25:00,184.97,184.97,184.83,184.84,908.0,184.365,184.365,184.2255,184.2355,908.0
2016-10-04 12:30:00,184.8,185.15,184.8,185.15,1600.0,184.1956,184.5444,184.1956,184.5444,1600.0
2016-10-04 12:35:00,185.14,185.5,185.06,185.5,1323.0,184.5345,184.8933,184.4547,184.8933,1323.0
2016-10-04 12:40:00,185.42,185.42,185.29,185.29,500.0,184.8136,184.8136,184.684,184.684,500.0
2016-10-04 12:45:00,185.13,185.13,184.72,184.72,400.0,184.5245,184.5245,184.1159,184.1159,400.0
2016-10-04 12:50:00,184.74,185.06,184.6,184.88,2000.0,184.1358,184.4547,183.9962,184.2753,2000.0
2016-10-04 12:55:00,184.95,184.95,184.95,184.95,100.0,184.3451,184.3451,184.3451,184.3451,100.0
2016-10-04 13:00:00,184.96,184.96,184.76,184.8,1100.0,184.3551,184.3551,184.1557,184.1956,1100.0
2016-10-04 13:05:00,184.94,184.96,184.63,184.65,2520.0,184.3351,184.3551,184.0261,184.0461,2520.0
2016-10-04 13:10:00,184.59,184.65,184.53,184.53,1000.0,183.9863,184.0461,183.9265,183.9265,1000.0
2016-10-04 13:15:00,184.47,184.47,184.06,184.06,1025.0,183.8667,183.8667,183.458,183.458,1025.0
2016-10-04 13:20:00,184.07,184.15,183.91,183.95,5400.0,183.468,183.5477,183.3085,183.3484,5400.0
2016-10-04 13:25:00,183.99,184.24,183.68,183.89,10300.0,183.3882,183.6374,183.0793,183.2886,10300.0
2016-10-04 13:30:00,183.73,183.84,183.51,183.65,4700.0,183.1291,183.2387,182.9098,183.0494,4700.0
2016-10-04 13:35:00,183.66,183.77,183.61,183.77,2600.0,183.0593,183.169,183.0095,183.169,2600.0
2016-10-04 13:40:00,183.85,183.99,183.77,183.99,2500.0,183.2487,183.3882,183.169,183.3882,2500.0
2016-10-04 13:45:00,184.06,184.06,184.05,184.06,200.0,183.458,183.458,183.448,183.458,200.0
2016-10-04 13:50:00,184.16,184.17,183.77,183.77,942.0,183.5577,183.5677,183.169,183.169,942.0
2016-10-04 13:55:00,183.84,183.86,183.43,183.45,1100.0,183.2387,183.2587,182.8301,182.85,1100.0
2016-10-04 14:00:00,183.46,183.64,183.33,183.64,2100.0,182.86,183.0394,182.7304,183.0394,2100.0
2016-10-04 14:05:00,183.71,183.71,183.51,183.51,1898.0,183.1092,183.1092,182.9098,182.9098,1898.0
2016-10-04 14:10:00,183.46,183.46,183.21,183.34,900.0,182.86,182.86,182.6108,182.7404,900.0
2016-10-04 14:15:00,183.43,183.43,183.25,183.25,900.0,182.8301,182.8301,182.6507,182.6507,900.0
2016-10-04 14:20:00,183.47,183.47,183.27,183.39,1000.0,182.8699,182.8699,182.6706,182.7902,1000.0
2016-10-04 14:25:00,183.46,183.46,183.01,183.01,600.0,182.86,182.86,182.4114,182.4114,600.0
2016-10-04 14:30:00,183.03,183.31,183.03,183.31,1800.0,182.4314,182.7105,182.4314,182.7105,1800.0
2016-10-04 14:35:00,183.15,183.18,182.99,183.12,1800.0,182.551,182.5809,182.3915,182.5211,1800.0
2016-10-04 14:40:00,183.15,183.2,183.0,183.17,3900.0,182.551,182.6008,182.4015,182.5709,3900.0
2016-10-04 14:45:00,183.28,183.41,182.91,182.91,900.0,182.6806,182.8101,182.3118,182.3118,900.0
2016-10-04 14:50:00,182.93,182.95,182.93,182.95,331.0,182.3317,182.3516,182.3317,182.3516,331.0
2016-10-04 14:55:00,182.93,183.16,182.92,183.04,2400.0,182.3317,182.561,182.3217,182.4413,2400.0
2016-10-04 15:00:00,183.0,183.16,183.0,183.0,500.0,182.4015,182.561,182.4015,182.4015,500.0
2016-10-04 15:05:00,183.11,183.5,183.11,183.38,8113.0,182.5111,182.8998,182.5111,182.7802,8113.0
2016-10-04 15:10:00,183.19,183.49,183.19,183.38,1700.0,182.5909,182.8899,182.5909,182.7802,1700.0
2016-10-04 15:15:00,183.38,183.49,183.33,183.39,800.0,182.7802,182.8899,182.7304,182.7902,800.0
2016-10-04 15:20:00,183.42,183.81,183.41,183.75,2000.0,182.8201,183.2088,182.8101,183.149,2000.0
2016-10-04 15:25:00,183.64,184.06,183.64,184.06,900.0,183.0394,183.458,183.0394,183.458,900.0
2016-10-04 15:30:00,183.92,184.58,183.91,184.34,3528.0,183.3185,183.9763,183.3085,183.7371,3528.0
2016-10-04 15:35:00,184.44,184.6,184.25,184.37,3850.0,183.8368,183.9962,183.6474,183.767,3850.0
2016-10-04 15:40:00,184.44,184.81,184.44,184.7,3100.0,183.8368,184.2056,183.8368,184.0959,3100.0
2016-10-04 15:45:00,184.66,184.77,184.59,184.59,1500.0,184.056,184.1657,183.9863,183.9863,1500.0
2016-10-04 15:50:00,184.59,184.79,184.41,184.42,8689.0,183.9863,184.1856,183.8069,183.8168,8689.0
2016-10-04 15:55:00,184.39,184.69,184.39,184.42,8114.0,183.7869,184.086,183.7869,183.8168,8114.0
2016-10-05 09:30:00,185.41,185.41,184.31,184.31,1427.0,184.8036,184.8036,183.7072,183.7072,1427.0
2016-10-05 09:35:00,184.35,184.69,184.26,184.26,300.0,183.7471,184.086,183.6574,183.6574,300.0
2016-10-05 09:40:00,184.66,184.66,184.23,184.32,400.0,184.056,184.056,183.6275,183.7172,400.0
2016-10-05 09:45:00,185.21,185.21,184.58,184.96,1800.0,184.6043,184.6043,183.9763,184.3551,1800.0
2016-10-05 09:50:00,185.17,185.6,185.17,185.52,500.0,184.5644,184.993,184.5644,184.9132,500.0
2016-10-05 09:55:00,185.52,185.52,185.52,185.52,0.0,184.9132,184.9132,184.9132,184.9132,0.0
2016-10-05 10:00:00,185.34,185.43,185.09,185.43,1399.0,184.7338,184.8235,184.4846,184.8235,1399.0
2016-10-05 10:05:00,185.41,185.46,185.41,185.46,665.0,184.8036,184.8534,184.8036,184.8534,665.0
2016-10-05 10:10:00,185.8,186.17,185.8,186.17,600.0,185.1923,185.5611,185.1923,185.5611,600.0
2016-10-05 10:15:00,185.67,185.99,185.38,185.39,1300.0,185.0627,185.3817,184.7737,184.7837,1300.0
2016-10-05 10:20:00,185.0,185.34,184.89,185.2,1005.0,184.3949,184.7338,184.2853,184.5943,1005.0
2016-10-05 10:25:00,184.94,185.18,184.94,184.94,300.0,184.3351,184.5743,184.3351,184.3351,300.0
2016-10-05 10:30:00,185.46,185.5,185.1,185.12,7300.0,184.8534,184.8933,184.4946,184.5145,7300.0
2016-10-05 10:35:00,185.46,186.18,185.46,186.18,900.0,184.8534,185.5711,184.8534,185.5711,900.0
2016-10-05 10:40:00,185.93,185.94,185.93,185.93,200.0,185.3219,185.3319,185.3219,185.3219,200.0
2016-10-05 10:45:00,186.2,186.21,185.89,185.89,800.0,185.591,185.601,185.282,185.282,800.0
2016-10-05 10:50:00,185.88,185.88,185.65,185.65,1920.0,185.2721,185.2721,185.0428,185.0428,1920.0
2016-10-05 10:55:00,185.54,185.59,185.33,185.33,708.0,184.9332,184.983,184.7239,184.7239,708.0
2016-10-05 11:00:00,185.33,185.89,185.33,185.89,1800.0,184.7239,185.282,184.7239,185.282,1800.0
2016-10-05 11:05:00,185.6,185.86,185.6,185.86,400.0,184.993,185.2521,184.993,185.2521,400.0
2016-10-05 11:10:00,185.87,185.93,185.87,185.93,200.0,185.2621,185.3219,185.2621,185.3219,200.0
2016-10-05 11:15:00,185.93,185.93,185.54,185.54,1900.0,185.3219,185.3219,184.9332,184.9332,1900.0
2016-10-05 11:20:00,185.63,185.63,185.12,185.12,300.0,185.0229,185.0229,184.5145,184.5145,300.0
2016-10-05 11:25:00,185.41,185.41,185.15,185.15,900.0,184.8036,184.8036,184.5444,184.5444,900.0
2016-10-05 11:30:00,185.16,185.92,185.15,185.61,5295.0,184.5544,185.3119,184.5444,185.0029,5295.0
2016-10-05 11:35:00,185.56,185.79,185.52,185.79,3290.0,184.9531,185.1824,184.9132,185.1824,3290.0
2016-10-05 11:40:00,185.8,185.95,185.6,185.95,1000.0,185.1923,185.3418,184.993,185.3418,1000.0
2016-10-05 11:45:00,185.95,185.95,185.95,185.95,0.0,185.3418,185.3418,185.3418,185.3418,0.0
2016-10-05 11:50:00,186.11,186.11,185.92,185.93,400.0,185.5013,185.5013,185.3119,185.3219,400.0
2016-10-05 11:55:00,186.2,186.2,186.11,186.11,300.0,185.591,185.591,185.5013,185.5013,300.0
2016-10-05 12:00:00,186.12,186.43,186.07,186.07,1321.0,185.5113,185.8203,185.4614,185.4614,1321.0
2016-10-05 12:05:00,186.2,186.45,186.07,186.31,3800.0,185.591,185.8402,185.4614,185.7007,3800.0
2016-10-05 12:10:00,186.5,186.55,186.38,186.55,600.0,185.89,185.9399,185.7704,185.9399,600.0
2016-10-05 12:15:00,186.59,186.59,186.59,186.59,200.0,185.9797,185.9797,185.9797,185.9797,200.0
2016-10-05 12:20:00,186.59,186.59,186.59,186.59,0.0,185.9797,185.9797,185.9797,185.9797,0.0
2016-10-05 12:25:00,186.55,186.55,186.52,186.52,300.0,185.9399,185.9399,185.91,185.91,300.0
2016-10-05 12:30:00,186.72,186.72,186.71,186.72,200.0,186.1093,186.1093,186.0993,186.1093,200.0
2016-10-05 12:35:00,186.55,186.64,186.15,186.57,1500.0,185.9399,186.0296,185.5412,185.9598,1500.0
2016-10-05 12:40:00,186.33,186.33,186.32,186.33,100.0,185.7206,185.7206,185.7106,185.7206,100.0
2016-10-05 12:45:00,186.34,186.34,186.06,186.06,500.0,185.7306,185.7306,185.4515,185.4515,500.0
2016-10-05 12:50:00,186.11,186.24,186.0,186.19,767.0,185.5013,185.6309,185.3917,185.581,767.0
2016-10-05 12:55:00,185.91,186.29,185.9,186.29,1900.0,185.302,185.6807,185.292,185.6807,1900.0
2016-10-05 13:00:00,186.16,186.34,185.74,185.74,6700.0,185.5511,185.7306,185.1325,185.1325,6700.0
2016-10-05 13:05:00,185.92,185.97,185.92,185.97,200.0,185.3119,185.3618,185.3119,185.3618,200.0
2016-10-05 13:10:00,185.8,185.8,185.67,185.77,900.0,185.1923,185.1923,185.0627,185.1624,900.0
2016-10-05 13:15:00,185.75,185.88,185.62,185.62,300.0,185.1425,185.2721,185.0129,185.0129,300.0
2016-10-05 13:20:00,185.83,185.83,185.83,185.83,100.0,185.2222,185.2222,185.2222,185.2222,100.0
2016-10-05 13:25:00,185.88,186.01,185.68,185.94,6602.0,185.2721,185.4016,185.0727,185.3319,6602.0
2016-10-05 13:30:00,185.85,185.9,185.66,185.9,6200.0,185.2422,185.292,185.0528,185.292,6200.0
2016-10-05 13:35:00,185.99,186.2,185.99,186.2,2900.0,185.3817,185.591,185.3817,185.591,2900.0
2016-10-05 13:40:00,186.37,186.46,186.1,186.1,1900.0,185.7605,185.8502,185.4913,185.4913,1900.0
2016-10-05 13:45:00,186.24,186.24,186.11,186.13,612.0,185.6309,185.6309,185.5013,185.5212,612.0
2016-10-05 13:50:00,185.99,186.18,185.99,185.99,300.0,185.3817,185.5711,185.3817,185.3817,300.0
2016-10-05 13:55:00,186.13,186.23,185.93,185.94,1286.0,185.5212,185.6209,185.3219,185.3319,1286.0
2016-10-05 14:00:00,186.16,186.16,185.73,185.95,1100.0,185.5511,185.5511,185.1225,185.3418,1100.0
2016-10-05 14:05:00,186.01,186.01,185.7,185.7,1289.0,185.4016,185.4016,185.0926,185.0926,1289.0
2016-10-05 14:10:00,185.71,185.99,185.71,185.99,550.0,185.1026,185.3817,185.1026,185.3817,550.0
2016-10-05 14:15:00,185.85,185.96,185.85,185.89,500.0,185.2422,185.3518,185.2422,185.282,500.0
2016-10-05 14:20:00,185.89,185.93,185.83,185.83,1691.0,185.282,185.3219,185.2222,185.2222,1691.0
2016-10-05 14:25:00,186.0,186.05,186.0,186.05,1000.0,185.3917,185.4415,185.3917,185.4415,1000.0
2016-10-05 14:30:00,186.05,186.05,186.05,186.05,0.0,185.4415,185.4415,185.4415,185.4415,0.0
2016-10-05 14:35:00,185.91,185.98,185.58,185.58,1000.0,185.302,185.3717,184.973,184.973,1000.0
2016-10-05 14:40:00,185.59,185.72,185.59,185.66,1500.0,184.983,185.1126,184.983,185.0528,1500.0
2016-10-05 14:45:00,185.66,186.06,185.66,185.99,1300.0,185.0528,185.4515,185.0528,185.3817,1300.0
2016-10-05 14:50:00,186.01,186.06,185.56,185.71,1000.0,185.4016,185.4515,184.9531,185.1026,1000.0
2016-10-05 14:55:00,185.8,186.09,185.68,186.09,1300.0,185.1923,185.4814,185.0727,185.4814,1300.0
2016-10-05 15:00:00,186.1,186.45,186.07,186.45,1100.0,185.4913,185.8402,185.4614,185.8402,1100.0
2016-10-05 15:05:00,186.46,186.52,186.44,186.52,1000.0,185.8502,185.91,185.8302,185.91,1000.0
2016-10-05 15:10:00,186.54,186.7,186.54,186.7,1400.0,185.9299,186.0894,185.9299,186.0894,1400.0
2016-10-05 15:15:00,186.57,186.64,186.27,186.27,2432.0,185.9598,186.0296,185.6608,185.6608,2432.0
2016-10-05 15:20:00,186.2,186.3,186.07,186.3,1300.0,185.591,185.6907,185.4614,185.6907,1300.0
2016-10-05 15:25:00,186.3,186.3,186.28,186.3,900.0,185.6907,185.6907,185.6708,185.6907,900.0
2016-10-05 15:30:00,186.27,186.34,186.19,186.34,1300.0,185.6608,185.7306,185.581,185.7306,1300.0
2016-10-05 15:35:00,186.34,186.46,186.3,186.46,1500.0,185.7306,185.8502,185.6907,185.8502,1500.0
2016-10-05 15:40:00,186.44,186.47,186.31,186.31,2778.0,185.8302,185.8601,185.7007,185.7007,2778.0
2016-10-05 15:45:00,186.31,186.42,186.06,186.24,2200.0,185.7007,185.8103,185.4515,185.6309,2200.0
2016-10-05 15:50:00,186.25,186.61,186.25,186.42,9224.0,185.6408,185.9997,185.6408,185.8103,9224.0
2016-10-05 15:55:00,186.48,186.8,186.37,186.49,20853.0,185.8701,186.1891,185.7605,185.8801,20853.0
2016-10-06 09:30:00,186.74,186.74,186.22,186.22,1956.0,186.1292,186.1292,185.6109,185.6109,1956.0
2016-10-06 09:35:00,186.56,186.98,186.51,186.6,1400.0,185.9498,186.3685,185.9,185.9897,1400.0
2016-10-06 09:40:00,186.77,186.77,186.0,186.0,2000.0,186.1591,186.1591,185.3917,185.3917,2000.0
2016-10-06 09:45:00,186.22,186.74,186.06,186.62,4168.0,185.6109,186.1292,185.4515,186.0096,4168.0
2016-10-06 09:50:00,186.25,187.32,186.25,187.32,3500.0,185.6408,186.7073,185.6408,186.7073,3500.0
2016-10-06 09:55:00,187.2,187.23,186.5,186.51,4938.0,186.5877,186.6176,185.89,185.9,4938.0
2016-10-06 10:00:00,186.5,186.86,186.44,186.67,4352.0,185.89,186.2489,185.8302,186.0595,4352.0
2016-10-06 10:05:00,186.36,187.48,186.36,187.48,6009.0,185.7505,186.8668,185.7505,186.8668,6009.0
2016-10-06 10:10:00,187.48,187.82,186.81,186.81,2718.0,186.8668,187.2057,186.199,186.199,2718.0
2016-10-06 10:15:00,186.97,187.48,186.84,187.03,7713.0,186.3585,186.8668,186.2289,186.4183,7713.0
2016-10-06 10:20:00,187.06,187.7,186.98,187.7,10400.0,186.4482,187.0861,186.3685,187.0861,10400.0
2016-10-06 10:25:00,187.68,188.01,187.63,188.0,6074.0,187.0662,187.3951,187.0163,187.3851,6074.0
2016-10-06 10:30:00,188.11,188.11,187.86,188.01,2800.0,187.4948,187.4948,187.2456,187.3951,2800.0
2016-10-06 10:35:00,188.0,188.0,187.55,187.89,7031.0,187.3851,187.3851,186.9366,187.2755,7031.0
2016-10-06 10:40:00,187.95,188.1,187.82,187.82,4030.0,187.3353,187.4848,187.2057,187.2057,4030.0
2016-10-06 10:45:00,187.64,187.93,187.49,187.73,1350.0,187.0263,187.3154,186.8768,187.116,1350.0
2016-10-06 10:50:00,187.81,187.88,187.52,187.63,1500.0,187.1957,187.2655,186.9067,187.0163,1500.0
2016-10-06 10:55:00,187.78,187.91,187.61,187.74,1500.0,187.1658,187.2954,186.9964,187.126,1500.0
2016-10-06 11:00:00,187.83,187.91,187.56,187.91,3150.0,187.2157,187.2954,186.9466,187.2954,3150.0
2016-10-06 11:05:00,187.77,187.84,187.46,187.47,2309.0,187.1559,187.2256,186.8469,186.8569,2309.0
2016-10-06 11:10:00,187.23,187.23,187.06,187.06,400.0,186.6176,186.6176,186.4482,186.4482,400.0
2016-10-06 11:15:00,187.16,187.16,187.06,187.06,200.0,186.5479,186.5479,186.4482,186.4482,200.0
2016-10-06 11:20:00,187.12,187.14,186.6,186.64,2618.0,186.508,186.5279,185.9897,186.0296,2618.0
2016-10-06 11:25:00,186.85,187.06,186.74,187.06,900.0,186.2389,186.4482,186.1292,186.4482,900.0
2016-10-06 11:30:00,187.0,187.25,186.83,186.95,2693.0,186.3884,186.6376,186.219,186.3386,2693.0
2016-10-06 11:35:00,186.98,187.03,186.78,186.82,4667.0,186.3685,186.4183,186.1691,186.209,4667.0
2016-10-06 11:40:00,186.82,186.82,186.82,186.82,0.0,186.209,186.209,186.209,186.209,0.0
2016-10-06 11:45:00,186.75,187.15,186.75,187.15,850.0,186.1392,186.5379,186.1392,186.5379,850.0
2016-10-06 11:50:00,187.31,187.57,187.23,187.52,1000.0,186.6974,186.9565,186.6176,186.9067,1000.0
2016-10-06 11:55:00,187.45,187.46,187.45,187.45,180.0,186.8369,186.8469,186.8369,186.8369,180.0
2016-10-06 12:00:00,187.48,187.54,187.48,187.54,300.0,186.8668,186.9266,186.8668,186.9266,300.0
2016-10-06 12:05:00,187.54,187.54,187.4,187.4,300.0,186.9266,186.9266,186.7871,186.7871,300.0
2016-10-06 12:10:00,187.29,187.3,187.29,187.29,160.0,186.6774,186.6874,186.6774,186.6774,160.0
2016-10-06 12:15:00,187.39,187.4,187.31,187.33,400.0,186.7771,186.7871,186.6974,186.7173,400.0
2016-10-06 12:20:00,187.28,187.3,187.19,187.28,400.0,186.6675,186.6874,186.5778,186.6675,400.0
2016-10-06 12:25:00,187.53,187.55,187.2,187.2,1600.0,186.9167,186.9366,186.5877,186.5877,1600.0
2016-10-06 12:30:00,187.2,187.5,187.2,187.45,600.0,186.5877,186.8868,186.5877,186.8369,600.0
2016-10-06 12:35:00,187.59,187.59,187.37,187.37,250.0,186.9765,186.9765,186.7572,186.7572,250.0
2016-10-06 12:40:00,187.17,187.29,187.16,187.17,400.0,186.5578,186.6774,186.5479,186.5578,400.0
2016-10-06 12:45:00,187.17,187.17,187.17,187.17,0.0,186.5578,186.5578,186.5578,186.5578,0.0
2016-10-06 12:50:00,187.13,187.13,186.98,186.98,400.0,186.518,186.518,186.3685,186.3685,400.0
2016-10-06 12:55:00,187.01,187.01,186.8,186.8,1727.0,186.3984,186.3984,186.1891,186.1891,1727.0
2016-10-06 13:00:00,186.45,186.46,186.45,186.45,100.0,185.8402,185.8502,185.8402,185.8402,100.0
2016-10-06 13:05:00,186.44,186.44,186.42,186.43,300.0,185.8302,185.8302,185.8103,185.8203,300.0
2016-10-06 13:10:00,186.42,186.42,186.3,186.3,200.0,185.8103,185.8103,185.6907,185.6907,200.0
2016-10-06 13:15:00,186.3,186.3,185.94,185.94,500.0,185.6907,185.6907,185.3319,185.3319,500.0
2016-10-06 13:20:00,186.09,186.09,186.08,186.09,300.0,185.4814,185.4814,185.4714,185.4814,300.0
2016-10-06 13:25:00,186.07,186.55,186.07,186.55,1900.0,185.4614,185.9399,185.4614,185.9399,1900.0
2016-10-06 13:30:00,186.55,187.04,186.55,186.74,3168.0,185.9399,186.4283,185.9399,186.1292,3168.0
2016-10-06 13:35:00,186.55,186.68,186.55,186.68,1000.0,185.9399,186.0694,185.9399,186.0694,1000.0
2016-10-06 13:40:00,186.56,186.56,186.56,186.56,100.0,185.9498,185.9498,185.9498,185.9498,100.0
2016-10-06 13:45:00,186.62,186.62,186.61,186.62,100.0,186.0096,186.0096,185.9997,186.0096,100.0
2016-10-06 13:50:00,186.47,186.91,186.06,186.78,3900.0,185.8601,186.2987,185.4515,186.1691,3900.0
2016-10-06 13:55:00,186.43,186.55,186.43,186.55,200.0,185.8203,185.9399,185.8203,185.9399,200.0
2016-10-06 14:00:00,186.17,186.17,186.05,186.05,200.0,185.5611,185.5611,185.4415,185.4415,200.0
2016-10-06 14:05:00,186.07,186.31,186.07,186.26,2020.0,185.4614,185.7007,185.4614,185.6508,2020.0
2016-10-06 14:10:00,186.1,186.23,186.1,186.23,1200.0,185.4913,185.6209,185.4913,185.6209,1200.0
2016-10-06 14:15:00,186.37,186.37,186.31,186.31,500.0,185.7605,185.7605,185.7007,185.7007,500.0
2016-10-06 14:20:00,186.33,186.33,186.28,186.28,262.0,185.7206,185.7206,185.6708,185.6708,262.0
2016-10-06 14:25:00,186.37,186.71,186.37,186.41,2293.0,185.7605,186.0993,185.7605,185.8003,2293.0
2016-10-06 14:30:00,186.48,186.48,186.48,186.48,100.0,185.8701,185.8701,185.8701,185.8701,100.0
2016-10-06 14:35:00,186.24,186.25,185.92,186.12,1452.0,185.6309,185.6408,185.3119,185.5113,1452.0
2016-10-06 14:40:00,186.03,186.08,186.03,186.06,300.0,185.4216,185.4714,185.4216,185.4515,300.0
2016-10-06 14:45:00,185.93,185.93,185.88,185.93,300.0,185.3219,185.3219,185.2721,185.3219,300.0
2016-10-06 14:50:00,185.81,185.81,185.57,185.62,400.0,185.2023,185.2023,184.9631,185.0129,400.0
2016-10-06 14:55:00,185.59,185.71,185.58,185.71,500.0,184.983,185.1026,184.973,185.1026,500.0
2016-10-06 15:00:00,185.83,186.18,185.82,186.18,3489.0,185.2222,185.5711,185.2123,185.5711,3489.0
2016-10-06 15:05:00,186.27,186.39,186.07,186.09,6287.0,185.6608,185.7804,185.4614,185.4814,6287.0
2016-10-06 15:10:00,186.13,186.29,186.12,186.12,2963.0,185.5212,185.6807,185.5113,185.5113,2963.0
2016-10-06 15:15:00,186.24,186.49,186.2,186.49,1123.0,185.6309,185.8801,185.591,185.8801,1123.0
2016-10-06 15:20:00,186.47,186.47,186.37,186.37,541.0,185.8601,185.8601,185.7605,185.7605,541.0
2016-10-06 15:25:00,186.52,186.52,186.44,186.44,200.0,185.91,185.91,185.8302,185.8302,200.0
2016-10-06 15:30:00,186.48,186.51,186.37,186.51,2600.0,185.8701,185.9,185.7605,185.9,2600.0
2016-10-06 15:35:00,186.49,186.51,186.4,186.44,1947.0,185.8801,185.9,185.7904,185.8302,1947.0
2016-10-06 15:40:00,186.46,186.68,186.42,186.64,3147.0,185.8502,186.0694,185.8103,186.0296,3147.0
2016-10-06 15:45:00,186.64,186.67,186.59,186.62,1800.0,186.0296,186.0595,185.9797,186.0096,1800.0
2016-10-06 15:50:00,186.62,186.64,186.44,186.47,5907.0,186.0096,186.0296,185.8302,185.8601,5907.0
2016-10-06 15:55:00,186.37,186.47,186.19,186.39,14140.0,185.7605,185.8601,185.581,185.7804,14140.0
2016-10-07 09:30:00,187.08,187.08,186.04,187.0,6734.0,186.4681,186.4681,185.4315,186.3884,6734.0
2016-10-07 09:35:00,187.3,187.65,186.83,186.83,5100.0,186.6874,187.0363,186.219,186.219,5100.0
2016-10-07 09:40:00,186.76,186.76,186.12,186.32,3485.0,186.1492,186.1492,185.5113,185.7106,3485.0
2016-10-07 09:45:00,186.12,187.27,186.12,186.23,5600.0,185.5113,186.6575,185.5113,185.6209,5600.0
2016-10-07 09:50:00,186.44,187.5,186.44,187.5,4700.0,185.8302,186.8868,185.8302,186.8868,4700.0
2016-10-07 09:55:00,187.25,187.8,186.88,187.67,3176.0,186.6376,187.1858,186.2688,187.0562,3176.0
2016-10-07 10:00:00,187.43,187.59,187.28,187.31,1210.0,186.817,186.9765,186.6675,186.6974,1210.0
2016-10-07 10:05:00,187.42,187.54,187.4,187.54,400.0,186.807,186.9266,186.7871,186.9266,400.0
2016-10-07 10:10:00,187.63,187.63,187.62,187.63,145.0,187.0163,187.0163,187.0064,187.0163,145.0
2016-10-07 10:15:00,187.56,187.67,187.41,187.67,1216.0,186.9466,187.0562,186.7971,187.0562,1216.0
2016-10-07 10:20:00,187.64,187.69,187.4,187.69,1700.0,187.0263,187.0761,186.7871,187.0761,1700.0
2016-10-07 10:25:00,187.51,187.83,187.51,187.83,800.0,186.8967,187.2157,186.8967,187.2157,800.0
2016-10-07 10:30:00,187.93,188.39,187.65,188.38,13039.0,187.3154,187.7739,187.0363,187.7639,13039.0
2016-10-07 10:35:00,188.03,188.52,187.83,188.52,10528.0,187.415,187.9034,187.2157,187.9034,10528.0
2016-10-07 10:40:00,188.46,189.4,188.46,189.4,9514.0,187.8436,188.7805,187.8436,188.7805,9514.0
2016-10-07 10:45:00,189.15,189.69,189.14,189.55,3700.0,188.5314,189.0696,188.5214,188.9301,3700.0
2016-10-07 10:50:00,189.62,190.15,189.43,189.97,6600.0,188.9998,189.5281,188.8104,189.3487,6600.0
2016-10-07 10:55:00,189.96,190.08,189.51,189.73,6000.0,189.3387,189.4583,188.8902,189.1095,6000.0
2016-10-07 11:00:00,189.72,189.99,189.17,189.99,5300.0,189.0995,189.3686,188.5513,189.3686,5300.0
2016-10-07 11:05:00,189.99,190.0,189.52,189.52,7300.0,189.3686,189.3786,188.9002,188.9002,7300.0
2016-10-07 11:10:00,189.4,189.4,188.97,189.08,2600.0,188.7805,188.7805,188.352,188.4616,2600.0
2016-10-07 11:15:00,188.82,189.27,188.68,189.27,7600.0,188.2024,188.651,188.0629,188.651,7600.0
2016-10-07 11:20:00,189.13,189.48,188.9,189.39,7300.0,188.5114,188.8603,188.2822,188.7706,7300.0
2016-10-07 11:25:00,189.62,189.79,189.25,189.47,2977.0,188.9998,189.1693,188.631,188.8503,2977.0
2016-10-07 11:30:00,189.47,189.71,188.88,188.88,2900.0,188.8503,189.0895,188.2622,188.2622,2900.0
2016-10-07 11:35:00,188.84,189.07,188.59,188.72,8088.0,188.2224,188.4516,187.9732,188.1028,8088.0
2016-10-07 11:40:00,188.48,189.03,188.39,188.78,7500.0,187.8636,188.4118,187.7739,188.1626,7500.0
2016-10-07 11:45:00,188.87,189.15,188.6,188.91,11900.0,188.2523,188.5314,187.9832,188.2921,11900.0
2016-10-07 11:50:00,188.96,189.11,188.61,189.04,2000.0,188.342,188.4915,187.9931,188.4217,2000.0
2016-10-07 11:55:00,189.14,189.34,189.06,189.34,600.0,188.5214,188.7207,188.4417,188.7207,600.0
2016-10-07 12:00:00,189.41,189.89,189.39,189.51,4035.0,188.7905,189.2689,188.7706,188.8902,4035.0
2016-10-07 12:05:00,189.44,189.9,189.27,189.62,2700.0,188.8204,189.2789,188.651,188.9998,2700.0
2016-10-07 12:10:00,189.59,189.71,189.07,189.41,3500.0,188.9699,189.0895,188.4516,188.7905,3500.0
2016-10-07 12:15:00,189.37,189.37,188.9,189.16,1100.0,188.7506,188.7506,188.2822,188.5413,1100.0
2016-10-07 12:20:00,188.93,189.04,188.76,188.98,1300.0,188.3121,188.4217,188.1426,188.3619,1300.0
2016-10-07 12:25:00,188.74,188.83,188.51,188.83,1300.0,188.1227,188.2124,187.8935,188.2124,1300.0
2016-10-07 12:30:00,188.77,188.77,188.45,188.56,1700.0,188.1526,188.1526,187.8337,187.9433,1700.0
2016-10-07 12:35:00,188.41,188.52,187.98,188.06,2095.0,187.7938,187.9034,187.3652,187.4449,2095.0
2016-10-07 12:40:00,188.06,188.44,188.03,188.44,2600.0,187.4449,187.8237,187.415,187.8237,2600.0
2016-10-07 12:45:00,188.25,188.98,188.25,188.81,1800.0,187.6343,188.3619,187.6343,188.1925,1800.0
2016-10-07 12:50:00,188.89,188.91,188.66,188.82,800.0,188.2722,188.2921,188.043,188.2024,800.0
2016-10-07 12:55:00,188.7,188.83,188.46,188.46,1200.0,188.0828,188.2124,187.8436,187.8436,1200.0
2016-10-07 13:00:00,188.53,189.03,188.53,188.88,1806.0,187.9134,188.4118,187.9134,188.2622,1806.0
2016-10-07 13:05:00,189.11,189.31,189.01,189.31,1000.0,188.4915,188.6908,188.3918,188.6908,1000.0
2016-10-07 13:10:00,189.31,189.31,189.31,189.31,0.0,188.6908,188.6908,188.6908,188.6908,0.0
2016-10-07 13:15:00,189.22,189.31,189.1,189.28,1400.0,188.6011,188.6908,188.4815,188.6609,1400.0
2016-10-07 13:20:00,189.18,189.23,189.08,189.12,1000.0,188.5613,188.6111,188.4616,188.5015,1000.0
2016-10-07 13:25:00,189.04,189.74,189.01,189.73,3400.0,188.4217,189.1194,188.3918,189.1095,3400.0
2016-10-07 13:30:00,189.7,189.87,189.66,189.83,3300.0,189.0796,189.249,189.0397,189.2091,3300.0
2016-10-07 13:35:00,189.77,189.84,189.51,189.84,4000.0,189.1493,189.2191,188.8902,189.2191,4000.0
2016-10-07 13:40:00,189.75,189.94,189.52,189.55,3100.0,189.1294,189.3188,188.9002,188.9301,3100.0
2016-10-07 13:45:00,189.55,189.55,189.55,189.55,0.0,188.9301,188.9301,188.9301,188.9301,0.0
2016-10-07 13:50:00,189.47,189.7,189.41,189.5,5298.0,188.8503,189.0796,188.7905,188.8802,5298.0
2016-10-07 13:55:00,189.2,189.49,189.2,189.49,600.0,188.5812,188.8703,188.5812,188.8703,600.0
2016-10-07 14:00:00,189.34,189.95,189.34,189.62,3400.0,188.7207,189.3287,188.7207,188.9998,3400.0
2016-10-07 14:05:00,189.78,189.89,189.68,189.88,1100.0,189.1593,189.2689,189.0596,189.259,1100.0
2016-10-07 14:10:00,189.88,190.0,189.72,190.0,2693.0,189.259,189.3786,189.0995,189.3786,2693.0
2016-10-07 14:15:00,190.18,190.21,190.02,190.14,1800.0,189.558,189.5879,189.3985,189.5181,1800.0
2016-10-07 14:20:00,190.05,190.06,190.0,190.0,636.0,189.4284,189.4384,189.3786,189.3786,636.0
2016-10-07 14:25:00,190.0,190.2,190.0,190.09,400.0,189.3786,189.5779,189.3786,189.4683,400.0
2016-10-07 14:30:00,190.19,190.22,189.93,189.93,1200.0,189.568,189.5979,189.3088,189.3088,1200.0
2016-10-07 14:35:00,189.8,189.89,189.8,189.89,400.0,189.1792,189.2689,189.1792,189.2689,400.0
2016-10-07 14:40:00,189.83,189.83,189.46,189.82,3900.0,189.2091,189.2091,188.8404,189.1992,3900.0
2016-10-07 14:45:00,189.69,189.76,189.34,189.6,2000.0,189.0696,189.1394,188.7207,188.9799,2000.0
2016-10-07 14:50:00,189.64,189.88,189.47,189.48,3200.0,189.0198,189.259,188.8503,188.8603,3200.0
2016-10-07 14:55:00,189.52,189.61,189.52,189.61,700.0,188.9002,188.9899,188.9002,188.9899,700.0
2016-10-07 15:00:00,189.53,189.6,189.46,189.57,1200.0,188.9101,188.9799,188.8404,188.95,1200.0
2016-10-07 15:05:00,189.49,189.62,189.49,189.62,700.0,188.8703,188.9998,188.8703,188.9998,700.0
2016-10-07 15:10:00,189.51,189.63,189.51,189.6,900.0,188.8902,189.0098,188.8902,188.9799,900.0
2016-10-07 15:15:00,189.55,189.9,189.54,189.69,3600.0,188.9301,189.2789,188.9201,189.0696,3600.0
2016-10-07 15:20:00,189.69,189.72,189.6,189.66,3075.0,189.0696,189.0995,188.9799,189.0397,3075.0
2016-10-07 15:25:00,189.62,190.01,189.62,190.01,2000.0,188.9998,189.3886,188.9998,189.3886,2000.0
2016-10-07 15:30:00,190.17,190.17,189.81,189.81,1900.0,189.548,189.548,189.1892,189.1892,1900.0
2016-10-07 15:35:00,189.82,190.1,189.82,189.87,3300.0,189.1992,189.4783,189.1992,189.249,3300.0
2016-10-07 15:40:00,189.88,189.97,189.88,189.97,1353.0,189.259,189.3487,189.259,189.3487,1353.0
2016-10-07 15:45:00,189.91,190.07,189.89,190.0,4622.0,189.2889,189.4484,189.2689,189.3786,4622.0
2016-10-07 15:50:00,190.01,190.07,189.9,189.98,8424.0,189.3886,189.4484,189.2789,189.3586,8424.0
2016-10-07 15:55:00,189.96,190.17,189.7,189.79,16309.0,189.3387,189.548,189.0796,189.1693,16309.0
2016-10-10 09:30:00,191.61,193.0,190.39,191.43,14560.0,190.9833,192.3688,189.7673,190.8039,14560.0
2016-10-10 09:35:00,191.49,192.6,191.49,192.43,4800.0,190.8637,191.9701,190.8637,191.8006,4800.0
2016-10-10 09:40:00,192.5,192.79,191.86,191.93,4850.0,191.8704,192.1595,191.2325,191.3023,4850.0
2016-10-10 09:45:00,191.71,192.86,191.71,192.75,5600.0,191.083,192.2292,191.083,192.1196,5600.0
2016-10-10 09:50:00,192.5,192.86,192.23,192.65,13842.0,191.8704,192.2292,191.6013,192.0199,13842.0
2016-10-10 09:55:00,192.69,192.78,192.3,192.51,10749.0,192.0598,192.1495,191.6711,191.8804,10749.0
2016-10-10 10:00:00,192.67,193.58,192.2,192.6,14320.0,192.0399,192.9469,191.5714,191.9701,14320.0
2016-10-10 10:05:00,192.56,192.68,192.06,192.09,8200.0,191.9302,192.0498,191.4318,191.4617,8200.0
2016-10-10 10:10:00,192.03,192.06,190.76,190.95,13203.0,191.4019,191.4318,190.1361,190.3255,13203.0
2016-10-10 10:15:00,191.08,192.19,190.61,191.81,5025.0,190.4551,191.5614,189.9866,191.1827,5025.0
2016-10-10 10:20:00,192.16,192.99,191.84,192.95,13500.0,191.5315,192.3588,191.2126,192.3189,13500.0
2016-10-10 10:25:00,192.99,193.23,192.14,192.3,13518.0,192.3588,192.598,191.5116,191.6711,13518.0
2016-10-10 10:30:00,192.46,192.72,192.31,192.31,3930.0,191.8305,192.0897,191.681,191.681,3930.0
2016-10-10 10:35:00,192.55,192.6,192.54,192.55,300.0,191.9202,191.9701,191.9103,191.9202,300.0
2016-10-10 10:40:00,192.74,192.74,192.2,192.29,2825.0,192.1096,192.1096,191.5714,191.6611,2825.0
2016-10-10 10:45:00,192.39,192.57,192.39,192.57,2200.0,191.7608,191.9402,191.7608,191.9402,2200.0
2016-10-10 10:50:00,192.6,192.91,192.53,192.91,2185.0,191.9701,192.2791,191.9003,192.2791,2185.0
2016-10-10 10:55:00,192.91,192.91,192.91,192.91,0.0,192.2791,192.2791,192.2791,192.2791,0.0
2016-10-10 11:00:00,192.9,192.9,192.31,192.44,7326.0,192.2691,192.2691,191.681,191.8106,7326.0
2016-10-10 11:05:00,192.61,192.63,192.59,192.6,1000.0,191.98,192.0,191.9601,191.9701,1000.0
2016-10-10 11:10:00,192.62,192.77,192.37,192.54,7540.0,191.99,192.1395,191.7408,191.9103,7540.0
2016-10-10 11:15:00,192.59,192.6,192.44,192.53,600.0,191.9601,191.9701,191.8106,191.9003,600.0
2016-10-10 11:20:00,192.45,192.59,192.3,192.31,3400.0,191.8206,191.9601,191.6711,191.681,3400.0
2016-10-10 11:25:00,192.31,192.76,192.31,192.62,3667.0,191.681,192.1296,191.681,191.99,3667.0
2016-10-10 11:30:00,192.47,192.47,192.21,192.44,1000.0,191.8405,191.8405,191.5814,191.8106,1000.0
2016-10-10 11:35:00,192.32,192.44,192.05,192.14,1400.0,191.691,191.8106,191.4219,191.5116,1400.0
2016-10-10 11:40:00,192.01,192.16,191.82,191.82,3000.0,191.382,191.5315,191.1926,191.1926,3000.0
2016-10-10 11:45:00,191.8,191.91,191.39,191.53,2000.0,191.1727,191.2823,190.764,190.9036,2000.0
2016-10-10 11:50:00,191.39,191.86,191.34,191.78,5100.0,190.764,191.2325,190.7142,191.1528,5100.0
2016-10-10 11:55:00,191.77,191.77,191.36,191.46,2700.0,191.1428,191.1428,190.7341,190.8338,2700.0
2016-10-10 12:00:00,191.55,191.72,191.51,191.51,3400.0,190.9235,191.093,190.8836,190.8836,3400.0
2016-10-10 12:05:00,191.58,191.67,191.41,191.42,800.0,190.9534,191.0431,190.784,190.7939,800.0
2016-10-10 12:10:00,191.54,191.54,191.0,191.0,2200.0,190.9135,190.9135,190.3753,190.3753,2200.0
2016-10-10 12:15:00,190.91,191.08,190.91,191.08,2400.0,190.2856,190.4551,190.2856,190.4551,2400.0
2016-10-10 12:20:00,191.0,191.12,191.0,191.04,1500.0,190.3753,190.4949,190.3753,190.4152,1500.0
2016-10-10 12:25:00,191.0,191.43,190.65,191.32,10850.0,190.3753,190.8039,190.0265,190.6943,10850.0
2016-10-10 12:30:00,191.37,191.72,191.23,191.71,5600.0,190.7441,191.093,190.6046,191.083,5600.0
2016-10-10 12:35:00,191.59,191.85,191.59,191.74,1900.0,190.9634,191.2225,190.9634,191.1129,1900.0
2016-10-10 12:40:00,191.68,191.68,191.44,191.45,1407.0,191.0531,191.0531,190.8139,190.8238,1407.0
2016-10-10 12:45:00,191.52,191.52,190.89,190.91,3300.0,190.8936,190.8936,190.2657,190.2856,3300.0
2016-10-10 12:50:00,190.91,190.91,190.66,190.79,3600.0,190.2856,190.2856,190.0364,190.166,3600.0
2016-10-10 12:55:00,190.85,190.98,190.85,190.98,300.0,190.2258,190.3554,190.2258,190.3554,300.0
2016-10-10 13:00:00,190.87,190.92,190.49,190.49,4930.0,190.2457,190.2956,189.867,189.867,4930.0
2016-10-10 13:05:00,190.58,190.66,190.43,190.43,3702.0,189.9567,190.0364,189.8072,189.8072,3702.0
2016-10-10 13:10:00,190.32,190.32,189.88,190.06,1860.0,189.6975,189.6975,189.259,189.4384,1860.0
2016-10-10 13:15:00,189.89,190.25,189.89,190.14,3398.0,189.2689,189.6278,189.2689,189.5181,3398.0
2016-10-10 13:20:00,190.13,190.27,190.13,190.24,1700.0,189.5082,189.6477,189.5082,189.6178,1700.0
2016-10-10 13:25:00,190.11,190.14,190.11,190.11,500.0,189.4882,189.5181,189.4882,189.4882,500.0
2016-10-10 13:30:00,190.11,190.19,189.9,189.9,1500.0,189.4882,189.568,189.2789,189.2789,1500.0
2016-10-10 13:35:00,190.03,190.04,189.58,189.7,1623.0,189.4085,189.4185,188.96,189.0796,1623.0
2016-10-10 13:40:00,189.59,189.66,189.19,189.66,4497.0,188.9699,189.0397,188.5712,189.0397,4497.0
2016-10-10 13:45:00,189.57,189.7,189.46,189.46,2400.0,188.95,189.0796,188.8404,188.8404,2400.0
2016-10-10 13:50:00,189.56,189.58,189.54,189.57,1668.0,188.94,188.96,188.9201,188.95,1668.0
2016-10-10 13:55:00,189.57,189.79,189.56,189.79,1800.0,188.95,189.1693,188.94,189.1693,1800.0
2016-10-10 14:00:00,189.71,189.77,189.6,189.61,2207.0,189.0895,189.1493,188.9799,188.9899,2207.0
2016-10-10 14:05:00,189.62,189.62,188.87,188.87,3500.0,188.9998,188.9998,188.2523,188.2523,3500.0
2016-10-10 14:10:00,188.82,189.08,188.81,188.87,4900.0,188.2024,188.4616,188.1925,188.2523,4900.0
2016-10-10 14:15:00,189.0,189.37,188.94,189.37,1700.0,188.3819,188.7506,188.3221,188.7506,1700.0
2016-10-10 14:20:00,189.51,189.51,188.84,188.84,4900.0,188.8902,188.8902,188.2224,188.2224,4900.0
2016-10-10 14:25:00,188.76,189.0,188.75,188.82,1500.0,188.1426,188.3819,188.1327,188.2024,1500.0
2016-10-10 14:30:00,188.83,189.28,188.83,189.27,2525.0,188.2124,188.6609,188.2124,188.651,2525.0
2016-10-10 14:35:00,189.27,189.59,189.27,189.57,1500.0,188.651,188.9699,188.651,188.95,1500.0
2016-10-10 14:40:00,189.64,189.7,189.54,189.62,2002.0,189.0198,189.0796,188.9201,188.9998,2002.0
2016-10-10 14:45:00,189.62,189.62,189.11,189.11,2884.0,188.9998,188.9998,188.4915,188.4915,2884.0
2016-10-10 14:50:00,189.24,189.24,189.1,189.11,600.0,188.6211,188.6211,188.4815,188.4915,600.0
2016-10-10 14:55:00,189.11,189.41,189.11,189.41,2300.0,188.4915,188.7905,188.4915,188.7905,2300.0
2016-10-10 15:00:00,189.43,189.82,189.43,189.73,3336.0,188.8104,189.1992,188.8104,189.1095,3336.0
2016-10-10 15:05:00,189.78,189.86,189.65,189.65,3519.0,189.1593,189.239,189.0297,189.0297,3519.0
2016-10-10 15:10:00,189.66,189.74,189.15,189.35,4084.0,189.0397,189.1194,188.5314,188.7307,4084.0
2016-10-10 15:15:00,189.37,189.47,189.27,189.4,3541.0,188.7506,188.8503,188.651,188.7805,3541.0
2016-10-10 15:20:00,189.4,189.4,189.1,189.19,2600.0,188.7805,188.7805,188.4815,188.5712,2600.0
2016-10-10 15:25:00,189.34,189.6,189.31,189.6,2900.0,188.7207,188.9799,188.6908,188.9799,2900.0
2016-10-10 15:30:00,189.6,189.61,189.4,189.61,3400.0,188.9799,188.9899,188.7805,188.9899,3400.0
2016-10-10 15:35:00,189.61,189.66,189.22,189.22,4700.0,188.9899,189.0397,188.6011,188.6011,4700.0
2016-10-10 15:40:00,189.26,189.26,189.16,189.16,1811.0,188.641,188.641,188.5413,188.5413,1811.0
2016-10-10 15:45:00,189.22,189.33,188.95,189.04,5476.0,188.6011,188.7108,188.332,188.4217,5476.0
2016-10-10 15:50:00,189.06,189.29,189.06,189.22,6055.0,188.4417,188.6709,188.4417,188.6011,6055.0
2016-10-10 15:55:00,189.21,189.22,188.78,189.12,15642.0,188.5912,188.6011,188.1626,188.5015,15642.0
2016-10-11 09:30:00,185.45,186.23,184.9,184.9,20132.0,184.8435,185.6209,184.2953,184.2953,20132.0
2016-10-11 09:35:00,184.52,185.18,183.8,184.43,6236.0,183.9165,184.5743,183.1989,183.8268,6236.0
2016-10-11 09:40:00,184.56,184.8,184.5,184.7,1598.0,183.9564,184.1956,183.8966,184.0959,1598.0
2016-10-11 09:45:00,185.07,185.09,184.29,184.29,4600.0,184.4647,184.4846,183.6873,183.6873,4600.0
2016-10-11 09:50:00,184.29,184.89,183.4,183.44,9273.0,183.6873,184.2853,182.8002,182.84,9273.0
2016-10-11 09:55:00,184.1,184.84,184.0,184.84,6152.0,183.4979,184.2355,183.3982,184.2355,6152.0
2016-10-11 10:00:00,184.5,184.61,183.79,183.8,4483.0,183.8966,184.0062,183.1889,183.1989,4483.0
2016-10-11 10:05:00,184.07,184.7,184.07,184.21,7879.0,183.468,184.0959,183.468,183.6075,7879.0
2016-10-11 10:10:00,184.09,184.97,184.09,184.6,7700.0,183.4879,184.365,183.4879,183.9962,7700.0
2016-10-11 10:15:00,184.9,184.9,184.4,184.52,2000.0,184.2953,184.2953,183.7969,183.9165,2000.0
2016-10-11 10:20:00,184.35,184.85,184.26,184.42,7800.0,183.7471,184.2454,183.6574,183.8168,7800.0
2016-10-11 10:25:00,184.22,184.65,183.74,183.74,2629.0,183.6175,184.0461,183.1391,183.1391,2629.0
2016-10-11 10:30:00,184.03,184.82,184.02,184.58,7069.0,183.4281,184.2155,183.4181,183.9763,7069.0
2016-10-11 10:35:00,184.56,184.83,184.08,184.55,2100.0,183.9564,184.2255,183.4779,183.9464,2100.0
2016-10-11 10:40:00,184.55,184.59,184.26,184.56,2100.0,183.9464,183.9863,183.6574,183.9564,2100.0
2016-10-11 10:45:00,184.55,184.55,183.79,183.9,1810.0,183.9464,183.9464,183.1889,183.2985,1810.0
2016-10-11 10:50:00,184.2,184.26,183.79,184.19,3198.0,183.5976,183.6574,183.1889,183.5876,3198.0
2016-10-11 10:55:00,184.05,184.2,183.74,183.74,2100.0,183.448,183.5976,183.1391,183.1391,2100.0
2016-10-11 11:00:00,183.61,183.67,183.3,183.31,2099.0,183.0095,183.0693,182.7005,182.7105,2099.0
2016-10-11 11:05:00,183.46,183.97,183.25,183.97,11969.0,182.86,183.3683,182.6507,183.3683,11969.0
2016-10-11 11:10:00,183.87,184.0,183.61,183.83,1500.0,183.2686,183.3982,183.0095,183.2288,1500.0
2016-10-11 11:15:00,183.7,184.0,183.69,183.7,6400.0,183.0992,183.3982,183.0892,183.0992,6400.0
2016-10-11 11:20:00,183.7,184.11,183.7,184.05,3300.0,183.0992,183.5078,183.0992,183.448,3300.0
2016-10-11 11:25:00,184.08,184.28,183.75,183.75,5191.0,183.4779,183.6773,183.149,183.149,5191.0
2016-10-11 11:30:00,183.83,184.0,183.76,183.82,1200.0,183.2288,183.3982,183.159,183.2188,1200.0
2016-10-11 11:35:00,183.83,183.97,183.77,183.77,2300.0,183.2288,183.3683,183.169,183.169,2300.0
2016-10-11 11:40:00,183.76,183.97,183.75,183.88,3100.0,183.159,183.3683,183.149,183.2786,3100.0
2016-10-11 11:45:00,183.98,183.98,183.71,183.83,2174.0,183.3783,183.3783,183.1092,183.2288,2174.0
2016-10-11 11:50:00,183.78,183.93,183.75,183.84,2900.0,183.1789,183.3284,183.149,183.2387,2900.0
2016-10-11 11:55:00,183.99,184.17,183.78,183.78,5102.0,183.3882,183.5677,183.1789,183.1789,5102.0
2016-10-11 12:00:00,184.05,184.06,183.73,183.89,3700.0,183.448,183.458,183.1291,183.2886,3700.0
2016-10-11 12:05:00,183.93,184.01,183.77,183.81,2000.0,183.3284,183.4082,183.169,183.2088,2000.0
2016-10-11 12:10:00,183.8,183.95,183.75,183.93,5902.0,183.1989,183.3484,183.149,183.3284,5902.0
2016-10-11 12:15:00,184.08,184.1,183.75,183.86,3651.0,183.4779,183.4979,183.149,183.2587,3651.0
2016-10-11 12:20:00,183.97,183.97,183.83,183.83,800.0,183.3683,183.3683,183.2288,183.2288,800.0
2016-10-11 12:25:00,183.83,183.83,183.7,183.74,3840.0,183.2288,183.2288,183.0992,183.1391,3840.0
2016-10-11 12:30:00,183.81,183.96,183.75,183.75,1072.0,183.2088,183.3583,183.149,183.149,1072.0
2016-10-11 12:35:00,183.68,183.87,183.61,183.78,2341.0,183.0793,183.2686,183.0095,183.1789,2341.0
2016-10-11 12:40:00,183.82,184.02,183.82,183.86,1100.0,183.2188,183.4181,183.2188,183.2587,1100.0
2016-10-11 12:45:00,183.72,184.05,183.72,183.93,1100.0,183.1191,183.448,183.1191,183.3284,1100.0
2016-10-11 12:50:00,183.93,183.93,183.93,183.93,0.0,183.3284,183.3284,183.3284,183.3284,0.0
2016-10-11 12:55:00,183.77,183.89,183.69,183.8,3600.0,183.169,183.2886,183.0892,183.1989,3600.0
2016-10-11 13:00:00,183.73,183.73,183.55,183.55,3267.0,183.1291,183.1291,182.9497,182.9497,3267.0
2016-10-11 13:05:00,183.63,183.79,183.58,183.63,3600.0,183.0294,183.1889,182.9796,183.0294,3600.0
2016-10-11 13:10:00,183.7,183.7,183.06,183.15,4382.0,183.0992,183.0992,182.4613,182.551,4382.0
2016-10-11 13:15:00,183.01,183.01,182.75,182.75,4138.0,182.4114,182.4114,182.1523,182.1523,4138.0
2016-10-11 13:20:00,182.72,182.72,182.71,182.71,300.0,182.1224,182.1224,182.1124,182.1124,300.0
2016-10-11 13:25:00,182.74,182.91,182.73,182.91,500.0,182.1423,182.3118,182.1324,182.3118,500.0
2016-10-11 13:30:00,182.96,182.96,182.65,182.9,2222.0,182.3616,182.3616,182.0526,182.3018,2222.0
2016-10-11 13:35:00,182.93,182.98,182.86,182.94,1100.0,182.3317,182.3815,182.2619,182.3417,1100.0
2016-10-11 13:40:00,182.92,182.92,182.78,182.8,2650.0,182.3217,182.3217,182.1822,182.2021,2650.0
2016-10-11 13:45:00,182.85,182.85,182.7,182.7,1500.0,182.252,182.252,182.1025,182.1025,1500.0
2016-10-11 13:50:00,182.59,182.67,182.25,182.52,2959.0,181.9928,182.0726,181.6539,181.923,2959.0
2016-10-11 13:55:00,182.3,182.49,182.3,182.49,1225.0,181.7038,181.8931,181.7038,181.8931,1225.0
2016-10-11 14:00:00,182.52,182.58,182.42,182.56,2862.0,181.923,181.9829,181.8234,181.9629,2862.0
2016-10-11 14:05:00,182.45,182.95,182.44,182.95,2800.0,181.8533,182.3516,181.8433,182.3516,2800.0
2016-10-11 14:10:00,182.96,183.03,182.42,182.71,2900.0,182.3616,182.4314,181.8234,182.1124,2900.0
2016-10-11 14:15:00,182.63,182.78,182.57,182.58,3451.0,182.0327,182.1822,181.9729,181.9829,3451.0
2016-10-11 14:20:00,182.62,182.79,182.57,182.71,2219.0,182.0227,182.1922,181.9729,182.1124,2219.0
2016-10-11 14:25:00,182.97,182.97,182.77,182.78,900.0,182.3716,182.3716,182.1722,182.1822,900.0
2016-10-11 14:30:00,182.94,183.2,182.8,182.82,2600.0,182.3417,182.6008,182.2021,182.2221,2600.0
2016-10-11 14:35:00,182.82,183.09,182.8,182.96,2600.0,182.2221,182.4912,182.2021,182.3616,2600.0
2016-10-11 14:40:00,183.02,183.37,183.02,183.24,1922.0,182.4214,182.7703,182.4214,182.6407,1922.0
2016-10-11 14:45:00,183.28,183.9,183.27,183.82,3100.0,182.6806,183.2985,182.6706,183.2188,3100.0
2016-10-11 14:50:00,183.73,183.97,183.69,183.81,3785.0,183.1291,183.3683,183.0892,183.2088,3785.0
2016-10-11 14:55:00,183.69,184.09,183.69,183.94,2500.0,183.0892,183.4879,183.0892,183.3384,2500.0
2016-10-11 15:00:00,183.95,184.07,183.94,184.06,1500.0,183.3484,183.468,183.3384,183.458,1500.0
2016-10-11 15:05:00,184.05,184.1,183.72,184.1,4200.0,183.448,183.4979,183.1191,183.4979,4200.0
2016-10-11 15:10:00,184.12,184.43,184.0,184.18,5400.0,183.5178,183.8268,183.3982,183.5776,5400.0
2016-10-11 15:15:00,184.17,184.42,184.15,184.42,1200.0,183.5677,183.8168,183.5477,183.8168,1200.0
2016-10-11 15:20:00,184.87,184.89,184.58,184.89,4266.0,184.2654,184.2853,183.9763,184.2853,4266.0
2016-10-11 15:25:00,184.9,184.9,184.59,184.65,4966.0,184.2953,184.2953,183.9863,184.0461,4966.0
2016-10-11 15:30:00,184.78,184.98,184.65,184.88,5500.0,184.1757,184.375,184.0461,184.2753,5500.0
2016-10-11 15:35:00,184.75,185.22,184.7,185.1,4825.0,184.1458,184.6142,184.0959,184.4946,4825.0
2016-10-11 15:40:00,185.09,185.15,184.91,185.0,3800.0,184.4846,184.5444,184.3052,184.3949,3800.0
2016-10-11 15:45:00,184.94,185.12,184.92,185.09,2040.0,184.3351,184.5145,184.3152,184.4846,2040.0
2016-10-11 15:50:00,185.08,185.08,184.45,184.45,8911.0,184.4747,184.4747,183.8467,183.8467,8911.0
2016-10-11 15:55:00,184.45,184.5,184.26,184.35,20988.0,183.8467,183.8966,183.6574,183.7471,20988.0
2016-10-12 09:30:00,184.05,184.05,182.47,182.47,3418.0,183.448,183.448,181.8732,181.8732,3418.0
2016-10-12 09:35:00,182.52,182.58,182.12,182.12,1450.0,181.923,181.9829,181.5244,181.5244,1450.0
2016-10-12 09:40:00,182.51,182.74,182.3,182.6,1100.0,181.9131,182.1423,181.7038,182.0028,1100.0
2016-10-12 09:45:00,182.56,183.0,182.38,182.46,3700.0,181.9629,182.4015,181.7835,181.8632,3700.0
2016-10-12 09:50:00,183.43,183.59,183.37,183.59,300.0,182.8301,182.9895,182.7703,182.9895,300.0
2016-10-12 09:55:00,183.35,183.35,183.35,183.35,100.0,182.7503,182.7503,182.7503,182.7503,100.0
2016-10-12 10:00:00,183.2,183.48,183.19,183.31,400.0,182.6008,182.8799,182.5909,182.7105,400.0
2016-10-12 10:05:00,183.67,183.7,183.29,183.37,1800.0,183.0693,183.0992,182.6905,182.7703,1800.0
2016-10-12 10:10:00,183.4,183.4,183.04,183.13,900.0,182.8002,182.8002,182.4413,182.5311,900.0
2016-10-12 10:15:00,183.03,183.52,182.56,182.56,4325.0,182.4314,182.9198,181.9629,181.9629,4325.0
2016-10-12 10:20:00,182.67,183.25,182.6,183.1,4924.0,182.0726,182.6507,182.0028,182.5012,4924.0
2016-10-12 10:25:00,183.04,183.5,182.87,183.23,5400.0,182.4413,182.8998,182.2719,182.6307,5400.0
2016-10-12 10:30:00,183.17,183.41,183.15,183.19,8455.0,182.5709,182.8101,182.551,182.5909,8455.0
2016-10-12 10:35:00,183.1,183.29,183.1,183.29,1400.0,182.5012,182.6905,182.5012,182.6905,1400.0
2016-10-12 10:40:00,183.22,183.23,183.06,183.23,798.0,182.6208,182.6307,182.4613,182.6307,798.0
2016-10-12 10:45:00,183.24,183.29,183.1,183.18,4991.0,182.6407,182.6905,182.5012,182.5809,4991.0
2016-10-12 10:50:00,183.03,183.03,182.51,182.97,1900.0,182.4314,182.4314,181.9131,182.3716,1900.0
2016-10-12 10:55:00,182.99,183.04,182.98,183.03,600.0,182.3915,182.4413,182.3815,182.4314,600.0
2016-10-12 11:00:00,183.24,183.58,183.16,183.56,950.0,182.6407,182.9796,182.561,182.9596,950.0
2016-10-12 11:05:00,183.58,183.58,183.4,183.49,900.0,182.9796,182.9796,182.8002,182.8899,900.0
2016-10-12 11:10:00,183.57,183.7,183.42,183.42,3808.0,182.9696,183.0992,182.8201,182.8201,3808.0
2016-10-12 11:15:00,183.55,183.55,183.54,183.55,100.0,182.9497,182.9497,182.9397,182.9497,100.0
2016-10-12 11:20:00,183.71,183.82,183.67,183.82,1100.0,183.1092,183.2188,183.0693,183.2188,1100.0
2016-10-12 11:25:00,183.78,183.84,183.72,183.84,700.0,183.1789,183.2387,183.1191,183.2387,700.0
2016-10-12 11:30:00,183.86,184.02,183.78,184.02,8404.0,183.2587,183.4181,183.1789,183.4181,8404.0
2016-10-12 11:35:00,183.93,183.94,183.86,183.86,1000.0,183.3284,183.3384,183.2587,183.2587,1000.0
2016-10-12 11:40:00,183.86,183.9,183.59,183.66,1400.0,183.2587,183.2985,182.9895,183.0593,1400.0
2016-10-12 11:45:00,183.82,183.82,183.66,183.66,300.0,183.2188,183.2188,183.0593,183.0593,300.0
2016-10-12 11:50:00,183.67,183.72,183.63,183.63,900.0,183.0693,183.1191,183.0294,183.0294,900.0
2016-10-12 11:55:00,183.56,183.74,183.4,183.74,1100.0,182.9596,183.1391,182.8002,183.1391,1100.0
2016-10-12 12:00:00,183.77,183.85,183.62,183.64,1100.0,183.169,183.2487,183.0195,183.0394,1100.0
2016-10-12 12:05:00,183.83,183.83,183.68,183.69,200.0,183.2288,183.2288,183.0793,183.0892,200.0
2016-10-12 12:10:00,183.8,184.0,183.68,183.98,1200.0,183.1989,183.3982,183.0793,183.3783,1200.0
2016-10-12 12:15:00,183.98,183.98,183.98,183.98,0.0,183.3783,183.3783,183.3783,183.3783,0.0
2016-10-12 12:20:00,183.9,183.96,183.67,183.96,2400.0,183.2985,183.3583,183.0693,183.3583,2400.0
2016-10-12 12:25:00,183.86,183.86,183.86,183.86,100.0,183.2587,183.2587,183.2587,183.2587,100.0
2016-10-12 12:30:00,183.86,183.87,183.82,183.82,1002.0,183.2587,183.2686,183.2188,183.2188,1002.0
2016-10-12 12:35:00,183.89,184.27,183.84,183.89,3317.0,183.2886,183.6673,183.2387,183.2886,3317.0
2016-10-12 12:40:00,183.83,183.83,183.83,183.83,200.0,183.2288,183.2288,183.2288,183.2288,200.0
2016-10-12 12:45:00,183.81,183.81,183.66,183.66,600.0,183.2088,183.2088,183.0593,183.0593,600.0
2016-10-12 12:50:00,183.66,183.66,183.56,183.56,500.0,183.0593,183.0593,182.9596,182.9596,500.0
2016-10-12 12:55:00,183.67,183.68,183.56,183.56,269.0,183.0693,183.0793,182.9596,182.9596,269.0
2016-10-12 13:00:00,183.63,183.63,183.56,183.57,1400.0,183.0294,183.0294,182.9596,182.9696,1400.0
2016-10-12 13:05:00,183.55,183.69,183.4,183.52,7245.0,182.9497,183.0892,182.8002,182.9198,7245.0
2016-10-12 13:10:00,183.52,183.73,183.47,183.72,5806.0,182.9198,183.1291,182.8699,183.1191,5806.0
2016-10-12 13:15:00,183.75,183.86,183.75,183.86,1000.0,183.149,183.2587,183.149,183.2587,1000.0
2016-10-12 13:20:00,183.82,183.96,183.78,183.78,1000.0,183.2188,183.3583,183.1789,183.1789,1000.0
2016-10-12 13:25:00,183.83,184.01,183.83,183.85,1100.0,183.2288,183.4082,183.2288,183.2487,1100.0
2016-10-12 13:30:00,184.0,184.01,183.89,184.0,600.0,183.3982,183.4082,183.2886,183.3982,600.0
2016-10-12 13:35:00,183.89,183.89,183.75,183.85,2500.0,183.2886,183.2886,183.149,183.2487,2500.0
2016-10-12 13:40:00,183.77,183.77,183.76,183.76,400.0,183.169,183.169,183.159,183.159,400.0
2016-10-12 13:45:00,183.93,183.93,183.93,183.93,100.0,183.3284,183.3284,183.3284,183.3284,100.0
2016-10-12 13:50:00,183.88,183.96,183.78,183.92,500.0,183.2786,183.3583,183.1789,183.3185,500.0
2016-10-12 13:55:00,183.78,183.78,183.78,183.78,100.0,183.1789,183.1789,183.1789,183.1789,100.0
2016-10-12 14:00:00,183.92,184.0,183.5,183.65,5400.0,183.3185,183.3982,182.8998,183.0494,5400.0
2016-10-12 14:05:00,183.6,183.89,183.52,183.75,1463.0,182.9995,183.2886,182.9198,183.149,1463.0
2016-10-12 14:10:00,183.85,183.94,183.65,183.93,2300.0,183.2487,183.3384,183.0494,183.3284,2300.0
2016-10-12 14:15:00,184.0,184.0,183.91,183.91,2700.0,183.3982,183.3982,183.3085,183.3085,2700.0
2016-10-12 14:20:00,183.96,184.31,183.87,184.0,6643.0,183.3583,183.7072,183.2686,183.3982,6643.0
2016-10-12 14:25:00,183.98,184.0,183.5,183.69,12150.0,183.3783,183.3982,182.8998,183.0892,12150.0
2016-10-12 14:30:00,183.65,184.07,183.65,184.06,9667.0,183.0494,183.468,183.0494,183.458,9667.0
2016-10-12 14:35:00,184.04,184.23,183.9,183.9,5798.0,183.4381,183.6275,183.2985,183.2985,5798.0
2016-10-12 14:40:00,184.02,184.02,183.55,183.55,4150.0,183.4181,183.4181,182.9497,182.9497,4150.0
2016-10-12 14:45:00,183.55,183.55,183.55,183.55,0.0,182.9497,182.9497,182.9497,182.9497,0.0
2016-10-12 14:50:00,183.55,183.55,183.44,183.49,2498.0,182.9497,182.9497,182.84,182.8899,2498.0
2016-10-12 14:55:00,183.38,183.38,183.27,183.28,1602.0,182.7802,182.7802,182.6706,182.6806,1602.0
2016-10-12 15:00:00,183.14,183.32,183.14,183.32,300.0,182.541,182.7204,182.541,182.7204,300.0
2016-10-12 15:05:00,183.24,183.5,183.24,183.5,2000.0,182.6407,182.8998,182.6407,182.8998,2000.0
2016-10-12 15:10:00,183.45,183.5,183.09,183.09,4200.0,182.85,182.8998,182.4912,182.4912,4200.0
2016-10-12 15:15:00,183.16,183.16,182.88,182.92,9600.0,182.561,182.561,182.2819,182.3217,9600.0
2016-10-12 15:20:00,183.08,183.31,183.08,183.31,1200.0,182.4812,182.7105,182.4812,182.7105,1200.0
2016-10-12 15:25:00,183.24,183.29,182.89,183.21,3100.0,182.6407,182.6905,182.2918,182.6108,3100.0
2016-10-12 15:30:00,183.22,183.22,182.89,182.89,1800.0,182.6208,182.6208,182.2918,182.2918,1800.0
2016-10-12 15:35:00,182.97,183.18,182.97,183.14,5270.0,182.3716,182.5809,182.3716,182.541,5270.0
2016-10-12 15:40:00,183.27,183.71,182.98,183.23,12344.0,182.6706,183.1092,182.3815,182.6307,12344.0
2016-10-12 15:45:00,183.19,183.51,183.09,183.34,3700.0,182.5909,182.9098,182.4912,182.7404,3700.0
2016-10-12 15:50:00,183.36,183.55,183.04,183.08,5400.0,182.7603,182.9497,182.4413,182.4812,5400.0
2016-10-12 15:55:00,183.05,183.57,183.02,183.15,15094.0,182.4513,182.9696,182.4214,182.551,15094.0
2016-10-13 09:30:00,171.11,173.46,169.5,172.99,51690.0,170.5504,172.8927,168.9456,172.4242,51690.0
2016-10-13 09:35:00,173.39,174.37,172.28,173.22,41923.0,172.8229,173.7997,171.7165,172.6535,41923.0
2016-10-13 09:40:00,173.11,173.18,171.11,171.29,49093.0,172.5438,172.6136,170.5504,170.7298,49093.0
2016-10-13 09:45:00,171.29,171.29,170.0,170.0,57641.0,170.7298,170.7298,169.444,169.444,57641.0
2016-10-13 09:50:00,170.0,170.34,169.11,169.57,45527.0,169.444,169.7829,168.5569,169.0154,45527.0
2016-10-13 09:55:00,169.64,170.17,169.2,169.23,12945.0,169.0852,169.6134,168.6466,168.6765,12945.0
2016-10-13 10:00:00,169.33,169.49,168.13,168.32,15492.0,168.7762,168.9357,167.5801,167.7695,15492.0
2016-10-13 10:05:00,168.23,169.17,168.22,168.56,17763.0,167.6798,168.6167,167.6698,168.0087,17763.0
2016-10-13 10:10:00,168.78,168.79,166.73,167.15,34313.0,168.228,168.238,166.1847,166.6033,34313.0
2016-10-13 10:15:00,167.05,168.4,166.64,168.1,27408.0,166.5036,167.8492,166.095,167.5502,27408.0
2016-10-13 10:20:00,167.92,168.82,167.64,168.28,13759.0,167.3708,168.2679,167.0917,167.7296,13759.0
2016-10-13 10:25:00,168.48,169.08,168.14,168.14,11450.0,167.929,168.527,167.5901,167.5901,11450.0
2016-10-13 10:30:00,168.15,168.5,167.69,168.38,22040.0,167.6,167.9489,167.1416,167.8293,22040.0
2016-10-13 10:35:00,168.4,169.42,168.39,169.42,17271.0,167.8492,168.8659,167.8393,168.8659,17271.0
2016-10-13 10:40:00,169.5,169.98,169.27,169.42,14300.0,168.9456,169.4241,168.7164,168.8659,14300.0
2016-10-13 10:45:00,169.46,170.2,168.64,170.15,20502.0,168.9058,169.6433,168.0884,169.5935,20502.0
2016-10-13 10:50:00,170.0,170.57,169.62,170.26,11191.0,169.444,170.0121,169.0652,169.7031,11191.0
2016-10-13 10:55:00,170.37,171.13,170.24,170.81,12518.0,169.8128,170.5703,169.6832,170.2513,12518.0
2016-10-13 11:00:00,170.8,171.22,170.42,171.06,7400.0,170.2414,170.66,169.8626,170.5005,7400.0
2016-10-13 11:05:00,171.16,172.21,170.96,172.0,18935.0,170.6002,171.6468,170.4009,171.4375,18935.0
2016-10-13 11:10:00,171.9,172.04,170.94,171.28,15503.0,171.3378,171.4773,170.3809,170.7198,15503.0
2016-10-13 11:15:00,171.06,171.38,170.92,171.23,7313.0,170.5005,170.8195,170.361,170.67,7313.0
2016-10-13 11:20:00,171.21,171.57,170.59,170.8,8848.0,170.65,171.0089,170.0321,170.2414,8848.0
2016-10-13 11:25:00,170.85,171.75,170.85,171.69,7250.0,170.2912,171.1883,170.2912,171.1285,7250.0
2016-10-13 11:30:00,171.71,172.06,171.47,171.75,12982.0,171.1484,171.4973,170.9092,171.1883,12982.0
2016-10-13 11:35:00,171.79,171.82,170.62,170.71,4430.0,171.2281,171.258,170.062,170.1517,4430.0
2016-10-13 11:40:00,171.04,171.04,170.4,170.9,4200.0,170.4806,170.4806,169.8427,170.3411,4200.0
2016-10-13 11:45:00,171.0,171.16,170.86,170.95,9110.0,170.4407,170.6002,170.3012,170.3909,9110.0
2016-10-13 11:50:00,170.86,171.07,170.07,170.24,13264.0,170.3012,170.5105,169.5138,169.6832,13264.0
2016-10-13 11:55:00,170.2,170.4,169.84,170.26,18375.0,169.6433,169.8427,169.2845,169.7031,18375.0
2016-10-13 12:00:00,170.29,170.42,169.14,169.14,13564.0,169.733,169.8626,168.5868,168.5868,13564.0
2016-10-13 12:05:00,169.14,169.6,169.0,169.15,9730.0,168.5868,169.0453,168.4473,168.5968,9730.0
2016-10-13 12:10:00,169.24,169.83,169.09,169.2,12100.0,168.6865,169.2746,168.537,168.6466,12100.0
2016-10-13 12:15:00,169.1,169.15,168.4,168.63,13298.0,168.5469,168.5968,167.8492,168.0785,13298.0
2016-10-13 12:20:00,168.63,168.75,168.34,168.58,18966.0,168.0785,168.1981,167.7894,168.0286,18966.0
2016-10-13 12:25:00,168.53,168.88,168.41,168.72,18299.0,167.9788,168.3277,167.8592,168.1682,18299.0
2016-10-13 12:30:00,168.7,168.81,168.14,168.56,18471.0,168.1482,168.2579,167.5901,168.0087,18471.0
2016-10-13 12:35:00,168.64,170.27,168.5,169.29,22718.0,168.0884,169.7131,167.9489,168.7363,22718.0
2016-10-13 12:40:00,169.42,169.7,169.23,169.49,17067.0,168.8659,169.145,168.6765,168.9357,17067.0
2016-10-13 12:45:00,169.35,169.35,168.55,168.55,7725.0,168.7961,168.7961,167.9987,167.9987,7725.0
2016-10-13 12:50:00,168.55,168.99,168.32,168.87,24212.0,167.9987,168.4373,167.7695,168.3177,24212.0
2016-10-13 12:55:00,168.9,169.41,168.89,169.3,16288.0,168.3476,168.8559,168.3376,168.7463,16288.0
2016-10-13 13:00:00,169.31,170.08,169.31,169.81,20630.0,168.7563,169.5237,168.7563,169.2546,20630.0
2016-10-13 13:05:00,169.69,171.22,169.54,170.34,33931.0,169.135,170.66,168.9855,169.7829,33931.0
2016-10-13 13:10:00,170.25,170.25,169.51,169.55,8336.0,169.6932,169.6932,168.9556,168.9955,8336.0
2016-10-13 13:15:00,169.68,169.87,168.8,169.18,59144.0,169.125,169.3144,168.2479,168.6267,59144.0
2016-10-13 13:20:00,169.16,169.35,169.07,169.07,55144.0,168.6067,168.7961,168.517,168.517,55144.0
2016-10-13 13:25:00,169.07,169.63,169.07,169.52,37530.0,168.517,169.0752,168.517,168.9656,37530.0
2016-10-13 13:30:00,169.64,169.66,169.46,169.54,27597.0,169.0852,169.1051,168.9058,168.9855,27597.0
2016-10-13 13:35:00,169.6,169.99,169.59,169.76,25218.0,169.0453,169.434,169.0353,169.2048,25218.0
2016-10-13 13:40:00,169.77,169.77,169.32,169.61,25541.0,169.2147,169.2147,168.7662,169.0553,25541.0
2016-10-13 13:45:00,169.54,170.12,169.49,169.67,33602.0,168.9855,169.5636,168.9357,169.1151,33602.0
2016-10-13 13:50:00,169.66,169.89,168.86,169.0,19856.0,169.1051,169.3344,168.3077,168.4473,19856.0
2016-10-13 13:55:00,169.05,169.68,168.91,169.56,13904.0,168.4971,169.125,168.3576,169.0054,13904.0
2016-10-13 14:00:00,169.61,169.61,168.95,169.05,16797.0,169.0553,169.0553,168.3974,168.4971,16797.0
2016-10-13 14:05:00,168.99,169.3,168.35,168.51,24302.0,168.4373,168.7463,167.7994,167.9589,24302.0
2016-10-13 14:10:00,168.71,168.91,168.41,168.71,21838.0,168.1582,168.3576,167.8592,168.1582,21838.0
2016-10-13 14:15:00,168.7,169.63,168.64,169.52,11264.0,168.1482,169.0752,168.0884,168.9656,11264.0
2016-10-13 14:20:00,169.52,169.8,169.42,169.75,4500.0,168.9656,169.2447,168.8659,169.1948,4500.0
2016-10-13 14:25:00,169.8,169.87,169.22,169.22,9900.0,169.2447,169.3144,168.6665,168.6665,9900.0
2016-10-13 14:30:00,169.36,169.5,169.21,169.37,8589.0,168.8061,168.9456,168.6566,168.8161,8589.0
2016-10-13 14:35:00,169.39,169.5,168.99,169.35,16168.0,168.836,168.9456,168.4373,168.7961,16168.0
2016-10-13 14:40:00,169.36,169.88,169.35,169.67,6300.0,168.8061,169.3244,168.7961,169.1151,6300.0
2016-10-13 14:45:00,169.69,170.24,169.68,170.13,13003.0,169.135,169.6832,169.125,169.5736,13003.0
2016-10-13 14:50:00,170.06,170.37,170.06,170.35,20418.0,169.5038,169.8128,169.5038,169.7929,20418.0
2016-10-13 14:55:00,170.49,170.88,170.48,170.63,6145.0,169.9324,170.3211,169.9224,170.0719,6145.0
2016-10-13 15:00:00,170.52,170.52,169.48,169.48,11294.0,169.9623,169.9623,168.9257,168.9257,11294.0
2016-10-13 15:05:00,169.5,169.5,168.35,168.63,53911.0,168.9456,168.9456,167.7994,168.0785,53911.0
2016-10-13 15:10:00,168.68,169.22,168.47,168.99,19361.0,168.1283,168.6665,167.919,168.4373,19361.0
2016-10-13 15:15:00,168.96,169.16,168.8,168.94,18011.0,168.4074,168.6067,168.2479,168.3875,18011.0
2016-10-13 15:20:00,169.0,169.06,168.28,168.28,18581.0,168.4473,168.5071,167.7296,167.7296,18581.0
2016-10-13 15:25:00,168.28,168.29,167.83,168.0,37273.0,167.7296,167.7396,167.2811,167.4505,37273.0
2016-10-13 15:30:00,168.06,168.29,167.5,167.68,42111.0,167.5103,167.7396,166.9522,167.1316,42111.0
2016-10-13 15:35:00,167.77,167.81,166.82,167.4,47005.0,167.2213,167.2612,166.2744,166.8525,47005.0
2016-10-13 15:40:00,167.4,167.72,167.28,167.54,17345.0,166.8525,167.1715,166.7329,166.992,17345.0
2016-10-13 15:45:00,167.49,168.22,167.34,168.1,36755.0,166.9422,167.6698,166.7927,167.5502,36755.0
2016-10-13 15:50:00,168.1,168.3,168.0,168.12,35844.0,167.5502,167.7496,167.4505,167.5701,35844.0
2016-10-13 15:55:00,168.08,168.66,168.03,168.46,92711.0,167.5303,168.1084,167.4804,167.909,92711.0
2016-10-14 09:30:00,168.21,168.75,166.77,168.15,344727.0,167.6599,168.1981,166.2246,167.6,344727.0
2016-10-14 09:35:00,168.14,168.4,166.0,166.72,146529.0,167.5901,167.8492,165.4571,166.1747,146529.0
2016-10-14 09:40:00,166.64,167.44,166.5,167.04,80439.0,166.095,166.8924,165.9554,166.4937,80439.0
2016-10-14 09:45:00,167.0,168.25,167.0,167.66,99695.0,166.4538,167.6997,166.4538,167.1116,99695.0
2016-10-14 09:50:00,167.54,168.5,167.5,168.0,78795.0,166.992,167.9489,166.9522,167.4505,78795.0
2016-10-14 09:55:00,168.08,168.41,167.53,167.6,62614.0,167.5303,167.8592,166.9821,167.0518,62614.0
2016-10-14 10:00:00,167.6,168.2,167.53,168.2,46883.0,167.0518,167.6499,166.9821,167.6499,46883.0
2016-10-14 10:05:00,168.11,169.4,168.01,168.98,155084.0,167.5602,168.846,167.4605,168.4273,155084.0
2016-10-14 10:10:00,168.98,169.98,168.91,169.7,54837.0,168.4273,169.4241,168.3576,169.145,54837.0
2016-10-14 10:15:00,169.77,170.0,169.5,169.52,49392.0,169.2147,169.444,168.9456,168.9656,49392.0
2016-10-14 10:20:00,169.51,169.99,169.33,169.62,41188.0,168.9556,169.434,168.7762,169.0652,41188.0
2016-10-14 10:25:00,169.62,169.7,169.35,169.46,22318.0,169.0652,169.145,168.7961,168.9058,22318.0
2016-10-14 10:30:00,169.5,169.74,169.45,169.54,42266.0,168.9456,169.1848,168.8958,168.9855,42266.0
2016-10-14 10:35:00,169.49,169.54,167.96,168.75,52634.0,168.9357,168.9855,167.4107,168.1981,52634.0
2016-10-14 10:40:00,168.75,169.26,168.67,169.0,17035.0,168.1981,168.7064,168.1183,168.4473,17035.0
2016-10-14 10:45:00,169.0,169.15,168.5,168.62,23729.0,168.4473,168.5968,167.9489,168.0685,23729.0
2016-10-14 10:50:00,168.5,169.1,168.5,169.0,15267.0,167.9489,168.5469,167.9489,168.4473,15267.0
2016-10-14 10:55:00,169.0,169.08,168.86,168.94,20856.0,168.4473,168.527,168.3077,168.3875,20856.0
2016-10-14 11:00:00,168.91,169.33,168.84,169.21,31648.0,168.3576,168.7762,168.2878,168.6566,31648.0
2016-10-14 11:05:00,169.18,169.35,168.66,169.14,34679.0,168.6267,168.7961,168.1084,168.5868,34679.0
2016-10-14 11:10:00,169.21,169.24,168.93,168.94,14903.0,168.6566,168.6865,168.3775,168.3875,14903.0
2016-10-14 11:15:00,168.96,168.98,168.4,168.57,27114.0,168.4074,168.4273,167.8492,168.0187,27114.0
2016-10-14 11:20:00,168.53,168.61,167.56,167.65,19800.0,167.9788,168.0585,167.012,167.1017,19800.0
2016-10-14 11:25:00,167.75,168.01,167.29,167.45,35180.0,167.2014,167.4605,166.7429,166.9023,35180.0
2016-10-14 11:30:00,167.45,168.46,167.3,168.22,28633.0,166.9023,167.909,166.7528,167.6698,28633.0
2016-10-14 11:35:00,168.25,168.35,167.71,167.97,12500.0,167.6997,167.7994,167.1615,167.4206,12500.0
2016-10-14 11:40:00,168.21,168.21,167.57,167.79,4760.0,167.6599,167.6599,167.0219,167.2412,4760.0
2016-10-14 11:45:00,167.78,168.18,167.68,168.06,14026.0,167.2313,167.6299,167.1316,167.5103,14026.0
2016-10-14 11:50:00,168.06,168.5,168.06,168.08,9850.0,167.5103,167.9489,167.5103,167.5303,9850.0
2016-10-14 11:55:00,168.25,168.25,167.4,167.52,21977.0,167.6997,167.6997,166.8525,166.9721,21977.0
2016-10-14 12:00:00,167.52,167.62,167.25,167.5,13698.0,166.9721,167.0718,166.703,166.9522,13698.0
2016-10-14 12:05:00,167.48,167.96,167.35,167.96,15812.0,166.9322,167.4107,166.8027,167.4107,15812.0
2016-10-14 12:10:00,167.93,167.97,167.63,167.65,21255.0,167.3808,167.4206,167.0817,167.1017,21255.0
2016-10-14 12:15:00,167.65,167.75,167.27,167.3,22718.0,167.1017,167.2014,166.7229,166.7528,22718.0
2016-10-14 12:20:00,167.4,167.64,167.33,167.33,15800.0,166.8525,167.0917,166.7827,166.7827,15800.0
2016-10-14 12:25:00,167.38,167.55,167.28,167.3,18323.0,166.8326,167.002,166.7329,166.7528,18323.0
2016-10-14 12:30:00,167.31,167.55,167.25,167.4,22510.0,166.7628,167.002,166.703,166.8525,22510.0
2016-10-14 12:35:00,167.4,167.74,167.39,167.73,14705.0,166.8525,167.1914,166.8425,167.1814,14705.0
2016-10-14 12:40:00,167.67,167.71,167.4,167.4,8165.0,167.1216,167.1615,166.8525,166.8525,8165.0
2016-10-14 12:45:00,167.4,167.48,167.25,167.25,11230.0,166.8525,166.9322,166.703,166.703,11230.0
2016-10-14 12:50:00,167.25,167.61,167.25,167.56,24894.0,166.703,167.0618,166.703,167.012,24894.0
2016-10-14 12:55:00,167.61,167.97,167.5,167.95,15880.0,167.0618,167.4206,166.9522,167.4007,15880.0
2016-10-14 13:00:00,167.81,168.0,167.48,167.48,14544.0,167.2612,167.4505,166.9322,166.9322,14544.0
2016-10-14 13:05:00,167.4,167.92,167.4,167.92,7100.0,166.8525,167.3708,166.8525,167.3708,7100.0
2016-10-14 13:10:00,167.82,168.0,167.77,167.95,8921.0,167.2711,167.4505,167.2213,167.4007,8921.0
2016-10-14 13:15:00,167.93,167.97,167.73,167.87,7200.0,167.3808,167.4206,167.1814,167.321,7200.0
2016-10-14 13:20:00,167.94,168.1,167.76,168.1,33628.0,167.3907,167.5502,167.2113,167.5502,33628.0
2016-10-14 13:25:00,168.05,168.32,168.05,168.22,6251.0,167.5004,167.7695,167.5004,167.6698,6251.0
2016-10-14 13:30:00,168.26,168.53,168.25,168.45,26295.0,167.7097,167.9788,167.6997,167.8991,26295.0
2016-10-14 13:35:00,168.43,168.49,167.95,168.06,14055.0,167.8791,167.9389,167.4007,167.5103,14055.0
2016-10-14 13:40:00,168.06,168.06,167.59,167.63,6100.0,167.5103,167.5103,167.0419,167.0817,6100.0
2016-10-14 13:45:00,167.59,167.74,167.55,167.71,9048.0,167.0419,167.1914,167.002,167.1615,9048.0
2016-10-14 13:50:00,167.73,167.73,167.58,167.59,6900.0,167.1814,167.1814,167.0319,167.0419,6900.0
2016-10-14 13:55:00,167.59,167.65,167.36,167.47,13852.0,167.0419,167.1017,166.8126,166.9223,13852.0
2016-10-14 14:00:00,167.48,167.7,167.45,167.65,23149.0,166.9322,167.1515,166.9023,167.1017,23149.0
2016-10-14 14:05:00,167.61,167.68,167.45,167.5,9800.0,167.0618,167.1316,166.9023,166.9522,9800.0
2016-10-14 14:10:00,167.53,167.65,167.42,167.43,25857.0,166.9821,167.1017,166.8724,166.8824,25857.0
2016-10-14 14:15:00,167.42,167.44,167.07,167.28,12349.0,166.8724,166.8924,166.5236,166.7329,12349.0
2016-10-14 14:20:00,167.07,167.26,167.05,167.13,15000.0,166.5236,166.713,166.5036,166.5834,15000.0
2016-10-14 14:25:00,167.08,167.39,167.07,167.25,10701.0,166.5335,166.8425,166.5236,166.703,10701.0
2016-10-14 14:30:00,167.36,167.57,167.22,167.47,10563.0,166.8126,167.0219,166.6731,166.9223,10563.0
2016-10-14 14:35:00,167.47,167.94,167.39,167.9,10700.0,166.9223,167.3907,166.8425,167.3509,10700.0
2016-10-14 14:40:00,167.89,168.0,167.61,167.83,11119.0,167.3409,167.4505,167.0618,167.2811,11119.0
2016-10-14 14:45:00,167.87,168.0,167.78,167.97,9012.0,167.321,167.4505,167.2313,167.4206,9012.0
2016-10-14 14:50:00,167.94,167.95,167.85,167.86,10069.0,167.3907,167.4007,167.301,167.311,10069.0
2016-10-14 14:55:00,167.84,168.3,167.81,168.01,14598.0,167.2911,167.7496,167.2612,167.4605,14598.0
2016-10-14 15:00:00,168.05,168.25,168.05,168.19,6500.0,167.5004,167.6997,167.5004,167.6399,6500.0
2016-10-14 15:05:00,168.23,168.23,167.93,168.08,12286.0,167.6798,167.6798,167.3808,167.5303,12286.0
2016-10-14 15:10:00,168.1,168.16,167.94,168.0,11118.0,167.5502,167.61,167.3907,167.4505,11118.0
2016-10-14 15:15:00,168.03,168.07,167.72,167.78,10300.0,167.4804,167.5203,167.1715,167.2313,10300.0
2016-10-14 15:20:00,167.82,167.82,167.55,167.65,11183.0,167.2711,167.2711,167.002,167.1017,11183.0
2016-10-14 15:25:00,167.65,168.08,167.61,167.88,20187.0,167.1017,167.5303,167.0618,167.3309,20187.0
2016-10-14 15:30:00,167.9,168.21,167.9,168.06,19508.0,167.3509,167.6599,167.3509,167.5103,19508.0
2016-10-14 15:35:00,168.01,168.17,167.98,168.14,35158.0,167.4605,167.62,167.4306,167.5901,35158.0
2016-10-14 15:40:00,168.13,168.13,167.94,168.0,31889.0,167.5801,167.5801,167.3907,167.4505,31889.0
2016-10-14 15:45:00,168.02,168.03,167.97,167.99,25189.0,167.4705,167.4804,167.4206,167.4406,25189.0
2016-10-14 15:50:00,167.97,167.98,167.62,167.68,42478.0,167.4206,167.4306,167.0718,167.1316,42478.0
2016-10-14 15:55:00,167.68,167.71,166.96,167.33,85199.0,167.1316,167.1615,166.4139,166.7827,85199.0
2016-10-17 09:30:00,167.47,168.02,166.94,168.01,21633.0,166.9223,167.4705,166.394,167.4605,21633.0
2016-10-17 09:35:00,168.09,168.74,166.89,167.59,9119.0,167.5402,168.1881,166.3442,167.0419,9119.0
2016-10-17 09:40:00,167.56,167.82,166.85,166.91,10692.0,167.012,167.2711,166.3043,166.3641,10692.0
2016-10-17 09:45:00,167.09,167.6,167.0,167.45,13200.0,166.5435,167.0518,166.4538,166.9023,13200.0
2016-10-17 09:50:00,167.32,168.16,167.29,167.75,12213.0,166.7728,167.61,166.7429,167.2014,12213.0
2016-10-17 09:55:00,167.81,168.46,167.69,168.12,12150.0,167.2612,167.909,167.1416,167.5701,12150.0
2016-10-17 10:00:00,168.0,168.75,167.91,168.75,3600.0,167.4505,168.1981,167.3608,168.1981,3600.0
2016-10-17 10:05:00,168.5,168.7,167.78,167.79,33726.0,167.9489,168.1482,167.2313,167.2412,33726.0
2016-10-17 10:10:00,167.77,168.63,167.77,168.16,13800.0,167.2213,168.0785,167.2213,167.61,13800.0
2016-10-17 10:15:00,168.21,168.29,168.07,168.07,5000.0,167.6599,167.7396,167.5203,167.5203,5000.0
2016-10-17 10:20:00,167.94,168.57,167.93,168.57,19094.0,167.3907,168.0187,167.3808,168.0187,19094.0
2016-10-17 10:25:00,168.53,168.84,167.9,168.0,14680.0,167.9788,168.2878,167.3509,167.4505,14680.0
2016-10-17 10:30:00,167.92,168.29,167.91,168.09,8874.0,167.3708,167.7396,167.3608,167.5402,8874.0
2016-10-17 10:35:00,168.03,168.4,167.88,168.13,7997.0,167.4804,167.8492,167.3309,167.5801,7997.0
2016-10-17 10:40:00,168.06,168.41,167.94,168.19,24720.0,167.5103,167.8592,167.3907,167.6399,24720.0
2016-10-17 10:45:00,168.08,168.08,167.7,167.97,5800.0,167.5303,167.5303,167.1515,167.4206,5800.0
2016-10-17 10:50:00,167.88,168.1,167.85,167.85,6884.0,167.3309,167.5502,167.301,167.301,6884.0
2016-10-17 10:55:00,167.83,168.3,167.77,168.25,5200.0,167.2811,167.7496,167.2213,167.6997,5200.0
2016-10-17 11:00:00,168.25,168.4,168.19,168.34,5800.0,167.6997,167.8492,167.6399,167.7894,5800.0
2016-10-17 11:05:00,168.35,168.52,168.16,168.4,5688.0,167.7994,167.9688,167.61,167.8492,5688.0
2016-10-17 11:10:00,168.43,168.98,168.42,168.79,14678.0,167.8791,168.4273,167.8692,168.238,14678.0
2016-10-17 11:15:00,168.79,168.8,168.4,168.56,5300.0,168.238,168.2479,167.8492,168.0087,5300.0
2016-10-17 11:20:00,168.66,169.1,168.5,168.92,10525.0,168.1084,168.5469,167.9489,168.3675,10525.0
2016-10-17 11:25:00,168.73,169.04,168.52,169.0,6261.0,168.1782,168.4871,167.9688,168.4473,6261.0
2016-10-17 11:30:00,168.85,169.45,168.85,169.45,6151.0,168.2978,168.8958,168.2978,168.8958,6151.0
2016-10-17 11:35:00,169.36,169.49,169.05,169.26,7191.0,168.8061,168.9357,168.4971,168.7064,7191.0
2016-10-17 11:40:00,169.23,169.4,169.2,169.38,6822.0,168.6765,168.846,168.6466,168.826,6822.0
2016-10-17 11:45:00,169.29,169.36,168.88,168.93,6900.0,168.7363,168.8061,168.3277,168.3775,6900.0
2016-10-17 11:50:00,168.88,168.92,168.76,168.79,7000.0,168.3277,168.3675,168.2081,168.238,7000.0
2016-10-17 11:55:00,168.75,168.86,168.62,168.62,3500.0,168.1981,168.3077,168.0685,168.0685,3500.0
2016-10-17 12:00:00,168.75,169.01,168.69,168.87,5770.0,168.1981,168.4572,168.1383,168.3177,5770.0
2016-10-17 12:05:00,168.79,168.89,168.62,168.64,2900.0,168.238,168.3376,168.0685,168.0884,2900.0
2016-10-17 12:10:00,168.72,168.93,168.7,168.9,2788.0,168.1682,168.3775,168.1482,168.3476,2788.0
2016-10-17 12:15:00,168.97,169.0,168.67,168.67,3900.0,168.4174,168.4473,168.1183,168.1183,3900.0
2016-10-17 12:20:00,168.7,169.16,168.69,169.04,4200.0,168.1482,168.6067,168.1383,168.4871,4200.0
2016-10-17 12:25:00,168.94,168.96,168.66,168.66,1200.0,168.3875,168.4074,168.1084,168.1084,1200.0
2016-10-17 12:30:00,168.73,169.16,168.69,169.15,5750.0,168.1782,168.6067,168.1383,168.5968,5750.0
2016-10-17 12:35:00,168.95,169.0,168.6,168.6,2000.0,168.3974,168.4473,168.0486,168.0486,2000.0
2016-10-17 12:40:00,168.61,168.61,168.44,168.44,1700.0,168.0585,168.0585,167.8891,167.8891,1700.0
2016-10-17 12:45:00,168.43,168.66,168.28,168.66,3400.0,167.8791,168.1084,167.7296,168.1084,3400.0
2016-10-17 12:50:00,168.69,168.71,168.46,168.56,1700.0,168.1383,168.1582,167.909,168.0087,1700.0
2016-10-17 12:55:00,168.48,168.62,168.43,168.44,3884.0,167.929,168.0685,167.8791,167.8891,3884.0
2016-10-17 13:00:00,168.45,168.78,168.39,168.47,3600.0,167.8991,168.228,167.8393,167.919,3600.0
2016-10-17 13:05:00,168.48,168.8,168.48,168.61,2472.0,167.929,168.2479,167.929,168.0585,2472.0
2016-10-17 13:10:00,168.56,168.64,168.45,168.64,2900.0,168.0087,168.0884,167.8991,168.0884,2900.0
2016-10-17 13:15:00,168.63,168.63,168.27,168.38,3700.0,168.0785,168.0785,167.7197,167.8293,3700.0
2016-10-17 13:20:00,168.43,168.48,168.38,168.4,700.0,167.8791,167.929,167.8293,167.8492,700.0
2016-10-17 13:25:00,168.28,168.28,168.08,168.09,1900.0,167.7296,167.7296,167.5303,167.5402,1900.0
2016-10-17 13:30:00,168.09,168.36,167.81,168.12,7100.0,167.5402,167.8094,167.2612,167.5701,7100.0
2016-10-17 13:35:00,168.33,168.33,168.09,168.13,1200.0,167.7795,167.7795,167.5402,167.5801,1200.0
2016-10-17 13:40:00,168.13,168.13,167.89,167.89,4400.0,167.5801,167.5801,167.3409,167.3409,4400.0
2016-10-17 13:45:00,167.88,168.13,167.81,167.99,4967.0,167.3309,167.5801,167.2612,167.4406,4967.0
2016-10-17 13:50:00,167.96,167.96,167.76,167.82,3800.0,167.4107,167.4107,167.2113,167.2711,3800.0
2016-10-17 13:55:00,167.9,167.91,167.6,167.6,3598.0,167.3509,167.3608,167.0518,167.0518,3598.0
2016-10-17 14:00:00,167.6,168.12,167.6,168.12,4000.0,167.0518,167.5701,167.0518,167.5701,4000.0
2016-10-17 14:05:00,168.11,168.15,167.97,168.05,6049.0,167.5602,167.6,167.4206,167.5004,6049.0
2016-10-17 14:10:00,168.02,168.21,167.98,168.0,19502.0,167.4705,167.6599,167.4306,167.4505,19502.0
2016-10-17 14:15:00,168.03,168.14,168.01,168.01,1694.0,167.4804,167.5901,167.4605,167.4605,1694.0
2016-10-17 14:20:00,168.05,168.2,167.83,167.99,11350.0,167.5004,167.6499,167.2811,167.4406,11350.0
2016-10-17 14:25:00,167.87,167.94,167.8,167.85,3200.0,167.321,167.3907,167.2512,167.301,3200.0
2016-10-17 14:30:00,167.84,167.99,167.84,167.93,1400.0,167.2911,167.4406,167.2911,167.3808,1400.0
2016-10-17 14:35:00,167.93,168.25,167.91,168.04,22900.0,167.3808,167.6997,167.3608,167.4904,22900.0
2016-10-17 14:40:00,167.97,168.1,167.9,168.0,4400.0,167.4206,167.5502,167.3509,167.4505,4400.0
2016-10-17 14:45:00,168.0,168.37,168.0,168.35,6898.0,167.4505,167.8193,167.4505,167.7994,6898.0
2016-10-17 14:50:00,168.39,168.52,168.3,168.3,5267.0,167.8393,167.9688,167.7496,167.7496,5267.0
2016-10-17 14:55:00,168.31,168.4,168.23,168.23,3700.0,167.7595,167.8492,167.6798,167.6798,3700.0
2016-10-17 15:00:00,168.2,168.33,168.11,168.13,5913.0,167.6499,167.7795,167.5602,167.5801,5913.0
2016-10-17 15:05:00,168.15,168.25,168.03,168.12,4000.0,167.6,167.6997,167.4804,167.5701,4000.0
2016-10-17 15:10:00,168.12,168.12,167.9,168.08,6433.0,167.5701,167.5701,167.3509,167.5303,6433.0
2016-10-17 15:15:00,168.02,168.21,168.0,168.11,8103.0,167.4705,167.6599,167.4505,167.5602,8103.0
2016-10-17 15:20:00,168.16,168.22,168.04,168.04,3462.0,167.61,167.6698,167.4904,167.4904,3462.0
2016-10-17 15:25:00,168.06,168.17,168.02,168.12,5459.0,167.5103,167.62,167.4705,167.5701,5459.0
2016-10-17 15:30:00,168.07,168.07,167.87,167.92,5100.0,167.5203,167.5203,167.321,167.3708,5100.0
2016-10-17 15:35:00,167.93,168.06,167.87,167.9,5000.0,167.3808,167.5103,167.321,167.3509,5000.0
2016-10-17 15:40:00,167.9,168.03,167.89,167.91,5662.0,167.3509,167.4804,167.3409,167.3608,5662.0
2016-10-17 15:45:00,167.89,168.0,167.83,167.91,9620.0,167.3409,167.4505,167.2811,167.3608,9620.0
2016-10-17 15:50:00,167.86,167.95,167.81,167.85,13979.0,167.311,167.4007,167.2612,167.301,13979.0
2016-10-17 15:55:00,167.86,167.92,167.67,167.92,39447.0,167.311,167.3708,167.1216,167.3708,39447.0
2016-10-18 09:30:00,170.91,170.98,168.86,169.22,43926.0,170.351,170.4208,168.3077,168.6665,43926.0
2016-10-18 09:35:00,169.36,169.6,169.01,169.16,8868.0,168.8061,169.0453,168.4572,168.6067,8868.0
2016-10-18 09:40:00,169.2,169.28,168.2,168.39,8360.0,168.6466,168.7264,167.6499,167.8393,8360.0
2016-10-18 09:45:00,168.66,168.87,168.41,168.46,2700.0,168.1084,168.3177,167.8592,167.909,2700.0
2016-10-18 09:50:00,168.65,168.81,168.41,168.72,15648.0,168.0984,168.2579,167.8592,168.1682,15648.0
2016-10-18 09:55:00,168.73,169.15,168.73,168.92,5800.0,168.1782,168.5968,168.1782,168.3675,5800.0
2016-10-18 10:00:00,169.01,169.07,168.78,169.01,9303.0,168.4572,168.517,168.228,168.4572,9303.0
2016-10-18 10:05:00,168.96,169.04,168.78,169.03,3997.0,168.4074,168.4871,168.228,168.4772,3997.0
2016-10-18 10:10:00,169.0,169.04,168.31,168.55,3450.0,168.4473,168.4871,167.7595,167.9987,3450.0
2016-10-18 10:15:00,168.47,168.56,167.86,168.05,10899.0,167.919,168.0087,167.311,167.5004,10899.0
2016-10-18 10:20:00,167.97,167.97,167.2,167.4,4600.0,167.4206,167.4206,166.6532,166.8525,4600.0
2016-10-18 10:25:00,167.25,167.67,167.25,167.56,4200.0,166.703,167.1216,166.703,167.012,4200.0
2016-10-18 10:30:00,167.46,167.7,167.4,167.52,3285.0,166.9123,167.1515,166.8525,166.9721,3285.0
2016-10-18 10:35:00,167.49,167.87,167.49,167.83,2400.0,166.9422,167.321,166.9422,167.2811,2400.0
2016-10-18 10:40:00,167.86,168.05,167.86,168.05,1800.0,167.311,167.5004,167.311,167.5004,1800.0
2016-10-18 10:45:00,168.02,168.02,167.67,167.87,3435.0,167.4705,167.4705,167.1216,167.321,3435.0
2016-10-18 10:50:00,167.78,167.87,167.59,167.71,1400.0,167.2313,167.321,167.0419,167.1615,1400.0
2016-10-18 10:55:00,167.67,167.84,167.67,167.7,2000.0,167.1216,167.2911,167.1216,167.1515,2000.0
2016-10-18 11:00:00,167.83,168.12,167.81,168.12,2500.0,167.2811,167.5701,167.2612,167.5701,2500.0
2016-10-18 11:05:00,168.12,168.12,167.79,168.0,2575.0,167.5701,167.5701,167.2412,167.4505,2575.0
2016-10-18 11:10:00,167.95,168.19,167.89,167.94,4440.0,167.4007,167.6399,167.3409,167.3907,4440.0
2016-10-18 11:15:00,167.88,167.94,167.53,167.6,12050.0,167.3309,167.3907,166.9821,167.0518,12050.0
2016-10-18 11:20:00,167.74,167.96,167.62,167.71,5900.0,167.1914,167.4107,167.0718,167.1615,5900.0
2016-10-18 11:25:00,167.68,167.89,167.68,167.89,3100.0,167.1316,167.3409,167.1316,167.3409,3100.0
2016-10-18 11:30:00,167.92,167.97,167.5,167.5,3489.0,167.3708,167.4206,166.9522,166.9522,3489.0
2016-10-18 11:35:00,167.61,167.71,167.52,167.66,2500.0,167.0618,167.1615,166.9721,167.1116,2500.0
2016-10-18 11:40:00,167.66,167.8,167.61,167.78,2700.0,167.1116,167.2512,167.0618,167.2313,2700.0
2016-10-18 11:45:00,167.85,167.85,167.69,167.79,500.0,167.301,167.301,167.1416,167.2412,500.0
2016-10-18 11:50:00,167.64,167.8,167.33,167.62,8464.0,167.0917,167.2512,166.7827,167.0718,8464.0
2016-10-18 11:55:00,167.63,167.85,167.6,167.8,1435.0,167.0817,167.301,167.0518,167.2512,1435.0
2016-10-18 12:00:00,167.84,167.85,167.64,167.65,3300.0,167.2911,167.301,167.0917,167.1017,3300.0
2016-10-18 12:05:00,167.68,167.71,167.54,167.59,3300.0,167.1316,167.1615,166.992,167.0419,3300.0
2016-10-18 12:10:00,167.68,167.72,167.63,167.65,3100.0,167.1316,167.1715,167.0817,167.1017,3100.0
2016-10-18 12:15:00,167.59,167.65,167.46,167.51,4600.0,167.0419,167.1017,166.9123,166.9621,4600.0
2016-10-18 12:20:00,167.44,167.54,167.44,167.45,1900.0,166.8924,166.992,166.8924,166.9023,1900.0
2016-10-18 12:25:00,167.44,167.59,167.41,167.54,2100.0,166.8924,167.0419,166.8625,166.992,2100.0
2016-10-18 12:30:00,167.6,167.67,167.59,167.64,2300.0,167.0518,167.1216,167.0419,167.0917,2300.0
2016-10-18 12:35:00,167.66,167.79,167.65,167.79,3495.0,167.1116,167.2412,167.1017,167.2412,3495.0
2016-10-18 12:40:00,167.79,168.1,167.78,168.02,3200.0,167.2412,167.5502,167.2313,167.4705,3200.0
2016-10-18 12:45:00,168.09,168.2,168.09,168.13,3500.0,167.5402,167.6499,167.5402,167.5801,3500.0
2016-10-18 12:50:00,168.13,168.18,167.9,167.9,3600.0,167.5801,167.6299,167.3509,167.3509,3600.0
2016-10-18 12:55:00,167.95,167.96,167.9,167.92,900.0,167.4007,167.4107,167.3509,167.3708,900.0
2016-10-18 13:00:00,167.94,167.94,167.68,167.68,2500.0,167.3907,167.3907,167.1316,167.1316,2500.0
2016-10-18 13:05:00,167.65,167.7,167.47,167.54,4500.0,167.1017,167.1515,166.9223,166.992,4500.0
2016-10-18 13:10:00,167.57,167.71,167.57,167.64,2095.0,167.0219,167.1615,167.0219,167.0917,2095.0
2016-10-18 13:15:00,167.54,167.79,167.5,167.74,3500.0,166.992,167.2412,166.9522,167.1914,3500.0
2016-10-18 13:20:00,167.66,167.66,167.45,167.45,600.0,167.1116,167.1116,166.9023,166.9023,600.0
2016-10-18 13:25:00,167.52,167.52,167.51,167.52,600.0,166.9721,166.9721,166.9621,166.9721,600.0
2016-10-18 13:30:00,167.59,167.64,167.34,167.34,2500.0,167.0419,167.0917,166.7927,166.7927,2500.0
2016-10-18 13:35:00,167.42,167.42,167.37,167.37,400.0,166.8724,166.8724,166.8226,166.8226,400.0
2016-10-18 13:40:00,167.43,167.47,167.41,167.47,2200.0,166.8824,166.9223,166.8625,166.9223,2200.0
2016-10-18 13:45:00,167.43,167.6,167.33,167.59,4100.0,166.8824,167.0518,166.7827,167.0419,4100.0
2016-10-18 13:50:00,167.6,167.75,167.59,167.75,1943.0,167.0518,167.2014,167.0419,167.2014,1943.0
2016-10-18 13:55:00,167.75,168.0,167.64,167.89,5500.0,167.2014,167.4505,167.0917,167.3409,5500.0
2016-10-18 14:00:00,167.87,167.89,167.79,167.81,3900.0,167.321,167.3409,167.2412,167.2612,3900.0
2016-10-18 14:05:00,167.83,168.2,167.81,167.97,7462.0,167.2811,167.6499,167.2612,167.4206,7462.0
2016-10-18 14:10:00,168.0,168.06,167.98,168.01,5479.0,167.4505,167.5103,167.4306,167.4605,5479.0
2016-10-18 14:15:00,168.02,168.15,167.86,168.08,8700.0,167.4705,167.6,167.311,167.5303,8700.0
2016-10-18 14:20:00,168.05,168.07,167.94,168.0,5106.0,167.5004,167.5203,167.3907,167.4505,5106.0
2016-10-18 14:25:00,168.02,168.05,167.78,168.05,3400.0,167.4705,167.5004,167.2313,167.5004,3400.0
2016-10-18 14:30:00,168.07,168.07,167.81,167.91,2715.0,167.5203,167.5203,167.2612,167.3608,2715.0
2016-10-18 14:35:00,167.99,168.08,167.92,167.95,2700.0,167.4406,167.5303,167.3708,167.4007,2700.0
2016-10-18 14:40:00,167.89,167.89,167.7,167.75,4300.0,167.3409,167.3409,167.1515,167.2014,4300.0
2016-10-18 14:45:00,167.84,167.85,167.62,167.62,1700.0,167.2911,167.301,167.0718,167.0718,1700.0
2016-10-18 14:50:00,167.67,167.77,167.52,167.6,4600.0,167.1216,167.2213,166.9721,167.0518,4600.0
2016-10-18 14:55:00,167.56,167.82,167.54,167.73,5786.0,167.012,167.2711,166.992,167.1814,5786.0
2016-10-18 15:00:00,167.71,167.93,167.52,167.93,11095.0,167.1615,167.3808,166.9721,167.3808,11095.0
2016-10-18 15:05:00,167.92,168.13,167.87,168.02,6025.0,167.3708,167.5801,167.321,167.4705,6025.0
2016-10-18 15:10:00,168.04,168.04,167.97,167.99,3600.0,167.4904,167.4904,167.4206,167.4406,3600.0
2016-10-18 15:15:00,167.94,168.02,167.93,167.93,3898.0,167.3907,167.4705,167.3808,167.3808,3898.0
2016-10-18 15:20:00,167.92,167.93,167.74,167.75,7944.0,167.3708,167.3808,167.1914,167.2014,7944.0
2016-10-18 15:25:00,167.75,167.82,167.75,167.82,5800.0,167.2014,167.2711,167.2014,167.2711,5800.0
2016-10-18 15:30:00,167.82,167.83,167.75,167.78,11579.0,167.2711,167.2811,167.2014,167.2313,11579.0
2016-10-18 15:35:00,167.77,167.8,167.72,167.75,12447.0,167.2213,167.2512,167.1715,167.2014,12447.0
2016-10-18 15:40:00,167.75,167.76,167.5,167.55,8054.0,167.2014,167.2113,166.9522,167.002,8054.0
2016-10-18 15:45:00,167.55,167.55,167.38,167.41,7135.0,167.002,167.002,166.8326,166.8625,7135.0
2016-10-18 15:50:00,167.47,167.85,167.45,167.81,16905.0,166.9223,167.301,166.9023,167.2612,16905.0
2016-10-18 15:55:00,167.74,167.84,167.35,167.48,45266.0,167.1914,167.2911,166.8027,166.9322,45266.0
2016-10-19 09:30:00,168.62,168.68,168.1,168.35,4503.0,168.0685,168.1283,167.5502,167.7994,4503.0
2016-10-19 09:35:00,168.25,168.59,168.08,168.2,12233.0,167.6997,168.0386,167.5303,167.6499,12233.0
2016-10-19 09:40:00,168.18,169.16,168.13,169.0,20769.0,167.6299,168.6067,167.5801,168.4473,20769.0
2016-10-19 09:45:00,168.96,170.0,168.9,169.7,43861.0,168.4074,169.444,168.3476,169.145,43861.0
2016-10-19 09:50:00,169.81,170.19,169.02,169.2,44664.0,169.2546,169.6334,168.4672,168.6466,44664.0
2016-10-19 09:55:00,169.17,169.18,168.7,168.9,6100.0,168.6167,168.6267,168.1482,168.3476,6100.0
2016-10-19 10:00:00,168.89,169.1,168.59,169.02,6932.0,168.3376,168.5469,168.0386,168.4672,6932.0
2016-10-19 10:05:00,168.88,169.1,168.67,168.82,3506.0,168.3277,168.5469,168.1183,168.2679,3506.0
2016-10-19 10:10:00,168.79,168.97,168.12,168.38,15000.0,168.238,168.4174,167.5701,167.8293,15000.0
2016-10-19 10:15:00,168.41,168.46,167.72,167.81,9175.0,167.8592,167.909,167.1715,167.2612,9175.0
2016-10-19 10:20:00,167.81,168.18,167.8,167.82,12206.0,167.2612,167.6299,167.2512,167.2711,12206.0
2016-10-19 10:25:00,167.8,168.08,167.8,167.9,4630.0,167.2512,167.5303,167.2512,167.3509,4630.0
2016-10-19 10:30:00,167.98,168.06,167.87,167.94,7900.0,167.4306,167.5103,167.321,167.3907,7900.0
2016-10-19 10:35:00,167.94,168.11,167.87,167.88,7152.0,167.3907,167.5602,167.321,167.3309,7152.0
2016-10-19 10:40:00,167.9,167.97,167.89,167.9,1700.0,167.3509,167.4206,167.3409,167.3509,1700.0
2016-10-19 10:45:00,167.9,168.35,167.9,168.22,10418.0,167.3509,167.7994,167.3509,167.6698,10418.0
2016-10-19 10:50:00,168.16,168.19,167.83,168.09,17250.0,167.61,167.6399,167.2811,167.5402,17250.0
2016-10-19 10:55:00,168.05,168.12,167.5,167.53,10900.0,167.5004,167.5701,166.9522,166.9821,10900.0
2016-10-19 11:00:00,167.71,167.71,167.02,167.03,4300.0,167.1615,167.1615,166.4737,166.4837,4300.0
2016-10-19 11:05:00,167.02,167.13,167.02,167.04,1700.0,166.4737,166.5834,166.4737,166.4937,1700.0
2016-10-19 11:10:00,167.11,167.37,167.08,167.14,14200.0,166.5634,166.8226,166.5335,166.5934,14200.0
2016-10-19 11:15:00,167.16,167.16,166.1,166.69,15568.0,166.6133,166.6133,165.5568,166.1448,15568.0
2016-10-19 11:20:00,166.56,166.66,166.42,166.43,1600.0,166.0152,166.1149,165.8757,165.8857,1600.0
2016-10-19 11:25:00,166.39,166.76,166.37,166.76,4650.0,165.8458,166.2146,165.8259,166.2146,4650.0
2016-10-19 11:30:00,166.9,167.94,166.89,167.84,6000.0,166.3541,167.3907,166.3442,167.2911,6000.0
2016-10-19 11:35:00,167.81,167.93,167.7,167.73,8100.0,167.2612,167.3808,167.1515,167.1814,8100.0
2016-10-19 11:40:00,167.82,168.08,167.82,167.9,4400.0,167.2711,167.5303,167.2711,167.3509,4400.0
2016-10-19 11:45:00,167.97,168.12,167.96,167.97,3880.0,167.4206,167.5701,167.4107,167.4206,3880.0
2016-10-19 11:50:00,168.0,168.02,167.89,167.9,3700.0,167.4505,167.4705,167.3409,167.3509,3700.0
2016-10-19 11:55:00,167.88,167.88,167.24,167.28,1800.0,167.3309,167.3309,166.693,166.7329,1800.0
2016-10-19 12:00:00,167.25,167.3,167.05,167.1,4500.0,166.703,166.7528,166.5036,166.5535,4500.0
2016-10-19 12:05:00,167.1,167.2,167.01,167.2,4700.0,166.5535,166.6532,166.4638,166.6532,4700.0
2016-10-19 12:10:00,167.2,167.3,167.02,167.03,7800.0,166.6532,166.7528,166.4737,166.4837,7800.0
2016-10-19 12:15:00,167.05,167.15,167.01,167.07,4000.0,166.5036,166.6033,166.4638,166.5236,4000.0
2016-10-19 12:20:00,167.13,167.31,167.03,167.27,5523.0,166.5834,166.7628,166.4837,166.7229,5523.0
2016-10-19 12:25:00,167.43,167.43,167.15,167.15,3092.0,166.8824,166.8824,166.6033,166.6033,3092.0
2016-10-19 12:30:00,167.15,167.15,166.75,166.8,3303.0,166.6033,166.6033,166.2046,166.2545,3303.0
2016-10-19 12:35:00,166.77,166.77,166.5,166.5,2300.0,166.2246,166.2246,165.9554,165.9554,2300.0
2016-10-19 12:40:00,166.56,167.11,166.56,167.03,3600.0,166.0152,166.5634,166.0152,166.4837,3600.0
2016-10-19 12:45:00,167.03,167.16,167.02,167.16,2100.0,166.4837,166.6133,166.4737,166.6133,2100.0
2016-10-19 12:50:00,167.25,167.39,167.22,167.27,3000.0,166.703,166.8425,166.6731,166.7229,3000.0
2016-10-19 12:55:00,167.3,167.3,167.0,167.02,3300.0,166.7528,166.7528,166.4538,166.4737,3300.0
2016-10-19 13:00:00,166.94,167.28,166.94,167.07,6200.0,166.394,166.7329,166.394,166.5236,6200.0
2016-10-19 13:05:00,166.97,167.15,166.97,167.01,1700.0,166.4239,166.6033,166.4239,166.4638,1700.0
2016-10-19 13:10:00,167.09,167.16,167.01,167.09,1800.0,166.5435,166.6133,166.4638,166.5435,1800.0
2016-10-19 13:15:00,167.01,167.46,167.01,167.46,9700.0,166.4638,166.9123,166.4638,166.9123,9700.0
2016-10-19 13:20:00,167.39,167.72,167.36,167.67,6258.0,166.8425,167.1715,166.8126,167.1216,6258.0
2016-10-19 13:25:00,167.69,167.79,167.49,167.61,12730.0,167.1416,167.2412,166.9422,167.0618,12730.0
2016-10-19 13:30:00,167.58,167.75,167.47,167.56,19622.0,167.0319,167.2014,166.9223,167.012,19622.0
2016-10-19 13:35:00,167.46,167.63,167.46,167.57,10330.0,166.9123,167.0817,166.9123,167.0219,10330.0
2016-10-19 13:40:00,167.53,168.33,167.49,168.05,45247.0,166.9821,167.7795,166.9422,167.5004,45247.0
2016-10-19 13:45:00,168.05,168.14,168.0,168.09,1500.0,167.5004,167.5901,167.4505,167.5402,1500.0
2016-10-19 13:50:00,168.13,168.19,168.0,168.0,4819.0,167.5801,167.6399,167.4505,167.4505,4819.0
2016-10-19 13:55:00,168.11,168.29,168.08,168.29,7933.0,167.5602,167.7396,167.5303,167.7396,7933.0
2016-10-19 14:00:00,168.23,168.71,168.23,168.69,2900.0,167.6798,168.1582,167.6798,168.1383,2900.0
2016-10-19 14:05:00,168.66,168.66,168.5,168.57,2250.0,168.1084,168.1084,167.9489,168.0187,2250.0
2016-10-19 14:10:00,168.57,169.05,168.55,168.7,9426.0,168.0187,168.4971,167.9987,168.1482,9426.0
2016-10-19 14:15:00,168.86,169.05,168.83,169.05,4225.0,168.3077,168.4971,168.2778,168.4971,4225.0
2016-10-19 14:20:00,169.01,169.16,168.98,169.06,13569.0,168.4572,168.6067,168.4273,168.5071,13569.0
2016-10-19 14:25:00,169.07,169.32,169.07,169.27,3900.0,168.517,168.7662,168.517,168.7164,3900.0
2016-10-19 14:30:00,169.25,169.26,169.01,169.12,7006.0,168.6964,168.7064,168.4572,168.5669,7006.0
2016-10-19 14:35:00,169.12,169.27,169.11,169.26,3900.0,168.5669,168.7164,168.5569,168.7064,3900.0
2016-10-19 14:40:00,169.3,169.4,169.26,169.37,3300.0,168.7463,168.846,168.7064,168.8161,3300.0
2016-10-19 14:45:00,169.33,169.69,169.12,169.14,26601.0,168.7762,169.135,168.5669,168.5868,26601.0
2016-10-19 14:50:00,169.14,169.14,168.49,168.6,18656.0,168.5868,168.5868,167.9389,168.0486,18656.0
2016-10-19 14:55:00,168.64,168.7,168.59,168.68,2700.0,168.0884,168.1482,168.0386,168.1283,2700.0
2016-10-19 15:00:00,168.74,168.89,168.74,168.89,1799.0,168.1881,168.3376,168.1881,168.3376,1799.0
2016-10-19 15:05:00,168.89,169.2,168.88,169.18,4158.0,168.3376,168.6466,168.3277,168.6267,4158.0
2016-10-19 15:10:00,169.13,169.22,169.09,169.22,7646.0,168.5768,168.6665,168.537,168.6665,7646.0
2016-10-19 15:15:00,169.24,169.27,169.19,169.25,2400.0,168.6865,168.7164,168.6366,168.6964,2400.0
2016-10-19 15:20:00,169.3,169.4,169.29,169.36,5800.0,168.7463,168.846,168.7363,168.8061,5800.0
2016-10-19 15:25:00,169.36,169.36,169.2,169.22,4450.0,168.8061,168.8061,168.6466,168.6665,4450.0
2016-10-19 15:30:00,169.24,169.37,169.24,169.37,5510.0,168.6865,168.8161,168.6865,168.8161,5510.0
2016-10-19 15:35:00,169.38,169.42,169.11,169.32,26300.0,168.826,168.8659,168.5569,168.7662,26300.0
2016-10-19 15:40:00,169.31,169.48,169.26,169.46,8044.0,168.7563,168.9257,168.7064,168.9058,8044.0
2016-10-19 15:45:00,169.44,169.58,169.44,169.57,10204.0,168.8858,169.0254,168.8858,169.0154,10204.0
2016-10-19 15:50:00,169.58,169.64,169.58,169.63,10846.0,169.0254,169.0852,169.0254,169.0752,10846.0
2016-10-19 15:55:00,169.63,169.67,169.29,169.35,17094.0,169.0752,169.1151,168.7363,168.7961,17094.0
2016-10-20 09:30:00,168.21,169.74,168.21,169.58,12063.0,167.6599,169.1848,167.6599,169.0254,12063.0
2016-10-20 09:35:00,169.87,169.89,168.69,168.69,4970.0,169.3144,169.3344,168.1383,168.1383,4970.0
2016-10-20 09:40:00,168.67,169.03,168.47,169.03,4020.0,168.1183,168.4772,167.919,168.4772,4020.0
2016-10-20 09:45:00,168.6,168.85,168.59,168.71,4700.0,168.0486,168.2978,168.0386,168.1582,4700.0
2016-10-20 09:50:00,168.84,168.98,168.57,168.86,3600.0,168.2878,168.4273,168.0187,168.3077,3600.0
2016-10-20 09:55:00,168.89,169.0,168.42,169.0,3030.0,168.3376,168.4473,167.8692,168.4473,3030.0
2016-10-20 10:00:00,169.04,170.0,168.73,170.0,11610.0,168.4871,169.444,168.1782,169.444,11610.0
2016-10-20 10:05:00,169.93,170.14,169.84,170.0,14000.0,169.3742,169.5835,169.2845,169.444,14000.0
2016-10-20 10:10:00,170.05,170.21,169.86,170.1,9923.0,169.4938,169.6533,169.3045,169.5437,9923.0
2016-10-20 10:15:00,170.01,170.21,169.8,169.95,10209.0,169.454,169.6533,169.2447,169.3942,10209.0
2016-10-20 10:20:00,169.94,170.13,169.78,169.78,4500.0,169.3842,169.5736,169.2247,169.2247,4500.0
2016-10-20 10:25:00,169.74,169.75,169.27,169.52,6300.0,169.1848,169.1948,168.7164,168.9656,6300.0
2016-10-20 10:30:00,169.53,169.53,168.45,168.89,8500.0,168.9755,168.9755,167.8991,168.3376,8500.0
2016-10-20 10:35:00,168.81,169.25,168.58,168.81,7900.0,168.2579,168.6964,168.0286,168.2579,7900.0
2016-10-20 10:40:00,168.75,169.04,168.75,168.99,2100.0,168.1981,168.4871,168.1981,168.4373,2100.0
2016-10-20 10:45:00,168.99,169.25,168.87,169.25,2960.0,168.4373,168.6964,168.3177,168.6964,2960.0
2016-10-20 10:50:00,169.21,169.33,169.03,169.04,2975.0,168.6566,168.7762,168.4772,168.4871,2975.0
2016-10-20 10:55:00,169.24,169.24,168.71,168.72,4700.0,168.6865,168.6865,168.1582,168.1682,4700.0
2016-10-20 11:00:00,168.72,168.92,168.67,168.67,2119.0,168.1682,168.3675,168.1183,168.1183,2119.0
2016-10-20 11:05:00,168.65,168.69,168.46,168.64,5075.0,168.0984,168.1383,167.909,168.0884,5075.0
2016-10-20 11:10:00,168.63,168.73,168.49,168.72,3400.0,168.0785,168.1782,167.9389,168.1682,3400.0
2016-10-20 11:15:00,168.81,169.11,168.72,168.72,3725.0,168.2579,168.5569,168.1682,168.1682,3725.0
2016-10-20 11:20:00,168.79,168.95,168.79,168.95,325.0,168.238,168.3974,168.238,168.3974,325.0
2016-10-20 11:25:00,168.96,169.07,168.45,168.5,9275.0,168.4074,168.517,167.8991,167.9489,9275.0
2016-10-20 11:30:00,168.55,168.59,168.21,168.53,8650.0,167.9987,168.0386,167.6599,167.9788,8650.0
2016-10-20 11:35:00,168.5,168.57,167.9,168.52,7375.0,167.9489,168.0187,167.3509,167.9688,7375.0
2016-10-20 11:40:00,168.52,168.62,167.97,168.31,10400.0,167.9688,168.0685,167.4206,167.7595,10400.0
2016-10-20 11:45:00,168.33,168.54,168.15,168.45,5650.0,167.7795,167.9888,167.6,167.8991,5650.0
2016-10-20 11:50:00,168.36,168.58,168.3,168.3,4400.0,167.8094,168.0286,167.7496,167.7496,4400.0
2016-10-20 11:55:00,168.13,168.74,168.07,168.74,2200.0,167.5801,168.1881,167.5203,168.1881,2200.0
2016-10-20 12:00:00,168.69,169.1,168.69,168.99,2000.0,168.1383,168.5469,168.1383,168.4373,2000.0
2016-10-20 12:05:00,169.17,169.17,168.96,169.08,1900.0,168.6167,168.6167,168.4074,168.527,1900.0
2016-10-20 12:10:00,169.17,169.28,169.09,169.14,4600.0,168.6167,168.7264,168.537,168.5868,4600.0
2016-10-20 12:15:00,169.0,169.3,168.77,169.22,15808.0,168.4473,168.7463,168.218,168.6665,15808.0
2016-10-20 12:20:00,169.22,169.59,169.16,169.26,5950.0,168.6665,169.0353,168.6067,168.7064,5950.0
2016-10-20 12:25:00,169.2,169.3,169.0,169.1,3100.0,168.6466,168.7463,168.4473,168.5469,3100.0
2016-10-20 12:30:00,169.14,169.27,169.1,169.1,15900.0,168.5868,168.7164,168.5469,168.5469,15900.0
2016-10-20 12:35:00,169.27,170.36,169.21,169.99,32777.0,168.7164,169.8028,168.6566,169.434,32777.0
2016-10-20 12:40:00,169.95,170.21,169.7,170.11,10890.0,169.3942,169.6533,169.145,169.5536,10890.0
2016-10-20 12:45:00,170.29,170.38,170.09,170.34,900.0,169.733,169.8228,169.5337,169.7829,900.0
2016-10-20 12:50:00,170.32,170.33,170.0,170.1,4265.0,169.7629,169.7729,169.444,169.5437,4265.0
2016-10-20 12:55:00,170.02,170.03,169.86,170.0,3600.0,169.4639,169.4739,169.3045,169.444,3600.0
2016-10-20 13:00:00,169.94,170.17,169.94,169.97,17021.0,169.3842,169.6134,169.3842,169.4141,17021.0
2016-10-20 13:05:00,170.0,170.3,169.96,170.3,40998.0,169.444,169.743,169.4041,169.743,40998.0
2016-10-20 13:10:00,170.37,170.97,170.26,170.67,9871.0,169.8128,170.4108,169.7031,170.1118,9871.0
2016-10-20 13:15:00,170.62,170.69,170.32,170.45,4200.0,170.062,170.1317,169.7629,169.8925,4200.0
2016-10-20 13:20:00,170.45,170.74,170.35,170.49,3892.0,169.8925,170.1816,169.7929,169.9324,3892.0
2016-10-20 13:25:00,170.6,170.88,170.59,170.72,5075.0,170.042,170.3211,170.0321,170.1616,5075.0
2016-10-20 13:30:00,170.73,171.26,170.73,171.23,7499.0,170.1716,170.6999,170.1716,170.67,7499.0
2016-10-20 13:35:00,171.18,171.47,171.11,171.24,10030.0,170.6201,170.9092,170.5504,170.6799,10030.0
2016-10-20 13:40:00,171.34,171.85,171.32,171.47,14320.0,170.7796,171.2879,170.7597,170.9092,14320.0
2016-10-20 13:45:00,171.47,171.84,171.42,171.56,5400.0,170.9092,171.278,170.8594,170.9989,5400.0
2016-10-20 13:50:00,171.34,171.54,171.31,171.45,15800.0,170.7796,170.979,170.7497,170.8893,15800.0
2016-10-20 13:55:00,171.42,171.42,171.06,171.07,7200.0,170.8594,170.8594,170.5005,170.5105,7200.0
2016-10-20 14:00:00,171.14,171.19,171.04,171.12,5400.0,170.5803,170.6301,170.4806,170.5603,5400.0
2016-10-20 14:05:00,171.05,171.12,170.81,170.81,4900.0,170.4906,170.5603,170.2513,170.2513,4900.0
2016-10-20 14:10:00,170.79,170.79,170.49,170.71,4321.0,170.2314,170.2314,169.9324,170.1517,4321.0
2016-10-20 14:15:00,170.74,170.76,170.49,170.7,7459.0,170.1816,170.2015,169.9324,170.1417,7459.0
2016-10-20 14:20:00,170.73,170.93,170.73,170.79,4817.0,170.1716,170.371,170.1716,170.2314,4817.0
2016-10-20 14:25:00,170.78,171.01,170.77,170.97,4500.0,170.2214,170.4507,170.2115,170.4108,4500.0
2016-10-20 14:30:00,171.02,171.03,170.72,170.87,4300.0,170.4607,170.4706,170.1616,170.3112,4300.0
2016-10-20 14:35:00,170.93,171.01,170.82,170.9,4650.0,170.371,170.4507,170.2613,170.3411,4650.0
2016-10-20 14:40:00,170.9,170.95,170.86,170.89,3800.0,170.3411,170.3909,170.3012,170.3311,3800.0
2016-10-20 14:45:00,170.89,171.23,170.79,171.23,6281.0,170.3311,170.67,170.2314,170.67,6281.0
2016-10-20 14:50:00,171.3,171.45,171.21,171.33,4604.0,170.7397,170.8893,170.65,170.7696,4604.0
2016-10-20 14:55:00,171.33,171.4,171.22,171.25,6900.0,170.7696,170.8394,170.66,170.6899,6900.0
2016-10-20 15:00:00,171.35,171.49,171.24,171.49,5400.0,170.7896,170.9291,170.6799,170.9291,5400.0
2016-10-20 15:05:00,171.44,171.54,171.18,171.29,6942.0,170.8793,170.979,170.6201,170.7298,6942.0
2016-10-20 15:10:00,171.38,171.44,171.28,171.43,6663.0,170.8195,170.8793,170.7198,170.8693,6663.0
2016-10-20 15:15:00,171.42,171.45,171.25,171.36,13068.0,170.8594,170.8893,170.6899,170.7995,13068.0
2016-10-20 15:20:00,171.36,171.6,171.31,171.6,6915.0,170.7995,171.0388,170.7497,171.0388,6915.0
2016-10-20 15:25:00,171.63,171.88,171.57,171.68,10180.0,171.0687,171.3178,171.0089,171.1185,10180.0
2016-10-20 15:30:00,171.53,171.83,171.5,171.5,9810.0,170.969,171.268,170.9391,170.9391,9810.0
2016-10-20 15:35:00,171.5,171.59,170.93,170.97,28237.0,170.9391,171.0288,170.371,170.4108,28237.0
2016-10-20 15:40:00,170.98,171.68,170.94,171.53,14122.0,170.4208,171.1185,170.3809,170.969,14122.0
2016-10-20 15:45:00,171.61,171.74,171.53,171.62,14066.0,171.0487,171.1783,170.969,171.0587,14066.0
2016-10-20 15:50:00,171.56,171.61,171.27,171.42,22039.0,170.9989,171.0487,170.7098,170.8594,22039.0
2016-10-20 15:55:00,171.39,171.71,171.01,171.29,52673.0,170.8295,171.1484,170.4507,170.7298,52673.0
2016-10-21 09:30:00,169.67,171.43,169.01,170.66,10912.0,169.1151,170.8693,168.4572,170.1018,10912.0
2016-10-21 09:35:00,170.34,170.34,169.9,170.0,6900.0,169.7829,169.7829,169.3443,169.444,6900.0
2016-10-21 09:40:00,170.03,170.48,170.0,170.48,5800.0,169.4739,169.9224,169.444,169.9224,5800.0
2016-10-21 09:45:00,170.47,171.14,170.47,171.14,4713.0,169.9125,170.5803,169.9125,170.5803,4713.0
2016-10-21 09:50:00,170.97,171.0,170.64,170.72,17200.0,170.4108,170.4407,170.0819,170.1616,17200.0
2016-10-21 09:55:00,170.86,171.13,170.72,171.11,7400.0,170.3012,170.5703,170.1616,170.5504,7400.0
2016-10-21 10:00:00,171.2,171.75,171.15,171.26,8156.0,170.6401,171.1883,170.5902,170.6999,8156.0
2016-10-21 10:05:00,171.3,171.63,171.23,171.63,2325.0,170.7397,171.0687,170.67,171.0687,2325.0
2016-10-21 10:10:00,171.5,171.61,171.3,171.44,4664.0,170.9391,171.0487,170.7397,170.8793,4664.0
2016-10-21 10:15:00,171.38,171.74,171.32,171.48,4700.0,170.8195,171.1783,170.7597,170.9192,4700.0
2016-10-21 10:20:00,171.52,171.75,171.4,171.74,2820.0,170.959,171.1883,170.8394,171.1783,2820.0
2016-10-21 10:25:00,171.9,171.9,171.5,171.67,8250.0,171.3378,171.3378,170.9391,171.1085,8250.0
2016-10-21 10:30:00,171.81,172.02,171.8,172.02,3700.0,171.2481,171.4574,171.2381,171.4574,3700.0
2016-10-21 10:35:00,172.0,172.0,171.7,171.7,4500.0,171.4375,171.4375,171.1384,171.1384,4500.0
2016-10-21 10:40:00,171.66,171.71,171.37,171.43,9600.0,171.0986,171.1484,170.8095,170.8693,9600.0
2016-10-21 10:45:00,171.63,171.75,171.46,171.71,4250.0,171.0687,171.1883,170.8992,171.1484,4250.0
2016-10-21 10:50:00,171.67,171.84,171.64,171.69,10266.0,171.1085,171.278,171.0786,171.1285,10266.0
2016-10-21 10:55:00,171.66,172.08,171.66,172.0,5500.0,171.0986,171.5172,171.0986,171.4375,5500.0
2016-10-21 11:00:00,172.0,172.47,171.99,172.41,7742.0,171.4375,171.9059,171.4275,171.8461,7742.0
2016-10-21 11:05:00,172.43,172.62,172.25,172.29,5800.0,171.866,172.0554,171.6866,171.7265,5800.0
2016-10-21 11:10:00,172.26,172.29,171.9,171.96,9984.0,171.6966,171.7265,171.3378,171.3976,9984.0
2016-10-21 11:15:00,171.85,172.05,171.8,172.0,7600.0,171.2879,171.4873,171.2381,171.4375,7600.0
2016-10-21 11:20:00,171.98,172.07,171.93,171.94,4300.0,171.4175,171.5072,171.3677,171.3777,4300.0
2016-10-21 11:25:00,171.9,172.19,171.9,172.05,4200.0,171.3378,171.6268,171.3378,171.4873,4200.0
2016-10-21 11:30:00,172.09,172.16,171.74,171.75,4200.0,171.5272,171.5969,171.1783,171.1883,4200.0
2016-10-21 11:35:00,171.74,172.0,171.63,171.94,5448.0,171.1783,171.4375,171.0687,171.3777,5448.0
2016-10-21 11:40:00,172.0,172.05,171.96,171.99,4150.0,171.4375,171.4873,171.3976,171.4275,4150.0
2016-10-21 11:45:00,172.03,172.49,172.0,172.39,6278.0,171.4674,171.9259,171.4375,171.8262,6278.0
2016-10-21 11:50:00,172.4,172.48,172.28,172.48,9566.0,171.8361,171.9159,171.7165,171.9159,9566.0
2016-10-21 11:55:00,172.49,172.63,172.4,172.4,15200.0,171.9259,172.0654,171.8361,171.8361,15200.0
2016-10-21 12:00:00,172.4,172.47,172.23,172.28,2480.0,171.8361,171.9059,171.6667,171.7165,2480.0
2016-10-21 12:05:00,172.35,172.45,172.0,172.0,4337.0,171.7863,171.886,171.4375,171.4375,4337.0
2016-10-21 12:10:00,171.96,172.01,171.83,171.9,3000.0,171.3976,171.4474,171.268,171.3378,3000.0
2016-10-21 12:15:00,171.76,171.86,171.73,171.81,1400.0,171.1982,171.2979,171.1683,171.2481,1400.0
2016-10-21 12:20:00,171.86,171.96,171.72,171.81,3200.0,171.2979,171.3976,171.1584,171.2481,3200.0
2016-10-21 12:25:00,171.81,171.93,171.73,171.93,2300.0,171.2481,171.3677,171.1683,171.3677,2300.0
2016-10-21 12:30:00,171.88,172.26,171.88,172.26,2800.0,171.3178,171.6966,171.3178,171.6966,2800.0
2016-10-21 12:35:00,172.18,172.42,172.11,172.28,7700.0,171.6169,171.8561,171.5471,171.7165,7700.0
2016-10-21 12:40:00,172.28,172.42,172.28,172.37,14000.0,171.7165,171.8561,171.7165,171.8062,14000.0
2016-10-21 12:45:00,172.31,172.41,172.3,172.32,9033.0,171.7464,171.8461,171.7365,171.7564,9033.0
2016-10-21 12:50:00,172.32,172.5,172.3,172.47,6595.0,171.7564,171.9358,171.7365,171.9059,6595.0
2016-10-21 12:55:00,172.54,172.54,172.41,172.42,1200.0,171.9757,171.9757,171.8461,171.8561,1200.0
2016-10-21 13:00:00,172.45,172.58,172.32,172.51,6308.0,171.886,172.0156,171.7564,171.9458,6308.0
2016-10-21 13:05:00,172.5,172.83,172.43,172.8,12247.0,171.9358,172.2647,171.866,172.2348,12247.0
2016-10-21 13:10:00,172.76,172.8,172.58,172.58,1776.0,172.195,172.2348,172.0156,172.0156,1776.0
2016-10-21 13:15:00,172.54,172.79,172.52,172.68,3780.0,171.9757,172.2249,171.9558,172.1152,3780.0
2016-10-21 13:20:00,172.68,172.76,172.68,172.69,1700.0,172.1152,172.195,172.1152,172.1252,1700.0
2016-10-21 13:25:00,172.69,172.87,172.61,172.76,4800.0,172.1252,172.3046,172.0455,172.195,4800.0
2016-10-21 13:30:00,172.76,172.76,172.49,172.5,4366.0,172.195,172.195,171.9259,171.9358,4366.0
2016-10-21 13:35:00,172.49,172.61,172.45,172.61,3815.0,171.9259,172.0455,171.886,172.0455,3815.0
2016-10-21 13:40:00,172.55,172.75,172.55,172.68,3700.0,171.9857,172.185,171.9857,172.1152,3700.0
2016-10-21 13:45:00,172.68,173.15,172.68,173.12,4302.0,172.1152,172.5837,172.1152,172.5538,4302.0
2016-10-21 13:50:00,173.04,173.16,172.99,173.16,2900.0,172.4741,172.5937,172.4242,172.5937,2900.0
2016-10-21 13:55:00,173.16,173.36,173.08,173.22,3953.0,172.5937,172.793,172.5139,172.6535,3953.0
2016-10-21 14:00:00,173.35,173.38,172.89,172.9,9200.0,172.783,172.8129,172.3245,172.3345,9200.0
2016-10-21 14:05:00,172.89,173.07,172.77,172.77,7100.0,172.3245,172.504,172.2049,172.2049,7100.0
2016-10-21 14:10:00,172.75,172.81,172.62,172.63,5733.0,172.185,172.2448,172.0554,172.0654,5733.0
2016-10-21 14:15:00,172.63,172.83,172.63,172.63,8049.0,172.0654,172.2647,172.0654,172.0654,8049.0
2016-10-21 14:20:00,172.63,172.64,172.49,172.64,4547.0,172.0654,172.0754,171.9259,172.0754,4547.0
2016-10-21 14:25:00,172.53,172.57,172.3,172.4,4202.0,171.9657,172.0056,171.7365,171.8361,4202.0
2016-10-21 14:30:00,172.3,172.48,172.27,172.44,5020.0,171.7365,171.9159,171.7066,171.876,5020.0
2016-10-21 14:35:00,172.45,172.84,172.45,172.75,10335.0,171.886,172.2747,171.886,172.185,10335.0
2016-10-21 14:40:00,172.75,172.84,172.68,172.72,4324.0,172.185,172.2747,172.1152,172.1551,4324.0
2016-10-21 14:45:00,172.77,173.0,172.71,172.88,3333.0,172.2049,172.4342,172.1451,172.3146,3333.0
2016-10-21 14:50:00,172.94,173.05,172.87,173.05,4271.0,172.3744,172.484,172.3046,172.484,4271.0
2016-10-21 14:55:00,173.12,173.6,173.12,173.49,5834.0,172.5538,173.0322,172.5538,172.9226,5834.0
2016-10-21 15:00:00,173.37,173.44,173.11,173.11,10250.0,172.803,172.8727,172.5438,172.5438,10250.0
2016-10-21 15:05:00,173.1,173.12,173.01,173.01,4000.0,172.5339,172.5538,172.4442,172.4442,4000.0
2016-10-21 15:10:00,173.02,173.39,173.02,173.39,4600.0,172.4541,172.8229,172.4541,172.8229,4600.0
2016-10-21 15:15:00,173.29,173.48,173.29,173.45,3700.0,172.7232,172.9126,172.7232,172.8827,3700.0
2016-10-21 15:20:00,173.48,174.07,173.48,173.66,8176.0,172.9126,173.5007,172.9126,173.092,8176.0
2016-10-21 15:25:00,173.7,173.97,173.66,173.97,4705.0,173.1319,173.401,173.092,173.401,4705.0
2016-10-21 15:30:00,173.9,173.97,173.82,173.9,6050.0,173.3312,173.401,173.2515,173.3312,6050.0
2016-10-21 15:35:00,173.9,173.91,173.53,173.59,10302.0,173.3312,173.3412,172.9625,173.0223,10302.0
2016-10-21 15:40:00,173.62,173.72,173.58,173.72,8701.0,173.0522,173.1518,173.0123,173.1518,8701.0
2016-10-21 15:45:00,173.66,173.97,173.66,173.84,12991.0,173.092,173.401,173.092,173.2714,12991.0
2016-10-21 15:50:00,173.85,174.09,173.8,174.09,15010.0,173.2814,173.5206,173.2316,173.5206,15010.0
2016-10-21 15:55:00,174.08,174.11,173.61,173.93,28312.0,173.5107,173.5406,173.0422,173.3611,28312.0
2016-10-24 09:30:00,175.18,175.78,173.6,174.0,18000.0,174.6071,175.2051,173.0322,173.4309,18000.0
2016-10-24 09:35:00,173.97,174.2,173.77,173.77,5300.0,173.401,173.6303,173.2017,173.2017,5300.0
2016-10-24 09:40:00,174.02,174.47,173.46,173.57,1500.0,173.4508,173.8994,172.8927,173.0023,1500.0
2016-10-24 09:45:00,173.94,174.06,173.81,173.87,2800.0,173.3711,173.4907,173.2415,173.3013,2800.0
2016-10-24 09:50:00,173.83,173.83,173.57,173.57,900.0,173.2615,173.2615,173.0023,173.0023,900.0
2016-10-24 09:55:00,173.64,173.84,173.64,173.84,1300.0,173.0721,173.2714,173.0721,173.2714,1300.0
2016-10-24 10:00:00,173.95,174.88,173.95,174.57,10800.0,173.3811,174.308,173.3811,173.999,10800.0
2016-10-24 10:05:00,174.65,174.89,174.09,174.72,11700.0,174.0788,174.318,173.5206,174.1486,11700.0
2016-10-24 10:10:00,174.72,175.1,174.29,174.4,7300.0,174.1486,174.5273,173.72,173.8296,7300.0
2016-10-24 10:15:00,174.37,174.73,174.07,174.1,9100.0,173.7997,174.1585,173.5007,173.5306,9100.0
2016-10-24 10:20:00,173.98,174.08,173.73,173.73,3800.0,173.411,173.5107,173.1618,173.1618,3800.0
2016-10-24 10:25:00,173.59,173.67,173.59,173.67,900.0,173.0223,173.102,173.0223,173.102,900.0
2016-10-24 10:30:00,173.57,173.57,173.32,173.32,2600.0,173.0023,173.0023,172.7531,172.7531,2600.0
2016-10-24 10:35:00,173.33,173.45,173.25,173.25,2700.0,172.7631,172.8827,172.6834,172.6834,2700.0
2016-10-24 10:40:00,173.17,173.58,173.1,173.21,3700.0,172.6036,173.0123,172.5339,172.6435,3700.0
2016-10-24 10:45:00,173.21,173.54,173.21,173.38,1000.0,172.6435,172.9724,172.6435,172.8129,1000.0
2016-10-24 10:50:00,173.3,173.38,173.07,173.38,1900.0,172.7332,172.8129,172.504,172.8129,1900.0
2016-10-24 10:55:00,173.38,173.6,173.37,173.59,700.0,172.8129,173.0322,172.803,173.0223,700.0
2016-10-24 11:00:00,173.61,173.64,173.5,173.57,2500.0,173.0422,173.0721,172.9325,173.0023,2500.0
2016-10-24 11:05:00,173.55,173.99,173.55,173.65,6700.0,172.9824,173.4209,172.9824,173.0821,6700.0
2016-10-24 11:10:00,173.68,173.76,173.48,173.76,3200.0,173.112,173.1917,172.9126,173.1917,3200.0
2016-10-24 11:15:00,173.93,173.93,173.88,173.9,829.0,173.3611,173.3611,173.3113,173.3312,829.0
2016-10-24 11:20:00,173.74,173.76,173.61,173.68,5700.0,173.1718,173.1917,173.0422,173.112,5700.0
2016-10-24 11:25:00,173.74,173.8,173.64,173.73,8800.0,173.1718,173.2316,173.0721,173.1618,8800.0
2016-10-24 11:30:00,173.73,173.73,173.54,173.55,2000.0,173.1618,173.1618,172.9724,172.9824,2000.0
2016-10-24 11:35:00,173.61,173.61,173.36,173.36,800.0,173.0422,173.0422,172.793,172.793,800.0
2016-10-24 11:40:00,173.51,173.61,173.24,173.24,1000.0,172.9425,173.0422,172.6734,172.6734,1000.0
2016-10-24 11:45:00,173.24,173.24,173.24,173.24,0.0,172.6734,172.6734,172.6734,172.6734,0.0
2016-10-24 11:50:00,173.34,173.47,173.21,173.3,6938.0,172.7731,172.9026,172.6435,172.7332,6938.0
2016-10-24 11:55:00,173.3,173.35,173.0,173.05,4200.0,172.7332,172.783,172.4342,172.484,4200.0
2016-10-24 12:00:00,173.1,173.66,173.1,173.31,4200.0,172.5339,173.092,172.5339,172.7432,4200.0
2016-10-24 12:05:00,173.34,173.34,172.96,172.97,900.0,172.7731,172.7731,172.3943,172.4043,900.0
2016-10-24 12:10:00,173.03,173.03,173.0,173.0,200.0,172.4641,172.4641,172.4342,172.4342,200.0
2016-10-24 12:15:00,173.03,173.12,172.83,173.02,2500.0,172.4641,172.5538,172.2647,172.4541,2500.0
2016-10-24 12:20:00,173.03,173.03,172.82,172.95,1000.0,172.4641,172.4641,172.2548,172.3843,1000.0
2016-10-24 12:25:00,172.92,173.16,172.81,172.97,2900.0,172.3544,172.5937,172.2448,172.4043,2900.0
2016-10-24 12:30:00,172.67,172.85,172.67,172.85,500.0,172.1053,172.2847,172.1053,172.2847,500.0
2016-10-24 12:35:00,172.88,173.07,172.78,173.02,1200.0,172.3146,172.504,172.2149,172.4541,1200.0
2016-10-24 12:40:00,172.95,173.01,172.8,173.01,1400.0,172.3843,172.4442,172.2348,172.4442,1400.0
2016-10-24 12:45:00,173.06,173.16,173.06,173.16,700.0,172.494,172.5937,172.494,172.5937,700.0
2016-10-24 12:50:00,173.2,173.28,172.9,173.16,1900.0,172.6335,172.7133,172.3345,172.5937,1900.0
2016-10-24 12:55:00,173.03,173.05,172.99,172.99,400.0,172.4641,172.484,172.4242,172.4242,400.0
2016-10-24 13:00:00,172.71,172.82,172.7,172.82,300.0,172.1451,172.2548,172.1352,172.2548,300.0
2016-10-24 13:05:00,172.72,172.85,172.72,172.74,3200.0,172.1551,172.2847,172.1551,172.175,3200.0
2016-10-24 13:10:00,172.83,172.88,172.73,172.73,1200.0,172.2647,172.3146,172.1651,172.1651,1200.0
2016-10-24 13:15:00,172.79,172.86,172.79,172.86,200.0,172.2249,172.2946,172.2249,172.2946,200.0
2016-10-24 13:20:00,172.83,172.83,172.79,172.81,1600.0,172.2647,172.2647,172.2249,172.2448,1600.0
2016-10-24 13:25:00,172.8,172.85,172.5,172.59,4100.0,172.2348,172.2847,171.9358,172.0255,4100.0
2016-10-24 13:30:00,172.56,172.56,172.41,172.44,1400.0,171.9956,171.9956,171.8461,171.876,1400.0
2016-10-24 13:35:00,172.5,172.5,172.17,172.24,3300.0,171.9358,171.9358,171.6069,171.6767,3300.0
2016-10-24 13:40:00,172.16,172.46,172.07,172.33,6000.0,171.5969,171.896,171.5072,171.7664,6000.0
2016-10-24 13:45:00,172.31,172.42,172.29,172.42,400.0,171.7464,171.8561,171.7265,171.8561,400.0
2016-10-24 13:50:00,172.38,172.38,171.89,171.95,4200.0,171.8162,171.8162,171.3278,171.3876,4200.0
2016-10-24 13:55:00,171.92,171.98,171.51,171.53,9300.0,171.3577,171.4175,170.9491,170.969,9300.0
2016-10-24 14:00:00,171.55,171.8,171.55,171.75,4000.0,170.9889,171.2381,170.9889,171.1883,4000.0
2016-10-24 14:05:00,171.71,172.15,171.71,172.12,3100.0,171.1484,171.587,171.1484,171.5571,3100.0
2016-10-24 14:10:00,172.12,172.36,172.12,172.36,2300.0,171.5571,171.7963,171.5571,171.7963,2300.0
2016-10-24 14:15:00,172.35,172.5,172.21,172.5,2100.0,171.7863,171.9358,171.6468,171.9358,2100.0
2016-10-24 14:20:00,172.6,172.65,172.45,172.65,1500.0,172.0355,172.0853,171.886,172.0853,1500.0
2016-10-24 14:25:00,172.43,172.67,172.43,172.54,3200.0,171.866,172.1053,171.866,171.9757,3200.0
2016-10-24 14:30:00,172.54,172.54,172.28,172.28,2400.0,171.9757,171.9757,171.7165,171.7165,2400.0
2016-10-24 14:35:00,172.3,172.36,172.15,172.15,1700.0,171.7365,171.7963,171.587,171.587,1700.0
2016-10-24 14:40:00,172.12,172.16,172.03,172.03,1000.0,171.5571,171.5969,171.4674,171.4674,1000.0
2016-10-24 14:45:00,172.06,172.06,171.88,171.93,5600.0,171.4973,171.4973,171.3178,171.3677,5600.0
2016-10-24 14:50:00,171.86,171.9,171.75,171.86,2200.0,171.2979,171.3378,171.1883,171.2979,2200.0
2016-10-24 14:55:00,171.87,172.08,171.87,171.91,4400.0,171.3079,171.5172,171.3079,171.3477,4400.0
2016-10-24 15:00:00,171.87,172.06,171.84,172.03,5400.0,171.3079,171.4973,171.278,171.4674,5400.0
2016-10-24 15:05:00,172.11,172.41,172.07,172.38,2500.0,171.5471,171.8461,171.5072,171.8162,2500.0
2016-10-24 15:10:00,172.44,172.59,172.43,172.46,3000.0,171.876,172.0255,171.866,171.896,3000.0
2016-10-24 15:15:00,172.38,172.67,172.38,172.67,2300.0,171.8162,172.1053,171.8162,172.1053,2300.0
2016-10-24 15:20:00,172.49,172.68,172.49,172.68,2100.0,171.9259,172.1152,171.9259,172.1152,2100.0
2016-10-24 15:25:00,172.65,172.86,172.63,172.85,5700.0,172.0853,172.2946,172.0654,172.2847,5700.0
2016-10-24 15:30:00,172.77,172.77,172.37,172.4,4580.0,172.2049,172.2049,171.8062,171.8361,4580.0
2016-10-24 15:35:00,172.38,172.48,172.38,172.43,2300.0,171.8162,171.9159,171.8162,171.866,2300.0
2016-10-24 15:40:00,172.43,172.57,172.38,172.46,4200.0,171.866,172.0056,171.8162,171.896,4200.0
2016-10-24 15:45:00,172.44,172.75,172.41,172.75,3400.0,171.876,172.185,171.8461,172.185,3400.0
2016-10-24 15:50:00,172.69,172.76,172.67,172.73,7200.0,172.1252,172.195,172.1053,172.1651,7200.0
2016-10-24 15:55:00,172.7,172.97,172.58,172.82,12500.0,172.1352,172.4043,172.0156,172.2548,12500.0
2016-10-25 09:30:00,173.15,173.57,171.6,172.42,4100.0,172.5837,173.0023,171.0388,171.8561,4100.0
2016-10-25 09:35:00,172.14,172.14,172.13,172.14,200.0,171.577,171.577,171.567,171.577,200.0
2016-10-25 09:40:00,172.15,172.52,172.13,172.14,2600.0,171.587,171.9558,171.567,171.577,2600.0
2016-10-25 09:45:00,172.48,172.91,172.35,172.35,600.0,171.9159,172.3445,171.7863,171.7863,600.0
2016-10-25 09:50:00,172.45,172.55,172.19,172.37,4200.0,171.886,171.9857,171.6268,171.8062,4200.0
2016-10-25 09:55:00,172.5,172.52,172.1,172.35,3400.0,171.9358,171.9558,171.5371,171.7863,3400.0
2016-10-25 10:00:00,172.49,172.53,172.14,172.44,900.0,171.9259,171.9657,171.577,171.876,900.0
2016-10-25 10:05:00,172.32,172.6,172.32,172.49,1800.0,171.7564,172.0355,171.7564,171.9259,1800.0
2016-10-25 10:10:00,172.47,172.68,172.25,172.34,1500.0,171.9059,172.1152,171.6866,171.7763,1500.0
2016-10-25 10:15:00,172.17,172.3,172.14,172.3,1000.0,171.6069,171.7365,171.577,171.7365,1000.0
2016-10-25 10:20:00,172.3,172.83,172.07,172.65,22400.0,171.7365,172.2647,171.5072,172.0853,22400.0
2016-10-25 10:25:00,172.67,172.69,172.44,172.47,2000.0,172.1053,172.1252,171.876,171.9059,2000.0
2016-10-25 10:30:00,172.15,172.25,172.0,172.04,800.0,171.587,171.6866,171.4375,171.4773,800.0
2016-10-25 10:35:00,172.04,172.17,171.86,171.86,3100.0,171.4773,171.6069,171.2979,171.2979,3100.0
2016-10-25 10:40:00,171.8,171.82,171.4,171.4,3400.0,171.2381,171.258,170.8394,170.8394,3400.0
2016-10-25 10:45:00,171.41,171.45,171.35,171.45,500.0,170.8494,170.8893,170.7896,170.8893,500.0
2016-10-25 10:50:00,171.37,171.47,171.26,171.3,1500.0,170.8095,170.9092,170.6999,170.7397,1500.0
2016-10-25 10:55:00,171.43,171.51,171.37,171.45,2400.0,170.8693,170.9491,170.8095,170.8893,2400.0
2016-10-25 11:00:00,171.49,171.49,171.47,171.48,200.0,170.9291,170.9291,170.9092,170.9192,200.0
2016-10-25 11:05:00,171.41,171.41,171.41,171.41,100.0,170.8494,170.8494,170.8494,170.8494,100.0
2016-10-25 11:10:00,171.5,171.83,171.48,171.67,1900.0,170.9391,171.268,170.9192,171.1085,1900.0
2016-10-25 11:15:00,171.69,171.77,171.65,171.77,300.0,171.1285,171.2082,171.0886,171.2082,300.0
2016-10-25 11:20:00,171.73,171.79,171.45,171.56,2200.0,171.1683,171.2281,170.8893,170.9989,2200.0
2016-10-25 11:25:00,171.53,172.06,171.53,172.05,1700.0,170.969,171.4973,170.969,171.4873,1700.0
2016-10-25 11:30:00,171.74,171.79,171.65,171.76,1700.0,171.1783,171.2281,171.0886,171.1982,1700.0
2016-10-25 11:35:00,171.69,171.75,171.5,171.5,1700.0,171.1285,171.1883,170.9391,170.9391,1700.0
2016-10-25 11:40:00,171.46,171.5,171.38,171.48,2500.0,170.8992,170.9391,170.8195,170.9192,2500.0
2016-10-25 11:45:00,171.47,171.86,171.44,171.86,2300.0,170.9092,171.2979,170.8793,171.2979,2300.0
2016-10-25 11:50:00,171.72,171.78,171.7,171.78,1600.0,171.1584,171.2182,171.1384,171.2182,1600.0
2016-10-25 11:55:00,171.8,171.88,171.7,171.7,1700.0,171.2381,171.3178,171.1384,171.1384,1700.0
2016-10-25 12:00:00,171.6,171.6,171.57,171.6,900.0,171.0388,171.0388,171.0089,171.0388,900.0
2016-10-25 12:05:00,171.55,171.64,171.31,171.64,2700.0,170.9889,171.0786,170.7497,171.0786,2700.0
2016-10-25 12:10:00,171.4,171.54,171.3,171.3,2900.0,170.8394,170.979,170.7397,170.7397,2900.0
2016-10-25 12:15:00,171.31,171.67,171.3,171.48,5000.0,170.7497,171.1085,170.7397,170.9192,5000.0
2016-10-25 12:20:00,171.49,171.49,171.32,171.4,1900.0,170.9291,170.9291,170.7597,170.8394,1900.0
2016-10-25 12:25:00,171.56,171.56,171.35,171.49,2000.0,170.9989,170.9989,170.7896,170.9291,2000.0
2016-10-25 12:30:00,171.54,171.55,171.36,171.52,2900.0,170.979,170.9889,170.7995,170.959,2900.0
2016-10-25 12:35:00,171.45,171.54,171.34,171.54,1300.0,170.8893,170.979,170.7796,170.979,1300.0
2016-10-25 12:40:00,171.51,171.71,171.51,171.6,2300.0,170.9491,171.1484,170.9491,171.0388,2300.0
2016-10-25 12:45:00,171.75,171.82,171.75,171.82,500.0,171.1883,171.258,171.1883,171.258,500.0
2016-10-25 12:50:00,171.85,171.85,171.64,171.74,2100.0,171.2879,171.2879,171.0786,171.1783,2100.0
2016-10-25 12:55:00,171.79,171.92,171.73,171.92,5093.0,171.2281,171.3577,171.1683,171.3577,5093.0
2016-10-25 13:00:00,171.86,171.93,171.74,171.92,2000.0,171.2979,171.3677,171.1783,171.3577,2000.0
2016-10-25 13:05:00,171.92,172.11,171.86,171.94,2800.0,171.3577,171.5471,171.2979,171.3777,2800.0
2016-10-25 13:10:00,171.81,171.85,171.76,171.85,1400.0,171.2481,171.2879,171.1982,171.2879,1400.0
2016-10-25 13:15:00,171.87,172.09,171.85,171.96,2200.0,171.3079,171.5272,171.2879,171.3976,2200.0
2016-10-25 13:20:00,171.84,171.99,171.84,171.99,900.0,171.278,171.4275,171.278,171.4275,900.0
2016-10-25 13:25:00,171.98,172.04,171.93,171.93,1500.0,171.4175,171.4773,171.3677,171.3677,1500.0
2016-10-25 13:30:00,171.96,172.16,171.9,172.11,5800.0,171.3976,171.5969,171.3378,171.5471,5800.0
2016-10-25 13:35:00,172.08,172.08,172.05,172.05,400.0,171.5172,171.5172,171.4873,171.4873,400.0
2016-10-25 13:40:00,172.05,172.05,171.95,171.99,500.0,171.4873,171.4873,171.3876,171.4275,500.0
2016-10-25 13:45:00,171.84,172.08,171.84,171.97,1400.0,171.278,171.5172,171.278,171.4076,1400.0
2016-10-25 13:50:00,171.99,172.39,171.91,172.34,1500.0,171.4275,171.8262,171.3477,171.7763,1500.0
2016-10-25 13:55:00,172.22,172.22,172.04,172.04,1000.0,171.6567,171.6567,171.4773,171.4773,1000.0
2016-10-25 14:00:00,171.93,172.0,171.89,171.89,1100.0,171.3677,171.4375,171.3278,171.3278,1100.0
2016-10-25 14:05:00,171.81,171.81,171.81,171.81,100.0,171.2481,171.2481,171.2481,171.2481,100.0
2016-10-25 14:10:00,171.8,172.1,171.8,171.93,3000.0,171.2381,171.5371,171.2381,171.3677,3000.0
2016-10-25 14:15:00,171.9,171.9,171.8,171.8,200.0,171.3378,171.3378,171.2381,171.2381,200.0
2016-10-25 14:20:00,171.79,171.79,171.67,171.68,600.0,171.2281,171.2281,171.1085,171.1185,600.0
2016-10-25 14:25:00,171.76,171.83,171.66,171.67,1700.0,171.1982,171.268,171.0986,171.1085,1700.0
2016-10-25 14:30:00,171.82,171.82,171.64,171.64,400.0,171.258,171.258,171.0786,171.0786,400.0
2016-10-25 14:35:00,171.72,171.76,171.54,171.54,700.0,171.1584,171.1982,170.979,170.979,700.0
2016-10-25 14:40:00,171.62,171.67,171.5,171.5,4300.0,171.0587,171.1085,170.9391,170.9391,4300.0
2016-10-25 14:45:00,171.49,171.62,171.31,171.31,1500.0,170.9291,171.0587,170.7497,170.7497,1500.0
2016-10-25 14:50:00,171.46,171.46,171.29,171.37,800.0,170.8992,170.8992,170.7298,170.8095,800.0
2016-10-25 14:55:00,171.17,171.19,171.17,171.19,200.0,170.6102,170.6301,170.6102,170.6301,200.0
2016-10-25 15:00:00,171.19,171.41,171.18,171.3,2800.0,170.6301,170.8494,170.6201,170.7397,2800.0
2016-10-25 15:05:00,171.28,171.46,171.27,171.46,1500.0,170.7198,170.8992,170.7098,170.8992,1500.0
2016-10-25 15:10:00,171.43,171.67,171.43,171.61,1800.0,170.8693,171.1085,170.8693,171.0487,1800.0
2016-10-25 15:15:00,171.47,171.58,171.42,171.52,800.0,170.9092,171.0188,170.8594,170.959,800.0
2016-10-25 15:20:00,171.49,171.69,171.43,171.69,1200.0,170.9291,171.1285,170.8693,171.1285,1200.0
2016-10-25 15:25:00,171.65,171.68,171.51,171.55,2500.0,171.0886,171.1185,170.9491,170.9889,2500.0
2016-10-25 15:30:00,171.57,171.59,171.37,171.4,4000.0,171.0089,171.0288,170.8095,170.8394,4000.0
2016-10-25 15:35:00,171.39,171.39,171.19,171.25,4800.0,170.8295,170.8295,170.6301,170.6899,4800.0
2016-10-25 15:40:00,171.37,171.37,171.24,171.3,600.0,170.8095,170.8095,170.6799,170.7397,600.0
2016-10-25 15:45:00,171.23,171.33,171.19,171.33,2400.0,170.67,170.7696,170.6301,170.7696,2400.0
2016-10-25 15:50:00,171.24,171.24,170.98,170.99,11900.0,170.6799,170.6799,170.4208,170.4308,11900.0
2016-10-25 15:55:00,170.99,171.15,170.84,171.04,28000.0,170.4308,170.5902,170.2812,170.4806,28000.0
2016-10-26 09:30:00,169.62,171.02,169.22,169.47,3560.0,169.0652,170.4607,168.6665,168.9157,3560.0
2016-10-26 09:35:00,170.68,171.26,169.54,171.09,5012.0,170.1218,170.6999,168.9855,170.5304,5012.0
2016-10-26 09:40:00,170.78,170.99,170.31,170.67,1860.0,170.2214,170.4308,169.753,170.1118,1860.0
2016-10-26 09:45:00,170.69,170.69,170.68,170.69,100.0,170.1317,170.1317,170.1218,170.1317,100.0
2016-10-26 09:50:00,170.78,170.91,170.17,170.74,2960.0,170.2214,170.351,169.6134,170.1816,2960.0
2016-10-26 09:55:00,170.79,170.79,170.29,170.29,600.0,170.2314,170.2314,169.733,169.733,600.0
2016-10-26 10:00:00,170.45,171.57,170.44,170.66,3264.0,169.8925,171.0089,169.8826,170.1018,3264.0
2016-10-26 10:05:00,170.91,171.35,170.89,171.0,3228.0,170.351,170.7896,170.3311,170.4407,3228.0
2016-10-26 10:10:00,171.04,171.59,170.81,171.42,5600.0,170.4806,171.0288,170.2513,170.8594,5600.0
2016-10-26 10:15:00,171.2,171.2,170.88,171.12,2200.0,170.6401,170.6401,170.3211,170.5603,2200.0
2016-10-26 10:20:00,170.98,170.98,170.77,170.79,1250.0,170.4208,170.4208,170.2115,170.2314,1250.0
2016-10-26 10:25:00,170.51,170.75,170.51,170.75,300.0,169.9523,170.1915,169.9523,170.1915,300.0
2016-10-26 10:30:00,170.64,171.11,170.64,170.9,1300.0,170.0819,170.5504,170.0819,170.3411,1300.0
2016-10-26 10:35:00,170.79,171.72,170.76,171.72,3900.0,170.2314,171.1584,170.2015,171.1584,3900.0
2016-10-26 10:40:00,171.45,172.09,171.45,171.83,827.0,170.8893,171.5272,170.8893,171.268,827.0
2016-10-26 10:45:00,171.81,171.81,171.34,171.5,2625.0,171.2481,171.2481,170.7796,170.9391,2625.0
2016-10-26 10:50:00,171.23,171.41,170.98,170.98,3661.0,170.67,170.8494,170.4208,170.4208,3661.0
2016-10-26 10:55:00,170.95,171.37,170.81,171.37,1200.0,170.3909,170.8095,170.2513,170.8095,1200.0
2016-10-26 11:00:00,170.99,171.07,170.7,170.7,1345.0,170.4308,170.5105,170.1417,170.1417,1345.0
2016-10-26 11:05:00,170.91,171.26,170.83,171.26,1000.0,170.351,170.6999,170.2713,170.6999,1000.0
2016-10-26 11:10:00,171.02,171.07,170.71,171.06,2268.0,170.4607,170.5105,170.1517,170.5005,2268.0
2016-10-26 11:15:00,171.08,171.09,170.71,170.74,1400.0,170.5205,170.5304,170.1517,170.1816,1400.0
2016-10-26 11:20:00,170.82,170.82,170.82,170.82,100.0,170.2613,170.2613,170.2613,170.2613,100.0
2016-10-26 11:25:00,170.74,170.84,170.74,170.84,300.0,170.1816,170.2812,170.1816,170.2812,300.0
2016-10-26 11:30:00,170.75,170.87,170.68,170.69,2700.0,170.1915,170.3112,170.1218,170.1317,2700.0
2016-10-26 11:35:00,170.74,170.96,170.72,170.96,1600.0,170.1816,170.4009,170.1616,170.4009,1600.0
2016-10-26 11:40:00,170.86,171.21,170.86,171.21,705.0,170.3012,170.65,170.3012,170.65,705.0
2016-10-26 11:45:00,171.22,171.65,171.07,171.63,3505.0,170.66,171.0886,170.5105,171.0687,3505.0
2016-10-26 11:50:00,171.43,171.82,171.39,171.69,2330.0,170.8693,171.258,170.8295,171.1285,2330.0
2016-10-26 11:55:00,171.5,171.69,171.38,171.41,3896.0,170.9391,171.1285,170.8195,170.8494,3896.0
2016-10-26 12:00:00,171.44,171.52,171.35,171.4,1000.0,170.8793,170.959,170.7896,170.8394,1000.0
2016-10-26 12:05:00,171.09,171.21,171.08,171.21,1332.0,170.5304,170.65,170.5205,170.65,1332.0
2016-10-26 12:10:00,171.1,171.42,170.58,170.82,10264.0,170.5404,170.8594,170.0221,170.2613,10264.0
2016-10-26 12:15:00,170.56,170.58,170.51,170.51,400.0,170.0022,170.0221,169.9523,169.9523,400.0
2016-10-26 12:20:00,170.61,170.61,170.22,170.22,2120.0,170.052,170.052,169.6633,169.6633,2120.0
2016-10-26 12:25:00,170.22,170.28,170.08,170.18,1100.0,169.6633,169.7231,169.5237,169.6234,1100.0
2016-10-26 12:30:00,170.18,170.26,170.11,170.13,2950.0,169.6234,169.7031,169.5536,169.5736,2950.0
2016-10-26 12:35:00,170.08,170.2,170.08,170.2,1600.0,169.5237,169.6433,169.5237,169.6433,1600.0
2016-10-26 12:40:00,170.16,170.16,170.11,170.11,450.0,169.6035,169.6035,169.5536,169.5536,450.0
2016-10-26 12:45:00,170.09,170.11,169.92,170.02,3210.0,169.5337,169.5536,169.3643,169.4639,3210.0
2016-10-26 12:50:00,170.09,170.24,170.09,170.21,1400.0,169.5337,169.6832,169.5337,169.6533,1400.0
2016-10-26 12:55:00,170.05,170.05,169.77,169.77,1400.0,169.4938,169.4938,169.2147,169.2147,1400.0
2016-10-26 13:00:00,169.89,170.0,169.78,169.89,1325.0,169.3344,169.444,169.2247,169.3344,1325.0
2016-10-26 13:05:00,170.0,170.06,169.76,169.76,2200.0,169.444,169.5038,169.2048,169.2048,2200.0
2016-10-26 13:10:00,169.77,169.77,169.53,169.53,1900.0,169.2147,169.2147,168.9755,168.9755,1900.0
2016-10-26 13:15:00,169.49,169.49,169.25,169.32,3350.0,168.9357,168.9357,168.6964,168.7662,3350.0
2016-10-26 13:20:00,169.41,169.65,169.39,169.65,3450.0,168.8559,169.0951,168.836,169.0951,3450.0
2016-10-26 13:25:00,169.6,169.65,169.55,169.55,1300.0,169.0453,169.0951,168.9955,168.9955,1300.0
2016-10-26 13:30:00,169.58,169.73,169.58,169.73,1344.0,169.0254,169.1749,169.0254,169.1749,1344.0
2016-10-26 13:35:00,169.74,169.74,169.22,169.22,3825.0,169.1848,169.1848,168.6665,168.6665,3825.0
2016-10-26 13:40:00,169.22,169.27,169.04,169.15,3100.0,168.6665,168.7164,168.4871,168.5968,3100.0
2016-10-26 13:45:00,169.04,169.17,169.04,169.15,900.0,168.4871,168.6167,168.4871,168.5968,900.0
2016-10-26 13:50:00,169.14,169.14,168.78,168.78,2200.0,168.5868,168.5868,168.228,168.228,2200.0
2016-10-26 13:55:00,168.78,169.0,168.77,168.88,4767.0,168.228,168.4473,168.218,168.3277,4767.0
2016-10-26 14:00:00,168.83,169.17,168.83,168.9,987.0,168.2778,168.6167,168.2778,168.3476,987.0
2016-10-26 14:05:00,168.9,169.18,168.83,169.18,2870.0,168.3476,168.6267,168.2778,168.6267,2870.0
2016-10-26 14:10:00,169.42,169.47,169.39,169.39,800.0,168.8659,168.9157,168.836,168.836,800.0
2016-10-26 14:15:00,169.51,169.53,169.43,169.53,600.0,168.9556,168.9755,168.8759,168.9755,600.0
2016-10-26 14:20:00,169.5,169.56,169.36,169.56,2196.0,168.9456,169.0054,168.8061,169.0054,2196.0
2016-10-26 14:25:00,169.76,169.76,169.47,169.59,1300.0,169.2048,169.2048,168.9157,169.0353,1300.0
2016-10-26 14:30:00,169.6,170.11,169.54,170.02,3344.0,169.0453,169.5536,168.9855,169.4639,3344.0
2016-10-26 14:35:00,170.08,170.4,170.08,170.4,3900.0,169.5237,169.8427,169.5237,169.8427,3900.0
2016-10-26 14:40:00,170.46,170.85,170.39,170.85,2920.0,169.9025,170.2912,169.8327,170.2912,2920.0
2016-10-26 14:45:00,170.8,170.93,170.69,170.83,7200.0,170.2414,170.371,170.1317,170.2713,7200.0
2016-10-26 14:50:00,170.76,170.76,170.68,170.68,2500.0,170.2015,170.2015,170.1218,170.1218,2500.0
2016-10-26 14:55:00,170.59,171.43,170.59,171.39,4700.0,170.0321,170.8693,170.0321,170.8295,4700.0
2016-10-26 15:00:00,171.46,171.46,170.74,170.74,10959.0,170.8992,170.8992,170.1816,170.1816,10959.0
2016-10-26 15:05:00,170.75,171.16,170.75,171.16,1800.0,170.1915,170.6002,170.1915,170.6002,1800.0
2016-10-26 15:10:00,171.27,171.3,171.08,171.14,5259.0,170.7098,170.7397,170.5205,170.5803,5259.0
2016-10-26 15:15:00,171.19,171.51,171.16,171.51,6181.0,170.6301,170.9491,170.6002,170.9491,6181.0
2016-10-26 15:20:00,171.5,171.5,170.58,170.79,9312.0,170.9391,170.9391,170.0221,170.2314,9312.0
2016-10-26 15:25:00,170.84,170.85,170.45,170.83,2550.0,170.2812,170.2912,169.8925,170.2713,2550.0
2016-10-26 15:30:00,170.88,171.11,170.73,170.76,8180.0,170.3211,170.5504,170.1716,170.2015,8180.0
2016-10-26 15:35:00,170.86,171.12,170.81,170.86,9893.0,170.3012,170.5603,170.2513,170.3012,9893.0
2016-10-26 15:40:00,170.86,170.86,170.46,170.61,16294.0,170.3012,170.3012,169.9025,170.052,16294.0
2016-10-26 15:45:00,170.68,170.94,170.63,170.91,6430.0,170.1218,170.3809,170.0719,170.351,6430.0
2016-10-26 15:50:00,170.93,170.95,170.81,170.84,27065.0,170.371,170.3909,170.2513,170.2812,27065.0
2016-10-26 15:55:00,170.85,170.86,170.64,170.65,34098.0,170.2912,170.3012,170.0819,170.0919,34098.0
2016-10-27 09:30:00,171.74,173.14,170.81,171.0,1961.0,171.1783,172.5737,170.2513,170.4407,1961.0
2016-10-27 09:35:00,171.93,171.93,170.83,171.09,850.0,171.3677,171.3677,170.2713,170.5304,850.0
2016-10-27 09:40:00,171.78,171.89,170.69,170.7,3900.0,171.2182,171.3278,170.1317,170.1417,3900.0
2016-10-27 09:45:00,170.72,170.94,170.66,170.68,1500.0,170.1616,170.3809,170.1018,170.1218,1500.0
2016-10-27 09:50:00,170.9,172.11,170.89,171.71,3005.0,170.3411,171.5471,170.3311,171.1484,3005.0
2016-10-27 09:55:00,171.57,171.84,171.09,171.11,5300.0,171.0089,171.278,170.5304,170.5504,5300.0
2016-10-27 10:00:00,171.23,171.33,170.9,171.33,2100.0,170.67,170.7696,170.3411,170.7696,2100.0
2016-10-27 10:05:00,171.12,171.12,170.62,171.01,1600.0,170.5603,170.5603,170.062,170.4507,1600.0
2016-10-27 10:10:00,171.04,171.04,170.38,170.38,1100.0,170.4806,170.4806,169.8228,169.8228,1100.0
2016-10-27 10:15:00,170.1,170.1,169.64,169.68,6800.0,169.5437,169.5437,169.0852,169.125,6800.0
2016-10-27 10:20:00,169.48,169.57,169.06,169.57,1900.0,168.9257,169.0154,168.5071,169.0154,1900.0
2016-10-27 10:25:00,169.14,169.66,169.09,169.64,2800.0,168.5868,169.1051,168.537,169.0852,2800.0
2016-10-27 10:30:00,169.67,170.06,169.5,169.59,3300.0,169.1151,169.5038,168.9456,169.0353,3300.0
2016-10-27 10:35:00,169.49,169.5,168.9,168.91,4150.0,168.9357,168.9456,168.3476,168.3576,4150.0
2016-10-27 10:40:00,168.89,169.17,168.79,168.99,7082.0,168.3376,168.6167,168.238,168.4373,7082.0
2016-10-27 10:45:00,169.13,169.18,168.83,169.05,3100.0,168.5768,168.6267,168.2778,168.4971,3100.0
2016-10-27 10:50:00,169.17,169.78,169.01,169.33,10475.0,168.6167,169.2247,168.4572,168.7762,10475.0
2016-10-27 10:55:00,169.1,169.1,168.69,168.69,4320.0,168.5469,168.5469,168.1383,168.1383,4320.0
2016-10-27 11:00:00,168.72,168.86,168.58,168.59,3271.0,168.1682,168.3077,168.0286,168.0386,3271.0
2016-10-27 11:05:00,168.56,169.16,168.56,168.96,1829.0,168.0087,168.6067,168.0087,168.4074,1829.0
2016-10-27 11:10:00,169.08,169.38,169.07,169.38,1000.0,168.527,168.826,168.517,168.826,1000.0
2016-10-27 11:15:00,169.33,169.74,169.32,169.5,5800.0,168.7762,169.1848,168.7662,168.9456,5800.0
2016-10-27 11:20:00,169.4,169.41,168.96,168.96,2237.0,168.846,168.8559,168.4074,168.4074,2237.0
2016-10-27 11:25:00,169.0,169.08,168.8,169.08,1355.0,168.4473,168.527,168.2479,168.527,1355.0
2016-10-27 11:30:00,168.83,169.05,168.67,168.67,2900.0,168.2778,168.4971,168.1183,168.1183,2900.0
2016-10-27 11:35:00,168.55,168.55,168.17,168.24,1400.0,167.9987,167.9987,167.62,167.6898,1400.0
2016-10-27 11:40:00,168.5,168.52,168.01,168.52,5200.0,167.9489,167.9688,167.4605,167.9688,5200.0
2016-10-27 11:45:00,168.76,168.91,168.41,168.59,3700.0,168.2081,168.3576,167.8592,168.0386,3700.0
2016-10-27 11:50:00,168.74,169.16,168.55,168.58,3200.0,168.1881,168.6067,167.9987,168.0286,3200.0
2016-10-27 11:55:00,168.66,169.88,168.66,169.67,1800.0,168.1084,169.3244,168.1084,169.1151,1800.0
2016-10-27 12:00:00,169.99,170.11,169.98,170.11,500.0,169.434,169.5536,169.4241,169.5536,500.0
2016-10-27 12:05:00,170.08,170.33,170.08,170.1,1200.0,169.5237,169.7729,169.5237,169.5437,1200.0
2016-10-27 12:10:00,170.16,170.33,170.02,170.07,4100.0,169.6035,169.7729,169.4639,169.5138,4100.0
2016-10-27 12:15:00,170.17,170.34,170.07,170.34,2000.0,169.6134,169.7829,169.5138,169.7829,2000.0
2016-10-27 12:20:00,170.06,170.09,169.64,169.93,3400.0,169.5038,169.5337,169.0852,169.3742,3400.0
2016-10-27 12:25:00,170.01,170.34,170.01,170.2,1200.0,169.454,169.7829,169.454,169.6433,1200.0
2016-10-27 12:30:00,170.05,170.2,169.74,169.89,4000.0,169.4938,169.6433,169.1848,169.3344,4000.0
2016-10-27 12:35:00,169.81,169.89,169.58,169.89,3500.0,169.2546,169.3344,169.0254,169.3344,3500.0
2016-10-27 12:40:00,169.75,169.87,169.47,169.76,6630.0,169.1948,169.3144,168.9157,169.2048,6630.0
2016-10-27 12:45:00,169.75,169.75,169.42,169.53,3475.0,169.1948,169.1948,168.8659,168.9755,3475.0
2016-10-27 12:50:00,169.33,169.41,169.31,169.41,1000.0,168.7762,168.8559,168.7563,168.8559,1000.0
2016-10-27 12:55:00,169.42,169.59,169.38,169.39,3831.0,168.8659,169.0353,168.826,168.836,3831.0
2016-10-27 13:00:00,169.33,169.37,169.14,169.31,2654.0,168.7762,168.8161,168.5868,168.7563,2654.0
2016-10-27 13:05:00,169.45,169.62,168.92,168.92,2600.0,168.8958,169.0652,168.3675,168.3675,2600.0
2016-10-27 13:10:00,169.14,169.72,169.14,169.52,1300.0,168.5868,169.1649,168.5868,168.9656,1300.0
2016-10-27 13:15:00,169.62,169.86,169.5,169.83,1800.0,169.0652,169.3045,168.9456,169.2746,1800.0
2016-10-27 13:20:00,169.78,169.94,169.66,169.66,2900.0,169.2247,169.3842,169.1051,169.1051,2900.0
2016-10-27 13:25:00,169.73,169.73,169.44,169.54,4584.0,169.1749,169.1749,168.8858,168.9855,4584.0
2016-10-27 13:30:00,169.53,169.76,169.22,169.24,4200.0,168.9755,169.2048,168.6665,168.6865,4200.0
2016-10-27 13:35:00,169.29,169.88,169.28,169.84,3400.0,168.7363,169.3244,168.7264,169.2845,3400.0
2016-10-27 13:40:00,169.77,169.77,169.21,169.58,2800.0,169.2147,169.2147,168.6566,169.0254,2800.0
2016-10-27 13:45:00,169.55,169.94,169.42,169.94,800.0,168.9955,169.3842,168.8659,169.3842,800.0
2016-10-27 13:50:00,169.48,169.84,169.48,169.8,2350.0,168.9257,169.2845,168.9257,169.2447,2350.0
2016-10-27 13:55:00,169.69,169.93,169.47,169.73,12483.0,169.135,169.3742,168.9157,169.1749,12483.0
2016-10-27 14:00:00,169.74,169.89,169.72,169.78,4414.0,169.1848,169.3344,169.1649,169.2247,4414.0
2016-10-27 14:05:00,169.74,169.93,169.64,169.83,2600.0,169.1848,169.3742,169.0852,169.2746,2600.0
2016-10-27 14:10:00,170.01,170.21,169.7,170.0,3600.0,169.454,169.6533,169.145,169.444,3600.0
2016-10-27 14:15:00,170.01,170.01,169.3,169.35,13182.0,169.454,169.454,168.7463,168.7961,13182.0
2016-10-27 14:20:00,169.22,169.34,169.05,169.05,1600.0,168.6665,168.7862,168.4971,168.4971,1600.0
2016-10-27 14:25:00,169.27,169.52,169.06,169.06,4595.0,168.7164,168.9656,168.5071,168.5071,4595.0
2016-10-27 14:30:00,169.06,169.12,168.91,168.91,6261.0,168.5071,168.5669,168.3576,168.3576,6261.0
2016-10-27 14:35:00,168.97,168.99,168.75,168.99,17934.0,168.4174,168.4373,168.1981,168.4373,17934.0
2016-10-27 14:40:00,168.98,169.2,168.97,169.2,5973.0,168.4273,168.6466,168.4174,168.6466,5973.0
2016-10-27 14:45:00,169.2,169.2,168.99,169.1,4668.0,168.6466,168.6466,168.4373,168.5469,4668.0
2016-10-27 14:50:00,169.05,169.14,168.89,169.04,3500.0,168.4971,168.5868,168.3376,168.4871,3500.0
2016-10-27 14:55:00,169.07,169.19,168.97,169.0,5567.0,168.517,168.6366,168.4174,168.4473,5567.0
2016-10-27 15:00:00,169.0,169.22,168.89,169.22,3200.0,168.4473,168.6665,168.3376,168.6665,3200.0
2016-10-27 15:05:00,169.18,169.46,169.05,169.46,3000.0,168.6267,168.9058,168.4971,168.9058,3000.0
2016-10-27 15:10:00,169.35,169.35,169.0,169.0,2000.0,168.7961,168.7961,168.4473,168.4473,2000.0
2016-10-27 15:15:00,169.0,169.28,168.85,169.28,5200.0,168.4473,168.7264,168.2978,168.7264,5200.0
2016-10-27 15:20:00,169.22,169.25,169.11,169.25,2000.0,168.6665,168.6964,168.5569,168.6964,2000.0
2016-10-27 15:25:00,169.19,169.33,169.14,169.25,3300.0,168.6366,168.7762,168.5868,168.6964,3300.0
2016-10-27 15:30:00,169.36,169.45,169.19,169.45,4768.0,168.8061,168.8958,168.6366,168.8958,4768.0
2016-10-27 15:35:00,169.45,169.45,169.36,169.36,4750.0,168.8958,168.8958,168.8061,168.8061,4750.0
2016-10-27 15:40:00,169.37,169.45,169.19,169.35,8700.0,168.8161,168.8958,168.6366,168.7961,8700.0
2016-10-27 15:45:00,169.23,169.45,169.11,169.23,5300.0,168.6765,168.8958,168.5569,168.6765,5300.0
2016-10-27 15:50:00,169.21,169.4,169.2,169.32,4800.0,168.6566,168.846,168.6466,168.7662,4800.0
2016-10-27 15:55:00,169.32,169.47,169.14,169.43,13866.0,168.7662,168.9157,168.5868,168.8759,13866.0
2016-10-28 09:30:00,168.57,169.45,168.57,169.44,2965.0,168.0187,168.8958,168.0187,168.8858,2965.0
2016-10-28 09:35:00,169.01,169.44,168.01,169.44,4200.0,168.4572,168.8858,167.4605,168.8858,4200.0
2016-10-28 09:40:00,169.22,169.22,168.62,169.01,1175.0,168.6665,168.6665,168.0685,168.4572,1175.0
2016-10-28 09:45:00,169.39,170.03,169.18,169.67,7254.0,168.836,169.4739,168.6267,169.1151,7254.0
2016-10-28 09:50:00,169.6,169.6,169.13,169.25,3000.0,169.0453,169.0453,168.5768,168.6964,3000.0
2016-10-28 09:55:00,169.25,169.31,169.09,169.1,3000.0,168.6964,168.7563,168.537,168.5469,3000.0
2016-10-28 10:00:00,169.06,169.2,168.01,168.01,4150.0,168.5071,168.6466,167.4605,167.4605,4150.0
2016-10-28 10:05:00,168.13,168.46,167.83,167.85,5850.0,167.5801,167.909,167.2811,167.301,5850.0
2016-10-28 10:10:00,167.95,168.07,167.53,167.64,15507.0,167.4007,167.5203,166.9821,167.0917,15507.0
2016-10-28 10:15:00,167.77,167.9,167.63,167.63,9950.0,167.2213,167.3509,167.0817,167.0817,9950.0
2016-10-28 10:20:00,167.72,167.91,167.49,167.9,7366.0,167.1715,167.3608,166.9422,167.3509,7366.0
2016-10-28 10:25:00,167.84,168.02,167.65,167.9,4600.0,167.2911,167.4705,167.1017,167.3509,4600.0
2016-10-28 10:30:00,167.9,167.9,167.66,167.86,3600.0,167.3509,167.3509,167.1116,167.311,3600.0
2016-10-28 10:35:00,167.74,168.4,167.74,168.32,11228.0,167.1914,167.8492,167.1914,167.7695,11228.0
2016-10-28 10:40:00,168.2,168.2,167.71,167.71,8800.0,167.6499,167.6499,167.1615,167.1615,8800.0
2016-10-28 10:45:00,167.82,168.49,167.75,168.49,24942.0,167.2711,167.9389,167.2014,167.9389,24942.0
2016-10-28 10:50:00,168.7,168.85,168.47,168.56,9200.0,168.1482,168.2978,167.919,168.0087,9200.0
2016-10-28 10:55:00,168.58,168.66,168.24,168.52,3707.0,168.0286,168.1084,167.6898,167.9688,3707.0
2016-10-28 11:00:00,168.51,168.51,168.37,168.37,400.0,167.9589,167.9589,167.8193,167.8193,400.0
2016-10-28 11:05:00,168.44,168.73,168.44,168.5,3434.0,167.8891,168.1782,167.8891,167.9489,3434.0
2016-10-28 11:10:00,168.49,168.49,168.0,168.0,5096.0,167.9389,167.9389,167.4505,167.4505,5096.0
2016-10-28 11:15:00,168.06,168.21,168.05,168.05,1400.0,167.5103,167.6599,167.5004,167.5004,1400.0
2016-10-28 11:20:00,168.17,168.51,168.02,168.48,7700.0,167.62,167.9589,167.4705,167.929,7700.0
2016-10-28 11:25:00,168.55,168.55,168.17,168.17,1600.0,167.9987,167.9987,167.62,167.62,1600.0
2016-10-28 11:30:00,168.28,168.44,167.89,168.44,4483.0,167.7296,167.8891,167.3409,167.8891,4483.0
2016-10-28 11:35:00,168.25,168.26,168.01,168.21,1500.0,167.6997,167.7097,167.4605,167.6599,1500.0
2016-10-28 11:40:00,168.21,168.34,168.11,168.19,900.0,167.6599,167.7894,167.5602,167.6399,900.0
2016-10-28 11:45:00,168.31,168.31,168.12,168.26,4700.0,167.7595,167.7595,167.5701,167.7097,4700.0
2016-10-28 11:50:00,168.23,168.39,168.23,168.31,3660.0,167.6798,167.8393,167.6798,167.7595,3660.0
2016-10-28 11:55:00,168.34,168.34,168.3,168.32,700.0,167.7894,167.7894,167.7496,167.7695,700.0
2016-10-28 12:00:00,168.3,168.3,168.1,168.19,1820.0,167.7496,167.7496,167.5502,167.6399,1820.0
2016-10-28 12:05:00,168.25,168.47,168.18,168.43,3200.0,167.6997,167.919,167.6299,167.8791,3200.0
2016-10-28 12:10:00,168.52,168.53,168.4,168.52,2300.0,167.9688,167.9788,167.8492,167.9688,2300.0
2016-10-28 12:15:00,168.35,168.5,168.15,168.5,1050.0,167.7994,167.9489,167.6,167.9489,1050.0
2016-10-28 12:20:00,168.48,168.56,168.48,168.48,1600.0,167.929,168.0087,167.929,167.929,1600.0
2016-10-28 12:25:00,168.5,168.5,168.21,168.21,1000.0,167.9489,167.9489,167.6599,167.6599,1000.0
2016-10-28 12:30:00,168.39,168.45,168.17,168.18,1700.0,167.8393,167.8991,167.62,167.6299,1700.0
2016-10-28 12:35:00,168.19,168.3,168.18,168.3,1100.0,167.6399,167.7496,167.6299,167.7496,1100.0
2016-10-28 12:40:00,168.33,168.45,168.13,168.29,2950.0,167.7795,167.8991,167.5801,167.7396,2950.0
2016-10-28 12:45:00,168.34,168.56,168.34,168.4,1100.0,167.7894,168.0087,167.7894,167.8492,1100.0
2016-10-28 12:50:00,168.41,168.41,168.36,168.36,600.0,167.8592,167.8592,167.8094,167.8094,600.0
2016-10-28 12:55:00,168.34,168.34,168.11,168.23,3000.0,167.7894,167.7894,167.5602,167.6798,3000.0
2016-10-28 13:00:00,168.29,168.33,168.0,168.0,4799.0,167.7396,167.7795,167.4505,167.4505,4799.0
2016-10-28 13:05:00,167.78,167.87,167.33,167.33,4468.0,167.2313,167.321,166.7827,166.7827,4468.0
2016-10-28 13:10:00,167.26,167.28,166.68,167.06,14590.0,166.713,166.7329,166.1349,166.5136,14590.0
2016-10-28 13:15:00,166.89,167.12,166.77,166.87,4100.0,166.3442,166.5734,166.2246,166.3242,4100.0
2016-10-28 13:20:00,166.88,166.88,166.05,166.05,23205.0,166.3342,166.3342,165.5069,165.5069,23205.0
2016-10-28 13:25:00,166.14,166.39,166.05,166.25,15600.0,165.5966,165.8458,165.5069,165.7063,15600.0
2016-10-28 13:30:00,166.32,166.67,166.25,166.42,6900.0,165.776,166.1249,165.7063,165.8757,6900.0
2016-10-28 13:35:00,166.28,166.28,165.62,165.92,17449.0,165.7362,165.7362,165.0783,165.3773,17449.0
2016-10-28 13:40:00,166.57,166.99,166.57,166.99,11000.0,166.0252,166.4438,166.0252,166.4438,11000.0
2016-10-28 13:45:00,166.91,166.91,166.62,166.62,2800.0,166.3641,166.3641,166.0751,166.0751,2800.0
2016-10-28 13:50:00,166.7,166.8,166.55,166.55,4204.0,166.1548,166.2545,166.0053,166.0053,4204.0
2016-10-28 13:55:00,166.45,166.45,166.19,166.19,1000.0,165.9056,165.9056,165.6465,165.6465,1000.0
2016-10-28 14:00:00,166.23,166.78,166.23,166.6,4104.0,165.6863,166.2345,165.6863,166.0551,4104.0
2016-10-28 14:05:00,166.59,166.59,166.36,166.37,4100.0,166.0451,166.0451,165.8159,165.8259,4100.0
2016-10-28 14:10:00,166.34,166.8,166.2,166.8,6525.0,165.796,166.2545,165.6564,166.2545,6525.0
2016-10-28 14:15:00,166.79,166.79,166.45,166.7,2500.0,166.2445,166.2445,165.9056,166.1548,2500.0
2016-10-28 14:20:00,166.66,167.02,166.63,167.02,1754.0,166.1149,166.4737,166.085,166.4737,1754.0
2016-10-28 14:25:00,167.17,167.2,166.93,167.17,3700.0,166.6233,166.6532,166.384,166.6233,3700.0
2016-10-28 14:30:00,167.11,167.85,167.01,167.85,3300.0,166.5634,167.301,166.4638,167.301,3300.0
2016-10-28 14:35:00,167.77,167.77,167.18,167.25,4960.0,167.2213,167.2213,166.6332,166.703,4960.0
2016-10-28 14:40:00,167.18,167.18,166.98,167.15,2251.0,166.6332,166.6332,166.4339,166.6033,2251.0
2016-10-28 14:45:00,167.12,167.44,167.12,167.35,5384.0,166.5734,166.8924,166.5734,166.8027,5384.0
2016-10-28 14:50:00,167.48,167.66,167.48,167.55,3366.0,166.9322,167.1116,166.9322,167.002,3366.0
2016-10-28 14:55:00,167.58,168.05,167.58,168.05,3361.0,167.0319,167.5004,167.0319,167.5004,3361.0
2016-10-28 15:00:00,168.05,168.08,168.0,168.08,3100.0,167.5004,167.5303,167.4505,167.5303,3100.0
2016-10-28 15:05:00,168.05,168.18,168.04,168.11,5207.0,167.5004,167.6299,167.4904,167.5602,5207.0
2016-10-28 15:10:00,168.0,168.03,167.78,167.9,4445.0,167.4505,167.4804,167.2313,167.3509,4445.0
2016-10-28 15:15:00,167.85,168.17,167.8,168.16,6984.0,167.301,167.62,167.2512,167.61,6984.0
2016-10-28 15:20:00,168.16,168.38,168.15,168.31,6000.0,167.61,167.8293,167.6,167.7595,6000.0
2016-10-28 15:25:00,168.39,168.65,168.39,168.64,4506.0,167.8393,168.0984,167.8393,168.0884,4506.0
2016-10-28 15:30:00,168.6,168.67,168.56,168.67,7300.0,168.0486,168.1183,168.0087,168.1183,7300.0
2016-10-28 15:35:00,168.66,168.74,168.51,168.67,8607.0,168.1084,168.1881,167.9589,168.1183,8607.0
2016-10-28 15:40:00,168.58,168.58,168.1,168.19,6213.0,168.0286,168.0286,167.5502,167.6399,6213.0
2016-10-28 15:45:00,168.19,168.41,168.06,168.3,7200.0,167.6399,167.8592,167.5103,167.7496,7200.0
2016-10-28 15:50:00,168.23,168.3,167.96,167.98,13745.0,167.6798,167.7496,167.4107,167.4306,13745.0
2016-10-28 15:55:00,167.97,168.32,167.97,168.18,20902.0,167.4206,167.7695,167.4206,167.6299,20902.0
2016-10-31 09:30:00,169.15,169.15,168.37,168.37,1720.0,168.5968,168.5968,167.8193,167.8193,1720.0
2016-10-31 09:35:00,168.2,168.2,168.2,168.2,100.0,167.6499,167.6499,167.6499,167.6499,100.0
2016-10-31 09:40:00,168.09,168.5,167.86,167.86,1100.0,167.5402,167.9489,167.311,167.311,1100.0
2016-10-31 09:45:00,168.15,168.33,168.15,168.33,725.0,167.6,167.7795,167.6,167.7795,725.0
2016-10-31 09:50:00,168.64,168.64,167.92,167.92,1200.0,168.0884,168.0884,167.3708,167.3708,1200.0
2016-10-31 09:55:00,168.24,168.24,167.88,168.16,770.0,167.6898,167.6898,167.3309,167.61,770.0
2016-10-31 10:00:00,168.06,168.06,167.52,167.52,900.0,167.5103,167.5103,166.9721,166.9721,900.0
2016-10-31 10:05:00,167.55,168.57,167.55,168.56,7400.0,167.002,168.0187,167.002,168.0087,7400.0
2016-10-31 10:10:00,168.38,168.94,167.79,167.79,3910.0,167.8293,168.3875,167.2412,167.2412,3910.0
2016-10-31 10:15:00,167.9,168.38,167.74,168.0,3506.0,167.3509,167.8293,167.1914,167.4505,3506.0
2016-10-31 10:20:00,167.98,168.38,167.81,168.05,12641.0,167.4306,167.8293,167.2612,167.5004,12641.0
2016-10-31 10:25:00,167.63,167.79,167.55,167.69,2400.0,167.0817,167.2412,167.002,167.1416,2400.0
2016-10-31 10:30:00,167.72,167.72,167.23,167.23,2450.0,167.1715,167.1715,166.6831,166.6831,2450.0
2016-10-31 10:35:00,167.24,167.68,167.24,167.68,6784.0,166.693,167.1316,166.693,167.1316,6784.0
2016-10-31 10:40:00,167.34,167.34,166.8,166.93,3200.0,166.7927,166.7927,166.2545,166.384,3200.0
2016-10-31 10:45:00,167.0,167.0,166.8,166.8,4600.0,166.4538,166.4538,166.2545,166.2545,4600.0
2016-10-31 10:50:00,166.84,167.22,166.8,167.12,8600.0,166.2943,166.6731,166.2545,166.5734,8600.0
2016-10-31 10:55:00,166.98,167.05,166.8,166.81,6729.0,166.4339,166.5036,166.2545,166.2644,6729.0
2016-10-31 11:00:00,166.81,166.95,166.59,166.59,8494.0,166.2644,166.404,166.0451,166.0451,8494.0
2016-10-31 11:05:00,166.56,166.56,166.29,166.33,2400.0,166.0152,166.0152,165.7461,165.786,2400.0
2016-10-31 11:10:00,166.4,166.44,166.07,166.07,5000.0,165.8558,165.8956,165.5269,165.5269,5000.0
2016-10-31 11:15:00,166.16,166.43,165.95,166.12,14926.0,165.6166,165.8857,165.4072,165.5767,14926.0
2016-10-31 11:20:00,166.12,166.37,166.04,166.37,14109.0,165.5767,165.8259,165.4969,165.8259,14109.0
2016-10-31 11:25:00,166.5,166.84,166.5,166.81,6300.0,165.9554,166.2943,165.9554,166.2644,6300.0
2016-10-31 11:30:00,166.89,167.27,166.74,167.27,2650.0,166.3442,166.7229,166.1947,166.7229,2650.0
2016-10-31 11:35:00,167.08,167.23,167.03,167.13,2200.0,166.5335,166.6831,166.4837,166.5834,2200.0
2016-10-31 11:40:00,167.16,167.33,166.96,167.33,2441.0,166.6133,166.7827,166.4139,166.7827,2441.0
2016-10-31 11:45:00,167.16,167.45,167.06,167.16,1900.0,166.6133,166.9023,166.5136,166.6133,1900.0
2016-10-31 11:50:00,167.15,167.31,167.04,167.14,4394.0,166.6033,166.7628,166.4937,166.5934,4394.0
2016-10-31 11:55:00,167.08,167.2,167.07,167.15,1830.0,166.5335,166.6532,166.5236,166.6033,1830.0
2016-10-31 12:00:00,167.13,167.19,167.08,167.08,1898.0,166.5834,166.6432,166.5335,166.5335,1898.0
2016-10-31 12:05:00,167.16,167.25,167.08,167.14,1952.0,166.6133,166.703,166.5335,166.5934,1952.0
2016-10-31 12:10:00,167.07,167.07,167.04,167.04,600.0,166.5236,166.5236,166.4937,166.4937,600.0
2016-10-31 12:15:00,167.03,167.14,166.98,166.98,600.0,166.4837,166.5934,166.4339,166.4339,600.0
2016-10-31 12:20:00,166.95,167.04,166.95,167.01,1200.0,166.404,166.4937,166.404,166.4638,1200.0
2016-10-31 12:25:00,167.02,167.12,167.02,167.03,900.0,166.4737,166.5734,166.4737,166.4837,900.0
2016-10-31 12:30:00,167.08,167.08,166.81,166.97,2628.0,166.5335,166.5335,166.2644,166.4239,2628.0
2016-10-31 12:35:00,166.99,167.07,166.97,167.0,1611.0,166.4438,166.5236,166.4239,166.4538,1611.0
2016-10-31 12:40:00,167.0,167.0,167.0,167.0,0.0,166.4538,166.4538,166.4538,166.4538,0.0
2016-10-31 12:45:00,166.96,166.97,166.92,166.93,820.0,166.4139,166.4239,166.3741,166.384,820.0
2016-10-31 12:50:00,166.8,166.8,166.8,166.8,100.0,166.2545,166.2545,166.2545,166.2545,100.0
2016-10-31 12:55:00,166.81,166.83,166.57,166.61,1300.0,166.2644,166.2844,166.0252,166.0651,1300.0
2016-10-31 13:00:00,166.61,166.61,166.45,166.52,1190.0,166.0651,166.0651,165.9056,165.9754,1190.0
2016-10-31 13:05:00,166.45,166.57,166.31,166.56,2791.0,165.9056,166.0252,165.7661,166.0152,2791.0
2016-10-31 13:10:00,166.55,166.61,166.49,166.52,1600.0,166.0053,166.0651,165.9455,165.9754,1600.0
2016-10-31 13:15:00,166.67,166.67,166.55,166.55,300.0,166.1249,166.1249,166.0053,166.0053,300.0
2016-10-31 13:20:00,166.61,166.84,166.6,166.76,1900.0,166.0651,166.2943,166.0551,166.2146,1900.0
2016-10-31 13:25:00,166.76,166.94,166.76,166.94,1822.0,166.2146,166.394,166.2146,166.394,1822.0
2016-10-31 13:30:00,166.84,167.1,166.84,167.02,1500.0,166.2943,166.5535,166.2943,166.4737,1500.0
2016-10-31 13:35:00,167.04,167.17,167.04,167.05,1100.0,166.4937,166.6233,166.4937,166.5036,1100.0
2016-10-31 13:40:00,167.17,167.17,167.11,167.11,750.0,166.6233,166.6233,166.5634,166.5634,750.0
2016-10-31 13:45:00,167.17,167.31,167.16,167.28,2300.0,166.6233,166.7628,166.6133,166.7329,2300.0
2016-10-31 13:50:00,167.46,167.46,167.23,167.35,2000.0,166.9123,166.9123,166.6831,166.8027,2000.0
2016-10-31 13:55:00,167.18,167.18,166.86,167.0,6068.0,166.6332,166.6332,166.3143,166.4538,6068.0
2016-10-31 14:00:00,166.89,167.03,166.88,166.96,2300.0,166.3442,166.4837,166.3342,166.4139,2300.0
2016-10-31 14:05:00,166.97,167.0,166.89,166.91,2100.0,166.4239,166.4538,166.3442,166.3641,2100.0
2016-10-31 14:10:00,166.88,167.0,166.85,167.0,4349.0,166.3342,166.4538,166.3043,166.4538,4349.0
2016-10-31 14:15:00,167.03,167.03,166.92,166.95,1442.0,166.4837,166.4837,166.3741,166.404,1442.0
2016-10-31 14:20:00,166.92,167.04,166.84,167.04,1717.0,166.3741,166.4937,166.2943,166.4937,1717.0
2016-10-31 14:25:00,167.01,167.03,166.91,166.92,2700.0,166.4638,166.4837,166.3641,166.3741,2700.0
2016-10-31 14:30:00,166.99,167.13,166.96,167.02,5092.0,166.4438,166.5834,166.4139,166.4737,5092.0
2016-10-31 14:35:00,167.09,167.09,166.97,167.09,6200.0,166.5435,166.5435,166.4239,166.5435,6200.0
2016-10-31 14:40:00,167.15,167.15,166.85,167.11,2700.0,166.6033,166.6033,166.3043,166.5634,2700.0
2016-10-31 14:45:00,166.92,166.99,166.64,166.73,2549.0,166.3741,166.4438,166.095,166.1847,2549.0
2016-10-31 14:50:00,166.78,167.22,166.71,167.2,6000.0,166.2345,166.6731,166.1648,166.6532,6000.0
2016-10-31 14:55:00,166.99,167.18,166.99,167.01,1800.0,166.4438,166.6332,166.4438,166.4638,1800.0
2016-10-31 15:00:00,167.01,167.11,166.91,167.11,3307.0,166.4638,166.5634,166.3641,166.5634,3307.0
2016-10-31 15:05:00,167.16,167.16,167.04,167.15,300.0,166.6133,166.6133,166.4937,166.6033,300.0
2016-10-31 15:10:00,167.0,167.16,166.98,167.06,2300.0,166.4538,166.6133,166.4339,166.5136,2300.0
2016-10-31 15:15:00,167.18,167.29,167.03,167.15,12165.0,166.6332,166.7429,166.4837,166.6033,12165.0
2016-10-31 15:20:00,167.15,167.32,167.15,167.26,2978.0,166.6033,166.7728,166.6033,166.713,2978.0
2016-10-31 15:25:00,167.26,167.53,167.18,167.52,2900.0,166.713,166.9821,166.6332,166.9721,2900.0
2016-10-31 15:30:00,167.53,167.65,167.46,167.49,1200.0,166.9821,167.1017,166.9123,166.9422,1200.0
2016-10-31 15:35:00,167.52,167.65,167.39,167.46,4000.0,166.9721,167.1017,166.8425,166.9123,4000.0
2016-10-31 15:40:00,167.42,167.86,167.4,167.78,4349.0,166.8724,167.311,166.8525,167.2313,4349.0
2016-10-31 15:45:00,167.72,167.95,167.59,167.94,16177.0,167.1715,167.4007,167.0419,167.3907,16177.0
2016-10-31 15:50:00,167.94,168.02,167.85,167.92,24723.0,167.3907,167.4705,167.301,167.3708,24723.0
2016-10-31 15:55:00,167.97,168.27,167.9,167.97,28964.0,167.4206,167.7197,167.3509,167.4206,28964.0
2016-11-01 09:30:00,167.31,167.31,167.31,167.31,2904.0,166.7628,166.7628,166.7628,166.7628,2904.0
2016-11-01 09:35:00,166.92,168.04,166.92,168.04,820.0,166.3741,167.4904,166.3741,167.4904,820.0
2016-11-01 09:40:00,168.25,169.04,168.25,169.01,802.0,167.6997,168.4871,167.6997,168.4572,802.0
2016-11-01 09:45:00,168.81,168.82,168.22,168.63,1100.0,168.2579,168.2679,167.6698,168.0785,1100.0
2016-11-01 09:50:00,168.64,168.76,167.93,168.29,1100.0,168.0884,168.2081,167.3808,167.7396,1100.0
2016-11-01 09:55:00,168.15,169.47,168.13,169.46,2164.0,167.6,168.9157,167.5801,168.9058,2164.0
2016-11-01 10:00:00,168.97,169.07,168.49,169.07,1200.0,168.4174,168.517,167.9389,168.517,1200.0
2016-11-01 10:05:00,168.91,168.91,168.91,168.91,100.0,168.3576,168.3576,168.3576,168.3576,100.0
2016-11-01 10:10:00,168.91,168.91,168.58,168.58,2900.0,168.3576,168.3576,168.0286,168.0286,2900.0
2016-11-01 10:15:00,168.59,169.15,168.54,169.15,7192.0,168.0386,168.5968,167.9888,168.5968,7192.0
2016-11-01 10:20:00,169.19,169.64,169.19,169.63,1200.0,168.6366,169.0852,168.6366,169.0752,1200.0
2016-11-01 10:25:00,169.6,169.63,169.34,169.63,3500.0,169.0453,169.0752,168.7862,169.0752,3500.0
2016-11-01 10:30:00,169.4,169.71,169.18,169.61,5881.0,168.846,169.1549,168.6267,169.0553,5881.0
2016-11-01 10:35:00,169.54,169.54,169.5,169.5,300.0,168.9855,168.9855,168.9456,168.9456,300.0
2016-11-01 10:40:00,169.22,169.46,169.16,169.28,24030.0,168.6665,168.9058,168.6067,168.7264,24030.0
2016-11-01 10:45:00,169.36,169.4,169.0,169.29,13230.0,168.8061,168.846,168.4473,168.7363,13230.0
2016-11-01 10:50:00,169.25,169.48,169.2,169.2,2498.0,168.6964,168.9257,168.6466,168.6466,2498.0
2016-11-01 10:55:00,169.2,169.3,169.13,169.28,6622.0,168.6466,168.7463,168.5768,168.7264,6622.0
2016-11-01 11:00:00,169.22,169.49,169.2,169.22,6038.0,168.6665,168.9357,168.6466,168.6665,6038.0
2016-11-01 11:05:00,169.23,169.83,169.19,169.83,5900.0,168.6765,169.2746,168.6366,169.2746,5900.0
2016-11-01 11:10:00,169.5,169.74,169.5,169.74,600.0,168.9456,169.1848,168.9456,169.1848,600.0
2016-11-01 11:15:00,169.56,169.69,169.44,169.59,600.0,169.0054,169.135,168.8858,169.0353,600.0
2016-11-01 11:20:00,169.52,169.58,169.5,169.5,400.0,168.9656,169.0254,168.9456,168.9456,400.0
2016-11-01 11:25:00,169.58,169.99,169.58,169.74,2300.0,169.0254,169.434,169.0254,169.1848,2300.0
2016-11-01 11:30:00,169.65,169.96,169.45,169.96,6294.0,169.0951,169.4041,168.8958,169.4041,6294.0
2016-11-01 11:35:00,169.77,170.0,169.65,170.0,6154.0,169.2147,169.444,169.0951,169.444,6154.0
2016-11-01 11:40:00,169.8,170.0,169.45,170.0,2800.0,169.2447,169.444,168.8958,169.444,2800.0
2016-11-01 11:45:00,169.86,170.21,169.75,170.0,9190.0,169.3045,169.6533,169.1948,169.444,9190.0
2016-11-01 11:50:00,169.87,169.99,169.79,169.79,3400.0,169.3144,169.434,169.2347,169.2347,3400.0
2016-11-01 11:55:00,169.61,169.61,169.61,169.61,100.0,169.0553,169.0553,169.0553,169.0553,100.0
2016-11-01 12:00:00,169.6,169.74,169.51,169.68,35894.0,169.0453,169.1848,168.9556,169.125,35894.0
2016-11-01 12:05:00,169.68,169.7,169.51,169.53,5334.0,169.125,169.145,168.9556,168.9755,5334.0
2016-11-01 12:10:00,169.51,169.95,169.51,169.58,9488.0,168.9556,169.3942,168.9556,169.0254,9488.0
2016-11-01 12:15:00,169.52,169.66,169.31,169.34,10170.0,168.9656,169.1051,168.7563,168.7862,10170.0
2016-11-01 12:20:00,169.31,169.64,169.27,169.64,8576.0,168.7563,169.0852,168.7164,169.0852,8576.0
2016-11-01 12:25:00,169.64,169.74,169.54,169.61,1800.0,169.0852,169.1848,168.9855,169.0553,1800.0
2016-11-01 12:30:00,169.63,169.89,169.51,169.89,5739.0,169.0752,169.3344,168.9556,169.3344,5739.0
2016-11-01 12:35:00,169.71,169.71,169.51,169.55,2350.0,169.1549,169.1549,168.9556,168.9955,2350.0
2016-11-01 12:40:00,169.53,169.64,169.44,169.44,7900.0,168.9755,169.0852,168.8858,168.8858,7900.0
2016-11-01 12:45:00,169.52,169.76,169.2,169.33,4433.0,168.9656,169.2048,168.6466,168.7762,4433.0
2016-11-01 12:50:00,169.3,169.55,169.3,169.55,1648.0,168.7463,168.9955,168.7463,168.9955,1648.0
2016-11-01 12:55:00,169.53,169.53,169.51,169.51,200.0,168.9755,168.9755,168.9556,168.9556,200.0
2016-11-01 13:00:00,169.66,169.66,169.51,169.65,2600.0,169.1051,169.1051,168.9556,169.0951,2600.0
2016-11-01 13:05:00,169.53,169.72,169.5,169.71,8300.0,168.9755,169.1649,168.9456,169.1549,8300.0
2016-11-01 13:10:00,169.65,169.76,169.51,169.63,19254.0,169.0951,169.2048,168.9556,169.0752,19254.0
2016-11-01 13:15:00,169.63,169.8,169.5,169.55,28610.0,169.0752,169.2447,168.9456,168.9955,28610.0
2016-11-01 13:20:00,169.56,169.56,169.24,169.38,7927.0,169.0054,169.0054,168.6865,168.826,7927.0
2016-11-01 13:25:00,169.4,169.58,169.25,169.46,10456.0,168.846,169.0254,168.6964,168.9058,10456.0
2016-11-01 13:30:00,169.36,169.57,169.16,169.31,10117.0,168.8061,169.0154,168.6067,168.7563,10117.0
2016-11-01 13:35:00,169.28,169.47,169.24,169.3,17502.0,168.7264,168.9157,168.6865,168.7463,17502.0
2016-11-01 13:40:00,169.31,169.41,169.01,169.27,39434.0,168.7563,168.8559,168.4572,168.7164,39434.0
2016-11-01 13:45:00,169.26,169.41,169.01,169.4,15030.0,168.7064,168.8559,168.4572,168.846,15030.0
2016-11-01 13:50:00,169.3,169.42,169.3,169.34,2234.0,168.7463,168.8659,168.7463,168.7862,2234.0
2016-11-01 13:55:00,169.35,169.37,169.25,169.32,5616.0,168.7961,168.8161,168.6964,168.7662,5616.0
2016-11-01 14:00:00,169.44,169.52,169.24,169.4,28700.0,168.8858,168.9656,168.6865,168.846,28700.0
2016-11-01 14:05:00,169.3,169.41,169.15,169.37,6300.0,168.7463,168.8559,168.5968,168.8161,6300.0
2016-11-01 14:10:00,169.37,169.4,169.16,169.25,10606.0,168.8161,168.846,168.6067,168.6964,10606.0
2016-11-01 14:15:00,169.24,169.33,169.12,169.26,12100.0,168.6865,168.7762,168.5669,168.7064,12100.0
2016-11-01 14:20:00,169.32,169.32,168.76,168.9,24600.0,168.7662,168.7662,168.2081,168.3476,24600.0
2016-11-01 14:25:00,168.81,169.51,168.81,169.49,6600.0,168.2579,168.9556,168.2579,168.9357,6600.0
2016-11-01 14:30:00,169.35,169.35,169.05,169.28,4062.0,168.7961,168.7961,168.4971,168.7264,4062.0
2016-11-01 14:35:00,169.36,169.36,169.1,169.29,2750.0,168.8061,168.8061,168.5469,168.7363,2750.0
2016-11-01 14:40:00,169.13,169.95,169.1,169.95,7450.0,168.5768,169.3942,168.5469,169.3942,7450.0
2016-11-01 14:45:00,169.92,170.16,169.72,169.99,6804.0,169.3643,169.6035,169.1649,169.434,6804.0
2016-11-01 14:50:00,169.88,170.01,169.81,170.01,3200.0,169.3244,169.454,169.2546,169.454,3200.0
2016-11-01 14:55:00,169.89,170.16,169.86,170.0,4000.0,169.3344,169.6035,169.3045,169.444,4000.0
2016-11-01 15:00:00,169.97,170.05,169.89,169.97,3200.0,169.4141,169.4938,169.3344,169.4141,3200.0
2016-11-01 15:05:00,169.9,169.97,169.77,169.96,3501.0,169.3443,169.4141,169.2147,169.4041,3501.0
2016-11-01 15:10:00,169.88,169.98,169.87,169.98,2200.0,169.3244,169.4241,169.3144,169.4241,2200.0
2016-11-01 15:15:00,169.95,170.32,169.93,170.31,6662.0,169.3942,169.7629,169.3742,169.753,6662.0
2016-11-01 15:20:00,170.18,170.18,169.96,170.0,4000.0,169.6234,169.6234,169.4041,169.444,4000.0
2016-11-01 15:25:00,170.0,170.09,169.97,170.09,2741.0,169.444,169.5337,169.4141,169.5337,2741.0
2016-11-01 15:30:00,170.04,170.09,169.95,169.99,5571.0,169.4839,169.5337,169.3942,169.434,5571.0
2016-11-01 15:35:00,170.03,170.25,170.02,170.25,5200.0,169.4739,169.6932,169.4639,169.6932,5200.0
2016-11-01 15:40:00,170.25,170.25,169.98,170.05,8157.0,169.6932,169.6932,169.4241,169.4938,8157.0
2016-11-01 15:45:00,170.02,170.77,170.02,170.18,9743.0,169.4639,170.2115,169.4639,169.6234,9743.0
2016-11-01 15:50:00,170.11,170.39,170.02,170.03,25367.0,169.5536,169.8327,169.4639,169.4739,25367.0
2016-11-01 15:55:00,170.05,170.13,169.72,170.0,33963.0,169.4938,169.5736,169.1649,169.444,33963.0
2016-11-02 09:30:00,169.05,169.99,167.74,168.55,4476.0,168.4971,169.434,167.1914,167.9987,4476.0
2016-11-02 09:35:00,167.82,168.67,167.68,167.74,9400.0,167.2711,168.1183,167.1316,167.1914,9400.0
2016-11-02 09:40:00,167.73,168.92,167.73,168.53,3900.0,167.1814,168.3675,167.1814,167.9788,3900.0
2016-11-02 09:45:00,168.53,168.8,168.25,168.59,4854.0,167.9788,168.2479,167.6997,168.0386,4854.0
2016-11-02 09:50:00,168.41,168.47,168.07,168.2,2771.0,167.8592,167.919,167.5203,167.6499,2771.0
2016-11-02 09:55:00,168.2,168.36,168.16,168.36,3007.0,167.6499,167.8094,167.61,167.8094,3007.0
2016-11-02 10:00:00,168.27,168.27,167.78,167.79,5211.0,167.7197,167.7197,167.2313,167.2412,5211.0
2016-11-02 10:05:00,168.01,168.01,167.79,167.87,2300.0,167.4605,167.4605,167.2412,167.321,2300.0
2016-11-02 10:10:00,167.91,167.99,167.74,167.9,2160.0,167.3608,167.4406,167.1914,167.3509,2160.0
2016-11-02 10:15:00,167.81,168.11,167.64,167.85,8100.0,167.2612,167.5602,167.0917,167.301,8100.0
2016-11-02 10:20:00,167.72,167.94,167.71,167.8,3663.0,167.1715,167.3907,167.1615,167.2512,3663.0
2016-11-02 10:25:00,167.8,168.22,167.8,168.19,3100.0,167.2512,167.6698,167.2512,167.6399,3100.0
2016-11-02 10:30:00,167.94,168.08,167.82,167.83,40285.0,167.3907,167.5303,167.2711,167.2811,40285.0
2016-11-02 10:35:00,167.81,167.81,167.15,167.34,6571.0,167.2612,167.2612,166.6033,166.7927,6571.0
2016-11-02 10:40:00,167.33,167.68,167.23,167.43,2801.0,166.7827,167.1316,166.6831,166.8824,2801.0
2016-11-02 10:45:00,167.4,167.77,167.06,167.77,4300.0,166.8525,167.2213,166.5136,167.2213,4300.0
2016-11-02 10:50:00,167.44,167.67,167.38,167.67,3500.0,166.8924,167.1216,166.8326,167.1216,3500.0
2016-11-02 10:55:00,167.67,167.86,167.56,167.56,4100.0,167.1216,167.311,167.012,167.012,4100.0
2016-11-02 11:00:00,167.68,168.14,167.58,167.67,10721.0,167.1316,167.5901,167.0319,167.1216,10721.0
2016-11-02 11:05:00,167.75,167.99,167.7,167.92,3250.0,167.2014,167.4406,167.1515,167.3708,3250.0
2016-11-02 11:10:00,168.09,168.28,167.96,168.12,4400.0,167.5402,167.7296,167.4107,167.5701,4400.0
2016-11-02 11:15:00,168.12,168.4,168.08,168.27,1200.0,167.5701,167.8492,167.5303,167.7197,1200.0
2016-11-02 11:20:00,168.22,168.22,168.06,168.12,4300.0,167.6698,167.6698,167.5103,167.5701,4300.0
2016-11-02 11:25:00,168.15,168.24,168.14,168.22,1062.0,167.6,167.6898,167.5901,167.6698,1062.0
2016-11-02 11:30:00,168.16,168.16,167.81,167.94,5700.0,167.61,167.61,167.2612,167.3907,5700.0
2016-11-02 11:35:00,167.94,168.05,167.85,168.05,3000.0,167.3907,167.5004,167.301,167.5004,3000.0
2016-11-02 11:40:00,168.01,168.09,167.91,168.04,5224.0,167.4605,167.5402,167.3608,167.4904,5224.0
2016-11-02 11:45:00,167.96,168.11,167.95,168.11,1592.0,167.4107,167.5602,167.4007,167.5602,1592.0
2016-11-02 11:50:00,167.96,168.01,167.74,167.75,6407.0,167.4107,167.4605,167.1914,167.2014,6407.0
2016-11-02 11:55:00,167.74,167.93,167.48,167.64,3759.0,167.1914,167.3808,166.9322,167.0917,3759.0
2016-11-02 12:00:00,167.64,167.64,167.45,167.45,1700.0,167.0917,167.0917,166.9023,166.9023,1700.0
2016-11-02 12:05:00,167.41,167.58,167.24,167.58,4400.0,166.8625,167.0319,166.693,167.0319,4400.0
2016-11-02 12:10:00,167.58,167.58,167.39,167.5,3491.0,167.0319,167.0319,166.8425,166.9522,3491.0
2016-11-02 12:15:00,167.39,167.57,167.34,167.48,4362.0,166.8425,167.0219,166.7927,166.9322,4362.0
2016-11-02 12:20:00,167.47,167.55,167.25,167.25,3600.0,166.9223,167.002,166.703,166.703,3600.0
2016-11-02 12:25:00,167.29,167.4,167.26,167.29,2530.0,166.7429,166.8525,166.713,166.7429,2530.0
2016-11-02 12:30:00,167.25,167.25,167.0,167.09,3829.0,166.703,166.703,166.4538,166.5435,3829.0
2016-11-02 12:35:00,167.11,167.17,167.05,167.1,8615.0,166.5634,166.6233,166.5036,166.5535,8615.0
2016-11-02 12:40:00,167.09,167.29,167.07,167.11,10400.0,166.5435,166.7429,166.5236,166.5634,10400.0
2016-11-02 12:45:00,167.11,167.37,167.11,167.34,2846.0,166.5634,166.8226,166.5634,166.7927,2846.0
2016-11-02 12:50:00,167.34,167.46,167.18,167.24,4600.0,166.7927,166.9123,166.6332,166.693,4600.0
2016-11-02 12:55:00,167.44,167.44,167.2,167.29,6135.0,166.8924,166.8924,166.6532,166.7429,6135.0
2016-11-02 13:00:00,167.3,167.46,167.2,167.24,10650.0,166.7528,166.9123,166.6532,166.693,10650.0
2016-11-02 13:05:00,167.24,167.35,167.21,167.35,5146.0,166.693,166.8027,166.6631,166.8027,5146.0
2016-11-02 13:10:00,167.35,167.36,167.25,167.36,6969.0,166.8027,166.8126,166.703,166.8126,6969.0
2016-11-02 13:15:00,167.33,167.35,167.2,167.2,9652.0,166.7827,166.8027,166.6532,166.6532,9652.0
2016-11-02 13:20:00,167.2,167.35,167.2,167.35,7534.0,166.6532,166.8027,166.6532,166.8027,7534.0
2016-11-02 13:25:00,167.32,167.52,167.31,167.5,1300.0,166.7728,166.9721,166.7628,166.9522,1300.0
2016-11-02 13:30:00,167.41,167.57,167.41,167.56,6168.0,166.8625,167.0219,166.8625,167.012,6168.0
2016-11-02 13:35:00,167.58,167.58,167.46,167.49,6462.0,167.0319,167.0319,166.9123,166.9422,6462.0
2016-11-02 13:40:00,167.52,167.63,167.48,167.63,2250.0,166.9721,167.0817,166.9322,167.0817,2250.0
2016-11-02 13:45:00,167.62,167.66,167.54,167.6,3023.0,167.0718,167.1116,166.992,167.0518,3023.0
2016-11-02 13:50:00,167.59,167.62,167.5,167.52,3025.0,167.0419,167.0718,166.9522,166.9721,3025.0
2016-11-02 13:55:00,167.5,167.66,167.39,167.39,6612.0,166.9522,167.1116,166.8425,166.8425,6612.0
2016-11-02 14:00:00,167.41,167.42,166.91,167.19,8850.0,166.8625,166.8724,166.3641,166.6432,8850.0
2016-11-02 14:05:00,167.11,167.11,166.16,166.16,4200.0,166.5634,166.5634,165.6166,165.6166,4200.0
2016-11-02 14:10:00,166.31,166.66,166.25,166.66,9473.0,165.7661,166.1149,165.7063,166.1149,9473.0
2016-11-02 14:15:00,166.5,166.86,166.47,166.82,6111.0,165.9554,166.3143,165.9255,166.2744,6111.0
2016-11-02 14:20:00,166.82,166.99,166.69,166.99,4130.0,166.2744,166.4438,166.1448,166.4438,4130.0
2016-11-02 14:25:00,167.08,167.21,166.94,167.1,5100.0,166.5335,166.6631,166.394,166.5535,5100.0
2016-11-02 14:30:00,167.21,167.4,167.08,167.18,5400.0,166.6631,166.8525,166.5335,166.6332,5400.0
2016-11-02 14:35:00,167.27,167.73,167.24,167.4,8598.0,166.7229,167.1814,166.693,166.8525,8598.0
2016-11-02 14:40:00,167.36,167.36,167.09,167.09,1300.0,166.8126,166.8126,166.5435,166.5435,1300.0
2016-11-02 14:45:00,167.05,167.3,166.98,167.03,6128.0,166.5036,166.7528,166.4339,166.4837,6128.0
2016-11-02 14:50:00,167.14,167.26,166.86,166.86,4025.0,166.5934,166.713,166.3143,166.3143,4025.0
2016-11-02 14:55:00,166.91,167.25,166.91,167.25,5600.0,166.3641,166.703,166.3641,166.703,5600.0
2016-11-02 15:00:00,167.25,167.54,167.05,167.51,5404.0,166.703,166.992,166.5036,166.9621,5404.0
2016-11-02 15:05:00,167.67,167.67,167.31,167.45,3041.0,167.1216,167.1216,166.7628,166.9023,3041.0
2016-11-02 15:10:00,167.56,167.56,167.37,167.42,2045.0,167.012,167.012,166.8226,166.8724,2045.0
2016-11-02 15:15:00,167.45,167.45,167.22,167.37,6057.0,166.9023,166.9023,166.6731,166.8226,6057.0
2016-11-02 15:20:00,167.42,167.48,167.27,167.48,2467.0,166.8724,166.9322,166.7229,166.9322,2467.0
2016-11-02 15:25:00,167.5,167.69,167.42,167.69,2713.0,166.9522,167.1416,166.8724,167.1416,2713.0
2016-11-02 15:30:00,167.59,167.64,167.41,167.52,3706.0,167.0419,167.0917,166.8625,166.9721,3706.0
2016-11-02 15:35:00,167.47,167.52,167.22,167.23,3912.0,166.9223,166.9721,166.6731,166.6831,3912.0
2016-11-02 15:40:00,167.29,167.36,166.66,166.86,8568.0,166.7429,166.8126,166.1149,166.3143,8568.0
2016-11-02 15:45:00,166.85,166.86,166.44,166.69,6200.0,166.3043,166.3143,165.8956,166.1448,6200.0
2016-11-02 15:50:00,166.83,166.9,166.58,166.59,10679.0,166.2844,166.3541,166.0352,166.0451,10679.0
2016-11-02 15:55:00,166.53,166.66,166.31,166.51,21527.0,165.9853,166.1149,165.7661,165.9654,21527.0
2016-11-03 09:30:00,167.15,167.18,166.63,166.97,3028.0,166.6033,166.6332,166.085,166.4239,3028.0
2016-11-03 09:35:00,166.94,167.57,166.91,167.57,4419.0,166.394,167.0219,166.3641,167.0219,4419.0
2016-11-03 09:40:00,167.65,168.4,167.65,168.4,4400.0,167.1017,167.8492,167.1017,167.8492,4400.0
2016-11-03 09:45:00,168.08,168.08,166.73,166.91,8683.0,167.5303,167.5303,166.1847,166.3641,8683.0
2016-11-03 09:50:00,167.22,167.22,165.89,165.89,13287.0,166.6731,166.6731,165.3474,165.3474,13287.0
2016-11-03 09:55:00,166.2,167.09,166.2,166.27,6400.0,165.6564,166.5435,165.6564,165.7262,6400.0
2016-11-03 10:00:00,166.43,166.73,166.42,166.44,1100.0,165.8857,166.1847,165.8757,165.8956,1100.0
2016-11-03 10:05:00,166.17,166.21,165.85,165.88,12223.0,165.6265,165.6664,165.3076,165.3375,12223.0
2016-11-03 10:10:00,165.8,165.96,165.33,165.48,27655.0,165.2577,165.4172,164.7893,164.9388,27655.0
2016-11-03 10:15:00,165.47,165.78,164.67,165.78,23414.0,164.9288,165.2378,164.1314,165.2378,23414.0
2016-11-03 10:20:00,165.69,166.33,165.69,165.98,4700.0,165.1481,165.786,165.1481,165.4371,4700.0
2016-11-03 10:25:00,166.03,166.3,165.98,166.14,4400.0,165.487,165.7561,165.4371,165.5966,4400.0
2016-11-03 10:30:00,166.08,166.76,165.98,166.44,8950.0,165.5368,166.2146,165.4371,165.8956,8950.0
2016-11-03 10:35:00,166.48,166.97,166.36,166.68,15639.0,165.9355,166.4239,165.8159,166.1349,15639.0
2016-11-03 10:40:00,166.65,166.98,166.23,166.3,12956.0,166.105,166.4339,165.6863,165.7561,12956.0
2016-11-03 10:45:00,166.3,166.4,166.15,166.35,3900.0,165.7561,165.8558,165.6066,165.8059,3900.0
2016-11-03 10:50:00,166.34,166.48,166.29,166.36,3096.0,165.796,165.9355,165.7461,165.8159,3096.0
2016-11-03 10:55:00,166.27,166.85,166.26,166.68,8505.0,165.7262,166.3043,165.7162,166.1349,8505.0
2016-11-03 11:00:00,166.65,166.99,166.64,166.99,3400.0,166.105,166.4438,166.095,166.4438,3400.0
2016-11-03 11:05:00,167.06,167.32,167.05,167.22,3350.0,166.5136,166.7728,166.5036,166.6731,3350.0
2016-11-03 11:10:00,167.11,167.11,166.9,166.98,1680.0,166.5634,166.5634,166.3541,166.4339,1680.0
2016-11-03 11:15:00,167.05,167.05,166.69,166.69,2900.0,166.5036,166.5036,166.1448,166.1448,2900.0
2016-11-03 11:20:00,166.76,167.01,166.76,166.78,3961.0,166.2146,166.4638,166.2146,166.2345,3961.0
2016-11-03 11:25:00,166.82,167.23,166.81,167.23,4110.0,166.2744,166.6831,166.2644,166.6831,4110.0
2016-11-03 11:30:00,167.15,167.35,167.11,167.35,3646.0,166.6033,166.8027,166.5634,166.8027,3646.0
2016-11-03 11:35:00,167.28,167.56,167.14,167.31,5070.0,166.7329,167.012,166.5934,166.7628,5070.0
2016-11-03 11:40:00,167.35,167.38,166.95,166.95,1603.0,166.8027,166.8326,166.404,166.404,1603.0
2016-11-03 11:45:00,167.02,167.17,166.98,167.05,2900.0,166.4737,166.6233,166.4339,166.5036,2900.0
2016-11-03 11:50:00,167.01,167.1,166.83,166.85,3201.0,166.4638,166.5535,166.2844,166.3043,3201.0
2016-11-03 11:55:00,166.81,167.01,166.78,166.87,2803.0,166.2644,166.4638,166.2345,166.3242,2803.0
2016-11-03 12:00:00,166.88,166.93,166.65,166.65,5600.0,166.3342,166.384,166.105,166.105,5600.0
2016-11-03 12:05:00,166.69,166.84,166.65,166.8,6800.0,166.1448,166.2943,166.105,166.2545,6800.0
2016-11-03 12:10:00,166.81,166.91,166.72,166.83,8644.0,166.2644,166.3641,166.1747,166.2844,8644.0
2016-11-03 12:15:00,166.76,166.92,166.7,166.82,6655.0,166.2146,166.3741,166.1548,166.2744,6655.0
2016-11-03 12:20:00,166.78,166.95,166.73,166.85,3550.0,166.2345,166.404,166.1847,166.3043,3550.0
2016-11-03 12:25:00,166.9,166.9,166.85,166.9,1000.0,166.3541,166.3541,166.3043,166.3541,1000.0
2016-11-03 12:30:00,166.86,166.94,166.8,166.94,2700.0,166.3143,166.394,166.2545,166.394,2700.0
2016-11-03 12:35:00,166.9,167.04,166.83,166.93,7418.0,166.3541,166.4937,166.2844,166.384,7418.0
2016-11-03 12:40:00,166.98,167.09,166.84,166.85,4150.0,166.4339,166.5435,166.2943,166.3043,4150.0
2016-11-03 12:45:00,166.89,167.01,166.89,167.01,1400.0,166.3442,166.4638,166.3442,166.4638,1400.0
2016-11-03 12:50:00,167.0,167.08,166.86,167.0,4801.0,166.4538,166.5335,166.3143,166.4538,4801.0
2016-11-03 12:55:00,166.97,167.12,166.97,167.12,1100.0,166.4239,166.5734,166.4239,166.5734,1100.0
2016-11-03 13:00:00,167.11,167.11,166.95,166.95,2400.0,166.5634,166.5634,166.404,166.404,2400.0
2016-11-03 13:05:00,166.95,166.95,166.8,166.8,4800.0,166.404,166.404,166.2545,166.2545,4800.0
2016-11-03 13:10:00,166.9,166.95,166.8,166.81,7156.0,166.3541,166.404,166.2545,166.2644,7156.0
2016-11-03 13:15:00,166.82,166.82,166.6,166.62,8811.0,166.2744,166.2744,166.0551,166.0751,8811.0
2016-11-03 13:20:00,166.63,167.08,166.61,167.08,15442.0,166.085,166.5335,166.0651,166.5335,15442.0
2016-11-03 13:25:00,167.0,167.29,166.9,167.15,3700.0,166.4538,166.7429,166.3541,166.6033,3700.0
2016-11-03 13:30:00,167.16,167.24,167.0,167.24,6670.0,166.6133,166.693,166.4538,166.693,6670.0
2016-11-03 13:35:00,167.13,167.48,166.99,167.44,6104.0,166.5834,166.9322,166.4438,166.8924,6104.0
2016-11-03 13:40:00,167.37,167.69,167.37,167.47,8342.0,166.8226,167.1416,166.8226,166.9223,8342.0
2016-11-03 13:45:00,167.4,167.55,167.37,167.4,5350.0,166.8525,167.002,166.8226,166.8525,5350.0
2016-11-03 13:50:00,167.46,167.52,167.34,167.52,14950.0,166.9123,166.9721,166.7927,166.9721,14950.0
2016-11-03 13:55:00,167.44,167.46,167.34,167.42,6420.0,166.8924,166.9123,166.7927,166.8724,6420.0
2016-11-03 14:00:00,167.45,167.6,167.43,167.52,6500.0,166.9023,167.0518,166.8824,166.9721,6500.0
2016-11-03 14:05:00,167.38,167.63,167.38,167.57,5866.0,166.8326,167.0817,166.8326,167.0219,5866.0
2016-11-03 14:10:00,167.59,167.88,167.59,167.85,2450.0,167.0419,167.3309,167.0419,167.301,2450.0
2016-11-03 14:15:00,167.79,167.86,167.62,167.62,7998.0,167.2412,167.311,167.0718,167.0718,7998.0
2016-11-03 14:20:00,167.51,167.75,167.5,167.71,3500.0,166.9621,167.2014,166.9522,167.1615,3500.0
2016-11-03 14:25:00,167.64,167.74,167.52,167.74,4655.0,167.0917,167.1914,166.9721,167.1914,4655.0
2016-11-03 14:30:00,167.74,167.84,167.49,167.58,8600.0,167.1914,167.2911,166.9422,167.0319,8600.0
2016-11-03 14:35:00,167.65,167.8,167.4,167.4,5100.0,167.1017,167.2512,166.8525,166.8525,5100.0
2016-11-03 14:40:00,167.17,167.53,167.17,167.37,10070.0,166.6233,166.9821,166.6233,166.8226,10070.0
2016-11-03 14:45:00,167.34,167.57,167.3,167.55,3110.0,166.7927,167.0219,166.7528,167.002,3110.0
2016-11-03 14:50:00,167.66,167.68,167.64,167.64,1300.0,167.1116,167.1316,167.0917,167.0917,1300.0
2016-11-03 14:55:00,167.65,167.74,167.38,167.5,6404.0,167.1017,167.1914,166.8326,166.9522,6404.0
2016-11-03 15:00:00,167.47,167.64,167.4,167.64,5200.0,166.9223,167.0917,166.8525,167.0917,5200.0
2016-11-03 15:05:00,167.65,167.69,167.21,167.21,12550.0,167.1017,167.1416,166.6631,166.6631,12550.0
2016-11-03 15:10:00,167.1,167.17,166.3,166.48,21743.0,166.5535,166.6233,165.7561,165.9355,21743.0
2016-11-03 15:15:00,166.46,166.69,166.1,166.11,6955.0,165.9156,166.1448,165.5568,165.5667,6955.0
2016-11-03 15:20:00,166.22,166.39,166.11,166.26,15307.0,165.6764,165.8458,165.5667,165.7162,15307.0
2016-11-03 15:25:00,166.26,166.33,165.74,165.77,11453.0,165.7162,165.786,165.1979,165.2278,11453.0
2016-11-03 15:30:00,165.87,166.09,165.76,166.02,18037.0,165.3275,165.5468,165.2179,165.477,18037.0
2016-11-03 15:35:00,166.0,166.02,165.25,165.28,8390.0,165.4571,165.477,164.7095,164.7394,8390.0
2016-11-03 15:40:00,165.39,165.68,165.31,165.62,18862.0,164.8491,165.1381,164.7693,165.0783,18862.0
2016-11-03 15:45:00,165.65,165.78,165.02,165.05,12278.0,165.1082,165.2378,164.4803,164.5102,12278.0
2016-11-03 15:50:00,165.09,165.21,164.96,165.06,20152.0,164.5501,164.6697,164.4205,164.5202,20152.0
2016-11-03 15:55:00,165.14,165.88,165.1,165.88,31777.0,164.5999,165.3375,164.56,165.3375,31777.0
2016-11-04 09:30:00,172.0,172.0,167.13,168.38,17783.0,171.4375,171.4375,166.5834,167.8293,17783.0
2016-11-04 09:35:00,167.97,169.22,167.91,168.43,11663.0,167.4206,168.6665,167.3608,167.8791,11663.0
2016-11-04 09:40:00,168.14,171.38,167.17,171.01,37984.0,167.5901,170.8195,166.6233,170.4507,37984.0
2016-11-04 09:45:00,170.42,170.93,168.93,169.37,6994.0,169.8626,170.371,168.3775,168.8161,6994.0
2016-11-04 09:50:00,169.27,170.71,168.66,169.04,14057.0,168.7164,170.1517,168.1084,168.4871,14057.0
2016-11-04 09:55:00,169.04,170.0,168.98,169.92,3050.0,168.4871,169.444,168.4273,169.3643,3050.0
2016-11-04 10:00:00,169.9,171.59,169.84,170.86,15130.0,169.3443,171.0288,169.2845,170.3012,15130.0
2016-11-04 10:05:00,170.67,171.46,169.25,169.25,8220.0,170.1118,170.8992,168.6964,168.6964,8220.0
2016-11-04 10:10:00,169.32,169.76,169.15,169.64,8795.0,168.7662,169.2048,168.5968,169.0852,8795.0
2016-11-04 10:15:00,169.4,170.08,169.39,169.98,5516.0,168.846,169.5237,168.836,169.4241,5516.0
2016-11-04 10:20:00,170.04,170.06,168.8,168.86,9900.0,169.4839,169.5038,168.2479,168.3077,9900.0
2016-11-04 10:25:00,168.91,169.6,168.8,169.41,9517.0,168.3576,169.0453,168.2479,168.8559,9517.0
2016-11-04 10:30:00,169.66,170.68,169.1,170.52,36732.0,169.1051,170.1218,168.5469,169.9623,36732.0
2016-11-04 10:35:00,170.66,171.77,169.51,170.0,38710.0,170.1018,171.2082,168.9556,169.444,38710.0
2016-11-04 10:40:00,170.01,170.29,169.58,170.11,8995.0,169.454,169.733,169.0254,169.5536,8995.0
2016-11-04 10:45:00,170.0,170.32,169.2,169.91,58577.0,169.444,169.7629,168.6466,169.3543,58577.0
2016-11-04 10:50:00,169.53,169.77,169.15,169.77,18774.0,168.9755,169.2147,168.5968,169.2147,18774.0
2016-11-04 10:55:00,169.72,169.75,169.01,169.33,16864.0,169.1649,169.1948,168.4572,168.7762,16864.0
2016-11-04 11:00:00,169.34,171.6,169.34,171.38,11400.0,168.7862,171.0388,168.7862,170.8195,11400.0
2016-11-04 11:05:00,171.33,171.34,170.58,170.91,10016.0,170.7696,170.7796,170.0221,170.351,10016.0
2016-11-04 11:10:00,170.72,171.29,169.44,170.98,41080.0,170.1616,170.7298,168.8858,170.4208,41080.0
2016-11-04 11:15:00,170.7,170.94,169.89,170.0,24882.0,170.1417,170.3809,169.3344,169.444,24882.0
2016-11-04 11:20:00,170.16,170.16,168.92,169.12,9109.0,169.6035,169.6035,168.3675,168.5669,9109.0
2016-11-04 11:25:00,168.98,169.2,168.78,168.79,3573.0,168.4273,168.6466,168.228,168.238,3573.0
2016-11-04 11:30:00,168.88,168.89,167.27,167.52,12109.0,168.3277,168.3376,166.7229,166.9721,12109.0
2016-11-04 11:35:00,167.8,168.94,167.52,168.44,11102.0,167.2512,168.3875,166.9721,167.8891,11102.0
2016-11-04 11:40:00,168.34,170.64,168.32,169.67,23306.0,167.7894,170.0819,167.7695,169.1151,23306.0
2016-11-04 11:45:00,169.85,169.85,168.82,168.84,5595.0,169.2945,169.2945,168.2679,168.2878,5595.0
2016-11-04 11:50:00,168.59,168.66,167.58,167.65,7111.0,168.0386,168.1084,167.0319,167.1017,7111.0
2016-11-04 11:55:00,167.85,168.68,167.63,168.58,13245.0,167.301,168.1283,167.0817,168.0286,13245.0
2016-11-04 12:00:00,169.08,169.61,168.29,169.0,14710.0,168.527,169.0553,167.7396,168.4473,14710.0
2016-11-04 12:05:00,169.0,169.76,168.79,169.45,13862.0,168.4473,169.2048,168.238,168.8958,13862.0
2016-11-04 12:10:00,169.3,169.99,169.19,169.99,17692.0,168.7463,169.434,168.6366,169.434,17692.0
2016-11-04 12:15:00,169.89,170.0,169.33,169.65,17463.0,169.3344,169.444,168.7762,169.0951,17463.0
2016-11-04 12:20:00,169.56,170.68,169.43,170.68,9999.0,169.0054,170.1218,168.8759,170.1218,9999.0
2016-11-04 12:25:00,170.56,171.29,170.56,171.01,4982.0,170.0022,170.7298,170.0022,170.4507,4982.0
2016-11-04 12:30:00,171.28,171.7,170.56,170.57,10370.0,170.7198,171.1384,170.0022,170.0121,10370.0
2016-11-04 12:35:00,170.78,171.12,170.31,171.12,7025.0,170.2214,170.5603,169.753,170.5603,7025.0
2016-11-04 12:40:00,171.25,172.0,171.24,171.79,17774.0,170.6899,171.4375,170.6799,171.2281,17774.0
2016-11-04 12:45:00,171.68,171.68,171.0,171.52,12698.0,171.1185,171.1185,170.4407,170.959,12698.0
2016-11-04 12:50:00,171.56,172.06,171.33,171.73,21772.0,170.9989,171.4973,170.7696,171.1683,21772.0
2016-11-04 12:55:00,171.66,171.91,171.24,171.81,14400.0,171.0986,171.3477,170.6799,171.2481,14400.0
2016-11-04 13:00:00,171.97,172.0,171.76,171.92,8750.0,171.4076,171.4375,171.1982,171.3577,8750.0
2016-11-04 13:05:00,171.9,171.93,171.43,171.62,5415.0,171.3378,171.3677,170.8693,171.0587,5415.0
2016-11-04 13:10:00,171.66,171.89,171.66,171.89,2260.0,171.0986,171.3278,171.0986,171.3278,2260.0
2016-11-04 13:15:00,171.99,172.0,171.8,171.86,10900.0,171.4275,171.4375,171.2381,171.2979,10900.0
2016-11-04 13:20:00,171.84,171.84,171.37,171.6,9150.0,171.278,171.278,170.8095,171.0388,9150.0
2016-11-04 13:25:00,171.5,171.64,171.5,171.64,2217.0,170.9391,171.0786,170.9391,171.0786,2217.0
2016-11-04 13:30:00,171.69,171.93,171.39,171.53,8398.0,171.1285,171.3677,170.8295,170.969,8398.0
2016-11-04 13:35:00,171.52,171.59,171.08,171.08,5960.0,170.959,171.0288,170.5205,170.5205,5960.0
2016-11-04 13:40:00,171.25,171.26,169.98,169.99,17150.0,170.6899,170.6999,169.4241,169.434,17150.0
2016-11-04 13:45:00,170.09,170.63,169.85,170.58,9029.0,169.5337,170.0719,169.2945,170.0221,9029.0
2016-11-04 13:50:00,170.68,170.7,169.35,169.35,18301.0,170.1218,170.1417,168.7961,168.7961,18301.0
2016-11-04 13:55:00,169.67,169.67,169.39,169.62,2934.0,169.1151,169.1151,168.836,169.0652,2934.0
2016-11-04 14:00:00,169.65,169.78,169.21,169.21,4603.0,169.0951,169.2247,168.6566,168.6566,4603.0
2016-11-04 14:05:00,169.24,169.72,168.72,169.11,10900.0,168.6865,169.1649,168.1682,168.5569,10900.0
2016-11-04 14:10:00,168.8,169.46,168.74,168.74,10955.0,168.2479,168.9058,168.1881,168.1881,10955.0
2016-11-04 14:15:00,168.74,168.99,168.49,168.72,4884.0,168.1881,168.4373,167.9389,168.1682,4884.0
2016-11-04 14:20:00,168.87,169.19,168.87,169.02,11688.0,168.3177,168.6366,168.3177,168.4672,11688.0
2016-11-04 14:25:00,168.97,169.05,167.77,167.78,12203.0,168.4174,168.4971,167.2213,167.2313,12203.0
2016-11-04 14:30:00,167.74,169.16,167.73,168.09,8854.0,167.1914,168.6067,167.1814,167.5402,8854.0
2016-11-04 14:35:00,168.07,168.21,168.05,168.19,4000.0,167.5203,167.6599,167.5004,167.6399,4000.0
2016-11-04 14:40:00,168.05,168.26,167.65,167.88,11389.0,167.5004,167.7097,167.1017,167.3309,11389.0
2016-11-04 14:45:00,167.89,168.39,167.89,168.0,5416.0,167.3409,167.8393,167.3409,167.4505,5416.0
2016-11-04 14:50:00,167.89,168.59,167.6,167.95,11439.0,167.3409,168.0386,167.0518,167.4007,11439.0
2016-11-04 14:55:00,167.99,168.11,167.33,167.63,11562.0,167.4406,167.5602,166.7827,167.0817,11562.0
2016-11-04 15:00:00,167.64,167.78,167.04,167.04,14502.0,167.0917,167.2313,166.4937,166.4937,14502.0
2016-11-04 15:05:00,166.84,166.94,166.4,166.57,13278.0,166.2943,166.394,165.8558,166.0252,13278.0
2016-11-04 15:10:00,166.83,166.89,166.41,166.57,25274.0,166.2844,166.3442,165.8657,166.0252,25274.0
2016-11-04 15:15:00,166.45,167.2,166.08,167.05,25493.0,165.9056,166.6532,165.5368,166.5036,25493.0
2016-11-04 15:20:00,167.51,167.72,166.97,167.4,20949.0,166.9621,167.1715,166.4239,166.8525,20949.0
2016-11-04 15:25:00,167.42,167.42,166.91,167.0,10512.0,166.8724,166.8724,166.3641,166.4538,10512.0
2016-11-04 15:30:00,167.0,167.33,166.81,166.87,10150.0,166.4538,166.7827,166.2644,166.3242,10150.0
2016-11-04 15:35:00,166.97,167.36,166.76,167.24,11371.0,166.4239,166.8126,166.2146,166.693,11371.0
2016-11-04 15:40:00,167.46,167.53,167.0,167.19,12016.0,166.9123,166.9821,166.4538,166.6432,12016.0
2016-11-04 15:45:00,167.15,167.46,166.62,166.69,18192.0,166.6033,166.9123,166.0751,166.1448,18192.0
2016-11-04 15:50:00,166.84,167.43,166.64,167.43,16300.0,166.2943,166.8824,166.095,166.8824,16300.0
2016-11-04 15:55:00,167.32,167.42,166.75,166.92,26903.0,166.7728,166.8724,166.2046,166.3741,26903.0
2016-11-07 09:30:00,170.21,170.54,168.61,169.5,4033.0,169.6533,169.9822,168.0585,168.9456,4033.0
2016-11-07 09:35:00,168.88,170.04,168.88,169.06,8400.0,168.3277,169.4839,168.3277,168.5071,8400.0
2016-11-07 09:40:00,169.35,169.51,168.87,169.27,3200.0,168.7961,168.9556,168.3177,168.7164,3200.0
2016-11-07 09:45:00,169.11,169.81,169.01,169.32,9470.0,168.5569,169.2546,168.4572,168.7662,9470.0
2016-11-07 09:50:00,169.61,169.85,168.83,168.84,4500.0,169.0553,169.2945,168.2778,168.2878,4500.0
2016-11-07 09:55:00,168.87,168.87,168.34,168.41,3000.0,168.3177,168.3177,167.7894,167.8592,3000.0
2016-11-07 10:00:00,168.62,168.78,168.4,168.4,8182.0,168.0685,168.228,167.8492,167.8492,8182.0
2016-11-07 10:05:00,168.58,168.58,168.3,168.3,4006.0,168.0286,168.0286,167.7496,167.7496,4006.0
2016-11-07 10:10:00,168.2,168.2,167.9,168.09,600.0,167.6499,167.6499,167.3509,167.5402,600.0
2016-11-07 10:15:00,168.11,168.43,167.97,168.11,7400.0,167.5602,167.8791,167.4206,167.5602,7400.0
2016-11-07 10:20:00,168.17,168.48,168.0,168.0,4500.0,167.62,167.929,167.4505,167.4505,4500.0
2016-11-07 10:25:00,168.11,168.32,168.0,168.25,3700.0,167.5602,167.7695,167.4505,167.6997,3700.0
2016-11-07 10:30:00,168.19,168.51,168.02,168.51,6400.0,167.6399,167.9589,167.4705,167.9589,6400.0
2016-11-07 10:35:00,168.65,169.19,168.65,169.19,1795.0,168.0984,168.6366,168.0984,168.6366,1795.0
2016-11-07 10:40:00,169.14,169.17,168.75,168.75,6720.0,168.5868,168.6167,168.1981,168.1981,6720.0
2016-11-07 10:45:00,168.86,169.07,168.8,169.07,1200.0,168.3077,168.517,168.2479,168.517,1200.0
2016-11-07 10:50:00,169.08,169.34,169.01,169.05,4500.0,168.527,168.7862,168.4572,168.4971,4500.0
2016-11-07 10:55:00,169.23,169.55,169.15,169.55,4192.0,168.6765,168.9955,168.5968,168.9955,4192.0
2016-11-07 11:00:00,169.54,169.74,169.31,169.39,11797.0,168.9855,169.1848,168.7563,168.836,11797.0
2016-11-07 11:05:00,169.26,169.35,169.06,169.06,4610.0,168.7064,168.7961,168.5071,168.5071,4610.0
2016-11-07 11:10:00,169.2,169.57,169.2,169.53,10323.0,168.6466,169.0154,168.6466,168.9755,10323.0
2016-11-07 11:15:00,169.58,169.63,169.4,169.49,11754.0,169.0254,169.0752,168.846,168.9357,11754.0
2016-11-07 11:20:00,169.59,169.62,169.37,169.37,2016.0,169.0353,169.0652,168.8161,168.8161,2016.0
2016-11-07 11:25:00,169.31,169.51,169.19,169.25,3000.0,168.7563,168.9556,168.6366,168.6964,3000.0
2016-11-07 11:30:00,169.09,169.35,169.07,169.09,7400.0,168.537,168.7961,168.517,168.537,7400.0
2016-11-07 11:35:00,169.1,169.35,169.08,169.28,11904.0,168.5469,168.7961,168.527,168.7264,11904.0
2016-11-07 11:40:00,169.23,169.35,169.2,169.35,2102.0,168.6765,168.7961,168.6466,168.7961,2102.0
2016-11-07 11:45:00,169.34,169.35,168.74,168.83,10698.0,168.7862,168.7961,168.1881,168.2778,10698.0
2016-11-07 11:50:00,168.84,168.9,168.56,168.7,10997.0,168.2878,168.3476,168.0087,168.1482,10997.0
2016-11-07 11:55:00,168.74,168.92,168.74,168.92,1241.0,168.1881,168.3675,168.1881,168.3675,1241.0
2016-11-07 12:00:00,169.04,169.35,169.02,169.18,5400.0,168.4871,168.7961,168.4672,168.6267,5400.0
2016-11-07 12:05:00,169.27,169.35,169.27,169.29,700.0,168.7164,168.7961,168.7164,168.7363,700.0
2016-11-07 12:10:00,169.35,169.35,169.15,169.15,7300.0,168.7961,168.7961,168.5968,168.5968,7300.0
2016-11-07 12:15:00,169.22,169.23,169.04,169.18,8955.0,168.6665,168.6765,168.4871,168.6267,8955.0
2016-11-07 12:20:00,169.21,169.35,169.1,169.14,6598.0,168.6566,168.7961,168.5469,168.5868,6598.0
2016-11-07 12:25:00,169.21,169.35,169.15,169.34,14566.0,168.6566,168.7961,168.5968,168.7862,14566.0
2016-11-07 12:30:00,169.35,169.6,169.31,169.55,10926.0,168.7961,169.0453,168.7563,168.9955,10926.0
2016-11-07 12:35:00,169.44,169.8,169.44,169.71,5846.0,168.8858,169.2447,168.8858,169.1549,5846.0
2016-11-07 12:40:00,169.7,169.88,169.7,169.88,700.0,169.145,169.3244,169.145,169.3244,700.0
2016-11-07 12:45:00,169.86,170.14,169.86,170.14,1369.0,169.3045,169.5835,169.3045,169.5835,1369.0
2016-11-07 12:50:00,170.14,170.27,170.11,170.21,3695.0,169.5835,169.7131,169.5536,169.6533,3695.0
2016-11-07 12:55:00,170.31,170.5,170.31,170.35,765.0,169.753,169.9424,169.753,169.7929,765.0
2016-11-07 13:00:00,170.49,170.88,170.49,170.58,5445.0,169.9324,170.3211,169.9324,170.0221,5445.0
2016-11-07 13:05:00,170.49,170.64,170.46,170.64,1300.0,169.9324,170.0819,169.9025,170.0819,1300.0
2016-11-07 13:10:00,170.76,170.76,170.56,170.56,200.0,170.2015,170.2015,170.0022,170.0022,200.0
2016-11-07 13:15:00,170.56,170.71,170.43,170.45,8398.0,170.0022,170.1517,169.8726,169.8925,8398.0
2016-11-07 13:20:00,170.41,170.44,170.23,170.25,1200.0,169.8527,169.8826,169.6732,169.6932,1200.0
2016-11-07 13:25:00,170.28,170.29,169.9,169.93,5200.0,169.7231,169.733,169.3443,169.3742,5200.0
2016-11-07 13:30:00,169.97,170.1,169.9,169.91,1500.0,169.4141,169.5437,169.3443,169.3543,1500.0
2016-11-07 13:35:00,170.04,170.04,169.7,169.72,6782.0,169.4839,169.4839,169.145,169.1649,6782.0
2016-11-07 13:40:00,169.72,169.77,169.56,169.75,2930.0,169.1649,169.2147,169.0054,169.1948,2930.0
2016-11-07 13:45:00,169.76,169.76,169.63,169.68,1600.0,169.2048,169.2048,169.0752,169.125,1600.0
2016-11-07 13:50:00,169.69,169.75,169.3,169.4,3967.0,169.135,169.1948,168.7463,168.846,3967.0
2016-11-07 13:55:00,169.38,169.45,169.34,169.45,900.0,168.826,168.8958,168.7862,168.8958,900.0
2016-11-07 14:00:00,169.38,169.63,169.38,169.46,3600.0,168.826,169.0752,168.826,168.9058,3600.0
2016-11-07 14:05:00,169.59,169.61,169.39,169.61,5886.0,169.0353,169.0553,168.836,169.0553,5886.0
2016-11-07 14:10:00,169.64,169.64,169.57,169.64,300.0,169.0852,169.0852,169.0154,169.0852,300.0
2016-11-07 14:15:00,169.66,169.97,169.65,169.83,2300.0,169.1051,169.4141,169.0951,169.2746,2300.0
2016-11-07 14:20:00,169.77,170.04,169.72,169.75,4200.0,169.2147,169.4839,169.1649,169.1948,4200.0
2016-11-07 14:25:00,169.75,169.75,169.75,169.75,0.0,169.1948,169.1948,169.1948,169.1948,0.0
2016-11-07 14:30:00,169.81,169.94,169.55,169.55,4352.0,169.2546,169.3842,168.9955,168.9955,4352.0
2016-11-07 14:35:00,169.44,169.68,169.44,169.59,1400.0,168.8858,169.125,168.8858,169.0353,1400.0
2016-11-07 14:40:00,169.63,169.63,169.26,169.5,2487.0,169.0752,169.0752,168.7064,168.9456,2487.0
2016-11-07 14:45:00,169.49,169.6,168.81,169.16,12599.0,168.9357,169.0453,168.2579,168.6067,12599.0
2016-11-07 14:50:00,169.31,169.44,169.22,169.35,2912.0,168.7563,168.8858,168.6665,168.7961,2912.0
2016-11-07 14:55:00,169.27,169.33,169.1,169.21,3500.0,168.7164,168.7762,168.5469,168.6566,3500.0
2016-11-07 15:00:00,169.25,169.28,169.04,169.26,4100.0,168.6964,168.7264,168.4871,168.7064,4100.0
2016-11-07 15:05:00,169.16,169.26,169.14,169.25,1300.0,168.6067,168.7064,168.5868,168.6964,1300.0
2016-11-07 15:10:00,169.2,169.32,169.14,169.14,1900.0,168.6466,168.7662,168.5868,168.5868,1900.0
2016-11-07 15:15:00,169.12,169.33,169.04,169.11,8505.0,168.5669,168.7762,168.4871,168.5569,8505.0
2016-11-07 15:20:00,169.2,169.25,169.04,169.1,4300.0,168.6466,168.6964,168.4871,168.5469,4300.0
2016-11-07 15:25:00,169.09,169.13,168.99,169.02,4056.0,168.537,168.5768,168.4373,168.4672,4056.0
2016-11-07 15:30:00,168.98,168.98,168.95,168.95,500.0,168.4273,168.4273,168.3974,168.3974,500.0
2016-11-07 15:35:00,169.06,169.63,168.93,169.56,4900.0,168.5071,169.0752,168.3775,169.0054,4900.0
2016-11-07 15:40:00,169.57,169.7,169.41,169.51,6671.0,169.0154,169.145,168.8559,168.9556,6671.0
2016-11-07 15:45:00,169.52,169.7,169.46,169.56,10436.0,168.9656,169.145,168.9058,169.0054,10436.0
2016-11-07 15:50:00,169.64,169.69,169.54,169.6,6779.0,169.0852,169.135,168.9855,169.0453,6779.0
2016-11-07 15:55:00,169.54,169.54,169.26,169.26,22948.0,168.9855,168.9855,168.7064,168.7064,22948.0
2016-11-08 09:30:00,169.77,170.65,169.54,170.24,4286.0,169.2147,170.0919,168.9855,169.6832,4286.0
2016-11-08 09:35:00,170.31,170.52,169.55,169.56,1700.0,169.753,169.9623,168.9955,169.0054,1700.0
2016-11-08 09:40:00,169.91,169.94,169.51,169.54,2739.0,169.3543,169.3842,168.9556,168.9855,2739.0
2016-11-08 09:45:00,169.78,169.78,169.46,169.5,1800.0,169.2247,169.2247,168.9058,168.9456,1800.0
2016-11-08 09:50:00,169.69,169.97,169.4,169.8,6700.0,169.135,169.4141,168.846,169.2447,6700.0
2016-11-08 09:55:00,170.0,170.04,169.5,169.86,4800.0,169.444,169.4839,168.9456,169.3045,4800.0
2016-11-08 10:00:00,170.0,170.34,169.93,170.21,7222.0,169.444,169.7829,169.3742,169.6533,7222.0
2016-11-08 10:05:00,170.2,170.39,170.09,170.14,2700.0,169.6433,169.8327,169.5337,169.5835,2700.0
2016-11-08 10:10:00,170.14,170.15,169.99,170.02,2200.0,169.5835,169.5935,169.434,169.4639,2200.0
2016-11-08 10:15:00,170.11,170.71,170.11,170.71,7198.0,169.5536,170.1517,169.5536,170.1517,7198.0
2016-11-08 10:20:00,170.6,170.92,170.6,170.92,1400.0,170.042,170.361,170.042,170.361,1400.0
2016-11-08 10:25:00,170.84,170.99,170.58,170.88,4460.0,170.2812,170.4308,170.0221,170.3211,4460.0
2016-11-08 10:30:00,171.05,171.25,170.75,171.1,5000.0,170.4906,170.6899,170.1915,170.5404,5000.0
2016-11-08 10:35:00,171.03,171.19,170.66,170.92,4082.0,170.4706,170.6301,170.1018,170.361,4082.0
2016-11-08 10:40:00,170.88,171.02,170.73,170.77,4000.0,170.3211,170.4607,170.1716,170.2115,4000.0
2016-11-08 10:45:00,170.77,171.13,170.66,170.95,2718.0,170.2115,170.5703,170.1018,170.3909,2718.0
2016-11-08 10:50:00,171.1,171.4,171.1,171.19,7700.0,170.5404,170.8394,170.5404,170.6301,7700.0
2016-11-08 10:55:00,171.19,171.48,171.16,171.34,3811.0,170.6301,170.9192,170.6002,170.7796,3811.0
2016-11-08 11:00:00,171.39,171.48,171.29,171.42,2007.0,170.8295,170.9192,170.7298,170.8594,2007.0
2016-11-08 11:05:00,171.42,171.79,171.33,171.79,3200.0,170.8594,171.2281,170.7696,171.2281,3200.0
2016-11-08 11:10:00,171.79,172.32,171.64,172.32,4720.0,171.2281,171.7564,171.0786,171.7564,4720.0
2016-11-08 11:15:00,172.36,172.41,171.9,172.01,4334.0,171.7963,171.8461,171.3378,171.4474,4334.0
2016-11-08 11:20:00,172.15,172.31,172.14,172.3,1400.0,171.587,171.7464,171.577,171.7365,1400.0
2016-11-08 11:25:00,172.49,172.54,172.28,172.33,1500.0,171.9259,171.9757,171.7165,171.7664,1500.0
2016-11-08 11:30:00,172.31,172.5,172.07,172.5,7881.0,171.7464,171.9358,171.5072,171.9358,7881.0
2016-11-08 11:35:00,172.41,172.65,172.4,172.64,1720.0,171.8461,172.0853,171.8361,172.0754,1720.0
2016-11-08 11:40:00,172.81,173.04,172.65,172.91,12397.0,172.2448,172.4741,172.0853,172.3445,12397.0
2016-11-08 11:45:00,173.02,173.24,172.97,173.04,4172.0,172.4541,172.6734,172.4043,172.4741,4172.0
2016-11-08 11:50:00,173.14,173.57,173.14,173.43,4799.0,172.5737,173.0023,172.5737,172.8628,4799.0
2016-11-08 11:55:00,173.42,173.82,173.39,173.82,2768.0,172.8528,173.2515,172.8229,173.2515,2768.0
2016-11-08 12:00:00,173.77,173.89,173.33,173.51,12493.0,173.2017,173.3213,172.7631,172.9425,12493.0
2016-11-08 12:05:00,173.44,173.68,173.34,173.68,1800.0,172.8727,173.112,172.7731,173.112,1800.0
2016-11-08 12:10:00,173.7,174.13,173.7,174.09,5040.0,173.1319,173.5605,173.1319,173.5206,5040.0
2016-11-08 12:15:00,174.32,174.35,174.02,174.04,5600.0,173.7499,173.7798,173.4508,173.4708,5600.0
2016-11-08 12:20:00,174.03,174.17,173.95,174.02,3127.0,173.4608,173.6004,173.3811,173.4508,3127.0
2016-11-08 12:25:00,173.99,174.23,173.95,174.23,3140.0,173.4209,173.6602,173.3811,173.6602,3140.0
2016-11-08 12:30:00,174.3,174.5,173.81,173.81,25600.0,173.7299,173.9293,173.2415,173.2415,25600.0
2016-11-08 12:35:00,174.13,174.13,174.04,174.05,1800.0,173.5605,173.5605,173.4708,173.4808,1800.0
2016-11-08 12:40:00,174.03,174.05,173.83,173.97,4401.0,173.4608,173.4808,173.2615,173.401,4401.0
2016-11-08 12:45:00,174.0,174.3,173.99,174.2,5340.0,173.4309,173.7299,173.4209,173.6303,5340.0
2016-11-08 12:50:00,174.3,174.33,174.17,174.3,11003.0,173.7299,173.7598,173.6004,173.7299,11003.0
2016-11-08 12:55:00,174.3,174.32,174.1,174.2,12800.0,173.7299,173.7499,173.5306,173.6303,12800.0
2016-11-08 13:00:00,174.2,174.47,174.15,174.22,5370.0,173.6303,173.8994,173.5804,173.6502,5370.0
2016-11-08 13:05:00,174.22,174.45,174.21,174.39,6508.0,173.6502,173.8794,173.6402,173.8196,6508.0
2016-11-08 13:10:00,174.4,175.39,174.38,175.0,15406.0,173.8296,174.8164,173.8097,174.4276,15406.0
2016-11-08 13:15:00,175.0,175.24,175.0,175.09,8109.0,174.4276,174.6669,174.4276,174.5173,8109.0
2016-11-08 13:20:00,175.11,175.23,175.0,175.22,5200.0,174.5373,174.6569,174.4276,174.6469,5200.0
2016-11-08 13:25:00,175.18,175.33,175.13,175.31,2000.0,174.6071,174.7566,174.5572,174.7366,2000.0
2016-11-08 13:30:00,175.18,175.65,175.18,175.65,6300.0,174.6071,175.0755,174.6071,175.0755,6300.0
2016-11-08 13:35:00,175.77,175.77,175.44,175.54,2200.0,175.1951,175.1951,174.8662,174.9659,2200.0
2016-11-08 13:40:00,175.58,175.59,175.23,175.34,3400.0,175.0057,175.0157,174.6569,174.7665,3400.0
2016-11-08 13:45:00,175.36,175.75,175.36,175.71,5983.0,174.7865,175.1752,174.7865,175.1353,5983.0
2016-11-08 13:50:00,175.71,175.8,175.68,175.8,2902.0,175.1353,175.225,175.1054,175.225,2902.0
2016-11-08 13:55:00,175.88,176.1,175.88,176.08,3621.0,175.3048,175.524,175.3048,175.5041,3621.0
2016-11-08 14:00:00,175.96,176.02,175.18,175.23,6400.0,175.3845,175.4443,174.6071,174.6569,6400.0
2016-11-08 14:05:00,175.18,175.18,174.65,174.65,3400.0,174.6071,174.6071,174.0788,174.0788,3400.0
2016-11-08 14:10:00,174.56,174.66,174.28,174.28,3317.0,173.9891,174.0888,173.71,173.71,3317.0
2016-11-08 14:15:00,174.24,174.52,174.2,174.52,2330.0,173.6701,173.9492,173.6303,173.9492,2330.0
2016-11-08 14:20:00,174.6,174.65,174.29,174.44,5057.0,174.029,174.0788,173.72,173.8695,5057.0
2016-11-08 14:25:00,174.55,174.86,174.51,174.69,1600.0,173.9791,174.2881,173.9392,174.1187,1600.0
2016-11-08 14:30:00,174.77,174.87,174.51,174.64,2300.0,174.1984,174.2981,173.9392,174.0688,2300.0
2016-11-08 14:35:00,174.55,174.87,174.53,174.85,3300.0,173.9791,174.2981,173.9592,174.2781,3300.0
2016-11-08 14:40:00,174.88,174.93,174.64,174.65,1800.0,174.308,174.3579,174.0688,174.0788,1800.0
2016-11-08 14:45:00,174.75,174.94,174.75,174.93,2512.0,174.1785,174.3678,174.1785,174.3579,2512.0
2016-11-08 14:50:00,174.88,174.92,174.79,174.85,1985.0,174.308,174.3479,174.2183,174.2781,1985.0
2016-11-08 14:55:00,174.73,174.75,174.48,174.58,1965.0,174.1585,174.1785,173.9093,174.009,1965.0
2016-11-08 15:00:00,174.62,174.67,174.26,174.44,4102.0,174.0489,174.0987,173.6901,173.8695,4102.0
2016-11-08 15:05:00,174.33,174.6,174.32,174.6,3607.0,173.7598,174.029,173.7499,174.029,3607.0
2016-11-08 15:10:00,174.61,174.77,174.59,174.69,5550.0,174.0389,174.1984,174.019,174.1187,5550.0
2016-11-08 15:15:00,174.64,174.73,174.59,174.73,1600.0,174.0688,174.1585,174.019,174.1585,1600.0
2016-11-08 15:20:00,174.76,174.9,174.73,174.78,4200.0,174.1884,174.328,174.1585,174.2084,4200.0
2016-11-08 15:25:00,174.77,174.77,174.43,174.72,4500.0,174.1984,174.1984,173.8595,174.1486,4500.0
2016-11-08 15:30:00,174.68,175.02,174.68,174.97,4815.0,174.1087,174.4476,174.1087,174.3977,4815.0
2016-11-08 15:35:00,174.96,175.15,174.95,175.12,7083.0,174.3878,174.5772,174.3778,174.5473,7083.0
2016-11-08 15:40:00,175.1,175.11,174.69,174.95,8936.0,174.5273,174.5373,174.1187,174.3778,8936.0
2016-11-08 15:45:00,175.01,175.13,174.99,175.02,5477.0,174.4376,174.5572,174.4177,174.4476,5477.0
2016-11-08 15:50:00,175.05,175.21,174.74,174.75,8625.0,174.4775,174.637,174.1685,174.1785,8625.0
2016-11-08 15:55:00,174.8,174.99,174.45,174.83,20129.0,174.2283,174.4177,173.8794,174.2582,20129.0
2016-11-09 09:30:00,166.9,168.36,166.78,167.97,43213.0,166.3541,167.8094,166.2345,167.4206,43213.0
2016-11-09 09:35:00,167.78,168.38,166.85,167.78,29585.0,167.2313,167.8293,166.3043,167.2313,29585.0
2016-11-09 09:40:00,167.81,169.64,167.53,169.64,23055.0,167.2612,169.0852,166.9821,169.0852,23055.0
2016-11-09 09:45:00,169.74,170.45,169.1,170.39,10295.0,169.1848,169.8925,168.5469,169.8327,10295.0
2016-11-09 09:50:00,170.75,171.13,169.86,170.83,2200.0,170.1915,170.5703,169.3045,170.2713,2200.0
2016-11-09 09:55:00,170.64,171.19,170.19,170.72,7440.0,170.0819,170.6301,169.6334,170.1616,7440.0
2016-11-09 10:00:00,170.79,170.79,169.11,169.13,10737.0,170.2314,170.2314,168.5569,168.5768,10737.0
2016-11-09 10:05:00,169.1,169.57,168.28,168.97,14389.0,168.5469,169.0154,167.7296,168.4174,14389.0
2016-11-09 10:10:00,168.91,169.45,168.48,169.44,19362.0,168.3576,168.8958,167.929,168.8858,19362.0
2016-11-09 10:15:00,169.47,169.61,168.51,168.52,17581.0,168.9157,169.0553,167.9589,167.9688,17581.0
2016-11-09 10:20:00,168.65,169.28,168.48,168.9,8519.0,168.0984,168.7264,167.929,168.3476,8519.0
2016-11-09 10:25:00,168.5,171.59,168.5,171.59,15600.0,167.9489,171.0288,167.9489,171.0288,15600.0
2016-11-09 10:30:00,171.67,171.67,168.65,168.94,9900.0,171.1085,171.1085,168.0984,168.3875,9900.0
2016-11-09 10:35:00,169.18,169.21,168.67,168.95,6300.0,168.6267,168.6566,168.1183,168.3974,6300.0
2016-11-09 10:40:00,169.09,169.2,168.78,168.94,5783.0,168.537,168.6466,168.228,168.3875,5783.0
2016-11-09 10:45:00,169.01,169.73,168.98,169.38,6519.0,168.4572,169.1749,168.4273,168.826,6519.0
2016-11-09 10:50:00,169.37,171.55,169.37,170.23,40142.0,168.8161,170.9889,168.8161,169.6732,40142.0
2016-11-09 10:55:00,170.39,170.39,169.66,169.91,2100.0,169.8327,169.8327,169.1051,169.3543,2100.0
2016-11-09 11:00:00,169.65,170.46,169.65,170.18,3300.0,169.0951,169.9025,169.0951,169.6234,3300.0
2016-11-09 11:05:00,170.24,170.24,169.87,169.96,3700.0,169.6832,169.6832,169.3144,169.4041,3700.0
2016-11-09 11:10:00,170.13,170.77,170.13,170.77,2000.0,169.5736,170.2115,169.5736,170.2115,2000.0
2016-11-09 11:15:00,170.57,171.72,170.56,171.67,7828.0,170.0121,171.1584,170.0022,171.1085,7828.0
2016-11-09 11:20:00,171.61,172.32,171.5,172.28,4300.0,171.0487,171.7564,170.9391,171.7165,4300.0
2016-11-09 11:25:00,172.1,173.39,172.1,173.03,6600.0,171.5371,172.8229,171.5371,172.4641,6600.0
2016-11-09 11:30:00,173.21,174.01,173.1,173.56,8275.0,172.6435,173.4409,172.5339,172.9924,8275.0
2016-11-09 11:35:00,173.65,174.0,172.51,172.73,4100.0,173.0821,173.4309,171.9458,172.1651,4100.0
2016-11-09 11:40:00,172.7,172.72,172.22,172.22,3750.0,172.1352,172.1551,171.6567,171.6567,3750.0
2016-11-09 11:45:00,172.42,173.55,172.29,173.13,5400.0,171.8561,172.9824,171.7265,172.5638,5400.0
2016-11-09 11:50:00,173.02,173.99,172.98,173.59,7930.0,172.4541,173.4209,172.4143,173.0223,7930.0
2016-11-09 11:55:00,173.8,174.23,173.65,174.07,7700.0,173.2316,173.6602,173.0821,173.5007,7700.0
2016-11-09 12:00:00,173.82,174.0,173.57,173.6,8300.0,173.2515,173.4309,173.0023,173.0322,8300.0
2016-11-09 12:05:00,173.09,173.21,172.62,172.68,3700.0,172.5239,172.6435,172.0554,172.1152,3700.0
2016-11-09 12:10:00,172.53,172.91,172.31,172.69,3900.0,171.9657,172.3445,171.7464,172.1252,3900.0
2016-11-09 12:15:00,172.5,172.51,171.83,171.95,13400.0,171.9358,171.9458,171.268,171.3876,13400.0
2016-11-09 12:20:00,171.9,171.92,171.65,171.67,2400.0,171.3378,171.3577,171.0886,171.1085,2400.0
2016-11-09 12:25:00,171.63,171.63,171.25,171.41,900.0,171.0687,171.0687,170.6899,170.8494,900.0
2016-11-09 12:30:00,171.67,172.21,171.66,172.05,2761.0,171.1085,171.6468,171.0986,171.4873,2761.0
2016-11-09 12:35:00,172.03,172.91,172.03,172.41,4639.0,171.4674,172.3445,171.4674,171.8461,4639.0
2016-11-09 12:40:00,172.64,172.68,172.64,172.68,700.0,172.0754,172.1152,172.0754,172.1152,700.0
2016-11-09 12:45:00,172.83,172.83,172.32,172.33,1500.0,172.2647,172.2647,171.7564,171.7664,1500.0
2016-11-09 12:50:00,172.44,172.72,172.37,172.46,2915.0,171.876,172.1551,171.8062,171.896,2915.0
2016-11-09 12:55:00,172.63,172.97,172.63,172.92,1400.0,172.0654,172.4043,172.0654,172.3544,1400.0
2016-11-09 13:00:00,172.89,172.91,172.35,172.42,4805.0,172.3245,172.3445,171.7863,171.8561,4805.0
2016-11-09 13:05:00,172.42,172.47,172.17,172.22,3428.0,171.8561,171.9059,171.6069,171.6567,3428.0
2016-11-09 13:10:00,172.32,172.56,172.32,172.55,2033.0,171.7564,171.9956,171.7564,171.9857,2033.0
2016-11-09 13:15:00,172.49,172.5,172.25,172.36,4700.0,171.9259,171.9358,171.6866,171.7963,4700.0
2016-11-09 13:20:00,172.27,172.38,171.05,171.29,4100.0,171.7066,171.8162,170.4906,170.7298,4100.0
2016-11-09 13:25:00,171.02,171.15,170.66,170.83,2300.0,170.4607,170.5902,170.1018,170.2713,2300.0
2016-11-09 13:30:00,170.82,171.12,170.82,171.12,6922.0,170.2613,170.5603,170.2613,170.5603,6922.0
2016-11-09 13:35:00,171.23,171.42,171.13,171.14,3200.0,170.67,170.8594,170.5703,170.5803,3200.0
2016-11-09 13:40:00,171.0,171.6,170.97,171.6,4950.0,170.4407,171.0388,170.4108,171.0388,4950.0
2016-11-09 13:45:00,171.7,171.7,171.54,171.54,2845.0,171.1384,171.1384,170.979,170.979,2845.0
2016-11-09 13:50:00,171.42,171.42,171.32,171.32,800.0,170.8594,170.8594,170.7597,170.7597,800.0
2016-11-09 13:55:00,171.34,171.69,171.27,171.27,5006.0,170.7796,171.1285,170.7098,170.7098,5006.0
2016-11-09 14:00:00,171.28,171.32,171.12,171.18,4038.0,170.7198,170.7597,170.5603,170.6201,4038.0
2016-11-09 14:05:00,171.18,171.33,171.17,171.32,2502.0,170.6201,170.7696,170.6102,170.7597,2502.0
2016-11-09 14:10:00,171.33,171.61,171.27,171.51,5848.0,170.7696,171.0487,170.7098,170.9491,5848.0
2016-11-09 14:15:00,171.56,171.83,171.45,171.78,5685.0,170.9989,171.268,170.8893,171.2182,5685.0
2016-11-09 14:20:00,171.75,171.98,171.75,171.92,2866.0,171.1883,171.4175,171.1883,171.3577,2866.0
2016-11-09 14:25:00,171.91,172.09,171.91,172.09,5414.0,171.3477,171.5272,171.3477,171.5272,5414.0
2016-11-09 14:30:00,172.07,172.5,172.07,172.39,5277.0,171.5072,171.9358,171.5072,171.8262,5277.0
2016-11-09 14:35:00,172.38,172.56,172.01,172.05,6600.0,171.8162,171.9956,171.4474,171.4873,6600.0
2016-11-09 14:40:00,172.08,172.3,172.08,172.3,3999.0,171.5172,171.7365,171.5172,171.7365,3999.0
2016-11-09 14:45:00,172.3,172.42,172.28,172.42,9815.0,171.7365,171.8561,171.7165,171.8561,9815.0
2016-11-09 14:50:00,172.26,172.47,172.23,172.38,7950.0,171.6966,171.9059,171.6667,171.8162,7950.0
2016-11-09 14:55:00,172.36,172.6,172.32,172.6,3900.0,171.7963,172.0355,171.7564,172.0355,3900.0
2016-11-09 15:00:00,172.58,172.73,172.34,172.73,3900.0,172.0156,172.1651,171.7763,172.1651,3900.0
2016-11-09 15:05:00,172.59,172.74,172.58,172.64,2648.0,172.0255,172.175,172.0156,172.0754,2648.0
2016-11-09 15:10:00,172.71,172.94,172.69,172.81,2020.0,172.1451,172.3744,172.1252,172.2448,2020.0
2016-11-09 15:15:00,172.95,173.53,172.75,173.37,3050.0,172.3843,172.9625,172.185,172.803,3050.0
2016-11-09 15:20:00,173.31,173.48,173.13,173.29,5700.0,172.7432,172.9126,172.5638,172.7232,5700.0
2016-11-09 15:25:00,173.27,173.32,172.61,172.73,5176.0,172.7033,172.7531,172.0455,172.1651,5176.0
2016-11-09 15:30:00,172.74,173.13,172.65,173.13,2848.0,172.175,172.5638,172.0853,172.5638,2848.0
2016-11-09 15:35:00,173.02,173.02,172.75,172.86,4577.0,172.4541,172.4541,172.185,172.2946,4577.0
2016-11-09 15:40:00,172.74,172.89,172.61,172.77,6636.0,172.175,172.3245,172.0455,172.2049,6636.0
2016-11-09 15:45:00,172.69,172.7,172.46,172.49,4106.0,172.1252,172.1352,171.896,171.9259,4106.0
2016-11-09 15:50:00,172.57,173.08,172.57,173.0,6408.0,172.0056,172.5139,172.0056,172.4342,6408.0
2016-11-09 15:55:00,172.93,172.99,172.57,172.75,16071.0,172.3644,172.4242,172.0056,172.185,16071.0
2016-11-10 09:30:00,174.71,175.04,173.03,174.24,3918.0,174.1386,174.4675,172.4641,173.6701,3918.0
2016-11-10 09:35:00,173.59,174.83,173.54,173.97,600.0,173.0223,174.2582,172.9724,173.401,600.0
2016-11-10 09:40:00,174.01,175.62,174.01,175.61,12238.0,173.4409,175.0456,173.4409,175.0356,12238.0
2016-11-10 09:45:00,175.48,175.69,175.28,175.31,2750.0,174.9061,175.1154,174.7067,174.7366,2750.0
2016-11-10 09:50:00,175.29,175.37,173.5,173.64,3805.0,174.7167,174.7964,172.9325,173.0721,3805.0
2016-11-10 09:55:00,173.59,173.64,172.84,172.84,4659.0,173.0223,173.0721,172.2747,172.2747,4659.0
2016-11-10 10:00:00,172.85,173.16,172.37,172.67,5645.0,172.2847,172.5937,171.8062,172.1053,5645.0
2016-11-10 10:05:00,172.67,172.87,172.37,172.37,6000.0,172.1053,172.3046,171.8062,171.8062,6000.0
2016-11-10 10:10:00,172.26,172.73,172.05,172.34,9400.0,171.6966,172.1651,171.4873,171.7763,9400.0
2016-11-10 10:15:00,172.39,172.82,172.36,172.36,5355.0,171.8262,172.2548,171.7963,171.7963,5355.0
2016-11-10 10:20:00,172.22,172.5,171.88,172.0,7458.0,171.6567,171.9358,171.3178,171.4375,7458.0
2016-11-10 10:25:00,171.76,171.76,169.28,169.3,21478.0,171.1982,171.1982,168.7264,168.7463,21478.0
2016-11-10 10:30:00,169.31,169.58,169.07,169.08,13020.0,168.7563,169.0254,168.517,168.527,13020.0
2016-11-10 10:35:00,169.08,169.42,169.0,169.25,25380.0,168.527,168.8659,168.4473,168.6964,25380.0
2016-11-10 10:40:00,169.04,169.74,169.04,169.62,7572.0,168.4871,169.1848,168.4871,169.0652,7572.0
2016-11-10 10:45:00,169.82,170.18,169.26,169.39,6815.0,169.2646,169.6234,168.7064,168.836,6815.0
2016-11-10 10:50:00,169.39,169.55,169.2,169.35,12317.0,168.836,168.9955,168.6466,168.7961,12317.0
2016-11-10 10:55:00,169.27,169.36,167.47,167.87,10356.0,168.7164,168.8061,166.9223,167.321,10356.0
2016-11-10 11:00:00,167.77,169.03,167.76,167.99,12544.0,167.2213,168.4772,167.2113,167.4406,12544.0
2016-11-10 11:05:00,167.99,168.91,167.98,168.75,7500.0,167.4406,168.3576,167.4306,168.1981,7500.0
2016-11-10 11:10:00,168.71,168.75,167.73,168.05,9558.0,168.1582,168.1981,167.1814,167.5004,9558.0
2016-11-10 11:15:00,168.08,168.29,167.7,167.95,15110.0,167.5303,167.7396,167.1515,167.4007,15110.0
2016-11-10 11:20:00,167.99,168.52,167.98,168.51,8670.0,167.4406,167.9688,167.4306,167.9589,8670.0
2016-11-10 11:25:00,168.58,169.17,168.41,168.68,7749.0,168.0286,168.6167,167.8592,168.1283,7749.0
2016-11-10 11:30:00,168.69,168.78,167.95,168.22,7913.0,168.1383,168.228,167.4007,167.6698,7913.0
2016-11-10 11:35:00,168.18,168.18,167.54,167.57,4900.0,167.6299,167.6299,166.992,167.0219,4900.0
2016-11-10 11:40:00,167.6,168.14,167.44,168.12,3100.0,167.0518,167.5901,166.8924,167.5701,3100.0
2016-11-10 11:45:00,168.41,168.6,167.97,167.97,3000.0,167.8592,168.0486,167.4206,167.4206,3000.0
2016-11-10 11:50:00,167.85,167.95,167.32,167.65,5100.0,167.301,167.4007,166.7728,167.1017,5100.0
2016-11-10 11:55:00,167.56,167.58,166.93,167.03,8501.0,167.012,167.0319,166.384,166.4837,8501.0
2016-11-10 12:00:00,167.12,167.28,166.82,166.99,12800.0,166.5734,166.7329,166.2744,166.4438,12800.0
2016-11-10 12:05:00,167.17,167.17,166.05,166.2,34411.0,166.6233,166.6233,165.5069,165.6564,34411.0
2016-11-10 12:10:00,166.16,166.65,166.05,166.39,9655.0,165.6166,166.105,165.5069,165.8458,9655.0
2016-11-10 12:15:00,166.49,166.76,166.32,166.76,5537.0,165.9455,166.2146,165.776,166.2146,5537.0
2016-11-10 12:20:00,166.65,166.89,166.64,166.81,6000.0,166.105,166.3442,166.095,166.2644,6000.0
2016-11-10 12:25:00,166.65,166.76,166.01,166.23,11503.0,166.105,166.2146,165.467,165.6863,11503.0
2016-11-10 12:30:00,166.31,166.39,165.86,166.04,18264.0,165.7661,165.8458,165.3175,165.4969,18264.0
2016-11-10 12:35:00,166.05,166.12,165.5,165.5,16376.0,165.5069,165.5767,164.9587,164.9587,16376.0
2016-11-10 12:40:00,165.52,165.75,165.38,165.53,12939.0,164.9786,165.2079,164.8391,164.9886,12939.0
2016-11-10 12:45:00,165.6,165.73,165.06,165.06,6500.0,165.0584,165.188,164.5202,164.5202,6500.0
2016-11-10 12:50:00,165.12,165.66,165.0,165.61,5700.0,164.58,165.1182,164.4603,165.0684,5700.0
2016-11-10 12:55:00,165.75,166.44,165.54,166.44,13084.0,165.2079,165.8956,164.9986,165.8956,13084.0
2016-11-10 13:00:00,166.15,166.35,165.5,165.53,9586.0,165.6066,165.8059,164.9587,164.9886,9586.0
2016-11-10 13:05:00,165.58,165.64,165.4,165.64,6880.0,165.0385,165.0983,164.859,165.0983,6880.0
2016-11-10 13:10:00,165.92,165.92,165.51,165.72,6702.0,165.3773,165.3773,164.9687,165.178,6702.0
2016-11-10 13:15:00,165.71,166.45,165.7,166.04,13700.0,165.168,165.9056,165.1581,165.4969,13700.0
2016-11-10 13:20:00,166.04,166.37,165.75,165.75,4500.0,165.4969,165.8259,165.2079,165.2079,4500.0
2016-11-10 13:25:00,165.72,165.93,165.08,165.09,14615.0,165.178,165.3873,164.5401,164.5501,14615.0
2016-11-10 13:30:00,165.31,165.39,164.88,165.0,6765.0,164.7693,164.8491,164.3407,164.4603,6765.0
2016-11-10 13:35:00,164.96,165.33,164.86,165.28,5222.0,164.4205,164.7893,164.3208,164.7394,5222.0
2016-11-10 13:40:00,165.35,165.57,164.82,165.05,9988.0,164.8092,165.0285,164.2809,164.5102,9988.0
2016-11-10 13:45:00,165.06,165.35,164.93,165.24,8432.0,164.5202,164.8092,164.3906,164.6996,8432.0
2016-11-10 13:50:00,165.27,165.57,165.01,165.21,9243.0,164.7295,165.0285,164.4703,164.6697,9243.0
2016-11-10 13:55:00,165.18,165.22,164.71,164.92,13246.0,164.6398,164.6796,164.1713,164.3806,13246.0
2016-11-10 14:00:00,164.93,165.11,164.71,164.8,7669.0,164.3906,164.57,164.1713,164.261,7669.0
2016-11-10 14:05:00,164.95,165.27,164.67,164.67,10550.0,164.4105,164.7295,164.1314,164.1314,10550.0
2016-11-10 14:10:00,164.8,165.62,164.54,165.4,28372.0,164.261,165.0783,164.0019,164.859,28372.0
2016-11-10 14:15:00,165.53,165.53,164.56,164.64,8250.0,164.9886,164.9886,164.0218,164.1015,8250.0
2016-11-10 14:20:00,164.76,164.97,164.23,164.27,8416.0,164.2211,164.4304,163.6929,163.7327,8416.0
2016-11-10 14:25:00,164.03,164.38,164.03,164.23,8211.0,163.4935,163.8424,163.4935,163.6929,8211.0
2016-11-10 14:30:00,164.25,164.27,163.98,164.11,6987.0,163.7128,163.7327,163.4437,163.5733,6987.0
2016-11-10 14:35:00,164.0,164.1,163.42,163.56,3850.0,163.4636,163.5633,162.8855,163.0251,3850.0
2016-11-10 14:40:00,163.62,163.97,163.61,163.9,9852.0,163.0849,163.4337,163.0749,163.3639,9852.0
2016-11-10 14:45:00,163.92,164.21,163.91,164.01,4050.0,163.3839,163.6729,163.3739,163.4736,4050.0
2016-11-10 14:50:00,164.01,164.01,163.24,163.59,7950.0,163.4736,163.4736,162.7061,163.055,7950.0
2016-11-10 14:55:00,163.47,163.58,163.03,163.1,7199.0,162.9354,163.045,162.4968,162.5666,7199.0
2016-11-10 15:00:00,163.14,163.25,162.74,162.9,9540.0,162.6064,162.7161,162.2077,162.3672,9540.0
2016-11-10 15:05:00,162.89,162.9,161.62,161.9,28086.0,162.3573,162.3672,161.0914,161.3705,28086.0
2016-11-10 15:10:00,162.11,162.87,162.1,162.86,13282.0,161.5798,162.3373,161.5698,162.3273,13282.0
2016-11-10 15:15:00,162.85,162.97,162.58,162.97,6060.0,162.3174,162.437,162.0483,162.437,6060.0
2016-11-10 15:20:00,162.99,163.6,162.89,163.03,10614.0,162.4569,163.0649,162.3573,162.4968,10614.0
2016-11-10 15:25:00,163.02,163.44,162.77,163.27,15080.0,162.4868,162.9055,162.2376,162.736,15080.0
2016-11-10 15:30:00,163.25,163.56,162.69,162.77,14855.0,162.7161,163.0251,162.1579,162.2376,14855.0
2016-11-10 15:35:00,162.74,163.33,162.73,162.88,18340.0,162.2077,162.7958,162.1978,162.3473,18340.0
2016-11-10 15:40:00,162.84,163.05,162.83,162.89,14331.0,162.3074,162.5167,162.2974,162.3573,14331.0
2016-11-10 15:45:00,162.9,163.08,162.43,163.08,18266.0,162.3672,162.5466,161.8988,162.5466,18266.0
2016-11-10 15:50:00,163.08,163.17,162.93,163.05,28483.0,162.5466,162.6363,162.3971,162.5167,28483.0
2016-11-10 15:55:00,163.05,163.11,162.62,162.72,58446.0,162.5167,162.5765,162.0881,162.1878,58446.0
2016-11-11 09:30:00,160.58,161.49,158.3,158.45,21030.0,160.0548,160.9618,157.7823,157.9318,21030.0
2016-11-11 09:35:00,158.02,159.04,154.26,156.01,69042.0,157.5032,158.5198,153.7555,155.4998,69042.0
2016-11-11 09:40:00,156.31,157.87,156.31,156.46,25388.0,155.7988,157.3537,155.7988,155.9483,25388.0
2016-11-11 09:45:00,156.15,156.25,154.28,154.33,34893.0,155.6393,155.739,153.7754,153.8252,34893.0
2016-11-11 09:50:00,154.51,155.44,153.26,155.41,47497.0,154.0047,154.9316,152.7587,154.9017,47497.0
2016-11-11 09:55:00,155.34,155.34,154.47,154.76,38437.0,154.8319,154.8319,153.9648,154.2538,38437.0
2016-11-11 10:00:00,154.85,157.25,154.34,156.47,34713.0,154.3435,156.7357,153.8352,155.9582,34713.0
2016-11-11 10:05:00,156.36,157.07,155.28,155.68,42799.0,155.8486,156.5563,154.7721,155.1708,42799.0
2016-11-11 10:10:00,155.5,156.18,154.04,154.23,35138.0,154.9914,155.6692,153.5362,153.7256,35138.0
2016-11-11 10:15:00,154.23,154.77,152.8,154.63,41861.0,153.7256,154.2638,152.3003,154.1243,41861.0
2016-11-11 10:20:00,154.87,155.56,154.11,154.66,39870.0,154.3635,155.0512,153.606,154.1542,39870.0
2016-11-11 10:25:00,154.66,155.12,154.06,154.22,19175.0,154.1542,154.6127,153.5561,153.7156,19175.0
2016-11-11 10:30:00,154.33,156.35,154.19,155.72,27179.0,153.8252,155.8386,153.6857,155.2107,27179.0
2016-11-11 10:35:00,155.72,156.36,154.95,155.23,10120.0,155.2107,155.8486,154.4432,154.7223,10120.0
2016-11-11 10:40:00,155.29,156.03,151.46,152.11,86773.0,154.7821,155.5197,150.9646,151.6125,86773.0
2016-11-11 10:45:00,151.85,152.93,151.24,152.6,18483.0,151.3534,152.4298,150.7454,152.1009,18483.0
2016-11-11 10:50:00,152.83,152.98,150.64,151.73,29487.0,152.3302,152.4797,150.1473,151.2338,29487.0
2016-11-11 10:55:00,151.92,152.45,151.67,152.04,19134.0,151.4231,151.9514,151.1739,151.5427,19134.0
2016-11-11 11:00:00,152.14,153.09,152.05,152.75,11400.0,151.6424,152.5893,151.5527,152.2504,11400.0
2016-11-11 11:05:00,152.75,152.92,152.03,152.03,11500.0,152.2504,152.4199,151.5328,151.5328,11500.0
2016-11-11 11:10:00,152.1,152.72,151.04,152.56,18576.0,151.6025,152.2205,150.546,152.061,18576.0
2016-11-11 11:15:00,152.26,152.56,151.5,151.81,19829.0,151.762,152.061,151.0045,151.3135,19829.0
2016-11-11 11:20:00,151.87,153.3,151.83,152.81,40780.0,151.3733,152.7986,151.3334,152.3102,40780.0
2016-11-11 11:25:00,152.81,153.62,152.68,152.87,13321.0,152.3102,153.1176,152.1806,152.37,13321.0
2016-11-11 11:30:00,153.01,154.2,152.98,153.96,13470.0,152.5096,153.6957,152.4797,153.4565,13470.0
2016-11-11 11:35:00,153.87,154.31,153.12,154.17,21617.0,153.3668,153.8053,152.6192,153.6658,21617.0
2016-11-11 11:40:00,154.36,154.36,153.34,153.45,6300.0,153.8551,153.8551,152.8385,152.9481,6300.0
2016-11-11 11:45:00,153.45,153.45,151.74,152.08,14470.0,152.9481,152.9481,151.2437,151.5826,14470.0
2016-11-11 11:50:00,152.37,153.69,151.85,153.69,18694.0,151.8717,153.1873,151.3534,153.1873,18694.0
2016-11-11 11:55:00,153.05,154.73,152.45,154.38,23240.0,152.5494,154.2239,151.9514,153.8751,23240.0
2016-11-11 12:00:00,154.71,154.73,154.01,154.7,13500.0,154.204,154.2239,153.5063,154.194,13500.0
2016-11-11 12:05:00,154.66,155.75,154.53,155.33,10212.0,154.1542,155.2406,154.0246,154.822,10212.0
2016-11-11 12:10:00,155.4,156.23,154.84,156.22,15010.0,154.8917,155.719,154.3336,155.7091,15010.0
2016-11-11 12:15:00,156.69,157.48,156.45,157.19,27299.0,156.1775,156.9649,155.9383,156.6759,27299.0
2016-11-11 12:20:00,157.18,157.26,156.88,157.26,56969.0,156.6659,156.7457,156.3669,156.7457,56969.0
2016-11-11 12:25:00,157.26,157.81,156.37,156.37,103922.0,156.7457,157.2939,155.8586,155.8586,103922.0
2016-11-11 12:30:00,156.4,156.85,155.35,155.77,12853.0,155.8885,156.337,154.8419,155.2605,12853.0
2016-11-11 12:35:00,155.92,157.12,155.49,157.1,8400.0,155.41,156.6061,154.9815,156.5862,8400.0
2016-11-11 12:40:00,157.15,157.89,156.59,156.92,15650.0,156.636,157.3736,156.0779,156.4068,15650.0
2016-11-11 12:45:00,156.85,157.29,156.77,157.01,8925.0,156.337,156.7756,156.2573,156.4965,8925.0
2016-11-11 12:50:00,156.74,156.78,155.96,156.54,9402.0,156.2274,156.2672,155.4499,156.028,9402.0
2016-11-11 12:55:00,156.37,156.46,155.63,156.46,10262.0,155.8586,155.9483,155.121,155.9483,10262.0
2016-11-11 13:00:00,156.23,156.69,156.0,156.61,9168.0,155.719,156.1775,155.4898,156.0978,9168.0
2016-11-11 13:05:00,156.68,157.17,156.22,157.17,15921.0,156.1676,156.656,155.7091,156.656,15921.0
2016-11-11 13:10:00,157.19,157.38,156.41,157.13,15000.0,156.6759,156.8653,155.8984,156.6161,15000.0
2016-11-11 13:15:00,157.16,157.75,157.05,157.41,9257.0,156.646,157.2341,156.5364,156.8952,9257.0
2016-11-11 13:20:00,157.41,158.16,157.36,157.74,13707.0,156.8952,157.6427,156.8453,157.2241,13707.0
2016-11-11 13:25:00,157.63,158.09,157.43,157.76,12200.0,157.1145,157.5729,156.9151,157.244,12200.0
2016-11-11 13:30:00,157.78,158.18,157.78,158.03,7100.0,157.264,157.6627,157.264,157.5131,7100.0
2016-11-11 13:35:00,158.06,158.13,157.83,157.89,8605.0,157.543,157.6128,157.3138,157.3736,8605.0
2016-11-11 13:40:00,157.65,157.74,157.24,157.28,13234.0,157.1344,157.2241,156.7257,156.7656,13234.0
2016-11-11 13:45:00,157.18,157.66,156.77,157.66,9558.0,156.6659,157.1444,156.2573,157.1444,9558.0
2016-11-11 13:50:00,157.65,157.83,157.2,157.73,12021.0,157.1344,157.3138,156.6859,157.2141,12021.0
2016-11-11 13:55:00,157.67,157.84,157.34,157.41,7623.0,157.1543,157.3238,156.8254,156.8952,7623.0
2016-11-11 14:00:00,157.37,157.47,157.18,157.34,5063.0,156.8553,156.955,156.6659,156.8254,5063.0
2016-11-11 14:05:00,157.39,157.39,156.21,156.22,16800.0,156.8752,156.8752,155.6991,155.7091,16800.0
2016-11-11 14:10:00,156.29,157.07,156.08,157.07,9669.0,155.7788,156.5563,155.5695,156.5563,9669.0
2016-11-11 14:15:00,157.35,157.35,156.58,156.96,21848.0,156.8354,156.8354,156.0679,156.4466,21848.0
2016-11-11 14:20:00,156.85,157.0,156.52,156.56,5200.0,156.337,156.4865,156.0081,156.048,5200.0
2016-11-11 14:25:00,156.6,156.69,156.52,156.53,3600.0,156.0878,156.1775,156.0081,156.0181,3600.0
2016-11-11 14:30:00,156.39,156.93,156.39,156.48,9695.0,155.8785,156.4167,155.8785,155.9682,9695.0
2016-11-11 14:35:00,156.74,156.83,156.51,156.72,4681.0,156.2274,156.3171,155.9981,156.2074,4681.0
2016-11-11 14:40:00,156.6,156.74,156.52,156.66,3700.0,156.0878,156.2274,156.0081,156.1476,3700.0
2016-11-11 14:45:00,156.75,156.75,156.15,156.26,8991.0,156.2373,156.2373,155.6393,155.7489,8991.0
2016-11-11 14:50:00,156.15,156.52,156.1,156.36,8453.0,155.6393,156.0081,155.5895,155.8486,8453.0
2016-11-11 14:55:00,156.2,156.39,155.66,155.68,10049.0,155.6891,155.8785,155.1509,155.1708,10049.0
2016-11-11 15:00:00,155.62,156.23,155.46,155.84,22202.0,155.111,155.719,154.9516,155.3303,22202.0
2016-11-11 15:05:00,155.84,156.19,155.8,156.03,8363.0,155.3303,155.6792,155.2904,155.5197,8363.0
2016-11-11 15:10:00,156.01,156.33,156.01,156.21,6108.0,155.4998,155.8187,155.4998,155.6991,6108.0
2016-11-11 15:15:00,156.17,156.26,155.99,156.0,10152.0,155.6592,155.7489,155.4798,155.4898,10152.0
2016-11-11 15:20:00,156.05,156.07,155.58,155.58,6262.0,155.5396,155.5596,155.0712,155.0712,6262.0
2016-11-11 15:25:00,155.7,155.7,154.8,155.33,22060.0,155.1908,155.1908,154.2937,154.822,22060.0
2016-11-11 15:30:00,155.02,155.38,155.02,155.38,11600.0,154.513,154.8718,154.513,154.8718,11600.0
2016-11-11 15:35:00,155.48,155.78,155.37,155.54,10965.0,154.9715,155.2705,154.8618,155.0313,10965.0
2016-11-11 15:40:00,155.54,155.75,155.54,155.56,12937.0,155.0313,155.2406,155.0313,155.0512,12937.0
2016-11-11 15:45:00,155.6,155.94,155.38,155.42,27643.0,155.0911,155.43,154.8718,154.9117,27643.0
2016-11-11 15:50:00,155.58,155.95,155.55,155.94,26541.0,155.0712,155.4399,155.0413,155.43,26541.0
2016-11-11 15:55:00,155.85,156.23,155.68,155.96,33998.0,155.3403,155.719,155.1708,155.4499,33998.0
2016-11-14 09:30:00,155.96,158.39,154.02,157.55,18475.0,155.4499,157.872,153.5163,157.0347,18475.0
2016-11-14 09:35:00,157.72,157.73,155.77,156.39,18227.0,157.2042,157.2141,155.2605,155.8785,18227.0
2016-11-14 09:40:00,156.07,156.39,155.35,155.84,13100.0,155.5596,155.8785,154.8419,155.3303,13100.0
2016-11-14 09:45:00,155.77,156.4,155.35,155.58,21009.0,155.2605,155.8885,154.8419,155.0712,21009.0
2016-11-14 09:50:00,155.66,156.24,155.66,156.09,5000.0,155.1509,155.729,155.1509,155.5795,5000.0
2016-11-14 09:55:00,156.27,156.28,154.92,154.92,23510.0,155.7589,155.7689,154.4133,154.4133,23510.0
2016-11-14 10:00:00,154.56,154.62,154.25,154.34,3800.0,154.0545,154.1143,153.7455,153.8352,3800.0
2016-11-14 10:05:00,154.26,155.07,154.06,154.87,9476.0,153.7555,154.5628,153.5561,154.3635,9476.0
2016-11-14 10:10:00,154.78,154.78,153.78,153.87,27276.0,154.2738,154.2738,153.277,153.3668,27276.0
2016-11-14 10:15:00,153.87,155.18,153.87,154.71,31137.0,153.3668,154.6725,153.3668,154.204,31137.0
2016-11-14 10:20:00,154.5,154.51,154.0,154.31,16718.0,153.9947,154.0047,153.4963,153.8053,16718.0
2016-11-14 10:25:00,154.39,154.7,153.72,154.2,29253.0,153.8851,154.194,153.2172,153.6957,29253.0
2016-11-14 10:30:00,154.2,154.36,153.59,153.59,17411.0,153.6957,153.8551,153.0877,153.0877,17411.0
2016-11-14 10:35:00,153.6,153.83,152.74,153.02,53700.0,153.0976,153.3269,152.2404,152.5195,53700.0
2016-11-14 10:40:00,153.03,153.07,151.75,151.92,36525.0,152.5295,152.5694,151.2537,151.4231,36525.0
2016-11-14 10:45:00,151.92,152.4,151.7,152.4,9391.0,151.4231,151.9016,151.2038,151.9016,9391.0
2016-11-14 10:50:00,152.3,152.73,151.87,152.34,34685.0,151.8019,152.2305,151.3733,151.8418,34685.0
2016-11-14 10:55:00,152.26,152.31,151.29,151.76,25038.0,151.762,151.8119,150.7952,151.2637,25038.0
2016-11-14 11:00:00,151.47,151.98,151.33,151.5,20839.0,150.9746,151.4829,150.8351,151.0045,20839.0
2016-11-14 11:05:00,151.5,151.88,151.19,151.19,27950.0,151.0045,151.3833,150.6955,150.6955,27950.0
2016-11-14 11:10:00,151.19,151.91,151.19,151.39,9400.0,150.6955,151.4132,150.6955,150.8949,9400.0
2016-11-14 11:15:00,151.4,152.0,151.4,151.92,20150.0,150.9048,151.5029,150.9048,151.4231,20150.0
2016-11-14 11:20:00,151.9,151.99,151.52,151.87,13240.0,151.4032,151.4929,151.0244,151.3733,13240.0
2016-11-14 11:25:00,151.92,151.92,151.13,151.54,8300.0,151.4231,151.4231,150.6357,151.0444,8300.0
2016-11-14 11:30:00,151.44,151.46,151.12,151.22,8115.0,150.9447,150.9646,150.6257,150.7254,8115.0
2016-11-14 11:35:00,151.3,151.69,151.19,151.56,3800.0,150.8052,151.1939,150.6955,151.0643,3800.0
2016-11-14 11:40:00,151.38,151.61,151.11,151.38,10550.0,150.8849,151.1141,150.6158,150.8849,10550.0
2016-11-14 11:45:00,151.36,151.57,151.08,151.4,13152.0,150.865,151.0743,150.5859,150.9048,13152.0
2016-11-14 11:50:00,151.39,151.89,151.25,151.62,15028.0,150.8949,151.3932,150.7553,151.1241,15028.0
2016-11-14 11:55:00,151.59,151.88,151.59,151.63,5802.0,151.0942,151.3833,151.0942,151.1341,5802.0
2016-11-14 12:00:00,151.75,151.95,151.45,151.68,10800.0,151.2537,151.453,150.9547,151.1839,10800.0
2016-11-14 12:05:00,151.75,151.82,151.6,151.66,35755.0,151.2537,151.3235,151.1042,151.164,35755.0
2016-11-14 12:10:00,151.63,151.63,151.18,151.29,9025.0,151.1341,151.1341,150.6855,150.7952,9025.0
2016-11-14 12:15:00,151.25,151.45,151.14,151.35,3340.0,150.7553,150.9547,150.6457,150.855,3340.0
2016-11-14 12:20:00,151.4,151.43,151.03,151.03,9752.0,150.9048,150.9347,150.536,150.536,9752.0
2016-11-14 12:25:00,151.0,151.01,150.8,150.8,12000.0,150.5061,150.5161,150.3068,150.3068,12000.0
2016-11-14 12:30:00,150.91,151.17,150.71,151.0,7950.0,150.4164,150.6756,150.2171,150.5061,7950.0
2016-11-14 12:35:00,150.84,151.08,150.39,150.39,8300.0,150.3467,150.5859,149.8981,149.8981,8300.0
2016-11-14 12:40:00,150.39,150.7,150.14,150.53,24200.0,149.8981,150.2071,149.649,150.0377,24200.0
2016-11-14 12:45:00,150.49,150.81,150.48,150.61,12741.0,149.9978,150.3168,149.9878,150.1174,12741.0
2016-11-14 12:50:00,150.7,150.84,150.61,150.84,6150.0,150.2071,150.3467,150.1174,150.3467,6150.0
2016-11-14 12:55:00,150.81,151.51,150.75,151.31,17358.0,150.3168,151.0145,150.257,150.8151,17358.0
2016-11-14 13:00:00,151.31,151.82,151.25,151.44,9127.0,150.8151,151.3235,150.7553,150.9447,9127.0
2016-11-14 13:05:00,151.43,151.65,151.29,151.44,3012.0,150.9347,151.154,150.7952,150.9447,3012.0
2016-11-14 13:10:00,151.58,151.7,151.45,151.7,10216.0,151.0842,151.2038,150.9547,151.2038,10216.0
2016-11-14 13:15:00,151.73,152.47,151.67,152.47,12697.0,151.2338,151.9713,151.1739,151.9713,12697.0
2016-11-14 13:20:00,152.47,152.72,152.35,152.35,4625.0,151.9713,152.2205,151.8517,151.8517,4625.0
2016-11-14 13:25:00,152.41,152.57,151.95,152.49,17827.0,151.9115,152.071,151.453,151.9913,17827.0
2016-11-14 13:30:00,152.39,152.81,152.31,152.72,5050.0,151.8916,152.3102,151.8119,152.2205,5050.0
2016-11-14 13:35:00,152.82,153.09,152.75,153.06,5800.0,152.3202,152.5893,152.2504,152.5594,5800.0
2016-11-14 13:40:00,152.99,153.01,152.85,152.93,4600.0,152.4896,152.5096,152.3501,152.4298,4600.0
2016-11-14 13:45:00,152.85,152.85,152.41,152.59,7446.0,152.3501,152.3501,151.9115,152.0909,7446.0
2016-11-14 13:50:00,152.54,152.54,152.17,152.17,3450.0,152.0411,152.0411,151.6723,151.6723,3450.0
2016-11-14 13:55:00,152.17,152.18,151.94,151.95,2700.0,151.6723,151.6823,151.4431,151.453,2700.0
2016-11-14 14:00:00,151.88,152.14,151.74,152.14,6000.0,151.3833,151.6424,151.2437,151.6424,6000.0
2016-11-14 14:05:00,152.06,152.32,152.05,152.24,2400.0,151.5627,151.8218,151.5527,151.7421,2400.0
2016-11-14 14:10:00,152.28,152.7,152.28,152.62,6917.0,151.782,152.2006,151.782,152.1208,6917.0
2016-11-14 14:15:00,152.68,152.75,152.27,152.34,12233.0,152.1806,152.2504,151.772,151.8418,12233.0
2016-11-14 14:20:00,152.28,152.38,152.08,152.08,7903.0,151.782,151.8816,151.5826,151.5826,7903.0
2016-11-14 14:25:00,152.14,152.65,152.05,152.4,9457.0,151.6424,152.1507,151.5527,151.9016,9457.0
2016-11-14 14:30:00,152.46,152.63,152.35,152.35,2506.0,151.9614,152.1308,151.8517,151.8517,2506.0
2016-11-14 14:35:00,152.36,152.77,152.28,152.63,5200.0,151.8617,152.2703,151.782,152.1308,5200.0
2016-11-14 14:40:00,152.61,152.8,152.35,152.37,10349.0,152.1109,152.3003,151.8517,151.8717,10349.0
2016-11-14 14:45:00,152.41,152.58,152.01,152.21,29787.0,151.9115,152.081,151.5128,151.7122,29787.0
2016-11-14 14:50:00,152.06,152.21,151.85,152.11,8000.0,151.5627,151.7122,151.3534,151.6125,8000.0
2016-11-14 14:55:00,152.03,152.17,151.88,152.09,6212.0,151.5328,151.6723,151.3833,151.5926,6212.0
2016-11-14 15:00:00,152.07,152.82,152.01,152.12,10372.0,151.5726,152.3202,151.5128,151.6225,10372.0
2016-11-14 15:05:00,152.26,152.35,152.12,152.26,5239.0,151.762,151.8517,151.6225,151.762,5239.0
2016-11-14 15:10:00,152.24,152.62,152.18,152.45,8613.0,151.7421,152.1208,151.6823,151.9514,8613.0
2016-11-14 15:15:00,152.45,152.97,152.4,152.66,11378.0,151.9514,152.4697,151.9016,152.1607,11378.0
2016-11-14 15:20:00,152.71,153.0,152.52,152.88,13442.0,152.2105,152.4996,152.0212,152.38,13442.0
2016-11-14 15:25:00,152.9,152.92,152.65,152.74,14583.0,152.3999,152.4199,152.1507,152.2404,14583.0
2016-11-14 15:30:00,152.73,153.19,152.57,152.86,13100.0,152.2305,152.689,152.071,152.3601,13100.0
2016-11-14 15:35:00,152.84,153.2,152.7,153.2,9974.0,152.3401,152.6989,152.2006,152.6989,9974.0
2016-11-14 15:40:00,153.12,153.14,152.75,152.93,26027.0,152.6192,152.6391,152.2504,152.4298,26027.0
2016-11-14 15:45:00,152.89,153.1,152.87,153.07,39706.0,152.39,152.5993,152.37,152.5694,39706.0
2016-11-14 15:50:00,153.06,153.32,153.0,153.17,21657.0,152.5594,152.8186,152.4996,152.669,21657.0
2016-11-14 15:55:00,153.18,153.81,153.15,153.73,42735.0,152.679,153.3069,152.6491,153.2272,42735.0
2016-11-15 09:30:00,155.39,158.35,154.81,158.35,23171.0,154.8818,157.8321,154.3037,157.8321,23171.0
2016-11-15 09:35:00,157.62,157.75,155.09,155.88,7331.0,157.1045,157.2341,154.5828,155.3702,7331.0
2016-11-15 09:40:00,155.09,157.1,155.09,156.99,2800.0,154.5828,156.5862,154.5828,156.4765,2800.0
2016-11-15 09:45:00,156.59,156.99,156.59,156.98,800.0,156.0779,156.4765,156.0779,156.4666,800.0
2016-11-15 09:50:00,156.97,158.17,156.73,157.27,13995.0,156.4566,157.6527,156.2174,156.7556,13995.0
2016-11-15 09:55:00,157.19,157.29,156.8,156.92,15200.0,156.6759,156.7756,156.2872,156.4068,15200.0
2016-11-15 10:00:00,156.77,157.36,156.14,157.34,6700.0,156.2573,156.8453,155.6293,156.8254,6700.0
2016-11-15 10:05:00,157.41,158.62,157.4,158.38,16693.0,156.8952,158.1012,156.8852,157.862,16693.0
2016-11-15 10:10:00,158.28,158.97,158.15,158.97,8787.0,157.7623,158.4501,157.6328,158.4501,8787.0
2016-11-15 10:15:00,158.64,159.69,158.64,159.59,9014.0,158.1212,159.1677,158.1212,159.068,9014.0
2016-11-15 10:20:00,159.5,159.69,159.35,159.53,8300.0,158.9783,159.1677,158.8288,159.0082,8300.0
2016-11-15 10:25:00,159.66,159.76,158.79,159.0,15467.0,159.1378,159.2375,158.2707,158.48,15467.0
2016-11-15 10:30:00,159.0,159.03,158.17,158.24,10613.0,158.48,158.5099,157.6527,157.7225,10613.0
2016-11-15 10:35:00,158.38,159.21,158.32,158.92,18600.0,157.862,158.6893,157.8022,158.4002,18600.0
2016-11-15 10:40:00,158.78,159.26,158.2,159.12,5450.0,158.2607,158.7391,157.6826,158.5996,5450.0
2016-11-15 10:45:00,159.28,159.56,159.1,159.55,14800.0,158.7591,159.0381,158.5796,159.0282,14800.0
2016-11-15 10:50:00,159.55,159.61,158.69,159.0,28651.0,159.0282,159.088,158.171,158.48,28651.0
2016-11-15 10:55:00,158.89,159.06,158.16,158.34,9301.0,158.3703,158.5398,157.6427,157.8221,9301.0
2016-11-15 11:00:00,158.21,158.5,157.45,157.47,17987.0,157.6926,157.9816,156.935,156.955,17987.0
2016-11-15 11:05:00,157.47,157.9,157.32,157.33,5053.0,156.955,157.3836,156.8055,156.8154,5053.0
2016-11-15 11:10:00,157.27,157.4,157.0,157.2,15529.0,156.7556,156.8852,156.4865,156.6859,15529.0
2016-11-15 11:15:00,157.27,157.32,156.98,157.04,3185.0,156.7556,156.8055,156.4666,156.5264,3185.0
2016-11-15 11:20:00,156.98,157.34,156.98,157.34,5263.0,156.4666,156.8254,156.4666,156.8254,5263.0
2016-11-15 11:25:00,157.33,157.33,156.58,156.61,4200.0,156.8154,156.8154,156.0679,156.0978,4200.0
2016-11-15 11:30:00,156.74,156.96,156.68,156.68,9428.0,156.2274,156.4466,156.1676,156.1676,9428.0
2016-11-15 11:35:00,156.58,156.58,156.24,156.42,15140.0,156.0679,156.0679,155.729,155.9084,15140.0
2016-11-15 11:40:00,156.38,156.39,156.17,156.39,7675.0,155.8685,155.8785,155.6592,155.8785,7675.0
2016-11-15 11:45:00,156.36,156.38,156.11,156.16,4600.0,155.8486,155.8685,155.5994,155.6493,4600.0
2016-11-15 11:50:00,156.08,156.08,155.5,155.93,10925.0,155.5695,155.5695,154.9914,155.42,10925.0
2016-11-15 11:55:00,155.98,156.1,155.92,156.09,3085.0,155.4699,155.5895,155.41,155.5795,3085.0
2016-11-15 12:00:00,156.07,156.54,155.76,156.43,16746.0,155.5596,156.028,155.2506,155.9184,16746.0
2016-11-15 12:05:00,156.43,156.78,156.43,156.75,3600.0,155.9184,156.2672,155.9184,156.2373,3600.0
2016-11-15 12:10:00,156.73,156.73,156.35,156.36,8391.0,156.2174,156.2174,155.8386,155.8486,8391.0
2016-11-15 12:15:00,156.3,156.3,155.73,155.87,14377.0,155.7888,155.7888,155.2207,155.3602,14377.0
2016-11-15 12:20:00,155.92,156.02,155.66,155.67,4200.0,155.41,155.5097,155.1509,155.1609,4200.0
2016-11-15 12:25:00,155.62,155.73,154.93,154.93,3745.0,155.111,155.2207,154.4233,154.4233,3745.0
2016-11-15 12:30:00,155.06,155.29,154.84,155.1,12262.0,154.5529,154.7821,154.3336,154.5927,12262.0
2016-11-15 12:35:00,155.21,155.25,154.85,154.85,4694.0,154.7024,154.7422,154.3435,154.3435,4694.0
2016-11-15 12:40:00,154.94,155.06,154.27,154.46,5650.0,154.4333,154.5529,153.7654,153.9548,5650.0
2016-11-15 12:45:00,154.5,154.96,154.36,154.77,4707.0,153.9947,154.4532,153.8551,154.2638,4707.0
2016-11-15 12:50:00,154.6,154.66,154.39,154.56,2100.0,154.0944,154.1542,153.8851,154.0545,2100.0
2016-11-15 12:55:00,154.65,155.3,154.55,155.3,4400.0,154.1442,154.7921,154.0445,154.7921,4400.0
2016-11-15 13:00:00,155.31,155.31,154.88,155.03,3700.0,154.802,154.802,154.3734,154.523,3700.0
2016-11-15 13:05:00,154.9,154.95,154.75,154.82,2967.0,154.3934,154.4432,154.2439,154.3136,2967.0
2016-11-15 13:10:00,154.81,155.09,154.68,154.99,7916.0,154.3037,154.5828,154.1741,154.4831,7916.0
2016-11-15 13:15:00,154.97,154.98,154.74,154.77,5522.0,154.4632,154.4731,154.2339,154.2638,5522.0
2016-11-15 13:20:00,154.66,154.72,154.24,154.31,7235.0,154.1542,154.214,153.7355,153.8053,7235.0
2016-11-15 13:25:00,154.44,154.54,154.04,154.04,8483.0,153.9349,154.0346,153.5362,153.5362,8483.0
2016-11-15 13:30:00,154.08,154.71,154.02,154.7,6570.0,153.5761,154.204,153.5163,154.194,6570.0
2016-11-15 13:35:00,154.71,154.8,154.63,154.8,3000.0,154.204,154.2937,154.1243,154.2937,3000.0
2016-11-15 13:40:00,154.9,154.95,154.68,154.76,2700.0,154.3934,154.4432,154.1741,154.2538,2700.0
2016-11-15 13:45:00,154.85,155.2,154.68,154.98,3400.0,154.3435,154.6924,154.1741,154.4731,3400.0
2016-11-15 13:50:00,155.0,155.26,154.94,155.24,3631.0,154.4931,154.7522,154.4333,154.7323,3631.0
2016-11-15 13:55:00,155.22,155.22,154.93,155.08,4390.0,154.7123,154.7123,154.4233,154.5728,4390.0
2016-11-15 14:00:00,154.93,155.22,154.93,155.21,5100.0,154.4233,154.7123,154.4233,154.7024,5100.0
2016-11-15 14:05:00,155.15,155.15,154.78,154.78,4800.0,154.6426,154.6426,154.2738,154.2738,4800.0
2016-11-15 14:10:00,154.71,154.86,154.46,154.74,6300.0,154.204,154.3535,153.9548,154.2339,6300.0
2016-11-15 14:15:00,154.7,154.87,154.7,154.87,3617.0,154.194,154.3635,154.194,154.3635,3617.0
2016-11-15 14:20:00,154.82,154.87,154.48,154.48,2900.0,154.3136,154.3635,153.9748,153.9748,2900.0
2016-11-15 14:25:00,154.47,154.89,154.4,154.89,6703.0,153.9648,154.3834,153.895,154.3834,6703.0
2016-11-15 14:30:00,154.94,155.18,154.9,155.06,3094.0,154.4333,154.6725,154.3934,154.5529,3094.0
2016-11-15 14:35:00,155.15,155.15,154.91,155.09,4200.0,154.6426,154.6426,154.4034,154.5828,4200.0
2016-11-15 14:40:00,155.14,155.17,154.94,155.1,2930.0,154.6326,154.6625,154.4333,154.5927,2930.0
2016-11-15 14:45:00,155.15,155.26,155.0,155.09,4981.0,154.6426,154.7522,154.4931,154.5828,4981.0
2016-11-15 14:50:00,155.0,155.47,154.98,155.22,5900.0,154.4931,154.9615,154.4731,154.7123,5900.0
2016-11-15 14:55:00,155.16,155.93,155.12,155.93,3500.0,154.6525,155.42,154.6127,155.42,3500.0
2016-11-15 15:00:00,155.79,156.09,155.79,155.92,12927.0,155.2805,155.5795,155.2805,155.41,12927.0
2016-11-15 15:05:00,155.94,156.24,155.89,156.15,20195.0,155.43,155.729,155.3801,155.6393,20195.0
2016-11-15 15:10:00,156.01,156.21,156.0,156.21,6000.0,155.4998,155.6991,155.4898,155.6991,6000.0
2016-11-15 15:15:00,156.2,156.32,156.14,156.18,4819.0,155.6891,155.8087,155.6293,155.6692,4819.0
2016-11-15 15:20:00,156.12,156.29,156.11,156.16,3150.0,155.6094,155.7788,155.5994,155.6493,3150.0
2016-11-15 15:25:00,156.13,156.25,156.07,156.08,4759.0,155.6194,155.739,155.5596,155.5695,4759.0
2016-11-15 15:30:00,156.07,156.19,155.91,155.95,9689.0,155.5596,155.6792,155.4001,155.4399,9689.0
2016-11-15 15:35:00,155.88,156.09,155.58,156.09,12799.0,155.3702,155.5795,155.0712,155.5795,12799.0
2016-11-15 15:40:00,156.03,156.03,155.65,155.65,8600.0,155.5197,155.5197,155.1409,155.1409,8600.0
2016-11-15 15:45:00,155.71,155.87,155.62,155.87,12455.0,155.2007,155.3602,155.111,155.3602,12455.0
2016-11-15 15:50:00,155.75,155.88,155.55,155.59,16137.0,155.2406,155.3702,155.0413,155.0811,16137.0
2016-11-15 15:55:00,155.6,155.87,155.58,155.71,26771.0,155.0911,155.3602,155.0712,155.2007,26771.0
2016-11-16 09:30:00,153.93,155.03,152.95,154.99,10945.0,153.4266,154.523,152.4498,154.4831,10945.0
2016-11-16 09:35:00,154.37,154.71,153.4,154.7,5500.0,153.8651,154.204,152.8983,154.194,5500.0
2016-11-16 09:40:00,154.68,156.32,154.68,156.32,4922.0,154.1741,155.8087,154.1741,155.8087,4922.0
2016-11-16 09:45:00,156.27,157.02,156.1,156.81,10300.0,155.7589,156.5064,155.5895,156.2971,10300.0
2016-11-16 09:50:00,156.59,156.59,155.67,155.8,7400.0,156.0779,156.0779,155.1609,155.2904,7400.0
2016-11-16 09:55:00,155.93,156.03,155.3,155.3,5400.0,155.42,155.5197,154.7921,154.7921,5400.0
2016-11-16 10:00:00,155.31,156.69,155.31,156.61,6200.0,154.802,156.1775,154.802,156.0978,6200.0
2016-11-16 10:05:00,156.29,156.76,156.23,156.76,3900.0,155.7788,156.2473,155.719,156.2473,3900.0
2016-11-16 10:10:00,156.75,157.03,156.75,157.03,3000.0,156.2373,156.5164,156.2373,156.5164,3000.0
2016-11-16 10:15:00,156.95,158.0,156.95,157.56,6700.0,156.4367,157.4832,156.4367,157.0447,6700.0
2016-11-16 10:20:00,157.65,158.78,157.65,158.62,10003.0,157.1344,158.2607,157.1344,158.1012,10003.0
2016-11-16 10:25:00,158.53,158.53,157.32,157.92,8854.0,158.0115,158.0115,156.8055,157.4035,8854.0
2016-11-16 10:30:00,158.03,158.04,157.49,158.03,4800.0,157.5131,157.5231,156.9749,157.5131,4800.0
2016-11-16 10:35:00,158.16,158.44,157.67,157.69,5514.0,157.6427,157.9218,157.1543,157.1743,5514.0
2016-11-16 10:40:00,157.8,157.8,156.98,156.98,3800.0,157.2839,157.2839,156.4666,156.4666,3800.0
2016-11-16 10:45:00,156.68,157.28,156.66,156.99,5428.0,156.1676,156.7656,156.1476,156.4765,5428.0
2016-11-16 10:50:00,156.98,157.0,156.49,156.6,9248.0,156.4666,156.4865,155.9782,156.0878,9248.0
2016-11-16 10:55:00,156.51,156.64,156.4,156.55,6609.0,155.9981,156.1277,155.8885,156.038,6609.0
2016-11-16 11:00:00,156.62,156.88,156.45,156.88,12713.0,156.1078,156.3669,155.9383,156.3669,12713.0
2016-11-16 11:05:00,156.99,157.45,156.99,157.28,4600.0,156.4765,156.935,156.4765,156.7656,4600.0
2016-11-16 11:10:00,157.35,157.65,157.3,157.65,7201.0,156.8354,157.1344,156.7855,157.1344,7201.0
2016-11-16 11:15:00,157.55,157.7,157.49,157.69,3701.0,157.0347,157.1842,156.9749,157.1743,3701.0
2016-11-16 11:20:00,157.68,157.94,157.57,157.65,9992.0,157.1643,157.4234,157.0547,157.1344,9992.0
2016-11-16 11:25:00,157.72,158.33,157.72,158.21,3900.0,157.2042,157.8122,157.2042,157.6926,3900.0
2016-11-16 11:30:00,158.33,158.6,158.33,158.6,8583.0,157.8122,158.0813,157.8122,158.0813,8583.0
2016-11-16 11:35:00,158.62,158.84,158.29,158.36,9369.0,158.1012,158.3205,157.7723,157.8421,9369.0
2016-11-16 11:40:00,158.17,158.78,158.07,158.07,13613.0,157.6527,158.2607,157.553,157.553,13613.0
2016-11-16 11:45:00,157.96,158.38,157.84,157.84,5800.0,157.4434,157.862,157.3238,157.3238,5800.0
2016-11-16 11:50:00,157.76,157.89,157.56,157.66,9240.0,157.244,157.3736,157.0447,157.1444,9240.0
2016-11-16 11:55:00,157.71,158.11,157.71,158.11,3000.0,157.1942,157.5929,157.1942,157.5929,3000.0
2016-11-16 12:00:00,157.95,157.97,157.82,157.89,4180.0,157.4334,157.4533,157.3038,157.3736,4180.0
2016-11-16 12:05:00,157.89,158.27,157.89,158.27,2600.0,157.3736,157.7524,157.3736,157.7524,2600.0
2016-11-16 12:10:00,158.42,158.42,158.29,158.4,1900.0,157.9019,157.9019,157.7723,157.8819,1900.0
2016-11-16 12:15:00,158.4,158.51,158.03,158.06,7014.0,157.8819,157.9916,157.5131,157.543,7014.0
2016-11-16 12:20:00,158.11,158.11,158.04,158.04,200.0,157.5929,157.5929,157.5231,157.5231,200.0
2016-11-16 12:25:00,158.13,158.22,158.11,158.22,3300.0,157.6128,157.7025,157.5929,157.7025,3300.0
2016-11-16 12:30:00,158.26,158.52,158.13,158.5,9567.0,157.7424,158.0015,157.6128,157.9816,9567.0
2016-11-16 12:35:00,158.5,158.54,158.33,158.38,3000.0,157.9816,158.0215,157.8122,157.862,3000.0
2016-11-16 12:40:00,158.28,158.41,158.27,158.27,2460.0,157.7623,157.8919,157.7524,157.7524,2460.0
2016-11-16 12:45:00,158.11,158.11,157.62,157.63,3200.0,157.5929,157.5929,157.1045,157.1145,3200.0
2016-11-16 12:50:00,157.52,157.69,157.36,157.42,6525.0,157.0048,157.1743,156.8453,156.9051,6525.0
2016-11-16 12:55:00,157.47,157.59,157.31,157.39,5900.0,156.955,157.0746,156.7955,156.8752,5900.0
2016-11-16 13:00:00,157.44,157.61,157.15,157.15,3640.0,156.9251,157.0945,156.636,156.636,3640.0
2016-11-16 13:05:00,157.27,157.33,157.09,157.13,5004.0,156.7556,156.8154,156.5762,156.6161,5004.0
2016-11-16 13:10:00,157.09,157.39,157.09,157.39,1200.0,156.5762,156.8752,156.5762,156.8752,1200.0
2016-11-16 13:15:00,157.4,157.4,157.25,157.25,3894.0,156.8852,156.8852,156.7357,156.7357,3894.0
2016-11-16 13:20:00,157.06,157.07,156.99,157.03,1700.0,156.5463,156.5563,156.4765,156.5164,1700.0
2016-11-16 13:25:00,156.99,157.09,156.89,156.91,1852.0,156.4765,156.5762,156.3769,156.3968,1852.0
2016-11-16 13:30:00,156.92,156.94,156.7,156.75,3498.0,156.4068,156.4267,156.1875,156.2373,3498.0
2016-11-16 13:35:00,156.72,156.87,156.55,156.86,3900.0,156.2074,156.3569,156.038,156.347,3900.0
2016-11-16 13:40:00,156.87,157.14,156.83,157.14,7010.0,156.3569,156.6261,156.3171,156.6261,7010.0
2016-11-16 13:45:00,157.15,157.4,157.15,157.31,4600.0,156.636,156.8852,156.636,156.7955,4600.0
2016-11-16 13:50:00,157.32,157.42,157.24,157.31,4263.0,156.8055,156.9051,156.7257,156.7955,4263.0
2016-11-16 13:55:00,157.41,157.71,157.38,157.46,1705.0,156.8952,157.1942,156.8653,156.945,1705.0
2016-11-16 14:00:00,157.66,157.66,157.34,157.44,3305.0,157.1444,157.1444,156.8254,156.9251,3305.0
2016-11-16 14:05:00,157.45,157.59,157.34,157.34,5966.0,156.935,157.0746,156.8254,156.8254,5966.0
2016-11-16 14:10:00,157.27,157.27,156.88,156.95,4986.0,156.7556,156.7556,156.3669,156.4367,4986.0
2016-11-16 14:15:00,156.87,156.9,156.76,156.9,4303.0,156.3569,156.3868,156.2473,156.3868,4303.0
2016-11-16 14:20:00,156.79,156.79,156.68,156.79,4200.0,156.2772,156.2772,156.1676,156.2772,4200.0
2016-11-16 14:25:00,156.77,156.85,156.71,156.71,4436.0,156.2573,156.337,156.1975,156.1975,4436.0
2016-11-16 14:30:00,156.78,156.82,156.43,156.43,4735.0,156.2672,156.3071,155.9184,155.9184,4735.0
2016-11-16 14:35:00,156.44,156.45,156.28,156.28,1700.0,155.9283,155.9383,155.7689,155.7689,1700.0
2016-11-16 14:40:00,156.31,156.47,156.26,156.47,8400.0,155.7988,155.9582,155.7489,155.9582,8400.0
2016-11-16 14:45:00,156.62,156.96,156.62,156.67,3410.0,156.1078,156.4466,156.1078,156.1576,3410.0
2016-11-16 14:50:00,156.76,156.85,156.75,156.77,2900.0,156.2473,156.337,156.2373,156.2573,2900.0
2016-11-16 14:55:00,156.79,156.96,156.79,156.87,3595.0,156.2772,156.4466,156.2772,156.3569,3595.0
2016-11-16 15:00:00,156.95,157.36,156.94,157.14,9732.0,156.4367,156.8453,156.4267,156.6261,9732.0
2016-11-16 15:05:00,157.17,157.3,157.16,157.3,1300.0,156.656,156.7855,156.646,156.7855,1300.0
2016-11-16 15:10:00,157.27,157.29,157.16,157.23,4255.0,156.7556,156.7756,156.646,156.7158,4255.0
2016-11-16 15:15:00,157.18,157.29,157.12,157.2,5200.0,156.6659,156.7756,156.6061,156.6859,5200.0
2016-11-16 15:20:00,157.2,157.42,157.16,157.38,5900.0,156.6859,156.9051,156.646,156.8653,5900.0
2016-11-16 15:25:00,157.27,157.28,156.99,156.99,2600.0,156.7556,156.7656,156.4765,156.4765,2600.0
2016-11-16 15:30:00,156.89,156.89,156.43,156.52,10200.0,156.3769,156.3769,155.9184,156.0081,10200.0
2016-11-16 15:35:00,156.52,156.85,156.52,156.71,6300.0,156.0081,156.337,156.0081,156.1975,6300.0
2016-11-16 15:40:00,156.7,156.94,156.69,156.82,3800.0,156.1875,156.4267,156.1775,156.3071,3800.0
2016-11-16 15:45:00,156.88,156.88,156.73,156.86,7962.0,156.3669,156.3669,156.2174,156.347,7962.0
2016-11-16 15:50:00,156.87,156.93,156.77,156.91,8400.0,156.3569,156.4167,156.2573,156.3968,8400.0
2016-11-16 15:55:00,156.89,156.99,156.75,156.77,12626.0,156.3769,156.4765,156.2373,156.2573,12626.0
2016-11-17 09:30:00,156.98,158.7,156.74,157.53,11536.0,156.4666,158.181,156.2274,157.0148,11536.0
2016-11-17 09:35:00,157.53,159.08,156.5,158.5,5580.0,157.0148,158.5597,155.9881,157.9816,5580.0
2016-11-17 09:40:00,158.74,158.74,157.76,158.04,7700.0,158.2208,158.2208,157.244,157.5231,7700.0
2016-11-17 09:45:00,158.02,158.19,157.74,158.0,4330.0,157.5032,157.6726,157.2241,157.4832,4330.0
2016-11-17 09:50:00,158.0,158.2,157.73,158.2,3100.0,157.4832,157.6826,157.2141,157.6826,3100.0
2016-11-17 09:55:00,158.25,159.53,158.04,159.44,8290.0,157.7324,159.0082,157.5231,158.9185,8290.0
2016-11-17 10:00:00,159.15,159.72,159.02,159.72,2900.0,158.6295,159.1976,158.4999,159.1976,2900.0
2016-11-17 10:05:00,159.64,160.0,159.18,159.19,6696.0,159.1179,159.4767,158.6594,158.6694,6696.0
2016-11-17 10:10:00,159.21,159.46,159.04,159.45,3471.0,158.6893,158.9385,158.5198,158.9285,3471.0
2016-11-17 10:15:00,159.61,160.0,159.61,159.64,3558.0,159.088,159.4767,159.088,159.1179,3558.0
2016-11-17 10:20:00,159.62,159.79,159.56,159.76,4420.0,159.0979,159.2674,159.0381,159.2375,4420.0
2016-11-17 10:25:00,159.92,159.99,159.5,159.58,6353.0,159.397,159.4667,158.9783,159.0581,6353.0
2016-11-17 10:30:00,159.62,159.62,158.71,158.71,4320.0,159.0979,159.0979,158.1909,158.1909,4320.0
2016-11-17 10:35:00,158.55,158.72,158.09,158.32,2800.0,158.0314,158.2009,157.5729,157.8022,2800.0
2016-11-17 10:40:00,158.19,158.37,158.01,158.04,2500.0,157.6726,157.852,157.4932,157.5231,2500.0
2016-11-17 10:45:00,158.05,158.09,157.5,157.65,3522.0,157.5331,157.5729,156.9849,157.1344,3522.0
2016-11-17 10:50:00,157.54,157.55,157.26,157.47,11218.0,157.0247,157.0347,156.7457,156.955,11218.0
2016-11-17 10:55:00,157.44,157.63,156.87,156.87,6200.0,156.9251,157.1145,156.3569,156.3569,6200.0
2016-11-17 11:00:00,156.81,157.09,156.81,157.06,2000.0,156.2971,156.5762,156.2971,156.5463,2000.0
2016-11-17 11:05:00,157.11,157.37,157.08,157.24,3790.0,156.5962,156.8553,156.5663,156.7257,3790.0
2016-11-17 11:10:00,157.24,157.49,157.24,157.44,3206.0,156.7257,156.9749,156.7257,156.9251,3206.0
2016-11-17 11:15:00,157.38,157.53,157.29,157.39,4812.0,156.8653,157.0148,156.7756,156.8752,4812.0
2016-11-17 11:20:00,157.5,157.65,157.37,157.37,2700.0,156.9849,157.1344,156.8553,156.8553,2700.0
2016-11-17 11:25:00,157.31,157.31,157.31,157.31,100.0,156.7955,156.7955,156.7955,156.7955,100.0
2016-11-17 11:30:00,157.44,157.54,157.43,157.45,3100.0,156.9251,157.0247,156.9151,156.935,3100.0
2016-11-17 11:35:00,157.54,157.55,157.36,157.54,2000.0,157.0247,157.0347,156.8453,157.0247,2000.0
2016-11-17 11:40:00,157.54,157.54,157.54,157.54,400.0,157.0247,157.0247,157.0247,157.0247,400.0
2016-11-17 11:45:00,157.65,158.2,157.65,158.0,2378.0,157.1344,157.6826,157.1344,157.4832,2378.0
2016-11-17 11:50:00,158.0,158.03,157.98,158.0,2380.0,157.4832,157.5131,157.4633,157.4832,2380.0
2016-11-17 11:55:00,157.92,158.08,157.71,158.05,9395.0,157.4035,157.563,157.1942,157.5331,9395.0
2016-11-17 12:00:00,158.0,158.08,157.99,158.0,2205.0,157.4832,157.563,157.4733,157.4832,2205.0
2016-11-17 12:05:00,158.0,158.02,157.97,158.0,2713.0,157.4832,157.5032,157.4533,157.4832,2713.0
2016-11-17 12:10:00,158.0,158.01,157.82,157.91,1725.0,157.4832,157.4932,157.3038,157.3935,1725.0
2016-11-17 12:15:00,157.78,157.91,157.78,157.91,1400.0,157.264,157.3935,157.264,157.3935,1400.0
2016-11-17 12:20:00,157.82,158.14,157.82,158.03,3190.0,157.3038,157.6228,157.3038,157.5131,3190.0
2016-11-17 12:25:00,158.02,158.26,157.79,158.1,3800.0,157.5032,157.7424,157.2739,157.5829,3800.0
2016-11-17 12:30:00,158.07,158.17,157.95,158.06,1700.0,157.553,157.6527,157.4334,157.543,1700.0
2016-11-17 12:35:00,158.21,158.49,158.14,158.38,6817.0,157.6926,157.9716,157.6228,157.862,6817.0
2016-11-17 12:40:00,158.34,158.56,158.28,158.29,5050.0,157.8221,158.0414,157.7623,157.7723,5050.0
2016-11-17 12:45:00,158.31,158.31,157.84,157.84,1700.0,157.7922,157.7922,157.3238,157.3238,1700.0
2016-11-17 12:50:00,157.79,157.81,157.58,157.72,2535.0,157.2739,157.2939,157.0646,157.2042,2535.0
2016-11-17 12:55:00,157.62,157.8,157.42,157.42,5000.0,157.1045,157.2839,156.9051,156.9051,5000.0
2016-11-17 13:00:00,157.41,157.81,157.41,157.64,3600.0,156.8952,157.2939,156.8952,157.1244,3600.0
2016-11-17 13:05:00,157.83,157.92,157.69,157.7,2230.0,157.3138,157.4035,157.1743,157.1842,2230.0
2016-11-17 13:10:00,157.65,157.87,157.52,157.87,1100.0,157.1344,157.3537,157.0048,157.3537,1100.0
2016-11-17 13:15:00,157.89,158.27,157.89,157.95,1800.0,157.3736,157.7524,157.3736,157.4334,1800.0
2016-11-17 13:20:00,158.05,158.05,157.73,157.99,2900.0,157.5331,157.5331,157.2141,157.4733,2900.0
2016-11-17 13:25:00,158.04,158.04,157.63,157.86,2200.0,157.5231,157.5231,157.1145,157.3437,2200.0
2016-11-17 13:30:00,157.71,158.12,157.71,157.96,2200.0,157.1942,157.6029,157.1942,157.4434,2200.0
2016-11-17 13:35:00,158.01,158.4,158.01,158.24,4350.0,157.4932,157.8819,157.4932,157.7225,4350.0
2016-11-17 13:40:00,158.1,158.3,158.1,158.23,3504.0,157.5829,157.7823,157.5829,157.7125,3504.0
2016-11-17 13:45:00,158.15,158.15,158.1,158.1,1576.0,157.6328,157.6328,157.5829,157.5829,1576.0
2016-11-17 13:50:00,158.02,158.02,157.63,157.66,2051.0,157.5032,157.5032,157.1145,157.1444,2051.0
2016-11-17 13:55:00,157.75,157.75,157.45,157.45,800.0,157.2341,157.2341,156.935,156.935,800.0
2016-11-17 14:00:00,157.46,157.46,157.12,157.12,3825.0,156.945,156.945,156.6061,156.6061,3825.0
2016-11-17 14:05:00,157.1,157.1,156.92,157.01,3700.0,156.5862,156.5862,156.4068,156.4965,3700.0
2016-11-17 14:10:00,157.0,157.21,157.0,157.17,1600.0,156.4865,156.6958,156.4865,156.656,1600.0
2016-11-17 14:15:00,157.13,157.15,157.02,157.07,1600.0,156.6161,156.636,156.5064,156.5563,1600.0
2016-11-17 14:20:00,157.05,157.05,157.0,157.04,900.0,156.5364,156.5364,156.4865,156.5264,900.0
2016-11-17 14:25:00,156.98,157.04,156.7,156.82,1900.0,156.4666,156.5264,156.1875,156.3071,1900.0
2016-11-17 14:30:00,156.63,156.78,156.5,156.52,3900.0,156.1177,156.2672,155.9881,156.0081,3900.0
2016-11-17 14:35:00,156.53,156.68,156.53,156.62,1950.0,156.0181,156.1676,156.0181,156.1078,1950.0
2016-11-17 14:40:00,156.65,156.97,156.64,156.97,1700.0,156.1377,156.4566,156.1277,156.4566,1700.0
2016-11-17 14:45:00,156.93,157.06,156.91,157.02,3800.0,156.4167,156.5463,156.3968,156.5064,3800.0
2016-11-17 14:50:00,156.95,156.97,156.93,156.97,600.0,156.4367,156.4566,156.4167,156.4566,600.0
2016-11-17 14:55:00,156.94,156.94,156.48,156.64,2984.0,156.4267,156.4267,155.9682,156.1277,2984.0
2016-11-17 15:00:00,156.57,156.85,156.57,156.85,3100.0,156.0579,156.337,156.0579,156.337,3100.0
2016-11-17 15:05:00,156.89,157.45,156.89,157.24,3843.0,156.3769,156.935,156.3769,156.7257,3843.0
2016-11-17 15:10:00,157.09,157.16,157.09,157.14,1600.0,156.5762,156.646,156.5762,156.6261,1600.0
2016-11-17 15:15:00,157.06,157.14,157.02,157.12,4700.0,156.5463,156.6261,156.5064,156.6061,4700.0
2016-11-17 15:20:00,157.12,157.12,156.91,156.96,2800.0,156.6061,156.6061,156.3968,156.4466,2800.0
2016-11-17 15:25:00,156.97,157.27,156.96,157.2,4400.0,156.4566,156.7556,156.4466,156.6859,4400.0
2016-11-17 15:30:00,157.32,157.52,157.21,157.32,3500.0,156.8055,157.0048,156.6958,156.8055,3500.0
2016-11-17 15:35:00,157.21,157.45,157.13,157.45,4067.0,156.6958,156.935,156.6161,156.935,4067.0
2016-11-17 15:40:00,157.35,157.63,157.31,157.42,3000.0,156.8354,157.1145,156.7955,156.9051,3000.0
2016-11-17 15:45:00,157.48,157.61,157.43,157.61,3600.0,156.9649,157.0945,156.9151,157.0945,3600.0
2016-11-17 15:50:00,157.56,157.6,157.25,157.26,6088.0,157.0447,157.0846,156.7357,156.7457,6088.0
2016-11-17 15:55:00,157.36,157.61,157.25,157.27,20921.0,156.8453,157.0945,156.7357,156.7556,20921.0
2016-11-18 09:30:00,156.75,160.62,156.37,158.72,5754.0,156.2373,160.0947,155.8586,158.2009,5754.0
2016-11-18 09:35:00,158.18,158.51,157.27,157.27,2682.0,157.6627,157.9916,156.7556,156.7556,2682.0
2016-11-18 09:40:00,157.33,157.73,157.22,157.22,1300.0,156.8154,157.2141,156.7058,156.7058,1300.0
2016-11-18 09:45:00,157.09,157.36,156.99,156.99,2540.0,156.5762,156.8453,156.4765,156.4765,2540.0
2016-11-18 09:50:00,157.4,158.02,157.2,157.75,5081.0,156.8852,157.5032,156.6859,157.2341,5081.0
2016-11-18 09:55:00,157.38,157.65,156.84,156.84,4488.0,156.8653,157.1344,156.327,156.327,4488.0
2016-11-18 10:00:00,156.73,157.21,156.66,157.04,1400.0,156.2174,156.6958,156.1476,156.5264,1400.0
2016-11-18 10:05:00,157.0,157.36,157.0,157.15,2050.0,156.4865,156.8453,156.4865,156.636,2050.0
2016-11-18 10:10:00,157.01,157.35,156.93,157.35,2800.0,156.4965,156.8354,156.4167,156.8354,2800.0
2016-11-18 10:15:00,157.36,157.36,156.54,156.94,4550.0,156.8453,156.8453,156.028,156.4267,4550.0
2016-11-18 10:20:00,156.61,156.9,156.52,156.61,1420.0,156.0978,156.3868,156.0081,156.0978,1420.0
2016-11-18 10:25:00,156.59,156.63,156.57,156.57,300.0,156.0779,156.1177,156.0579,156.0579,300.0
2016-11-18 10:30:00,156.57,156.68,156.43,156.43,4300.0,156.0579,156.1676,155.9184,155.9184,4300.0
2016-11-18 10:35:00,156.41,156.41,156.31,156.32,700.0,155.8984,155.8984,155.7988,155.8087,700.0
2016-11-18 10:40:00,156.34,156.95,156.34,156.85,4900.0,155.8287,156.4367,155.8287,156.337,4900.0
2016-11-18 10:45:00,156.86,157.3,156.81,157.3,2700.0,156.347,156.7855,156.2971,156.7855,2700.0
2016-11-18 10:50:00,157.16,157.31,156.87,157.09,3800.0,156.646,156.7955,156.3569,156.5762,3800.0
2016-11-18 10:55:00,157.08,157.3,156.99,157.21,2500.0,156.5663,156.7855,156.4765,156.6958,2500.0
2016-11-18 11:00:00,157.21,157.32,157.05,157.27,4700.0,156.6958,156.8055,156.5364,156.7556,4700.0
2016-11-18 11:05:00,157.28,157.47,157.08,157.13,11302.0,156.7656,156.955,156.5663,156.6161,11302.0
2016-11-18 11:10:00,157.09,157.11,157.09,157.11,700.0,156.5762,156.5962,156.5762,156.5962,700.0
2016-11-18 11:15:00,157.12,157.55,157.11,157.44,2500.0,156.6061,157.0347,156.5962,156.9251,2500.0
2016-11-18 11:20:00,157.3,157.54,157.2,157.49,5801.0,156.7855,157.0247,156.6859,156.9749,5801.0
2016-11-18 11:25:00,157.4,157.56,157.4,157.53,1851.0,156.8852,157.0447,156.8852,157.0148,1851.0
2016-11-18 11:30:00,157.53,157.61,157.22,157.23,3400.0,157.0148,157.0945,156.7058,156.7158,3400.0
2016-11-18 11:35:00,157.44,157.65,157.42,157.51,2700.0,156.9251,157.1344,156.9051,156.9948,2700.0
2016-11-18 11:40:00,157.41,157.49,157.0,157.1,3347.0,156.8952,156.9749,156.4865,156.5862,3347.0
2016-11-18 11:45:00,157.18,157.31,157.07,157.31,2400.0,156.6659,156.7955,156.5563,156.7955,2400.0
2016-11-18 11:50:00,157.19,157.19,157.1,157.1,300.0,156.6759,156.6759,156.5862,156.5862,300.0
2016-11-18 11:55:00,157.2,157.2,157.04,157.12,3000.0,156.6859,156.6859,156.5264,156.6061,3000.0
2016-11-18 12:00:00,157.09,157.09,157.01,157.01,1300.0,156.5762,156.5762,156.4965,156.4965,1300.0
2016-11-18 12:05:00,157.01,157.01,156.9,156.9,900.0,156.4965,156.4965,156.3868,156.3868,900.0
2016-11-18 12:10:00,156.97,156.98,156.84,156.89,2398.0,156.4566,156.4666,156.327,156.3769,2398.0
2016-11-18 12:15:00,156.81,156.96,156.71,156.96,3500.0,156.2971,156.4466,156.1975,156.4466,3500.0
2016-11-18 12:20:00,156.96,157.0,156.95,157.0,853.0,156.4466,156.4865,156.4367,156.4865,853.0
2016-11-18 12:25:00,156.97,157.05,156.8,156.8,3200.0,156.4566,156.5364,156.2872,156.2872,3200.0
2016-11-18 12:30:00,156.91,156.91,156.79,156.8,1100.0,156.3968,156.3968,156.2772,156.2872,1100.0
2016-11-18 12:35:00,156.78,156.79,156.7,156.76,500.0,156.2672,156.2772,156.1875,156.2473,500.0
2016-11-18 12:40:00,156.71,156.73,156.71,156.73,300.0,156.1975,156.2174,156.1975,156.2174,300.0
2016-11-18 12:45:00,156.83,156.99,156.83,156.91,2800.0,156.3171,156.4765,156.3171,156.3968,2800.0
2016-11-18 12:50:00,157.03,157.14,157.03,157.08,1037.0,156.5164,156.6261,156.5164,156.5663,1037.0
2016-11-18 12:55:00,157.08,157.44,157.08,157.33,4200.0,156.5663,156.9251,156.5663,156.8154,4200.0
2016-11-18 13:00:00,157.33,157.33,156.87,156.96,2900.0,156.8154,156.8154,156.3569,156.4466,2900.0
2016-11-18 13:05:00,156.96,156.96,156.79,156.87,3711.0,156.4466,156.4466,156.2772,156.3569,3711.0
2016-11-18 13:10:00,156.98,157.01,156.95,156.97,1100.0,156.4666,156.4965,156.4367,156.4566,1100.0
2016-11-18 13:15:00,156.96,157.15,156.96,157.15,6200.0,156.4466,156.636,156.4466,156.636,6200.0
2016-11-18 13:20:00,157.09,157.16,157.0,157.06,1600.0,156.5762,156.646,156.4865,156.5463,1600.0
2016-11-18 13:25:00,157.09,157.11,156.47,156.47,3200.0,156.5762,156.5962,155.9582,155.9582,3200.0
2016-11-18 13:30:00,156.45,156.7,156.3,156.3,12593.0,155.9383,156.1875,155.7888,155.7888,12593.0
2016-11-18 13:35:00,156.46,156.5,156.26,156.37,4471.0,155.9483,155.9881,155.7489,155.8586,4471.0
2016-11-18 13:40:00,156.32,156.61,156.32,156.45,4469.0,155.8087,156.0978,155.8087,155.9383,4469.0
2016-11-18 13:45:00,156.51,156.57,156.47,156.55,1500.0,155.9981,156.0579,155.9582,156.038,1500.0
2016-11-18 13:50:00,156.57,156.85,156.57,156.84,1800.0,156.0579,156.337,156.0579,156.327,1800.0
2016-11-18 13:55:00,156.77,156.77,156.66,156.66,2400.0,156.2573,156.2573,156.1476,156.1476,2400.0
2016-11-18 14:00:00,156.74,156.83,156.67,156.75,1700.0,156.2274,156.3171,156.1576,156.2373,1700.0
2016-11-18 14:05:00,156.95,157.15,156.95,157.15,1939.0,156.4367,156.636,156.4367,156.636,1939.0
2016-11-18 14:10:00,157.08,157.09,156.99,157.02,5619.0,156.5663,156.5762,156.4765,156.5064,5619.0
2016-11-18 14:15:00,157.04,157.43,157.04,157.34,4312.0,156.5264,156.9151,156.5264,156.8254,4312.0
2016-11-18 14:20:00,157.4,157.47,157.37,157.41,2900.0,156.8852,156.955,156.8553,156.8952,2900.0
2016-11-18 14:25:00,157.51,157.78,157.48,157.73,8520.0,156.9948,157.264,156.9649,157.2141,8520.0
2016-11-18 14:30:00,157.68,157.7,157.58,157.59,2230.0,157.1643,157.1842,157.0646,157.0746,2230.0
2016-11-18 14:35:00,157.51,157.78,157.41,157.78,3500.0,156.9948,157.264,156.8952,157.264,3500.0
2016-11-18 14:40:00,157.66,157.84,157.66,157.84,900.0,157.1444,157.3238,157.1444,157.3238,900.0
2016-11-18 14:45:00,157.95,157.96,157.8,157.9,8969.0,157.4334,157.4434,157.2839,157.3836,8969.0
2016-11-18 14:50:00,157.8,158.17,157.75,158.04,4867.0,157.2839,157.6527,157.2341,157.5231,4867.0
2016-11-18 14:55:00,158.03,158.09,158.03,158.08,1600.0,157.5131,157.5729,157.5131,157.563,1600.0
2016-11-18 15:00:00,158.15,158.15,158.11,158.13,1500.0,157.6328,157.6328,157.5929,157.6128,1500.0
2016-11-18 15:05:00,158.07,158.11,157.93,158.11,3000.0,157.553,157.5929,157.4135,157.5929,3000.0
2016-11-18 15:10:00,158.11,158.14,158.04,158.11,4537.0,157.5929,157.6228,157.5231,157.5929,4537.0
2016-11-18 15:15:00,158.04,158.05,157.75,157.81,3500.0,157.5231,157.5331,157.2341,157.2939,3500.0
2016-11-18 15:20:00,157.77,157.77,157.53,157.67,2080.0,157.254,157.254,157.0148,157.1543,2080.0
2016-11-18 15:25:00,157.67,157.74,157.53,157.7,4604.0,157.1543,157.2241,157.0148,157.1842,4604.0
2016-11-18 15:30:00,157.64,157.83,157.48,157.66,3100.0,157.1244,157.3138,156.9649,157.1444,3100.0
2016-11-18 15:35:00,157.81,157.94,157.7,157.94,3336.0,157.2939,157.4234,157.1842,157.4234,3336.0
2016-11-18 15:40:00,157.95,157.95,157.82,157.89,5774.0,157.4334,157.4334,157.3038,157.3736,5774.0
2016-11-18 15:45:00,157.88,157.96,157.84,157.9,6023.0,157.3636,157.4434,157.3238,157.3836,6023.0
2016-11-18 15:50:00,157.92,158.06,157.71,157.9,14394.0,157.4035,157.543,157.1942,157.3836,14394.0
2016-11-18 15:55:00,157.9,157.91,157.31,157.62,16125.0,157.3836,157.3935,156.7955,157.1045,16125.0
2016-11-21 09:30:00,159.21,159.74,157.85,159.36,11626.0,158.6893,159.2176,157.3337,158.8388,11626.0
2016-11-21 09:35:00,159.98,160.11,159.72,160.0,1300.0,159.4568,159.5863,159.1976,159.4767,1300.0
2016-11-21 09:40:00,159.96,159.96,159.6,159.95,1500.0,159.4368,159.4368,159.078,159.4269,1500.0
2016-11-21 09:45:00,159.96,160.3,159.67,159.79,10573.0,159.4368,159.7757,159.1478,159.2674,10573.0
2016-11-21 09:50:00,159.78,160.02,159.74,159.82,2815.0,159.2574,159.4966,159.2176,159.2973,2815.0
2016-11-21 09:55:00,159.88,160.15,159.81,159.81,6609.0,159.3571,159.6262,159.2873,159.2873,6609.0
2016-11-21 10:00:00,159.95,159.99,159.5,159.72,11753.0,159.4269,159.4667,158.9783,159.1976,11753.0
2016-11-21 10:05:00,159.94,159.94,159.72,159.72,2100.0,159.4169,159.4169,159.1976,159.1976,2100.0
2016-11-21 10:10:00,159.94,159.97,159.88,159.88,3365.0,159.4169,159.4468,159.3571,159.3571,3365.0
2016-11-21 10:15:00,159.82,159.84,159.67,159.68,1800.0,159.2973,159.3172,159.1478,159.1577,1800.0
2016-11-21 10:20:00,159.84,159.92,159.62,159.81,7071.0,159.3172,159.397,159.0979,159.2873,7071.0
2016-11-21 10:25:00,159.8,159.92,159.43,159.43,3198.0,159.2774,159.397,158.9086,158.9086,3198.0
2016-11-21 10:30:00,159.21,159.83,159.19,159.39,9753.0,158.6893,159.3073,158.6694,158.8687,9753.0
2016-11-21 10:35:00,159.53,159.54,159.52,159.53,400.0,159.0082,159.0182,158.9983,159.0082,400.0
2016-11-21 10:40:00,159.39,159.92,159.39,159.74,2800.0,158.8687,159.397,158.8687,159.2176,2800.0
2016-11-21 10:45:00,159.93,160.16,159.93,160.0,4800.0,159.4069,159.6362,159.4069,159.4767,4800.0
2016-11-21 10:50:00,160.0,160.06,159.82,160.03,2700.0,159.4767,159.5365,159.2973,159.5066,2700.0
2016-11-21 10:55:00,160.08,160.09,159.85,160.05,2800.0,159.5564,159.5664,159.3272,159.5265,2800.0
2016-11-21 11:00:00,160.0,160.19,159.95,160.19,2300.0,159.4767,159.6661,159.4269,159.6661,2300.0
2016-11-21 11:05:00,160.19,160.71,160.13,160.56,5030.0,159.6661,160.1844,159.6063,160.0349,5030.0
2016-11-21 11:10:00,160.58,161.0,160.54,160.9,5272.0,160.0548,160.4734,160.0149,160.3738,5272.0
2016-11-21 11:15:00,160.99,161.23,160.96,161.22,4818.0,160.4635,160.7027,160.4336,160.6927,4818.0
2016-11-21 11:20:00,161.21,161.3,161.21,161.3,2100.0,160.6827,160.7725,160.6827,160.7725,2100.0
2016-11-21 11:25:00,161.33,161.42,161.2,161.42,1600.0,160.8024,160.8921,160.6728,160.8921,1600.0
2016-11-21 11:30:00,161.19,161.49,161.14,161.17,7996.0,160.6628,160.9618,160.613,160.6429,7996.0
2016-11-21 11:35:00,161.22,161.22,160.83,161.0,2129.0,160.6927,160.6927,160.304,160.4734,2129.0
2016-11-21 11:40:00,160.91,161.01,160.57,160.69,3600.0,160.3837,160.4834,160.0448,160.1644,3600.0
2016-11-21 11:45:00,160.66,160.94,160.53,160.94,4966.0,160.1345,160.4136,160.005,160.4136,4966.0
2016-11-21 11:50:00,161.1,161.43,160.89,160.89,3050.0,160.5731,160.902,160.3638,160.3638,3050.0
2016-11-21 11:55:00,161.16,161.21,161.1,161.16,1800.0,160.6329,160.6827,160.5731,160.6329,1800.0
2016-11-21 12:00:00,161.17,161.4,161.17,161.3,4300.0,160.6429,160.8721,160.6429,160.7725,4300.0
2016-11-21 12:05:00,161.3,161.77,161.16,161.71,3800.0,160.7725,161.2409,160.6329,161.1811,3800.0
2016-11-21 12:10:00,161.75,161.85,161.18,161.18,3813.0,161.221,161.3207,160.6528,160.6528,3813.0
2016-11-21 12:15:00,161.22,161.22,160.75,161.02,3700.0,160.6927,160.6927,160.2242,160.4934,3700.0
2016-11-21 12:20:00,161.1,161.1,161.0,161.01,900.0,160.5731,160.5731,160.4734,160.4834,900.0
2016-11-21 12:25:00,160.82,160.97,160.76,160.82,2400.0,160.294,160.4435,160.2342,160.294,2400.0
2016-11-21 12:30:00,160.59,160.72,160.22,160.22,3500.0,160.0648,160.1943,159.696,159.696,3500.0
2016-11-21 12:35:00,160.35,160.46,160.1,160.46,4151.0,159.8256,159.9352,159.5764,159.9352,4151.0
2016-11-21 12:40:00,160.4,160.4,159.83,159.86,8270.0,159.8754,159.8754,159.3073,159.3372,8270.0
2016-11-21 12:45:00,160.02,160.28,160.02,160.28,1800.0,159.4966,159.7558,159.4966,159.7558,1800.0
2016-11-21 12:50:00,160.35,160.39,160.19,160.2,1800.0,159.8256,159.8654,159.6661,159.676,1800.0
2016-11-21 12:55:00,160.26,160.28,160.15,160.15,2600.0,159.7359,159.7558,159.6262,159.6262,2600.0
2016-11-21 13:00:00,160.07,160.24,159.98,160.16,3682.0,159.5465,159.7159,159.4568,159.6362,3682.0
2016-11-21 13:05:00,160.16,160.44,160.16,160.44,4200.0,159.6362,159.9153,159.6362,159.9153,4200.0
2016-11-21 13:10:00,160.44,160.76,160.43,160.69,2500.0,159.9153,160.2342,159.9053,160.1644,2500.0
2016-11-21 13:15:00,160.8,161.09,160.78,161.09,3000.0,160.2741,160.5631,160.2542,160.5631,3000.0
2016-11-21 13:20:00,161.13,161.13,160.66,160.66,2600.0,160.603,160.603,160.1345,160.1345,2600.0
2016-11-21 13:25:00,160.66,160.71,160.4,160.71,3896.0,160.1345,160.1844,159.8754,160.1844,3896.0
2016-11-21 13:30:00,160.85,160.9,160.65,160.78,1600.0,160.3239,160.3738,160.1246,160.2542,1600.0
2016-11-21 13:35:00,160.77,160.82,160.77,160.79,700.0,160.2442,160.294,160.2442,160.2641,700.0
2016-11-21 13:40:00,160.79,160.79,160.58,160.72,2500.0,160.2641,160.2641,160.0548,160.1943,2500.0
2016-11-21 13:45:00,160.72,160.72,160.62,160.7,1300.0,160.1943,160.1943,160.0947,160.1744,1300.0
2016-11-21 13:50:00,160.71,160.72,160.56,160.72,1400.0,160.1844,160.1943,160.0349,160.1943,1400.0
2016-11-21 13:55:00,160.75,160.77,160.5,160.5,6098.0,160.2242,160.2442,159.9751,159.9751,6098.0
2016-11-21 14:00:00,160.47,160.59,160.42,160.53,5800.0,159.9452,160.0648,159.8953,160.005,5800.0
2016-11-21 14:05:00,160.53,160.6,160.36,160.37,5300.0,160.005,160.0747,159.8355,159.8455,5300.0
2016-11-21 14:10:00,160.34,160.54,160.25,160.46,6146.0,159.8156,160.0149,159.7259,159.9352,6146.0
2016-11-21 14:15:00,160.54,160.66,160.38,160.66,2118.0,160.0149,160.1345,159.8555,160.1345,2118.0
2016-11-21 14:20:00,160.75,160.78,160.73,160.75,1200.0,160.2242,160.2542,160.2043,160.2242,1200.0
2016-11-21 14:25:00,160.8,160.9,160.57,160.9,12393.0,160.2741,160.3738,160.0448,160.3738,12393.0
2016-11-21 14:30:00,160.99,161.02,160.99,161.01,700.0,160.4635,160.4934,160.4635,160.4834,700.0
2016-11-21 14:35:00,161.01,161.01,161.0,161.01,900.0,160.4834,160.4834,160.4734,160.4834,900.0
2016-11-21 14:40:00,161.02,161.05,160.8,160.8,4764.0,160.4934,160.5233,160.2741,160.2741,4764.0
2016-11-21 14:45:00,160.69,160.86,160.66,160.86,1999.0,160.1644,160.3339,160.1345,160.3339,1999.0
2016-11-21 14:50:00,160.77,160.95,160.76,160.95,1400.0,160.2442,160.4236,160.2342,160.4236,1400.0
2016-11-21 14:55:00,160.88,160.93,160.77,160.77,3180.0,160.3538,160.4037,160.2442,160.2442,3180.0
2016-11-21 15:00:00,160.71,160.71,160.39,160.39,6841.0,160.1844,160.1844,159.8654,159.8654,6841.0
2016-11-21 15:05:00,160.47,160.48,160.17,160.24,4600.0,159.9452,159.9551,159.6461,159.7159,4600.0
2016-11-21 15:10:00,160.19,160.26,160.07,160.13,4244.0,159.6661,159.7359,159.5465,159.6063,4244.0
2016-11-21 15:15:00,160.09,160.33,160.0,160.18,4300.0,159.5664,159.8056,159.4767,159.6561,4300.0
2016-11-21 15:20:00,160.18,160.25,160.1,160.22,6200.0,159.6561,159.7259,159.5764,159.696,6200.0
2016-11-21 15:25:00,160.2,160.28,160.13,160.22,4800.0,159.676,159.7558,159.6063,159.696,4800.0
2016-11-21 15:30:00,160.26,160.3,160.17,160.25,5882.0,159.7359,159.7757,159.6461,159.7259,5882.0
2016-11-21 15:35:00,160.25,160.29,160.12,160.23,8747.0,159.7259,159.7658,159.5963,159.706,8747.0
2016-11-21 15:40:00,160.24,160.28,160.17,160.19,6700.0,159.7159,159.7558,159.6461,159.6661,6700.0
2016-11-21 15:45:00,160.2,160.73,160.14,160.73,19700.0,159.676,160.2043,159.6162,160.2043,19700.0
2016-11-21 15:50:00,160.65,160.68,160.46,160.54,17290.0,160.1246,160.1545,159.9352,160.0149,17290.0
2016-11-21 15:55:00,160.54,160.89,160.54,160.73,39851.0,160.0149,160.3638,160.0149,160.2043,39851.0
2016-11-22 09:30:00,162.0,162.0,160.0,160.46,7484.0,161.4702,161.4702,159.4767,159.9352,7484.0
2016-11-22 09:35:00,160.35,162.0,160.32,162.0,1650.0,159.8256,161.4702,159.7957,161.4702,1650.0
2016-11-22 09:40:00,161.71,161.71,160.68,161.49,12700.0,161.1811,161.1811,160.1545,160.9618,12700.0
2016-11-22 09:45:00,161.48,162.47,161.35,162.47,6876.0,160.9519,161.9386,160.8223,161.9386,6876.0
2016-11-22 09:50:00,161.99,162.47,161.92,162.47,3400.0,161.4602,161.9386,161.3904,161.9386,3400.0
2016-11-22 09:55:00,162.4,162.59,161.55,161.56,3110.0,161.8689,162.0582,161.0216,161.0316,3110.0
2016-11-22 10:00:00,161.78,162.7,161.78,162.35,10696.0,161.2509,162.1679,161.2509,161.819,10696.0
2016-11-22 10:05:00,162.71,163.0,162.65,162.86,4000.0,162.1778,162.4669,162.118,162.3273,4000.0
2016-11-22 10:10:00,162.97,163.11,162.78,162.78,7500.0,162.437,162.5765,162.2476,162.2476,7500.0
2016-11-22 10:15:00,162.86,163.06,162.6,162.6,2515.0,162.3273,162.5267,162.0682,162.0682,2515.0
2016-11-22 10:20:00,162.38,162.69,162.03,162.1,9670.0,161.8489,162.1579,161.5001,161.5698,9670.0
2016-11-22 10:25:00,162.21,162.55,161.91,162.55,1500.0,161.6795,162.0184,161.3805,162.0184,1500.0
2016-11-22 10:30:00,162.41,162.41,161.95,161.98,3770.0,161.8788,161.8788,161.4203,161.4502,3770.0
2016-11-22 10:35:00,162.0,162.48,162.0,162.48,1354.0,161.4702,161.9486,161.4702,161.9486,1354.0
2016-11-22 10:40:00,162.47,162.56,162.15,162.17,3000.0,161.9386,162.0283,161.6197,161.6396,3000.0
2016-11-22 10:45:00,162.16,162.16,161.61,161.61,2588.0,161.6296,161.6296,161.0814,161.0814,2588.0
2016-11-22 10:50:00,161.76,162.25,161.56,162.19,10588.0,161.2309,161.7193,161.0316,161.6595,10588.0
2016-11-22 10:55:00,162.15,162.7,162.09,162.25,10657.0,161.6197,162.1679,161.5599,161.7193,10657.0
2016-11-22 11:00:00,162.31,162.49,162.31,162.33,2250.0,161.7791,161.9586,161.7791,161.7991,2250.0
2016-11-22 11:05:00,162.51,162.69,162.18,162.56,4900.0,161.9785,162.1579,161.6496,162.0283,4900.0
2016-11-22 11:10:00,162.53,162.88,162.38,162.77,63428.0,161.9984,162.3473,161.8489,162.2376,63428.0
2016-11-22 11:15:00,162.68,162.68,162.29,162.46,4844.0,162.1479,162.1479,161.7592,161.9287,4844.0
2016-11-22 11:20:00,162.44,162.74,162.26,162.66,12422.0,161.9087,162.2077,161.7293,162.128,12422.0
2016-11-22 11:25:00,162.71,162.71,162.38,162.63,2700.0,162.1778,162.1778,161.8489,162.0981,2700.0
2016-11-22 11:30:00,162.56,162.73,162.39,162.45,10296.0,162.0283,162.1978,161.8589,161.9187,10296.0
2016-11-22 11:35:00,162.48,162.49,162.21,162.46,7686.0,161.9486,161.9586,161.6795,161.9287,7686.0
2016-11-22 11:40:00,162.54,162.83,162.29,162.3,7837.0,162.0084,162.2974,161.7592,161.7692,7837.0
2016-11-22 11:45:00,162.35,162.59,162.35,162.47,6649.0,161.819,162.0582,161.819,161.9386,6649.0
2016-11-22 11:50:00,162.53,162.74,162.51,162.74,1300.0,161.9984,162.2077,161.9785,162.2077,1300.0
2016-11-22 11:55:00,162.69,163.88,162.57,163.11,16133.0,162.1579,163.344,162.0383,162.5765,16133.0
2016-11-22 12:00:00,163.5,163.53,163.29,163.29,4900.0,162.9653,162.9952,162.7559,162.7559,4900.0
2016-11-22 12:05:00,163.22,163.48,163.17,163.34,2125.0,162.6862,162.9453,162.6363,162.8058,2125.0
2016-11-22 12:10:00,163.41,163.93,163.32,163.93,4300.0,162.8755,163.3938,162.7858,163.3938,4300.0
2016-11-22 12:15:00,164.02,164.57,163.94,164.26,11050.0,163.4836,164.0318,163.4038,163.7228,11050.0
2016-11-22 12:20:00,164.24,164.51,163.91,164.02,6900.0,163.7028,163.972,163.3739,163.4836,6900.0
2016-11-22 12:25:00,163.94,164.08,163.92,164.08,600.0,163.4038,163.5434,163.3839,163.5434,600.0
2016-11-22 12:30:00,164.0,164.89,164.0,164.84,15605.0,163.4636,164.3507,163.4636,164.3009,15605.0
2016-11-22 12:35:00,164.89,164.89,164.36,164.36,3400.0,164.3507,164.3507,163.8224,163.8224,3400.0
2016-11-22 12:40:00,164.32,164.5,164.32,164.4,2500.0,163.7826,163.962,163.7826,163.8623,2500.0
2016-11-22 12:45:00,164.52,164.69,164.44,164.44,3900.0,163.9819,164.1514,163.9022,163.9022,3900.0
2016-11-22 12:50:00,164.44,164.6,164.3,164.4,12258.0,163.9022,164.0617,163.7626,163.8623,12258.0
2016-11-22 12:55:00,164.47,164.99,164.47,164.99,6896.0,163.9321,164.4504,163.9321,164.4504,6896.0
2016-11-22 13:00:00,164.86,164.87,164.46,164.55,7600.0,164.3208,164.3308,163.9221,164.0118,7600.0
2016-11-22 13:05:00,164.42,164.67,164.41,164.63,835.0,163.8822,164.1314,163.8723,164.0916,835.0
2016-11-22 13:10:00,164.62,165.13,164.62,164.95,4230.0,164.0816,164.5899,164.0816,164.4105,4230.0
2016-11-22 13:15:00,164.87,164.93,164.46,164.46,2100.0,164.3308,164.3906,163.9221,163.9221,2100.0
2016-11-22 13:20:00,164.46,164.58,164.34,164.45,1950.0,163.9221,164.0417,163.8025,163.9121,1950.0
2016-11-22 13:25:00,164.46,164.6,164.45,164.58,2546.0,163.9221,164.0617,163.9121,164.0417,2546.0
2016-11-22 13:30:00,164.6,164.83,164.45,164.67,6474.0,164.0617,164.2909,163.9121,164.1314,6474.0
2016-11-22 13:35:00,164.45,164.7,164.45,164.7,1200.0,163.9121,164.1613,163.9121,164.1613,1200.0
2016-11-22 13:40:00,164.77,164.91,164.63,164.63,3200.0,164.2311,164.3706,164.0916,164.0916,3200.0
2016-11-22 13:45:00,164.67,165.32,164.51,165.12,6901.0,164.1314,164.7793,163.972,164.58,6901.0
2016-11-22 13:50:00,165.13,165.21,165.09,165.21,900.0,164.5899,164.6697,164.5501,164.6697,900.0
2016-11-22 13:55:00,165.08,165.08,164.87,164.87,3341.0,164.5401,164.5401,164.3308,164.3308,3341.0
2016-11-22 14:00:00,164.92,165.22,164.86,165.11,11999.0,164.3806,164.6796,164.3208,164.57,11999.0
2016-11-22 14:05:00,165.17,165.28,164.9,164.97,23737.0,164.6298,164.7394,164.3607,164.4304,23737.0
2016-11-22 14:10:00,164.92,164.98,164.39,164.63,19408.0,164.3806,164.4404,163.8523,164.0916,19408.0
2016-11-22 14:15:00,164.73,164.99,164.43,164.5,5424.0,164.1912,164.4504,163.8922,163.962,5424.0
2016-11-22 14:20:00,164.34,164.74,164.0,164.0,5293.0,163.8025,164.2012,163.4636,163.4636,5293.0
2016-11-22 14:25:00,164.02,164.82,163.99,164.43,17904.0,163.4836,164.2809,163.4537,163.8922,17904.0
2016-11-22 14:30:00,164.41,164.43,164.02,164.02,3453.0,163.8723,163.8922,163.4836,163.4836,3453.0
2016-11-22 14:35:00,164.05,164.84,163.95,164.32,15976.0,163.5135,164.3009,163.4138,163.7826,15976.0
2016-11-22 14:40:00,164.49,164.54,164.38,164.46,639.0,163.952,164.0019,163.8424,163.9221,639.0
2016-11-22 14:45:00,164.38,164.82,164.1,164.17,13497.0,163.8424,164.2809,163.5633,163.6331,13497.0
2016-11-22 14:50:00,164.28,164.35,164.22,164.35,1600.0,163.7427,163.8125,163.6829,163.8125,1600.0
2016-11-22 14:55:00,164.36,164.36,164.06,164.16,3600.0,163.8224,163.8224,163.5234,163.6231,3600.0
2016-11-22 15:00:00,164.13,164.63,164.13,164.43,14221.0,163.5932,164.0916,163.5932,163.8922,14221.0
2016-11-22 15:05:00,164.41,164.54,164.34,164.52,3500.0,163.8723,164.0019,163.8025,163.9819,3500.0
2016-11-22 15:10:00,164.48,164.79,164.37,164.77,8500.0,163.9421,164.251,163.8324,164.2311,8500.0
2016-11-22 15:15:00,164.76,164.89,164.65,164.65,4550.0,164.2211,164.3507,164.1115,164.1115,4550.0
2016-11-22 15:20:00,164.69,164.77,164.49,164.5,16270.0,164.1514,164.2311,163.952,163.962,16270.0
2016-11-22 15:25:00,164.5,164.51,164.38,164.5,6700.0,163.962,163.972,163.8424,163.962,6700.0
2016-11-22 15:30:00,164.52,164.78,164.49,164.72,18429.0,163.9819,164.2411,163.952,164.1813,18429.0
2016-11-22 15:35:00,164.68,164.86,164.66,164.72,8979.0,164.1414,164.3208,164.1215,164.1813,8979.0
2016-11-22 15:40:00,164.72,165.03,164.71,165.03,7289.0,164.1813,164.4903,164.1713,164.4903,7289.0
2016-11-22 15:45:00,165.02,165.07,164.92,165.02,10291.0,164.4803,164.5301,164.3806,164.4803,10291.0
2016-11-22 15:50:00,164.96,165.18,164.94,165.04,14658.0,164.4205,164.6398,164.4005,164.5002,14658.0
2016-11-22 15:55:00,165.01,165.29,164.95,165.15,23314.0,164.4703,164.7494,164.4105,164.6099,23314.0
2016-11-23 09:30:00,164.5,165.6,164.5,165.29,11708.0,163.962,165.0584,163.962,164.7494,11708.0
2016-11-23 09:35:00,165.15,166.05,165.0,165.69,5769.0,164.6099,165.5069,164.4603,165.1481,5769.0
2016-11-23 09:40:00,165.68,165.87,164.35,164.72,14678.0,165.1381,165.3275,163.8125,164.1813,14678.0
2016-11-23 09:45:00,164.6,165.0,164.02,164.78,9495.0,164.0617,164.4603,163.4836,164.2411,9495.0
2016-11-23 09:50:00,164.61,165.29,164.47,165.06,2956.0,164.0716,164.7494,163.9321,164.5202,2956.0
2016-11-23 09:55:00,164.92,165.4,164.72,165.06,15414.0,164.3806,164.859,164.1813,164.5202,15414.0
2016-11-23 10:00:00,165.17,165.38,165.17,165.32,600.0,164.6298,164.8391,164.6298,164.7793,600.0
2016-11-23 10:05:00,165.22,165.75,165.22,165.52,2700.0,164.6796,165.2079,164.6796,164.9786,2700.0
2016-11-23 10:10:00,165.49,165.71,165.45,165.71,1500.0,164.9487,165.168,164.9089,165.168,1500.0
2016-11-23 10:15:00,165.73,166.04,165.65,166.04,3298.0,165.188,165.4969,165.1082,165.4969,3298.0
2016-11-23 10:20:00,165.96,165.96,165.21,165.21,1500.0,165.4172,165.4172,164.6697,164.6697,1500.0
2016-11-23 10:25:00,165.41,165.63,165.28,165.58,7400.0,164.869,165.0883,164.7394,165.0385,7400.0
2016-11-23 10:30:00,165.66,165.66,164.87,165.2,5100.0,165.1182,165.1182,164.3308,164.6597,5100.0
2016-11-23 10:35:00,165.19,165.2,164.72,164.96,6469.0,164.6497,164.6597,164.1813,164.4205,6469.0
2016-11-23 10:40:00,164.83,165.45,164.78,165.35,5575.0,164.2909,164.9089,164.2411,164.8092,5575.0
2016-11-23 10:45:00,165.27,165.45,165.0,165.34,37629.0,164.7295,164.9089,164.4603,164.7992,37629.0
2016-11-23 10:50:00,165.29,165.68,165.29,165.67,3648.0,164.7494,165.1381,164.7494,165.1282,3648.0
2016-11-23 10:55:00,165.61,165.67,165.57,165.65,4300.0,165.0684,165.1282,165.0285,165.1082,4300.0
2016-11-23 11:00:00,165.62,165.62,165.17,165.29,3775.0,165.0783,165.0783,164.6298,164.7494,3775.0
2016-11-23 11:05:00,165.28,165.46,165.11,165.28,4300.0,164.7394,164.9188,164.57,164.7394,4300.0
2016-11-23 11:10:00,165.14,165.39,165.14,165.35,3304.0,164.5999,164.8491,164.5999,164.8092,3304.0
2016-11-23 11:15:00,165.37,165.53,165.19,165.36,2700.0,164.8291,164.9886,164.6497,164.8192,2700.0
2016-11-23 11:20:00,165.32,165.4,165.24,165.39,4500.0,164.7793,164.859,164.6996,164.8491,4500.0
2016-11-23 11:25:00,165.17,165.26,165.16,165.26,800.0,164.6298,164.7195,164.6198,164.7195,800.0
2016-11-23 11:30:00,165.25,165.52,165.06,165.52,3800.0,164.7095,164.9786,164.5202,164.9786,3800.0
2016-11-23 11:35:00,165.61,165.61,165.2,165.49,5382.0,165.0684,165.0684,164.6597,164.9487,5382.0
2016-11-23 11:40:00,165.35,165.56,165.33,165.51,4800.0,164.8092,165.0185,164.7893,164.9687,4800.0
2016-11-23 11:45:00,165.43,165.59,165.0,165.0,3570.0,164.8889,165.0484,164.4603,164.4603,3570.0
2016-11-23 11:50:00,165.12,165.36,164.95,165.36,10985.0,164.58,164.8192,164.4105,164.8192,10985.0
2016-11-23 11:55:00,165.31,165.37,164.89,164.98,19598.0,164.7693,164.8291,164.3507,164.4404,19598.0
2016-11-23 12:00:00,165.06,165.16,164.8,164.87,9400.0,164.5202,164.6198,164.261,164.3308,9400.0
2016-11-23 12:05:00,164.91,164.91,164.91,164.91,396.0,164.3706,164.3706,164.3706,164.3706,396.0
2016-11-23 12:10:00,164.94,165.2,164.94,165.17,4700.0,164.4005,164.6597,164.4005,164.6298,4700.0
2016-11-23 12:15:00,165.31,165.93,165.3,165.93,5972.0,164.7693,165.3873,164.7594,165.3873,5972.0
2016-11-23 12:20:00,165.89,166.01,165.82,166.01,1500.0,165.3474,165.467,165.2777,165.467,1500.0
2016-11-23 12:25:00,166.09,166.34,165.4,166.27,15344.0,165.5468,165.796,164.859,165.7262,15344.0
2016-11-23 12:30:00,166.0,166.21,166.0,166.21,2700.0,165.4571,165.6664,165.4571,165.6664,2700.0
2016-11-23 12:35:00,166.39,166.58,166.16,166.39,3050.0,165.8458,166.0352,165.6166,165.8458,3050.0
2016-11-23 12:40:00,166.33,166.42,166.17,166.32,1200.0,165.786,165.8757,165.6265,165.776,1200.0
2016-11-23 12:45:00,166.11,166.67,166.08,166.67,1600.0,165.5667,166.1249,165.5368,166.1249,1600.0
2016-11-23 12:50:00,166.6,166.6,166.2,166.59,8907.0,166.0551,166.0551,165.6564,166.0451,8907.0
2016-11-23 12:55:00,166.41,166.41,165.95,166.0,2450.0,165.8657,165.8657,165.4072,165.4571,2450.0
2016-11-23 13:00:00,166.02,166.04,165.9,165.91,2500.0,165.477,165.4969,165.3574,165.3674,2500.0
2016-11-23 13:05:00,165.91,165.94,165.61,165.66,6431.0,165.3674,165.3973,165.0684,165.1182,6431.0
2016-11-23 13:10:00,165.85,166.01,165.72,165.72,5320.0,165.3076,165.467,165.178,165.178,5320.0
2016-11-23 13:15:00,165.7,165.7,165.06,165.24,6820.0,165.1581,165.1581,164.5202,164.6996,6820.0
2016-11-23 13:20:00,165.24,165.25,164.84,165.25,9204.0,164.6996,164.7095,164.3009,164.7095,9204.0
2016-11-23 13:25:00,165.06,165.28,164.81,165.25,3700.0,164.5202,164.7394,164.271,164.7095,3700.0
2016-11-23 13:30:00,165.39,165.4,165.06,165.11,1700.0,164.8491,164.859,164.5202,164.57,1700.0
2016-11-23 13:35:00,165.18,165.36,165.18,165.21,3509.0,164.6398,164.8192,164.6398,164.6697,3509.0
2016-11-23 13:40:00,165.3,165.34,165.09,165.12,2804.0,164.7594,164.7992,164.5501,164.58,2804.0
2016-11-23 13:45:00,165.11,165.59,164.8,165.59,4600.0,164.57,165.0484,164.261,165.0484,4600.0
2016-11-23 13:50:00,165.51,165.51,165.1,165.18,15076.0,164.9687,164.9687,164.56,164.6398,15076.0
2016-11-23 13:55:00,165.25,165.26,164.92,164.92,3260.0,164.7095,164.7195,164.3806,164.3806,3260.0
2016-11-23 14:00:00,164.78,165.59,164.77,165.54,8500.0,164.2411,165.0484,164.2311,164.9986,8500.0
2016-11-23 14:05:00,165.54,165.89,165.54,165.88,2300.0,164.9986,165.3474,164.9986,165.3375,2300.0
2016-11-23 14:10:00,165.97,166.16,165.96,166.15,2200.0,165.4272,165.6166,165.4172,165.6066,2200.0
2016-11-23 14:15:00,166.04,166.18,165.92,166.07,2441.0,165.4969,165.6365,165.3773,165.5269,2441.0
2016-11-23 14:20:00,166.0,166.0,165.85,165.85,338.0,165.4571,165.4571,165.3076,165.3076,338.0
2016-11-23 14:25:00,165.79,165.88,165.79,165.82,500.0,165.2478,165.3375,165.2478,165.2777,500.0
2016-11-23 14:30:00,165.82,166.1,165.81,166.04,4000.0,165.2777,165.5568,165.2677,165.4969,4000.0
2016-11-23 14:35:00,166.0,166.28,165.89,166.25,5500.0,165.4571,165.7362,165.3474,165.7063,5500.0
2016-11-23 14:40:00,166.25,166.26,166.04,166.17,2953.0,165.7063,165.7162,165.4969,165.6265,2953.0
2016-11-23 14:45:00,166.02,166.17,165.9,166.03,8450.0,165.477,165.6265,165.3574,165.487,8450.0
2016-11-23 14:50:00,165.94,166.11,165.87,166.09,8800.0,165.3973,165.5667,165.3275,165.5468,8800.0
2016-11-23 14:55:00,166.03,166.12,165.94,166.01,12716.0,165.487,165.5767,165.3973,165.467,12716.0
2016-11-23 15:00:00,166.01,166.52,166.01,166.32,13557.0,165.467,165.9754,165.467,165.776,13557.0
2016-11-23 15:05:00,166.5,166.82,166.5,166.69,7171.0,165.9554,166.2744,165.9554,166.1448,7171.0
2016-11-23 15:10:00,166.66,166.83,166.54,166.72,6000.0,166.1149,166.2844,165.9953,166.1747,6000.0
2016-11-23 15:15:00,166.72,166.91,166.49,166.87,5809.0,166.1747,166.3641,165.9455,166.3242,5809.0
2016-11-23 15:20:00,166.91,167.12,166.33,166.46,6828.0,166.3641,166.5734,165.786,165.9156,6828.0
2016-11-23 15:25:00,166.48,166.51,166.07,166.2,9946.0,165.9355,165.9654,165.5269,165.6564,9946.0
2016-11-23 15:30:00,166.22,166.27,165.98,166.15,3600.0,165.6764,165.7262,165.4371,165.6066,3600.0
2016-11-23 15:35:00,166.09,166.22,166.01,166.21,6700.0,165.5468,165.6764,165.467,165.6664,6700.0
2016-11-23 15:40:00,166.13,166.78,166.13,166.24,9164.0,165.5867,166.2345,165.5867,165.6963,9164.0
2016-11-23 15:45:00,166.32,166.57,166.26,166.49,8200.0,165.776,166.0252,165.7162,165.9455,8200.0
2016-11-23 15:50:00,166.41,166.58,166.2,166.41,17916.0,165.8657,166.0352,165.6564,165.8657,17916.0
2016-11-23 15:55:00,166.45,166.92,166.4,166.75,34214.0,165.9056,166.3741,165.8558,166.2046,34214.0
2016-11-25 09:30:00,168.39,168.4,166.35,166.35,9919.0,167.8393,167.8492,165.8059,165.8059,9919.0
2016-11-25 09:35:00,167.3,167.3,166.19,166.71,900.0,166.7528,166.7528,165.6465,166.1648,900.0
2016-11-25 09:40:00,166.04,166.06,164.59,164.79,6361.0,165.4969,165.5169,164.0517,164.251,6361.0
2016-11-25 09:45:00,164.79,164.94,164.12,164.94,5027.0,164.251,164.4005,163.5832,164.4005,5027.0
2016-11-25 09:50:00,164.87,164.94,164.13,164.59,6330.0,164.3308,164.4005,163.5932,164.0517,6330.0
2016-11-25 09:55:00,164.49,164.79,164.49,164.56,2298.0,163.952,164.251,163.952,164.0218,2298.0
2016-11-25 10:00:00,164.55,164.74,164.14,164.74,4435.0,164.0118,164.2012,163.6032,164.2012,4435.0
2016-11-25 10:05:00,164.74,164.74,164.17,164.24,7218.0,164.2012,164.2012,163.6331,163.7028,7218.0
2016-11-25 10:10:00,164.15,164.22,163.18,163.66,8980.0,163.6131,163.6829,162.6463,163.1247,8980.0
2016-11-25 10:15:00,163.5,163.56,162.91,163.42,5706.0,162.9653,163.0251,162.3772,162.8855,5706.0
2016-11-25 10:20:00,163.4,163.53,162.76,162.76,3604.0,162.8656,162.9952,162.2277,162.2277,3604.0
2016-11-25 10:25:00,162.66,162.81,162.04,162.28,10099.0,162.128,162.2775,161.51,161.7492,10099.0
2016-11-25 10:30:00,162.56,162.68,162.42,162.59,4061.0,162.0283,162.1479,161.8888,162.0582,4061.0
2016-11-25 10:35:00,162.61,162.73,162.4,162.61,3743.0,162.0782,162.1978,161.8689,162.0782,3743.0
2016-11-25 10:40:00,162.54,163.45,162.54,163.2,15400.0,162.0084,162.9154,162.0084,162.6662,15400.0
2016-11-25 10:45:00,163.0,163.19,162.58,162.76,3300.0,162.4669,162.6563,162.0483,162.2277,3300.0
2016-11-25 10:50:00,162.6,162.8,162.31,162.32,3500.0,162.0682,162.2675,161.7791,161.7891,3500.0
2016-11-25 10:55:00,162.15,162.32,161.65,161.76,6623.0,161.6197,161.7891,161.1213,161.2309,6623.0
2016-11-25 11:00:00,161.73,161.77,161.33,161.33,2400.0,161.201,161.2409,160.8024,160.8024,2400.0
2016-11-25 11:05:00,161.18,161.86,161.18,161.7,18800.0,160.6528,161.3306,160.6528,161.1711,18800.0
2016-11-25 11:10:00,161.64,161.64,160.75,161.11,5586.0,161.1113,161.1113,160.2242,160.5831,5586.0
2016-11-25 11:15:00,161.19,161.85,161.18,161.54,5600.0,160.6628,161.3207,160.6528,161.0117,5600.0
2016-11-25 11:20:00,161.54,161.81,161.46,161.7,2000.0,161.0117,161.2808,160.9319,161.1711,2000.0
2016-11-25 11:25:00,161.68,161.68,161.25,161.36,6170.0,161.1512,161.1512,160.7226,160.8323,6170.0
2016-11-25 11:30:00,161.33,161.41,160.72,160.72,5823.0,160.8024,160.8821,160.1943,160.1943,5823.0
2016-11-25 11:35:00,160.76,160.86,160.41,160.62,6400.0,160.2342,160.3339,159.8854,160.0947,6400.0
2016-11-25 11:40:00,160.52,161.19,160.51,161.18,4995.0,159.995,160.6628,159.985,160.6528,4995.0
2016-11-25 11:45:00,161.35,161.71,161.27,161.69,2834.0,160.8223,161.1811,160.7425,161.1612,2834.0
2016-11-25 11:50:00,161.79,162.2,161.66,162.09,7505.0,161.2608,161.6695,161.1313,161.5599,7505.0
2016-11-25 11:55:00,162.05,162.08,161.57,161.94,7791.0,161.52,161.5499,161.0416,161.4104,7791.0
2016-11-25 12:00:00,161.86,162.03,161.41,161.41,13563.0,161.3306,161.5001,160.8821,160.8821,13563.0
2016-11-25 12:05:00,161.51,161.87,161.42,161.61,5783.0,160.9818,161.3406,160.8921,161.0814,5783.0
2016-11-25 12:10:00,161.55,162.05,161.38,161.93,8281.0,161.0216,161.52,160.8522,161.4004,8281.0
2016-11-25 12:15:00,161.84,162.1,161.7,161.85,11450.0,161.3107,161.5698,161.1711,161.3207,11450.0
2016-11-25 12:20:00,161.85,162.05,161.74,161.89,14027.0,161.3207,161.52,161.211,161.3605,14027.0
2016-11-25 12:25:00,161.9,161.9,161.58,161.77,9228.0,161.3705,161.3705,161.0515,161.2409,9228.0
2016-11-25 12:30:00,161.98,161.98,161.78,161.79,2100.0,161.4502,161.4502,161.2509,161.2608,2100.0
2016-11-25 12:35:00,161.92,162.58,161.92,162.51,8347.0,161.3904,162.0483,161.3904,161.9785,8347.0
2016-11-25 12:40:00,162.4,162.5,162.07,162.5,5782.0,161.8689,161.9685,161.5399,161.9685,5782.0
2016-11-25 12:45:00,162.44,162.79,162.29,162.7,8990.0,161.9087,162.2576,161.7592,162.1679,8990.0
2016-11-25 12:50:00,162.7,163.25,162.63,162.77,14845.0,162.1679,162.7161,162.0981,162.2376,14845.0
2016-11-25 12:55:00,162.71,163.18,162.61,163.14,18326.0,162.1778,162.6463,162.0782,162.6064,18326.0
2016-11-28 09:30:00,163.0,163.7,161.76,162.81,2401.0,162.4669,163.1646,161.2309,162.2775,2401.0
2016-11-28 09:35:00,162.21,163.04,162.21,162.97,2436.0,161.6795,162.5068,161.6795,162.437,2436.0
2016-11-28 09:40:00,163.09,163.36,162.26,162.42,4499.0,162.5566,162.8257,161.7293,161.8888,4499.0
2016-11-28 09:45:00,162.6,162.97,162.19,162.97,5064.0,162.0682,162.437,161.6595,162.437,5064.0
2016-11-28 09:50:00,163.25,163.32,163.06,163.26,1400.0,162.7161,162.7858,162.5267,162.726,1400.0
2016-11-28 09:55:00,163.49,164.58,163.49,163.89,3000.0,162.9553,164.0417,162.9553,163.354,3000.0
2016-11-28 10:00:00,163.81,163.82,163.27,163.5,4239.0,163.2742,163.2842,162.736,162.9653,4239.0
2016-11-28 10:05:00,163.69,163.69,163.11,163.16,3000.0,163.1546,163.1546,162.5765,162.6264,3000.0
2016-11-28 10:10:00,163.18,163.43,162.53,162.69,6100.0,162.6463,162.8955,161.9984,162.1579,6100.0
2016-11-28 10:15:00,162.37,162.59,162.09,162.19,2730.0,161.839,162.0582,161.5599,161.6595,2730.0
2016-11-28 10:20:00,162.32,163.64,162.3,163.64,4000.0,161.7891,163.1048,161.7692,163.1048,4000.0
2016-11-28 10:25:00,163.65,163.69,162.89,163.34,7600.0,163.1148,163.1546,162.3573,162.8058,7600.0
2016-11-28 10:30:00,163.27,163.4,162.64,162.97,8592.0,162.736,162.8656,162.1081,162.437,8592.0
2016-11-28 10:35:00,162.78,163.52,162.61,163.32,25530.0,162.2476,162.9852,162.0782,162.7858,25530.0
2016-11-28 10:40:00,163.31,163.31,162.54,163.02,9750.0,162.7759,162.7759,162.0084,162.4868,9750.0
2016-11-28 10:45:00,162.78,163.2,162.64,162.64,11244.0,162.2476,162.6662,162.1081,162.1081,11244.0
2016-11-28 10:50:00,162.91,163.11,162.9,163.11,800.0,162.3772,162.5765,162.3672,162.5765,800.0
2016-11-28 10:55:00,163.12,163.26,162.88,162.97,6333.0,162.5865,162.726,162.3473,162.437,6333.0
2016-11-28 11:00:00,162.83,162.83,162.5,162.5,1123.0,162.2974,162.2974,161.9685,161.9685,1123.0
2016-11-28 11:05:00,162.67,162.99,162.6,162.66,4300.0,162.138,162.4569,162.0682,162.128,4300.0
2016-11-28 11:10:00,162.64,162.64,162.41,162.41,1300.0,162.1081,162.1081,161.8788,161.8788,1300.0
2016-11-28 11:15:00,162.43,162.6,162.21,162.47,11292.0,161.8988,162.0682,161.6795,161.9386,11292.0
2016-11-28 11:20:00,162.43,162.44,162.07,162.28,11693.0,161.8988,161.9087,161.5399,161.7492,11693.0
2016-11-28 11:25:00,162.03,162.25,162.02,162.03,1001.0,161.5001,161.7193,161.4901,161.5001,1001.0
2016-11-28 11:30:00,162.2,162.55,162.08,162.55,10497.0,161.6695,162.0184,161.5499,162.0184,10497.0
2016-11-28 11:35:00,162.54,162.87,162.36,162.83,1835.0,162.0084,162.3373,161.829,162.2974,1835.0
2016-11-28 11:40:00,162.9,163.0,162.83,163.0,600.0,162.3672,162.4669,162.2974,162.4669,600.0
2016-11-28 11:45:00,162.88,162.89,162.35,162.61,1447.0,162.3473,162.3573,161.819,162.0782,1447.0
2016-11-28 11:50:00,162.45,162.71,162.35,162.69,6212.0,161.9187,162.1778,161.819,162.1579,6212.0
2016-11-28 11:55:00,162.7,163.03,162.7,163.03,2400.0,162.1679,162.4968,162.1679,162.4968,2400.0
2016-11-28 12:00:00,163.03,163.03,162.61,162.71,3883.0,162.4968,162.4968,162.0782,162.1778,3883.0
2016-11-28 12:05:00,162.76,162.94,162.69,162.75,3200.0,162.2277,162.4071,162.1579,162.2177,3200.0
2016-11-28 12:10:00,162.7,163.04,162.46,162.53,19400.0,162.1679,162.5068,161.9287,161.9984,19400.0
2016-11-28 12:15:00,162.62,163.01,162.55,162.74,14500.0,162.0881,162.4769,162.0184,162.2077,14500.0
2016-11-28 12:20:00,162.98,163.55,162.98,163.4,12500.0,162.447,163.0151,162.447,162.8656,12500.0
2016-11-28 12:25:00,163.39,163.77,163.29,163.77,4700.0,162.8556,163.2344,162.7559,163.2344,4700.0
2016-11-28 12:30:00,163.65,163.77,163.45,163.59,10600.0,163.1148,163.2344,162.9154,163.055,10600.0
2016-11-28 12:35:00,163.6,163.73,163.08,163.22,24168.0,163.0649,163.1945,162.5466,162.6862,24168.0
2016-11-28 12:40:00,163.36,163.36,163.22,163.3,700.0,162.8257,162.8257,162.6862,162.7659,700.0
2016-11-28 12:45:00,163.04,163.15,162.94,163.13,1011.0,162.5068,162.6164,162.4071,162.5965,1011.0
2016-11-28 12:50:00,163.21,163.65,163.21,163.24,3620.0,162.6762,163.1148,162.6762,162.7061,3620.0
2016-11-28 12:55:00,163.14,163.25,162.8,163.05,6862.0,162.6064,162.7161,162.2675,162.5167,6862.0
2016-11-28 13:00:00,162.9,163.1,162.55,162.81,20217.0,162.3672,162.5666,162.0184,162.2775,20217.0
2016-11-28 13:05:00,162.75,163.57,162.7,163.57,11710.0,162.2177,163.035,162.1679,163.035,11710.0
2016-11-28 13:10:00,163.52,163.58,163.32,163.53,1400.0,162.9852,163.045,162.7858,162.9952,1400.0
2016-11-28 13:15:00,163.58,163.73,163.45,163.45,1175.0,163.045,163.1945,162.9154,162.9154,1175.0
2016-11-28 13:20:00,163.47,163.52,163.47,163.52,400.0,162.9354,162.9852,162.9354,162.9852,400.0
2016-11-28 13:25:00,163.51,163.55,163.44,163.55,800.0,162.9752,163.0151,162.9055,163.0151,800.0
2016-11-28 13:30:00,163.59,163.59,162.9,163.09,1600.0,163.055,163.055,162.3672,162.5566,1600.0
2016-11-28 13:35:00,163.16,163.16,162.94,163.11,3000.0,162.6264,162.6264,162.4071,162.5765,3000.0
2016-11-28 13:40:00,163.11,163.16,162.97,162.97,2200.0,162.5765,162.6264,162.437,162.437,2200.0
2016-11-28 13:45:00,163.17,163.17,162.67,162.8,2700.0,162.6363,162.6363,162.138,162.2675,2700.0
2016-11-28 13:50:00,162.77,162.77,162.77,162.77,400.0,162.2376,162.2376,162.2376,162.2376,400.0
2016-11-28 13:55:00,162.81,162.86,162.75,162.86,615.0,162.2775,162.3273,162.2177,162.3273,615.0
2016-11-28 14:00:00,162.75,162.75,162.43,162.55,4701.0,162.2177,162.2177,161.8988,162.0184,4701.0
2016-11-28 14:05:00,162.54,162.59,162.36,162.47,3208.0,162.0084,162.0582,161.829,161.9386,3208.0
2016-11-28 14:10:00,162.52,162.64,162.4,162.54,5802.0,161.9885,162.1081,161.8689,162.0084,5802.0
2016-11-28 14:15:00,162.52,162.83,162.33,162.5,15097.0,161.9885,162.2974,161.7991,161.9685,15097.0
2016-11-28 14:20:00,162.59,162.65,162.23,162.28,6398.0,162.0582,162.118,161.6994,161.7492,6398.0
2016-11-28 14:25:00,162.26,162.38,162.23,162.31,1913.0,161.7293,161.8489,161.6994,161.7791,1913.0
2016-11-28 14:30:00,162.21,162.31,162.15,162.18,600.0,161.6795,161.7791,161.6197,161.6496,600.0
2016-11-28 14:35:00,162.09,162.27,161.84,162.05,2803.0,161.5599,161.7393,161.3107,161.52,2803.0
2016-11-28 14:40:00,161.95,162.01,161.95,162.01,200.0,161.4203,161.4801,161.4203,161.4801,200.0
2016-11-28 14:45:00,161.88,162.2,161.86,162.0,11221.0,161.3506,161.6695,161.3306,161.4702,11221.0
2016-11-28 14:50:00,162.0,162.0,161.83,161.89,600.0,161.4702,161.4702,161.3007,161.3605,600.0
2016-11-28 14:55:00,161.78,161.9,161.75,161.87,600.0,161.2509,161.3705,161.221,161.3406,600.0
2016-11-28 15:00:00,161.74,161.85,161.61,161.74,3600.0,161.211,161.3207,161.0814,161.211,3600.0
2016-11-28 15:05:00,161.85,161.85,161.65,161.65,1000.0,161.3207,161.3207,161.1213,161.1213,1000.0
2016-11-28 15:10:00,161.62,161.72,161.6,161.64,2100.0,161.0914,161.1911,161.0715,161.1113,2100.0
2016-11-28 15:15:00,161.79,161.81,161.59,161.72,2300.0,161.2608,161.2808,161.0615,161.1911,2300.0
2016-11-28 15:20:00,161.75,161.77,161.5,161.5,1600.0,161.221,161.2409,160.9718,160.9718,1600.0
2016-11-28 15:25:00,161.62,161.7,161.45,161.47,2800.0,161.0914,161.1711,160.922,160.9419,2800.0
2016-11-28 15:30:00,161.47,161.63,161.26,161.55,4277.0,160.9419,161.1014,160.7326,161.0216,4277.0
2016-11-28 15:35:00,161.56,161.58,161.37,161.54,4400.0,161.0316,161.0515,160.8422,161.0117,4400.0
2016-11-28 15:40:00,161.57,161.62,161.39,161.62,8740.0,161.0416,161.0914,160.8622,161.0914,8740.0
2016-11-28 15:45:00,161.65,161.65,161.43,161.63,6351.0,161.1213,161.1213,160.902,161.1014,6351.0
2016-11-28 15:50:00,161.63,161.86,161.56,161.79,8156.0,161.1014,161.3306,161.0316,161.2608,8156.0
2016-11-28 15:55:00,161.85,161.93,161.71,161.85,17169.0,161.3207,161.4004,161.1811,161.3207,17169.0
2016-11-29 09:30:00,161.42,162.24,161.42,162.01,2493.0,160.8921,161.7094,160.8921,161.4801,2493.0
2016-11-29 09:35:00,163.01,163.05,162.56,162.56,500.0,162.4769,162.5167,162.0283,162.0283,500.0
2016-11-29 09:40:00,162.53,163.72,162.44,163.72,4700.0,161.9984,163.1845,161.9087,163.1845,4700.0
2016-11-29 09:45:00,163.58,163.67,161.96,161.96,4900.0,163.045,163.1347,161.4303,161.4303,4900.0
2016-11-29 09:50:00,162.04,162.71,161.75,161.75,5798.0,161.51,162.1778,161.221,161.221,5798.0
2016-11-29 09:55:00,162.5,162.85,161.94,162.84,4000.0,161.9685,162.3174,161.4104,162.3074,4000.0
2016-11-29 10:00:00,162.69,162.69,161.51,161.97,8200.0,162.1579,162.1579,160.9818,161.4403,8200.0
2016-11-29 10:05:00,162.0,162.4,161.91,162.28,2000.0,161.4702,161.8689,161.3805,161.7492,2000.0
2016-11-29 10:10:00,162.2,162.92,162.14,162.91,7299.0,161.6695,162.3872,161.6097,162.3772,7299.0
2016-11-29 10:15:00,162.77,162.81,162.13,162.66,9931.0,162.2376,162.2775,161.5997,162.128,9931.0
2016-11-29 10:20:00,162.63,163.19,162.63,163.08,2700.0,162.0981,162.6563,162.0981,162.5466,2700.0
2016-11-29 10:25:00,163.27,163.28,163.11,163.28,969.0,162.736,162.746,162.5765,162.746,969.0
2016-11-29 10:30:00,163.28,163.85,163.07,163.69,8748.0,162.746,163.3141,162.5367,163.1546,8748.0
2016-11-29 10:35:00,163.6,163.6,163.57,163.57,325.0,163.0649,163.0649,163.035,163.035,325.0
2016-11-29 10:40:00,163.74,163.89,163.58,163.89,2377.0,163.2045,163.354,163.045,163.354,2377.0
2016-11-29 10:45:00,163.94,164.14,163.9,164.14,2000.0,163.4038,163.6032,163.3639,163.6032,2000.0
2016-11-29 10:50:00,164.02,164.07,163.74,163.75,3200.0,163.4836,163.5334,163.2045,163.2144,3200.0
2016-11-29 10:55:00,163.81,163.97,163.0,163.15,23709.0,163.2742,163.4337,162.4669,162.6164,23709.0
2016-11-29 11:00:00,163.15,163.68,163.15,163.15,4750.0,162.6164,163.1447,162.6164,162.6164,4750.0
2016-11-29 11:05:00,163.27,163.3,162.97,163.14,3708.0,162.736,162.7659,162.437,162.6064,3708.0
2016-11-29 11:10:00,163.27,163.27,163.02,163.26,1200.0,162.736,162.736,162.4868,162.726,1200.0
2016-11-29 11:15:00,163.16,163.16,162.81,162.99,2000.0,162.6264,162.6264,162.2775,162.4569,2000.0
2016-11-29 11:20:00,162.85,162.86,162.51,162.51,2223.0,162.3174,162.3273,161.9785,161.9785,2223.0
2016-11-29 11:25:00,162.49,162.53,162.32,162.43,1100.0,161.9586,161.9984,161.7891,161.8988,1100.0
2016-11-29 11:30:00,162.55,162.61,162.32,162.59,4837.0,162.0184,162.0782,161.7891,162.0582,4837.0
2016-11-29 11:35:00,162.56,162.64,162.27,162.27,2993.0,162.0283,162.1081,161.7393,161.7393,2993.0
2016-11-29 11:40:00,162.29,162.61,162.14,162.27,2900.0,161.7592,162.0782,161.6097,161.7393,2900.0
2016-11-29 11:45:00,162.25,162.45,162.25,162.32,2000.0,161.7193,161.9187,161.7193,161.7891,2000.0
2016-11-29 11:50:00,162.42,162.5,162.4,162.5,1600.0,161.8888,161.9685,161.8689,161.9685,1600.0
2016-11-29 11:55:00,162.43,162.61,162.42,162.61,4193.0,161.8988,162.0782,161.8888,162.0782,4193.0
2016-11-29 12:00:00,162.56,162.58,162.21,162.53,4288.0,162.0283,162.0483,161.6795,161.9984,4288.0
2016-11-29 12:05:00,162.46,162.46,162.13,162.17,5355.0,161.9287,161.9287,161.5997,161.6396,5355.0
2016-11-29 12:10:00,162.16,162.28,162.13,162.15,2100.0,161.6296,161.7492,161.5997,161.6197,2100.0
2016-11-29 12:15:00,162.18,162.21,162.02,162.06,1800.0,161.6496,161.6795,161.4901,161.53,1800.0
2016-11-29 12:20:00,161.94,161.94,161.53,161.66,1600.0,161.4104,161.4104,161.0017,161.1313,1600.0
2016-11-29 12:25:00,161.66,161.66,161.53,161.53,1100.0,161.1313,161.1313,161.0017,161.0017,1100.0
2016-11-29 12:30:00,161.53,161.7,161.53,161.61,900.0,161.0017,161.1711,161.0017,161.0814,900.0
2016-11-29 12:35:00,161.61,161.82,161.39,161.45,4200.0,161.0814,161.2908,160.8622,160.922,4200.0
2016-11-29 12:40:00,161.45,161.58,161.3,161.5,1881.0,160.922,161.0515,160.7725,160.9718,1881.0
2016-11-29 12:45:00,161.45,161.45,161.09,161.3,7508.0,160.922,160.922,160.5631,160.7725,7508.0
2016-11-29 12:50:00,161.36,161.37,160.82,161.05,15815.0,160.8323,160.8422,160.294,160.5233,15815.0
2016-11-29 12:55:00,161.19,161.29,161.1,161.29,1400.0,160.6628,160.7625,160.5731,160.7625,1400.0
2016-11-29 13:00:00,161.24,161.24,160.71,160.76,18000.0,160.7126,160.7126,160.1844,160.2342,18000.0
2016-11-29 13:05:00,160.8,160.89,160.65,160.75,3108.0,160.2741,160.3638,160.1246,160.2242,3108.0
2016-11-29 13:10:00,160.75,160.85,160.65,160.68,4150.0,160.2242,160.3239,160.1246,160.1545,4150.0
2016-11-29 13:15:00,160.63,160.79,160.63,160.74,2400.0,160.1046,160.2641,160.1046,160.2143,2400.0
2016-11-29 13:20:00,160.76,161.01,160.72,160.97,3500.0,160.2342,160.4834,160.1943,160.4435,3500.0
2016-11-29 13:25:00,161.0,161.14,160.91,160.91,5300.0,160.4734,160.613,160.3837,160.3837,5300.0
2016-11-29 13:30:00,161.11,161.15,160.89,161.15,3000.0,160.5831,160.6229,160.3638,160.6229,3000.0
2016-11-29 13:35:00,161.15,161.3,161.11,161.24,5631.0,160.6229,160.7725,160.5831,160.7126,5631.0
2016-11-29 13:40:00,161.3,161.35,160.81,161.1,6049.0,160.7725,160.8223,160.2841,160.5731,6049.0
2016-11-29 13:45:00,160.97,161.09,160.87,160.9,800.0,160.4435,160.5631,160.3439,160.3738,800.0
2016-11-29 13:50:00,160.97,161.09,160.87,161.08,8596.0,160.4435,160.5631,160.3439,160.5532,8596.0
2016-11-29 13:55:00,161.11,161.67,161.01,161.59,6700.0,160.5831,161.1412,160.4834,161.0615,6700.0
2016-11-29 14:00:00,161.77,161.95,161.52,161.95,3000.0,161.2409,161.4203,160.9917,161.4203,3000.0
2016-11-29 14:05:00,161.95,161.97,161.82,161.92,4700.0,161.4203,161.4403,161.2908,161.3904,4700.0
2016-11-29 14:10:00,162.0,162.8,161.96,162.8,7895.0,161.4702,162.2675,161.4303,162.2675,7895.0
2016-11-29 14:15:00,162.81,162.96,162.81,162.96,3900.0,162.2775,162.427,162.2775,162.427,3900.0
2016-11-29 14:20:00,162.98,163.07,162.73,163.07,6066.0,162.447,162.5367,162.1978,162.5367,6066.0
2016-11-29 14:25:00,163.09,163.66,163.09,163.66,3900.0,162.5566,163.1247,162.5566,163.1247,3900.0
2016-11-29 14:30:00,163.62,163.99,163.62,163.98,2200.0,163.0849,163.4537,163.0849,163.4437,2200.0
2016-11-29 14:35:00,164.02,164.14,163.53,163.53,8300.0,163.4836,163.6032,162.9952,162.9952,8300.0
2016-11-29 14:40:00,163.69,164.19,163.56,164.19,4894.0,163.1546,163.653,163.0251,163.653,4894.0
2016-11-29 14:45:00,164.19,164.19,163.97,164.09,6700.0,163.653,163.653,163.4337,163.5533,6700.0
2016-11-29 14:50:00,163.9,164.08,163.54,163.68,5343.0,163.3639,163.5434,163.0051,163.1447,5343.0
2016-11-29 14:55:00,163.74,163.78,163.15,163.36,9600.0,163.2045,163.2443,162.6164,162.8257,9600.0
2016-11-29 15:00:00,163.35,163.35,162.63,162.86,3400.0,162.8157,162.8157,162.0981,162.3273,3400.0
2016-11-29 15:05:00,162.84,163.04,162.66,163.04,3605.0,162.3074,162.5068,162.128,162.5068,3605.0
2016-11-29 15:10:00,162.97,163.31,162.96,163.23,5500.0,162.437,162.7759,162.427,162.6961,5500.0
2016-11-29 15:15:00,163.26,163.3,162.93,162.93,3100.0,162.726,162.7659,162.3971,162.3971,3100.0
2016-11-29 15:20:00,162.98,163.58,162.98,163.58,4000.0,162.447,163.045,162.447,163.045,4000.0
2016-11-29 15:25:00,163.56,163.7,163.42,163.67,4900.0,163.0251,163.1646,162.8855,163.1347,4900.0
2016-11-29 15:30:00,163.61,163.64,163.29,163.41,5400.0,163.0749,163.1048,162.7559,162.8755,5400.0
2016-11-29 15:35:00,163.48,163.48,163.08,163.1,3800.0,162.9453,162.9453,162.5466,162.5666,3800.0
2016-11-29 15:40:00,163.07,163.07,162.9,162.93,2800.0,162.5367,162.5367,162.3672,162.3971,2800.0
2016-11-29 15:45:00,162.89,162.9,162.68,162.76,6621.0,162.3573,162.3672,162.1479,162.2277,6621.0
2016-11-29 15:50:00,162.82,163.12,162.81,163.12,11800.0,162.2875,162.5865,162.2775,162.5865,11800.0
2016-11-29 15:55:00,163.04,163.09,162.76,162.9,15492.0,162.5068,162.5566,162.2277,162.3672,15492.0
2016-11-30 09:30:00,162.77,163.86,160.07,161.86,15538.0,162.2376,163.3241,159.5465,161.3306,15538.0
2016-11-30 09:35:00,162.22,162.98,162.05,162.98,2500.0,161.6894,162.447,161.52,162.447,2500.0
2016-11-30 09:40:00,162.47,162.47,160.71,160.84,17076.0,161.9386,161.9386,160.1844,160.314,17076.0
2016-11-30 09:45:00,160.71,160.78,160.29,160.29,3782.0,160.1844,160.2542,159.7658,159.7658,3782.0
2016-11-30 09:50:00,160.21,160.21,159.22,160.13,8397.0,159.686,159.686,158.6993,159.6063,8397.0
2016-11-30 09:55:00,160.22,160.61,160.22,160.48,1300.0,159.696,160.0847,159.696,159.9551,1300.0
2016-11-30 10:00:00,160.39,160.46,159.27,159.27,12599.0,159.8654,159.9352,158.7491,158.7491,12599.0
2016-11-30 10:05:00,159.34,159.34,158.61,159.07,8285.0,158.8189,158.8189,158.0912,158.5497,8285.0
2016-11-30 10:10:00,159.07,159.59,158.9,159.21,22817.0,158.5497,159.068,158.3803,158.6893,22817.0
2016-11-30 10:15:00,159.2,159.2,157.66,157.67,8647.0,158.6793,158.6793,157.1444,157.1543,8647.0
2016-11-30 10:20:00,157.66,157.91,157.02,157.26,10675.0,157.1444,157.3935,156.5064,156.7457,10675.0
2016-11-30 10:25:00,157.37,158.8,157.37,158.8,6900.0,156.8553,158.2806,156.8553,158.2806,6900.0
2016-11-30 10:30:00,158.6,158.67,157.4,157.77,12582.0,158.0813,158.1511,156.8852,157.254,12582.0
2016-11-30 10:35:00,157.81,158.39,157.47,158.1,16521.0,157.2939,157.872,156.955,157.5829,16521.0
2016-11-30 10:40:00,158.1,158.22,157.94,158.21,10100.0,157.5829,157.7025,157.4234,157.6926,10100.0
2016-11-30 10:45:00,158.15,158.76,158.11,158.76,4206.0,157.6328,158.2408,157.5929,158.2408,4206.0
2016-11-30 10:50:00,158.8,159.14,158.67,159.01,7776.0,158.2806,158.6195,158.1511,158.4899,7776.0
2016-11-30 10:55:00,158.9,159.41,158.89,159.05,10275.0,158.3803,158.8886,158.3703,158.5298,10275.0
2016-11-30 11:00:00,159.05,159.2,158.28,158.62,5650.0,158.5298,158.6793,157.7623,158.1012,5650.0
2016-11-30 11:05:00,158.81,158.88,158.67,158.88,2700.0,158.2906,158.3604,158.1511,158.3604,2700.0
2016-11-30 11:10:00,158.9,158.97,158.47,158.7,6446.0,158.3803,158.4501,157.9517,158.181,6446.0
2016-11-30 11:15:00,158.8,158.8,158.09,158.09,21794.0,158.2806,158.2806,157.5729,157.5729,21794.0
2016-11-30 11:20:00,158.07,158.5,158.07,158.43,8327.0,157.553,157.9816,157.553,157.9118,8327.0
2016-11-30 11:25:00,158.37,158.45,158.05,158.07,7502.0,157.852,157.9318,157.5331,157.553,7502.0
2016-11-30 11:30:00,158.12,158.39,157.87,158.36,6975.0,157.6029,157.872,157.3537,157.8421,6975.0
2016-11-30 11:35:00,158.31,158.63,157.97,158.56,9500.0,157.7922,158.1112,157.4533,158.0414,9500.0
2016-11-30 11:40:00,158.56,159.01,158.56,158.73,3000.0,158.0414,158.4899,158.0414,158.2109,3000.0
2016-11-30 11:45:00,158.55,158.56,158.2,158.42,6503.0,158.0314,158.0414,157.6826,157.9019,6503.0
2016-11-30 11:50:00,158.37,158.55,158.0,158.35,9665.0,157.852,158.0314,157.4832,157.8321,9665.0
2016-11-30 11:55:00,158.29,158.37,157.91,158.3,10800.0,157.7723,157.852,157.3935,157.7823,10800.0
2016-11-30 12:00:00,158.19,158.29,157.68,157.68,7760.0,157.6726,157.7723,157.1643,157.1643,7760.0
2016-11-30 12:05:00,157.68,157.68,157.05,157.05,6095.0,157.1643,157.1643,156.5364,156.5364,6095.0
2016-11-30 12:10:00,157.16,157.16,156.88,156.89,8025.0,156.646,156.646,156.3669,156.3769,8025.0
2016-11-30 12:15:00,156.89,157.19,156.63,157.02,5200.0,156.3769,156.6759,156.1177,156.5064,5200.0
2016-11-30 12:20:00,157.1,157.25,156.7,156.81,6858.0,156.5862,156.7357,156.1875,156.2971,6858.0
2016-11-30 12:25:00,156.81,156.9,156.74,156.75,5256.0,156.2971,156.3868,156.2274,156.2373,5256.0
2016-11-30 12:30:00,156.89,157.24,156.87,157.0,7150.0,156.3769,156.7257,156.3569,156.4865,7150.0
2016-11-30 12:35:00,157.18,157.18,156.91,156.96,3750.0,156.6659,156.6659,156.3968,156.4466,3750.0
2016-11-30 12:40:00,157.12,157.25,157.05,157.12,7251.0,156.6061,156.7357,156.5364,156.6061,7251.0
2016-11-30 12:45:00,157.13,157.31,157.05,157.27,6700.0,156.6161,156.7955,156.5364,156.7556,6700.0
2016-11-30 12:50:00,157.25,157.25,156.89,157.11,7892.0,156.7357,156.7357,156.3769,156.5962,7892.0
2016-11-30 12:55:00,157.13,157.18,156.87,156.88,3200.0,156.6161,156.6659,156.3569,156.3669,3200.0
2016-11-30 13:00:00,157.12,157.17,156.96,156.98,3100.0,156.6061,156.656,156.4466,156.4666,3100.0
2016-11-30 13:05:00,157.06,157.22,156.97,157.16,2900.0,156.5463,156.7058,156.4566,156.646,2900.0
2016-11-30 13:10:00,157.25,157.82,157.19,157.59,13851.0,156.7357,157.3038,156.6759,157.0746,13851.0
2016-11-30 13:15:00,157.59,157.6,157.42,157.56,6700.0,157.0746,157.0846,156.9051,157.0447,6700.0
2016-11-30 13:20:00,157.59,157.59,157.22,157.36,8166.0,157.0746,157.0746,156.7058,156.8453,8166.0
2016-11-30 13:25:00,157.38,157.64,157.37,157.4,7706.0,156.8653,157.1244,156.8553,156.8852,7706.0
2016-11-30 13:30:00,157.37,157.6,157.17,157.36,13296.0,156.8553,157.0846,156.656,156.8453,13296.0
2016-11-30 13:35:00,157.4,157.4,157.17,157.28,6606.0,156.8852,156.8852,156.656,156.7656,6606.0
2016-11-30 13:40:00,157.2,157.3,156.98,157.3,6500.0,156.6859,156.7855,156.4666,156.7855,6500.0
2016-11-30 13:45:00,157.29,157.33,157.09,157.09,4300.0,156.7756,156.8154,156.5762,156.5762,4300.0
2016-11-30 13:50:00,157.2,157.38,157.15,157.35,8050.0,156.6859,156.8653,156.636,156.8354,8050.0
2016-11-30 13:55:00,157.3,157.3,157.11,157.18,4938.0,156.7855,156.7855,156.5962,156.6659,4938.0
2016-11-30 14:00:00,157.21,157.22,156.79,156.89,3855.0,156.6958,156.7058,156.2772,156.3769,3855.0
2016-11-30 14:05:00,156.94,157.03,156.67,156.83,7800.0,156.4267,156.5164,156.1576,156.3171,7800.0
2016-11-30 14:10:00,156.91,156.91,156.65,156.67,3500.0,156.3968,156.3968,156.1377,156.1576,3500.0
2016-11-30 14:15:00,156.65,156.65,156.08,156.3,9355.0,156.1377,156.1377,155.5695,155.7888,9355.0
2016-11-30 14:20:00,156.22,156.68,156.22,156.68,10255.0,155.7091,156.1676,155.7091,156.1676,10255.0
2016-11-30 14:25:00,156.75,156.93,156.65,156.93,3201.0,156.2373,156.4167,156.1377,156.4167,3201.0
2016-11-30 14:30:00,156.88,157.13,156.77,156.95,8049.0,156.3669,156.6161,156.2573,156.4367,8049.0
2016-11-30 14:35:00,156.83,157.2,156.81,157.04,6500.0,156.3171,156.6859,156.2971,156.5264,6500.0
2016-11-30 14:40:00,157.14,157.14,156.77,156.81,12538.0,156.6261,156.6261,156.2573,156.2971,12538.0
2016-11-30 14:45:00,156.84,157.01,156.77,156.89,9649.0,156.327,156.4965,156.2573,156.3769,9649.0
2016-11-30 14:50:00,156.84,156.95,156.61,156.61,6820.0,156.327,156.4367,156.0978,156.0978,6820.0
2016-11-30 14:55:00,156.57,156.83,156.51,156.83,9511.0,156.0579,156.3171,155.9981,156.3171,9511.0
2016-11-30 15:00:00,156.83,156.88,156.68,156.69,4800.0,156.3171,156.3669,156.1676,156.1775,4800.0
2016-11-30 15:05:00,156.62,156.69,156.39,156.39,4300.0,156.1078,156.1775,155.8785,155.8785,4300.0
2016-11-30 15:10:00,156.39,156.76,156.32,156.76,12600.0,155.8785,156.2473,155.8087,156.2473,12600.0
2016-11-30 15:15:00,156.68,156.81,156.38,156.42,5738.0,156.1676,156.2971,155.8685,155.9084,5738.0
2016-11-30 15:20:00,156.47,156.89,156.39,156.89,9391.0,155.9582,156.3769,155.8785,156.3769,9391.0
2016-11-30 15:25:00,156.88,156.88,156.6,156.69,8393.0,156.3669,156.3669,156.0878,156.1775,8393.0
2016-11-30 15:30:00,156.76,157.21,156.72,157.17,16451.0,156.2473,156.6958,156.2074,156.656,16451.0
2016-11-30 15:35:00,157.23,157.65,157.22,157.56,10074.0,156.7158,157.1344,156.7058,157.0447,10074.0
2016-11-30 15:40:00,157.48,157.49,157.3,157.39,12714.0,156.9649,156.9749,156.7855,156.8752,12714.0
2016-11-30 15:45:00,157.39,157.45,157.3,157.38,21025.0,156.8752,156.935,156.7855,156.8653,21025.0
2016-11-30 15:50:00,157.39,158.11,157.39,157.9,36347.0,156.8752,157.5929,156.8752,157.3836,36347.0
2016-11-30 15:55:00,157.89,158.09,157.38,157.88,109191.0,157.3736,157.5729,156.8653,157.3636,109191.0
2016-12-01 09:30:00,157.48,160.11,156.33,157.55,4089.0,156.9649,159.5863,155.8187,157.0347,4089.0
2016-12-01 09:35:00,158.53,159.79,157.44,158.46,5080.0,158.0115,159.2674,156.9251,157.9417,5080.0
2016-12-01 09:40:00,158.09,158.52,156.76,157.18,12790.0,157.5729,158.0015,156.2473,156.6659,12790.0
2016-12-01 09:45:00,157.49,157.69,155.62,155.85,17818.0,156.9749,157.1743,155.111,155.3403,17818.0
2016-12-01 09:50:00,155.75,156.42,155.27,155.62,9636.0,155.2406,155.9084,154.7622,155.111,9636.0
2016-12-01 09:55:00,155.78,155.87,154.47,155.45,12783.0,155.2705,155.3602,153.9648,154.9416,12783.0
2016-12-01 10:00:00,155.02,156.36,154.91,155.26,23770.0,154.513,155.8486,154.4034,154.7522,23770.0
2016-12-01 10:05:00,154.61,154.86,154.1,154.1,2700.0,154.1043,154.3535,153.596,153.596,2700.0
2016-12-01 10:10:00,154.1,154.26,152.88,152.92,13717.0,153.596,153.7555,152.38,152.4199,13717.0
2016-12-01 10:15:00,153.0,153.11,152.43,152.99,21950.0,152.4996,152.6092,151.9315,152.4896,21950.0
2016-12-01 10:20:00,153.12,153.4,152.01,152.25,11372.0,152.6192,152.8983,151.5128,151.752,11372.0
2016-12-01 10:25:00,152.36,152.81,152.0,152.0,7290.0,151.8617,152.3102,151.5029,151.5029,7290.0
2016-12-01 10:30:00,152.0,152.0,151.71,151.75,5638.0,151.5029,151.5029,151.2138,151.2537,5638.0
2016-12-01 10:35:00,151.63,151.71,150.93,151.01,13305.0,151.1341,151.2138,150.4364,150.5161,13305.0
2016-12-01 10:40:00,151.1,151.1,150.05,150.15,10200.0,150.6058,150.6058,149.5592,149.6589,10200.0
2016-12-01 10:45:00,150.15,150.81,150.11,150.61,11302.0,149.6589,150.3168,149.619,150.1174,11302.0
2016-12-01 10:50:00,150.55,150.56,149.52,149.72,10250.0,150.0576,150.0676,149.031,149.2303,10250.0
2016-12-01 10:55:00,149.89,150.36,149.75,150.21,6021.0,149.3998,149.8682,149.2602,149.7187,6021.0
2016-12-01 11:00:00,150.4,151.35,150.28,151.06,5960.0,149.9081,150.855,149.7885,150.5659,5960.0
2016-12-01 11:05:00,151.05,151.8,151.04,151.15,11627.0,150.556,151.3035,150.546,150.6556,11627.0
2016-12-01 11:10:00,151.12,151.68,150.75,151.48,8918.0,150.6257,151.1839,150.257,150.9846,8918.0
2016-12-01 11:15:00,151.69,152.14,151.41,151.43,5023.0,151.1939,151.6424,150.9148,150.9347,5023.0
2016-12-01 11:20:00,151.62,152.69,151.02,152.69,26770.0,151.1241,152.1906,150.5261,152.1906,26770.0
2016-12-01 11:25:00,152.21,152.51,151.98,151.98,4972.0,151.7122,152.0112,151.4829,151.4829,4972.0
2016-12-01 11:30:00,152.01,152.66,151.9,151.95,11759.0,151.5128,152.1607,151.4032,151.453,11759.0
2016-12-01 11:35:00,152.28,152.3,151.51,151.54,15902.0,151.782,151.8019,151.0145,151.0444,15902.0
2016-12-01 11:40:00,151.51,152.18,151.26,151.94,10903.0,151.0145,151.6823,150.7653,151.4431,10903.0
2016-12-01 11:45:00,151.91,152.08,151.63,152.05,7147.0,151.4132,151.5826,151.1341,151.5527,7147.0
2016-12-01 11:50:00,152.17,152.32,151.95,152.03,4200.0,151.6723,151.8218,151.453,151.5328,4200.0
2016-12-01 11:55:00,152.05,152.21,151.78,151.86,9408.0,151.5527,151.7122,151.2836,151.3633,9408.0
2016-12-01 12:00:00,151.86,151.93,151.26,151.53,8200.0,151.3633,151.4331,150.7653,151.0344,8200.0
2016-12-01 12:05:00,151.56,151.97,151.5,151.97,10913.0,151.0643,151.473,151.0045,151.473,10913.0
2016-12-01 12:10:00,151.77,151.9,151.37,151.42,8161.0,151.2736,151.4032,150.8749,150.9248,8161.0
2016-12-01 12:15:00,151.47,151.74,151.34,151.43,4700.0,150.9746,151.2437,150.845,150.9347,4700.0
2016-12-01 12:20:00,151.47,151.5,151.05,151.12,9185.0,150.9746,151.0045,150.556,150.6257,9185.0
2016-12-01 12:25:00,151.12,151.21,150.46,150.6,6648.0,150.6257,150.7155,149.9679,150.1074,6648.0
2016-12-01 12:30:00,150.7,151.05,150.63,150.73,3200.0,150.2071,150.556,150.1373,150.237,3200.0
2016-12-01 12:35:00,150.94,150.94,150.69,150.74,6498.0,150.4463,150.4463,150.1972,150.247,6498.0
2016-12-01 12:40:00,150.83,150.83,150.24,150.24,5500.0,150.3367,150.3367,149.7486,149.7486,5500.0
2016-12-01 12:45:00,150.23,151.61,150.12,151.25,23091.0,149.7387,151.1141,149.629,150.7553,23091.0
2016-12-01 12:50:00,151.39,151.39,150.98,150.98,9757.0,150.8949,150.8949,150.4862,150.4862,9757.0
2016-12-01 12:55:00,151.05,151.2,150.95,150.95,8690.0,150.556,150.7055,150.4563,150.4563,8690.0
2016-12-01 13:00:00,150.98,151.25,150.62,151.03,7930.0,150.4862,150.7553,150.1274,150.536,7930.0
2016-12-01 13:05:00,150.99,151.09,150.68,150.82,6401.0,150.4962,150.5958,150.1872,150.3267,6401.0
2016-12-01 13:10:00,150.94,151.15,150.8,151.05,4594.0,150.4463,150.6556,150.3068,150.556,4594.0
2016-12-01 13:15:00,150.89,150.96,150.27,150.37,3600.0,150.3965,150.4663,149.7785,149.8782,3600.0
2016-12-01 13:20:00,150.33,150.37,150.14,150.32,3900.0,149.8383,149.8782,149.649,149.8284,3900.0
2016-12-01 13:25:00,150.27,150.79,150.17,150.64,4500.0,149.7785,150.2968,149.6789,150.1473,4500.0
2016-12-01 13:30:00,150.59,150.69,150.19,150.48,5499.0,150.0975,150.1972,149.6988,149.9878,5499.0
2016-12-01 13:35:00,150.2,150.21,150.0,150.16,3698.0,149.7088,149.7187,149.5094,149.6689,3698.0
2016-12-01 13:40:00,150.12,150.12,149.62,149.62,5200.0,149.629,149.629,149.1307,149.1307,5200.0
2016-12-01 13:45:00,149.6,149.62,148.98,149.08,11020.0,149.1107,149.1307,148.4927,148.5924,11020.0
2016-12-01 13:50:00,149.11,149.84,149.1,149.77,4800.0,148.6223,149.3499,148.6124,149.2802,4800.0
2016-12-01 13:55:00,149.8,149.98,149.61,149.61,11568.0,149.3101,149.4895,149.1207,149.1207,11568.0
2016-12-01 14:00:00,149.68,150.23,149.58,150.07,6700.0,149.1905,149.7387,149.0908,149.5792,6700.0
2016-12-01 14:05:00,150.15,150.2,149.78,150.18,7100.0,149.6589,149.7088,149.2901,149.6888,7100.0
2016-12-01 14:10:00,150.24,150.55,150.2,150.55,1997.0,149.7486,150.0576,149.7088,150.0576,1997.0
2016-12-01 14:15:00,150.56,150.82,150.12,150.82,9883.0,150.0676,150.3267,149.629,150.3267,9883.0
2016-12-01 14:20:00,150.76,151.09,150.75,150.89,4496.0,150.2669,150.5958,150.257,150.3965,4496.0
2016-12-01 14:25:00,151.0,151.41,151.0,151.19,5688.0,150.5061,150.9148,150.5061,150.6955,5688.0
2016-12-01 14:30:00,151.15,151.52,151.13,151.19,4102.0,150.6556,151.0244,150.6357,150.6955,4102.0
2016-12-01 14:35:00,151.2,151.49,151.04,151.49,5144.0,150.7055,150.9945,150.546,150.9945,5144.0
2016-12-01 14:40:00,151.48,151.61,151.48,151.61,500.0,150.9846,151.1141,150.9846,151.1141,500.0
2016-12-01 14:45:00,151.64,151.86,151.53,151.86,4180.0,151.144,151.3633,151.0344,151.3633,4180.0
2016-12-01 14:50:00,151.75,151.88,151.5,151.71,4105.0,151.2537,151.3833,151.0045,151.2138,4105.0
2016-12-01 14:55:00,151.53,151.65,151.32,151.45,3200.0,151.0344,151.154,150.8251,150.9547,3200.0
2016-12-01 15:00:00,151.39,151.42,151.0,151.0,5544.0,150.8949,150.9248,150.5061,150.5061,5544.0
2016-12-01 15:05:00,151.06,151.09,150.8,151.05,6769.0,150.5659,150.5958,150.3068,150.556,6769.0
2016-12-01 15:10:00,151.05,151.29,150.98,151.29,11718.0,150.556,150.7952,150.4862,150.7952,11718.0
2016-12-01 15:15:00,151.23,151.29,151.12,151.13,11221.0,150.7354,150.7952,150.6257,150.6357,11221.0
2016-12-01 15:20:00,151.14,151.67,151.14,151.67,31732.0,150.6457,151.1739,150.6457,151.1739,31732.0
2016-12-01 15:25:00,151.67,151.67,151.27,151.37,8499.0,151.1739,151.1739,150.7753,150.8749,8499.0
2016-12-01 15:30:00,151.27,151.45,151.2,151.21,10485.0,150.7753,150.9547,150.7055,150.7155,10485.0
2016-12-01 15:35:00,151.2,151.45,151.19,151.22,7157.0,150.7055,150.9547,150.6955,150.7254,7157.0
2016-12-01 15:40:00,151.21,151.46,151.13,151.45,10008.0,150.7155,150.9646,150.6357,150.9547,10008.0
2016-12-01 15:45:00,151.45,151.45,151.31,151.33,7441.0,150.9547,150.9547,150.8151,150.8351,7441.0
2016-12-01 15:50:00,151.42,151.6,151.31,151.57,21910.0,150.9248,151.1042,150.8151,151.0743,21910.0
2016-12-01 15:55:00,151.57,151.61,150.95,151.23,38026.0,151.0743,151.1141,150.4563,150.7354,38026.0
2016-12-02 09:30:00,151.73,151.73,151.34,151.73,4262.0,151.2338,151.2338,150.845,151.2338,4262.0
2016-12-02 09:35:00,151.74,153.95,151.74,153.95,3250.0,151.2437,153.4465,151.2437,153.4465,3250.0
2016-12-02 09:40:00,153.48,154.54,153.48,154.3,13047.0,152.978,154.0346,152.978,153.7953,13047.0
2016-12-02 09:45:00,153.9,154.08,152.78,153.05,2200.0,153.3967,153.5761,152.2803,152.5494,2200.0
2016-12-02 09:50:00,153.13,153.35,152.63,152.67,3000.0,152.6292,152.8485,152.1308,152.1707,3000.0
2016-12-02 09:55:00,152.69,152.69,151.71,152.49,67400.0,152.1906,152.1906,151.2138,151.9913,67400.0
2016-12-02 10:00:00,152.39,153.6,152.37,153.6,1540.0,151.8916,153.0976,151.8717,153.0976,1540.0
2016-12-02 10:05:00,153.25,153.54,153.14,153.54,300.0,152.7488,153.0378,152.6391,153.0378,300.0
2016-12-02 10:10:00,153.46,153.52,151.78,151.85,11443.0,152.9581,153.0179,151.2836,151.3534,11443.0
2016-12-02 10:15:00,151.81,151.96,151.38,151.47,9730.0,151.3135,151.463,150.8849,150.9746,9730.0
2016-12-02 10:20:00,151.41,151.71,151.24,151.41,3110.0,150.9148,151.2138,150.7454,150.9148,3110.0
2016-12-02 10:25:00,151.63,152.22,151.5,152.0,2700.0,151.1341,151.7221,151.0045,151.5029,2700.0
2016-12-02 10:30:00,152.33,152.8,152.18,152.26,3300.0,151.8318,152.3003,151.6823,151.762,3300.0
2016-12-02 10:35:00,152.24,152.6,151.76,151.76,6800.0,151.7421,152.1009,151.2637,151.2637,6800.0
2016-12-02 10:40:00,151.85,151.99,151.69,151.81,2010.0,151.3534,151.4929,151.1939,151.3135,2010.0
2016-12-02 10:45:00,151.9,152.06,151.28,151.28,16817.0,151.4032,151.5627,150.7852,150.7852,16817.0
2016-12-02 10:50:00,151.38,151.63,151.0,151.13,7557.0,150.8849,151.1341,150.5061,150.6357,7557.0
2016-12-02 10:55:00,151.19,151.5,151.19,151.42,4800.0,150.6955,151.0045,150.6955,150.9248,4800.0
2016-12-02 11:00:00,151.29,151.29,151.22,151.26,2693.0,150.7952,150.7952,150.7254,150.7653,2693.0
2016-12-02 11:05:00,151.25,151.31,151.12,151.25,3100.0,150.7553,150.8151,150.6257,150.7553,3100.0
2016-12-02 11:10:00,151.43,151.5,151.28,151.43,5300.0,150.9347,151.0045,150.7852,150.9347,5300.0
2016-12-02 11:15:00,151.4,151.6,151.36,151.46,7777.0,150.9048,151.1042,150.865,150.9646,7777.0
2016-12-02 11:20:00,151.36,151.68,151.2,151.29,9200.0,150.865,151.1839,150.7055,150.7952,9200.0
2016-12-02 11:25:00,151.41,152.03,151.4,151.96,3600.0,150.9148,151.5328,150.9048,151.463,3600.0
2016-12-02 11:30:00,151.81,152.05,151.73,152.05,1680.0,151.3135,151.5527,151.2338,151.5527,1680.0
2016-12-02 11:35:00,152.09,152.12,151.91,151.96,2900.0,151.5926,151.6225,151.4132,151.463,2900.0
2016-12-02 11:40:00,152.01,152.06,151.97,152.02,1100.0,151.5128,151.5627,151.473,151.5228,1100.0
2016-12-02 11:45:00,151.97,151.97,151.72,151.73,900.0,151.473,151.473,151.2238,151.2338,900.0
2016-12-02 11:50:00,151.67,151.73,151.46,151.46,1000.0,151.1739,151.2338,150.9646,150.9646,1000.0
2016-12-02 11:55:00,151.51,151.51,151.39,151.42,500.0,151.0145,151.0145,150.8949,150.9248,500.0
2016-12-02 12:00:00,151.39,151.6,151.01,151.59,4015.0,150.8949,151.1042,150.5161,151.0942,4015.0
2016-12-02 12:05:00,151.58,151.81,151.56,151.57,3824.0,151.0842,151.3135,151.0643,151.0743,3824.0
2016-12-02 12:10:00,151.55,152.32,151.49,152.21,24382.0,151.0543,151.8218,150.9945,151.7122,24382.0
2016-12-02 12:15:00,152.2,152.59,152.05,152.31,12090.0,151.7022,152.0909,151.5527,151.8119,12090.0
2016-12-02 12:20:00,152.31,152.68,152.31,152.6,8168.0,151.8119,152.1806,151.8119,152.1009,8168.0
2016-12-02 12:25:00,152.54,152.6,152.34,152.49,6883.0,152.0411,152.1009,151.8418,151.9913,6883.0
2016-12-02 12:30:00,152.45,152.46,152.35,152.42,2050.0,151.9514,151.9614,151.8517,151.9215,2050.0
2016-12-02 12:35:00,152.44,152.52,152.4,152.46,3249.0,151.9414,152.0212,151.9016,151.9614,3249.0
2016-12-02 12:40:00,152.41,152.62,152.4,152.62,3541.0,151.9115,152.1208,151.9016,152.1208,3541.0
2016-12-02 12:45:00,152.55,152.82,152.55,152.81,907.0,152.0511,152.3202,152.0511,152.3102,907.0
2016-12-02 12:50:00,152.92,153.1,152.84,152.84,4437.0,152.4199,152.5993,152.3401,152.3401,4437.0
2016-12-02 12:55:00,152.98,153.11,152.87,152.87,2000.0,152.4797,152.6092,152.37,152.37,2000.0
2016-12-02 13:00:00,153.01,153.06,152.74,152.91,7192.0,152.5096,152.5594,152.2404,152.4099,7192.0
2016-12-02 13:05:00,152.86,152.96,152.67,152.94,5570.0,152.3601,152.4597,152.1707,152.4398,5570.0
2016-12-02 13:10:00,152.71,152.9,152.44,152.45,3609.0,152.2105,152.3999,151.9414,151.9514,3609.0
2016-12-02 13:15:00,152.47,152.65,152.45,152.59,1563.0,151.9713,152.1507,151.9514,152.0909,1563.0
2016-12-02 13:20:00,152.45,152.64,152.24,152.31,21102.0,151.9514,152.1408,151.7421,151.8119,21102.0
2016-12-02 13:25:00,152.36,152.39,152.01,152.15,13162.0,151.8617,151.8916,151.5128,151.6524,13162.0
2016-12-02 13:30:00,152.15,152.2,151.9,152.13,7129.0,151.6524,151.7022,151.4032,151.6324,7129.0
2016-12-02 13:35:00,152.15,152.3,152.08,152.15,3800.0,151.6524,151.8019,151.5826,151.6524,3800.0
2016-12-02 13:40:00,152.13,152.41,152.0,152.0,8917.0,151.6324,151.9115,151.5029,151.5029,8917.0
2016-12-02 13:45:00,151.98,152.1,151.95,152.07,1100.0,151.4829,151.6025,151.453,151.5726,1100.0
2016-12-02 13:50:00,152.13,152.28,152.06,152.06,5450.0,151.6324,151.782,151.5627,151.5627,5450.0
2016-12-02 13:55:00,152.23,152.26,152.04,152.09,7016.0,151.7321,151.762,151.5427,151.5926,7016.0
2016-12-02 14:00:00,152.1,152.35,152.06,152.35,3199.0,151.6025,151.8517,151.5627,151.8517,3199.0
2016-12-02 14:05:00,152.4,152.4,152.25,152.32,2863.0,151.9016,151.9016,151.752,151.8218,2863.0
2016-12-02 14:10:00,152.21,152.37,152.11,152.13,3894.0,151.7122,151.8717,151.6125,151.6324,3894.0
2016-12-02 14:15:00,152.32,152.33,152.18,152.26,600.0,151.8218,151.8318,151.6823,151.762,600.0
2016-12-02 14:20:00,152.3,152.65,152.14,152.65,3375.0,151.8019,152.1507,151.6424,152.1507,3375.0
2016-12-02 14:25:00,152.68,152.68,152.27,152.28,1800.0,152.1806,152.1806,151.772,151.782,1800.0
2016-12-02 14:30:00,152.27,152.51,152.19,152.2,4000.0,151.772,152.0112,151.6922,151.7022,4000.0
2016-12-02 14:35:00,152.23,152.3,152.13,152.18,2835.0,151.7321,151.8019,151.6324,151.6823,2835.0
2016-12-02 14:40:00,152.11,152.25,152.08,152.2,2600.0,151.6125,151.752,151.5826,151.7022,2600.0
2016-12-02 14:45:00,152.21,152.21,152.04,152.11,1400.0,151.7122,151.7122,151.5427,151.6125,1400.0
2016-12-02 14:50:00,152.07,152.29,152.07,152.29,1200.0,151.5726,151.7919,151.5726,151.7919,1200.0
2016-12-02 14:55:00,152.27,152.35,152.22,152.33,2469.0,151.772,151.8517,151.7221,151.8318,2469.0
2016-12-02 15:00:00,152.26,152.34,152.2,152.2,5485.0,151.762,151.8418,151.7022,151.7022,5485.0
2016-12-02 15:05:00,152.24,152.39,152.23,152.39,3622.0,151.7421,151.8916,151.7321,151.8916,3622.0
2016-12-02 15:10:00,152.32,152.47,152.09,152.18,6300.0,151.8218,151.9713,151.5926,151.6823,6300.0
2016-12-02 15:15:00,152.11,152.11,151.81,151.81,3400.0,151.6125,151.6125,151.3135,151.3135,3400.0
2016-12-02 15:20:00,151.83,151.98,151.76,151.77,2805.0,151.3334,151.4829,151.2637,151.2736,2805.0
2016-12-02 15:25:00,151.76,152.29,151.76,152.18,4689.0,151.2637,151.7919,151.2637,151.6823,4689.0
2016-12-02 15:30:00,152.16,152.16,152.0,152.0,1600.0,151.6623,151.6623,151.5029,151.5029,1600.0
2016-12-02 15:35:00,152.0,152.31,152.0,152.14,2500.0,151.5029,151.8119,151.5029,151.6424,2500.0
2016-12-02 15:40:00,152.11,152.3,152.11,152.21,4189.0,151.6125,151.8019,151.6125,151.7122,4189.0
2016-12-02 15:45:00,152.25,152.28,152.18,152.25,3550.0,151.752,151.782,151.6823,151.752,3550.0
2016-12-02 15:50:00,152.29,152.6,152.29,152.59,6406.0,151.7919,152.1009,151.7919,152.0909,6406.0
2016-12-02 15:55:00,152.6,152.71,152.26,152.56,20876.0,152.1009,152.2105,151.762,152.061,20876.0
2016-12-05 09:30:00,152.0,155.26,152.0,155.23,14953.0,151.5029,154.7522,151.5029,154.7223,14953.0
2016-12-05 09:35:00,154.74,155.69,153.87,154.75,20300.0,154.2339,155.1808,153.3668,154.2439,20300.0
2016-12-05 09:40:00,154.38,155.44,154.38,155.11,19600.0,153.8751,154.9316,153.8751,154.6027,19600.0
2016-12-05 09:45:00,154.97,155.34,154.15,154.48,10810.0,154.4632,154.8319,153.6458,153.9748,10810.0
2016-12-05 09:50:00,154.5,156.25,154.22,156.25,9920.0,153.9947,155.739,153.7156,155.739,9920.0
2016-12-05 09:55:00,156.52,156.53,156.22,156.46,8083.0,156.0081,156.0181,155.7091,155.9483,8083.0
2016-12-05 10:00:00,156.56,158.22,156.56,158.08,11137.0,156.048,157.7025,156.048,157.563,11137.0
2016-12-05 10:05:00,158.05,158.05,157.11,157.64,16936.0,157.5331,157.5331,156.5962,157.1244,16936.0
2016-12-05 10:10:00,157.56,157.86,156.98,157.6,12100.0,157.0447,157.3437,156.4666,157.0846,12100.0
2016-12-05 10:15:00,157.49,158.12,157.21,157.87,11904.0,156.9749,157.6029,156.6958,157.3537,11904.0
2016-12-05 10:20:00,157.9,158.29,157.62,157.93,7819.0,157.3836,157.7723,157.1045,157.4135,7819.0
2016-12-05 10:25:00,157.73,158.34,157.73,158.03,8163.0,157.2141,157.8221,157.2141,157.5131,8163.0
2016-12-05 10:30:00,158.08,158.34,157.99,158.15,9660.0,157.563,157.8221,157.4733,157.6328,9660.0
2016-12-05 10:35:00,158.22,158.3,157.88,157.92,13500.0,157.7025,157.7823,157.3636,157.4035,13500.0
2016-12-05 10:40:00,158.03,158.32,157.73,158.06,19284.0,157.5131,157.8022,157.2141,157.543,19284.0
2016-12-05 10:45:00,158.22,158.4,157.94,158.12,9011.0,157.7025,157.8819,157.4234,157.6029,9011.0
2016-12-05 10:50:00,158.14,158.25,157.74,157.74,6200.0,157.6228,157.7324,157.2241,157.2241,6200.0
2016-12-05 10:55:00,157.4,158.15,157.19,157.99,15260.0,156.8852,157.6328,156.6759,157.4733,15260.0
2016-12-05 11:00:00,157.95,158.03,157.45,158.0,14203.0,157.4334,157.5131,156.935,157.4832,14203.0
2016-12-05 11:05:00,157.8,157.86,157.42,157.73,10500.0,157.2839,157.3437,156.9051,157.2141,10500.0
2016-12-05 11:10:00,157.78,158.1,157.78,157.99,11325.0,157.264,157.5829,157.264,157.4733,11325.0
2016-12-05 11:15:00,158.01,158.37,158.0,158.21,6800.0,157.4932,157.852,157.4832,157.6926,6800.0
2016-12-05 11:20:00,158.33,158.87,158.29,158.87,8502.0,157.8122,158.3504,157.7723,158.3504,8502.0
2016-12-05 11:25:00,158.7,158.86,158.08,158.09,6250.0,158.181,158.3404,157.563,157.5729,6250.0
2016-12-05 11:30:00,158.04,158.04,157.27,157.76,9153.0,157.5231,157.5231,156.7556,157.244,9153.0
2016-12-05 11:35:00,157.34,157.87,157.33,157.87,11200.0,156.8254,157.3537,156.8154,157.3537,11200.0
2016-12-05 11:40:00,157.89,157.89,157.44,157.84,7000.0,157.3736,157.3736,156.9251,157.3238,7000.0
2016-12-05 11:45:00,157.68,158.0,157.56,157.57,6096.0,157.1643,157.4832,157.0447,157.0547,6096.0
2016-12-05 11:50:00,157.58,157.82,157.57,157.68,2400.0,157.0646,157.3038,157.0547,157.1643,2400.0
2016-12-05 11:55:00,157.67,158.12,157.26,158.1,13600.0,157.1543,157.6029,156.7457,157.5829,13600.0
2016-12-05 12:00:00,158.22,158.22,157.59,157.85,4950.0,157.7025,157.7025,157.0746,157.3337,4950.0
2016-12-05 12:05:00,157.77,157.8,157.39,157.8,6400.0,157.254,157.2839,156.8752,157.2839,6400.0
2016-12-05 12:10:00,157.91,157.99,157.54,157.55,10131.0,157.3935,157.4733,157.0247,157.0347,10131.0
2016-12-05 12:15:00,157.44,158.29,157.44,157.94,10300.0,156.9251,157.7723,156.9251,157.4234,10300.0
2016-12-05 12:20:00,157.94,158.02,157.49,157.98,15002.0,157.4234,157.5032,156.9749,157.4633,15002.0
2016-12-05 12:25:00,157.57,158.11,157.57,157.93,8204.0,157.0547,157.5929,157.0547,157.4135,8204.0
2016-12-05 12:30:00,158.03,158.39,157.7,158.06,9154.0,157.5131,157.872,157.1842,157.543,9154.0
2016-12-05 12:35:00,157.85,157.97,157.85,157.97,700.0,157.3337,157.4533,157.3337,157.4533,700.0
2016-12-05 12:40:00,157.91,158.3,157.91,158.3,5200.0,157.3935,157.7823,157.3935,157.7823,5200.0
2016-12-05 12:45:00,158.32,158.65,158.24,158.5,12900.0,157.8022,158.1311,157.7225,157.9816,12900.0
2016-12-05 12:50:00,158.46,158.46,158.27,158.27,1500.0,157.9417,157.9417,157.7524,157.7524,1500.0
2016-12-05 12:55:00,158.26,158.29,157.77,158.11,7125.0,157.7424,157.7723,157.254,157.5929,7125.0
2016-12-05 13:00:00,158.15,158.23,158.14,158.19,1800.0,157.6328,157.7125,157.6228,157.6726,1800.0
2016-12-05 13:05:00,158.07,158.19,157.88,158.19,8969.0,157.553,157.6726,157.3636,157.6726,8969.0
2016-12-05 13:10:00,158.18,158.24,157.96,158.01,4635.0,157.6627,157.7225,157.4434,157.4932,4635.0
2016-12-05 13:15:00,157.91,158.24,157.89,158.03,11564.0,157.3935,157.7225,157.3736,157.5131,11564.0
2016-12-05 13:20:00,158.03,158.11,158.0,158.11,2100.0,157.5131,157.5929,157.4832,157.5929,2100.0
2016-12-05 13:25:00,158.0,158.23,157.89,157.98,5831.0,157.4832,157.7125,157.3736,157.4633,5831.0
2016-12-05 13:30:00,157.96,158.13,157.93,158.13,3600.0,157.4434,157.6128,157.4135,157.6128,3600.0
2016-12-05 13:35:00,157.96,158.0,157.57,157.94,9200.0,157.4434,157.4832,157.0547,157.4234,9200.0
2016-12-05 13:40:00,157.91,158.03,157.78,157.95,2600.0,157.3935,157.5131,157.264,157.4334,2600.0
2016-12-05 13:45:00,157.91,158.13,157.54,158.11,10702.0,157.3935,157.6128,157.0247,157.5929,10702.0
2016-12-05 13:50:00,158.08,158.15,157.69,157.88,4800.0,157.563,157.6328,157.1743,157.3636,4800.0
2016-12-05 13:55:00,157.69,157.93,157.69,157.84,4801.0,157.1743,157.4135,157.1743,157.3238,4801.0
2016-12-05 14:00:00,157.76,158.26,157.76,158.08,4152.0,157.244,157.7424,157.244,157.563,4152.0
2016-12-05 14:05:00,158.23,158.34,157.93,158.25,20364.0,157.7125,157.8221,157.4135,157.7324,20364.0
2016-12-05 14:10:00,158.35,158.48,158.18,158.2,5528.0,157.8321,157.9617,157.6627,157.6826,5528.0
2016-12-05 14:15:00,158.2,158.23,158.11,158.22,2600.0,157.6826,157.7125,157.5929,157.7025,2600.0
2016-12-05 14:20:00,158.09,158.22,157.88,157.97,5777.0,157.5729,157.7025,157.3636,157.4533,5777.0
2016-12-05 14:25:00,157.9,158.13,157.87,158.13,5290.0,157.3836,157.6128,157.3537,157.6128,5290.0
2016-12-05 14:30:00,158.13,158.32,157.79,158.32,8267.0,157.6128,157.8022,157.2739,157.8022,8267.0
2016-12-05 14:35:00,158.12,158.24,157.81,157.91,7797.0,157.6029,157.7225,157.2939,157.3935,7797.0
2016-12-05 14:40:00,157.8,157.92,157.67,157.76,7578.0,157.2839,157.4035,157.1543,157.244,7578.0
2016-12-05 14:45:00,157.65,157.85,157.53,157.8,25930.0,157.1344,157.3337,157.0148,157.2839,25930.0
2016-12-05 14:50:00,157.8,158.1,157.73,157.96,13089.0,157.2839,157.5829,157.2141,157.4434,13089.0
2016-12-05 14:55:00,157.95,158.23,157.75,157.95,12492.0,157.4334,157.7125,157.2341,157.4334,12492.0
2016-12-05 15:00:00,157.92,158.03,157.89,157.94,7400.0,157.4035,157.5131,157.3736,157.4234,7400.0
2016-12-05 15:05:00,158.02,158.03,157.85,157.95,3300.0,157.5032,157.5131,157.3337,157.4334,3300.0
2016-12-05 15:10:00,157.99,158.09,157.9,158.03,7900.0,157.4733,157.5729,157.3836,157.5131,7900.0
2016-12-05 15:15:00,158.02,158.08,157.8,157.98,5694.0,157.5032,157.563,157.2839,157.4633,5694.0
2016-12-05 15:20:00,158.02,158.06,157.85,158.04,10400.0,157.5032,157.543,157.3337,157.5231,10400.0
2016-12-05 15:25:00,158.03,158.07,157.88,157.94,3019.0,157.5131,157.553,157.3636,157.4234,3019.0
2016-12-05 15:30:00,157.95,158.05,157.93,158.03,10093.0,157.4334,157.5331,157.4135,157.5131,10093.0
2016-12-05 15:35:00,158.04,158.04,157.98,157.99,8561.0,157.5231,157.5231,157.4633,157.4733,8561.0
2016-12-05 15:40:00,157.99,158.08,157.98,158.08,7067.0,157.4733,157.563,157.4633,157.563,7067.0
2016-12-05 15:45:00,158.08,158.08,157.98,157.99,14726.0,157.563,157.563,157.4633,157.4733,14726.0
2016-12-05 15:50:00,157.99,158.07,157.87,157.87,35582.0,157.4733,157.553,157.3537,157.3537,35582.0
2016-12-05 15:55:00,157.97,158.07,157.82,157.95,49060.0,157.4533,157.553,157.3038,157.4334,49060.0
2016-12-06 09:30:00,159.45,159.45,157.19,158.21,13601.0,158.9285,158.9285,156.6759,157.6926,13601.0
2016-12-06 09:35:00,158.33,158.46,157.3,158.02,14540.0,157.8122,157.9417,156.7855,157.5032,14540.0
2016-12-06 09:40:00,158.05,158.79,157.22,157.94,11430.0,157.5331,158.2707,156.7058,157.4234,11430.0
2016-12-06 09:45:00,157.8,158.34,157.69,158.27,39200.0,157.2839,157.8221,157.1743,157.7524,39200.0
2016-12-06 09:50:00,158.25,158.56,157.86,158.27,13950.0,157.7324,158.0414,157.3437,157.7524,13950.0
2016-12-06 09:55:00,158.24,158.63,158.06,158.5,7104.0,157.7225,158.1112,157.543,157.9816,7104.0
2016-12-06 10:00:00,158.59,158.75,158.04,158.57,20194.0,158.0713,158.2308,157.5231,158.0514,20194.0
2016-12-06 10:05:00,158.32,158.39,157.99,158.1,1500.0,157.8022,157.872,157.4733,157.5829,1500.0
2016-12-06 10:10:00,158.11,158.5,157.74,158.39,15448.0,157.5929,157.9816,157.2241,157.872,15448.0
2016-12-06 10:15:00,158.22,158.22,157.8,157.83,8000.0,157.7025,157.7025,157.2839,157.3138,8000.0
2016-12-06 10:20:00,157.87,158.26,157.8,158.23,6319.0,157.3537,157.7424,157.2839,157.7125,6319.0
2016-12-06 10:25:00,158.03,158.25,157.87,158.14,16496.0,157.5131,157.7324,157.3537,157.6228,16496.0
2016-12-06 10:30:00,158.23,158.38,158.14,158.38,2102.0,157.7125,157.862,157.6228,157.862,2102.0
2016-12-06 10:35:00,158.44,158.71,158.32,158.47,7800.0,157.9218,158.1909,157.8022,157.9517,7800.0
2016-12-06 10:40:00,158.47,158.66,158.3,158.39,8603.0,157.9517,158.1411,157.7823,157.872,8603.0
2016-12-06 10:45:00,158.39,158.46,158.26,158.43,4300.0,157.872,157.9417,157.7424,157.9118,4300.0
2016-12-06 10:50:00,158.41,158.91,158.27,158.76,5500.0,157.8919,158.3903,157.7524,158.2408,5500.0
2016-12-06 10:55:00,158.76,158.76,158.34,158.71,6608.0,158.2408,158.2408,157.8221,158.1909,6608.0
2016-12-06 11:00:00,158.67,158.82,158.57,158.66,5100.0,158.1511,158.3006,158.0514,158.1411,5100.0
2016-12-06 11:05:00,158.54,158.58,158.36,158.47,5200.0,158.0215,158.0613,157.8421,157.9517,5200.0
2016-12-06 11:10:00,158.47,158.48,157.94,157.97,3700.0,157.9517,157.9617,157.4234,157.4533,3700.0
2016-12-06 11:15:00,158.04,158.12,157.9,158.08,6000.0,157.5231,157.6029,157.3836,157.563,6000.0
2016-12-06 11:20:00,158.04,158.17,157.87,158.08,8198.0,157.5231,157.6527,157.3537,157.563,8198.0
2016-12-06 11:25:00,158.06,158.16,157.82,158.14,4225.0,157.543,157.6427,157.3038,157.6228,4225.0
2016-12-06 11:30:00,158.08,158.32,157.91,158.18,27000.0,157.563,157.8022,157.3935,157.6627,27000.0
2016-12-06 11:35:00,158.1,158.34,158.07,158.28,8100.0,157.5829,157.8221,157.553,157.7623,8100.0
2016-12-06 11:40:00,158.23,158.59,158.23,158.54,10305.0,157.7125,158.0713,157.7125,158.0215,10305.0
2016-12-06 11:45:00,158.53,158.53,158.25,158.25,2796.0,158.0115,158.0115,157.7324,157.7324,2796.0
2016-12-06 11:50:00,158.32,158.45,158.18,158.36,9599.0,157.8022,157.9318,157.6627,157.8421,9599.0
2016-12-06 11:55:00,158.37,158.51,158.25,158.48,18349.0,157.852,157.9916,157.7324,157.9617,18349.0
2016-12-06 12:00:00,158.39,158.53,157.97,158.05,18608.0,157.872,158.0115,157.4533,157.5331,18608.0
2016-12-06 12:05:00,158.15,158.23,158.02,158.06,10234.0,157.6328,157.7125,157.5032,157.543,10234.0
2016-12-06 12:10:00,158.07,158.17,158.07,158.16,1017.0,157.553,157.6527,157.553,157.6427,1017.0
2016-12-06 12:15:00,158.18,158.18,157.92,157.93,2600.0,157.6627,157.6627,157.4035,157.4135,2600.0
2016-12-06 12:20:00,157.93,158.1,157.89,157.91,7841.0,157.4135,157.5829,157.3736,157.3935,7841.0
2016-12-06 12:25:00,157.91,158.04,157.83,157.9,4900.0,157.3935,157.5231,157.3138,157.3836,4900.0
2016-12-06 12:30:00,157.75,157.79,157.21,157.25,5797.0,157.2341,157.2739,156.6958,156.7357,5797.0
2016-12-06 12:35:00,157.28,157.4,157.14,157.16,3000.0,156.7656,156.8852,156.6261,156.646,3000.0
2016-12-06 12:40:00,157.04,157.07,156.83,156.84,3300.0,156.5264,156.5563,156.3171,156.327,3300.0
2016-12-06 12:45:00,156.84,157.01,156.32,156.67,11283.0,156.327,156.4965,155.8087,156.1576,11283.0
2016-12-06 12:50:00,156.58,156.65,156.5,156.65,1400.0,156.0679,156.1377,155.9881,156.1377,1400.0
2016-12-06 12:55:00,156.51,156.91,156.5,156.61,2400.0,155.9981,156.3968,155.9881,156.0978,2400.0
2016-12-06 13:00:00,156.65,157.02,156.65,157.0,3500.0,156.1377,156.5064,156.1377,156.4865,3500.0
2016-12-06 13:05:00,156.94,156.95,156.86,156.95,400.0,156.4267,156.4367,156.347,156.4367,400.0
2016-12-06 13:10:00,156.93,157.0,156.85,156.85,3501.0,156.4167,156.4865,156.337,156.337,3501.0
2016-12-06 13:15:00,156.93,157.25,156.93,157.14,2200.0,156.4167,156.7357,156.4167,156.6261,2200.0
2016-12-06 13:20:00,157.17,157.67,157.17,157.4,9300.0,156.656,157.1543,156.656,156.8852,9300.0
2016-12-06 13:25:00,157.56,157.64,157.2,157.21,8651.0,157.0447,157.1244,156.6859,156.6958,8651.0
2016-12-06 13:30:00,157.14,157.32,157.08,157.32,3000.0,156.6261,156.8055,156.5663,156.8055,3000.0
2016-12-06 13:35:00,157.22,157.22,157.21,157.22,100.0,156.7058,156.7058,156.6958,156.7058,100.0
2016-12-06 13:40:00,157.31,157.95,157.31,157.59,7602.0,156.7955,157.4334,156.7955,157.0746,7602.0
2016-12-06 13:45:00,157.73,158.25,157.68,158.13,5583.0,157.2141,157.7324,157.1643,157.6128,5583.0
2016-12-06 13:50:00,158.19,158.24,158.11,158.2,4427.0,157.6726,157.7225,157.5929,157.6826,4427.0
2016-12-06 13:55:00,158.2,158.36,158.1,158.29,9316.0,157.6826,157.8421,157.5829,157.7723,9316.0
2016-12-06 14:00:00,158.21,158.21,158.09,158.1,2200.0,157.6926,157.6926,157.5729,157.5829,2200.0
2016-12-06 14:05:00,158.11,158.25,158.1,158.25,2700.0,157.5929,157.7324,157.5829,157.7324,2700.0
2016-12-06 14:10:00,158.25,158.43,158.09,158.09,6192.0,157.7324,157.9118,157.5729,157.5729,6192.0
2016-12-06 14:15:00,158.17,158.17,158.01,158.04,4390.0,157.6527,157.6527,157.4932,157.5231,4390.0
2016-12-06 14:20:00,158.07,158.16,158.0,158.01,3475.0,157.553,157.6427,157.4832,157.4932,3475.0
2016-12-06 14:25:00,158.1,158.27,158.07,158.13,4700.0,157.5829,157.7524,157.553,157.6128,4700.0
2016-12-06 14:30:00,158.23,158.32,158.16,158.32,2300.0,157.7125,157.8022,157.6427,157.8022,2300.0
2016-12-06 14:35:00,158.32,158.46,158.32,158.46,1985.0,157.8022,157.9417,157.8022,157.9417,1985.0
2016-12-06 14:40:00,158.42,158.42,158.26,158.39,4470.0,157.9019,157.9019,157.7424,157.872,4470.0
2016-12-06 14:45:00,158.29,158.34,158.21,158.34,2300.0,157.7723,157.8221,157.6926,157.8221,2300.0
2016-12-06 14:50:00,158.23,158.57,158.17,158.56,5400.0,157.7125,158.0514,157.6527,158.0414,5400.0
2016-12-06 14:55:00,158.55,158.79,158.55,158.62,1600.0,158.0314,158.2707,158.0314,158.1012,1600.0
2016-12-06 15:00:00,158.49,158.53,158.34,158.46,2511.0,157.9716,158.0115,157.8221,157.9417,2511.0
2016-12-06 15:05:00,158.34,158.37,157.95,157.95,2400.0,157.8221,157.852,157.4334,157.4334,2400.0
2016-12-06 15:10:00,157.9,157.95,157.72,157.73,3600.0,157.3836,157.4334,157.2042,157.2141,3600.0
2016-12-06 15:15:00,157.71,157.85,157.67,157.85,6500.0,157.1942,157.3337,157.1543,157.3337,6500.0
2016-12-06 15:20:00,157.84,157.85,157.55,157.67,5362.0,157.3238,157.3337,157.0347,157.1543,5362.0
2016-12-06 15:25:00,157.67,157.67,157.03,157.03,4116.0,157.1543,157.1543,156.5164,156.5164,4116.0
2016-12-06 15:30:00,157.09,157.36,156.99,157.36,6900.0,156.5762,156.8453,156.4765,156.8453,6900.0
2016-12-06 15:35:00,157.42,157.42,157.11,157.18,6748.0,156.9051,156.9051,156.5962,156.6659,6748.0
2016-12-06 15:40:00,157.11,157.25,157.06,157.2,5900.0,156.5962,156.7357,156.5463,156.6859,5900.0
2016-12-06 15:45:00,157.17,157.29,157.12,157.29,5600.0,156.656,156.7756,156.6061,156.7756,5600.0
2016-12-06 15:50:00,157.29,157.48,157.29,157.45,8860.0,156.7756,156.9649,156.7756,156.935,8860.0
2016-12-06 15:55:00,157.44,157.89,157.38,157.55,21148.0,156.9251,157.3736,156.8653,157.0347,21148.0
2016-12-07 09:30:00,162.0,164.54,162.0,163.31,22643.0,161.4702,164.0019,161.4702,162.7759,22643.0
2016-12-07 09:35:00,162.92,165.23,162.92,164.25,33326.0,162.3872,164.6896,162.3872,163.7128,33326.0
2016-12-07 09:40:00,164.36,165.25,162.99,163.33,28565.0,163.8224,164.7095,162.4569,162.7958,28565.0
2016-12-07 09:45:00,163.51,163.74,163.06,163.3,5714.0,162.9752,163.2045,162.5267,162.7659,5714.0
2016-12-07 09:50:00,163.29,163.4,162.42,162.51,4300.0,162.7559,162.8656,161.8888,161.9785,4300.0
2016-12-07 09:55:00,162.77,162.85,161.5,162.62,11950.0,162.2376,162.3174,160.9718,162.0881,11950.0
2016-12-07 10:00:00,162.62,163.48,162.03,162.03,20995.0,162.0881,162.9453,161.5001,161.5001,20995.0
2016-12-07 10:05:00,162.29,163.09,161.6,161.6,9167.0,161.7592,162.5566,161.0715,161.0715,9167.0
2016-12-07 10:10:00,161.76,162.46,161.69,162.32,4200.0,161.2309,161.9287,161.1612,161.7891,4200.0
2016-12-07 10:15:00,162.35,163.8,162.35,163.8,12651.0,161.819,163.2643,161.819,163.2643,12651.0
2016-12-07 10:20:00,163.79,164.45,163.79,164.45,8016.0,163.2543,163.9121,163.2543,163.9121,8016.0
2016-12-07 10:25:00,164.09,164.85,164.09,164.4,7413.0,163.5533,164.3108,163.5533,163.8623,7413.0
2016-12-07 10:30:00,164.01,164.31,164.01,164.24,3195.0,163.4736,163.7726,163.4736,163.7028,3195.0
2016-12-07 10:35:00,164.0,164.21,163.7,164.0,16113.0,163.4636,163.6729,163.1646,163.4636,16113.0
2016-12-07 10:40:00,163.97,164.51,163.97,164.51,6800.0,163.4337,163.972,163.4337,163.972,6800.0
2016-12-07 10:45:00,164.5,164.75,164.44,164.59,12872.0,163.962,164.2112,163.9022,164.0517,12872.0
2016-12-07 10:50:00,164.58,164.76,164.35,164.67,6800.0,164.0417,164.2211,163.8125,164.1314,6800.0
2016-12-07 10:55:00,164.47,164.86,164.43,164.72,4100.0,163.9321,164.3208,163.8922,164.1813,4100.0
2016-12-07 11:00:00,164.72,164.79,164.58,164.59,3053.0,164.1813,164.251,164.0417,164.0517,3053.0
2016-12-07 11:05:00,164.54,164.54,164.15,164.15,4864.0,164.0019,164.0019,163.6131,163.6131,4864.0
2016-12-07 11:10:00,164.15,164.58,164.15,164.51,6524.0,163.6131,164.0417,163.6131,163.972,6524.0
2016-12-07 11:15:00,164.56,164.98,164.56,164.76,3700.0,164.0218,164.4404,164.0218,164.2211,3700.0
2016-12-07 11:20:00,164.73,164.94,164.72,164.86,3900.0,164.1912,164.4005,164.1813,164.3208,3900.0
2016-12-07 11:25:00,164.67,164.74,164.37,164.38,3300.0,164.1314,164.2012,163.8324,163.8424,3300.0
2016-12-07 11:30:00,164.38,164.41,164.1,164.1,6100.0,163.8424,163.8723,163.5633,163.5633,6100.0
2016-12-07 11:35:00,164.19,164.42,164.14,164.37,15187.0,163.653,163.8822,163.6032,163.8324,15187.0
2016-12-07 11:40:00,164.4,164.41,164.11,164.16,12227.0,163.8623,163.8723,163.5733,163.6231,12227.0
2016-12-07 11:45:00,164.17,164.21,164.14,164.15,1455.0,163.6331,163.6729,163.6032,163.6131,1455.0
2016-12-07 11:50:00,164.15,164.72,164.15,164.66,6314.0,163.6131,164.1813,163.6131,164.1215,6314.0
2016-12-07 11:55:00,164.66,164.96,164.57,164.96,2600.0,164.1215,164.4205,164.0318,164.4205,2600.0
2016-12-07 12:00:00,164.99,165.41,164.75,164.99,7900.0,164.4504,164.869,164.2112,164.4504,7900.0
2016-12-07 12:05:00,165.0,165.0,164.99,165.0,800.0,164.4603,164.4603,164.4504,164.4603,800.0
2016-12-07 12:10:00,164.9,165.03,164.74,164.83,5012.0,164.3607,164.4903,164.2012,164.2909,5012.0
2016-12-07 12:15:00,164.9,165.27,164.9,165.27,2905.0,164.3607,164.7295,164.3607,164.7295,2905.0
2016-12-07 12:20:00,165.19,165.3,164.83,164.85,8121.0,164.6497,164.7594,164.2909,164.3108,8121.0
2016-12-07 12:25:00,164.99,165.0,164.76,164.76,1100.0,164.4504,164.4603,164.2211,164.2211,1100.0
2016-12-07 12:30:00,164.8,165.04,164.8,165.02,2600.0,164.261,164.5002,164.261,164.4803,2600.0
2016-12-07 12:35:00,164.99,165.14,164.93,165.14,3950.0,164.4504,164.5999,164.3906,164.5999,3950.0
2016-12-07 12:40:00,165.12,165.14,164.92,164.92,1700.0,164.58,164.5999,164.3806,164.3806,1700.0
2016-12-07 12:45:00,164.88,164.88,164.84,164.84,300.0,164.3407,164.3407,164.3009,164.3009,300.0
2016-12-07 12:50:00,164.88,164.94,164.8,164.84,3613.0,164.3407,164.4005,164.261,164.3009,3613.0
2016-12-07 12:55:00,164.92,165.03,164.92,165.02,2000.0,164.3806,164.4903,164.3806,164.4803,2000.0
2016-12-07 13:00:00,165.04,165.37,165.04,165.26,8249.0,164.5002,164.8291,164.5002,164.7195,8249.0
2016-12-07 13:05:00,165.43,165.59,165.14,165.33,4976.0,164.8889,165.0484,164.5999,164.7893,4976.0
2016-12-07 13:10:00,165.33,165.46,165.18,165.18,1600.0,164.7893,164.9188,164.6398,164.6398,1600.0
2016-12-07 13:15:00,165.31,165.31,165.08,165.29,1800.0,164.7693,164.7693,164.5401,164.7494,1800.0
2016-12-07 13:20:00,165.21,165.46,165.12,165.32,3277.0,164.6697,164.9188,164.58,164.7793,3277.0
2016-12-07 13:25:00,165.31,165.45,165.11,165.17,3900.0,164.7693,164.9089,164.57,164.6298,3900.0
2016-12-07 13:30:00,165.2,165.49,165.17,165.41,3350.0,164.6597,164.9487,164.6298,164.869,3350.0
2016-12-07 13:35:00,165.35,165.82,165.35,165.78,3066.0,164.8092,165.2777,164.8092,165.2378,3066.0
2016-12-07 13:40:00,165.72,166.23,165.72,166.07,6460.0,165.178,165.6863,165.178,165.5269,6460.0
2016-12-07 13:45:00,166.09,166.61,166.09,166.55,10373.0,165.5468,166.0651,165.5468,166.0053,10373.0
2016-12-07 13:50:00,166.59,166.88,166.42,166.72,11354.0,166.0451,166.3342,165.8757,166.1747,11354.0
2016-12-07 13:55:00,166.73,167.09,166.69,166.8,13290.0,166.1847,166.5435,166.1448,166.2545,13290.0
2016-12-07 14:00:00,166.89,166.89,166.58,166.72,6517.0,166.3442,166.3442,166.0352,166.1747,6517.0
2016-12-07 14:05:00,166.58,166.7,166.15,166.16,4600.0,166.0352,166.1548,165.6066,165.6166,4600.0
2016-12-07 14:10:00,166.06,166.16,165.83,165.9,6800.0,165.5169,165.6166,165.2876,165.3574,6800.0
2016-12-07 14:15:00,165.95,166.31,165.9,166.21,4000.0,165.4072,165.7661,165.3574,165.6664,4000.0
2016-12-07 14:20:00,166.22,166.26,165.95,165.97,4433.0,165.6764,165.7162,165.4072,165.4272,4433.0
2016-12-07 14:25:00,165.98,166.1,165.8,165.85,6502.0,165.4371,165.5568,165.2577,165.3076,6502.0
2016-12-07 14:30:00,165.87,165.91,165.62,165.76,3400.0,165.3275,165.3674,165.0783,165.2179,3400.0
2016-12-07 14:35:00,165.52,165.64,165.24,165.36,6500.0,164.9786,165.0983,164.6996,164.8192,6500.0
2016-12-07 14:40:00,165.3,165.34,165.23,165.34,4000.0,164.7594,164.7992,164.6896,164.7992,4000.0
2016-12-07 14:45:00,165.36,165.38,164.97,164.97,5400.0,164.8192,164.8391,164.4304,164.4304,5400.0
2016-12-07 14:50:00,164.97,165.13,164.8,164.8,6300.0,164.4304,164.5899,164.261,164.261,6300.0
2016-12-07 14:55:00,164.86,165.28,164.86,165.26,3399.0,164.3208,164.7394,164.3208,164.7195,3399.0
2016-12-07 15:00:00,165.28,165.32,165.0,165.32,3400.0,164.7394,164.7793,164.4603,164.7793,3400.0
2016-12-07 15:05:00,165.23,166.0,165.19,165.56,6939.0,164.6896,165.4571,164.6497,165.0185,6939.0
2016-12-07 15:10:00,165.57,166.13,165.55,166.13,6750.0,165.0285,165.5867,165.0086,165.5867,6750.0
2016-12-07 15:15:00,165.94,166.07,165.79,166.07,5900.0,165.3973,165.5269,165.2478,165.5269,5900.0
2016-12-07 15:20:00,166.04,166.3,166.0,166.22,16347.0,165.4969,165.7561,165.4571,165.6764,16347.0
2016-12-07 15:25:00,166.29,166.43,166.15,166.35,6378.0,165.7461,165.8857,165.6066,165.8059,6378.0
2016-12-07 15:30:00,166.33,166.61,166.32,166.32,6913.0,165.786,166.0651,165.776,165.776,6913.0
2016-12-07 15:35:00,166.29,166.29,166.0,166.07,11191.0,165.7461,165.7461,165.4571,165.5269,11191.0
2016-12-07 15:40:00,166.09,166.12,165.93,165.94,7335.0,165.5468,165.5767,165.3873,165.3973,7335.0
2016-12-07 15:45:00,165.96,166.02,165.87,165.88,17015.0,165.4172,165.477,165.3275,165.3375,17015.0
2016-12-07 15:50:00,165.88,166.0,165.6,165.68,15498.0,165.3375,165.4571,165.0584,165.1381,15498.0
2016-12-07 15:55:00,165.67,165.77,165.52,165.62,18709.0,165.1282,165.2278,164.9786,165.0783,18709.0
2016-12-08 09:30:00,165.37,168.14,165.37,167.23,6272.0,164.8291,167.5901,164.8291,166.6831,6272.0
2016-12-08 09:35:00,166.63,167.27,165.63,167.21,2060.0,166.085,166.7229,165.0883,166.6631,2060.0
2016-12-08 09:40:00,166.08,166.1,165.0,165.09,3451.0,165.5368,165.5568,164.4603,164.5501,3451.0
2016-12-08 09:45:00,165.02,165.1,164.22,164.88,19974.0,164.4803,164.56,163.6829,164.3407,19974.0
2016-12-08 09:50:00,164.64,164.87,163.94,164.14,22979.0,164.1015,164.3308,163.4038,163.6032,22979.0
2016-12-08 09:55:00,164.03,164.21,163.21,164.21,14600.0,163.4935,163.6729,162.6762,163.6729,14600.0
2016-12-08 10:00:00,164.23,164.23,163.5,163.55,8900.0,163.6929,163.6929,162.9653,163.0151,8900.0
2016-12-08 10:05:00,163.56,164.14,163.5,163.93,7000.0,163.0251,163.6032,162.9653,163.3938,7000.0
2016-12-08 10:10:00,163.93,163.94,163.69,163.69,1900.0,163.3938,163.4038,163.1546,163.1546,1900.0
2016-12-08 10:15:00,163.96,165.15,163.95,165.15,7514.0,163.4238,164.6099,163.4138,164.6099,7514.0
2016-12-08 10:20:00,164.96,164.97,163.94,164.07,3900.0,164.4205,164.4304,163.4038,163.5334,3900.0
2016-12-08 10:25:00,164.33,164.78,164.33,164.49,3900.0,163.7925,164.2411,163.7925,163.952,3900.0
2016-12-08 10:30:00,164.73,164.81,164.03,164.03,5848.0,164.1912,164.271,163.4935,163.4935,5848.0
2016-12-08 10:35:00,164.08,164.35,163.31,163.8,10659.0,163.5434,163.8125,162.7759,163.2643,10659.0
2016-12-08 10:40:00,163.8,164.21,163.8,163.86,6100.0,163.2643,163.6729,163.2643,163.3241,6100.0
2016-12-08 10:45:00,164.13,164.55,163.93,163.93,6245.0,163.5932,164.0118,163.3938,163.3938,6245.0
2016-12-08 10:50:00,163.9,163.95,163.63,163.8,3717.0,163.3639,163.4138,163.0948,163.2643,3717.0
2016-12-08 10:55:00,163.9,163.93,163.71,163.71,1300.0,163.3639,163.3938,163.1746,163.1746,1300.0
2016-12-08 11:00:00,163.72,163.74,163.35,163.46,3104.0,163.1845,163.2045,162.8157,162.9254,3104.0
2016-12-08 11:05:00,163.38,163.38,163.03,163.17,7305.0,162.8456,162.8456,162.4968,162.6363,7305.0
2016-12-08 11:10:00,163.2,163.7,163.2,163.59,7048.0,162.6662,163.1646,162.6662,163.055,7048.0
2016-12-08 11:15:00,163.5,163.87,163.49,163.87,1300.0,162.9653,163.334,162.9553,163.334,1300.0
2016-12-08 11:20:00,163.78,163.83,163.3,163.31,4403.0,163.2443,163.2942,162.7659,162.7759,4403.0
2016-12-08 11:25:00,163.35,163.46,163.19,163.23,2000.0,162.8157,162.9254,162.6563,162.6961,2000.0
2016-12-08 11:30:00,163.31,163.32,163.0,163.0,1000.0,162.7759,162.7858,162.4669,162.4669,1000.0
2016-12-08 11:35:00,163.03,163.16,162.55,162.55,2200.0,162.4968,162.6264,162.0184,162.0184,2200.0
2016-12-08 11:40:00,162.54,162.56,162.25,162.25,3300.0,162.0084,162.0283,161.7193,161.7193,3300.0
2016-12-08 11:45:00,162.29,162.6,162.28,162.55,7200.0,161.7592,162.0682,161.7492,162.0184,7200.0
2016-12-08 11:50:00,162.47,162.66,162.25,162.34,1139.0,161.9386,162.128,161.7193,161.809,1139.0
2016-12-08 11:55:00,162.23,162.25,162.06,162.25,4107.0,161.6994,161.7193,161.53,161.7193,4107.0
2016-12-08 12:00:00,162.2,162.53,162.2,162.53,3200.0,161.6695,161.9984,161.6695,161.9984,3200.0
2016-12-08 12:05:00,162.41,162.42,162.14,162.16,1800.0,161.8788,161.8888,161.6097,161.6296,1800.0
2016-12-08 12:10:00,162.27,162.66,162.17,162.66,4000.0,161.7393,162.128,161.6396,162.128,4000.0
2016-12-08 12:15:00,162.66,162.66,162.42,162.43,1730.0,162.128,162.128,161.8888,161.8988,1730.0
2016-12-08 12:20:00,162.5,162.72,162.48,162.72,5300.0,161.9685,162.1878,161.9486,162.1878,5300.0
2016-12-08 12:25:00,162.72,162.78,162.43,162.43,2300.0,162.1878,162.2476,161.8988,161.8988,2300.0
2016-12-08 12:30:00,162.58,162.76,162.57,162.66,4800.0,162.0483,162.2277,162.0383,162.128,4800.0
2016-12-08 12:35:00,162.64,162.73,162.43,162.43,2300.0,162.1081,162.1978,161.8988,161.8988,2300.0
2016-12-08 12:40:00,162.55,162.55,162.16,162.28,3755.0,162.0184,162.0184,161.6296,161.7492,3755.0
2016-12-08 12:45:00,162.23,162.47,162.09,162.47,3900.0,161.6994,161.9386,161.5599,161.9386,3900.0
2016-12-08 12:50:00,162.44,162.53,162.25,162.25,1800.0,161.9087,161.9984,161.7193,161.7193,1800.0
2016-12-08 12:55:00,162.31,162.42,162.19,162.32,3558.0,161.7791,161.8888,161.6595,161.7891,3558.0
2016-12-08 13:00:00,162.35,162.46,162.22,162.43,2800.0,161.819,161.9287,161.6894,161.8988,2800.0
2016-12-08 13:05:00,162.2,162.31,162.11,162.25,1550.0,161.6695,161.7791,161.5798,161.7193,1550.0
2016-12-08 13:10:00,162.1,162.14,161.79,161.97,11092.0,161.5698,161.6097,161.2608,161.4403,11092.0
2016-12-08 13:15:00,161.89,161.95,161.66,161.85,5670.0,161.3605,161.4203,161.1313,161.3207,5670.0
2016-12-08 13:20:00,161.85,162.0,161.85,162.0,2500.0,161.3207,161.4702,161.3207,161.4702,2500.0
2016-12-08 13:25:00,162.03,162.03,161.7,161.7,2500.0,161.5001,161.5001,161.1711,161.1711,2500.0
2016-12-08 13:30:00,161.64,161.66,161.0,161.0,10715.0,161.1113,161.1313,160.4734,160.4734,10715.0
2016-12-08 13:35:00,161.0,161.03,160.74,160.74,10740.0,160.4734,160.5033,160.2143,160.2143,10740.0
2016-12-08 13:40:00,160.71,160.77,160.5,160.5,3908.0,160.1844,160.2442,159.9751,159.9751,3908.0
2016-12-08 13:45:00,160.5,160.79,160.47,160.79,3424.0,159.9751,160.2641,159.9452,160.2641,3424.0
2016-12-08 13:50:00,160.84,160.9,160.66,160.78,2646.0,160.314,160.3738,160.1345,160.2542,2646.0
2016-12-08 13:55:00,160.83,160.88,160.72,160.73,2500.0,160.304,160.3538,160.1943,160.2043,2500.0
2016-12-08 14:00:00,160.68,160.76,160.53,160.53,4121.0,160.1545,160.2342,160.005,160.005,4121.0
2016-12-08 14:05:00,160.59,160.59,160.13,160.17,5484.0,160.0648,160.0648,159.6063,159.6461,5484.0
2016-12-08 14:10:00,160.2,160.21,160.05,160.21,3707.0,159.676,159.686,159.5265,159.686,3707.0
2016-12-08 14:15:00,160.23,160.23,159.56,159.56,4614.0,159.706,159.706,159.0381,159.0381,4614.0
2016-12-08 14:20:00,159.55,159.93,159.55,159.59,5694.0,159.0282,159.4069,159.0282,159.068,5694.0
2016-12-08 14:25:00,159.56,159.9,159.55,159.7,2200.0,159.0381,159.377,159.0282,159.1777,2200.0
2016-12-08 14:30:00,159.79,159.88,159.3,159.3,6401.0,159.2674,159.3571,158.779,158.779,6401.0
2016-12-08 14:35:00,159.23,159.46,159.12,159.12,3677.0,158.7092,158.9385,158.5996,158.5996,3677.0
2016-12-08 14:40:00,159.21,159.37,159.1,159.1,2630.0,158.6893,158.8488,158.5796,158.5796,2630.0
2016-12-08 14:45:00,159.25,159.45,159.05,159.45,3672.0,158.7292,158.9285,158.5298,158.9285,3672.0
2016-12-08 14:50:00,159.2,159.2,159.0,159.11,3300.0,158.6793,158.6793,158.48,158.5896,3300.0
2016-12-08 14:55:00,159.19,159.26,158.89,159.01,7586.0,158.6694,158.7391,158.3703,158.4899,7586.0
2016-12-08 15:00:00,159.03,159.15,158.88,158.97,4300.0,158.5099,158.6295,158.3604,158.4501,4300.0
2016-12-08 15:05:00,159.15,159.17,159.01,159.04,4710.0,158.6295,158.6494,158.4899,158.5198,4710.0
2016-12-08 15:10:00,159.09,159.28,159.08,159.16,7175.0,158.5697,158.7591,158.5597,158.6394,7175.0
2016-12-08 15:15:00,159.26,160.02,159.2,159.78,17005.0,158.7391,159.4966,158.6793,159.2574,17005.0
2016-12-08 15:20:00,159.83,160.07,159.44,159.69,8450.0,159.3073,159.5465,158.9185,159.1677,8450.0
2016-12-08 15:25:00,159.68,159.87,159.65,159.65,4397.0,159.1577,159.3471,159.1278,159.1278,4397.0
2016-12-08 15:30:00,159.65,159.65,159.4,159.4,5200.0,159.1278,159.1278,158.8787,158.8787,5200.0
2016-12-08 15:35:00,159.37,159.51,159.35,159.51,7763.0,158.8488,158.9883,158.8288,158.9883,7763.0
2016-12-08 15:40:00,159.51,159.79,159.46,159.77,12882.0,158.9883,159.2674,158.9385,159.2475,12882.0
2016-12-08 15:45:00,159.74,159.77,159.46,159.56,11610.0,159.2176,159.2475,158.9385,159.0381,11610.0
2016-12-08 15:50:00,159.57,160.07,159.53,160.01,19266.0,159.0481,159.5465,159.0082,159.4867,19266.0
2016-12-08 15:55:00,160.01,160.16,159.78,159.85,22177.0,159.4867,159.6362,159.2574,159.3272,22177.0
2016-12-09 09:30:00,161.49,161.49,160.25,160.47,3878.0,160.9618,160.9618,159.7259,159.9452,3878.0
2016-12-09 09:35:00,161.41,161.58,160.46,161.58,1500.0,160.8821,161.0515,159.9352,161.0515,1500.0
2016-12-09 09:40:00,161.54,161.54,161.15,161.28,2208.0,161.0117,161.0117,160.6229,160.7525,2208.0
2016-12-09 09:45:00,161.79,162.66,161.27,162.41,2100.0,161.2608,162.128,160.7425,161.8788,2100.0
2016-12-09 09:50:00,162.21,162.29,160.89,161.39,5931.0,161.6795,161.7592,160.3638,160.8622,5931.0
2016-12-09 09:55:00,161.11,161.51,161.11,161.37,1000.0,160.5831,160.9818,160.5831,160.8422,1000.0
2016-12-09 10:00:00,161.51,161.52,161.04,161.04,1010.0,160.9818,160.9917,160.5133,160.5133,1010.0
2016-12-09 10:05:00,160.7,160.7,160.21,160.21,2300.0,160.1744,160.1744,159.686,159.686,2300.0
2016-12-09 10:10:00,160.45,160.89,159.6,159.6,8118.0,159.9252,160.3638,159.078,159.078,8118.0
2016-12-09 10:15:00,159.47,160.25,159.28,159.68,31272.0,158.9484,159.7259,158.7591,159.1577,31272.0
2016-12-09 10:20:00,159.9,160.46,159.85,159.95,7900.0,159.377,159.9352,159.3272,159.4269,7900.0
2016-12-09 10:25:00,159.95,160.34,159.95,160.1,1300.0,159.4269,159.8156,159.4269,159.5764,1300.0
2016-12-09 10:30:00,160.12,160.29,159.8,159.8,3800.0,159.5963,159.7658,159.2774,159.2774,3800.0
2016-12-09 10:35:00,159.71,160.38,159.64,160.31,1850.0,159.1877,159.8555,159.1179,159.7857,1850.0
2016-12-09 10:40:00,160.5,160.68,160.13,160.15,10555.0,159.9751,160.1545,159.6063,159.6262,10555.0
2016-12-09 10:45:00,160.3,160.3,160.15,160.15,700.0,159.7757,159.7757,159.6262,159.6262,700.0
2016-12-09 10:50:00,160.15,160.16,159.72,159.77,2500.0,159.6262,159.6362,159.1976,159.2475,2500.0
2016-12-09 10:55:00,159.77,159.8,158.66,159.03,14900.0,159.2475,159.2774,158.1411,158.5099,14900.0
2016-12-09 11:00:00,159.07,159.49,158.92,159.09,12118.0,158.5497,158.9684,158.4002,158.5697,12118.0
2016-12-09 11:05:00,159.09,159.76,159.09,159.76,900.0,158.5697,159.2375,158.5697,159.2375,900.0
2016-12-09 11:10:00,159.69,160.36,159.69,160.0,5510.0,159.1677,159.8355,159.1677,159.4767,5510.0
2016-12-09 11:15:00,160.1,160.17,159.87,159.87,3025.0,159.5764,159.6461,159.3471,159.3471,3025.0
2016-12-09 11:20:00,159.95,160.05,159.91,159.97,700.0,159.4269,159.5265,159.387,159.4468,700.0
2016-12-09 11:25:00,159.88,159.88,159.12,159.63,11203.0,159.3571,159.3571,158.5996,159.1079,11203.0
2016-12-09 11:30:00,159.49,159.67,159.4,159.52,3025.0,158.9684,159.1478,158.8787,158.9983,3025.0
2016-12-09 11:35:00,159.65,159.79,159.35,159.68,5700.0,159.1278,159.2674,158.8288,159.1577,5700.0
2016-12-09 11:40:00,159.47,159.56,158.59,158.69,14014.0,158.9484,159.0381,158.0713,158.171,14014.0
2016-12-09 11:45:00,158.87,158.87,158.87,158.87,300.0,158.3504,158.3504,158.3504,158.3504,300.0
2016-12-09 11:50:00,159.0,159.54,158.91,159.4,3600.0,158.48,159.0182,158.3903,158.8787,3600.0
2016-12-09 11:55:00,159.44,159.56,159.15,159.51,2947.0,158.9185,159.0381,158.6295,158.9883,2947.0
2016-12-09 12:00:00,159.36,159.39,159.09,159.09,3230.0,158.8388,158.8687,158.5697,158.5697,3230.0
2016-12-09 12:05:00,159.28,159.45,159.16,159.42,2300.0,158.7591,158.9285,158.6394,158.8986,2300.0
2016-12-09 12:10:00,159.35,159.35,159.09,159.09,2000.0,158.8288,158.8288,158.5697,158.5697,2000.0
2016-12-09 12:15:00,159.14,159.14,158.73,158.81,1200.0,158.6195,158.6195,158.2109,158.2906,1200.0
2016-12-09 12:20:00,158.83,159.59,158.81,159.21,2600.0,158.3105,159.068,158.2906,158.6893,2600.0
2016-12-09 12:25:00,159.32,159.69,159.31,159.53,1800.0,158.7989,159.1677,158.789,159.0082,1800.0
2016-12-09 12:30:00,159.43,159.52,159.13,159.19,2900.0,158.9086,158.9983,158.6095,158.6694,2900.0
2016-12-09 12:35:00,159.17,159.6,159.08,159.6,2100.0,158.6494,159.078,158.5597,159.078,2100.0
2016-12-09 12:40:00,159.85,159.94,159.61,159.71,4800.0,159.3272,159.4169,159.088,159.1877,4800.0
2016-12-09 12:45:00,159.71,159.71,159.5,159.65,2180.0,159.1877,159.1877,158.9783,159.1278,2180.0
2016-12-09 12:50:00,159.4,159.66,158.97,159.15,2386.0,158.8787,159.1378,158.4501,158.6295,2386.0
2016-12-09 12:55:00,158.95,158.97,158.17,158.48,3240.0,158.4301,158.4501,157.6527,157.9617,3240.0
2016-12-09 13:00:00,158.73,158.82,158.21,158.58,3930.0,158.2109,158.3006,157.6926,158.0613,3930.0
2016-12-09 13:05:00,158.68,158.73,158.42,158.42,4825.0,158.161,158.2109,157.9019,157.9019,4825.0
2016-12-09 13:10:00,158.42,158.83,158.42,158.61,2500.0,157.9019,158.3105,157.9019,158.0912,2500.0
2016-12-09 13:15:00,158.61,158.61,158.0,158.34,5999.0,158.0912,158.0912,157.4832,157.8221,5999.0
2016-12-09 13:20:00,158.28,158.29,158.01,158.14,2000.0,157.7623,157.7723,157.4932,157.6228,2000.0
2016-12-09 13:25:00,158.2,158.23,158.19,158.2,1356.0,157.6826,157.7125,157.6726,157.6826,1356.0
2016-12-09 13:30:00,158.2,158.44,157.85,158.09,14922.0,157.6826,157.9218,157.3337,157.5729,14922.0
2016-12-09 13:35:00,158.1,158.49,157.79,158.26,18088.0,157.5829,157.9716,157.2739,157.7424,18088.0
2016-12-09 13:40:00,158.26,158.49,158.04,158.27,21724.0,157.7424,157.9716,157.5231,157.7524,21724.0
2016-12-09 13:45:00,158.28,158.36,158.14,158.21,6666.0,157.7623,157.8421,157.6228,157.6926,6666.0
2016-12-09 13:50:00,158.29,158.34,158.06,158.23,5203.0,157.7723,157.8221,157.543,157.7125,5203.0
2016-12-09 13:55:00,158.05,158.35,157.94,158.28,10300.0,157.5331,157.8321,157.4234,157.7623,10300.0
2016-12-09 14:00:00,158.27,158.36,158.14,158.25,5400.0,157.7524,157.8421,157.6228,157.7324,5400.0
2016-12-09 14:05:00,158.33,158.39,158.16,158.2,6995.0,157.8122,157.872,157.6427,157.6826,6995.0
2016-12-09 14:10:00,158.2,158.29,158.09,158.23,8557.0,157.6826,157.7723,157.5729,157.7125,8557.0
2016-12-09 14:15:00,158.25,158.25,157.93,158.21,7540.0,157.7324,157.7324,157.4135,157.6926,7540.0
2016-12-09 14:20:00,158.31,158.31,157.97,157.97,5249.0,157.7922,157.7922,157.4533,157.4533,5249.0
2016-12-09 14:25:00,157.99,158.36,157.86,158.15,6974.0,157.4733,157.8421,157.3437,157.6328,6974.0
2016-12-09 14:30:00,158.16,158.32,158.05,158.05,6080.0,157.6427,157.8022,157.5331,157.5331,6080.0
2016-12-09 14:35:00,158.07,158.1,157.59,157.71,4800.0,157.553,157.5829,157.0746,157.1942,4800.0
2016-12-09 14:40:00,157.84,158.04,157.7,157.99,2711.0,157.3238,157.5231,157.1842,157.4733,2711.0
2016-12-09 14:45:00,157.95,158.1,157.95,158.07,5186.0,157.4334,157.5829,157.4334,157.553,5186.0
2016-12-09 14:50:00,158.0,158.14,157.9,158.14,2266.0,157.4832,157.6228,157.3836,157.6228,2266.0
2016-12-09 14:55:00,158.09,158.19,157.89,157.89,3552.0,157.5729,157.6726,157.3736,157.3736,3552.0
2016-12-09 15:00:00,158.0,158.1,157.86,157.86,6320.0,157.4832,157.5829,157.3437,157.3437,6320.0
2016-12-09 15:05:00,157.84,158.2,157.84,158.19,6877.0,157.3238,157.6826,157.3238,157.6726,6877.0
2016-12-09 15:10:00,158.25,158.65,157.96,157.97,8245.0,157.7324,158.1311,157.4434,157.4533,8245.0
2016-12-09 15:15:00,158.05,158.07,157.92,157.99,1900.0,157.5331,157.553,157.4035,157.4733,1900.0
2016-12-09 15:20:00,158.03,158.03,157.85,157.89,2606.0,157.5131,157.5131,157.3337,157.3736,2606.0
2016-12-09 15:25:00,157.84,158.02,157.8,157.99,3125.0,157.3238,157.5032,157.2839,157.4733,3125.0
2016-12-09 15:30:00,157.94,158.34,157.5,158.34,31077.0,157.4234,157.8221,156.9849,157.8221,31077.0
2016-12-09 15:35:00,158.23,158.39,158.11,158.24,7300.0,157.7125,157.872,157.5929,157.7225,7300.0
2016-12-09 15:40:00,158.2,158.32,158.15,158.28,57960.0,157.6826,157.8022,157.6328,157.7623,57960.0
2016-12-09 15:45:00,158.18,158.38,158.14,158.22,132178.0,157.6627,157.862,157.6228,157.7025,132178.0
2016-12-09 15:50:00,158.31,158.39,158.18,158.25,17301.0,157.7922,157.872,157.6627,157.7324,17301.0
2016-12-09 15:55:00,158.24,158.69,158.15,158.61,24824.0,157.7225,158.171,157.6328,158.0912,24824.0
2016-12-12 09:30:00,158.37,158.51,157.3,157.86,4749.0,157.852,157.9916,156.7855,157.3437,4749.0
2016-12-12 09:35:00,157.1,157.34,156.59,156.61,1801.0,156.5862,156.8254,156.0779,156.0978,1801.0
2016-12-12 09:40:00,157.28,157.35,157.25,157.31,800.0,156.7656,156.8354,156.7357,156.7955,800.0
2016-12-12 09:45:00,157.32,157.33,156.35,156.83,13400.0,156.8055,156.8154,155.8386,156.3171,13400.0
2016-12-12 09:50:00,156.6,157.33,156.6,156.93,1700.0,156.0878,156.8154,156.0878,156.4167,1700.0
2016-12-12 09:55:00,156.56,156.98,156.56,156.98,1419.0,156.048,156.4666,156.048,156.4666,1419.0
2016-12-12 10:00:00,157.49,157.49,157.49,157.49,100.0,156.9749,156.9749,156.9749,156.9749,100.0
2016-12-12 10:05:00,157.5,157.54,156.87,156.87,2600.0,156.9849,157.0247,156.3569,156.3569,2600.0
2016-12-12 10:10:00,156.92,156.99,156.61,156.61,950.0,156.4068,156.4765,156.0978,156.0978,950.0
2016-12-12 10:15:00,156.51,156.83,155.46,155.46,21775.0,155.9981,156.3171,154.9516,154.9516,21775.0
2016-12-12 10:20:00,155.34,155.93,155.28,155.53,7122.0,154.8319,155.42,154.7721,155.0213,7122.0
2016-12-12 10:25:00,155.53,155.57,154.84,154.84,3203.0,155.0213,155.0612,154.3336,154.3336,3203.0
2016-12-12 10:30:00,154.8,155.36,154.34,154.34,11649.0,154.2937,154.8519,153.8352,153.8352,11649.0
2016-12-12 10:35:00,154.42,154.63,154.2,154.63,1663.0,153.915,154.1243,153.6957,154.1243,1663.0
2016-12-12 10:40:00,154.6,154.97,154.09,154.4,5977.0,154.0944,154.4632,153.586,153.895,5977.0
2016-12-12 10:45:00,154.45,154.69,154.44,154.55,2608.0,153.9449,154.1841,153.9349,154.0445,2608.0
2016-12-12 10:50:00,154.44,154.54,154.26,154.39,5200.0,153.9349,154.0346,153.7555,153.8851,5200.0
2016-12-12 10:55:00,154.27,154.61,154.25,154.61,1500.0,153.7654,154.1043,153.7455,154.1043,1500.0
2016-12-12 11:00:00,154.73,154.74,154.36,154.37,4900.0,154.2239,154.2339,153.8551,153.8651,4900.0
2016-12-12 11:05:00,154.49,154.74,154.4,154.5,1400.0,153.9847,154.2339,153.895,153.9947,1400.0
2016-12-12 11:10:00,154.6,154.94,154.49,154.65,6489.0,154.0944,154.4333,153.9847,154.1442,6489.0
2016-12-12 11:15:00,154.78,154.99,154.48,154.99,4017.0,154.2738,154.4831,153.9748,154.4831,4017.0
2016-12-12 11:20:00,154.93,154.93,154.58,154.75,2750.0,154.4233,154.4233,154.0744,154.2439,2750.0
2016-12-12 11:25:00,154.91,154.93,154.74,154.74,1300.0,154.4034,154.4233,154.2339,154.2339,1300.0
2016-12-12 11:30:00,154.65,154.74,154.57,154.66,1615.0,154.1442,154.2339,154.0645,154.1542,1615.0
2016-12-12 11:35:00,154.75,155.0,154.41,154.5,8776.0,154.2439,154.4931,153.905,153.9947,8776.0
2016-12-12 11:40:00,154.41,154.61,154.4,154.4,2250.0,153.905,154.1043,153.895,153.895,2250.0
2016-12-12 11:45:00,154.26,154.64,154.26,154.64,1900.0,153.7555,154.1342,153.7555,154.1342,1900.0
2016-12-12 11:50:00,154.54,154.55,154.34,154.53,1400.0,154.0346,154.0445,153.8352,154.0246,1400.0
2016-12-12 11:55:00,154.53,154.53,154.18,154.49,4000.0,154.0246,154.0246,153.6757,153.9847,4000.0
2016-12-12 12:00:00,154.34,154.47,154.11,154.11,1200.0,153.8352,153.9648,153.606,153.606,1200.0
2016-12-12 12:05:00,154.09,154.46,153.98,154.31,4382.0,153.586,153.9548,153.4764,153.8053,4382.0
2016-12-12 12:10:00,154.28,154.28,154.05,154.05,2200.0,153.7754,153.7754,153.5462,153.5462,2200.0
2016-12-12 12:15:00,154.05,154.14,153.44,153.68,9077.0,153.5462,153.6359,152.9382,153.1774,9077.0
2016-12-12 12:20:00,153.63,153.63,153.16,153.17,4456.0,153.1275,153.1275,152.6591,152.669,4456.0
2016-12-12 12:25:00,153.21,153.22,152.91,152.91,2795.0,152.7089,152.7189,152.4099,152.4099,2795.0
2016-12-12 12:30:00,152.96,153.52,152.96,153.19,3354.0,152.4597,153.0179,152.4597,152.689,3354.0
2016-12-12 12:35:00,153.27,153.42,153.26,153.28,937.0,152.7687,152.9182,152.7587,152.7787,937.0
2016-12-12 12:40:00,153.63,153.63,153.41,153.53,4964.0,153.1275,153.1275,152.9083,153.0279,4964.0
2016-12-12 12:45:00,153.56,153.56,153.37,153.39,1594.0,153.0578,153.0578,152.8684,152.8883,1594.0
2016-12-12 12:50:00,153.42,153.52,153.22,153.22,4600.0,152.9182,153.0179,152.7189,152.7189,4600.0
2016-12-12 12:55:00,153.39,153.48,153.2,153.3,2100.0,152.8883,152.978,152.6989,152.7986,2100.0
2016-12-12 13:00:00,153.48,153.49,153.05,153.05,3035.0,152.978,152.988,152.5494,152.5494,3035.0
2016-12-12 13:05:00,153.07,153.22,152.96,153.08,3800.0,152.5694,152.7189,152.4597,152.5793,3800.0
2016-12-12 13:10:00,153.09,153.12,153.0,153.09,1500.0,152.5893,152.6192,152.4996,152.5893,1500.0
2016-12-12 13:15:00,152.99,153.11,152.78,152.89,11500.0,152.4896,152.6092,152.2803,152.39,11500.0
2016-12-12 13:20:00,152.9,152.93,152.5,152.51,2700.0,152.3999,152.4298,152.0012,152.0112,2700.0
2016-12-12 13:25:00,152.61,152.72,152.5,152.62,2825.0,152.1109,152.2205,152.0012,152.1208,2825.0
2016-12-12 13:30:00,152.6,152.74,152.43,152.48,9148.0,152.1009,152.2404,151.9315,151.9813,9148.0
2016-12-12 13:35:00,152.43,152.59,152.24,152.58,12116.0,151.9315,152.0909,151.7421,152.081,12116.0
2016-12-12 13:40:00,152.48,152.83,152.4,152.46,4050.0,151.9813,152.3302,151.9016,151.9614,4050.0
2016-12-12 13:45:00,152.47,152.66,152.47,152.47,800.0,151.9713,152.1607,151.9713,151.9713,800.0
2016-12-12 13:50:00,152.47,152.53,152.33,152.43,2900.0,151.9713,152.0311,151.8318,151.9315,2900.0
2016-12-12 13:55:00,152.38,152.64,152.38,152.39,500.0,151.8816,152.1408,151.8816,151.8916,500.0
2016-12-12 14:00:00,152.43,152.67,152.43,152.47,1970.0,151.9315,152.1707,151.9315,151.9713,1970.0
2016-12-12 14:05:00,152.47,152.68,152.44,152.68,4617.0,151.9713,152.1806,151.9414,152.1806,4617.0
2016-12-12 14:10:00,152.67,153.12,152.59,153.1,6600.0,152.1707,152.6192,152.0909,152.5993,6600.0
2016-12-12 14:15:00,153.15,153.15,152.94,153.06,1600.0,152.6491,152.6491,152.4398,152.5594,1600.0
2016-12-12 14:20:00,153.1,153.17,152.97,153.13,2350.0,152.5993,152.669,152.4697,152.6292,2350.0
2016-12-12 14:25:00,153.07,153.13,152.97,153.0,3098.0,152.5694,152.6292,152.4697,152.4996,3098.0
2016-12-12 14:30:00,153.06,153.25,152.96,153.12,6608.0,152.5594,152.7488,152.4597,152.6192,6608.0
2016-12-12 14:35:00,153.08,153.25,153.07,153.14,5600.0,152.5793,152.7488,152.5694,152.6391,5600.0
2016-12-12 14:40:00,152.99,153.16,152.92,153.16,1910.0,152.4896,152.6591,152.4199,152.6591,1910.0
2016-12-12 14:45:00,153.06,153.15,152.92,153.04,1730.0,152.5594,152.6491,152.4199,152.5395,1730.0
2016-12-12 14:50:00,153.1,153.14,153.01,153.04,3855.0,152.5993,152.6391,152.5096,152.5395,3855.0
2016-12-12 14:55:00,153.12,153.12,152.71,152.86,4502.0,152.6192,152.6192,152.2105,152.3601,4502.0
2016-12-12 15:00:00,152.95,153.02,152.74,153.0,3100.0,152.4498,152.5195,152.2404,152.4996,3100.0
2016-12-12 15:05:00,152.84,153.09,152.84,152.98,2400.0,152.3401,152.5893,152.3401,152.4797,2400.0
2016-12-12 15:10:00,153.06,153.14,152.69,152.7,4975.0,152.5594,152.6391,152.1906,152.2006,4975.0
2016-12-12 15:15:00,152.69,152.81,152.51,152.57,5305.0,152.1906,152.3102,152.0112,152.071,5305.0
2016-12-12 15:20:00,152.67,152.76,152.5,152.63,3713.0,152.1707,152.2604,152.0012,152.1308,3713.0
2016-12-12 15:25:00,152.63,152.92,152.63,152.86,24100.0,152.1308,152.4199,152.1308,152.3601,24100.0
2016-12-12 15:30:00,152.75,153.24,152.75,153.2,15282.0,152.2504,152.7388,152.2504,152.6989,15282.0
2016-12-12 15:35:00,153.19,153.26,153.03,153.06,7396.0,152.689,152.7587,152.5295,152.5594,7396.0
2016-12-12 15:40:00,153.07,153.38,153.07,153.36,7696.0,152.5694,152.8784,152.5694,152.8584,7696.0
2016-12-12 15:45:00,153.27,153.49,153.25,153.33,6744.0,152.7687,152.988,152.7488,152.8285,6744.0
2016-12-12 15:50:00,153.28,153.41,153.28,153.4,5277.0,152.7787,152.9083,152.7787,152.8983,5277.0
2016-12-12 15:55:00,153.4,153.86,153.4,153.7,30977.0,152.8983,153.3568,152.8983,153.1973,30977.0
2016-12-13 09:30:00,154.18,154.95,154.07,154.6,5197.0,153.6757,154.4432,153.5661,154.0944,5197.0
2016-12-13 09:35:00,154.82,156.12,154.82,155.65,3200.0,154.3136,155.6094,154.3136,155.1409,3200.0
2016-12-13 09:40:00,155.54,155.64,154.92,155.41,5600.0,155.0313,155.131,154.4133,154.9017,5600.0
2016-12-13 09:45:00,155.7,155.7,155.17,155.69,5210.0,155.1908,155.1908,154.6625,155.1808,5210.0
2016-12-13 09:50:00,155.71,155.95,155.56,155.69,5680.0,155.2007,155.4399,155.0512,155.1808,5680.0
2016-12-13 09:55:00,155.75,156.68,155.75,156.56,13578.0,155.2406,156.1676,155.2406,156.048,13578.0
2016-12-13 10:00:00,156.42,156.5,156.34,156.41,700.0,155.9084,155.9881,155.8287,155.8984,700.0
2016-12-13 10:05:00,156.46,156.92,156.46,156.92,1528.0,155.9483,156.4068,155.9483,156.4068,1528.0
2016-12-13 10:10:00,156.96,157.6,156.65,157.6,13775.0,156.4466,157.0846,156.1377,157.0846,13775.0
2016-12-13 10:15:00,157.43,158.12,157.12,157.68,23587.0,156.9151,157.6029,156.6061,157.1643,23587.0
2016-12-13 10:20:00,157.46,157.5,157.35,157.35,700.0,156.945,156.9849,156.8354,156.8354,700.0
2016-12-13 10:25:00,157.2,157.35,157.07,157.24,7212.0,156.6859,156.8354,156.5563,156.7257,7212.0
2016-12-13 10:30:00,157.41,157.41,157.07,157.38,5650.0,156.8952,156.8952,156.5563,156.8653,5650.0
2016-12-13 10:35:00,157.2,157.48,157.05,157.35,8408.0,156.6859,156.9649,156.5364,156.8354,8408.0
2016-12-13 10:40:00,157.22,157.44,157.0,157.28,5910.0,156.7058,156.9251,156.4865,156.7656,5910.0
2016-12-13 10:45:00,157.26,157.5,157.13,157.49,5000.0,156.7457,156.9849,156.6161,156.9749,5000.0
2016-12-13 10:50:00,157.73,158.88,157.54,158.88,17100.0,157.2141,158.3604,157.0247,158.3604,17100.0
2016-12-13 10:55:00,158.64,158.68,158.32,158.32,4500.0,158.1212,158.161,157.8022,157.8022,4500.0
2016-12-13 11:00:00,158.48,158.48,157.57,157.67,2175.0,157.9617,157.9617,157.0547,157.1543,2175.0
2016-12-13 11:05:00,157.79,157.86,157.34,157.34,1880.0,157.2739,157.3437,156.8254,156.8254,1880.0
2016-12-13 11:10:00,157.15,157.28,157.01,157.04,1699.0,156.636,156.7656,156.4965,156.5264,1699.0
2016-12-13 11:15:00,156.91,156.91,156.79,156.8,500.0,156.3968,156.3968,156.2772,156.2872,500.0
2016-12-13 11:20:00,156.81,156.81,156.81,156.81,600.0,156.2971,156.2971,156.2971,156.2971,600.0
2016-12-13 11:25:00,157.06,157.3,156.84,157.11,28912.0,156.5463,156.7855,156.327,156.5962,28912.0
2016-12-13 11:30:00,156.93,156.93,156.66,156.66,900.0,156.4167,156.4167,156.1476,156.1476,900.0
2016-12-13 11:35:00,156.67,156.67,156.32,156.32,1900.0,156.1576,156.1576,155.8087,155.8087,1900.0
2016-12-13 11:40:00,156.31,156.31,156.31,156.31,100.0,155.7988,155.7988,155.7988,155.7988,100.0
2016-12-13 11:45:00,156.44,156.62,156.32,156.62,1400.0,155.9283,156.1078,155.8087,156.1078,1400.0
2016-12-13 11:50:00,156.69,156.83,156.68,156.72,2600.0,156.1775,156.3171,156.1676,156.2074,2600.0
2016-12-13 11:55:00,156.62,156.63,156.57,156.57,1100.0,156.1078,156.1177,156.0579,156.0579,1100.0
2016-12-13 12:00:00,156.62,156.78,156.62,156.75,1734.0,156.1078,156.2672,156.1078,156.2373,1734.0
2016-12-13 12:05:00,156.67,156.87,156.65,156.65,800.0,156.1576,156.3569,156.1377,156.1377,800.0
2016-12-13 12:10:00,156.67,156.73,156.42,156.42,1200.0,156.1576,156.2174,155.9084,155.9084,1200.0
2016-12-13 12:15:00,156.67,157.19,156.67,157.19,1816.0,156.1576,156.6759,156.1576,156.6759,1816.0
2016-12-13 12:20:00,157.08,157.08,156.67,156.8,8000.0,156.5663,156.5663,156.1576,156.2872,8000.0
2016-12-13 12:25:00,156.79,156.79,156.59,156.59,2789.0,156.2772,156.2772,156.0779,156.0779,2789.0
2016-12-13 12:30:00,156.61,156.61,156.61,156.61,100.0,156.0978,156.0978,156.0978,156.0978,100.0
2016-12-13 12:35:00,156.61,156.78,156.4,156.6,8337.0,156.0978,156.2672,155.8885,156.0878,8337.0
2016-12-13 12:40:00,156.49,156.56,156.37,156.46,2998.0,155.9782,156.048,155.8586,155.9483,2998.0
2016-12-13 12:45:00,156.46,156.46,156.46,156.46,0.0,155.9483,155.9483,155.9483,155.9483,0.0
2016-12-13 12:50:00,156.63,156.72,156.48,156.48,2238.0,156.1177,156.2074,155.9682,155.9682,2238.0
2016-12-13 12:55:00,156.51,156.51,156.32,156.41,900.0,155.9981,155.9981,155.8087,155.8984,900.0
2016-12-13 13:00:00,156.48,157.01,156.44,157.01,1500.0,155.9682,156.4965,155.9283,156.4965,1500.0
2016-12-13 13:05:00,157.01,157.1,156.88,156.88,1200.0,156.4965,156.5862,156.3669,156.3669,1200.0
2016-12-13 13:10:00,156.84,156.94,156.79,156.94,800.0,156.327,156.4267,156.2772,156.4267,800.0
2016-12-13 13:15:00,156.95,157.17,156.89,157.17,1300.0,156.4367,156.656,156.3769,156.656,1300.0
2016-12-13 13:20:00,157.19,157.23,157.08,157.23,1500.0,156.6759,156.7158,156.5663,156.7158,1500.0
2016-12-13 13:25:00,157.41,157.52,157.3,157.3,2800.0,156.8952,157.0048,156.7855,156.7855,2800.0
2016-12-13 13:30:00,157.24,157.37,157.11,157.18,3251.0,156.7257,156.8553,156.5962,156.6659,3251.0
2016-12-13 13:35:00,157.01,157.07,156.87,156.89,2900.0,156.4965,156.5563,156.3569,156.3769,2900.0
2016-12-13 13:40:00,156.77,156.79,156.7,156.7,1655.0,156.2573,156.2772,156.1875,156.1875,1655.0
2016-12-13 13:45:00,156.68,156.92,156.68,156.92,1000.0,156.1676,156.4068,156.1676,156.4068,1000.0
2016-12-13 13:50:00,156.94,156.95,156.8,156.8,700.0,156.4267,156.4367,156.2872,156.2872,700.0
2016-12-13 13:55:00,156.86,156.96,156.86,156.91,700.0,156.347,156.4466,156.347,156.3968,700.0
2016-12-13 14:00:00,156.95,156.95,156.65,156.71,900.0,156.4367,156.4367,156.1377,156.1975,900.0
2016-12-13 14:05:00,156.74,156.74,156.68,156.74,600.0,156.2274,156.2274,156.1676,156.2274,600.0
2016-12-13 14:10:00,156.73,156.74,156.47,156.47,600.0,156.2174,156.2274,155.9582,155.9582,600.0
2016-12-13 14:15:00,156.49,156.73,156.2,156.24,5006.0,155.9782,156.2174,155.6891,155.729,5006.0
2016-12-13 14:20:00,156.29,156.41,156.29,156.41,600.0,155.7788,155.8984,155.7788,155.8984,600.0
2016-12-13 14:25:00,156.25,156.34,156.25,156.25,400.0,155.739,155.8287,155.739,155.739,400.0
2016-12-13 14:30:00,156.42,156.62,156.21,156.4,9605.0,155.9084,156.1078,155.6991,155.8885,9605.0
2016-12-13 14:35:00,156.48,156.48,156.47,156.48,434.0,155.9682,155.9682,155.9582,155.9682,434.0
2016-12-13 14:40:00,156.37,156.61,156.36,156.61,1420.0,155.8586,156.0978,155.8486,156.0978,1420.0
2016-12-13 14:45:00,156.81,156.83,156.51,156.51,4418.0,156.2971,156.3171,155.9981,155.9981,4418.0
2016-12-13 14:50:00,156.57,156.85,156.56,156.85,2200.0,156.0579,156.337,156.048,156.337,2200.0
2016-12-13 14:55:00,156.97,156.97,156.97,156.97,100.0,156.4566,156.4566,156.4566,156.4566,100.0
2016-12-13 15:00:00,156.84,156.86,156.68,156.68,1387.0,156.327,156.347,156.1676,156.1676,1387.0
2016-12-13 15:05:00,156.71,156.87,156.71,156.84,1053.0,156.1975,156.3569,156.1975,156.327,1053.0
2016-12-13 15:10:00,156.84,156.84,156.79,156.79,965.0,156.327,156.327,156.2772,156.2772,965.0
2016-12-13 15:15:00,156.82,156.95,156.78,156.95,900.0,156.3071,156.4367,156.2672,156.4367,900.0
2016-12-13 15:20:00,156.91,157.0,156.73,156.76,10598.0,156.3968,156.4865,156.2174,156.2473,10598.0
2016-12-13 15:25:00,156.72,156.72,156.72,156.72,100.0,156.2074,156.2074,156.2074,156.2074,100.0
2016-12-13 15:30:00,156.78,156.93,156.78,156.93,1301.0,156.2672,156.4167,156.2672,156.4167,1301.0
2016-12-13 15:35:00,157.0,157.02,156.9,157.02,1782.0,156.4865,156.5064,156.3868,156.5064,1782.0
2016-12-13 15:40:00,157.03,157.13,156.98,157.13,2149.0,156.5164,156.6161,156.4666,156.6161,2149.0
2016-12-13 15:45:00,157.03,157.03,156.66,156.74,9037.0,156.5164,156.5164,156.1476,156.2274,9037.0
2016-12-13 15:50:00,156.75,156.87,156.66,156.77,5477.0,156.2373,156.3569,156.1476,156.2573,5477.0
2016-12-13 15:55:00,156.79,157.01,156.61,156.67,14018.0,156.2772,156.4965,156.0978,156.1576,14018.0
2016-12-14 09:30:00,156.66,159.85,156.66,159.85,1625.0,156.1476,159.3272,156.1476,159.3272,1625.0
2016-12-14 09:35:00,157.74,157.74,157.25,157.25,261.0,157.2241,157.2241,156.7357,156.7357,261.0
2016-12-14 09:40:00,157.0,157.19,156.79,156.94,3947.0,156.4865,156.6759,156.2772,156.4267,3947.0
2016-12-14 09:45:00,156.85,156.98,156.52,156.69,5000.0,156.337,156.4666,156.0081,156.1775,5000.0
2016-12-14 09:50:00,156.7,157.37,156.67,157.37,1508.0,156.1875,156.8553,156.1576,156.8553,1508.0
2016-12-14 09:55:00,157.08,157.37,156.73,157.37,3185.0,156.5663,156.8553,156.2174,156.8553,3185.0
2016-12-14 10:00:00,157.24,157.33,156.92,157.31,2356.0,156.7257,156.8154,156.4068,156.7955,2356.0
2016-12-14 10:05:00,157.3,157.3,156.99,157.2,2695.0,156.7855,156.7855,156.4765,156.6859,2695.0
2016-12-14 10:10:00,157.16,157.57,157.09,157.57,1281.0,156.646,157.0547,156.5762,157.0547,1281.0
2016-12-14 10:15:00,157.36,157.37,157.16,157.16,1944.0,156.8453,156.8553,156.646,156.646,1944.0
2016-12-14 10:20:00,157.17,157.2,156.89,157.2,2216.0,156.656,156.6859,156.3769,156.6859,2216.0
2016-12-14 10:25:00,157.3,157.6,157.18,157.6,800.0,156.7855,157.0846,156.6659,157.0846,800.0
2016-12-14 10:30:00,157.6,157.78,157.4,157.55,2200.0,157.0846,157.264,156.8852,157.0347,2200.0
2016-12-14 10:35:00,157.64,157.64,157.4,157.47,600.0,157.1244,157.1244,156.8852,156.955,600.0
2016-12-14 10:40:00,157.43,157.86,157.4,157.86,9445.0,156.9151,157.3437,156.8852,157.3437,9445.0
2016-12-14 10:45:00,157.63,157.74,157.6,157.71,902.0,157.1145,157.2241,157.0846,157.1942,902.0
2016-12-14 10:50:00,157.59,157.59,157.17,157.18,4799.0,157.0746,157.0746,156.656,156.6659,4799.0
2016-12-14 10:55:00,157.32,157.73,157.31,157.72,2360.0,156.8055,157.2141,156.7955,157.2042,2360.0
2016-12-14 11:00:00,157.5,157.51,157.37,157.51,1500.0,156.9849,156.9948,156.8553,156.9948,1500.0
2016-12-14 11:05:00,157.43,157.46,157.25,157.27,800.0,156.9151,156.945,156.7357,156.7556,800.0
2016-12-14 11:10:00,157.1,157.14,156.97,156.97,1807.0,156.5862,156.6261,156.4566,156.4566,1807.0
2016-12-14 11:15:00,156.97,157.38,156.96,157.38,2400.0,156.4566,156.8653,156.4466,156.8653,2400.0
2016-12-14 11:20:00,157.35,157.38,157.21,157.33,600.0,156.8354,156.8653,156.6958,156.8154,600.0
2016-12-14 11:25:00,157.36,157.41,157.21,157.41,2240.0,156.8453,156.8952,156.6958,156.8952,2240.0
2016-12-14 11:30:00,157.4,157.6,157.23,157.38,5486.0,156.8852,157.0846,156.7158,156.8653,5486.0
2016-12-14 11:35:00,157.38,157.54,157.34,157.48,1400.0,156.8653,157.0247,156.8254,156.9649,1400.0
2016-12-14 11:40:00,157.4,157.98,157.31,157.86,5377.0,156.8852,157.4633,156.7955,157.3437,5377.0
2016-12-14 11:45:00,157.68,158.22,157.61,158.09,2700.0,157.1643,157.7025,157.0945,157.5729,2700.0
2016-12-14 11:50:00,158.05,158.09,158.05,158.09,400.0,157.5331,157.5729,157.5331,157.5729,400.0
2016-12-14 11:55:00,158.11,158.42,158.0,158.1,11000.0,157.5929,157.9019,157.4832,157.5829,11000.0
2016-12-14 12:00:00,158.25,158.25,157.93,157.99,2940.0,157.7324,157.7324,157.4135,157.4733,2940.0
2016-12-14 12:05:00,158.05,158.05,157.66,157.66,1300.0,157.5331,157.5331,157.1444,157.1444,1300.0
2016-12-14 12:10:00,157.89,157.89,157.57,157.79,2225.0,157.3736,157.3736,157.0547,157.2739,2225.0
2016-12-14 12:15:00,157.81,157.81,157.53,157.53,200.0,157.2939,157.2939,157.0148,157.0148,200.0
2016-12-14 12:20:00,157.55,157.55,157.23,157.23,900.0,157.0347,157.0347,156.7158,156.7158,900.0
2016-12-14 12:25:00,157.41,157.45,157.39,157.43,1200.0,156.8952,156.935,156.8752,156.9151,1200.0
2016-12-14 12:30:00,157.49,157.64,157.22,157.38,4044.0,156.9749,157.1244,156.7058,156.8653,4044.0
2016-12-14 12:35:00,157.48,157.5,157.31,157.4,7450.0,156.9649,156.9849,156.7955,156.8852,7450.0
2016-12-14 12:40:00,157.3,157.5,157.3,157.4,5376.0,156.7855,156.9849,156.7855,156.8852,5376.0
2016-12-14 12:45:00,157.44,157.44,157.15,157.32,2976.0,156.9251,156.9251,156.636,156.8055,2976.0
2016-12-14 12:50:00,157.34,157.34,157.26,157.3,1600.0,156.8254,156.8254,156.7457,156.7855,1600.0
2016-12-14 12:55:00,157.3,157.48,157.29,157.48,1600.0,156.7855,156.9649,156.7756,156.9649,1600.0
2016-12-14 13:00:00,157.66,157.72,157.66,157.72,200.0,157.1444,157.2042,157.1444,157.2042,200.0
2016-12-14 13:05:00,157.64,157.68,157.4,157.62,3078.0,157.1244,157.1643,156.8852,157.1045,3078.0
2016-12-14 13:10:00,157.57,157.81,157.57,157.81,1200.0,157.0547,157.2939,157.0547,157.2939,1200.0
2016-12-14 13:15:00,157.63,157.7,157.55,157.68,1900.0,157.1145,157.1842,157.0347,157.1643,1900.0
2016-12-14 13:20:00,157.79,157.79,157.54,157.63,2655.0,157.2739,157.2739,157.0247,157.1145,2655.0
2016-12-14 13:25:00,157.6,158.03,157.6,157.98,3350.0,157.0846,157.5131,157.0846,157.4633,3350.0
2016-12-14 13:30:00,158.09,158.24,158.08,158.16,1900.0,157.5729,157.7225,157.563,157.6427,1900.0
2016-12-14 13:35:00,158.15,158.51,157.98,158.47,1200.0,157.6328,157.9916,157.4633,157.9517,1200.0
2016-12-14 13:40:00,158.44,158.44,158.34,158.44,326.0,157.9218,157.9218,157.8221,157.9218,326.0
2016-12-14 13:45:00,158.52,158.52,158.29,158.49,2600.0,158.0015,158.0015,157.7723,157.9716,2600.0
2016-12-14 13:50:00,158.63,158.63,158.46,158.53,900.0,158.1112,158.1112,157.9417,158.0115,900.0
2016-12-14 13:55:00,158.47,158.85,158.39,158.72,1447.0,157.9517,158.3305,157.872,158.2009,1447.0
2016-12-14 14:00:00,158.77,159.11,158.25,159.11,3000.0,158.2507,158.5896,157.7324,158.5896,3000.0
2016-12-14 14:05:00,158.89,159.48,158.89,159.31,7795.0,158.3703,158.9584,158.3703,158.789,7795.0
2016-12-14 14:10:00,159.06,159.19,158.33,158.33,6300.0,158.5398,158.6694,157.8122,157.8122,6300.0
2016-12-14 14:15:00,158.27,158.54,157.92,158.47,2900.0,157.7524,158.0215,157.4035,157.9517,2900.0
2016-12-14 14:20:00,158.49,158.49,158.28,158.35,1900.0,157.9716,157.9716,157.7623,157.8321,1900.0
2016-12-14 14:25:00,158.34,158.43,157.82,157.98,8143.0,157.8221,157.9118,157.3038,157.4633,8143.0
2016-12-14 14:30:00,157.97,158.34,157.95,158.34,2405.0,157.4533,157.8221,157.4334,157.8221,2405.0
2016-12-14 14:35:00,158.22,158.3,157.94,158.28,3100.0,157.7025,157.7823,157.4234,157.7623,3100.0
2016-12-14 14:40:00,158.29,158.77,158.29,158.56,6134.0,157.7723,158.2507,157.7723,158.0414,6134.0
2016-12-14 14:45:00,158.61,158.84,158.55,158.84,3100.0,158.0912,158.3205,158.0314,158.3205,3100.0
2016-12-14 14:50:00,158.69,158.96,158.58,158.78,7219.0,158.171,158.4401,158.0613,158.2607,7219.0
2016-12-14 14:55:00,158.66,158.85,158.38,158.38,4179.0,158.1411,158.3305,157.862,157.862,4179.0
2016-12-14 15:00:00,158.51,158.75,158.36,158.51,2000.0,157.9916,158.2308,157.8421,157.9916,2000.0
2016-12-14 15:05:00,158.43,158.59,157.98,157.98,2989.0,157.9118,158.0713,157.4633,157.4633,2989.0
2016-12-14 15:10:00,157.78,157.85,157.53,157.74,2913.0,157.264,157.3337,157.0148,157.2241,2913.0
2016-12-14 15:15:00,157.55,157.76,157.31,157.73,2432.0,157.0347,157.244,156.7955,157.2141,2432.0
2016-12-14 15:20:00,157.83,157.91,157.51,157.51,1300.0,157.3138,157.3935,156.9948,156.9948,1300.0
2016-12-14 15:25:00,157.5,157.64,157.45,157.45,700.0,156.9849,157.1244,156.935,156.935,700.0
2016-12-14 15:30:00,157.64,158.54,157.64,158.51,5151.0,157.1244,158.0215,157.1244,157.9916,5151.0
2016-12-14 15:35:00,158.52,158.61,158.47,158.52,1500.0,158.0015,158.0912,157.9517,158.0015,1500.0
2016-12-14 15:40:00,158.47,158.47,158.15,158.15,2909.0,157.9517,157.9517,157.6328,157.6328,2909.0
2016-12-14 15:45:00,158.22,158.31,158.08,158.15,3525.0,157.7025,157.7922,157.563,157.6328,3525.0
2016-12-14 15:50:00,158.06,158.07,157.71,157.99,5009.0,157.543,157.553,157.1942,157.4733,5009.0
2016-12-14 15:55:00,157.91,158.13,157.48,157.7,6241.0,157.3935,157.6128,156.9649,157.1842,6241.0
2016-12-15 09:30:00,158.74,158.88,158.01,158.48,5526.0,158.2208,158.3604,157.4932,157.9617,5526.0
2016-12-15 09:35:00,158.46,158.73,158.32,158.6,2541.0,157.9417,158.2109,157.8022,158.0813,2541.0
2016-12-15 09:40:00,158.6,158.6,158.6,158.6,200.0,158.0813,158.0813,158.0813,158.0813,200.0
2016-12-15 09:45:00,158.69,159.55,158.69,159.31,4000.0,158.171,159.0282,158.171,158.789,4000.0
2016-12-15 09:50:00,159.31,160.39,159.3,160.37,7056.0,158.789,159.8654,158.779,159.8455,7056.0
2016-12-15 09:55:00,160.36,160.83,160.36,160.83,2200.0,159.8355,160.304,159.8355,160.304,2200.0
2016-12-15 10:00:00,160.4,160.8,160.16,160.56,7500.0,159.8754,160.2741,159.6362,160.0349,7500.0
2016-12-15 10:05:00,160.78,161.15,160.37,160.79,6591.0,160.2542,160.6229,159.8455,160.2641,6591.0
2016-12-15 10:10:00,160.98,161.41,160.93,161.13,2610.0,160.4535,160.8821,160.4037,160.603,2610.0
2016-12-15 10:15:00,161.13,161.35,160.73,160.92,5850.0,160.603,160.8223,160.2043,160.3937,5850.0
2016-12-15 10:20:00,160.89,161.24,160.5,160.9,3614.0,160.3638,160.7126,159.9751,160.3738,3614.0
2016-12-15 10:25:00,160.68,160.82,160.49,160.65,1400.0,160.1545,160.294,159.9651,160.1246,1400.0
2016-12-15 10:30:00,160.49,160.91,160.16,160.9,3508.0,159.9651,160.3837,159.6362,160.3738,3508.0
2016-12-15 10:35:00,160.91,160.91,160.67,160.84,2500.0,160.3837,160.3837,160.1445,160.314,2500.0
2016-12-15 10:40:00,161.17,161.2,160.82,160.93,2248.0,160.6429,160.6728,160.294,160.4037,2248.0
2016-12-15 10:45:00,160.86,160.86,160.27,160.4,3033.0,160.3339,160.3339,159.7458,159.8754,3033.0
2016-12-15 10:50:00,160.48,160.95,160.39,160.6,3853.0,159.9551,160.4236,159.8654,160.0747,3853.0
2016-12-15 10:55:00,160.56,160.56,160.04,160.31,3200.0,160.0349,160.0349,159.5166,159.7857,3200.0
2016-12-15 11:00:00,160.11,160.52,159.91,160.0,4000.0,159.5863,159.995,159.387,159.4767,4000.0
2016-12-15 11:05:00,160.27,160.4,160.0,160.4,3300.0,159.7458,159.8754,159.4767,159.8754,3300.0
2016-12-15 11:10:00,160.52,160.52,160.33,160.49,2400.0,159.995,159.995,159.8056,159.9651,2400.0
2016-12-15 11:15:00,160.51,160.54,160.25,160.25,1400.0,159.985,160.0149,159.7259,159.7259,1400.0
2016-12-15 11:20:00,160.15,160.34,159.65,159.74,1929.0,159.6262,159.8156,159.1278,159.2176,1929.0
2016-12-15 11:25:00,159.38,159.5,159.31,159.5,700.0,158.8587,158.9783,158.789,158.9783,700.0
2016-12-15 11:30:00,159.46,159.65,159.37,159.41,1150.0,158.9385,159.1278,158.8488,158.8886,1150.0
2016-12-15 11:35:00,159.41,159.46,159.41,159.43,500.0,158.8886,158.9385,158.8886,158.9086,500.0
2016-12-15 11:40:00,159.61,159.83,159.57,159.77,3164.0,159.088,159.3073,159.0481,159.2475,3164.0
2016-12-15 11:45:00,159.77,159.77,159.41,159.41,900.0,159.2475,159.2475,158.8886,158.8886,900.0
2016-12-15 11:50:00,159.44,159.51,159.39,159.4,2069.0,158.9185,158.9883,158.8687,158.8787,2069.0
2016-12-15 11:55:00,159.42,159.51,159.22,159.51,1790.0,158.8986,158.9883,158.6993,158.9883,1790.0
2016-12-15 12:00:00,159.37,159.49,159.37,159.49,200.0,158.8488,158.9684,158.8488,158.9684,200.0
2016-12-15 12:05:00,159.29,159.37,159.27,159.37,2225.0,158.769,158.8488,158.7491,158.8488,2225.0
2016-12-15 12:10:00,159.42,159.5,159.42,159.5,300.0,158.8986,158.9783,158.8986,158.9783,300.0
2016-12-15 12:15:00,159.41,159.55,159.33,159.5,6800.0,158.8886,159.0282,158.8089,158.9783,6800.0
2016-12-15 12:20:00,159.65,159.65,159.42,159.58,1300.0,159.1278,159.1278,158.8986,159.0581,1300.0
2016-12-15 12:25:00,159.42,159.57,159.42,159.57,900.0,158.8986,159.0481,158.8986,159.0481,900.0
2016-12-15 12:30:00,159.62,159.62,159.51,159.53,1050.0,159.0979,159.0979,158.9883,159.0082,1050.0
2016-12-15 12:35:00,159.52,159.74,159.52,159.74,400.0,158.9983,159.2176,158.9983,159.2176,400.0
2016-12-15 12:40:00,159.67,159.67,159.57,159.64,2369.0,159.1478,159.1478,159.0481,159.1179,2369.0
2016-12-15 12:45:00,159.54,159.94,159.51,159.9,2800.0,159.0182,159.4169,158.9883,159.377,2800.0
2016-12-15 12:50:00,159.84,159.9,159.84,159.9,200.0,159.3172,159.377,159.3172,159.377,200.0
2016-12-15 12:55:00,159.8,159.85,159.74,159.85,700.0,159.2774,159.3272,159.2176,159.3272,700.0
2016-12-15 13:00:00,159.94,160.26,159.94,160.08,2400.0,159.4169,159.7359,159.4169,159.5564,2400.0
2016-12-15 13:05:00,160.08,160.08,159.97,160.08,1600.0,159.5564,159.5564,159.4468,159.5564,1600.0
2016-12-15 13:10:00,160.09,160.31,160.03,160.04,5341.0,159.5664,159.7857,159.5066,159.5166,5341.0
2016-12-15 13:15:00,159.93,160.16,159.93,159.94,3500.0,159.4069,159.6362,159.4069,159.4169,3500.0
2016-12-15 13:20:00,159.98,159.98,159.98,159.98,100.0,159.4568,159.4568,159.4568,159.4568,100.0
2016-12-15 13:25:00,159.98,160.0,159.64,159.64,2700.0,159.4568,159.4767,159.1179,159.1179,2700.0
2016-12-15 13:30:00,159.74,159.98,159.42,159.83,17539.0,159.2176,159.4568,158.8986,159.3073,17539.0
2016-12-15 13:35:00,159.75,159.79,159.33,159.53,7051.0,159.2275,159.2674,158.8089,159.0082,7051.0
2016-12-15 13:40:00,159.36,159.51,159.33,159.33,3582.0,158.8388,158.9883,158.8089,158.8089,3582.0
2016-12-15 13:45:00,159.33,159.44,159.24,159.37,19367.0,158.8089,158.9185,158.7192,158.8488,19367.0
2016-12-15 13:50:00,159.22,159.43,159.2,159.35,8087.0,158.6993,158.9086,158.6793,158.8288,8087.0
2016-12-15 13:55:00,159.26,159.51,159.07,159.51,10237.0,158.7391,158.9883,158.5497,158.9883,10237.0
2016-12-15 14:00:00,159.36,159.4,159.13,159.29,4310.0,158.8388,158.8787,158.6095,158.769,4310.0
2016-12-15 14:05:00,159.3,159.3,159.19,159.26,5800.0,158.779,158.779,158.6694,158.7391,5800.0
2016-12-15 14:10:00,159.17,159.49,159.17,159.47,2200.0,158.6494,158.9684,158.6494,158.9484,2200.0
2016-12-15 14:15:00,159.47,159.57,159.24,159.37,8819.0,158.9484,159.0481,158.7192,158.8488,8819.0
2016-12-15 14:20:00,159.37,159.46,159.17,159.27,9280.0,158.8488,158.9385,158.6494,158.7491,9280.0
2016-12-15 14:25:00,159.29,159.48,159.1,159.3,14545.0,158.769,158.9584,158.5796,158.779,14545.0
2016-12-15 14:30:00,159.45,159.88,159.36,159.72,8632.0,158.9285,159.3571,158.8388,159.1976,8632.0
2016-12-15 14:35:00,159.67,159.78,159.57,159.65,4857.0,159.1478,159.2574,159.0481,159.1278,4857.0
2016-12-15 14:40:00,159.7,159.91,159.7,159.76,3955.0,159.1777,159.387,159.1777,159.2375,3955.0
2016-12-15 14:45:00,159.87,159.94,159.64,159.89,4510.0,159.3471,159.4169,159.1179,159.3671,4510.0
2016-12-15 14:50:00,159.89,159.96,159.81,159.87,2780.0,159.3671,159.4368,159.2873,159.3471,2780.0
2016-12-15 14:55:00,159.79,159.85,159.72,159.72,700.0,159.2674,159.3272,159.1976,159.1976,700.0
2016-12-15 15:00:00,159.69,159.82,159.67,159.82,1862.0,159.1677,159.2973,159.1478,159.2973,1862.0
2016-12-15 15:05:00,159.78,159.85,159.63,159.64,1208.0,159.2574,159.3272,159.1079,159.1179,1208.0
2016-12-15 15:10:00,159.53,159.53,159.29,159.29,1000.0,159.0082,159.0082,158.769,158.769,1000.0
2016-12-15 15:15:00,159.46,159.54,159.38,159.45,2400.0,158.9385,159.0182,158.8587,158.9285,2400.0
2016-12-15 15:20:00,159.51,159.6,159.41,159.42,1400.0,158.9883,159.078,158.8886,158.8986,1400.0
2016-12-15 15:25:00,159.36,159.43,159.22,159.29,1654.0,158.8388,158.9086,158.6993,158.769,1654.0
2016-12-15 15:30:00,159.3,159.52,159.3,159.46,2632.0,158.779,158.9983,158.779,158.9385,2632.0
2016-12-15 15:35:00,159.45,159.47,159.33,159.46,1511.0,158.9285,158.9484,158.8089,158.9385,1511.0
2016-12-15 15:40:00,159.51,159.56,159.41,159.54,2515.0,158.9883,159.0381,158.8886,159.0182,2515.0
2016-12-15 15:45:00,159.56,159.6,159.44,159.45,4917.0,159.0381,159.078,158.9185,158.9285,4917.0
2016-12-15 15:50:00,159.39,159.47,159.36,159.38,3216.0,158.8687,158.9484,158.8388,158.8587,3216.0
2016-12-15 15:55:00,159.47,159.47,159.09,159.25,7339.0,158.9484,158.9484,158.5697,158.7292,7339.0
2016-12-16 09:30:00,159.13,159.87,159.13,159.87,2794.0,158.6095,159.3471,158.6095,159.3471,2794.0
2016-12-16 09:35:00,159.68,159.77,159.68,159.77,300.0,159.1577,159.2475,159.1577,159.2475,300.0
2016-12-16 09:40:00,159.01,159.61,158.41,158.85,1400.0,158.4899,159.088,157.8919,158.3305,1400.0
2016-12-16 09:45:00,158.28,158.42,158.28,158.42,400.0,157.7623,157.9019,157.7623,157.9019,400.0
2016-12-16 09:50:00,158.52,159.14,158.52,158.75,3200.0,158.0015,158.6195,158.0015,158.2308,3200.0
2016-12-16 09:55:00,158.41,159.1,158.37,158.78,1600.0,157.8919,158.5796,157.852,158.2607,1600.0
2016-12-16 10:00:00,158.93,159.14,158.43,158.94,3045.0,158.4102,158.6195,157.9118,158.4202,3045.0
2016-12-16 10:05:00,158.98,159.51,158.98,159.44,1500.0,158.46,158.9883,158.46,158.9185,1500.0
2016-12-16 10:10:00,159.37,159.71,159.31,159.59,2009.0,158.8488,159.1877,158.789,159.068,2009.0
2016-12-16 10:15:00,159.55,159.79,159.23,159.79,2100.0,159.0282,159.2674,158.7092,159.2674,2100.0
2016-12-16 10:20:00,159.72,159.72,159.07,159.07,1400.0,159.1976,159.1976,158.5497,158.5497,1400.0
2016-12-16 10:25:00,159.05,159.26,159.05,159.14,1600.0,158.5298,158.7391,158.5298,158.6195,1600.0
2016-12-16 10:30:00,158.98,159.14,158.78,158.78,1300.0,158.46,158.6195,158.2607,158.2607,1300.0
2016-12-16 10:35:00,158.67,158.78,158.32,158.42,900.0,158.1511,158.2607,157.8022,157.9019,900.0
2016-12-16 10:40:00,158.7,158.95,158.67,158.78,2623.0,158.181,158.4301,158.1511,158.2607,2623.0
2016-12-16 10:45:00,158.74,158.93,158.35,158.35,1200.0,158.2208,158.4102,157.8321,157.8321,1200.0
2016-12-16 10:50:00,158.36,158.53,158.24,158.24,900.0,157.8421,158.0115,157.7225,157.7225,900.0
2016-12-16 10:55:00,158.39,158.42,158.17,158.25,2050.0,157.872,157.9019,157.6527,157.7324,2050.0
2016-12-16 11:00:00,158.25,158.25,157.68,157.68,1500.0,157.7324,157.7324,157.1643,157.1643,1500.0
2016-12-16 11:05:00,157.7,157.88,157.55,157.56,2500.0,157.1842,157.3636,157.0347,157.0447,2500.0
2016-12-16 11:10:00,157.6,157.6,157.35,157.35,1000.0,157.0846,157.0846,156.8354,156.8354,1000.0
2016-12-16 11:15:00,157.25,157.53,157.0,157.0,10481.0,156.7357,157.0148,156.4865,156.4865,10481.0
2016-12-16 11:20:00,157.0,157.17,156.56,156.66,5350.0,156.4865,156.656,156.048,156.1476,5350.0
2016-12-16 11:25:00,156.51,156.51,156.11,156.13,1400.0,155.9981,155.9981,155.5994,155.6194,1400.0
2016-12-16 11:30:00,156.26,156.38,156.15,156.28,2800.0,155.7489,155.8685,155.6393,155.7689,2800.0
2016-12-16 11:35:00,156.52,156.74,156.44,156.69,3500.0,156.0081,156.2274,155.9283,156.1775,3500.0
2016-12-16 11:40:00,156.72,156.77,156.69,156.76,1200.0,156.2074,156.2573,156.1775,156.2473,1200.0
2016-12-16 11:45:00,156.81,156.86,156.72,156.82,1500.0,156.2971,156.347,156.2074,156.3071,1500.0
2016-12-16 11:50:00,156.8,157.03,156.65,156.65,1900.0,156.2872,156.5164,156.1377,156.1377,1900.0
2016-12-16 11:55:00,156.62,156.83,156.61,156.82,1100.0,156.1078,156.3171,156.0978,156.3071,1100.0
2016-12-16 12:00:00,156.83,156.88,156.83,156.83,1700.0,156.3171,156.3669,156.3171,156.3171,1700.0
2016-12-16 12:05:00,156.69,156.75,156.64,156.69,1100.0,156.1775,156.2373,156.1277,156.1775,1100.0
2016-12-16 12:10:00,156.69,156.71,156.62,156.62,1000.0,156.1775,156.1975,156.1078,156.1078,1000.0
2016-12-16 12:15:00,156.56,156.56,156.56,156.56,300.0,156.048,156.048,156.048,156.048,300.0
2016-12-16 12:20:00,156.36,156.36,156.1,156.26,600.0,155.8486,155.8486,155.5895,155.7489,600.0
2016-12-16 12:25:00,156.21,156.42,156.16,156.37,3000.0,155.6991,155.9084,155.6493,155.8586,3000.0
2016-12-16 12:30:00,156.35,156.57,156.35,156.57,1100.0,155.8386,156.0579,155.8386,156.0579,1100.0
2016-12-16 12:35:00,156.64,156.64,156.47,156.52,700.0,156.1277,156.1277,155.9582,156.0081,700.0
2016-12-16 12:40:00,156.55,156.59,156.52,156.58,1900.0,156.038,156.0779,156.0081,156.0679,1900.0
2016-12-16 12:45:00,156.63,156.7,156.57,156.68,1100.0,156.1177,156.1875,156.0579,156.1676,1100.0
2016-12-16 12:50:00,156.59,156.59,156.5,156.53,600.0,156.0779,156.0779,155.9881,156.0181,600.0
2016-12-16 12:55:00,156.48,156.55,156.21,156.21,1150.0,155.9682,156.038,155.6991,155.6991,1150.0
2016-12-16 13:00:00,156.24,156.27,156.08,156.15,1044.0,155.729,155.7589,155.5695,155.6393,1044.0
2016-12-16 13:05:00,156.17,156.32,156.1,156.1,2282.0,155.6592,155.8087,155.5895,155.5895,2282.0
2016-12-16 13:10:00,156.07,156.13,155.69,155.76,2700.0,155.5596,155.6194,155.1808,155.2506,2700.0
2016-12-16 13:15:00,155.68,155.81,155.4,155.4,1800.0,155.1708,155.3004,154.8917,154.8917,1800.0
2016-12-16 13:20:00,155.55,156.05,155.54,156.05,2250.0,155.0413,155.5396,155.0313,155.5396,2250.0
2016-12-16 13:25:00,155.91,155.91,155.72,155.72,500.0,155.4001,155.4001,155.2107,155.2107,500.0
2016-12-16 13:30:00,155.74,156.06,155.69,156.06,2400.0,155.2306,155.5496,155.1808,155.5496,2400.0
2016-12-16 13:35:00,156.09,156.23,155.99,156.23,1650.0,155.5795,155.719,155.4798,155.719,1650.0
2016-12-16 13:40:00,156.28,156.52,156.28,156.49,800.0,155.7689,156.0081,155.7689,155.9782,800.0
2016-12-16 13:45:00,156.49,156.49,156.31,156.32,600.0,155.9782,155.9782,155.7988,155.8087,600.0
2016-12-16 13:50:00,156.27,156.76,156.27,156.76,2800.0,155.7589,156.2473,155.7589,156.2473,2800.0
2016-12-16 13:55:00,156.72,156.79,156.43,156.65,5176.0,156.2074,156.2772,155.9184,156.1377,5176.0
2016-12-16 14:00:00,156.55,156.82,156.47,156.47,1106.0,156.038,156.3071,155.9582,155.9582,1106.0
2016-12-16 14:05:00,156.42,156.7,156.42,156.7,1700.0,155.9084,156.1875,155.9084,156.1875,1700.0
2016-12-16 14:10:00,156.78,156.78,156.38,156.4,1400.0,156.2672,156.2672,155.8685,155.8885,1400.0
2016-12-16 14:15:00,156.37,156.52,156.37,156.38,1500.0,155.8586,156.0081,155.8586,155.8685,1500.0
2016-12-16 14:20:00,156.24,156.25,156.04,156.13,1800.0,155.729,155.739,155.5297,155.6194,1800.0
2016-12-16 14:25:00,156.22,156.22,155.99,156.16,3441.0,155.7091,155.7091,155.4798,155.6493,3441.0
2016-12-16 14:30:00,156.16,156.22,155.86,156.08,5271.0,155.6493,155.7091,155.3502,155.5695,5271.0
2016-12-16 14:35:00,156.07,156.07,155.91,155.92,2070.0,155.5596,155.5596,155.4001,155.41,2070.0
2016-12-16 14:40:00,155.78,156.03,155.77,155.9,2843.0,155.2705,155.5197,155.2605,155.3901,2843.0
2016-12-16 14:45:00,155.78,156.1,155.78,156.1,1900.0,155.2705,155.5895,155.2705,155.5895,1900.0
2016-12-16 14:50:00,156.19,156.2,155.76,155.76,2500.0,155.6792,155.6891,155.2506,155.2506,2500.0
2016-12-16 14:55:00,155.69,155.75,155.46,155.48,6100.0,155.1808,155.2406,154.9516,154.9715,6100.0
2016-12-16 15:00:00,155.52,155.7,155.28,155.28,4700.0,155.0114,155.1908,154.7721,154.7721,4700.0
2016-12-16 15:05:00,155.28,155.71,155.28,155.28,6500.0,154.7721,155.2007,154.7721,154.7721,6500.0
2016-12-16 15:10:00,155.28,155.35,155.0,155.13,4518.0,154.7721,154.8419,154.4931,154.6226,4518.0
2016-12-16 15:15:00,155.14,155.2,154.98,155.07,7734.0,154.6326,154.6924,154.4731,154.5628,7734.0
2016-12-16 15:20:00,155.18,155.36,155.0,155.2,4356.0,154.6725,154.8519,154.4931,154.6924,4356.0
2016-12-16 15:25:00,155.2,155.3,154.96,154.96,5561.0,154.6924,154.7921,154.4532,154.4532,5561.0
2016-12-16 15:30:00,155.05,155.29,154.99,155.0,7898.0,154.5429,154.7821,154.4831,154.4931,7898.0
2016-12-16 15:35:00,155.0,155.22,154.93,154.94,7916.0,154.4931,154.7123,154.4233,154.4333,7916.0
2016-12-16 15:40:00,154.91,155.18,154.76,154.98,9189.0,154.4034,154.6725,154.2538,154.4731,9189.0
2016-12-16 15:45:00,155.0,155.08,154.72,155.01,8200.0,154.4931,154.5728,154.214,154.503,8200.0
2016-12-16 15:50:00,155.15,155.16,154.91,154.96,15729.0,154.6426,154.6525,154.4034,154.4532,15729.0
2016-12-16 15:55:00,154.93,154.97,154.51,154.97,25556.0,154.4233,154.4632,154.0047,154.4632,25556.0
2016-12-19 09:30:00,155.74,155.74,155.01,155.45,3697.0,155.2306,155.2306,154.503,154.9416,3697.0
2016-12-19 09:35:00,155.51,155.51,154.5,154.66,1960.0,155.0014,155.0014,153.9947,154.1542,1960.0
2016-12-19 09:40:00,154.77,155.25,154.76,155.08,2000.0,154.2638,154.7422,154.2538,154.5728,2000.0
2016-12-19 09:45:00,155.28,155.28,155.06,155.25,800.0,154.7721,154.7721,154.5529,154.7422,800.0
2016-12-19 09:50:00,155.02,155.95,155.02,155.06,2200.0,154.513,155.4399,154.513,154.5529,2200.0
2016-12-19 09:55:00,155.0,155.2,154.77,155.2,2000.0,154.4931,154.6924,154.2638,154.6924,2000.0
2016-12-19 10:00:00,154.86,155.36,154.56,154.56,3519.0,154.3535,154.8519,154.0545,154.0545,3519.0
2016-12-19 10:05:00,154.4,155.12,153.76,153.76,3194.0,153.895,154.6127,153.2571,153.2571,3194.0
2016-12-19 10:10:00,153.66,154.07,153.66,153.85,3041.0,153.1574,153.5661,153.1574,153.3468,3041.0
2016-12-19 10:15:00,153.56,154.0,153.51,153.54,1500.0,153.0578,153.4963,153.0079,153.0378,1500.0
2016-12-19 10:20:00,153.64,153.97,153.56,153.97,1800.0,153.1375,153.4664,153.0578,153.4664,1800.0
2016-12-19 10:25:00,153.96,154.55,153.92,154.55,2300.0,153.4565,154.0445,153.4166,154.0445,2300.0
2016-12-19 10:30:00,154.41,154.41,153.75,153.83,4179.0,153.905,153.905,153.2471,153.3269,4179.0
2016-12-19 10:35:00,153.76,154.36,153.76,154.12,2900.0,153.2571,153.8551,153.2571,153.6159,2900.0
2016-12-19 10:40:00,154.25,154.35,153.88,154.15,4450.0,153.7455,153.8452,153.3767,153.6458,4450.0
2016-12-19 10:45:00,154.06,154.07,153.76,153.85,1899.0,153.5561,153.5661,153.2571,153.3468,1899.0
2016-12-19 10:50:00,153.8,153.8,153.68,153.68,1600.0,153.297,153.297,153.1774,153.1774,1600.0
2016-12-19 10:55:00,153.74,153.81,153.58,153.78,1600.0,153.2372,153.3069,153.0777,153.277,1600.0
2016-12-19 11:00:00,153.65,154.41,153.65,154.37,6800.0,153.1475,153.905,153.1475,153.8651,6800.0
2016-12-19 11:05:00,154.56,154.56,154.02,154.03,1600.0,154.0545,154.0545,153.5163,153.5262,1600.0
2016-12-19 11:10:00,154.16,154.2,154.0,154.05,2600.0,153.6558,153.6957,153.4963,153.5462,2600.0
2016-12-19 11:15:00,154.05,154.06,153.73,153.73,3350.0,153.5462,153.5561,153.2272,153.2272,3350.0
2016-12-19 11:20:00,153.74,153.78,153.68,153.7,800.0,153.2372,153.277,153.1774,153.1973,800.0
2016-12-19 11:25:00,153.7,153.72,153.5,153.5,1457.0,153.1973,153.2172,152.998,152.998,1457.0
2016-12-19 11:30:00,153.59,153.98,153.59,153.85,2777.0,153.0877,153.4764,153.0877,153.3468,2777.0
2016-12-19 11:35:00,153.66,153.93,153.66,153.82,700.0,153.1574,153.4266,153.1574,153.3169,700.0
2016-12-19 11:40:00,153.82,153.82,153.6,153.61,1099.0,153.3169,153.3169,153.0976,153.1076,1099.0
2016-12-19 11:45:00,153.6,153.6,153.16,153.33,2200.0,153.0976,153.0976,152.6591,152.8285,2200.0
2016-12-19 11:50:00,153.38,153.68,153.38,153.6,1600.0,152.8784,153.1774,152.8784,153.0976,1600.0
2016-12-19 11:55:00,153.63,153.63,153.46,153.47,900.0,153.1275,153.1275,152.9581,152.9681,900.0
2016-12-19 12:00:00,153.6,153.66,153.48,153.48,900.0,153.0976,153.1574,152.978,152.978,900.0
2016-12-19 12:05:00,153.44,153.48,153.16,153.42,2915.0,152.9382,152.978,152.6591,152.9182,2915.0
2016-12-19 12:10:00,153.47,153.63,153.47,153.63,1500.0,152.9681,153.1275,152.9681,153.1275,1500.0
2016-12-19 12:15:00,153.5,153.65,153.35,153.35,3400.0,152.998,153.1475,152.8485,152.8485,3400.0
2016-12-19 12:20:00,153.35,153.45,153.35,153.36,1000.0,152.8485,152.9481,152.8485,152.8584,1000.0
2016-12-19 12:25:00,153.52,153.64,153.36,153.57,6700.0,153.0179,153.1375,152.8584,153.0677,6700.0
2016-12-19 12:30:00,153.6,153.81,153.43,153.65,9700.0,153.0976,153.3069,152.9282,153.1475,9700.0
2016-12-19 12:35:00,153.68,153.7,153.45,153.65,1300.0,153.1774,153.1973,152.9481,153.1475,1300.0
2016-12-19 12:40:00,153.65,153.7,153.47,153.47,2100.0,153.1475,153.1973,152.9681,152.9681,2100.0
2016-12-19 12:45:00,153.64,153.79,153.6,153.65,2941.0,153.1375,153.287,153.0976,153.1475,2941.0
2016-12-19 12:50:00,153.67,153.78,153.58,153.78,700.0,153.1674,153.277,153.0777,153.277,700.0
2016-12-19 12:55:00,153.69,153.78,153.57,153.6,6901.0,153.1873,153.277,153.0677,153.0976,6901.0
2016-12-19 13:00:00,153.59,153.66,153.5,153.66,1400.0,153.0877,153.1574,152.998,153.1574,1400.0
2016-12-19 13:05:00,153.66,153.76,153.5,153.68,2300.0,153.1574,153.2571,152.998,153.1774,2300.0
2016-12-19 13:10:00,153.58,153.82,153.44,153.5,2600.0,153.0777,153.3169,152.9382,152.998,2600.0
2016-12-19 13:15:00,153.5,153.5,153.32,153.32,1721.0,152.998,152.998,152.8186,152.8186,1721.0
2016-12-19 13:20:00,153.5,153.64,153.48,153.53,2834.0,152.998,153.1375,152.978,153.0279,2834.0
2016-12-19 13:25:00,153.72,153.87,153.58,153.7,2600.0,153.2172,153.3668,153.0777,153.1973,2600.0
2016-12-19 13:30:00,153.67,153.81,153.54,153.54,3900.0,153.1674,153.3069,153.0378,153.0378,3900.0
2016-12-19 13:35:00,153.54,153.58,153.47,153.5,1700.0,153.0378,153.0777,152.9681,152.998,1700.0
2016-12-19 13:40:00,153.5,153.67,153.38,153.56,2400.0,152.998,153.1674,152.8784,153.0578,2400.0
2016-12-19 13:45:00,153.55,153.58,153.46,153.56,1700.0,153.0478,153.0777,152.9581,153.0578,1700.0
2016-12-19 13:50:00,153.45,153.66,153.45,153.65,2845.0,152.9481,153.1574,152.9481,153.1475,2845.0
2016-12-19 13:55:00,153.77,153.77,153.59,153.69,5700.0,153.2671,153.2671,153.0877,153.1873,5700.0
2016-12-19 14:00:00,153.69,153.77,153.48,153.53,6700.0,153.1873,153.2671,152.978,153.0279,6700.0
2016-12-19 14:05:00,153.5,153.94,153.45,153.61,5017.0,152.998,153.4365,152.9481,153.1076,5017.0
2016-12-19 14:10:00,153.6,153.68,153.5,153.5,2700.0,153.0976,153.1774,152.998,152.998,2700.0
2016-12-19 14:15:00,153.5,153.64,153.43,153.53,2400.0,152.998,153.1375,152.9282,153.0279,2400.0
2016-12-19 14:20:00,153.54,153.74,153.54,153.57,3500.0,153.0378,153.2372,153.0378,153.0677,3500.0
2016-12-19 14:25:00,153.57,153.64,153.37,153.5,3700.0,153.0677,153.1375,152.8684,152.998,3700.0
2016-12-19 14:30:00,153.33,153.52,153.2,153.2,2107.0,152.8285,153.0179,152.6989,152.6989,2107.0
2016-12-19 14:35:00,153.2,153.38,153.15,153.3,7113.0,152.6989,152.8784,152.6491,152.7986,7113.0
2016-12-19 14:40:00,153.25,153.6,153.25,153.52,2900.0,152.7488,153.0976,152.7488,153.0179,2900.0
2016-12-19 14:45:00,153.49,153.5,153.24,153.26,1750.0,152.988,152.998,152.7388,152.7587,1750.0
2016-12-19 14:50:00,153.26,153.26,153.22,153.22,1300.0,152.7587,152.7587,152.7189,152.7189,1300.0
2016-12-19 14:55:00,153.25,153.34,153.14,153.16,3400.0,152.7488,152.8385,152.6391,152.6591,3400.0
2016-12-19 15:00:00,153.28,153.65,153.25,153.65,2300.0,152.7787,153.1475,152.7488,153.1475,2300.0
2016-12-19 15:05:00,153.64,153.72,153.49,153.59,2950.0,153.1375,153.2172,152.988,153.0877,2950.0
2016-12-19 15:10:00,153.6,153.66,153.47,153.58,2300.0,153.0976,153.1574,152.9681,153.0777,2300.0
2016-12-19 15:15:00,153.62,153.62,153.39,153.39,2100.0,153.1176,153.1176,152.8883,152.8883,2100.0
2016-12-19 15:20:00,153.38,153.39,153.08,153.27,4300.0,152.8784,152.8883,152.5793,152.7687,4300.0
2016-12-19 15:25:00,153.28,153.34,153.2,153.27,1400.0,152.7787,152.8385,152.6989,152.7687,1400.0
2016-12-19 15:30:00,153.37,153.41,153.26,153.3,3300.0,152.8684,152.9083,152.7587,152.7986,3300.0
2016-12-19 15:35:00,153.3,153.4,153.04,153.04,6944.0,152.7986,152.8983,152.5395,152.5395,6944.0
2016-12-19 15:40:00,153.0,153.08,152.85,152.91,5301.0,152.4996,152.5793,152.3501,152.4099,5301.0
2016-12-19 15:45:00,152.85,152.92,152.8,152.84,4437.0,152.3501,152.4199,152.3003,152.3401,4437.0
2016-12-19 15:50:00,152.84,153.07,152.82,153.07,8800.0,152.3401,152.5694,152.3202,152.5694,8800.0
2016-12-19 15:55:00,153.0,153.05,152.78,153.0,18509.0,152.4996,152.5494,152.2803,152.4996,18509.0
2016-12-20 09:30:00,154.18,154.18,152.4,152.4,5157.0,153.6757,153.6757,151.9016,151.9016,5157.0
2016-12-20 09:35:00,152.41,153.18,151.59,151.92,6946.0,151.9115,152.679,151.0942,151.4231,6946.0
2016-12-20 09:40:00,151.98,152.27,151.56,151.56,4130.0,151.4829,151.772,151.0643,151.0643,4130.0
2016-12-20 09:45:00,151.77,153.13,151.7,152.27,13550.0,151.2736,152.6292,151.2038,151.772,13550.0
2016-12-20 09:50:00,152.17,152.44,151.77,151.93,8100.0,151.6723,151.9414,151.2736,151.4331,8100.0
2016-12-20 09:55:00,152.08,152.31,151.08,151.26,5937.0,151.5826,151.8119,150.5859,150.7653,5937.0
2016-12-20 10:00:00,151.32,151.58,151.02,151.02,4708.0,150.8251,151.0842,150.5261,150.5261,4708.0
2016-12-20 10:05:00,150.91,151.4,150.91,150.93,2600.0,150.4164,150.9048,150.4164,150.4364,2600.0
2016-12-20 10:10:00,151.3,151.3,150.65,150.93,8660.0,150.8052,150.8052,150.1573,150.4364,8660.0
2016-12-20 10:15:00,150.91,151.63,150.66,150.7,9106.0,150.4164,151.1341,150.1673,150.2071,9106.0
2016-12-20 10:20:00,150.71,151.78,150.29,151.47,10745.0,150.2171,151.2836,149.7985,150.9746,10745.0
2016-12-20 10:25:00,151.32,151.93,150.66,151.53,11282.0,150.8251,151.4331,150.1673,151.0344,11282.0
2016-12-20 10:30:00,151.53,152.21,151.53,152.21,8995.0,151.0344,151.7122,151.0344,151.7122,8995.0
2016-12-20 10:35:00,152.11,152.68,152.1,152.56,7124.0,151.6125,152.1806,151.6025,152.061,7124.0
2016-12-20 10:40:00,152.55,153.29,152.55,153.29,4850.0,152.0511,152.7886,152.0511,152.7886,4850.0
2016-12-20 10:45:00,153.28,153.56,153.15,153.47,3401.0,152.7787,153.0578,152.6491,152.9681,3401.0
2016-12-20 10:50:00,153.47,153.53,153.13,153.18,2500.0,152.9681,153.0279,152.6292,152.679,2500.0
2016-12-20 10:55:00,152.94,153.23,152.68,153.02,6844.0,152.4398,152.7288,152.1806,152.5195,6844.0
2016-12-20 11:00:00,153.05,153.09,152.76,152.77,4400.0,152.5494,152.5893,152.2604,152.2703,4400.0
2016-12-20 11:05:00,152.75,152.78,152.4,152.43,4700.0,152.2504,152.2803,151.9016,151.9315,4700.0
2016-12-20 11:10:00,152.56,152.69,152.29,152.58,6880.0,152.061,152.1906,151.7919,152.081,6880.0
2016-12-20 11:15:00,152.65,152.76,152.52,152.76,2650.0,152.1507,152.2604,152.0212,152.2604,2650.0
2016-12-20 11:20:00,152.73,152.87,152.44,152.45,2071.0,152.2305,152.37,151.9414,151.9514,2071.0
2016-12-20 11:25:00,152.46,152.65,152.39,152.39,1900.0,151.9614,152.1507,151.8916,151.8916,1900.0
2016-12-20 11:30:00,152.41,152.68,152.31,152.37,2800.0,151.9115,152.1806,151.8119,151.8717,2800.0
2016-12-20 11:35:00,152.38,152.62,152.02,152.36,20150.0,151.8816,152.1208,151.5228,151.8617,20150.0
2016-12-20 11:40:00,152.14,152.45,151.9,152.45,6000.0,151.6424,151.9514,151.4032,151.9514,6000.0
2016-12-20 11:45:00,152.3,152.54,152.23,152.38,2792.0,151.8019,152.0411,151.7321,151.8816,2792.0
2016-12-20 11:50:00,152.27,152.27,151.75,151.86,5244.0,151.772,151.772,151.2537,151.3633,5244.0
2016-12-20 11:55:00,151.98,152.14,151.78,152.14,5213.0,151.4829,151.6424,151.2836,151.6424,5213.0
2016-12-20 12:00:00,152.18,152.23,152.0,152.03,2050.0,151.6823,151.7321,151.5029,151.5328,2050.0
2016-12-20 12:05:00,151.95,152.2,151.88,152.14,4100.0,151.453,151.7022,151.3833,151.6424,4100.0
2016-12-20 12:10:00,152.11,152.49,152.03,152.49,8500.0,151.6125,151.9913,151.5328,151.9913,8500.0
2016-12-20 12:15:00,152.67,152.7,152.45,152.48,1800.0,152.1707,152.2006,151.9514,151.9813,1800.0
2016-12-20 12:20:00,152.47,152.6,152.27,152.6,5200.0,151.9713,152.1009,151.772,152.1009,5200.0
2016-12-20 12:25:00,152.81,152.81,152.43,152.43,2500.0,152.3102,152.3102,151.9315,151.9315,2500.0
2016-12-20 12:30:00,152.43,152.99,152.34,152.68,6600.0,151.9315,152.4896,151.8418,152.1806,6600.0
2016-12-20 12:35:00,152.65,152.89,152.54,152.81,3744.0,152.1507,152.39,152.0411,152.3102,3744.0
2016-12-20 12:40:00,152.85,152.85,152.47,152.73,2900.0,152.3501,152.3501,151.9713,152.2305,2900.0
2016-12-20 12:45:00,152.72,152.91,152.69,152.81,1600.0,152.2205,152.4099,152.1906,152.3102,1600.0
2016-12-20 12:50:00,152.81,152.93,152.66,152.66,1700.0,152.3102,152.4298,152.1607,152.1607,1700.0
2016-12-20 12:55:00,152.68,152.93,152.68,152.71,2000.0,152.1806,152.4298,152.1806,152.2105,2000.0
2016-12-20 13:00:00,152.69,152.87,152.53,152.69,4349.0,152.1906,152.37,152.0311,152.1906,4349.0
2016-12-20 13:05:00,152.69,153.01,152.47,152.54,3177.0,152.1906,152.5096,151.9713,152.0411,3177.0
2016-12-20 13:10:00,152.55,152.79,152.53,152.62,3900.0,152.0511,152.2903,152.0311,152.1208,3900.0
2016-12-20 13:15:00,152.68,152.88,152.58,152.78,3663.0,152.1806,152.38,152.081,152.2803,3663.0
2016-12-20 13:20:00,152.72,152.8,152.6,152.65,1600.0,152.2205,152.3003,152.1009,152.1507,1600.0
2016-12-20 13:25:00,152.8,152.94,152.78,152.85,1900.0,152.3003,152.4398,152.2803,152.3501,1900.0
2016-12-20 13:30:00,153.03,153.19,153.01,153.11,3300.0,152.5295,152.689,152.5096,152.6092,3300.0
2016-12-20 13:35:00,153.01,153.18,152.93,152.98,4000.0,152.5096,152.679,152.4298,152.4797,4000.0
2016-12-20 13:40:00,152.98,153.12,152.75,152.79,4700.0,152.4797,152.6192,152.2504,152.2903,4700.0
2016-12-20 13:45:00,152.79,153.0,152.77,152.77,5400.0,152.2903,152.4996,152.2703,152.2703,5400.0
2016-12-20 13:50:00,152.77,152.97,152.5,152.76,5800.0,152.2703,152.4697,152.0012,152.2604,5800.0
2016-12-20 13:55:00,152.6,152.99,152.46,152.78,6889.0,152.1009,152.4896,151.9614,152.2803,6889.0
2016-12-20 14:00:00,152.87,152.94,152.39,152.59,6100.0,152.37,152.4398,151.8916,152.0909,6100.0
2016-12-20 14:05:00,152.51,152.89,152.18,152.69,8800.0,152.0112,152.39,151.6823,152.1906,8800.0
2016-12-20 14:10:00,152.53,152.7,152.3,152.4,3697.0,152.0311,152.2006,151.8019,151.9016,3697.0
2016-12-20 14:15:00,152.41,152.57,152.05,152.13,5600.0,151.9115,152.071,151.5527,151.6324,5600.0
2016-12-20 14:20:00,152.4,152.4,152.05,152.25,5700.0,151.9016,151.9016,151.5527,151.752,5700.0
2016-12-20 14:25:00,152.09,152.23,151.91,151.94,6900.0,151.5926,151.7321,151.4132,151.4431,6900.0
2016-12-20 14:30:00,151.94,152.29,151.94,152.03,7300.0,151.4431,151.7919,151.4431,151.5328,7300.0
2016-12-20 14:35:00,152.02,152.12,151.7,151.7,5402.0,151.5228,151.6225,151.2038,151.2038,5402.0
2016-12-20 14:40:00,151.7,151.96,151.47,151.48,4400.0,151.2038,151.463,150.9746,150.9846,4400.0
2016-12-20 14:45:00,151.48,151.91,151.46,151.6,6000.0,150.9846,151.4132,150.9646,151.1042,6000.0
2016-12-20 14:50:00,151.6,152.01,151.48,151.49,7398.0,151.1042,151.5128,150.9846,150.9945,7398.0
2016-12-20 14:55:00,151.52,151.65,151.4,151.56,7100.0,151.0244,151.154,150.9048,151.0643,7100.0
2016-12-20 15:00:00,151.56,151.94,151.55,151.77,5600.0,151.0643,151.4431,151.0543,151.2736,5600.0
2016-12-20 15:05:00,151.68,151.87,151.61,151.83,6198.0,151.1839,151.3733,151.1141,151.3334,6198.0
2016-12-20 15:10:00,151.71,152.07,151.67,151.9,4666.0,151.2138,151.5726,151.1739,151.4032,4666.0
2016-12-20 15:15:00,151.9,152.2,151.89,152.13,5600.0,151.4032,151.7022,151.3932,151.6324,5600.0
2016-12-20 15:20:00,152.28,152.33,152.0,152.05,6300.0,151.782,151.8318,151.5029,151.5527,6300.0
2016-12-20 15:25:00,151.94,152.12,151.76,151.77,10178.0,151.4431,151.6225,151.2637,151.2736,10178.0
2016-12-20 15:30:00,151.77,151.94,151.47,151.59,8800.0,151.2736,151.4431,150.9746,151.0942,8800.0
2016-12-20 15:35:00,151.48,151.66,151.48,151.52,8800.0,150.9846,151.164,150.9846,151.0244,8800.0
2016-12-20 15:40:00,151.52,152.02,151.43,151.91,15391.0,151.0244,151.5228,150.9347,151.4132,15391.0
2016-12-20 15:45:00,151.83,152.31,151.82,151.97,16848.0,151.3334,151.8119,151.3235,151.473,16848.0
2016-12-20 15:50:00,152.18,152.66,152.07,152.66,34506.0,151.6823,152.1607,151.5726,152.1607,34506.0
2016-12-20 15:55:00,152.65,153.26,152.54,152.89,36011.0,152.1507,152.7587,152.0411,152.39,36011.0
2016-12-21 09:30:00,153.62,153.62,152.07,152.57,6537.0,153.1176,153.1176,151.5726,152.071,6537.0
2016-12-21 09:35:00,152.95,153.22,152.9,152.9,1490.0,152.4498,152.7189,152.3999,152.3999,1490.0
2016-12-21 09:40:00,153.18,153.18,152.91,152.91,1400.0,152.679,152.679,152.4099,152.4099,1400.0
2016-12-21 09:45:00,152.99,152.99,152.94,152.94,537.0,152.4896,152.4896,152.4398,152.4398,537.0
2016-12-21 09:50:00,152.86,152.86,152.86,152.86,100.0,152.3601,152.3601,152.3601,152.3601,100.0
2016-12-21 09:55:00,152.93,152.93,152.78,152.78,1000.0,152.4298,152.4298,152.2803,152.2803,1000.0
2016-12-21 10:00:00,152.69,152.7,152.12,152.27,3483.0,152.1906,152.2006,151.6225,151.772,3483.0
2016-12-21 10:05:00,152.27,152.27,151.73,152.17,6529.0,151.772,151.772,151.2338,151.6723,6529.0
2016-12-21 10:10:00,152.17,153.04,152.09,153.03,8000.0,151.6723,152.5395,151.5926,152.5295,8000.0
2016-12-21 10:15:00,153.04,153.42,152.88,153.27,1900.0,152.5395,152.9182,152.38,152.7687,1900.0
2016-12-21 10:20:00,153.44,153.76,153.42,153.63,3390.0,152.9382,153.2571,152.9182,153.1275,3390.0
2016-12-21 10:25:00,153.81,154.45,153.55,153.72,17481.0,153.3069,153.9449,153.0478,153.2172,17481.0
2016-12-21 10:30:00,153.72,154.15,153.72,153.88,300.0,153.2172,153.6458,153.2172,153.3767,300.0
2016-12-21 10:35:00,154.14,154.64,154.11,154.64,3100.0,153.6359,154.1342,153.606,154.1342,3100.0
2016-12-21 10:40:00,154.65,154.65,153.96,154.54,6000.0,154.1442,154.1442,153.4565,154.0346,6000.0
2016-12-21 10:45:00,154.52,154.52,154.16,154.16,500.0,154.0146,154.0146,153.6558,153.6558,500.0
2016-12-21 10:50:00,154.33,154.52,154.13,154.37,3739.0,153.8252,154.0146,153.6259,153.8651,3739.0
2016-12-21 10:55:00,154.56,154.67,154.29,154.67,800.0,154.0545,154.1641,153.7854,154.1641,800.0
2016-12-21 11:00:00,154.82,154.88,154.67,154.67,1900.0,154.3136,154.3734,154.1641,154.1641,1900.0
2016-12-21 11:05:00,154.59,154.64,154.43,154.49,2820.0,154.0844,154.1342,153.9249,153.9847,2820.0
2016-12-21 11:10:00,154.43,154.56,154.26,154.26,1200.0,153.9249,154.0545,153.7555,153.7555,1200.0
2016-12-21 11:15:00,154.07,154.08,154.07,154.07,400.0,153.5661,153.5761,153.5661,153.5661,400.0
2016-12-21 11:20:00,154.08,154.08,153.71,153.8,1200.0,153.5761,153.5761,153.2073,153.297,1200.0
2016-12-21 11:25:00,153.8,153.92,153.79,153.92,600.0,153.297,153.4166,153.287,153.4166,600.0
2016-12-21 11:30:00,153.75,153.89,153.75,153.89,902.0,153.2471,153.3867,153.2471,153.3867,902.0
2016-12-21 11:35:00,153.75,153.75,153.57,153.57,1662.0,153.2471,153.2471,153.0677,153.0677,1662.0
2016-12-21 11:40:00,153.49,153.49,153.26,153.26,400.0,152.988,152.988,152.7587,152.7587,400.0
2016-12-21 11:45:00,153.27,153.61,153.27,153.61,1200.0,152.7687,153.1076,152.7687,153.1076,1200.0
2016-12-21 11:50:00,153.71,153.72,153.71,153.72,200.0,153.2073,153.2172,153.2073,153.2172,200.0
2016-12-21 11:55:00,153.78,153.78,153.58,153.58,300.0,153.277,153.277,153.0777,153.0777,300.0
2016-12-21 12:00:00,153.58,153.91,153.58,153.91,2726.0,153.0777,153.4066,153.0777,153.4066,2726.0
2016-12-21 12:05:00,154.06,154.22,153.99,154.11,600.0,153.5561,153.7156,153.4864,153.606,600.0
2016-12-21 12:10:00,154.21,154.25,154.0,154.07,1400.0,153.7056,153.7455,153.4963,153.5661,1400.0
2016-12-21 12:15:00,154.25,154.25,154.07,154.07,1200.0,153.7455,153.7455,153.5661,153.5661,1200.0
2016-12-21 12:20:00,154.05,154.18,154.05,154.14,1100.0,153.5462,153.6757,153.5462,153.6359,1100.0
2016-12-21 12:25:00,154.21,154.63,154.2,154.51,1600.0,153.7056,154.1243,153.6957,154.0047,1600.0
2016-12-21 12:30:00,154.4,154.47,154.22,154.22,1800.0,153.895,153.9648,153.7156,153.7156,1800.0
2016-12-21 12:35:00,154.2,154.2,153.94,153.94,800.0,153.6957,153.6957,153.4365,153.4365,800.0
2016-12-21 12:40:00,153.96,154.29,153.96,154.16,4344.0,153.4565,153.7854,153.4565,153.6558,4344.0
2016-12-21 12:45:00,154.18,154.18,153.99,154.15,3500.0,153.6757,153.6757,153.4864,153.6458,3500.0
2016-12-21 12:50:00,154.15,154.52,154.1,154.52,6502.0,153.6458,154.0146,153.596,154.0146,6502.0
2016-12-21 12:55:00,154.52,154.79,154.52,154.62,4993.0,154.0146,154.2837,154.0146,154.1143,4993.0
2016-12-21 13:00:00,154.66,154.66,154.57,154.65,1305.0,154.1542,154.1542,154.0645,154.1442,1305.0
2016-12-21 13:05:00,154.62,154.85,154.62,154.85,5066.0,154.1143,154.3435,154.1143,154.3435,5066.0
2016-12-21 13:10:00,154.91,154.96,154.91,154.92,400.0,154.4034,154.4532,154.4034,154.4133,400.0
2016-12-21 13:15:00,154.97,154.97,154.76,154.8,1404.0,154.4632,154.4632,154.2538,154.2937,1404.0
2016-12-21 13:20:00,154.84,154.84,154.84,154.84,100.0,154.3336,154.3336,154.3336,154.3336,100.0
2016-12-21 13:25:00,154.8,154.82,154.65,154.81,950.0,154.2937,154.3136,154.1442,154.3037,950.0
2016-12-21 13:30:00,154.76,154.81,154.62,154.62,2100.0,154.2538,154.3037,154.1143,154.1143,2100.0
2016-12-21 13:35:00,154.64,154.65,154.53,154.59,1000.0,154.1342,154.1442,154.0246,154.0844,1000.0
2016-12-21 13:40:00,154.68,154.87,154.68,154.7,5000.0,154.1741,154.3635,154.1741,154.194,5000.0
2016-12-21 13:45:00,154.71,154.75,154.52,154.52,3300.0,154.204,154.2439,154.0146,154.0146,3300.0
2016-12-21 13:50:00,154.61,154.61,154.36,154.36,625.0,154.1043,154.1043,153.8551,153.8551,625.0
2016-12-21 13:55:00,154.29,154.29,154.27,154.27,200.0,153.7854,153.7854,153.7654,153.7654,200.0
2016-12-21 14:00:00,154.37,154.4,154.3,154.39,500.0,153.8651,153.895,153.7953,153.8851,500.0
2016-12-21 14:05:00,154.31,154.35,154.24,154.34,1102.0,153.8053,153.8452,153.7355,153.8352,1102.0
2016-12-21 14:10:00,154.2,154.31,154.2,154.31,900.0,153.6957,153.8053,153.6957,153.8053,900.0
2016-12-21 14:15:00,154.39,154.39,154.39,154.39,100.0,153.8851,153.8851,153.8851,153.8851,100.0
2016-12-21 14:20:00,154.34,154.38,154.24,154.34,2329.0,153.8352,153.8751,153.7355,153.8352,2329.0
2016-12-21 14:25:00,154.21,154.33,154.21,154.33,1062.0,153.7056,153.8252,153.7056,153.8252,1062.0
2016-12-21 14:30:00,154.16,154.29,154.16,154.29,300.0,153.6558,153.7854,153.6558,153.7854,300.0
2016-12-21 14:35:00,154.15,154.3,154.15,154.3,400.0,153.6458,153.7953,153.6458,153.7953,400.0
2016-12-21 14:40:00,154.26,154.62,154.26,154.61,2890.0,153.7555,154.1143,153.7555,154.1043,2890.0
2016-12-21 14:45:00,154.61,154.61,154.5,154.58,939.0,154.1043,154.1043,153.9947,154.0744,939.0
2016-12-21 14:50:00,154.59,154.64,154.59,154.6,1647.0,154.0844,154.1342,154.0844,154.0944,1647.0
2016-12-21 14:55:00,154.6,154.61,154.53,154.6,1785.0,154.0944,154.1043,154.0246,154.0944,1785.0
2016-12-21 15:00:00,154.6,154.63,154.5,154.61,1255.0,154.0944,154.1243,153.9947,154.1043,1255.0
2016-12-21 15:05:00,154.51,154.64,154.48,154.5,2700.0,154.0047,154.1342,153.9748,153.9947,2700.0
2016-12-21 15:10:00,154.43,154.53,154.37,154.5,1590.0,153.9249,154.0246,153.8651,153.9947,1590.0
2016-12-21 15:15:00,154.5,154.5,154.5,154.5,0.0,153.9947,153.9947,153.9947,153.9947,0.0
2016-12-21 15:20:00,154.48,154.48,154.4,154.44,335.0,153.9748,153.9748,153.895,153.9349,335.0
2016-12-21 15:25:00,154.39,154.44,154.25,154.33,1696.0,153.8851,153.9349,153.7455,153.8252,1696.0
2016-12-21 15:30:00,154.33,154.38,154.2,154.3,1844.0,153.8252,153.8751,153.6957,153.7953,1844.0
2016-12-21 15:35:00,154.28,154.5,154.27,154.45,2325.0,153.7754,153.9947,153.7654,153.9449,2325.0
2016-12-21 15:40:00,154.45,154.5,154.42,154.43,1132.0,153.9449,153.9947,153.915,153.9249,1132.0
2016-12-21 15:45:00,154.36,154.54,154.36,154.5,4800.0,153.8551,154.0346,153.8551,153.9947,4800.0
2016-12-21 15:50:00,154.52,154.63,154.5,154.59,6102.0,154.0146,154.1243,153.9947,154.0844,6102.0
2016-12-21 15:55:00,154.57,154.61,154.27,154.4,11570.0,154.0645,154.1043,153.7654,153.895,11570.0
2016-12-22 09:30:00,153.93,154.27,153.93,154.27,1683.0,153.4266,153.7654,153.4266,153.7654,1683.0
2016-12-22 09:35:00,153.19,153.84,152.9,153.22,1100.0,152.689,153.3368,152.3999,152.7189,1100.0
2016-12-22 09:40:00,153.69,154.4,153.01,154.03,8825.0,153.1873,153.895,152.5096,153.5262,8825.0
2016-12-22 09:45:00,153.76,155.12,153.76,154.99,4137.0,153.2571,154.6127,153.2571,154.4831,4137.0
2016-12-22 09:50:00,154.76,155.09,154.64,154.86,4100.0,154.2538,154.5828,154.1342,154.3535,4100.0
2016-12-22 09:55:00,154.74,155.52,154.74,155.52,6226.0,154.2339,155.0114,154.2339,155.0114,6226.0
2016-12-22 10:00:00,155.52,156.38,155.52,156.16,5598.0,155.0114,155.8685,155.0114,155.6493,5598.0
2016-12-22 10:05:00,156.29,156.76,156.29,156.76,4400.0,155.7788,156.2473,155.7788,156.2473,4400.0
2016-12-22 10:10:00,156.74,158.06,156.63,158.06,11326.0,156.2274,157.543,156.1177,157.543,11326.0
2016-12-22 10:15:00,158.06,158.14,157.49,158.14,9992.0,157.543,157.6228,156.9749,157.6228,9992.0
2016-12-22 10:20:00,157.72,158.35,157.47,158.17,13868.0,157.2042,157.8321,156.955,157.6527,13868.0
2016-12-22 10:25:00,157.81,158.72,157.63,158.39,9549.0,157.2939,158.2009,157.1145,157.872,9549.0
2016-12-22 10:30:00,158.31,158.67,157.42,157.95,8421.0,157.7922,158.1511,156.9051,157.4334,8421.0
2016-12-22 10:35:00,158.16,158.16,157.67,157.91,2620.0,157.6427,157.6427,157.1543,157.3935,2620.0
2016-12-22 10:40:00,157.83,157.9,157.56,157.9,18079.0,157.3138,157.3836,157.0447,157.3836,18079.0
2016-12-22 10:45:00,157.89,157.89,157.28,157.67,15896.0,157.3736,157.3736,156.7656,157.1543,15896.0
2016-12-22 10:50:00,157.56,158.48,157.43,158.2,13011.0,157.0447,157.9617,156.9151,157.6826,13011.0
2016-12-22 10:55:00,158.02,158.15,157.67,157.67,4747.0,157.5032,157.6328,157.1543,157.1543,4747.0
2016-12-22 11:00:00,157.69,158.37,157.67,158.08,7600.0,157.1743,157.852,157.1543,157.563,7600.0
2016-12-22 11:05:00,158.0,158.0,157.59,157.88,4200.0,157.4832,157.4832,157.0746,157.3636,4200.0
2016-12-22 11:10:00,157.97,157.97,157.51,157.51,4900.0,157.4533,157.4533,156.9948,156.9948,4900.0
2016-12-22 11:15:00,157.43,157.43,156.77,156.77,4465.0,156.9151,156.9151,156.2573,156.2573,4465.0
2016-12-22 11:20:00,156.77,156.97,156.76,156.85,3080.0,156.2573,156.4566,156.2473,156.337,3080.0
2016-12-22 11:25:00,156.83,156.83,156.49,156.56,3400.0,156.3171,156.3171,155.9782,156.048,3400.0
2016-12-22 11:30:00,156.41,156.73,156.34,156.58,3600.0,155.8984,156.2174,155.8287,156.0679,3600.0
2016-12-22 11:35:00,156.75,157.07,156.65,157.06,3800.0,156.2373,156.5563,156.1377,156.5463,3800.0
2016-12-22 11:40:00,157.04,157.04,156.16,156.16,2410.0,156.5264,156.5264,155.6493,155.6493,2410.0
2016-12-22 11:45:00,156.37,156.37,155.78,155.97,2500.0,155.8586,155.8586,155.2705,155.4599,2500.0
2016-12-22 11:50:00,155.99,156.23,155.97,156.21,1200.0,155.4798,155.719,155.4599,155.6991,1200.0
2016-12-22 11:55:00,155.91,156.24,155.91,156.24,1300.0,155.4001,155.729,155.4001,155.729,1300.0
2016-12-22 12:00:00,156.22,156.22,156.03,156.22,3300.0,155.7091,155.7091,155.5197,155.7091,3300.0
2016-12-22 12:05:00,156.15,156.25,155.85,155.95,2200.0,155.6393,155.739,155.3403,155.4399,2200.0
2016-12-22 12:10:00,155.95,155.95,155.95,155.95,0.0,155.4399,155.4399,155.4399,155.4399,0.0
2016-12-22 12:15:00,155.93,156.22,155.93,156.22,3219.0,155.42,155.7091,155.42,155.7091,3219.0
2016-12-22 12:20:00,156.23,156.23,155.76,155.78,2639.0,155.719,155.719,155.2506,155.2705,2639.0
2016-12-22 12:25:00,155.87,155.9,155.76,155.76,700.0,155.3602,155.3901,155.2506,155.2506,700.0
2016-12-22 12:30:00,155.81,156.0,155.74,155.93,5386.0,155.3004,155.4898,155.2306,155.42,5386.0
2016-12-22 12:35:00,155.83,156.27,155.83,156.25,1500.0,155.3203,155.7589,155.3203,155.739,1500.0
2016-12-22 12:40:00,156.23,156.82,156.19,156.64,2751.0,155.719,156.3071,155.6792,156.1277,2751.0
2016-12-22 12:45:00,156.52,156.96,156.42,156.68,3350.0,156.0081,156.4466,155.9084,156.1676,3350.0
2016-12-22 12:50:00,156.66,156.89,156.51,156.51,1800.0,156.1476,156.3769,155.9981,155.9981,1800.0
2016-12-22 12:55:00,156.53,156.66,156.45,156.45,800.0,156.0181,156.1476,155.9383,155.9383,800.0
2016-12-22 13:00:00,156.49,156.5,156.22,156.22,1900.0,155.9782,155.9881,155.7091,155.7091,1900.0
2016-12-22 13:05:00,156.38,156.65,156.32,156.59,2500.0,155.8685,156.1377,155.8087,156.0779,2500.0
2016-12-22 13:10:00,156.59,156.81,156.58,156.81,800.0,156.0779,156.2971,156.0679,156.2971,800.0
2016-12-22 13:15:00,156.62,156.62,156.5,156.57,2156.0,156.1078,156.1078,155.9881,156.0579,2156.0
2016-12-22 13:20:00,156.47,156.53,156.26,156.47,2588.0,155.9582,156.0181,155.7489,155.9582,2588.0
2016-12-22 13:25:00,156.41,156.54,156.41,156.54,500.0,155.8984,156.028,155.8984,156.028,500.0
2016-12-22 13:30:00,156.54,156.6,156.47,156.55,1200.0,156.028,156.0878,155.9582,156.038,1200.0
2016-12-22 13:35:00,156.5,156.58,156.48,156.49,850.0,155.9881,156.0679,155.9682,155.9782,850.0
2016-12-22 13:40:00,156.61,156.8,156.55,156.8,2910.0,156.0978,156.2872,156.038,156.2872,2910.0
2016-12-22 13:45:00,156.87,156.95,156.79,156.82,700.0,156.3569,156.4367,156.2772,156.3071,700.0
2016-12-22 13:50:00,156.75,157.14,156.61,157.14,5500.0,156.2373,156.6261,156.0978,156.6261,5500.0
2016-12-22 13:55:00,157.11,157.16,156.95,157.06,2400.0,156.5962,156.646,156.4367,156.5463,2400.0
2016-12-22 14:00:00,156.98,157.46,156.9,157.42,3849.0,156.4666,156.945,156.3868,156.9051,3849.0
2016-12-22 14:05:00,157.35,157.5,157.33,157.47,800.0,156.8354,156.9849,156.8154,156.955,800.0
2016-12-22 14:10:00,157.31,157.44,157.26,157.26,1600.0,156.7955,156.9251,156.7457,156.7457,1600.0
2016-12-22 14:15:00,157.22,157.47,157.17,157.27,1416.0,156.7058,156.955,156.656,156.7556,1416.0
2016-12-22 14:20:00,157.26,157.34,157.2,157.34,940.0,156.7457,156.8254,156.6859,156.8254,940.0
2016-12-22 14:25:00,157.26,157.37,156.86,156.86,4400.0,156.7457,156.8553,156.347,156.347,4400.0
2016-12-22 14:30:00,156.94,157.16,156.9,156.92,5429.0,156.4267,156.646,156.3868,156.4068,5429.0
2016-12-22 14:35:00,156.91,157.06,156.91,157.03,1115.0,156.3968,156.5463,156.3968,156.5164,1115.0
2016-12-22 14:40:00,157.16,157.16,157.16,157.16,100.0,156.646,156.646,156.646,156.646,100.0
2016-12-22 14:45:00,157.13,157.13,156.88,156.91,3700.0,156.6161,156.6161,156.3669,156.3968,3700.0
2016-12-22 14:50:00,156.87,157.18,156.87,157.04,3612.0,156.3569,156.6659,156.3569,156.5264,3612.0
2016-12-22 14:55:00,157.11,157.11,156.79,157.09,4000.0,156.5962,156.5962,156.2772,156.5762,4000.0
2016-12-22 15:00:00,157.04,157.04,156.91,156.96,4440.0,156.5264,156.5264,156.3968,156.4466,4440.0
2016-12-22 15:05:00,156.92,157.03,156.84,156.85,7400.0,156.4068,156.5164,156.327,156.337,7400.0
2016-12-22 15:10:00,156.87,156.91,156.7,156.75,4521.0,156.3569,156.3968,156.1875,156.2373,4521.0
2016-12-22 15:15:00,156.75,156.85,156.75,156.85,1000.0,156.2373,156.337,156.2373,156.337,1000.0
2016-12-22 15:20:00,156.75,156.76,156.66,156.75,2248.0,156.2373,156.2473,156.1476,156.2373,2248.0
2016-12-22 15:25:00,156.69,156.83,156.69,156.81,1500.0,156.1775,156.3171,156.1775,156.2971,1500.0
2016-12-22 15:30:00,156.76,156.85,156.73,156.75,6499.0,156.2473,156.337,156.2174,156.2373,6499.0
2016-12-22 15:35:00,156.77,156.77,156.52,156.53,1300.0,156.2573,156.2573,156.0081,156.0181,1300.0
2016-12-22 15:40:00,156.45,156.69,156.22,156.22,8513.0,155.9383,156.1775,155.7091,155.7091,8513.0
2016-12-22 15:45:00,156.26,156.36,156.26,156.29,3489.0,155.7489,155.8486,155.7489,155.7788,3489.0
2016-12-22 15:50:00,156.27,156.29,156.09,156.16,5402.0,155.7589,155.7788,155.5795,155.6493,5402.0
2016-12-22 15:55:00,156.15,156.51,156.13,156.45,12160.0,155.6393,155.9981,155.6194,155.9383,12160.0
2016-12-23 09:30:00,157.04,158.33,157.04,158.33,2118.0,156.5264,157.8122,156.5264,157.8122,2118.0
2016-12-23 09:35:00,158.33,158.33,158.33,158.33,0.0,157.8122,157.8122,157.8122,157.8122,0.0
2016-12-23 09:40:00,157.03,157.22,156.01,156.01,2300.0,156.5164,156.7058,155.4998,155.4998,2300.0
2016-12-23 09:45:00,156.04,156.46,155.92,155.95,3600.0,155.5297,155.9483,155.41,155.4399,3600.0
2016-12-23 09:50:00,156.02,156.03,155.54,155.64,2500.0,155.5097,155.5197,155.0313,155.131,2500.0
2016-12-23 09:55:00,155.61,155.62,155.33,155.33,295.0,155.1011,155.111,154.822,154.822,295.0
2016-12-23 10:00:00,155.26,155.41,155.05,155.15,2200.0,154.7522,154.9017,154.5429,154.6426,2200.0
2016-12-23 10:05:00,155.14,155.37,154.72,155.26,3304.0,154.6326,154.8618,154.214,154.7522,3304.0
2016-12-23 10:10:00,155.21,155.21,155.2,155.21,100.0,154.7024,154.7024,154.6924,154.7024,100.0
2016-12-23 10:15:00,155.11,155.47,155.08,155.1,5899.0,154.6027,154.9615,154.5728,154.5927,5899.0
2016-12-23 10:20:00,155.03,155.2,154.77,154.84,2500.0,154.523,154.6924,154.2638,154.3336,2500.0
2016-12-23 10:25:00,155.04,155.2,154.79,155.0,5978.0,154.5329,154.6924,154.2837,154.4931,5978.0
2016-12-23 10:30:00,155.04,155.49,155.04,155.28,3877.0,154.5329,154.9815,154.5329,154.7721,3877.0
2016-12-23 10:35:00,155.37,155.79,155.37,155.66,600.0,154.8618,155.2805,154.8618,155.1509,600.0
2016-12-23 10:40:00,155.74,155.74,155.46,155.51,1825.0,155.2306,155.2306,154.9516,155.0014,1825.0
2016-12-23 10:45:00,155.62,155.72,155.62,155.72,520.0,155.111,155.2107,155.111,155.2107,520.0
2016-12-23 10:50:00,156.19,156.2,156.05,156.06,500.0,155.6792,155.6891,155.5396,155.5496,500.0
2016-12-23 10:55:00,155.93,155.96,155.66,155.95,4700.0,155.42,155.4499,155.1509,155.4399,4700.0
2016-12-23 11:00:00,155.88,156.08,155.88,156.01,3400.0,155.3702,155.5695,155.3702,155.4998,3400.0
2016-12-23 11:05:00,156.09,156.1,156.09,156.09,700.0,155.5795,155.5895,155.5795,155.5795,700.0
2016-12-23 11:10:00,156.14,156.27,156.14,156.27,400.0,155.6293,155.7589,155.6293,155.7589,400.0
2016-12-23 11:15:00,156.31,156.78,156.31,156.51,3100.0,155.7988,156.2672,155.7988,155.9981,3100.0
2016-12-23 11:20:00,156.56,156.75,156.46,156.75,3255.0,156.048,156.2373,155.9483,156.2373,3255.0
2016-12-23 11:25:00,156.76,156.8,156.68,156.8,500.0,156.2473,156.2872,156.1676,156.2872,500.0
2016-12-23 11:30:00,156.71,156.71,156.7,156.71,110.0,156.1975,156.1975,156.1875,156.1975,110.0
2016-12-23 11:35:00,156.8,156.8,156.61,156.61,1000.0,156.2872,156.2872,156.0978,156.0978,1000.0
2016-12-23 11:40:00,156.57,156.57,156.31,156.31,905.0,156.0579,156.0579,155.7988,155.7988,905.0
2016-12-23 11:45:00,156.22,156.22,156.01,156.09,800.0,155.7091,155.7091,155.4998,155.5795,800.0
2016-12-23 11:50:00,156.16,156.28,156.16,156.17,900.0,155.6493,155.7689,155.6493,155.6592,900.0
2016-12-23 11:55:00,156.34,156.39,156.34,156.39,400.0,155.8287,155.8785,155.8287,155.8785,400.0
2016-12-23 12:00:00,156.29,156.29,156.0,156.15,3500.0,155.7788,155.7788,155.4898,155.6393,3500.0
2016-12-23 12:05:00,155.93,156.0,155.85,156.0,2500.0,155.42,155.4898,155.3403,155.4898,2500.0
2016-12-23 12:10:00,156.01,156.01,155.82,155.82,1800.0,155.4998,155.4998,155.3104,155.3104,1800.0
2016-12-23 12:15:00,155.87,155.98,155.87,155.98,946.0,155.3602,155.4699,155.3602,155.4699,946.0
2016-12-23 12:20:00,155.99,156.08,155.98,156.07,300.0,155.4798,155.5695,155.4699,155.5596,300.0
2016-12-23 12:25:00,156.01,156.02,155.89,156.02,500.0,155.4998,155.5097,155.3801,155.5097,500.0
2016-12-23 12:30:00,155.89,155.9,155.84,155.84,900.0,155.3801,155.3901,155.3303,155.3303,900.0
2016-12-23 12:35:00,155.8,155.8,155.69,155.69,1225.0,155.2904,155.2904,155.1808,155.1808,1225.0
2016-12-23 12:40:00,155.7,155.74,155.52,155.59,1524.0,155.1908,155.2306,155.0114,155.0811,1524.0
2016-12-23 12:45:00,155.7,155.73,155.69,155.73,500.0,155.1908,155.2207,155.1808,155.2207,500.0
2016-12-23 12:50:00,155.65,155.65,155.65,155.65,271.0,155.1409,155.1409,155.1409,155.1409,271.0
2016-12-23 12:55:00,155.55,155.55,155.37,155.37,1760.0,155.0413,155.0413,154.8618,154.8618,1760.0
2016-12-23 13:00:00,155.42,155.57,155.42,155.57,1000.0,154.9117,155.0612,154.9117,155.0612,1000.0
2016-12-23 13:05:00,155.55,155.67,155.55,155.67,531.0,155.0413,155.1609,155.0413,155.1609,531.0
2016-12-23 13:10:00,155.71,155.78,155.54,155.76,1400.0,155.2007,155.2705,155.0313,155.2506,1400.0
2016-12-23 13:15:00,155.5,155.63,155.5,155.58,1000.0,154.9914,155.121,154.9914,155.0712,1000.0
2016-12-23 13:20:00,155.71,155.71,155.62,155.62,300.0,155.2007,155.2007,155.111,155.111,300.0
2016-12-23 13:25:00,155.53,155.54,155.42,155.52,925.0,155.0213,155.0313,154.9117,155.0114,925.0
2016-12-23 13:30:00,155.54,155.55,155.54,155.54,100.0,155.0313,155.0413,155.0313,155.0313,100.0
2016-12-23 13:35:00,155.6,155.66,155.6,155.66,900.0,155.0911,155.1509,155.0911,155.1509,900.0
2016-12-23 13:40:00,155.66,155.71,155.66,155.66,500.0,155.1509,155.2007,155.1509,155.1509,500.0
2016-12-23 13:45:00,155.66,155.66,155.66,155.66,0.0,155.1509,155.1509,155.1509,155.1509,0.0
2016-12-23 13:50:00,155.57,155.6,155.55,155.55,900.0,155.0612,155.0911,155.0413,155.0413,900.0
2016-12-23 13:55:00,155.65,155.71,155.53,155.71,1400.0,155.1409,155.2007,155.0213,155.2007,1400.0
2016-12-23 14:00:00,155.65,155.65,155.64,155.64,200.0,155.1409,155.1409,155.131,155.131,200.0
2016-12-23 14:05:00,155.89,155.92,155.85,155.91,950.0,155.3801,155.41,155.3403,155.4001,950.0
2016-12-23 14:10:00,155.8,155.8,155.8,155.8,100.0,155.2904,155.2904,155.2904,155.2904,100.0
2016-12-23 14:15:00,156.02,156.07,155.9,156.02,1248.0,155.5097,155.5596,155.3901,155.5097,1248.0
2016-12-23 14:20:00,155.84,155.87,155.77,155.87,1600.0,155.3303,155.3602,155.2605,155.3602,1600.0
2016-12-23 14:25:00,155.9,155.9,155.85,155.9,834.0,155.3901,155.3901,155.3403,155.3901,834.0
2016-12-23 14:30:00,155.99,156.31,155.99,156.31,1500.0,155.4798,155.7988,155.4798,155.7988,1500.0
2016-12-23 14:35:00,156.15,156.35,156.03,156.22,1800.0,155.6393,155.8386,155.5197,155.7091,1800.0
2016-12-23 14:40:00,156.27,156.45,156.26,156.32,3600.0,155.7589,155.9383,155.7489,155.8087,3600.0
2016-12-23 14:45:00,156.37,156.37,156.36,156.37,100.0,155.8586,155.8586,155.8486,155.8586,100.0
2016-12-23 14:50:00,156.32,156.32,156.15,156.15,700.0,155.8087,155.8087,155.6393,155.6393,700.0
2016-12-23 14:55:00,156.34,156.37,156.34,156.37,541.0,155.8287,155.8586,155.8287,155.8586,541.0
2016-12-23 15:00:00,156.27,156.28,156.11,156.21,1802.0,155.7589,155.7689,155.5994,155.6991,1802.0
2016-12-23 15:05:00,156.12,156.2,156.12,156.2,700.0,155.6094,155.6891,155.6094,155.6891,700.0
2016-12-23 15:10:00,156.23,156.36,156.23,156.36,1300.0,155.719,155.8486,155.719,155.8486,1300.0
2016-12-23 15:15:00,156.32,156.32,156.23,156.23,651.0,155.8087,155.8087,155.719,155.719,651.0
2016-12-23 15:20:00,156.31,156.43,156.31,156.43,1282.0,155.7988,155.9184,155.7988,155.9184,1282.0
2016-12-23 15:25:00,156.48,156.49,156.48,156.49,300.0,155.9682,155.9782,155.9682,155.9782,300.0
2016-12-23 15:30:00,156.44,156.65,156.44,156.65,1700.0,155.9283,156.1377,155.9283,156.1377,1700.0
2016-12-23 15:35:00,156.6,156.6,156.39,156.46,1648.0,156.0878,156.0878,155.8785,155.9483,1648.0
2016-12-23 15:40:00,156.45,156.53,156.41,156.44,1812.0,155.9383,156.0181,155.8984,155.9283,1812.0
2016-12-23 15:45:00,156.4,156.48,156.37,156.37,900.0,155.8885,155.9682,155.8586,155.8586,900.0
2016-12-23 15:50:00,156.46,156.57,156.46,156.56,3431.0,155.9483,156.0579,155.9483,156.048,3431.0
2016-12-23 15:55:00,156.58,156.69,156.46,156.66,6638.0,156.0679,156.1775,155.9483,156.1476,6638.0
2016-12-27 09:30:00,156.75,156.81,156.1,156.6,5201.0,156.2373,156.2971,155.5895,156.0878,5201.0
2016-12-27 09:35:00,156.99,157.42,156.84,157.42,4800.0,156.4765,156.9051,156.327,156.9051,4800.0
2016-12-27 09:40:00,157.42,158.0,157.26,158.0,4200.0,156.9051,157.4832,156.7457,157.4832,4200.0
2016-12-27 09:45:00,158.44,159.68,158.44,159.68,6384.0,157.9218,159.1577,157.9218,159.1577,6384.0
2016-12-27 09:50:00,159.92,160.34,159.76,159.76,4829.0,159.397,159.8156,159.2375,159.2375,4829.0
2016-12-27 09:55:00,159.88,160.03,159.6,159.81,2500.0,159.3571,159.5066,159.078,159.2873,2500.0
2016-12-27 10:00:00,159.91,160.1,159.63,159.95,2800.0,159.387,159.5764,159.1079,159.4269,2800.0
2016-12-27 10:05:00,159.83,160.71,159.75,160.53,7031.0,159.3073,160.1844,159.2275,160.005,7031.0
2016-12-27 10:10:00,160.53,160.69,160.0,160.69,11693.0,160.005,160.1644,159.4767,160.1644,11693.0
2016-12-27 10:15:00,160.32,160.64,160.31,160.41,4845.0,159.7957,160.1146,159.7857,159.8854,4845.0
2016-12-27 10:20:00,160.41,160.64,160.26,160.28,6918.0,159.8854,160.1146,159.7359,159.7558,6918.0
2016-12-27 10:25:00,160.45,160.47,159.68,160.06,3100.0,159.9252,159.9452,159.1577,159.5365,3100.0
2016-12-27 10:30:00,159.82,160.22,159.82,160.22,1925.0,159.2973,159.696,159.2973,159.696,1925.0
2016-12-27 10:35:00,160.09,160.36,159.93,160.09,7234.0,159.5664,159.8355,159.4069,159.5664,7234.0
2016-12-27 10:40:00,159.99,160.12,159.98,159.98,800.0,159.4667,159.5963,159.4568,159.4568,800.0
2016-12-27 10:45:00,159.88,159.88,159.57,159.57,300.0,159.3571,159.3571,159.0481,159.0481,300.0
2016-12-27 10:50:00,159.65,159.7,159.49,159.59,1800.0,159.1278,159.1777,158.9684,159.068,1800.0
2016-12-27 10:55:00,159.59,159.93,159.56,159.62,4230.0,159.068,159.4069,159.0381,159.0979,4230.0
2016-12-27 11:00:00,159.77,159.9,159.57,159.8,4300.0,159.2475,159.377,159.0481,159.2774,4300.0
2016-12-27 11:05:00,159.9,159.99,159.88,159.99,2400.0,159.377,159.4667,159.3571,159.4667,2400.0
2016-12-27 11:10:00,159.78,159.78,159.49,159.7,4900.0,159.2574,159.2574,158.9684,159.1777,4900.0
2016-12-27 11:15:00,159.68,159.68,159.5,159.5,200.0,159.1577,159.1577,158.9783,158.9783,200.0
2016-12-27 11:20:00,159.52,159.61,159.42,159.61,500.0,158.9983,159.088,158.8986,159.088,500.0
2016-12-27 11:25:00,159.55,159.63,159.43,159.56,1400.0,159.0282,159.1079,158.9086,159.0381,1400.0
2016-12-27 11:30:00,159.58,159.67,159.47,159.47,4700.0,159.0581,159.1478,158.9484,158.9484,4700.0
2016-12-27 11:35:00,159.46,159.46,159.32,159.4,1700.0,158.9385,158.9385,158.7989,158.8787,1700.0
2016-12-27 11:40:00,159.4,159.4,159.4,159.4,0.0,158.8787,158.8787,158.8787,158.8787,0.0
2016-12-27 11:45:00,159.27,159.27,158.98,159.08,1325.0,158.7491,158.7491,158.46,158.5597,1325.0
2016-12-27 11:50:00,158.89,158.98,158.83,158.83,300.0,158.3703,158.46,158.3105,158.3105,300.0
2016-12-27 11:55:00,158.93,158.93,158.77,158.84,1000.0,158.4102,158.4102,158.2507,158.3205,1000.0
2016-12-27 12:00:00,158.77,159.08,158.77,158.94,2700.0,158.2507,158.5597,158.2507,158.4202,2700.0
2016-12-27 12:05:00,158.86,158.86,158.85,158.85,400.0,158.3404,158.3404,158.3305,158.3305,400.0
2016-12-27 12:10:00,159.0,159.0,158.91,158.92,1000.0,158.48,158.48,158.3903,158.4002,1000.0
2016-12-27 12:15:00,158.97,158.97,158.96,158.97,100.0,158.4501,158.4501,158.4401,158.4501,100.0
2016-12-27 12:20:00,158.86,158.93,158.84,158.92,1200.0,158.3404,158.4102,158.3205,158.4002,1200.0
2016-12-27 12:25:00,158.76,158.95,158.76,158.87,1250.0,158.2408,158.4301,158.2408,158.3504,1250.0
2016-12-27 12:30:00,158.87,158.87,158.74,158.74,300.0,158.3504,158.3504,158.2208,158.2208,300.0
2016-12-27 12:35:00,158.73,158.73,158.68,158.68,700.0,158.2109,158.2109,158.161,158.161,700.0
2016-12-27 12:40:00,158.68,158.84,158.68,158.84,1000.0,158.161,158.3205,158.161,158.3205,1000.0
2016-12-27 12:45:00,158.79,158.79,158.71,158.76,900.0,158.2707,158.2707,158.1909,158.2408,900.0
2016-12-27 12:50:00,158.77,158.85,158.68,158.74,700.0,158.2507,158.3305,158.161,158.2208,700.0
2016-12-27 12:55:00,158.63,158.73,158.54,158.54,1100.0,158.1112,158.2109,158.0215,158.0215,1100.0
2016-12-27 13:00:00,158.69,158.9,158.67,158.87,2375.0,158.171,158.3803,158.1511,158.3504,2375.0
2016-12-27 13:05:00,158.76,158.84,158.55,158.84,3450.0,158.2408,158.3205,158.0314,158.3205,3450.0
2016-12-27 13:10:00,158.64,158.87,158.61,158.87,400.0,158.1212,158.3504,158.0912,158.3504,400.0
2016-12-27 13:15:00,158.75,158.89,158.67,158.74,7898.0,158.2308,158.3703,158.1511,158.2208,7898.0
2016-12-27 13:20:00,158.76,158.81,158.76,158.81,1337.0,158.2408,158.2906,158.2408,158.2906,1337.0
2016-12-27 13:25:00,158.83,158.86,158.72,158.72,1300.0,158.3105,158.3404,158.2009,158.2009,1300.0
2016-12-27 13:30:00,158.71,158.74,158.68,158.68,800.0,158.1909,158.2208,158.161,158.161,800.0
2016-12-27 13:35:00,158.67,158.67,158.65,158.65,400.0,158.1511,158.1511,158.1311,158.1311,400.0
2016-12-27 13:40:00,158.64,158.64,158.4,158.4,500.0,158.1212,158.1212,157.8819,157.8819,500.0
2016-12-27 13:45:00,158.34,158.57,158.29,158.44,4810.0,157.8221,158.0514,157.7723,157.9218,4810.0
2016-12-27 13:50:00,158.34,158.48,158.33,158.4,1700.0,157.8221,157.9617,157.8122,157.8819,1700.0
2016-12-27 13:55:00,158.34,158.45,158.25,158.34,4347.0,157.8221,157.9318,157.7324,157.8221,4347.0
2016-12-27 14:00:00,158.34,158.4,158.34,158.34,500.0,157.8221,157.8819,157.8221,157.8221,500.0
2016-12-27 14:05:00,158.29,158.39,158.17,158.24,6314.0,157.7723,157.872,157.6527,157.7225,6314.0
2016-12-27 14:10:00,158.26,158.34,158.23,158.23,1400.0,157.7424,157.8221,157.7125,157.7125,1400.0
2016-12-27 14:15:00,158.21,158.56,158.21,158.47,1000.0,157.6926,158.0414,157.6926,157.9517,1000.0
2016-12-27 14:20:00,158.45,158.54,158.33,158.39,4100.0,157.9318,158.0215,157.8122,157.872,4100.0
2016-12-27 14:25:00,158.55,158.76,158.45,158.64,4915.0,158.0314,158.2408,157.9318,158.1212,4915.0
2016-12-27 14:30:00,158.65,158.9,158.65,158.69,3596.0,158.1311,158.3803,158.1311,158.171,3596.0
2016-12-27 14:35:00,158.62,158.73,158.5,158.5,4100.0,158.1012,158.2109,157.9816,157.9816,4100.0
2016-12-27 14:40:00,158.5,158.56,158.41,158.49,8818.0,157.9816,158.0414,157.8919,157.9716,8818.0
2016-12-27 14:45:00,158.49,158.49,158.21,158.34,6480.0,157.9716,157.9716,157.6926,157.8221,6480.0
2016-12-27 14:50:00,158.39,158.49,158.33,158.4,4273.0,157.872,157.9716,157.8122,157.8819,4273.0
2016-12-27 14:55:00,158.4,158.54,158.4,158.43,3542.0,157.8819,158.0215,157.8819,157.9118,3542.0
2016-12-27 15:00:00,158.5,158.65,158.43,158.45,3350.0,157.9816,158.1311,157.9118,157.9318,3350.0
2016-12-27 15:05:00,158.44,158.49,158.28,158.33,1482.0,157.9218,157.9716,157.7623,157.8122,1482.0
2016-12-27 15:10:00,158.29,158.38,158.19,158.38,1750.0,157.7723,157.862,157.6726,157.862,1750.0
2016-12-27 15:15:00,158.32,158.35,158.14,158.34,1300.0,157.8022,157.8321,157.6228,157.8221,1300.0
2016-12-27 15:20:00,158.23,158.35,158.18,158.18,2837.0,157.7125,157.8321,157.6627,157.6627,2837.0
2016-12-27 15:25:00,158.18,158.2,158.07,158.07,700.0,157.6627,157.6826,157.553,157.553,700.0
2016-12-27 15:30:00,158.08,158.08,158.01,158.08,1200.0,157.563,157.563,157.4932,157.563,1200.0
2016-12-27 15:35:00,158.03,158.05,157.92,157.93,1300.0,157.5131,157.5331,157.4035,157.4135,1300.0
2016-12-27 15:40:00,158.03,158.08,157.89,157.92,4087.0,157.5131,157.563,157.3736,157.4035,4087.0
2016-12-27 15:45:00,157.93,158.06,157.93,157.97,2700.0,157.4135,157.543,157.4135,157.4533,2700.0
2016-12-27 15:50:00,157.95,158.08,157.93,158.03,5700.0,157.4334,157.563,157.4135,157.5131,5700.0
2016-12-27 15:55:00,158.06,158.54,157.94,158.5,44050.0,157.543,158.0215,157.4234,157.9816,44050.0
2016-12-28 09:30:00,158.18,158.18,156.73,156.73,3016.0,157.8146,157.8146,156.368,156.368,3016.0
2016-12-28 09:35:00,157.2,158.07,157.13,157.13,1520.0,156.8369,157.7049,156.767,156.767,1520.0
2016-12-28 09:40:00,157.0,157.0,156.5,156.79,1400.0,156.6373,156.6373,156.1385,156.4278,1400.0
2016-12-28 09:45:00,156.36,157.18,156.36,156.98,9800.0,155.9988,156.8169,155.9988,156.6174,9800.0
2016-12-28 09:50:00,157.05,157.64,156.82,156.85,6500.0,156.6872,157.2759,156.4578,156.4877,6500.0
2016-12-28 09:55:00,156.95,157.6,156.85,157.28,12050.0,156.5875,157.236,156.4877,156.9167,12050.0
2016-12-28 10:00:00,157.23,157.59,156.59,157.21,7250.0,156.8668,157.226,156.2283,156.8469,7250.0
2016-12-28 10:05:00,157.35,157.4,156.52,156.52,2100.0,156.9865,157.0364,156.1585,156.1585,2100.0
2016-12-28 10:10:00,156.81,156.96,155.98,156.4,6112.0,156.4478,156.5974,155.6197,156.0387,6112.0
2016-12-28 10:15:00,156.0,157.01,155.99,156.57,1400.0,155.6397,156.6473,155.6297,156.2083,1400.0
2016-12-28 10:20:00,156.51,156.52,155.99,155.99,1800.0,156.1485,156.1585,155.6297,155.6297,1800.0
2016-12-28 10:25:00,155.99,156.33,155.63,156.33,3400.0,155.6297,155.9689,155.2705,155.9689,3400.0
2016-12-28 10:30:00,156.49,156.86,156.09,156.7,2450.0,156.1285,156.4977,155.7295,156.338,2450.0
2016-12-28 10:35:00,156.83,157.68,156.83,157.68,3875.0,156.4677,157.3158,156.4677,157.3158,3875.0
2016-12-28 10:40:00,157.47,157.52,156.68,156.85,2500.0,157.1063,157.1561,156.3181,156.4877,2500.0
2016-12-28 10:45:00,156.59,156.74,156.59,156.74,300.0,156.2283,156.378,156.2283,156.378,300.0
2016-12-28 10:50:00,156.84,157.31,156.77,157.31,1900.0,156.4777,156.9466,156.4079,156.9466,1900.0
2016-12-28 10:55:00,157.16,157.18,157.15,157.15,400.0,156.797,156.8169,156.787,156.787,400.0
2016-12-28 11:00:00,157.02,157.15,156.98,157.1,400.0,156.6573,156.787,156.6174,156.7371,400.0
2016-12-28 11:05:00,157.01,157.12,156.9,156.9,1200.0,156.6473,156.7571,156.5376,156.5376,1200.0
2016-12-28 11:10:00,156.86,157.44,156.83,157.24,3000.0,156.4977,157.0763,156.4677,156.8768,3000.0
2016-12-28 11:15:00,157.14,157.42,157.06,157.42,3900.0,156.777,157.0564,156.6972,157.0564,3900.0
2016-12-28 11:20:00,157.44,157.82,157.33,157.82,1600.0,157.0763,157.4555,156.9666,157.4555,1600.0
2016-12-28 11:25:00,157.84,158.16,157.69,158.16,3600.0,157.4754,157.7947,157.3258,157.7947,3600.0
2016-12-28 11:30:00,158.16,158.16,157.76,157.99,2612.0,157.7947,157.7947,157.3956,157.6251,2612.0
2016-12-28 11:35:00,157.92,157.92,157.67,157.68,1300.0,157.5552,157.5552,157.3058,157.3158,1300.0
2016-12-28 11:40:00,157.56,157.76,157.52,157.59,1300.0,157.1961,157.3956,157.1561,157.226,1300.0
2016-12-28 11:45:00,157.51,157.6,157.02,157.02,1400.0,157.1462,157.236,156.6573,156.6573,1400.0
2016-12-28 11:50:00,157.15,157.26,157.0,157.26,3000.0,156.787,156.8967,156.6373,156.8967,3000.0
2016-12-28 11:55:00,157.19,157.38,157.02,157.38,4674.0,156.8269,157.0165,156.6573,157.0165,4674.0
2016-12-28 12:00:00,157.25,157.38,157.07,157.07,1700.0,156.8868,157.0165,156.7072,156.7072,1700.0
2016-12-28 12:05:00,157.16,157.31,157.12,157.31,1600.0,156.797,156.9466,156.7571,156.9466,1600.0
2016-12-28 12:10:00,157.27,157.31,157.1,157.1,2225.0,156.9067,156.9466,156.7371,156.7371,2225.0
2016-12-28 12:15:00,157.1,157.32,157.01,157.32,1400.0,156.7371,156.9566,156.6473,156.9566,1400.0
2016-12-28 12:20:00,157.32,157.49,157.23,157.4,5034.0,156.9566,157.1262,156.8668,157.0364,5034.0
2016-12-28 12:25:00,157.59,158.13,157.4,158.13,4400.0,157.226,157.7647,157.0364,157.7647,4400.0
2016-12-28 12:30:00,158.2,158.22,157.99,158.02,1444.0,157.8346,157.8545,157.6251,157.655,1444.0
2016-12-28 12:35:00,157.78,157.99,157.65,157.83,1100.0,157.4155,157.6251,157.2858,157.4654,1100.0
2016-12-28 12:40:00,157.63,157.63,157.32,157.58,4835.0,157.2659,157.2659,156.9566,157.216,4835.0
2016-12-28 12:45:00,157.45,157.56,157.25,157.31,2456.0,157.0863,157.1961,156.8868,156.9466,2456.0
2016-12-28 12:50:00,157.27,157.27,157.2,157.26,791.0,156.9067,156.9067,156.8369,156.8967,791.0
2016-12-28 12:55:00,157.15,157.29,156.99,157.25,500.0,156.787,156.9267,156.6274,156.8868,500.0
2016-12-28 13:00:00,157.01,157.08,156.79,157.08,1900.0,156.6473,156.7172,156.4278,156.7172,1900.0
2016-12-28 13:05:00,157.01,157.04,156.65,156.72,5100.0,156.6473,156.6773,156.2882,156.358,5100.0
2016-12-28 13:10:00,156.92,156.92,156.67,156.86,1200.0,156.5575,156.5575,156.3081,156.4977,1200.0
2016-12-28 13:15:00,156.9,156.9,156.73,156.73,500.0,156.5376,156.5376,156.368,156.368,500.0
2016-12-28 13:20:00,156.86,157.09,156.66,157.09,3100.0,156.4977,156.7271,156.2981,156.7271,3100.0
2016-12-28 13:25:00,157.17,157.17,156.8,156.9,1900.0,156.807,156.807,156.4378,156.5376,1900.0
2016-12-28 13:30:00,156.92,157.13,156.81,156.87,900.0,156.5575,156.767,156.4478,156.5076,900.0
2016-12-28 13:35:00,156.9,156.99,156.74,156.97,600.0,156.5376,156.6274,156.378,156.6074,600.0
2016-12-28 13:40:00,156.82,156.83,156.58,156.66,1000.0,156.4578,156.4677,156.2183,156.2981,1000.0
2016-12-28 13:45:00,156.75,156.77,156.36,156.36,1300.0,156.3879,156.4079,155.9988,155.9988,1300.0
2016-12-28 13:50:00,156.46,156.66,156.38,156.48,3400.0,156.0986,156.2981,156.0188,156.1186,3400.0
2016-12-28 13:55:00,156.52,156.58,156.39,156.58,4200.0,156.1585,156.2183,156.0288,156.2183,4200.0
2016-12-28 14:00:00,156.4,156.68,156.4,156.53,2200.0,156.0387,156.3181,156.0387,156.1684,2200.0
2016-12-28 14:05:00,156.54,156.79,156.54,156.78,1100.0,156.1784,156.4278,156.1784,156.4179,1100.0
2016-12-28 14:10:00,156.7,156.96,156.67,156.89,920.0,156.338,156.5974,156.3081,156.5276,920.0
2016-12-28 14:15:00,156.81,156.88,156.63,156.63,1700.0,156.4478,156.5176,156.2682,156.2682,1700.0
2016-12-28 14:20:00,156.64,156.71,156.45,156.71,2984.0,156.2782,156.348,156.0886,156.348,2984.0
2016-12-28 14:25:00,156.67,156.71,156.63,156.69,2655.0,156.3081,156.348,156.2682,156.3281,2655.0
2016-12-28 14:30:00,156.75,156.92,156.75,156.83,1600.0,156.3879,156.5575,156.3879,156.4677,1600.0
2016-12-28 14:35:00,156.74,156.74,156.66,156.71,1402.0,156.378,156.378,156.2981,156.348,1402.0
2016-12-28 14:40:00,156.62,156.65,156.49,156.64,2800.0,156.2582,156.2882,156.1285,156.2782,2800.0
2016-12-28 14:45:00,156.63,156.63,156.31,156.47,9492.0,156.2682,156.2682,155.9489,156.1086,9492.0
2016-12-28 14:50:00,156.27,156.4,156.18,156.18,700.0,155.909,156.0387,155.8192,155.8192,700.0
2016-12-28 14:55:00,156.18,156.36,156.17,156.28,6451.0,155.8192,155.9988,155.8093,155.919,6451.0
2016-12-28 15:00:00,156.25,156.41,156.17,156.35,2900.0,155.8891,156.0487,155.8093,155.9889,2900.0
2016-12-28 15:05:00,156.26,156.37,156.08,156.08,10100.0,155.8991,156.0088,155.7195,155.7195,10100.0
2016-12-28 15:10:00,156.15,156.15,156.05,156.07,500.0,155.7893,155.7893,155.6895,155.7095,500.0
2016-12-28 15:15:00,156.07,156.15,155.9,155.9,746.0,155.7095,155.7893,155.5399,155.5399,746.0
2016-12-28 15:20:00,156.02,156.06,155.86,155.95,3911.0,155.6596,155.6995,155.5,155.5898,3911.0
2016-12-28 15:25:00,156.02,156.02,155.86,155.91,6505.0,155.6596,155.6596,155.5,155.5499,6505.0
2016-12-28 15:30:00,155.87,155.88,155.74,155.88,2500.0,155.51,155.5199,155.3803,155.5199,2500.0
2016-12-28 15:35:00,155.81,155.85,155.7,155.71,3462.0,155.4501,155.49,155.3404,155.3503,3462.0
2016-12-28 15:40:00,155.72,155.73,155.49,155.49,2000.0,155.3603,155.3703,155.1308,155.1308,2000.0
2016-12-28 15:45:00,155.55,155.55,155.42,155.51,2250.0,155.1907,155.1907,155.061,155.1508,2250.0
2016-12-28 15:50:00,155.46,155.8,155.46,155.8,7856.0,155.1009,155.4401,155.1009,155.4401,7856.0
2016-12-28 15:55:00,155.81,155.89,155.53,155.62,6925.0,155.4501,155.5299,155.1707,155.2605,6925.0
2016-12-29 09:30:00,155.37,155.54,154.92,155.54,1182.0,155.0111,155.1807,154.5622,155.1807,1182.0
2016-12-29 09:35:00,156.07,156.66,155.61,156.04,1400.0,155.7095,156.2981,155.2506,155.6796,1400.0
2016-12-29 09:40:00,156.15,157.05,156.14,156.98,4087.0,155.7893,156.6872,155.7793,156.6174,4087.0
2016-12-29 09:45:00,156.75,156.99,156.62,156.62,7400.0,156.3879,156.6274,156.2582,156.2582,7400.0
2016-12-29 09:50:00,156.75,156.96,156.5,156.79,3150.0,156.3879,156.5974,156.1385,156.4278,3150.0
2016-12-29 09:55:00,156.2,156.22,155.36,155.4,1200.0,155.8392,155.8592,155.0011,155.041,1200.0
2016-12-29 10:00:00,155.4,156.26,155.39,155.96,1600.0,155.041,155.8991,155.0311,155.5998,1600.0
2016-12-29 10:05:00,155.71,156.02,155.69,156.02,1382.0,155.3503,155.6596,155.3304,155.6596,1382.0
2016-12-29 10:10:00,155.8,155.95,155.8,155.8,700.0,155.4401,155.5898,155.4401,155.4401,700.0
2016-12-29 10:15:00,155.81,156.73,155.81,156.72,3807.0,155.4501,156.368,155.4501,156.358,3807.0
2016-12-29 10:20:00,156.54,156.76,156.37,156.43,1400.0,156.1784,156.3979,156.0088,156.0687,1400.0
2016-12-29 10:25:00,156.44,156.72,156.43,156.64,500.0,156.0786,156.358,156.0687,156.2782,500.0
2016-12-29 10:30:00,156.61,157.0,156.61,157.0,2246.0,156.2483,156.6373,156.2483,156.6373,2246.0
2016-12-29 10:35:00,156.81,156.86,156.6,156.8,3698.0,156.4478,156.4977,156.2383,156.4378,3698.0
2016-12-29 10:40:00,156.79,156.79,156.76,156.76,200.0,156.4278,156.4278,156.3979,156.3979,200.0
2016-12-29 10:45:00,156.81,156.81,156.8,156.8,200.0,156.4478,156.4478,156.4378,156.4378,200.0
2016-12-29 10:50:00,156.8,156.9,156.64,156.75,2600.0,156.4378,156.5376,156.2782,156.3879,2600.0
2016-12-29 10:55:00,156.79,157.06,156.79,156.87,1859.0,156.4278,156.6972,156.4278,156.5076,1859.0
2016-12-29 11:00:00,157.03,157.04,156.86,156.87,900.0,156.6673,156.6773,156.4977,156.5076,900.0
2016-12-29 11:05:00,156.84,156.87,156.76,156.77,2300.0,156.4777,156.5076,156.3979,156.4079,2300.0
2016-12-29 11:10:00,156.76,156.97,156.67,156.79,4042.0,156.3979,156.6074,156.3081,156.4278,4042.0
2016-12-29 11:15:00,156.87,156.87,156.69,156.82,2300.0,156.5076,156.5076,156.3281,156.4578,2300.0
2016-12-29 11:20:00,156.81,156.81,156.57,156.76,1370.0,156.4478,156.4478,156.2083,156.3979,1370.0
2016-12-29 11:25:00,156.9,156.9,156.55,156.66,1300.0,156.5376,156.5376,156.1884,156.2981,1300.0
2016-12-29 11:30:00,156.61,156.7,156.6,156.66,600.0,156.2483,156.338,156.2383,156.2981,600.0
2016-12-29 11:35:00,156.67,156.95,156.63,156.63,2900.0,156.3081,156.5875,156.2682,156.2682,2900.0
2016-12-29 11:40:00,156.74,156.74,156.63,156.63,600.0,156.378,156.378,156.2682,156.2682,600.0
2016-12-29 11:45:00,156.7,156.84,156.7,156.74,2500.0,156.338,156.4777,156.338,156.378,2500.0
2016-12-29 11:50:00,156.72,156.73,156.61,156.7,2300.0,156.358,156.368,156.2483,156.338,2300.0
2016-12-29 11:55:00,156.78,156.78,156.78,156.78,400.0,156.4179,156.4179,156.4179,156.4179,400.0
2016-12-29 12:00:00,156.92,156.92,156.64,156.73,2200.0,156.5575,156.5575,156.2782,156.368,2200.0
2016-12-29 12:05:00,156.65,156.89,156.63,156.79,12376.0,156.2882,156.5276,156.2682,156.4278,12376.0
2016-12-29 12:10:00,156.74,156.78,156.61,156.7,2900.0,156.378,156.4179,156.2483,156.338,2900.0
2016-12-29 12:15:00,156.85,157.01,156.85,157.01,1186.0,156.4877,156.6473,156.4877,156.6473,1186.0
2016-12-29 12:20:00,157.03,157.13,156.98,157.13,3255.0,156.6673,156.767,156.6174,156.767,3255.0
2016-12-29 12:25:00,157.05,157.34,157.01,157.34,2900.0,156.6872,156.9766,156.6473,156.9766,2900.0
2016-12-29 12:30:00,157.19,157.19,157.19,157.19,100.0,156.8269,156.8269,156.8269,156.8269,100.0
2016-12-29 12:35:00,157.24,157.32,157.14,157.32,400.0,156.8768,156.9566,156.777,156.9566,400.0
2016-12-29 12:40:00,157.38,157.43,157.28,157.43,1600.0,157.0165,157.0664,156.9167,157.0664,1600.0
2016-12-29 12:45:00,157.33,157.49,157.32,157.49,1500.0,156.9666,157.1262,156.9566,157.1262,1500.0
2016-12-29 12:50:00,157.38,157.77,157.38,157.74,2800.0,157.0165,157.4056,157.0165,157.3756,2800.0
2016-12-29 12:55:00,157.75,157.76,157.54,157.54,3500.0,157.3856,157.3956,157.1761,157.1761,3500.0
2016-12-29 13:00:00,157.61,157.79,157.61,157.78,3077.0,157.2459,157.4255,157.2459,157.4155,3077.0
2016-12-29 13:05:00,157.84,157.87,157.72,157.86,2300.0,157.4754,157.5053,157.3557,157.4954,2300.0
2016-12-29 13:10:00,157.84,157.92,157.78,157.88,2038.0,157.4754,157.5552,157.4155,157.5153,2038.0
2016-12-29 13:15:00,157.78,157.9,157.78,157.9,400.0,157.4155,157.5353,157.4155,157.5353,400.0
2016-12-29 13:20:00,157.87,157.92,157.7,157.84,3100.0,157.5053,157.5552,157.3357,157.4754,3100.0
2016-12-29 13:25:00,157.74,157.82,157.73,157.76,621.0,157.3756,157.4555,157.3657,157.3956,621.0
2016-12-29 13:30:00,157.76,157.8,157.52,157.59,3200.0,157.3956,157.4355,157.1561,157.226,3200.0
2016-12-29 13:35:00,157.54,157.63,157.4,157.47,2500.0,157.1761,157.2659,157.0364,157.1063,2500.0
2016-12-29 13:40:00,157.48,157.6,157.44,157.6,2111.0,157.1162,157.236,157.0763,157.236,2111.0
2016-12-29 13:45:00,157.61,157.9,157.61,157.88,1596.0,157.2459,157.5353,157.2459,157.5153,1596.0
2016-12-29 13:50:00,157.81,157.81,157.81,157.81,100.0,157.4455,157.4455,157.4455,157.4455,100.0
2016-12-29 13:55:00,157.89,157.89,157.78,157.78,1178.0,157.5253,157.5253,157.4155,157.4155,1178.0
2016-12-29 14:00:00,157.91,158.08,157.88,158.06,3703.0,157.5452,157.7149,157.5153,157.6949,3703.0
2016-12-29 14:05:00,158.07,158.4,157.98,158.27,5000.0,157.7049,158.0341,157.6151,157.9044,5000.0
2016-12-29 14:10:00,158.21,158.59,158.17,158.38,9167.0,157.8446,158.2237,157.8046,158.0142,9167.0
2016-12-29 14:15:00,158.41,158.64,158.41,158.6,1511.0,158.0441,158.2736,158.0441,158.2337,1511.0
2016-12-29 14:20:00,158.56,158.57,158.37,158.37,3000.0,158.1937,158.2037,158.0042,158.0042,3000.0
2016-12-29 14:25:00,158.36,158.36,158.07,158.07,2100.0,157.9942,157.9942,157.7049,157.7049,2100.0
2016-12-29 14:30:00,158.06,158.07,157.79,157.96,4089.0,157.6949,157.7049,157.4255,157.5951,4089.0
2016-12-29 14:35:00,157.96,158.31,157.91,158.22,6753.0,157.5951,157.9443,157.5452,157.8545,6753.0
2016-12-29 14:40:00,158.38,158.65,158.37,158.65,2320.0,158.0142,158.2835,158.0042,158.2835,2320.0
2016-12-29 14:45:00,158.58,158.77,158.44,158.44,4551.0,158.2137,158.4033,158.074,158.074,4551.0
2016-12-29 14:50:00,158.52,158.7,158.42,158.49,9400.0,158.1538,158.3334,158.0541,158.1239,9400.0
2016-12-29 14:55:00,158.5,158.55,158.41,158.54,1500.0,158.1339,158.1838,158.0441,158.1738,1500.0
2016-12-29 15:00:00,158.48,158.49,158.42,158.42,2300.0,158.1139,158.1239,158.0541,158.0541,2300.0
2016-12-29 15:05:00,158.41,158.45,158.2,158.2,1875.0,158.0441,158.084,157.8346,157.8346,1875.0
2016-12-29 15:10:00,158.2,158.21,158.11,158.11,2250.0,157.8346,157.8446,157.7448,157.7448,2250.0
2016-12-29 15:15:00,158.15,158.33,158.12,158.33,1507.0,157.7847,157.9643,157.7548,157.9643,1507.0
2016-12-29 15:20:00,158.33,158.36,158.23,158.36,4400.0,157.9643,157.9942,157.8645,157.9942,4400.0
2016-12-29 15:25:00,158.35,158.71,158.35,158.71,2803.0,157.9842,158.3434,157.9842,158.3434,2803.0
2016-12-29 15:30:00,158.73,158.94,158.64,158.77,5095.0,158.3634,158.5729,158.2736,158.4033,5095.0
2016-12-29 15:35:00,158.76,158.89,158.7,158.84,2870.0,158.3933,158.523,158.3334,158.4731,2870.0
2016-12-29 15:40:00,158.84,158.84,158.75,158.84,2000.0,158.4731,158.4731,158.3833,158.4731,2000.0
2016-12-29 15:45:00,158.8,158.84,158.58,158.68,10311.0,158.4332,158.4731,158.2137,158.3135,10311.0
2016-12-29 15:50:00,158.6,158.7,158.59,158.66,8950.0,158.2337,158.3334,158.2237,158.2935,8950.0
2016-12-29 15:55:00,158.66,158.73,158.5,158.52,12518.0,158.2935,158.3634,158.1339,158.1538,12518.0
2016-12-30 09:30:00,158.88,158.88,158.48,158.48,1358.0,158.513,158.513,158.1139,158.1139,1358.0
2016-12-30 09:35:00,158.0,158.0,158.0,158.0,100.0,157.635,157.635,157.635,157.635,100.0
2016-12-30 09:40:00,158.05,158.64,158.05,158.39,1688.0,157.6849,158.2736,157.6849,158.0241,1688.0
2016-12-30 09:45:00,158.6,158.6,157.82,158.12,4400.0,158.2337,158.2337,157.4555,157.7548,4400.0
2016-12-30 09:50:00,157.68,158.25,157.61,158.08,8268.0,157.3158,157.8845,157.2459,157.7149,8268.0
2016-12-30 09:55:00,158.15,158.2,157.31,157.33,6200.0,157.7847,157.8346,156.9466,156.9666,6200.0
2016-12-30 10:00:00,157.08,157.8,157.08,157.5,4800.0,156.7172,157.4355,156.7172,157.1362,4800.0
2016-12-30 10:05:00,157.31,157.42,157.04,157.05,500.0,156.9466,157.0564,156.6773,156.6872,500.0
2016-12-30 10:10:00,157.02,157.45,157.02,157.07,2800.0,156.6573,157.0863,156.6573,156.7072,2800.0
2016-12-30 10:15:00,157.07,157.17,156.98,157.17,671.0,156.7072,156.807,156.6174,156.807,671.0
2016-12-30 10:20:00,157.0,157.01,156.84,156.84,700.0,156.6373,156.6473,156.4777,156.4777,700.0
2016-12-30 10:25:00,156.65,156.79,156.65,156.79,400.0,156.2882,156.4278,156.2882,156.4278,400.0
2016-12-30 10:30:00,156.65,156.7,156.64,156.7,500.0,156.2882,156.338,156.2782,156.338,500.0
2016-12-30 10:35:00,156.85,157.13,156.61,157.13,6100.0,156.4877,156.767,156.2483,156.767,6100.0
2016-12-30 10:40:00,156.97,157.35,156.8,157.2,5100.0,156.6074,156.9865,156.4378,156.8369,5100.0
2016-12-30 10:45:00,157.17,157.3,157.05,157.23,3200.0,156.807,156.9367,156.6872,156.8668,3200.0
2016-12-30 10:50:00,157.06,157.21,157.05,157.17,800.0,156.6972,156.8469,156.6872,156.807,800.0
2016-12-30 10:55:00,157.48,157.8,157.27,157.78,1900.0,157.1162,157.4355,156.9067,157.4155,1900.0
2016-12-30 11:00:00,157.55,158.15,157.55,157.66,1200.0,157.1861,157.7847,157.1861,157.2958,1200.0
2016-12-30 11:05:00,157.71,158.01,157.69,158.01,300.0,157.3457,157.645,157.3258,157.645,300.0
2016-12-30 11:10:00,157.8,157.8,157.23,157.31,5879.0,157.4355,157.4355,156.8668,156.9466,5879.0
2016-12-30 11:15:00,157.42,157.89,157.42,157.67,4400.0,157.0564,157.5253,157.0564,157.3058,4400.0
2016-12-30 11:20:00,157.55,157.99,157.54,157.81,3700.0,157.1861,157.6251,157.1761,157.4455,3700.0
2016-12-30 11:25:00,158.02,158.02,158.0,158.0,200.0,157.655,157.655,157.635,157.635,200.0
2016-12-30 11:30:00,157.86,157.93,157.82,157.82,1800.0,157.4954,157.5652,157.4555,157.4555,1800.0
2016-12-30 11:35:00,157.82,157.82,157.75,157.75,800.0,157.4555,157.4555,157.3856,157.3856,800.0
2016-12-30 11:40:00,157.7,157.7,157.35,157.48,3100.0,157.3357,157.3357,156.9865,157.1162,3100.0
2016-12-30 11:45:00,157.48,157.57,157.34,157.42,1000.0,157.1162,157.206,156.9766,157.0564,1000.0
2016-12-30 11:50:00,157.48,157.48,157.35,157.35,1100.0,157.1162,157.1162,156.9865,156.9865,1100.0
2016-12-30 11:55:00,157.43,157.65,157.35,157.65,4350.0,157.0664,157.2858,156.9865,157.2858,4350.0
2016-12-30 12:00:00,157.63,157.63,157.44,157.44,1019.0,157.2659,157.2659,157.0763,157.0763,1019.0
2016-12-30 12:05:00,157.37,157.7,157.37,157.7,1600.0,157.0065,157.3357,157.0065,157.3357,1600.0
2016-12-30 12:10:00,157.77,157.98,157.77,157.83,1300.0,157.4056,157.6151,157.4056,157.4654,1300.0
2016-12-30 12:15:00,158.0,158.0,157.92,157.92,720.0,157.635,157.635,157.5552,157.5552,720.0
2016-12-30 12:20:00,158.12,158.23,158.06,158.23,800.0,157.7548,157.8645,157.6949,157.8645,800.0
2016-12-30 12:25:00,157.98,158.48,157.98,158.15,1816.0,157.6151,158.1139,157.6151,157.7847,1816.0
2016-12-30 12:30:00,158.09,158.15,158.09,158.15,200.0,157.7248,157.7847,157.7248,157.7847,200.0
2016-12-30 12:35:00,157.98,158.09,157.56,157.56,1800.0,157.6151,157.7248,157.1961,157.1961,1800.0
2016-12-30 12:40:00,157.7,157.7,157.43,157.43,420.0,157.3357,157.3357,157.0664,157.0664,420.0
2016-12-30 12:45:00,157.5,157.5,157.25,157.25,1100.0,157.1362,157.1362,156.8868,156.8868,1100.0
2016-12-30 12:50:00,157.37,157.37,157.06,157.06,1400.0,157.0065,157.0065,156.6972,156.6972,1400.0
2016-12-30 12:55:00,157.12,157.49,157.12,157.49,1800.0,156.7571,157.1262,156.7571,157.1262,1800.0
2016-12-30 13:00:00,157.36,157.36,157.2,157.2,800.0,156.9965,156.9965,156.8369,156.8369,800.0
2016-12-30 13:05:00,157.37,157.37,157.36,157.37,100.0,157.0065,157.0065,156.9965,157.0065,100.0
2016-12-30 13:10:00,157.2,157.2,156.79,156.79,1600.0,156.8369,156.8369,156.4278,156.4278,1600.0
2016-12-30 13:15:00,156.79,156.92,156.71,156.89,3939.0,156.4278,156.5575,156.348,156.5276,3939.0
2016-12-30 13:20:00,157.01,157.01,156.87,156.9,2000.0,156.6473,156.6473,156.5076,156.5376,2000.0
2016-12-30 13:25:00,156.9,156.93,156.9,156.9,900.0,156.5376,156.5675,156.5376,156.5376,900.0
2016-12-30 13:30:00,156.73,156.73,156.52,156.66,2400.0,156.368,156.368,156.1585,156.2981,2400.0
2016-12-30 13:35:00,156.64,156.99,156.63,156.79,2440.0,156.2782,156.6274,156.2682,156.4278,2440.0
2016-12-30 13:40:00,157.1,157.1,156.94,156.94,700.0,156.7371,156.7371,156.5775,156.5775,700.0
2016-12-30 13:45:00,156.82,156.83,156.82,156.82,100.0,156.4578,156.4677,156.4578,156.4578,100.0
2016-12-30 13:50:00,156.76,156.92,156.76,156.89,1000.0,156.3979,156.5575,156.3979,156.5276,1000.0
2016-12-30 13:55:00,156.9,156.9,156.75,156.9,1300.0,156.5376,156.5376,156.3879,156.5376,1300.0
2016-12-30 14:00:00,156.92,156.92,156.66,156.77,1600.0,156.5575,156.5575,156.2981,156.4079,1600.0
2016-12-30 14:05:00,156.82,156.82,156.81,156.82,100.0,156.4578,156.4578,156.4478,156.4578,100.0
2016-12-30 14:10:00,156.71,156.79,156.34,156.49,3925.0,156.348,156.4278,155.9789,156.1285,3925.0
2016-12-30 14:15:00,156.57,156.9,156.57,156.81,4268.0,156.2083,156.5376,156.2083,156.4478,4268.0
2016-12-30 14:20:00,156.81,156.81,156.61,156.81,1800.0,156.4478,156.4478,156.2483,156.4478,1800.0
2016-12-30 14:25:00,156.62,156.63,156.48,156.63,1600.0,156.2582,156.2682,156.1186,156.2682,1600.0
2016-12-30 14:30:00,156.48,156.48,156.36,156.36,500.0,156.1186,156.1186,155.9988,155.9988,500.0
2016-12-30 14:35:00,156.64,156.8,156.55,156.8,800.0,156.2782,156.4378,156.1884,156.4378,800.0
2016-12-30 14:40:00,156.8,156.8,156.8,156.8,0.0,156.4378,156.4378,156.4378,156.4378,0.0
2016-12-30 14:45:00,156.8,156.8,156.6,156.6,1200.0,156.4378,156.4378,156.2383,156.2383,1200.0
2016-12-30 14:50:00,156.55,156.55,156.29,156.33,3800.0,156.1884,156.1884,155.929,155.9689,3800.0
2016-12-30 14:55:00,156.2,156.33,156.15,156.32,2300.0,155.8392,155.9689,155.7893,155.9589,2300.0
2016-12-30 15:00:00,156.45,156.75,156.45,156.75,1000.0,156.0886,156.3879,156.0886,156.3879,1000.0
2016-12-30 15:05:00,156.85,156.86,156.85,156.86,900.0,156.4877,156.4977,156.4877,156.4977,900.0
2016-12-30 15:10:00,156.81,156.93,156.81,156.84,1668.0,156.4478,156.5675,156.4478,156.4777,1668.0
2016-12-30 15:15:00,156.92,156.92,156.92,156.92,200.0,156.5575,156.5575,156.5575,156.5575,200.0
2016-12-30 15:20:00,156.95,156.96,156.91,156.96,1497.0,156.5875,156.5974,156.5476,156.5974,1497.0
2016-12-30 15:25:00,156.91,156.96,156.81,156.96,1100.0,156.5476,156.5974,156.4478,156.5974,1100.0
2016-12-30 15:30:00,156.96,156.96,156.49,156.8,3800.0,156.5974,156.5974,156.1285,156.4378,3800.0
2016-12-30 15:35:00,156.65,156.66,156.53,156.56,1623.0,156.2882,156.2981,156.1684,156.1984,1623.0
2016-12-30 15:40:00,156.6,156.6,156.34,156.34,1300.0,156.2383,156.2383,155.9789,155.9789,1300.0
2016-12-30 15:45:00,156.37,156.42,156.14,156.14,4000.0,156.0088,156.0587,155.7793,155.7793,4000.0
2016-12-30 15:50:00,156.09,156.14,155.82,155.88,4700.0,155.7295,155.7793,155.4601,155.5199,4700.0
2016-12-30 15:55:00,155.94,156.34,155.93,156.14,15988.0,155.5798,155.9789,155.5698,155.7793,15988.0
2017-01-03 09:30:00,158.91,158.91,157.95,158.0,8035.0,158.5429,158.5429,157.5852,157.635,8035.0
2017-01-03 09:35:00,158.32,159.5,158.17,158.6,2380.0,157.9543,159.1316,157.8046,158.2337,2380.0
2017-01-03 09:40:00,158.9,159.68,158.7,159.36,3728.0,158.533,159.3112,158.3334,158.9919,3728.0
2017-01-03 09:45:00,159.26,159.84,159.02,159.33,3900.0,158.8921,159.4708,158.6527,158.962,3900.0
2017-01-03 09:50:00,159.18,159.99,159.03,159.94,5603.0,158.8123,159.6204,158.6627,159.5706,5603.0
2017-01-03 09:55:00,159.84,160.48,159.8,160.14,3469.0,159.4708,160.1093,159.4309,159.7701,3469.0
2017-01-03 10:00:00,160.1,161.14,160.09,161.14,3557.0,159.7302,160.7678,159.7202,160.7678,3557.0
2017-01-03 10:05:00,161.01,162.77,161.01,162.72,10896.0,160.6381,162.394,160.6381,162.3441,10896.0
2017-01-03 10:10:00,162.33,162.49,161.33,161.88,5510.0,161.955,162.1147,160.9573,161.5061,5510.0
2017-01-03 10:15:00,161.87,162.0,161.52,161.94,5981.0,161.4961,161.6258,161.1469,161.5659,5981.0
2017-01-03 10:20:00,161.86,162.28,161.58,162.28,3700.0,161.4861,161.9052,161.2068,161.9052,3700.0
2017-01-03 10:25:00,162.28,162.74,161.98,161.98,6836.0,161.9052,162.3641,161.6058,161.6058,6836.0
2017-01-03 10:30:00,162.23,162.28,161.82,161.82,2400.0,161.8553,161.9052,161.4462,161.4462,2400.0
2017-01-03 10:35:00,161.66,161.98,161.55,161.81,9967.0,161.2866,161.6058,161.1768,161.4362,9967.0
2017-01-03 10:40:00,161.76,162.37,161.7,161.7,24951.0,161.3864,161.9949,161.3265,161.3265,24951.0
2017-01-03 10:45:00,161.61,161.98,161.22,161.65,12700.0,161.2367,161.6058,160.8476,161.2766,12700.0
2017-01-03 10:50:00,161.58,162.15,161.57,162.02,9866.0,161.2068,161.7755,161.1968,161.6458,9866.0
2017-01-03 10:55:00,161.74,161.96,161.31,161.46,20300.0,161.3664,161.5859,160.9374,161.087,20300.0
2017-01-03 11:00:00,161.42,161.5,160.97,161.21,8994.0,161.0471,161.127,160.5982,160.8376,8994.0
2017-01-03 11:05:00,161.11,161.46,161.11,161.38,1210.0,160.7379,161.087,160.7379,161.0072,1210.0
2017-01-03 11:10:00,161.41,161.51,161.07,161.36,4000.0,161.0372,161.1369,160.6979,160.9873,4000.0
2017-01-03 11:15:00,161.17,161.31,161.13,161.28,3196.0,160.7977,160.9374,160.7578,160.9075,3196.0
2017-01-03 11:20:00,161.29,161.4,161.11,161.2,5477.0,160.9174,161.0272,160.7379,160.8276,5477.0
2017-01-03 11:25:00,161.18,161.18,160.7,160.85,3482.0,160.8077,160.8077,160.3288,160.4785,3482.0
2017-01-03 11:30:00,160.86,161.33,160.86,161.32,4507.0,160.4884,160.9573,160.4884,160.9474,4507.0
2017-01-03 11:35:00,161.12,161.63,161.1,161.19,7400.0,160.7478,161.2567,160.7279,160.8177,7400.0
2017-01-03 11:40:00,161.1,161.25,160.77,160.91,8801.0,160.7279,160.8775,160.3986,160.5383,8801.0
2017-01-03 11:45:00,160.93,161.04,160.86,160.98,2633.0,160.5583,160.668,160.4884,160.6082,2633.0
2017-01-03 11:50:00,160.77,161.38,160.76,161.38,4488.0,160.3986,161.0072,160.3887,161.0072,4488.0
2017-01-03 11:55:00,161.38,161.81,161.38,161.7,5300.0,161.0072,161.4362,161.0072,161.3265,5300.0
2017-01-03 12:00:00,161.73,161.76,161.09,161.25,9000.0,161.3564,161.3864,160.7179,160.8775,9000.0
2017-01-03 12:05:00,161.22,161.25,161.01,161.15,4102.0,160.8476,160.8775,160.6381,160.7778,4102.0
2017-01-03 12:10:00,161.16,161.33,160.99,161.33,3216.0,160.7877,160.9573,160.6181,160.9573,3216.0
2017-01-03 12:15:00,161.35,161.78,161.17,161.72,11000.0,160.9773,161.4063,160.7977,161.3464,11000.0
2017-01-03 12:20:00,161.38,161.45,161.15,161.15,1100.0,161.0072,161.0771,160.7778,160.7778,1100.0
2017-01-03 12:25:00,161.23,161.44,161.18,161.18,1800.0,160.8576,161.0671,160.8077,160.8077,1800.0
2017-01-03 12:30:00,161.05,161.17,161.02,161.17,1900.0,160.678,160.7977,160.6481,160.7977,1900.0
2017-01-03 12:35:00,161.13,161.14,160.86,161.08,4450.0,160.7578,160.7678,160.4884,160.7079,4450.0
2017-01-03 12:40:00,160.94,161.33,160.94,161.21,8187.0,160.5682,160.9573,160.5682,160.8376,8187.0
2017-01-03 12:45:00,161.18,161.47,160.96,161.47,1198.0,160.8077,161.097,160.5882,161.097,1198.0
2017-01-03 12:50:00,161.39,161.46,161.17,161.37,5600.0,161.0172,161.087,160.7977,160.9973,5600.0
2017-01-03 12:55:00,161.47,161.78,161.34,161.78,6931.0,161.097,161.4063,160.9673,161.4063,6931.0
2017-01-03 13:00:00,161.63,161.71,161.51,161.56,3600.0,161.2567,161.3365,161.1369,161.1868,3600.0
2017-01-03 13:05:00,161.61,161.86,161.58,161.58,6700.0,161.2367,161.4861,161.2068,161.2068,6700.0
2017-01-03 13:10:00,161.39,161.51,161.1,161.14,7000.0,161.0172,161.1369,160.7279,160.7678,7000.0
2017-01-03 13:15:00,161.14,161.31,161.14,161.31,600.0,160.7678,160.9374,160.7678,160.9374,600.0
2017-01-03 13:20:00,161.32,161.85,161.16,161.81,12454.0,160.9474,161.4761,160.7877,161.4362,12454.0
2017-01-03 13:25:00,161.78,161.89,161.65,161.66,4407.0,161.4063,161.5161,161.2766,161.2866,4407.0
2017-01-03 13:30:00,161.58,161.73,161.53,161.54,1245.0,161.2068,161.3564,161.1569,161.1669,1245.0
2017-01-03 13:35:00,161.4,161.42,161.27,161.31,1500.0,161.0272,161.0471,160.8975,160.9374,1500.0
2017-01-03 13:40:00,161.24,161.24,160.83,160.83,1970.0,160.8676,160.8676,160.4585,160.4585,1970.0
2017-01-03 13:45:00,160.81,160.81,160.64,160.64,300.0,160.4385,160.4385,160.2689,160.2689,300.0
2017-01-03 13:50:00,160.78,160.92,160.51,160.51,2101.0,160.4086,160.5483,160.1392,160.1392,2101.0
2017-01-03 13:55:00,160.62,160.62,160.49,160.49,1100.0,160.249,160.249,160.1193,160.1193,1100.0
2017-01-03 14:00:00,160.52,160.65,160.52,160.65,300.0,160.1492,160.2789,160.1492,160.2789,300.0
2017-01-03 14:05:00,160.64,160.65,160.63,160.65,800.0,160.2689,160.2789,160.259,160.2789,800.0
2017-01-03 14:10:00,160.7,160.85,160.61,160.61,2000.0,160.3288,160.4785,160.239,160.239,2000.0
2017-01-03 14:15:00,160.61,161.13,160.61,160.85,13800.0,160.239,160.7578,160.239,160.4785,13800.0
2017-01-03 14:20:00,160.97,161.42,160.87,161.42,5400.0,160.5982,161.0471,160.4984,161.0471,5400.0
2017-01-03 14:25:00,161.3,161.75,161.14,161.36,10449.0,160.9274,161.3764,160.7678,160.9873,10449.0
2017-01-03 14:30:00,161.4,161.44,161.38,161.44,1394.0,161.0272,161.0671,161.0072,161.0671,1394.0
2017-01-03 14:35:00,161.44,161.47,161.28,161.38,2152.0,161.0671,161.097,160.9075,161.0072,2152.0
2017-01-03 14:40:00,161.19,161.39,161.19,161.39,1709.0,160.8177,161.0172,160.8177,161.0172,1709.0
2017-01-03 14:45:00,161.27,161.68,161.17,161.4,11929.0,160.8975,161.3065,160.7977,161.0272,11929.0
2017-01-03 14:50:00,161.35,161.37,161.22,161.31,2332.0,160.9773,160.9973,160.8476,160.9374,2332.0
2017-01-03 14:55:00,161.29,161.34,161.29,161.31,900.0,160.9174,160.9673,160.9174,160.9374,900.0
2017-01-03 15:00:00,161.31,161.67,161.31,161.64,1512.0,160.9374,161.2966,160.9374,161.2666,1512.0
2017-01-03 15:05:00,161.71,161.72,161.46,161.46,1925.0,161.3365,161.3464,161.087,161.087,1925.0
2017-01-03 15:10:00,161.46,161.56,161.46,161.56,1000.0,161.087,161.1868,161.087,161.1868,1000.0
2017-01-03 15:15:00,161.56,161.56,161.51,161.51,500.0,161.1868,161.1868,161.1369,161.1369,500.0
2017-01-03 15:20:00,161.46,161.46,161.19,161.19,1600.0,161.087,161.087,160.8177,160.8177,1600.0
2017-01-03 15:25:00,161.13,161.21,161.08,161.16,2055.0,160.7578,160.8376,160.7079,160.7877,2055.0
2017-01-03 15:30:00,161.06,161.13,160.99,161.08,2104.0,160.688,160.7578,160.6181,160.7079,2104.0
2017-01-03 15:35:00,161.09,161.11,160.8,160.92,6650.0,160.7179,160.7379,160.4286,160.5483,6650.0
2017-01-03 15:40:00,160.95,160.98,160.81,160.81,7220.0,160.5782,160.6082,160.4385,160.4385,7220.0
2017-01-03 15:45:00,160.92,161.15,160.87,161.11,1700.0,160.5483,160.7778,160.4984,160.7379,1700.0
2017-01-03 15:50:00,161.07,161.28,161.04,161.21,13622.0,160.6979,160.9075,160.668,160.8376,13622.0
2017-01-03 15:55:00,161.21,161.26,160.93,161.15,13829.0,160.8376,160.8875,160.5583,160.7778,13829.0
2017-01-04 09:30:00,162.24,162.43,161.28,161.49,4497.0,161.8652,162.0548,160.9075,161.117,4497.0
2017-01-04 09:35:00,161.8,162.38,161.2,161.29,3290.0,161.4263,162.0049,160.8276,160.9174,3290.0
2017-01-04 09:40:00,161.52,161.52,160.82,161.44,3500.0,161.1469,161.1469,160.4485,161.0671,3500.0
2017-01-04 09:45:00,161.0,161.43,160.87,161.06,1400.0,160.6281,161.0571,160.4984,160.688,1400.0
2017-01-04 09:50:00,161.26,161.66,160.97,161.53,1610.0,160.8875,161.2866,160.5982,161.1569,1610.0
2017-01-04 09:55:00,161.07,161.39,160.69,160.92,5000.0,160.6979,161.0172,160.3188,160.5483,5000.0
2017-01-04 10:00:00,161.11,161.9,161.09,161.69,6600.0,160.7379,161.526,160.7179,161.3165,6600.0
2017-01-04 10:05:00,161.72,162.02,161.72,162.02,800.0,161.3464,161.6458,161.3464,161.6458,800.0
2017-01-04 10:10:00,162.28,162.28,162.25,162.25,200.0,161.9052,161.9052,161.8752,161.8752,200.0
2017-01-04 10:15:00,162.09,162.21,161.81,162.21,700.0,161.7156,161.8353,161.4362,161.8353,700.0
2017-01-04 10:20:00,161.85,161.85,161.62,161.62,2262.0,161.4761,161.4761,161.2467,161.2467,2262.0
2017-01-04 10:25:00,161.54,161.54,161.26,161.26,600.0,161.1669,161.1669,160.8875,160.8875,600.0
2017-01-04 10:30:00,161.55,161.59,161.18,161.59,2000.0,161.1768,161.2167,160.8077,161.2167,2000.0
2017-01-04 10:35:00,161.2,161.2,161.11,161.11,400.0,160.8276,160.8276,160.7379,160.7379,400.0
2017-01-04 10:40:00,161.37,161.64,161.37,161.64,1400.0,160.9973,161.2666,160.9973,161.2666,1400.0
2017-01-04 10:45:00,161.67,162.13,161.6,162.13,3100.0,161.2966,161.7555,161.2267,161.7555,3100.0
2017-01-04 10:50:00,161.69,161.69,161.54,161.68,1063.0,161.3165,161.3165,161.1669,161.3065,1063.0
2017-01-04 10:55:00,161.62,161.7,161.28,161.47,2766.0,161.2467,161.3265,160.9075,161.097,2766.0
2017-01-04 11:00:00,161.57,162.07,161.53,162.07,2300.0,161.1968,161.6956,161.1569,161.6956,2300.0
2017-01-04 11:05:00,162.04,162.06,161.9,162.06,700.0,161.6657,161.6857,161.526,161.6857,700.0
2017-01-04 11:10:00,162.05,162.06,161.65,161.65,1800.0,161.6757,161.6857,161.2766,161.2766,1800.0
2017-01-04 11:15:00,161.66,161.68,161.35,161.68,2000.0,161.2866,161.3065,160.9773,161.3065,2000.0
2017-01-04 11:20:00,161.58,161.68,161.44,161.45,1874.0,161.2068,161.3065,161.0671,161.0771,1874.0
2017-01-04 11:25:00,161.58,161.97,161.57,161.97,1900.0,161.2068,161.5959,161.1968,161.5959,1900.0
2017-01-04 11:30:00,161.75,162.2,161.75,162.12,2100.0,161.3764,161.8253,161.3764,161.7455,2100.0
2017-01-04 11:35:00,162.2,162.25,162.02,162.25,440.0,161.8253,161.8752,161.6458,161.8752,440.0
2017-01-04 11:40:00,162.25,162.6,162.25,162.58,1500.0,161.8752,162.2244,161.8752,162.2045,1500.0
2017-01-04 11:45:00,162.58,162.69,162.27,162.54,5796.0,162.2045,162.3142,161.8952,162.1646,5796.0
2017-01-04 11:50:00,162.66,163.13,162.63,163.13,3300.0,162.2843,162.7532,162.2543,162.7532,3300.0
2017-01-04 11:55:00,163.15,163.15,162.82,162.84,3336.0,162.7731,162.7731,162.4439,162.4639,3336.0
2017-01-04 12:00:00,162.87,163.17,162.77,162.77,2917.0,162.4938,162.7931,162.394,162.394,2917.0
2017-01-04 12:05:00,162.83,162.95,162.37,162.48,12579.0,162.4539,162.5736,161.9949,162.1047,12579.0
2017-01-04 12:10:00,162.4,163.02,162.4,162.6,13489.0,162.0249,162.6434,162.0249,162.2244,13489.0
2017-01-04 12:15:00,162.62,162.87,162.62,162.87,400.0,162.2444,162.4938,162.2444,162.4938,400.0
2017-01-04 12:20:00,162.87,162.87,162.87,162.87,0.0,162.4938,162.4938,162.4938,162.4938,0.0
2017-01-04 12:25:00,162.83,163.14,162.58,162.74,2100.0,162.4539,162.7632,162.2045,162.3641,2100.0
2017-01-04 12:30:00,162.61,162.71,162.61,162.7,580.0,162.2344,162.3342,162.2344,162.3242,580.0
2017-01-04 12:35:00,162.69,162.8,162.69,162.74,1100.0,162.3142,162.424,162.3142,162.3641,1100.0
2017-01-04 12:40:00,162.84,163.15,162.76,163.08,11719.0,162.4639,162.7731,162.384,162.7033,11719.0
2017-01-04 12:45:00,163.07,164.08,162.9,163.88,21508.0,162.6933,163.701,162.5237,163.5015,21508.0
2017-01-04 12:50:00,163.8,163.8,163.16,163.54,17448.0,163.4216,163.4216,162.7831,163.1622,17448.0
2017-01-04 12:55:00,163.36,163.84,163.2,163.27,17298.0,162.9827,163.4616,162.823,162.8929,17298.0
2017-01-04 13:00:00,163.26,163.48,163.22,163.44,6683.0,162.8829,163.1024,162.843,163.0625,6683.0
2017-01-04 13:05:00,163.34,163.51,163.3,163.51,1537.0,162.9627,163.1323,162.9228,163.1323,1537.0
2017-01-04 13:10:00,163.5,163.55,163.3,163.4,1600.0,163.1223,163.1722,162.9228,163.0226,1600.0
2017-01-04 13:15:00,163.42,163.54,163.42,163.54,400.0,163.0425,163.1622,163.0425,163.1622,400.0
2017-01-04 13:20:00,163.47,163.47,163.34,163.34,1600.0,163.0924,163.0924,162.9627,162.9627,1600.0
2017-01-04 13:25:00,163.34,163.49,163.29,163.48,2800.0,162.9627,163.1124,162.9128,163.1024,2800.0
2017-01-04 13:30:00,163.56,163.56,163.56,163.56,300.0,163.1822,163.1822,163.1822,163.1822,300.0
2017-01-04 13:35:00,163.54,164.04,163.5,164.01,14576.0,163.1622,163.6611,163.1223,163.6312,14576.0
2017-01-04 13:40:00,164.09,164.1,164.02,164.05,1000.0,163.711,163.7209,163.6411,163.6711,1000.0
2017-01-04 13:45:00,163.96,164.04,163.59,164.03,3600.0,163.5813,163.6611,163.2121,163.6511,3600.0
2017-01-04 13:50:00,164.02,164.24,163.65,164.04,7500.0,163.6411,163.8606,163.272,163.6611,7500.0
2017-01-04 13:55:00,164.03,164.08,163.88,164.0,2400.0,163.6511,163.701,163.5015,163.6212,2400.0
2017-01-04 14:00:00,163.93,164.2,163.93,163.95,10498.0,163.5513,163.8207,163.5513,163.5713,10498.0
2017-01-04 14:05:00,164.07,164.29,163.94,164.21,7692.0,163.691,163.9105,163.5613,163.8307,7692.0
2017-01-04 14:10:00,164.12,164.59,163.89,164.58,8517.0,163.7409,164.2098,163.5114,164.1998,8517.0
2017-01-04 14:15:00,164.59,164.84,164.32,164.6,7556.0,164.2098,164.4592,163.9404,164.2198,7556.0
2017-01-04 14:20:00,164.75,164.75,164.28,164.63,7749.0,164.3694,164.3694,163.9005,164.2497,7749.0
2017-01-04 14:25:00,164.49,164.59,164.49,164.49,908.0,164.11,164.2098,164.11,164.11,908.0
2017-01-04 14:30:00,164.48,164.79,164.4,164.79,7370.0,164.1001,164.4094,164.0203,164.4094,7370.0
2017-01-04 14:35:00,164.8,164.83,164.56,164.64,7548.0,164.4193,164.4493,164.1799,164.2597,7548.0
2017-01-04 14:40:00,164.67,164.76,164.47,164.56,10912.0,164.2896,164.3794,164.0901,164.1799,10912.0
2017-01-04 14:45:00,164.51,164.61,164.33,164.61,2813.0,164.13,164.2298,163.9504,164.2298,2813.0
2017-01-04 14:50:00,164.55,164.58,164.49,164.49,400.0,164.1699,164.1998,164.11,164.11,400.0
2017-01-04 14:55:00,164.57,164.57,164.24,164.56,8250.0,164.1899,164.1899,163.8606,164.1799,8250.0
2017-01-04 15:00:00,164.49,164.99,164.45,164.94,13055.0,164.11,164.6089,164.0701,164.559,13055.0
2017-01-04 15:05:00,164.96,165.63,164.96,165.55,10400.0,164.579,165.2474,164.579,165.1676,10400.0
2017-01-04 15:10:00,165.59,165.59,165.29,165.49,6600.0,165.2075,165.2075,164.9082,165.1077,6600.0
2017-01-04 15:15:00,165.5,165.6,165.23,165.4,14394.0,165.1177,165.2175,164.8483,165.0179,14394.0
2017-01-04 15:20:00,165.42,165.77,165.42,165.62,21321.0,165.0379,165.3871,165.0379,165.2374,21321.0
2017-01-04 15:25:00,165.58,165.64,165.58,165.6,2400.0,165.1975,165.2574,165.1975,165.2175,2400.0
2017-01-04 15:30:00,165.6,165.76,165.6,165.68,10598.0,165.2175,165.3771,165.2175,165.2973,10598.0
2017-01-04 15:35:00,165.65,165.73,165.64,165.7,8400.0,165.2674,165.3472,165.2574,165.3173,8400.0
2017-01-04 15:40:00,165.68,165.73,165.68,165.71,8721.0,165.2973,165.3472,165.2973,165.3272,8721.0
2017-01-04 15:45:00,165.71,165.83,165.69,165.78,21312.0,165.3272,165.447,165.3073,165.3971,21312.0
2017-01-04 15:50:00,165.76,165.83,165.56,165.56,9304.0,165.3771,165.447,165.1776,165.1776,9304.0
2017-01-04 15:55:00,165.61,165.88,165.59,165.82,27724.0,165.2275,165.4968,165.2075,165.437,27724.0
2017-01-05 09:30:00,166.72,168.75,166.06,168.72,21929.0,166.3349,168.3602,165.6764,168.3303,21929.0
2017-01-05 09:35:00,168.09,170.76,168.09,169.64,17450.0,167.7017,170.3656,167.7017,169.2482,17450.0
2017-01-05 09:40:00,169.06,170.27,169.06,169.75,11868.0,168.6695,169.8767,168.6695,169.3579,11868.0
2017-01-05 09:45:00,170.09,170.56,169.17,170.35,13200.0,169.6971,170.166,168.7792,169.9565,13200.0
2017-01-05 09:50:00,170.38,171.38,169.62,170.81,16900.0,169.9864,170.9841,169.2282,170.4155,16900.0
2017-01-05 09:55:00,170.78,170.93,170.03,170.32,16451.0,170.3855,170.5352,169.6373,169.9266,16451.0
2017-01-05 10:00:00,170.27,170.72,170.12,170.31,17433.0,169.8767,170.3257,169.727,169.9166,17433.0
2017-01-05 10:05:00,170.22,171.19,170.09,170.85,14900.0,169.8268,170.7946,169.6971,170.4554,14900.0
2017-01-05 10:10:00,170.85,171.35,170.56,170.74,7537.0,170.4554,170.9542,170.166,170.3456,7537.0
2017-01-05 10:15:00,170.9,171.33,170.7,171.33,5242.0,170.5052,170.9342,170.3057,170.9342,5242.0
2017-01-05 10:20:00,170.93,171.65,170.85,171.42,7509.0,170.5352,171.2535,170.4554,171.024,7509.0
2017-01-05 10:25:00,171.42,171.83,171.14,171.45,12692.0,171.024,171.4331,170.7447,171.054,12692.0
2017-01-05 10:30:00,171.4,171.4,170.84,171.24,10455.0,171.0041,171.0041,170.4454,170.8445,10455.0
2017-01-05 10:35:00,171.26,171.51,171.0,171.5,8348.0,170.8644,171.1138,170.605,171.1039,8348.0
2017-01-05 10:40:00,171.45,171.8,171.03,171.6,21920.0,171.054,171.4032,170.6349,171.2036,21920.0
2017-01-05 10:45:00,171.59,171.6,170.96,171.21,10739.0,171.1936,171.2036,170.5651,170.8145,10739.0
2017-01-05 10:50:00,171.27,171.52,171.03,171.16,22368.0,170.8744,171.1238,170.6349,170.7646,22368.0
2017-01-05 10:55:00,171.13,171.34,171.05,171.24,6200.0,170.7347,170.9442,170.6549,170.8445,6200.0
2017-01-05 11:00:00,171.2,171.54,170.97,171.54,10286.0,170.8045,171.1438,170.5751,171.1438,10286.0
2017-01-05 11:05:00,171.49,171.5,170.96,171.12,11990.0,171.0939,171.1039,170.5651,170.7247,11990.0
2017-01-05 11:10:00,171.16,171.16,170.23,170.58,6069.0,170.7646,170.7646,169.8368,170.186,6069.0
2017-01-05 11:15:00,170.45,170.73,170.23,170.49,2964.0,170.0563,170.3356,169.8368,170.0962,2964.0
2017-01-05 11:20:00,170.39,171.2,170.16,171.2,7090.0,169.9964,170.8045,169.767,170.8045,7090.0
2017-01-05 11:25:00,170.87,171.24,170.73,170.95,17244.0,170.4753,170.8445,170.3356,170.5551,17244.0
2017-01-05 11:30:00,170.82,171.24,170.82,171.13,4800.0,170.4254,170.8445,170.4254,170.7347,4800.0
2017-01-05 11:35:00,171.13,171.49,170.72,171.3,11078.0,170.7347,171.0939,170.3257,170.9043,11078.0
2017-01-05 11:40:00,171.3,171.5,171.02,171.07,6674.0,170.9043,171.1039,170.625,170.6748,6674.0
2017-01-05 11:45:00,171.13,171.59,171.13,171.59,6513.0,170.7347,171.1936,170.7347,171.1936,6513.0
2017-01-05 11:50:00,171.42,171.46,170.76,171.04,16400.0,171.024,171.0639,170.3656,170.6449,16400.0
2017-01-05 11:55:00,170.93,171.26,170.93,171.12,4200.0,170.5352,170.8644,170.5352,170.7247,4200.0
2017-01-05 12:00:00,171.0,171.04,170.42,170.89,7727.0,170.605,170.6449,170.0264,170.4953,7727.0
2017-01-05 12:05:00,170.79,171.18,170.5,170.74,15100.0,170.3955,170.7846,170.1062,170.3456,15100.0
2017-01-05 12:10:00,170.72,170.86,170.63,170.81,6098.0,170.3257,170.4653,170.2359,170.4155,6098.0
2017-01-05 12:15:00,170.85,171.13,170.8,171.08,4000.0,170.4554,170.7347,170.4055,170.6848,4000.0
2017-01-05 12:20:00,171.04,171.04,170.8,170.8,1300.0,170.6449,170.6449,170.4055,170.4055,1300.0
2017-01-05 12:25:00,170.8,170.96,170.8,170.96,3578.0,170.4055,170.5651,170.4055,170.5651,3578.0
2017-01-05 12:30:00,170.93,170.93,170.79,170.92,3100.0,170.5352,170.5352,170.3955,170.5252,3100.0
2017-01-05 12:35:00,170.87,171.13,170.87,171.06,6800.0,170.4753,170.7347,170.4753,170.6649,6800.0
2017-01-05 12:40:00,171.04,171.14,171.02,171.08,6100.0,170.6449,170.7447,170.625,170.6848,6100.0
2017-01-05 12:45:00,171.08,171.28,171.01,171.28,6753.0,170.6848,170.8844,170.615,170.8844,6753.0
2017-01-05 12:50:00,171.34,171.44,171.28,171.3,3600.0,170.9442,171.044,170.8844,170.9043,3600.0
2017-01-05 12:55:00,171.26,171.54,171.2,171.54,14484.0,170.8644,171.1438,170.8045,171.1438,14484.0
2017-01-05 13:00:00,171.52,171.57,171.37,171.51,10338.0,171.1238,171.1737,170.9742,171.1138,10338.0
2017-01-05 13:05:00,171.37,171.64,171.36,171.64,10000.0,170.9742,171.2435,170.9642,171.2435,10000.0
2017-01-05 13:10:00,171.62,171.8,171.49,171.62,5298.0,171.2236,171.4032,171.0939,171.2236,5298.0
2017-01-05 13:15:00,171.6,171.63,171.27,171.49,2251.0,171.2036,171.2336,170.8744,171.0939,2251.0
2017-01-05 13:20:00,171.4,171.41,171.25,171.25,900.0,171.0041,171.0141,170.8544,170.8544,900.0
2017-01-05 13:25:00,171.25,171.44,171.06,171.22,4799.0,170.8544,171.044,170.6649,170.8245,4799.0
2017-01-05 13:30:00,171.27,171.45,171.09,171.45,4600.0,170.8744,171.054,170.6948,171.054,4600.0
2017-01-05 13:35:00,171.42,171.67,171.42,171.66,2500.0,171.024,171.2735,171.024,171.2635,2500.0
2017-01-05 13:40:00,171.59,171.59,171.23,171.55,4731.0,171.1936,171.1936,170.8345,171.1537,4731.0
2017-01-05 13:45:00,171.63,171.82,171.63,171.8,3100.0,171.2336,171.4231,171.2336,171.4032,3100.0
2017-01-05 13:50:00,171.67,171.67,171.23,171.33,4300.0,171.2735,171.2735,170.8345,170.9342,4300.0
2017-01-05 13:55:00,171.31,171.31,170.84,170.91,1900.0,170.9143,170.9143,170.4454,170.5152,1900.0
2017-01-05 14:00:00,171.02,171.19,170.95,171.05,5500.0,170.625,170.7946,170.5551,170.6549,5500.0
2017-01-05 14:05:00,171.01,171.03,170.7,170.7,2768.0,170.615,170.6349,170.3057,170.3057,2768.0
2017-01-05 14:10:00,170.7,171.09,170.62,171.09,4400.0,170.3057,170.6948,170.2259,170.6948,4400.0
2017-01-05 14:15:00,171.02,171.04,170.54,170.8,6697.0,170.625,170.6449,170.1461,170.4055,6697.0
2017-01-05 14:20:00,170.87,171.24,170.87,171.24,4550.0,170.4753,170.8445,170.4753,170.8445,4550.0
2017-01-05 14:25:00,171.16,171.7,171.15,171.67,4968.0,170.7646,171.3034,170.7547,171.2735,4968.0
2017-01-05 14:30:00,171.62,172.01,171.4,172.0,8777.0,171.2236,171.6127,171.0041,171.6027,8777.0
2017-01-05 14:35:00,172.0,172.09,171.91,172.06,3724.0,171.6027,171.6925,171.5129,171.6626,3724.0
2017-01-05 14:40:00,172.06,172.19,171.79,171.84,6807.0,171.6626,171.7923,171.3932,171.4431,6807.0
2017-01-05 14:45:00,171.82,172.45,171.82,172.22,12558.0,171.4231,172.0517,171.4231,171.8222,12558.0
2017-01-05 14:50:00,172.3,172.79,172.12,172.75,23441.0,171.902,172.3909,171.7224,172.351,23441.0
2017-01-05 14:55:00,172.77,172.77,171.75,171.84,33232.0,172.3709,172.3709,171.3533,171.4431,33232.0
2017-01-05 15:00:00,171.87,172.2,171.74,171.74,7530.0,171.473,171.8022,171.3433,171.3433,7530.0
2017-01-05 15:05:00,171.87,171.96,171.7,171.79,4542.0,171.473,171.5628,171.3034,171.3932,4542.0
2017-01-05 15:10:00,171.84,171.96,171.74,171.8,6652.0,171.4431,171.5628,171.3433,171.4032,6652.0
2017-01-05 15:15:00,171.8,171.88,171.63,171.87,8024.0,171.4032,171.483,171.2336,171.473,8024.0
2017-01-05 15:20:00,171.83,172.3,171.6,172.08,13082.0,171.4331,171.902,171.2036,171.6825,13082.0
2017-01-05 15:25:00,172.1,172.17,171.83,171.83,2000.0,171.7025,171.7723,171.4331,171.4331,2000.0
2017-01-05 15:30:00,171.83,171.95,171.76,171.91,7764.0,171.4331,171.5528,171.3633,171.5129,7764.0
2017-01-05 15:35:00,171.84,171.92,171.65,171.68,5000.0,171.4431,171.5229,171.2535,171.2834,5000.0
2017-01-05 15:40:00,171.65,171.65,171.03,171.05,4650.0,171.2535,171.2535,170.6349,170.6549,4650.0
2017-01-05 15:45:00,171.04,171.2,171.04,171.14,7519.0,170.6449,170.8045,170.6449,170.7447,7519.0
2017-01-05 15:50:00,171.11,171.38,171.03,171.23,30250.0,170.7148,170.9841,170.6349,170.8345,30250.0
2017-01-05 15:55:00,171.31,171.48,171.2,171.29,24063.0,170.9143,171.0839,170.8045,170.8943,24063.0
2017-01-06 09:30:00,171.16,171.92,171.16,171.92,17631.0,170.7646,171.5229,170.7646,171.5229,17631.0
2017-01-06 09:35:00,171.28,172.68,171.18,172.68,9100.0,170.8844,172.2811,170.7846,172.2811,9100.0
2017-01-06 09:40:00,172.2,172.23,171.87,172.01,2400.0,171.8022,171.8322,171.473,171.6127,2400.0
2017-01-06 09:45:00,171.6,172.31,171.42,171.93,14329.0,171.2036,171.912,171.024,171.5329,14329.0
2017-01-06 09:50:00,171.93,172.22,171.88,172.22,1200.0,171.5329,171.8222,171.483,171.8222,1200.0
2017-01-06 09:55:00,172.2,172.2,172.06,172.2,301.0,171.8022,171.8022,171.6626,171.8022,301.0
2017-01-06 10:00:00,172.2,172.54,172.2,172.47,1730.0,171.8022,172.1415,171.8022,172.0716,1730.0
2017-01-06 10:05:00,172.44,172.45,172.2,172.33,1000.0,172.0417,172.0517,171.8022,171.9319,1000.0
2017-01-06 10:10:00,172.21,172.21,171.74,171.92,2388.0,171.8122,171.8122,171.3433,171.5229,2388.0
2017-01-06 10:15:00,171.84,172.0,171.83,171.99,3825.0,171.4431,171.6027,171.4331,171.5927,3825.0
2017-01-06 10:20:00,171.99,172.21,171.9,172.15,7597.0,171.5927,171.8122,171.5029,171.7524,7597.0
2017-01-06 10:25:00,172.05,172.12,171.57,171.99,2900.0,171.6526,171.7224,171.1737,171.5927,2900.0
2017-01-06 10:30:00,172.11,172.28,171.74,172.0,5600.0,171.7124,171.8821,171.3433,171.6027,5600.0
2017-01-06 10:35:00,171.92,172.16,171.89,171.89,1400.0,171.5229,171.7623,171.493,171.493,1400.0
2017-01-06 10:40:00,171.91,172.06,171.91,172.06,400.0,171.5129,171.6626,171.5129,171.6626,400.0
2017-01-06 10:45:00,172.01,172.16,171.85,171.86,2135.0,171.6127,171.7623,171.453,171.463,2135.0
2017-01-06 10:50:00,172.0,172.13,171.9,172.13,1900.0,171.6027,171.7324,171.5029,171.7324,1900.0
2017-01-06 10:55:00,172.1,172.22,171.98,172.22,2300.0,171.7025,171.8222,171.5827,171.8222,2300.0
2017-01-06 11:00:00,172.03,172.18,171.87,172.15,1700.0,171.6326,171.7823,171.473,171.7524,1700.0
2017-01-06 11:05:00,172.06,172.06,171.99,172.06,900.0,171.6626,171.6626,171.5927,171.6626,900.0
2017-01-06 11:10:00,172.0,172.22,171.95,172.17,2400.0,171.6027,171.8222,171.5528,171.7723,2400.0
2017-01-06 11:15:00,172.25,172.32,171.92,172.19,3682.0,171.8521,171.922,171.5229,171.7923,3682.0
2017-01-06 11:20:00,172.15,172.25,172.15,172.21,600.0,171.7524,171.8521,171.7524,171.8122,600.0
2017-01-06 11:25:00,172.15,172.23,172.15,172.23,1900.0,171.7524,171.8322,171.7524,171.8322,1900.0
2017-01-06 11:30:00,172.17,172.17,172.06,172.06,200.0,171.7723,171.7723,171.6626,171.6626,200.0
2017-01-06 11:35:00,171.96,172.08,171.93,171.93,3424.0,171.5628,171.6825,171.5329,171.5329,3424.0
2017-01-06 11:40:00,172.06,172.23,171.92,171.92,5118.0,171.6626,171.8322,171.5229,171.5229,5118.0
2017-01-06 11:45:00,172.02,172.21,172.02,172.17,1924.0,171.6227,171.8122,171.6227,171.7723,1924.0
2017-01-06 11:50:00,172.06,172.2,171.91,172.11,3800.0,171.6626,171.8022,171.5129,171.7124,3800.0
2017-01-06 11:55:00,172.18,172.2,172.09,172.1,1400.0,171.7823,171.8022,171.6925,171.7025,1400.0
2017-01-06 12:00:00,171.95,172.18,171.95,172.18,5198.0,171.5528,171.7823,171.5528,171.7823,5198.0
2017-01-06 12:05:00,172.18,172.34,172.11,172.25,7415.0,171.7823,171.9419,171.7124,171.8521,7415.0
2017-01-06 12:10:00,172.26,172.56,172.22,172.56,2750.0,171.8621,172.1614,171.8222,172.1614,2750.0
2017-01-06 12:15:00,172.73,172.73,172.58,172.7,800.0,172.331,172.331,172.1814,172.3011,800.0
2017-01-06 12:20:00,172.57,172.76,172.4,172.63,8261.0,172.1714,172.3609,172.0018,172.2312,8261.0
2017-01-06 12:25:00,172.56,172.8,172.48,172.75,8100.0,172.1614,172.4009,172.0816,172.351,8100.0
2017-01-06 12:30:00,172.8,173.0,172.6,173.0,3850.0,172.4009,172.6004,172.2013,172.6004,3850.0
2017-01-06 12:35:00,172.82,172.83,172.67,172.67,600.0,172.4208,172.4308,172.2712,172.2712,600.0
2017-01-06 12:40:00,172.7,172.7,172.54,172.54,300.0,172.3011,172.3011,172.1415,172.1415,300.0
2017-01-06 12:45:00,172.5,172.89,172.5,172.76,16160.0,172.1015,172.4906,172.1015,172.3609,16160.0
2017-01-06 12:50:00,172.68,172.8,172.37,172.5,10500.0,172.2811,172.4009,171.9718,172.1015,10500.0
2017-01-06 12:55:00,172.55,172.6,172.43,172.5,2200.0,172.1514,172.2013,172.0317,172.1015,2200.0
2017-01-06 13:00:00,172.4,172.49,172.4,172.47,300.0,172.0018,172.0916,172.0018,172.0716,300.0
2017-01-06 13:05:00,172.5,172.5,172.22,172.22,600.0,172.1015,172.1015,171.8222,171.8222,600.0
2017-01-06 13:10:00,172.28,172.3,172.12,172.3,3500.0,171.8821,171.902,171.7224,171.902,3500.0
2017-01-06 13:15:00,172.22,172.39,172.22,172.39,1500.0,171.8222,171.9918,171.8222,171.9918,1500.0
2017-01-06 13:20:00,172.35,172.35,172.24,172.31,2500.0,171.9519,171.9519,171.8421,171.912,2500.0
2017-01-06 13:25:00,172.26,172.26,172.0,172.0,3300.0,171.8621,171.8621,171.6027,171.6027,3300.0
2017-01-06 13:30:00,171.95,172.21,171.94,172.21,2900.0,171.5528,171.8122,171.5428,171.8122,2900.0
2017-01-06 13:35:00,172.1,172.42,172.08,172.37,2000.0,171.7025,172.0217,171.6825,171.9718,2000.0
2017-01-06 13:40:00,172.48,172.48,172.3,172.3,400.0,172.0816,172.0816,171.902,171.902,400.0
2017-01-06 13:45:00,172.3,172.31,172.17,172.22,4269.0,171.902,171.912,171.7723,171.8222,4269.0
2017-01-06 13:50:00,172.18,172.21,172.13,172.21,1000.0,171.7823,171.8122,171.7324,171.8122,1000.0
2017-01-06 13:55:00,172.15,172.28,172.15,172.21,2150.0,171.7524,171.8821,171.7524,171.8122,2150.0
2017-01-06 14:00:00,172.26,172.31,172.17,172.19,2542.0,171.8621,171.912,171.7723,171.7923,2542.0
2017-01-06 14:05:00,172.2,172.34,172.2,172.34,600.0,171.8022,171.9419,171.8022,171.9419,600.0
2017-01-06 14:10:00,172.28,172.54,172.26,172.44,4350.0,171.8821,172.1415,171.8621,172.0417,4350.0
2017-01-06 14:15:00,172.44,172.58,172.44,172.58,700.0,172.0417,172.1814,172.0417,172.1814,700.0
2017-01-06 14:20:00,172.56,172.73,172.44,172.73,7542.0,172.1614,172.331,172.0417,172.331,7542.0
2017-01-06 14:25:00,172.69,172.7,172.53,172.61,4200.0,172.2911,172.3011,172.1315,172.2113,4200.0
2017-01-06 14:30:00,172.67,172.71,172.61,172.65,1381.0,172.2712,172.3111,172.2113,172.2512,1381.0
2017-01-06 14:35:00,172.67,172.68,172.53,172.53,5200.0,172.2712,172.2811,172.1315,172.1315,5200.0
2017-01-06 14:40:00,172.55,172.68,172.32,172.61,6400.0,172.1514,172.2811,171.922,172.2113,6400.0
2017-01-06 14:45:00,172.56,172.59,172.15,172.26,9700.0,172.1614,172.1913,171.7524,171.8621,9700.0
2017-01-06 14:50:00,172.21,172.33,172.18,172.31,5214.0,171.8122,171.9319,171.7823,171.912,5214.0
2017-01-06 14:55:00,172.2,172.36,172.19,172.25,4600.0,171.8022,171.9619,171.7923,171.8521,4600.0
2017-01-06 15:00:00,172.32,172.38,172.2,172.2,1200.0,171.922,171.9818,171.8022,171.8022,1200.0
2017-01-06 15:05:00,172.2,172.37,172.18,172.31,3300.0,171.8022,171.9718,171.7823,171.912,3300.0
2017-01-06 15:10:00,172.37,172.39,172.23,172.32,1700.0,171.9718,171.9918,171.8322,171.922,1700.0
2017-01-06 15:15:00,172.32,172.32,172.23,172.31,1400.0,171.922,171.922,171.8322,171.912,1400.0
2017-01-06 15:20:00,172.31,172.4,172.26,172.4,10245.0,171.912,172.0018,171.8621,172.0018,10245.0
2017-01-06 15:25:00,172.28,172.36,172.22,172.22,1500.0,171.8821,171.9619,171.8222,171.8222,1500.0
2017-01-06 15:30:00,172.28,172.48,172.22,172.48,3600.0,171.8821,172.0816,171.8222,172.0816,3600.0
2017-01-06 15:35:00,172.43,172.51,172.4,172.47,1840.0,172.0317,172.1115,172.0018,172.0716,1840.0
2017-01-06 15:40:00,172.48,172.56,172.45,172.5,2901.0,172.0816,172.1614,172.0517,172.1015,2901.0
2017-01-06 15:45:00,172.45,172.51,172.41,172.5,5318.0,172.0517,172.1115,172.0118,172.1015,5318.0
2017-01-06 15:50:00,172.46,172.49,172.31,172.36,9255.0,172.0616,172.0916,171.912,171.9619,9255.0
2017-01-06 15:55:00,172.36,172.5,172.13,172.16,19838.0,171.9619,172.1015,171.7324,171.7623,19838.0
2017-01-09 09:30:00,172.61,172.79,172.61,172.79,3487.0,172.2113,172.3909,172.2113,172.3909,3487.0
2017-01-09 09:35:00,172.98,173.78,172.96,173.25,4950.0,172.5804,173.3786,172.5605,172.8498,4950.0
2017-01-09 09:40:00,173.3,174.62,173.24,174.33,5351.0,172.8997,174.2166,172.8398,173.9273,5351.0
2017-01-09 09:45:00,173.84,174.12,173.81,174.08,1150.0,173.4385,173.7178,173.4085,173.6779,1150.0
2017-01-09 09:50:00,173.96,174.28,173.72,173.81,9764.0,173.5582,173.8774,173.3187,173.4085,9764.0
2017-01-09 09:55:00,173.81,174.17,173.68,174.04,9970.0,173.4085,173.7677,173.2788,173.638,9970.0
2017-01-09 10:00:00,174.04,174.06,173.77,173.77,8161.0,173.638,173.6579,173.3686,173.3686,8161.0
2017-01-09 10:05:00,173.96,174.03,173.92,174.01,2190.0,173.5582,173.628,173.5183,173.6081,2190.0
2017-01-09 10:10:00,174.0,174.08,173.92,174.0,8300.0,173.5981,173.6779,173.5183,173.5981,8300.0
2017-01-09 10:15:00,174.0,174.19,173.9,174.0,3944.0,173.5981,173.7876,173.4983,173.5981,3944.0
2017-01-09 10:20:00,174.15,174.37,174.09,174.27,11657.0,173.7477,173.9672,173.6879,173.8675,11657.0
2017-01-09 10:25:00,174.22,174.28,174.08,174.08,10934.0,173.8176,173.8774,173.6779,173.6779,10934.0
2017-01-09 10:30:00,174.05,174.17,174.0,174.17,2000.0,173.648,173.7677,173.5981,173.7677,2000.0
2017-01-09 10:35:00,174.08,174.08,173.51,173.54,5636.0,173.6779,173.6779,173.1092,173.1391,5636.0
2017-01-09 10:40:00,173.52,173.56,173.35,173.35,1900.0,173.1192,173.1591,172.9496,172.9496,1900.0
2017-01-09 10:45:00,173.35,173.56,173.05,173.56,4303.0,172.9496,173.1591,172.6503,173.1591,4303.0
2017-01-09 10:50:00,173.54,173.72,173.54,173.67,7300.0,173.1391,173.3187,173.1391,173.2688,7300.0
2017-01-09 10:55:00,173.69,174.02,173.67,174.02,3728.0,173.2888,173.618,173.2688,173.618,3728.0
2017-01-09 11:00:00,173.86,174.19,173.84,174.13,7933.0,173.4584,173.7876,173.4385,173.7278,7933.0
2017-01-09 11:05:00,174.28,175.06,174.24,175.05,6500.0,173.8774,174.6556,173.8375,174.6457,6500.0
2017-01-09 11:10:00,175.15,175.25,174.84,175.25,4200.0,174.7454,174.8452,174.4361,174.8452,4200.0
2017-01-09 11:15:00,175.2,175.25,175.1,175.1,3291.0,174.7953,174.8452,174.6955,174.6955,3291.0
2017-01-09 11:20:00,175.01,175.07,174.51,174.64,9246.0,174.6057,174.6656,174.1069,174.2366,9246.0
2017-01-09 11:25:00,174.43,174.46,174.39,174.45,12400.0,174.0271,174.057,173.9872,174.047,12400.0
2017-01-09 11:30:00,174.42,174.48,174.41,174.45,400.0,174.0171,174.077,174.0071,174.047,400.0
2017-01-09 11:35:00,174.54,174.7,174.5,174.52,2900.0,174.1368,174.2965,174.0969,174.1169,2900.0
2017-01-09 11:40:00,174.5,174.65,174.48,174.55,3612.0,174.0969,174.2466,174.077,174.1468,3612.0
2017-01-09 11:45:00,174.48,174.99,174.48,174.82,3200.0,174.077,174.5858,174.077,174.4162,3200.0
2017-01-09 11:50:00,174.92,175.21,174.9,175.17,1800.0,174.516,174.8053,174.496,174.7654,1800.0
2017-01-09 11:55:00,175.09,175.13,174.66,174.69,5000.0,174.6856,174.7255,174.2566,174.2865,5000.0
2017-01-09 12:00:00,174.69,174.81,174.48,174.61,7000.0,174.2865,174.4062,174.077,174.2067,7000.0
2017-01-09 12:05:00,174.69,175.02,174.69,174.89,8301.0,174.2865,174.6157,174.2865,174.486,8301.0
2017-01-09 12:10:00,174.86,174.91,174.86,174.91,300.0,174.4561,174.506,174.4561,174.506,300.0
2017-01-09 12:15:00,174.91,175.0,174.75,174.9,5656.0,174.506,174.5958,174.3463,174.496,5656.0
2017-01-09 12:20:00,175.05,175.08,174.95,175.08,2157.0,174.6457,174.6756,174.5459,174.6756,2157.0
2017-01-09 12:25:00,175.09,175.22,175.01,175.17,4000.0,174.6856,174.8153,174.6057,174.7654,4000.0
2017-01-09 12:30:00,175.22,175.31,175.08,175.13,6100.0,174.8153,174.9051,174.6756,174.7255,6100.0
2017-01-09 12:35:00,175.09,175.09,174.87,174.87,2289.0,174.6856,174.6856,174.4661,174.4661,2289.0
2017-01-09 12:40:00,174.81,174.95,174.79,174.95,1559.0,174.4062,174.5459,174.3863,174.5459,1559.0
2017-01-09 12:45:00,174.97,175.1,174.97,175.09,1250.0,174.5658,174.6955,174.5658,174.6856,1250.0
2017-01-09 12:50:00,175.13,175.15,175.11,175.11,700.0,174.7255,174.7454,174.7055,174.7055,700.0
2017-01-09 12:55:00,175.15,175.23,175.08,175.09,900.0,174.7454,174.8252,174.6756,174.6856,900.0
2017-01-09 13:00:00,175.09,175.11,174.9,174.9,5446.0,174.6856,174.7055,174.496,174.496,5446.0
2017-01-09 13:05:00,174.8,174.82,174.74,174.78,800.0,174.3962,174.4162,174.3364,174.3763,800.0
2017-01-09 13:10:00,174.78,175.24,174.78,175.23,1900.0,174.3763,174.8352,174.3763,174.8252,1900.0
2017-01-09 13:15:00,175.19,175.44,175.18,175.38,1100.0,174.7853,175.0348,174.7754,174.9749,1100.0
2017-01-09 13:20:00,175.5,175.56,175.37,175.37,598.0,175.0946,175.1545,174.9649,174.9649,598.0
2017-01-09 13:25:00,175.51,175.51,175.22,175.31,1900.0,175.1046,175.1046,174.8153,174.9051,1900.0
2017-01-09 13:30:00,175.18,175.2,174.64,174.81,10147.0,174.7754,174.7953,174.2366,174.4062,10147.0
2017-01-09 13:35:00,174.88,174.95,174.52,174.61,9554.0,174.476,174.5459,174.1169,174.2067,9554.0
2017-01-09 13:40:00,174.65,174.65,174.39,174.39,1100.0,174.2466,174.2466,173.9872,173.9872,1100.0
2017-01-09 13:45:00,174.31,174.37,174.31,174.34,600.0,173.9074,173.9672,173.9074,173.9373,600.0
2017-01-09 13:50:00,174.32,174.63,174.13,174.26,3900.0,173.9173,174.2266,173.7278,173.8575,3900.0
2017-01-09 13:55:00,174.27,174.42,174.26,174.42,1700.0,173.8675,174.0171,173.8575,174.0171,1700.0
2017-01-09 14:00:00,174.41,174.48,174.33,174.35,1700.0,174.0071,174.077,173.9273,173.9473,1700.0
2017-01-09 14:05:00,174.35,174.44,174.31,174.42,1600.0,173.9473,174.0371,173.9074,174.0171,1600.0
2017-01-09 14:10:00,174.43,174.43,174.03,174.18,2650.0,174.0271,174.0271,173.628,173.7777,2650.0
2017-01-09 14:15:00,174.23,174.35,174.22,174.22,700.0,173.8276,173.9473,173.8176,173.8176,700.0
2017-01-09 14:20:00,174.16,174.33,174.07,174.07,2600.0,173.7577,173.9273,173.6679,173.6679,2600.0
2017-01-09 14:25:00,174.17,174.18,174.09,174.18,1200.0,173.7677,173.7777,173.6879,173.7777,1200.0
2017-01-09 14:30:00,174.07,174.12,173.85,173.87,3693.0,173.6679,173.7178,173.4484,173.4684,3693.0
2017-01-09 14:35:00,173.9,174.06,173.84,174.01,1900.0,173.4983,173.6579,173.4385,173.6081,1900.0
2017-01-09 14:40:00,173.74,173.82,173.66,173.66,2421.0,173.3387,173.4185,173.2589,173.2589,2421.0
2017-01-09 14:45:00,173.6,173.88,173.6,173.78,1606.0,173.199,173.4784,173.199,173.3786,1606.0
2017-01-09 14:50:00,173.8,174.21,173.8,174.1,1820.0,173.3985,173.8076,173.3985,173.6979,1820.0
2017-01-09 14:55:00,174.24,174.25,173.77,173.79,9460.0,173.8375,173.8475,173.3686,173.3886,9460.0
2017-01-09 15:00:00,173.87,173.92,173.66,173.66,7900.0,173.4684,173.5183,173.2589,173.2589,7900.0
2017-01-09 15:05:00,173.74,173.87,173.65,173.84,2824.0,173.3387,173.4684,173.2489,173.4385,2824.0
2017-01-09 15:10:00,173.88,173.9,173.7,173.76,4462.0,173.4784,173.4983,173.2988,173.3586,4462.0
2017-01-09 15:15:00,173.72,173.84,173.71,173.74,3285.0,173.3187,173.4385,173.3088,173.3387,3285.0
2017-01-09 15:20:00,173.84,173.88,173.75,173.86,2135.0,173.4385,173.4784,173.3487,173.4584,2135.0
2017-01-09 15:25:00,173.78,173.96,173.77,173.84,5100.0,173.3786,173.5582,173.3686,173.4385,5100.0
2017-01-09 15:30:00,173.94,174.02,173.82,173.82,5000.0,173.5382,173.618,173.4185,173.4185,5000.0
2017-01-09 15:35:00,173.89,173.89,173.64,173.64,4500.0,173.4883,173.4883,173.2389,173.2389,4500.0
2017-01-09 15:40:00,173.68,173.86,173.61,173.73,6457.0,173.2788,173.4584,173.209,173.3287,6457.0
2017-01-09 15:45:00,173.78,174.04,173.75,173.9,7072.0,173.3786,173.638,173.3487,173.4983,7072.0
2017-01-09 15:50:00,173.94,174.15,173.94,174.15,11158.0,173.5382,173.7477,173.5382,173.7477,11158.0
2017-01-09 15:55:00,174.21,174.36,174.01,174.11,21886.0,173.8076,173.9573,173.6081,173.7078,21886.0
2017-01-10 09:30:00,174.89,175.29,173.95,174.5,5219.0,174.486,174.8851,173.5482,174.0969,5219.0
2017-01-10 09:35:00,175.17,175.18,174.32,174.81,3605.0,174.7654,174.7754,173.9173,174.4062,3605.0
2017-01-10 09:40:00,174.58,175.48,174.56,175.27,7033.0,174.1767,175.0747,174.1568,174.8651,7033.0
2017-01-10 09:45:00,175.0,175.93,174.95,175.83,5386.0,174.5958,175.5236,174.5459,175.4239,5386.0
2017-01-10 09:50:00,175.8,176.19,175.48,176.0,7463.0,175.3939,175.783,175.0747,175.5935,7463.0
2017-01-10 09:55:00,175.84,176.0,175.48,175.49,3836.0,175.4338,175.5935,175.0747,175.0846,3836.0
2017-01-10 10:00:00,175.65,175.89,175.54,175.73,7843.0,175.2443,175.4837,175.1345,175.3241,7843.0
2017-01-10 10:05:00,175.78,176.0,175.5,176.0,5851.0,175.374,175.5935,175.0946,175.5935,5851.0
2017-01-10 10:10:00,175.93,175.93,175.21,175.34,2217.0,175.5236,175.5236,174.8053,174.935,2217.0
2017-01-10 10:15:00,175.21,175.62,175.2,175.27,8800.0,174.8053,175.2143,174.7953,174.8651,8800.0
2017-01-10 10:20:00,175.22,175.22,174.39,174.76,1500.0,174.8153,174.8153,173.9872,174.3563,1500.0
2017-01-10 10:25:00,174.42,174.86,174.42,174.86,2050.0,174.0171,174.4561,174.0171,174.4561,2050.0
2017-01-10 10:30:00,175.21,175.91,175.11,175.88,4600.0,174.8053,175.5037,174.7055,175.4737,4600.0
2017-01-10 10:35:00,175.91,175.96,175.72,175.96,600.0,175.5037,175.5536,175.3141,175.5536,600.0
2017-01-10 10:40:00,175.8,176.64,175.8,176.32,10041.0,175.3939,176.232,175.3939,175.9127,10041.0
2017-01-10 10:45:00,176.32,176.79,176.29,176.43,3400.0,175.9127,176.3816,175.8828,176.0225,3400.0
2017-01-10 10:50:00,176.42,177.0,176.33,176.91,6570.0,176.0125,176.5912,175.9227,176.5014,6570.0
2017-01-10 10:55:00,176.97,177.56,176.9,177.5,9546.0,176.5612,177.1499,176.4914,177.09,9546.0
2017-01-10 11:00:00,177.4,177.94,177.35,177.92,5700.0,176.9902,177.529,176.9403,177.509,5700.0
2017-01-10 11:05:00,177.97,178.21,177.64,177.65,6827.0,177.5589,177.7984,177.2297,177.2397,6827.0
2017-01-10 11:10:00,177.64,177.7,177.27,177.7,6100.0,177.2297,177.2895,176.8605,177.2895,6100.0
2017-01-10 11:15:00,177.69,177.82,177.34,177.52,4410.0,177.2796,177.4093,176.9304,177.11,4410.0
2017-01-10 11:20:00,177.65,177.65,177.4,177.55,5900.0,177.2397,177.2397,176.9902,177.1399,5900.0
2017-01-10 11:25:00,177.47,177.88,177.46,177.88,7462.0,177.0601,177.4691,177.0501,177.4691,7462.0
2017-01-10 11:30:00,177.77,178.0,177.68,178.0,2000.0,177.3594,177.5888,177.2696,177.5888,2000.0
2017-01-10 11:35:00,178.02,178.31,177.86,178.03,6503.0,177.6088,177.8981,177.4492,177.6188,6503.0
2017-01-10 11:40:00,178.03,178.03,177.55,177.91,7027.0,177.6188,177.6188,177.1399,177.4991,7027.0
2017-01-10 11:45:00,177.87,177.87,177.5,177.56,11350.0,177.4591,177.4591,177.09,177.1499,11350.0
2017-01-10 11:50:00,177.44,177.9,177.44,177.72,3700.0,177.0301,177.4891,177.0301,177.3095,3700.0
2017-01-10 11:55:00,177.72,177.72,177.55,177.72,1200.0,177.3095,177.3095,177.1399,177.3095,1200.0
2017-01-10 12:00:00,177.72,177.72,177.54,177.62,2400.0,177.3095,177.3095,177.1299,177.2097,2400.0
2017-01-10 12:05:00,177.62,177.99,177.62,177.88,6039.0,177.2097,177.5789,177.2097,177.4691,6039.0
2017-01-10 12:10:00,177.9,177.9,177.7,177.86,1000.0,177.4891,177.4891,177.2895,177.4492,1000.0
2017-01-10 12:15:00,177.99,178.29,177.99,178.26,1400.0,177.5789,177.8782,177.5789,177.8482,1400.0
2017-01-10 12:20:00,178.22,178.36,178.07,178.1,6700.0,177.8083,177.948,177.6587,177.6886,6700.0
2017-01-10 12:25:00,178.07,178.24,177.9,178.24,2647.0,177.6587,177.8283,177.4891,177.8283,2647.0
2017-01-10 12:30:00,178.24,178.29,177.97,177.98,3900.0,177.8283,177.8782,177.5589,177.5689,3900.0
2017-01-10 12:35:00,177.87,178.04,177.86,177.97,2200.0,177.4591,177.6287,177.4492,177.5589,2200.0
2017-01-10 12:40:00,178.01,178.01,177.82,177.91,5938.0,177.5988,177.5988,177.4093,177.4991,5938.0
2017-01-10 12:45:00,178.02,178.09,177.9,177.97,2678.0,177.6088,177.6786,177.4891,177.5589,2678.0
2017-01-10 12:50:00,177.92,178.1,177.9,178.1,1898.0,177.509,177.6886,177.4891,177.6886,1898.0
2017-01-10 12:55:00,178.04,178.31,178.0,178.21,2110.0,177.6287,177.8981,177.5888,177.7984,2110.0
2017-01-10 13:00:00,178.17,178.34,177.91,178.07,11100.0,177.7584,177.9281,177.4991,177.6587,11100.0
2017-01-10 13:05:00,178.07,178.39,178.07,178.19,1100.0,177.6587,177.9779,177.6587,177.7784,1100.0
2017-01-10 13:10:00,178.27,178.41,178.18,178.41,1900.0,177.8582,177.9979,177.7684,177.9979,1900.0
2017-01-10 13:15:00,178.4,178.69,178.27,178.4,6576.0,177.9879,178.2772,177.8582,177.9879,6576.0
2017-01-10 13:20:00,178.43,178.45,178.25,178.35,3400.0,178.0178,178.0378,177.8383,177.938,3400.0
2017-01-10 13:25:00,178.35,178.35,178.22,178.26,1700.0,177.938,177.938,177.8083,177.8482,1700.0
2017-01-10 13:30:00,178.29,178.67,178.28,178.56,3730.0,177.8782,178.2573,177.8682,178.1475,3730.0
2017-01-10 13:35:00,178.59,178.76,178.59,178.74,4410.0,178.1775,178.3471,178.1775,178.3271,4410.0
2017-01-10 13:40:00,178.86,178.86,178.65,178.67,2641.0,178.4469,178.4469,178.2373,178.2573,2641.0
2017-01-10 13:45:00,178.61,178.73,178.47,178.47,2660.0,178.1974,178.3172,178.0578,178.0578,2660.0
2017-01-10 13:50:00,178.43,178.54,178.34,178.54,1195.0,178.0178,178.1276,177.9281,178.1276,1195.0
2017-01-10 13:55:00,178.59,178.59,178.32,178.32,4601.0,178.1775,178.1775,177.9081,177.9081,4601.0
2017-01-10 14:00:00,178.27,178.27,177.9,178.07,6463.0,177.8582,177.8582,177.4891,177.6587,6463.0
2017-01-10 14:05:00,178.13,178.36,178.11,178.11,2345.0,177.7185,177.948,177.6986,177.6986,2345.0
2017-01-10 14:10:00,178.15,178.28,178.11,178.28,1500.0,177.7385,177.8682,177.6986,177.8682,1500.0
2017-01-10 14:15:00,178.33,178.36,178.11,178.25,4865.0,177.9181,177.948,177.6986,177.8383,4865.0
2017-01-10 14:20:00,178.36,178.39,178.19,178.3,2814.0,177.948,177.9779,177.7784,177.8881,2814.0
2017-01-10 14:25:00,178.37,178.37,178.23,178.23,2645.0,177.958,177.958,177.8183,177.8183,2645.0
2017-01-10 14:30:00,178.23,178.42,178.16,178.37,1691.0,177.8183,178.0079,177.7485,177.958,1691.0
2017-01-10 14:35:00,178.31,178.42,178.16,178.25,8000.0,177.8981,178.0079,177.7485,177.8383,8000.0
2017-01-10 14:40:00,178.29,178.41,178.2,178.31,3940.0,177.8782,177.9979,177.7884,177.8981,3940.0
2017-01-10 14:45:00,178.36,178.36,178.15,178.18,2900.0,177.948,177.948,177.7385,177.7684,2900.0
2017-01-10 14:50:00,178.09,178.16,178.05,178.06,3971.0,177.6786,177.7485,177.6387,177.6487,3971.0
2017-01-10 14:55:00,178.14,178.24,178.1,178.16,1800.0,177.7285,177.8283,177.6886,177.7485,1800.0
2017-01-10 15:00:00,178.22,178.22,178.04,178.04,3921.0,177.8083,177.8083,177.6287,177.6287,3921.0
2017-01-10 15:05:00,178.14,178.42,178.07,178.33,3100.0,177.7285,178.0079,177.6587,177.9181,3100.0
2017-01-10 15:10:00,178.42,178.46,178.11,178.21,6358.0,178.0079,178.0478,177.6986,177.7984,6358.0
2017-01-10 15:15:00,178.23,178.23,178.05,178.05,1400.0,177.8183,177.8183,177.6387,177.6387,1400.0
2017-01-10 15:20:00,178.05,178.09,178.01,178.05,2000.0,177.6387,177.6786,177.5988,177.6387,2000.0
2017-01-10 15:25:00,178.02,178.22,178.02,178.16,4090.0,177.6088,177.8083,177.6088,177.7485,4090.0
2017-01-10 15:30:00,178.21,178.44,178.13,178.34,3788.0,177.7984,178.0278,177.7185,177.9281,3788.0
2017-01-10 15:35:00,178.39,178.39,178.23,178.28,6053.0,177.9779,177.9779,177.8183,177.8682,6053.0
2017-01-10 15:40:00,178.27,178.27,177.97,177.97,6500.0,177.8582,177.8582,177.5589,177.5589,6500.0
2017-01-10 15:45:00,177.95,178.14,177.92,178.14,7460.0,177.539,177.7285,177.509,177.7285,7460.0
2017-01-10 15:50:00,178.14,178.34,177.99,177.99,28347.0,177.7285,177.9281,177.5789,177.5789,28347.0
2017-01-10 15:55:00,177.99,178.03,177.59,177.7,25419.0,177.5789,177.6188,177.1798,177.2895,25419.0
2017-01-11 09:30:00,178.35,179.37,174.19,178.5,13576.0,177.938,178.9557,173.7876,178.0877,13576.0
2017-01-11 09:35:00,178.78,179.44,178.13,178.95,2909.0,178.367,179.0255,177.7185,178.5366,2909.0
2017-01-11 09:40:00,179.74,179.74,178.9,179.63,5657.0,179.3248,179.3248,178.4868,179.2151,5657.0
2017-01-11 09:45:00,179.72,180.08,179.01,180.08,19840.0,179.3049,179.664,178.5965,179.664,19840.0
2017-01-11 09:50:00,180.14,180.72,179.25,179.4,22378.0,179.7239,180.3026,178.836,178.9856,22378.0
2017-01-11 09:55:00,179.49,179.52,178.87,179.52,4725.0,179.0754,179.1053,178.4568,179.1053,4725.0
2017-01-11 10:00:00,179.78,179.82,178.71,178.75,6505.0,179.3647,179.4046,178.2972,178.3371,6505.0
2017-01-11 10:05:00,178.47,178.74,178.33,178.39,13900.0,178.0578,178.3271,177.9181,177.9779,13900.0
2017-01-11 10:10:00,178.33,178.33,177.29,177.57,8100.0,177.9181,177.9181,176.8805,177.1598,8100.0
2017-01-11 10:15:00,177.39,177.39,177.02,177.25,5925.0,176.9803,176.9803,176.6111,176.8406,5925.0
2017-01-11 10:20:00,177.2,177.2,176.04,176.58,6950.0,176.7907,176.7907,175.6334,176.1721,6950.0
2017-01-11 10:25:00,176.81,177.21,176.81,177.0,2800.0,176.4016,176.8007,176.4016,176.5912,2800.0
2017-01-11 10:30:00,177.15,177.29,176.62,176.62,5098.0,176.7408,176.8805,176.212,176.212,5098.0
2017-01-11 10:35:00,177.04,177.28,176.76,176.99,6040.0,176.6311,176.8705,176.3517,176.5812,6040.0
2017-01-11 10:40:00,177.03,177.19,176.87,176.87,2566.0,176.6211,176.7807,176.4615,176.4615,2566.0
2017-01-11 10:45:00,177.03,177.06,177.0,177.05,3600.0,176.6211,176.651,176.5912,176.641,3600.0
2017-01-11 10:50:00,177.04,177.04,176.32,176.44,5500.0,176.6311,176.6311,175.9127,176.0324,5500.0
2017-01-11 10:55:00,176.44,177.11,176.44,177.02,2200.0,176.0324,176.7009,176.0324,176.6111,2200.0
2017-01-11 11:00:00,176.98,177.02,176.6,176.97,5180.0,176.5712,176.6111,176.1921,176.5612,5180.0
2017-01-11 11:05:00,176.96,177.04,176.59,176.97,13254.0,176.5512,176.6311,176.1821,176.5612,13254.0
2017-01-11 11:10:00,177.07,177.28,176.78,176.98,6429.0,176.661,176.8705,176.3717,176.5712,6429.0
2017-01-11 11:15:00,176.99,177.06,176.63,176.95,9877.0,176.5812,176.651,176.222,176.5413,9877.0
2017-01-11 11:20:00,176.97,177.76,176.76,177.01,12766.0,176.5612,177.3494,176.3517,176.6011,12766.0
2017-01-11 11:25:00,177.17,177.87,177.17,177.87,9000.0,176.7608,177.4591,176.7608,177.4591,9000.0
2017-01-11 11:30:00,177.8,177.82,177.17,177.24,14000.0,177.3893,177.4093,176.7608,176.8306,14000.0
2017-01-11 11:35:00,177.17,177.17,176.68,176.68,1300.0,176.7608,176.7608,176.2719,176.2719,1300.0
2017-01-11 11:40:00,176.8,177.06,176.65,177.06,3994.0,176.3916,176.651,176.242,176.651,3994.0
2017-01-11 11:45:00,177.14,177.63,177.13,177.32,4000.0,176.7308,177.2197,176.7209,176.9104,4000.0
2017-01-11 11:50:00,177.51,177.56,177.37,177.56,2960.0,177.1,177.1499,176.9603,177.1499,2960.0
2017-01-11 11:55:00,177.95,178.0,177.75,177.83,8400.0,177.539,177.5888,177.3394,177.4192,8400.0
2017-01-11 12:00:00,177.89,178.19,177.55,177.83,7163.0,177.4791,177.7784,177.1399,177.4192,7163.0
2017-01-11 12:05:00,177.86,178.0,177.69,177.69,2300.0,177.4492,177.5888,177.2796,177.2796,2300.0
2017-01-11 12:10:00,177.83,177.93,177.83,177.91,800.0,177.4192,177.519,177.4192,177.4991,800.0
2017-01-11 12:15:00,177.98,177.98,177.65,177.78,700.0,177.5689,177.5689,177.2397,177.3694,700.0
2017-01-11 12:20:00,177.53,177.54,177.2,177.49,2998.0,177.1199,177.1299,176.7907,177.08,2998.0
2017-01-11 12:25:00,177.22,177.42,177.22,177.42,300.0,176.8106,177.0102,176.8106,177.0102,300.0
2017-01-11 12:30:00,177.42,177.65,177.24,177.28,4041.0,177.0102,177.2397,176.8306,176.8705,4041.0
2017-01-11 12:35:00,177.37,177.61,177.22,177.41,2700.0,176.9603,177.1997,176.8106,177.0002,2700.0
2017-01-11 12:40:00,177.46,177.46,176.97,177.44,3683.0,177.0501,177.0501,176.5612,177.0301,3683.0
2017-01-11 12:45:00,177.19,177.19,176.69,176.7,2000.0,176.7807,176.7807,176.2819,176.2918,2000.0
2017-01-11 12:50:00,176.7,177.18,176.7,176.92,2023.0,176.2918,176.7707,176.2918,176.5113,2023.0
2017-01-11 12:55:00,177.15,177.19,176.92,177.13,1200.0,176.7408,176.7807,176.5113,176.7209,1200.0
2017-01-11 13:00:00,177.37,177.51,177.0,177.14,2700.0,176.9603,177.1,176.5912,176.7308,2700.0
2017-01-11 13:05:00,177.19,177.48,177.19,177.38,1300.0,176.7807,177.07,176.7807,176.9703,1300.0
2017-01-11 13:10:00,177.28,177.38,176.67,176.67,3629.0,176.8705,176.9703,176.2619,176.2619,3629.0
2017-01-11 13:15:00,176.71,176.95,176.47,176.95,10700.0,176.3018,176.5413,176.0624,176.5413,10700.0
2017-01-11 13:20:00,176.7,177.06,176.52,177.02,800.0,176.2918,176.651,176.1123,176.6111,800.0
2017-01-11 13:25:00,177.02,177.02,176.77,176.89,2900.0,176.6111,176.6111,176.3617,176.4814,2900.0
2017-01-11 13:30:00,176.69,176.69,176.69,176.69,100.0,176.2819,176.2819,176.2819,176.2819,100.0
2017-01-11 13:35:00,177.06,177.71,177.06,177.71,1400.0,176.651,177.2995,176.651,177.2995,1400.0
2017-01-11 13:40:00,177.57,177.59,177.4,177.5,1700.0,177.1598,177.1798,176.9902,177.09,1700.0
2017-01-11 13:45:00,177.42,177.58,176.68,176.68,4241.0,177.0102,177.1698,176.2719,176.2719,4241.0
2017-01-11 13:50:00,176.88,176.96,176.79,176.88,1586.0,176.4714,176.5512,176.3816,176.4714,1586.0
2017-01-11 13:55:00,177.07,177.18,176.84,176.85,6289.0,176.661,176.7707,176.4315,176.4415,6289.0
2017-01-11 14:00:00,176.74,176.87,176.68,176.69,1217.0,176.3318,176.4615,176.2719,176.2819,1217.0
2017-01-11 14:05:00,176.68,176.73,176.6,176.66,1900.0,176.2719,176.3218,176.1921,176.2519,1900.0
2017-01-11 14:10:00,176.69,176.99,176.55,176.65,4900.0,176.2819,176.5812,176.1422,176.242,4900.0
2017-01-11 14:15:00,176.59,176.82,176.59,176.77,1000.0,176.1821,176.4116,176.1821,176.3617,1000.0
2017-01-11 14:20:00,176.81,176.86,176.75,176.79,2114.0,176.4016,176.4515,176.3417,176.3816,2114.0
2017-01-11 14:25:00,177.02,177.02,176.8,176.91,1698.0,176.6111,176.6111,176.3916,176.5014,1698.0
2017-01-11 14:30:00,176.84,177.09,176.68,176.93,4463.0,176.4315,176.6809,176.2719,176.5213,4463.0
2017-01-11 14:35:00,176.73,177.11,176.73,177.0,3000.0,176.3218,176.7009,176.3218,176.5912,3000.0
2017-01-11 14:40:00,177.0,177.35,176.86,177.08,5541.0,176.5912,176.9403,176.4515,176.671,5541.0
2017-01-11 14:45:00,177.25,177.25,176.95,176.95,8963.0,176.8406,176.8406,176.5413,176.5413,8963.0
2017-01-11 14:50:00,176.95,176.95,176.8,176.8,400.0,176.5413,176.5413,176.3916,176.3916,400.0
2017-01-11 14:55:00,176.78,177.11,176.77,176.99,3687.0,176.3717,176.7009,176.3617,176.5812,3687.0
2017-01-11 15:00:00,177.25,177.31,177.01,177.14,3100.0,176.8406,176.9004,176.6011,176.7308,3100.0
2017-01-11 15:05:00,177.02,177.26,176.94,176.96,6102.0,176.6111,176.8506,176.5313,176.5512,6102.0
2017-01-11 15:10:00,176.9,177.0,176.82,176.87,1100.0,176.4914,176.5912,176.4116,176.4615,1100.0
2017-01-11 15:15:00,177.08,177.37,176.89,177.09,5587.0,176.671,176.9603,176.4814,176.6809,5587.0
2017-01-11 15:20:00,177.27,177.43,177.03,177.04,2550.0,176.8605,177.0202,176.6211,176.6311,2550.0
2017-01-11 15:25:00,177.0,177.0,176.91,176.92,1000.0,176.5912,176.5912,176.5014,176.5113,1000.0
2017-01-11 15:30:00,177.11,177.41,177.04,177.04,5577.0,176.7009,177.0002,176.6311,176.6311,5577.0
2017-01-11 15:35:00,177.0,177.28,176.97,177.1,4464.0,176.5912,176.8705,176.5612,176.6909,4464.0
2017-01-11 15:40:00,177.09,177.14,176.81,176.81,3190.0,176.6809,176.7308,176.4016,176.4016,3190.0
2017-01-11 15:45:00,176.85,177.02,176.71,176.88,5500.0,176.4415,176.6111,176.3018,176.4714,5500.0
2017-01-11 15:50:00,176.82,176.83,176.63,176.77,11726.0,176.4116,176.4215,176.222,176.3617,11726.0
2017-01-11 15:55:00,176.71,176.98,176.57,176.75,18208.0,176.3018,176.5712,176.1621,176.3417,18208.0
2017-01-12 09:30:00,176.75,177.51,175.64,177.51,6111.0,176.3417,177.1,175.2343,177.1,6111.0
2017-01-12 09:35:00,177.08,177.44,175.86,176.52,2313.0,176.671,177.0301,175.4538,176.1123,2313.0
2017-01-12 09:40:00,176.53,176.54,176.53,176.53,200.0,176.1222,176.1322,176.1222,176.1222,200.0
2017-01-12 09:45:00,176.16,176.71,176.15,176.71,300.0,175.7531,176.3018,175.7431,176.3018,300.0
2017-01-12 09:50:00,176.46,176.46,175.23,175.23,2437.0,176.0524,176.0524,174.8252,174.8252,2437.0
2017-01-12 09:55:00,175.23,175.92,175.02,175.92,2100.0,174.8252,175.5136,174.6157,175.5136,2100.0
2017-01-12 10:00:00,175.58,175.58,174.78,174.78,2113.0,175.1744,175.1744,174.3763,174.3763,2113.0
2017-01-12 10:05:00,174.82,174.87,174.67,174.87,2800.0,174.4162,174.4661,174.2665,174.4661,2800.0
2017-01-12 10:10:00,174.81,174.85,174.77,174.81,1100.0,174.4062,174.4461,174.3663,174.4062,1100.0
2017-01-12 10:15:00,174.75,174.85,174.6,174.61,1040.0,174.3463,174.4461,174.1967,174.2067,1040.0
2017-01-12 10:20:00,174.59,174.7,174.02,174.63,5800.0,174.1867,174.2965,173.618,174.2266,5800.0
2017-01-12 10:25:00,174.23,174.25,174.23,174.24,400.0,173.8276,173.8475,173.8276,173.8375,400.0
2017-01-12 10:30:00,174.2,174.41,174.2,174.3,1300.0,173.7976,174.0071,173.7976,173.8974,1300.0
2017-01-12 10:35:00,174.23,174.24,173.78,173.84,6890.0,173.8276,173.8375,173.3786,173.4385,6890.0
2017-01-12 10:40:00,173.78,174.04,173.57,173.92,8533.0,173.3786,173.638,173.1691,173.5183,8533.0
2017-01-12 10:45:00,173.8,173.8,173.57,173.65,2302.0,173.3985,173.3985,173.1691,173.2489,2302.0
2017-01-12 10:50:00,173.62,173.78,173.62,173.7,1350.0,173.219,173.3786,173.219,173.2988,1350.0
2017-01-12 10:55:00,173.76,174.25,173.63,174.16,7668.0,173.3586,173.8475,173.2289,173.7577,7668.0
2017-01-12 11:00:00,174.04,174.05,173.88,174.05,3700.0,173.638,173.648,173.4784,173.648,3700.0
2017-01-12 11:05:00,173.83,173.91,173.67,173.68,809.0,173.4285,173.5083,173.2688,173.2788,809.0
2017-01-12 11:10:00,173.65,173.76,173.59,173.67,1100.0,173.2489,173.3586,173.189,173.2688,1100.0
2017-01-12 11:15:00,173.74,173.88,173.52,173.59,4560.0,173.3387,173.4784,173.1192,173.189,4560.0
2017-01-12 11:20:00,173.71,173.79,173.71,173.78,1100.0,173.3088,173.3886,173.3088,173.3786,1100.0
2017-01-12 11:25:00,173.63,173.87,173.63,173.86,2816.0,173.2289,173.4684,173.2289,173.4584,2816.0
2017-01-12 11:30:00,173.75,173.84,173.64,173.7,2400.0,173.3487,173.4385,173.2389,173.2988,2400.0
2017-01-12 11:35:00,173.62,173.62,173.45,173.53,4500.0,173.219,173.219,173.0494,173.1292,4500.0
2017-01-12 11:40:00,173.57,173.7,173.57,173.61,2627.0,173.1691,173.2988,173.1691,173.209,2627.0
2017-01-12 11:45:00,173.45,173.62,173.44,173.44,2700.0,173.0494,173.219,173.0394,173.0394,2700.0
2017-01-12 11:50:00,173.35,173.56,173.32,173.33,7100.0,172.9496,173.1591,172.9197,172.9296,7100.0
2017-01-12 11:55:00,173.35,173.37,173.09,173.34,2303.0,172.9496,172.9695,172.6902,172.9396,2303.0
2017-01-12 12:00:00,173.51,173.64,173.37,173.5,2108.0,173.1092,173.2389,172.9695,173.0992,2108.0
2017-01-12 12:05:00,173.5,173.6,173.37,173.37,1682.0,173.0992,173.199,172.9695,172.9695,1682.0
2017-01-12 12:10:00,173.53,173.56,173.46,173.46,1678.0,173.1292,173.1591,173.0593,173.0593,1678.0
2017-01-12 12:15:00,173.48,173.7,173.48,173.54,4034.0,173.0793,173.2988,173.0793,173.1391,4034.0
2017-01-12 12:20:00,173.52,173.6,173.51,173.56,700.0,173.1192,173.199,173.1092,173.1591,700.0
2017-01-12 12:25:00,173.56,173.56,173.56,173.56,300.0,173.1591,173.1591,173.1591,173.1591,300.0
2017-01-12 12:30:00,173.58,173.59,173.51,173.51,950.0,173.1791,173.189,173.1092,173.1092,950.0
2017-01-12 12:35:00,173.43,173.56,173.43,173.53,601.0,173.0294,173.1591,173.0294,173.1292,601.0
2017-01-12 12:40:00,173.52,173.57,173.37,173.37,2500.0,173.1192,173.1691,172.9695,172.9695,2500.0
2017-01-12 12:45:00,173.55,173.55,173.43,173.43,600.0,173.1491,173.1491,173.0294,173.0294,600.0
2017-01-12 12:50:00,173.54,173.58,173.49,173.52,2799.0,173.1391,173.1791,173.0893,173.1192,2799.0
2017-01-12 12:55:00,173.51,173.55,173.42,173.44,1500.0,173.1092,173.1491,173.0194,173.0394,1500.0
2017-01-12 13:00:00,173.53,173.56,173.27,173.43,6465.0,173.1292,173.1591,172.8698,173.0294,6465.0
2017-01-12 13:05:00,173.36,173.45,173.36,173.45,700.0,172.9596,173.0494,172.9596,173.0494,700.0
2017-01-12 13:10:00,173.45,173.53,173.32,173.44,4043.0,173.0494,173.1292,172.9197,173.0394,4043.0
2017-01-12 13:15:00,173.49,173.53,173.37,173.51,857.0,173.0893,173.1292,172.9695,173.1092,857.0
2017-01-12 13:20:00,173.53,173.55,173.39,173.39,5400.0,173.1292,173.1491,172.9895,172.9895,5400.0
2017-01-12 13:25:00,173.44,173.55,173.43,173.55,1100.0,173.0394,173.1491,173.0294,173.1491,1100.0
2017-01-12 13:30:00,173.5,173.5,173.44,173.49,1200.0,173.0992,173.0992,173.0394,173.0893,1200.0
2017-01-12 13:35:00,173.51,173.58,173.49,173.56,5800.0,173.1092,173.1791,173.0893,173.1591,5800.0
2017-01-12 13:40:00,173.55,173.55,173.48,173.48,3750.0,173.1491,173.1491,173.0793,173.0793,3750.0
2017-01-12 13:45:00,173.53,173.7,173.5,173.55,3300.0,173.1292,173.2988,173.0992,173.1491,3300.0
2017-01-12 13:50:00,173.55,173.7,173.54,173.69,600.0,173.1491,173.2988,173.1391,173.2888,600.0
2017-01-12 13:55:00,173.69,173.69,173.5,173.5,1703.0,173.2888,173.2888,173.0992,173.0992,1703.0
2017-01-12 14:00:00,173.69,173.69,173.69,173.69,100.0,173.2888,173.2888,173.2888,173.2888,100.0
2017-01-12 14:05:00,173.69,173.73,173.59,173.66,4600.0,173.2888,173.3287,173.189,173.2589,4600.0
2017-01-12 14:10:00,173.69,173.76,173.61,173.61,2099.0,173.2888,173.3586,173.209,173.209,2099.0
2017-01-12 14:15:00,173.69,173.69,173.57,173.57,1446.0,173.2888,173.2888,173.1691,173.1691,1446.0
2017-01-12 14:20:00,173.68,173.7,173.41,173.41,3878.0,173.2788,173.2988,173.0094,173.0094,3878.0
2017-01-12 14:25:00,173.41,173.41,173.41,173.41,0.0,173.0094,173.0094,173.0094,173.0094,0.0
2017-01-12 14:30:00,173.5,173.71,173.49,173.69,3893.0,173.0992,173.3088,173.0893,173.2888,3893.0
2017-01-12 14:35:00,173.67,173.9,173.67,173.86,4200.0,173.2688,173.4983,173.2688,173.4584,4200.0
2017-01-12 14:40:00,174.13,174.13,173.86,173.89,4800.0,173.7278,173.7278,173.4584,173.4883,4800.0
2017-01-12 14:45:00,173.98,173.98,173.79,173.79,1884.0,173.5781,173.5781,173.3886,173.3886,1884.0
2017-01-12 14:50:00,173.75,173.75,173.64,173.64,800.0,173.3487,173.3487,173.2389,173.2389,800.0
2017-01-12 14:55:00,173.65,173.8,173.65,173.75,1370.0,173.2489,173.3985,173.2489,173.3487,1370.0
2017-01-12 15:00:00,173.75,173.75,173.44,173.44,3500.0,173.3487,173.3487,173.0394,173.0394,3500.0
2017-01-12 15:05:00,173.58,173.58,173.58,173.58,100.0,173.1791,173.1791,173.1791,173.1791,100.0
2017-01-12 15:10:00,173.48,173.65,173.46,173.53,3811.0,173.0793,173.2489,173.0593,173.1292,3811.0
2017-01-12 15:15:00,173.51,173.51,173.51,173.51,500.0,173.1092,173.1092,173.1092,173.1092,500.0
2017-01-12 15:20:00,173.45,173.49,173.03,173.24,10389.0,173.0494,173.0893,172.6303,172.8398,10389.0
2017-01-12 15:25:00,173.29,173.38,173.29,173.36,2500.0,172.8897,172.9795,172.8897,172.9596,2500.0
2017-01-12 15:30:00,173.43,173.43,173.18,173.27,4528.0,173.0294,173.0294,172.78,172.8698,4528.0
2017-01-12 15:35:00,173.26,173.43,173.25,173.43,3000.0,172.8598,173.0294,172.8498,173.0294,3000.0
2017-01-12 15:40:00,173.43,173.59,173.33,173.41,4918.0,173.0294,173.189,172.9296,173.0094,4918.0
2017-01-12 15:45:00,173.42,173.47,173.38,173.46,1780.0,173.0194,173.0693,172.9795,173.0593,1780.0
2017-01-12 15:50:00,173.37,173.5,173.37,173.39,5976.0,172.9695,173.0992,172.9695,172.9895,5976.0
2017-01-12 15:55:00,173.38,173.55,173.16,173.19,19933.0,172.9795,173.1491,172.76,172.79,19933.0
2017-01-13 09:30:00,173.12,173.2,173.12,173.2,1274.0,172.7201,172.7999,172.7201,172.7999,1274.0
2017-01-13 09:35:00,175.0,175.0,174.67,174.67,400.0,174.5958,174.5958,174.2665,174.2665,400.0
2017-01-13 09:40:00,174.86,174.87,173.59,173.61,847.0,174.4561,174.4661,173.189,173.209,847.0
2017-01-13 09:45:00,174.77,174.86,174.76,174.86,200.0,174.3663,174.4561,174.3563,174.4561,200.0
2017-01-13 09:50:00,174.11,174.11,173.94,173.94,250.0,173.7078,173.7078,173.5382,173.5382,250.0
2017-01-13 09:55:00,173.96,174.17,173.67,173.97,4800.0,173.5582,173.7677,173.2688,173.5682,4800.0
2017-01-13 10:00:00,174.25,174.49,174.25,174.49,700.0,173.8475,174.0869,173.8475,174.0869,700.0
2017-01-13 10:05:00,174.36,174.36,174.36,174.36,200.0,173.9573,173.9573,173.9573,173.9573,200.0
2017-01-13 10:10:00,174.31,174.36,174.16,174.36,2653.0,173.9074,173.9573,173.7577,173.9573,2653.0
2017-01-13 10:15:00,174.38,174.48,174.38,174.45,1100.0,173.9772,174.077,173.9772,174.047,1100.0
2017-01-13 10:20:00,174.34,174.4,174.15,174.4,2050.0,173.9373,173.9972,173.7477,173.9972,2050.0
2017-01-13 10:25:00,174.28,174.39,174.28,174.39,600.0,173.8774,173.9872,173.8774,173.9872,600.0
2017-01-13 10:30:00,174.32,174.52,174.06,174.43,1760.0,173.9173,174.1169,173.6579,174.0271,1760.0
2017-01-13 10:35:00,174.29,174.39,174.29,174.39,700.0,173.8874,173.9872,173.8874,173.9872,700.0
2017-01-13 10:40:00,174.35,174.35,174.26,174.26,500.0,173.9473,173.9473,173.8575,173.8575,500.0
2017-01-13 10:45:00,174.29,174.4,174.15,174.18,1600.0,173.8874,173.9972,173.7477,173.7777,1600.0
2017-01-13 10:50:00,174.19,174.45,174.16,174.3,3371.0,173.7876,174.047,173.7577,173.8974,3371.0
2017-01-13 10:55:00,174.23,174.23,174.06,174.18,2300.0,173.8276,173.8276,173.6579,173.7777,2300.0
2017-01-13 11:00:00,174.17,174.17,173.96,173.96,1650.0,173.7677,173.7677,173.5582,173.5582,1650.0
2017-01-13 11:05:00,174.07,174.22,173.87,173.95,18929.0,173.6679,173.8176,173.4684,173.5482,18929.0
2017-01-13 11:10:00,174.32,174.37,173.79,173.96,13874.0,173.9173,173.9672,173.3886,173.5582,13874.0
2017-01-13 11:15:00,173.96,174.52,173.86,174.21,9252.0,173.5582,174.1169,173.4584,173.8076,9252.0
2017-01-13 11:20:00,174.17,174.47,174.12,174.12,3200.0,173.7677,174.067,173.7178,173.7178,3200.0
2017-01-13 11:25:00,174.13,174.65,174.01,174.3,17399.0,173.7278,174.2466,173.6081,173.8974,17399.0
2017-01-13 11:30:00,174.47,174.65,174.43,174.43,2758.0,174.067,174.2466,174.0271,174.0271,2758.0
2017-01-13 11:35:00,174.46,174.59,174.43,174.59,1200.0,174.057,174.1867,174.0271,174.1867,1200.0
2017-01-13 11:40:00,174.63,174.79,174.59,174.79,1500.0,174.2266,174.3863,174.1867,174.3863,1500.0
2017-01-13 11:45:00,174.86,174.97,174.66,174.86,1900.0,174.4561,174.5658,174.2566,174.4561,1900.0
2017-01-13 11:50:00,174.91,175.01,174.71,174.71,2986.0,174.506,174.6057,174.3064,174.3064,2986.0
2017-01-13 11:55:00,174.85,175.22,174.85,175.02,2600.0,174.4461,174.8153,174.4461,174.6157,2600.0
2017-01-13 12:00:00,175.15,175.19,175.06,175.09,1400.0,174.7454,174.7853,174.6556,174.6856,1400.0
2017-01-13 12:05:00,175.09,175.16,175.09,175.16,750.0,174.6856,174.7554,174.6856,174.7554,750.0
2017-01-13 12:10:00,175.14,175.16,174.95,175.09,1000.0,174.7354,174.7554,174.5459,174.6856,1000.0
2017-01-13 12:15:00,175.21,175.21,175.21,175.21,100.0,174.8053,174.8053,174.8053,174.8053,100.0
2017-01-13 12:20:00,175.11,175.19,175.03,175.1,1000.0,174.7055,174.7853,174.6257,174.6955,1000.0
2017-01-13 12:25:00,175.12,175.12,175.0,175.0,230.0,174.7155,174.7155,174.5958,174.5958,230.0
2017-01-13 12:30:00,175.0,175.0,175.0,175.0,0.0,174.5958,174.5958,174.5958,174.5958,0.0
2017-01-13 12:35:00,175.16,175.44,175.05,175.22,4015.0,174.7554,175.0348,174.6457,174.8153,4015.0
2017-01-13 12:40:00,175.2,175.55,175.19,175.31,2000.0,174.7953,175.1445,174.7853,174.9051,2000.0
2017-01-13 12:45:00,175.26,175.38,175.26,175.31,300.0,174.8552,174.9749,174.8552,174.9051,300.0
2017-01-13 12:50:00,175.4,175.62,175.33,175.62,1900.0,174.9948,175.2143,174.925,175.2143,1900.0
2017-01-13 12:55:00,175.69,175.7,175.52,175.53,1585.0,175.2842,175.2942,175.1146,175.1245,1585.0
2017-01-13 13:00:00,175.64,175.73,175.64,175.73,503.0,175.2343,175.3241,175.2343,175.3241,503.0
2017-01-13 13:05:00,175.76,175.76,175.52,175.57,1000.0,175.354,175.354,175.1146,175.1645,1000.0
2017-01-13 13:10:00,175.55,175.55,175.5,175.5,300.0,175.1445,175.1445,175.0946,175.0946,300.0
2017-01-13 13:15:00,175.62,175.66,175.58,175.66,800.0,175.2143,175.2542,175.1744,175.2542,800.0
2017-01-13 13:20:00,175.66,175.74,175.53,175.74,1864.0,175.2542,175.3341,175.1245,175.3341,1864.0
2017-01-13 13:25:00,175.74,175.74,175.59,175.71,2100.0,175.3341,175.3341,175.1844,175.3041,2100.0
2017-01-13 13:30:00,175.72,176.16,175.7,176.1,4700.0,175.3141,175.7531,175.2942,175.6932,4700.0
2017-01-13 13:35:00,176.03,176.03,175.8,176.0,2000.0,175.6234,175.6234,175.3939,175.5935,2000.0
2017-01-13 13:40:00,175.86,176.05,175.85,175.88,3950.0,175.4538,175.6433,175.4438,175.4737,3950.0
2017-01-13 13:45:00,175.88,175.99,175.88,175.99,1100.0,175.4737,175.5835,175.4737,175.5835,1100.0
2017-01-13 13:50:00,175.86,175.93,175.81,175.89,1400.0,175.4538,175.5236,175.4039,175.4837,1400.0
2017-01-13 13:55:00,175.92,176.47,175.92,176.47,6869.0,175.5136,176.0624,175.5136,176.0624,6869.0
2017-01-13 14:00:00,176.19,176.42,176.11,176.12,4500.0,175.783,176.0125,175.7032,175.7132,4500.0
2017-01-13 14:05:00,176.12,176.29,175.89,176.05,2000.0,175.7132,175.8828,175.4837,175.6433,2000.0
2017-01-13 14:10:00,176.01,176.11,175.49,175.64,2500.0,175.6034,175.7032,175.0846,175.2343,2500.0
2017-01-13 14:15:00,175.64,175.64,175.53,175.64,652.0,175.2343,175.2343,175.1245,175.2343,652.0
2017-01-13 14:20:00,175.55,175.76,175.22,175.36,10634.0,175.1445,175.354,174.8153,174.9549,10634.0
2017-01-13 14:25:00,175.44,175.44,175.15,175.15,900.0,175.0348,175.0348,174.7454,174.7454,900.0
2017-01-13 14:30:00,175.32,175.44,175.21,175.21,1768.0,174.915,175.0348,174.8053,174.8053,1768.0
2017-01-13 14:35:00,175.11,175.15,174.95,175.06,1863.0,174.7055,174.7454,174.5459,174.6556,1863.0
2017-01-13 14:40:00,175.15,175.26,175.09,175.21,2800.0,174.7454,174.8552,174.6856,174.8053,2800.0
2017-01-13 14:45:00,175.17,175.4,175.08,175.31,3500.0,174.7654,174.9948,174.6756,174.9051,3500.0
2017-01-13 14:50:00,175.22,175.35,175.17,175.35,1100.0,174.8153,174.945,174.7654,174.945,1100.0
2017-01-13 14:55:00,175.44,175.44,175.44,175.44,100.0,175.0348,175.0348,175.0348,175.0348,100.0
2017-01-13 15:00:00,175.47,175.92,175.46,175.92,1702.0,175.0647,175.5136,175.0547,175.5136,1702.0
2017-01-13 15:05:00,176.0,176.01,175.83,176.01,1681.0,175.5935,175.6034,175.4239,175.6034,1681.0
2017-01-13 15:10:00,175.96,176.12,175.93,176.05,3954.0,175.5536,175.7132,175.5236,175.6433,3954.0
2017-01-13 15:15:00,176.04,176.25,176.03,176.23,8200.0,175.6334,175.8429,175.6234,175.8229,8200.0
2017-01-13 15:20:00,176.23,176.28,176.16,176.21,2200.0,175.8229,175.8728,175.7531,175.803,2200.0
2017-01-13 15:25:00,176.22,176.34,176.16,176.33,2700.0,175.813,175.9327,175.7531,175.9227,2700.0
2017-01-13 15:30:00,176.29,176.57,176.26,176.57,5124.0,175.8828,176.1621,175.8529,176.1621,5124.0
2017-01-13 15:35:00,176.57,176.9,176.44,176.76,3396.0,176.1621,176.4914,176.0324,176.3517,3396.0
2017-01-13 15:40:00,176.78,176.87,176.77,176.81,1723.0,176.3717,176.4615,176.3617,176.4016,1723.0
2017-01-13 15:45:00,176.79,176.87,176.59,176.63,5900.0,176.3816,176.4615,176.1821,176.222,5900.0
2017-01-13 15:50:00,176.58,176.62,176.34,176.34,5557.0,176.1721,176.212,175.9327,175.9327,5557.0
2017-01-13 15:55:00,176.28,176.51,176.18,176.43,8812.0,175.8728,176.1023,175.773,176.0225,8812.0
2017-01-17 09:30:00,177.01,177.21,175.92,175.93,5669.0,176.6011,176.8007,175.5136,175.5236,5669.0
2017-01-17 09:35:00,175.14,176.77,174.78,176.0,4668.0,174.7354,176.3617,174.3763,175.5935,4668.0
2017-01-17 09:40:00,176.0,176.0,175.33,175.6,2713.0,175.5935,175.5935,174.925,175.1944,2713.0
2017-01-17 09:45:00,175.63,175.8,175.3,175.51,13098.0,175.2243,175.3939,174.8951,175.1046,13098.0
2017-01-17 09:50:00,175.98,176.2,175.98,176.1,600.0,175.5735,175.793,175.5735,175.6932,600.0
2017-01-17 09:55:00,177.08,177.08,176.08,176.53,3608.0,176.671,176.671,175.6733,176.1222,3608.0
2017-01-17 10:00:00,176.3,176.31,175.83,175.84,611.0,175.8928,175.9027,175.4239,175.4338,611.0
2017-01-17 10:05:00,176.14,176.14,176.1,176.13,500.0,175.7331,175.7331,175.6932,175.7232,500.0
2017-01-17 10:10:00,176.22,176.71,176.21,176.71,656.0,175.813,176.3018,175.803,176.3018,656.0
2017-01-17 10:15:00,176.69,176.69,175.84,176.15,2078.0,176.2819,176.2819,175.4338,175.7431,2078.0
2017-01-17 10:20:00,176.23,176.26,176.23,176.24,300.0,175.8229,175.8529,175.8229,175.8329,300.0
2017-01-17 10:25:00,176.27,176.33,175.92,175.92,2200.0,175.8628,175.9227,175.5136,175.5136,2200.0
2017-01-17 10:30:00,175.87,175.87,175.43,175.72,2900.0,175.4638,175.4638,175.0248,175.3141,2900.0
2017-01-17 10:35:00,176.02,176.1,175.42,175.42,3050.0,175.6134,175.6932,175.0148,175.0148,3050.0
2017-01-17 10:40:00,175.59,175.67,175.55,175.6,1500.0,175.1844,175.2642,175.1445,175.1944,1500.0
2017-01-17 10:45:00,175.51,175.61,175.02,175.11,5964.0,175.1046,175.2044,174.6157,174.7055,5964.0
2017-01-17 10:50:00,175.24,175.5,175.06,175.5,284892.0,174.8352,175.0946,174.6556,175.0946,284892.0
2017-01-17 10:55:00,175.49,175.77,175.39,175.76,3058.0,175.0846,175.364,174.9849,175.354,3058.0
2017-01-17 11:00:00,175.89,176.35,175.89,176.3,1500.0,175.4837,175.9427,175.4837,175.8928,1500.0
2017-01-17 11:05:00,176.54,176.79,176.35,176.56,8950.0,176.1322,176.3816,175.9427,176.1522,8950.0
2017-01-17 11:10:00,176.44,176.72,176.34,176.7,7069.0,176.0324,176.3118,175.9327,176.2918,7069.0
2017-01-17 11:15:00,176.75,176.75,176.5,176.6,1900.0,176.3417,176.3417,176.0923,176.1921,1900.0
2017-01-17 11:20:00,176.55,176.6,176.39,176.39,1300.0,176.1422,176.1921,175.9826,175.9826,1300.0
2017-01-17 11:25:00,176.29,176.45,176.25,176.25,962.0,175.8828,176.0424,175.8429,175.8429,962.0
2017-01-17 11:30:00,176.26,176.3,175.67,175.91,3698.0,175.8529,175.8928,175.2642,175.5037,3698.0
2017-01-17 11:35:00,175.92,176.05,175.87,175.91,2600.0,175.5136,175.6433,175.4638,175.5037,2600.0
2017-01-17 11:40:00,175.98,176.11,175.88,175.93,2400.0,175.5735,175.7032,175.4737,175.5236,2400.0
2017-01-17 11:45:00,175.84,176.56,175.76,176.47,4100.0,175.4338,176.1522,175.354,176.0624,4100.0
2017-01-17 11:50:00,176.54,177.31,176.52,177.18,4600.0,176.1322,176.9004,176.1123,176.7707,4600.0
2017-01-17 11:55:00,177.18,177.51,177.18,177.51,1950.0,176.7707,177.1,176.7707,177.1,1950.0
2017-01-17 12:00:00,177.39,177.51,177.39,177.4,1600.0,176.9803,177.1,176.9803,176.9902,1600.0
2017-01-17 12:05:00,177.53,177.85,177.53,177.7,1200.0,177.1199,177.4392,177.1199,177.2895,1200.0
2017-01-17 12:10:00,177.86,177.86,177.38,177.71,4624.0,177.4492,177.4492,176.9703,177.2995,4624.0
2017-01-17 12:15:00,177.53,177.53,177.53,177.53,100.0,177.1199,177.1199,177.1199,177.1199,100.0
2017-01-17 12:20:00,177.59,177.89,177.17,177.89,18600.0,177.1798,177.4791,176.7608,177.4791,18600.0
2017-01-17 12:25:00,177.87,177.92,177.85,177.88,1026.0,177.4591,177.509,177.4392,177.4691,1026.0
2017-01-17 12:30:00,178.0,178.0,177.84,177.84,2300.0,177.5888,177.5888,177.4292,177.4292,2300.0
2017-01-17 12:35:00,177.84,177.84,177.42,177.57,2400.0,177.4292,177.4292,177.0102,177.1598,2400.0
2017-01-17 12:40:00,177.5,177.9,177.5,177.9,11298.0,177.09,177.4891,177.09,177.4891,11298.0
2017-01-17 12:45:00,177.91,178.15,177.91,178.05,1650.0,177.4991,177.7385,177.4991,177.6387,1650.0
2017-01-17 12:50:00,178.04,178.18,178.04,178.16,1070.0,177.6287,177.7684,177.6287,177.7485,1070.0
2017-01-17 12:55:00,178.05,178.18,177.87,177.88,2600.0,177.6387,177.7684,177.4591,177.4691,2600.0
2017-01-17 13:00:00,177.76,177.86,177.73,177.78,800.0,177.3494,177.4492,177.3195,177.3694,800.0
2017-01-17 13:05:00,177.83,177.83,177.72,177.74,1000.0,177.4192,177.4192,177.3095,177.3294,1000.0
2017-01-17 13:10:00,177.83,177.9,177.83,177.84,1705.0,177.4192,177.4891,177.4192,177.4292,1705.0
2017-01-17 13:15:00,177.94,178.23,177.8,178.23,4201.0,177.529,177.8183,177.3893,177.8183,4201.0
2017-01-17 13:20:00,178.28,178.36,178.11,178.23,2600.0,177.8682,177.948,177.6986,177.8183,2600.0
2017-01-17 13:25:00,178.23,178.23,178.08,178.17,2754.0,177.8183,177.8183,177.6687,177.7584,2754.0
2017-01-17 13:30:00,178.21,178.22,178.04,178.07,4400.0,177.7984,177.8083,177.6287,177.6587,4400.0
2017-01-17 13:35:00,178.04,178.35,178.04,178.35,8600.0,177.6287,177.938,177.6287,177.938,8600.0
2017-01-17 13:40:00,178.25,178.34,178.14,178.25,2300.0,177.8383,177.9281,177.7285,177.8383,2300.0
2017-01-17 13:45:00,178.21,178.28,178.12,178.24,2400.0,177.7984,177.8682,177.7086,177.8283,2400.0
2017-01-17 13:50:00,178.18,178.24,178.07,178.07,3067.0,177.7684,177.8283,177.6587,177.6587,3067.0
2017-01-17 13:55:00,178.04,178.33,178.04,178.33,1400.0,177.6287,177.9181,177.6287,177.9181,1400.0
2017-01-17 14:00:00,178.28,178.71,178.08,178.25,5525.0,177.8682,178.2972,177.6687,177.8383,5525.0
2017-01-17 14:05:00,178.21,178.43,178.15,178.38,2597.0,177.7984,178.0178,177.7385,177.968,2597.0
2017-01-17 14:10:00,178.31,178.47,178.08,178.08,4500.0,177.8981,178.0578,177.6687,177.6687,4500.0
2017-01-17 14:15:00,178.13,178.13,177.8,177.8,1800.0,177.7185,177.7185,177.3893,177.3893,1800.0
2017-01-17 14:20:00,177.91,178.0,177.75,178.0,2211.0,177.4991,177.5888,177.3394,177.5888,2211.0
2017-01-17 14:25:00,177.91,177.91,177.55,177.8,4467.0,177.4991,177.4991,177.1399,177.3893,4467.0
2017-01-17 14:30:00,177.88,177.9,177.65,177.83,3800.0,177.4691,177.4891,177.2397,177.4192,3800.0
2017-01-17 14:35:00,177.7,177.78,177.09,177.23,4800.0,177.2895,177.3694,176.6809,176.8206,4800.0
2017-01-17 14:40:00,177.15,177.65,177.14,177.65,2042.0,176.7408,177.2397,176.7308,177.2397,2042.0
2017-01-17 14:45:00,177.5,177.71,177.31,177.71,6893.0,177.09,177.2995,176.9004,177.2995,6893.0
2017-01-17 14:50:00,177.59,177.84,177.49,177.55,7114.0,177.1798,177.4292,177.08,177.1399,7114.0
2017-01-17 14:55:00,177.55,177.55,177.37,177.51,4499.0,177.1399,177.1399,176.9603,177.1,4499.0
2017-01-17 15:00:00,177.43,177.65,177.18,177.35,3400.0,177.0202,177.2397,176.7707,176.9403,3400.0
2017-01-17 15:05:00,177.41,177.41,176.76,176.81,11542.0,177.0002,177.0002,176.3517,176.4016,11542.0
2017-01-17 15:10:00,176.97,176.97,176.59,176.71,7303.0,176.5612,176.5612,176.1821,176.3018,7303.0
2017-01-17 15:15:00,176.67,176.79,176.57,176.73,11599.0,176.2619,176.3816,176.1621,176.3218,11599.0
2017-01-17 15:20:00,176.79,177.19,176.79,177.02,1800.0,176.3816,176.7807,176.3816,176.6111,1800.0
2017-01-17 15:25:00,177.14,177.26,176.8,176.8,6842.0,176.7308,176.8506,176.3916,176.3916,6842.0
2017-01-17 15:30:00,176.86,177.01,176.8,177.01,7133.0,176.4515,176.6011,176.3916,176.6011,7133.0
2017-01-17 15:35:00,177.0,177.58,176.98,177.58,7055.0,176.5912,177.1698,176.5712,177.1698,7055.0
2017-01-17 15:40:00,177.62,178.0,177.43,177.99,5311.0,177.2097,177.5888,177.0202,177.5789,5311.0
2017-01-17 15:45:00,177.99,178.26,177.74,178.07,15810.0,177.5789,177.8482,177.3294,177.6587,15810.0
2017-01-17 15:50:00,178.07,178.14,177.75,177.84,15157.0,177.6587,177.7285,177.3394,177.4292,15157.0
2017-01-17 15:55:00,177.91,178.1,177.66,178.05,14856.0,177.4991,177.6886,177.2496,177.6387,14856.0
2017-01-18 09:30:00,178.41,178.41,178.41,178.41,2290.0,177.9979,177.9979,177.9979,177.9979,2290.0
2017-01-18 09:35:00,178.35,178.43,178.07,178.43,500.0,177.938,178.0178,177.6587,178.0178,500.0
2017-01-18 09:40:00,178.82,178.82,178.14,178.15,1000.0,178.4069,178.4069,177.7285,177.7385,1000.0
2017-01-18 09:45:00,178.16,178.16,177.38,177.87,2692.0,177.7485,177.7485,176.9703,177.4591,2692.0
2017-01-18 09:50:00,177.39,177.39,176.87,177.03,800.0,176.9803,176.9803,176.4615,176.6211,800.0
2017-01-18 09:55:00,176.69,178.81,176.6,178.81,7372.0,176.2819,178.397,176.1921,178.397,7372.0
2017-01-18 10:00:00,178.51,178.51,178.5,178.51,100.0,178.0977,178.0977,178.0877,178.0977,100.0
2017-01-18 10:05:00,178.34,178.34,177.92,177.92,700.0,177.9281,177.9281,177.509,177.509,700.0
2017-01-18 10:10:00,177.37,177.81,177.31,177.81,340.0,176.9603,177.3993,176.9004,177.3993,340.0
2017-01-18 10:15:00,177.55,177.55,177.27,177.27,700.0,177.1399,177.1399,176.8605,176.8605,700.0
2017-01-18 10:20:00,177.06,177.12,177.06,177.12,200.0,176.651,176.7109,176.651,176.7109,200.0
2017-01-18 10:25:00,177.12,177.12,176.68,176.87,1151.0,176.7109,176.7109,176.2719,176.4615,1151.0
2017-01-18 10:30:00,176.83,176.83,176.61,176.61,1030.0,176.4215,176.4215,176.2021,176.2021,1030.0
2017-01-18 10:35:00,176.51,176.96,176.48,176.96,3219.0,176.1023,176.5512,176.0724,176.5512,3219.0
2017-01-18 10:40:00,176.8,177.22,176.79,177.11,2100.0,176.3916,176.8106,176.3816,176.7009,2100.0
2017-01-18 10:45:00,177.11,177.11,177.11,177.11,0.0,176.7009,176.7009,176.7009,176.7009,0.0
2017-01-18 10:50:00,176.78,176.78,176.22,176.22,700.0,176.3717,176.3717,175.813,175.813,700.0
2017-01-18 10:55:00,176.28,176.55,176.16,176.5,2800.0,175.8728,176.1422,175.7531,176.0923,2800.0
2017-01-18 11:00:00,176.65,176.86,176.46,176.67,8160.0,176.242,176.4515,176.0524,176.2619,8160.0
2017-01-18 11:05:00,176.81,177.35,176.81,177.0,3100.0,176.4016,176.9403,176.4016,176.5912,3100.0
2017-01-18 11:10:00,177.06,177.35,177.0,177.17,3750.0,176.651,176.9403,176.5912,176.7608,3750.0
2017-01-18 11:15:00,177.37,177.37,177.11,177.21,800.0,176.9603,176.9603,176.7009,176.8007,800.0
2017-01-18 11:20:00,177.17,177.22,177.16,177.17,1524.0,176.7608,176.8106,176.7508,176.7608,1524.0
2017-01-18 11:25:00,177.28,177.77,177.12,177.65,6800.0,176.8705,177.3594,176.7109,177.2397,6800.0
2017-01-18 11:30:00,177.66,178.08,177.28,177.39,8500.0,177.2496,177.6687,176.8705,176.9803,8500.0
2017-01-18 11:35:00,177.43,177.43,177.11,177.28,1300.0,177.0202,177.0202,176.7009,176.8705,1300.0
2017-01-18 11:40:00,177.31,177.35,177.23,177.29,900.0,176.9004,176.9403,176.8206,176.8805,900.0
2017-01-18 11:45:00,177.15,177.15,176.83,176.85,600.0,176.7408,176.7408,176.4215,176.4415,600.0
2017-01-18 11:50:00,176.85,176.85,176.45,176.45,1000.0,176.4415,176.4415,176.0424,176.0424,1000.0
2017-01-18 11:55:00,176.45,176.45,175.94,176.01,1000.0,176.0424,176.0424,175.5336,175.6034,1000.0
2017-01-18 12:00:00,176.01,176.37,175.97,176.27,4575.0,175.6034,175.9626,175.5635,175.8628,4575.0
2017-01-18 12:05:00,176.34,176.57,176.13,176.27,1400.0,175.9327,176.1621,175.7232,175.8628,1400.0
2017-01-18 12:10:00,176.28,176.29,176.2,176.2,800.0,175.8728,175.8828,175.793,175.793,800.0
2017-01-18 12:15:00,176.22,176.23,176.06,176.06,300.0,175.813,175.8229,175.6533,175.6533,300.0
2017-01-18 12:20:00,176.04,176.33,175.95,176.33,2400.0,175.6334,175.9227,175.5436,175.9227,2400.0
2017-01-18 12:25:00,176.46,176.5,176.16,176.16,1000.0,176.0524,176.0923,175.7531,175.7531,1000.0
2017-01-18 12:30:00,176.31,176.31,176.31,176.31,100.0,175.9027,175.9027,175.9027,175.9027,100.0
2017-01-18 12:35:00,176.05,176.13,175.73,175.73,2409.0,175.6433,175.7232,175.3241,175.3241,2409.0
2017-01-18 12:40:00,175.81,176.28,175.81,175.97,3000.0,175.4039,175.8728,175.4039,175.5635,3000.0
2017-01-18 12:45:00,176.25,176.33,176.22,176.24,2000.0,175.8429,175.9227,175.813,175.8329,2000.0
2017-01-18 12:50:00,176.2,176.2,175.93,175.95,800.0,175.793,175.793,175.5236,175.5436,800.0
2017-01-18 12:55:00,175.55,175.55,175.55,175.55,100.0,175.1445,175.1445,175.1445,175.1445,100.0
2017-01-18 13:00:00,175.69,175.69,175.39,175.39,400.0,175.2842,175.2842,174.9849,174.9849,400.0
2017-01-18 13:05:00,175.5,175.96,175.49,175.66,7474.0,175.0946,175.5536,175.0846,175.2542,7474.0
2017-01-18 13:10:00,175.7,175.94,175.66,175.86,5200.0,175.2942,175.5336,175.2542,175.4538,5200.0
2017-01-18 13:15:00,175.84,175.84,175.43,175.49,3100.0,175.4338,175.4338,175.0248,175.0846,3100.0
2017-01-18 13:20:00,175.31,175.31,175.23,175.29,700.0,174.9051,174.9051,174.8252,174.8851,700.0
2017-01-18 13:25:00,175.22,175.28,175.11,175.21,1000.0,174.8153,174.8751,174.7055,174.8053,1000.0
2017-01-18 13:30:00,175.26,175.29,175.11,175.11,2200.0,174.8552,174.8851,174.7055,174.7055,2200.0
2017-01-18 13:35:00,175.1,175.1,174.99,174.99,2300.0,174.6955,174.6955,174.5858,174.5858,2300.0
2017-01-18 13:40:00,174.97,175.1,174.95,175.1,2500.0,174.5658,174.6955,174.5459,174.6955,2500.0
2017-01-18 13:45:00,175.27,175.34,174.98,175.05,3100.0,174.8651,174.935,174.5758,174.6457,3100.0
2017-01-18 13:50:00,175.02,175.33,174.96,175.33,3240.0,174.6157,174.925,174.5559,174.925,3240.0
2017-01-18 13:55:00,175.02,175.35,175.02,175.06,5185.0,174.6157,174.945,174.6157,174.6556,5185.0
2017-01-18 14:00:00,175.16,175.43,175.16,175.4,4400.0,174.7554,175.0248,174.7554,174.9948,4400.0
2017-01-18 14:05:00,175.42,175.65,175.42,175.6,4194.0,175.0148,175.2443,175.0148,175.1944,4194.0
2017-01-18 14:10:00,175.46,175.51,175.46,175.51,200.0,175.0547,175.1046,175.0547,175.1046,200.0
2017-01-18 14:15:00,175.51,175.81,175.51,175.73,1600.0,175.1046,175.4039,175.1046,175.3241,1600.0
2017-01-18 14:20:00,175.9,175.9,175.7,175.72,500.0,175.4937,175.4937,175.2942,175.3141,500.0
2017-01-18 14:25:00,175.71,175.71,175.37,175.7,3929.0,175.3041,175.3041,174.9649,175.2942,3929.0
2017-01-18 14:30:00,175.69,175.69,175.33,175.5,6054.0,175.2842,175.2842,174.925,175.0946,6054.0
2017-01-18 14:35:00,175.5,175.5,175.27,175.27,2998.0,175.0946,175.0946,174.8651,174.8651,2998.0
2017-01-18 14:40:00,175.24,175.3,175.06,175.23,2510.0,174.8352,174.8951,174.6556,174.8252,2510.0
2017-01-18 14:45:00,175.22,175.22,175.01,175.08,4017.0,174.8153,174.8153,174.6057,174.6756,4017.0
2017-01-18 14:50:00,175.14,175.28,175.12,175.17,4605.0,174.7354,174.8751,174.7155,174.7654,4605.0
2017-01-18 14:55:00,175.2,175.2,175.03,175.13,8606.0,174.7953,174.7953,174.6257,174.7255,8606.0
2017-01-18 15:00:00,175.16,175.16,175.08,175.09,300.0,174.7554,174.7554,174.6756,174.6856,300.0
2017-01-18 15:05:00,175.0,175.14,174.65,174.79,6300.0,174.5958,174.7354,174.2466,174.3863,6300.0
2017-01-18 15:10:00,174.79,174.98,174.74,174.97,1000.0,174.3863,174.5758,174.3364,174.5658,1000.0
2017-01-18 15:15:00,174.98,175.03,174.92,175.03,2024.0,174.5758,174.6257,174.516,174.6257,2024.0
2017-01-18 15:20:00,175.1,175.1,174.63,174.88,3013.0,174.6955,174.6955,174.2266,174.476,3013.0
2017-01-18 15:25:00,175.02,175.02,174.79,174.84,1475.0,174.6157,174.6157,174.3863,174.4361,1475.0
2017-01-18 15:30:00,174.84,174.85,174.72,174.8,3100.0,174.4361,174.4461,174.3164,174.3962,3100.0
2017-01-18 15:35:00,174.8,174.87,174.73,174.77,4200.0,174.3962,174.4661,174.3264,174.3663,4200.0
2017-01-18 15:40:00,174.75,174.8,174.7,174.73,6630.0,174.3463,174.3962,174.2965,174.3264,6630.0
2017-01-18 15:45:00,174.73,174.78,174.71,174.78,6735.0,174.3264,174.3763,174.3064,174.3763,6735.0
2017-01-18 15:50:00,174.78,175.48,174.78,175.48,13402.0,174.3763,175.0747,174.3763,175.0747,13402.0
2017-01-18 15:55:00,175.48,175.49,175.01,175.26,42170.0,175.0747,175.0846,174.6057,174.8552,42170.0
2017-01-19 09:30:00,175.51,176.09,175.51,175.93,4458.0,175.1046,175.6833,175.1046,175.5236,4458.0
2017-01-19 09:35:00,176.16,176.61,176.16,176.42,430.0,175.7531,176.2021,175.7531,176.0125,430.0
2017-01-19 09:40:00,176.16,176.16,175.79,175.8,600.0,175.7531,175.7531,175.3839,175.3939,600.0
2017-01-19 09:45:00,175.81,175.81,175.81,175.81,200.0,175.4039,175.4039,175.4039,175.4039,200.0
2017-01-19 09:50:00,175.98,176.12,175.97,176.11,1300.0,175.5735,175.7132,175.5635,175.7032,1300.0
2017-01-19 09:55:00,176.0,176.0,175.63,175.63,800.0,175.5935,175.5935,175.2243,175.2243,800.0
2017-01-19 10:00:00,175.63,175.63,175.63,175.63,0.0,175.2243,175.2243,175.2243,175.2243,0.0
2017-01-19 10:05:00,175.86,175.86,175.38,175.38,1000.0,175.4538,175.4538,174.9749,174.9749,1000.0
2017-01-19 10:10:00,175.32,175.32,174.62,174.62,3750.0,174.915,174.915,174.2166,174.2166,3750.0
2017-01-19 10:15:00,174.76,174.76,174.71,174.72,900.0,174.3563,174.3563,174.3064,174.3164,900.0
2017-01-19 10:20:00,174.86,175.46,174.81,175.46,1980.0,174.4561,175.0547,174.4062,175.0547,1980.0
2017-01-19 10:25:00,175.49,175.49,175.47,175.47,500.0,175.0846,175.0846,175.0647,175.0647,500.0
2017-01-19 10:30:00,175.5,175.51,175.17,175.17,1300.0,175.0946,175.1046,174.7654,174.7654,1300.0
2017-01-19 10:35:00,175.03,175.12,175.03,175.12,200.0,174.6257,174.7155,174.6257,174.7155,200.0
2017-01-19 10:40:00,175.28,175.38,175.24,175.24,1300.0,174.8751,174.9749,174.8352,174.8352,1300.0
2017-01-19 10:45:00,175.34,175.42,175.2,175.25,1300.0,174.935,175.0148,174.7953,174.8452,1300.0
2017-01-19 10:50:00,175.21,175.26,174.74,174.96,10900.0,174.8053,174.8552,174.3364,174.5559,10900.0
2017-01-19 10:55:00,174.99,175.25,174.54,174.66,36700.0,174.5858,174.8452,174.1368,174.2566,36700.0
2017-01-19 11:00:00,174.83,174.83,174.43,174.43,1600.0,174.4262,174.4262,174.0271,174.0271,1600.0
2017-01-19 11:05:00,174.5,174.59,174.39,174.39,600.0,174.0969,174.1867,173.9872,173.9872,600.0
2017-01-19 11:10:00,174.5,174.59,174.36,174.36,1127.0,174.0969,174.1867,173.9573,173.9573,1127.0
2017-01-19 11:15:00,174.33,174.56,174.33,174.56,800.0,173.9273,174.1568,173.9273,174.1568,800.0
2017-01-19 11:20:00,174.55,174.82,174.55,174.73,900.0,174.1468,174.4162,174.1468,174.3264,900.0
2017-01-19 11:25:00,174.88,174.88,174.85,174.87,1300.0,174.476,174.476,174.4461,174.4661,1300.0
2017-01-19 11:30:00,174.9,174.9,174.86,174.87,343.0,174.496,174.496,174.4561,174.4661,343.0
2017-01-19 11:35:00,174.78,174.78,174.73,174.73,500.0,174.3763,174.3763,174.3264,174.3264,500.0
2017-01-19 11:40:00,174.8,174.81,174.39,174.66,3600.0,174.3962,174.4062,173.9872,174.2566,3600.0
2017-01-19 11:45:00,174.8,174.8,174.8,174.8,100.0,174.3962,174.3962,174.3962,174.3962,100.0
2017-01-19 11:50:00,174.77,174.77,174.59,174.59,1206.0,174.3663,174.3663,174.1867,174.1867,1206.0
2017-01-19 11:55:00,174.75,174.8,174.56,174.66,2357.0,174.3463,174.3962,174.1568,174.2566,2357.0
2017-01-19 12:00:00,174.69,174.94,174.69,174.94,900.0,174.2865,174.5359,174.2865,174.5359,900.0
2017-01-19 12:05:00,174.95,174.95,174.78,174.78,900.0,174.5459,174.5459,174.3763,174.3763,900.0
2017-01-19 12:10:00,174.95,174.95,174.85,174.87,3625.0,174.5459,174.5459,174.4461,174.4661,3625.0
2017-01-19 12:15:00,174.86,174.95,174.86,174.89,3700.0,174.4561,174.5459,174.4561,174.486,3700.0
2017-01-19 12:20:00,174.87,174.88,174.87,174.88,800.0,174.4661,174.476,174.4661,174.476,800.0
2017-01-19 12:25:00,174.94,174.94,174.7,174.86,4060.0,174.5359,174.5359,174.2965,174.4561,4060.0
2017-01-19 12:30:00,174.85,174.95,174.78,174.78,1200.0,174.4461,174.5459,174.3763,174.3763,1200.0
2017-01-19 12:35:00,174.78,174.78,174.78,174.78,0.0,174.3763,174.3763,174.3763,174.3763,0.0
2017-01-19 12:40:00,174.76,174.76,174.72,174.72,700.0,174.3563,174.3563,174.3164,174.3164,700.0
2017-01-19 12:45:00,174.83,174.83,174.83,174.83,803.0,174.4262,174.4262,174.4262,174.4262,803.0
2017-01-19 12:50:00,174.85,174.92,174.85,174.87,500.0,174.4461,174.516,174.4461,174.4661,500.0
2017-01-19 12:55:00,174.84,174.95,174.84,174.88,1500.0,174.4361,174.5459,174.4361,174.476,1500.0
2017-01-19 13:00:00,174.8,174.81,174.76,174.81,500.0,174.3962,174.4062,174.3563,174.4062,500.0
2017-01-19 13:05:00,174.8,174.8,174.7,174.73,700.0,174.3962,174.3962,174.2965,174.3264,700.0
2017-01-19 13:10:00,174.85,174.85,174.72,174.75,1200.0,174.4461,174.4461,174.3164,174.3463,1200.0
2017-01-19 13:15:00,174.75,174.75,174.75,174.75,0.0,174.3463,174.3463,174.3463,174.3463,0.0
2017-01-19 13:20:00,174.85,174.85,174.65,174.72,1800.0,174.4461,174.4461,174.2466,174.3164,1800.0
2017-01-19 13:25:00,174.71,174.76,174.7,174.76,500.0,174.3064,174.3563,174.2965,174.3563,500.0
2017-01-19 13:30:00,174.69,174.85,174.69,174.85,2162.0,174.2865,174.4461,174.2865,174.4461,2162.0
2017-01-19 13:35:00,174.85,174.85,174.85,174.85,0.0,174.4461,174.4461,174.4461,174.4461,0.0
2017-01-19 13:40:00,175.03,175.03,174.85,174.86,1800.0,174.6257,174.6257,174.4461,174.4561,1800.0
2017-01-19 13:45:00,174.83,174.83,174.82,174.83,100.0,174.4262,174.4262,174.4162,174.4262,100.0
2017-01-19 13:50:00,174.94,174.95,174.89,174.89,800.0,174.5359,174.5459,174.486,174.486,800.0
2017-01-19 13:55:00,174.89,175.03,174.84,174.95,1378.0,174.486,174.6257,174.4361,174.5459,1378.0
2017-01-19 14:00:00,174.95,174.95,174.84,174.9,1500.0,174.5459,174.5459,174.4361,174.496,1500.0
2017-01-19 14:05:00,174.96,174.96,174.66,174.67,2312.0,174.5559,174.5559,174.2566,174.2665,2312.0
2017-01-19 14:10:00,174.78,174.9,174.78,174.82,3000.0,174.3763,174.496,174.3763,174.4162,3000.0
2017-01-19 14:15:00,174.76,174.79,174.54,174.54,3550.0,174.3563,174.3863,174.1368,174.1368,3550.0
2017-01-19 14:20:00,174.65,174.65,174.49,174.65,1889.0,174.2466,174.2466,174.0869,174.2466,1889.0
2017-01-19 14:25:00,174.59,174.6,174.5,174.59,1200.0,174.1867,174.1967,174.0969,174.1867,1200.0
2017-01-19 14:30:00,174.69,174.86,174.69,174.86,1900.0,174.2865,174.4561,174.2865,174.4561,1900.0
2017-01-19 14:35:00,174.85,175.05,174.8,175.01,3100.0,174.4461,174.6457,174.3962,174.6057,3100.0
2017-01-19 14:40:00,174.98,175.08,174.97,175.0,900.0,174.5758,174.6756,174.5658,174.5958,900.0
2017-01-19 14:45:00,175.15,175.35,175.03,175.03,5576.0,174.7454,174.945,174.6257,174.6257,5576.0
2017-01-19 14:50:00,175.1,175.23,175.08,175.18,1100.0,174.6955,174.8252,174.6756,174.7754,1100.0
2017-01-19 14:55:00,175.17,175.29,174.82,174.83,1600.0,174.7654,174.8851,174.4162,174.4262,1600.0
2017-01-19 15:00:00,174.83,174.83,174.83,174.83,0.0,174.4262,174.4262,174.4262,174.4262,0.0
2017-01-19 15:05:00,175.25,175.39,175.13,175.2,800.0,174.8452,174.9849,174.7255,174.7953,800.0
2017-01-19 15:10:00,175.2,175.25,175.07,175.07,1400.0,174.7953,174.8452,174.6656,174.6656,1400.0
2017-01-19 15:15:00,175.15,175.22,175.15,175.17,4850.0,174.7454,174.8153,174.7454,174.7654,4850.0
2017-01-19 15:20:00,175.11,175.16,175.03,175.03,2600.0,174.7055,174.7554,174.6257,174.6257,2600.0
2017-01-19 15:25:00,175.05,175.05,175.04,175.04,300.0,174.6457,174.6457,174.6357,174.6357,300.0
2017-01-19 15:30:00,175.12,175.13,174.86,174.86,800.0,174.7155,174.7255,174.4561,174.4561,800.0
2017-01-19 15:35:00,174.88,175.2,174.88,175.2,5087.0,174.476,174.7953,174.476,174.7953,5087.0
2017-01-19 15:40:00,175.17,175.2,175.05,175.07,3708.0,174.7654,174.7953,174.6457,174.6656,3708.0
2017-01-19 15:45:00,174.97,174.97,174.85,174.85,2600.0,174.5658,174.5658,174.4461,174.4461,2600.0
2017-01-19 15:50:00,174.88,175.1,174.88,175.04,7881.0,174.476,174.6955,174.476,174.6357,7881.0
2017-01-19 15:55:00,175.09,175.24,174.88,174.9,11229.0,174.6856,174.8352,174.476,174.496,11229.0
2017-01-20 09:30:00,175.77,176.41,175.49,175.49,3256.0,175.364,176.0025,175.0846,175.0846,3256.0
2017-01-20 09:35:00,176.03,176.03,175.25,175.38,4176.0,175.6234,175.6234,174.8452,174.9749,4176.0
2017-01-20 09:40:00,175.78,175.94,175.78,175.94,215.0,175.374,175.5336,175.374,175.5336,215.0
2017-01-20 09:45:00,175.91,175.91,175.37,175.64,1600.0,175.5037,175.5037,174.9649,175.2343,1600.0
2017-01-20 09:50:00,175.8,176.23,175.62,175.89,2300.0,175.3939,175.8229,175.2143,175.4837,2300.0
2017-01-20 09:55:00,175.87,175.87,175.23,175.23,4400.0,175.4638,175.4638,174.8252,174.8252,4400.0
2017-01-20 10:00:00,175.45,175.49,175.19,175.19,4681.0,175.0447,175.0846,174.7853,174.7853,4681.0
2017-01-20 10:05:00,175.24,175.59,175.09,175.29,2683.0,174.8352,175.1844,174.6856,174.8851,2683.0
2017-01-20 10:10:00,175.32,175.83,175.32,175.83,1745.0,174.915,175.4239,174.915,175.4239,1745.0
2017-01-20 10:15:00,175.77,175.77,175.61,175.61,1000.0,175.364,175.364,175.2044,175.2044,1000.0
2017-01-20 10:20:00,175.4,175.46,175.31,175.4,1300.0,174.9948,175.0547,174.9051,174.9948,1300.0
2017-01-20 10:25:00,175.4,175.4,175.03,175.1,3600.0,174.9948,174.9948,174.6257,174.6955,3600.0
2017-01-20 10:30:00,175.29,175.39,174.94,174.94,9400.0,174.8851,174.9849,174.5359,174.5359,9400.0
2017-01-20 10:35:00,174.87,174.89,174.43,174.43,2888.0,174.4661,174.486,174.0271,174.0271,2888.0
2017-01-20 10:40:00,174.4,174.64,174.25,174.49,1200.0,173.9972,174.2366,173.8475,174.0869,1200.0
2017-01-20 10:45:00,174.5,174.58,174.39,174.58,1000.0,174.0969,174.1767,173.9872,174.1767,1000.0
2017-01-20 10:50:00,174.58,174.65,174.31,174.31,2700.0,174.1767,174.2466,173.9074,173.9074,2700.0
2017-01-20 10:55:00,174.47,174.61,174.42,174.44,2138.0,174.067,174.2067,174.0171,174.0371,2138.0
2017-01-20 11:00:00,174.59,174.73,174.59,174.68,1000.0,174.1867,174.3264,174.1867,174.2765,1000.0
2017-01-20 11:05:00,174.69,174.9,174.34,174.34,14800.0,174.2865,174.496,173.9373,173.9373,14800.0
2017-01-20 11:10:00,174.5,174.5,174.25,174.33,3576.0,174.0969,174.0969,173.8475,173.9273,3576.0
2017-01-20 11:15:00,174.39,174.39,174.01,174.01,1800.0,173.9872,173.9872,173.6081,173.6081,1800.0
2017-01-20 11:20:00,174.07,174.11,173.83,173.83,3200.0,173.6679,173.7078,173.4285,173.4285,3200.0
2017-01-20 11:25:00,173.82,173.82,173.46,173.46,3158.0,173.4185,173.4185,173.0593,173.0593,3158.0
2017-01-20 11:30:00,173.52,173.64,173.4,173.53,2200.0,173.1192,173.2389,172.9995,173.1292,2200.0
2017-01-20 11:35:00,173.62,174.03,173.57,174.03,4700.0,173.219,173.628,173.1691,173.628,4700.0
2017-01-20 11:40:00,174.04,174.21,173.74,173.99,2400.0,173.638,173.8076,173.3387,173.5881,2400.0
2017-01-20 11:45:00,173.93,173.94,173.83,173.83,900.0,173.5282,173.5382,173.4285,173.4285,900.0
2017-01-20 11:50:00,173.86,173.9,173.77,173.77,1500.0,173.4584,173.4983,173.3686,173.3686,1500.0
2017-01-20 11:55:00,173.92,173.99,173.75,173.94,700.0,173.5183,173.5881,173.3487,173.5382,700.0
2017-01-20 12:00:00,174.16,174.51,174.03,174.03,3700.0,173.7577,174.1069,173.628,173.628,3700.0
2017-01-20 12:05:00,173.95,173.95,173.5,173.82,3800.0,173.5482,173.5482,173.0992,173.4185,3800.0
2017-01-20 12:10:00,173.86,173.86,173.1,173.24,3400.0,173.4584,173.4584,172.7002,172.8398,3400.0
2017-01-20 12:15:00,173.19,173.46,173.18,173.46,1300.0,172.79,173.0593,172.78,173.0593,1300.0
2017-01-20 12:20:00,173.43,173.54,173.26,173.32,3900.0,173.0294,173.1391,172.8598,172.9197,3900.0
2017-01-20 12:25:00,173.23,173.34,173.02,173.32,1515.0,172.8299,172.9396,172.6203,172.9197,1515.0
2017-01-20 12:30:00,173.17,173.53,172.85,173.53,1700.0,172.77,173.1292,172.4507,173.1292,1700.0
2017-01-20 12:35:00,173.47,173.5,173.47,173.5,200.0,173.0693,173.0992,173.0693,173.0992,200.0
2017-01-20 12:40:00,173.52,173.62,173.5,173.61,1119.0,173.1192,173.219,173.0992,173.209,1119.0
2017-01-20 12:45:00,173.6,173.61,173.57,173.57,400.0,173.199,173.209,173.1691,173.1691,400.0
2017-01-20 12:50:00,173.72,173.73,173.65,173.65,500.0,173.3187,173.3287,173.2489,173.2489,500.0
2017-01-20 12:55:00,173.63,173.69,173.55,173.68,3509.0,173.2289,173.2888,173.1491,173.2788,3509.0
2017-01-20 13:00:00,173.8,174.0,173.8,174.0,450.0,173.3985,173.5981,173.3985,173.5981,450.0
2017-01-20 13:05:00,173.99,174.03,173.94,173.96,427.0,173.5881,173.628,173.5382,173.5582,427.0
2017-01-20 13:10:00,173.96,174.03,173.86,173.87,1300.0,173.5582,173.628,173.4584,173.4684,1300.0
2017-01-20 13:15:00,173.9,173.9,173.79,173.84,600.0,173.4983,173.4983,173.3886,173.4385,600.0
2017-01-20 13:20:00,173.84,174.1,173.84,174.1,1409.0,173.4385,173.6979,173.4385,173.6979,1409.0
2017-01-20 13:25:00,174.02,174.43,174.02,174.43,2300.0,173.618,174.0271,173.618,174.0271,2300.0
2017-01-20 13:30:00,174.47,174.68,174.46,174.46,1437.0,174.067,174.2765,174.057,174.057,1437.0
2017-01-20 13:35:00,174.37,174.37,174.36,174.36,300.0,173.9672,173.9672,173.9573,173.9573,300.0
2017-01-20 13:40:00,174.52,174.58,174.38,174.45,1452.0,174.1169,174.1767,173.9772,174.047,1452.0
2017-01-20 13:45:00,174.5,174.54,174.41,174.53,1998.0,174.0969,174.1368,174.0071,174.1269,1998.0
2017-01-20 13:50:00,174.53,174.9,174.4,174.85,5400.0,174.1269,174.496,173.9972,174.4461,5400.0
2017-01-20 13:55:00,174.87,174.93,174.87,174.93,400.0,174.4661,174.5259,174.4661,174.5259,400.0
2017-01-20 14:00:00,174.94,175.72,174.84,175.37,24239.0,174.5359,175.3141,174.4361,174.9649,24239.0
2017-01-20 14:05:00,175.34,175.52,175.3,175.52,2400.0,174.935,175.1146,174.8951,175.1146,2400.0
2017-01-20 14:10:00,175.5,175.62,175.26,175.26,2700.0,175.0946,175.2143,174.8552,174.8552,2700.0
2017-01-20 14:15:00,175.19,175.29,175.17,175.29,1000.0,174.7853,174.8851,174.7654,174.8851,1000.0
2017-01-20 14:20:00,175.1,175.13,174.4,174.65,4900.0,174.6955,174.7255,173.9972,174.2466,4900.0
2017-01-20 14:25:00,174.78,175.02,174.49,174.92,3514.0,174.3763,174.6157,174.0869,174.516,3514.0
2017-01-20 14:30:00,174.98,175.46,174.98,175.45,2500.0,174.5758,175.0547,174.5758,175.0447,2500.0
2017-01-20 14:35:00,175.34,175.43,175.05,175.05,29300.0,174.935,175.0248,174.6457,174.6457,29300.0
2017-01-20 14:40:00,175.03,175.48,174.95,175.42,4276.0,174.6257,175.0747,174.5459,175.0148,4276.0
2017-01-20 14:45:00,175.62,175.62,175.32,175.32,4200.0,175.2143,175.2143,174.915,174.915,4200.0
2017-01-20 14:50:00,175.5,175.59,175.35,175.41,500.0,175.0946,175.1844,174.945,175.0048,500.0
2017-01-20 14:55:00,175.64,175.66,175.21,175.21,1900.0,175.2343,175.2542,174.8053,174.8053,1900.0
2017-01-20 15:00:00,175.28,175.71,175.28,175.71,2056.0,174.8751,175.3041,174.8751,175.3041,2056.0
2017-01-20 15:05:00,175.73,175.73,175.19,175.19,3917.0,175.3241,175.3241,174.7853,174.7853,3917.0
2017-01-20 15:10:00,175.49,175.88,175.49,175.88,2998.0,175.0846,175.4737,175.0846,175.4737,2998.0
2017-01-20 15:15:00,175.88,176.1,175.77,175.78,3315.0,175.4737,175.6932,175.364,175.374,3315.0
2017-01-20 15:20:00,175.91,175.91,175.45,175.63,5099.0,175.5037,175.5037,175.0447,175.2243,5099.0
2017-01-20 15:25:00,175.59,176.13,175.51,175.95,5251.0,175.1844,175.7232,175.1046,175.5436,5251.0
2017-01-20 15:30:00,175.9,176.2,175.71,176.1,22669.0,175.4937,175.793,175.3041,175.6932,22669.0
2017-01-20 15:35:00,175.99,176.28,175.95,176.04,11199.0,175.5835,175.8728,175.5436,175.6334,11199.0
2017-01-20 15:40:00,176.08,176.08,175.86,176.0,12916.0,175.6733,175.6733,175.4538,175.5935,12916.0
2017-01-20 15:45:00,176.06,176.11,175.87,176.0,7292.0,175.6533,175.7032,175.4638,175.5935,7292.0
2017-01-20 15:50:00,176.05,176.1,175.96,176.0,12111.0,175.6433,175.6932,175.5536,175.5935,12111.0
2017-01-20 15:55:00,176.0,176.31,175.87,176.12,34964.0,175.5935,175.9027,175.4638,175.7132,34964.0
2017-01-23 09:30:00,176.8,177.13,176.33,177.05,3114.0,176.3916,176.7209,175.9227,176.641,3114.0
2017-01-23 09:35:00,177.58,178.89,177.43,178.88,4766.0,177.1698,178.4768,177.0202,178.4668,4766.0
2017-01-23 09:40:00,178.5,179.3,178.32,178.65,12400.0,178.0877,178.8858,177.9081,178.2373,12400.0
2017-01-23 09:45:00,178.82,178.92,178.23,178.24,400.0,178.4069,178.5067,177.8183,177.8283,400.0
2017-01-23 09:50:00,178.47,178.47,178.19,178.19,436.0,178.0578,178.0578,177.7784,177.7784,436.0
2017-01-23 09:55:00,178.32,178.76,178.24,178.51,3365.0,177.9081,178.3471,177.8283,178.0977,3365.0
2017-01-23 10:00:00,178.75,178.75,178.36,178.66,920.0,178.3371,178.3371,177.948,178.2473,920.0
2017-01-23 10:05:00,178.68,178.88,178.19,178.65,1934.0,178.2673,178.4668,177.7784,178.2373,1934.0
2017-01-23 10:10:00,178.36,178.69,178.36,178.5,539.0,177.948,178.2772,177.948,178.0877,539.0
2017-01-23 10:15:00,178.5,179.0,178.5,178.82,1000.0,178.0877,178.5865,178.0877,178.4069,1000.0
2017-01-23 10:20:00,178.73,179.01,178.7,178.7,2383.0,178.3172,178.5965,178.2872,178.2872,2383.0
2017-01-23 10:25:00,178.72,178.72,178.56,178.56,800.0,178.3072,178.3072,178.1475,178.1475,800.0
2017-01-23 10:30:00,178.4,178.4,178.01,178.01,887.0,177.9879,177.9879,177.5988,177.5988,887.0
2017-01-23 10:35:00,178.0,178.11,177.58,177.58,600.0,177.5888,177.6986,177.1698,177.1698,600.0
2017-01-23 10:40:00,177.65,178.0,177.64,177.99,1875.0,177.2397,177.5888,177.2297,177.5789,1875.0
2017-01-23 10:45:00,178.13,178.45,178.0,178.23,5587.0,177.7185,178.0378,177.5888,177.8183,5587.0
2017-01-23 10:50:00,178.29,178.69,178.29,178.67,2550.0,177.8782,178.2772,177.8782,178.2573,2550.0
2017-01-23 10:55:00,178.67,178.7,178.63,178.7,601.0,178.2573,178.2872,178.2174,178.2872,601.0
2017-01-23 11:00:00,178.58,178.87,178.57,178.7,2000.0,178.1675,178.4568,178.1575,178.2872,2000.0
2017-01-23 11:05:00,178.78,178.87,178.78,178.87,400.0,178.367,178.4568,178.367,178.4568,400.0
2017-01-23 11:10:00,178.78,178.92,178.64,178.88,1970.0,178.367,178.5067,178.2274,178.4668,1970.0
2017-01-23 11:15:00,178.63,178.7,178.22,178.22,2954.0,178.2174,178.2872,177.8083,177.8083,2954.0
2017-01-23 11:20:00,178.21,178.69,178.14,178.69,13777.0,177.7984,178.2772,177.7285,178.2772,13777.0
2017-01-23 11:25:00,178.7,178.84,178.67,178.84,900.0,178.2872,178.4269,178.2573,178.4269,900.0
2017-01-23 11:30:00,178.74,178.87,178.72,178.73,420.0,178.3271,178.4568,178.3072,178.3172,420.0
2017-01-23 11:35:00,178.88,179.14,178.55,178.57,8987.0,178.4668,178.7262,178.1376,178.1575,8987.0
2017-01-23 11:40:00,178.61,178.61,178.5,178.5,500.0,178.1974,178.1974,178.0877,178.0877,500.0
2017-01-23 11:45:00,178.35,178.54,178.33,178.54,2199.0,177.938,178.1276,177.9181,178.1276,2199.0
2017-01-23 11:50:00,178.54,178.65,178.47,178.65,1012.0,178.1276,178.2373,178.0578,178.2373,1012.0
2017-01-23 11:55:00,178.69,178.84,178.61,178.61,11367.0,178.2772,178.4269,178.1974,178.1974,11367.0
2017-01-23 12:00:00,178.7,178.7,178.6,178.6,800.0,178.2872,178.2872,178.1875,178.1875,800.0
2017-01-23 12:05:00,178.64,178.82,178.63,178.68,2000.0,178.2274,178.4069,178.2174,178.2673,2000.0
2017-01-23 12:10:00,178.74,178.93,178.58,178.93,1308.0,178.3271,178.5167,178.1675,178.5167,1308.0
2017-01-23 12:15:00,178.7,178.7,178.7,178.7,9000.0,178.2872,178.2872,178.2872,178.2872,9000.0
2017-01-23 12:20:00,178.82,178.95,178.81,178.95,658.0,178.4069,178.5366,178.397,178.5366,658.0
2017-01-23 12:25:00,179.01,179.08,178.96,178.96,1100.0,178.5965,178.6663,178.5466,178.5466,1100.0
2017-01-23 12:30:00,178.86,178.86,178.85,178.85,200.0,178.4469,178.4469,178.4369,178.4369,200.0
2017-01-23 12:35:00,179.05,179.05,178.85,179.01,2771.0,178.6364,178.6364,178.4369,178.5965,2771.0
2017-01-23 12:40:00,179.0,179.1,178.95,179.02,3512.0,178.5865,178.6863,178.5366,178.6065,3512.0
2017-01-23 12:45:00,178.91,178.91,178.8,178.8,2464.0,178.4967,178.4967,178.387,178.387,2464.0
2017-01-23 12:50:00,178.87,178.97,178.86,178.97,700.0,178.4568,178.5566,178.4469,178.5566,700.0
2017-01-23 12:55:00,178.9,179.25,178.79,179.24,18582.0,178.4868,178.836,178.377,178.826,18582.0
2017-01-23 13:00:00,179.2,179.25,178.81,179.17,13070.0,178.7861,178.836,178.397,178.7561,13070.0
2017-01-23 13:05:00,179.14,179.18,178.98,179.14,3401.0,178.7262,178.7661,178.5666,178.7262,3401.0
2017-01-23 13:10:00,179.01,179.08,178.94,179.01,2354.0,178.5965,178.6663,178.5267,178.5965,2354.0
2017-01-23 13:15:00,179.03,179.1,179.0,179.05,1400.0,178.6165,178.6863,178.5865,178.6364,1400.0
2017-01-23 13:20:00,179.1,179.1,179.0,179.01,1117.0,178.6863,178.6863,178.5865,178.5965,1117.0
2017-01-23 13:25:00,179.07,179.2,178.9,178.94,3800.0,178.6564,178.7861,178.4868,178.5267,3800.0
2017-01-23 13:30:00,178.9,179.02,178.9,179.02,700.0,178.4868,178.6065,178.4868,178.6065,700.0
2017-01-23 13:35:00,179.08,179.11,179.06,179.07,1900.0,178.6663,178.6963,178.6464,178.6564,1900.0
2017-01-23 13:40:00,179.11,179.8,178.86,179.8,12572.0,178.6963,179.3847,178.4469,179.3847,12572.0
2017-01-23 13:45:00,179.89,179.89,179.16,179.48,7003.0,179.4745,179.4745,178.7462,179.0654,7003.0
2017-01-23 13:50:00,179.34,179.5,178.86,179.13,5458.0,178.9257,179.0854,178.4469,178.7162,5458.0
2017-01-23 13:55:00,179.2,179.3,179.1,179.1,1900.0,178.7861,178.8858,178.6863,178.6863,1900.0
2017-01-23 14:00:00,179.0,179.09,178.99,179.07,3772.0,178.5865,178.6763,178.5766,178.6564,3772.0
2017-01-23 14:05:00,179.01,179.01,178.58,178.6,7775.0,178.5965,178.5965,178.1675,178.1875,7775.0
2017-01-23 14:10:00,178.75,178.75,178.5,178.53,1123.0,178.3371,178.3371,178.0877,178.1176,1123.0
2017-01-23 14:15:00,178.51,178.57,178.51,178.57,200.0,178.0977,178.1575,178.0977,178.1575,200.0
2017-01-23 14:20:00,178.47,178.58,178.37,178.41,3146.0,178.0578,178.1675,177.958,177.9979,3146.0
2017-01-23 14:25:00,178.4,178.58,178.35,178.58,1567.0,177.9879,178.1675,177.938,178.1675,1567.0
2017-01-23 14:30:00,178.66,178.78,178.64,178.78,1182.0,178.2473,178.367,178.2274,178.367,1182.0
2017-01-23 14:35:00,178.86,178.89,178.59,178.66,6586.0,178.4469,178.4768,178.1775,178.2473,6586.0
2017-01-23 14:40:00,178.62,178.64,178.3,178.56,5185.0,178.2074,178.2274,177.8881,178.1475,5185.0
2017-01-23 14:45:00,178.38,178.58,178.38,178.52,1827.0,177.968,178.1675,177.968,178.1076,1827.0
2017-01-23 14:50:00,178.53,178.69,178.47,178.69,3746.0,178.1176,178.2772,178.0578,178.2772,3746.0
2017-01-23 14:55:00,178.8,179.09,178.8,179.06,1200.0,178.387,178.6763,178.387,178.6464,1200.0
2017-01-23 15:00:00,179.1,179.13,179.01,179.07,3471.0,178.6863,178.7162,178.5965,178.6564,3471.0
2017-01-23 15:05:00,179.07,179.17,178.76,178.87,4500.0,178.6564,178.7561,178.3471,178.4568,4500.0
2017-01-23 15:10:00,178.87,178.87,178.66,178.66,3500.0,178.4568,178.4568,178.2473,178.2473,3500.0
2017-01-23 15:15:00,178.53,178.7,178.52,178.52,6000.0,178.1176,178.2872,178.1076,178.1076,6000.0
2017-01-23 15:20:00,178.67,178.7,178.61,178.7,4203.0,178.2573,178.2872,178.1974,178.2872,4203.0
2017-01-23 15:25:00,178.62,178.69,178.57,178.64,1800.0,178.2074,178.2772,178.1575,178.2274,1800.0
2017-01-23 15:30:00,178.63,179.22,178.56,179.21,20648.0,178.2174,178.806,178.1475,178.796,20648.0
2017-01-23 15:35:00,179.26,179.49,178.74,179.42,7062.0,178.8459,179.0754,178.3271,179.0056,7062.0
2017-01-23 15:40:00,179.47,179.5,178.82,179.47,7228.0,179.0554,179.0854,178.4069,179.0554,7228.0
2017-01-23 15:45:00,179.42,179.42,178.98,178.98,16960.0,179.0056,179.0056,178.5666,178.5666,16960.0
2017-01-23 15:50:00,179.09,179.27,179.09,179.16,8000.0,178.6763,178.8559,178.6763,178.7462,8000.0
2017-01-23 15:55:00,179.2,179.23,178.66,178.68,35622.0,178.7861,178.816,178.2473,178.2673,35622.0
2017-01-24 09:30:00,179.22,179.93,179.22,179.49,2868.0,178.806,179.5144,178.806,179.0754,2868.0
2017-01-24 09:35:00,179.81,180.94,179.8,180.7,4909.0,179.3947,180.5221,179.3847,180.2826,4909.0
2017-01-24 09:40:00,180.64,180.76,180.26,180.71,2911.0,180.2227,180.3425,179.8436,180.2926,2911.0
2017-01-24 09:45:00,180.65,181.78,180.39,181.5,12335.0,180.2327,181.3601,179.9733,181.0808,12335.0
2017-01-24 09:50:00,180.92,181.0,180.35,180.6,3194.0,180.5021,180.5819,179.9334,180.1828,3194.0
2017-01-24 09:55:00,180.92,180.92,180.5,180.5,2500.0,180.5021,180.5021,180.0831,180.0831,2500.0
2017-01-24 10:00:00,180.93,180.93,180.26,180.28,3300.0,180.5121,180.5121,179.8436,179.8636,3300.0
2017-01-24 10:05:00,180.25,180.69,180.15,180.39,3000.0,179.8336,180.2726,179.7339,179.9733,3000.0
2017-01-24 10:10:00,180.44,180.78,180.44,180.52,5838.0,180.0232,180.3624,180.0232,180.103,5838.0
2017-01-24 10:15:00,180.4,181.34,180.3,181.34,14538.0,179.9833,180.9211,179.8835,180.9211,14538.0
2017-01-24 10:20:00,181.19,181.55,181.19,181.55,2900.0,180.7715,181.1306,180.7715,181.1306,2900.0
2017-01-24 10:25:00,181.41,181.99,181.35,181.58,8195.0,180.991,181.5696,180.9311,181.1606,8195.0
2017-01-24 10:30:00,181.46,181.46,181.41,181.42,300.0,181.0409,181.0409,180.991,181.0009,300.0
2017-01-24 10:35:00,181.41,181.41,181.28,181.28,2600.0,180.991,180.991,180.8613,180.8613,2600.0
2017-01-24 10:40:00,181.28,181.41,181.15,181.22,3400.0,180.8613,180.991,180.7316,180.8014,3400.0
2017-01-24 10:45:00,181.16,181.5,181.0,181.41,3600.0,180.7415,181.0808,180.5819,180.991,3600.0
2017-01-24 10:50:00,181.28,181.42,180.98,181.25,13243.0,180.8613,181.0009,180.562,180.8313,13243.0
2017-01-24 10:55:00,180.87,181.24,180.87,181.0,1360.0,180.4522,180.8214,180.4522,180.5819,1360.0
2017-01-24 11:00:00,181.04,181.26,180.99,181.25,2055.0,180.6218,180.8413,180.5719,180.8313,2055.0
2017-01-24 11:05:00,181.34,181.89,181.34,181.51,16737.0,180.9211,181.4699,180.9211,181.0907,16737.0
2017-01-24 11:10:00,181.58,181.62,181.24,181.37,1701.0,181.1606,181.2005,180.8214,180.9511,1701.0
2017-01-24 11:15:00,181.31,181.4,181.24,181.4,1300.0,180.8912,180.981,180.8214,180.981,1300.0
2017-01-24 11:20:00,181.47,181.49,181.28,181.3,12980.0,181.0508,181.0708,180.8613,180.8812,12980.0
2017-01-24 11:25:00,181.38,181.43,181.26,181.36,5045.0,180.961,181.0109,180.8413,180.9411,5045.0
2017-01-24 11:30:00,181.4,181.4,181.26,181.26,1000.0,180.981,180.981,180.8413,180.8413,1000.0
2017-01-24 11:35:00,181.3,181.36,181.27,181.36,600.0,180.8812,180.9411,180.8513,180.9411,600.0
2017-01-24 11:40:00,181.27,181.33,181.21,181.28,5562.0,180.8513,180.9112,180.7914,180.8613,5562.0
2017-01-24 11:45:00,181.22,181.25,180.68,180.83,7005.0,180.8014,180.8313,180.2627,180.4123,7005.0
2017-01-24 11:50:00,180.81,180.81,180.58,180.58,4200.0,180.3924,180.3924,180.1629,180.1629,4200.0
2017-01-24 11:55:00,180.56,180.68,180.55,180.68,200.0,180.1429,180.2627,180.133,180.2627,200.0
2017-01-24 12:00:00,180.56,180.56,180.56,180.56,100.0,180.1429,180.1429,180.1429,180.1429,100.0
2017-01-24 12:05:00,180.56,180.68,180.56,180.57,900.0,180.1429,180.2627,180.1429,180.1529,900.0
2017-01-24 12:10:00,180.56,181.07,180.56,181.07,3713.0,180.1429,180.6518,180.1429,180.6518,3713.0
2017-01-24 12:15:00,180.85,181.13,180.83,180.96,5259.0,180.4323,180.7116,180.4123,180.542,5259.0
2017-01-24 12:20:00,181.0,181.02,180.91,180.94,2434.0,180.5819,180.6019,180.4921,180.5221,2434.0
2017-01-24 12:25:00,181.0,181.01,180.95,180.95,200.0,180.5819,180.5919,180.532,180.532,200.0
2017-01-24 12:30:00,181.0,181.06,180.8,180.8,3916.0,180.5819,180.6418,180.3824,180.3824,3916.0
2017-01-24 12:35:00,180.93,180.99,180.85,180.99,700.0,180.5121,180.5719,180.4323,180.5719,700.0
2017-01-24 12:40:00,180.98,181.09,180.88,181.02,3400.0,180.562,180.6717,180.4622,180.6019,3400.0
2017-01-24 12:45:00,180.99,181.28,180.94,181.23,7004.0,180.5719,180.8613,180.5221,180.8114,7004.0
2017-01-24 12:50:00,181.26,181.61,181.25,181.51,2908.0,180.8413,181.1905,180.8313,181.0907,2908.0
2017-01-24 12:55:00,181.5,181.5,181.39,181.5,1418.0,181.0808,181.0808,180.971,181.0808,1418.0
2017-01-24 13:00:00,181.5,181.55,181.41,181.53,5129.0,181.0808,181.1306,180.991,181.1107,5129.0
2017-01-24 13:05:00,181.68,181.87,181.68,181.87,700.0,181.2603,181.4499,181.2603,181.4499,700.0
2017-01-24 13:10:00,181.87,182.43,181.86,182.12,7165.0,181.4499,182.0086,181.4399,181.6993,7165.0
2017-01-24 13:15:00,182.23,182.83,182.23,182.55,5400.0,181.8091,182.4077,181.8091,182.1283,5400.0
2017-01-24 13:20:00,182.64,182.64,182.46,182.52,1200.0,182.2181,182.2181,182.0385,182.0984,1200.0
2017-01-24 13:25:00,182.51,182.52,182.49,182.49,300.0,182.0884,182.0984,182.0685,182.0685,300.0
2017-01-24 13:30:00,182.56,182.99,182.56,182.88,2250.0,182.1383,182.5673,182.1383,182.4576,2250.0
2017-01-24 13:35:00,182.96,183.32,182.75,183.2,9743.0,182.5374,182.8966,182.3279,182.7768,9743.0
2017-01-24 13:40:00,183.09,183.43,183.09,183.36,4200.0,182.6671,183.0063,182.6671,182.9365,4200.0
2017-01-24 13:45:00,183.32,183.71,183.3,183.63,3906.0,182.8966,183.2857,182.8766,183.2058,3906.0
2017-01-24 13:50:00,183.51,183.61,183.46,183.48,3800.0,183.0861,183.1859,183.0362,183.0562,3800.0
2017-01-24 13:55:00,183.47,183.51,183.17,183.17,5067.0,183.0462,183.0861,182.7469,182.7469,5067.0
2017-01-24 14:00:00,183.33,183.33,183.12,183.12,1385.0,182.9065,182.9065,182.697,182.697,1385.0
2017-01-24 14:05:00,183.11,183.33,183.11,183.22,3135.0,182.687,182.9065,182.687,182.7968,3135.0
2017-01-24 14:10:00,183.22,183.22,182.91,182.93,7110.0,182.7968,182.7968,182.4875,182.5075,7110.0
2017-01-24 14:15:00,182.86,183.02,182.86,182.99,2500.0,182.4376,182.5972,182.4376,182.5673,2500.0
2017-01-24 14:20:00,182.9,183.01,182.85,182.91,8290.0,182.4775,182.5873,182.4276,182.4875,8290.0
2017-01-24 14:25:00,182.88,183.01,182.83,182.91,8810.0,182.4576,182.5873,182.4077,182.4875,8810.0
2017-01-24 14:30:00,182.99,183.08,182.99,183.0,2800.0,182.5673,182.6571,182.5673,182.5773,2800.0
2017-01-24 14:35:00,182.96,182.98,182.78,182.85,2400.0,182.5374,182.5573,182.3578,182.4276,2400.0
2017-01-24 14:40:00,182.77,182.93,182.77,182.85,1665.0,182.3478,182.5075,182.3478,182.4276,1665.0
2017-01-24 14:45:00,182.73,182.76,182.58,182.58,3325.0,182.3079,182.3378,182.1583,182.1583,3325.0
2017-01-24 14:50:00,182.58,182.66,182.56,182.56,400.0,182.1583,182.2381,182.1383,182.1383,400.0
2017-01-24 14:55:00,182.65,182.94,182.63,182.91,3722.0,182.2281,182.5174,182.2081,182.4875,3722.0
2017-01-24 15:00:00,182.93,182.93,182.68,182.78,3470.0,182.5075,182.5075,182.258,182.3578,3470.0
2017-01-24 15:05:00,182.76,182.81,182.66,182.69,2607.0,182.3378,182.3877,182.2381,182.268,2607.0
2017-01-24 15:10:00,182.7,182.7,182.52,182.57,3275.0,182.278,182.278,182.0984,182.1483,3275.0
2017-01-24 15:15:00,182.54,182.56,182.42,182.45,4172.0,182.1184,182.1383,181.9986,182.0286,4172.0
2017-01-24 15:20:00,182.43,182.43,182.24,182.3,2788.0,182.0086,182.0086,181.819,181.8789,2788.0
2017-01-24 15:25:00,182.24,182.25,182.12,182.12,4042.0,181.819,181.829,181.6993,181.6993,4042.0
2017-01-24 15:30:00,182.1,182.65,182.1,182.65,6021.0,181.6794,182.2281,181.6794,182.2281,6021.0
2017-01-24 15:35:00,182.65,182.68,182.55,182.59,3900.0,182.2281,182.258,182.1283,182.1682,3900.0
2017-01-24 15:40:00,182.61,182.86,182.57,182.86,5843.0,182.1882,182.4376,182.1483,182.4376,5843.0
2017-01-24 15:45:00,182.87,183.17,182.86,183.13,12414.0,182.4476,182.7469,182.4376,182.707,12414.0
2017-01-24 15:50:00,183.13,183.29,182.99,183.1,20300.0,182.707,182.8666,182.5673,182.6771,20300.0
2017-01-24 15:55:00,183.1,183.32,183.04,183.31,33780.0,182.6771,182.8966,182.6172,182.8866,33780.0
2017-01-25 09:30:00,184.13,184.9,184.13,184.6,2164.0,183.7047,184.4729,183.7047,184.1736,2164.0
2017-01-25 09:35:00,184.12,184.19,183.52,183.52,700.0,183.6947,183.7645,183.0961,183.0961,700.0
2017-01-25 09:40:00,183.59,184.06,183.55,183.65,2075.0,183.1659,183.6348,183.126,183.2258,2075.0
2017-01-25 09:45:00,183.52,183.84,183.52,183.55,2397.0,183.0961,183.4154,183.0961,183.126,2397.0
2017-01-25 09:50:00,183.33,184.87,183.0,184.79,17591.0,182.9065,184.443,182.5773,184.3632,17591.0
2017-01-25 09:55:00,184.64,185.79,184.51,185.62,2313.0,184.2135,185.3608,184.0838,185.1912,2313.0
2017-01-25 10:00:00,185.09,185.4,184.94,184.94,2450.0,184.6625,184.9717,184.5128,184.5128,2450.0
2017-01-25 10:05:00,184.61,184.62,184.43,184.43,800.0,184.1836,184.1936,184.004,184.004,800.0
2017-01-25 10:10:00,184.53,184.89,184.25,184.59,2169.0,184.1038,184.4629,183.8244,184.1636,2169.0
2017-01-25 10:15:00,184.37,184.97,184.36,184.66,1000.0,183.9441,184.5427,183.9342,184.2335,1000.0
2017-01-25 10:20:00,184.39,184.39,184.1,184.1,200.0,183.9641,183.9641,183.6748,183.6748,200.0
2017-01-25 10:25:00,184.07,184.07,183.55,183.55,1800.0,183.6448,183.6448,183.126,183.126,1800.0
2017-01-25 10:30:00,183.35,183.5,183.35,183.5,600.0,182.9265,183.0761,182.9265,183.0761,600.0
2017-01-25 10:35:00,183.16,183.44,183.16,183.44,300.0,182.7369,183.0163,182.7369,183.0163,300.0
2017-01-25 10:40:00,183.43,183.76,183.43,183.76,800.0,183.0063,183.3355,183.0063,183.3355,800.0
2017-01-25 10:45:00,184.08,184.08,184.05,184.05,200.0,183.6548,183.6548,183.6249,183.6249,200.0
2017-01-25 10:50:00,183.9,184.01,183.78,183.96,1800.0,183.4752,183.585,183.3555,183.5351,1800.0
2017-01-25 10:55:00,183.95,183.95,183.53,183.53,1386.0,183.5251,183.5251,183.1061,183.1061,1386.0
2017-01-25 11:00:00,183.59,183.75,183.46,183.75,1200.0,183.1659,183.3256,183.0362,183.3256,1200.0
2017-01-25 11:05:00,183.75,184.03,183.57,183.69,1928.0,183.3256,183.6049,183.146,183.2657,1928.0
2017-01-25 11:10:00,183.78,183.78,183.57,183.63,10595.0,183.3555,183.3555,183.146,183.2058,10595.0
2017-01-25 11:15:00,183.78,183.79,183.78,183.79,500.0,183.3555,183.3655,183.3555,183.3655,500.0
2017-01-25 11:20:00,183.95,183.95,183.87,183.89,1100.0,183.5251,183.5251,183.4453,183.4652,1100.0
2017-01-25 11:25:00,183.8,183.8,183.25,183.7,4500.0,183.3754,183.3754,182.8267,183.2757,4500.0
2017-01-25 11:30:00,183.64,183.64,183.59,183.59,400.0,183.2158,183.2158,183.1659,183.1659,400.0
2017-01-25 11:35:00,183.51,183.71,183.51,183.71,1300.0,183.0861,183.2857,183.0861,183.2857,1300.0
2017-01-25 11:40:00,183.67,183.67,183.66,183.66,500.0,183.2457,183.2457,183.2358,183.2358,500.0
2017-01-25 11:45:00,183.62,183.62,183.49,183.53,1600.0,183.1959,183.1959,183.0662,183.1061,1600.0
2017-01-25 11:50:00,183.49,183.52,183.38,183.38,2504.0,183.0662,183.0961,182.9564,182.9564,2504.0
2017-01-25 11:55:00,183.15,183.15,183.15,183.15,200.0,182.7269,182.7269,182.7269,182.7269,200.0
2017-01-25 12:00:00,183.15,183.2,183.15,183.2,600.0,182.7269,182.7768,182.7269,182.7768,600.0
2017-01-25 12:05:00,183.39,183.42,183.39,183.42,500.0,182.9664,182.9963,182.9664,182.9963,500.0
2017-01-25 12:10:00,183.25,183.26,183.0,183.06,600.0,182.8267,182.8367,182.5773,182.6372,600.0
2017-01-25 12:15:00,182.87,182.96,182.71,182.91,1329.0,182.4476,182.5374,182.288,182.4875,1329.0
2017-01-25 12:20:00,182.85,182.85,182.84,182.84,200.0,182.4276,182.4276,182.4177,182.4177,200.0
2017-01-25 12:25:00,182.84,182.84,182.84,182.84,0.0,182.4177,182.4177,182.4177,182.4177,0.0
2017-01-25 12:30:00,182.91,182.91,182.86,182.91,900.0,182.4875,182.4875,182.4376,182.4875,900.0
2017-01-25 12:35:00,182.89,182.89,182.74,182.74,850.0,182.4675,182.4675,182.3179,182.3179,850.0
2017-01-25 12:40:00,182.71,182.83,182.16,182.17,3160.0,182.288,182.4077,181.7392,181.7492,3160.0
2017-01-25 12:45:00,182.15,182.16,181.93,181.94,2200.0,181.7293,181.7392,181.5098,181.5197,2200.0
2017-01-25 12:50:00,182.07,182.23,182.07,182.13,3850.0,181.6494,181.8091,181.6494,181.7093,3850.0
2017-01-25 12:55:00,182.18,182.3,182.05,182.13,3600.0,181.7592,181.8789,181.6295,181.7093,3600.0
2017-01-25 13:00:00,182.19,183.22,182.19,183.22,9170.0,181.7692,182.7968,181.7692,182.7968,9170.0
2017-01-25 13:05:00,182.97,183.2,182.92,183.17,1000.0,182.5474,182.7768,182.4975,182.7469,1000.0
2017-01-25 13:10:00,182.94,182.95,182.92,182.93,1100.0,182.5174,182.5274,182.4975,182.5075,1100.0
2017-01-25 13:15:00,182.92,182.92,182.91,182.92,100.0,182.4975,182.4975,182.4875,182.4975,100.0
2017-01-25 13:20:00,182.82,183.14,182.82,183.14,2100.0,182.3977,182.717,182.3977,182.717,2100.0
2017-01-25 13:25:00,182.97,182.97,182.97,182.97,100.0,182.5474,182.5474,182.5474,182.5474,100.0
2017-01-25 13:30:00,182.96,182.98,182.8,182.8,500.0,182.5374,182.5573,182.3778,182.3778,500.0
2017-01-25 13:35:00,182.77,183.05,182.77,183.05,1198.0,182.3478,182.6272,182.3478,182.6272,1198.0
2017-01-25 13:40:00,182.93,183.0,182.93,182.99,1635.0,182.5075,182.5773,182.5075,182.5673,1635.0
2017-01-25 13:45:00,182.99,183.15,182.99,183.15,2913.0,182.5673,182.7269,182.5673,182.7269,2913.0
2017-01-25 13:50:00,183.17,183.49,183.13,183.49,3073.0,182.7469,183.0662,182.707,183.0662,3073.0
2017-01-25 13:55:00,183.39,183.48,183.39,183.47,2400.0,182.9664,183.0562,182.9664,183.0462,2400.0
2017-01-25 14:00:00,183.4,183.4,183.06,183.14,1500.0,182.9764,182.9764,182.6372,182.717,1500.0
2017-01-25 14:05:00,182.91,183.01,182.84,182.91,1000.0,182.4875,182.5873,182.4177,182.4875,1000.0
2017-01-25 14:10:00,182.92,182.92,182.83,182.83,1680.0,182.4975,182.4975,182.4077,182.4077,1680.0
2017-01-25 14:15:00,182.83,182.98,182.83,182.97,2027.0,182.4077,182.5573,182.4077,182.5474,2027.0
2017-01-25 14:20:00,182.94,182.94,182.84,182.93,800.0,182.5174,182.5174,182.4177,182.5075,800.0
2017-01-25 14:25:00,182.99,182.99,182.97,182.98,1327.0,182.5673,182.5673,182.5474,182.5573,1327.0
2017-01-25 14:30:00,183.0,183.1,182.91,183.05,3800.0,182.5773,182.6771,182.4875,182.6272,3800.0
2017-01-25 14:35:00,183.05,183.12,182.95,182.99,2515.0,182.6272,182.697,182.5274,182.5673,2515.0
2017-01-25 14:40:00,182.98,183.0,182.97,183.0,300.0,182.5573,182.5773,182.5474,182.5773,300.0
2017-01-25 14:45:00,183.0,183.16,182.91,183.1,5900.0,182.5773,182.7369,182.4875,182.6771,5900.0
2017-01-25 14:50:00,183.05,183.05,182.97,182.97,500.0,182.6272,182.6272,182.5474,182.5474,500.0
2017-01-25 14:55:00,183.01,183.05,183.01,183.05,1000.0,182.5873,182.6272,182.5873,182.6272,1000.0
2017-01-25 15:00:00,183.04,183.05,182.89,183.05,2270.0,182.6172,182.6272,182.4675,182.6272,2270.0
2017-01-25 15:05:00,183.04,183.05,182.98,183.05,1298.0,182.6172,182.6272,182.5573,182.6272,1298.0
2017-01-25 15:10:00,183.01,183.15,183.01,183.04,2957.0,182.5873,182.7269,182.5873,182.6172,2957.0
2017-01-25 15:15:00,183.06,183.07,182.98,182.98,400.0,182.6372,182.6471,182.5573,182.5573,400.0
2017-01-25 15:20:00,183.02,183.12,183.01,183.11,2118.0,182.5972,182.697,182.5873,182.687,2118.0
2017-01-25 15:25:00,183.08,183.2,183.08,183.15,1347.0,182.6571,182.7768,182.6571,182.7269,1347.0
2017-01-25 15:30:00,183.18,183.18,182.96,182.99,2523.0,182.7569,182.7569,182.5374,182.5673,2523.0
2017-01-25 15:35:00,183.0,183.03,182.96,183.01,1963.0,182.5773,182.6072,182.5374,182.5873,1963.0
2017-01-25 15:40:00,183.03,183.15,183.03,183.13,3069.0,182.6072,182.7269,182.6072,182.707,3069.0
2017-01-25 15:45:00,183.11,183.2,183.01,183.01,2100.0,182.687,182.7768,182.5873,182.5873,2100.0
2017-01-25 15:50:00,183.01,183.37,183.01,183.37,5295.0,182.5873,182.9464,182.5873,182.9464,5295.0
2017-01-25 15:55:00,183.37,183.55,183.33,183.38,17581.0,182.9464,183.126,182.9065,182.9564,17581.0
2017-01-26 09:30:00,184.09,184.49,183.91,183.91,2521.0,183.6648,184.0639,183.4852,183.4852,2521.0
2017-01-26 09:35:00,184.39,184.39,183.49,184.0,1000.0,183.9641,183.9641,183.0662,183.575,1000.0
2017-01-26 09:40:00,183.52,183.59,182.78,182.85,2490.0,183.0961,183.1659,182.3578,182.4276,2490.0
2017-01-26 09:45:00,182.59,182.61,182.56,182.56,1100.0,182.1682,182.1882,182.1383,182.1383,1100.0
2017-01-26 09:50:00,182.74,182.8,182.7,182.78,900.0,182.3179,182.3778,182.278,182.3578,900.0
2017-01-26 09:55:00,182.78,182.78,182.78,182.78,0.0,182.3578,182.3578,182.3578,182.3578,0.0
2017-01-26 10:00:00,182.55,182.73,182.55,182.73,240.0,182.1283,182.3079,182.1283,182.3079,240.0
2017-01-26 10:05:00,182.75,182.79,182.26,182.27,2503.0,182.3279,182.3678,181.839,181.849,2503.0
2017-01-26 10:10:00,182.5,182.52,182.5,182.52,900.0,182.0784,182.0984,182.0784,182.0984,900.0
2017-01-26 10:15:00,182.5,182.83,182.42,182.57,1300.0,182.0784,182.4077,181.9986,182.1483,1300.0
2017-01-26 10:20:00,182.42,182.54,182.28,182.53,800.0,181.9986,182.1184,181.859,182.1084,800.0
2017-01-26 10:25:00,182.49,182.5,182.18,182.2,1200.0,182.0685,182.0784,181.7592,181.7791,1200.0
2017-01-26 10:30:00,182.19,182.49,181.86,182.35,3200.0,181.7692,182.0685,181.4399,181.9288,3200.0
2017-01-26 10:35:00,181.96,181.98,181.96,181.98,300.0,181.5397,181.5596,181.5397,181.5596,300.0
2017-01-26 10:40:00,182.03,182.03,181.93,181.98,800.0,181.6095,181.6095,181.5098,181.5596,800.0
2017-01-26 10:45:00,181.81,181.82,181.8,181.8,300.0,181.39,181.4,181.3801,181.3801,300.0
2017-01-26 10:50:00,181.81,181.81,181.43,181.74,1104.0,181.39,181.39,181.0109,181.3202,1104.0
2017-01-26 10:55:00,181.7,181.7,181.69,181.7,400.0,181.2803,181.2803,181.2703,181.2803,400.0
2017-01-26 11:00:00,181.59,181.88,181.59,181.61,600.0,181.1705,181.4599,181.1705,181.1905,600.0
2017-01-26 11:05:00,181.6,181.8,181.58,181.59,400.0,181.1805,181.3801,181.1606,181.1705,400.0
2017-01-26 11:10:00,181.61,182.36,181.6,182.13,3200.0,181.1905,181.9388,181.1805,181.7093,3200.0
2017-01-26 11:15:00,182.04,182.13,181.71,181.71,1810.0,181.6195,181.7093,181.2903,181.2903,1810.0
2017-01-26 11:20:00,181.71,181.78,181.4,181.4,1000.0,181.2903,181.3601,180.981,180.981,1000.0
2017-01-26 11:25:00,181.45,181.45,181.45,181.45,100.0,181.0309,181.0309,181.0309,181.0309,100.0
2017-01-26 11:30:00,181.9,181.9,181.5,181.59,1700.0,181.4798,181.4798,181.0808,181.1705,1700.0
2017-01-26 11:35:00,181.93,181.99,181.66,181.66,1900.0,181.5098,181.5696,181.2404,181.2404,1900.0
2017-01-26 11:40:00,181.9,181.92,181.64,181.92,600.0,181.4798,181.4998,181.2204,181.4998,600.0
2017-01-26 11:45:00,181.73,181.85,181.73,181.84,400.0,181.3102,181.4299,181.3102,181.42,400.0
2017-01-26 11:50:00,181.7,181.84,181.7,181.84,200.0,181.2803,181.42,181.2803,181.42,200.0
2017-01-26 11:55:00,181.75,181.75,181.28,181.75,3150.0,181.3302,181.3302,180.8613,181.3302,3150.0
2017-01-26 12:00:00,181.53,181.53,181.22,181.22,1896.0,181.1107,181.1107,180.8014,180.8014,1896.0
2017-01-26 12:05:00,181.35,181.63,181.35,181.63,2500.0,180.9311,181.2105,180.9311,181.2105,2500.0
2017-01-26 12:10:00,181.55,181.6,181.46,181.6,1800.0,181.1306,181.1805,181.0409,181.1805,1800.0
2017-01-26 12:15:00,181.48,181.48,181.46,181.46,400.0,181.0608,181.0608,181.0409,181.0409,400.0
2017-01-26 12:20:00,181.68,181.7,181.46,181.48,700.0,181.2603,181.2803,181.0409,181.0608,700.0
2017-01-26 12:25:00,181.52,181.52,181.49,181.51,300.0,181.1007,181.1007,181.0708,181.0907,300.0
2017-01-26 12:30:00,181.5,181.5,181.41,181.41,418.0,181.0808,181.0808,180.991,180.991,418.0
2017-01-26 12:35:00,181.25,181.61,181.24,181.26,1400.0,180.8313,181.1905,180.8214,180.8413,1400.0
2017-01-26 12:40:00,181.44,181.46,181.44,181.46,200.0,181.0209,181.0409,181.0209,181.0409,200.0
2017-01-26 12:45:00,181.58,181.73,181.52,181.64,1445.0,181.1606,181.3102,181.1007,181.2204,1445.0
2017-01-26 12:50:00,181.65,182.02,181.65,181.92,1200.0,181.2304,181.5996,181.2304,181.4998,1200.0
2017-01-26 12:55:00,181.96,182.02,181.93,181.93,800.0,181.5397,181.5996,181.5098,181.5098,800.0
2017-01-26 13:00:00,181.94,182.01,181.89,181.89,800.0,181.5197,181.5896,181.4699,181.4699,800.0
2017-01-26 13:05:00,181.9,181.9,181.89,181.89,300.0,181.4798,181.4798,181.4699,181.4699,300.0
2017-01-26 13:10:00,181.9,182.14,181.84,181.97,2800.0,181.4798,181.7193,181.42,181.5497,2800.0
2017-01-26 13:15:00,182.05,182.12,181.91,181.91,1278.0,181.6295,181.6993,181.4898,181.4898,1278.0
2017-01-26 13:20:00,181.82,182.0,181.77,181.97,800.0,181.4,181.5796,181.3501,181.5497,800.0
2017-01-26 13:25:00,181.91,182.14,181.91,182.07,1500.0,181.4898,181.7193,181.4898,181.6494,1500.0
2017-01-26 13:30:00,182.02,182.21,182.0,182.16,3400.0,181.5996,181.7891,181.5796,181.7392,3400.0
2017-01-26 13:35:00,182.23,182.56,182.23,182.44,1500.0,181.8091,182.1383,181.8091,182.0186,1500.0
2017-01-26 13:40:00,182.36,182.49,182.28,182.49,600.0,181.9388,182.0685,181.859,182.0685,600.0
2017-01-26 13:45:00,182.38,182.49,182.24,182.49,600.0,181.9587,182.0685,181.819,182.0685,600.0
2017-01-26 13:50:00,182.35,182.71,182.3,182.59,1537.0,181.9288,182.288,181.8789,182.1682,1537.0
2017-01-26 13:55:00,182.63,182.63,182.62,182.63,205.0,182.2081,182.2081,182.1982,182.2081,205.0
2017-01-26 14:00:00,182.45,182.45,182.42,182.42,400.0,182.0286,182.0286,181.9986,181.9986,400.0
2017-01-26 14:05:00,182.42,182.65,182.42,182.55,800.0,181.9986,182.2281,181.9986,182.1283,800.0
2017-01-26 14:10:00,182.68,183.0,182.68,183.0,750.0,182.258,182.5773,182.258,182.5773,750.0
2017-01-26 14:15:00,182.99,182.99,182.97,182.97,200.0,182.5673,182.5673,182.5474,182.5474,200.0
2017-01-26 14:20:00,182.93,182.99,182.83,182.89,1101.0,182.5075,182.5673,182.4077,182.4675,1101.0
2017-01-26 14:25:00,182.89,183.03,182.89,182.97,826.0,182.4675,182.6072,182.4675,182.5474,826.0
2017-01-26 14:30:00,182.97,182.97,182.97,182.97,0.0,182.5474,182.5474,182.5474,182.5474,0.0
2017-01-26 14:35:00,183.07,183.2,183.07,183.2,200.0,182.6471,182.7768,182.6471,182.7768,200.0
2017-01-26 14:40:00,183.14,183.18,183.11,183.12,505.0,182.717,182.7569,182.687,182.697,505.0
2017-01-26 14:45:00,183.18,183.18,183.02,183.02,200.0,182.7569,182.7569,182.5972,182.5972,200.0
2017-01-26 14:50:00,183.02,183.08,182.84,183.08,2200.0,182.5972,182.6571,182.4177,182.6571,2200.0
2017-01-26 14:55:00,182.84,183.08,182.82,183.03,500.0,182.4177,182.6571,182.3977,182.6072,500.0
2017-01-26 15:00:00,183.09,183.19,183.05,183.05,975.0,182.6671,182.7669,182.6272,182.6272,975.0
2017-01-26 15:05:00,183.18,183.22,183.01,183.05,1200.0,182.7569,182.7968,182.5873,182.6272,1200.0
2017-01-26 15:10:00,182.95,183.13,182.93,183.13,316.0,182.5274,182.707,182.5075,182.707,316.0
2017-01-26 15:15:00,183.23,183.24,182.93,183.07,1000.0,182.8068,182.8167,182.5075,182.6471,1000.0
2017-01-26 15:20:00,183.09,183.09,182.62,182.65,2174.0,182.6671,182.6671,182.1982,182.2281,2174.0
2017-01-26 15:25:00,182.82,182.92,182.78,182.78,300.0,182.3977,182.4975,182.3578,182.3578,300.0
2017-01-26 15:30:00,182.76,182.87,182.67,182.87,600.0,182.3378,182.4476,182.2481,182.4476,600.0
2017-01-26 15:35:00,182.78,182.89,182.71,182.8,1370.0,182.3578,182.4675,182.288,182.3778,1370.0
2017-01-26 15:40:00,182.65,182.66,182.61,182.63,900.0,182.2281,182.2381,182.1882,182.2081,900.0
2017-01-26 15:45:00,182.64,182.89,182.64,182.74,1800.0,182.2181,182.4675,182.2181,182.3179,1800.0
2017-01-26 15:50:00,182.94,183.23,182.92,183.16,6259.0,182.5174,182.8068,182.4975,182.7369,6259.0
2017-01-26 15:55:00,183.2,183.37,183.11,183.37,14502.0,182.7768,182.9464,182.687,182.9464,14502.0
2017-01-27 09:30:00,183.56,183.65,182.41,183.4,3869.0,183.136,183.2258,181.9887,182.9764,3869.0
2017-01-27 09:35:00,183.06,183.1,182.55,182.55,300.0,182.6372,182.6771,182.1283,182.1283,300.0
2017-01-27 09:40:00,182.7,182.96,181.99,182.96,3250.0,182.278,182.5374,181.5696,182.5374,3250.0
2017-01-27 09:45:00,182.96,182.96,182.96,182.96,0.0,182.5374,182.5374,182.5374,182.5374,0.0
2017-01-27 09:50:00,182.33,182.44,182.11,182.37,2698.0,181.9088,182.0186,181.6893,181.9487,2698.0
2017-01-27 09:55:00,182.65,183.54,182.65,183.54,2100.0,182.2281,183.116,182.2281,183.116,2100.0
2017-01-27 10:00:00,183.0,183.03,182.15,182.15,3476.0,182.5773,182.6072,181.7293,181.7293,3476.0
2017-01-27 10:05:00,182.36,182.36,182.36,182.36,100.0,181.9388,181.9388,181.9388,181.9388,100.0
2017-01-27 10:10:00,182.19,182.54,181.96,182.22,5318.0,181.7692,182.1184,181.5397,181.7991,5318.0
2017-01-27 10:15:00,182.03,182.03,181.81,181.97,2113.0,181.6095,181.6095,181.39,181.5497,2113.0
2017-01-27 10:20:00,181.78,182.32,181.72,182.14,1200.0,181.3601,181.8989,181.3002,181.7193,1200.0
2017-01-27 10:25:00,182.14,182.91,182.14,182.5,10519.0,181.7193,182.4875,181.7193,182.0784,10519.0
2017-01-27 10:30:00,182.45,183.22,182.45,182.97,11631.0,182.0286,182.7968,182.0286,182.5474,11631.0
2017-01-27 10:35:00,183.15,183.17,183.14,183.15,800.0,182.7269,182.7469,182.717,182.7269,800.0
2017-01-27 10:40:00,183.19,183.38,183.15,183.38,1400.0,182.7669,182.9564,182.7269,182.9564,1400.0
2017-01-27 10:45:00,183.19,183.19,182.86,182.88,1336.0,182.7669,182.7669,182.4376,182.4576,1336.0
2017-01-27 10:50:00,182.91,182.94,182.78,182.86,600.0,182.4875,182.5174,182.3578,182.4376,600.0
2017-01-27 10:55:00,182.86,182.86,182.86,182.86,0.0,182.4376,182.4376,182.4376,182.4376,0.0
2017-01-27 11:00:00,183.08,183.08,182.66,182.66,1100.0,182.6571,182.6571,182.2381,182.2381,1100.0
2017-01-27 11:05:00,182.66,182.66,182.66,182.66,0.0,182.2381,182.2381,182.2381,182.2381,0.0
2017-01-27 11:10:00,182.61,182.61,182.48,182.48,200.0,182.1882,182.1882,182.0585,182.0585,200.0
2017-01-27 11:15:00,182.6,182.93,182.37,182.93,3271.0,182.1782,182.5075,181.9487,182.5075,3271.0
2017-01-27 11:20:00,182.93,182.93,182.93,182.93,0.0,182.5075,182.5075,182.5075,182.5075,0.0
2017-01-27 11:25:00,182.81,182.81,182.8,182.8,200.0,182.3877,182.3877,182.3778,182.3778,200.0
2017-01-27 11:30:00,182.69,182.81,182.67,182.67,500.0,182.268,182.3877,182.2481,182.2481,500.0
2017-01-27 11:35:00,182.67,182.67,182.67,182.67,0.0,182.2481,182.2481,182.2481,182.2481,0.0
2017-01-27 11:40:00,182.35,182.5,182.35,182.39,600.0,181.9288,182.0784,181.9288,181.9687,600.0
2017-01-27 11:45:00,182.39,182.52,182.31,182.43,4300.0,181.9687,182.0984,181.8889,182.0086,4300.0
2017-01-27 11:50:00,182.47,182.53,182.38,182.52,1306.0,182.0485,182.1084,181.9587,182.0984,1306.0
2017-01-27 11:55:00,182.54,182.55,182.53,182.53,500.0,182.1184,182.1283,182.1084,182.1084,500.0
2017-01-27 12:00:00,182.51,182.63,182.49,182.63,1334.0,182.0884,182.2081,182.0685,182.2081,1334.0
2017-01-27 12:05:00,182.65,182.74,182.5,182.5,2500.0,182.2281,182.3179,182.0784,182.0784,2500.0
2017-01-27 12:10:00,182.57,182.57,182.55,182.55,800.0,182.1483,182.1483,182.1283,182.1283,800.0
2017-01-27 12:15:00,182.6,182.6,182.4,182.4,430.0,182.1782,182.1782,181.9787,181.9787,430.0
2017-01-27 12:20:00,182.5,182.83,182.48,182.83,1715.0,182.0784,182.4077,182.0585,182.4077,1715.0
2017-01-27 12:25:00,182.83,182.83,182.83,182.83,0.0,182.4077,182.4077,182.4077,182.4077,0.0
2017-01-27 12:30:00,182.65,182.65,182.65,182.65,100.0,182.2281,182.2281,182.2281,182.2281,100.0
2017-01-27 12:35:00,182.65,182.65,182.65,182.65,0.0,182.2281,182.2281,182.2281,182.2281,0.0
2017-01-27 12:40:00,182.77,182.77,182.6,182.6,635.0,182.3478,182.3478,182.1782,182.1782,635.0
2017-01-27 12:45:00,182.6,182.6,182.6,182.6,0.0,182.1782,182.1782,182.1782,182.1782,0.0
2017-01-27 12:50:00,182.71,182.96,182.71,182.96,1200.0,182.288,182.5374,182.288,182.5374,1200.0
2017-01-27 12:55:00,182.96,182.96,182.96,182.96,0.0,182.5374,182.5374,182.5374,182.5374,0.0
2017-01-27 13:00:00,182.99,183.1,182.98,183.1,640.0,182.5673,182.6771,182.5573,182.6771,640.0
2017-01-27 13:05:00,183.11,183.11,183.11,183.11,100.0,182.687,182.687,182.687,182.687,100.0
2017-01-27 13:10:00,183.11,183.11,183.11,183.11,0.0,182.687,182.687,182.687,182.687,0.0
2017-01-27 13:15:00,182.92,183.01,182.88,182.93,700.0,182.4975,182.5873,182.4576,182.5075,700.0
2017-01-27 13:20:00,183.05,183.2,183.05,183.2,700.0,182.6272,182.7768,182.6272,182.7768,700.0
2017-01-27 13:25:00,183.2,183.2,183.2,183.2,0.0,182.7768,182.7768,182.7768,182.7768,0.0
2017-01-27 13:30:00,183.28,183.28,183.11,183.11,200.0,182.8566,182.8566,182.687,182.687,200.0
2017-01-27 13:35:00,183.15,183.31,183.15,183.31,300.0,182.7269,182.8866,182.7269,182.8866,300.0
2017-01-27 13:40:00,183.31,183.31,183.31,183.31,100.0,182.8866,182.8866,182.8866,182.8866,100.0
2017-01-27 13:45:00,183.34,183.39,182.84,182.89,3675.0,182.9165,182.9664,182.4177,182.4675,3675.0
2017-01-27 13:50:00,182.96,182.96,182.95,182.96,100.0,182.5374,182.5374,182.5274,182.5374,100.0
2017-01-27 13:55:00,182.94,182.94,182.67,182.67,500.0,182.5174,182.5174,182.2481,182.2481,500.0
2017-01-27 14:00:00,182.5,182.51,182.5,182.5,200.0,182.0784,182.0884,182.0784,182.0784,200.0
2017-01-27 14:05:00,182.52,182.58,182.51,182.58,900.0,182.0984,182.1583,182.0884,182.1583,900.0
2017-01-27 14:10:00,182.5,182.56,182.43,182.56,1375.0,182.0784,182.1383,182.0086,182.1383,1375.0
2017-01-27 14:15:00,182.56,182.56,182.56,182.56,0.0,182.1383,182.1383,182.1383,182.1383,0.0
2017-01-27 14:20:00,182.48,182.49,182.48,182.48,600.0,182.0585,182.0685,182.0585,182.0585,600.0
2017-01-27 14:25:00,182.57,182.57,182.37,182.37,700.0,182.1483,182.1483,181.9487,181.9487,700.0
2017-01-27 14:30:00,182.42,182.43,182.37,182.4,2398.0,181.9986,182.0086,181.9487,181.9787,2398.0
2017-01-27 14:35:00,182.39,182.39,182.29,182.29,594.0,181.9687,181.9687,181.8689,181.8689,594.0
2017-01-27 14:40:00,182.25,182.25,182.14,182.17,600.0,181.829,181.829,181.7193,181.7492,600.0
2017-01-27 14:45:00,182.2,182.43,182.08,182.35,2200.0,181.7791,182.0086,181.6594,181.9288,2200.0
2017-01-27 14:50:00,182.33,182.35,182.04,182.05,2135.0,181.9088,181.9288,181.6195,181.6295,2135.0
2017-01-27 14:55:00,182.03,182.1,182.01,182.01,600.0,181.6095,181.6794,181.5896,181.5896,600.0
2017-01-27 15:00:00,182.04,182.04,182.04,182.04,500.0,181.6195,181.6195,181.6195,181.6195,500.0
2017-01-27 15:05:00,182.2,182.2,182.04,182.04,800.0,181.7791,181.7791,181.6195,181.6195,800.0
2017-01-27 15:10:00,182.01,182.28,182.01,182.1,4002.0,181.5896,181.859,181.5896,181.6794,4002.0
2017-01-27 15:15:00,182.12,182.38,182.12,182.12,1100.0,181.6993,181.9587,181.6993,181.6993,1100.0
2017-01-27 15:20:00,182.04,182.11,182.04,182.06,600.0,181.6195,181.6893,181.6195,181.6395,600.0
2017-01-27 15:25:00,182.19,182.2,182.05,182.05,500.0,181.7692,181.7791,181.6295,181.6295,500.0
2017-01-27 15:30:00,182.05,182.05,182.01,182.04,700.0,181.6295,181.6295,181.5896,181.6195,700.0
2017-01-27 15:35:00,182.12,182.52,182.03,182.52,3979.0,181.6993,182.0984,181.6095,182.0984,3979.0
2017-01-27 15:40:00,182.52,182.62,182.41,182.41,855.0,182.0984,182.1982,181.9887,181.9887,855.0
2017-01-27 15:45:00,182.41,182.55,182.41,182.54,2000.0,181.9887,182.1283,181.9887,182.1184,2000.0
2017-01-27 15:50:00,182.64,182.7,182.5,182.5,2412.0,182.2181,182.278,182.0784,182.0784,2412.0
2017-01-27 15:55:00,182.49,182.81,182.49,182.62,6442.0,182.0685,182.3877,182.0685,182.1982,6442.0
2017-01-30 09:30:00,183.9,183.9,182.54,183.0,8358.0,183.4752,183.4752,182.1184,182.5773,8358.0
2017-01-30 09:35:00,182.64,182.94,181.79,182.06,7814.0,182.2181,182.5174,181.3701,181.6395,7814.0
2017-01-30 09:40:00,182.08,182.37,181.63,182.37,3900.0,181.6594,181.9487,181.2105,181.9487,3900.0
2017-01-30 09:45:00,182.15,182.15,181.39,181.46,2900.0,181.7293,181.7293,180.971,181.0409,2900.0
2017-01-30 09:50:00,181.88,182.25,180.46,180.46,6500.0,181.4599,181.829,180.0432,180.0432,6500.0
2017-01-30 09:55:00,180.97,181.3,180.47,180.61,5163.0,180.552,180.8812,180.0531,180.1928,5163.0
2017-01-30 10:00:00,180.46,181.16,180.22,181.01,4650.0,180.0432,180.7415,179.8037,180.5919,4650.0
2017-01-30 10:05:00,181.21,181.21,180.64,181.03,2700.0,180.7914,180.7914,180.2227,180.6118,2700.0
2017-01-30 10:10:00,180.85,180.86,180.23,180.31,3758.0,180.4323,180.4422,179.8137,179.8935,3758.0
2017-01-30 10:15:00,180.6,180.6,180.36,180.44,1600.0,180.1828,180.1828,179.9434,180.0232,1600.0
2017-01-30 10:20:00,180.39,180.98,180.25,180.85,2800.0,179.9733,180.562,179.8336,180.4323,2800.0
2017-01-30 10:25:00,181.2,181.3,181.13,181.27,1243.0,180.7815,180.8812,180.7116,180.8513,1243.0
2017-01-30 10:30:00,181.4,181.96,181.24,181.59,3200.0,180.981,181.5397,180.8214,181.1705,3200.0
2017-01-30 10:35:00,181.48,181.98,181.48,181.88,800.0,181.0608,181.5596,181.0608,181.4599,800.0
2017-01-30 10:40:00,181.89,182.09,181.74,181.87,1300.0,181.4699,181.6694,181.3202,181.4499,1300.0
2017-01-30 10:45:00,181.93,182.43,181.92,182.31,6000.0,181.5098,182.0086,181.4998,181.8889,6000.0
2017-01-30 10:50:00,182.49,182.73,182.47,182.52,3300.0,182.0685,182.3079,182.0485,182.0984,3300.0
2017-01-30 10:55:00,182.5,183.14,182.49,183.14,2922.0,182.0784,182.717,182.0685,182.717,2922.0
2017-01-30 11:00:00,183.01,183.18,182.99,183.17,4900.0,182.5873,182.7569,182.5673,182.7469,4900.0
2017-01-30 11:05:00,183.24,183.71,183.05,183.7,8700.0,182.8167,183.2857,182.6272,183.2757,8700.0
2017-01-30 11:10:00,183.7,184.98,183.7,184.98,5400.0,183.2757,184.5527,183.2757,184.5527,5400.0
2017-01-30 11:15:00,184.7,184.9,184.43,184.49,7276.0,184.2734,184.4729,184.004,184.0639,7276.0
2017-01-30 11:20:00,184.49,184.62,184.3,184.31,1900.0,184.0639,184.1936,183.8743,183.8843,1900.0
2017-01-30 11:25:00,184.16,184.24,184.02,184.03,1600.0,183.7346,183.8144,183.5949,183.6049,1600.0
2017-01-30 11:30:00,184.02,184.02,183.68,183.79,5424.0,183.5949,183.5949,183.2557,183.3655,5424.0
2017-01-30 11:35:00,183.88,184.0,183.73,183.86,1700.0,183.4553,183.575,183.3056,183.4353,1700.0
2017-01-30 11:40:00,183.72,183.72,183.36,183.36,1600.0,183.2956,183.2956,182.9365,182.9365,1600.0
2017-01-30 11:45:00,183.53,183.71,183.14,183.31,3800.0,183.1061,183.2857,182.717,182.8866,3800.0
2017-01-30 11:50:00,183.35,183.35,182.97,183.03,2000.0,182.9265,182.9265,182.5474,182.6072,2000.0
2017-01-30 11:55:00,183.02,183.5,183.02,183.37,1500.0,182.5972,183.0761,182.5972,182.9464,1500.0
2017-01-30 12:00:00,183.34,183.35,182.81,183.05,4000.0,182.9165,182.9265,182.3877,182.6272,4000.0
2017-01-30 12:05:00,183.06,183.11,182.93,183.11,700.0,182.6372,182.687,182.5075,182.687,700.0
2017-01-30 12:10:00,183.01,183.04,182.8,182.9,800.0,182.5873,182.6172,182.3778,182.4775,800.0
2017-01-30 12:15:00,182.9,183.23,182.85,183.17,4200.0,182.4775,182.8068,182.4276,182.7469,4200.0
2017-01-30 12:20:00,183.16,183.17,183.16,183.17,200.0,182.7369,182.7469,182.7369,182.7469,200.0
2017-01-30 12:25:00,183.17,183.17,183.17,183.17,228.0,182.7469,182.7469,182.7469,182.7469,228.0
2017-01-30 12:30:00,183.09,183.09,182.83,182.97,4581.0,182.6671,182.6671,182.4077,182.5474,4581.0
2017-01-30 12:35:00,183.0,183.24,182.95,183.24,3500.0,182.5773,182.8167,182.5274,182.8167,3500.0
2017-01-30 12:40:00,183.08,183.08,182.75,183.0,2383.0,182.6571,182.6571,182.3279,182.5773,2383.0
2017-01-30 12:45:00,182.9,183.68,182.89,183.65,1700.0,182.4775,183.2557,182.4675,183.2258,1700.0
2017-01-30 12:50:00,183.26,184.0,183.26,183.31,3849.0,182.8367,183.575,182.8367,182.8866,3849.0
2017-01-30 12:55:00,183.55,183.58,183.54,183.58,200.0,183.126,183.156,183.116,183.156,200.0
2017-01-30 13:00:00,183.51,183.51,183.36,183.4,1500.0,183.0861,183.0861,182.9365,182.9764,1500.0
2017-01-30 13:05:00,183.39,183.58,183.27,183.45,1300.0,182.9664,183.156,182.8467,183.0263,1300.0
2017-01-30 13:10:00,183.51,183.59,183.45,183.51,700.0,183.0861,183.1659,183.0263,183.0861,700.0
2017-01-30 13:15:00,183.58,183.63,183.38,183.38,1900.0,183.156,183.2058,182.9564,182.9564,1900.0
2017-01-30 13:20:00,183.47,183.47,183.47,183.47,100.0,183.0462,183.0462,183.0462,183.0462,100.0
2017-01-30 13:25:00,183.47,183.47,183.47,183.47,0.0,183.0462,183.0462,183.0462,183.0462,0.0
2017-01-30 13:30:00,183.5,183.55,183.37,183.47,2137.0,183.0761,183.126,182.9464,183.0462,2137.0
2017-01-30 13:35:00,183.55,183.55,183.38,183.49,3006.0,183.126,183.126,182.9564,183.0662,3006.0
2017-01-30 13:40:00,183.43,183.68,183.41,183.6,4600.0,183.0063,183.2557,182.9863,183.1759,4600.0
2017-01-30 13:45:00,183.57,184.21,183.47,184.18,6600.0,183.146,183.7845,183.0462,183.7546,6600.0
2017-01-30 13:50:00,184.21,184.51,184.18,184.51,1335.0,183.7845,184.0838,183.7546,184.0838,1335.0
2017-01-30 13:55:00,184.51,184.74,184.41,184.74,4550.0,184.0838,184.3133,183.984,184.3133,4550.0
2017-01-30 14:00:00,184.61,185.0,184.61,184.98,3287.0,184.1836,184.5727,184.1836,184.5527,3287.0
2017-01-30 14:05:00,184.99,185.17,184.92,185.17,3041.0,184.5627,184.7423,184.4929,184.7423,3041.0
2017-01-30 14:10:00,185.17,185.5,185.07,185.08,4030.0,184.7423,185.0715,184.6425,184.6525,4030.0
2017-01-30 14:15:00,185.08,185.27,185.05,185.27,3004.0,184.6525,184.842,184.6226,184.842,3004.0
2017-01-30 14:20:00,185.27,185.48,185.13,185.35,2300.0,184.842,185.0516,184.7024,184.9219,2300.0
2017-01-30 14:25:00,185.24,185.46,185.12,185.42,1000.0,184.8121,185.0316,184.6924,184.9917,1000.0
2017-01-30 14:30:00,185.24,185.34,185.23,185.34,200.0,184.8121,184.9119,184.8021,184.9119,200.0
2017-01-30 14:35:00,185.2,185.29,185.12,185.28,645.0,184.7722,184.862,184.6924,184.852,645.0
2017-01-30 14:40:00,185.19,185.26,184.97,185.08,3700.0,184.7622,184.8321,184.5427,184.6525,3700.0
2017-01-30 14:45:00,185.13,185.24,184.99,184.99,1800.0,184.7024,184.8121,184.5627,184.5627,1800.0
2017-01-30 14:50:00,185.14,185.26,185.03,185.14,2050.0,184.7123,184.8321,184.6026,184.7123,2050.0
2017-01-30 14:55:00,185.16,185.16,184.99,185.11,800.0,184.7323,184.7323,184.5627,184.6824,800.0
2017-01-30 15:00:00,185.17,185.17,184.89,184.89,825.0,184.7423,184.7423,184.4629,184.4629,825.0
2017-01-30 15:05:00,184.96,185.09,184.82,184.94,900.0,184.5328,184.6625,184.3931,184.5128,900.0
2017-01-30 15:10:00,185.03,185.09,184.96,185.08,2333.0,184.6026,184.6625,184.5328,184.6525,2333.0
2017-01-30 15:15:00,185.05,185.12,184.82,185.12,3709.0,184.6226,184.6924,184.3931,184.6924,3709.0
2017-01-30 15:20:00,185.06,185.2,184.97,185.2,4029.0,184.6325,184.7722,184.5427,184.7722,4029.0
2017-01-30 15:25:00,185.17,185.17,184.84,184.93,2100.0,184.7423,184.7423,184.413,184.5028,2100.0
2017-01-30 15:30:00,185.01,185.17,184.87,185.03,4842.0,184.5827,184.7423,184.443,184.6026,4842.0
2017-01-30 15:35:00,184.96,184.96,184.59,184.82,2900.0,184.5328,184.5328,184.1636,184.3931,2900.0
2017-01-30 15:40:00,184.81,185.09,184.76,185.09,7685.0,184.3831,184.6625,184.3332,184.6625,7685.0
2017-01-30 15:45:00,185.03,185.44,185.0,185.1,8208.0,184.6026,185.0117,184.5727,184.6724,8208.0
2017-01-30 15:50:00,185.1,185.41,185.03,185.05,7684.0,184.6724,184.9817,184.6026,184.6226,7684.0
2017-01-30 15:55:00,185.13,185.4,184.95,185.11,12055.0,184.7024,184.9717,184.5228,184.6824,12055.0
2017-01-31 09:30:00,184.1,185.49,184.1,185.49,2513.0,183.6748,185.0615,183.6748,185.0615,2513.0
2017-01-31 09:35:00,185.44,185.48,184.56,185.1,5802.0,185.0117,185.0516,184.1337,184.6724,5802.0
2017-01-31 09:40:00,184.38,184.51,183.92,184.5,2824.0,183.9541,184.0838,183.4952,184.0738,2824.0
2017-01-31 09:45:00,184.5,184.5,184.5,184.5,300.0,184.0738,184.0738,184.0738,184.0738,300.0
2017-01-31 09:50:00,184.44,184.75,183.9,184.16,5400.0,184.014,184.3233,183.4752,183.7346,5400.0
2017-01-31 09:55:00,184.16,184.16,184.16,184.16,0.0,183.7346,183.7346,183.7346,183.7346,0.0
2017-01-31 10:00:00,184.46,185.17,184.41,184.41,4300.0,184.0339,184.7423,183.984,183.984,4300.0
2017-01-31 10:05:00,184.41,184.7,184.37,184.7,3214.0,183.984,184.2734,183.9441,184.2734,3214.0
2017-01-31 10:10:00,184.33,184.35,183.86,184.09,4100.0,183.9042,183.9242,183.4353,183.6648,4100.0
2017-01-31 10:15:00,184.41,185.03,184.41,184.78,900.0,183.984,184.6026,183.984,184.3532,900.0
2017-01-31 10:20:00,184.92,184.93,184.76,184.89,1775.0,184.4929,184.5028,184.3332,184.4629,1775.0
2017-01-31 10:25:00,184.61,184.65,184.49,184.49,1600.0,184.1836,184.2235,184.0639,184.0639,1600.0
2017-01-31 10:30:00,184.36,185.25,184.36,184.92,3950.0,183.9342,184.8221,183.9342,184.4929,3950.0
2017-01-31 10:35:00,185.02,185.28,184.65,184.83,3900.0,184.5926,184.852,184.2235,184.4031,3900.0
2017-01-31 10:40:00,184.84,185.17,184.77,185.0,800.0,184.413,184.7423,184.3432,184.5727,800.0
2017-01-31 10:45:00,185.0,185.15,184.46,184.57,3100.0,184.5727,184.7223,184.0339,184.1437,3100.0
2017-01-31 10:50:00,184.46,184.46,184.23,184.32,2200.0,184.0339,184.0339,183.8045,183.8942,2200.0
2017-01-31 10:55:00,184.25,184.39,184.25,184.39,1015.0,183.8244,183.9641,183.8244,183.9641,1015.0
2017-01-31 11:00:00,184.4,184.43,183.99,184.05,2000.0,183.9741,184.004,183.565,183.6249,2000.0
2017-01-31 11:05:00,184.14,184.44,184.06,184.37,3505.0,183.7147,184.014,183.6348,183.9441,3505.0
2017-01-31 11:10:00,184.37,184.72,184.33,184.43,1700.0,183.9441,184.2933,183.9042,184.004,1700.0
2017-01-31 11:15:00,184.77,184.84,184.75,184.82,1200.0,184.3432,184.413,184.3233,184.3931,1200.0
2017-01-31 11:20:00,184.9,185.0,184.75,184.79,1250.0,184.4729,184.5727,184.3233,184.3632,1250.0
2017-01-31 11:25:00,184.89,184.9,184.23,184.34,6438.0,184.4629,184.4729,183.8045,183.9142,6438.0
2017-01-31 11:30:00,184.37,184.37,184.09,184.09,1500.0,183.9441,183.9441,183.6648,183.6648,1500.0
2017-01-31 11:35:00,183.96,184.83,183.85,184.83,5900.0,183.5351,184.4031,183.4253,184.4031,5900.0
2017-01-31 11:40:00,184.67,184.67,184.66,184.67,100.0,184.2434,184.2434,184.2335,184.2434,100.0
2017-01-31 11:45:00,184.61,184.65,184.53,184.56,2500.0,184.1836,184.2235,184.1038,184.1337,2500.0
2017-01-31 11:50:00,184.3,184.53,184.3,184.52,500.0,183.8743,184.1038,183.8743,184.0938,500.0
2017-01-31 11:55:00,184.32,184.4,184.22,184.23,800.0,183.8942,183.9741,183.7945,183.8045,800.0
2017-01-31 12:00:00,184.25,184.43,184.14,184.15,2950.0,183.8244,184.004,183.7147,183.7246,2950.0
2017-01-31 12:05:00,184.01,184.01,183.95,183.95,400.0,183.585,183.585,183.5251,183.5251,400.0
2017-01-31 12:10:00,183.91,184.04,183.62,183.81,2500.0,183.4852,183.6149,183.1959,183.3854,2500.0
2017-01-31 12:15:00,183.96,183.96,183.74,183.74,700.0,183.5351,183.5351,183.3156,183.3156,700.0
2017-01-31 12:20:00,183.74,183.85,183.74,183.76,800.0,183.3156,183.4253,183.3156,183.3355,800.0
2017-01-31 12:25:00,183.76,183.8,183.61,183.8,1400.0,183.3355,183.3754,183.1859,183.3754,1400.0
2017-01-31 12:30:00,183.69,183.79,183.67,183.79,1500.0,183.2657,183.3655,183.2457,183.3655,1500.0
2017-01-31 12:35:00,183.76,183.76,183.67,183.67,300.0,183.3355,183.3355,183.2457,183.2457,300.0
2017-01-31 12:40:00,183.69,183.76,183.62,183.76,1900.0,183.2657,183.3355,183.1959,183.3355,1900.0
2017-01-31 12:45:00,183.8,184.02,183.79,184.02,600.0,183.3754,183.5949,183.3655,183.5949,600.0
2017-01-31 12:50:00,183.82,183.84,183.67,183.67,1000.0,183.3954,183.4154,183.2457,183.2457,1000.0
2017-01-31 12:55:00,183.85,183.85,183.75,183.75,200.0,183.4253,183.4253,183.3256,183.3256,200.0
2017-01-31 13:00:00,183.85,183.99,183.79,183.99,1200.0,183.4253,183.565,183.3655,183.565,1200.0
2017-01-31 13:05:00,184.0,184.0,183.99,184.0,100.0,183.575,183.575,183.565,183.575,100.0
2017-01-31 13:10:00,183.98,184.26,183.88,184.26,3500.0,183.555,183.8344,183.4553,183.8344,3500.0
2017-01-31 13:15:00,184.21,184.55,184.21,184.55,800.0,183.7845,184.1237,183.7845,184.1237,800.0
2017-01-31 13:20:00,184.58,184.62,184.58,184.62,700.0,184.1536,184.1936,184.1536,184.1936,700.0
2017-01-31 13:25:00,184.78,184.93,184.78,184.93,800.0,184.3532,184.5028,184.3532,184.5028,800.0
2017-01-31 13:30:00,184.87,184.98,184.66,184.66,1986.0,184.443,184.5527,184.2335,184.2335,1986.0
2017-01-31 13:35:00,184.68,184.68,184.53,184.53,400.0,184.2534,184.2534,184.1038,184.1038,400.0
2017-01-31 13:40:00,184.66,185.03,184.6,184.97,1200.0,184.2335,184.6026,184.1736,184.5427,1200.0
2017-01-31 13:45:00,184.83,184.84,184.54,184.61,1400.0,184.4031,184.413,184.1137,184.1836,1400.0
2017-01-31 13:50:00,184.4,184.51,184.4,184.51,200.0,183.9741,184.0838,183.9741,184.0838,200.0
2017-01-31 13:55:00,184.4,184.44,184.22,184.37,900.0,183.9741,184.014,183.7945,183.9441,900.0
2017-01-31 14:00:00,184.27,184.46,184.2,184.44,2800.0,183.8444,184.0339,183.7745,184.014,2800.0
2017-01-31 14:05:00,184.46,184.71,184.46,184.56,700.0,184.0339,184.2833,184.0339,184.1337,700.0
2017-01-31 14:10:00,184.44,184.57,184.44,184.56,320.0,184.014,184.1437,184.014,184.1337,320.0
2017-01-31 14:15:00,184.61,184.71,184.6,184.6,700.0,184.1836,184.2833,184.1736,184.1736,700.0
2017-01-31 14:20:00,184.58,184.86,184.58,184.86,1000.0,184.1536,184.433,184.1536,184.433,1000.0
2017-01-31 14:25:00,184.78,184.78,184.77,184.78,900.0,184.3532,184.3532,184.3432,184.3532,900.0
2017-01-31 14:30:00,184.76,184.89,184.66,184.89,700.0,184.3332,184.4629,184.2335,184.4629,700.0
2017-01-31 14:35:00,184.75,184.84,184.74,184.77,500.0,184.3233,184.413,184.3133,184.3432,500.0
2017-01-31 14:40:00,184.84,184.89,184.84,184.89,200.0,184.413,184.4629,184.413,184.4629,200.0
2017-01-31 14:45:00,184.96,185.16,184.57,184.86,70700.0,184.5328,184.7323,184.1437,184.433,70700.0
2017-01-31 14:50:00,184.97,185.11,184.97,185.11,300.0,184.5427,184.6824,184.5427,184.6824,300.0
2017-01-31 14:55:00,184.91,185.03,184.85,184.85,900.0,184.4829,184.6026,184.423,184.423,900.0
2017-01-31 15:00:00,184.85,185.07,184.73,184.88,3502.0,184.423,184.6425,184.3033,184.453,3502.0
2017-01-31 15:05:00,185.07,185.19,185.07,185.19,1700.0,184.6425,184.7622,184.6425,184.7622,1700.0
2017-01-31 15:10:00,185.03,185.72,185.0,185.72,2650.0,184.6026,185.291,184.5727,185.291,2650.0
2017-01-31 15:15:00,185.58,185.67,185.55,185.56,1425.0,185.1513,185.2411,185.1214,185.1314,1425.0
2017-01-31 15:20:00,185.61,186.02,185.58,185.95,2200.0,185.1813,185.5903,185.1513,185.5205,2200.0
2017-01-31 15:25:00,185.91,186.01,185.79,186.01,3212.0,185.4806,185.5803,185.3608,185.5803,3212.0
2017-01-31 15:30:00,186.05,186.19,185.92,186.19,2952.0,185.6202,185.7599,185.4905,185.7599,2952.0
2017-01-31 15:35:00,186.18,186.18,185.76,185.77,5900.0,185.7499,185.7499,185.3309,185.3409,5900.0
2017-01-31 15:40:00,185.81,185.85,185.55,185.61,3607.0,185.3808,185.4207,185.1214,185.1813,3607.0
2017-01-31 15:45:00,185.6,185.89,185.46,185.52,7600.0,185.1713,185.4606,185.0316,185.0915,7600.0
2017-01-31 15:50:00,185.51,185.59,185.23,185.34,5928.0,185.0815,185.1613,184.8021,184.9119,5928.0
2017-01-31 15:55:00,185.36,185.66,185.3,185.39,9782.0,184.9318,185.2311,184.872,184.9618,9782.0
2017-02-01 09:30:00,185.23,186.0,184.52,185.86,7217.0,184.8021,185.5704,184.0938,185.4307,7217.0
2017-02-01 09:35:00,185.96,186.89,185.11,185.11,3204.0,185.5305,186.4583,184.6824,184.6824,3204.0
2017-02-01 09:40:00,185.11,185.11,184.23,184.24,2996.0,184.6824,184.6824,183.8045,183.8144,2996.0
2017-02-01 09:45:00,184.23,184.44,183.87,183.91,2490.0,183.8045,184.014,183.4453,183.4852,2490.0
2017-02-01 09:50:00,183.93,184.58,183.86,184.34,7691.0,183.5051,184.1536,183.4353,183.9142,7691.0
2017-02-01 09:55:00,184.13,184.53,183.95,184.09,5368.0,183.7047,184.1038,183.5251,183.6648,5368.0
2017-02-01 10:00:00,184.11,184.11,183.46,183.46,1900.0,183.6847,183.6847,183.0362,183.0362,1900.0
2017-02-01 10:05:00,183.4,183.77,183.2,183.31,6785.0,182.9764,183.3455,182.7768,182.8866,6785.0
2017-02-01 10:10:00,183.33,184.04,183.18,183.84,4000.0,182.9065,183.6149,182.7569,183.4154,4000.0
2017-02-01 10:15:00,184.12,184.12,184.0,184.0,200.0,183.6947,183.6947,183.575,183.575,200.0
2017-02-01 10:20:00,184.09,184.57,184.0,184.24,2319.0,183.6648,184.1437,183.575,183.8144,2319.0
2017-02-01 10:25:00,184.41,184.87,184.29,184.87,7232.0,183.984,184.443,183.8643,184.443,7232.0
2017-02-01 10:30:00,184.87,184.87,184.5,184.5,400.0,184.443,184.443,184.0738,184.0738,400.0
2017-02-01 10:35:00,184.53,184.53,183.89,183.89,500.0,184.1038,184.1038,183.4652,183.4652,500.0
2017-02-01 10:40:00,184.0,184.19,183.84,184.03,2500.0,183.575,183.7645,183.4154,183.6049,2500.0
2017-02-01 10:45:00,183.83,184.34,183.83,184.31,900.0,183.4054,183.9142,183.4054,183.8843,900.0
2017-02-01 10:50:00,184.11,184.11,184.11,184.11,100.0,183.6847,183.6847,183.6847,183.6847,100.0
2017-02-01 10:55:00,184.13,184.16,183.76,183.76,1100.0,183.7047,183.7346,183.3355,183.3355,1100.0
2017-02-01 11:00:00,183.99,184.35,183.99,184.21,800.0,183.565,183.9242,183.565,183.7845,800.0
2017-02-01 11:05:00,184.21,184.21,184.21,184.21,0.0,183.7845,183.7845,183.7845,183.7845,0.0
2017-02-01 11:10:00,184.2,184.21,183.95,184.1,1333.0,183.7745,183.7845,183.5251,183.6748,1333.0
2017-02-01 11:15:00,184.0,184.76,184.0,184.76,1900.0,183.575,184.3332,183.575,184.3332,1900.0
2017-02-01 11:20:00,184.3,184.61,184.3,184.61,500.0,183.8743,184.1836,183.8743,184.1836,500.0
2017-02-01 11:25:00,184.35,184.48,184.1,184.3,1000.0,183.9242,184.0539,183.6748,183.8743,1000.0
2017-02-01 11:30:00,184.37,184.37,184.34,184.34,300.0,183.9441,183.9441,183.9142,183.9142,300.0
2017-02-01 11:35:00,184.32,184.33,184.21,184.33,500.0,183.8942,183.9042,183.7845,183.9042,500.0
2017-02-01 11:40:00,184.3,184.3,184.29,184.3,100.0,183.8743,183.8743,183.8643,183.8743,100.0
2017-02-01 11:45:00,184.3,184.7,184.3,184.5,5900.0,183.8743,184.2734,183.8743,184.0738,5900.0
2017-02-01 11:50:00,184.5,184.51,184.5,184.5,100.0,184.0738,184.0838,184.0738,184.0738,100.0
2017-02-01 11:55:00,184.23,184.66,184.22,184.66,1609.0,183.8045,184.2335,183.7945,184.2335,1609.0
2017-02-01 12:00:00,184.5,184.71,184.42,184.42,1100.0,184.0738,184.2833,183.994,183.994,1100.0
2017-02-01 12:05:00,184.5,184.69,184.49,184.49,1400.0,184.0738,184.2634,184.0639,184.0639,1400.0
2017-02-01 12:10:00,184.68,184.68,184.47,184.58,700.0,184.2534,184.2534,184.0439,184.1536,700.0
2017-02-01 12:15:00,184.47,184.93,184.43,184.93,5270.0,184.0439,184.5028,184.004,184.5028,5270.0
2017-02-01 12:20:00,184.88,184.98,184.62,184.89,517.0,184.453,184.5527,184.1936,184.4629,517.0
2017-02-01 12:25:00,184.78,184.82,184.75,184.81,400.0,184.3532,184.3931,184.3233,184.3831,400.0
2017-02-01 12:30:00,184.94,185.34,184.92,185.16,1672.0,184.5128,184.9119,184.4929,184.7323,1672.0
2017-02-01 12:35:00,185.16,185.16,185.16,185.16,0.0,184.7323,184.7323,184.7323,184.7323,0.0
2017-02-01 12:40:00,185.25,185.55,185.24,185.55,400.0,184.8221,185.1214,184.8121,185.1214,400.0
2017-02-01 12:45:00,185.42,185.71,185.41,185.52,1842.0,184.9917,185.281,184.9817,185.0915,1842.0
2017-02-01 12:50:00,185.62,185.62,185.09,185.11,2000.0,185.1912,185.1912,184.6625,184.6824,2000.0
2017-02-01 12:55:00,185.16,185.16,185.16,185.16,100.0,184.7323,184.7323,184.7323,184.7323,100.0
2017-02-01 13:00:00,184.94,185.14,184.94,185.0,1300.0,184.5128,184.7123,184.5128,184.5727,1300.0
2017-02-01 13:05:00,185.09,185.09,184.94,185.08,700.0,184.6625,184.6625,184.5128,184.6525,700.0
2017-02-01 13:10:00,185.02,185.12,185.01,185.01,600.0,184.5926,184.6924,184.5827,184.5827,600.0
2017-02-01 13:15:00,185.07,185.14,185.02,185.08,1100.0,184.6425,184.7123,184.5926,184.6525,1100.0
2017-02-01 13:20:00,185.08,185.08,185.08,185.08,0.0,184.6525,184.6525,184.6525,184.6525,0.0
2017-02-01 13:25:00,185.07,185.16,184.83,184.83,800.0,184.6425,184.7323,184.4031,184.4031,800.0
2017-02-01 13:30:00,185.03,185.63,184.96,185.16,17700.0,184.6026,185.2012,184.5328,184.7323,17700.0
2017-02-01 13:35:00,185.37,185.58,185.06,185.12,1200.0,184.9418,185.1513,184.6325,184.6924,1200.0
2017-02-01 13:40:00,185.19,185.55,185.01,185.2,2900.0,184.7622,185.1214,184.5827,184.7722,2900.0
2017-02-01 13:45:00,185.23,185.49,185.16,185.44,2300.0,184.8021,185.0615,184.7323,185.0117,2300.0
2017-02-01 13:50:00,185.28,185.48,185.13,185.24,1200.0,184.852,185.0516,184.7024,184.8121,1200.0
2017-02-01 13:55:00,185.25,185.45,185.15,185.15,800.0,184.8221,185.0216,184.7223,184.7223,800.0
2017-02-01 14:00:00,185.21,185.48,185.11,185.48,2600.0,184.7822,185.0516,184.6824,185.0516,2600.0
2017-02-01 14:05:00,185.46,185.76,185.32,185.74,2400.0,185.0316,185.3309,184.8919,185.311,2400.0
2017-02-01 14:10:00,185.48,185.9,185.48,185.9,3294.0,185.0516,185.4706,185.0516,185.4706,3294.0
2017-02-01 14:15:00,185.91,185.91,185.58,185.63,1316.0,185.4806,185.4806,185.1513,185.2012,1316.0
2017-02-01 14:20:00,185.71,185.81,185.37,185.47,2800.0,185.281,185.3808,184.9418,185.0416,2800.0
2017-02-01 14:25:00,185.6,185.83,185.54,185.55,2958.0,185.1713,185.4008,185.1114,185.1214,2958.0
2017-02-01 14:30:00,185.37,185.87,185.36,185.81,1500.0,184.9418,185.4407,184.9318,185.3808,1500.0
2017-02-01 14:35:00,185.83,185.83,185.52,185.56,1600.0,185.4008,185.4008,185.0915,185.1314,1600.0
2017-02-01 14:40:00,185.25,185.28,185.11,185.12,1500.0,184.8221,184.852,184.6824,184.6924,1500.0
2017-02-01 14:45:00,185.12,185.38,185.11,185.3,2660.0,184.6924,184.9518,184.6824,184.872,2660.0
2017-02-01 14:50:00,185.34,185.93,185.27,185.88,5020.0,184.9119,185.5005,184.842,185.4506,5020.0
2017-02-01 14:55:00,185.95,186.2,185.91,186.11,5482.0,185.5205,185.7699,185.4806,185.6801,5482.0
2017-02-01 15:00:00,186.26,186.48,186.26,186.43,1100.0,185.8298,186.0493,185.8298,185.9994,1100.0
2017-02-01 15:05:00,186.49,186.71,186.3,186.71,4068.0,186.0592,186.2787,185.8697,186.2787,4068.0
2017-02-01 15:10:00,186.68,186.76,186.64,186.69,800.0,186.2488,186.3286,186.2089,186.2588,800.0
2017-02-01 15:15:00,186.73,186.88,186.52,186.85,3718.0,186.2987,186.4483,186.0892,186.4184,3718.0
2017-02-01 15:20:00,186.72,186.93,186.72,186.9,934.0,186.2887,186.4982,186.2887,186.4683,934.0
2017-02-01 15:25:00,186.89,187.1,186.86,187.08,2524.0,186.4583,186.6678,186.4284,186.6479,2524.0
2017-02-01 15:30:00,187.01,187.94,186.96,187.94,12990.0,186.578,187.5059,186.5281,187.5059,12990.0
2017-02-01 15:35:00,187.94,187.94,187.41,187.7,16766.0,187.5059,187.5059,186.9771,187.2664,16766.0
2017-02-01 15:40:00,187.79,187.79,187.47,187.75,1900.0,187.3562,187.3562,187.037,187.3163,1900.0
2017-02-01 15:45:00,187.77,188.17,187.62,187.62,11871.0,187.3363,187.7354,187.1866,187.1866,11871.0
2017-02-01 15:50:00,187.68,189.06,187.68,188.39,25282.0,187.2465,188.6233,187.2465,187.9548,25282.0
2017-02-01 15:55:00,188.5,188.64,188.01,188.58,62779.0,188.0646,188.2043,187.5757,188.1444,62779.0
2017-02-02 09:30:00,188.58,188.58,187.65,187.65,2248.0,188.1444,188.1444,187.2166,187.2166,2248.0
2017-02-02 09:35:00,187.25,188.14,187.25,188.14,1100.0,186.8175,187.7054,186.8175,187.7054,1100.0
2017-02-02 09:40:00,187.25,188.97,187.25,188.97,1350.0,186.8175,188.5335,186.8175,188.5335,1350.0
2017-02-02 09:45:00,188.91,189.43,188.51,188.96,2300.0,188.4736,188.9924,188.0746,188.5235,2300.0
2017-02-02 09:50:00,188.93,189.49,188.84,189.16,6300.0,188.4936,189.0523,188.4038,188.7231,6300.0
2017-02-02 09:55:00,189.35,189.9,188.93,189.9,4161.0,188.9126,189.4614,188.4936,189.4614,4161.0
2017-02-02 10:00:00,189.78,190.24,189.46,189.99,14361.0,189.3416,189.8006,189.0224,189.5511,14361.0
2017-02-02 10:05:00,189.8,189.91,189.32,189.59,2520.0,189.3616,189.4713,188.8827,189.1521,2520.0
2017-02-02 10:10:00,189.4,189.48,189.38,189.44,615.0,188.9625,189.0423,188.9426,189.0024,615.0
2017-02-02 10:15:00,189.41,189.92,189.41,189.92,7110.0,188.9725,189.4813,188.9725,189.4813,7110.0
2017-02-02 10:20:00,189.55,189.9,189.55,189.9,4600.0,189.1122,189.4614,189.1122,189.4614,4600.0
2017-02-02 10:25:00,189.84,190.26,189.83,189.92,5102.0,189.4015,189.8205,189.3915,189.4813,5102.0
2017-02-02 10:30:00,189.92,190.18,189.91,189.91,2800.0,189.4813,189.7407,189.4713,189.4713,2800.0
2017-02-02 10:35:00,190.08,190.54,189.94,190.54,3400.0,189.6409,190.0999,189.5013,190.0999,3400.0
2017-02-02 10:40:00,190.51,191.41,190.45,191.39,12601.0,190.0699,190.9679,190.0101,190.9479,12601.0
2017-02-02 10:45:00,191.15,191.34,190.93,190.93,4009.0,190.7085,190.898,190.489,190.489,4009.0
2017-02-02 10:50:00,191.11,191.32,190.91,191.0,5697.0,190.6686,190.8781,190.469,190.5588,5697.0
2017-02-02 10:55:00,190.76,191.18,190.73,191.09,4060.0,190.3194,190.7384,190.2894,190.6486,4060.0
2017-02-02 11:00:00,191.12,191.77,191.12,191.68,7800.0,190.6785,191.327,190.6785,191.2372,7800.0
2017-02-02 11:05:00,191.67,191.67,191.04,191.24,4100.0,191.2273,191.2273,190.5987,190.7983,4100.0
2017-02-02 11:10:00,191.13,191.17,190.7,191.05,5742.0,190.6885,190.7284,190.2595,190.6087,5742.0
2017-02-02 11:15:00,190.93,191.08,190.85,190.85,1600.0,190.489,190.6386,190.4092,190.4092,1600.0
2017-02-02 11:20:00,191.0,191.1,190.92,190.93,3774.0,190.5588,190.6586,190.479,190.489,3774.0
2017-02-02 11:25:00,190.87,190.9,190.47,190.73,5742.0,190.4291,190.459,190.03,190.2894,5742.0
2017-02-02 11:30:00,190.61,190.61,190.1,190.21,1924.0,190.1697,190.1697,189.6609,189.7706,1924.0
2017-02-02 11:35:00,190.22,190.55,190.17,190.23,5500.0,189.7806,190.1099,189.7307,189.7906,5500.0
2017-02-02 11:40:00,190.13,190.58,190.1,190.44,1500.0,189.6908,190.1398,189.6609,190.0001,1500.0
2017-02-02 11:45:00,190.27,190.85,190.27,190.56,3900.0,189.8305,190.4092,189.8305,190.1198,3900.0
2017-02-02 11:50:00,190.57,190.85,190.48,190.85,4000.0,190.1298,190.4092,190.04,190.4092,4000.0
2017-02-02 11:55:00,190.87,190.87,190.69,190.69,800.0,190.4291,190.4291,190.2495,190.2495,800.0
2017-02-02 12:00:00,190.65,190.75,190.35,190.35,5700.0,190.2096,190.3094,189.9103,189.9103,5700.0
2017-02-02 12:05:00,190.49,190.49,190.03,190.03,3300.0,190.05,190.05,189.5911,189.5911,3300.0
2017-02-02 12:10:00,190.06,190.12,189.99,190.0,1622.0,189.621,189.6808,189.5511,189.5611,1622.0
2017-02-02 12:15:00,190.03,190.03,189.99,189.99,700.0,189.5911,189.5911,189.5511,189.5511,700.0
2017-02-02 12:20:00,190.03,190.11,189.99,190.11,1600.0,189.5911,189.6709,189.5511,189.6709,1600.0
2017-02-02 12:25:00,190.09,190.19,190.09,190.19,800.0,189.6509,189.7507,189.6509,189.7507,800.0
2017-02-02 12:30:00,190.28,190.3,190.11,190.2,2520.0,189.8405,189.8604,189.6709,189.7607,2520.0
2017-02-02 12:35:00,190.1,190.24,190.1,190.15,1000.0,189.6609,189.8006,189.6609,189.7108,1000.0
2017-02-02 12:40:00,190.23,190.27,190.15,190.2,4400.0,189.7906,189.8305,189.7108,189.7607,4400.0
2017-02-02 12:45:00,190.27,190.3,190.22,190.22,1000.0,189.8305,189.8604,189.7806,189.7806,1000.0
2017-02-02 12:50:00,190.3,190.34,190.07,190.1,4096.0,189.8604,189.9003,189.631,189.6609,4096.0
2017-02-02 12:55:00,190.16,190.32,190.13,190.32,1900.0,189.7208,189.8804,189.6908,189.8804,1900.0
2017-02-02 13:00:00,190.22,190.3,190.19,190.26,3213.0,189.7806,189.8604,189.7507,189.8205,3213.0
2017-02-02 13:05:00,190.26,190.28,190.16,190.25,3100.0,189.8205,189.8405,189.7208,189.8105,3100.0
2017-02-02 13:10:00,190.3,190.32,190.29,190.29,371.0,189.8604,189.8804,189.8505,189.8505,371.0
2017-02-02 13:15:00,190.24,190.33,190.01,190.01,2528.0,189.8006,189.8904,189.5711,189.5711,2528.0
2017-02-02 13:20:00,190.0,190.07,190.0,190.06,600.0,189.5611,189.631,189.5611,189.621,600.0
2017-02-02 13:25:00,190.06,190.07,189.87,190.05,2939.0,189.621,189.631,189.4314,189.611,2939.0
2017-02-02 13:30:00,189.96,190.09,189.96,190.03,1585.0,189.5212,189.6509,189.5212,189.5911,1585.0
2017-02-02 13:35:00,190.0,190.19,190.0,190.19,2200.0,189.5611,189.7507,189.5611,189.7507,2200.0
2017-02-02 13:40:00,190.15,190.49,190.1,190.47,3500.0,189.7108,190.05,189.6609,190.03,3500.0
2017-02-02 13:45:00,190.63,190.65,190.29,190.44,5620.0,190.1897,190.2096,189.8505,190.0001,5620.0
2017-02-02 13:50:00,190.44,190.5,190.27,190.37,6700.0,190.0001,190.06,189.8305,189.9303,6700.0
2017-02-02 13:55:00,190.37,190.44,190.28,190.4,1100.0,189.9303,190.0001,189.8405,189.9602,1100.0
2017-02-02 14:00:00,190.27,190.3,190.09,190.18,2900.0,189.8305,189.8604,189.6509,189.7407,2900.0
2017-02-02 14:05:00,190.27,190.27,189.73,189.84,3092.0,189.8305,189.8305,189.2917,189.4015,3092.0
2017-02-02 14:10:00,189.89,189.9,189.69,189.69,700.0,189.4514,189.4614,189.2518,189.2518,700.0
2017-02-02 14:15:00,189.72,189.79,189.44,189.53,3002.0,189.2818,189.3516,189.0024,189.0922,3002.0
2017-02-02 14:20:00,189.46,189.62,189.19,189.39,4841.0,189.0224,189.182,188.753,188.9525,4841.0
2017-02-02 14:25:00,189.41,189.52,189.25,189.25,2700.0,188.9725,189.0822,188.8129,188.8129,2700.0
2017-02-02 14:30:00,189.25,189.29,189.02,189.02,2985.0,188.8129,188.8528,188.5834,188.5834,2985.0
2017-02-02 14:35:00,189.09,189.14,188.98,188.98,4696.0,188.6532,188.7031,188.5435,188.5435,4696.0
2017-02-02 14:40:00,189.08,189.09,188.56,188.68,5109.0,188.6432,188.6532,188.1245,188.2442,5109.0
2017-02-02 14:45:00,188.68,188.82,188.56,188.65,14739.0,188.2442,188.3838,188.1245,188.2142,14739.0
2017-02-02 14:50:00,188.6,189.11,188.6,189.11,4910.0,188.1644,188.6732,188.1644,188.6732,4910.0
2017-02-02 14:55:00,189.06,189.5,189.06,189.5,3300.0,188.6233,189.0623,188.6233,189.0623,3300.0
2017-02-02 15:00:00,189.44,189.51,188.92,188.95,7000.0,189.0024,189.0723,188.4836,188.5135,7000.0
2017-02-02 15:05:00,189.08,189.33,188.97,189.22,4553.0,188.6432,188.8927,188.5335,188.7829,4553.0
2017-02-02 15:10:00,189.11,189.13,188.86,188.88,3300.0,188.6732,188.6931,188.4238,188.4437,3300.0
2017-02-02 15:15:00,188.94,188.97,188.75,188.8,3386.0,188.5036,188.5335,188.314,188.3639,3386.0
2017-02-02 15:20:00,188.89,188.93,188.71,188.75,4600.0,188.4537,188.4936,188.2741,188.314,4600.0
2017-02-02 15:25:00,188.8,188.99,188.72,188.99,2740.0,188.3639,188.5535,188.2841,188.5535,2740.0
2017-02-02 15:30:00,189.03,189.39,189.03,189.39,2343.0,188.5934,188.9525,188.5934,188.9525,2343.0
2017-02-02 15:35:00,189.25,189.39,189.13,189.38,2307.0,188.8129,188.9525,188.6931,188.9426,2307.0
2017-02-02 15:40:00,189.22,189.26,189.08,189.11,7040.0,188.7829,188.8228,188.6432,188.6732,7040.0
2017-02-02 15:45:00,189.14,189.25,189.12,189.23,5060.0,188.7031,188.8129,188.6832,188.7929,5060.0
2017-02-02 15:50:00,189.24,189.37,189.18,189.18,8132.0,188.8029,188.9326,188.743,188.743,8132.0
2017-02-02 15:55:00,189.31,189.34,188.55,188.62,36404.0,188.8727,188.9026,188.1145,188.1843,36404.0
2017-02-03 09:30:00,190.17,190.7,190.17,190.7,3043.0,189.7307,190.2595,189.7307,190.2595,3043.0
2017-02-03 09:35:00,190.23,190.42,189.64,189.64,2211.0,189.7906,189.9802,189.202,189.202,2211.0
2017-02-03 09:40:00,189.92,189.92,189.53,189.81,725.0,189.4813,189.4813,189.0922,189.3716,725.0
2017-02-03 09:45:00,189.28,190.15,189.23,190.12,3535.0,188.8428,189.7108,188.7929,189.6808,3535.0
2017-02-03 09:50:00,190.12,190.18,190.12,190.17,300.0,189.6808,189.7407,189.6808,189.7307,300.0
2017-02-03 09:55:00,189.92,190.12,189.8,189.81,500.0,189.4813,189.6808,189.3616,189.3716,500.0
2017-02-03 10:00:00,189.53,189.94,189.53,189.63,600.0,189.0922,189.5013,189.0922,189.192,600.0
2017-02-03 10:05:00,189.68,189.68,189.68,189.68,100.0,189.2419,189.2419,189.2419,189.2419,100.0
2017-02-03 10:10:00,189.81,189.86,189.37,189.64,707.0,189.3716,189.4214,188.9326,189.202,707.0
2017-02-03 10:15:00,189.65,189.65,189.04,189.04,2135.0,189.2119,189.2119,188.6033,188.6033,2135.0
2017-02-03 10:20:00,189.34,189.7,189.34,189.7,400.0,188.9026,189.2618,188.9026,189.2618,400.0
2017-02-03 10:25:00,189.75,189.75,189.69,189.7,800.0,189.3117,189.3117,189.2518,189.2618,800.0
2017-02-03 10:30:00,189.85,189.9,189.67,189.82,2005.0,189.4115,189.4614,189.2319,189.3815,2005.0
2017-02-03 10:35:00,189.84,189.94,189.57,189.94,2500.0,189.4015,189.5013,189.1321,189.5013,2500.0
2017-02-03 10:40:00,189.68,189.92,189.68,189.9,1200.0,189.2419,189.4813,189.2419,189.4614,1200.0
2017-02-03 10:45:00,190.4,190.4,190.4,190.4,100.0,189.9602,189.9602,189.9602,189.9602,100.0
2017-02-03 10:50:00,190.39,190.41,189.97,190.22,2800.0,189.9502,189.9702,189.5312,189.7806,2800.0
2017-02-03 10:55:00,190.29,190.51,189.96,190.51,1600.0,189.8505,190.0699,189.5212,190.0699,1600.0
2017-02-03 11:00:00,190.31,190.45,190.19,190.19,1000.0,189.8704,190.0101,189.7507,189.7507,1000.0
2017-02-03 11:05:00,190.5,190.5,190.45,190.49,300.0,190.06,190.06,190.0101,190.05,300.0
2017-02-03 11:10:00,190.21,190.31,189.96,189.96,600.0,189.7706,189.8704,189.5212,189.5212,600.0
2017-02-03 11:15:00,190.21,190.37,190.03,190.37,800.0,189.7706,189.9303,189.5911,189.9303,800.0
2017-02-03 11:20:00,190.32,190.32,189.65,189.65,1200.0,189.8804,189.8804,189.2119,189.2119,1200.0
2017-02-03 11:25:00,189.69,190.12,189.69,190.06,1200.0,189.2518,189.6808,189.2518,189.621,1200.0
2017-02-03 11:30:00,190.16,190.27,190.13,190.13,400.0,189.7208,189.8305,189.6908,189.6908,400.0
2017-02-03 11:35:00,189.89,190.06,189.86,190.06,1100.0,189.4514,189.621,189.4214,189.621,1100.0
2017-02-03 11:40:00,190.07,190.09,189.88,189.89,1300.0,189.631,189.6509,189.4414,189.4514,1300.0
2017-02-03 11:45:00,189.66,189.8,189.54,189.78,900.0,189.2219,189.3616,189.1022,189.3416,900.0
2017-02-03 11:50:00,189.79,189.86,189.71,189.86,1313.0,189.3516,189.4214,189.2718,189.4214,1313.0
2017-02-03 11:55:00,189.66,189.88,189.64,189.88,1050.0,189.2219,189.4414,189.202,189.4414,1050.0
2017-02-03 12:00:00,189.94,190.49,189.94,190.49,1200.0,189.5013,190.05,189.5013,190.05,1200.0
2017-02-03 12:05:00,190.43,190.44,189.84,190.05,1900.0,189.9901,190.0001,189.4015,189.611,1900.0
2017-02-03 12:10:00,190.11,190.29,190.06,190.2,600.0,189.6709,189.8505,189.621,189.7607,600.0
2017-02-03 12:15:00,190.06,190.31,190.06,190.31,200.0,189.621,189.8704,189.621,189.8704,200.0
2017-02-03 12:20:00,190.29,190.32,190.2,190.21,1300.0,189.8505,189.8804,189.7607,189.7706,1300.0
2017-02-03 12:25:00,190.32,190.66,190.19,190.65,4300.0,189.8804,190.2196,189.7507,190.2096,4300.0
2017-02-03 12:30:00,190.54,190.67,190.32,190.32,1500.0,190.0999,190.2296,189.8804,189.8804,1500.0
2017-02-03 12:35:00,190.33,190.33,190.33,190.33,100.0,189.8904,189.8904,189.8904,189.8904,100.0
2017-02-03 12:40:00,190.57,190.7,189.99,189.99,4673.0,190.1298,190.2595,189.5511,189.5511,4673.0
2017-02-03 12:45:00,190.0,190.13,190.0,190.06,567.0,189.5611,189.6908,189.5611,189.621,567.0
2017-02-03 12:50:00,190.11,190.12,189.63,189.63,5450.0,189.6709,189.6808,189.192,189.192,5450.0
2017-02-03 12:55:00,189.72,189.72,189.67,189.67,600.0,189.2818,189.2818,189.2319,189.2319,600.0
2017-02-03 13:00:00,189.64,189.75,189.45,189.59,909.0,189.202,189.3117,189.0124,189.1521,909.0
2017-02-03 13:05:00,189.61,189.75,189.61,189.75,600.0,189.172,189.3117,189.172,189.3117,600.0
2017-02-03 13:10:00,189.81,189.81,189.81,189.81,100.0,189.3716,189.3716,189.3716,189.3716,100.0
2017-02-03 13:15:00,189.89,189.95,189.73,189.8,1000.0,189.4514,189.5112,189.2917,189.3616,1000.0
2017-02-03 13:20:00,189.75,189.87,189.75,189.85,800.0,189.3117,189.4314,189.3117,189.4115,800.0
2017-02-03 13:25:00,189.86,189.87,189.29,189.62,2750.0,189.4214,189.4314,188.8528,189.182,2750.0
2017-02-03 13:30:00,189.77,189.99,189.77,189.99,500.0,189.3317,189.5511,189.3317,189.5511,500.0
2017-02-03 13:35:00,189.82,189.82,189.64,189.64,600.0,189.3815,189.3815,189.202,189.202,600.0
2017-02-03 13:40:00,189.43,189.63,189.43,189.59,900.0,188.9924,189.192,188.9924,189.1521,900.0
2017-02-03 13:45:00,189.52,189.59,189.39,189.59,400.0,189.0822,189.1521,188.9525,189.1521,400.0
2017-02-03 13:50:00,189.59,189.69,189.5,189.69,1000.0,189.1521,189.2518,189.0623,189.2518,1000.0
2017-02-03 13:55:00,189.54,189.82,189.54,189.82,1600.0,189.1022,189.3815,189.1022,189.3815,1600.0
2017-02-03 14:00:00,189.77,189.87,189.77,189.87,500.0,189.3317,189.4314,189.3317,189.4314,500.0
2017-02-03 14:05:00,189.86,189.86,189.55,189.59,2450.0,189.4214,189.4214,189.1122,189.1521,2450.0
2017-02-03 14:10:00,189.83,189.9,189.71,189.83,1500.0,189.3915,189.4614,189.2718,189.3915,1500.0
2017-02-03 14:15:00,189.95,190.11,189.95,190.11,1425.0,189.5112,189.6709,189.5112,189.6709,1425.0
2017-02-03 14:20:00,190.09,190.18,190.05,190.18,1154.0,189.6509,189.7407,189.611,189.7407,1154.0
2017-02-03 14:25:00,190.1,190.11,189.88,189.88,1200.0,189.6609,189.6709,189.4414,189.4414,1200.0
2017-02-03 14:30:00,189.88,189.89,189.88,189.89,300.0,189.4414,189.4514,189.4414,189.4514,300.0
2017-02-03 14:35:00,189.91,189.91,189.76,189.89,1000.0,189.4713,189.4713,189.3217,189.4514,1000.0
2017-02-03 14:40:00,189.92,189.96,189.84,189.84,600.0,189.4813,189.5212,189.4015,189.4015,600.0
2017-02-03 14:45:00,189.67,189.9,189.66,189.83,900.0,189.2319,189.4614,189.2219,189.3915,900.0
2017-02-03 14:50:00,189.79,189.94,189.79,189.82,642.0,189.3516,189.5013,189.3516,189.3815,642.0
2017-02-03 14:55:00,189.71,189.72,189.59,189.72,700.0,189.2718,189.2818,189.1521,189.2818,700.0
2017-02-03 15:00:00,189.77,189.86,189.72,189.86,300.0,189.3317,189.4214,189.2818,189.4214,300.0
2017-02-03 15:05:00,189.86,189.96,189.86,189.96,500.0,189.4214,189.5212,189.4214,189.5212,500.0
2017-02-03 15:10:00,189.79,189.81,189.7,189.74,2000.0,189.3516,189.3716,189.2618,189.3017,2000.0
2017-02-03 15:15:00,189.63,189.77,189.58,189.77,1200.0,189.192,189.3317,189.1421,189.3317,1200.0
2017-02-03 15:20:00,189.73,189.73,189.55,189.55,400.0,189.2917,189.2917,189.1122,189.1122,400.0
2017-02-03 15:25:00,189.54,189.62,189.53,189.58,500.0,189.1022,189.182,189.0922,189.1421,500.0
2017-02-03 15:30:00,189.55,189.59,189.51,189.58,952.0,189.1122,189.1521,189.0723,189.1421,952.0
2017-02-03 15:35:00,189.55,189.55,189.42,189.53,614.0,189.1122,189.1122,188.9825,189.0922,614.0
2017-02-03 15:40:00,189.44,189.73,189.37,189.72,1500.0,189.0024,189.2917,188.9326,189.2818,1500.0
2017-02-03 15:45:00,189.72,189.87,189.67,189.74,3204.0,189.2818,189.4314,189.2319,189.3017,3204.0
2017-02-03 15:50:00,189.84,190.14,189.84,190.07,15732.0,189.4015,189.7008,189.4015,189.631,15732.0
2017-02-03 15:55:00,190.07,190.15,189.84,190.01,19616.0,189.631,189.7108,189.4015,189.5711,19616.0
2017-02-06 09:30:00,189.16,189.98,189.15,189.56,4913.0,188.7231,189.5412,188.7131,189.1221,4913.0
2017-02-06 09:35:00,189.56,191.46,189.56,191.38,8751.0,189.1221,191.0178,189.1221,190.9379,8751.0
2017-02-06 09:40:00,191.38,191.38,191.38,191.38,0.0,190.9379,190.9379,190.9379,190.9379,0.0
2017-02-06 09:45:00,190.88,191.17,190.03,190.87,16350.0,190.4391,190.7284,189.5911,190.4291,16350.0
2017-02-06 09:50:00,190.87,191.4,190.76,191.11,2730.0,190.4291,190.9579,190.3194,190.6686,2730.0
2017-02-06 09:55:00,191.1,191.41,191.01,191.05,1818.0,190.6586,190.9679,190.5688,190.6087,1818.0
2017-02-06 10:00:00,191.09,191.1,190.84,191.1,400.0,190.6486,190.6586,190.3992,190.6586,400.0
2017-02-06 10:05:00,191.0,191.0,190.3,190.3,1470.0,190.5588,190.5588,189.8604,189.8604,1470.0
2017-02-06 10:10:00,190.3,190.3,190.3,190.3,0.0,189.8604,189.8604,189.8604,189.8604,0.0
2017-02-06 10:15:00,190.33,190.56,190.3,190.5,1600.0,189.8904,190.1198,189.8604,190.06,1600.0
2017-02-06 10:20:00,190.5,190.6,190.31,190.31,905.0,190.06,190.1597,189.8704,189.8704,905.0
2017-02-06 10:25:00,190.31,190.31,190.31,190.31,0.0,189.8704,189.8704,189.8704,189.8704,0.0
2017-02-06 10:30:00,190.05,190.17,190.0,190.03,1200.0,189.611,189.7307,189.5611,189.5911,1200.0
2017-02-06 10:35:00,190.0,190.06,190.0,190.06,400.0,189.5611,189.621,189.5611,189.621,400.0
2017-02-06 10:40:00,190.0,190.71,189.98,190.62,4750.0,189.5611,190.2695,189.5412,190.1797,4750.0
2017-02-06 10:45:00,190.59,190.59,190.59,190.59,100.0,190.1498,190.1498,190.1498,190.1498,100.0
2017-02-06 10:50:00,190.58,190.7,190.58,190.6,495.0,190.1398,190.2595,190.1398,190.1597,495.0
2017-02-06 10:55:00,190.63,190.86,190.36,190.36,1310.0,190.1897,190.4191,189.9203,189.9203,1310.0
2017-02-06 11:00:00,190.51,190.53,190.31,190.45,800.0,190.0699,190.0899,189.8704,190.0101,800.0
2017-02-06 11:05:00,190.66,190.68,190.16,190.17,2100.0,190.2196,190.2396,189.7208,189.7307,2100.0
2017-02-06 11:10:00,190.35,190.4,190.01,190.01,4299.0,189.9103,189.9602,189.5711,189.5711,4299.0
2017-02-06 11:15:00,190.28,190.28,190.08,190.08,400.0,189.8405,189.8405,189.6409,189.6409,400.0
2017-02-06 11:20:00,190.11,190.77,190.11,190.71,4550.0,189.6709,190.3293,189.6709,190.2695,4550.0
2017-02-06 11:25:00,190.62,190.78,190.52,190.69,5300.0,190.1797,190.3393,190.0799,190.2495,5300.0
2017-02-06 11:30:00,190.6,190.68,190.58,190.68,300.0,190.1597,190.2396,190.1398,190.2396,300.0
2017-02-06 11:35:00,190.65,190.97,190.62,190.84,5165.0,190.2096,190.5289,190.1797,190.3992,5165.0
2017-02-06 11:40:00,190.96,190.96,190.62,190.62,900.0,190.5189,190.5189,190.1797,190.1797,900.0
2017-02-06 11:45:00,190.54,190.54,190.54,190.54,100.0,190.0999,190.0999,190.0999,190.0999,100.0
2017-02-06 11:50:00,190.69,190.74,190.62,190.74,1699.0,190.2495,190.2994,190.1797,190.2994,1699.0
2017-02-06 11:55:00,190.61,190.74,190.56,190.56,2763.0,190.1697,190.2994,190.1198,190.1198,2763.0
2017-02-06 12:00:00,190.78,191.01,190.78,190.95,2767.0,190.3393,190.5688,190.3393,190.5089,2767.0
2017-02-06 12:05:00,191.0,191.07,190.92,190.97,3100.0,190.5588,190.6287,190.479,190.5289,3100.0
2017-02-06 12:10:00,191.05,191.05,191.05,191.05,100.0,190.6087,190.6087,190.6087,190.6087,100.0
2017-02-06 12:15:00,191.05,191.05,190.9,190.99,700.0,190.6087,190.6087,190.459,190.5488,700.0
2017-02-06 12:20:00,190.98,191.08,190.93,191.0,4000.0,190.5389,190.6386,190.489,190.5588,4000.0
2017-02-06 12:25:00,190.95,190.95,190.95,190.95,100.0,190.5089,190.5089,190.5089,190.5089,100.0
2017-02-06 12:30:00,190.95,190.95,190.95,190.95,0.0,190.5089,190.5089,190.5089,190.5089,0.0
2017-02-06 12:35:00,190.9,191.24,190.9,191.24,3000.0,190.459,190.7983,190.459,190.7983,3000.0
2017-02-06 12:40:00,191.24,191.37,190.97,190.97,2823.0,190.7983,190.928,190.5289,190.5289,2823.0
2017-02-06 12:45:00,190.97,191.37,190.97,191.27,4355.0,190.5289,190.928,190.5289,190.8282,4355.0
2017-02-06 12:50:00,191.2,191.2,191.2,191.2,200.0,190.7584,190.7584,190.7584,190.7584,200.0
2017-02-06 12:55:00,191.17,191.23,190.98,191.15,1917.0,190.7284,190.7883,190.5389,190.7085,1917.0
2017-02-06 13:00:00,191.19,191.19,190.95,190.95,500.0,190.7484,190.7484,190.5089,190.5089,500.0
2017-02-06 13:05:00,190.8,190.8,190.6,190.67,1000.0,190.3593,190.3593,190.1597,190.2296,1000.0
2017-02-06 13:10:00,190.59,190.59,190.59,190.59,100.0,190.1498,190.1498,190.1498,190.1498,100.0
2017-02-06 13:15:00,190.49,190.49,190.49,190.49,100.0,190.05,190.05,190.05,190.05,100.0
2017-02-06 13:20:00,190.61,190.78,190.61,190.78,1373.0,190.1697,190.3393,190.1697,190.3393,1373.0
2017-02-06 13:25:00,190.78,190.81,190.74,190.74,500.0,190.3393,190.3693,190.2994,190.2994,500.0
2017-02-06 13:30:00,190.68,190.81,190.68,190.81,500.0,190.2396,190.3693,190.2396,190.3693,500.0
2017-02-06 13:35:00,190.65,190.66,190.41,190.51,1000.0,190.2096,190.2196,189.9702,190.0699,1000.0
2017-02-06 13:40:00,190.56,190.72,190.56,190.72,593.0,190.1198,190.2795,190.1198,190.2795,593.0
2017-02-06 13:45:00,190.79,190.85,190.75,190.82,1706.0,190.3493,190.4092,190.3094,190.3792,1706.0
2017-02-06 13:50:00,190.74,191.13,190.72,191.13,1442.0,190.2994,190.6885,190.2795,190.6885,1442.0
2017-02-06 13:55:00,191.31,191.36,191.11,191.11,300.0,190.8681,190.918,190.6686,190.6686,300.0
2017-02-06 14:00:00,191.33,191.33,191.09,191.1,1500.0,190.8881,190.8881,190.6486,190.6586,1500.0
2017-02-06 14:05:00,191.23,191.5,191.17,191.41,6099.0,190.7883,191.0577,190.7284,190.9679,6099.0
2017-02-06 14:10:00,191.56,191.56,191.5,191.5,200.0,191.1175,191.1175,191.0577,191.0577,200.0
2017-02-06 14:15:00,191.55,191.63,191.55,191.63,600.0,191.1075,191.1874,191.1075,191.1874,600.0
2017-02-06 14:20:00,191.64,191.79,191.63,191.79,900.0,191.1973,191.347,191.1874,191.347,900.0
2017-02-06 14:25:00,191.79,191.86,191.69,191.82,1000.0,191.347,191.4168,191.2472,191.3769,1000.0
2017-02-06 14:30:00,191.86,191.97,191.71,191.71,1000.0,191.4168,191.5266,191.2672,191.2672,1000.0
2017-02-06 14:35:00,191.83,191.88,191.1,191.41,2748.0,191.3869,191.4368,190.6586,190.9679,2748.0
2017-02-06 14:40:00,191.4,191.4,191.0,191.25,1700.0,190.9579,190.9579,190.5588,190.8082,1700.0
2017-02-06 14:45:00,191.4,191.51,191.38,191.43,1400.0,190.9579,191.0676,190.9379,190.9878,1400.0
2017-02-06 14:50:00,191.42,191.48,191.26,191.26,1961.0,190.9778,191.0377,190.8182,190.8182,1961.0
2017-02-06 14:55:00,191.41,191.5,191.4,191.5,600.0,190.9679,191.0577,190.9579,191.0577,600.0
2017-02-06 15:00:00,191.35,191.48,191.14,191.31,1134.0,190.908,191.0377,190.6985,190.8681,1134.0
2017-02-06 15:05:00,191.18,191.37,191.01,191.16,1300.0,190.7384,190.928,190.5688,190.7184,1300.0
2017-02-06 15:10:00,191.15,191.16,191.02,191.13,600.0,190.7085,190.7184,190.5788,190.6885,600.0
2017-02-06 15:15:00,191.21,191.59,191.21,191.49,1800.0,190.7683,191.1475,190.7683,191.0477,1800.0
2017-02-06 15:20:00,191.34,191.6,191.34,191.6,200.0,190.898,191.1574,190.898,191.1574,200.0
2017-02-06 15:25:00,191.49,191.49,191.46,191.46,400.0,191.0477,191.0477,191.0178,191.0178,400.0
2017-02-06 15:30:00,191.38,191.47,191.19,191.39,3484.0,190.9379,191.0277,190.7484,190.9479,3484.0
2017-02-06 15:35:00,191.41,191.6,191.11,191.28,1639.0,190.9679,191.1574,190.6686,190.8382,1639.0
2017-02-06 15:40:00,191.06,191.23,191.03,191.23,2200.0,190.6187,190.7883,190.5887,190.7883,2200.0
2017-02-06 15:45:00,191.28,191.34,191.1,191.31,3329.0,190.8382,190.898,190.6586,190.8681,3329.0
2017-02-06 15:50:00,191.39,191.73,191.39,191.72,6945.0,190.9479,191.2871,190.9479,191.2772,6945.0
2017-02-06 15:55:00,191.71,191.93,191.51,191.73,16353.0,191.2672,191.4867,191.0676,191.2871,16353.0
2017-02-07 09:30:00,192.13,192.5,192.1,192.5,6523.0,191.6862,192.0553,191.6563,192.0553,6523.0
2017-02-07 09:35:00,192.61,193.69,192.61,192.74,800.0,192.1651,193.2426,192.1651,192.2948,800.0
2017-02-07 09:40:00,192.72,192.78,192.26,192.27,675.0,192.2748,192.3347,191.8159,191.8259,675.0
2017-02-07 09:45:00,192.47,192.71,191.58,192.07,13619.0,192.0254,192.2649,191.1375,191.6263,13619.0
2017-02-07 09:50:00,192.01,192.01,191.92,192.0,1061.0,191.5665,191.5665,191.4767,191.5565,1061.0
2017-02-07 09:55:00,191.76,192.57,191.62,192.56,5895.0,191.3171,192.1252,191.1774,192.1152,5895.0
2017-02-07 10:00:00,192.34,192.35,191.66,191.66,2945.0,191.8957,191.9057,191.2173,191.2173,2945.0
2017-02-07 10:05:00,191.76,191.89,191.65,191.89,1500.0,191.3171,191.4468,191.2073,191.4468,1500.0
2017-02-07 10:10:00,192.01,192.01,191.67,191.84,1400.0,191.5665,191.5665,191.2273,191.3969,1400.0
2017-02-07 10:15:00,191.76,192.03,191.54,191.98,5316.0,191.3171,191.5864,191.0976,191.5366,5316.0
2017-02-07 10:20:00,191.89,191.89,191.79,191.89,400.0,191.4468,191.4468,191.347,191.4468,400.0
2017-02-07 10:25:00,191.89,191.9,191.66,191.8,1600.0,191.4468,191.4567,191.2173,191.357,1600.0
2017-02-07 10:30:00,191.78,191.8,191.59,191.63,5100.0,191.337,191.357,191.1475,191.1874,5100.0
2017-02-07 10:35:00,191.54,192.0,191.5,191.96,4267.0,191.0976,191.5565,191.0577,191.5166,4267.0
2017-02-07 10:40:00,192.02,192.02,191.97,191.97,400.0,191.5765,191.5765,191.5266,191.5266,400.0
2017-02-07 10:45:00,191.81,192.13,191.81,191.9,1187.0,191.3669,191.6862,191.3669,191.4567,1187.0
2017-02-07 10:50:00,192.0,192.12,191.79,191.86,4669.0,191.5565,191.6762,191.347,191.4168,4669.0
2017-02-07 10:55:00,191.76,191.79,191.6,191.7,2813.0,191.3171,191.347,191.1574,191.2572,2813.0
2017-02-07 11:00:00,191.77,192.03,191.68,191.84,5500.0,191.327,191.5864,191.2372,191.3969,5500.0
2017-02-07 11:05:00,191.97,191.97,191.88,191.88,400.0,191.5266,191.5266,191.4368,191.4368,400.0
2017-02-07 11:10:00,191.85,191.88,191.72,191.81,1800.0,191.4069,191.4368,191.2772,191.3669,1800.0
2017-02-07 11:15:00,191.89,192.02,191.77,191.77,2950.0,191.4468,191.5765,191.327,191.327,2950.0
2017-02-07 11:20:00,191.83,191.96,191.74,191.77,4100.0,191.3869,191.5166,191.2971,191.327,4100.0
2017-02-07 11:25:00,191.67,191.93,191.67,191.81,5120.0,191.2273,191.4867,191.2273,191.3669,5120.0
2017-02-07 11:30:00,191.87,191.91,191.74,191.74,1400.0,191.4268,191.4667,191.2971,191.2971,1400.0
2017-02-07 11:35:00,191.66,191.66,191.32,191.61,2445.0,191.2173,191.2173,190.8781,191.1674,2445.0
2017-02-07 11:40:00,191.58,191.88,191.44,191.48,3199.0,191.1375,191.4368,190.9978,191.0377,3199.0
2017-02-07 11:45:00,191.57,191.57,191.57,191.57,200.0,191.1275,191.1275,191.1275,191.1275,200.0
2017-02-07 11:50:00,191.53,191.53,191.36,191.45,2600.0,191.0876,191.0876,190.918,191.0078,2600.0
2017-02-07 11:55:00,191.45,191.57,191.31,191.35,3000.0,191.0078,191.1275,190.8681,190.908,3000.0
2017-02-07 12:00:00,191.37,191.95,191.37,191.6,2700.0,190.928,191.5066,190.928,191.1574,2700.0
2017-02-07 12:05:00,191.44,191.44,191.21,191.24,430.0,190.9978,190.9978,190.7683,190.7983,430.0
2017-02-07 12:10:00,191.42,191.66,191.38,191.38,1200.0,190.9778,191.2173,190.9379,190.9379,1200.0
2017-02-07 12:15:00,191.43,191.43,191.43,191.43,100.0,190.9878,190.9878,190.9878,190.9878,100.0
2017-02-07 12:20:00,191.41,191.41,191.04,191.13,800.0,190.9679,190.9679,190.5987,190.6885,800.0
2017-02-07 12:25:00,191.01,191.14,190.86,190.87,1477.0,190.5688,190.6985,190.4191,190.4291,1477.0
2017-02-07 12:30:00,191.09,191.49,191.02,191.45,3800.0,190.6486,191.0477,190.5788,191.0078,3800.0
2017-02-07 12:35:00,191.56,191.96,191.56,191.96,700.0,191.1175,191.5166,191.1175,191.5166,700.0
2017-02-07 12:40:00,191.81,191.81,191.37,191.52,1586.0,191.3669,191.3669,190.928,191.0776,1586.0
2017-02-07 12:45:00,191.37,191.39,191.37,191.37,500.0,190.928,190.9479,190.928,190.928,500.0
2017-02-07 12:50:00,191.14,191.81,191.14,191.81,2300.0,190.6985,191.3669,190.6985,191.3669,2300.0
2017-02-07 12:55:00,191.63,191.63,191.28,191.46,4200.0,191.1874,191.1874,190.8382,191.0178,4200.0
2017-02-07 13:00:00,191.35,191.52,191.32,191.51,4959.0,190.908,191.0776,190.8781,191.0676,4959.0
2017-02-07 13:05:00,191.41,191.41,190.91,190.91,3941.0,190.9679,190.9679,190.469,190.469,3941.0
2017-02-07 13:10:00,191.05,191.29,191.02,191.11,1000.0,190.6087,190.8481,190.5788,190.6686,1000.0
2017-02-07 13:15:00,191.23,191.37,191.09,191.21,900.0,190.7883,190.928,190.6486,190.7683,900.0
2017-02-07 13:20:00,191.14,191.19,191.07,191.11,506.0,190.6985,190.7484,190.6287,190.6686,506.0
2017-02-07 13:25:00,190.98,191.1,190.83,190.83,3181.0,190.5389,190.6586,190.3892,190.3892,3181.0
2017-02-07 13:30:00,190.75,191.14,190.75,191.14,1400.0,190.3094,190.6985,190.3094,190.6985,1400.0
2017-02-07 13:35:00,191.02,191.03,190.86,190.86,218.0,190.5788,190.5887,190.4191,190.4191,218.0
2017-02-07 13:40:00,190.9,190.9,190.68,190.68,620.0,190.459,190.459,190.2396,190.2396,620.0
2017-02-07 13:45:00,190.64,190.79,190.59,190.79,2300.0,190.1996,190.3493,190.1498,190.3493,2300.0
2017-02-07 13:50:00,190.88,191.01,190.76,190.89,1300.0,190.4391,190.5688,190.3194,190.4491,1300.0
2017-02-07 13:55:00,190.77,190.79,190.77,190.79,500.0,190.3293,190.3493,190.3293,190.3493,500.0
2017-02-07 14:00:00,191.04,191.08,190.91,190.94,1500.0,190.5987,190.6386,190.469,190.499,1500.0
2017-02-07 14:05:00,190.85,190.9,190.67,190.67,473.0,190.4092,190.459,190.2296,190.2296,473.0
2017-02-07 14:10:00,190.6,190.66,190.59,190.59,600.0,190.1597,190.2196,190.1498,190.1498,600.0
2017-02-07 14:15:00,190.66,190.79,190.59,190.75,3192.0,190.2196,190.3493,190.1498,190.3094,3192.0
2017-02-07 14:20:00,190.68,190.75,190.44,190.58,1700.0,190.2396,190.3094,190.0001,190.1398,1700.0
2017-02-07 14:25:00,190.44,190.77,190.44,190.61,2800.0,190.0001,190.3293,190.0001,190.1697,2800.0
2017-02-07 14:30:00,190.69,190.95,190.68,190.77,1064.0,190.2495,190.5089,190.2396,190.3293,1064.0
2017-02-07 14:35:00,190.71,190.74,190.6,190.68,900.0,190.2695,190.2994,190.1597,190.2396,900.0
2017-02-07 14:40:00,190.68,190.97,190.6,190.7,4500.0,190.2396,190.5289,190.1597,190.2595,4500.0
2017-02-07 14:45:00,191.0,191.0,190.71,190.84,800.0,190.5588,190.5588,190.2695,190.3992,800.0
2017-02-07 14:50:00,190.96,190.96,190.79,190.89,600.0,190.5189,190.5189,190.3493,190.4491,600.0
2017-02-07 14:55:00,190.89,191.06,190.79,190.85,9518.0,190.4491,190.6187,190.3493,190.4092,9518.0
2017-02-07 15:00:00,191.06,191.35,191.01,191.13,3215.0,190.6187,190.908,190.5688,190.6885,3215.0
2017-02-07 15:05:00,191.12,191.38,191.12,191.37,1200.0,190.6785,190.9379,190.6785,190.928,1200.0
2017-02-07 15:10:00,191.34,191.41,191.34,191.36,1212.0,190.898,190.9679,190.898,190.918,1212.0
2017-02-07 15:15:00,191.31,191.31,191.11,191.13,1364.0,190.8681,190.8681,190.6686,190.6885,1364.0
2017-02-07 15:20:00,191.18,191.26,190.83,190.95,2600.0,190.7384,190.8182,190.3892,190.5089,2600.0
2017-02-07 15:25:00,190.86,191.09,190.85,190.95,4533.0,190.4191,190.6486,190.4092,190.5089,4533.0
2017-02-07 15:30:00,190.95,191.01,190.85,190.94,9996.0,190.5089,190.5688,190.4092,190.499,9996.0
2017-02-07 15:35:00,190.94,191.15,190.91,191.09,2500.0,190.499,190.7085,190.469,190.6486,2500.0
2017-02-07 15:40:00,191.09,191.1,190.95,191.0,2500.0,190.6486,190.6586,190.5089,190.5588,2500.0
2017-02-07 15:45:00,191.0,191.0,190.85,190.91,5800.0,190.5588,190.5588,190.4092,190.469,5800.0
2017-02-07 15:50:00,190.92,191.39,190.92,191.39,8600.0,190.479,190.9479,190.479,190.9479,8600.0
2017-02-07 15:55:00,191.39,191.64,191.07,191.6,24994.0,190.9479,191.1973,190.6287,191.1574,24994.0
2017-02-08 09:30:00,191.87,191.87,191.87,191.87,968.0,191.4268,191.4268,191.4268,191.4268,968.0
2017-02-08 09:35:00,192.53,192.53,191.5,191.88,1400.0,192.0853,192.0853,191.0577,191.4368,1400.0
2017-02-08 09:40:00,191.18,191.18,191.18,191.18,100.0,190.7384,190.7384,190.7384,190.7384,100.0
2017-02-08 09:45:00,192.21,192.21,190.81,190.81,1474.0,191.766,191.766,190.3693,190.3693,1474.0
2017-02-08 09:50:00,190.47,191.19,190.47,191.19,3090.0,190.03,190.7484,190.03,190.7484,3090.0
2017-02-08 09:55:00,191.12,191.65,190.86,191.65,2700.0,190.6785,191.2073,190.4191,191.2073,2700.0
2017-02-08 10:00:00,191.72,191.9,191.41,191.9,1550.0,191.2772,191.4567,190.9679,191.4567,1550.0
2017-02-08 10:05:00,191.9,191.9,191.44,191.44,3200.0,191.4567,191.4567,190.9978,190.9978,3200.0
2017-02-08 10:10:00,191.44,192.57,191.42,192.57,1900.0,190.9978,192.1252,190.9778,192.1252,1900.0
2017-02-08 10:15:00,192.12,192.54,192.02,192.13,704.0,191.6762,192.0953,191.5765,191.6862,704.0
2017-02-08 10:20:00,192.18,192.18,192.17,192.18,400.0,191.7361,191.7361,191.7261,191.7361,400.0
2017-02-08 10:25:00,192.23,192.48,192.22,192.25,2600.0,191.786,192.0354,191.776,191.8059,2600.0
2017-02-08 10:30:00,192.11,192.24,192.05,192.11,800.0,191.6662,191.7959,191.6064,191.6662,800.0
2017-02-08 10:35:00,191.73,192.08,191.73,192.08,250.0,191.2871,191.6363,191.2871,191.6363,250.0
2017-02-08 10:40:00,192.3,192.53,192.21,192.53,2828.0,191.8558,192.0853,191.766,192.0853,2828.0
2017-02-08 10:45:00,192.52,192.68,192.52,192.58,400.0,192.0753,192.2349,192.0753,192.1352,400.0
2017-02-08 10:50:00,192.73,192.89,192.34,192.35,2700.0,192.2848,192.4444,191.8957,191.9057,2700.0
2017-02-08 10:55:00,192.36,192.83,192.35,192.83,1756.0,191.9157,192.3846,191.9057,192.3846,1756.0
2017-02-08 11:00:00,192.78,192.83,192.78,192.83,500.0,192.3347,192.3846,192.3347,192.3846,500.0
2017-02-08 11:05:00,192.8,193.0,192.75,192.75,2200.0,192.3547,192.5542,192.3048,192.3048,2200.0
2017-02-08 11:10:00,192.85,193.04,192.84,193.03,900.0,192.4045,192.5941,192.3946,192.5841,900.0
2017-02-08 11:15:00,192.83,192.92,192.78,192.83,600.0,192.3846,192.4744,192.3347,192.3846,600.0
2017-02-08 11:20:00,192.64,192.65,192.6,192.6,400.0,192.195,192.205,192.1551,192.1551,400.0
2017-02-08 11:25:00,192.56,192.63,192.4,192.4,400.0,192.1152,192.185,191.9556,191.9556,400.0
2017-02-08 11:30:00,192.4,192.42,192.33,192.41,400.0,191.9556,191.9755,191.8857,191.9656,400.0
2017-02-08 11:35:00,192.38,192.4,192.1,192.1,1700.0,191.9356,191.9556,191.6563,191.6563,1700.0
2017-02-08 11:40:00,192.11,192.22,192.1,192.22,300.0,191.6662,191.776,191.6563,191.776,300.0
2017-02-08 11:45:00,192.08,192.08,191.82,191.88,1200.0,191.6363,191.6363,191.3769,191.4368,1200.0
2017-02-08 11:50:00,192.03,192.03,191.92,191.94,371.0,191.5864,191.5864,191.4767,191.4966,371.0
2017-02-08 11:55:00,191.82,192.01,191.81,191.91,3822.0,191.3769,191.5665,191.3669,191.4667,3822.0
2017-02-08 12:00:00,191.93,192.39,191.93,192.39,1400.0,191.4867,191.9456,191.4867,191.9456,1400.0
2017-02-08 12:05:00,192.37,192.49,192.27,192.49,2200.0,191.9256,192.0454,191.8259,192.0454,2200.0
2017-02-08 12:10:00,192.48,192.51,192.48,192.51,200.0,192.0354,192.0653,192.0354,192.0653,200.0
2017-02-08 12:15:00,192.79,192.79,192.79,192.79,100.0,192.3447,192.3447,192.3447,192.3447,100.0
2017-02-08 12:20:00,192.75,192.83,192.75,192.83,600.0,192.3048,192.3846,192.3048,192.3846,600.0
2017-02-08 12:25:00,192.87,192.88,192.87,192.88,200.0,192.4245,192.4345,192.4245,192.4345,200.0
2017-02-08 12:30:00,192.71,192.71,192.52,192.52,1300.0,192.2649,192.2649,192.0753,192.0753,1300.0
2017-02-08 12:35:00,192.27,192.58,192.25,192.35,5800.0,191.8259,192.1352,191.8059,191.9057,5800.0
2017-02-08 12:40:00,192.39,192.4,192.11,192.12,4500.0,191.9456,191.9556,191.6662,191.6762,4500.0
2017-02-08 12:45:00,192.1,192.23,192.02,192.02,1500.0,191.6563,191.786,191.5765,191.5765,1500.0
2017-02-08 12:50:00,192.0,192.0,191.98,191.99,300.0,191.5565,191.5565,191.5366,191.5465,300.0
2017-02-08 12:55:00,192.0,192.03,192.0,192.0,1000.0,191.5565,191.5864,191.5565,191.5565,1000.0
2017-02-08 13:00:00,192.09,192.35,191.96,192.35,6186.0,191.6463,191.9057,191.5166,191.9057,6186.0
2017-02-08 13:05:00,192.42,192.61,192.22,192.22,4112.0,191.9755,192.1651,191.776,191.776,4112.0
2017-02-08 13:10:00,192.27,192.63,192.26,192.63,5375.0,191.8259,192.185,191.8159,192.185,5375.0
2017-02-08 13:15:00,192.63,192.63,192.44,192.48,1000.0,192.185,192.185,191.9955,192.0354,1000.0
2017-02-08 13:20:00,192.48,192.62,192.43,192.47,3000.0,192.0354,192.1751,191.9855,192.0254,3000.0
2017-02-08 13:25:00,192.48,192.49,192.29,192.44,5700.0,192.0354,192.0454,191.8458,191.9955,5700.0
2017-02-08 13:30:00,192.45,192.52,192.41,192.52,2500.0,192.0055,192.0753,191.9656,192.0753,2500.0
2017-02-08 13:35:00,192.52,192.57,192.52,192.57,800.0,192.0753,192.1252,192.0753,192.1252,800.0
2017-02-08 13:40:00,192.77,192.83,192.66,192.67,837.0,192.3247,192.3846,192.215,192.225,837.0
2017-02-08 13:45:00,192.62,192.76,192.53,192.6,3400.0,192.1751,192.3147,192.0853,192.1551,3400.0
2017-02-08 13:50:00,192.56,192.71,192.52,192.52,1600.0,192.1152,192.2649,192.0753,192.0753,1600.0
2017-02-08 13:55:00,192.59,192.59,192.53,192.53,1001.0,192.1451,192.1451,192.0853,192.0853,1001.0
2017-02-08 14:00:00,192.62,192.64,192.38,192.38,4500.0,192.1751,192.195,191.9356,191.9356,4500.0
2017-02-08 14:05:00,192.38,192.38,192.38,192.38,0.0,191.9356,191.9356,191.9356,191.9356,0.0
2017-02-08 14:10:00,192.44,192.47,192.37,192.43,2400.0,191.9955,192.0254,191.9256,191.9855,2400.0
2017-02-08 14:15:00,192.42,192.49,192.32,192.37,3200.0,191.9755,192.0454,191.8758,191.9256,3200.0
2017-02-08 14:20:00,192.56,192.56,192.46,192.46,374.0,192.1152,192.1152,192.0154,192.0154,374.0
2017-02-08 14:25:00,192.58,192.58,192.35,192.35,600.0,192.1352,192.1352,191.9057,191.9057,600.0
2017-02-08 14:30:00,192.59,192.59,192.35,192.43,1530.0,192.1451,192.1451,191.9057,191.9855,1530.0
2017-02-08 14:35:00,192.39,192.39,192.39,192.39,100.0,191.9456,191.9456,191.9456,191.9456,100.0
2017-02-08 14:40:00,192.53,192.68,192.43,192.68,400.0,192.0853,192.2349,191.9855,192.2349,400.0
2017-02-08 14:45:00,192.6,192.64,192.53,192.53,1700.0,192.1551,192.195,192.0853,192.0853,1700.0
2017-02-08 14:50:00,192.5,192.53,192.5,192.5,1000.0,192.0553,192.0853,192.0553,192.0553,1000.0
2017-02-08 14:55:00,192.53,192.55,192.34,192.51,2000.0,192.0853,192.1052,191.8957,192.0653,2000.0
2017-02-08 15:00:00,192.37,192.37,192.16,192.16,1600.0,191.9256,191.9256,191.7161,191.7161,1600.0
2017-02-08 15:05:00,192.2,192.21,192.18,192.21,600.0,191.756,191.766,191.7361,191.766,600.0
2017-02-08 15:10:00,192.18,192.2,192.15,192.2,740.0,191.7361,191.756,191.7062,191.756,740.0
2017-02-08 15:15:00,192.21,192.3,192.21,192.21,900.0,191.766,191.8558,191.766,191.766,900.0
2017-02-08 15:20:00,192.19,192.27,192.19,192.27,1323.0,191.7461,191.8259,191.7461,191.8259,1323.0
2017-02-08 15:25:00,192.25,192.37,192.2,192.37,3221.0,191.8059,191.9256,191.756,191.9256,3221.0
2017-02-08 15:30:00,192.39,192.39,192.15,192.19,2650.0,191.9456,191.9456,191.7062,191.7461,2650.0
2017-02-08 15:35:00,192.32,192.37,192.27,192.32,1102.0,191.8758,191.9256,191.8259,191.8758,1102.0
2017-02-08 15:40:00,192.35,192.35,192.24,192.25,3849.0,191.9057,191.9057,191.7959,191.8059,3849.0
2017-02-08 15:45:00,192.25,192.25,192.05,192.05,1551.0,191.8059,191.8059,191.6064,191.6064,1551.0
2017-02-08 15:50:00,192.07,192.3,192.02,192.05,13168.0,191.6263,191.8558,191.5765,191.6064,13168.0
2017-02-08 15:55:00,192.03,192.21,191.8,191.85,16597.0,191.5864,191.766,191.357,191.4069,16597.0
2017-02-09 09:30:00,191.23,192.92,191.23,192.77,3073.0,190.7883,192.4744,190.7883,192.3247,3073.0
2017-02-09 09:35:00,192.82,192.82,192.82,192.82,200.0,192.3746,192.3746,192.3746,192.3746,200.0
2017-02-09 09:40:00,193.0,193.44,192.68,192.73,2112.0,192.5542,192.9932,192.2349,192.2848,2112.0
2017-02-09 09:45:00,193.31,193.31,193.31,193.31,100.0,192.8635,192.8635,192.8635,192.8635,100.0
2017-02-09 09:50:00,193.18,193.28,193.04,193.04,400.0,192.7338,192.8335,192.5941,192.5941,400.0
2017-02-09 09:55:00,193.25,193.25,193.25,193.25,100.0,192.8036,192.8036,192.8036,192.8036,100.0
2017-02-09 10:00:00,192.74,192.94,192.1,192.27,3030.0,192.2948,192.4943,191.6563,191.8259,3030.0
2017-02-09 10:05:00,192.43,192.88,192.32,192.64,3000.0,191.9855,192.4345,191.8758,192.195,3000.0
2017-02-09 10:10:00,192.47,192.48,191.92,191.92,2541.0,192.0254,192.0354,191.4767,191.4767,2541.0
2017-02-09 10:15:00,192.12,192.3,191.17,191.18,10972.0,191.6762,191.8558,190.7284,190.7384,10972.0
2017-02-09 10:20:00,191.27,191.27,190.58,190.93,2400.0,190.8282,190.8282,190.1398,190.489,2400.0
2017-02-09 10:25:00,191.09,191.99,190.98,191.73,3100.0,190.6486,191.5465,190.5389,191.2871,3100.0
2017-02-09 10:30:00,191.5,191.73,191.19,191.21,3200.0,191.0577,191.2871,190.7484,190.7683,3200.0
2017-02-09 10:35:00,191.75,191.83,191.32,191.74,10171.0,191.3071,191.3869,190.8781,191.2971,10171.0
2017-02-09 10:40:00,192.1,192.17,191.11,191.35,19301.0,191.6563,191.7261,190.6686,190.908,19301.0
2017-02-09 10:45:00,191.25,191.26,190.59,191.08,3763.0,190.8082,190.8182,190.1498,190.6386,3763.0
2017-02-09 10:50:00,191.17,191.6,191.14,191.45,2400.0,190.7284,191.1574,190.6985,191.0078,2400.0
2017-02-09 10:55:00,191.5,191.71,191.03,191.25,5623.0,191.0577,191.2672,190.5887,190.8082,5623.0
2017-02-09 11:00:00,191.31,191.5,191.11,191.45,6100.0,190.8681,191.0577,190.6686,191.0078,6100.0
2017-02-09 11:05:00,191.44,191.44,191.21,191.25,3680.0,190.9978,190.9978,190.7683,190.8082,3680.0
2017-02-09 11:10:00,191.28,191.51,191.21,191.38,4292.0,190.8382,191.0676,190.7683,190.9379,4292.0
2017-02-09 11:15:00,191.32,191.34,191.17,191.3,3100.0,190.8781,190.898,190.7284,190.8581,3100.0
2017-02-09 11:20:00,191.4,191.69,191.4,191.69,702.0,190.9579,191.2472,190.9579,191.2472,702.0
2017-02-09 11:25:00,191.64,192.13,191.64,192.03,4413.0,191.1973,191.6862,191.1973,191.5864,4413.0
2017-02-09 11:30:00,192.0,192.13,191.73,191.9,4470.0,191.5565,191.6862,191.2871,191.4567,4470.0
2017-02-09 11:35:00,191.89,192.1,191.89,191.96,400.0,191.4468,191.6563,191.4468,191.5166,400.0
2017-02-09 11:40:00,192.0,192.1,191.91,192.02,5605.0,191.5565,191.6563,191.4667,191.5765,5605.0
2017-02-09 11:45:00,192.02,192.11,191.79,191.79,1400.0,191.5765,191.6662,191.347,191.347,1400.0
2017-02-09 11:50:00,191.9,192.04,191.9,192.02,1000.0,191.4567,191.5964,191.4567,191.5765,1000.0
2017-02-09 11:55:00,192.1,192.11,191.45,192.01,1700.0,191.6563,191.6662,191.0078,191.5665,1700.0
2017-02-09 12:00:00,191.56,191.99,191.25,191.91,15450.0,191.1175,191.5465,190.8082,191.4667,15450.0
2017-02-09 12:05:00,191.75,192.02,191.56,191.91,7000.0,191.3071,191.5765,191.1175,191.4667,7000.0
2017-02-09 12:10:00,192.17,192.31,191.73,191.92,4100.0,191.7261,191.8658,191.2871,191.4767,4100.0
2017-02-09 12:15:00,192.2,192.2,192.2,192.2,100.0,191.756,191.756,191.756,191.756,100.0
2017-02-09 12:20:00,192.19,192.19,191.77,191.77,900.0,191.7461,191.7461,191.327,191.327,900.0
2017-02-09 12:25:00,191.69,191.91,191.62,191.91,3100.0,191.2472,191.4667,191.1774,191.4667,3100.0
2017-02-09 12:30:00,191.72,191.89,191.69,191.89,1100.0,191.2772,191.4468,191.2472,191.4468,1100.0
2017-02-09 12:35:00,192.0,192.0,191.91,191.92,200.0,191.5565,191.5565,191.4667,191.4767,200.0
2017-02-09 12:40:00,192.22,192.22,191.69,191.98,3650.0,191.776,191.776,191.2472,191.5366,3650.0
2017-02-09 12:45:00,191.98,191.98,191.51,191.58,1500.0,191.5366,191.5366,191.0676,191.1375,1500.0
2017-02-09 12:50:00,191.78,191.78,191.67,191.68,300.0,191.337,191.337,191.2273,191.2372,300.0
2017-02-09 12:55:00,191.82,192.22,191.81,192.22,1100.0,191.3769,191.776,191.3669,191.776,1100.0
2017-02-09 13:00:00,191.97,192.2,191.81,192.02,1100.0,191.5266,191.756,191.3669,191.5765,1100.0
2017-02-09 13:05:00,192.17,192.26,191.73,191.73,5100.0,191.7261,191.8159,191.2871,191.2871,5100.0
2017-02-09 13:10:00,191.74,191.84,191.74,191.84,200.0,191.2971,191.3969,191.2971,191.3969,200.0
2017-02-09 13:15:00,191.9,192.33,191.89,192.15,800.0,191.4567,191.8857,191.4468,191.7062,800.0
2017-02-09 13:20:00,192.33,192.33,192.16,192.19,400.0,191.8857,191.8857,191.7161,191.7461,400.0
2017-02-09 13:25:00,192.32,192.32,191.99,192.0,2500.0,191.8758,191.8758,191.5465,191.5565,2500.0
2017-02-09 13:30:00,191.89,192.12,191.87,191.87,4300.0,191.4468,191.6762,191.4268,191.4268,4300.0
2017-02-09 13:35:00,192.05,192.3,192.05,192.3,800.0,191.6064,191.8558,191.6064,191.8558,800.0
2017-02-09 13:40:00,192.1,192.21,191.89,191.89,2400.0,191.6563,191.766,191.4468,191.4468,2400.0
2017-02-09 13:45:00,191.78,192.04,191.7,192.04,2800.0,191.337,191.5964,191.2572,191.5964,2800.0
2017-02-09 13:50:00,192.04,192.17,191.79,191.88,5200.0,191.5964,191.7261,191.347,191.4368,5200.0
2017-02-09 13:55:00,191.95,192.11,191.89,191.95,2075.0,191.5066,191.6662,191.4468,191.5066,2075.0
2017-02-09 14:00:00,192.21,192.26,191.98,191.98,1500.0,191.766,191.8159,191.5366,191.5366,1500.0
2017-02-09 14:05:00,192.24,192.28,191.92,191.92,3000.0,191.7959,191.8359,191.4767,191.4767,3000.0
2017-02-09 14:10:00,191.93,192.24,191.93,191.98,300.0,191.4867,191.7959,191.4867,191.5366,300.0
2017-02-09 14:15:00,191.99,192.42,191.99,192.42,1100.0,191.5465,191.9755,191.5465,191.9755,1100.0
2017-02-09 14:20:00,192.43,192.74,192.26,192.26,1941.0,191.9855,192.2948,191.8159,191.8159,1941.0
2017-02-09 14:25:00,192.54,192.87,192.23,192.23,4050.0,192.0953,192.4245,191.786,191.786,4050.0
2017-02-09 14:30:00,192.41,192.41,192.1,192.15,300.0,191.9656,191.9656,191.6563,191.7062,300.0
2017-02-09 14:35:00,192.48,192.58,192.22,192.26,1400.0,192.0354,192.1352,191.776,191.8159,1400.0
2017-02-09 14:40:00,192.63,192.63,191.89,191.9,2789.0,192.185,192.185,191.4468,191.4567,2789.0
2017-02-09 14:45:00,192.05,192.37,191.9,192.25,1506.0,191.6064,191.9256,191.4567,191.8059,1506.0
2017-02-09 14:50:00,192.27,192.77,192.12,192.45,1100.0,191.8259,192.3247,191.6762,192.0055,1100.0
2017-02-09 14:55:00,192.79,192.82,191.74,192.16,3050.0,192.3447,192.3746,191.2971,191.7161,3050.0
2017-02-09 15:00:00,191.98,192.33,191.98,191.98,800.0,191.5366,191.8857,191.5366,191.5366,800.0
2017-02-09 15:05:00,191.94,192.32,191.9,192.32,1400.0,191.4966,191.8758,191.4567,191.8758,1400.0
2017-02-09 15:10:00,192.11,192.32,192.0,192.03,1226.0,191.6662,191.8758,191.5565,191.5864,1226.0
2017-02-09 15:15:00,192.32,192.32,191.79,191.8,3600.0,191.8758,191.8758,191.347,191.357,3600.0
2017-02-09 15:20:00,191.92,192.66,191.92,192.01,1600.0,191.4767,192.215,191.4767,191.5665,1600.0
2017-02-09 15:25:00,192.04,192.63,192.03,192.1,1500.0,191.5964,192.185,191.5864,191.6563,1500.0
2017-02-09 15:30:00,192.12,192.3,191.88,191.96,8064.0,191.6762,191.8558,191.4368,191.5166,8064.0
2017-02-09 15:35:00,192.08,192.14,191.92,192.06,6528.0,191.6363,191.6962,191.4767,191.6164,6528.0
2017-02-09 15:40:00,192.01,192.26,191.98,192.01,4461.0,191.5665,191.8159,191.5366,191.5665,4461.0
2017-02-09 15:45:00,192.03,192.22,191.98,192.18,2300.0,191.5864,191.776,191.5366,191.7361,2300.0
2017-02-09 15:50:00,191.96,192.01,191.63,191.65,7987.0,191.5166,191.5665,191.1874,191.2073,7987.0
2017-02-09 15:55:00,191.65,191.92,191.65,191.8,18005.0,191.2073,191.4767,191.2073,191.357,18005.0
2017-02-10 09:30:00,191.75,192.41,191.19,192.41,2962.0,191.3071,191.9656,190.7484,191.9656,2962.0
2017-02-10 09:35:00,191.58,192.0,191.24,192.0,1350.0,191.1375,191.5565,190.7983,191.5565,1350.0
2017-02-10 09:40:00,191.97,192.41,191.91,192.15,5300.0,191.5266,191.9656,191.4667,191.7062,5300.0
2017-02-10 09:45:00,193.05,193.17,192.29,192.87,1150.0,192.6041,192.7238,191.8458,192.4245,1150.0
2017-02-10 09:50:00,192.37,192.6,192.31,192.6,2700.0,191.9256,192.1551,191.8658,192.1551,2700.0
2017-02-10 09:55:00,192.86,192.87,192.57,192.58,1330.0,192.4145,192.4245,192.1252,192.1352,1330.0
2017-02-10 10:00:00,192.53,192.95,192.53,192.95,4309.0,192.0853,192.5043,192.0853,192.5043,4309.0
2017-02-10 10:05:00,192.75,192.99,192.74,192.91,1700.0,192.3048,192.5442,192.2948,192.4644,1700.0
2017-02-10 10:10:00,192.83,192.96,192.5,192.92,4200.0,192.3846,192.5143,192.0553,192.4744,4200.0
2017-02-10 10:15:00,192.92,193.21,192.29,192.8,18517.0,192.4744,192.7637,191.8458,192.3547,18517.0
2017-02-10 10:20:00,192.97,193.1,192.89,192.93,2300.0,192.5243,192.654,192.4444,192.4844,2300.0
2017-02-10 10:25:00,192.92,193.5,192.81,193.33,4908.0,192.4744,193.053,192.3646,192.8834,4908.0
2017-02-10 10:30:00,193.2,193.36,192.99,193.04,6200.0,192.7537,192.9134,192.5442,192.5941,6200.0
2017-02-10 10:35:00,193.15,193.47,192.53,192.78,5433.0,192.7038,193.0231,192.0853,192.3347,5433.0
2017-02-10 10:40:00,192.84,192.88,192.44,192.49,2600.0,192.3946,192.4345,191.9955,192.0454,2600.0
2017-02-10 10:45:00,192.46,192.46,192.36,192.42,900.0,192.0154,192.0154,191.9157,191.9755,900.0
2017-02-10 10:50:00,192.5,192.75,192.29,192.47,16900.0,192.0553,192.3048,191.8458,192.0254,16900.0
2017-02-10 10:55:00,192.59,192.92,192.55,192.58,5656.0,192.1451,192.4744,192.1052,192.1352,5656.0
2017-02-10 11:00:00,192.66,192.71,192.45,192.45,1700.0,192.215,192.2649,192.0055,192.0055,1700.0
2017-02-10 11:05:00,192.5,193.1,192.5,193.06,9302.0,192.0553,192.654,192.0553,192.6141,9302.0
2017-02-10 11:10:00,193.06,193.75,193.06,193.46,4800.0,192.6141,193.3025,192.6141,193.0131,4800.0
2017-02-10 11:15:00,193.73,193.73,193.39,193.69,11595.0,193.2825,193.2825,192.9433,193.2426,11595.0
2017-02-10 11:20:00,193.53,193.77,193.5,193.61,6300.0,193.083,193.3224,193.053,193.1628,6300.0
2017-02-10 11:25:00,193.66,193.84,193.31,193.44,14558.0,193.2127,193.3923,192.8635,192.9932,14558.0
2017-02-10 11:30:00,193.36,193.48,193.17,193.48,3105.0,192.9134,193.0331,192.7238,193.0331,3105.0
2017-02-10 11:35:00,193.41,193.5,192.87,193.5,9159.0,192.9632,193.053,192.4245,193.053,9159.0
2017-02-10 11:40:00,193.5,194.15,193.5,194.15,13700.0,193.053,193.7015,193.053,193.7015,13700.0
2017-02-10 11:45:00,194.15,194.66,194.15,194.21,14900.0,193.7015,194.2104,193.7015,193.7614,14900.0
2017-02-10 11:50:00,194.11,194.3,194.07,194.15,1443.0,193.6616,193.8512,193.6217,193.7015,1443.0
2017-02-10 11:55:00,194.3,194.33,194.25,194.25,750.0,193.8512,193.8811,193.8013,193.8013,750.0
2017-02-10 12:00:00,194.13,194.2,194.01,194.01,1000.0,193.6816,193.7514,193.5619,193.5619,1000.0
2017-02-10 12:05:00,194.05,194.13,194.0,194.05,1280.0,193.6018,193.6816,193.5519,193.6018,1280.0
2017-02-10 12:10:00,194.0,194.0,193.94,193.95,550.0,193.5519,193.5519,193.492,193.502,550.0
2017-02-10 12:15:00,193.9,194.02,193.9,194.01,15200.0,193.4521,193.5718,193.4521,193.5619,15200.0
2017-02-10 12:20:00,194.03,194.2,193.92,193.97,2800.0,193.5818,193.7514,193.4721,193.522,2800.0
2017-02-10 12:25:00,193.98,194.19,193.91,193.91,1125.0,193.5319,193.7414,193.4621,193.4621,1125.0
2017-02-10 12:30:00,194.0,194.12,193.92,193.92,960.0,193.5519,193.6716,193.4721,193.4721,960.0
2017-02-10 12:35:00,194.02,194.2,194.0,194.06,3500.0,193.5718,193.7514,193.5519,193.6117,3500.0
2017-02-10 12:40:00,194.09,194.09,193.96,193.96,700.0,193.6417,193.6417,193.512,193.512,700.0
2017-02-10 12:45:00,193.96,193.96,193.96,193.96,0.0,193.512,193.512,193.512,193.512,0.0
2017-02-10 12:50:00,194.0,194.14,193.94,193.99,1600.0,193.5519,193.6916,193.492,193.5419,1600.0
2017-02-10 12:55:00,194.14,194.35,194.01,194.02,3575.0,193.6916,193.9011,193.5619,193.5718,3575.0
2017-02-10 13:00:00,194.12,194.38,194.02,194.09,5500.0,193.6716,193.931,193.5718,193.6417,5500.0
2017-02-10 13:05:00,194.07,194.29,194.01,194.05,1300.0,193.6217,193.8412,193.5619,193.6018,1300.0
2017-02-10 13:10:00,194.03,194.06,193.7,193.7,600.0,193.5818,193.6117,193.2526,193.2526,600.0
2017-02-10 13:15:00,194.19,194.19,193.89,193.9,800.0,193.7414,193.7414,193.4421,193.4521,800.0
2017-02-10 13:20:00,193.9,193.9,193.9,193.9,0.0,193.4521,193.4521,193.4521,193.4521,0.0
2017-02-10 13:25:00,193.91,193.91,193.91,193.91,300.0,193.4621,193.4621,193.4621,193.4621,300.0
2017-02-10 13:30:00,194.0,194.67,193.98,194.06,3370.0,193.5519,194.2203,193.5319,193.6117,3370.0
2017-02-10 13:35:00,194.11,194.23,194.11,194.23,1102.0,193.6616,193.7814,193.6616,193.7814,1102.0
2017-02-10 13:40:00,194.4,194.41,194.4,194.41,300.0,193.951,193.9609,193.951,193.9609,300.0
2017-02-10 13:45:00,194.33,194.43,194.32,194.36,800.0,193.8811,193.9809,193.8711,193.9111,800.0
2017-02-10 13:50:00,194.55,194.55,194.38,194.46,900.0,194.1006,194.1006,193.931,194.0108,900.0
2017-02-10 13:55:00,194.55,194.56,194.31,194.45,6018.0,194.1006,194.1106,193.8612,194.0008,6018.0
2017-02-10 14:00:00,194.48,194.72,194.44,194.62,3900.0,194.0308,194.2702,193.9909,194.1705,3900.0
2017-02-10 14:05:00,194.52,195.38,194.41,195.13,13710.0,194.0707,194.9287,193.9609,194.6793,13710.0
2017-02-10 14:10:00,195.22,195.47,195.21,195.47,1700.0,194.7691,195.0185,194.7591,195.0185,1700.0
2017-02-10 14:15:00,195.37,195.37,195.25,195.25,1456.0,194.9187,194.9187,194.799,194.799,1456.0
2017-02-10 14:20:00,195.3,195.38,195.3,195.3,700.0,194.8489,194.9287,194.8489,194.8489,700.0
2017-02-10 14:25:00,195.24,195.25,194.48,194.48,10500.0,194.789,194.799,194.0308,194.0308,10500.0
2017-02-10 14:30:00,194.81,195.19,194.68,195.19,3907.0,194.36,194.7391,194.2303,194.7391,3907.0
2017-02-10 14:35:00,195.05,195.26,195.0,195.26,11800.0,194.5995,194.809,194.5496,194.809,11800.0
2017-02-10 14:40:00,195.25,195.37,195.0,195.19,4388.0,194.799,194.9187,194.5496,194.7391,4388.0
2017-02-10 14:45:00,195.17,195.22,195.03,195.16,800.0,194.7192,194.7691,194.5795,194.7092,800.0
2017-02-10 14:50:00,195.14,195.15,194.56,194.56,2022.0,194.6893,194.6992,194.1106,194.1106,2022.0
2017-02-10 14:55:00,194.76,195.04,194.75,195.04,1500.0,194.3101,194.5895,194.3002,194.5895,1500.0
2017-02-10 15:00:00,195.09,195.17,194.99,195.1,1715.0,194.6394,194.7192,194.5396,194.6493,1715.0
2017-02-10 15:05:00,195.1,195.1,194.79,194.89,3300.0,194.6493,194.6493,194.3401,194.4398,3300.0
2017-02-10 15:10:00,194.98,195.01,194.7,194.84,1900.0,194.5296,194.5596,194.2503,194.3899,1900.0
2017-02-10 15:15:00,194.79,195.09,194.79,195.09,1401.0,194.3401,194.6394,194.3401,194.6394,1401.0
2017-02-10 15:20:00,195.06,195.1,195.0,195.1,1500.0,194.6094,194.6493,194.5496,194.6493,1500.0
2017-02-10 15:25:00,194.99,195.16,194.98,195.16,8950.0,194.5396,194.7092,194.5296,194.7092,8950.0
2017-02-10 15:30:00,195.16,195.17,194.91,194.97,2900.0,194.7092,194.7192,194.4598,194.5196,2900.0
2017-02-10 15:35:00,194.93,195.06,194.87,195.03,3500.0,194.4797,194.6094,194.4199,194.5795,3500.0
2017-02-10 15:40:00,195.1,195.27,195.03,195.13,6900.0,194.6493,194.819,194.5795,194.6793,6900.0
2017-02-10 15:45:00,195.23,195.35,195.09,195.24,5842.0,194.779,194.8988,194.6394,194.789,5842.0
2017-02-10 15:50:00,195.32,195.32,195.12,195.25,7856.0,194.8688,194.8688,194.6693,194.799,7856.0
2017-02-10 15:55:00,195.25,195.31,194.99,195.28,16029.0,194.799,194.8589,194.5396,194.8289,16029.0
2017-02-13 09:30:00,196.0,196.32,196.0,196.32,2575.0,195.5473,195.8665,195.5473,195.8665,2575.0
2017-02-13 09:35:00,196.4,196.62,195.94,195.94,1800.0,195.9463,196.1658,195.4874,195.4874,1800.0
2017-02-13 09:40:00,196.55,196.75,195.98,196.03,2095.0,196.096,196.2955,195.5273,195.5772,2095.0
2017-02-13 09:45:00,196.52,196.95,196.09,196.4,1462.0,196.0661,196.4951,195.6371,195.9463,1462.0
2017-02-13 09:50:00,196.28,196.68,196.02,196.68,12121.0,195.8266,196.2257,195.5672,196.2257,12121.0
2017-02-13 09:55:00,196.39,196.39,195.4,195.41,3239.0,195.9364,195.9364,194.9487,194.9586,3239.0
2017-02-13 10:00:00,195.87,195.87,195.46,195.47,800.0,195.4176,195.4176,195.0085,195.0185,800.0
2017-02-13 10:05:00,195.51,195.74,195.51,195.6,500.0,195.0584,195.2879,195.0584,195.1482,500.0
2017-02-13 10:10:00,195.44,195.46,195.34,195.4,800.0,194.9886,195.0085,194.8888,194.9487,800.0
2017-02-13 10:15:00,195.26,195.46,195.13,195.13,12000.0,194.809,195.0085,194.6793,194.6793,12000.0
2017-02-13 10:20:00,195.42,195.46,195.33,195.46,600.0,194.9686,195.0085,194.8788,195.0085,600.0
2017-02-13 10:25:00,195.35,196.21,195.35,195.57,10456.0,194.8988,195.7568,194.8988,195.1183,10456.0
2017-02-13 10:30:00,195.83,196.47,195.6,196.37,6000.0,195.3777,196.0162,195.1482,195.9164,6000.0
2017-02-13 10:35:00,196.27,196.33,195.79,196.25,2500.0,195.8166,195.8765,195.3377,195.7967,2500.0
2017-02-13 10:40:00,196.2,196.2,195.75,195.98,4200.0,195.7468,195.7468,195.2978,195.5273,4200.0
2017-02-13 10:45:00,196.02,196.06,195.81,195.81,2100.0,195.5672,195.6071,195.3577,195.3577,2100.0
2017-02-13 10:50:00,195.93,196.33,195.82,196.28,1753.0,195.4774,195.8765,195.3677,195.8266,1753.0
2017-02-13 10:55:00,196.19,196.21,196.19,196.21,800.0,195.7368,195.7568,195.7368,195.7568,800.0
2017-02-13 11:00:00,196.25,196.5,196.09,196.5,4070.0,195.7967,196.0461,195.6371,196.0461,4070.0
2017-02-13 11:05:00,196.76,196.8,196.31,196.6,13231.0,196.3055,196.3454,195.8565,196.1459,13231.0
2017-02-13 11:10:00,196.6,196.64,196.04,196.25,1400.0,196.1459,196.1858,195.5872,195.7967,1400.0
2017-02-13 11:15:00,196.28,196.63,196.25,196.5,1600.0,195.8266,196.1758,195.7967,196.0461,1600.0
2017-02-13 11:20:00,196.5,196.51,196.37,196.51,1683.0,196.0461,196.0561,195.9164,196.0561,1683.0
2017-02-13 11:25:00,196.57,196.79,196.57,196.79,300.0,196.1159,196.3354,196.1159,196.3354,300.0
2017-02-13 11:30:00,196.76,196.76,196.44,196.5,2093.0,196.3055,196.3055,195.9862,196.0461,2093.0
2017-02-13 11:35:00,196.5,196.6,196.37,196.44,2800.0,196.0461,196.1459,195.9164,195.9862,2800.0
2017-02-13 11:40:00,196.27,196.5,196.27,196.5,700.0,195.8166,196.0461,195.8166,196.0461,700.0
2017-02-13 11:45:00,196.41,196.58,196.36,196.58,2725.0,195.9563,196.1259,195.9064,196.1259,2725.0
2017-02-13 11:50:00,196.5,196.92,196.5,196.67,2000.0,196.0461,196.4651,196.0461,196.2157,2000.0
2017-02-13 11:55:00,196.54,196.54,196.44,196.5,2483.0,196.086,196.086,195.9862,196.0461,2483.0
2017-02-13 12:00:00,196.5,196.57,196.43,196.46,2407.0,196.0461,196.1159,195.9763,196.0062,2407.0
2017-02-13 12:05:00,196.46,196.46,196.46,196.46,0.0,196.0062,196.0062,196.0062,196.0062,0.0
2017-02-13 12:10:00,196.58,196.75,196.58,196.75,863.0,196.1259,196.2955,196.1259,196.2955,863.0
2017-02-13 12:15:00,196.74,196.75,196.69,196.69,500.0,196.2856,196.2955,196.2357,196.2357,500.0
2017-02-13 12:20:00,196.72,196.72,196.48,196.49,1816.0,196.2656,196.2656,196.0262,196.0361,1816.0
2017-02-13 12:25:00,196.4,196.93,196.4,196.93,2444.0,195.9463,196.4751,195.9463,196.4751,2444.0
2017-02-13 12:30:00,196.52,196.52,196.52,196.52,100.0,196.0661,196.0661,196.0661,196.0661,100.0
2017-02-13 12:35:00,196.7,196.71,196.37,196.48,3800.0,196.2456,196.2556,195.9164,196.0262,3800.0
2017-02-13 12:40:00,196.43,196.43,196.37,196.39,700.0,195.9763,195.9763,195.9164,195.9364,700.0
2017-02-13 12:45:00,196.4,196.51,196.35,196.44,1400.0,195.9463,196.0561,195.8965,195.9862,1400.0
2017-02-13 12:50:00,196.41,196.41,196.41,196.41,200.0,195.9563,195.9563,195.9563,195.9563,200.0
2017-02-13 12:55:00,196.35,196.35,196.28,196.32,950.0,195.8965,195.8965,195.8266,195.8665,950.0
2017-02-13 13:00:00,196.34,196.34,196.17,196.17,900.0,195.8865,195.8865,195.7169,195.7169,900.0
2017-02-13 13:05:00,196.1,196.23,196.0,196.04,2566.0,195.647,195.7767,195.5473,195.5872,2566.0
2017-02-13 13:10:00,196.11,196.11,196.05,196.05,700.0,195.657,195.657,195.5971,195.5971,700.0
2017-02-13 13:15:00,196.03,196.03,195.89,195.89,1000.0,195.5772,195.5772,195.4375,195.4375,1000.0
2017-02-13 13:20:00,195.88,196.05,195.71,196.0,23500.0,195.4275,195.5971,195.2579,195.5473,23500.0
2017-02-13 13:25:00,195.98,196.07,195.89,196.05,4517.0,195.5273,195.6171,195.4375,195.5971,4517.0
2017-02-13 13:30:00,196.1,196.1,195.95,196.0,700.0,195.647,195.647,195.4974,195.5473,700.0
2017-02-13 13:35:00,196.0,196.0,196.0,196.0,100.0,195.5473,195.5473,195.5473,195.5473,100.0
2017-02-13 13:40:00,196.0,196.18,195.91,196.05,5400.0,195.5473,195.7268,195.4575,195.5971,5400.0
2017-02-13 13:45:00,196.09,196.1,196.09,196.09,200.0,195.6371,195.647,195.6371,195.6371,200.0
2017-02-13 13:50:00,196.0,196.03,195.76,195.76,3435.0,195.5473,195.5772,195.3078,195.3078,3435.0
2017-02-13 13:55:00,195.72,195.78,195.35,195.51,9222.0,195.2679,195.3278,194.8988,195.0584,9222.0
2017-02-13 14:00:00,195.5,195.5,195.22,195.23,4700.0,195.0484,195.0484,194.7691,194.779,4700.0
2017-02-13 14:05:00,195.23,195.29,195.16,195.24,5200.0,194.779,194.8389,194.7092,194.789,5200.0
2017-02-13 14:10:00,195.23,195.31,195.06,195.06,6105.0,194.779,194.8589,194.6094,194.6094,6105.0
2017-02-13 14:15:00,195.06,195.31,195.0,195.09,4652.0,194.6094,194.8589,194.5496,194.6394,4652.0
2017-02-13 14:20:00,195.05,195.08,194.9,194.9,1400.0,194.5995,194.6294,194.4498,194.4498,1400.0
2017-02-13 14:25:00,194.9,194.99,194.55,194.62,5100.0,194.4498,194.5396,194.1006,194.1705,5100.0
2017-02-13 14:30:00,194.75,194.85,194.75,194.81,1999.0,194.3002,194.3999,194.3002,194.36,1999.0
2017-02-13 14:35:00,194.78,194.78,194.51,194.59,2000.0,194.3301,194.3301,194.0607,194.1405,2000.0
2017-02-13 14:40:00,194.64,194.64,194.41,194.45,1500.0,194.1904,194.1904,193.9609,194.0008,1500.0
2017-02-13 14:45:00,194.92,194.92,194.75,194.75,210.0,194.4698,194.4698,194.3002,194.3002,210.0
2017-02-13 14:50:00,194.64,195.17,194.64,195.16,1300.0,194.1904,194.7192,194.1904,194.7092,1300.0
2017-02-13 14:55:00,195.15,195.66,195.0,195.53,20689.0,194.6992,195.208,194.5496,195.0784,20689.0
2017-02-13 15:00:00,195.58,195.82,195.5,195.56,14063.0,195.1282,195.3677,195.0484,195.1083,14063.0
2017-02-13 15:05:00,195.35,195.54,195.26,195.54,2100.0,194.8988,195.0883,194.809,195.0883,2100.0
2017-02-13 15:10:00,195.36,195.38,195.21,195.21,1000.0,194.9087,194.9287,194.7591,194.7591,1000.0
2017-02-13 15:15:00,195.07,195.71,195.07,195.67,1300.0,194.6194,195.2579,194.6194,195.218,1300.0
2017-02-13 15:20:00,195.53,195.7,195.46,195.64,2000.0,195.0784,195.248,195.0085,195.1881,2000.0
2017-02-13 15:25:00,195.61,195.72,195.4,195.72,1700.0,195.1582,195.2679,194.9487,195.2679,1700.0
2017-02-13 15:30:00,195.52,195.69,195.46,195.46,1500.0,195.0684,195.238,195.0085,195.0085,1500.0
2017-02-13 15:35:00,195.41,195.45,195.2,195.26,3300.0,194.9586,194.9985,194.7491,194.809,3300.0
2017-02-13 15:40:00,195.27,195.32,195.18,195.19,1400.0,194.819,194.8688,194.7292,194.7391,1400.0
2017-02-13 15:45:00,195.2,195.36,195.16,195.36,1942.0,194.7491,194.9087,194.7092,194.9087,1942.0
2017-02-13 15:50:00,195.16,195.38,195.14,195.33,3600.0,194.7092,194.9287,194.6893,194.8788,3600.0
2017-02-13 15:55:00,195.37,195.5,195.09,195.11,9835.0,194.9187,195.0484,194.6394,194.6593,9835.0
2017-02-14 09:30:00,194.5,195.37,194.02,195.35,1746.0,194.0507,194.9187,193.5718,194.8988,1746.0
2017-02-14 09:35:00,195.1,195.2,194.69,194.74,3100.0,194.6493,194.7491,194.2403,194.2902,3100.0
2017-02-14 09:40:00,194.72,194.73,193.32,193.36,8719.0,194.2702,194.2802,192.8735,192.9134,8719.0
2017-02-14 09:45:00,193.49,193.78,193.31,193.5,3650.0,193.0431,193.3324,192.8635,193.053,3650.0
2017-02-14 09:50:00,193.73,194.01,193.63,194.01,1796.0,193.2825,193.5619,193.1827,193.5619,1796.0
2017-02-14 09:55:00,194.23,194.27,194.23,194.27,200.0,193.7814,193.8213,193.7814,193.8213,200.0
2017-02-14 10:00:00,194.75,194.75,194.15,194.15,1144.0,194.3002,194.3002,193.7015,193.7015,1144.0
2017-02-14 10:05:00,194.29,194.29,193.74,193.93,1800.0,193.8412,193.8412,193.2925,193.482,1800.0
2017-02-14 10:10:00,194.25,194.56,193.68,194.0,7541.0,193.8013,194.1106,193.2326,193.5519,7541.0
2017-02-14 10:15:00,193.99,194.37,193.69,193.69,2500.0,193.5419,193.921,193.2426,193.2426,2500.0
2017-02-14 10:20:00,194.19,194.19,193.58,193.59,1200.0,193.7414,193.7414,193.1329,193.1428,1200.0
2017-02-14 10:25:00,193.48,193.7,192.66,193.49,9300.0,193.0331,193.2526,192.215,193.0431,9300.0
2017-02-14 10:30:00,193.18,193.7,193.18,193.7,3201.0,192.7338,193.2526,192.7338,193.2526,3201.0
2017-02-14 10:35:00,193.5,193.5,193.32,193.39,700.0,193.053,193.053,192.8735,192.9433,700.0
2017-02-14 10:40:00,193.21,193.32,193.17,193.17,600.0,192.7637,192.8735,192.7238,192.7238,600.0
2017-02-14 10:45:00,193.22,193.6,193.22,193.59,1650.0,192.7737,193.1528,192.7737,193.1428,1650.0
2017-02-14 10:50:00,193.48,193.83,193.48,193.83,1700.0,193.0331,193.3823,193.0331,193.3823,1700.0
2017-02-14 10:55:00,193.76,193.77,193.75,193.77,300.0,193.3124,193.3224,193.3025,193.3224,300.0
2017-02-14 11:00:00,193.64,193.92,193.46,193.92,10532.0,193.1927,193.4721,193.0131,193.4721,10532.0
2017-02-14 11:05:00,193.85,193.85,193.59,193.68,1512.0,193.4022,193.4022,193.1428,193.2326,1512.0
2017-02-14 11:10:00,193.89,193.89,193.64,193.68,5934.0,193.4421,193.4421,193.1927,193.2326,5934.0
2017-02-14 11:15:00,193.75,193.75,193.43,193.49,14639.0,193.3025,193.3025,192.9832,193.0431,14639.0
2017-02-14 11:20:00,193.46,193.46,193.19,193.2,900.0,193.0131,193.0131,192.7438,192.7537,900.0
2017-02-14 11:25:00,193.14,193.2,192.98,192.98,2100.0,192.6939,192.7537,192.5342,192.5342,2100.0
2017-02-14 11:30:00,193.04,193.25,193.04,193.25,3420.0,192.5941,192.8036,192.5941,192.8036,3420.0
2017-02-14 11:35:00,193.2,193.2,193.0,193.09,2600.0,192.7537,192.7537,192.5542,192.644,2600.0
2017-02-14 11:40:00,193.15,193.43,193.14,193.43,661.0,192.7038,192.9832,192.6939,192.9832,661.0
2017-02-14 11:45:00,193.45,193.45,193.1,193.11,1821.0,193.0032,193.0032,192.654,192.6639,1821.0
2017-02-14 11:50:00,193.26,193.6,193.26,193.6,800.0,192.8136,193.1528,192.8136,193.1528,800.0
2017-02-14 11:55:00,193.91,194.32,193.91,194.31,300.0,193.4621,193.8711,193.4621,193.8612,300.0
2017-02-14 12:00:00,194.07,194.13,194.03,194.13,600.0,193.6217,193.6816,193.5818,193.6816,600.0
2017-02-14 12:05:00,194.39,194.54,194.31,194.54,1600.0,193.941,194.0906,193.8612,194.0906,1600.0
2017-02-14 12:10:00,194.54,194.54,194.54,194.54,0.0,194.0906,194.0906,194.0906,194.0906,0.0
2017-02-14 12:15:00,194.66,194.66,194.66,194.66,100.0,194.2104,194.2104,194.2104,194.2104,100.0
2017-02-14 12:20:00,194.7,194.7,194.66,194.67,600.0,194.2503,194.2503,194.2104,194.2203,600.0
2017-02-14 12:25:00,194.61,194.63,194.57,194.61,1000.0,194.1605,194.1804,194.1206,194.1605,1000.0
2017-02-14 12:30:00,194.69,194.75,194.67,194.75,403.0,194.2403,194.3002,194.2203,194.3002,403.0
2017-02-14 12:35:00,194.75,195.13,194.74,195.13,3550.0,194.3002,194.6793,194.2902,194.6793,3550.0
2017-02-14 12:40:00,195.0,195.13,195.0,195.11,998.0,194.5496,194.6793,194.5496,194.6593,998.0
2017-02-14 12:45:00,195.01,195.04,195.0,195.04,600.0,194.5596,194.5895,194.5496,194.5895,600.0
2017-02-14 12:50:00,195.16,195.56,195.16,195.56,3100.0,194.7092,195.1083,194.7092,195.1083,3100.0
2017-02-14 12:55:00,195.58,195.9,195.58,195.73,1849.0,195.1282,195.4475,195.1282,195.2779,1849.0
2017-02-14 13:00:00,195.77,195.77,195.77,195.77,100.0,195.3178,195.3178,195.3178,195.3178,100.0
2017-02-14 13:05:00,195.66,195.74,195.58,195.74,1300.0,195.208,195.2879,195.1282,195.2879,1300.0
2017-02-14 13:10:00,195.71,195.89,195.71,195.84,1534.0,195.2579,195.4375,195.2579,195.3876,1534.0
2017-02-14 13:15:00,195.75,196.01,195.49,196.01,2794.0,195.2978,195.5572,195.0384,195.5572,2794.0
2017-02-14 13:20:00,196.09,196.39,196.01,196.39,1500.0,195.6371,195.9364,195.5572,195.9364,1500.0
2017-02-14 13:25:00,196.19,196.19,196.19,196.19,100.0,195.7368,195.7368,195.7368,195.7368,100.0
2017-02-14 13:30:00,196.18,196.29,196.08,196.29,2753.0,195.7268,195.8366,195.6271,195.8366,2753.0
2017-02-14 13:35:00,196.4,196.46,196.4,196.46,200.0,195.9463,196.0062,195.9463,196.0062,200.0
2017-02-14 13:40:00,196.28,196.33,196.21,196.28,400.0,195.8266,195.8765,195.7568,195.8266,400.0
2017-02-14 13:45:00,196.1,196.23,196.1,196.12,2532.0,195.647,195.7767,195.647,195.667,2532.0
2017-02-14 13:50:00,196.23,196.43,195.94,196.43,7088.0,195.7767,195.9763,195.4874,195.9763,7088.0
2017-02-14 13:55:00,196.42,196.57,196.4,196.51,2300.0,195.9663,196.1159,195.9463,196.0561,2300.0
2017-02-14 14:00:00,196.31,196.4,196.26,196.26,1800.0,195.8565,195.9463,195.8067,195.8067,1800.0
2017-02-14 14:05:00,196.29,196.36,196.2,196.35,2172.0,195.8366,195.9064,195.7468,195.8965,2172.0
2017-02-14 14:10:00,196.44,196.91,196.44,196.91,5465.0,195.9862,196.4552,195.9862,196.4552,5465.0
2017-02-14 14:15:00,196.73,196.76,196.72,196.75,1721.0,196.2756,196.3055,196.2656,196.2955,1721.0
2017-02-14 14:20:00,196.75,196.75,196.75,196.75,0.0,196.2955,196.2955,196.2955,196.2955,0.0
2017-02-14 14:25:00,196.7,196.7,196.57,196.57,700.0,196.2456,196.2456,196.1159,196.1159,700.0
2017-02-14 14:30:00,196.48,196.62,196.45,196.62,2122.0,196.0262,196.1658,195.9962,196.1658,2122.0
2017-02-14 14:35:00,196.75,196.96,196.4,196.96,7492.0,196.2955,196.505,195.9463,196.505,7492.0
2017-02-14 14:40:00,197.03,197.18,196.99,197.01,1900.0,196.5749,196.7245,196.535,196.5549,1900.0
2017-02-14 14:45:00,197.0,197.0,196.92,196.99,1300.0,196.545,196.545,196.4651,196.535,1300.0
2017-02-14 14:50:00,197.0,197.15,196.94,197.1,8766.0,196.545,196.6946,196.4851,196.6447,8766.0
2017-02-14 14:55:00,197.04,197.23,196.93,197.19,12279.0,196.5849,196.7744,196.4751,196.7345,12279.0
2017-02-14 15:00:00,197.14,197.36,196.99,197.36,10115.0,196.6846,196.9041,196.535,196.9041,10115.0
2017-02-14 15:05:00,197.42,197.78,196.96,196.96,4350.0,196.964,197.3232,196.505,196.505,4350.0
2017-02-14 15:10:00,196.82,197.24,196.82,197.23,1000.0,196.3654,196.7844,196.3654,196.7744,1000.0
2017-02-14 15:15:00,197.17,197.64,197.13,197.4,11463.0,196.7146,197.1835,196.6747,196.944,11463.0
2017-02-14 15:20:00,197.43,197.53,197.36,197.37,1801.0,196.974,197.0737,196.9041,196.9141,1801.0
2017-02-14 15:25:00,197.43,197.55,197.4,197.4,2300.0,196.974,197.0937,196.944,196.944,2300.0
2017-02-14 15:30:00,197.36,197.36,197.11,197.24,2979.0,196.9041,196.9041,196.6547,196.7844,2979.0
2017-02-14 15:35:00,197.24,197.35,197.2,197.32,2400.0,196.7844,196.8941,196.7445,196.8642,2400.0
2017-02-14 15:40:00,197.25,197.4,197.25,197.25,2900.0,196.7944,196.944,196.7944,196.7944,2900.0
2017-02-14 15:45:00,197.28,197.67,197.27,197.64,4153.0,196.8243,197.2134,196.8143,197.1835,4153.0
2017-02-14 15:50:00,197.57,197.57,197.07,197.07,6797.0,197.1136,197.1136,196.6148,196.6148,6797.0
2017-02-14 15:55:00,197.22,197.22,196.86,197.08,14686.0,196.7644,196.7644,196.4053,196.6248,14686.0
2017-02-15 09:30:00,196.86,196.86,196.35,196.71,1314.0,196.4053,196.4053,195.8965,196.2556,1314.0
2017-02-15 09:35:00,196.56,196.87,196.11,196.25,1004.0,196.106,196.4153,195.657,195.7967,1004.0
2017-02-15 09:40:00,196.24,196.25,196.24,196.25,200.0,195.7867,195.7967,195.7867,195.7967,200.0
2017-02-15 09:45:00,196.33,197.24,196.33,197.24,2310.0,195.8765,196.7844,195.8765,196.7844,2310.0
2017-02-15 09:50:00,197.25,197.93,197.09,197.2,9280.0,196.7944,197.4728,196.6347,196.7445,9280.0
2017-02-15 09:55:00,197.31,198.29,197.02,198.18,13882.0,196.8542,197.832,196.5649,197.7222,13882.0
2017-02-15 10:00:00,198.27,199.3,198.06,199.08,15232.0,197.812,198.8396,197.6025,198.6202,15232.0
2017-02-15 10:05:00,198.87,199.27,198.77,198.81,3313.0,198.4106,198.8097,198.3109,198.3508,3313.0
2017-02-15 10:10:00,198.91,198.96,198.57,198.57,406.0,198.4505,198.5004,198.1113,198.1113,406.0
2017-02-15 10:15:00,198.57,198.57,198.57,198.57,0.0,198.1113,198.1113,198.1113,198.1113,0.0
2017-02-15 10:20:00,198.53,198.64,198.37,198.37,877.0,198.0714,198.1812,197.9118,197.9118,877.0
2017-02-15 10:25:00,198.18,198.32,197.65,197.92,9710.0,197.7222,197.8619,197.1935,197.4628,9710.0
2017-02-15 10:30:00,197.98,198.51,197.98,198.51,870.0,197.5227,198.0515,197.5227,198.0515,870.0
2017-02-15 10:35:00,198.42,198.61,198.37,198.61,2700.0,197.9617,198.1512,197.9118,198.1512,2700.0
2017-02-15 10:40:00,198.71,199.32,198.71,199.3,3025.0,198.251,198.8596,198.251,198.8396,3025.0
2017-02-15 10:45:00,199.3,199.98,199.3,199.72,3264.0,198.8396,199.5181,198.8396,199.2587,3264.0
2017-02-15 10:50:00,199.88,199.88,199.15,199.15,1200.0,199.4183,199.4183,198.69,198.69,1200.0
2017-02-15 10:55:00,199.38,199.74,199.23,199.74,1600.0,198.9195,199.2786,198.7698,199.2786,1600.0
2017-02-15 11:00:00,199.35,199.48,199.09,199.09,1000.0,198.8895,199.0192,198.6301,198.6301,1000.0
2017-02-15 11:05:00,198.91,199.19,198.91,199.14,6700.0,198.4505,198.7299,198.4505,198.68,6700.0
2017-02-15 11:10:00,199.0,199.28,199.0,199.27,7148.0,198.5403,198.8197,198.5403,198.8097,7148.0
2017-02-15 11:15:00,199.5,199.7,199.28,199.39,3473.0,199.0392,199.2387,198.8197,198.9294,3473.0
2017-02-15 11:20:00,199.1,199.6,199.1,199.31,900.0,198.6401,199.1389,198.6401,198.8496,900.0
2017-02-15 11:25:00,199.41,199.47,199.13,199.41,2200.0,198.9494,199.0092,198.67,198.9494,2200.0
2017-02-15 11:30:00,199.26,199.37,199.17,199.37,2600.0,198.7997,198.9095,198.7099,198.9095,2600.0
2017-02-15 11:35:00,199.2,199.21,198.76,198.92,3821.0,198.7399,198.7498,198.3009,198.4605,3821.0
2017-02-15 11:40:00,199.04,199.54,198.75,199.53,4500.0,198.5802,199.0791,198.2909,199.0691,4500.0
2017-02-15 11:45:00,198.98,199.16,198.98,199.16,600.0,198.5204,198.7,198.5204,198.7,600.0
2017-02-15 11:50:00,199.2,199.45,199.2,199.23,500.0,198.7399,198.9893,198.7399,198.7698,500.0
2017-02-15 11:55:00,199.18,199.37,199.15,199.37,1000.0,198.7199,198.9095,198.69,198.9095,1000.0
2017-02-15 12:00:00,199.36,199.56,199.15,199.19,1200.0,198.8995,199.099,198.69,198.7299,1200.0
2017-02-15 12:05:00,199.25,199.3,198.99,199.28,1000.0,198.7898,198.8396,198.5304,198.8197,1000.0
2017-02-15 12:10:00,199.3,199.41,199.23,199.41,1400.0,198.8396,198.9494,198.7698,198.9494,1400.0
2017-02-15 12:15:00,199.49,199.49,199.48,199.48,400.0,199.0292,199.0292,199.0192,199.0192,400.0
2017-02-15 12:20:00,199.6,199.8,199.59,199.79,1000.0,199.1389,199.3385,199.129,199.3285,1000.0
2017-02-15 12:25:00,199.6,199.79,199.6,199.79,657.0,199.1389,199.3285,199.1389,199.3285,657.0
2017-02-15 12:30:00,199.64,199.89,199.49,199.73,11500.0,199.1789,199.4283,199.0292,199.2686,11500.0
2017-02-15 12:35:00,199.63,200.59,199.63,200.07,12542.0,199.1689,200.1267,199.1689,199.6079,12542.0
2017-02-15 12:40:00,200.0,200.2,200.0,200.18,3000.0,199.538,199.7376,199.538,199.7176,3000.0
2017-02-15 12:45:00,200.18,200.25,200.0,200.16,3100.0,199.7176,199.7874,199.538,199.6977,3100.0
2017-02-15 12:50:00,200.24,200.37,200.23,200.37,800.0,199.7775,199.9072,199.7675,199.9072,800.0
2017-02-15 12:55:00,200.5,200.5,200.35,200.43,542.0,200.0369,200.0369,199.8872,199.967,542.0
2017-02-15 13:00:00,200.41,200.41,200.22,200.33,1100.0,199.9471,199.9471,199.7575,199.8673,1100.0
2017-02-15 13:05:00,200.28,200.37,200.27,200.27,480.0,199.8174,199.9072,199.8074,199.8074,480.0
2017-02-15 13:10:00,200.17,200.18,200.0,200.04,1074.0,199.7076,199.7176,199.538,199.5779,1074.0
2017-02-15 13:15:00,200.03,200.08,200.03,200.08,800.0,199.568,199.6178,199.568,199.6178,800.0
2017-02-15 13:20:00,199.99,200.57,199.98,200.48,32950.0,199.528,200.1067,199.5181,200.0169,32950.0
2017-02-15 13:25:00,200.63,200.63,200.4,200.47,1100.0,200.1666,200.1666,199.9371,200.0069,1100.0
2017-02-15 13:30:00,200.48,200.5,200.32,200.39,1175.0,200.0169,200.0369,199.8573,199.9271,1175.0
2017-02-15 13:35:00,200.27,200.27,200.02,200.02,800.0,199.8074,199.8074,199.558,199.558,800.0
2017-02-15 13:40:00,200.03,200.03,199.75,199.86,2600.0,199.568,199.568,199.2886,199.3983,2600.0
2017-02-15 13:45:00,199.87,200.06,199.86,200.06,700.0,199.4083,199.5979,199.3983,199.5979,700.0
2017-02-15 13:50:00,200.0,200.0,199.81,199.81,1300.0,199.538,199.538,199.3485,199.3485,1300.0
2017-02-15 13:55:00,199.91,199.91,199.69,199.73,900.0,199.4482,199.4482,199.2287,199.2686,900.0
2017-02-15 14:00:00,199.61,199.86,199.61,199.77,3218.0,199.1489,199.3983,199.1489,199.3086,3218.0
2017-02-15 14:05:00,199.75,199.75,199.63,199.66,3874.0,199.2886,199.2886,199.1689,199.1988,3874.0
2017-02-15 14:10:00,199.54,199.61,199.28,199.36,2500.0,199.0791,199.1489,198.8197,198.8995,2500.0
2017-02-15 14:15:00,199.32,199.35,199.32,199.32,400.0,198.8596,198.8895,198.8596,198.8596,400.0
2017-02-15 14:20:00,199.36,199.36,199.33,199.33,200.0,198.8995,198.8995,198.8696,198.8696,200.0
2017-02-15 14:25:00,199.43,199.46,199.34,199.37,1522.0,198.9693,198.9993,198.8795,198.9095,1522.0
2017-02-15 14:30:00,199.4,199.55,199.4,199.42,1000.0,198.9394,199.0891,198.9394,198.9594,1000.0
2017-02-15 14:35:00,199.69,199.89,199.57,199.61,1600.0,199.2287,199.4283,199.109,199.1489,1600.0
2017-02-15 14:40:00,199.9,200.07,199.75,200.05,4200.0,199.4383,199.6079,199.2886,199.5879,4200.0
2017-02-15 14:45:00,199.93,200.02,199.92,199.93,835.0,199.4682,199.558,199.4582,199.4682,835.0
2017-02-15 14:50:00,199.94,200.05,199.89,199.97,4279.0,199.4782,199.5879,199.4283,199.5081,4279.0
2017-02-15 14:55:00,200.06,200.06,199.97,200.01,1400.0,199.5979,199.5979,199.5081,199.548,1400.0
2017-02-15 15:00:00,200.03,200.12,200.03,200.12,1700.0,199.568,199.6577,199.568,199.6577,1700.0
2017-02-15 15:05:00,200.12,200.25,200.01,200.17,4852.0,199.6577,199.7874,199.548,199.7076,4852.0
2017-02-15 15:10:00,200.25,200.29,200.15,200.29,2600.0,199.7874,199.8274,199.6877,199.8274,2600.0
2017-02-15 15:15:00,200.31,200.32,200.04,200.07,1600.0,199.8473,199.8573,199.5779,199.6079,1600.0
2017-02-15 15:20:00,200.21,200.24,200.06,200.07,4415.0,199.7475,199.7775,199.5979,199.6079,4415.0
2017-02-15 15:25:00,200.07,200.19,199.97,200.09,2200.0,199.6079,199.7276,199.5081,199.6278,2200.0
2017-02-15 15:30:00,200.03,200.05,199.99,200.0,1800.0,199.568,199.5879,199.528,199.538,1800.0
2017-02-15 15:35:00,200.06,200.13,199.94,200.13,1739.0,199.5979,199.6677,199.4782,199.6677,1739.0
2017-02-15 15:40:00,200.14,200.3,200.06,200.22,8200.0,199.6777,199.8373,199.5979,199.7575,8200.0
2017-02-15 15:45:00,200.14,200.15,200.04,200.09,4270.0,199.6777,199.6877,199.5779,199.6278,4270.0
2017-02-15 15:50:00,200.1,200.1,199.76,199.77,6228.0,199.6378,199.6378,199.2986,199.3086,6228.0
2017-02-15 15:55:00,199.79,200.0,199.75,199.94,7128.0,199.3285,199.538,199.2886,199.4782,7128.0
2017-02-16 09:30:00,200.27,200.75,199.99,200.75,6789.0,199.8074,200.2863,199.528,200.2863,6789.0
2017-02-16 09:35:00,200.99,201.16,200.77,200.77,1000.0,200.5257,200.6953,200.3062,200.3062,1000.0
2017-02-16 09:40:00,200.81,201.16,200.68,200.91,1100.0,200.3462,200.6953,200.2165,200.4459,1100.0
2017-02-16 09:45:00,200.78,201.15,200.77,200.88,3300.0,200.3162,200.6854,200.3062,200.416,3300.0
2017-02-16 09:50:00,200.88,201.14,200.67,201.1,5600.0,200.416,200.6754,200.2065,200.6355,5600.0
2017-02-16 09:55:00,200.78,200.95,200.35,200.41,2300.0,200.3162,200.4858,199.8872,199.9471,2300.0
2017-02-16 10:00:00,200.33,200.41,200.11,200.13,3750.0,199.8673,199.9471,199.6478,199.6677,3750.0
2017-02-16 10:05:00,200.03,200.37,200.03,200.33,1600.0,199.568,199.9072,199.568,199.8673,1600.0
2017-02-16 10:10:00,200.22,200.39,200.22,200.3,2500.0,199.7575,199.9271,199.7575,199.8373,2500.0
2017-02-16 10:15:00,200.31,200.62,200.23,200.37,4700.0,199.8473,200.1566,199.7675,199.9072,4700.0
2017-02-16 10:20:00,200.54,200.54,200.1,200.1,6400.0,200.0768,200.0768,199.6378,199.6378,6400.0
2017-02-16 10:25:00,200.19,200.24,199.37,199.37,4188.0,199.7276,199.7775,198.9095,198.9095,4188.0
2017-02-16 10:30:00,199.47,199.47,199.03,199.19,1500.0,199.0092,199.0092,198.5703,198.7299,1500.0
2017-02-16 10:35:00,199.34,199.34,199.07,199.07,2000.0,198.8795,198.8795,198.6102,198.6102,2000.0
2017-02-16 10:40:00,199.11,199.14,198.69,198.69,5000.0,198.6501,198.68,198.2311,198.2311,5000.0
2017-02-16 10:45:00,198.7,198.76,198.36,198.4,2853.0,198.241,198.3009,197.9018,197.9417,2853.0
2017-02-16 10:50:00,198.23,198.23,197.9,197.9,1048.0,197.7721,197.7721,197.4429,197.4429,1048.0
2017-02-16 10:55:00,197.84,198.0,197.66,197.66,3250.0,197.383,197.5426,197.2034,197.2034,3250.0
2017-02-16 11:00:00,197.78,198.44,197.78,197.92,3800.0,197.3232,197.9816,197.3232,197.4628,3800.0
2017-02-16 11:05:00,197.82,197.86,197.14,197.36,6254.0,197.3631,197.403,196.6846,196.9041,6254.0
2017-02-16 11:10:00,197.36,197.43,197.0,197.08,2200.0,196.9041,196.974,196.545,196.6248,2200.0
2017-02-16 11:15:00,197.12,197.12,196.8,197.0,4500.0,196.6647,196.6647,196.3454,196.545,4500.0
2017-02-16 11:20:00,197.05,198.11,197.03,197.85,4100.0,196.5948,197.6524,196.5749,197.393,4100.0
2017-02-16 11:25:00,197.67,198.0,197.56,198.0,5100.0,197.2134,197.5426,197.1037,197.5426,5100.0
2017-02-16 11:30:00,197.9,197.95,197.7,197.71,1000.0,197.4429,197.4928,197.2433,197.2533,1000.0
2017-02-16 11:35:00,197.6,197.6,197.45,197.48,1000.0,197.1436,197.1436,196.9939,197.0238,1000.0
2017-02-16 11:40:00,197.48,197.56,197.46,197.46,1000.0,197.0238,197.1037,197.0039,197.0039,1000.0
2017-02-16 11:45:00,197.45,197.56,197.4,197.56,900.0,196.9939,197.1037,196.944,197.1037,900.0
2017-02-16 11:50:00,197.72,198.01,197.72,198.01,700.0,197.2633,197.5526,197.2633,197.5526,700.0
2017-02-16 11:55:00,197.96,198.0,197.96,198.0,500.0,197.5027,197.5426,197.5027,197.5426,500.0
2017-02-16 12:00:00,197.9,198.0,197.79,197.79,1200.0,197.4429,197.5426,197.3331,197.3331,1200.0
2017-02-16 12:05:00,197.8,197.96,197.8,197.96,800.0,197.3431,197.5027,197.3431,197.5027,800.0
2017-02-16 12:10:00,197.88,197.96,197.81,197.96,1200.0,197.4229,197.5027,197.3531,197.5027,1200.0
2017-02-16 12:15:00,198.01,198.36,198.01,198.09,2000.0,197.5526,197.9018,197.5526,197.6324,2000.0
2017-02-16 12:20:00,198.09,198.17,198.08,198.15,500.0,197.6324,197.7123,197.6225,197.6923,500.0
2017-02-16 12:25:00,198.22,198.22,198.13,198.13,400.0,197.7621,197.7621,197.6723,197.6723,400.0
2017-02-16 12:30:00,198.21,198.26,198.17,198.25,772.0,197.7522,197.802,197.7123,197.7921,772.0
2017-02-16 12:35:00,198.25,198.35,198.21,198.35,1344.0,197.7921,197.8918,197.7522,197.8918,1344.0
2017-02-16 12:40:00,198.43,198.43,198.43,198.43,100.0,197.9717,197.9717,197.9717,197.9717,100.0
2017-02-16 12:45:00,198.4,198.46,198.27,198.34,3910.0,197.9417,198.0016,197.812,197.8819,3910.0
2017-02-16 12:50:00,198.51,198.59,198.39,198.4,1000.0,198.0515,198.1313,197.9317,197.9417,1000.0
2017-02-16 12:55:00,198.32,198.32,197.88,197.88,2200.0,197.8619,197.8619,197.4229,197.4229,2200.0
2017-02-16 13:00:00,197.83,197.83,197.44,197.44,800.0,197.373,197.373,196.9839,196.9839,800.0
2017-02-16 13:05:00,197.7,198.05,197.69,197.99,1200.0,197.2433,197.5925,197.2334,197.5327,1200.0
2017-02-16 13:10:00,198.03,198.03,197.78,197.78,2303.0,197.5726,197.5726,197.3232,197.3232,2303.0
2017-02-16 13:15:00,197.91,197.92,197.91,197.91,125.0,197.4529,197.4628,197.4529,197.4529,125.0
2017-02-16 13:20:00,198.01,198.12,198.01,198.09,900.0,197.5526,197.6624,197.5526,197.6324,900.0
2017-02-16 13:25:00,198.12,198.12,197.77,197.91,1600.0,197.6624,197.6624,197.3132,197.4529,1600.0
2017-02-16 13:30:00,198.0,198.02,197.75,198.02,2600.0,197.5426,197.5626,197.2932,197.5626,2600.0
2017-02-16 13:35:00,198.03,198.23,198.02,198.19,1200.0,197.5726,197.7721,197.5626,197.7322,1200.0
2017-02-16 13:40:00,198.15,198.15,198.15,198.15,300.0,197.6923,197.6923,197.6923,197.6923,300.0
2017-02-16 13:45:00,198.19,198.27,198.01,198.15,2250.0,197.7322,197.812,197.5526,197.6923,2250.0
2017-02-16 13:50:00,198.16,198.16,198.15,198.15,400.0,197.7023,197.7023,197.6923,197.6923,400.0
2017-02-16 13:55:00,198.16,198.16,198.13,198.14,500.0,197.7023,197.7023,197.6723,197.6823,500.0
2017-02-16 14:00:00,198.15,198.15,198.14,198.15,200.0,197.6923,197.6923,197.6823,197.6923,200.0
2017-02-16 14:05:00,198.1,198.18,198.01,198.18,3476.0,197.6424,197.7222,197.5526,197.7222,3476.0
2017-02-16 14:10:00,198.16,198.16,197.94,197.97,2072.0,197.7023,197.7023,197.4828,197.5127,2072.0
2017-02-16 14:15:00,197.88,197.88,197.74,197.74,500.0,197.4229,197.4229,197.2832,197.2832,500.0
2017-02-16 14:20:00,197.76,197.77,197.67,197.67,300.0,197.3032,197.3132,197.2134,197.2134,300.0
2017-02-16 14:25:00,197.7,197.83,197.5,197.55,3994.0,197.2433,197.373,197.0438,197.0937,3994.0
2017-02-16 14:30:00,197.54,197.65,197.54,197.65,516.0,197.0837,197.1935,197.0837,197.1935,516.0
2017-02-16 14:35:00,197.61,197.65,197.59,197.59,1100.0,197.1535,197.1935,197.1336,197.1336,1100.0
2017-02-16 14:40:00,197.64,198.0,197.64,197.87,2051.0,197.1835,197.5426,197.1835,197.4129,2051.0
2017-02-16 14:45:00,197.95,198.24,197.87,198.24,1900.0,197.4928,197.7821,197.4129,197.7821,1900.0
2017-02-16 14:50:00,198.03,198.17,197.92,198.17,554.0,197.5726,197.7123,197.4628,197.7123,554.0
2017-02-16 14:55:00,198.22,198.43,198.22,198.31,1068.0,197.7621,197.9717,197.7621,197.8519,1068.0
2017-02-16 15:00:00,198.37,198.37,198.21,198.21,1700.0,197.9118,197.9118,197.7522,197.7522,1700.0
2017-02-16 15:05:00,198.22,198.22,197.85,197.92,1100.0,197.7621,197.7621,197.393,197.4628,1100.0
2017-02-16 15:10:00,197.92,198.05,197.75,197.75,3973.0,197.4628,197.5925,197.2932,197.2932,3973.0
2017-02-16 15:15:00,197.88,197.88,197.74,197.81,2400.0,197.4229,197.4229,197.2832,197.3531,2400.0
2017-02-16 15:20:00,197.73,197.85,197.69,197.74,1823.0,197.2733,197.393,197.2334,197.2832,1823.0
2017-02-16 15:25:00,197.86,197.87,197.72,197.72,3200.0,197.403,197.4129,197.2633,197.2633,3200.0
2017-02-16 15:30:00,197.79,198.01,197.69,197.96,4065.0,197.3331,197.5526,197.2334,197.5027,4065.0
2017-02-16 15:35:00,197.98,198.11,197.98,198.06,4670.0,197.5227,197.6524,197.5227,197.6025,4670.0
2017-02-16 15:40:00,198.09,198.14,198.04,198.08,1500.0,197.6324,197.6823,197.5826,197.6225,1500.0
2017-02-16 15:45:00,198.13,198.19,198.0,198.0,2700.0,197.6723,197.7322,197.5426,197.5426,2700.0
2017-02-16 15:50:00,198.02,198.06,197.9,197.93,4153.0,197.5626,197.6025,197.4429,197.4728,4153.0
2017-02-16 15:55:00,197.99,198.1,197.84,197.88,8661.0,197.5327,197.6424,197.383,197.4229,8661.0
2017-02-17 09:30:00,196.17,196.93,196.17,196.93,5804.0,195.7169,196.4751,195.7169,196.4751,5804.0
2017-02-17 09:35:00,197.85,197.92,197.4,197.4,400.0,197.393,197.4628,196.944,196.944,400.0
2017-02-17 09:40:00,197.41,199.0,197.41,198.98,2600.0,196.954,198.5403,196.954,198.5204,2600.0
2017-02-17 09:45:00,198.97,199.75,198.51,198.7,17529.0,198.5104,199.2886,198.0515,198.241,17529.0
2017-02-17 09:50:00,198.5,198.65,197.42,197.51,5610.0,198.0415,198.1911,196.964,197.0538,5610.0
2017-02-17 09:55:00,197.48,198.42,197.47,198.27,3123.0,197.0238,197.9617,197.0139,197.812,3123.0
2017-02-17 10:00:00,198.29,198.97,197.93,198.67,2800.0,197.832,198.5104,197.4728,198.2111,2800.0
2017-02-17 10:05:00,198.53,198.92,198.53,198.92,232.0,198.0714,198.4605,198.0714,198.4605,232.0
2017-02-17 10:10:00,198.69,198.92,198.48,198.78,7100.0,198.2311,198.4605,198.0215,198.3208,7100.0
2017-02-17 10:15:00,198.73,198.99,198.3,198.81,3300.0,198.271,198.5304,197.842,198.3508,3300.0
2017-02-17 10:20:00,198.46,198.76,198.45,198.51,1100.0,198.0016,198.3009,197.9916,198.0515,1100.0
2017-02-17 10:25:00,198.5,198.52,198.03,198.03,1200.0,198.0415,198.0614,197.5726,197.5726,1200.0
2017-02-17 10:30:00,197.86,198.04,197.82,197.83,2857.0,197.403,197.5826,197.3631,197.373,2857.0
2017-02-17 10:35:00,197.8,198.01,197.72,198.0,3310.0,197.3431,197.5526,197.2633,197.5426,3310.0
2017-02-17 10:40:00,198.0,198.15,197.79,197.92,6649.0,197.5426,197.6923,197.3331,197.4628,6649.0
2017-02-17 10:45:00,197.94,198.02,197.94,198.0,1500.0,197.4828,197.5626,197.4828,197.5426,1500.0
2017-02-17 10:50:00,197.83,197.83,197.68,197.74,1000.0,197.373,197.373,197.2234,197.2832,1000.0
2017-02-17 10:55:00,197.85,197.85,197.57,197.74,1600.0,197.393,197.393,197.1136,197.2832,1600.0
2017-02-17 11:00:00,197.75,198.05,197.65,197.96,4802.0,197.2932,197.5925,197.1935,197.5027,4802.0
2017-02-17 11:05:00,197.78,198.0,197.78,197.95,2900.0,197.3232,197.5426,197.3232,197.4928,2900.0
2017-02-17 11:10:00,197.93,198.0,197.77,198.0,3550.0,197.4728,197.5426,197.3132,197.5426,3550.0
2017-02-17 11:15:00,197.96,198.04,197.8,197.8,1200.0,197.5027,197.5826,197.3431,197.3431,1200.0
2017-02-17 11:20:00,197.8,197.85,197.7,197.85,2775.0,197.3431,197.393,197.2433,197.393,2775.0
2017-02-17 11:25:00,197.85,197.89,197.44,197.55,2050.0,197.393,197.4329,196.9839,197.0937,2050.0
2017-02-17 11:30:00,197.53,197.53,197.52,197.53,100.0,197.0737,197.0737,197.0638,197.0737,100.0
2017-02-17 11:35:00,197.45,197.45,197.2,197.35,2265.0,196.9939,196.9939,196.7445,196.8941,2265.0
2017-02-17 11:40:00,197.38,197.69,197.38,197.55,3514.0,196.9241,197.2334,196.9241,197.0937,3514.0
2017-02-17 11:45:00,197.43,197.43,197.43,197.43,100.0,196.974,196.974,196.974,196.974,100.0
2017-02-17 11:50:00,197.46,197.68,197.46,197.61,2100.0,197.0039,197.2234,197.0039,197.1535,2100.0
2017-02-17 11:55:00,197.58,197.68,197.58,197.61,300.0,197.1236,197.2234,197.1236,197.1535,300.0
2017-02-17 12:00:00,197.53,197.54,197.36,197.36,3700.0,197.0737,197.0837,196.9041,196.9041,3700.0
2017-02-17 12:05:00,197.35,197.42,197.06,197.06,2978.0,196.8941,196.964,196.6048,196.6048,2978.0
2017-02-17 12:10:00,197.05,197.08,196.92,196.92,800.0,196.5948,196.6248,196.4651,196.4651,800.0
2017-02-17 12:15:00,196.95,197.0,196.68,196.68,1300.0,196.4951,196.545,196.2257,196.2257,1300.0
2017-02-17 12:20:00,196.87,197.05,196.87,196.87,5109.0,196.4153,196.5948,196.4153,196.4153,5109.0
2017-02-17 12:25:00,197.01,197.8,197.01,197.33,10900.0,196.5549,197.3431,196.5549,196.8742,10900.0
2017-02-17 12:30:00,197.29,197.59,197.29,197.52,3000.0,196.8343,197.1336,196.8343,197.0638,3000.0
2017-02-17 12:35:00,197.52,197.85,197.4,197.4,4623.0,197.0638,197.393,196.944,196.944,4623.0
2017-02-17 12:40:00,197.48,197.48,197.32,197.35,1000.0,197.0238,197.0238,196.8642,196.8941,1000.0
2017-02-17 12:45:00,197.35,197.41,197.35,197.41,200.0,196.8941,196.954,196.8941,196.954,200.0
2017-02-17 12:50:00,197.33,197.4,197.3,197.4,1200.0,196.8742,196.944,196.8443,196.944,1200.0
2017-02-17 12:55:00,197.27,197.59,197.27,197.54,6393.0,196.8143,197.1336,196.8143,197.0837,6393.0
2017-02-17 13:00:00,197.7,197.92,197.7,197.81,1700.0,197.2433,197.4628,197.2433,197.3531,1700.0
2017-02-17 13:05:00,197.73,197.9,197.73,197.88,500.0,197.2733,197.4429,197.2733,197.4229,500.0
2017-02-17 13:10:00,197.85,197.88,197.85,197.88,800.0,197.393,197.4229,197.393,197.4229,800.0
2017-02-17 13:15:00,197.84,197.86,197.75,197.79,3127.0,197.383,197.403,197.2932,197.3331,3127.0
2017-02-17 13:20:00,197.89,197.89,197.79,197.79,675.0,197.4329,197.4329,197.3331,197.3331,675.0
2017-02-17 13:25:00,197.77,197.77,197.77,197.77,100.0,197.3132,197.3132,197.3132,197.3132,100.0
2017-02-17 13:30:00,197.81,197.81,197.63,197.72,2788.0,197.3531,197.3531,197.1735,197.2633,2788.0
2017-02-17 13:35:00,197.63,197.68,197.55,197.55,1900.0,197.1735,197.2234,197.0937,197.0937,1900.0
2017-02-17 13:40:00,197.54,197.54,197.54,197.54,100.0,197.0837,197.0837,197.0837,197.0837,100.0
2017-02-17 13:45:00,197.54,197.54,197.54,197.54,0.0,197.0837,197.0837,197.0837,197.0837,0.0
2017-02-17 13:50:00,197.57,197.62,197.41,197.41,1600.0,197.1136,197.1635,196.954,196.954,1600.0
2017-02-17 13:55:00,197.41,197.51,197.28,197.35,1400.0,196.954,197.0538,196.8243,196.8941,1400.0
2017-02-17 14:00:00,197.22,197.31,197.22,197.31,1200.0,196.7644,196.8542,196.7644,196.8542,1200.0
2017-02-17 14:05:00,197.34,197.63,197.33,197.63,3893.0,196.8842,197.1735,196.8742,197.1735,3893.0
2017-02-17 14:10:00,197.71,198.11,197.71,197.95,3738.0,197.2533,197.6524,197.2533,197.4928,3738.0
2017-02-17 14:15:00,197.9,197.96,197.75,197.75,4000.0,197.4429,197.5027,197.2932,197.2932,4000.0
2017-02-17 14:20:00,197.82,197.82,197.45,197.45,9832.0,197.3631,197.3631,196.9939,196.9939,9832.0
2017-02-17 14:25:00,197.49,197.71,197.49,197.71,916.0,197.0338,197.2533,197.0338,197.2533,916.0
2017-02-17 14:30:00,197.88,198.03,197.88,197.89,2900.0,197.4229,197.5726,197.4229,197.4329,2900.0
2017-02-17 14:35:00,197.99,197.99,197.86,197.86,1570.0,197.5327,197.5327,197.403,197.403,1570.0
2017-02-17 14:40:00,197.87,197.87,197.71,197.71,1500.0,197.4129,197.4129,197.2533,197.2533,1500.0
2017-02-17 14:45:00,197.8,197.8,197.75,197.75,1400.0,197.3431,197.3431,197.2932,197.2932,1400.0
2017-02-17 14:50:00,197.81,197.82,197.75,197.76,1500.0,197.3531,197.3631,197.2932,197.3032,1500.0
2017-02-17 14:55:00,197.83,198.15,197.77,197.87,10450.0,197.373,197.6923,197.3132,197.4129,10450.0
2017-02-17 15:00:00,197.98,198.05,197.98,198.02,5698.0,197.5227,197.5925,197.5227,197.5626,5698.0
2017-02-17 15:05:00,198.0,198.0,197.84,197.97,4112.0,197.5426,197.5426,197.383,197.5127,4112.0
2017-02-17 15:10:00,197.92,198.04,197.91,198.03,1200.0,197.4628,197.5826,197.4529,197.5726,1200.0
2017-02-17 15:15:00,198.03,198.03,197.92,198.02,3079.0,197.5726,197.5726,197.4628,197.5626,3079.0
2017-02-17 15:20:00,198.02,198.02,197.78,197.8,8571.0,197.5626,197.5626,197.3232,197.3431,8571.0
2017-02-17 15:25:00,197.78,197.79,197.64,197.64,5725.0,197.3232,197.3331,197.1835,197.1835,5725.0
2017-02-17 15:30:00,197.64,197.95,197.58,197.95,3460.0,197.1835,197.4928,197.1236,197.4928,3460.0
2017-02-17 15:35:00,197.95,198.0,197.88,197.9,6154.0,197.4928,197.5426,197.4229,197.4429,6154.0
2017-02-17 15:40:00,197.96,198.0,197.81,197.81,5542.0,197.5027,197.5426,197.3531,197.3531,5542.0
2017-02-17 15:45:00,197.87,198.0,197.84,197.9,5447.0,197.4129,197.5426,197.383,197.4429,5447.0
2017-02-17 15:50:00,198.0,198.55,197.9,198.11,11397.0,197.5426,198.0914,197.4429,197.6524,11397.0
2017-02-17 15:55:00,198.05,198.43,197.87,198.43,12945.0,197.5925,197.9717,197.4129,197.9717,12945.0
2017-02-21 09:30:00,200.43,200.43,198.21,198.21,4717.0,199.967,199.967,197.7522,197.7522,4717.0
2017-02-21 09:35:00,198.36,198.84,197.8,197.95,7750.0,197.9018,198.3807,197.3431,197.4928,7750.0
2017-02-21 09:40:00,198.09,198.17,198.01,198.17,1261.0,197.6324,197.7123,197.5526,197.7123,1261.0
2017-02-21 09:45:00,198.18,198.87,198.18,198.59,10303.0,197.7222,198.4106,197.7222,198.1313,10303.0
2017-02-21 09:50:00,198.59,198.73,198.5,198.67,2900.0,198.1313,198.271,198.0415,198.2111,2900.0
2017-02-21 09:55:00,198.56,198.89,198.0,198.19,8600.0,198.1014,198.4306,197.5426,197.7322,8600.0
2017-02-21 10:00:00,198.22,198.28,197.51,197.74,13084.0,197.7621,197.822,197.0538,197.2832,13084.0
2017-02-21 10:05:00,197.68,197.9,197.08,197.59,16784.0,197.2234,197.4429,196.6248,197.1336,16784.0
2017-02-21 10:10:00,197.58,197.58,197.16,197.16,2300.0,197.1236,197.1236,196.7046,196.7046,2300.0
2017-02-21 10:15:00,197.53,197.94,197.45,197.5,4813.0,197.0737,197.4828,196.9939,197.0438,4813.0
2017-02-21 10:20:00,197.59,197.72,197.46,197.46,4900.0,197.1336,197.2633,197.0039,197.0039,4900.0
2017-02-21 10:25:00,197.58,197.58,197.11,197.15,3097.0,197.1236,197.1236,196.6547,196.6946,3097.0
2017-02-21 10:30:00,197.27,197.44,197.21,197.21,2500.0,196.8143,196.9839,196.7545,196.7545,2500.0
2017-02-21 10:35:00,197.19,197.24,197.17,197.17,1871.0,196.7345,196.7844,196.7146,196.7146,1871.0
2017-02-21 10:40:00,197.24,197.32,197.12,197.12,6191.0,196.7844,196.8642,196.6647,196.6647,6191.0
2017-02-21 10:45:00,197.09,197.16,196.96,196.98,7724.0,196.6347,196.7046,196.505,196.525,7724.0
2017-02-21 10:50:00,197.08,197.22,196.88,197.07,8200.0,196.6248,196.7644,196.4252,196.6148,8200.0
2017-02-21 10:55:00,197.07,197.31,196.99,197.03,4500.0,196.6148,196.8542,196.535,196.5749,4500.0
2017-02-21 11:00:00,197.14,197.33,196.98,197.1,27126.0,196.6846,196.8742,196.525,196.6447,27126.0
2017-02-21 11:05:00,197.05,197.27,197.05,197.15,3900.0,196.5948,196.8143,196.5948,196.6946,3900.0
2017-02-21 11:10:00,197.09,197.18,197.04,197.11,2500.0,196.6347,196.7245,196.5849,196.6547,2500.0
2017-02-21 11:15:00,197.07,197.32,197.01,197.23,5004.0,196.6148,196.8642,196.5549,196.7744,5004.0
2017-02-21 11:20:00,197.25,197.25,196.96,196.96,4076.0,196.7944,196.7944,196.505,196.505,4076.0
2017-02-21 11:25:00,196.98,197.0,196.97,197.0,700.0,196.525,196.545,196.515,196.545,700.0
2017-02-21 11:30:00,197.24,197.24,196.96,197.22,2300.0,196.7844,196.7844,196.505,196.7644,2300.0
2017-02-21 11:35:00,197.11,197.26,196.96,197.13,6323.0,196.6547,196.8044,196.505,196.6747,6323.0
2017-02-21 11:40:00,197.12,197.2,196.96,197.06,2805.0,196.6647,196.7445,196.505,196.6048,2805.0
2017-02-21 11:45:00,197.0,197.13,197.0,197.01,2075.0,196.545,196.6747,196.545,196.5549,2075.0
2017-02-21 11:50:00,197.11,197.17,197.06,197.09,5200.0,196.6547,196.7146,196.6048,196.6347,5200.0
2017-02-21 11:55:00,197.11,197.11,196.95,196.95,2540.0,196.6547,196.6547,196.4951,196.4951,2540.0
2017-02-21 12:00:00,197.11,197.3,196.97,197.15,9600.0,196.6547,196.8443,196.515,196.6946,9600.0
2017-02-21 12:05:00,197.15,197.32,197.05,197.16,6400.0,196.6946,196.8642,196.5948,196.7046,6400.0
2017-02-21 12:10:00,197.23,197.29,197.16,197.29,3518.0,196.7744,196.8343,196.7046,196.8343,3518.0
2017-02-21 12:15:00,197.29,197.29,197.11,197.11,3300.0,196.8343,196.8343,196.6547,196.6547,3300.0
2017-02-21 12:20:00,197.1,197.34,197.1,197.33,2248.0,196.6447,196.8842,196.6447,196.8742,2248.0
2017-02-21 12:25:00,197.27,197.27,197.14,197.19,4100.0,196.8143,196.8143,196.6846,196.7345,4100.0
2017-02-21 12:30:00,197.23,197.54,197.22,197.54,13358.0,196.7744,197.0837,196.7644,197.0837,13358.0
2017-02-21 12:35:00,197.53,198.59,197.5,198.33,7500.0,197.0737,198.1313,197.0438,197.8719,7500.0
2017-02-21 12:40:00,198.32,198.65,198.23,198.58,9112.0,197.8619,198.1911,197.7721,198.1213,9112.0
2017-02-21 12:45:00,198.56,198.65,198.0,198.16,8700.0,198.1014,198.1911,197.5426,197.7023,8700.0
2017-02-21 12:50:00,198.19,198.19,197.91,197.94,2310.0,197.7322,197.7322,197.4529,197.4828,2310.0
2017-02-21 12:55:00,197.94,197.95,197.78,197.88,4900.0,197.4828,197.4928,197.3232,197.4229,4900.0
2017-02-21 13:00:00,197.8,197.95,197.72,197.82,2910.0,197.3431,197.4928,197.2633,197.3631,2910.0
2017-02-21 13:05:00,197.82,197.96,197.82,197.96,2500.0,197.3631,197.5027,197.3631,197.5027,2500.0
2017-02-21 13:10:00,197.96,198.07,197.86,197.86,3900.0,197.5027,197.6125,197.403,197.403,3900.0
2017-02-21 13:15:00,197.87,197.89,197.81,197.81,2400.0,197.4129,197.4329,197.3531,197.3531,2400.0
2017-02-21 13:20:00,197.78,197.78,197.68,197.68,3036.0,197.3232,197.3232,197.2234,197.2234,3036.0
2017-02-21 13:25:00,197.55,197.71,197.53,197.55,3400.0,197.0937,197.2533,197.0737,197.0937,3400.0
2017-02-21 13:30:00,197.47,197.49,197.4,197.43,2000.0,197.0139,197.0338,196.944,196.974,2000.0
2017-02-21 13:35:00,197.41,197.41,197.26,197.26,3258.0,196.954,196.954,196.8044,196.8044,3258.0
2017-02-21 13:40:00,197.25,197.26,197.2,197.24,2746.0,196.7944,196.8044,196.7445,196.7844,2746.0
2017-02-21 13:45:00,197.22,197.53,197.22,197.53,14131.0,196.7644,197.0737,196.7644,197.0737,14131.0
2017-02-21 13:50:00,197.63,198.03,197.58,198.03,3442.0,197.1735,197.5726,197.1236,197.5726,3442.0
2017-02-21 13:55:00,198.09,198.92,198.08,198.76,4775.0,197.6324,198.4605,197.6225,198.3009,4775.0
2017-02-21 14:00:00,198.82,198.82,198.52,198.52,7500.0,198.3608,198.3608,198.0614,198.0614,7500.0
2017-02-21 14:05:00,198.5,198.5,198.22,198.37,5014.0,198.0415,198.0415,197.7621,197.9118,5014.0
2017-02-21 14:10:00,198.39,198.4,198.23,198.4,16900.0,197.9317,197.9417,197.7721,197.9417,16900.0
2017-02-21 14:15:00,198.37,199.15,198.36,198.99,10305.0,197.9118,198.69,197.9018,198.5304,10305.0
2017-02-21 14:20:00,199.04,199.09,198.98,199.05,7094.0,198.5802,198.6301,198.5204,198.5902,7094.0
2017-02-21 14:25:00,199.07,199.09,198.89,198.89,2800.0,198.6102,198.6301,198.4306,198.4306,2800.0
2017-02-21 14:30:00,198.87,198.9,198.75,198.77,4516.0,198.4106,198.4406,198.2909,198.3109,4516.0
2017-02-21 14:35:00,198.74,198.74,198.7,198.73,2008.0,198.2809,198.2809,198.241,198.271,2008.0
2017-02-21 14:40:00,198.7,198.71,198.67,198.7,6409.0,198.241,198.251,198.2111,198.241,6409.0
2017-02-21 14:45:00,198.7,199.2,198.66,199.2,5200.0,198.241,198.7399,198.2011,198.7399,5200.0
2017-02-21 14:50:00,199.15,199.31,199.15,199.3,5383.0,198.69,198.8496,198.69,198.8396,5383.0
2017-02-21 14:55:00,199.32,199.32,199.19,199.25,4055.0,198.8596,198.8596,198.7299,198.7898,4055.0
2017-02-21 15:00:00,199.26,199.27,199.19,199.22,21450.0,198.7997,198.8097,198.7299,198.7598,21450.0
2017-02-21 15:05:00,199.19,199.21,198.93,198.93,7825.0,198.7299,198.7498,198.4705,198.4705,7825.0
2017-02-21 15:10:00,198.95,198.99,198.93,198.93,4894.0,198.4905,198.5304,198.4705,198.4705,4894.0
2017-02-21 15:15:00,198.98,199.23,198.98,199.14,4475.0,198.5204,198.7698,198.5204,198.68,4475.0
2017-02-21 15:20:00,199.13,199.23,199.12,199.21,5300.0,198.67,198.7698,198.6601,198.7498,5300.0
2017-02-21 15:25:00,199.18,199.29,199.13,199.19,4420.0,198.7199,198.8297,198.67,198.7299,4420.0
2017-02-21 15:30:00,199.18,199.18,198.94,198.99,9700.0,198.7199,198.7199,198.4805,198.5304,9700.0
2017-02-21 15:35:00,198.99,199.02,198.93,199.02,9177.0,198.5304,198.5603,198.4705,198.5603,9177.0
2017-02-21 15:40:00,199.0,199.05,198.96,198.99,14480.0,198.5403,198.5902,198.5004,198.5304,14480.0
2017-02-21 15:45:00,198.96,198.96,198.68,198.7,19315.0,198.5004,198.5004,198.2211,198.241,19315.0
2017-02-21 15:50:00,198.66,198.73,198.56,198.58,23132.0,198.2011,198.271,198.1014,198.1213,23132.0
2017-02-21 15:55:00,198.57,198.62,198.39,198.54,44619.0,198.1113,198.1612,197.9317,198.0814,44619.0
2017-02-22 09:30:00,198.41,200.4,196.75,200.4,7911.0,197.9517,199.9371,196.2955,199.9371,7911.0
2017-02-22 09:35:00,200.09,200.09,199.28,199.28,2400.0,199.6278,199.6278,198.8197,198.8197,2400.0
2017-02-22 09:40:00,199.56,199.72,198.5,199.53,1750.0,199.099,199.2587,198.0415,199.0691,1750.0
2017-02-22 09:45:00,198.59,198.59,198.49,198.5,200.0,198.1313,198.1313,198.0315,198.0415,200.0
2017-02-22 09:50:00,198.72,199.39,198.72,198.81,400.0,198.261,198.9294,198.261,198.3508,400.0
2017-02-22 09:55:00,199.07,199.37,198.93,199.34,3500.0,198.6102,198.9095,198.4705,198.8795,3500.0
2017-02-22 10:00:00,199.37,199.64,199.3,199.53,3000.0,198.9095,199.1789,198.8396,199.0691,3000.0
2017-02-22 10:05:00,199.3,199.83,199.21,199.76,2100.0,198.8396,199.3684,198.7498,199.2986,2100.0
2017-02-22 10:10:00,199.99,199.99,199.34,199.63,1900.0,199.528,199.528,198.8795,199.1689,1900.0
2017-02-22 10:15:00,199.67,199.85,199.5,199.76,2700.0,199.2088,199.3884,199.0392,199.2986,2700.0
2017-02-22 10:20:00,199.94,200.3,199.93,199.97,2926.0,199.4782,199.8373,199.4682,199.5081,2926.0
2017-02-22 10:25:00,200.09,200.46,200.03,200.38,2300.0,199.6278,199.997,199.568,199.9171,2300.0
2017-02-22 10:30:00,200.45,200.55,199.98,200.22,5665.0,199.987,200.0868,199.5181,199.7575,5665.0
2017-02-22 10:35:00,200.05,200.29,200.05,200.14,2000.0,199.5879,199.8274,199.5879,199.6777,2000.0
2017-02-22 10:40:00,200.14,200.32,199.72,199.99,3800.0,199.6777,199.8573,199.2587,199.528,3800.0
2017-02-22 10:45:00,199.86,199.86,199.62,199.69,1800.0,199.3983,199.3983,199.1589,199.2287,1800.0
2017-02-22 10:50:00,199.7,199.72,199.46,199.62,6000.0,199.2387,199.2587,198.9993,199.1589,6000.0
2017-02-22 10:55:00,199.54,199.62,199.37,199.55,7700.0,199.0791,199.1589,198.9095,199.0891,7700.0
2017-02-22 11:00:00,199.51,200.14,199.5,200.08,3290.0,199.0492,199.6777,199.0392,199.6178,3290.0
2017-02-22 11:05:00,199.93,200.27,199.93,200.17,1500.0,199.4682,199.8074,199.4682,199.7076,1500.0
2017-02-22 11:10:00,200.21,200.47,200.11,200.4,3102.0,199.7475,200.0069,199.6478,199.9371,3102.0
2017-02-22 11:15:00,200.41,200.74,200.4,200.69,1500.0,199.9471,200.2763,199.9371,200.2264,1500.0
2017-02-22 11:20:00,200.69,200.89,200.32,200.43,5746.0,200.2264,200.426,199.8573,199.967,5746.0
2017-02-22 11:25:00,200.5,200.55,200.2,200.2,3800.0,200.0369,200.0868,199.7376,199.7376,3800.0
2017-02-22 11:30:00,200.19,200.26,200.04,200.16,3071.0,199.7276,199.7974,199.5779,199.6977,3071.0
2017-02-22 11:35:00,200.16,200.39,200.08,200.28,2500.0,199.6977,199.9271,199.6178,199.8174,2500.0
2017-02-22 11:40:00,200.28,200.69,200.28,200.34,2900.0,199.8174,200.2264,199.8174,199.8772,2900.0
2017-02-22 11:45:00,200.45,200.68,200.39,200.68,1500.0,199.987,200.2165,199.9271,200.2165,1500.0
2017-02-22 11:50:00,200.43,200.5,200.3,200.43,2548.0,199.967,200.0369,199.8373,199.967,2548.0
2017-02-22 11:55:00,200.62,200.62,200.34,200.6,1200.0,200.1566,200.1566,199.8772,200.1366,1200.0
2017-02-22 12:00:00,200.37,200.4,200.19,200.38,1400.0,199.9072,199.9371,199.7276,199.9171,1400.0
2017-02-22 12:05:00,200.24,200.24,199.98,200.21,3200.0,199.7775,199.7775,199.5181,199.7475,3200.0
2017-02-22 12:10:00,200.2,200.2,199.86,199.95,5118.0,199.7376,199.7376,199.3983,199.4881,5118.0
2017-02-22 12:15:00,200.07,200.1,200.07,200.1,300.0,199.6079,199.6378,199.6079,199.6378,300.0
2017-02-22 12:20:00,200.11,200.11,199.82,199.92,6601.0,199.6478,199.6478,199.3584,199.4582,6601.0
2017-02-22 12:25:00,199.84,199.93,199.84,199.9,300.0,199.3784,199.4682,199.3784,199.4383,300.0
2017-02-22 12:30:00,199.98,200.01,199.95,199.99,800.0,199.5181,199.548,199.4881,199.528,800.0
2017-02-22 12:35:00,200.05,200.05,199.96,199.96,600.0,199.5879,199.5879,199.4981,199.4981,600.0
2017-02-22 12:40:00,200.06,200.51,200.06,200.47,2300.0,199.5979,200.0468,199.5979,200.0069,2300.0
2017-02-22 12:45:00,200.54,200.63,200.51,200.63,1200.0,200.0768,200.1666,200.0468,200.1666,1200.0
2017-02-22 12:50:00,200.61,200.71,200.56,200.71,500.0,200.1466,200.2464,200.0967,200.2464,500.0
2017-02-22 12:55:00,200.83,200.98,200.3,200.61,20131.0,200.3661,200.5158,199.8373,200.1466,20131.0
2017-02-22 13:00:00,200.54,200.6,199.84,199.89,7399.0,200.0768,200.1366,199.3784,199.4283,7399.0
2017-02-22 13:05:00,199.99,200.19,199.93,200.01,2224.0,199.528,199.7276,199.4682,199.548,2224.0
2017-02-22 13:10:00,200.06,200.06,199.79,199.98,5478.0,199.5979,199.5979,199.3285,199.5181,5478.0
2017-02-22 13:15:00,199.99,200.0,199.99,200.0,200.0,199.528,199.538,199.528,199.538,200.0
2017-02-22 13:20:00,199.94,199.94,199.59,199.71,7281.0,199.4782,199.4782,199.129,199.2487,7281.0
2017-02-22 13:25:00,199.69,199.99,199.69,199.99,2150.0,199.2287,199.528,199.2287,199.528,2150.0
2017-02-22 13:30:00,200.01,200.01,200.0,200.0,600.0,199.548,199.548,199.538,199.538,600.0
2017-02-22 13:35:00,199.99,199.99,199.45,199.54,2580.0,199.528,199.528,198.9893,199.0791,2580.0
2017-02-22 13:40:00,199.54,199.54,199.43,199.54,2600.0,199.0791,199.0791,198.9693,199.0791,2600.0
2017-02-22 13:45:00,199.52,199.52,199.5,199.52,1100.0,199.0591,199.0591,199.0392,199.0591,1100.0
2017-02-22 13:50:00,199.5,199.77,199.49,199.77,1286.0,199.0392,199.3086,199.0292,199.3086,1286.0
2017-02-22 13:55:00,199.87,199.98,199.87,199.98,400.0,199.4083,199.5181,199.4083,199.5181,400.0
2017-02-22 14:00:00,200.01,200.02,199.86,199.86,3452.0,199.548,199.558,199.3983,199.3983,3452.0
2017-02-22 14:05:00,199.88,199.95,199.75,199.81,5257.0,199.4183,199.4881,199.2886,199.3485,5257.0
2017-02-22 14:10:00,199.81,200.11,199.75,200.11,2400.0,199.3485,199.6478,199.2886,199.6478,2400.0
2017-02-22 14:15:00,200.0,200.0,199.9,199.9,1153.0,199.538,199.538,199.4383,199.4383,1153.0
2017-02-22 14:20:00,199.85,199.99,199.83,199.93,5000.0,199.3884,199.528,199.3684,199.4682,5000.0
2017-02-22 14:25:00,199.88,200.21,199.82,200.21,5229.0,199.4183,199.7475,199.3584,199.7475,5229.0
2017-02-22 14:30:00,200.1,200.19,199.85,199.86,3432.0,199.6378,199.7276,199.3884,199.3983,3432.0
2017-02-22 14:35:00,199.94,200.01,199.79,199.79,4646.0,199.4782,199.548,199.3285,199.3285,4646.0
2017-02-22 14:40:00,199.81,199.91,199.78,199.91,1200.0,199.3485,199.4482,199.3185,199.4482,1200.0
2017-02-22 14:45:00,199.83,199.83,199.78,199.78,1000.0,199.3684,199.3684,199.3185,199.3185,1000.0
2017-02-22 14:50:00,199.7,199.7,199.29,199.37,3446.0,199.2387,199.2387,198.8297,198.9095,3446.0
2017-02-22 14:55:00,199.4,199.45,199.35,199.44,1500.0,198.9394,198.9893,198.8895,198.9793,1500.0
2017-02-22 15:00:00,199.36,199.64,199.35,199.64,5956.0,198.8995,199.1789,198.8895,199.1789,5956.0
2017-02-22 15:05:00,199.73,199.83,199.71,199.82,2100.0,199.2686,199.3684,199.2487,199.3584,2100.0
2017-02-22 15:10:00,199.82,199.96,199.51,199.51,7892.0,199.3584,199.4981,199.0492,199.0492,7892.0
2017-02-22 15:15:00,199.59,199.68,199.57,199.64,1700.0,199.129,199.2188,199.109,199.1789,1700.0
2017-02-22 15:20:00,199.64,199.89,199.53,199.77,4145.0,199.1789,199.4283,199.0691,199.3086,4145.0
2017-02-22 15:25:00,199.75,200.07,199.72,199.97,3258.0,199.2886,199.6079,199.2587,199.5081,3258.0
2017-02-22 15:30:00,199.96,200.04,199.9,200.02,2288.0,199.4981,199.5779,199.4383,199.558,2288.0
2017-02-22 15:35:00,200.0,200.02,199.78,199.88,5400.0,199.538,199.558,199.3185,199.4183,5400.0
2017-02-22 15:40:00,199.87,199.96,199.86,199.86,1400.0,199.4083,199.4981,199.3983,199.3983,1400.0
2017-02-22 15:45:00,199.89,200.12,199.8,200.12,5793.0,199.4283,199.6577,199.3385,199.6577,5793.0
2017-02-22 15:50:00,200.12,200.68,200.07,200.44,19545.0,199.6577,200.2165,199.6079,199.977,19545.0
2017-02-22 15:55:00,200.46,200.53,199.93,200.41,16324.0,199.997,200.0668,199.4682,199.9471,16324.0
2017-02-23 09:30:00,202.41,202.41,200.97,201.0,6312.0,201.9425,201.9425,200.5058,200.5357,6312.0
2017-02-23 09:35:00,201.03,201.04,200.48,200.53,2000.0,200.5656,200.5756,200.0169,200.0668,2000.0
2017-02-23 09:40:00,200.55,200.55,199.53,199.77,3121.0,200.0868,200.0868,199.0691,199.3086,3121.0
2017-02-23 09:45:00,199.74,199.86,199.68,199.86,1039.0,199.2786,199.3983,199.2188,199.3983,1039.0
2017-02-23 09:50:00,199.81,199.97,199.77,199.77,1400.0,199.3485,199.5081,199.3086,199.3086,1400.0
2017-02-23 09:55:00,199.77,200.67,199.77,200.29,2600.0,199.3086,200.2065,199.3086,199.8274,2600.0
2017-02-23 10:00:00,200.29,200.67,199.62,200.06,4400.0,199.8274,200.2065,199.1589,199.5979,4400.0
2017-02-23 10:05:00,199.86,199.98,199.66,199.85,1200.0,199.3983,199.5181,199.1988,199.3884,1200.0
2017-02-23 10:10:00,199.71,199.73,199.03,199.03,9924.0,199.2487,199.2686,198.5703,198.5703,9924.0
2017-02-23 10:15:00,198.52,199.43,198.5,198.5,6100.0,198.0614,198.9693,198.0415,198.0415,6100.0
2017-02-23 10:20:00,198.69,198.69,198.32,198.54,900.0,198.2311,198.2311,197.8619,198.0814,900.0
2017-02-23 10:25:00,198.53,198.54,198.15,198.15,3988.0,198.0714,198.0814,197.6923,197.6923,3988.0
2017-02-23 10:30:00,198.09,198.09,197.16,197.16,7105.0,197.6324,197.6324,196.7046,196.7046,7105.0
2017-02-23 10:35:00,197.68,197.76,197.14,197.31,3320.0,197.2234,197.3032,196.6846,196.8542,3320.0
2017-02-23 10:40:00,197.33,198.2,197.26,197.97,4419.0,196.8742,197.7422,196.8044,197.5127,4419.0
2017-02-23 10:45:00,198.18,198.96,198.17,198.73,2325.0,197.7222,198.5004,197.7123,198.271,2325.0
2017-02-23 10:50:00,198.63,198.81,198.44,198.44,4100.0,198.1712,198.3508,197.9816,197.9816,4100.0
2017-02-23 10:55:00,198.43,198.5,198.06,198.19,1825.0,197.9717,198.0415,197.6025,197.7322,1825.0
2017-02-23 11:00:00,198.21,198.21,197.95,198.14,2500.0,197.7522,197.7522,197.4928,197.6823,2500.0
2017-02-23 11:05:00,197.91,197.97,197.69,197.69,3386.0,197.4529,197.5127,197.2334,197.2334,3386.0
2017-02-23 11:10:00,197.36,197.52,197.25,197.25,2339.0,196.9041,197.0638,196.7944,196.7944,2339.0
2017-02-23 11:15:00,197.16,197.66,197.0,197.66,2805.0,196.7046,197.2034,196.545,197.2034,2805.0
2017-02-23 11:20:00,197.66,197.66,196.92,196.92,14850.0,197.2034,197.2034,196.4651,196.4651,14850.0
2017-02-23 11:25:00,196.92,196.96,196.82,196.87,2300.0,196.4651,196.505,196.3654,196.4153,2300.0
2017-02-23 11:30:00,196.61,197.03,196.6,196.74,7100.0,196.1559,196.5749,196.1459,196.2856,7100.0
2017-02-23 11:35:00,196.87,197.0,196.62,196.92,2200.0,196.4153,196.545,196.1658,196.4651,2200.0
2017-02-23 11:40:00,197.0,197.56,196.98,197.46,5400.0,196.545,197.1037,196.525,197.0039,5400.0
2017-02-23 11:45:00,197.39,197.46,197.24,197.36,800.0,196.9341,197.0039,196.7844,196.9041,800.0
2017-02-23 11:50:00,197.27,197.32,196.87,197.0,4990.0,196.8143,196.8642,196.4153,196.545,4990.0
2017-02-23 11:55:00,197.06,197.21,197.06,197.21,1200.0,196.6048,196.7545,196.6048,196.7545,1200.0
2017-02-23 12:00:00,197.24,197.47,196.88,197.14,18611.0,196.7844,197.0139,196.4252,196.6846,18611.0
2017-02-23 12:05:00,196.99,197.43,196.84,197.26,14487.0,196.535,196.974,196.3853,196.8044,14487.0
2017-02-23 12:10:00,197.21,197.28,197.0,197.18,7400.0,196.7545,196.8243,196.545,196.7245,7400.0
2017-02-23 12:15:00,197.22,197.22,197.1,197.18,4000.0,196.7644,196.7644,196.6447,196.7245,4000.0
2017-02-23 12:20:00,197.1,197.39,197.1,197.25,2500.0,196.6447,196.9341,196.6447,196.7944,2500.0
2017-02-23 12:25:00,197.25,197.59,197.24,197.51,1700.0,196.7944,197.1336,196.7844,197.0538,1700.0
2017-02-23 12:30:00,197.5,197.7,197.5,197.69,2705.0,197.0438,197.2433,197.0438,197.2334,2705.0
2017-02-23 12:35:00,197.7,197.97,197.7,197.85,3400.0,197.2433,197.5127,197.2433,197.393,3400.0
2017-02-23 12:40:00,197.91,197.91,197.78,197.81,2633.0,197.4529,197.4529,197.3232,197.3531,2633.0
2017-02-23 12:45:00,197.68,197.74,197.45,197.7,3100.0,197.2234,197.2832,196.9939,197.2433,3100.0
2017-02-23 12:50:00,197.87,197.96,197.72,197.72,3196.0,197.4129,197.5027,197.2633,197.2633,3196.0
2017-02-23 12:55:00,197.74,197.98,197.61,197.9,3009.0,197.2832,197.5227,197.1535,197.4429,3009.0
2017-02-23 13:00:00,198.03,198.07,197.76,197.94,3176.0,197.5726,197.6125,197.3032,197.4828,3176.0
2017-02-23 13:05:00,197.94,198.04,197.81,198.0,6800.0,197.4828,197.5826,197.3531,197.5426,6800.0
2017-02-23 13:10:00,198.06,198.37,198.01,198.3,4000.0,197.6025,197.9118,197.5526,197.842,4000.0
2017-02-23 13:15:00,198.45,198.45,198.23,198.3,4675.0,197.9916,197.9916,197.7721,197.842,4675.0
2017-02-23 13:20:00,198.26,198.29,197.98,197.98,4522.0,197.802,197.832,197.5227,197.5227,4522.0
2017-02-23 13:25:00,198.0,198.06,198.0,198.01,2000.0,197.5426,197.6025,197.5426,197.5526,2000.0
2017-02-23 13:30:00,198.01,198.27,197.98,198.25,3700.0,197.5526,197.812,197.5227,197.7921,3700.0
2017-02-23 13:35:00,198.18,199.2,198.18,198.86,12599.0,197.7222,198.7399,197.7222,198.4007,12599.0
2017-02-23 13:40:00,198.99,199.3,198.82,199.17,5495.0,198.5304,198.8396,198.3608,198.7099,5495.0
2017-02-23 13:45:00,199.17,199.56,199.0,199.56,2356.0,198.7099,199.099,198.5403,199.099,2356.0
2017-02-23 13:50:00,199.57,200.15,199.32,199.49,8212.0,199.109,199.6877,198.8596,199.0292,8212.0
2017-02-23 13:55:00,199.46,199.88,199.28,199.88,1400.0,198.9993,199.4183,198.8197,199.4183,1400.0
2017-02-23 14:00:00,199.95,199.95,199.51,199.75,11283.0,199.4881,199.4881,199.0492,199.2886,11283.0
2017-02-23 14:05:00,199.74,199.74,198.93,199.33,4590.0,199.2786,199.2786,198.4705,198.8696,4590.0
2017-02-23 14:10:00,199.13,199.58,199.12,199.5,1900.0,198.67,199.119,198.6601,199.0392,1900.0
2017-02-23 14:15:00,199.44,199.54,199.42,199.54,1425.0,198.9793,199.0791,198.9594,199.0791,1425.0
2017-02-23 14:20:00,199.42,199.92,199.42,199.92,4100.0,198.9594,199.4582,198.9594,199.4582,4100.0
2017-02-23 14:25:00,199.83,199.96,199.29,199.47,4600.0,199.3684,199.4981,198.8297,199.0092,4600.0
2017-02-23 14:30:00,199.29,199.76,199.29,199.68,3464.0,198.8297,199.2986,198.8297,199.2188,3464.0
2017-02-23 14:35:00,199.63,199.68,198.67,198.76,7618.0,199.1689,199.2188,198.2111,198.3009,7618.0
2017-02-23 14:40:00,198.86,198.86,198.67,198.75,3600.0,198.4007,198.4007,198.2111,198.2909,3600.0
2017-02-23 14:45:00,198.78,198.79,198.39,198.49,4900.0,198.3208,198.3308,197.9317,198.0315,4900.0
2017-02-23 14:50:00,198.49,198.96,198.38,198.87,3984.0,198.0315,198.5004,197.9218,198.4106,3984.0
2017-02-23 14:55:00,198.78,199.87,198.76,199.62,4666.0,198.3208,199.4083,198.3009,199.1589,4666.0
2017-02-23 15:00:00,199.58,199.76,199.41,199.68,9289.0,199.119,199.2986,198.9494,199.2188,9289.0
2017-02-23 15:05:00,199.76,199.9,199.57,199.9,13491.0,199.2986,199.4383,199.109,199.4383,13491.0
2017-02-23 15:10:00,199.88,199.97,199.53,199.63,7349.0,199.4183,199.5081,199.0691,199.1689,7349.0
2017-02-23 15:15:00,199.64,199.84,199.59,199.84,2300.0,199.1789,199.3784,199.129,199.3784,2300.0
2017-02-23 15:20:00,199.92,200.3,199.86,200.18,8020.0,199.4582,199.8373,199.3983,199.7176,8020.0
2017-02-23 15:25:00,200.03,200.61,199.97,200.61,6185.0,199.568,200.1466,199.5081,200.1466,6185.0
2017-02-23 15:30:00,200.39,200.44,199.65,199.88,18400.0,199.9271,199.977,199.1888,199.4183,18400.0
2017-02-23 15:35:00,199.77,199.86,199.66,199.81,10408.0,199.3086,199.3983,199.1988,199.3485,10408.0
2017-02-23 15:40:00,199.85,200.08,199.85,199.98,16062.0,199.3884,199.6178,199.3884,199.5181,16062.0
2017-02-23 15:45:00,200.01,200.08,199.95,200.01,21313.0,199.548,199.6178,199.4881,199.548,21313.0
2017-02-23 15:50:00,200.01,200.35,199.58,199.71,22353.0,199.548,199.8872,199.119,199.2487,22353.0
2017-02-23 15:55:00,199.62,199.95,199.44,199.95,28836.0,199.1589,199.4881,198.9793,199.4881,28836.0
2017-02-24 09:30:00,201.0,201.0,190.61,191.42,51193.0,200.5357,200.5357,190.1697,190.9778,51193.0
2017-02-24 09:35:00,191.07,200.39,190.07,199.19,50814.0,190.6287,199.9271,189.631,198.7299,50814.0
2017-02-24 09:40:00,199.19,199.53,194.01,194.01,31053.0,198.7299,199.0691,193.5619,193.5619,31053.0
2017-02-24 09:45:00,193.86,196.76,193.25,196.75,26504.0,193.4122,196.3055,192.8036,196.2955,26504.0
2017-02-24 09:50:00,196.59,196.74,194.31,195.0,22489.0,196.1359,196.2856,193.8612,194.5496,22489.0
2017-02-24 09:55:00,196.13,197.48,193.72,196.77,15820.0,195.677,197.0238,193.2725,196.3155,15820.0
2017-02-24 10:00:00,196.6,196.63,194.63,195.0,30593.0,196.1459,196.1758,194.1804,194.5496,30593.0
2017-02-24 10:05:00,195.02,196.14,194.8,195.88,17073.0,194.5695,195.6869,194.35,195.4275,17073.0
2017-02-24 10:10:00,195.95,196.14,195.04,195.04,8099.0,195.4974,195.6869,194.5895,194.5895,8099.0
2017-02-24 10:15:00,195.35,197.35,194.46,197.35,13092.0,194.8988,196.8941,194.0108,196.8941,13092.0
2017-02-24 10:20:00,197.54,197.85,196.08,196.53,11062.0,197.0837,197.393,195.6271,196.076,11062.0
2017-02-24 10:25:00,196.83,197.03,195.5,196.7,6064.0,196.3753,196.5749,195.0484,196.2456,6064.0
2017-02-24 10:30:00,196.68,198.16,196.65,197.15,7800.0,196.2257,197.7023,196.1958,196.6946,7800.0
2017-02-24 10:35:00,197.46,199.13,197.01,199.07,8925.0,197.0039,198.67,196.5549,198.6102,8925.0
2017-02-24 10:40:00,199.17,199.4,198.69,199.2,11326.0,198.7099,198.9394,198.2311,198.7399,11326.0
2017-02-24 10:45:00,199.2,199.75,198.41,198.41,5500.0,198.7399,199.2886,197.9517,197.9517,5500.0
2017-02-24 10:50:00,198.47,200.22,198.47,199.96,2540.0,198.0116,199.7575,198.0116,199.4981,2540.0
2017-02-24 10:55:00,199.96,200.22,199.87,199.92,5385.0,199.4981,199.7575,199.4083,199.4582,5385.0
2017-02-24 11:00:00,199.9,200.92,199.86,200.92,7695.0,199.4383,200.4559,199.3983,200.4559,7695.0
2017-02-24 11:05:00,200.86,201.51,200.56,201.28,20158.0,200.396,201.0445,200.0967,200.8151,20158.0
2017-02-24 11:10:00,201.58,201.75,201.08,201.33,5075.0,201.1144,201.284,200.6155,200.865,5075.0
2017-02-24 11:15:00,201.02,201.49,200.86,201.06,9700.0,200.5557,201.0246,200.396,200.5956,9700.0
2017-02-24 11:20:00,201.13,201.21,200.76,200.88,9801.0,200.6654,200.7452,200.2963,200.416,9801.0
2017-02-24 11:25:00,200.94,202.9,200.94,202.15,11229.0,200.4759,202.4313,200.4759,201.6831,11229.0
2017-02-24 11:30:00,202.56,202.99,202.56,202.98,11900.0,202.0921,202.5211,202.0921,202.5111,11900.0
2017-02-24 11:35:00,202.96,202.96,202.3,202.31,10112.0,202.4912,202.4912,201.8327,201.8427,10112.0
2017-02-24 11:40:00,202.48,203.45,202.48,203.26,5870.0,202.0123,202.9801,202.0123,202.7905,5870.0
2017-02-24 11:45:00,203.44,204.38,203.42,203.71,8375.0,202.9701,203.9079,202.9501,203.2395,8375.0
2017-02-24 11:50:00,203.74,204.76,203.73,204.46,7057.0,203.2694,204.287,203.2594,203.9877,7057.0
2017-02-24 11:55:00,204.28,204.28,203.89,203.93,2700.0,203.8081,203.8081,203.419,203.4589,2700.0
2017-02-24 12:00:00,203.83,204.9,203.71,204.87,12843.0,203.3592,204.4267,203.2395,204.3968,12843.0
2017-02-24 12:05:00,205.0,205.3,204.68,204.71,4150.0,204.5265,204.8258,204.2072,204.2371,4150.0
2017-02-24 12:10:00,204.94,204.94,204.29,204.31,3339.0,204.4666,204.4666,203.8181,203.8381,3339.0
2017-02-24 12:15:00,204.33,204.88,204.33,204.59,6690.0,203.858,204.4068,203.858,204.1174,6690.0
2017-02-24 12:20:00,204.57,204.86,204.0,204.86,7020.0,204.0975,204.3868,203.5288,204.3868,7020.0
2017-02-24 12:25:00,204.78,205.55,204.78,205.55,3200.0,204.307,205.0752,204.307,205.0752,3200.0
2017-02-24 12:30:00,205.76,206.38,205.7,205.78,4436.0,205.2847,205.9033,205.2249,205.3047,4436.0
2017-02-24 12:35:00,205.98,206.44,205.74,205.95,6787.0,205.5042,205.9631,205.2648,205.4743,6787.0
2017-02-24 12:40:00,205.94,206.14,205.0,205.19,3200.0,205.4643,205.6638,204.5265,204.716,3200.0
2017-02-24 12:45:00,205.48,205.84,205.37,205.77,2500.0,205.0054,205.3645,204.8956,205.2947,2500.0
2017-02-24 12:50:00,205.44,205.49,205.27,205.46,2100.0,204.9655,205.0153,204.7959,204.9854,2100.0
2017-02-24 12:55:00,205.48,206.04,205.43,206.04,3170.0,205.0054,205.5641,204.9555,205.5641,3170.0
2017-02-24 13:00:00,206.04,206.17,205.43,205.44,3100.0,205.5641,205.6938,204.9555,204.9655,3100.0
2017-02-24 13:05:00,205.5,205.92,205.5,205.91,2600.0,205.0253,205.4444,205.0253,205.4344,2600.0
2017-02-24 13:10:00,205.87,205.88,205.87,205.88,500.0,205.3945,205.4044,205.3945,205.4044,500.0
2017-02-24 13:15:00,206.02,206.16,206.01,206.02,1100.0,205.5441,205.6838,205.5341,205.5441,1100.0
2017-02-24 13:20:00,206.14,206.29,206.01,206.16,3300.0,205.6638,205.8135,205.5341,205.6838,3300.0
2017-02-24 13:25:00,206.07,206.24,205.89,206.24,3800.0,205.594,205.7636,205.4144,205.7636,3800.0
2017-02-24 13:30:00,206.27,206.85,206.27,206.79,4575.0,205.7935,206.3722,205.7935,206.3123,4575.0
2017-02-24 13:35:00,206.79,206.81,206.11,206.57,8412.0,206.3123,206.3323,205.6339,206.0928,8412.0
2017-02-24 13:40:00,206.05,206.47,206.0,206.19,1817.0,205.5741,205.9931,205.5242,205.7137,1817.0
2017-02-24 13:45:00,206.23,206.27,205.27,205.28,3173.0,205.7536,205.7935,204.7959,204.8058,3173.0
2017-02-24 13:50:00,205.54,206.28,205.49,206.28,3172.0,205.0652,205.8035,205.0153,205.8035,3172.0
2017-02-24 13:55:00,206.11,206.11,205.58,205.71,3350.0,205.6339,205.6339,205.1051,205.2348,3350.0
2017-02-24 14:00:00,205.73,205.78,205.67,205.78,1125.0,205.2548,205.3047,205.1949,205.3047,1125.0
2017-02-24 14:05:00,205.28,206.08,205.28,205.99,3200.0,204.8058,205.604,204.8058,205.5142,3200.0
2017-02-24 14:10:00,205.83,206.03,205.45,206.0,3000.0,205.3546,205.5541,204.9754,205.5242,3000.0
2017-02-24 14:15:00,205.94,205.94,205.17,205.17,4238.0,205.4643,205.4643,204.6961,204.6961,4238.0
2017-02-24 14:20:00,205.38,205.38,204.27,204.99,18401.0,204.9056,204.9056,203.7982,204.5165,18401.0
2017-02-24 14:25:00,204.8,204.87,204.64,204.77,1700.0,204.3269,204.3968,204.1673,204.297,1700.0
2017-02-24 14:30:00,204.93,205.86,204.93,205.86,3300.0,204.4566,205.3845,204.4566,205.3845,3300.0
2017-02-24 14:35:00,205.96,206.33,205.19,206.26,14257.0,205.4843,205.8534,204.716,205.7836,14257.0
2017-02-24 14:40:00,206.22,206.69,205.85,206.36,11740.0,205.7437,206.2126,205.3745,205.8833,11740.0
2017-02-24 14:45:00,206.21,206.21,205.56,206.05,8634.0,205.7337,205.7337,205.0852,205.5741,8634.0
2017-02-24 14:50:00,206.02,206.15,205.56,205.82,8141.0,205.5441,205.6738,205.0852,205.3446,8141.0
2017-02-24 14:55:00,205.67,206.06,205.67,206.04,5700.0,205.1949,205.584,205.1949,205.5641,5700.0
2017-02-24 15:00:00,206.14,206.15,205.62,205.73,5390.0,205.6638,205.6738,205.145,205.2548,5390.0
2017-02-24 15:05:00,205.89,206.18,205.85,206.15,6698.0,205.4144,205.7038,205.3745,205.6738,6698.0
2017-02-24 15:10:00,206.11,206.31,206.01,206.15,9750.0,205.6339,205.8334,205.5341,205.6738,9750.0
2017-02-24 15:15:00,206.17,206.78,205.86,206.47,10278.0,205.6938,206.3024,205.3845,205.9931,10278.0
2017-02-24 15:20:00,206.51,206.85,206.13,206.7,8701.0,206.033,206.3722,205.6539,206.2225,8701.0
2017-02-24 15:25:00,206.77,207.34,206.75,207.05,12492.0,206.2924,206.8611,206.2724,206.5717,12492.0
2017-02-24 15:30:00,206.92,207.1,206.53,206.9,9841.0,206.442,206.6216,206.0529,206.4221,9841.0
2017-02-24 15:35:00,206.84,207.15,206.68,206.68,8700.0,206.3622,206.6715,206.2026,206.2026,8700.0
2017-02-24 15:40:00,206.82,207.14,206.01,206.44,10726.0,206.3423,206.6615,205.5341,205.9631,10726.0
2017-02-24 15:45:00,206.34,206.66,206.12,206.18,9520.0,205.8634,206.1826,205.6439,205.7038,9520.0
2017-02-24 15:50:00,206.18,207.33,206.18,207.2,24274.0,205.7038,206.8511,205.7038,206.7214,24274.0
2017-02-24 15:55:00,207.22,207.79,206.71,207.78,66676.0,206.7413,207.31,206.2325,207.3001,66676.0
2017-02-27 09:30:00,208.03,208.03,206.66,207.58,3557.0,207.5495,207.5495,206.1826,207.1005,3557.0
2017-02-27 09:35:00,207.0,207.29,205.68,206.23,7946.0,206.5219,206.8112,205.2049,205.7536,7946.0
2017-02-27 09:40:00,206.34,206.39,205.99,206.32,1700.0,205.8634,205.9133,205.5142,205.8434,1700.0
2017-02-27 09:45:00,206.27,206.74,205.22,205.41,18000.0,205.7935,206.2625,204.746,204.9355,18000.0
2017-02-27 09:50:00,205.43,206.73,204.4,205.3,11768.0,204.9555,206.2525,203.9279,204.8258,11768.0
2017-02-27 09:55:00,205.33,205.33,205.01,205.19,3325.0,204.8557,204.8557,204.5365,204.716,3325.0
2017-02-27 10:00:00,205.6,205.61,205.27,205.34,600.0,205.1251,205.1351,204.7959,204.8657,600.0
2017-02-27 10:05:00,205.66,206.46,205.32,205.48,7416.0,205.185,205.9831,204.8457,205.0054,7416.0
2017-02-27 10:10:00,205.8,205.82,205.41,205.43,4637.0,205.3246,205.3446,204.9355,204.9555,4637.0
2017-02-27 10:15:00,205.58,206.49,205.41,206.42,30278.0,205.1051,206.013,204.9355,205.9432,30278.0
2017-02-27 10:20:00,206.49,206.9,206.24,206.32,7025.0,206.013,206.4221,205.7636,205.8434,7025.0
2017-02-27 10:25:00,206.52,207.01,206.52,207.0,4930.0,206.043,206.5318,206.043,206.5219,4930.0
2017-02-27 10:30:00,206.74,206.96,205.92,206.19,5450.0,206.2625,206.4819,205.4444,205.7137,5450.0
2017-02-27 10:35:00,206.19,206.37,205.62,205.77,2100.0,205.7137,205.8933,205.145,205.2947,2100.0
2017-02-27 10:40:00,205.78,205.78,205.23,205.53,3402.0,205.3047,205.3047,204.7559,205.0553,3402.0
2017-02-27 10:45:00,205.66,206.01,205.65,205.91,4544.0,205.185,205.5341,205.175,205.4344,4544.0
2017-02-27 10:50:00,205.81,206.55,205.78,206.55,2100.0,205.3346,206.0729,205.3047,206.0729,2100.0
2017-02-27 10:55:00,206.22,206.4,206.09,206.12,3250.0,205.7437,205.9232,205.614,205.6439,3250.0
2017-02-27 11:00:00,205.88,206.46,205.74,206.16,3659.0,205.4044,205.9831,205.2648,205.6838,3659.0
2017-02-27 11:05:00,206.48,206.48,205.77,205.78,2550.0,206.0031,206.0031,205.2947,205.3047,2550.0
2017-02-27 11:10:00,205.83,206.02,205.66,206.02,1500.0,205.3546,205.5441,205.185,205.5441,1500.0
2017-02-27 11:15:00,206.09,206.45,206.09,206.2,1100.0,205.614,205.9731,205.614,205.7237,1100.0
2017-02-27 11:20:00,206.33,206.62,206.3,206.45,2370.0,205.8534,206.1427,205.8235,205.9731,2370.0
2017-02-27 11:25:00,206.28,206.6,206.23,206.24,4155.0,205.8035,206.1228,205.7536,205.7636,4155.0
2017-02-27 11:30:00,206.25,206.26,206.18,206.26,1200.0,205.7736,205.7836,205.7038,205.7836,1200.0
2017-02-27 11:35:00,206.08,206.26,206.07,206.26,600.0,205.604,205.7836,205.594,205.7836,600.0
2017-02-27 11:40:00,206.09,206.26,205.54,205.73,5755.0,205.614,205.7836,205.0652,205.2548,5755.0
2017-02-27 11:45:00,205.58,205.68,205.55,205.55,800.0,205.1051,205.2049,205.0752,205.0752,800.0
2017-02-27 11:50:00,205.24,205.4,205.17,205.21,2055.0,204.7659,204.9256,204.6961,204.736,2055.0
2017-02-27 11:55:00,205.4,205.46,205.16,205.46,1800.0,204.9256,204.9854,204.6861,204.9854,1800.0
2017-02-27 12:00:00,205.4,205.72,205.4,205.69,2325.0,204.9256,205.2448,204.9256,205.2149,2325.0
2017-02-27 12:05:00,205.59,205.63,205.11,205.11,3200.0,205.1151,205.155,204.6362,204.6362,3200.0
2017-02-27 12:10:00,204.85,205.06,204.85,205.06,450.0,204.3768,204.5863,204.3768,204.5863,450.0
2017-02-27 12:15:00,204.88,204.97,204.14,204.59,4150.0,204.4068,204.4965,203.6685,204.1174,4150.0
2017-02-27 12:20:00,204.91,204.91,204.9,204.91,200.0,204.4367,204.4367,204.4267,204.4367,200.0
2017-02-27 12:25:00,204.98,205.05,204.98,205.04,1300.0,204.5065,204.5764,204.5065,204.5664,1300.0
2017-02-27 12:30:00,205.02,205.59,205.02,205.43,1600.0,204.5464,205.1151,204.5464,204.9555,1600.0
2017-02-27 12:35:00,205.59,205.82,205.59,205.82,700.0,205.1151,205.3446,205.1151,205.3446,700.0
2017-02-27 12:40:00,205.87,206.13,205.87,206.11,1400.0,205.3945,205.6539,205.3945,205.6339,1400.0
2017-02-27 12:45:00,205.97,206.38,205.97,206.38,3200.0,205.4942,205.9033,205.4942,205.9033,3200.0
2017-02-27 12:50:00,206.15,206.71,206.15,206.4,2575.0,205.6738,206.2325,205.6738,205.9232,2575.0
2017-02-27 12:55:00,206.38,206.68,206.38,206.66,600.0,205.9033,206.2026,205.9033,206.1826,600.0
2017-02-27 13:00:00,206.66,207.24,206.66,207.1,2575.0,206.1826,206.7613,206.1826,206.6216,2575.0
2017-02-27 13:05:00,207.18,207.53,207.07,207.41,5247.0,206.7014,207.0506,206.5917,206.9309,5247.0
2017-02-27 13:10:00,207.37,207.99,207.33,207.88,3745.0,206.891,207.5096,206.8511,207.3998,3745.0
2017-02-27 13:15:00,207.89,207.89,207.53,207.8,3601.0,207.4098,207.4098,207.0506,207.32,3601.0
2017-02-27 13:20:00,207.77,208.31,207.68,208.31,6710.0,207.2901,207.8288,207.2003,207.8288,6710.0
2017-02-27 13:25:00,208.31,208.37,208.14,208.18,5250.0,207.8288,207.8887,207.6592,207.6991,5250.0
2017-02-27 13:30:00,208.2,208.25,207.52,207.62,5150.0,207.7191,207.769,207.0407,207.1404,5150.0
2017-02-27 13:35:00,207.5,207.79,207.5,207.65,3900.0,207.0207,207.31,207.0207,207.1704,3900.0
2017-02-27 13:40:00,207.7,207.94,207.7,207.73,5400.0,207.2202,207.4597,207.2202,207.2502,5400.0
2017-02-27 13:45:00,207.67,207.67,207.0,207.09,2600.0,207.1903,207.1903,206.5219,206.6116,2600.0
2017-02-27 13:50:00,207.0,207.02,206.88,206.9,610.0,206.5219,206.5418,206.4021,206.4221,610.0
2017-02-27 13:55:00,207.0,207.15,206.91,207.01,1551.0,206.5219,206.6715,206.4321,206.5318,1551.0
2017-02-27 14:00:00,207.01,207.59,206.8,207.59,4800.0,206.5318,207.1105,206.3223,207.1105,4800.0
2017-02-27 14:05:00,207.48,207.78,207.48,207.78,500.0,207.0007,207.3001,207.0007,207.3001,500.0
2017-02-27 14:10:00,207.65,207.79,207.57,207.69,400.0,207.1704,207.31,207.0905,207.2103,400.0
2017-02-27 14:15:00,207.62,207.77,207.46,207.77,5446.0,207.1404,207.2901,206.9808,207.2901,5446.0
2017-02-27 14:20:00,207.69,207.69,207.69,207.69,700.0,207.2103,207.2103,207.2103,207.2103,700.0
2017-02-27 14:25:00,207.48,207.73,207.48,207.73,800.0,207.0007,207.2502,207.0007,207.2502,800.0
2017-02-27 14:30:00,207.67,207.84,207.46,207.84,7550.0,207.1903,207.3599,206.9808,207.3599,7550.0
2017-02-27 14:35:00,207.8,207.94,207.75,207.76,400.0,207.32,207.4597,207.2701,207.2801,400.0
2017-02-27 14:40:00,207.86,208.04,207.72,207.8,2600.0,207.3799,207.5595,207.2402,207.32,2600.0
2017-02-27 14:45:00,208.03,208.26,208.01,208.18,3299.0,207.5495,207.7789,207.5295,207.6991,3299.0
2017-02-27 14:50:00,208.18,208.28,208.18,208.28,800.0,207.6991,207.7989,207.6991,207.7989,800.0
2017-02-27 14:55:00,208.09,208.32,208.09,208.32,2600.0,207.6093,207.8388,207.6093,207.8388,2600.0
2017-02-27 15:00:00,208.35,208.83,208.17,208.8,3421.0,207.8687,208.3476,207.6892,208.3177,3421.0
2017-02-27 15:05:00,208.78,208.83,208.6,208.77,9130.0,208.2977,208.3476,208.1182,208.2878,9130.0
2017-02-27 15:10:00,208.7,208.7,208.01,208.25,5796.0,208.2179,208.2179,207.5295,207.769,5796.0
2017-02-27 15:15:00,208.03,208.25,208.02,208.02,5450.0,207.5495,207.769,207.5395,207.5395,5450.0
2017-02-27 15:20:00,208.08,208.21,207.98,208.11,5800.0,207.5994,207.7291,207.4996,207.6293,5800.0
2017-02-27 15:25:00,208.09,208.21,208.02,208.17,4620.0,207.6093,207.7291,207.5395,207.6892,4620.0
2017-02-27 15:30:00,208.2,208.3,208.13,208.13,9974.0,207.7191,207.8189,207.6492,207.6492,9974.0
2017-02-27 15:35:00,208.14,208.25,208.07,208.14,11301.0,207.6592,207.769,207.5894,207.6592,11301.0
2017-02-27 15:40:00,208.16,208.41,208.11,208.27,7829.0,207.6792,207.9286,207.6293,207.7889,7829.0
2017-02-27 15:45:00,208.3,208.4,207.45,207.54,14609.0,207.8189,207.9186,206.9708,207.0606,14609.0
2017-02-27 15:50:00,207.56,208.41,207.56,208.04,22022.0,207.0806,207.9286,207.0806,207.5595,22022.0
2017-02-27 15:55:00,208.04,208.49,207.87,208.09,25159.0,207.5595,208.0084,207.3898,207.6093,25159.0
2017-02-28 09:30:00,207.78,207.78,207.55,207.64,1923.0,207.3001,207.3001,207.0706,207.1604,1923.0
2017-02-28 09:35:00,207.65,208.88,207.46,208.24,2000.0,207.1704,208.3975,206.9808,207.759,2000.0
2017-02-28 09:40:00,207.68,207.84,206.91,206.91,6600.0,207.2003,207.3599,206.4321,206.4321,6600.0
2017-02-28 09:45:00,205.88,206.39,205.87,206.39,400.0,205.4044,205.9133,205.3945,205.9133,400.0
2017-02-28 09:50:00,206.21,206.46,206.06,206.46,3237.0,205.7337,205.9831,205.584,205.9831,3237.0
2017-02-28 09:55:00,206.62,207.16,206.5,207.16,7000.0,206.1427,206.6815,206.023,206.6815,7000.0
2017-02-28 10:00:00,207.15,207.15,207.15,207.15,600.0,206.6715,206.6715,206.6715,206.6715,600.0
2017-02-28 10:05:00,207.25,207.98,207.25,207.31,11372.0,206.7713,207.4996,206.7713,206.8311,11372.0
2017-02-28 10:10:00,207.28,207.63,207.14,207.63,6125.0,206.8012,207.1504,206.6615,207.1504,6125.0
2017-02-28 10:15:00,207.65,207.83,207.64,207.71,1600.0,207.1704,207.3499,207.1604,207.2302,1600.0
2017-02-28 10:20:00,207.66,207.66,207.39,207.39,3300.0,207.1803,207.1803,206.911,206.911,3300.0
2017-02-28 10:25:00,207.4,207.84,207.12,207.36,6537.0,206.9209,207.3599,206.6416,206.881,6537.0
2017-02-28 10:30:00,207.37,207.48,207.3,207.48,1100.0,206.891,207.0007,206.8212,207.0007,1100.0
2017-02-28 10:35:00,207.41,207.49,207.19,207.49,1300.0,206.9309,207.0107,206.7114,207.0107,1300.0
2017-02-28 10:40:00,207.56,207.74,207.4,207.57,4800.0,207.0806,207.2601,206.9209,207.0905,4800.0
2017-02-28 10:45:00,207.52,207.73,207.52,207.59,600.0,207.0407,207.2502,207.0407,207.1105,600.0
2017-02-28 10:50:00,207.75,208.14,207.75,207.91,3299.0,207.2701,207.6592,207.2701,207.4298,3299.0
2017-02-28 10:55:00,207.87,208.24,207.81,208.0,6650.0,207.3898,207.759,207.33,207.5195,6650.0
2017-02-28 11:00:00,207.97,208.0,207.72,207.72,2951.0,207.4896,207.5195,207.2402,207.2402,2951.0
2017-02-28 11:05:00,207.64,207.87,207.55,207.86,1100.0,207.1604,207.3898,207.0706,207.3799,1100.0
2017-02-28 11:10:00,207.87,208.09,207.78,208.08,2502.0,207.3898,207.6093,207.3001,207.5994,2502.0
2017-02-28 11:15:00,208.08,208.15,208.0,208.15,2045.0,207.5994,207.6692,207.5195,207.6692,2045.0
2017-02-28 11:20:00,208.0,208.61,208.0,208.61,785.0,207.5195,208.1281,207.5195,208.1281,785.0
2017-02-28 11:25:00,208.58,208.64,208.58,208.64,300.0,208.0982,208.1581,208.0982,208.1581,300.0
2017-02-28 11:30:00,208.76,209.01,208.76,209.01,2000.0,208.2778,208.5272,208.2778,208.5272,2000.0
2017-02-28 11:35:00,209.23,209.24,209.04,209.11,600.0,208.7467,208.7567,208.5571,208.627,600.0
2017-02-28 11:40:00,209.22,209.5,209.16,209.4,3734.0,208.7367,209.0161,208.6769,208.9163,3734.0
2017-02-28 11:45:00,209.15,209.24,208.72,208.73,2208.0,208.6669,208.7567,208.2379,208.2479,2208.0
2017-02-28 11:50:00,209.01,209.09,209.01,209.03,600.0,208.5272,208.607,208.5272,208.5472,600.0
2017-02-28 11:55:00,209.22,209.22,209.07,209.07,200.0,208.7367,208.7367,208.5871,208.5871,200.0
2017-02-28 12:00:00,209.09,209.09,209.09,209.09,400.0,208.607,208.607,208.607,208.607,400.0
2017-02-28 12:05:00,209.11,209.4,208.94,208.94,2999.0,208.627,208.9163,208.4574,208.4574,2999.0
2017-02-28 12:10:00,209.03,209.13,209.03,209.13,600.0,208.5472,208.6469,208.5472,208.6469,600.0
2017-02-28 12:15:00,209.13,209.13,209.08,209.08,200.0,208.6469,208.6469,208.5971,208.5971,200.0
2017-02-28 12:20:00,208.97,208.97,208.17,208.64,7767.0,208.4873,208.4873,207.6892,208.1581,7767.0
2017-02-28 12:25:00,208.22,208.22,208.21,208.22,100.0,207.739,207.739,207.7291,207.739,100.0
2017-02-28 12:30:00,208.34,208.34,207.37,207.64,21442.0,207.8588,207.8588,206.891,207.1604,21442.0
2017-02-28 12:35:00,207.65,207.68,207.0,207.28,5000.0,207.1704,207.2003,206.5219,206.8012,5000.0
2017-02-28 12:40:00,207.2,207.35,207.2,207.26,1700.0,206.7214,206.871,206.7214,206.7813,1700.0
2017-02-28 12:45:00,207.49,207.52,207.49,207.52,200.0,207.0107,207.0407,207.0107,207.0407,200.0
2017-02-28 12:50:00,207.67,208.24,207.66,208.24,2500.0,207.1903,207.759,207.1803,207.759,2500.0
2017-02-28 12:55:00,208.07,208.07,207.66,207.84,900.0,207.5894,207.5894,207.1803,207.3599,900.0
2017-02-28 13:00:00,207.82,207.97,207.72,207.96,4150.0,207.34,207.4896,207.2402,207.4796,4150.0
2017-02-28 13:05:00,207.95,207.96,207.95,207.96,300.0,207.4697,207.4796,207.4697,207.4796,300.0
2017-02-28 13:10:00,207.94,208.15,207.94,208.14,1100.0,207.4597,207.6692,207.4597,207.6592,1100.0
2017-02-28 13:15:00,208.13,208.38,208.13,208.38,1600.0,207.6492,207.8987,207.6492,207.8987,1600.0
2017-02-28 13:20:00,208.59,208.67,208.35,208.67,1200.0,208.1082,208.188,207.8687,208.188,1200.0
2017-02-28 13:25:00,208.64,208.64,208.37,208.37,1500.0,208.1581,208.1581,207.8887,207.8887,1500.0
2017-02-28 13:30:00,208.54,208.85,208.33,208.79,2140.0,208.0583,208.3676,207.8488,208.3077,2140.0
2017-02-28 13:35:00,208.76,208.94,208.76,208.93,1200.0,208.2778,208.4574,208.2778,208.4474,1200.0
2017-02-28 13:40:00,208.85,208.98,208.75,208.98,3424.0,208.3676,208.4973,208.2678,208.4973,3424.0
2017-02-28 13:45:00,208.96,209.17,208.72,209.17,1386.0,208.4773,208.6868,208.2379,208.6868,1386.0
2017-02-28 13:50:00,209.0,209.19,209.0,209.19,862.0,208.5172,208.7068,208.5172,208.7068,862.0
2017-02-28 13:55:00,209.36,209.38,209.11,209.27,1586.0,208.8764,208.8964,208.627,208.7866,1586.0
2017-02-28 14:00:00,209.28,209.5,209.21,209.45,2753.0,208.7966,209.0161,208.7268,208.9662,2753.0
2017-02-28 14:05:00,209.44,209.48,209.2,209.39,8133.0,208.9562,208.9961,208.7168,208.9063,8133.0
2017-02-28 14:10:00,209.47,209.5,209.39,209.39,500.0,208.9862,209.0161,208.9063,208.9063,500.0
2017-02-28 14:15:00,209.3,209.42,209.19,209.39,7451.0,208.8165,208.9363,208.7068,208.9063,7451.0
2017-02-28 14:20:00,209.39,209.39,208.55,208.67,3505.0,208.9063,208.9063,208.0683,208.188,3505.0
2017-02-28 14:25:00,208.54,208.62,208.51,208.6,1650.0,208.0583,208.1381,208.0284,208.1182,1650.0
2017-02-28 14:30:00,208.6,208.6,208.03,208.09,3361.0,208.1182,208.1182,207.5495,207.6093,3361.0
2017-02-28 14:35:00,208.16,208.26,208.14,208.26,1600.0,207.6792,207.7789,207.6592,207.7789,1600.0
2017-02-28 14:40:00,208.23,208.26,208.11,208.2,2900.0,207.749,207.7789,207.6293,207.7191,2900.0
2017-02-28 14:45:00,208.21,208.39,208.2,208.39,1000.0,207.7291,207.9086,207.7191,207.9086,1000.0
2017-02-28 14:50:00,208.49,208.54,208.23,208.24,3422.0,208.0084,208.0583,207.749,207.759,3422.0
2017-02-28 14:55:00,208.31,208.43,208.23,208.3,1437.0,207.8288,207.9486,207.749,207.8189,1437.0
2017-02-28 15:00:00,208.24,208.52,208.24,208.52,700.0,207.759,208.0383,207.759,208.0383,700.0
2017-02-28 15:05:00,208.84,208.96,208.66,208.91,1502.0,208.3576,208.4773,208.178,208.4274,1502.0
2017-02-28 15:10:00,208.69,209.15,208.66,209.15,1600.0,208.208,208.6669,208.178,208.6669,1600.0
2017-02-28 15:15:00,208.98,209.51,208.98,209.38,4100.0,208.4973,209.0261,208.4973,208.8964,4100.0
2017-02-28 15:20:00,209.42,209.63,209.34,209.42,1100.0,208.9363,209.1458,208.8565,208.9363,1100.0
2017-02-28 15:25:00,209.55,209.72,209.39,209.6,5599.0,209.066,209.2356,208.9063,209.1159,5599.0
2017-02-28 15:30:00,209.61,209.74,209.29,209.3,4975.0,209.1258,209.2555,208.8066,208.8165,4975.0
2017-02-28 15:35:00,209.29,209.3,208.91,208.99,4738.0,208.8066,208.8165,208.4274,208.5073,4738.0
2017-02-28 15:40:00,208.99,209.49,208.99,209.06,5508.0,208.5073,209.0061,208.5073,208.5771,5508.0
2017-02-28 15:45:00,209.03,209.48,208.98,209.15,6771.0,208.5472,208.9961,208.4973,208.6669,6771.0
2017-02-28 15:50:00,209.22,210.74,209.21,210.41,49356.0,208.7367,210.2532,208.7268,209.924,49356.0
2017-02-28 15:55:00,210.43,210.87,210.29,210.87,74374.0,209.9439,210.3829,209.8043,210.3829,74374.0
2017-03-01 09:30:00,213.0,214.72,212.67,213.4,11693.0,212.508,214.224,212.1788,212.9071,11693.0
2017-03-01 09:35:00,213.37,215.43,212.3,215.38,11120.0,212.8771,214.9324,211.8096,214.8825,11120.0
2017-03-01 09:40:00,215.26,216.7,213.89,213.99,9256.0,214.7628,216.1995,213.3959,213.4957,9256.0
2017-03-01 09:45:00,213.57,215.02,213.57,214.43,9400.0,213.0767,214.5233,213.0767,213.9347,9400.0
2017-03-01 09:50:00,214.44,214.74,212.82,213.88,14525.0,213.9447,214.244,212.3284,213.386,14525.0
2017-03-01 09:55:00,213.76,213.89,212.41,212.42,6786.0,213.2662,213.3959,211.9194,211.9293,6786.0
2017-03-01 10:00:00,212.59,213.9,212.54,213.14,12920.0,212.0989,213.4059,212.0491,212.6477,12920.0
2017-03-01 10:05:00,213.46,213.46,212.57,213.02,4200.0,212.9669,212.9669,212.079,212.528,4200.0
2017-03-01 10:10:00,212.91,213.01,212.17,212.31,6748.0,212.4182,212.518,211.6799,211.8196,6748.0
2017-03-01 10:15:00,212.45,212.64,212.05,212.12,2300.0,211.9593,212.1488,211.5602,211.63,2300.0
2017-03-01 10:20:00,211.9,212.03,210.88,210.88,8391.0,211.4105,211.5402,210.3929,210.3929,8391.0
2017-03-01 10:25:00,211.05,211.22,210.6,210.85,5241.0,210.5625,210.7321,210.1135,210.363,5241.0
2017-03-01 10:30:00,211.08,212.28,211.0,212.28,8031.0,210.5924,211.7897,210.5126,211.7897,8031.0
2017-03-01 10:35:00,212.28,212.28,211.46,211.82,2850.0,211.7897,211.7897,210.9716,211.3307,2850.0
2017-03-01 10:40:00,211.72,212.51,211.72,212.43,1230.0,211.231,212.0191,211.231,211.9393,1230.0
2017-03-01 10:45:00,212.25,212.56,212.04,212.53,2000.0,211.7597,212.069,211.5502,212.0391,2000.0
2017-03-01 10:50:00,212.31,212.62,211.98,212.18,25755.0,211.8196,212.1289,211.4904,211.6899,25755.0
2017-03-01 10:55:00,212.01,212.27,212.0,212.23,3524.0,211.5203,211.7797,211.5103,211.7398,3524.0
2017-03-01 11:00:00,212.25,212.25,211.86,211.86,1640.0,211.7597,211.7597,211.3706,211.3706,1640.0
2017-03-01 11:05:00,211.85,211.85,211.24,211.37,980.0,211.3607,211.3607,210.7521,210.8818,980.0
2017-03-01 11:10:00,211.42,211.71,211.36,211.7,2451.0,210.9316,211.221,210.8718,211.211,2451.0
2017-03-01 11:15:00,211.81,212.2,211.81,212.2,2066.0,211.3207,211.7098,211.3207,211.7098,2066.0
2017-03-01 11:20:00,212.01,212.04,211.13,211.52,1000.0,211.5203,211.5502,210.6423,211.0314,1000.0
2017-03-01 11:25:00,211.35,211.65,211.35,211.6,1140.0,210.8618,211.1611,210.8618,211.1112,1140.0
2017-03-01 11:30:00,211.66,211.97,211.66,211.92,900.0,211.1711,211.4804,211.1711,211.4305,900.0
2017-03-01 11:35:00,212.04,212.04,211.75,211.75,609.0,211.5502,211.5502,211.2609,211.2609,609.0
2017-03-01 11:40:00,211.96,211.96,211.8,211.89,1000.0,211.4704,211.4704,211.3108,211.4006,1000.0
2017-03-01 11:45:00,211.89,212.02,211.88,212.02,1700.0,211.4006,211.5303,211.3906,211.5303,1700.0
2017-03-01 11:50:00,212.03,212.07,211.34,211.35,6869.0,211.5402,211.5801,210.8518,210.8618,6869.0
2017-03-01 11:55:00,211.37,211.48,211.24,211.25,2480.0,210.8818,210.9915,210.7521,210.762,2480.0
2017-03-01 12:00:00,211.21,211.38,211.0,211.26,2800.0,210.7221,210.8917,210.5126,210.772,2800.0
2017-03-01 12:05:00,211.34,211.46,211.21,211.24,2617.0,210.8518,210.9716,210.7221,210.7521,2617.0
2017-03-01 12:10:00,211.24,211.24,211.1,211.21,1383.0,210.7521,210.7521,210.6124,210.7221,1383.0
2017-03-01 12:15:00,211.14,211.17,210.83,210.97,15837.0,210.6523,210.6822,210.343,210.4827,15837.0
2017-03-01 12:20:00,211.0,211.36,211.0,211.36,2365.0,210.5126,210.8718,210.5126,210.8718,2365.0
2017-03-01 12:25:00,211.21,211.35,211.07,211.07,700.0,210.7221,210.8618,210.5825,210.5825,700.0
2017-03-01 12:30:00,211.11,211.11,210.84,210.99,700.0,210.6224,210.6224,210.353,210.5026,700.0
2017-03-01 12:35:00,211.02,211.08,210.65,210.65,1350.0,210.5326,210.5924,210.1634,210.1634,1350.0
2017-03-01 12:40:00,210.62,210.81,210.4,210.4,2020.0,210.1335,210.3231,209.914,209.914,2020.0
2017-03-01 12:45:00,210.37,210.49,210.36,210.49,460.0,209.8841,210.0038,209.8741,210.0038,460.0
2017-03-01 12:50:00,210.58,210.64,210.37,210.64,2991.0,210.0936,210.1534,209.8841,210.1534,2991.0
2017-03-01 12:55:00,210.65,210.8,210.57,210.8,5317.0,210.1634,210.3131,210.0836,210.3131,5317.0
2017-03-01 13:00:00,210.8,210.8,210.62,210.65,1056.0,210.3131,210.3131,210.1335,210.1634,1056.0
2017-03-01 13:05:00,210.65,210.82,210.65,210.73,1800.0,210.1634,210.333,210.1634,210.2432,1800.0
2017-03-01 13:10:00,210.71,210.95,210.7,210.9,1900.0,210.2233,210.4627,210.2133,210.4128,1900.0
2017-03-01 13:15:00,210.9,211.15,210.82,210.82,3000.0,210.4128,210.6623,210.333,210.333,3000.0
2017-03-01 13:20:00,211.02,211.14,210.94,211.14,900.0,210.5326,210.6523,210.4528,210.6523,900.0
2017-03-01 13:25:00,210.95,211.15,210.95,211.15,300.0,210.4627,210.6623,210.4627,210.6623,300.0
2017-03-01 13:30:00,210.99,211.15,210.99,211.06,1300.0,210.5026,210.6623,210.5026,210.5725,1300.0
2017-03-01 13:35:00,211.08,211.22,211.07,211.2,1800.0,210.5924,210.7321,210.5825,210.7122,1800.0
2017-03-01 13:40:00,211.47,211.7,211.42,211.59,24100.0,210.9815,211.211,210.9316,211.1013,24100.0
2017-03-01 13:45:00,211.51,211.61,211.51,211.52,1400.0,211.0214,211.1212,211.0214,211.0314,1400.0
2017-03-01 13:50:00,211.47,211.47,210.89,210.98,1900.0,210.9815,210.9815,210.4029,210.4927,1900.0
2017-03-01 13:55:00,210.88,210.93,210.8,210.92,1400.0,210.3929,210.4428,210.3131,210.4328,1400.0
2017-03-01 14:00:00,210.95,211.01,210.57,210.61,2500.0,210.4627,210.5226,210.0836,210.1235,2500.0
2017-03-01 14:05:00,210.61,210.76,210.54,210.59,3524.0,210.1235,210.2732,210.0537,210.1036,3524.0
2017-03-01 14:10:00,210.58,210.58,210.44,210.5,800.0,210.0936,210.0936,209.9539,210.0138,800.0
2017-03-01 14:15:00,210.55,210.59,210.41,210.41,4100.0,210.0637,210.1036,209.924,209.924,4100.0
2017-03-01 14:20:00,210.55,210.59,210.39,210.53,1200.0,210.0637,210.1036,209.904,210.0437,1200.0
2017-03-01 14:25:00,210.61,210.63,210.47,210.55,3100.0,210.1235,210.1435,209.9838,210.0637,3100.0
2017-03-01 14:30:00,210.58,210.59,210.5,210.5,500.0,210.0936,210.1036,210.0138,210.0138,500.0
2017-03-01 14:35:00,210.49,210.59,210.22,210.22,1600.0,210.0038,210.1036,209.7344,209.7344,1600.0
2017-03-01 14:40:00,210.39,210.4,210.36,210.37,300.0,209.904,209.914,209.8741,209.8841,300.0
2017-03-01 14:45:00,210.25,210.33,210.03,210.33,6156.0,209.7643,209.8442,209.5449,209.8442,6156.0
2017-03-01 14:50:00,210.37,210.66,210.31,210.66,4100.0,209.8841,210.1734,209.8242,210.1734,4100.0
2017-03-01 14:55:00,210.65,210.65,210.61,210.63,300.0,210.1634,210.1634,210.1235,210.1435,300.0
2017-03-01 15:00:00,210.46,210.62,210.36,210.49,3100.0,209.9739,210.1335,209.8741,210.0038,3100.0
2017-03-01 15:05:00,210.51,210.86,210.51,210.86,1842.0,210.0237,210.3729,210.0237,210.3729,1842.0
2017-03-01 15:10:00,210.87,211.2,210.87,211.2,2715.0,210.3829,210.7122,210.3829,210.7122,2715.0
2017-03-01 15:15:00,211.22,211.38,211.19,211.38,1900.0,210.7321,210.8917,210.7022,210.8917,1900.0
2017-03-01 15:20:00,211.39,211.45,211.33,211.33,4214.0,210.9017,210.9616,210.8419,210.8419,4214.0
2017-03-01 15:25:00,211.27,211.47,211.27,211.39,3515.0,210.782,210.9815,210.782,210.9017,3515.0
2017-03-01 15:30:00,211.44,211.47,211.27,211.4,4206.0,210.9516,210.9815,210.782,210.9117,4206.0
2017-03-01 15:35:00,211.4,211.59,211.39,211.56,3700.0,210.9117,211.1013,210.9017,211.0713,3700.0
2017-03-01 15:40:00,211.5,211.59,211.4,211.48,35100.0,211.0115,211.1013,210.9117,210.9915,35100.0
2017-03-01 15:45:00,211.5,211.54,211.37,211.4,46995.0,211.0115,211.0514,210.8818,210.9117,46995.0
2017-03-01 15:50:00,211.35,211.36,211.05,211.05,14405.0,210.8618,210.8718,210.5625,210.5625,14405.0
2017-03-01 15:55:00,211.13,211.38,210.97,211.38,25570.0,210.6423,210.8917,210.4827,210.8917,25570.0
2017-03-02 09:30:00,210.66,211.74,210.66,211.73,1914.0,210.1734,211.2509,210.1734,211.2409,1914.0
2017-03-02 09:35:00,211.5,212.22,211.01,211.69,1370.0,211.0115,211.7298,210.5226,211.201,1370.0
2017-03-02 09:40:00,211.75,212.02,210.32,210.32,3639.0,211.2609,211.5303,209.8342,209.8342,3639.0
2017-03-02 09:45:00,210.6,211.24,210.6,211.2,3400.0,210.1135,210.7521,210.1135,210.7122,3400.0
2017-03-02 09:50:00,210.99,210.99,210.55,210.66,1730.0,210.5026,210.5026,210.0637,210.1734,1730.0
2017-03-02 09:55:00,210.4,210.45,209.7,209.8,3628.0,209.914,209.9639,209.2156,209.3154,3628.0
2017-03-02 10:00:00,209.76,210.01,209.76,210.0,1050.0,209.2755,209.5249,209.2755,209.5149,1050.0
2017-03-02 10:05:00,210.0,210.51,209.97,209.98,3600.0,209.5149,210.0237,209.485,209.495,3600.0
2017-03-02 10:10:00,210.03,210.05,209.45,209.45,1100.0,209.5449,209.5648,208.9662,208.9662,1100.0
2017-03-02 10:15:00,209.71,209.86,209.46,209.46,1300.0,209.2256,209.3752,208.9762,208.9762,1300.0
2017-03-02 10:20:00,209.35,209.56,209.27,209.3,4000.0,208.8664,209.0759,208.7866,208.8165,4000.0
2017-03-02 10:25:00,209.48,209.96,209.3,209.96,4835.0,208.9961,209.475,208.8165,209.475,4835.0
2017-03-02 10:30:00,209.89,209.89,209.48,209.53,1410.0,209.4052,209.4052,208.9961,209.046,1410.0
2017-03-02 10:35:00,209.38,209.7,209.23,209.7,3500.0,208.8964,209.2156,208.7467,209.2156,3500.0
2017-03-02 10:40:00,209.68,209.69,209.56,209.69,400.0,209.1957,209.2056,209.0759,209.2056,400.0
2017-03-02 10:45:00,209.64,209.81,209.55,209.81,900.0,209.1558,209.3254,209.066,209.3254,900.0
2017-03-02 10:50:00,210.11,210.24,210.1,210.11,3500.0,209.6247,209.7544,209.6147,209.6247,3500.0
2017-03-02 10:55:00,209.97,210.28,209.94,210.28,2200.0,209.485,209.7943,209.4551,209.7943,2200.0
2017-03-02 11:00:00,210.08,210.3,209.95,210.3,3871.0,209.5947,209.8142,209.465,209.8142,3871.0
2017-03-02 11:05:00,210.01,210.27,209.99,210.27,2900.0,209.5249,209.7843,209.5049,209.7843,2900.0
2017-03-02 11:10:00,210.17,210.27,210.12,210.25,2600.0,209.6845,209.7843,209.6346,209.7643,2600.0
2017-03-02 11:15:00,210.27,210.28,210.17,210.27,1100.0,209.7843,209.7943,209.6845,209.7843,1100.0
2017-03-02 11:20:00,210.29,210.61,210.27,210.61,1100.0,209.8043,210.1235,209.7843,210.1235,1100.0
2017-03-02 11:25:00,210.5,210.75,210.42,210.42,2600.0,210.0138,210.2632,209.934,209.934,2600.0
2017-03-02 11:30:00,210.45,210.45,209.88,209.88,2538.0,209.9639,209.9639,209.3952,209.3952,2538.0
2017-03-02 11:35:00,209.67,209.89,209.67,209.89,1500.0,209.1857,209.4052,209.1857,209.4052,1500.0
2017-03-02 11:40:00,210.0,210.12,210.0,210.12,300.0,209.5149,209.6346,209.5149,209.6346,300.0
2017-03-02 11:45:00,210.03,210.05,209.96,210.05,500.0,209.5449,209.5648,209.475,209.5648,500.0
2017-03-02 11:50:00,210.21,210.21,209.9,210.06,1100.0,209.7244,209.7244,209.4152,209.5748,1100.0
2017-03-02 11:55:00,210.19,210.64,209.94,210.46,7300.0,209.7045,210.1534,209.4551,209.9739,7300.0
2017-03-02 12:00:00,210.45,210.45,210.03,210.03,2900.0,209.9639,209.9639,209.5449,209.5449,2900.0
2017-03-02 12:05:00,210.08,210.19,209.88,210.19,595.0,209.5947,209.7045,209.3952,209.7045,595.0
2017-03-02 12:10:00,209.9,210.17,209.75,209.75,1077.0,209.4152,209.6845,209.2655,209.2655,1077.0
2017-03-02 12:15:00,209.95,209.95,209.7,209.76,500.0,209.465,209.465,209.2156,209.2755,500.0
2017-03-02 12:20:00,209.85,209.85,209.74,209.74,200.0,209.3653,209.3653,209.2555,209.2555,200.0
2017-03-02 12:25:00,209.87,209.87,209.87,209.87,100.0,209.3852,209.3852,209.3852,209.3852,100.0
2017-03-02 12:30:00,209.85,209.94,209.74,209.94,1300.0,209.3653,209.4551,209.2555,209.4551,1300.0
2017-03-02 12:35:00,210.03,210.1,209.98,209.99,700.0,209.5449,209.6147,209.495,209.5049,700.0
2017-03-02 12:40:00,210.18,210.29,210.04,210.04,2400.0,209.6945,209.8043,209.5548,209.5548,2400.0
2017-03-02 12:45:00,210.04,210.04,210.04,210.04,0.0,209.5548,209.5548,209.5548,209.5548,0.0
2017-03-02 12:50:00,210.09,210.14,209.99,210.03,1900.0,209.6047,209.6546,209.5049,209.5449,1900.0
2017-03-02 12:55:00,210.15,210.26,210.06,210.26,800.0,209.6646,209.7743,209.5748,209.7743,800.0
2017-03-02 13:00:00,210.28,210.31,210.28,210.31,309.0,209.7943,209.8242,209.7943,209.8242,309.0
2017-03-02 13:05:00,210.3,210.3,210.03,210.09,1802.0,209.8142,209.8142,209.5449,209.6047,1802.0
2017-03-02 13:10:00,210.11,210.21,210.1,210.21,1300.0,209.6247,209.7244,209.6147,209.7244,1300.0
2017-03-02 13:15:00,210.16,210.29,210.15,210.21,600.0,209.6746,209.8043,209.6646,209.7244,600.0
2017-03-02 13:20:00,210.16,210.26,210.15,210.26,500.0,209.6746,209.7743,209.6646,209.7743,500.0
2017-03-02 13:25:00,210.27,210.59,210.27,210.44,1800.0,209.7843,210.1036,209.7843,209.9539,1800.0
2017-03-02 13:30:00,210.37,210.66,210.32,210.45,2300.0,209.8841,210.1734,209.8342,209.9639,2300.0
2017-03-02 13:35:00,210.8,210.8,210.6,210.61,400.0,210.3131,210.3131,210.1135,210.1235,400.0
2017-03-02 13:40:00,210.49,210.61,210.44,210.44,320.0,210.0038,210.1235,209.9539,209.9539,320.0
2017-03-02 13:45:00,210.59,210.83,210.46,210.83,1300.0,210.1036,210.343,209.9739,210.343,1300.0
2017-03-02 13:50:00,210.97,210.97,210.64,210.85,3500.0,210.4827,210.4827,210.1534,210.363,3500.0
2017-03-02 13:55:00,210.91,210.94,210.8,210.94,1100.0,210.4228,210.4528,210.3131,210.4528,1100.0
2017-03-02 14:00:00,210.95,210.95,210.72,210.72,2300.0,210.4627,210.4627,210.2333,210.2333,2300.0
2017-03-02 14:05:00,210.79,211.01,210.79,211.01,1600.0,210.3031,210.5226,210.3031,210.5226,1600.0
2017-03-02 14:10:00,210.92,210.92,210.67,210.72,1000.0,210.4328,210.4328,210.1834,210.2333,1000.0
2017-03-02 14:15:00,210.75,210.75,210.69,210.7,356.0,210.2632,210.2632,210.2033,210.2133,356.0
2017-03-02 14:20:00,210.7,210.75,210.61,210.63,4600.0,210.2133,210.2632,210.1235,210.1435,4600.0
2017-03-02 14:25:00,210.73,210.86,210.54,210.86,400.0,210.2432,210.3729,210.0537,210.3729,400.0
2017-03-02 14:30:00,210.86,210.9,210.63,210.9,1509.0,210.3729,210.4128,210.1435,210.4128,1509.0
2017-03-02 14:35:00,210.9,210.9,210.9,210.9,300.0,210.4128,210.4128,210.4128,210.4128,300.0
2017-03-02 14:40:00,210.95,210.99,210.43,210.55,2893.0,210.4627,210.5026,209.9439,210.0637,2893.0
2017-03-02 14:45:00,210.57,210.58,210.57,210.57,235.0,210.0836,210.0936,210.0836,210.0836,235.0
2017-03-02 14:50:00,210.69,210.85,210.35,210.35,5065.0,210.2033,210.363,209.8641,209.8641,5065.0
2017-03-02 14:55:00,210.32,210.39,210.11,210.11,4538.0,209.8342,209.904,209.6247,209.6247,4538.0
2017-03-02 15:00:00,210.09,210.09,209.96,210.07,1305.0,209.6047,209.6047,209.475,209.5848,1305.0
2017-03-02 15:05:00,210.1,210.15,209.9,210.01,1400.0,209.6147,209.6646,209.4152,209.5249,1400.0
2017-03-02 15:10:00,210.04,210.04,209.82,209.91,800.0,209.5548,209.5548,209.3353,209.4251,800.0
2017-03-02 15:15:00,209.76,209.78,209.02,209.58,4260.0,209.2755,209.2954,208.5372,209.0959,4260.0
2017-03-02 15:20:00,209.66,209.66,209.5,209.51,600.0,209.1757,209.1757,209.0161,209.0261,600.0
2017-03-02 15:25:00,209.49,209.49,209.16,209.43,4550.0,209.0061,209.0061,208.6769,208.9462,4550.0
2017-03-02 15:30:00,209.4,209.4,209.29,209.32,2500.0,208.9163,208.9163,208.8066,208.8365,2500.0
2017-03-02 15:35:00,209.31,209.64,209.18,209.64,5316.0,208.8265,209.1558,208.6968,209.1558,5316.0
2017-03-02 15:40:00,209.72,209.72,209.09,209.09,1500.0,209.2356,209.2356,208.607,208.607,1500.0
2017-03-02 15:45:00,209.3,209.3,209.11,209.12,2400.0,208.8165,208.8165,208.627,208.637,2400.0
2017-03-02 15:50:00,209.11,209.12,208.99,209.06,3020.0,208.627,208.637,208.5073,208.5771,3020.0
2017-03-02 15:55:00,209.11,209.28,208.75,208.75,15085.0,208.627,208.7966,208.2678,208.2678,15085.0
2017-03-03 09:30:00,209.13,210.49,208.63,208.63,4060.0,208.6469,210.0038,208.1481,208.1481,4060.0
2017-03-03 09:35:00,208.52,209.56,208.52,209.16,5211.0,208.0383,209.0759,208.0383,208.6769,5211.0
2017-03-03 09:40:00,209.49,209.49,208.87,208.87,3700.0,209.0061,209.0061,208.3875,208.3875,3700.0
2017-03-03 09:45:00,208.87,208.87,207.82,208.5,8573.0,208.3875,208.3875,207.34,208.0184,8573.0
2017-03-03 09:50:00,208.66,208.66,207.76,207.76,2071.0,208.178,208.178,207.2801,207.2801,2071.0
2017-03-03 09:55:00,207.66,208.23,207.06,207.6,8867.0,207.1803,207.749,206.5817,207.1205,8867.0
2017-03-03 10:00:00,208.11,208.57,207.7,208.5,7550.0,207.6293,208.0882,207.2202,208.0184,7550.0
2017-03-03 10:05:00,208.56,208.61,208.18,208.18,2100.0,208.0783,208.1281,207.6991,207.6991,2100.0
2017-03-03 10:10:00,208.35,208.36,208.1,208.1,1110.0,207.8687,207.8787,207.6193,207.6193,1110.0
2017-03-03 10:15:00,208.08,208.27,207.8,208.0,8994.0,207.5994,207.7889,207.32,207.5195,8994.0
2017-03-03 10:20:00,207.96,207.98,207.84,207.94,547.0,207.4796,207.4996,207.3599,207.4597,547.0
2017-03-03 10:25:00,208.13,208.19,207.89,207.9,2100.0,207.6492,207.7091,207.4098,207.4198,2100.0
2017-03-03 10:30:00,208.16,208.59,208.13,208.57,2185.0,207.6792,208.1082,207.6492,208.0882,2185.0
2017-03-03 10:35:00,208.85,209.94,208.74,209.78,4038.0,208.3676,209.4551,208.2578,209.2954,4038.0
2017-03-03 10:40:00,209.94,209.99,209.77,209.99,2800.0,209.4551,209.5049,209.2855,209.5049,2800.0
2017-03-03 10:45:00,209.98,209.99,209.86,209.86,1400.0,209.495,209.5049,209.3752,209.3752,1400.0
2017-03-03 10:50:00,210.02,210.23,209.88,210.23,1200.0,209.5349,209.7444,209.3952,209.7444,1200.0
2017-03-03 10:55:00,210.27,210.27,210.07,210.15,500.0,209.7843,209.7843,209.5848,209.6646,500.0
2017-03-03 11:00:00,209.84,209.99,209.78,209.78,1000.0,209.3553,209.5049,209.2954,209.2954,1000.0
2017-03-03 11:05:00,209.87,209.89,209.75,209.75,2100.0,209.3852,209.4052,209.2655,209.2655,2100.0
2017-03-03 11:10:00,209.8,210.0,209.8,210.0,2602.0,209.3154,209.5149,209.3154,209.5149,2602.0
2017-03-03 11:15:00,210.0,210.1,210.0,210.09,200.0,209.5149,209.6147,209.5149,209.6047,200.0
2017-03-03 11:20:00,210.11,210.11,209.65,209.86,900.0,209.6247,209.6247,209.1657,209.3752,900.0
2017-03-03 11:25:00,209.64,209.64,209.15,209.15,1400.0,209.1558,209.1558,208.6669,208.6669,1400.0
2017-03-03 11:30:00,209.12,209.18,208.98,209.12,900.0,208.637,208.6968,208.4973,208.637,900.0
2017-03-03 11:35:00,209.08,209.4,209.08,209.4,2400.0,208.5971,208.9163,208.5971,208.9163,2400.0
2017-03-03 11:40:00,209.45,209.45,209.26,209.26,700.0,208.9662,208.9662,208.7766,208.7766,700.0
2017-03-03 11:45:00,209.29,209.38,209.28,209.37,1300.0,208.8066,208.8964,208.7966,208.8864,1300.0
2017-03-03 11:50:00,209.4,209.73,209.4,209.68,1000.0,208.9163,209.2455,208.9163,209.1957,1000.0
2017-03-03 11:55:00,209.71,209.71,209.71,209.71,200.0,209.2256,209.2256,209.2256,209.2256,200.0
2017-03-03 12:00:00,209.73,209.93,209.73,209.93,300.0,209.2455,209.4451,209.2455,209.4451,300.0
2017-03-03 12:05:00,209.86,210.24,209.86,210.07,3000.0,209.3752,209.7544,209.3752,209.5848,3000.0
2017-03-03 12:10:00,210.28,210.48,210.27,210.31,1700.0,209.7943,209.9938,209.7843,209.8242,1700.0
2017-03-03 12:15:00,210.44,210.54,210.44,210.48,1000.0,209.9539,210.0537,209.9539,209.9938,1000.0
2017-03-03 12:20:00,210.48,210.48,210.48,210.48,0.0,209.9938,209.9938,209.9938,209.9938,0.0
2017-03-03 12:25:00,210.91,211.65,210.77,211.65,1800.0,210.4228,211.1611,210.2831,211.1611,1800.0
2017-03-03 12:30:00,211.8,211.93,211.54,211.92,2800.0,211.3108,211.4405,211.0514,211.4305,2800.0
2017-03-03 12:35:00,211.88,211.94,211.71,211.75,1632.0,211.3906,211.4504,211.221,211.2609,1632.0
2017-03-03 12:40:00,211.83,212.02,211.77,211.92,5137.0,211.3407,211.5303,211.2808,211.4305,5137.0
2017-03-03 12:45:00,211.74,211.74,211.52,211.52,700.0,211.2509,211.2509,211.0314,211.0314,700.0
2017-03-03 12:50:00,211.33,211.33,211.24,211.24,500.0,210.8419,210.8419,210.7521,210.7521,500.0
2017-03-03 12:55:00,211.15,211.21,210.78,210.95,2750.0,210.6623,210.7221,210.2931,210.4627,2750.0
2017-03-03 13:00:00,211.29,211.41,210.67,211.4,2508.0,210.8019,210.9217,210.1834,210.9117,2508.0
2017-03-03 13:05:00,211.4,211.41,211.05,211.06,1100.0,210.9117,210.9217,210.5625,210.5725,1100.0
2017-03-03 13:10:00,211.26,211.26,211.26,211.26,200.0,210.772,210.772,210.772,210.772,200.0
2017-03-03 13:15:00,211.17,211.17,210.3,210.3,1500.0,210.6822,210.6822,209.8142,209.8142,1500.0
2017-03-03 13:20:00,210.44,210.54,210.41,210.54,2200.0,209.9539,210.0537,209.924,210.0537,2200.0
2017-03-03 13:25:00,210.32,210.33,210.27,210.27,500.0,209.8342,209.8442,209.7843,209.7843,500.0
2017-03-03 13:30:00,210.42,210.42,210.0,210.01,1300.0,209.934,209.934,209.5149,209.5249,1300.0
2017-03-03 13:35:00,210.06,210.08,210.0,210.07,1873.0,209.5748,209.5947,209.5149,209.5848,1873.0
2017-03-03 13:40:00,209.99,210.58,209.88,210.42,3258.0,209.5049,210.0936,209.3952,209.934,3258.0
2017-03-03 13:45:00,210.67,210.67,210.02,210.03,1300.0,210.1834,210.1834,209.5349,209.5449,1300.0
2017-03-03 13:50:00,210.44,210.49,210.35,210.35,600.0,209.9539,210.0038,209.8641,209.8641,600.0
2017-03-03 13:55:00,210.64,210.64,210.45,210.45,300.0,210.1534,210.1534,209.9639,209.9639,300.0
2017-03-03 14:00:00,210.45,211.01,210.34,211.01,2100.0,209.9639,210.5226,209.8541,210.5226,2100.0
2017-03-03 14:05:00,211.1,211.12,210.52,210.82,1604.0,210.6124,210.6323,210.0337,210.333,1604.0
2017-03-03 14:10:00,210.87,210.92,210.64,210.73,2285.0,210.3829,210.4328,210.1534,210.2432,2285.0
2017-03-03 14:15:00,210.64,210.65,209.93,210.18,800.0,210.1534,210.1634,209.4451,209.6945,800.0
2017-03-03 14:20:00,210.11,210.5,210.1,210.49,2552.0,209.6247,210.0138,209.6147,210.0038,2552.0
2017-03-03 14:25:00,210.42,210.53,210.08,210.52,1000.0,209.934,210.0437,209.5947,210.0337,1000.0
2017-03-03 14:30:00,210.31,210.81,210.27,210.81,4400.0,209.8242,210.3231,209.7843,210.3231,4400.0
2017-03-03 14:35:00,210.72,210.9,210.59,210.9,1200.0,210.2333,210.4128,210.1036,210.4128,1200.0
2017-03-03 14:40:00,211.23,211.23,211.05,211.2,1300.0,210.7421,210.7421,210.5625,210.7122,1300.0
2017-03-03 14:45:00,211.18,211.65,211.18,211.28,2900.0,210.6922,211.1611,210.6922,210.792,2900.0
2017-03-03 14:50:00,211.42,211.51,211.28,211.51,300.0,210.9316,211.0214,210.792,211.0214,300.0
2017-03-03 14:55:00,211.51,211.54,211.3,211.54,1000.0,211.0214,211.0514,210.8119,211.0514,1000.0
2017-03-03 15:00:00,211.84,212.2,211.84,212.1,3656.0,211.3507,211.7098,211.3507,211.6101,3656.0
2017-03-03 15:05:00,212.02,212.15,211.69,211.7,1400.0,211.5303,211.66,211.201,211.211,1400.0
2017-03-03 15:10:00,211.91,212.36,211.91,212.03,1900.0,211.4205,211.8695,211.4205,211.5402,1900.0
2017-03-03 15:15:00,212.33,212.33,212.33,212.33,300.0,211.8395,211.8395,211.8395,211.8395,300.0
2017-03-03 15:20:00,212.38,212.67,212.36,212.54,3500.0,211.8894,212.1788,211.8695,212.0491,3500.0
2017-03-03 15:25:00,212.58,212.85,212.43,212.52,3000.0,212.089,212.3583,211.9393,212.0291,3000.0
2017-03-03 15:30:00,212.72,212.72,212.44,212.68,3400.0,212.2286,212.2286,211.9493,212.1887,3400.0
2017-03-03 15:35:00,212.76,212.84,212.49,212.5,6600.0,212.2686,212.3484,211.9992,212.0092,6600.0
2017-03-03 15:40:00,212.47,212.49,212.15,212.21,2900.0,211.9792,211.9992,211.66,211.7198,2900.0
2017-03-03 15:45:00,212.4,212.62,211.62,212.0,12403.0,211.9094,212.1289,211.1312,211.5103,12403.0
2017-03-03 15:50:00,211.97,213.03,211.97,213.01,18513.0,211.4804,212.5379,211.4804,212.518,18513.0
2017-03-03 15:55:00,212.88,212.88,212.49,212.76,13413.0,212.3883,212.3883,211.9992,212.2686,13413.0
2017-03-06 09:30:00,212.82,213.67,212.51,212.7,4610.0,212.3284,213.1764,212.0191,212.2087,4610.0
2017-03-06 09:35:00,212.16,213.11,210.13,210.59,10800.0,211.6699,212.6177,209.6446,210.1036,10800.0
2017-03-06 09:40:00,210.41,211.14,209.18,210.53,8400.0,209.924,210.6523,208.6968,210.0437,8400.0
2017-03-06 09:45:00,210.93,211.2,209.97,211.09,3899.0,210.4428,210.7122,209.485,210.6024,3899.0
2017-03-06 09:50:00,211.39,212.28,211.32,211.92,3900.0,210.9017,211.7897,210.8319,211.4305,3900.0
2017-03-06 09:55:00,211.92,212.09,211.58,211.73,1600.0,211.4305,211.6001,211.0913,211.2409,1600.0
2017-03-06 10:00:00,211.66,211.7,211.13,211.13,1511.0,211.1711,211.211,210.6423,210.6423,1511.0
2017-03-06 10:05:00,211.15,211.32,210.96,210.99,1400.0,210.6623,210.8319,210.4727,210.5026,1400.0
2017-03-06 10:10:00,211.12,211.53,210.99,211.53,2550.0,210.6323,211.0414,210.5026,211.0414,2550.0
2017-03-06 10:15:00,211.28,211.34,211.03,211.1,2577.0,210.792,210.8518,210.5425,210.6124,2577.0
2017-03-06 10:20:00,210.91,211.12,210.66,211.06,2400.0,210.4228,210.6323,210.1734,210.5725,2400.0
2017-03-06 10:25:00,210.86,211.38,210.76,211.38,3600.0,210.3729,210.8917,210.2732,210.8917,3600.0
2017-03-06 10:30:00,211.38,211.9,211.37,211.85,9166.0,210.8917,211.4105,210.8818,211.3607,9166.0
2017-03-06 10:35:00,211.85,211.97,211.65,211.71,1800.0,211.3607,211.4804,211.1611,211.221,1800.0
2017-03-06 10:40:00,211.98,211.98,211.0,211.65,800.0,211.4904,211.4904,210.5126,211.1611,800.0
2017-03-06 10:45:00,211.29,211.29,210.98,211.01,900.0,210.8019,210.8019,210.4927,210.5226,900.0
2017-03-06 10:50:00,211.0,211.0,210.69,210.79,1360.0,210.5126,210.5126,210.2033,210.3031,1360.0
2017-03-06 10:55:00,210.74,210.96,210.68,210.88,3900.0,210.2532,210.4727,210.1934,210.3929,3900.0
2017-03-06 11:00:00,210.85,210.85,210.76,210.77,500.0,210.363,210.363,210.2732,210.2831,500.0
2017-03-06 11:05:00,210.77,211.71,210.69,211.25,5500.0,210.2831,211.221,210.2033,210.762,5500.0
2017-03-06 11:10:00,211.32,211.44,210.92,211.44,2400.0,210.8319,210.9516,210.4328,210.9516,2400.0
2017-03-06 11:15:00,211.38,211.94,211.37,211.94,600.0,210.8917,211.4504,210.8818,211.4504,600.0
2017-03-06 11:20:00,212.03,212.12,211.44,211.45,1900.0,211.5402,211.63,210.9516,210.9616,1900.0
2017-03-06 11:25:00,211.44,211.45,210.81,210.81,1300.0,210.9516,210.9616,210.3231,210.3231,1300.0
2017-03-06 11:30:00,210.81,211.05,210.8,210.8,1220.0,210.3231,210.5625,210.3131,210.3131,1220.0
2017-03-06 11:35:00,210.93,210.93,210.5,210.85,2600.0,210.4428,210.4428,210.0138,210.363,2600.0
2017-03-06 11:40:00,211.18,211.42,211.0,211.42,2000.0,210.6922,210.9316,210.5126,210.9316,2000.0
2017-03-06 11:45:00,211.37,211.37,211.21,211.21,200.0,210.8818,210.8818,210.7221,210.7221,200.0
2017-03-06 11:50:00,211.38,211.46,211.01,211.11,1600.0,210.8917,210.9716,210.5226,210.6224,1600.0
2017-03-06 11:55:00,210.88,211.07,210.88,211.05,600.0,210.3929,210.5825,210.3929,210.5625,600.0
2017-03-06 12:00:00,211.03,211.05,210.84,210.84,900.0,210.5425,210.5625,210.353,210.353,900.0
2017-03-06 12:05:00,210.77,210.77,210.46,210.63,500.0,210.2831,210.2831,209.9739,210.1435,500.0
2017-03-06 12:10:00,210.67,210.67,210.41,210.41,1000.0,210.1834,210.1834,209.924,209.924,1000.0
2017-03-06 12:15:00,210.41,210.41,210.13,210.29,700.0,209.924,209.924,209.6446,209.8043,700.0
2017-03-06 12:20:00,210.16,210.47,210.16,210.33,1400.0,209.6746,209.9838,209.6746,209.8442,1400.0
2017-03-06 12:25:00,210.31,210.41,210.3,210.4,2500.0,209.8242,209.924,209.8142,209.914,2500.0
2017-03-06 12:30:00,210.4,210.52,210.17,210.38,1700.0,209.914,210.0337,209.6845,209.894,1700.0
2017-03-06 12:35:00,210.45,210.55,210.41,210.55,744.0,209.9639,210.0637,209.924,210.0637,744.0
2017-03-06 12:40:00,210.6,210.74,210.6,210.74,2057.0,210.1135,210.2532,210.1135,210.2532,2057.0
2017-03-06 12:45:00,210.59,210.87,210.59,210.78,500.0,210.1036,210.3829,210.1036,210.2931,500.0
2017-03-06 12:50:00,210.61,210.63,210.61,210.61,500.0,210.1235,210.1435,210.1235,210.1235,500.0
2017-03-06 12:55:00,210.61,210.79,210.26,210.26,3480.0,210.1235,210.3031,209.7743,209.7743,3480.0
2017-03-06 13:00:00,210.25,210.7,210.15,210.7,3899.0,209.7643,210.2133,209.6646,210.2133,3899.0
2017-03-06 13:05:00,210.7,210.75,210.65,210.69,2099.0,210.2133,210.2632,210.1634,210.2033,2099.0
2017-03-06 13:10:00,210.77,211.03,210.6,210.75,3728.0,210.2831,210.5425,210.1135,210.2632,3728.0
2017-03-06 13:15:00,210.87,210.87,210.6,210.6,905.0,210.3829,210.3829,210.1135,210.1135,905.0
2017-03-06 13:20:00,210.67,210.68,210.47,210.68,1200.0,210.1834,210.1934,209.9838,210.1934,1200.0
2017-03-06 13:25:00,210.55,210.87,210.46,210.46,899.0,210.0637,210.3829,209.9739,209.9739,899.0
2017-03-06 13:30:00,210.62,211.09,210.54,211.09,4572.0,210.1335,210.6024,210.0537,210.6024,4572.0
2017-03-06 13:35:00,211.0,211.06,210.61,210.62,1500.0,210.5126,210.5725,210.1235,210.1335,1500.0
2017-03-06 13:40:00,210.63,210.84,210.42,210.53,10689.0,210.1435,210.353,209.934,210.0437,10689.0
2017-03-06 13:45:00,210.53,210.57,210.31,210.31,1200.0,210.0437,210.0836,209.8242,209.8242,1200.0
2017-03-06 13:50:00,210.44,210.48,210.29,210.48,1565.0,209.9539,209.9938,209.8043,209.9938,1565.0
2017-03-06 13:55:00,210.38,210.45,210.15,210.22,3200.0,209.894,209.9639,209.6646,209.7344,3200.0
2017-03-06 14:00:00,210.31,211.14,210.3,211.14,5900.0,209.8242,210.6523,209.8142,210.6523,5900.0
2017-03-06 14:05:00,211.31,212.18,211.29,211.84,5500.0,210.8219,211.6899,210.8019,211.3507,5500.0
2017-03-06 14:10:00,211.76,212.18,211.76,212.18,1500.0,211.2709,211.6899,211.2709,211.6899,1500.0
2017-03-06 14:15:00,212.21,212.3,212.11,212.14,2900.0,211.7198,211.8096,211.6201,211.65,2900.0
2017-03-06 14:20:00,212.18,212.18,211.9,212.04,2150.0,211.6899,211.6899,211.4105,211.5502,2150.0
2017-03-06 14:25:00,212.11,212.15,211.91,212.01,1000.0,211.6201,211.66,211.4205,211.5203,1000.0
2017-03-06 14:30:00,211.82,212.11,211.44,211.44,1000.0,211.3307,211.6201,210.9516,210.9516,1000.0
2017-03-06 14:35:00,211.73,211.74,211.26,211.26,800.0,211.2409,211.2509,210.772,210.772,800.0
2017-03-06 14:40:00,211.45,211.6,211.11,211.11,2800.0,210.9616,211.1112,210.6224,210.6224,2800.0
2017-03-06 14:45:00,211.3,211.3,210.75,210.95,500.0,210.8119,210.8119,210.2632,210.4627,500.0
2017-03-06 14:50:00,211.2,211.27,211.08,211.25,1600.0,210.7122,210.782,210.5924,210.762,1600.0
2017-03-06 14:55:00,210.84,211.05,210.82,211.05,1100.0,210.353,210.5625,210.333,210.5625,1100.0
2017-03-06 15:00:00,211.06,211.33,211.06,211.23,1900.0,210.5725,210.8419,210.5725,210.7421,1900.0
2017-03-06 15:05:00,211.29,211.43,211.14,211.43,1100.0,210.8019,210.9416,210.6523,210.9416,1100.0
2017-03-06 15:10:00,211.54,211.57,211.38,211.38,1400.0,211.0514,211.0813,210.8917,210.8917,1400.0
2017-03-06 15:15:00,211.23,211.45,211.23,211.45,1300.0,210.7421,210.9616,210.7421,210.9616,1300.0
2017-03-06 15:20:00,211.56,211.56,210.95,211.22,4855.0,211.0713,211.0713,210.4627,210.7321,4855.0
2017-03-06 15:25:00,211.17,211.23,210.99,211.23,4000.0,210.6822,210.7421,210.5026,210.7421,4000.0
2017-03-06 15:30:00,211.11,211.18,210.93,210.95,20388.0,210.6224,210.6922,210.4428,210.4627,20388.0
2017-03-06 15:35:00,210.99,211.33,210.95,211.33,8935.0,210.5026,210.8419,210.4627,210.8419,8935.0
2017-03-06 15:40:00,211.31,211.66,211.28,211.55,1935.0,210.8219,211.1711,210.792,211.0613,1935.0
2017-03-06 15:45:00,211.49,211.51,211.17,211.34,3800.0,211.0015,211.0214,210.6822,210.8518,3800.0
2017-03-06 15:50:00,211.29,211.34,210.89,210.89,5534.0,210.8019,210.8518,210.4029,210.4029,5534.0
2017-03-06 15:55:00,211.05,211.05,210.71,210.96,13907.0,210.5625,210.5625,210.2233,210.4727,13907.0
2017-03-07 09:30:00,210.22,210.54,210.22,210.54,1425.0,209.7344,210.0537,209.7344,210.0537,1425.0
2017-03-07 09:35:00,211.26,211.27,211.2,211.2,900.0,210.772,210.782,210.7122,210.7122,900.0
2017-03-07 09:40:00,210.18,212.19,209.73,211.66,6620.0,209.6945,211.6999,209.2455,211.1711,6620.0
2017-03-07 09:45:00,212.19,212.19,211.99,212.0,500.0,211.6999,211.6999,211.5003,211.5103,500.0
2017-03-07 09:50:00,211.96,211.96,211.37,211.38,1200.0,211.4704,211.4704,210.8818,210.8917,1200.0
2017-03-07 09:55:00,211.63,212.47,211.62,212.32,1264.0,211.1412,211.9792,211.1312,211.8296,1264.0
2017-03-07 10:00:00,212.21,213.36,211.94,213.36,6099.0,211.7198,212.8672,211.4504,212.8672,6099.0
2017-03-07 10:05:00,213.15,213.15,212.66,213.1,1600.0,212.6577,212.6577,212.1688,212.6078,1600.0
2017-03-07 10:10:00,212.89,212.89,212.45,212.63,2500.0,212.3983,212.3983,211.9593,212.1389,2500.0
2017-03-07 10:15:00,212.57,212.57,212.57,212.57,200.0,212.079,212.079,212.079,212.079,200.0
2017-03-07 10:20:00,212.47,213.47,212.47,213.26,2233.0,211.9792,212.9769,211.9792,212.7674,2233.0
2017-03-07 10:25:00,213.58,214.06,213.18,213.8,7372.0,213.0867,213.5655,212.6876,213.3061,7372.0
2017-03-07 10:30:00,213.78,213.99,213.68,213.71,1336.0,213.2862,213.4957,213.1864,213.2164,1336.0
2017-03-07 10:35:00,213.75,214.05,213.68,214.02,4010.0,213.2563,213.5556,213.1864,213.5256,4010.0
2017-03-07 10:40:00,213.87,213.87,213.25,213.82,5100.0,213.376,213.376,212.7574,213.3261,5100.0
2017-03-07 10:45:00,213.62,213.62,213.12,213.12,1741.0,213.1266,213.1266,212.6277,212.6277,1741.0
2017-03-07 10:50:00,213.31,213.43,212.85,213.16,2500.0,212.8173,212.937,212.3583,212.6676,2500.0
2017-03-07 10:55:00,213.24,213.24,213.17,213.17,200.0,212.7474,212.7474,212.6776,212.6776,200.0
2017-03-07 11:00:00,213.09,213.16,212.76,213.0,3552.0,212.5978,212.6676,212.2686,212.508,3552.0
2017-03-07 11:05:00,213.0,213.22,212.19,212.24,5100.0,212.508,212.7275,211.6999,211.7498,5100.0
2017-03-07 11:10:00,212.57,212.66,212.53,212.53,1900.0,212.079,212.1688,212.0391,212.0391,1900.0
2017-03-07 11:15:00,212.58,212.83,212.51,212.83,1479.0,212.089,212.3384,212.0191,212.3384,1479.0
2017-03-07 11:20:00,212.89,213.16,212.76,212.76,2900.0,212.3983,212.6676,212.2686,212.2686,2900.0
2017-03-07 11:25:00,212.57,212.71,212.52,212.52,460.0,212.079,212.2187,212.0291,212.0291,460.0
2017-03-07 11:30:00,212.5,212.5,212.21,212.26,2450.0,212.0092,212.0092,211.7198,211.7697,2450.0
2017-03-07 11:35:00,212.23,212.23,211.47,211.59,13215.0,211.7398,211.7398,210.9815,211.1013,13215.0
2017-03-07 11:40:00,211.8,211.97,211.4,211.45,4300.0,211.3108,211.4804,210.9117,210.9616,4300.0
2017-03-07 11:45:00,211.39,211.48,211.24,211.44,3600.0,210.9017,210.9915,210.7521,210.9516,3600.0
2017-03-07 11:50:00,211.58,212.12,211.5,211.76,4781.0,211.0913,211.63,211.0115,211.2709,4781.0
2017-03-07 11:55:00,211.75,211.75,211.47,211.48,1029.0,211.2609,211.2609,210.9815,210.9915,1029.0
2017-03-07 12:00:00,211.32,211.4,211.23,211.24,2200.0,210.8319,210.9117,210.7421,210.7521,2200.0
2017-03-07 12:05:00,211.04,211.04,211.03,211.04,200.0,210.5525,210.5525,210.5425,210.5525,200.0
2017-03-07 12:10:00,211.09,211.23,211.03,211.23,3500.0,210.6024,210.7421,210.5425,210.7421,3500.0
2017-03-07 12:15:00,211.2,211.2,211.07,211.1,1600.0,210.7122,210.7122,210.5825,210.6124,1600.0
2017-03-07 12:20:00,211.17,211.18,210.52,210.63,2900.0,210.6822,210.6922,210.0337,210.1435,2900.0
2017-03-07 12:25:00,210.57,210.59,210.35,210.48,1400.0,210.0836,210.1036,209.8641,209.9938,1400.0
2017-03-07 12:30:00,210.65,210.72,210.48,210.69,1839.0,210.1634,210.2333,209.9938,210.2033,1839.0
2017-03-07 12:35:00,210.78,211.07,210.78,210.95,4000.0,210.2931,210.5825,210.2931,210.4627,4000.0
2017-03-07 12:40:00,210.96,211.16,210.96,211.03,2800.0,210.4727,210.6722,210.4727,210.5425,2800.0
2017-03-07 12:45:00,211.02,211.02,210.95,211.0,1850.0,210.5326,210.5326,210.4627,210.5126,1850.0
2017-03-07 12:50:00,211.02,211.33,210.95,211.33,7299.0,210.5326,210.8419,210.4627,210.8419,7299.0
2017-03-07 12:55:00,211.33,211.33,210.91,211.01,4869.0,210.8419,210.8419,210.4228,210.5226,4869.0
2017-03-07 13:00:00,211.08,211.14,210.91,211.07,3250.0,210.5924,210.6523,210.4228,210.5825,3250.0
2017-03-07 13:05:00,211.07,211.07,210.95,211.03,700.0,210.5825,210.5825,210.4627,210.5425,700.0
2017-03-07 13:10:00,211.04,211.05,210.97,210.97,1700.0,210.5525,210.5625,210.4827,210.4827,1700.0
2017-03-07 13:15:00,210.82,210.91,210.74,210.78,1600.0,210.333,210.4228,210.2532,210.2931,1600.0
2017-03-07 13:20:00,210.74,210.87,210.63,210.84,3105.0,210.2532,210.3829,210.1435,210.353,3105.0
2017-03-07 13:25:00,210.84,210.84,210.74,210.8,600.0,210.353,210.353,210.2532,210.3131,600.0
2017-03-07 13:30:00,210.87,211.05,210.87,211.0,900.0,210.3829,210.5625,210.3829,210.5126,900.0
2017-03-07 13:35:00,211.02,211.17,211.01,211.05,4500.0,210.5326,210.6822,210.5226,210.5625,4500.0
2017-03-07 13:40:00,210.96,211.11,210.89,210.89,1730.0,210.4727,210.6224,210.4029,210.4029,1730.0
2017-03-07 13:45:00,210.95,210.96,210.89,210.96,400.0,210.4627,210.4727,210.4029,210.4727,400.0
2017-03-07 13:50:00,210.85,210.85,210.74,210.74,300.0,210.363,210.363,210.2532,210.2532,300.0
2017-03-07 13:55:00,210.77,210.77,210.58,210.7,1000.0,210.2831,210.2831,210.0936,210.2133,1000.0
2017-03-07 14:00:00,210.62,210.62,210.61,210.61,500.0,210.1335,210.1335,210.1235,210.1235,500.0
2017-03-07 14:05:00,210.78,210.82,210.67,210.78,2800.0,210.2931,210.333,210.1834,210.2931,2800.0
2017-03-07 14:10:00,210.73,211.06,210.72,211.02,4776.0,210.2432,210.5725,210.2333,210.5326,4776.0
2017-03-07 14:15:00,211.02,211.13,210.9,210.94,2630.0,210.5326,210.6423,210.4128,210.4528,2630.0
2017-03-07 14:20:00,211.0,211.15,210.97,211.04,9600.0,210.5126,210.6623,210.4827,210.5525,9600.0
2017-03-07 14:25:00,211.01,211.02,210.67,210.67,1800.0,210.5226,210.5326,210.1834,210.1834,1800.0
2017-03-07 14:30:00,210.8,210.8,210.44,210.52,1507.0,210.3131,210.3131,209.9539,210.0337,1507.0
2017-03-07 14:35:00,210.65,210.88,210.53,210.81,2819.0,210.1634,210.3929,210.0437,210.3231,2819.0
2017-03-07 14:40:00,210.88,211.15,210.88,210.98,8200.0,210.3929,210.6623,210.3929,210.4927,8200.0
2017-03-07 14:45:00,211.08,211.52,210.95,211.25,9997.0,210.5924,211.0314,210.4627,210.762,9997.0
2017-03-07 14:50:00,211.32,211.36,211.04,211.07,4700.0,210.8319,210.8718,210.5525,210.5825,4700.0
2017-03-07 14:55:00,211.1,211.27,211.1,211.22,2000.0,210.6124,210.782,210.6124,210.7321,2000.0
2017-03-07 15:00:00,211.05,211.09,211.04,211.04,1100.0,210.5625,210.6024,210.5525,210.5525,1100.0
2017-03-07 15:05:00,211.1,211.1,210.91,210.91,2048.0,210.6124,210.6124,210.4228,210.4228,2048.0
2017-03-07 15:10:00,210.96,211.09,210.86,211.01,3982.0,210.4727,210.6024,210.3729,210.5226,3982.0
2017-03-07 15:15:00,210.97,211.0,210.83,210.83,11500.0,210.4827,210.5126,210.343,210.343,11500.0
2017-03-07 15:20:00,210.77,211.11,210.76,211.11,10970.0,210.2831,210.6224,210.2732,210.6224,10970.0
2017-03-07 15:25:00,211.22,211.22,210.53,210.99,12700.0,210.7321,210.7321,210.0437,210.5026,12700.0
2017-03-07 15:30:00,210.99,211.04,210.32,210.52,4800.0,210.5026,210.5525,209.8342,210.0337,4800.0
2017-03-07 15:35:00,210.55,210.55,210.37,210.5,5800.0,210.0637,210.0637,209.8841,210.0138,5800.0
2017-03-07 15:40:00,210.45,210.5,210.04,210.39,6058.0,209.9639,210.0138,209.5548,209.904,6058.0
2017-03-07 15:45:00,210.35,210.37,210.14,210.25,3850.0,209.8641,209.8841,209.6546,209.7643,3850.0
2017-03-07 15:50:00,210.25,210.87,210.25,210.83,10251.0,209.7643,210.3829,209.7643,210.343,10251.0
2017-03-07 15:55:00,210.82,211.3,210.78,211.3,27055.0,210.333,210.8119,210.2931,210.8119,27055.0
2017-03-08 09:30:00,210.57,211.99,210.57,211.99,2341.0,210.0836,211.5003,210.0836,211.5003,2341.0
2017-03-08 09:35:00,211.52,211.52,211.52,211.52,100.0,211.0314,211.0314,211.0314,211.0314,100.0
2017-03-08 09:40:00,211.46,212.0,211.29,211.69,1603.0,210.9716,211.5103,210.8019,211.201,1603.0
2017-03-08 09:45:00,211.95,212.29,210.69,210.69,4300.0,211.4604,211.7996,210.2033,210.2033,4300.0
2017-03-08 09:50:00,211.34,211.64,211.34,211.58,1127.0,210.8518,211.1511,210.8518,211.0913,1127.0
2017-03-08 09:55:00,211.58,211.64,211.23,211.37,900.0,211.0913,211.1511,210.7421,210.8818,900.0
2017-03-08 10:00:00,211.62,211.94,211.57,211.76,1625.0,211.1312,211.4504,211.0813,211.2709,1625.0
2017-03-08 10:05:00,211.56,211.7,211.07,211.55,8220.0,211.0713,211.211,210.5825,211.0613,8220.0
2017-03-08 10:10:00,211.8,211.8,211.79,211.8,142.0,211.3108,211.3108,211.3008,211.3108,142.0
2017-03-08 10:15:00,211.55,211.55,211.09,211.09,1000.0,211.0613,211.0613,210.6024,210.6024,1000.0
2017-03-08 10:20:00,211.11,211.12,210.52,210.52,2249.0,210.6224,210.6323,210.0337,210.0337,2249.0
2017-03-08 10:25:00,210.54,210.55,210.07,210.17,4725.0,210.0537,210.0637,209.5848,209.6845,4725.0
2017-03-08 10:30:00,210.27,210.54,210.05,210.53,1052.0,209.7843,210.0537,209.5648,210.0437,1052.0
2017-03-08 10:35:00,210.17,210.3,210.06,210.3,2102.0,209.6845,209.8142,209.5748,209.8142,2102.0
2017-03-08 10:40:00,210.16,210.55,210.11,210.55,1800.0,209.6746,210.0637,209.6247,210.0637,1800.0
2017-03-08 10:45:00,210.86,210.86,210.61,210.66,300.0,210.3729,210.3729,210.1235,210.1734,300.0
2017-03-08 10:50:00,210.76,210.79,210.62,210.72,800.0,210.2732,210.3031,210.1335,210.2333,800.0
2017-03-08 10:55:00,210.7,210.99,210.69,210.99,1000.0,210.2133,210.5026,210.2033,210.5026,1000.0
2017-03-08 11:00:00,210.81,210.94,210.79,210.94,300.0,210.3231,210.4528,210.3031,210.4528,300.0
2017-03-08 11:05:00,210.78,210.79,210.53,210.61,2100.0,210.2931,210.3031,210.0437,210.1235,2100.0
2017-03-08 11:10:00,210.62,210.62,210.44,210.44,200.0,210.1335,210.1335,209.9539,209.9539,200.0
2017-03-08 11:15:00,210.39,210.41,210.07,210.07,928.0,209.904,209.924,209.5848,209.5848,928.0
2017-03-08 11:20:00,210.07,210.08,209.81,209.81,2300.0,209.5848,209.5947,209.3254,209.3254,2300.0
2017-03-08 11:25:00,209.78,209.78,209.47,209.68,800.0,209.2954,209.2954,208.9862,209.1957,800.0
2017-03-08 11:30:00,209.49,209.8,209.46,209.79,2797.0,209.0061,209.3154,208.9762,209.3054,2797.0
2017-03-08 11:35:00,209.57,209.62,209.57,209.62,200.0,209.0859,209.1358,209.0859,209.1358,200.0
2017-03-08 11:40:00,209.43,209.55,209.29,209.29,1528.0,208.9462,209.066,208.8066,208.8066,1528.0
2017-03-08 11:45:00,209.25,209.25,208.96,209.12,1300.0,208.7667,208.7667,208.4773,208.637,1300.0
2017-03-08 11:50:00,209.14,209.15,208.92,208.92,1665.0,208.6569,208.6669,208.4374,208.4374,1665.0
2017-03-08 11:55:00,208.88,208.92,208.72,208.72,750.0,208.3975,208.4374,208.2379,208.2379,750.0
2017-03-08 12:00:00,208.81,209.13,208.75,209.1,4200.0,208.3277,208.6469,208.2678,208.617,4200.0
2017-03-08 12:05:00,209.09,209.09,208.75,208.75,600.0,208.607,208.607,208.2678,208.2678,600.0
2017-03-08 12:10:00,208.69,208.81,208.68,208.81,2500.0,208.208,208.3277,208.198,208.3277,2500.0
2017-03-08 12:15:00,208.68,209.26,208.68,209.18,3700.0,208.198,208.7766,208.198,208.6968,3700.0
2017-03-08 12:20:00,209.21,209.32,209.04,209.04,1493.0,208.7268,208.8365,208.5571,208.5571,1493.0
2017-03-08 12:25:00,209.04,209.12,208.94,208.97,1800.0,208.5571,208.637,208.4574,208.4873,1800.0
2017-03-08 12:30:00,209.14,209.32,209.13,209.18,3900.0,208.6569,208.8365,208.6469,208.6968,3900.0
2017-03-08 12:35:00,209.21,209.22,209.06,209.06,900.0,208.7268,208.7367,208.5771,208.5771,900.0
2017-03-08 12:40:00,209.09,209.1,208.83,208.83,800.0,208.607,208.617,208.3476,208.3476,800.0
2017-03-08 12:45:00,208.94,208.94,208.93,208.94,100.0,208.4574,208.4574,208.4474,208.4574,100.0
2017-03-08 12:50:00,208.94,209.37,208.92,209.37,4175.0,208.4574,208.8864,208.4374,208.8864,4175.0
2017-03-08 12:55:00,209.5,209.62,209.4,209.62,1400.0,209.0161,209.1358,208.9163,209.1358,1400.0
2017-03-08 13:00:00,209.8,209.81,209.56,209.56,709.0,209.3154,209.3254,209.0759,209.0759,709.0
2017-03-08 13:05:00,209.53,209.6,209.5,209.59,373.0,209.046,209.1159,209.0161,209.1059,373.0
2017-03-08 13:10:00,209.67,209.7,209.6,209.6,1630.0,209.1857,209.2156,209.1159,209.1159,1630.0
2017-03-08 13:15:00,209.68,210.12,209.68,210.12,1450.0,209.1957,209.6346,209.1957,209.6346,1450.0
2017-03-08 13:20:00,209.85,209.85,209.85,209.85,100.0,209.3653,209.3653,209.3653,209.3653,100.0
2017-03-08 13:25:00,209.84,209.84,209.52,209.67,1902.0,209.3553,209.3553,209.036,209.1857,1902.0
2017-03-08 13:30:00,209.61,209.75,209.6,209.75,2300.0,209.1258,209.2655,209.1159,209.2655,2300.0
2017-03-08 13:35:00,209.84,209.85,209.52,209.52,1400.0,209.3553,209.3653,209.036,209.036,1400.0
2017-03-08 13:40:00,209.5,209.68,209.48,209.48,3788.0,209.0161,209.1957,208.9961,208.9961,3788.0
2017-03-08 13:45:00,209.48,209.67,209.46,209.67,1000.0,208.9961,209.1857,208.9762,209.1857,1000.0
2017-03-08 13:50:00,209.49,209.49,209.42,209.47,2680.0,209.0061,209.0061,208.9363,208.9862,2680.0
2017-03-08 13:55:00,209.43,209.68,209.42,209.67,2462.0,208.9462,209.1957,208.9363,209.1857,2462.0
2017-03-08 14:00:00,209.6,209.65,209.45,209.48,1700.0,209.1159,209.1657,208.9662,208.9961,1700.0
2017-03-08 14:05:00,209.49,209.62,209.47,209.47,3800.0,209.0061,209.1358,208.9862,208.9862,3800.0
2017-03-08 14:10:00,209.48,210.04,209.47,210.0,5100.0,208.9961,209.5548,208.9862,209.5149,5100.0
2017-03-08 14:15:00,209.94,209.99,209.5,209.53,1400.0,209.4551,209.5049,209.0161,209.046,1400.0
2017-03-08 14:20:00,209.5,209.5,209.35,209.37,7621.0,209.0161,209.0161,208.8664,208.8864,7621.0
2017-03-08 14:25:00,209.26,209.32,209.21,209.32,2000.0,208.7766,208.8365,208.7268,208.8365,2000.0
2017-03-08 14:30:00,209.16,209.21,208.98,208.98,3619.0,208.6769,208.7268,208.4973,208.4973,3619.0
2017-03-08 14:35:00,208.96,208.99,208.96,208.97,400.0,208.4773,208.5073,208.4773,208.4873,400.0
2017-03-08 14:40:00,208.97,209.17,208.97,208.97,3400.0,208.4873,208.6868,208.4873,208.4873,3400.0
2017-03-08 14:45:00,208.98,209.06,208.92,209.06,1300.0,208.4973,208.5771,208.4374,208.5771,1300.0
2017-03-08 14:50:00,208.94,208.97,208.87,208.97,1800.0,208.4574,208.4873,208.3875,208.4873,1800.0
2017-03-08 14:55:00,208.97,209.06,208.85,208.85,5106.0,208.4873,208.5771,208.3676,208.3676,5106.0
2017-03-08 15:00:00,208.84,209.05,208.81,208.85,2374.0,208.3576,208.5671,208.3277,208.3676,2374.0
2017-03-08 15:05:00,208.95,209.08,208.88,209.05,3861.0,208.4674,208.5971,208.3975,208.5671,3861.0
2017-03-08 15:10:00,209.08,209.45,209.08,209.26,3000.0,208.5971,208.9662,208.5971,208.7766,3000.0
2017-03-08 15:15:00,209.25,209.41,209.22,209.41,2100.0,208.7667,208.9263,208.7367,208.9263,2100.0
2017-03-08 15:20:00,209.36,209.55,209.36,209.49,4900.0,208.8764,209.066,208.8764,209.0061,4900.0
2017-03-08 15:25:00,209.45,209.5,209.39,209.48,3400.0,208.9662,209.0161,208.9063,208.9961,3400.0
2017-03-08 15:30:00,209.52,209.55,209.04,209.13,6200.0,209.036,209.066,208.5571,208.6469,6200.0
2017-03-08 15:35:00,209.31,209.32,209.29,209.29,600.0,208.8265,208.8365,208.8066,208.8066,600.0
2017-03-08 15:40:00,209.29,209.4,209.1,209.27,5219.0,208.8066,208.9163,208.617,208.7866,5219.0
2017-03-08 15:45:00,209.23,209.34,209.21,209.23,2253.0,208.7467,208.8565,208.7268,208.7467,2253.0
2017-03-08 15:50:00,209.22,209.29,209.04,209.19,9212.0,208.7367,208.8066,208.5571,208.7068,9212.0
2017-03-08 15:55:00,209.26,209.41,209.04,209.15,15099.0,208.7766,208.9263,208.5571,208.6669,15099.0
2017-03-09 09:30:00,209.16,209.16,209.16,209.16,1397.0,208.6769,208.6769,208.6769,208.6769,1397.0
2017-03-09 09:35:00,210.04,210.45,209.57,209.64,1200.0,209.5548,209.9639,209.0859,209.1558,1200.0
2017-03-09 09:40:00,210.67,210.67,209.38,209.91,2000.0,210.1834,210.1834,208.8964,209.4251,2000.0
2017-03-09 09:45:00,209.88,210.53,209.88,210.51,2200.0,209.3952,210.0437,209.3952,210.0237,2200.0
2017-03-09 09:50:00,210.61,210.91,210.57,210.71,1700.0,210.1235,210.4228,210.0836,210.2233,1700.0
2017-03-09 09:55:00,210.89,211.45,210.75,211.07,5160.0,210.4029,210.9616,210.2632,210.5825,5160.0
2017-03-09 10:00:00,211.39,211.91,211.39,211.65,3075.0,210.9017,211.4205,210.9017,211.1611,3075.0
2017-03-09 10:05:00,211.66,212.37,211.39,212.37,3796.0,211.1711,211.8795,210.9017,211.8795,3796.0
2017-03-09 10:10:00,212.37,212.41,211.87,211.87,3708.0,211.8795,211.9194,211.3806,211.3806,3708.0
2017-03-09 10:15:00,211.51,211.69,211.5,211.69,200.0,211.0214,211.201,211.0115,211.201,200.0
2017-03-09 10:20:00,211.82,211.84,211.47,211.47,1000.0,211.3307,211.3507,210.9815,210.9815,1000.0
2017-03-09 10:25:00,210.92,211.13,210.9,211.12,450.0,210.4328,210.6423,210.4128,210.6323,450.0
2017-03-09 10:30:00,211.06,211.14,211.03,211.03,2600.0,210.5725,210.6523,210.5425,210.5425,2600.0
2017-03-09 10:35:00,211.22,211.96,210.93,211.51,10071.0,210.7321,211.4704,210.4428,211.0214,10071.0
2017-03-09 10:40:00,211.66,211.66,211.36,211.36,3182.0,211.1711,211.1711,210.8718,210.8718,3182.0
2017-03-09 10:45:00,211.28,211.45,210.98,211.45,3400.0,210.792,210.9616,210.4927,210.9616,3400.0
2017-03-09 10:50:00,211.52,211.77,211.32,211.42,3721.0,211.0314,211.2808,210.8319,210.9316,3721.0
2017-03-09 10:55:00,211.59,212.11,211.49,211.96,3720.0,211.1013,211.6201,211.0015,211.4704,3720.0
2017-03-09 11:00:00,211.95,211.99,211.69,211.93,2568.0,211.4604,211.5003,211.201,211.4405,2568.0
2017-03-09 11:05:00,211.99,212.15,211.96,212.15,700.0,211.5003,211.66,211.4704,211.66,700.0
2017-03-09 11:10:00,212.1,212.1,211.4,211.55,6442.0,211.6101,211.6101,210.9117,211.0613,6442.0
2017-03-09 11:15:00,211.45,211.45,211.01,211.12,1300.0,210.9616,210.9616,210.5226,210.6323,1300.0
2017-03-09 11:20:00,211.09,211.09,210.95,210.95,700.0,210.6024,210.6024,210.4627,210.4627,700.0
2017-03-09 11:25:00,210.97,211.02,210.78,211.02,908.0,210.4827,210.5326,210.2931,210.5326,908.0
2017-03-09 11:30:00,211.0,211.0,210.64,210.64,2600.0,210.5126,210.5126,210.1534,210.1534,2600.0
2017-03-09 11:35:00,210.8,210.8,210.04,210.11,4900.0,210.3131,210.3131,209.5548,209.6247,4900.0
2017-03-09 11:40:00,210.18,210.28,209.81,209.81,3510.0,209.6945,209.7943,209.3254,209.3254,3510.0
2017-03-09 11:45:00,209.99,209.99,209.72,209.72,1400.0,209.5049,209.5049,209.2356,209.2356,1400.0
2017-03-09 11:50:00,209.82,209.92,209.7,209.7,2300.0,209.3353,209.4351,209.2156,209.2156,2300.0
2017-03-09 11:55:00,209.63,209.87,209.34,209.45,2900.0,209.1458,209.3852,208.8565,208.9662,2900.0
2017-03-09 12:00:00,209.7,209.95,209.7,209.89,600.0,209.2156,209.465,209.2156,209.4052,600.0
2017-03-09 12:05:00,209.84,209.96,209.71,209.85,700.0,209.3553,209.475,209.2256,209.3653,700.0
2017-03-09 12:10:00,210.03,210.03,209.9,209.9,300.0,209.5449,209.5449,209.4152,209.4152,300.0
2017-03-09 12:15:00,209.84,209.92,209.84,209.92,750.0,209.3553,209.4351,209.3553,209.4351,750.0
2017-03-09 12:20:00,209.78,209.78,209.7,209.71,800.0,209.2954,209.2954,209.2156,209.2256,800.0
2017-03-09 12:25:00,209.71,209.71,209.71,209.71,100.0,209.2256,209.2256,209.2256,209.2256,100.0
2017-03-09 12:30:00,209.75,209.75,209.51,209.58,2202.0,209.2655,209.2655,209.0261,209.0959,2202.0
2017-03-09 12:35:00,209.56,209.77,209.55,209.59,1249.0,209.0759,209.2855,209.066,209.1059,1249.0
2017-03-09 12:40:00,209.91,209.91,209.76,209.77,300.0,209.4251,209.4251,209.2755,209.2855,300.0
2017-03-09 12:45:00,209.78,210.2,209.71,210.2,1900.0,209.2954,209.7145,209.2256,209.7145,1900.0
2017-03-09 12:50:00,210.19,210.56,210.19,210.56,200.0,209.7045,210.0736,209.7045,210.0736,200.0
2017-03-09 12:55:00,210.76,210.76,210.45,210.68,700.0,210.2732,210.2732,209.9639,210.1934,700.0
2017-03-09 13:00:00,210.69,210.84,210.67,210.84,1700.0,210.2033,210.353,210.1834,210.353,1700.0
2017-03-09 13:05:00,210.84,210.84,210.84,210.84,400.0,210.353,210.353,210.353,210.353,400.0
2017-03-09 13:10:00,210.83,210.83,210.69,210.69,500.0,210.343,210.343,210.2033,210.2033,500.0
2017-03-09 13:15:00,210.77,210.78,210.5,210.5,800.0,210.2831,210.2931,210.0138,210.0138,800.0
2017-03-09 13:20:00,210.67,210.68,210.58,210.6,1300.0,210.1834,210.1934,210.0936,210.1135,1300.0
2017-03-09 13:25:00,210.47,210.47,210.4,210.4,300.0,209.9838,209.9838,209.914,209.914,300.0
2017-03-09 13:30:00,210.45,210.45,210.0,210.0,1700.0,209.9639,209.9639,209.5149,209.5149,1700.0
2017-03-09 13:35:00,210.04,210.04,209.9,209.9,400.0,209.5548,209.5548,209.4152,209.4152,400.0
2017-03-09 13:40:00,209.9,210.5,209.9,210.12,1200.0,209.4152,210.0138,209.4152,209.6346,1200.0
2017-03-09 13:45:00,210.51,210.51,210.36,210.36,300.0,210.0237,210.0237,209.8741,209.8741,300.0
2017-03-09 13:50:00,210.29,210.29,210.08,210.08,1300.0,209.8043,209.8043,209.5947,209.5947,1300.0
2017-03-09 13:55:00,210.38,210.38,209.53,209.53,4989.0,209.894,209.894,209.046,209.046,4989.0
2017-03-09 14:00:00,209.53,209.66,209.42,209.43,3599.0,209.046,209.1757,208.9363,208.9462,3599.0
2017-03-09 14:05:00,209.11,209.33,209.11,209.33,600.0,208.627,208.8465,208.627,208.8465,600.0
2017-03-09 14:10:00,209.33,209.33,209.33,209.33,0.0,208.8465,208.8465,208.8465,208.8465,0.0
2017-03-09 14:15:00,209.24,209.24,208.94,208.94,2500.0,208.7567,208.7567,208.4574,208.4574,2500.0
2017-03-09 14:20:00,208.9,208.9,208.71,208.71,300.0,208.4175,208.4175,208.2279,208.2279,300.0
2017-03-09 14:25:00,208.84,208.86,208.71,208.85,3457.0,208.3576,208.3776,208.2279,208.3676,3457.0
2017-03-09 14:30:00,208.85,208.85,208.85,208.85,0.0,208.3676,208.3676,208.3676,208.3676,0.0
2017-03-09 14:35:00,208.92,209.1,208.91,209.1,700.0,208.4374,208.617,208.4274,208.617,700.0
2017-03-09 14:40:00,209.03,209.2,208.85,209.15,3100.0,208.5472,208.7168,208.3676,208.6669,3100.0
2017-03-09 14:45:00,209.14,209.14,209.04,209.04,650.0,208.6569,208.6569,208.5571,208.5571,650.0
2017-03-09 14:50:00,209.12,209.14,209.06,209.07,700.0,208.637,208.6569,208.5771,208.5871,700.0
2017-03-09 14:55:00,209.11,209.14,209.02,209.08,5206.0,208.627,208.6569,208.5372,208.5971,5206.0
2017-03-09 15:00:00,209.15,209.21,209.02,209.02,2100.0,208.6669,208.7268,208.5372,208.5372,2100.0
2017-03-09 15:05:00,209.02,209.19,209.02,209.19,1337.0,208.5372,208.7068,208.5372,208.7068,1337.0
2017-03-09 15:10:00,209.29,209.37,209.26,209.33,5950.0,208.8066,208.8864,208.7766,208.8465,5950.0
2017-03-09 15:15:00,209.3,209.41,209.25,209.35,4076.0,208.8165,208.9263,208.7667,208.8664,4076.0
2017-03-09 15:20:00,209.35,209.4,209.14,209.14,2619.0,208.8664,208.9163,208.6569,208.6569,2619.0
2017-03-09 15:25:00,209.21,209.3,209.06,209.08,7486.0,208.7268,208.8165,208.5771,208.5971,7486.0
2017-03-09 15:30:00,209.09,209.18,209.09,209.1,7921.0,208.607,208.6968,208.607,208.617,7921.0
2017-03-09 15:35:00,209.08,209.16,209.04,209.15,1800.0,208.5971,208.6769,208.5571,208.6669,1800.0
2017-03-09 15:40:00,209.19,209.24,209.06,209.21,1400.0,208.7068,208.7567,208.5771,208.7268,1400.0
2017-03-09 15:45:00,209.26,209.4,209.26,209.4,6000.0,208.7766,208.9163,208.7766,208.9163,6000.0
2017-03-09 15:50:00,209.38,209.4,209.11,209.12,12400.0,208.8964,208.9163,208.627,208.637,12400.0
2017-03-09 15:55:00,209.1,209.46,209.1,209.38,16933.0,208.617,208.9762,208.617,208.8964,16933.0
2017-03-10 09:30:00,211.02,211.24,210.3,210.3,2099.0,210.5326,210.7521,209.8142,209.8142,2099.0
2017-03-10 09:35:00,210.78,210.78,210.47,210.53,600.0,210.2931,210.2931,209.9838,210.0437,600.0
2017-03-10 09:40:00,210.29,210.56,210.0,210.0,1000.0,209.8043,210.0736,209.5149,209.5149,1000.0
2017-03-10 09:45:00,210.03,210.58,209.78,210.53,5407.0,209.5449,210.0936,209.2954,210.0437,5407.0
2017-03-10 09:50:00,210.87,210.87,209.96,210.5,2410.0,210.3829,210.3829,209.475,210.0138,2410.0
2017-03-10 09:55:00,210.66,211.13,210.41,210.82,6100.0,210.1734,210.6423,209.924,210.333,6100.0
2017-03-10 10:00:00,210.82,210.92,210.56,210.67,1300.0,210.333,210.4328,210.0736,210.1834,1300.0
2017-03-10 10:05:00,210.52,210.52,210.52,210.52,200.0,210.0337,210.0337,210.0337,210.0337,200.0
2017-03-10 10:10:00,210.82,210.9,210.39,210.55,3779.0,210.333,210.4128,209.904,210.0637,3779.0
2017-03-10 10:15:00,210.65,210.79,210.47,210.48,1600.0,210.1634,210.3031,209.9838,209.9938,1600.0
2017-03-10 10:20:00,210.28,210.52,210.27,210.52,1500.0,209.7943,210.0337,209.7843,210.0337,1500.0
2017-03-10 10:25:00,210.43,210.54,210.36,210.37,1000.0,209.9439,210.0537,209.8741,209.8841,1000.0
2017-03-10 10:30:00,210.36,211.02,210.24,210.55,3700.0,209.8741,210.5326,209.7544,210.0637,3700.0
2017-03-10 10:35:00,210.41,210.58,210.3,210.3,1500.0,209.924,210.0936,209.8142,209.8142,1500.0
2017-03-10 10:40:00,210.19,210.19,210.0,210.11,900.0,209.7045,209.7045,209.5149,209.6247,900.0
2017-03-10 10:45:00,210.7,210.7,210.45,210.45,500.0,210.2133,210.2133,209.9639,209.9639,500.0
2017-03-10 10:50:00,210.44,210.7,210.44,210.44,1000.0,209.9539,210.2133,209.9539,209.9539,1000.0
2017-03-10 10:55:00,210.7,210.7,210.38,210.38,1799.0,210.2133,210.2133,209.894,209.894,1799.0
2017-03-10 11:00:00,210.41,210.63,210.35,210.43,1920.0,209.924,210.1435,209.8641,209.9439,1920.0
2017-03-10 11:05:00,210.31,210.32,210.17,210.31,900.0,209.8242,209.8342,209.6845,209.8242,900.0
2017-03-10 11:10:00,210.46,210.62,210.37,210.38,2274.0,209.9739,210.1335,209.8841,209.894,2274.0
2017-03-10 11:15:00,210.5,210.5,210.36,210.43,1000.0,210.0138,210.0138,209.8741,209.9439,1000.0
2017-03-10 11:20:00,210.44,210.54,210.38,210.41,3474.0,209.9539,210.0537,209.894,209.924,3474.0
2017-03-10 11:25:00,210.5,210.67,210.45,210.62,3700.0,210.0138,210.1834,209.9639,210.1335,3700.0
2017-03-10 11:30:00,210.56,210.68,210.56,210.57,789.0,210.0736,210.1934,210.0736,210.0836,789.0
2017-03-10 11:35:00,210.68,210.99,210.62,210.74,2055.0,210.1934,210.5026,210.1335,210.2532,2055.0
2017-03-10 11:40:00,210.73,210.95,210.56,210.61,1325.0,210.2432,210.4627,210.0736,210.1235,1325.0
2017-03-10 11:45:00,210.58,210.6,210.53,210.59,700.0,210.0936,210.1135,210.0437,210.1036,700.0
2017-03-10 11:50:00,210.76,210.76,210.75,210.76,200.0,210.2732,210.2732,210.2632,210.2732,200.0
2017-03-10 11:55:00,210.75,210.75,210.6,210.6,1600.0,210.2632,210.2632,210.1135,210.1135,1600.0
2017-03-10 12:00:00,210.6,210.73,210.12,210.12,1500.0,210.1135,210.2432,209.6346,209.6346,1500.0
2017-03-10 12:05:00,210.3,210.54,210.13,210.13,1000.0,209.8142,210.0537,209.6446,209.6446,1000.0
2017-03-10 12:10:00,210.07,210.12,209.95,210.02,959.0,209.5848,209.6346,209.465,209.5349,959.0
2017-03-10 12:15:00,210.02,210.12,209.86,209.86,2333.0,209.5349,209.6346,209.3752,209.3752,2333.0
2017-03-10 12:20:00,209.85,209.85,209.74,209.75,400.0,209.3653,209.3653,209.2555,209.2655,400.0
2017-03-10 12:25:00,209.72,209.78,209.69,209.69,500.0,209.2356,209.2954,209.2056,209.2056,500.0
2017-03-10 12:30:00,209.64,209.69,209.52,209.69,400.0,209.1558,209.2056,209.036,209.2056,400.0
2017-03-10 12:35:00,209.53,209.56,209.43,209.44,700.0,209.046,209.0759,208.9462,208.9562,700.0
2017-03-10 12:40:00,209.44,209.44,209.44,209.44,0.0,208.9562,208.9562,208.9562,208.9562,0.0
2017-03-10 12:45:00,209.62,209.75,209.55,209.75,800.0,209.1358,209.2655,209.066,209.2655,800.0
2017-03-10 12:50:00,209.76,209.95,209.11,209.12,1500.0,209.2755,209.465,208.627,208.637,1500.0
2017-03-10 12:55:00,209.39,209.39,209.39,209.39,100.0,208.9063,208.9063,208.9063,208.9063,100.0
2017-03-10 13:00:00,209.39,209.39,209.39,209.39,0.0,208.9063,208.9063,208.9063,208.9063,0.0
2017-03-10 13:05:00,209.59,209.59,209.01,209.31,1200.0,209.1059,209.1059,208.5272,208.8265,1200.0
2017-03-10 13:10:00,209.16,209.55,209.02,209.55,5300.0,208.6769,209.066,208.5372,209.066,5300.0
2017-03-10 13:15:00,209.3,209.4,209.25,209.39,900.0,208.8165,208.9163,208.7667,208.9063,900.0
2017-03-10 13:20:00,209.73,209.73,209.73,209.73,400.0,209.2455,209.2455,209.2455,209.2455,400.0
2017-03-10 13:25:00,209.91,209.91,209.86,209.86,300.0,209.4251,209.4251,209.3752,209.3752,300.0
2017-03-10 13:30:00,209.92,210.03,209.92,209.97,700.0,209.4351,209.5449,209.4351,209.485,700.0
2017-03-10 13:35:00,210.02,210.02,210.02,210.02,300.0,209.5349,209.5349,209.5349,209.5349,300.0
2017-03-10 13:40:00,210.0,210.03,210.0,210.03,600.0,209.5149,209.5449,209.5149,209.5449,600.0
2017-03-10 13:45:00,210.01,210.13,210.0,210.09,856.0,209.5249,209.6446,209.5149,209.6047,856.0
2017-03-10 13:50:00,210.07,210.37,210.01,210.06,3000.0,209.5848,209.8841,209.5249,209.5748,3000.0
2017-03-10 13:55:00,210.21,210.24,210.09,210.14,1000.0,209.7244,209.7544,209.6047,209.6546,1000.0
2017-03-10 14:00:00,210.16,210.17,210.14,210.14,899.0,209.6746,209.6845,209.6546,209.6546,899.0
2017-03-10 14:05:00,210.23,210.23,210.07,210.07,2000.0,209.7444,209.7444,209.5848,209.5848,2000.0
2017-03-10 14:10:00,210.31,210.62,210.23,210.46,4800.0,209.8242,210.1335,209.7444,209.9739,4800.0
2017-03-10 14:15:00,210.28,210.5,210.06,210.29,20778.0,209.7943,210.0138,209.5748,209.8043,20778.0
2017-03-10 14:20:00,210.25,210.6,210.15,210.42,6900.0,209.7643,210.1135,209.6646,209.934,6900.0
2017-03-10 14:25:00,210.46,210.54,210.46,210.54,200.0,209.9739,210.0537,209.9739,210.0537,200.0
2017-03-10 14:30:00,210.75,210.75,210.68,210.7,300.0,210.2632,210.2632,210.1934,210.2133,300.0
2017-03-10 14:35:00,210.76,210.76,210.75,210.75,1700.0,210.2732,210.2732,210.2632,210.2632,1700.0
2017-03-10 14:40:00,210.95,211.15,210.95,211.12,600.0,210.4627,210.6623,210.4627,210.6323,600.0
2017-03-10 14:45:00,211.12,211.52,210.99,211.5,3905.0,210.6323,211.0314,210.5026,211.0115,3905.0
2017-03-10 14:50:00,211.46,211.47,210.94,211.11,3735.0,210.9716,210.9815,210.4528,210.6224,3735.0
2017-03-10 14:55:00,211.19,211.34,211.19,211.32,1800.0,210.7022,210.8518,210.7022,210.8319,1800.0
2017-03-10 15:00:00,211.22,211.75,211.22,211.69,2600.0,210.7321,211.2609,210.7321,211.201,2600.0
2017-03-10 15:05:00,211.7,211.75,211.53,211.68,3370.0,211.211,211.2609,211.0414,211.191,3370.0
2017-03-10 15:10:00,211.56,211.61,211.46,211.52,3154.0,211.0713,211.1212,210.9716,211.0314,3154.0
2017-03-10 15:15:00,211.45,211.51,210.98,211.02,3700.0,210.9616,211.0214,210.4927,210.5326,3700.0
2017-03-10 15:20:00,211.1,211.31,211.07,211.31,4300.0,210.6124,210.8219,210.5825,210.8219,4300.0
2017-03-10 15:25:00,211.22,211.44,211.15,211.42,4600.0,210.7321,210.9516,210.6623,210.9316,4600.0
2017-03-10 15:30:00,211.39,211.39,211.14,211.19,4441.0,210.9017,210.9017,210.6523,210.7022,4441.0
2017-03-10 15:35:00,211.2,211.27,210.81,211.04,6515.0,210.7122,210.782,210.3231,210.5525,6515.0
2017-03-10 15:40:00,210.93,211.05,210.83,210.83,2723.0,210.4428,210.5625,210.343,210.343,2723.0
2017-03-10 15:45:00,210.93,211.09,210.92,210.99,4723.0,210.4428,210.6024,210.4328,210.5026,4723.0
2017-03-10 15:50:00,211.03,211.1,210.86,210.86,7857.0,210.5425,210.6124,210.3729,210.3729,7857.0
2017-03-10 15:55:00,210.99,211.28,210.7,211.28,19721.0,210.5026,210.792,210.2133,210.792,19721.0
2017-03-13 09:30:00,211.8,211.8,210.0,211.02,5090.0,211.3108,211.3108,209.5149,210.5326,5090.0
2017-03-13 09:35:00,210.08,211.89,210.0,210.54,5964.0,209.5947,211.4006,209.5149,210.0537,5964.0
2017-03-13 09:40:00,210.24,211.33,210.13,210.13,6562.0,209.7544,210.8419,209.6446,209.6446,6562.0
2017-03-13 09:45:00,210.12,210.67,210.0,210.34,2851.0,209.6346,210.1834,209.5149,209.8541,2851.0
2017-03-13 09:50:00,211.02,211.32,211.02,211.31,1100.0,210.5326,210.8319,210.5326,210.8219,1100.0
2017-03-13 09:55:00,211.62,211.87,211.4,211.82,1700.0,211.1312,211.3806,210.9117,211.3307,1700.0
2017-03-13 10:00:00,211.66,211.73,211.5,211.67,3538.0,211.1711,211.2409,211.0115,211.1811,3538.0
2017-03-13 10:05:00,211.63,211.63,211.63,211.63,200.0,211.1412,211.1412,211.1412,211.1412,200.0
2017-03-13 10:10:00,211.57,211.8,211.24,211.53,5800.0,211.0813,211.3108,210.7521,211.0414,5800.0
2017-03-13 10:15:00,211.53,211.53,211.32,211.32,3600.0,211.0414,211.0414,210.8319,210.8319,3600.0
2017-03-13 10:20:00,211.37,211.44,211.27,211.44,1558.0,210.8818,210.9516,210.782,210.9516,1558.0
2017-03-13 10:25:00,211.58,211.67,211.44,211.6,2190.0,211.0913,211.1811,210.9516,211.1112,2190.0
2017-03-13 10:30:00,211.65,212.39,211.64,212.39,9132.0,211.1611,211.8994,211.1511,211.8994,9132.0
2017-03-13 10:35:00,212.35,212.99,212.35,212.92,755.0,211.8595,212.498,211.8595,212.4282,755.0
2017-03-13 10:40:00,212.9,213.05,212.65,212.88,9133.0,212.4082,212.5579,212.1588,212.3883,9133.0
2017-03-13 10:45:00,212.7,212.75,212.6,212.62,1055.0,212.2087,212.2586,212.1089,212.1289,1055.0
2017-03-13 10:50:00,212.6,212.83,212.6,212.83,300.0,212.1089,212.3384,212.1089,212.3384,300.0
2017-03-13 10:55:00,212.71,212.82,212.6,212.82,2767.0,212.2187,212.3284,212.1089,212.3284,2767.0
2017-03-13 11:00:00,212.71,212.91,212.6,212.63,2100.0,212.2187,212.4182,212.1089,212.1389,2100.0
2017-03-13 11:05:00,212.56,212.77,212.54,212.74,1463.0,212.069,212.2785,212.0491,212.2486,1463.0
2017-03-13 11:10:00,212.73,212.74,212.59,212.74,3400.0,212.2386,212.2486,212.0989,212.2486,3400.0
2017-03-13 11:15:00,212.7,212.7,212.15,212.15,9159.0,212.2087,212.2087,211.66,211.66,9159.0
2017-03-13 11:20:00,212.34,212.37,212.19,212.3,1200.0,211.8495,211.8795,211.6999,211.8096,1200.0
2017-03-13 11:25:00,212.3,212.58,212.3,212.58,300.0,211.8096,212.089,211.8096,212.089,300.0
2017-03-13 11:30:00,212.4,212.58,212.39,212.47,2100.0,211.9094,212.089,211.8994,211.9792,2100.0
2017-03-13 11:35:00,212.47,212.49,211.96,212.05,5432.0,211.9792,211.9992,211.4704,211.5602,5432.0
2017-03-13 11:40:00,212.06,212.06,211.81,211.81,500.0,211.5702,211.5702,211.3207,211.3207,500.0
2017-03-13 11:45:00,211.99,211.99,211.91,211.91,400.0,211.5003,211.5003,211.4205,211.4205,400.0
2017-03-13 11:50:00,212.05,212.25,211.75,211.78,13061.0,211.5602,211.7597,211.2609,211.2908,13061.0
2017-03-13 11:55:00,211.81,211.87,211.63,211.63,4079.0,211.3207,211.3806,211.1412,211.1412,4079.0
2017-03-13 12:00:00,211.59,212.0,211.42,211.74,15192.0,211.1013,211.5103,210.9316,211.2509,15192.0
2017-03-13 12:05:00,211.8,211.8,211.8,211.8,100.0,211.3108,211.3108,211.3108,211.3108,100.0
2017-03-13 12:10:00,212.39,212.39,211.63,211.87,6051.0,211.8994,211.8994,211.1412,211.3806,6051.0
2017-03-13 12:15:00,211.84,211.96,211.36,211.65,6591.0,211.3507,211.4704,210.8718,211.1611,6591.0
2017-03-13 12:20:00,211.57,211.65,211.27,211.27,4800.0,211.0813,211.1611,210.782,210.782,4800.0
2017-03-13 12:25:00,211.22,211.52,210.69,210.78,8872.0,210.7321,211.0314,210.2033,210.2931,8872.0
2017-03-13 12:30:00,210.79,211.13,210.34,210.47,16247.0,210.3031,210.6423,209.8541,209.9838,16247.0
2017-03-13 12:35:00,210.5,210.53,210.12,210.53,10108.0,210.0138,210.0437,209.6346,210.0437,10108.0
2017-03-13 12:40:00,210.53,210.95,210.5,210.95,2203.0,210.0437,210.4627,210.0138,210.4627,2203.0
2017-03-13 12:45:00,211.1,211.18,210.53,211.18,3458.0,210.6124,210.6922,210.0437,210.6922,3458.0
2017-03-13 12:50:00,210.96,211.33,210.96,211.32,5800.0,210.4727,210.8419,210.4727,210.8319,5800.0
2017-03-13 12:55:00,211.38,211.63,211.38,211.59,1063.0,210.8917,211.1412,210.8917,211.1013,1063.0
2017-03-13 13:00:00,211.7,211.98,211.7,211.88,1305.0,211.211,211.4904,211.211,211.3906,1305.0
2017-03-13 13:05:00,212.01,212.01,211.82,211.82,800.0,211.5203,211.5203,211.3307,211.3307,800.0
2017-03-13 13:10:00,211.75,211.75,211.75,211.75,100.0,211.2609,211.2609,211.2609,211.2609,100.0
2017-03-13 13:15:00,211.75,211.75,211.75,211.75,0.0,211.2609,211.2609,211.2609,211.2609,0.0
2017-03-13 13:20:00,211.93,212.15,211.93,212.15,500.0,211.4405,211.66,211.4405,211.66,500.0
2017-03-13 13:25:00,212.17,212.42,212.05,212.42,3871.0,211.6799,211.9293,211.5602,211.9293,3871.0
2017-03-13 13:30:00,212.35,212.59,212.31,212.52,2600.0,211.8595,212.0989,211.8196,212.0291,2600.0
2017-03-13 13:35:00,212.44,212.57,212.31,212.31,800.0,211.9493,212.079,211.8196,211.8196,800.0
2017-03-13 13:40:00,212.38,212.38,211.4,211.74,7685.0,211.8894,211.8894,210.9117,211.2509,7685.0
2017-03-13 13:45:00,211.62,211.62,211.2,211.38,2200.0,211.1312,211.1312,210.7122,210.8917,2200.0
2017-03-13 13:50:00,211.49,211.6,210.86,211.44,2634.0,211.0015,211.1112,210.3729,210.9516,2634.0
2017-03-13 13:55:00,211.47,211.97,211.31,211.44,900.0,210.9815,211.4804,210.8219,210.9516,900.0
2017-03-13 14:00:00,211.63,212.19,211.63,211.89,1500.0,211.1412,211.6999,211.1412,211.4006,1500.0
2017-03-13 14:05:00,211.74,211.79,211.48,211.49,1600.0,211.2509,211.3008,210.9915,211.0015,1600.0
2017-03-13 14:10:00,211.56,211.9,211.53,211.67,4300.0,211.0713,211.4105,211.0414,211.1811,4300.0
2017-03-13 14:15:00,211.68,211.73,211.63,211.73,1100.0,211.191,211.2409,211.1412,211.2409,1100.0
2017-03-13 14:20:00,211.84,212.03,211.74,211.92,4265.0,211.3507,211.5402,211.2509,211.4305,4265.0
2017-03-13 14:25:00,211.76,211.88,211.56,211.69,1200.0,211.2709,211.3906,211.0713,211.201,1200.0
2017-03-13 14:30:00,211.7,211.98,211.7,211.98,2300.0,211.211,211.4904,211.211,211.4904,2300.0
2017-03-13 14:35:00,211.79,211.93,211.37,211.54,8515.0,211.3008,211.4405,210.8818,211.0514,8515.0
2017-03-13 14:40:00,211.54,211.63,211.51,211.51,2200.0,211.0514,211.1412,211.0214,211.0214,2200.0
2017-03-13 14:45:00,211.53,211.59,211.41,211.59,1600.0,211.0414,211.1013,210.9217,211.1013,1600.0
2017-03-13 14:50:00,211.61,212.03,211.57,211.87,2250.0,211.1212,211.5402,211.0813,211.3806,2250.0
2017-03-13 14:55:00,211.77,211.98,211.48,211.89,5065.0,211.2808,211.4904,210.9915,211.4006,5065.0
2017-03-13 15:00:00,211.92,212.06,211.75,212.06,5940.0,211.4305,211.5702,211.2609,211.5702,5940.0
2017-03-13 15:05:00,212.07,212.15,212.0,212.09,4263.0,211.5801,211.66,211.5103,211.6001,4263.0
2017-03-13 15:10:00,212.12,212.18,211.93,212.02,4000.0,211.63,211.6899,211.4405,211.5303,4000.0
2017-03-13 15:15:00,212.12,212.22,212.04,212.18,853.0,211.63,211.7298,211.5502,211.6899,853.0
2017-03-13 15:20:00,212.08,212.45,212.08,212.32,1700.0,211.5901,211.9593,211.5901,211.8296,1700.0
2017-03-13 15:25:00,212.38,212.71,212.37,212.71,1300.0,211.8894,212.2187,211.8795,212.2187,1300.0
2017-03-13 15:30:00,212.53,212.95,212.53,212.83,6450.0,212.0391,212.4581,212.0391,212.3384,6450.0
2017-03-13 15:35:00,212.82,212.82,212.44,212.63,3895.0,212.3284,212.3284,211.9493,212.1389,3895.0
2017-03-13 15:40:00,212.56,213.04,212.56,212.99,2181.0,212.069,212.5479,212.069,212.498,2181.0
2017-03-13 15:45:00,212.99,213.0,212.76,213.0,7752.0,212.498,212.508,212.2686,212.508,7752.0
2017-03-13 15:50:00,212.88,213.24,212.59,212.73,24847.0,212.3883,212.7474,212.0989,212.2386,24847.0
2017-03-13 15:55:00,212.72,212.91,212.19,212.89,22124.0,212.2286,212.4182,211.6999,212.3983,22124.0
2017-03-14 09:30:00,212.8,213.88,212.79,212.92,3149.0,212.3085,213.386,212.2985,212.4282,3149.0
2017-03-14 09:35:00,212.19,212.71,212.12,212.13,1200.0,211.6999,212.2187,211.63,211.64,1200.0
2017-03-14 09:40:00,212.69,212.69,212.09,212.09,1847.0,212.1987,212.1987,211.6001,211.6001,1847.0
2017-03-14 09:45:00,211.96,211.96,211.52,211.52,2200.0,211.4704,211.4704,211.0314,211.0314,2200.0
2017-03-14 09:50:00,211.49,211.72,211.3,211.72,8851.0,211.0015,211.231,210.8119,211.231,8851.0
2017-03-14 09:55:00,211.71,211.72,211.01,211.38,2800.0,211.221,211.231,210.5226,210.8917,2800.0
2017-03-14 10:00:00,211.22,211.26,211.1,211.1,300.0,210.7321,210.772,210.6124,210.6124,300.0
2017-03-14 10:05:00,211.12,211.75,211.06,211.75,4400.0,210.6323,211.2609,210.5725,211.2609,4400.0
2017-03-14 10:10:00,211.9,211.94,211.83,211.94,2300.0,211.4105,211.4504,211.3407,211.4504,2300.0
2017-03-14 10:15:00,211.98,212.01,210.97,210.98,2700.0,211.4904,211.5203,210.4827,210.4927,2700.0
2017-03-14 10:20:00,210.86,210.96,210.25,210.25,2600.0,210.3729,210.4727,209.7643,209.7643,2600.0
2017-03-14 10:25:00,210.4,210.4,209.55,209.84,5700.0,209.914,209.914,209.066,209.3553,5700.0
2017-03-14 10:30:00,209.85,210.88,209.85,210.5,9689.0,209.3653,210.3929,209.3653,210.0138,9689.0
2017-03-14 10:35:00,210.63,211.39,210.4,210.6,4040.0,210.1435,210.9017,209.914,210.1135,4040.0
2017-03-14 10:40:00,210.71,210.71,210.71,210.71,300.0,210.2233,210.2233,210.2233,210.2233,300.0
2017-03-14 10:45:00,210.5,210.99,210.18,210.81,15086.0,210.0138,210.5026,209.6945,210.3231,15086.0
2017-03-14 10:50:00,210.63,211.65,210.51,211.65,2100.0,210.1435,211.1611,210.0237,211.1611,2100.0
2017-03-14 10:55:00,211.16,211.41,211.16,211.41,400.0,210.6722,210.9217,210.6722,210.9217,400.0
2017-03-14 11:00:00,211.41,211.41,211.41,211.41,0.0,210.9217,210.9217,210.9217,210.9217,0.0
2017-03-14 11:05:00,211.21,211.21,210.45,210.52,700.0,210.7221,210.7221,209.9639,210.0337,700.0
2017-03-14 11:10:00,210.72,210.94,210.53,210.6,2053.0,210.2333,210.4528,210.0437,210.1135,2053.0
2017-03-14 11:15:00,210.87,210.99,210.87,210.99,710.0,210.3829,210.5026,210.3829,210.5026,710.0
2017-03-14 11:20:00,210.81,210.81,210.7,210.7,1284.0,210.3231,210.3231,210.2133,210.2133,1284.0
2017-03-14 11:25:00,210.8,210.84,210.63,210.83,1221.0,210.3131,210.353,210.1435,210.343,1221.0
2017-03-14 11:30:00,210.83,210.83,210.83,210.83,0.0,210.343,210.343,210.343,210.343,0.0
2017-03-14 11:35:00,210.86,211.16,210.72,210.97,8000.0,210.3729,210.6722,210.2333,210.4827,8000.0
2017-03-14 11:40:00,210.97,211.48,210.82,210.82,1700.0,210.4827,210.9915,210.333,210.333,1700.0
2017-03-14 11:45:00,210.87,211.35,210.87,210.96,3707.0,210.3829,210.8618,210.3829,210.4727,3707.0
2017-03-14 11:50:00,211.2,211.3,211.02,211.03,2537.0,210.7122,210.8119,210.5326,210.5425,2537.0
2017-03-14 11:55:00,211.13,211.16,210.89,210.89,950.0,210.6423,210.6722,210.4029,210.4029,950.0
2017-03-14 12:00:00,210.97,211.05,210.95,211.04,800.0,210.4827,210.5625,210.4627,210.5525,800.0
2017-03-14 12:05:00,210.88,210.99,210.86,210.93,1874.0,210.3929,210.5026,210.3729,210.4428,1874.0
2017-03-14 12:10:00,211.18,211.24,211.18,211.24,200.0,210.6922,210.7521,210.6922,210.7521,200.0
2017-03-14 12:15:00,210.91,210.91,210.91,210.91,200.0,210.4228,210.4228,210.4228,210.4228,200.0
2017-03-14 12:20:00,210.82,210.84,210.82,210.84,500.0,210.333,210.353,210.333,210.353,500.0
2017-03-14 12:25:00,210.95,211.37,210.94,211.12,500.0,210.4627,210.8818,210.4528,210.6323,500.0
2017-03-14 12:30:00,211.08,211.25,210.69,211.25,6400.0,210.5924,210.762,210.2033,210.762,6400.0
2017-03-14 12:35:00,211.58,211.58,211.18,211.18,200.0,211.0913,211.0913,210.6922,210.6922,200.0
2017-03-14 12:40:00,210.94,211.0,210.93,211.0,2900.0,210.4528,210.5126,210.4428,210.5126,2900.0
2017-03-14 12:45:00,210.92,211.42,210.84,210.94,5600.0,210.4328,210.9316,210.353,210.4528,5600.0
2017-03-14 12:50:00,211.05,211.07,210.75,210.97,5674.0,210.5625,210.5825,210.2632,210.4827,5674.0
2017-03-14 12:55:00,211.03,211.04,210.72,210.98,2200.0,210.5425,210.5525,210.2333,210.4927,2200.0
2017-03-14 13:00:00,210.95,210.95,210.6,210.77,4000.0,210.4627,210.4627,210.1135,210.2831,4000.0
2017-03-14 13:05:00,210.82,211.05,210.82,210.96,3377.0,210.333,210.5625,210.333,210.4727,3377.0
2017-03-14 13:10:00,210.96,211.06,210.92,211.06,1100.0,210.4727,210.5725,210.4328,210.5725,1100.0
2017-03-14 13:15:00,211.12,211.12,210.95,210.95,1200.0,210.6323,210.6323,210.4627,210.4627,1200.0
2017-03-14 13:20:00,211.12,211.32,210.99,211.26,1492.0,210.6323,210.8319,210.5026,210.772,1492.0
2017-03-14 13:25:00,211.27,211.41,211.11,211.11,800.0,210.782,210.9217,210.6224,210.6224,800.0
2017-03-14 13:30:00,211.41,212.1,211.41,212.09,1100.0,210.9217,211.6101,210.9217,211.6001,1100.0
2017-03-14 13:35:00,211.54,211.64,211.11,211.6,2669.0,211.0514,211.1511,210.6224,211.1112,2669.0
2017-03-14 13:40:00,211.39,211.77,211.38,211.69,700.0,210.9017,211.2808,210.8917,211.201,700.0
2017-03-14 13:45:00,211.73,212.0,211.73,212.0,900.0,211.2409,211.5103,211.2409,211.5103,900.0
2017-03-14 13:50:00,212.17,212.17,211.88,211.88,941.0,211.6799,211.6799,211.3906,211.3906,941.0
2017-03-14 13:55:00,211.94,211.94,211.89,211.89,600.0,211.4504,211.4504,211.4006,211.4006,600.0
2017-03-14 14:00:00,211.71,211.85,211.71,211.74,850.0,211.221,211.3607,211.221,211.2509,850.0
2017-03-14 14:05:00,211.94,211.94,211.94,211.94,100.0,211.4504,211.4504,211.4504,211.4504,100.0
2017-03-14 14:10:00,211.94,212.17,211.94,212.03,1000.0,211.4504,211.6799,211.4504,211.5402,1000.0
2017-03-14 14:15:00,211.98,211.98,211.85,211.96,400.0,211.4904,211.4904,211.3607,211.4704,400.0
2017-03-14 14:20:00,211.84,211.84,211.83,211.83,300.0,211.3507,211.3507,211.3407,211.3407,300.0
2017-03-14 14:25:00,212.04,212.05,211.84,211.92,1400.0,211.5502,211.5602,211.3507,211.4305,1400.0
2017-03-14 14:30:00,211.81,211.81,211.78,211.78,200.0,211.3207,211.3207,211.2908,211.2908,200.0
2017-03-14 14:35:00,211.84,211.84,211.66,211.7,800.0,211.3507,211.3507,211.1711,211.211,800.0
2017-03-14 14:40:00,211.78,211.78,211.13,211.37,1100.0,211.2908,211.2908,210.6423,210.8818,1100.0
2017-03-14 14:45:00,211.25,211.26,210.94,210.97,8850.0,210.762,210.772,210.4528,210.4827,8850.0
2017-03-14 14:50:00,210.97,211.34,210.42,210.83,5000.0,210.4827,210.8518,209.934,210.343,5000.0
2017-03-14 14:55:00,210.72,210.91,210.71,210.88,1000.0,210.2333,210.4228,210.2233,210.3929,1000.0
2017-03-14 15:00:00,210.9,211.59,210.9,211.55,1600.0,210.4128,211.1013,210.4128,211.0613,1600.0
2017-03-14 15:05:00,211.56,211.57,211.38,211.38,600.0,211.0713,211.0813,210.8917,210.8917,600.0
2017-03-14 15:10:00,211.52,211.57,211.2,211.26,3000.0,211.0314,211.0813,210.7122,210.772,3000.0
2017-03-14 15:15:00,211.2,211.34,211.06,211.29,6600.0,210.7122,210.8518,210.5725,210.8019,6600.0
2017-03-14 15:20:00,211.29,211.75,211.22,211.75,9716.0,210.8019,211.2609,210.7321,211.2609,9716.0
2017-03-14 15:25:00,211.56,212.0,211.56,211.97,2800.0,211.0713,211.5103,211.0713,211.4804,2800.0
2017-03-14 15:30:00,211.94,212.45,211.87,211.87,10235.0,211.4504,211.9593,211.3806,211.3806,10235.0
2017-03-14 15:35:00,211.99,212.15,211.92,212.14,6784.0,211.5003,211.66,211.4305,211.65,6784.0
2017-03-14 15:40:00,212.23,212.47,211.78,211.93,6500.0,211.7398,211.9792,211.2908,211.4405,6500.0
2017-03-14 15:45:00,212.0,212.47,211.9,212.19,4395.0,211.5103,211.9792,211.4105,211.6999,4395.0
2017-03-14 15:50:00,212.23,212.63,212.23,212.63,4931.0,211.7398,212.1389,211.7398,212.1389,4931.0
2017-03-14 15:55:00,212.63,212.66,212.07,212.24,10375.0,212.1389,212.1688,211.5801,211.7498,10375.0
2017-03-15 09:30:00,213.01,213.1,212.83,212.83,2338.0,212.518,212.6078,212.3384,212.3384,2338.0
2017-03-15 09:35:00,214.12,214.12,212.67,213.38,1600.0,213.6254,213.6254,212.1788,212.8871,1600.0
2017-03-15 09:40:00,212.47,213.23,212.02,212.69,2826.0,211.9792,212.7375,211.5303,212.1987,2826.0
2017-03-15 09:45:00,212.39,212.73,212.05,212.34,10144.0,211.8994,212.2386,211.5602,211.8495,10144.0
2017-03-15 09:50:00,212.21,212.21,211.98,211.98,1165.0,211.7198,211.7198,211.4904,211.4904,1165.0
2017-03-15 09:55:00,211.41,212.26,211.41,212.26,6346.0,210.9217,211.7697,210.9217,211.7697,6346.0
2017-03-15 10:00:00,212.0,212.22,211.97,212.22,1400.0,211.5103,211.7298,211.4804,211.7298,1400.0
2017-03-15 10:05:00,211.82,211.82,211.77,211.77,300.0,211.3307,211.3307,211.2808,211.2808,300.0
2017-03-15 10:10:00,211.76,211.81,211.36,211.45,2400.0,211.2709,211.3207,210.8718,210.9616,2400.0
2017-03-15 10:15:00,211.41,211.49,210.91,211.22,8200.0,210.9217,211.0015,210.4228,210.7321,8200.0
2017-03-15 10:20:00,211.17,211.84,211.11,211.84,2691.0,210.6822,211.3507,210.6224,211.3507,2691.0
2017-03-15 10:25:00,212.26,212.37,211.6,212.37,2317.0,211.7697,211.8795,211.1112,211.8795,2317.0
2017-03-15 10:30:00,212.35,212.94,212.35,212.94,700.0,211.8595,212.4481,211.8595,212.4481,700.0
2017-03-15 10:35:00,212.88,212.91,212.45,212.87,2300.0,212.3883,212.4182,211.9593,212.3783,2300.0
2017-03-15 10:40:00,212.7,212.87,212.56,212.58,2911.0,212.2087,212.3783,212.069,212.089,2911.0
2017-03-15 10:45:00,212.48,212.5,212.28,212.37,2900.0,211.9892,212.0092,211.7897,211.8795,2900.0
2017-03-15 10:50:00,212.5,212.81,212.5,212.68,1261.0,212.0092,212.3184,212.0092,212.1887,1261.0
2017-03-15 10:55:00,212.57,212.71,212.57,212.71,600.0,212.079,212.2187,212.079,212.2187,600.0
2017-03-15 11:00:00,212.82,212.93,212.49,212.49,2400.0,212.3284,212.4382,211.9992,211.9992,2400.0
2017-03-15 11:05:00,212.6,213.0,212.54,212.89,1700.0,212.1089,212.508,212.0491,212.3983,1700.0
2017-03-15 11:10:00,212.89,212.98,212.73,212.98,1478.0,212.3983,212.488,212.2386,212.488,1478.0
2017-03-15 11:15:00,213.07,213.15,213.07,213.15,1395.0,212.5778,212.6577,212.5778,212.6577,1395.0
2017-03-15 11:20:00,213.16,213.33,213.0,213.02,2664.0,212.6676,212.8372,212.508,212.528,2664.0
2017-03-15 11:25:00,213.04,213.09,213.0,213.09,1100.0,212.5479,212.5978,212.508,212.5978,1100.0
2017-03-15 11:30:00,213.05,213.21,213.02,213.19,2295.0,212.5579,212.7175,212.528,212.6976,2295.0
2017-03-15 11:35:00,213.27,213.3,213.08,213.24,1411.0,212.7774,212.8073,212.5878,212.7474,1411.0
2017-03-15 11:40:00,213.27,213.28,212.9,212.9,2604.0,212.7774,212.7873,212.4082,212.4082,2604.0
2017-03-15 11:45:00,212.81,212.81,212.68,212.68,1017.0,212.3184,212.3184,212.1887,212.1887,1017.0
2017-03-15 11:50:00,212.67,212.68,212.38,212.6,2045.0,212.1788,212.1887,211.8894,212.1089,2045.0
2017-03-15 11:55:00,212.65,212.72,212.45,212.72,1272.0,212.1588,212.2286,211.9593,212.2286,1272.0
2017-03-15 12:00:00,212.76,212.84,212.75,212.84,460.0,212.2686,212.3484,212.2586,212.3484,460.0
2017-03-15 12:05:00,212.96,213.14,212.85,212.86,3800.0,212.4681,212.6477,212.3583,212.3683,3800.0
2017-03-15 12:10:00,212.83,212.94,212.82,212.87,1901.0,212.3384,212.4481,212.3284,212.3783,1901.0
2017-03-15 12:15:00,212.7,212.7,212.7,212.7,100.0,212.2087,212.2087,212.2087,212.2087,100.0
2017-03-15 12:20:00,212.7,212.7,212.7,212.7,0.0,212.2087,212.2087,212.2087,212.2087,0.0
2017-03-15 12:25:00,212.7,212.7,212.7,212.7,0.0,212.2087,212.2087,212.2087,212.2087,0.0
2017-03-15 12:30:00,212.95,213.23,212.93,213.23,4364.0,212.4581,212.7375,212.4382,212.7375,4364.0
2017-03-15 12:35:00,213.24,213.72,213.12,213.12,5000.0,212.7474,213.2263,212.6277,212.6277,5000.0
2017-03-15 12:40:00,213.17,213.28,213.14,213.28,1400.0,212.6776,212.7873,212.6477,212.7873,1400.0
2017-03-15 12:45:00,213.28,213.28,213.28,213.28,0.0,212.7873,212.7873,212.7873,212.7873,0.0
2017-03-15 12:50:00,213.27,213.33,213.07,213.11,1600.0,212.7774,212.8372,212.5778,212.6177,1600.0
2017-03-15 12:55:00,212.96,213.1,212.96,213.09,2801.0,212.4681,212.6078,212.4681,212.5978,2801.0
2017-03-15 13:00:00,213.17,213.17,212.89,212.89,1347.0,212.6776,212.6776,212.3983,212.3983,1347.0
2017-03-15 13:05:00,212.8,213.0,212.73,212.86,3006.0,212.3085,212.508,212.2386,212.3683,3006.0
2017-03-15 13:10:00,212.85,213.01,212.85,212.96,2800.0,212.3583,212.518,212.3583,212.4681,2800.0
2017-03-15 13:15:00,212.96,212.97,212.85,212.85,1200.0,212.4681,212.4781,212.3583,212.3583,1200.0
2017-03-15 13:20:00,212.87,212.95,212.84,212.84,1700.0,212.3783,212.4581,212.3484,212.3484,1700.0
2017-03-15 13:25:00,212.76,212.82,212.76,212.82,274.0,212.2686,212.3284,212.2686,212.3284,274.0
2017-03-15 13:30:00,212.72,212.8,212.67,212.8,2753.0,212.2286,212.3085,212.1788,212.3085,2753.0
2017-03-15 13:35:00,212.9,213.02,212.9,213.02,700.0,212.4082,212.528,212.4082,212.528,700.0
2017-03-15 13:40:00,213.07,213.16,213.03,213.15,1700.0,212.5778,212.6676,212.5379,212.6577,1700.0
2017-03-15 13:45:00,213.41,213.41,213.4,213.41,200.0,212.917,212.917,212.9071,212.917,200.0
2017-03-15 13:50:00,213.35,213.35,212.63,212.63,4816.0,212.8572,212.8572,212.1389,212.1389,4816.0
2017-03-15 13:55:00,212.69,212.89,212.64,212.64,1018.0,212.1987,212.3983,212.1488,212.1488,1018.0
2017-03-15 14:00:00,212.95,213.64,212.95,213.64,2700.0,212.4581,213.1465,212.4581,213.1465,2700.0
2017-03-15 14:05:00,213.68,213.86,213.42,213.42,5085.0,213.1864,213.366,212.927,212.927,5085.0
2017-03-15 14:10:00,213.48,213.58,213.21,213.37,4759.0,212.9869,213.0867,212.7175,212.8771,4759.0
2017-03-15 14:15:00,213.36,213.62,213.26,213.44,5430.0,212.8672,213.1266,212.7674,212.947,5430.0
2017-03-15 14:20:00,213.44,213.52,213.22,213.22,1831.0,212.947,213.0268,212.7275,212.7275,1831.0
2017-03-15 14:25:00,213.3,213.34,213.21,213.22,1100.0,212.8073,212.8472,212.7175,212.7275,1100.0
2017-03-15 14:30:00,212.74,213.04,212.67,213.02,5278.0,212.2486,212.5479,212.1788,212.528,5278.0
2017-03-15 14:35:00,212.96,213.34,212.96,213.14,1529.0,212.4681,212.8472,212.4681,212.6477,1529.0
2017-03-15 14:40:00,213.01,213.14,213.0,213.14,741.0,212.518,212.6477,212.508,212.6477,741.0
2017-03-15 14:45:00,213.26,213.73,213.16,213.56,2834.0,212.7674,213.2363,212.6676,213.0667,2834.0
2017-03-15 14:50:00,213.55,213.56,213.29,213.29,3017.0,213.0567,213.0667,212.7973,212.7973,3017.0
2017-03-15 14:55:00,213.23,213.49,212.75,213.49,1700.0,212.7375,212.9969,212.2586,212.9969,1700.0
2017-03-15 15:00:00,213.53,213.62,213.33,213.33,1800.0,213.0368,213.1266,212.8372,212.8372,1800.0
2017-03-15 15:05:00,213.43,213.9,213.43,213.73,1500.0,212.937,213.4059,212.937,213.2363,1500.0
2017-03-15 15:10:00,213.93,214.25,213.88,214.24,1300.0,213.4358,213.7551,213.386,213.7451,1300.0
2017-03-15 15:15:00,214.33,214.52,213.95,213.95,3700.0,213.8349,214.0245,213.4558,213.4558,3700.0
2017-03-15 15:20:00,213.94,214.51,213.91,214.34,2039.0,213.4458,214.0145,213.4159,213.8449,2039.0
2017-03-15 15:25:00,214.19,214.92,214.12,214.92,3900.0,213.6952,214.4236,213.6254,214.4236,3900.0
2017-03-15 15:30:00,214.61,215.06,214.61,214.86,3931.0,214.1143,214.5632,214.1143,214.3637,3931.0
2017-03-15 15:35:00,214.83,215.06,214.8,214.8,6649.0,214.3338,214.5632,214.3038,214.3038,6649.0
2017-03-15 15:40:00,214.65,214.89,214.65,214.88,4885.0,214.1542,214.3936,214.1542,214.3837,4885.0
2017-03-15 15:45:00,214.84,214.84,214.1,214.53,11156.0,214.3437,214.3437,213.6055,214.0345,11156.0
2017-03-15 15:50:00,214.55,215.03,214.55,215.03,11834.0,214.0544,214.5333,214.0544,214.5333,11834.0
2017-03-15 15:55:00,214.92,215.35,214.92,214.99,21415.0,214.4236,214.8526,214.4236,214.4934,21415.0
2017-03-16 09:30:00,215.72,215.9,214.94,215.57,2997.0,215.2217,215.4013,214.4435,215.0721,2997.0
2017-03-16 09:35:00,215.57,215.57,215.57,215.57,0.0,215.0721,215.0721,215.0721,215.0721,0.0
2017-03-16 09:40:00,215.3,215.6,214.43,215.06,8133.0,214.8027,215.102,213.9347,214.5632,8133.0
2017-03-16 09:45:00,214.54,215.7,214.46,215.42,3500.0,214.0444,215.2018,213.9646,214.9224,3500.0
2017-03-16 09:50:00,214.85,215.9,214.85,215.84,2988.0,214.3537,215.4013,214.3537,215.3414,2988.0
2017-03-16 09:55:00,215.96,215.96,215.96,215.96,100.0,215.4612,215.4612,215.4612,215.4612,100.0
2017-03-16 10:00:00,214.99,215.48,214.94,215.1,5700.0,214.4934,214.9823,214.4435,214.6031,5700.0
2017-03-16 10:05:00,215.1,215.49,214.89,215.03,4100.0,214.6031,214.9922,214.3936,214.5333,4100.0
2017-03-16 10:10:00,214.86,215.0,214.01,214.32,3437.0,214.3637,214.5034,213.5157,213.8249,3437.0
2017-03-16 10:15:00,214.45,214.45,213.65,213.95,4100.0,213.9546,213.9546,213.1565,213.4558,4100.0
2017-03-16 10:20:00,213.73,214.13,213.51,213.87,1940.0,213.2363,213.6354,213.0168,213.376,1940.0
2017-03-16 10:25:00,214.1,214.18,214.0,214.09,800.0,213.6055,213.6853,213.5057,213.5955,800.0
2017-03-16 10:30:00,213.96,214.0,213.74,213.84,2800.0,213.4658,213.5057,213.2463,213.3461,2800.0
2017-03-16 10:35:00,213.84,214.0,213.68,213.7,1340.0,213.3461,213.5057,213.1864,213.2064,1340.0
2017-03-16 10:40:00,213.63,213.8,213.59,213.62,800.0,213.1365,213.3061,213.0966,213.1266,800.0
2017-03-16 10:45:00,213.8,214.23,213.72,214.23,1772.0,213.3061,213.7352,213.2263,213.7352,1772.0
2017-03-16 10:50:00,214.0,214.18,213.77,214.06,832.0,213.5057,213.6853,213.2762,213.5655,832.0
2017-03-16 10:55:00,213.93,214.22,213.69,214.13,4891.0,213.4358,213.7252,213.1964,213.6354,4891.0
2017-03-16 11:00:00,214.47,214.57,214.36,214.51,400.0,213.9746,214.0744,213.8649,214.0145,400.0
2017-03-16 11:05:00,214.42,214.46,214.25,214.46,2816.0,213.9247,213.9646,213.7551,213.9646,2816.0
2017-03-16 11:10:00,214.46,214.47,214.12,214.25,2627.0,213.9646,213.9746,213.6254,213.7551,2627.0
2017-03-16 11:15:00,214.37,214.37,214.16,214.16,200.0,213.8748,213.8748,213.6653,213.6653,200.0
2017-03-16 11:20:00,214.26,214.34,214.1,214.27,700.0,213.7651,213.8449,213.6055,213.7751,700.0
2017-03-16 11:25:00,214.15,214.15,214.08,214.1,600.0,213.6553,213.6553,213.5855,213.6055,600.0
2017-03-16 11:30:00,214.25,214.31,213.92,214.31,762.0,213.7551,213.815,213.4259,213.815,762.0
2017-03-16 11:35:00,213.87,214.0,213.82,214.0,900.0,213.376,213.5057,213.3261,213.5057,900.0
2017-03-16 11:40:00,213.97,214.0,213.7,213.7,2002.0,213.4758,213.5057,213.2064,213.2064,2002.0
2017-03-16 11:45:00,213.71,214.0,213.71,213.84,1700.0,213.2164,213.5057,213.2164,213.3461,1700.0
2017-03-16 11:50:00,213.81,214.0,213.75,213.75,2200.0,213.3161,213.5057,213.2563,213.2563,2200.0
2017-03-16 11:55:00,213.67,213.81,213.6,213.81,355.0,213.1764,213.3161,213.1066,213.3161,355.0
2017-03-16 12:00:00,213.68,213.8,213.52,213.52,1100.0,213.1864,213.3061,213.0268,213.0268,1100.0
2017-03-16 12:05:00,213.38,213.39,213.36,213.36,300.0,212.8871,212.8971,212.8672,212.8672,300.0
2017-03-16 12:10:00,213.61,213.73,213.23,213.45,4450.0,213.1166,213.2363,212.7375,212.957,4450.0
2017-03-16 12:15:00,213.31,213.5,213.31,213.35,800.0,212.8173,213.0068,212.8173,212.8572,800.0
2017-03-16 12:20:00,213.5,213.52,213.31,213.35,5982.0,213.0068,213.0268,212.8173,212.8572,5982.0
2017-03-16 12:25:00,213.49,213.67,213.37,213.4,2700.0,212.9969,213.1764,212.8771,212.9071,2700.0
2017-03-16 12:30:00,213.47,213.48,213.19,213.3,1761.0,212.9769,212.9869,212.6976,212.8073,1761.0
2017-03-16 12:35:00,213.33,213.34,213.14,213.14,1000.0,212.8372,212.8472,212.6477,212.6477,1000.0
2017-03-16 12:40:00,213.02,213.12,212.83,212.83,2477.0,212.528,212.6277,212.3384,212.3384,2477.0
2017-03-16 12:45:00,212.79,213.03,212.79,213.03,2287.0,212.2985,212.5379,212.2985,212.5379,2287.0
2017-03-16 12:50:00,212.9,212.98,212.89,212.93,900.0,212.4082,212.488,212.3983,212.4382,900.0
2017-03-16 12:55:00,212.97,213.08,212.77,212.81,1900.0,212.4781,212.5878,212.2785,212.3184,1900.0
2017-03-16 13:00:00,212.76,212.87,212.67,212.67,1900.0,212.2686,212.3783,212.1788,212.1788,1900.0
2017-03-16 13:05:00,212.66,212.83,212.57,212.69,3100.0,212.1688,212.3384,212.079,212.1987,3100.0
2017-03-16 13:10:00,212.65,212.65,212.46,212.46,1700.0,212.1588,212.1588,211.9692,211.9692,1700.0
2017-03-16 13:15:00,212.41,212.46,212.41,212.43,1300.0,211.9194,211.9692,211.9194,211.9393,1300.0
2017-03-16 13:20:00,212.39,212.85,212.39,212.66,3296.0,211.8994,212.3583,211.8994,212.1688,3296.0
2017-03-16 13:25:00,212.66,212.85,212.32,212.32,7825.0,212.1688,212.3583,211.8296,211.8296,7825.0
2017-03-16 13:30:00,212.36,212.54,212.25,212.49,1821.0,211.8695,212.0491,211.7597,211.9992,1821.0
2017-03-16 13:35:00,212.43,212.44,212.35,212.43,681.0,211.9393,211.9493,211.8595,211.9393,681.0
2017-03-16 13:40:00,212.41,212.78,212.38,212.78,3500.0,211.9194,212.2885,211.8894,212.2885,3500.0
2017-03-16 13:45:00,212.64,212.9,212.64,212.9,800.0,212.1488,212.4082,212.1488,212.4082,800.0
2017-03-16 13:50:00,212.82,213.08,212.82,213.03,1600.0,212.3284,212.5878,212.3284,212.5379,1600.0
2017-03-16 13:55:00,213.13,213.18,212.97,213.06,2499.0,212.6377,212.6876,212.4781,212.5679,2499.0
2017-03-16 14:00:00,213.03,213.29,212.82,212.83,4700.0,212.5379,212.7973,212.3284,212.3384,4700.0
2017-03-16 14:05:00,212.88,213.0,212.77,212.88,1240.0,212.3883,212.508,212.2785,212.3883,1240.0
2017-03-16 14:10:00,212.84,213.01,212.84,213.0,1000.0,212.3484,212.518,212.3484,212.508,1000.0
2017-03-16 14:15:00,213.05,213.12,212.97,213.12,800.0,212.5579,212.6277,212.4781,212.6277,800.0
2017-03-16 14:20:00,212.98,213.15,212.98,213.05,500.0,212.488,212.6577,212.488,212.5579,500.0
2017-03-16 14:25:00,213.16,213.2,212.68,213.05,3600.0,212.6676,212.7075,212.1887,212.5579,3600.0
2017-03-16 14:30:00,212.9,213.06,212.8,213.02,2200.0,212.4082,212.5679,212.3085,212.528,2200.0
2017-03-16 14:35:00,212.86,213.08,212.86,213.03,932.0,212.3683,212.5878,212.3683,212.5379,932.0
2017-03-16 14:40:00,212.93,212.94,212.65,212.85,3660.0,212.4382,212.4481,212.1588,212.3583,3660.0
2017-03-16 14:45:00,212.76,212.76,212.0,212.37,2455.0,212.2686,212.2686,211.5103,211.8795,2455.0
2017-03-16 14:50:00,212.57,212.63,212.34,212.63,1500.0,212.079,212.1389,211.8495,212.1389,1500.0
2017-03-16 14:55:00,212.47,212.47,212.42,212.43,400.0,211.9792,211.9792,211.9293,211.9393,400.0
2017-03-16 15:00:00,212.43,212.82,212.32,212.52,6023.0,211.9393,212.3284,211.8296,212.0291,6023.0
2017-03-16 15:05:00,212.45,212.6,212.4,212.42,1300.0,211.9593,212.1089,211.9094,211.9293,1300.0
2017-03-16 15:10:00,212.42,212.67,212.42,212.54,3750.0,211.9293,212.1788,211.9293,212.0491,3750.0
2017-03-16 15:15:00,212.53,212.65,212.48,212.6,2200.0,212.0391,212.1588,211.9892,212.1089,2200.0
2017-03-16 15:20:00,212.6,212.74,212.41,212.41,3000.0,212.1089,212.2486,211.9194,211.9194,3000.0
2017-03-16 15:25:00,212.31,212.32,212.14,212.14,1300.0,211.8196,211.8296,211.65,211.65,1300.0
2017-03-16 15:30:00,212.19,212.22,211.97,212.03,3565.0,211.6999,211.7298,211.4804,211.5402,3565.0
2017-03-16 15:35:00,212.04,212.17,212.03,212.08,6386.0,211.5502,211.6799,211.5402,211.5901,6386.0
2017-03-16 15:40:00,212.1,212.49,212.09,212.48,11701.0,211.6101,211.9992,211.6001,211.9892,11701.0
2017-03-16 15:45:00,212.42,212.47,212.35,212.4,8000.0,211.9293,211.9792,211.8595,211.9094,8000.0
2017-03-16 15:50:00,212.37,212.46,211.89,211.91,18650.0,211.8795,211.9692,211.4006,211.4205,18650.0
2017-03-16 15:55:00,211.95,212.09,211.48,211.58,41839.0,211.4604,211.6001,210.9915,211.0913,41839.0
2017-03-17 09:30:00,211.66,212.08,210.02,210.03,5129.0,211.1711,211.5901,209.5349,209.5449,5129.0
2017-03-17 09:35:00,210.31,210.57,210.02,210.02,12085.0,209.8242,210.0836,209.5349,209.5349,12085.0
2017-03-17 09:40:00,210.13,210.29,210.13,210.27,600.0,209.6446,209.8043,209.6446,209.7843,600.0
2017-03-17 09:45:00,210.91,210.91,210.54,210.54,300.0,210.4228,210.4228,210.0537,210.0537,300.0
2017-03-17 09:50:00,210.6,210.61,210.34,210.52,2150.0,210.1135,210.1235,209.8541,210.0337,2150.0
2017-03-17 09:55:00,210.55,210.67,210.34,210.59,4475.0,210.0637,210.1834,209.8541,210.1036,4475.0
2017-03-17 10:00:00,210.61,210.63,210.34,210.63,4758.0,210.1235,210.1435,209.8541,210.1435,4758.0
2017-03-17 10:05:00,210.49,210.61,210.28,210.31,4649.0,210.0038,210.1235,209.7943,209.8242,4649.0
2017-03-17 10:10:00,210.47,210.49,209.85,209.85,3952.0,209.9838,210.0038,209.3653,209.3653,3952.0
2017-03-17 10:15:00,209.68,210.0,209.57,209.75,4099.0,209.1957,209.5149,209.0859,209.2655,4099.0
2017-03-17 10:20:00,209.95,210.07,209.86,209.86,3530.0,209.465,209.5848,209.3752,209.3752,3530.0
2017-03-17 10:25:00,209.98,210.24,209.84,210.24,1565.0,209.495,209.7544,209.3553,209.7544,1565.0
2017-03-17 10:30:00,210.41,210.88,210.4,210.88,1800.0,209.924,210.3929,209.914,210.3929,1800.0
2017-03-17 10:35:00,210.84,210.89,210.53,210.53,2900.0,210.353,210.4029,210.0437,210.0437,2900.0
2017-03-17 10:40:00,210.67,210.78,210.53,210.78,1703.0,210.1834,210.2931,210.0437,210.2931,1703.0
2017-03-17 10:45:00,210.72,211.01,210.59,210.86,3400.0,210.2333,210.5226,210.1036,210.3729,3400.0
2017-03-17 10:50:00,210.86,211.02,210.85,211.02,2700.0,210.3729,210.5326,210.363,210.5326,2700.0
2017-03-17 10:55:00,211.0,211.34,211.0,211.32,2100.0,210.5126,210.8518,210.5126,210.8319,2100.0
2017-03-17 11:00:00,211.25,211.67,211.25,211.51,3330.0,210.762,211.1811,210.762,211.0214,3330.0
2017-03-17 11:05:00,211.46,211.8,211.46,211.8,30359.0,210.9716,211.3108,210.9716,211.3108,30359.0
2017-03-17 11:10:00,211.75,212.19,211.75,212.19,1100.0,211.2609,211.6999,211.2609,211.6999,1100.0
2017-03-17 11:15:00,212.21,212.21,211.88,212.05,4000.0,211.7198,211.7198,211.3906,211.5602,4000.0
2017-03-17 11:20:00,212.09,212.14,211.97,212.02,3200.0,211.6001,211.65,211.4804,211.5303,3200.0
2017-03-17 11:25:00,212.05,212.4,211.82,212.09,6299.0,211.5602,211.9094,211.3307,211.6001,6299.0
2017-03-17 11:30:00,211.93,212.0,211.93,211.99,619.0,211.4405,211.5103,211.4405,211.5003,619.0
2017-03-17 11:35:00,212.01,212.07,212.01,212.06,200.0,211.5203,211.5801,211.5203,211.5702,200.0
2017-03-17 11:40:00,212.1,212.13,211.91,212.02,5229.0,211.6101,211.64,211.4205,211.5303,5229.0
2017-03-17 11:45:00,212.05,212.12,211.9,211.96,2800.0,211.5602,211.63,211.4105,211.4704,2800.0
2017-03-17 11:50:00,212.05,212.05,211.99,212.0,900.0,211.5602,211.5602,211.5003,211.5103,900.0
2017-03-17 11:55:00,212.05,212.15,211.93,212.1,8700.0,211.5602,211.66,211.4405,211.6101,8700.0
2017-03-17 12:00:00,211.96,211.96,211.56,211.68,1800.0,211.4704,211.4704,211.0713,211.191,1800.0
2017-03-17 12:05:00,211.7,211.76,211.64,211.76,3000.0,211.211,211.2709,211.1511,211.2709,3000.0
2017-03-17 12:10:00,212.06,212.08,211.99,212.0,600.0,211.5702,211.5901,211.5003,211.5103,600.0
2017-03-17 12:15:00,212.06,212.06,211.93,212.02,2221.0,211.5702,211.5702,211.4405,211.5303,2221.0
2017-03-17 12:20:00,212.02,212.1,211.93,212.05,1300.0,211.5303,211.6101,211.4405,211.5602,1300.0
2017-03-17 12:25:00,212.05,212.05,211.89,211.89,2501.0,211.5602,211.5602,211.4006,211.4006,2501.0
2017-03-17 12:30:00,211.96,212.11,211.96,212.08,1900.0,211.4704,211.6201,211.4704,211.5901,1900.0
2017-03-17 12:35:00,212.05,212.06,211.91,212.06,1300.0,211.5602,211.5702,211.4205,211.5702,1300.0
2017-03-17 12:40:00,212.05,212.05,212.05,212.05,100.0,211.5602,211.5602,211.5602,211.5602,100.0
2017-03-17 12:45:00,212.07,212.11,212.07,212.07,1300.0,211.5801,211.6201,211.5801,211.5801,1300.0
2017-03-17 12:50:00,212.06,212.12,212.05,212.08,1700.0,211.5702,211.63,211.5602,211.5901,1700.0
2017-03-17 12:55:00,212.07,212.08,212.07,212.07,1300.0,211.5801,211.5901,211.5801,211.5801,1300.0
2017-03-17 13:00:00,212.07,212.25,212.07,212.16,9448.0,211.5801,211.7597,211.5801,211.6699,9448.0
2017-03-17 13:05:00,212.16,212.67,212.15,212.43,5859.0,211.6699,212.1788,211.66,211.9393,5859.0
2017-03-17 13:10:00,212.48,212.48,212.06,212.06,8082.0,211.9892,211.9892,211.5702,211.5702,8082.0
2017-03-17 13:15:00,211.76,212.16,211.76,211.96,2200.0,211.2709,211.6699,211.2709,211.4704,2200.0
2017-03-17 13:20:00,212.01,212.25,211.9,211.95,5725.0,211.5203,211.7597,211.4105,211.4604,5725.0
2017-03-17 13:25:00,212.05,212.05,211.67,211.71,4500.0,211.5602,211.5602,211.1811,211.221,4500.0
2017-03-17 13:30:00,211.75,211.93,211.72,211.72,2001.0,211.2609,211.4405,211.231,211.231,2001.0
2017-03-17 13:35:00,211.82,212.02,211.73,211.95,4650.0,211.3307,211.5303,211.2409,211.4604,4650.0
2017-03-17 13:40:00,211.94,212.01,211.81,211.81,3600.0,211.4504,211.5203,211.3207,211.3207,3600.0
2017-03-17 13:45:00,211.84,212.11,211.72,211.82,2800.0,211.3507,211.6201,211.231,211.3307,2800.0
2017-03-17 13:50:00,211.85,211.92,211.71,211.86,6103.0,211.3607,211.4305,211.221,211.3706,6103.0
2017-03-17 13:55:00,211.94,211.95,211.69,211.78,3566.0,211.4504,211.4604,211.201,211.2908,3566.0
2017-03-17 14:00:00,211.74,211.92,211.65,211.86,3600.0,211.2509,211.4305,211.1611,211.3706,3600.0
2017-03-17 14:05:00,211.84,211.93,211.64,211.84,5399.0,211.3507,211.4405,211.1511,211.3507,5399.0
2017-03-17 14:10:00,211.77,211.78,211.54,211.69,4260.0,211.2808,211.2908,211.0514,211.201,4260.0
2017-03-17 14:15:00,211.89,211.89,211.82,211.89,700.0,211.4006,211.4006,211.3307,211.4006,700.0
2017-03-17 14:20:00,211.91,211.98,211.82,211.88,4200.0,211.4205,211.4904,211.3307,211.3906,4200.0
2017-03-17 14:25:00,211.82,211.82,211.82,211.82,215.0,211.3307,211.3307,211.3307,211.3307,215.0
2017-03-17 14:30:00,211.79,211.86,211.73,211.73,1800.0,211.3008,211.3706,211.2409,211.2409,1800.0
2017-03-17 14:35:00,211.69,211.69,211.48,211.48,2000.0,211.201,211.201,210.9915,210.9915,2000.0
2017-03-17 14:40:00,211.45,211.63,211.45,211.48,4160.0,210.9616,211.1412,210.9616,210.9915,4160.0
2017-03-17 14:45:00,211.44,211.74,211.44,211.49,5900.0,210.9516,211.2509,210.9516,211.0015,5900.0
2017-03-17 14:50:00,211.51,211.52,211.14,211.18,4642.0,211.0214,211.0314,210.6523,210.6922,4642.0
2017-03-17 14:55:00,211.3,211.52,210.97,211.16,5200.0,210.8119,211.0314,210.4827,210.6722,5200.0
2017-03-17 15:00:00,211.41,211.41,210.98,211.13,7500.0,210.9217,210.9217,210.4927,210.6423,7500.0
2017-03-17 15:05:00,211.15,211.15,210.67,210.92,4206.0,210.6623,210.6623,210.1834,210.4328,4206.0
2017-03-17 15:10:00,210.92,210.92,210.54,210.86,7040.0,210.4328,210.4328,210.0537,210.3729,7040.0
2017-03-17 15:15:00,210.86,210.86,210.54,210.54,5095.0,210.3729,210.3729,210.0537,210.0537,5095.0
2017-03-17 15:20:00,210.53,210.53,210.23,210.47,2780.0,210.0437,210.0437,209.7444,209.9838,2780.0
2017-03-17 15:25:00,210.32,210.67,210.13,210.2,4129.0,209.8342,210.1834,209.6446,209.7145,4129.0
2017-03-17 15:30:00,210.13,210.68,210.0,210.68,6333.0,209.6446,210.1934,209.5149,210.1934,6333.0
2017-03-17 15:35:00,210.6,210.61,210.0,210.05,9021.0,210.1135,210.1235,209.5149,209.5648,9021.0
2017-03-17 15:40:00,210.27,210.47,210.02,210.38,4669.0,209.7843,209.9838,209.5349,209.894,4669.0
2017-03-17 15:45:00,210.53,210.59,209.99,210.0,11300.0,210.0437,210.1036,209.5049,209.5149,11300.0
2017-03-17 15:50:00,210.2,211.88,210.2,211.68,16978.0,209.7145,211.3906,209.7145,211.191,16978.0
2017-03-17 15:55:00,211.69,211.69,211.14,211.23,20121.0,211.201,211.201,210.6523,210.7421,20121.0
2017-03-20 09:30:00,212.73,214.0,212.0,212.0,11846.0,212.2386,213.5057,211.5103,211.5103,11846.0
2017-03-20 09:35:00,212.54,212.64,212.0,212.49,6971.0,212.0491,212.1488,211.5103,211.9992,6971.0
2017-03-20 09:40:00,212.45,212.51,211.84,212.0,10186.0,211.9593,212.0191,211.3507,211.5103,10186.0
2017-03-20 09:45:00,211.69,213.05,211.68,212.2,700.0,211.201,212.5579,211.191,211.7098,700.0
2017-03-20 09:50:00,213.03,213.9,213.03,213.9,3378.0,212.5379,213.4059,212.5379,213.4059,3378.0
2017-03-20 09:55:00,213.9,215.74,213.88,214.77,5175.0,213.4059,215.2417,213.386,214.2739,5175.0
2017-03-20 10:00:00,215.49,215.54,215.05,215.52,3702.0,214.9922,215.0421,214.5533,215.0222,3702.0
2017-03-20 10:05:00,215.55,215.55,214.86,214.86,4349.0,215.0521,215.0521,214.3637,214.3637,4349.0
2017-03-20 10:10:00,214.89,215.5,214.69,215.32,9256.0,214.3936,215.0022,214.1941,214.8226,9256.0
2017-03-20 10:15:00,215.5,215.86,215.2,215.69,1300.0,215.0022,215.3614,214.7029,215.1918,1300.0
2017-03-20 10:20:00,215.7,216.28,215.7,215.98,5319.0,215.2018,215.7804,215.2018,215.4811,5319.0
2017-03-20 10:25:00,215.9,216.07,215.9,215.9,900.0,215.4013,215.5709,215.4013,215.4013,900.0
2017-03-20 10:30:00,215.88,215.88,215.48,215.49,2600.0,215.3813,215.3813,214.9823,214.9922,2600.0
2017-03-20 10:35:00,215.59,215.68,215.48,215.53,2400.0,215.092,215.1818,214.9823,215.0322,2400.0
2017-03-20 10:40:00,215.44,215.72,215.44,215.59,5301.0,214.9424,215.2217,214.9424,215.092,5301.0
2017-03-20 10:45:00,215.6,216.25,215.6,216.12,8812.0,215.102,215.7505,215.102,215.6208,8812.0
2017-03-20 10:50:00,216.11,216.4,216.1,216.35,5199.0,215.6108,215.9001,215.6008,215.8503,5199.0
2017-03-20 10:55:00,216.49,216.49,216.35,216.35,905.0,215.9899,215.9899,215.8503,215.8503,905.0
2017-03-20 11:00:00,216.35,216.7,216.35,216.47,3949.0,215.8503,216.1995,215.8503,215.97,3949.0
2017-03-20 11:05:00,216.43,216.93,216.29,216.93,3643.0,215.9301,216.4289,215.7904,216.4289,3643.0
2017-03-20 11:10:00,216.99,216.99,216.64,216.65,1500.0,216.4888,216.4888,216.1396,216.1496,1500.0
2017-03-20 11:15:00,216.69,217.55,216.69,217.55,2795.0,216.1895,217.0475,216.1895,217.0475,2795.0
2017-03-20 11:20:00,217.47,217.96,217.34,217.67,7313.0,216.9677,217.4565,216.838,217.1672,7313.0
2017-03-20 11:25:00,217.68,217.76,217.67,217.76,600.0,217.1772,217.257,217.1672,217.257,600.0
2017-03-20 11:30:00,217.81,218.09,217.72,217.8,6548.0,217.3069,217.5862,217.2171,217.2969,6548.0
2017-03-20 11:35:00,217.75,217.79,217.3,217.75,7365.0,217.247,217.2869,216.7981,217.247,7365.0
2017-03-20 11:40:00,217.74,217.84,217.6,217.6,2293.0,217.237,217.3368,217.0974,217.0974,2293.0
2017-03-20 11:45:00,217.52,217.64,217.49,217.61,1700.0,217.0176,217.1373,216.9876,217.1073,1700.0
2017-03-20 11:50:00,217.63,218.75,217.63,218.62,6992.0,217.1273,218.2447,217.1273,218.115,6992.0
2017-03-20 11:55:00,218.62,218.72,218.5,218.5,11298.0,218.115,218.2148,217.9953,217.9953,11298.0
2017-03-20 12:00:00,218.38,218.38,218.03,218.16,3455.0,217.8756,217.8756,217.5264,217.6561,3455.0
2017-03-20 12:05:00,218.03,218.18,217.67,217.67,2862.0,217.5264,217.676,217.1672,217.1672,2862.0
2017-03-20 12:10:00,217.62,217.62,216.95,216.95,2876.0,217.1173,217.1173,216.4489,216.4489,2876.0
2017-03-20 12:15:00,217.0,217.1,216.92,217.09,2073.0,216.4988,216.5985,216.4189,216.5885,2073.0
2017-03-20 12:20:00,217.0,217.64,217.0,217.64,1100.0,216.4988,217.1373,216.4988,217.1373,1100.0
2017-03-20 12:25:00,217.57,217.57,217.0,217.0,2250.0,217.0674,217.0674,216.4988,216.4988,2250.0
2017-03-20 12:30:00,216.91,216.97,216.91,216.96,300.0,216.409,216.4688,216.409,216.4588,300.0
2017-03-20 12:35:00,216.94,217.06,216.92,216.94,3178.0,216.4389,216.5586,216.4189,216.4389,3178.0
2017-03-20 12:40:00,216.96,216.99,216.93,216.98,3100.0,216.4588,216.4888,216.4289,216.4788,3100.0
2017-03-20 12:45:00,217.0,217.02,216.67,216.93,3500.0,216.4988,216.5187,216.1695,216.4289,3500.0
2017-03-20 12:50:00,216.81,216.89,216.65,216.65,1800.0,216.3092,216.389,216.1496,216.1496,1800.0
2017-03-20 12:55:00,216.51,216.73,216.51,216.61,1600.0,216.0099,216.2294,216.0099,216.1097,1600.0
2017-03-20 13:00:00,216.62,216.63,216.62,216.63,600.0,216.1196,216.1296,216.1196,216.1296,600.0
2017-03-20 13:05:00,216.46,216.61,216.31,216.31,700.0,215.96,216.1097,215.8104,215.8104,700.0
2017-03-20 13:10:00,216.37,216.44,216.16,216.19,3315.0,215.8702,215.9401,215.6607,215.6906,3315.0
2017-03-20 13:15:00,216.17,216.28,216.0,216.09,9139.0,215.6707,215.7804,215.5011,215.5909,9139.0
2017-03-20 13:20:00,216.08,216.2,215.83,216.0,5870.0,215.5809,215.7006,215.3315,215.5011,5870.0
2017-03-20 13:25:00,216.05,216.15,215.74,215.83,4491.0,215.551,215.6507,215.2417,215.3315,4491.0
2017-03-20 13:30:00,215.95,216.09,215.79,216.09,2900.0,215.4512,215.5909,215.2916,215.5909,2900.0
2017-03-20 13:35:00,216.0,216.24,215.82,215.97,5650.0,215.5011,215.7405,215.3215,215.4711,5650.0
2017-03-20 13:40:00,215.82,215.82,215.09,215.27,1438.0,215.3215,215.3215,214.5932,214.7728,1438.0
2017-03-20 13:45:00,215.1,215.5,215.1,215.43,2100.0,214.6031,215.0022,214.6031,214.9324,2100.0
2017-03-20 13:50:00,215.48,215.51,215.32,215.51,800.0,214.9823,215.0122,214.8226,215.0122,800.0
2017-03-20 13:55:00,215.59,215.62,215.13,215.25,2700.0,215.092,215.1219,214.6331,214.7528,2700.0
2017-03-20 14:00:00,215.18,215.18,214.88,215.17,2800.0,214.683,214.683,214.3837,214.673,2800.0
2017-03-20 14:05:00,215.27,215.66,215.08,215.13,4300.0,214.7728,215.1619,214.5832,214.6331,4300.0
2017-03-20 14:10:00,215.19,215.75,215.19,215.56,3190.0,214.6929,215.2516,214.6929,215.0621,3190.0
2017-03-20 14:15:00,215.62,215.67,215.62,215.67,300.0,215.1219,215.1718,215.1219,215.1718,300.0
2017-03-20 14:20:00,215.67,215.77,215.64,215.71,900.0,215.1718,215.2716,215.1419,215.2117,900.0
2017-03-20 14:25:00,215.64,215.86,215.64,215.7,4942.0,215.1419,215.3614,215.1419,215.2018,4942.0
2017-03-20 14:30:00,215.64,215.64,215.51,215.59,800.0,215.1419,215.1419,215.0122,215.092,800.0
2017-03-20 14:35:00,215.32,215.51,214.97,215.51,2838.0,214.8226,215.0122,214.4734,215.0122,2838.0
2017-03-20 14:40:00,215.22,215.22,214.92,214.94,3300.0,214.7229,214.7229,214.4236,214.4435,3300.0
2017-03-20 14:45:00,214.94,214.99,214.55,214.55,2700.0,214.4435,214.4934,214.0544,214.0544,2700.0
2017-03-20 14:50:00,214.56,214.63,214.31,214.63,3867.0,214.0644,214.1342,213.815,214.1342,3867.0
2017-03-20 14:55:00,214.65,214.74,214.65,214.7,1100.0,214.1542,214.244,214.1542,214.2041,1100.0
2017-03-20 15:00:00,214.73,215.13,214.63,215.13,2913.0,214.234,214.6331,214.1342,214.6331,2913.0
2017-03-20 15:05:00,215.09,215.12,215.0,215.03,1700.0,214.5932,214.6231,214.5034,214.5333,1700.0
2017-03-20 15:10:00,215.16,215.25,215.11,215.13,3400.0,214.663,214.7528,214.6131,214.6331,3400.0
2017-03-20 15:15:00,215.07,215.07,214.94,214.94,2500.0,214.5732,214.5732,214.4435,214.4435,2500.0
2017-03-20 15:20:00,215.01,215.17,214.97,215.1,3200.0,214.5134,214.673,214.4734,214.6031,3200.0
2017-03-20 15:25:00,215.01,215.4,215.01,215.36,5420.0,214.5134,214.9025,214.5134,214.8625,5420.0
2017-03-20 15:30:00,215.36,215.6,215.28,215.6,4000.0,214.8625,215.102,214.7827,215.102,4000.0
2017-03-20 15:35:00,215.53,215.6,215.21,215.53,4200.0,215.0322,215.102,214.7129,215.0322,4200.0
2017-03-20 15:40:00,215.46,215.51,215.3,215.3,4046.0,214.9623,215.0122,214.8027,214.8027,4046.0
2017-03-20 15:45:00,215.3,215.65,215.17,215.62,17238.0,214.8027,215.1519,214.673,215.1219,17238.0
2017-03-20 15:50:00,215.74,216.0,215.74,215.89,11148.0,215.2417,215.5011,215.2417,215.3913,11148.0
2017-03-20 15:55:00,215.93,216.1,215.67,216.1,24803.0,215.4312,215.6008,215.1718,215.6008,24803.0
2017-03-21 09:30:00,217.53,217.65,216.25,216.61,25015.0,217.0275,217.1473,215.7505,216.1097,25015.0
2017-03-21 09:35:00,216.68,217.5,216.23,217.5,3889.0,216.1795,216.9976,215.7305,216.9976,3889.0
2017-03-21 09:40:00,217.27,218.65,216.5,218.62,1899.0,216.7681,218.1449,215.9999,218.115,1899.0
2017-03-21 09:45:00,217.8,217.92,216.8,217.0,3900.0,217.2969,217.4166,216.2992,216.4988,3900.0
2017-03-21 09:50:00,217.0,217.69,216.31,217.48,8500.0,216.4988,217.1872,215.8104,216.9776,8500.0
2017-03-21 09:55:00,217.0,217.45,216.9,217.02,1500.0,216.4988,216.9477,216.399,216.5187,1500.0
2017-03-21 10:00:00,216.98,217.0,215.57,216.76,11390.0,216.4788,216.4988,215.0721,216.2593,11390.0
2017-03-21 10:05:00,216.01,216.65,215.42,216.34,9800.0,215.511,216.1496,214.9224,215.8403,9800.0
2017-03-21 10:10:00,216.35,216.5,215.8,216.45,5200.0,215.8503,215.9999,215.3015,215.95,5200.0
2017-03-21 10:15:00,216.28,216.54,216.09,216.53,1625.0,215.7804,216.0398,215.5909,216.0298,1625.0
2017-03-21 10:20:00,216.01,216.27,215.63,215.87,4900.0,215.511,215.7704,215.1319,215.3714,4900.0
2017-03-21 10:25:00,215.27,215.57,214.98,215.25,5200.0,214.7728,215.0721,214.4834,214.7528,5200.0
2017-03-21 10:30:00,215.3,215.3,214.56,214.56,2700.0,214.8027,214.8027,214.0644,214.0644,2700.0
2017-03-21 10:35:00,214.59,215.3,214.58,215.06,4023.0,214.0943,214.8027,214.0843,214.5632,4023.0
2017-03-21 10:40:00,215.14,215.94,215.06,215.92,4526.0,214.6431,215.4412,214.5632,215.4213,4526.0
2017-03-21 10:45:00,215.9,216.07,215.81,216.07,3084.0,215.4013,215.5709,215.3115,215.5709,3084.0
2017-03-21 10:50:00,216.1,216.16,215.72,216.03,4317.0,215.6008,215.6607,215.2217,215.531,4317.0
2017-03-21 10:55:00,216.05,216.05,214.75,215.85,9040.0,215.551,215.551,214.254,215.3514,9040.0
2017-03-21 11:00:00,215.81,215.81,214.97,215.57,7500.0,215.3115,215.3115,214.4734,215.0721,7500.0
2017-03-21 11:05:00,215.38,215.52,214.52,214.95,14225.0,214.8825,215.0222,214.0245,214.4535,14225.0
2017-03-21 11:10:00,214.72,215.6,214.5,215.6,5135.0,214.224,215.102,214.0045,215.102,5135.0
2017-03-21 11:15:00,215.74,215.75,214.44,215.1,11601.0,215.2417,215.2516,213.9447,214.6031,11601.0
2017-03-21 11:20:00,215.07,215.29,214.58,215.28,5556.0,214.5732,214.7927,214.0843,214.7827,5556.0
2017-03-21 11:25:00,214.78,215.29,214.78,215.14,10771.0,214.2839,214.7927,214.2839,214.6431,10771.0
2017-03-21 11:30:00,214.85,215.13,214.14,214.61,13691.0,214.3537,214.6331,213.6454,214.1143,13691.0
2017-03-21 11:35:00,214.5,214.77,214.18,214.76,6325.0,214.0045,214.2739,213.6853,214.2639,6325.0
2017-03-21 11:40:00,214.5,214.53,213.32,213.33,5406.0,214.0045,214.0345,212.8273,212.8372,5406.0
2017-03-21 11:45:00,213.83,214.03,213.62,214.03,1900.0,213.3361,213.5356,213.1266,213.5356,1900.0
2017-03-21 11:50:00,213.53,214.75,213.53,214.75,9688.0,213.0368,214.254,213.0368,214.254,9688.0
2017-03-21 11:55:00,214.6,214.61,214.32,214.32,440.0,214.1043,214.1143,213.8249,213.8249,440.0
2017-03-21 12:00:00,214.35,214.35,213.88,213.88,1600.0,213.8549,213.8549,213.386,213.386,1600.0
2017-03-21 12:05:00,213.69,213.95,213.63,213.63,500.0,213.1964,213.4558,213.1365,213.1365,500.0
2017-03-21 12:10:00,213.59,213.82,213.33,213.38,900.0,213.0966,213.3261,212.8372,212.8871,900.0
2017-03-21 12:15:00,213.31,213.31,212.92,212.95,4683.0,212.8173,212.8173,212.4282,212.4581,4683.0
2017-03-21 12:20:00,213.01,213.01,212.55,212.61,622.0,212.518,212.518,212.059,212.1189,622.0
2017-03-21 12:25:00,212.73,212.79,212.42,212.42,1500.0,212.2386,212.2985,211.9293,211.9293,1500.0
2017-03-21 12:30:00,212.56,212.56,212.32,212.55,700.0,212.069,212.069,211.8296,212.059,700.0
2017-03-21 12:35:00,212.46,212.46,211.68,211.68,1844.0,211.9692,211.9692,211.191,211.191,1844.0
2017-03-21 12:40:00,211.73,212.0,211.62,211.62,1700.0,211.2409,211.5103,211.1312,211.1312,1700.0
2017-03-21 12:45:00,211.69,211.81,211.22,211.37,4905.0,211.201,211.3207,210.7321,210.8818,4905.0
2017-03-21 12:50:00,211.25,211.29,210.5,211.29,2600.0,210.762,210.8019,210.0138,210.8019,2600.0
2017-03-21 12:55:00,211.46,212.12,211.46,211.77,3120.0,210.9716,211.63,210.9716,211.2808,3120.0
2017-03-21 13:00:00,211.62,212.02,211.6,212.02,3100.0,211.1312,211.5303,211.1112,211.5303,3100.0
2017-03-21 13:05:00,212.0,212.09,211.85,211.97,2670.0,211.5103,211.6001,211.3607,211.4804,2670.0
2017-03-21 13:10:00,211.91,211.91,211.5,211.5,1200.0,211.4205,211.4205,211.0115,211.0115,1200.0
2017-03-21 13:15:00,211.49,211.85,211.04,211.25,2731.0,211.0015,211.3607,210.5525,210.762,2731.0
2017-03-21 13:20:00,211.24,211.24,210.72,210.72,6800.0,210.7521,210.7521,210.2333,210.2333,6800.0
2017-03-21 13:25:00,210.94,211.52,210.84,211.52,1900.0,210.4528,211.0314,210.353,211.0314,1900.0
2017-03-21 13:30:00,211.78,211.78,211.25,211.25,800.0,211.2908,211.2908,210.762,210.762,800.0
2017-03-21 13:35:00,211.2,211.39,210.87,211.2,4613.0,210.7122,210.9017,210.3829,210.7122,4613.0
2017-03-21 13:40:00,211.19,211.41,211.09,211.09,1200.0,210.7022,210.9217,210.6024,210.6024,1200.0
2017-03-21 13:45:00,210.99,211.11,210.61,210.61,1833.0,210.5026,210.6224,210.1235,210.1235,1833.0
2017-03-21 13:50:00,210.65,210.77,210.02,210.23,822.0,210.1634,210.2831,209.5349,209.7444,822.0
2017-03-21 13:55:00,210.35,210.47,210.18,210.24,3800.0,209.8641,209.9838,209.6945,209.7544,3800.0
2017-03-21 14:00:00,210.3,210.44,210.05,210.39,5700.0,209.8142,209.9539,209.5648,209.904,5700.0
2017-03-21 14:05:00,210.36,210.85,210.32,210.82,3200.0,209.8741,210.363,209.8342,210.333,3200.0
2017-03-21 14:10:00,210.82,210.82,210.61,210.77,800.0,210.333,210.333,210.1235,210.2831,800.0
2017-03-21 14:15:00,210.65,211.17,210.61,211.16,2400.0,210.1634,210.6822,210.1235,210.6722,2400.0
2017-03-21 14:20:00,211.02,211.06,210.64,210.74,3762.0,210.5326,210.5725,210.1534,210.2532,3762.0
2017-03-21 14:25:00,210.7,210.83,210.69,210.79,3052.0,210.2133,210.343,210.2033,210.3031,3052.0
2017-03-21 14:30:00,210.79,210.89,210.63,210.86,3500.0,210.3031,210.4029,210.1435,210.3729,3500.0
2017-03-21 14:35:00,210.99,211.0,210.74,210.75,1600.0,210.5026,210.5126,210.2532,210.2632,1600.0
2017-03-21 14:40:00,210.79,210.95,210.64,210.85,1500.0,210.3031,210.4627,210.1534,210.363,1500.0
2017-03-21 14:45:00,210.74,210.74,210.38,210.44,5695.0,210.2532,210.2532,209.894,209.9539,5695.0
2017-03-21 14:50:00,210.42,210.6,210.4,210.47,4925.0,209.934,210.1135,209.914,209.9838,4925.0
2017-03-21 14:55:00,210.71,210.9,210.71,210.81,2885.0,210.2233,210.4128,210.2233,210.3231,2885.0
2017-03-21 15:00:00,210.68,210.73,210.4,210.4,2324.0,210.1934,210.2432,209.914,209.914,2324.0
2017-03-21 15:05:00,210.37,210.53,210.26,210.36,2990.0,209.8841,210.0437,209.7743,209.8741,2990.0
2017-03-21 15:10:00,210.36,210.46,210.06,210.06,3809.0,209.8741,209.9739,209.5748,209.5748,3809.0
2017-03-21 15:15:00,210.06,210.25,209.51,209.51,9110.0,209.5748,209.7643,209.0261,209.0261,9110.0
2017-03-21 15:20:00,209.51,209.51,209.25,209.25,4650.0,209.0261,209.0261,208.7667,208.7667,4650.0
2017-03-21 15:25:00,209.34,209.48,209.25,209.25,6400.0,208.8565,208.9961,208.7667,208.7667,6400.0
2017-03-21 15:30:00,209.25,209.4,208.95,208.98,12211.0,208.7667,208.9163,208.4674,208.4973,12211.0
2017-03-21 15:35:00,208.72,208.88,208.1,208.28,10550.0,208.2379,208.3975,207.6193,207.7989,10550.0
2017-03-21 15:40:00,208.26,208.34,207.66,207.67,12036.0,207.7789,207.8588,207.1803,207.1903,12036.0
2017-03-21 15:45:00,207.69,207.75,206.68,206.75,15227.0,207.2103,207.2701,206.2026,206.2724,15227.0
2017-03-21 15:50:00,206.68,206.97,205.34,206.03,49362.0,206.2026,206.4919,204.8657,205.5541,49362.0
2017-03-21 15:55:00,206.02,206.49,205.69,205.7,59371.0,205.5441,206.013,205.2149,205.2249,59371.0
2017-03-22 09:30:00,205.77,206.99,203.36,206.0,16214.0,205.2947,206.5119,202.8903,205.5242,16214.0
2017-03-22 09:35:00,206.55,207.97,206.54,206.87,4619.0,206.0729,207.4896,206.0629,206.3922,4619.0
2017-03-22 09:40:00,206.29,207.12,206.29,207.08,2059.0,205.8135,206.6416,205.8135,206.6017,2059.0
2017-03-22 09:45:00,207.09,207.64,206.67,207.32,10311.0,206.6116,207.1604,206.1926,206.8411,10311.0
2017-03-22 09:50:00,207.59,207.98,207.18,207.98,11284.0,207.1105,207.4996,206.7014,207.4996,11284.0
2017-03-22 09:55:00,208.09,208.09,207.49,207.78,1100.0,207.6093,207.6093,207.0107,207.3001,1100.0
2017-03-22 10:00:00,207.99,208.71,207.72,208.36,6353.0,207.5096,208.2279,207.2402,207.8787,6353.0
2017-03-22 10:05:00,208.11,208.57,208.1,208.13,5300.0,207.6293,208.0882,207.6193,207.6492,5300.0
2017-03-22 10:10:00,208.06,208.06,206.84,206.89,1800.0,207.5794,207.5794,206.3622,206.4121,1800.0
2017-03-22 10:15:00,206.74,207.5,206.73,206.86,4000.0,206.2625,207.0207,206.2525,206.3822,4000.0
2017-03-22 10:20:00,206.9,207.35,206.79,206.88,6065.0,206.4221,206.871,206.3123,206.4021,6065.0
2017-03-22 10:25:00,206.87,207.08,206.33,206.33,2500.0,206.3922,206.6017,205.8534,205.8534,2500.0
2017-03-22 10:30:00,206.4,207.14,206.37,207.13,5900.0,205.9232,206.6615,205.8933,206.6516,5900.0
2017-03-22 10:35:00,207.15,208.22,207.05,207.34,7050.0,206.6715,207.739,206.5717,206.8611,7050.0
2017-03-22 10:40:00,207.61,207.99,207.24,207.56,2800.0,207.1304,207.5096,206.7613,207.0806,2800.0
2017-03-22 10:45:00,207.26,207.83,207.25,207.32,1752.0,206.7813,207.3499,206.7713,206.8411,1752.0
2017-03-22 10:50:00,207.54,208.25,207.48,208.0,7050.0,207.0606,207.769,207.0007,207.5195,7050.0
2017-03-22 10:55:00,208.0,208.26,207.87,208.25,4577.0,207.5195,207.7789,207.3898,207.769,4577.0
2017-03-22 11:00:00,208.15,208.15,207.34,207.34,1430.0,207.6692,207.6692,206.8611,206.8611,1430.0
2017-03-22 11:05:00,207.82,207.94,207.47,207.86,1880.0,207.34,207.4597,206.9908,207.3799,1880.0
2017-03-22 11:10:00,207.83,207.93,207.19,207.86,1700.0,207.3499,207.4497,206.7114,207.3799,1700.0
2017-03-22 11:15:00,207.82,208.48,207.82,208.2,12250.0,207.34,207.9984,207.34,207.7191,12250.0
2017-03-22 11:20:00,208.68,209.53,208.58,209.27,6434.0,208.198,209.046,208.0982,208.7866,6434.0
2017-03-22 11:25:00,209.11,209.56,208.84,209.28,9488.0,208.627,209.0759,208.3576,208.7966,9488.0
2017-03-22 11:30:00,209.48,209.48,209.13,209.4,1817.0,208.9961,208.9961,208.6469,208.9163,1817.0
2017-03-22 11:35:00,209.21,209.29,208.75,208.84,3900.0,208.7268,208.8066,208.2678,208.3576,3900.0
2017-03-22 11:40:00,209.13,209.2,208.6,208.72,5100.0,208.6469,208.7168,208.1182,208.2379,5100.0
2017-03-22 11:45:00,208.85,209.01,208.76,208.76,1500.0,208.3676,208.5272,208.2778,208.2778,1500.0
2017-03-22 11:50:00,208.73,209.07,208.73,208.95,2656.0,208.2479,208.5871,208.2479,208.4674,2656.0
2017-03-22 11:55:00,208.97,209.41,208.96,209.25,2400.0,208.4873,208.9263,208.4773,208.7667,2400.0
2017-03-22 12:00:00,209.25,209.72,209.24,209.71,2100.0,208.7667,209.2356,208.7567,209.2256,2100.0
2017-03-22 12:05:00,209.52,209.75,209.52,209.62,2515.0,209.036,209.2655,209.036,209.1358,2515.0
2017-03-22 12:10:00,209.5,209.68,209.44,209.5,1032.0,209.0161,209.1957,208.9562,209.0161,1032.0
2017-03-22 12:15:00,209.09,209.17,208.86,208.89,600.0,208.607,208.6868,208.3776,208.4075,600.0
2017-03-22 12:20:00,209.11,209.26,209.11,209.13,2400.0,208.627,208.7766,208.627,208.6469,2400.0
2017-03-22 12:25:00,208.9,208.93,208.62,208.62,2100.0,208.4175,208.4474,208.1381,208.1381,2100.0
2017-03-22 12:30:00,208.62,208.92,208.57,208.92,2000.0,208.1381,208.4374,208.0882,208.4374,2000.0
2017-03-22 12:35:00,208.84,208.98,208.42,208.42,3200.0,208.3576,208.4973,207.9386,207.9386,3200.0
2017-03-22 12:40:00,208.42,208.65,208.24,208.65,2883.0,207.9386,208.168,207.759,208.168,2883.0
2017-03-22 12:45:00,208.67,208.91,208.44,208.9,1692.0,208.188,208.4274,207.9585,208.4175,1692.0
2017-03-22 12:50:00,209.06,209.61,209.05,209.36,1810.0,208.5771,209.1258,208.5671,208.8764,1810.0
2017-03-22 12:55:00,209.07,209.22,209.07,209.09,1600.0,208.5871,208.7367,208.5871,208.607,1600.0
2017-03-22 13:00:00,209.22,209.26,208.76,208.81,2100.0,208.7367,208.7766,208.2778,208.3277,2100.0
2017-03-22 13:05:00,209.2,209.4,208.88,209.13,5992.0,208.7168,208.9163,208.3975,208.6469,5992.0
2017-03-22 13:10:00,209.0,209.21,208.84,208.84,4236.0,208.5172,208.7268,208.3576,208.3576,4236.0
2017-03-22 13:15:00,208.98,209.37,208.97,209.37,2201.0,208.4973,208.8864,208.4873,208.8864,2201.0
2017-03-22 13:20:00,209.45,209.64,209.41,209.52,1300.0,208.9662,209.1558,208.9263,209.036,1300.0
2017-03-22 13:25:00,209.44,209.55,209.34,209.55,580.0,208.9562,209.066,208.8565,209.066,580.0
2017-03-22 13:30:00,209.59,209.9,209.59,209.9,500.0,209.1059,209.4152,209.1059,209.4152,500.0
2017-03-22 13:35:00,209.94,210.18,209.81,210.18,2286.0,209.4551,209.6945,209.3254,209.6945,2286.0
2017-03-22 13:40:00,210.2,210.2,209.68,209.68,2400.0,209.7145,209.7145,209.1957,209.1957,2400.0
2017-03-22 13:45:00,209.62,209.62,209.04,209.31,1000.0,209.1358,209.1358,208.5571,208.8265,1000.0
2017-03-22 13:50:00,209.4,209.54,209.27,209.39,920.0,208.9163,209.056,208.7866,208.9063,920.0
2017-03-22 13:55:00,209.22,209.56,209.01,209.56,2707.0,208.7367,209.0759,208.5272,209.0759,2707.0
2017-03-22 14:00:00,209.56,209.81,209.48,209.8,2905.0,209.0759,209.3254,208.9961,209.3154,2905.0
2017-03-22 14:05:00,210.14,210.15,209.51,209.8,1700.0,209.6546,209.6646,209.0261,209.3154,1700.0
2017-03-22 14:10:00,209.57,209.92,209.57,209.92,200.0,209.0859,209.4351,209.0859,209.4351,200.0
2017-03-22 14:15:00,209.92,209.92,209.23,209.23,3100.0,209.4351,209.4351,208.7467,208.7467,3100.0
2017-03-22 14:20:00,209.28,209.29,209.28,209.29,400.0,208.7966,208.8066,208.7966,208.8066,400.0
2017-03-22 14:25:00,209.23,209.37,208.66,209.07,2200.0,208.7467,208.8864,208.178,208.5871,2200.0
2017-03-22 14:30:00,209.03,209.56,208.98,209.22,2000.0,208.5472,209.0759,208.4973,208.7367,2000.0
2017-03-22 14:35:00,209.21,209.68,209.21,209.68,1300.0,208.7268,209.1957,208.7268,209.1957,1300.0
2017-03-22 14:40:00,209.66,209.8,209.54,209.62,903.0,209.1757,209.3154,209.056,209.1358,903.0
2017-03-22 14:45:00,209.53,209.74,209.5,209.58,2438.0,209.046,209.2555,209.0161,209.0959,2438.0
2017-03-22 14:50:00,209.7,209.73,209.7,209.73,246.0,209.2156,209.2455,209.2156,209.2455,246.0
2017-03-22 14:55:00,209.73,209.85,209.3,209.36,5400.0,209.2455,209.3653,208.8165,208.8764,5400.0
2017-03-22 15:00:00,209.68,209.81,209.46,209.46,828.0,209.1957,209.3254,208.9762,208.9762,828.0
2017-03-22 15:05:00,209.56,209.82,209.56,209.56,3342.0,209.0759,209.3353,209.0759,209.0759,3342.0
2017-03-22 15:10:00,209.64,209.64,209.27,209.49,1100.0,209.1558,209.1558,208.7866,209.0061,1100.0
2017-03-22 15:15:00,209.38,209.89,209.26,209.73,4239.0,208.8964,209.4052,208.7766,209.2455,4239.0
2017-03-22 15:20:00,210.23,210.48,209.8,209.91,3000.0,209.7444,209.9938,209.3154,209.4251,3000.0
2017-03-22 15:25:00,209.73,209.87,209.51,209.51,1500.0,209.2455,209.3852,209.0261,209.0261,1500.0
2017-03-22 15:30:00,209.59,209.87,209.4,209.81,8920.0,209.1059,209.3852,208.9163,209.3254,8920.0
2017-03-22 15:35:00,209.74,209.83,209.66,209.74,3820.0,209.2555,209.3453,209.1757,209.2555,3820.0
2017-03-22 15:40:00,209.64,209.98,209.64,209.71,7759.0,209.1558,209.495,209.1558,209.2256,7759.0
2017-03-22 15:45:00,209.72,210.03,209.63,209.63,5108.0,209.2356,209.5449,209.1458,209.1458,5108.0
2017-03-22 15:50:00,209.6,209.93,209.58,209.6,10691.0,209.1159,209.4451,209.0959,209.1159,10691.0
2017-03-22 15:55:00,209.62,209.92,209.58,209.64,14653.0,209.1358,209.4351,209.0959,209.1558,14653.0
2017-03-23 09:30:00,209.03,209.05,208.5,208.5,1888.0,208.5472,208.5671,208.0184,208.0184,1888.0
2017-03-23 09:35:00,208.46,208.74,208.1,208.15,6891.0,207.9785,208.2578,207.6193,207.6692,6891.0
2017-03-23 09:40:00,208.57,208.57,207.75,207.75,1650.0,208.0882,208.0882,207.2701,207.2701,1650.0
2017-03-23 09:45:00,207.73,208.18,207.65,207.65,2445.0,207.2502,207.6991,207.1704,207.1704,2445.0
2017-03-23 09:50:00,207.62,207.62,207.01,207.01,601.0,207.1404,207.1404,206.5318,206.5318,601.0
2017-03-23 09:55:00,207.07,207.25,206.08,207.12,1600.0,206.5917,206.7713,205.604,206.6416,1600.0
2017-03-23 10:00:00,207.12,207.51,207.02,207.5,7584.0,206.6416,207.0307,206.5418,207.0207,7584.0
2017-03-23 10:05:00,207.34,207.8,206.74,206.74,21971.0,206.8611,207.32,206.2625,206.2625,21971.0
2017-03-23 10:10:00,206.35,207.51,206.03,207.12,11049.0,205.8734,207.0307,205.5541,206.6416,11049.0
2017-03-23 10:15:00,207.33,207.56,207.02,207.53,5897.0,206.8511,207.0806,206.5418,207.0506,5897.0
2017-03-23 10:20:00,207.53,207.67,206.91,207.16,3942.0,207.0506,207.1903,206.4321,206.6815,3942.0
2017-03-23 10:25:00,207.25,207.77,207.22,207.77,2350.0,206.7713,207.2901,206.7413,207.2901,2350.0
2017-03-23 10:30:00,208.0,208.66,207.78,207.99,14402.0,207.5195,208.178,207.3001,207.5096,14402.0
2017-03-23 10:35:00,208.26,208.3,207.93,208.3,4195.0,207.7789,207.8189,207.4497,207.8189,4195.0
2017-03-23 10:40:00,208.27,209.02,207.78,208.55,19176.0,207.7889,208.5372,207.3001,208.0683,19176.0
2017-03-23 10:45:00,208.56,208.88,208.54,208.76,8252.0,208.0783,208.3975,208.0583,208.2778,8252.0
2017-03-23 10:50:00,208.85,208.97,208.59,208.96,2895.0,208.3676,208.4873,208.1082,208.4773,2895.0
2017-03-23 10:55:00,208.82,208.82,208.64,208.65,300.0,208.3377,208.3377,208.1581,208.168,300.0
2017-03-23 11:00:00,208.91,209.01,208.91,209.01,1000.0,208.4274,208.5272,208.4274,208.5272,1000.0
2017-03-23 11:05:00,209.01,209.01,209.01,209.01,0.0,208.5272,208.5272,208.5272,208.5272,0.0
2017-03-23 11:10:00,208.78,209.27,208.77,208.8,700.0,208.2977,208.7866,208.2878,208.3177,700.0
2017-03-23 11:15:00,209.27,209.68,208.9,209.68,2899.0,208.7866,209.1957,208.4175,209.1957,2899.0
2017-03-23 11:20:00,209.17,210.0,209.16,209.63,2210.0,208.6868,209.5149,208.6769,209.1458,2210.0
2017-03-23 11:25:00,209.78,209.78,209.01,209.32,2174.0,209.2954,209.2954,208.5272,208.8365,2174.0
2017-03-23 11:30:00,209.61,209.62,209.3,209.5,1750.0,209.1258,209.1358,208.8165,209.0161,1750.0
2017-03-23 11:35:00,209.5,209.89,209.5,209.81,1400.0,209.0161,209.4052,209.0161,209.3254,1400.0
2017-03-23 11:40:00,210.0,210.0,209.81,209.97,800.0,209.5149,209.5149,209.3254,209.485,800.0
2017-03-23 11:45:00,209.68,209.76,209.17,209.76,2100.0,209.1957,209.2755,208.6868,209.2755,2100.0
2017-03-23 11:50:00,209.87,210.0,209.12,209.23,19482.0,209.3852,209.5149,208.637,208.7467,19482.0
2017-03-23 11:55:00,209.41,209.57,209.41,209.48,1200.0,208.9263,209.0859,208.9263,208.9961,1200.0
2017-03-23 12:00:00,209.49,209.72,209.27,209.69,10274.0,209.0061,209.2356,208.7866,209.2056,10274.0
2017-03-23 12:05:00,209.54,209.64,209.54,209.64,1004.0,209.056,209.1558,209.056,209.1558,1004.0
2017-03-23 12:10:00,209.68,209.68,209.48,209.48,1000.0,209.1957,209.1957,208.9961,208.9961,1000.0
2017-03-23 12:15:00,209.66,210.03,209.66,210.03,3150.0,209.1757,209.5449,209.1757,209.5449,3150.0
2017-03-23 12:20:00,209.92,210.05,209.88,209.93,2020.0,209.4351,209.5648,209.3952,209.4451,2020.0
2017-03-23 12:25:00,209.96,210.07,209.96,209.96,500.0,209.475,209.5848,209.475,209.475,500.0
2017-03-23 12:30:00,209.78,209.95,209.78,209.9,1299.0,209.2954,209.465,209.2954,209.4152,1299.0
2017-03-23 12:35:00,210.07,210.1,209.71,209.71,1700.0,209.5848,209.6147,209.2256,209.2256,1700.0
2017-03-23 12:40:00,209.9,210.1,209.9,210.1,2062.0,209.4152,209.6147,209.4152,209.6147,2062.0
2017-03-23 12:45:00,210.08,210.1,209.9,210.01,2000.0,209.5947,209.6147,209.4152,209.5249,2000.0
2017-03-23 12:50:00,210.16,210.16,209.99,210.03,1701.0,209.6746,209.6746,209.5049,209.5449,1701.0
2017-03-23 12:55:00,210.13,210.51,210.05,210.47,1590.0,209.6446,210.0237,209.5648,209.9838,1590.0
2017-03-23 13:00:00,210.37,210.79,210.16,210.27,7640.0,209.8841,210.3031,209.6746,209.7843,7640.0
2017-03-23 13:05:00,210.39,210.47,210.16,210.31,2096.0,209.904,209.9838,209.6746,209.8242,2096.0
2017-03-23 13:10:00,210.47,210.51,210.08,210.44,3100.0,209.9838,210.0237,209.5947,209.9539,3100.0
2017-03-23 13:15:00,210.54,210.65,210.33,210.52,1700.0,210.0537,210.1634,209.8442,210.0337,1700.0
2017-03-23 13:20:00,210.67,210.96,210.67,210.92,1550.0,210.1834,210.4727,210.1834,210.4328,1550.0
2017-03-23 13:25:00,210.95,211.03,210.44,210.54,2858.0,210.4627,210.5425,209.9539,210.0537,2858.0
2017-03-23 13:30:00,210.42,210.96,210.35,210.96,2100.0,209.934,210.4727,209.8641,210.4727,2100.0
2017-03-23 13:35:00,210.87,211.32,210.87,211.05,4880.0,210.3829,210.8319,210.3829,210.5625,4880.0
2017-03-23 13:40:00,211.03,211.31,210.1,211.31,2500.0,210.5425,210.8219,209.6147,210.8219,2500.0
2017-03-23 13:45:00,211.15,211.54,211.04,211.04,11812.0,210.6623,211.0514,210.5525,210.5525,11812.0
2017-03-23 13:50:00,211.1,211.61,211.02,211.37,5400.0,210.6124,211.1212,210.5326,210.8818,5400.0
2017-03-23 13:55:00,211.36,211.43,210.43,210.73,7694.0,210.8718,210.9416,209.9439,210.2432,7694.0
2017-03-23 14:00:00,210.48,210.56,210.35,210.35,1400.0,209.9938,210.0736,209.8641,209.8641,1400.0
2017-03-23 14:05:00,210.47,210.7,210.29,210.29,2100.0,209.9838,210.2133,209.8043,209.8043,2100.0
2017-03-23 14:10:00,210.65,210.65,210.32,210.36,2140.0,210.1634,210.1634,209.8342,209.8741,2140.0
2017-03-23 14:15:00,210.46,210.58,210.35,210.36,3660.0,209.9739,210.0936,209.8641,209.8741,3660.0
2017-03-23 14:20:00,210.12,210.19,209.89,209.89,2400.0,209.6346,209.7045,209.4052,209.4052,2400.0
2017-03-23 14:25:00,210.01,210.1,210.0,210.0,1957.0,209.5249,209.6147,209.5149,209.5149,1957.0
2017-03-23 14:30:00,210.0,210.24,209.99,210.24,1700.0,209.5149,209.7544,209.5049,209.7544,1700.0
2017-03-23 14:35:00,210.15,210.4,210.05,210.1,400.0,209.6646,209.914,209.5648,209.6147,400.0
2017-03-23 14:40:00,210.4,210.54,210.2,210.36,1100.0,209.914,210.0537,209.7145,209.8741,1100.0
2017-03-23 14:45:00,210.43,210.43,209.86,210.1,1500.0,209.9439,209.9439,209.3752,209.6147,1500.0
2017-03-23 14:50:00,209.99,210.1,209.65,209.76,7551.0,209.5049,209.6147,209.1657,209.2755,7551.0
2017-03-23 14:55:00,209.92,210.0,209.62,209.67,3344.0,209.4351,209.5149,209.1358,209.1857,3344.0
2017-03-23 15:00:00,209.49,209.76,209.49,209.64,900.0,209.0061,209.2755,209.0061,209.1558,900.0
2017-03-23 15:05:00,209.76,209.89,209.53,209.62,2600.0,209.2755,209.4052,209.046,209.1358,2600.0
2017-03-23 15:10:00,209.7,209.75,209.5,209.75,11960.0,209.2156,209.2655,209.0161,209.2655,11960.0
2017-03-23 15:15:00,209.75,209.83,209.72,209.72,2455.0,209.2655,209.3453,209.2356,209.2356,2455.0
2017-03-23 15:20:00,209.74,209.82,209.65,209.74,900.0,209.2555,209.3353,209.1657,209.2555,900.0
2017-03-23 15:25:00,209.65,209.67,209.15,209.51,3463.0,209.1657,209.1857,208.6669,209.0261,3463.0
2017-03-23 15:30:00,209.52,210.05,209.52,210.0,18977.0,209.036,209.5648,209.036,209.5149,18977.0
2017-03-23 15:35:00,209.9,210.0,209.72,209.9,9894.0,209.4152,209.5149,209.2356,209.4152,9894.0
2017-03-23 15:40:00,209.87,209.93,208.91,208.91,10400.0,209.3852,209.4451,208.4274,208.4274,10400.0
2017-03-23 15:45:00,208.93,209.14,208.73,208.99,10790.0,208.4474,208.6569,208.2479,208.5073,10790.0
2017-03-23 15:50:00,208.82,209.07,208.22,208.6,29529.0,208.3377,208.5871,207.739,208.1182,29529.0
2017-03-23 15:55:00,208.6,208.77,207.99,208.18,63029.0,208.1182,208.2878,207.5096,207.6991,63029.0
2017-03-24 09:30:00,208.18,209.59,208.18,209.08,6808.0,207.6991,209.1059,207.6991,208.5971,6808.0
2017-03-24 09:35:00,209.53,209.74,209.52,209.74,200.0,209.046,209.2555,209.036,209.2555,200.0
2017-03-24 09:40:00,209.7,209.86,208.75,209.5,5728.0,209.2156,209.3752,208.2678,209.0161,5728.0
2017-03-24 09:45:00,209.5,212.52,209.5,212.19,8904.0,209.0161,212.0291,209.0161,211.6999,8904.0
2017-03-24 09:50:00,212.03,212.08,210.95,211.95,4100.0,211.5402,211.5901,210.4627,211.4604,4100.0
2017-03-24 09:55:00,211.87,213.04,210.92,212.41,15345.0,211.3806,212.5479,210.4328,211.9194,15345.0
2017-03-24 10:00:00,213.09,213.09,212.29,212.29,1000.0,212.5978,212.5978,211.7996,211.7996,1000.0
2017-03-24 10:05:00,211.72,212.39,211.72,212.24,8630.0,211.231,211.8994,211.231,211.7498,8630.0
2017-03-24 10:10:00,211.77,212.74,211.77,211.94,7260.0,211.2808,212.2486,211.2808,211.4504,7260.0
2017-03-24 10:15:00,212.27,212.54,212.0,212.25,2714.0,211.7797,212.0491,211.5103,211.7597,2714.0
2017-03-24 10:20:00,212.19,212.28,212.04,212.28,2260.0,211.6999,211.7897,211.5502,211.7897,2260.0
2017-03-24 10:25:00,212.26,212.51,212.17,212.51,5400.0,211.7697,212.0191,211.6799,212.0191,5400.0
2017-03-24 10:30:00,212.33,212.51,211.47,212.51,1577.0,211.8395,212.0191,210.9815,212.0191,1577.0
2017-03-24 10:35:00,212.5,212.5,212.15,212.15,2000.0,212.0092,212.0092,211.66,211.66,2000.0
2017-03-24 10:40:00,212.1,212.21,211.74,211.74,2100.0,211.6101,211.7198,211.2509,211.2509,2100.0
2017-03-24 10:45:00,211.67,212.19,211.51,211.74,3104.0,211.1811,211.6999,211.0214,211.2509,3104.0
2017-03-24 10:50:00,212.11,212.47,211.81,212.32,5248.0,211.6201,211.9792,211.3207,211.8296,5248.0
2017-03-24 10:55:00,212.37,212.41,211.78,211.78,2653.0,211.8795,211.9194,211.2908,211.2908,2653.0
2017-03-24 11:00:00,212.01,212.01,211.27,211.27,2700.0,211.5203,211.5203,210.782,210.782,2700.0
2017-03-24 11:05:00,211.3,211.77,211.19,211.36,4500.0,210.8119,211.2808,210.7022,210.8718,4500.0
2017-03-24 11:10:00,211.3,211.44,210.65,211.0,5400.0,210.8119,210.9516,210.1634,210.5126,5400.0
2017-03-24 11:15:00,210.96,210.97,210.02,210.82,3800.0,210.4727,210.4827,209.5349,210.333,3800.0
2017-03-24 11:20:00,210.88,210.88,210.74,210.74,600.0,210.3929,210.3929,210.2532,210.2532,600.0
2017-03-24 11:25:00,210.74,210.86,210.36,210.36,2300.0,210.2532,210.3729,209.8741,209.8741,2300.0
2017-03-24 11:30:00,210.52,210.54,210.24,210.24,2300.0,210.0337,210.0537,209.7544,209.7544,2300.0
2017-03-24 11:35:00,210.5,211.28,210.47,211.13,4390.0,210.0138,210.792,209.9838,210.6423,4390.0
2017-03-24 11:40:00,211.32,211.59,211.32,211.54,2013.0,210.8319,211.1013,210.8319,211.0514,2013.0
2017-03-24 11:45:00,211.59,211.99,211.56,211.63,3533.0,211.1013,211.5003,211.0713,211.1412,3533.0
2017-03-24 11:50:00,211.47,212.24,211.44,212.16,2750.0,210.9815,211.7498,210.9516,211.6699,2750.0
2017-03-24 11:55:00,212.08,212.34,212.0,212.34,4851.0,211.5901,211.8495,211.5103,211.8495,4851.0
2017-03-24 12:00:00,212.27,212.71,212.09,212.71,5500.0,211.7797,212.2187,211.6001,212.2187,5500.0
2017-03-24 12:05:00,212.7,212.7,212.02,212.1,1396.0,212.2087,212.2087,211.5303,211.6101,1396.0
2017-03-24 12:10:00,212.18,212.18,211.69,212.0,2300.0,211.6899,211.6899,211.201,211.5103,2300.0
2017-03-24 12:15:00,211.84,212.09,211.15,211.8,1690.0,211.3507,211.6001,210.6623,211.3108,1690.0
2017-03-24 12:20:00,211.24,211.24,210.71,210.92,700.0,210.7521,210.7521,210.2233,210.4328,700.0
2017-03-24 12:25:00,211.11,211.91,211.11,211.91,2700.0,210.6224,211.4205,210.6224,211.4205,2700.0
2017-03-24 12:30:00,211.91,211.91,211.91,211.91,0.0,211.4205,211.4205,211.4205,211.4205,0.0
2017-03-24 12:35:00,212.26,212.38,212.12,212.35,1400.0,211.7697,211.8894,211.63,211.8595,1400.0
2017-03-24 12:40:00,212.07,212.31,212.02,212.23,1700.0,211.5801,211.8196,211.5303,211.7398,1700.0
2017-03-24 12:45:00,212.26,212.27,212.05,212.16,1200.0,211.7697,211.7797,211.5602,211.6699,1200.0
2017-03-24 12:50:00,212.19,212.62,211.89,212.42,2004.0,211.6999,212.1289,211.4006,211.9293,2004.0
2017-03-24 12:55:00,212.12,212.17,212.1,212.11,600.0,211.63,211.6799,211.6101,211.6201,600.0
2017-03-24 13:00:00,212.11,212.11,212.11,212.11,0.0,211.6201,211.6201,211.6201,211.6201,0.0
2017-03-24 13:05:00,212.12,212.17,211.85,212.17,2300.0,211.63,211.6799,211.3607,211.6799,2300.0
2017-03-24 13:10:00,212.1,212.2,211.7,212.06,3013.0,211.6101,211.7098,211.211,211.5702,3013.0
2017-03-24 13:15:00,212.42,212.42,211.82,211.93,1600.0,211.9293,211.9293,211.3307,211.4405,1600.0
2017-03-24 13:20:00,212.06,212.08,211.71,212.08,4067.0,211.5702,211.5901,211.221,211.5901,4067.0
2017-03-24 13:25:00,212.14,212.35,212.14,212.35,500.0,211.65,211.8595,211.65,211.8595,500.0
2017-03-24 13:30:00,212.42,212.55,212.17,212.55,2300.0,211.9293,212.059,211.6799,212.059,2300.0
2017-03-24 13:35:00,212.19,212.41,212.13,212.36,1200.0,211.6999,211.9194,211.64,211.8695,1200.0
2017-03-24 13:40:00,212.38,212.42,212.14,212.17,3142.0,211.8894,211.9293,211.65,211.6799,3142.0
2017-03-24 13:45:00,212.26,212.26,211.79,212.18,3676.0,211.7697,211.7697,211.3008,211.6899,3676.0
2017-03-24 13:50:00,212.17,212.17,211.64,211.64,1800.0,211.6799,211.6799,211.1511,211.1511,1800.0
2017-03-24 13:55:00,211.73,211.74,211.3,211.34,1740.0,211.2409,211.2509,210.8119,210.8518,1740.0
2017-03-24 14:00:00,211.41,211.72,210.81,211.25,17006.0,210.9217,211.231,210.3231,210.762,17006.0
2017-03-24 14:05:00,211.25,211.41,211.22,211.23,2518.0,210.762,210.9217,210.7321,210.7421,2518.0
2017-03-24 14:10:00,211.23,211.23,211.23,211.23,0.0,210.7421,210.7421,210.7421,210.7421,0.0
2017-03-24 14:15:00,211.15,211.39,211.15,211.39,3152.0,210.6623,210.9017,210.6623,210.9017,3152.0
2017-03-24 14:20:00,211.29,211.35,211.04,211.14,2253.0,210.8019,210.8618,210.5525,210.6523,2253.0
2017-03-24 14:25:00,211.17,211.17,211.02,211.02,900.0,210.6822,210.6822,210.5326,210.5326,900.0
2017-03-24 14:30:00,211.2,211.23,211.06,211.07,3476.0,210.7122,210.7421,210.5725,210.5825,3476.0
2017-03-24 14:35:00,211.02,211.03,210.74,210.74,485.0,210.5326,210.5425,210.2532,210.2532,485.0
2017-03-24 14:40:00,210.76,210.83,210.6,210.81,2100.0,210.2732,210.343,210.1135,210.3231,2100.0
2017-03-24 14:45:00,210.53,210.57,210.07,210.28,1100.0,210.0437,210.0836,209.5848,209.7943,1100.0
2017-03-24 14:50:00,210.35,210.92,210.17,210.73,4700.0,209.8641,210.4328,209.6845,210.2432,4700.0
2017-03-24 14:55:00,210.6,210.66,210.56,210.63,1550.0,210.1135,210.1734,210.0736,210.1435,1550.0
2017-03-24 15:00:00,210.67,210.67,210.19,210.66,4812.0,210.1834,210.1834,209.7045,210.1734,4812.0
2017-03-24 15:05:00,210.59,210.66,210.29,210.66,2875.0,210.1036,210.1734,209.8043,210.1734,2875.0
2017-03-24 15:10:00,210.65,210.65,210.45,210.55,1200.0,210.1634,210.1634,209.9639,210.0637,1200.0
2017-03-24 15:15:00,210.54,210.74,210.41,210.74,4096.0,210.0537,210.2532,209.924,210.2532,4096.0
2017-03-24 15:20:00,210.76,211.14,210.76,211.06,4000.0,210.2732,210.6523,210.2732,210.5725,4000.0
2017-03-24 15:25:00,211.05,211.07,210.92,210.95,3852.0,210.5625,210.5825,210.4328,210.4627,3852.0
2017-03-24 15:30:00,210.94,211.32,210.87,211.15,10300.0,210.4528,210.8319,210.3829,210.6623,10300.0
2017-03-24 15:35:00,211.21,211.31,211.11,211.23,17000.0,210.7221,210.8219,210.6224,210.7421,17000.0
2017-03-24 15:40:00,211.27,211.36,211.16,211.17,13034.0,210.782,210.8718,210.6722,210.6822,13034.0
2017-03-24 15:45:00,211.16,211.23,210.7,211.04,10580.0,210.6722,210.7421,210.2133,210.5525,10580.0
2017-03-24 15:50:00,210.98,211.04,210.59,210.84,16769.0,210.4927,210.5525,210.1036,210.353,16769.0
2017-03-24 15:55:00,210.9,210.99,210.68,210.86,16360.0,210.4128,210.5026,210.1934,210.3729,16360.0
2017-03-27 09:30:00,209.3,209.3,207.69,207.69,4413.0,208.8165,208.8165,207.2103,207.2103,4413.0
2017-03-27 09:35:00,207.64,208.83,207.47,208.23,2195.0,207.1604,208.3476,206.9908,207.749,2195.0
2017-03-27 09:40:00,208.68,209.3,207.74,207.74,9497.0,208.198,208.8165,207.2601,207.2601,9497.0
2017-03-27 09:45:00,207.71,207.93,207.71,207.75,450.0,207.2302,207.4497,207.2302,207.2701,450.0
2017-03-27 09:50:00,208.04,208.31,207.75,207.91,2228.0,207.5595,207.8288,207.2701,207.4298,2228.0
2017-03-27 09:55:00,207.75,208.13,207.6,208.13,1202.0,207.2701,207.6492,207.1205,207.6492,1202.0
2017-03-27 10:00:00,207.75,209.02,207.75,208.84,8120.0,207.2701,208.5372,207.2701,208.3576,8120.0
2017-03-27 10:05:00,208.8,209.56,208.8,209.38,2176.0,208.3177,209.0759,208.3177,208.8964,2176.0
2017-03-27 10:10:00,209.77,209.77,209.29,209.29,200.0,209.2855,209.2855,208.8066,208.8066,200.0
2017-03-27 10:15:00,209.3,209.92,209.25,209.3,5442.0,208.8165,209.4351,208.7667,208.8165,5442.0
2017-03-27 10:20:00,209.41,209.63,209.25,209.35,1000.0,208.9263,209.1458,208.7667,208.8664,1000.0
2017-03-27 10:25:00,209.37,209.9,209.37,209.9,900.0,208.8864,209.4152,208.8864,209.4152,900.0
2017-03-27 10:30:00,209.98,210.05,209.76,209.91,900.0,209.495,209.5648,209.2755,209.4251,900.0
2017-03-27 10:35:00,210.0,210.11,209.92,209.95,2000.0,209.5149,209.6247,209.4351,209.465,2000.0
2017-03-27 10:40:00,209.99,210.21,209.82,210.11,1700.0,209.5049,209.7244,209.3353,209.6247,1700.0
2017-03-27 10:45:00,210.03,210.32,210.03,210.14,1010.0,209.5449,209.8342,209.5449,209.6546,1010.0
2017-03-27 10:50:00,210.09,210.09,209.97,210.02,900.0,209.6047,209.6047,209.485,209.5349,900.0
2017-03-27 10:55:00,210.17,210.46,210.13,210.46,1703.0,209.6845,209.9739,209.6446,209.9739,1703.0
2017-03-27 11:00:00,210.29,210.47,210.27,210.44,1677.0,209.8043,209.9838,209.7843,209.9539,1677.0
2017-03-27 11:05:00,210.33,210.85,210.32,210.57,3000.0,209.8442,210.363,209.8342,210.0836,3000.0
2017-03-27 11:10:00,210.74,210.99,210.68,210.99,7309.0,210.2532,210.5026,210.1934,210.5026,7309.0
2017-03-27 11:15:00,210.89,210.89,210.71,210.84,1056.0,210.4029,210.4029,210.2233,210.353,1056.0
2017-03-27 11:20:00,210.74,211.31,210.68,211.15,8799.0,210.2532,210.8219,210.1934,210.6623,8799.0
2017-03-27 11:25:00,211.12,211.65,211.05,211.65,1698.0,210.6323,211.1611,210.5625,211.1611,1698.0
2017-03-27 11:30:00,211.74,212.16,211.52,211.91,6000.0,211.2509,211.6699,211.0314,211.4205,6000.0
2017-03-27 11:35:00,211.96,211.96,211.51,211.75,2500.0,211.4704,211.4704,211.0214,211.2609,2500.0
2017-03-27 11:40:00,211.68,211.98,211.58,211.84,5100.0,211.191,211.4904,211.0913,211.3507,5100.0
2017-03-27 11:45:00,211.68,211.68,211.16,211.16,1900.0,211.191,211.191,210.6722,210.6722,1900.0
2017-03-27 11:50:00,211.03,211.22,211.03,211.16,1102.0,210.5425,210.7321,210.5425,210.6722,1102.0
2017-03-27 11:55:00,211.2,211.52,210.84,211.17,5750.0,210.7122,211.0314,210.353,210.6822,5750.0
2017-03-27 12:00:00,210.97,211.22,210.97,211.03,2457.0,210.4827,210.7321,210.4827,210.5425,2457.0
2017-03-27 12:05:00,211.5,211.5,211.39,211.43,300.0,211.0115,211.0115,210.9017,210.9416,300.0
2017-03-27 12:10:00,211.44,211.62,211.23,211.61,1600.0,210.9516,211.1312,210.7421,211.1212,1600.0
2017-03-27 12:15:00,211.37,211.52,211.34,211.52,612.0,210.8818,211.0314,210.8518,211.0314,612.0
2017-03-27 12:20:00,211.39,211.39,211.33,211.33,300.0,210.9017,210.9017,210.8419,210.8419,300.0
2017-03-27 12:25:00,211.34,211.34,211.09,211.33,1027.0,210.8518,210.8518,210.6024,210.8419,1027.0
2017-03-27 12:30:00,211.46,211.83,211.46,211.83,1300.0,210.9716,211.3407,210.9716,211.3407,1300.0
2017-03-27 12:35:00,211.98,211.98,211.81,211.81,400.0,211.4904,211.4904,211.3207,211.3207,400.0
2017-03-27 12:40:00,211.93,211.93,211.73,211.87,300.0,211.4405,211.4405,211.2409,211.3806,300.0
2017-03-27 12:45:00,211.81,211.81,211.4,211.76,2400.0,211.3207,211.3207,210.9117,211.2709,2400.0
2017-03-27 12:50:00,211.93,211.93,211.93,211.93,100.0,211.4405,211.4405,211.4405,211.4405,100.0
2017-03-27 12:55:00,212.19,212.25,212.19,212.24,800.0,211.6999,211.7597,211.6999,211.7498,800.0
2017-03-27 13:00:00,212.33,212.52,212.33,212.52,600.0,211.8395,212.0291,211.8395,212.0291,600.0
2017-03-27 13:05:00,212.6,212.71,212.49,212.71,1300.0,212.1089,212.2187,211.9992,212.2187,1300.0
2017-03-27 13:10:00,212.71,212.71,212.71,212.71,0.0,212.2187,212.2187,212.2187,212.2187,0.0
2017-03-27 13:15:00,212.48,212.48,212.34,212.34,200.0,211.9892,211.9892,211.8495,211.8495,200.0
2017-03-27 13:20:00,212.64,212.86,212.64,212.86,800.0,212.1488,212.3683,212.1488,212.3683,800.0
2017-03-27 13:25:00,212.63,212.63,212.43,212.43,500.0,212.1389,212.1389,211.9393,211.9393,500.0
2017-03-27 13:30:00,212.59,212.73,212.59,212.73,600.0,212.0989,212.2386,212.0989,212.2386,600.0
2017-03-27 13:35:00,212.73,212.73,212.73,212.73,0.0,212.2386,212.2386,212.2386,212.2386,0.0
2017-03-27 13:40:00,212.38,212.38,212.22,212.32,800.0,211.8894,211.8894,211.7298,211.8296,800.0
2017-03-27 13:45:00,212.4,212.58,211.97,212.09,2900.0,211.9094,212.089,211.4804,211.6001,2900.0
2017-03-27 13:50:00,212.09,212.64,211.74,212.59,13954.0,211.6001,212.1488,211.2509,212.0989,13954.0
2017-03-27 13:55:00,212.6,212.84,212.47,212.47,900.0,212.1089,212.3484,211.9792,211.9792,900.0
2017-03-27 14:00:00,212.3,212.74,212.3,212.74,2574.0,211.8096,212.2486,211.8096,212.2486,2574.0
2017-03-27 14:05:00,212.64,212.64,212.35,212.5,540.0,212.1488,212.1488,211.8595,212.0092,540.0
2017-03-27 14:10:00,212.43,212.43,212.25,212.25,400.0,211.9393,211.9393,211.7597,211.7597,400.0
2017-03-27 14:15:00,212.16,212.16,211.87,211.87,300.0,211.6699,211.6699,211.3806,211.3806,300.0
2017-03-27 14:20:00,212.07,212.27,212.07,212.23,1300.0,211.5801,211.7797,211.5801,211.7398,1300.0
2017-03-27 14:25:00,212.35,212.35,212.35,212.35,100.0,211.8595,211.8595,211.8595,211.8595,100.0
2017-03-27 14:30:00,212.39,212.6,212.38,212.5,1375.0,211.8994,212.1089,211.8894,212.0092,1375.0
2017-03-27 14:35:00,212.55,212.6,212.55,212.6,400.0,212.059,212.1089,212.059,212.1089,400.0
2017-03-27 14:40:00,212.56,212.59,212.46,212.46,400.0,212.069,212.0989,211.9692,211.9692,400.0
2017-03-27 14:45:00,212.55,212.71,212.55,212.71,1184.0,212.059,212.2187,212.059,212.2187,1184.0
2017-03-27 14:50:00,212.52,212.61,212.52,212.61,372.0,212.0291,212.1189,212.0291,212.1189,372.0
2017-03-27 14:55:00,212.76,212.97,212.56,212.83,900.0,212.2686,212.4781,212.069,212.3384,900.0
2017-03-27 15:00:00,212.97,213.19,212.97,213.19,2303.0,212.4781,212.6976,212.4781,212.6976,2303.0
2017-03-27 15:05:00,213.15,213.17,212.98,212.99,1203.0,212.6577,212.6776,212.488,212.498,1203.0
2017-03-27 15:10:00,213.03,213.15,212.98,213.12,2500.0,212.5379,212.6577,212.488,212.6277,2500.0
2017-03-27 15:15:00,212.89,213.1,212.85,212.89,2168.0,212.3983,212.6078,212.3583,212.3983,2168.0
2017-03-27 15:20:00,212.89,213.07,212.74,212.95,4100.0,212.3983,212.5778,212.2486,212.4581,4100.0
2017-03-27 15:25:00,212.9,213.01,212.43,212.44,3700.0,212.4082,212.518,211.9393,211.9493,3700.0
2017-03-27 15:30:00,212.42,213.11,212.42,213.01,4700.0,211.9293,212.6177,211.9293,212.518,4700.0
2017-03-27 15:35:00,212.98,213.08,212.77,213.05,3200.0,212.488,212.5878,212.2785,212.5579,3200.0
2017-03-27 15:40:00,213.05,213.18,212.93,212.95,3673.0,212.5579,212.6876,212.4382,212.4581,3673.0
2017-03-27 15:45:00,213.03,213.03,212.03,212.04,6100.0,212.5379,212.5379,211.5402,211.5502,6100.0
2017-03-27 15:50:00,212.03,212.4,211.62,211.62,18794.0,211.5402,211.9094,211.1312,211.1312,18794.0
2017-03-27 15:55:00,211.65,212.15,211.47,211.57,28606.0,211.1611,211.66,210.9815,211.0813,28606.0
2017-03-28 09:30:00,212.57,212.57,212.57,212.57,1842.0,212.079,212.079,212.079,212.079,1842.0
2017-03-28 09:35:00,212.06,212.72,212.06,212.72,1214.0,211.5702,212.2286,211.5702,212.2286,1214.0
2017-03-28 09:40:00,212.49,212.49,212.0,212.15,3153.0,211.9992,211.9992,211.5103,211.66,3153.0
2017-03-28 09:45:00,212.2,212.72,211.95,212.13,4323.0,211.7098,212.2286,211.4604,211.64,4323.0
2017-03-28 09:50:00,212.3,212.3,211.55,211.72,2522.0,211.8096,211.8096,211.0613,211.231,2522.0
2017-03-28 09:55:00,211.88,212.47,211.56,211.56,3249.0,211.3906,211.9792,211.0713,211.0713,3249.0
2017-03-28 10:00:00,211.82,212.36,211.74,212.36,1108.0,211.3307,211.8695,211.2509,211.8695,1108.0
2017-03-28 10:05:00,212.73,212.73,212.37,212.5,2541.0,212.2386,212.2386,211.8795,212.0092,2541.0
2017-03-28 10:10:00,212.77,212.83,212.4,212.4,2600.0,212.2785,212.3384,211.9094,211.9094,2600.0
2017-03-28 10:15:00,211.61,212.44,211.61,212.0,14679.0,211.1212,211.9493,211.1212,211.5103,14679.0
2017-03-28 10:20:00,212.0,212.0,211.4,211.77,5958.0,211.5103,211.5103,210.9117,211.2808,5958.0
2017-03-28 10:25:00,211.63,211.77,211.42,211.42,850.0,211.1412,211.2808,210.9316,210.9316,850.0
2017-03-28 10:30:00,211.42,211.9,211.42,211.65,7000.0,210.9316,211.4105,210.9316,211.1611,7000.0
2017-03-28 10:35:00,211.25,211.25,211.16,211.16,600.0,210.762,210.762,210.6722,210.6722,600.0
2017-03-28 10:40:00,211.23,211.46,211.08,211.39,2900.0,210.7421,210.9716,210.5924,210.9017,2900.0
2017-03-28 10:45:00,211.4,211.4,211.4,211.4,100.0,210.9117,210.9117,210.9117,210.9117,100.0
2017-03-28 10:50:00,211.57,211.69,211.41,211.69,1665.0,211.0813,211.201,210.9217,211.201,1665.0
2017-03-28 10:55:00,211.69,211.77,211.42,211.77,8400.0,211.201,211.2808,210.9316,211.2808,8400.0
2017-03-28 11:00:00,211.96,212.1,211.82,212.04,1250.0,211.4704,211.6101,211.3307,211.5502,1250.0
2017-03-28 11:05:00,212.0,212.45,212.0,212.45,1928.0,211.5103,211.9593,211.5103,211.9593,1928.0
2017-03-28 11:10:00,212.31,212.37,212.31,212.37,400.0,211.8196,211.8795,211.8196,211.8795,400.0
2017-03-28 11:15:00,212.4,212.49,212.03,212.16,7618.0,211.9094,211.9992,211.5402,211.6699,7618.0
2017-03-28 11:20:00,212.16,212.16,212.02,212.02,450.0,211.6699,211.6699,211.5303,211.5303,450.0
2017-03-28 11:25:00,211.92,212.05,211.29,211.5,1000.0,211.4305,211.5602,210.8019,211.0115,1000.0
2017-03-28 11:30:00,211.67,211.7,211.55,211.7,500.0,211.1811,211.211,211.0613,211.211,500.0
2017-03-28 11:35:00,211.71,211.76,211.3,211.3,9215.0,211.221,211.2709,210.8119,210.8119,9215.0
2017-03-28 11:40:00,211.16,211.16,211.15,211.15,200.0,210.6722,210.6722,210.6623,210.6623,200.0
2017-03-28 11:45:00,211.49,211.49,211.35,211.35,200.0,211.0015,211.0015,210.8618,210.8618,200.0
2017-03-28 11:50:00,211.59,211.72,211.21,211.69,1100.0,211.1013,211.231,210.7221,211.201,1100.0
2017-03-28 11:55:00,211.66,211.69,211.57,211.64,900.0,211.1711,211.201,211.0813,211.1511,900.0
2017-03-28 12:00:00,211.69,211.78,211.46,211.78,500.0,211.201,211.2908,210.9716,211.2908,500.0
2017-03-28 12:05:00,211.69,211.69,211.58,211.58,908.0,211.201,211.201,211.0913,211.0913,908.0
2017-03-28 12:10:00,211.45,211.48,211.08,211.45,1030.0,210.9616,210.9915,210.5924,210.9616,1030.0
2017-03-28 12:15:00,211.23,211.47,211.23,211.31,1200.0,210.7421,210.9815,210.7421,210.8219,1200.0
2017-03-28 12:20:00,211.35,211.4,211.35,211.39,400.0,210.8618,210.9117,210.8618,210.9017,400.0
2017-03-28 12:25:00,211.32,211.32,211.32,211.32,100.0,210.8319,210.8319,210.8319,210.8319,100.0
2017-03-28 12:30:00,211.33,211.33,211.32,211.32,200.0,210.8419,210.8419,210.8319,210.8319,200.0
2017-03-28 12:35:00,211.41,211.67,211.39,211.67,1100.0,210.9217,211.1811,210.9017,211.1811,1100.0
2017-03-28 12:40:00,211.52,211.86,211.43,211.63,6718.0,211.0314,211.3706,210.9416,211.1412,6718.0
2017-03-28 12:45:00,211.64,211.64,211.5,211.52,1000.0,211.1511,211.1511,211.0115,211.0314,1000.0
2017-03-28 12:50:00,211.69,211.78,211.58,211.71,800.0,211.201,211.2908,211.0913,211.221,800.0
2017-03-28 12:55:00,211.88,211.94,211.87,211.94,800.0,211.3906,211.4504,211.3806,211.4504,800.0
2017-03-28 13:00:00,211.96,212.03,211.95,212.03,200.0,211.4704,211.5402,211.4604,211.5402,200.0
2017-03-28 13:05:00,212.03,212.07,211.62,211.8,3209.0,211.5402,211.5801,211.1312,211.3108,3209.0
2017-03-28 13:10:00,211.82,211.82,211.82,211.82,100.0,211.3307,211.3307,211.3307,211.3307,100.0
2017-03-28 13:15:00,211.96,212.02,211.88,212.02,900.0,211.4704,211.5303,211.3906,211.5303,900.0
2017-03-28 13:20:00,212.0,212.11,211.95,212.11,400.0,211.5103,211.6201,211.4604,211.6201,400.0
2017-03-28 13:25:00,211.95,212.02,211.75,211.8,1374.0,211.4604,211.5303,211.2609,211.3108,1374.0
2017-03-28 13:30:00,211.92,211.93,211.7,211.81,1419.0,211.4305,211.4405,211.211,211.3207,1419.0
2017-03-28 13:35:00,211.88,211.88,211.57,211.67,1311.0,211.3906,211.3906,211.0813,211.1811,1311.0
2017-03-28 13:40:00,211.76,212.0,211.76,211.76,6000.0,211.2709,211.5103,211.2709,211.2709,6000.0
2017-03-28 13:45:00,211.78,211.93,211.54,211.6,4576.0,211.2908,211.4405,211.0514,211.1112,4576.0
2017-03-28 13:50:00,211.58,211.83,211.43,211.61,2500.0,211.0913,211.3407,210.9416,211.1212,2500.0
2017-03-28 13:55:00,211.65,212.1,211.59,212.03,2482.0,211.1611,211.6101,211.1013,211.5402,2482.0
2017-03-28 14:00:00,211.88,212.43,211.88,212.36,4895.0,211.3906,211.9393,211.3906,211.8695,4895.0
2017-03-28 14:05:00,212.28,212.36,212.01,212.07,1200.0,211.7897,211.8695,211.5203,211.5801,1200.0
2017-03-28 14:10:00,212.13,212.38,212.13,212.21,1665.0,211.64,211.8894,211.64,211.7198,1665.0
2017-03-28 14:15:00,212.39,212.39,212.17,212.29,600.0,211.8994,211.8994,211.6799,211.7996,600.0
2017-03-28 14:20:00,212.32,212.5,212.25,212.25,2445.0,211.8296,212.0092,211.7597,211.7597,2445.0
2017-03-28 14:25:00,212.45,212.53,212.45,212.53,300.0,211.9593,212.0391,211.9593,212.0391,300.0
2017-03-28 14:30:00,212.43,212.43,212.18,212.33,600.0,211.9393,211.9393,211.6899,211.8395,600.0
2017-03-28 14:35:00,212.33,212.33,212.05,212.05,865.0,211.8395,211.8395,211.5602,211.5602,865.0
2017-03-28 14:40:00,212.32,212.32,211.82,211.99,6007.0,211.8296,211.8296,211.3307,211.5003,6007.0
2017-03-28 14:45:00,212.02,212.36,211.97,211.97,5300.0,211.5303,211.8695,211.4804,211.4804,5300.0
2017-03-28 14:50:00,212.0,212.15,211.72,211.88,6944.0,211.5103,211.66,211.231,211.3906,6944.0
2017-03-28 14:55:00,211.94,211.94,211.65,211.65,1531.0,211.4504,211.4504,211.1611,211.1611,1531.0
2017-03-28 15:00:00,211.71,212.0,211.7,212.0,2600.0,211.221,211.5103,211.211,211.5103,2600.0
2017-03-28 15:05:00,211.99,211.99,211.88,211.88,310.0,211.5003,211.5003,211.3906,211.3906,310.0
2017-03-28 15:10:00,211.83,211.91,211.71,211.91,1006.0,211.3407,211.4205,211.221,211.4205,1006.0
2017-03-28 15:15:00,211.73,211.73,211.37,211.4,2030.0,211.2409,211.2409,210.8818,210.9117,2030.0
2017-03-28 15:20:00,211.4,211.62,211.35,211.62,2822.0,210.9117,211.1312,210.8618,211.1312,2822.0
2017-03-28 15:25:00,211.73,211.78,211.57,211.78,900.0,211.2409,211.2908,211.0813,211.2908,900.0
2017-03-28 15:30:00,211.91,211.92,211.68,211.68,2000.0,211.4205,211.4305,211.191,211.191,2000.0
2017-03-28 15:35:00,211.68,211.94,211.65,211.94,2594.0,211.191,211.4504,211.1611,211.4504,2594.0
2017-03-28 15:40:00,211.98,212.01,211.76,211.77,3100.0,211.4904,211.5203,211.2709,211.2808,3100.0
2017-03-28 15:45:00,211.87,211.87,211.3,211.62,6255.0,211.3806,211.3806,210.8119,211.1312,6255.0
2017-03-28 15:50:00,211.7,211.79,211.4,211.49,3207.0,211.211,211.3008,210.9117,211.0015,3207.0
2017-03-28 15:55:00,211.56,211.71,211.21,211.51,6739.0,211.0713,211.221,210.7221,211.0214,6739.0
2017-03-29 09:30:00,213.13,213.21,212.29,212.34,3711.0,212.7852,212.865,211.9465,211.9964,3711.0
2017-03-29 09:35:00,212.8,212.82,212.28,212.77,700.0,212.4557,212.4757,211.9365,212.4257,700.0
2017-03-29 09:40:00,212.77,213.14,212.68,213.06,3848.0,212.4257,212.7951,212.3359,212.7153,3848.0
2017-03-29 09:45:00,213.03,213.26,212.94,212.94,2905.0,212.6853,212.915,212.5955,212.5955,2905.0
2017-03-29 09:50:00,213.03,213.26,213.03,213.16,3978.0,212.6853,212.915,212.6853,212.8151,3978.0
2017-03-29 09:55:00,213.26,214.0,213.08,213.77,4980.0,212.915,213.6538,212.7352,213.4241,4980.0
2017-03-29 10:00:00,213.76,213.76,213.48,213.5,3300.0,213.4141,213.4141,213.1346,213.1546,3300.0
2017-03-29 10:05:00,213.46,214.24,213.45,214.16,8326.0,213.1146,213.8934,213.1046,213.8135,8326.0
2017-03-29 10:10:00,214.1,214.45,214.1,214.31,3423.0,213.7536,214.103,213.7536,213.9633,3423.0
2017-03-29 10:15:00,214.42,215.0,214.42,215.0,1600.0,214.0731,214.6521,214.0731,214.6521,1600.0
2017-03-29 10:20:00,214.99,214.99,214.7,214.7,1400.0,214.6422,214.6422,214.3526,214.3526,1400.0
2017-03-29 10:25:00,214.49,214.67,214.17,214.57,5365.0,214.143,214.3227,213.8235,214.2228,5365.0
2017-03-29 10:30:00,214.49,214.73,214.19,214.28,8525.0,214.143,214.3826,213.8434,213.9333,8525.0
2017-03-29 10:35:00,214.27,214.42,214.27,214.42,900.0,213.9233,214.0731,213.9233,214.0731,900.0
2017-03-29 10:40:00,214.36,214.53,214.36,214.42,1100.0,214.0132,214.1829,214.0132,214.0731,1100.0
2017-03-29 10:45:00,214.57,214.65,214.47,214.47,2469.0,214.2228,214.3027,214.123,214.123,2469.0
2017-03-29 10:50:00,214.49,214.58,214.39,214.57,500.0,214.143,214.2328,214.0431,214.2228,500.0
2017-03-29 10:55:00,214.4,214.46,214.27,214.43,2708.0,214.0531,214.113,213.9233,214.0831,2708.0
2017-03-29 11:00:00,214.42,214.42,214.23,214.27,900.0,214.0731,214.0731,213.8834,213.9233,900.0
2017-03-29 11:05:00,214.26,214.38,214.06,214.09,4173.0,213.9133,214.0331,213.7137,213.7436,4173.0
2017-03-29 11:10:00,214.09,214.32,214.09,214.32,480.0,213.7436,213.9732,213.7436,213.9732,480.0
2017-03-29 11:15:00,214.17,214.23,213.94,214.01,3100.0,213.8235,213.8834,213.5939,213.6637,3100.0
2017-03-29 11:20:00,214.26,214.33,214.26,214.33,400.0,213.9133,213.9832,213.9133,213.9832,400.0
2017-03-29 11:25:00,214.42,214.57,214.42,214.47,1125.0,214.0731,214.2228,214.0731,214.123,1125.0
2017-03-29 11:30:00,214.47,214.8,214.32,214.8,2900.0,214.123,214.4525,213.9732,214.4525,2900.0
2017-03-29 11:35:00,214.87,215.2,214.84,215.1,3221.0,214.5223,214.8518,214.4924,214.752,3221.0
2017-03-29 11:40:00,215.02,215.27,214.97,215.26,1400.0,214.6721,214.9217,214.6222,214.9117,1400.0
2017-03-29 11:45:00,215.13,215.15,215.04,215.15,2876.0,214.7819,214.8019,214.6921,214.8019,2876.0
2017-03-29 11:50:00,215.09,215.09,214.95,214.95,600.0,214.742,214.742,214.6022,214.6022,600.0
2017-03-29 11:55:00,214.84,215.08,214.74,215.0,1000.0,214.4924,214.732,214.3926,214.6521,1000.0
2017-03-29 12:00:00,215.0,215.07,214.94,215.03,2100.0,214.6521,214.722,214.5922,214.6821,2100.0
2017-03-29 12:05:00,215.06,215.54,214.99,215.54,1300.0,214.712,215.1913,214.6422,215.1913,1300.0
2017-03-29 12:10:00,215.23,215.71,215.23,215.32,8655.0,214.8818,215.361,214.8818,214.9716,8655.0
2017-03-29 12:15:00,215.56,215.78,215.56,215.78,1100.0,215.2112,215.4309,215.2112,215.4309,1100.0
2017-03-29 12:20:00,215.55,215.97,215.43,215.89,27182.0,215.2012,215.6206,215.0814,215.5407,27182.0
2017-03-29 12:25:00,215.98,215.98,215.78,215.86,831.0,215.6306,215.6306,215.4309,215.5107,831.0
2017-03-29 12:30:00,215.81,215.84,215.73,215.84,900.0,215.4608,215.4908,215.381,215.4908,900.0
2017-03-29 12:35:00,215.83,215.88,215.74,215.74,900.0,215.4808,215.5307,215.3909,215.3909,900.0
2017-03-29 12:40:00,215.66,215.75,215.65,215.7,1200.0,215.3111,215.4009,215.3011,215.351,1200.0
2017-03-29 12:45:00,215.77,215.81,215.28,215.35,1999.0,215.4209,215.4608,214.9317,215.0016,1999.0
2017-03-29 12:50:00,215.31,215.31,215.14,215.3,1200.0,214.9616,214.9616,214.7919,214.9517,1200.0
2017-03-29 12:55:00,215.23,215.23,214.99,215.02,3200.0,214.8818,214.8818,214.6422,214.6721,3200.0
2017-03-29 13:00:00,215.29,215.37,215.11,215.37,1812.0,214.9417,215.0215,214.762,215.0215,1812.0
2017-03-29 13:05:00,215.46,215.6,215.32,215.6,1200.0,215.1114,215.2512,214.9716,215.2512,1200.0
2017-03-29 13:10:00,215.47,215.79,215.47,215.76,1100.0,215.1214,215.4409,215.1214,215.4109,1100.0
2017-03-29 13:15:00,215.72,215.74,215.26,215.26,9008.0,215.371,215.3909,214.9117,214.9117,9008.0
2017-03-29 13:20:00,215.25,215.51,215.15,215.51,6200.0,214.9017,215.1613,214.8019,215.1613,6200.0
2017-03-29 13:25:00,215.37,215.68,215.26,215.68,4005.0,215.0215,215.331,214.9117,215.331,4005.0
2017-03-29 13:30:00,215.73,215.88,215.73,215.88,800.0,215.381,215.5307,215.381,215.5307,800.0
2017-03-29 13:35:00,215.88,215.95,215.71,215.71,1100.0,215.5307,215.6006,215.361,215.361,1100.0
2017-03-29 13:40:00,215.83,215.91,215.8,215.91,1410.0,215.4808,215.5607,215.4508,215.5607,1410.0
2017-03-29 13:45:00,215.95,215.95,215.75,215.76,1240.0,215.6006,215.6006,215.4009,215.4109,1240.0
2017-03-29 13:50:00,215.7,215.87,215.7,215.86,3000.0,215.351,215.5207,215.351,215.5107,3000.0
2017-03-29 13:55:00,215.88,215.88,215.75,215.78,1500.0,215.5307,215.5307,215.4009,215.4309,1500.0
2017-03-29 14:00:00,215.73,215.73,215.49,215.61,4216.0,215.381,215.381,215.1413,215.2612,4216.0
2017-03-29 14:05:00,215.55,215.62,215.47,215.56,2100.0,215.2012,215.2711,215.1214,215.2112,2100.0
2017-03-29 14:10:00,215.58,215.69,215.58,215.69,1310.0,215.2312,215.341,215.2312,215.341,1310.0
2017-03-29 14:15:00,215.69,215.74,215.63,215.71,1709.0,215.341,215.3909,215.2811,215.361,1709.0
2017-03-29 14:20:00,215.82,216.03,215.82,215.98,1900.0,215.4708,215.6805,215.4708,215.6306,1900.0
2017-03-29 14:25:00,215.88,215.88,215.7,215.77,1400.0,215.5307,215.5307,215.351,215.4209,1400.0
2017-03-29 14:30:00,215.71,215.86,215.68,215.86,3970.0,215.361,215.5107,215.331,215.5107,3970.0
2017-03-29 14:35:00,215.84,215.97,215.83,215.95,1900.0,215.4908,215.6206,215.4808,215.6006,1900.0
2017-03-29 14:40:00,215.99,216.07,215.72,215.73,2721.0,215.6405,215.7204,215.371,215.381,2721.0
2017-03-29 14:45:00,215.76,216.27,215.76,216.25,2673.0,215.4109,215.9201,215.4109,215.9001,2673.0
2017-03-29 14:50:00,216.25,216.25,215.94,215.96,2573.0,215.9001,215.9001,215.5906,215.6106,2573.0
2017-03-29 14:55:00,216.0,216.0,215.84,215.86,1400.0,215.6505,215.6505,215.4908,215.5107,1400.0
2017-03-29 15:00:00,215.84,215.91,215.69,215.78,1961.0,215.4908,215.5607,215.341,215.4309,1961.0
2017-03-29 15:05:00,215.85,216.0,215.85,216.0,1200.0,215.5008,215.6505,215.5008,215.6505,1200.0
2017-03-29 15:10:00,216.05,216.05,215.77,215.9,3500.0,215.7004,215.7004,215.4209,215.5507,3500.0
2017-03-29 15:15:00,215.93,216.05,215.93,216.05,1340.0,215.5806,215.7004,215.5806,215.7004,1340.0
2017-03-29 15:20:00,216.05,216.32,216.0,216.32,1700.0,215.7004,215.97,215.6505,215.97,1700.0
2017-03-29 15:25:00,216.49,216.53,216.41,216.48,2570.0,216.1397,216.1797,216.0599,216.1297,2570.0
2017-03-29 15:30:00,216.38,216.41,216.07,216.07,4313.0,216.0299,216.0599,215.7204,215.7204,4313.0
2017-03-29 15:35:00,216.11,216.21,216.05,216.18,2000.0,215.7603,215.8602,215.7004,215.8302,2000.0
2017-03-29 15:40:00,216.23,216.32,216.08,216.13,3410.0,215.8801,215.97,215.7304,215.7803,3410.0
2017-03-29 15:45:00,216.15,216.18,216.08,216.11,2500.0,215.8003,215.8302,215.7304,215.7603,2500.0
2017-03-29 15:50:00,216.11,216.45,216.11,216.33,13624.0,215.7603,216.0998,215.7603,215.98,13624.0
2017-03-29 15:55:00,216.4,216.7,216.01,216.12,45846.0,216.0499,216.3494,215.6605,215.7703,45846.0
2017-03-30 09:30:00,217.06,217.13,216.54,216.78,2549.0,216.7088,216.7787,216.1896,216.4293,2549.0
2017-03-30 09:35:00,216.35,216.84,216.3,216.84,1900.0,216.0,216.4892,215.95,216.4892,1900.0
2017-03-30 09:40:00,216.57,216.86,216.3,216.7,1697.0,216.2196,216.5091,215.95,216.3494,1697.0
2017-03-30 09:45:00,216.83,216.83,215.62,215.73,2604.0,216.4792,216.4792,215.2711,215.381,2604.0
2017-03-30 09:50:00,215.53,215.53,215.03,215.24,1753.0,215.1813,215.1813,214.6821,214.8917,1753.0
2017-03-30 09:55:00,215.02,215.38,215.02,215.18,2153.0,214.6721,215.0315,214.6721,214.8318,2153.0
2017-03-30 10:00:00,215.18,215.37,215.1,215.12,1652.0,214.8318,215.0215,214.752,214.7719,1652.0
2017-03-30 10:05:00,215.12,215.37,214.87,215.0,4425.0,214.7719,215.0215,214.5223,214.6521,4425.0
2017-03-30 10:10:00,214.76,215.03,214.75,215.0,1700.0,214.4125,214.6821,214.4025,214.6521,1700.0
2017-03-30 10:15:00,215.24,215.24,214.9,215.06,1399.0,214.8917,214.8917,214.5523,214.712,1399.0
2017-03-30 10:20:00,214.97,215.05,214.81,214.81,1400.0,214.6222,214.7021,214.4624,214.4624,1400.0
2017-03-30 10:25:00,214.81,214.9,214.66,214.84,2200.0,214.4624,214.5523,214.3127,214.4924,2200.0
2017-03-30 10:30:00,214.7,214.89,214.7,214.81,600.0,214.3526,214.5423,214.3526,214.4624,600.0
2017-03-30 10:35:00,214.92,214.92,214.72,214.87,900.0,214.5723,214.5723,214.3726,214.5223,900.0
2017-03-30 10:40:00,214.94,215.25,214.87,215.18,2800.0,214.5922,214.9017,214.5223,214.8318,2800.0
2017-03-30 10:45:00,215.18,215.25,215.11,215.19,2289.0,214.8318,214.9017,214.762,214.8418,2289.0
2017-03-30 10:50:00,215.19,215.31,215.08,215.31,3137.0,214.8418,214.9616,214.732,214.9616,3137.0
2017-03-30 10:55:00,215.36,215.89,215.36,215.77,1750.0,215.0116,215.5407,215.0116,215.4209,1750.0
2017-03-30 11:00:00,215.87,215.95,215.73,215.95,1700.0,215.5207,215.6006,215.381,215.6006,1700.0
2017-03-30 11:05:00,215.76,215.77,215.33,215.38,2535.0,215.4109,215.4209,214.9816,215.0315,2535.0
2017-03-30 11:10:00,215.26,215.43,215.26,215.35,1100.0,214.9117,215.0814,214.9117,215.0016,1100.0
2017-03-30 11:15:00,215.18,215.48,215.18,215.2,1100.0,214.8318,215.1314,214.8318,214.8518,1100.0
2017-03-30 11:20:00,215.18,215.37,214.95,214.95,2000.0,214.8318,215.0215,214.6022,214.6022,2000.0
2017-03-30 11:25:00,214.96,214.96,214.87,214.9,1400.0,214.6122,214.6122,214.5223,214.5523,1400.0
2017-03-30 11:30:00,214.82,214.86,214.78,214.78,1200.0,214.4724,214.5124,214.4325,214.4325,1200.0
2017-03-30 11:35:00,214.74,214.74,214.63,214.65,1500.0,214.3926,214.3926,214.2827,214.3027,1500.0
2017-03-30 11:40:00,214.52,214.55,214.22,214.22,2500.0,214.1729,214.2029,213.8734,213.8734,2500.0
2017-03-30 11:45:00,214.35,214.51,214.17,214.46,1020.0,214.0032,214.1629,213.8235,214.113,1020.0
2017-03-30 11:50:00,214.25,214.45,214.23,214.23,900.0,213.9034,214.103,213.8834,213.8834,900.0
2017-03-30 11:55:00,214.11,214.28,214.0,214.0,1196.0,213.7636,213.9333,213.6538,213.6538,1196.0
2017-03-30 12:00:00,214.0,214.08,213.87,213.87,2704.0,213.6538,213.7336,213.524,213.524,2704.0
2017-03-30 12:05:00,213.92,214.2,213.82,214.2,1881.0,213.5739,213.8534,213.474,213.8534,1881.0
2017-03-30 12:10:00,213.99,214.19,213.99,214.16,1300.0,213.6438,213.8434,213.6438,213.8135,1300.0
2017-03-30 12:15:00,214.02,214.2,214.02,214.2,950.0,213.6737,213.8534,213.6737,213.8534,950.0
2017-03-30 12:20:00,214.36,214.69,214.36,214.51,1000.0,214.0132,214.3426,214.0132,214.1629,1000.0
2017-03-30 12:25:00,214.51,214.61,214.51,214.51,600.0,214.1629,214.2628,214.1629,214.1629,600.0
2017-03-30 12:30:00,214.61,214.63,214.45,214.53,1819.0,214.2628,214.2827,214.103,214.1829,1819.0
2017-03-30 12:35:00,214.48,214.48,214.04,214.04,2400.0,214.133,214.133,213.6937,213.6937,2400.0
2017-03-30 12:40:00,214.15,214.22,214.1,214.14,700.0,213.8035,213.8734,213.7536,213.7935,700.0
2017-03-30 12:45:00,214.0,214.0,214.0,214.0,200.0,213.6538,213.6538,213.6538,213.6538,200.0
2017-03-30 12:50:00,214.0,214.13,213.76,213.76,1519.0,213.6538,213.7835,213.4141,213.4141,1519.0
2017-03-30 12:55:00,213.87,213.87,213.67,213.67,600.0,213.524,213.524,213.3243,213.3243,600.0
2017-03-30 13:00:00,213.69,213.69,213.64,213.64,600.0,213.3443,213.3443,213.2943,213.2943,600.0
2017-03-30 13:05:00,213.62,213.8,213.53,213.8,2200.0,213.2744,213.4541,213.1845,213.4541,2200.0
2017-03-30 13:10:00,213.95,214.03,213.81,213.84,1095.0,213.6038,213.6837,213.4641,213.494,1095.0
2017-03-30 13:15:00,213.81,213.97,213.81,213.97,200.0,213.4641,213.6238,213.4641,213.6238,200.0
2017-03-30 13:20:00,213.79,214.12,213.79,213.88,600.0,213.4441,213.7736,213.4441,213.534,600.0
2017-03-30 13:25:00,213.91,214.15,213.91,213.95,600.0,213.5639,213.8035,213.5639,213.6038,600.0
2017-03-30 13:30:00,213.83,213.97,213.79,213.8,700.0,213.484,213.6238,213.4441,213.4541,700.0
2017-03-30 13:35:00,213.81,213.95,213.81,213.85,800.0,213.4641,213.6038,213.4641,213.504,800.0
2017-03-30 13:40:00,213.84,214.02,213.84,214.02,1500.0,213.494,213.6737,213.494,213.6737,1500.0
2017-03-30 13:45:00,214.08,214.19,214.08,214.19,900.0,213.7336,213.8434,213.7336,213.8434,900.0
2017-03-30 13:50:00,214.21,214.29,214.12,214.2,1927.0,213.8634,213.9433,213.7736,213.8534,1927.0
2017-03-30 13:55:00,214.1,214.13,213.87,214.02,3000.0,213.7536,213.7835,213.524,213.6737,3000.0
2017-03-30 14:00:00,213.86,213.99,213.86,213.88,800.0,213.514,213.6438,213.514,213.534,800.0
2017-03-30 14:05:00,213.83,214.07,213.8,213.99,4017.0,213.484,213.7236,213.4541,213.6438,4017.0
2017-03-30 14:10:00,213.99,214.16,213.94,214.02,1900.0,213.6438,213.8135,213.5939,213.6737,1900.0
2017-03-30 14:15:00,213.89,213.92,213.75,213.77,1200.0,213.5439,213.5739,213.4042,213.4241,1200.0
2017-03-30 14:20:00,213.86,213.9,213.66,213.66,1866.0,213.514,213.5539,213.3143,213.3143,1866.0
2017-03-30 14:25:00,213.66,213.74,213.52,213.52,1500.0,213.3143,213.3942,213.1745,213.1745,1500.0
2017-03-30 14:30:00,213.52,213.66,213.52,213.54,1000.0,213.1745,213.3143,213.1745,213.1945,1000.0
2017-03-30 14:35:00,213.54,213.68,213.3,213.3,2936.0,213.1945,213.3343,212.9549,212.9549,2936.0
2017-03-30 14:40:00,213.35,213.35,212.7,212.7,4644.0,213.0048,213.0048,212.3559,212.3559,4644.0
2017-03-30 14:45:00,212.84,213.29,212.83,213.29,3560.0,212.4956,212.9449,212.4856,212.9449,3560.0
2017-03-30 14:50:00,213.31,213.46,212.98,212.98,5500.0,212.9649,213.1146,212.6354,212.6354,5500.0
2017-03-30 14:55:00,212.94,212.95,212.78,212.94,2050.0,212.5955,212.6055,212.4357,212.5955,2050.0
2017-03-30 15:00:00,213.05,213.24,212.91,213.21,2200.0,212.7053,212.895,212.5655,212.865,2200.0
2017-03-30 15:05:00,213.31,213.38,213.19,213.38,2170.0,212.9649,213.0348,212.8451,213.0348,2170.0
2017-03-30 15:10:00,213.46,213.52,213.35,213.52,2992.0,213.1146,213.1745,213.0048,213.1745,2992.0
2017-03-30 15:15:00,213.47,213.71,213.43,213.55,6350.0,213.1246,213.3642,213.0847,213.2045,6350.0
2017-03-30 15:20:00,213.59,213.82,213.12,213.31,10600.0,213.2444,213.474,212.7752,212.9649,10600.0
2017-03-30 15:25:00,213.22,213.3,212.7,212.7,5900.0,212.875,212.9549,212.3559,212.3559,5900.0
2017-03-30 15:30:00,212.7,212.95,212.7,212.93,13447.0,212.3559,212.6055,212.3559,212.5855,13447.0
2017-03-30 15:35:00,212.81,212.92,212.72,212.8,6940.0,212.4657,212.5755,212.3758,212.4557,6940.0
2017-03-30 15:40:00,212.81,212.81,212.59,212.69,5889.0,212.4657,212.4657,212.246,212.3459,5889.0
2017-03-30 15:45:00,212.59,212.74,212.59,212.59,5619.0,212.246,212.3958,212.246,212.246,5619.0
2017-03-30 15:50:00,212.7,212.71,212.28,212.28,15700.0,212.3559,212.3658,211.9365,211.9365,15700.0
2017-03-30 15:55:00,212.28,212.61,212.05,212.61,33821.0,211.9365,212.266,211.7069,212.266,33821.0
2017-03-31 09:30:00,213.05,213.52,212.73,213.52,3855.0,212.7053,213.1745,212.3858,213.1745,3855.0
2017-03-31 09:35:00,213.35,213.35,212.72,212.75,722.0,213.0048,213.0048,212.3758,212.4058,722.0
2017-03-31 09:40:00,213.13,213.16,212.67,212.67,1200.0,212.7852,212.8151,212.3259,212.3259,1200.0
2017-03-31 09:45:00,212.98,213.26,212.58,213.0,6373.0,212.6354,212.915,212.2361,212.6554,6373.0
2017-03-31 09:50:00,213.0,213.0,213.0,213.0,100.0,212.6554,212.6554,212.6554,212.6554,100.0
2017-03-31 09:55:00,213.09,213.19,212.92,212.92,1100.0,212.7452,212.8451,212.5755,212.5755,1100.0
2017-03-31 10:00:00,212.82,212.92,212.76,212.76,1969.0,212.4757,212.5755,212.4158,212.4158,1969.0
2017-03-31 10:05:00,212.73,212.8,212.59,212.59,2900.0,212.3858,212.4557,212.246,212.246,2900.0
2017-03-31 10:10:00,212.59,212.59,212.59,212.59,0.0,212.246,212.246,212.246,212.246,0.0
2017-03-31 10:15:00,212.59,212.65,212.55,212.55,1400.0,212.246,212.3059,212.2061,212.2061,1400.0
2017-03-31 10:20:00,212.69,212.73,212.63,212.73,300.0,212.3459,212.3858,212.286,212.3858,300.0
2017-03-31 10:25:00,212.64,212.64,212.22,212.4,4099.0,212.296,212.296,211.8766,212.0563,4099.0
2017-03-31 10:30:00,212.44,212.44,212.22,212.26,3200.0,212.0963,212.0963,211.8766,211.9166,3200.0
2017-03-31 10:35:00,212.25,212.41,212.09,212.11,3500.0,211.9066,212.0663,211.7468,211.7668,3500.0
2017-03-31 10:40:00,212.06,212.06,211.53,211.67,8336.0,211.7169,211.7169,211.1878,211.3275,8336.0
2017-03-31 10:45:00,211.8,211.8,211.56,211.57,7200.0,211.4573,211.4573,211.2177,211.2277,7200.0
2017-03-31 10:50:00,211.66,211.75,211.23,211.37,8100.0,211.3175,211.4074,210.8882,211.028,8100.0
2017-03-31 10:55:00,211.44,211.57,211.36,211.36,1900.0,211.0979,211.2277,211.018,211.018,1900.0
2017-03-31 11:00:00,211.36,211.75,211.36,211.6,3500.0,211.018,211.4074,211.018,211.2576,3500.0
2017-03-31 11:05:00,211.66,211.75,211.59,211.72,1307.0,211.3175,211.4074,211.2477,211.3774,1307.0
2017-03-31 11:10:00,211.77,212.29,211.77,212.29,3158.0,211.4274,211.9465,211.4274,211.9465,3158.0
2017-03-31 11:15:00,212.21,212.37,212.21,212.37,200.0,211.8667,212.0264,211.8667,212.0264,200.0
2017-03-31 11:20:00,212.36,212.43,211.7,211.7,3412.0,212.0164,212.0863,211.3575,211.3575,3412.0
2017-03-31 11:25:00,211.95,212.09,211.94,211.96,500.0,211.6071,211.7468,211.5971,211.6171,500.0
2017-03-31 11:30:00,211.93,211.94,211.89,211.89,1023.0,211.5871,211.5971,211.5472,211.5472,1023.0
2017-03-31 11:35:00,211.89,211.89,211.8,211.8,900.0,211.5472,211.5472,211.4573,211.4573,900.0
2017-03-31 11:40:00,211.66,211.89,211.66,211.84,882.0,211.3175,211.5472,211.3175,211.4973,882.0
2017-03-31 11:45:00,211.74,211.74,211.61,211.62,600.0,211.3974,211.3974,211.2676,211.2776,600.0
2017-03-31 11:50:00,211.67,211.8,211.62,211.8,1500.0,211.3275,211.4573,211.2776,211.4573,1500.0
2017-03-31 11:55:00,211.66,211.8,211.66,211.8,800.0,211.3175,211.4573,211.3175,211.4573,800.0
2017-03-31 12:00:00,211.8,211.8,211.7,211.7,603.0,211.4573,211.4573,211.3575,211.3575,603.0
2017-03-31 12:05:00,211.69,211.81,211.69,211.81,200.0,211.3475,211.4673,211.3475,211.4673,200.0
2017-03-31 12:10:00,211.89,211.94,211.74,211.77,6048.0,211.5472,211.5971,211.3974,211.4274,6048.0
2017-03-31 12:15:00,212.07,212.07,212.06,212.07,100.0,211.7269,211.7269,211.7169,211.7269,100.0
2017-03-31 12:20:00,212.13,212.3,212.12,212.19,3679.0,211.7868,211.9565,211.7768,211.8467,3679.0
2017-03-31 12:25:00,212.28,212.36,212.19,212.28,3862.0,211.9365,212.0164,211.8467,211.9365,3862.0
2017-03-31 12:30:00,212.28,212.5,212.26,212.5,3899.0,211.9365,212.1562,211.9166,212.1562,3899.0
2017-03-31 12:35:00,212.51,212.72,212.5,212.63,2000.0,212.1662,212.3758,212.1562,212.286,2000.0
2017-03-31 12:40:00,212.63,212.77,212.6,212.75,1511.0,212.286,212.4257,212.256,212.4058,1511.0
2017-03-31 12:45:00,212.75,212.75,212.75,212.75,0.0,212.4058,212.4058,212.4058,212.4058,0.0
2017-03-31 12:50:00,212.77,212.91,212.76,212.77,500.0,212.4257,212.5655,212.4158,212.4257,500.0
2017-03-31 12:55:00,212.76,212.92,212.76,212.92,440.0,212.4158,212.5755,212.4158,212.5755,440.0
2017-03-31 13:00:00,212.89,212.89,212.89,212.89,100.0,212.5456,212.5456,212.5456,212.5456,100.0
2017-03-31 13:05:00,212.89,212.92,212.78,212.78,1000.0,212.5456,212.5755,212.4357,212.4357,1000.0
2017-03-31 13:10:00,212.88,213.0,212.77,212.77,1100.0,212.5356,212.6554,212.4257,212.4257,1100.0
2017-03-31 13:15:00,212.87,212.9,212.77,212.77,400.0,212.5256,212.5555,212.4257,212.4257,400.0
2017-03-31 13:20:00,212.77,212.98,212.77,212.89,2400.0,212.4257,212.6354,212.4257,212.5456,2400.0
2017-03-31 13:25:00,212.79,212.79,212.79,212.79,300.0,212.4457,212.4457,212.4457,212.4457,300.0
2017-03-31 13:30:00,212.79,212.8,212.55,212.55,2700.0,212.4457,212.4557,212.2061,212.2061,2700.0
2017-03-31 13:35:00,212.66,212.69,212.55,212.58,1600.0,212.3159,212.3459,212.2061,212.2361,1600.0
2017-03-31 13:40:00,212.73,212.77,212.53,212.53,2500.0,212.3858,212.4257,212.1861,212.1861,2500.0
2017-03-31 13:45:00,212.45,212.45,212.28,212.28,1100.0,212.1063,212.1063,211.9365,211.9365,1100.0
2017-03-31 13:50:00,212.51,212.52,212.34,212.47,3013.0,212.1662,212.1762,211.9964,212.1262,3013.0
2017-03-31 13:55:00,212.38,212.38,212.25,212.25,1400.0,212.0364,212.0364,211.9066,211.9066,1400.0
2017-03-31 14:00:00,212.15,212.15,211.47,211.87,5000.0,211.8067,211.8067,211.1278,211.5272,5000.0
2017-03-31 14:05:00,211.88,211.88,211.88,211.88,100.0,211.5372,211.5372,211.5372,211.5372,100.0
2017-03-31 14:10:00,211.79,211.79,211.55,211.55,2253.0,211.4473,211.4473,211.2077,211.2077,2253.0
2017-03-31 14:15:00,211.68,211.69,211.44,211.49,1900.0,211.3375,211.3475,211.0979,211.1478,1900.0
2017-03-31 14:20:00,211.6,211.76,211.48,211.76,4600.0,211.2576,211.4174,211.1378,211.4174,4600.0
2017-03-31 14:25:00,211.68,211.81,211.67,211.81,900.0,211.3375,211.4673,211.3275,211.4673,900.0
2017-03-31 14:30:00,211.81,211.81,211.81,211.81,100.0,211.4673,211.4673,211.4673,211.4673,100.0
2017-03-31 14:35:00,211.75,212.13,211.74,212.13,2469.0,211.4074,211.7868,211.3974,211.7868,2469.0
2017-03-31 14:40:00,212.05,212.05,211.47,211.61,4831.0,211.7069,211.7069,211.1278,211.2676,4831.0
2017-03-31 14:45:00,211.65,211.9,211.62,211.62,2550.0,211.3076,211.5572,211.2776,211.2776,2550.0
2017-03-31 14:50:00,211.84,211.84,211.57,211.59,842.0,211.4973,211.4973,211.2277,211.2477,842.0
2017-03-31 14:55:00,211.62,211.73,211.62,211.73,1363.0,211.2776,211.3874,211.2776,211.3874,1363.0
2017-03-31 15:00:00,211.73,211.9,211.63,211.81,5100.0,211.3874,211.5572,211.2876,211.4673,5100.0
2017-03-31 15:05:00,211.84,211.86,211.7,211.7,2500.0,211.4973,211.5172,211.3575,211.3575,2500.0
2017-03-31 15:10:00,211.83,211.83,211.39,211.44,18639.0,211.4873,211.4873,211.048,211.0979,18639.0
2017-03-31 15:15:00,211.49,211.49,211.21,211.31,5898.0,211.1478,211.1478,210.8683,210.9681,5898.0
2017-03-31 15:20:00,211.27,211.65,211.26,211.65,8617.0,210.9282,211.3076,210.9182,211.3076,8617.0
2017-03-31 15:25:00,211.59,211.68,211.52,211.52,4200.0,211.2477,211.3375,211.1778,211.1778,4200.0
2017-03-31 15:30:00,211.53,211.89,211.53,211.87,5501.0,211.1878,211.5472,211.1878,211.5272,5501.0
2017-03-31 15:35:00,211.84,211.87,211.78,211.83,4536.0,211.4973,211.5272,211.4373,211.4873,4536.0
2017-03-31 15:40:00,211.83,212.15,211.83,212.07,9715.0,211.4873,211.8067,211.4873,211.7269,9715.0
2017-03-31 15:45:00,212.14,212.35,212.14,212.26,6737.0,211.7968,212.0064,211.7968,211.9166,6737.0
2017-03-31 15:50:00,212.26,212.26,211.87,212.01,10994.0,211.9166,211.9166,211.5272,211.667,10994.0
2017-03-31 15:55:00,212.03,212.03,211.49,211.49,17063.0,211.6869,211.6869,211.1478,211.1478,17063.0
2017-04-03 09:30:00,210.78,212.85,210.78,212.25,5860.0,210.439,212.5056,210.439,211.9066,5860.0
2017-04-03 09:35:00,212.68,213.4,212.68,212.75,900.0,212.3359,213.0547,212.3359,212.4058,900.0
2017-04-03 09:40:00,212.75,214.38,212.74,214.38,3100.0,212.4058,214.0331,212.3958,214.0331,3100.0
2017-04-03 09:45:00,214.11,214.11,212.77,213.98,2900.0,213.7636,213.7636,212.4257,213.6338,2900.0
2017-04-03 09:50:00,213.27,214.52,213.11,214.52,2993.0,212.9249,214.1729,212.7652,214.1729,2993.0
2017-04-03 09:55:00,214.3,214.3,214.06,214.09,1628.0,213.9533,213.9533,213.7137,213.7436,1628.0
2017-04-03 10:00:00,214.11,214.54,214.11,214.42,2091.0,213.7636,214.1929,213.7636,214.0731,2091.0
2017-04-03 10:05:00,214.49,214.58,214.35,214.48,5800.0,214.143,214.2328,214.0032,214.133,5800.0
2017-04-03 10:10:00,214.36,214.72,212.68,214.71,10952.0,214.0132,214.3726,212.3359,214.3626,10952.0
2017-04-03 10:15:00,214.38,214.99,214.23,214.59,20000.0,214.0331,214.6422,213.8834,214.2428,20000.0
2017-04-03 10:20:00,214.8,214.8,213.55,213.73,5100.0,214.4525,214.4525,213.2045,213.3842,5100.0
2017-04-03 10:25:00,213.66,214.4,213.65,214.23,4345.0,213.3143,214.0531,213.3043,213.8834,4345.0
2017-04-03 10:30:00,214.39,214.39,213.91,213.95,4600.0,214.0431,214.0431,213.5639,213.6038,4600.0
2017-04-03 10:35:00,213.88,214.24,213.83,214.23,9242.0,213.534,213.8934,213.484,213.8834,9242.0
2017-04-03 10:40:00,214.39,214.65,214.29,214.65,3900.0,214.0431,214.3027,213.9433,214.3027,3900.0
2017-04-03 10:45:00,214.5,214.9,214.49,214.89,4300.0,214.1529,214.5523,214.143,214.5423,4300.0
2017-04-03 10:50:00,214.94,215.48,214.78,215.15,18972.0,214.5922,215.1314,214.4325,214.8019,18972.0
2017-04-03 10:55:00,215.05,215.23,214.82,214.82,10121.0,214.7021,214.8818,214.4724,214.4724,10121.0
2017-04-03 11:00:00,214.82,215.47,214.57,215.15,8897.0,214.4724,215.1214,214.2228,214.8019,8897.0
2017-04-03 11:05:00,215.26,215.3,214.7,215.18,6142.0,214.9117,214.9517,214.3526,214.8318,6142.0
2017-04-03 11:10:00,215.05,215.46,215.05,215.45,6650.0,214.7021,215.1114,214.7021,215.1014,6650.0
2017-04-03 11:15:00,215.35,216.27,214.8,215.97,22552.0,215.0016,215.9201,214.4525,215.6206,22552.0
2017-04-03 11:20:00,216.13,216.5,215.81,216.5,8355.0,215.7803,216.1497,215.4608,216.1497,8355.0
2017-04-03 11:25:00,216.41,216.76,216.32,216.76,2931.0,216.0599,216.4093,215.97,216.4093,2931.0
2017-04-03 11:30:00,216.69,216.93,215.81,216.72,15655.0,216.3394,216.579,215.4608,216.3694,15655.0
2017-04-03 11:35:00,216.71,216.71,216.38,216.59,1600.0,216.3594,216.3594,216.0299,216.2396,1600.0
2017-04-03 11:40:00,216.44,216.59,215.59,216.22,13270.0,216.0898,216.2396,215.2412,215.8702,13270.0
2017-04-03 11:45:00,216.09,216.4,216.0,216.11,4600.0,215.7404,216.0499,215.6505,215.7603,4600.0
2017-04-03 11:50:00,215.98,216.03,215.42,215.55,5515.0,215.6306,215.6805,215.0715,215.2012,5515.0
2017-04-03 11:55:00,215.6,216.03,215.42,215.93,10300.0,215.2512,215.6805,215.0715,215.5806,10300.0
2017-04-03 12:00:00,216.0,216.05,215.45,215.9,9015.0,215.6505,215.7004,215.1014,215.5507,9015.0
2017-04-03 12:05:00,215.75,216.39,215.6,216.21,10800.0,215.4009,216.0399,215.2512,215.8602,10800.0
2017-04-03 12:10:00,216.19,216.67,216.19,216.44,4690.0,215.8402,216.3194,215.8402,216.0898,4690.0
2017-04-03 12:15:00,216.52,217.21,216.5,217.2,8655.0,216.1697,216.8586,216.1497,216.8486,8655.0
2017-04-03 12:20:00,217.22,217.65,217.07,217.6,5000.0,216.8685,217.2979,216.7188,217.2479,5000.0
2017-04-03 12:25:00,217.63,217.91,217.45,217.45,16048.0,217.2779,217.5574,217.0982,217.0982,16048.0
2017-04-03 12:30:00,217.41,217.5,217.02,217.3,6523.0,217.0582,217.1481,216.6689,216.9484,6523.0
2017-04-03 12:35:00,217.41,217.79,217.31,217.49,9500.0,217.0582,217.4376,216.9584,217.1381,9500.0
2017-04-03 12:40:00,217.57,218.45,217.42,218.44,6680.0,217.218,218.0966,217.0682,218.0866,6680.0
2017-04-03 12:45:00,218.43,218.75,218.24,218.44,3309.0,218.0766,218.3961,217.8869,218.0866,3309.0
2017-04-03 12:50:00,218.75,218.75,218.03,218.12,7800.0,218.3961,218.3961,217.6772,217.7671,7800.0
2017-04-03 12:55:00,218.24,218.71,218.17,218.7,4993.0,217.8869,218.3561,217.817,218.3462,4993.0
2017-04-03 13:00:00,218.76,218.94,218.4,218.73,12908.0,218.4061,218.5858,218.0466,218.3761,12908.0
2017-04-03 13:05:00,218.73,218.87,218.54,218.77,4800.0,218.3761,218.5159,218.1864,218.416,4800.0
2017-04-03 13:10:00,218.75,219.11,218.69,219.11,6600.0,218.3961,218.7555,218.3362,218.7555,6600.0
2017-04-03 13:15:00,218.97,219.28,218.84,219.03,5302.0,218.6157,218.9252,218.4859,218.6756,5302.0
2017-04-03 13:20:00,219.03,219.03,218.34,218.61,7296.0,218.6756,218.6756,217.9867,218.2563,7296.0
2017-04-03 13:25:00,218.61,218.98,218.48,218.98,5334.0,218.2563,218.6257,218.1265,218.6257,5334.0
2017-04-03 13:30:00,219.09,219.09,218.36,218.75,12000.0,218.7355,218.7355,218.0067,218.3961,12000.0
2017-04-03 13:35:00,218.6,218.76,218.4,218.45,2200.0,218.2463,218.4061,218.0466,218.0966,2200.0
2017-04-03 13:40:00,218.29,218.55,218.19,218.47,5020.0,217.9368,218.1964,217.837,218.1165,5020.0
2017-04-03 13:45:00,218.42,218.62,217.92,218.46,8120.0,218.0666,218.2663,217.5674,218.1065,8120.0
2017-04-03 13:50:00,218.46,218.46,218.19,218.23,8757.0,218.1065,218.1065,217.837,217.8769,8757.0
2017-04-03 13:55:00,218.16,218.33,217.71,218.33,7191.0,217.807,217.9768,217.3578,217.9768,7191.0
2017-04-03 14:00:00,218.35,218.98,218.23,218.98,7500.0,217.9967,218.6257,217.8769,218.6257,7500.0
2017-04-03 14:05:00,218.93,219.3,218.76,218.85,7796.0,218.5758,218.9452,218.4061,218.4959,7796.0
2017-04-03 14:10:00,219.04,219.51,218.91,219.5,2812.0,218.6856,219.1548,218.5558,219.1449,2812.0
2017-04-03 14:15:00,219.61,220.21,219.51,220.21,14959.0,219.2547,219.8537,219.1548,219.8537,14959.0
2017-04-03 14:20:00,220.04,220.33,218.9,219.76,27039.0,219.684,219.9735,218.5458,219.4044,27039.0
2017-04-03 14:25:00,220.0,220.13,219.22,220.0,14682.0,219.644,219.7738,218.8653,219.644,14682.0
2017-04-03 14:30:00,219.88,220.0,219.59,219.73,9193.0,219.5242,219.644,219.2347,219.3745,9193.0
2017-04-03 14:35:00,219.7,220.01,219.58,219.97,12920.0,219.3445,219.654,219.2247,219.6141,12920.0
2017-04-03 14:40:00,219.99,219.99,219.56,219.76,12729.0,219.6341,219.6341,219.2048,219.4044,12729.0
2017-04-03 14:45:00,219.78,219.99,219.6,219.92,10185.0,219.4244,219.6341,219.2447,219.5642,10185.0
2017-04-03 14:50:00,219.93,220.72,219.93,220.59,15795.0,219.5742,220.3629,219.5742,220.2331,15795.0
2017-04-03 14:55:00,220.59,220.73,220.04,220.64,10377.0,220.2331,220.3729,219.684,220.283,10377.0
2017-04-03 15:00:00,220.42,220.71,220.4,220.65,8810.0,220.0634,220.3529,220.0434,220.293,8810.0
2017-04-03 15:05:00,220.59,220.64,220.36,220.61,9727.0,220.2331,220.283,220.0035,220.2531,9727.0
2017-04-03 15:10:00,220.56,221.98,220.52,221.26,22785.0,220.2031,221.6208,220.1632,220.902,22785.0
2017-04-03 15:15:00,221.25,221.33,220.6,220.69,11700.0,220.892,220.9719,220.2431,220.3329,11700.0
2017-04-03 15:20:00,220.53,221.09,220.53,221.07,8250.0,220.1732,220.7323,220.1732,220.7123,8250.0
2017-04-03 15:25:00,221.06,221.37,221.0,221.34,24000.0,220.7023,221.0118,220.6424,220.9819,24000.0
2017-04-03 15:30:00,221.34,221.37,220.45,220.45,19825.0,220.9819,221.0118,220.0933,220.0933,19825.0
2017-04-03 15:35:00,220.49,221.0,220.46,220.87,11308.0,220.1333,220.6424,220.1033,220.5126,11308.0
2017-04-03 15:40:00,220.9,221.03,220.74,220.74,18716.0,220.5426,220.6724,220.3829,220.3829,18716.0
2017-04-03 15:45:00,220.71,220.73,220.32,220.32,24159.0,220.3529,220.3729,219.9635,219.9635,24159.0
2017-04-03 15:50:00,220.32,220.32,219.58,220.02,27521.0,219.9635,219.9635,219.2247,219.664,27521.0
2017-04-03 15:55:00,219.93,220.32,219.93,219.96,46999.0,219.5742,219.9635,219.5742,219.6041,46999.0
2017-04-04 09:30:00,220.01,221.25,220.01,221.25,8793.0,219.654,220.892,219.654,220.892,8793.0
2017-04-04 09:35:00,221.16,221.16,220.0,220.73,6499.0,220.8022,220.8022,219.644,220.3729,6499.0
2017-04-04 09:40:00,220.55,221.72,220.55,221.18,8122.0,220.1932,221.3613,220.1932,220.8221,8122.0
2017-04-04 09:45:00,221.29,221.5,220.61,220.61,8329.0,220.932,221.1416,220.2531,220.2531,8329.0
2017-04-04 09:50:00,220.63,220.63,220.17,220.17,4200.0,220.273,220.273,219.8138,219.8138,4200.0
2017-04-04 09:55:00,220.16,220.17,219.3,219.75,5100.0,219.8038,219.8138,218.9452,219.3945,5100.0
2017-04-04 10:00:00,219.59,219.74,218.69,219.04,11824.0,219.2347,219.3845,218.3362,218.6856,11824.0
2017-04-04 10:05:00,219.2,219.61,219.09,219.53,4750.0,218.8453,219.2547,218.7355,219.1748,4750.0
2017-04-04 10:10:00,219.45,219.83,219.07,219.36,9300.0,219.0949,219.4743,218.7156,219.0051,9300.0
2017-04-04 10:15:00,219.43,219.56,219.08,219.08,2610.0,219.075,219.2048,218.7255,218.7255,2610.0
2017-04-04 10:20:00,219.28,219.43,219.07,219.07,10019.0,218.9252,219.075,218.7156,218.7156,10019.0
2017-04-04 10:25:00,218.96,219.34,218.91,219.34,6200.0,218.6057,218.9851,218.5558,218.9851,6200.0
2017-04-04 10:30:00,219.32,219.68,219.21,219.22,4910.0,218.9651,219.3246,218.8553,218.8653,4910.0
2017-04-04 10:35:00,219.19,219.21,218.82,218.87,4112.0,218.8354,218.8553,218.466,218.5159,4112.0
2017-04-04 10:40:00,218.85,218.85,218.27,218.27,3400.0,218.4959,218.4959,217.9168,217.9168,3400.0
2017-04-04 10:45:00,218.29,218.29,217.52,218.11,6076.0,217.9368,217.9368,217.1681,217.7571,6076.0
2017-04-04 10:50:00,218.31,218.37,218.08,218.15,2096.0,217.9568,218.0167,217.7272,217.797,2096.0
2017-04-04 10:55:00,218.24,218.91,218.14,218.91,4200.0,217.8869,218.5558,217.7871,218.5558,4200.0
2017-04-04 11:00:00,218.68,219.12,218.68,219.01,6600.0,218.3262,218.7655,218.3262,218.6556,6600.0
2017-04-04 11:05:00,219.04,219.36,218.96,219.08,6839.0,218.6856,219.0051,218.6057,218.7255,6839.0
2017-04-04 11:10:00,219.12,219.13,218.8,218.8,2595.0,218.7655,218.7755,218.446,218.446,2595.0
2017-04-04 11:15:00,218.65,219.26,218.65,219.05,6308.0,218.2962,218.9052,218.2962,218.6956,6308.0
2017-04-04 11:20:00,219.0,219.1,218.78,219.01,6633.0,218.6457,218.7455,218.426,218.6556,6633.0
2017-04-04 11:25:00,219.02,219.19,218.9,219.19,3263.0,218.6656,218.8354,218.5458,218.8354,3263.0
2017-04-04 11:30:00,219.1,219.15,218.99,219.12,2020.0,218.7455,218.7954,218.6357,218.7655,2020.0
2017-04-04 11:35:00,219.06,219.06,219.05,219.06,100.0,218.7056,218.7056,218.6956,218.7056,100.0
2017-04-04 11:40:00,219.17,219.17,218.33,218.42,4500.0,218.8154,218.8154,217.9768,218.0666,4500.0
2017-04-04 11:45:00,218.63,218.63,218.62,218.63,167.0,218.2763,218.2763,218.2663,218.2763,167.0
2017-04-04 11:50:00,218.79,218.8,218.45,218.45,3899.0,218.436,218.446,218.0966,218.0966,3899.0
2017-04-04 11:55:00,218.36,218.36,218.04,218.12,2409.0,218.0067,218.0067,217.6872,217.7671,2409.0
2017-04-04 12:00:00,218.0,218.0,217.7,217.7,1664.0,217.6473,217.6473,217.3478,217.3478,1664.0
2017-04-04 12:05:00,217.83,217.83,217.49,217.73,2500.0,217.4776,217.4776,217.1381,217.3777,2500.0
2017-04-04 12:10:00,217.58,217.89,217.57,217.88,2514.0,217.228,217.5375,217.218,217.5275,2514.0
2017-04-04 12:15:00,217.88,217.88,217.88,217.88,400.0,217.5275,217.5275,217.5275,217.5275,400.0
2017-04-04 12:20:00,217.79,217.83,217.72,217.77,2200.0,217.4376,217.4776,217.3677,217.4177,2200.0
2017-04-04 12:25:00,217.7,217.86,217.7,217.86,790.0,217.3478,217.5075,217.3478,217.5075,790.0
2017-04-04 12:30:00,217.68,217.86,217.63,217.76,4779.0,217.3278,217.5075,217.2779,217.4077,4779.0
2017-04-04 12:35:00,217.76,217.91,217.65,217.86,3900.0,217.4077,217.5574,217.2979,217.5075,3900.0
2017-04-04 12:40:00,217.97,218.28,217.97,218.2,2558.0,217.6173,217.9268,217.6173,217.847,2558.0
2017-04-04 12:45:00,218.2,218.21,217.51,217.65,3965.0,217.847,217.8569,217.1581,217.2979,3965.0
2017-04-04 12:50:00,218.13,218.36,217.94,218.25,5450.0,217.7771,218.0067,217.5874,217.8969,5450.0
2017-04-04 12:55:00,218.13,218.32,218.05,218.27,7700.0,217.7771,217.9668,217.6972,217.9168,7700.0
2017-04-04 13:00:00,218.22,218.22,217.93,217.93,3330.0,217.8669,217.8669,217.5774,217.5774,3330.0
2017-04-04 13:05:00,217.93,217.96,217.82,217.88,800.0,217.5774,217.6073,217.4676,217.5275,800.0
2017-04-04 13:10:00,218.1,218.2,218.1,218.2,3500.0,217.7471,217.847,217.7471,217.847,3500.0
2017-04-04 13:15:00,218.07,218.3,218.07,218.13,4612.0,217.7172,217.9468,217.7172,217.7771,4612.0
2017-04-04 13:20:00,218.1,218.1,218.1,218.1,200.0,217.7471,217.7471,217.7471,217.7471,200.0
2017-04-04 13:25:00,218.19,218.2,218.08,218.1,1976.0,217.837,217.847,217.7272,217.7471,1976.0
2017-04-04 13:30:00,218.13,218.3,217.8,218.0,10216.0,217.7771,217.9468,217.4476,217.6473,10216.0
2017-04-04 13:35:00,218.15,218.3,217.93,218.3,1519.0,217.797,217.9468,217.5774,217.9468,1519.0
2017-04-04 13:40:00,218.28,218.3,218.18,218.19,1200.0,217.9268,217.9468,217.827,217.837,1200.0
2017-04-04 13:45:00,218.28,218.28,218.19,218.19,1900.0,217.9268,217.9268,217.837,217.837,1900.0
2017-04-04 13:50:00,218.16,218.16,218.01,218.13,1300.0,217.807,217.807,217.6573,217.7771,1300.0
2017-04-04 13:55:00,218.02,218.12,218.01,218.09,1500.0,217.6673,217.7671,217.6573,217.7371,1500.0
2017-04-04 14:00:00,217.97,218.06,217.97,218.06,1300.0,217.6173,217.7072,217.6173,217.7072,1300.0
2017-04-04 14:05:00,218.09,218.15,217.58,217.82,4993.0,217.7371,217.797,217.228,217.4676,4993.0
2017-04-04 14:10:00,217.74,217.82,217.68,217.75,1300.0,217.3877,217.4676,217.3278,217.3977,1300.0
2017-04-04 14:15:00,217.75,217.87,217.71,217.71,2300.0,217.3977,217.5175,217.3578,217.3578,2300.0
2017-04-04 14:20:00,217.92,218.05,217.83,217.88,3461.0,217.5674,217.6972,217.4776,217.5275,3461.0
2017-04-04 14:25:00,217.92,217.98,217.56,217.64,2179.0,217.5674,217.6273,217.208,217.2879,2179.0
2017-04-04 14:30:00,217.6,217.67,217.52,217.52,2100.0,217.2479,217.3178,217.1681,217.1681,2100.0
2017-04-04 14:35:00,217.61,217.61,217.0,217.15,5000.0,217.2579,217.2579,216.6489,216.7987,5000.0
2017-04-04 14:40:00,217.25,217.4,217.05,217.1,5102.0,216.8985,217.0483,216.6988,216.7487,5102.0
2017-04-04 14:45:00,217.1,217.1,216.54,216.63,2700.0,216.7487,216.7487,216.1896,216.2795,2700.0
2017-04-04 14:50:00,216.73,217.1,216.67,217.1,3813.0,216.3793,216.7487,216.3194,216.7487,3813.0
2017-04-04 14:55:00,216.85,216.93,216.67,216.68,3500.0,216.4991,216.579,216.3194,216.3294,3500.0
2017-04-04 15:00:00,216.68,216.83,216.53,216.53,4100.0,216.3294,216.4792,216.1797,216.1797,4100.0
2017-04-04 15:05:00,216.53,216.53,216.32,216.32,2832.0,216.1797,216.1797,215.97,215.97,2832.0
2017-04-04 15:10:00,216.3,216.76,216.29,216.75,4613.0,215.95,216.4093,215.9401,216.3993,4613.0
2017-04-04 15:15:00,216.75,216.81,216.35,216.67,9700.0,216.3993,216.4592,216.0,216.3194,9700.0
2017-04-04 15:20:00,216.79,216.79,216.36,216.46,4040.0,216.4392,216.4392,216.0099,216.1098,4040.0
2017-04-04 15:25:00,216.47,216.47,216.26,216.3,5100.0,216.1198,216.1198,215.9101,215.95,5100.0
2017-04-04 15:30:00,216.27,216.35,216.19,216.35,6491.0,215.9201,216.0,215.8402,216.0,6491.0
2017-04-04 15:35:00,216.28,216.34,215.86,215.89,4910.0,215.9301,215.99,215.5107,215.5407,4910.0
2017-04-04 15:40:00,215.9,216.05,215.89,216.0,6307.0,215.5507,215.7004,215.5407,215.6505,6307.0
2017-04-04 15:45:00,216.01,216.14,215.76,215.84,9558.0,215.6605,215.7903,215.4109,215.4908,9558.0
2017-04-04 15:50:00,215.86,216.22,215.76,216.07,17668.0,215.5107,215.8702,215.4109,215.7204,17668.0
2017-04-04 15:55:00,216.03,216.1,215.7,215.89,16368.0,215.6805,215.7504,215.351,215.5407,16368.0
2017-04-05 09:30:00,216.35,216.74,215.38,215.91,3744.0,216.0,216.3893,215.0315,215.5607,3744.0
2017-04-05 09:35:00,217.51,217.51,216.09,217.02,600.0,217.1581,217.1581,215.7404,216.6689,600.0
2017-04-05 09:40:00,217.0,217.29,217.0,217.29,1500.0,216.6489,216.9384,216.6489,216.9384,1500.0
2017-04-05 09:45:00,217.3,217.7,217.03,217.31,5264.0,216.9484,217.3478,216.6789,216.9584,5264.0
2017-04-05 09:50:00,217.32,217.83,217.24,217.24,1948.0,216.9684,217.4776,216.8885,216.8885,1948.0
2017-04-05 09:55:00,217.5,217.54,217.1,217.1,1400.0,217.1481,217.188,216.7487,216.7487,1400.0
2017-04-05 10:00:00,217.02,217.02,216.7,216.98,3579.0,216.6689,216.6689,216.3494,216.6289,3579.0
2017-04-05 10:05:00,216.71,216.91,216.43,216.43,6232.0,216.3594,216.559,216.0798,216.0798,6232.0
2017-04-05 10:10:00,216.65,216.65,216.25,216.4,4306.0,216.2995,216.2995,215.9001,216.0499,4306.0
2017-04-05 10:15:00,216.57,217.14,216.54,217.13,3820.0,216.2196,216.7887,216.1896,216.7787,3820.0
2017-04-05 10:20:00,217.49,217.54,216.65,217.14,7439.0,217.1381,217.188,216.2995,216.7887,7439.0
2017-04-05 10:25:00,216.92,217.47,216.92,217.31,9796.0,216.569,217.1181,216.569,216.9584,9796.0
2017-04-05 10:30:00,217.15,217.28,216.78,216.99,1500.0,216.7987,216.9284,216.4293,216.6389,1500.0
2017-04-05 10:35:00,216.84,216.86,216.83,216.85,520.0,216.4892,216.5091,216.4792,216.4991,520.0
2017-04-05 10:40:00,216.97,217.47,216.93,217.19,3550.0,216.619,217.1181,216.579,216.8386,3550.0
2017-04-05 10:45:00,217.41,218.19,217.41,218.13,11893.0,217.0582,217.837,217.0582,217.7771,11893.0
2017-04-05 10:50:00,218.2,218.37,218.06,218.2,5454.0,217.847,218.0167,217.7072,217.847,5454.0
2017-04-05 10:55:00,218.17,218.3,217.4,217.47,9426.0,217.817,217.9468,217.0483,217.1181,9426.0
2017-04-05 11:00:00,217.65,217.77,217.6,217.6,3173.0,217.2979,217.4177,217.2479,217.2479,3173.0
2017-04-05 11:05:00,217.54,217.54,217.27,217.48,1450.0,217.188,217.188,216.9185,217.1281,1450.0
2017-04-05 11:10:00,217.46,217.7,217.45,217.56,6719.0,217.1082,217.3478,217.0982,217.208,6719.0
2017-04-05 11:15:00,217.58,217.77,217.49,217.6,3909.0,217.228,217.4177,217.1381,217.2479,3909.0
2017-04-05 11:20:00,217.63,217.75,217.56,217.56,3638.0,217.2779,217.3977,217.208,217.208,3638.0
2017-04-05 11:25:00,217.34,217.41,217.0,217.11,1400.0,216.9884,217.0582,216.6489,216.7587,1400.0
2017-04-05 11:30:00,216.92,217.19,216.81,217.18,1400.0,216.569,216.8386,216.4592,216.8286,1400.0
2017-04-05 11:35:00,217.08,217.19,217.0,217.02,1100.0,216.7288,216.8386,216.6489,216.6689,1100.0
2017-04-05 11:40:00,217.18,217.22,217.03,217.14,1800.0,216.8286,216.8685,216.6789,216.7887,1800.0
2017-04-05 11:45:00,217.02,217.28,217.02,217.16,3300.0,216.6689,216.9284,216.6689,216.8086,3300.0
2017-04-05 11:50:00,217.21,217.3,217.04,217.04,4274.0,216.8586,216.9484,216.6888,216.6888,4274.0
2017-04-05 11:55:00,217.09,217.14,216.94,216.95,3470.0,216.7388,216.7887,216.589,216.599,3470.0
2017-04-05 12:00:00,217.0,217.0,217.0,217.0,200.0,216.6489,216.6489,216.6489,216.6489,200.0
2017-04-05 12:05:00,217.05,217.18,216.87,216.87,3400.0,216.6988,216.8286,216.5191,216.5191,3400.0
2017-04-05 12:10:00,216.99,217.15,216.99,217.11,1400.0,216.6389,216.7987,216.6389,216.7587,1400.0
2017-04-05 12:15:00,217.13,217.26,217.04,217.26,1200.0,216.7787,216.9085,216.6888,216.9085,1200.0
2017-04-05 12:20:00,217.16,217.21,217.14,217.21,434.0,216.8086,216.8586,216.7887,216.8586,434.0
2017-04-05 12:25:00,217.58,217.69,217.49,217.5,1275.0,217.228,217.3378,217.1381,217.1481,1275.0
2017-04-05 12:30:00,217.72,217.72,217.52,217.52,200.0,217.3677,217.3677,217.1681,217.1681,200.0
2017-04-05 12:35:00,217.59,217.75,217.59,217.75,1500.0,217.2379,217.3977,217.2379,217.3977,1500.0
2017-04-05 12:40:00,217.81,217.81,217.81,217.81,300.0,217.4576,217.4576,217.4576,217.4576,300.0
2017-04-05 12:45:00,217.87,218.38,217.87,218.38,3115.0,217.5175,218.0267,217.5175,218.0267,3115.0
2017-04-05 12:50:00,218.35,218.48,218.34,218.46,430.0,217.9967,218.1265,217.9867,218.1065,430.0
2017-04-05 12:55:00,218.46,218.46,218.21,218.38,2600.0,218.1065,218.1065,217.8569,218.0267,2600.0
2017-04-05 13:00:00,218.33,218.44,218.22,218.44,1342.0,217.9768,218.0866,217.8669,218.0866,1342.0
2017-04-05 13:05:00,218.57,218.58,218.55,218.56,800.0,218.2164,218.2263,218.1964,218.2064,800.0
2017-04-05 13:10:00,218.49,218.55,218.46,218.46,1200.0,218.1365,218.1964,218.1065,218.1065,1200.0
2017-04-05 13:15:00,218.34,218.5,218.34,218.5,898.0,217.9867,218.1465,217.9867,218.1465,898.0
2017-04-05 13:20:00,218.46,218.51,218.43,218.51,600.0,218.1065,218.1565,218.0766,218.1565,600.0
2017-04-05 13:25:00,218.58,218.58,218.58,218.58,100.0,218.2263,218.2263,218.2263,218.2263,100.0
2017-04-05 13:30:00,218.37,218.62,218.37,218.62,800.0,218.0167,218.2663,218.0167,218.2663,800.0
2017-04-05 13:35:00,218.75,218.78,218.43,218.47,2750.0,218.3961,218.426,218.0766,218.1165,2750.0
2017-04-05 13:40:00,218.43,218.43,218.06,218.1,1500.0,218.0766,218.0766,217.7072,217.7471,1500.0
2017-04-05 13:45:00,218.14,218.16,217.82,217.82,700.0,217.7871,217.807,217.4676,217.4676,700.0
2017-04-05 13:50:00,217.91,217.99,217.79,217.79,1200.0,217.5574,217.6373,217.4376,217.4376,1200.0
2017-04-05 13:55:00,217.66,217.66,217.65,217.65,300.0,217.3078,217.3078,217.2979,217.2979,300.0
2017-04-05 14:00:00,217.51,217.51,216.83,217.43,2224.0,217.1581,217.1581,216.4792,217.0782,2224.0
2017-04-05 14:05:00,217.75,217.77,217.48,217.69,1100.0,217.3977,217.4177,217.1281,217.3378,1100.0
2017-04-05 14:10:00,217.77,217.77,217.44,217.44,2408.0,217.4177,217.4177,217.0882,217.0882,2408.0
2017-04-05 14:15:00,217.53,217.66,217.43,217.44,2900.0,217.178,217.3078,217.0782,217.0882,2900.0
2017-04-05 14:20:00,217.45,217.68,217.14,217.14,4631.0,217.0982,217.3278,216.7887,216.7887,4631.0
2017-04-05 14:25:00,217.25,217.52,217.21,217.27,6701.0,216.8985,217.1681,216.8586,216.9185,6701.0
2017-04-05 14:30:00,217.15,217.44,217.15,217.41,2100.0,216.7987,217.0882,216.7987,217.0582,2100.0
2017-04-05 14:35:00,217.38,217.38,216.86,216.87,1942.0,217.0283,217.0283,216.5091,216.5191,1942.0
2017-04-05 14:40:00,216.81,217.0,216.76,216.96,3962.0,216.4592,216.6489,216.4093,216.609,3962.0
2017-04-05 14:45:00,216.94,216.94,216.48,216.48,1944.0,216.589,216.589,216.1297,216.1297,1944.0
2017-04-05 14:50:00,216.41,216.41,215.68,215.68,7842.0,216.0599,216.0599,215.331,215.331,7842.0
2017-04-05 14:55:00,215.86,215.94,215.86,215.9,400.0,215.5107,215.5906,215.5107,215.5507,400.0
2017-04-05 15:00:00,215.86,216.45,215.86,216.24,3969.0,215.5107,216.0998,215.5107,215.8901,3969.0
2017-04-05 15:05:00,216.27,216.59,216.25,216.53,4100.0,215.9201,216.2396,215.9001,216.1797,4100.0
2017-04-05 15:10:00,216.29,216.44,216.09,216.09,1800.0,215.9401,216.0898,215.7404,215.7404,1800.0
2017-04-05 15:15:00,215.91,215.94,215.74,215.82,2637.0,215.5607,215.5906,215.3909,215.4708,2637.0
2017-04-05 15:20:00,215.94,215.94,215.36,215.68,9100.0,215.5906,215.5906,215.0116,215.331,9100.0
2017-04-05 15:25:00,215.59,215.65,215.4,215.53,15300.0,215.2412,215.3011,215.0515,215.1813,15300.0
2017-04-05 15:30:00,215.51,215.57,214.94,215.15,11454.0,215.1613,215.2212,214.5922,214.8019,11454.0
2017-04-05 15:35:00,215.18,215.58,215.0,215.33,5582.0,214.8318,215.2312,214.6521,214.9816,5582.0
2017-04-05 15:40:00,215.25,215.46,215.14,215.46,7894.0,214.9017,215.1114,214.7919,215.1114,7894.0
2017-04-05 15:45:00,215.3,215.8,215.3,215.46,15199.0,214.9517,215.4508,214.9517,215.1114,15199.0
2017-04-05 15:50:00,215.18,215.65,215.09,215.57,16808.0,214.8318,215.3011,214.742,215.2212,16808.0
2017-04-05 15:55:00,215.47,215.6,215.28,215.28,16941.0,215.1214,215.2512,214.9317,214.9317,16941.0
2017-04-06 09:30:00,215.1,215.31,214.64,215.28,15406.0,214.752,214.9616,214.2927,214.9317,15406.0
2017-04-06 09:35:00,215.45,216.76,215.45,216.75,23150.0,215.1014,216.4093,215.1014,216.3993,23150.0
2017-04-06 09:40:00,216.73,217.2,215.16,216.56,18245.0,216.3793,216.8486,214.8119,216.2096,18245.0
2017-04-06 09:45:00,216.27,216.5,215.62,216.0,10725.0,215.9201,216.1497,215.2711,215.6505,10725.0
2017-04-06 09:50:00,216.06,216.33,215.27,215.28,11135.0,215.7104,215.98,214.9217,214.9317,11135.0
2017-04-06 09:55:00,215.4,215.88,215.32,215.5,3007.0,215.0515,215.5307,214.9716,215.1513,3007.0
2017-04-06 10:00:00,215.46,215.51,215.04,215.49,1385.0,215.1114,215.1613,214.6921,215.1413,1385.0
2017-04-06 10:05:00,215.22,215.79,215.14,215.65,1055.0,214.8718,215.4409,214.7919,215.3011,1055.0
2017-04-06 10:10:00,215.62,216.17,215.3,215.7,12100.0,215.2711,215.8202,214.9517,215.351,12100.0
2017-04-06 10:15:00,215.72,215.89,215.5,215.56,3638.0,215.371,215.5407,215.1513,215.2112,3638.0
2017-04-06 10:20:00,215.49,215.78,215.49,215.59,3706.0,215.1413,215.4309,215.1413,215.2412,3706.0
2017-04-06 10:25:00,215.52,215.79,215.38,215.79,1100.0,215.1713,215.4409,215.0315,215.4409,1100.0
2017-04-06 10:30:00,215.83,216.0,215.55,215.7,6200.0,215.4808,215.6505,215.2012,215.351,6200.0
2017-04-06 10:35:00,215.84,216.06,215.74,215.87,5700.0,215.4908,215.7104,215.3909,215.5207,5700.0
2017-04-06 10:40:00,215.9,215.9,215.42,215.74,2900.0,215.5507,215.5507,215.0715,215.3909,2900.0
2017-04-06 10:45:00,215.92,216.21,215.65,216.21,6213.0,215.5706,215.8602,215.3011,215.8602,6213.0
2017-04-06 10:50:00,216.21,216.96,216.21,216.96,2982.0,215.8602,216.609,215.8602,216.609,2982.0
2017-04-06 10:55:00,217.04,217.23,216.95,217.17,2896.0,216.6888,216.8785,216.599,216.8186,2896.0
2017-04-06 11:00:00,217.01,217.6,217.01,217.6,2927.0,216.6589,217.2479,216.6589,217.2479,2927.0
2017-04-06 11:05:00,217.51,217.98,217.51,217.94,2955.0,217.1581,217.6273,217.1581,217.5874,2955.0
2017-04-06 11:10:00,217.83,218.04,217.75,218.04,3400.0,217.4776,217.6872,217.3977,217.6872,3400.0
2017-04-06 11:15:00,217.94,218.01,217.82,217.84,1600.0,217.5874,217.6573,217.4676,217.4875,1600.0
2017-04-06 11:20:00,217.75,218.44,217.67,218.35,14159.0,217.3977,218.0866,217.3178,217.9967,14159.0
2017-04-06 11:25:00,218.35,218.52,218.15,218.47,16095.0,217.9967,218.1664,217.797,218.1165,16095.0
2017-04-06 11:30:00,218.35,218.48,218.17,218.45,14800.0,217.9967,218.1265,217.817,218.0966,14800.0
2017-04-06 11:35:00,218.44,218.6,218.0,218.0,17500.0,218.0866,218.2463,217.6473,217.6473,17500.0
2017-04-06 11:40:00,218.0,218.18,217.94,217.98,5397.0,217.6473,217.827,217.5874,217.6273,5397.0
2017-04-06 11:45:00,218.04,218.38,218.03,218.25,5800.0,217.6872,218.0267,217.6772,217.8969,5800.0
2017-04-06 11:50:00,218.37,218.38,218.07,218.25,6311.0,218.0167,218.0267,217.7172,217.8969,6311.0
2017-04-06 11:55:00,218.22,218.56,218.22,218.54,3169.0,217.8669,218.2064,217.8669,218.1864,3169.0
2017-04-06 12:00:00,218.46,218.86,218.46,218.75,2100.0,218.1065,218.5059,218.1065,218.3961,2100.0
2017-04-06 12:05:00,218.75,218.96,217.56,218.28,12169.0,218.3961,218.6057,217.208,217.9268,12169.0
2017-04-06 12:10:00,218.01,218.2,217.96,218.2,1202.0,217.6573,217.847,217.6073,217.847,1202.0
2017-04-06 12:15:00,218.15,218.21,218.09,218.21,1100.0,217.797,217.8569,217.7371,217.8569,1100.0
2017-04-06 12:20:00,218.4,218.44,217.97,217.99,2906.0,218.0466,218.0866,217.6173,217.6373,2906.0
2017-04-06 12:25:00,218.01,218.01,217.81,217.81,550.0,217.6573,217.6573,217.4576,217.4576,550.0
2017-04-06 12:30:00,217.73,217.78,217.28,217.32,2200.0,217.3777,217.4276,216.9284,216.9684,2200.0
2017-04-06 12:35:00,217.2,217.2,216.86,216.95,2380.0,216.8486,216.8486,216.5091,216.599,2380.0
2017-04-06 12:40:00,216.51,216.85,216.51,216.73,6449.0,216.1597,216.4991,216.1597,216.3793,6449.0
2017-04-06 12:45:00,216.65,217.33,216.6,217.33,3600.0,216.2995,216.9784,216.2495,216.9784,3600.0
2017-04-06 12:50:00,217.47,217.49,217.47,217.49,300.0,217.1181,217.1381,217.1181,217.1381,300.0
2017-04-06 12:55:00,217.27,217.27,217.21,217.21,600.0,216.9185,216.9185,216.8586,216.8586,600.0
2017-04-06 13:00:00,217.21,217.21,216.93,217.1,600.0,216.8586,216.8586,216.579,216.7487,600.0
2017-04-06 13:05:00,217.09,217.3,217.08,217.3,2000.0,216.7388,216.9484,216.7288,216.9484,2000.0
2017-04-06 13:10:00,217.27,217.49,217.27,217.48,1257.0,216.9185,217.1381,216.9185,217.1281,1257.0
2017-04-06 13:15:00,217.41,217.6,217.21,217.5,4700.0,217.0582,217.2479,216.8586,217.1481,4700.0
2017-04-06 13:20:00,217.51,217.58,217.31,217.45,3800.0,217.1581,217.228,216.9584,217.0982,3800.0
2017-04-06 13:25:00,217.55,217.62,217.36,217.36,2700.0,217.198,217.2679,217.0083,217.0083,2700.0
2017-04-06 13:30:00,217.29,217.54,217.21,217.4,3000.0,216.9384,217.188,216.8586,217.0483,3000.0
2017-04-06 13:35:00,217.42,217.49,217.05,217.05,1396.0,217.0682,217.1381,216.6988,216.6988,1396.0
2017-04-06 13:40:00,217.15,217.59,217.03,217.03,3928.0,216.7987,217.2379,216.6789,216.6789,3928.0
2017-04-06 13:45:00,217.02,217.05,216.57,216.79,2700.0,216.6689,216.6988,216.2196,216.4392,2700.0
2017-04-06 13:50:00,216.63,216.66,216.62,216.62,500.0,216.2795,216.3095,216.2695,216.2695,500.0
2017-04-06 13:55:00,216.64,216.77,216.64,216.77,959.0,216.2895,216.4193,216.2895,216.4193,959.0
2017-04-06 14:00:00,216.66,216.82,216.54,216.54,2332.0,216.3095,216.4692,216.1896,216.1896,2332.0
2017-04-06 14:05:00,216.46,216.74,216.38,216.74,3598.0,216.1098,216.3893,216.0299,216.3893,3598.0
2017-04-06 14:10:00,216.65,217.02,216.63,216.78,3899.0,216.2995,216.6689,216.2795,216.4293,3899.0
2017-04-06 14:15:00,216.95,216.95,216.74,216.74,500.0,216.599,216.599,216.3893,216.3893,500.0
2017-04-06 14:20:00,216.71,216.78,216.62,216.62,1376.0,216.3594,216.4293,216.2695,216.2695,1376.0
2017-04-06 14:25:00,216.73,216.73,216.18,216.48,1020.0,216.3793,216.3793,215.8302,216.1297,1020.0
2017-04-06 14:30:00,216.18,216.71,216.18,216.67,5332.0,215.8302,216.3594,215.8302,216.3194,5332.0
2017-04-06 14:35:00,216.8,216.8,216.64,216.64,531.0,216.4492,216.4492,216.2895,216.2895,531.0
2017-04-06 14:40:00,216.78,216.87,216.66,216.87,1147.0,216.4293,216.5191,216.3095,216.5191,1147.0
2017-04-06 14:45:00,216.91,216.91,216.6,216.6,1192.0,216.559,216.559,216.2495,216.2495,1192.0
2017-04-06 14:50:00,216.58,216.63,216.35,216.63,2000.0,216.2296,216.2795,216.0,216.2795,2000.0
2017-04-06 14:55:00,216.57,217.02,216.57,217.0,3082.0,216.2196,216.6689,216.2196,216.6489,3082.0
2017-04-06 15:00:00,217.0,217.03,216.73,217.03,5100.0,216.6489,216.6789,216.3793,216.6789,5100.0
2017-04-06 15:05:00,217.03,217.17,217.03,217.17,600.0,216.6789,216.8186,216.6789,216.8186,600.0
2017-04-06 15:10:00,217.33,217.78,217.32,217.59,2000.0,216.9784,217.4276,216.9684,217.2379,2000.0
2017-04-06 15:15:00,217.56,217.64,217.55,217.64,4881.0,217.208,217.2879,217.198,217.2879,4881.0
2017-04-06 15:20:00,217.69,217.69,217.47,217.63,4000.0,217.3378,217.3378,217.1181,217.2779,4000.0
2017-04-06 15:25:00,217.58,217.72,217.48,217.72,1600.0,217.228,217.3677,217.1281,217.3677,1600.0
2017-04-06 15:30:00,217.64,217.79,217.64,217.79,3524.0,217.2879,217.4376,217.2879,217.4376,3524.0
2017-04-06 15:35:00,217.8,217.94,217.7,217.7,2242.0,217.4476,217.5874,217.3478,217.3478,2242.0
2017-04-06 15:40:00,217.92,217.97,217.75,217.86,1500.0,217.5674,217.6173,217.3977,217.5075,1500.0
2017-04-06 15:45:00,217.79,217.8,217.16,217.16,4025.0,217.4376,217.4476,216.8086,216.8086,4025.0
2017-04-06 15:50:00,217.22,217.85,217.22,217.55,4500.0,216.8685,217.4975,216.8685,217.198,4500.0
2017-04-06 15:55:00,217.56,217.98,217.56,217.72,6526.0,217.208,217.6273,217.208,217.3677,6526.0
2017-04-07 09:30:00,217.53,219.26,217.53,219.26,5443.0,217.178,218.9052,217.178,218.9052,5443.0
2017-04-07 09:35:00,218.94,219.1,218.49,218.97,4400.0,218.5858,218.7455,218.1365,218.6157,4400.0
2017-04-07 09:40:00,218.64,218.64,217.96,217.96,1700.0,218.2862,218.2862,217.6073,217.6073,1700.0
2017-04-07 09:45:00,217.58,217.91,217.56,217.76,1415.0,217.228,217.5574,217.208,217.4077,1415.0
2017-04-07 09:50:00,217.77,217.77,217.51,217.55,3192.0,217.4177,217.4177,217.1581,217.198,3192.0
2017-04-07 09:55:00,217.57,217.65,217.02,217.02,1800.0,217.218,217.2979,216.6689,216.6689,1800.0
2017-04-07 10:00:00,217.41,217.97,217.37,217.97,6792.0,217.0582,217.6173,217.0183,217.6173,6792.0
2017-04-07 10:05:00,217.89,218.77,217.87,218.77,5578.0,217.5375,218.416,217.5175,218.416,5578.0
2017-04-07 10:10:00,218.87,218.87,218.69,218.69,900.0,218.5159,218.5159,218.3362,218.3362,900.0
2017-04-07 10:15:00,218.51,218.64,218.41,218.63,1400.0,218.1565,218.2862,218.0566,218.2763,1400.0
2017-04-07 10:20:00,218.67,218.67,218.38,218.38,6902.0,218.3162,218.3162,218.0267,218.0267,6902.0
2017-04-07 10:25:00,218.4,218.84,218.28,218.75,8996.0,218.0466,218.4859,217.9268,218.3961,8996.0
2017-04-07 10:30:00,218.75,218.9,218.72,218.9,4000.0,218.3961,218.5458,218.3661,218.5458,4000.0
2017-04-07 10:35:00,218.9,218.94,218.84,218.9,2227.0,218.5458,218.5858,218.4859,218.5458,2227.0
2017-04-07 10:40:00,218.8,219.19,218.69,219.19,5652.0,218.446,218.8354,218.3362,218.8354,5652.0
2017-04-07 10:45:00,219.01,219.75,219.0,219.56,25810.0,218.6556,219.3945,218.6457,219.2048,25810.0
2017-04-07 10:50:00,219.6,219.75,219.43,219.63,1550.0,219.2447,219.3945,219.075,219.2746,1550.0
2017-04-07 10:55:00,219.59,219.59,218.61,218.61,5210.0,219.2347,219.2347,218.2563,218.2563,5210.0
2017-04-07 11:00:00,218.75,218.78,217.94,218.03,5100.0,218.3961,218.426,217.5874,217.6772,5100.0
2017-04-07 11:05:00,218.2,218.3,217.72,217.72,4504.0,217.847,217.9468,217.3677,217.3677,4504.0
2017-04-07 11:10:00,217.53,218.47,217.52,218.47,2034.0,217.178,218.1165,217.1681,218.1165,2034.0
2017-04-07 11:15:00,219.02,219.23,218.8,219.13,800.0,218.6656,218.8753,218.446,218.7755,800.0
2017-04-07 11:20:00,219.23,219.47,219.23,219.3,1854.0,218.8753,219.1149,218.8753,218.9452,1854.0
2017-04-07 11:25:00,219.2,219.5,219.13,219.13,3300.0,218.8453,219.1449,218.7755,218.7755,3300.0
2017-04-07 11:30:00,219.01,219.01,219.01,219.01,100.0,218.6556,218.6556,218.6556,218.6556,100.0
2017-04-07 11:35:00,218.79,218.79,218.61,218.61,1200.0,218.436,218.436,218.2563,218.2563,1200.0
2017-04-07 11:40:00,218.16,218.16,217.73,217.73,5396.0,217.807,217.807,217.3777,217.3777,5396.0
2017-04-07 11:45:00,217.91,218.02,217.64,218.02,500.0,217.5574,217.6673,217.2879,217.6673,500.0
2017-04-07 11:50:00,218.45,218.73,217.64,218.3,1980.0,218.0966,218.3761,217.2879,217.9468,1980.0
2017-04-07 11:55:00,218.88,218.88,218.88,218.88,100.0,218.5259,218.5259,218.5259,218.5259,100.0
2017-04-07 12:00:00,218.52,219.27,218.4,219.27,1900.0,218.1664,218.9152,218.0466,218.9152,1900.0
2017-04-07 12:05:00,219.28,219.28,218.91,218.91,1248.0,218.9252,218.9252,218.5558,218.5558,1248.0
2017-04-07 12:10:00,218.9,218.92,218.57,218.81,3100.0,218.5458,218.5658,218.2164,218.456,3100.0
2017-04-07 12:15:00,218.86,218.87,218.77,218.77,1000.0,218.5059,218.5159,218.416,218.416,1000.0
2017-04-07 12:20:00,218.77,218.77,218.77,218.77,0.0,218.416,218.416,218.416,218.416,0.0
2017-04-07 12:25:00,218.81,218.99,218.63,218.63,1948.0,218.456,218.6357,218.2763,218.2763,1948.0
2017-04-07 12:30:00,218.71,218.82,218.71,218.82,500.0,218.3561,218.466,218.3561,218.466,500.0
2017-04-07 12:35:00,218.87,218.87,218.86,218.87,100.0,218.5159,218.5159,218.5059,218.5159,100.0
2017-04-07 12:40:00,218.92,219.17,218.84,219.02,1952.0,218.5658,218.8154,218.4859,218.6656,1952.0
2017-04-07 12:45:00,219.05,219.46,219.05,219.35,500.0,218.6956,219.1049,218.6956,218.9951,500.0
2017-04-07 12:50:00,219.32,219.34,219.09,219.16,6920.0,218.9651,218.9851,218.7355,218.8054,6920.0
2017-04-07 12:55:00,219.12,219.2,219.04,219.2,855.0,218.7655,218.8453,218.6856,218.8453,855.0
2017-04-07 13:00:00,219.31,219.31,219.01,219.03,2336.0,218.9552,218.9552,218.6556,218.6756,2336.0
2017-04-07 13:05:00,219.04,219.22,218.8,218.8,6900.0,218.6856,218.8653,218.446,218.446,6900.0
2017-04-07 13:10:00,218.8,218.87,218.79,218.85,800.0,218.446,218.5159,218.436,218.4959,800.0
2017-04-07 13:15:00,218.8,218.81,218.8,218.81,200.0,218.446,218.456,218.446,218.456,200.0
2017-04-07 13:20:00,218.75,218.75,218.7,218.72,900.0,218.3961,218.3961,218.3462,218.3661,900.0
2017-04-07 13:25:00,218.71,218.72,218.71,218.72,300.0,218.3561,218.3661,218.3561,218.3661,300.0
2017-04-07 13:30:00,219.03,219.1,219.03,219.1,300.0,218.6756,218.7455,218.6756,218.7455,300.0
2017-04-07 13:35:00,218.96,219.03,218.67,218.76,1900.0,218.6057,218.6756,218.3162,218.4061,1900.0
2017-04-07 13:40:00,218.86,219.02,218.86,219.02,1000.0,218.5059,218.6656,218.5059,218.6656,1000.0
2017-04-07 13:45:00,219.23,219.23,219.22,219.23,100.0,218.8753,218.8753,218.8653,218.8753,100.0
2017-04-07 13:50:00,219.14,219.42,219.06,219.41,2000.0,218.7854,219.065,218.7056,219.055,2000.0
2017-04-07 13:55:00,219.39,219.47,219.16,219.46,3651.0,219.035,219.1149,218.8054,219.1049,3651.0
2017-04-07 14:00:00,219.62,219.74,219.3,219.47,3936.0,219.2647,219.3845,218.9452,219.1149,3936.0
2017-04-07 14:05:00,219.55,219.55,219.49,219.55,864.0,219.1948,219.1948,219.1349,219.1948,864.0
2017-04-07 14:10:00,219.66,220.0,219.39,219.44,15522.0,219.3046,219.644,219.035,219.085,15522.0
2017-04-07 14:15:00,219.64,219.64,219.48,219.57,1300.0,219.2846,219.2846,219.1249,219.2147,1300.0
2017-04-07 14:20:00,219.61,219.66,219.5,219.53,3500.0,219.2547,219.3046,219.1449,219.1748,3500.0
2017-04-07 14:25:00,219.47,219.49,219.3,219.47,2010.0,219.1149,219.1349,218.9452,219.1149,2010.0
2017-04-07 14:30:00,219.47,219.54,219.36,219.45,2400.0,219.1149,219.1848,219.0051,219.0949,2400.0
2017-04-07 14:35:00,219.31,219.5,219.29,219.41,2700.0,218.9552,219.1449,218.9352,219.055,2700.0
2017-04-07 14:40:00,219.42,219.56,219.29,219.5,5185.0,219.065,219.2048,218.9352,219.1449,5185.0
2017-04-07 14:45:00,219.5,219.67,219.5,219.6,2275.0,219.1449,219.3146,219.1449,219.2447,2275.0
2017-04-07 14:50:00,219.68,219.85,219.6,219.79,3143.0,219.3246,219.4943,219.2447,219.4344,3143.0
2017-04-07 14:55:00,219.89,219.91,219.58,219.74,7131.0,219.5342,219.5542,219.2247,219.3845,7131.0
2017-04-07 15:00:00,219.62,219.73,219.47,219.73,4020.0,219.2647,219.3745,219.1149,219.3745,4020.0
2017-04-07 15:05:00,219.59,219.63,219.32,219.32,1400.0,219.2347,219.2746,218.9651,218.9651,1400.0
2017-04-07 15:10:00,219.3,219.34,219.19,219.24,800.0,218.9452,218.9851,218.8354,218.8853,800.0
2017-04-07 15:15:00,219.31,219.5,219.31,219.42,1300.0,218.9552,219.1449,218.9552,219.065,1300.0
2017-04-07 15:20:00,219.51,219.51,219.4,219.4,5237.0,219.1548,219.1548,219.045,219.045,5237.0
2017-04-07 15:25:00,219.34,219.34,218.98,218.98,956.0,218.9851,218.9851,218.6257,218.6257,956.0
2017-04-07 15:30:00,219.11,219.18,218.91,218.91,3000.0,218.7555,218.8254,218.5558,218.5558,3000.0
2017-04-07 15:35:00,218.93,219.06,218.92,219.06,1900.0,218.5758,218.7056,218.5658,218.7056,1900.0
2017-04-07 15:40:00,219.1,219.31,219.1,219.31,2200.0,218.7455,218.9552,218.7455,218.9552,2200.0
2017-04-07 15:45:00,219.28,219.37,219.17,219.33,6297.0,218.9252,219.0151,218.8154,218.9751,6297.0
2017-04-07 15:50:00,219.24,219.42,219.09,219.21,8336.0,218.8853,219.065,218.7355,218.8553,8336.0
2017-04-07 15:55:00,219.19,219.36,219.11,219.13,8757.0,218.8354,219.0051,218.7555,218.7755,8757.0
2017-04-10 09:30:00,220.01,220.06,219.25,219.8,3927.0,219.654,219.704,218.8953,219.4444,3927.0
2017-04-10 09:35:00,219.75,220.16,219.38,219.38,950.0,219.3945,219.8038,219.0251,219.0251,950.0
2017-04-10 09:40:00,219.1,219.37,219.0,219.2,800.0,218.7455,219.0151,218.6457,218.8453,800.0
2017-04-10 09:45:00,218.98,219.26,218.98,219.09,800.0,218.6257,218.9052,218.6257,218.7355,800.0
2017-04-10 09:50:00,219.12,219.12,218.22,218.42,10966.0,218.7655,218.7655,217.8669,218.0666,10966.0
2017-04-10 09:55:00,218.22,218.26,217.68,217.69,2100.0,217.8669,217.9069,217.3278,217.3378,2100.0
2017-04-10 10:00:00,217.9,218.08,217.78,217.98,1000.0,217.5474,217.7272,217.4276,217.6273,1000.0
2017-04-10 10:05:00,218.16,218.54,218.16,218.53,1400.0,217.807,218.1864,217.807,218.1764,1400.0
2017-04-10 10:10:00,218.36,218.36,217.56,217.87,850.0,218.0067,218.0067,217.208,217.5175,850.0
2017-04-10 10:15:00,218.11,218.55,218.11,218.45,800.0,217.7571,218.1964,217.7571,218.0966,800.0
2017-04-10 10:20:00,218.54,218.64,217.98,218.41,3970.0,218.1864,218.2862,217.6273,218.0566,3970.0
2017-04-10 10:25:00,218.64,219.31,218.58,219.01,6056.0,218.2862,218.9552,218.2263,218.6556,6056.0
2017-04-10 10:30:00,218.89,219.89,218.88,219.75,1750.0,218.5358,219.5342,218.5259,219.3945,1750.0
2017-04-10 10:35:00,219.61,219.83,219.18,219.49,4140.0,219.2547,219.4743,218.8254,219.1349,4140.0
2017-04-10 10:40:00,219.55,219.78,219.3,219.3,5600.0,219.1948,219.4244,218.9452,218.9452,5600.0
2017-04-10 10:45:00,219.45,219.45,218.87,219.07,5200.0,219.0949,219.0949,218.5159,218.7156,5200.0
2017-04-10 10:50:00,219.2,220.11,219.2,219.99,950.0,218.8453,219.7539,218.8453,219.6341,950.0
2017-04-10 10:55:00,220.09,220.09,219.65,219.65,4260.0,219.7339,219.7339,219.2946,219.2946,4260.0
2017-04-10 11:00:00,219.39,219.47,219.2,219.24,1800.0,219.035,219.1149,218.8453,218.8853,1800.0
2017-04-10 11:05:00,219.17,219.34,218.93,218.93,4940.0,218.8154,218.9851,218.5758,218.5758,4940.0
2017-04-10 11:10:00,218.94,219.6,218.93,219.6,836.0,218.5858,219.2447,218.5758,219.2447,836.0
2017-04-10 11:15:00,219.69,219.89,219.69,219.78,952.0,219.3345,219.5342,219.3345,219.4244,952.0
2017-04-10 11:20:00,219.64,219.79,219.64,219.79,1200.0,219.2846,219.4344,219.2846,219.4344,1200.0
2017-04-10 11:25:00,219.98,219.98,219.61,219.69,1750.0,219.6241,219.6241,219.2547,219.3345,1750.0
2017-04-10 11:30:00,219.59,219.6,219.42,219.5,1139.0,219.2347,219.2447,219.065,219.1449,1139.0
2017-04-10 11:35:00,219.61,219.67,219.56,219.56,600.0,219.2547,219.3146,219.2048,219.2048,600.0
2017-04-10 11:40:00,219.33,219.4,219.1,219.24,700.0,218.9751,219.045,218.7455,218.8853,700.0
2017-04-10 11:45:00,219.28,219.73,219.22,219.58,900.0,218.9252,219.3745,218.8653,219.2247,900.0
2017-04-10 11:50:00,219.58,219.71,219.31,219.31,2200.0,219.2247,219.3545,218.9552,218.9552,2200.0
2017-04-10 11:55:00,219.5,219.63,219.49,219.63,970.0,219.1449,219.2746,219.1349,219.2746,970.0
2017-04-10 12:00:00,219.65,219.68,219.5,219.68,414.0,219.2946,219.3246,219.1449,219.3246,414.0
2017-04-10 12:05:00,219.62,219.78,219.4,219.74,2300.0,219.2647,219.4244,219.045,219.3845,2300.0
2017-04-10 12:10:00,219.71,219.75,219.11,219.21,1520.0,219.3545,219.3945,218.7555,218.8553,1520.0
2017-04-10 12:15:00,219.09,219.09,219.06,219.06,640.0,218.7355,218.7355,218.7056,218.7056,640.0
2017-04-10 12:20:00,219.13,219.3,219.13,219.27,600.0,218.7755,218.9452,218.7755,218.9152,600.0
2017-04-10 12:25:00,219.2,219.57,219.19,219.57,400.0,218.8453,219.2147,218.8354,219.2147,400.0
2017-04-10 12:30:00,219.33,219.82,219.33,219.82,1600.0,218.9751,219.4643,218.9751,219.4643,1600.0
2017-04-10 12:35:00,219.8,219.81,219.55,219.69,1200.0,219.4444,219.4544,219.1948,219.3345,1200.0
2017-04-10 12:40:00,219.67,219.76,219.44,219.61,600.0,219.3146,219.4044,219.085,219.2547,600.0
2017-04-10 12:45:00,219.6,219.73,219.6,219.73,600.0,219.2447,219.3745,219.2447,219.3745,600.0
2017-04-10 12:50:00,219.87,220.0,219.78,219.89,2300.0,219.5143,219.644,219.4244,219.5342,2300.0
2017-04-10 12:55:00,220.0,220.0,219.72,220.0,800.0,219.644,219.644,219.3645,219.644,800.0
2017-04-10 13:00:00,219.86,219.99,219.72,219.99,300.0,219.5043,219.6341,219.3645,219.6341,300.0
2017-04-10 13:05:00,219.98,220.04,219.83,219.83,8341.0,219.6241,219.684,219.4743,219.4743,8341.0
2017-04-10 13:10:00,219.95,219.98,219.61,219.61,2000.0,219.5941,219.6241,219.2547,219.2547,2000.0
2017-04-10 13:15:00,219.78,219.92,219.69,219.92,1000.0,219.4244,219.5642,219.3345,219.5642,1000.0
2017-04-10 13:20:00,219.91,220.0,219.89,220.0,3200.0,219.5542,219.644,219.5342,219.644,3200.0
2017-04-10 13:25:00,220.09,220.15,219.9,219.93,3800.0,219.7339,219.7938,219.5442,219.5742,3800.0
2017-04-10 13:30:00,219.98,220.13,219.88,219.88,1675.0,219.6241,219.7738,219.5242,219.5242,1675.0
2017-04-10 13:35:00,219.88,219.93,219.65,219.93,900.0,219.5242,219.5742,219.2946,219.5742,900.0
2017-04-10 13:40:00,219.96,219.96,219.83,219.83,200.0,219.6041,219.6041,219.4743,219.4743,200.0
2017-04-10 13:45:00,219.92,220.0,219.91,220.0,500.0,219.5642,219.644,219.5542,219.644,500.0
2017-04-10 13:50:00,220.13,220.13,219.84,219.84,625.0,219.7738,219.7738,219.4843,219.4843,625.0
2017-04-10 13:55:00,220.12,220.12,219.64,219.84,1700.0,219.7639,219.7639,219.2846,219.4843,1700.0
2017-04-10 14:00:00,219.89,219.97,219.26,219.26,2100.0,219.5342,219.6141,218.9052,218.9052,2100.0
2017-04-10 14:05:00,219.2,219.47,218.9,219.47,1700.0,218.8453,219.1149,218.5458,219.1149,1700.0
2017-04-10 14:10:00,219.21,219.42,219.13,219.2,2300.0,218.8553,219.065,218.7755,218.8453,2300.0
2017-04-10 14:15:00,219.24,219.6,219.15,219.39,2100.0,218.8853,219.2447,218.7954,219.035,2100.0
2017-04-10 14:20:00,219.47,219.47,219.04,219.04,700.0,219.1149,219.1149,218.6856,218.6856,700.0
2017-04-10 14:25:00,219.16,219.19,218.63,218.63,979.0,218.8054,218.8354,218.2763,218.2763,979.0
2017-04-10 14:30:00,218.65,218.96,218.65,218.96,400.0,218.2962,218.6057,218.2962,218.6057,400.0
2017-04-10 14:35:00,218.83,218.97,218.16,218.47,1500.0,218.4759,218.6157,217.807,218.1165,1500.0
2017-04-10 14:40:00,218.43,218.72,218.41,218.5,500.0,218.0766,218.3661,218.0566,218.1465,500.0
2017-04-10 14:45:00,218.76,218.85,218.69,218.84,1124.0,218.4061,218.4959,218.3362,218.4859,1124.0
2017-04-10 14:50:00,218.99,219.48,218.86,219.48,600.0,218.6357,219.1249,218.5059,219.1249,600.0
2017-04-10 14:55:00,219.29,219.61,218.92,219.18,1467.0,218.9352,219.2547,218.5658,218.8254,1467.0
2017-04-10 15:00:00,219.18,219.19,219.04,219.05,500.0,218.8254,218.8354,218.6856,218.6956,500.0
2017-04-10 15:05:00,219.16,219.17,219.15,219.17,397.0,218.8054,218.8154,218.7954,218.8154,397.0
2017-04-10 15:10:00,219.24,219.24,219.24,219.24,100.0,218.8853,218.8853,218.8853,218.8853,100.0
2017-04-10 15:15:00,219.1,219.12,218.98,218.98,1564.0,218.7455,218.7655,218.6257,218.6257,1564.0
2017-04-10 15:20:00,218.96,218.96,218.17,218.49,1500.0,218.6057,218.6057,217.817,218.1365,1500.0
2017-04-10 15:25:00,218.38,218.53,218.18,218.24,700.0,218.0267,218.1764,217.827,217.8869,700.0
2017-04-10 15:30:00,218.37,218.44,218.16,218.24,1850.0,218.0167,218.0866,217.807,217.8869,1850.0
2017-04-10 15:35:00,218.36,218.95,218.31,218.95,4475.0,218.0067,218.5957,217.9568,218.5957,4475.0
2017-04-10 15:40:00,218.89,218.89,218.66,218.73,3000.0,218.5358,218.5358,218.3062,218.3761,3000.0
2017-04-10 15:45:00,218.71,218.71,218.27,218.27,2400.0,218.3561,218.3561,217.9168,217.9168,2400.0
2017-04-10 15:50:00,218.52,218.9,218.5,218.81,7451.0,218.1664,218.5458,218.1465,218.456,7451.0
2017-04-10 15:55:00,218.63,219.1,218.6,219.06,9170.0,218.2763,218.7455,218.2463,218.7056,9170.0
2017-04-11 09:30:00,219.06,220.31,219.06,219.99,1677.0,218.7056,219.9535,218.7056,219.6341,1677.0
2017-04-11 09:35:00,219.17,219.17,219.17,219.17,100.0,218.8154,218.8154,218.8154,218.8154,100.0
2017-04-11 09:40:00,219.36,219.88,219.1,219.88,2629.0,219.0051,219.5242,218.7455,219.5242,2629.0
2017-04-11 09:45:00,219.84,219.84,219.45,219.74,2725.0,219.4843,219.4843,219.0949,219.3845,2725.0
2017-04-11 09:50:00,219.73,219.73,219.25,219.26,800.0,219.3745,219.3745,218.8953,218.9052,800.0
2017-04-11 09:55:00,219.29,219.29,218.74,219.28,3619.0,218.9352,218.9352,218.3861,218.9252,3619.0
2017-04-11 10:00:00,219.39,219.46,219.23,219.39,700.0,219.035,219.1049,218.8753,219.035,700.0
2017-04-11 10:05:00,219.22,219.37,218.96,219.23,3450.0,218.8653,219.0151,218.6057,218.8753,3450.0
2017-04-11 10:10:00,219.22,219.25,218.6,218.6,1500.0,218.8653,218.8953,218.2463,218.2463,1500.0
2017-04-11 10:15:00,218.69,218.69,218.26,218.44,1800.0,218.3362,218.3362,217.9069,218.0866,1800.0
2017-04-11 10:20:00,218.57,218.57,217.55,217.56,2561.0,218.2164,218.2164,217.198,217.208,2561.0
2017-04-11 10:25:00,217.54,218.05,217.51,218.02,1400.0,217.188,217.6972,217.1581,217.6673,1400.0
2017-04-11 10:30:00,218.11,218.12,217.44,217.58,2700.0,217.7571,217.7671,217.0882,217.228,2700.0
2017-04-11 10:35:00,217.5,217.63,217.44,217.63,1700.0,217.1481,217.2779,217.0882,217.2779,1700.0
2017-04-11 10:40:00,217.63,217.63,216.34,216.34,3325.0,217.2779,217.2779,215.99,215.99,3325.0
2017-04-11 10:45:00,217.03,217.39,216.74,217.13,3226.0,216.6789,217.0383,216.3893,216.7787,3226.0
2017-04-11 10:50:00,217.12,217.44,216.91,217.0,3531.0,216.7687,217.0882,216.559,216.6489,3531.0
2017-04-11 10:55:00,217.22,217.31,216.54,216.56,1916.0,216.8685,216.9584,216.1896,216.2096,1916.0
2017-04-11 11:00:00,216.95,217.28,216.94,217.28,2300.0,216.599,216.9284,216.589,216.9284,2300.0
2017-04-11 11:05:00,217.59,218.12,217.59,218.12,1700.0,217.2379,217.7671,217.2379,217.7671,1700.0
2017-04-11 11:10:00,217.81,218.09,217.71,218.08,1764.0,217.4576,217.7371,217.3578,217.7272,1764.0
2017-04-11 11:15:00,217.84,217.85,217.17,217.71,1900.0,217.4875,217.4975,216.8186,217.3578,1900.0
2017-04-11 11:20:00,217.95,218.17,217.79,218.17,1000.0,217.5974,217.817,217.4376,217.817,1000.0
2017-04-11 11:25:00,218.17,218.17,217.76,218.05,2800.0,217.817,217.817,217.4077,217.6972,2800.0
2017-04-11 11:30:00,218.12,218.61,218.12,218.5,1300.0,217.7671,218.2563,217.7671,218.1465,1300.0
2017-04-11 11:35:00,218.77,219.02,218.53,219.01,1500.0,218.416,218.6656,218.1764,218.6556,1500.0
2017-04-11 11:40:00,218.78,219.01,218.77,218.97,800.0,218.426,218.6556,218.416,218.6157,800.0
2017-04-11 11:45:00,218.93,218.93,218.74,218.85,600.0,218.5758,218.5758,218.3861,218.4959,600.0
2017-04-11 11:50:00,218.81,218.93,218.81,218.82,947.0,218.456,218.5758,218.456,218.466,947.0
2017-04-11 11:55:00,218.94,218.96,218.81,218.95,700.0,218.5858,218.6057,218.456,218.5957,700.0
2017-04-11 12:00:00,218.94,218.94,218.63,218.91,865.0,218.5858,218.5858,218.2763,218.5558,865.0
2017-04-11 12:05:00,218.7,218.83,218.56,218.67,1028.0,218.3462,218.4759,218.2064,218.3162,1028.0
2017-04-11 12:10:00,218.77,219.2,218.75,218.85,1600.0,218.416,218.8453,218.3961,218.4959,1600.0
2017-04-11 12:15:00,218.78,218.78,218.54,218.57,700.0,218.426,218.426,218.1864,218.2164,700.0
2017-04-11 12:20:00,218.91,219.44,218.89,219.44,1700.0,218.5558,219.085,218.5358,219.085,1700.0
2017-04-11 12:25:00,219.46,219.5,219.3,219.5,500.0,219.1049,219.1449,218.9452,219.1449,500.0
2017-04-11 12:30:00,219.49,219.75,219.18,219.6,3398.0,219.1349,219.3945,218.8254,219.2447,3398.0
2017-04-11 12:35:00,219.68,219.73,219.53,219.55,550.0,219.3246,219.3745,219.1748,219.1948,550.0
2017-04-11 12:40:00,219.74,219.74,219.48,219.55,800.0,219.3845,219.3845,219.1249,219.1948,800.0
2017-04-11 12:45:00,219.55,219.55,219.1,219.11,1409.0,219.1948,219.1948,218.7455,218.7555,1409.0
2017-04-11 12:50:00,219.16,219.58,219.16,219.51,2419.0,218.8054,219.2247,218.8054,219.1548,2419.0
2017-04-11 12:55:00,219.74,219.74,219.66,219.73,500.0,219.3845,219.3845,219.3046,219.3745,500.0
2017-04-11 13:00:00,219.55,219.71,219.54,219.56,700.0,219.1948,219.3545,219.1848,219.2048,700.0
2017-04-11 13:05:00,219.75,219.75,219.58,219.73,700.0,219.3945,219.3945,219.2247,219.3745,700.0
2017-04-11 13:10:00,219.72,219.72,219.35,219.35,1800.0,219.3645,219.3645,218.9951,218.9951,1800.0
2017-04-11 13:15:00,219.36,219.36,218.98,219.05,700.0,219.0051,219.0051,218.6257,218.6956,700.0
2017-04-11 13:20:00,219.24,219.36,219.01,219.01,1054.0,218.8853,219.0051,218.6556,218.6556,1054.0
2017-04-11 13:25:00,219.44,219.44,219.04,219.04,400.0,219.085,219.085,218.6856,218.6856,400.0
2017-04-11 13:30:00,219.4,219.41,219.23,219.41,500.0,219.045,219.055,218.8753,219.055,500.0
2017-04-11 13:35:00,219.42,219.43,219.25,219.25,400.0,219.065,219.075,218.8953,218.8953,400.0
2017-04-11 13:40:00,219.24,219.43,218.99,218.99,1900.0,218.8853,219.075,218.6357,218.6357,1900.0
2017-04-11 13:45:00,218.88,218.89,218.56,218.71,2000.0,218.5259,218.5358,218.2064,218.3561,2000.0
2017-04-11 13:50:00,218.57,219.04,218.56,218.84,2900.0,218.2164,218.6856,218.2064,218.4859,2900.0
2017-04-11 13:55:00,218.8,219.07,218.56,218.56,3900.0,218.446,218.7156,218.2064,218.2064,3900.0
2017-04-11 14:00:00,218.7,218.71,218.6,218.7,1448.0,218.3462,218.3561,218.2463,218.3462,1448.0
2017-04-11 14:05:00,218.78,218.79,218.51,218.77,1000.0,218.426,218.436,218.1565,218.416,1000.0
2017-04-11 14:10:00,218.75,218.75,218.27,218.36,1160.0,218.3961,218.3961,217.9168,218.0067,1160.0
2017-04-11 14:15:00,218.27,218.35,218.25,218.32,2946.0,217.9168,217.9967,217.8969,217.9668,2946.0
2017-04-11 14:20:00,218.31,218.39,218.21,218.39,909.0,217.9568,218.0367,217.8569,218.0367,909.0
2017-04-11 14:25:00,218.4,218.67,218.4,218.67,1000.0,218.0466,218.3162,218.0466,218.3162,1000.0
2017-04-11 14:30:00,218.85,218.94,218.63,218.74,3700.0,218.4959,218.5858,218.2763,218.3861,3700.0
2017-04-11 14:35:00,218.96,219.19,218.8,219.19,3360.0,218.6057,218.8354,218.446,218.8354,3360.0
2017-04-11 14:40:00,219.28,219.28,218.81,218.85,4000.0,218.9252,218.9252,218.456,218.4959,4000.0
2017-04-11 14:45:00,218.9,219.19,218.9,219.19,2600.0,218.5458,218.8354,218.5458,218.8354,2600.0
2017-04-11 14:50:00,219.14,219.46,219.01,219.46,1800.0,218.7854,219.1049,218.6556,219.1049,1800.0
2017-04-11 14:55:00,219.59,219.75,219.4,219.64,3300.0,219.2347,219.3945,219.045,219.2846,3300.0
2017-04-11 15:00:00,219.61,219.75,219.47,219.65,2900.0,219.2547,219.3945,219.1149,219.2946,2900.0
2017-04-11 15:05:00,219.61,219.64,219.33,219.6,1800.0,219.2547,219.2846,218.9751,219.2447,1800.0
2017-04-11 15:10:00,219.56,219.61,219.33,219.57,1625.0,219.2048,219.2547,218.9751,219.2147,1625.0
2017-04-11 15:15:00,219.59,219.59,219.45,219.58,2685.0,219.2347,219.2347,219.0949,219.2247,2685.0
2017-04-11 15:20:00,219.58,219.58,219.45,219.58,1000.0,219.2247,219.2247,219.0949,219.2247,1000.0
2017-04-11 15:25:00,219.58,219.6,219.51,219.6,1900.0,219.2247,219.2447,219.1548,219.2447,1900.0
2017-04-11 15:30:00,219.6,219.96,219.46,219.8,5100.0,219.2447,219.6041,219.1049,219.4444,5100.0
2017-04-11 15:35:00,219.82,220.0,219.82,220.0,2005.0,219.4643,219.644,219.4643,219.644,2005.0
2017-04-11 15:40:00,220.0,220.0,219.63,219.63,5354.0,219.644,219.644,219.2746,219.2746,5354.0
2017-04-11 15:45:00,219.78,219.89,219.13,219.18,8825.0,219.4244,219.5342,218.7755,218.8254,8825.0
2017-04-11 15:50:00,219.08,219.7,219.08,219.59,6719.0,218.7255,219.3445,218.7255,219.2347,6719.0
2017-04-11 15:55:00,219.59,220.15,219.33,219.78,17874.0,219.2347,219.7938,218.9751,219.4244,17874.0
2017-04-12 09:30:00,219.92,220.16,219.86,219.86,5585.0,219.5642,219.8038,219.5043,219.5043,5585.0
2017-04-12 09:35:00,220.12,220.12,219.62,219.9,7501.0,219.7639,219.7639,219.2647,219.5442,7501.0
2017-04-12 09:40:00,219.8,220.19,219.43,220.09,17176.0,219.4444,219.8337,219.075,219.7339,17176.0
2017-04-12 09:45:00,219.95,221.35,219.9,221.08,8515.0,219.5941,220.9919,219.5442,220.7223,8515.0
2017-04-12 09:50:00,221.08,221.33,220.47,220.92,6198.0,220.7223,220.9719,220.1133,220.5626,6198.0
2017-04-12 09:55:00,220.85,220.85,219.9,219.91,6226.0,220.4927,220.4927,219.5442,219.5542,6226.0
2017-04-12 10:00:00,219.97,220.88,219.8,220.68,4400.0,219.6141,220.5226,219.4444,220.3229,4400.0
2017-04-12 10:05:00,220.48,221.1,220.43,220.82,7600.0,220.1233,220.7423,220.0734,220.4627,7600.0
2017-04-12 10:10:00,220.88,221.06,219.52,220.65,18617.0,220.5226,220.7023,219.1648,220.293,18617.0
2017-04-12 10:15:00,220.83,220.92,220.56,220.78,3526.0,220.4727,220.5626,220.2031,220.4228,3526.0
2017-04-12 10:20:00,220.68,220.87,220.53,220.76,6305.0,220.3229,220.5126,220.1732,220.4028,6305.0
2017-04-12 10:25:00,220.61,220.69,220.22,220.28,4700.0,220.2531,220.3329,219.8637,219.9236,4700.0
2017-04-12 10:30:00,220.26,220.45,220.0,220.24,8449.0,219.9036,220.0933,219.644,219.8837,8449.0
2017-04-12 10:35:00,220.35,220.55,220.2,220.5,2900.0,219.9935,220.1932,219.8437,220.1432,2900.0
2017-04-12 10:40:00,220.65,220.65,219.64,220.0,11500.0,220.293,220.293,219.2846,219.644,11500.0
2017-04-12 10:45:00,219.96,219.96,219.65,219.65,600.0,219.6041,219.6041,219.2946,219.2946,600.0
2017-04-12 10:50:00,219.63,220.11,219.51,219.87,2350.0,219.2746,219.7539,219.1548,219.5143,2350.0
2017-04-12 10:55:00,219.88,220.18,219.74,219.74,3230.0,219.5242,219.8238,219.3845,219.3845,3230.0
2017-04-12 11:00:00,219.89,219.89,219.2,219.23,2500.0,219.5342,219.5342,218.8453,218.8753,2500.0
2017-04-12 11:05:00,219.16,219.61,219.15,219.61,2300.0,218.8054,219.2547,218.7954,219.2547,2300.0
2017-04-12 11:10:00,219.54,219.61,219.45,219.61,1000.0,219.1848,219.2547,219.0949,219.2547,1000.0
2017-04-12 11:15:00,219.45,219.46,219.04,219.39,2400.0,219.0949,219.1049,218.6856,219.035,2400.0
2017-04-12 11:20:00,219.2,219.2,218.83,218.96,967.0,218.8453,218.8453,218.4759,218.6057,967.0
2017-04-12 11:25:00,218.94,218.96,218.72,218.72,1000.0,218.5858,218.6057,218.3661,218.3661,1000.0
2017-04-12 11:30:00,218.85,218.85,218.67,218.67,400.0,218.4959,218.4959,218.3162,218.3162,400.0
2017-04-12 11:35:00,218.77,218.77,218.42,218.56,4100.0,218.416,218.416,218.0666,218.2064,4100.0
2017-04-12 11:40:00,218.44,218.44,218.32,218.32,400.0,218.0866,218.0866,217.9668,217.9668,400.0
2017-04-12 11:45:00,218.41,218.41,218.3,218.3,300.0,218.0566,218.0566,217.9468,217.9468,300.0
2017-04-12 11:50:00,218.3,218.58,218.05,218.56,12750.0,217.9468,218.2263,217.6972,218.2064,12750.0
2017-04-12 11:55:00,218.69,219.45,218.69,219.45,2142.0,218.3362,219.0949,218.3362,219.0949,2142.0
2017-04-12 12:00:00,219.5,219.55,219.24,219.51,5370.0,219.1449,219.1948,218.8853,219.1548,5370.0
2017-04-12 12:05:00,219.72,220.0,219.41,219.66,4334.0,219.3645,219.644,219.055,219.3046,4334.0
2017-04-12 12:10:00,219.96,220.33,219.92,219.92,1200.0,219.6041,219.9735,219.5642,219.5642,1200.0
2017-04-12 12:15:00,220.2,220.29,219.96,220.21,1100.0,219.8437,219.9336,219.6041,219.8537,1100.0
2017-04-12 12:20:00,220.08,220.62,220.08,220.33,1854.0,219.7239,220.263,219.7239,219.9735,1854.0
2017-04-12 12:25:00,220.44,220.68,220.26,220.68,1200.0,220.0833,220.3229,219.9036,220.3229,1200.0
2017-04-12 12:30:00,220.41,220.67,220.37,220.37,900.0,220.0534,220.313,220.0134,220.0134,900.0
2017-04-12 12:35:00,220.49,220.49,219.84,219.84,2138.0,220.1333,220.1333,219.4843,219.4843,2138.0
2017-04-12 12:40:00,219.77,220.01,219.74,219.97,1391.0,219.4144,219.654,219.3845,219.6141,1391.0
2017-04-12 12:45:00,219.74,220.1,219.74,219.8,1900.0,219.3845,219.7439,219.3845,219.4444,1900.0
2017-04-12 12:50:00,219.95,220.15,219.92,220.06,2172.0,219.5941,219.7938,219.5642,219.704,2172.0
2017-04-12 12:55:00,220.14,220.17,219.89,219.93,2796.0,219.7838,219.8138,219.5342,219.5742,2796.0
2017-04-12 13:00:00,219.81,220.54,219.8,220.4,4900.0,219.4544,220.1832,219.4444,220.0434,4900.0
2017-04-12 13:05:00,220.13,220.43,219.9,220.43,1700.0,219.7738,220.0734,219.5442,220.0734,1700.0
2017-04-12 13:10:00,220.29,220.56,220.18,220.56,1500.0,219.9336,220.2031,219.8238,220.2031,1500.0
2017-04-12 13:15:00,220.44,220.54,220.23,220.54,500.0,220.0833,220.1832,219.8737,220.1832,500.0
2017-04-12 13:20:00,220.16,220.41,220.09,220.24,5700.0,219.8038,220.0534,219.7339,219.8837,5700.0
2017-04-12 13:25:00,220.19,220.19,219.86,219.98,1500.0,219.8337,219.8337,219.5043,219.6241,1500.0
2017-04-12 13:30:00,219.93,219.98,219.52,219.86,1800.0,219.5742,219.6241,219.1648,219.5043,1800.0
2017-04-12 13:35:00,219.89,219.89,219.53,219.54,2700.0,219.5342,219.5342,219.1748,219.1848,2700.0
2017-04-12 13:40:00,219.54,219.75,219.35,219.5,1700.0,219.1848,219.3945,218.9951,219.1449,1700.0
2017-04-12 13:45:00,219.42,219.51,218.76,218.98,12671.0,219.065,219.1548,218.4061,218.6257,12671.0
2017-04-12 13:50:00,219.0,219.0,217.81,217.81,10090.0,218.6457,218.6457,217.4576,217.4576,10090.0
2017-04-12 13:55:00,217.84,218.37,217.82,218.11,8737.0,217.4875,218.0167,217.4676,217.7571,8737.0
2017-04-12 14:00:00,218.18,218.68,218.0,218.3,14405.0,217.827,218.3262,217.6473,217.9468,14405.0
2017-04-12 14:05:00,218.26,218.52,218.11,218.15,9766.0,217.9069,218.1664,217.7571,217.797,9766.0
2017-04-12 14:10:00,218.12,218.12,217.02,217.04,8742.0,217.7671,217.7671,216.6689,216.6888,8742.0
2017-04-12 14:15:00,217.16,217.42,216.3,216.54,7106.0,216.8086,217.0682,215.95,216.1896,7106.0
2017-04-12 14:20:00,216.53,216.86,216.38,216.58,5640.0,216.1797,216.5091,216.0299,216.2296,5640.0
2017-04-12 14:25:00,216.38,216.93,216.22,216.9,4911.0,216.0299,216.579,215.8702,216.5491,4911.0
2017-04-12 14:30:00,216.78,216.98,216.46,216.86,11600.0,216.4293,216.6289,216.1098,216.5091,11600.0
2017-04-12 14:35:00,216.69,216.87,216.3,216.6,11160.0,216.3394,216.5191,215.95,216.2495,11160.0
2017-04-12 14:40:00,216.43,216.63,216.15,216.53,6376.0,216.0798,216.2795,215.8003,216.1797,6376.0
2017-04-12 14:45:00,216.4,216.69,216.37,216.66,2000.0,216.0499,216.3394,216.0199,216.3095,2000.0
2017-04-12 14:50:00,216.48,217.14,216.46,217.14,5002.0,216.1297,216.7887,216.1098,216.7887,5002.0
2017-04-12 14:55:00,217.01,217.39,217.01,217.15,2995.0,216.6589,217.0383,216.6589,216.7987,2995.0
2017-04-12 15:00:00,217.02,217.2,216.7,216.81,3925.0,216.6689,216.8486,216.3494,216.4592,3925.0
2017-04-12 15:05:00,216.78,217.05,216.41,216.58,4247.0,216.4293,216.6988,216.0599,216.2296,4247.0
2017-04-12 15:10:00,216.58,216.86,216.37,216.61,3721.0,216.2296,216.5091,216.0199,216.2595,3721.0
2017-04-12 15:15:00,216.51,216.63,216.33,216.46,2200.0,216.1597,216.2795,215.98,216.1098,2200.0
2017-04-12 15:20:00,216.23,216.7,216.23,216.51,34744.0,215.8801,216.3494,215.8801,216.1597,34744.0
2017-04-12 15:25:00,216.39,216.56,216.25,216.34,1500.0,216.0399,216.2096,215.9001,215.99,1500.0
2017-04-12 15:30:00,216.43,216.52,216.29,216.41,2678.0,216.0798,216.1697,215.9401,216.0599,2678.0
2017-04-12 15:35:00,216.36,216.36,216.0,216.09,2906.0,216.0099,216.0099,215.6505,215.7404,2906.0
2017-04-12 15:40:00,216.0,216.2,216.0,216.01,36350.0,215.6505,215.8502,215.6505,215.6605,36350.0
2017-04-12 15:45:00,216.01,216.18,216.0,216.04,11842.0,215.6605,215.8302,215.6505,215.6905,11842.0
2017-04-12 15:50:00,216.14,216.31,216.11,216.31,7136.0,215.7903,215.96,215.7603,215.96,7136.0
2017-04-12 15:55:00,216.18,216.31,215.66,216.31,45067.0,215.8302,215.96,215.3111,215.96,45067.0
2017-04-13 09:30:00,216.79,217.19,215.61,215.61,4782.0,216.4392,216.8386,215.2612,215.2612,4782.0
2017-04-13 09:35:00,215.38,216.17,214.11,215.03,3630.0,215.0315,215.8202,213.7636,214.6821,3630.0
2017-04-13 09:40:00,217.3,217.3,215.02,215.06,600.0,216.9484,216.9484,214.6721,214.712,600.0
2017-04-13 09:45:00,215.08,216.97,215.08,216.7,1050.0,214.732,216.619,214.732,216.3494,1050.0
2017-04-13 09:50:00,216.68,216.68,214.0,214.78,3225.0,216.3294,216.3294,213.6538,214.4325,3225.0
2017-04-13 09:55:00,214.44,215.57,214.41,215.57,2531.0,214.093,215.2212,214.0631,215.2212,2531.0
2017-04-13 10:00:00,215.55,216.3,215.41,215.83,3000.0,215.2012,215.95,215.0615,215.4808,3000.0
2017-04-13 10:05:00,216.19,216.19,215.9,216.09,800.0,215.8402,215.8402,215.5507,215.7404,800.0
2017-04-13 10:10:00,215.93,215.93,215.72,215.85,700.0,215.5806,215.5806,215.371,215.5008,700.0
2017-04-13 10:15:00,215.72,216.02,215.72,215.94,1700.0,215.371,215.6705,215.371,215.5906,1700.0
2017-04-13 10:20:00,215.81,215.83,215.52,215.83,1410.0,215.4608,215.4808,215.1713,215.4808,1410.0
2017-04-13 10:25:00,215.95,216.28,215.75,216.11,2400.0,215.6006,215.9301,215.4009,215.7603,2400.0
2017-04-13 10:30:00,216.0,216.0,215.94,215.94,300.0,215.6505,215.6505,215.5906,215.5906,300.0
2017-04-13 10:35:00,215.73,215.85,215.29,215.29,1000.0,215.381,215.5008,214.9417,214.9417,1000.0
2017-04-13 10:40:00,215.51,215.82,215.29,215.82,5276.0,215.1613,215.4708,214.9417,215.4708,5276.0
2017-04-13 10:45:00,215.73,216.08,215.69,216.06,6698.0,215.381,215.7304,215.341,215.7104,6698.0
2017-04-13 10:50:00,216.11,216.7,215.76,216.58,5800.0,215.7603,216.3494,215.4109,216.2296,5800.0
2017-04-13 10:55:00,216.58,217.33,216.49,217.33,4307.0,216.2296,216.9784,216.1397,216.9784,4307.0
2017-04-13 11:00:00,217.33,217.41,216.6,216.61,2000.0,216.9784,217.0582,216.2495,216.2595,2000.0
2017-04-13 11:05:00,216.77,216.77,216.76,216.77,400.0,216.4193,216.4193,216.4093,216.4193,400.0
2017-04-13 11:10:00,216.7,217.17,216.7,216.98,3900.0,216.3494,216.8186,216.3494,216.6289,3900.0
2017-04-13 11:15:00,217.0,217.09,217.0,217.05,900.0,216.6489,216.7388,216.6489,216.6988,900.0
2017-04-13 11:20:00,217.14,217.19,216.68,216.71,2300.0,216.7887,216.8386,216.3294,216.3594,2300.0
2017-04-13 11:25:00,216.91,216.99,216.73,216.91,1300.0,216.559,216.6389,216.3793,216.559,1300.0
2017-04-13 11:30:00,216.81,217.42,216.81,217.42,1600.0,216.4592,217.0682,216.4592,217.0682,1600.0
2017-04-13 11:35:00,217.3,217.57,216.99,216.99,6400.0,216.9484,217.218,216.6389,216.6389,6400.0
2017-04-13 11:40:00,217.3,217.3,216.66,217.19,2750.0,216.9484,216.9484,216.3095,216.8386,2750.0
2017-04-13 11:45:00,216.91,217.09,216.45,216.65,5112.0,216.559,216.7388,216.0998,216.2995,5112.0
2017-04-13 11:50:00,216.62,216.91,216.29,216.71,8200.0,216.2695,216.559,215.9401,216.3594,8200.0
2017-04-13 11:55:00,216.85,217.2,216.85,217.2,1912.0,216.4991,216.8486,216.4991,216.8486,1912.0
2017-04-13 12:00:00,217.02,217.02,216.09,216.49,8699.0,216.6689,216.6689,215.7404,216.1397,8699.0
2017-04-13 12:05:00,216.4,216.8,216.15,216.5,4500.0,216.0499,216.4492,215.8003,216.1497,4500.0
2017-04-13 12:10:00,216.71,216.77,216.25,216.49,5959.0,216.3594,216.4193,215.9001,216.1397,5959.0
2017-04-13 12:15:00,216.38,216.97,216.26,216.51,6999.0,216.0299,216.619,215.9101,216.1597,6999.0
2017-04-13 12:20:00,216.5,216.74,216.35,216.47,3250.0,216.1497,216.3893,216.0,216.1198,3250.0
2017-04-13 12:25:00,216.45,216.5,216.31,216.5,1400.0,216.0998,216.1497,215.96,216.1497,1400.0
2017-04-13 12:30:00,216.63,216.63,216.27,216.59,5800.0,216.2795,216.2795,215.9201,216.2396,5800.0
2017-04-13 12:35:00,216.5,216.51,216.3,216.3,900.0,216.1497,216.1597,215.95,215.95,900.0
2017-04-13 12:40:00,216.5,216.5,216.45,216.45,700.0,216.1497,216.1497,216.0998,216.0998,700.0
2017-04-13 12:45:00,216.25,216.38,216.25,216.31,800.0,215.9001,216.0299,215.9001,215.96,800.0
2017-04-13 12:50:00,216.33,216.33,216.28,216.28,660.0,215.98,215.98,215.9301,215.9301,660.0
2017-04-13 12:55:00,216.37,216.37,216.07,216.07,13049.0,216.0199,216.0199,215.7204,215.7204,13049.0
2017-04-13 13:00:00,216.01,216.12,215.73,215.73,979.0,215.6605,215.7703,215.381,215.381,979.0
2017-04-13 13:05:00,215.74,215.84,215.55,215.55,1099.0,215.3909,215.4908,215.2012,215.2012,1099.0
2017-04-13 13:10:00,215.38,215.45,215.26,215.26,700.0,215.0315,215.1014,214.9117,214.9117,700.0
2017-04-13 13:15:00,215.05,215.05,215.05,215.05,100.0,214.7021,214.7021,214.7021,214.7021,100.0
2017-04-13 13:20:00,215.25,215.37,215.02,215.2,700.0,214.9017,215.0215,214.6721,214.8518,700.0
2017-04-13 13:25:00,215.09,215.4,215.09,215.4,2100.0,214.742,215.0515,214.742,215.0515,2100.0
2017-04-13 13:30:00,215.53,215.61,215.29,215.42,900.0,215.1813,215.2612,214.9417,215.0715,900.0
2017-04-13 13:35:00,215.18,215.62,215.18,215.58,1400.0,214.8318,215.2711,214.8318,215.2312,1400.0
2017-04-13 13:40:00,215.64,215.88,215.42,215.78,6700.0,215.2911,215.5307,215.0715,215.4309,6700.0
2017-04-13 13:45:00,215.65,215.78,215.23,215.59,8400.0,215.3011,215.4309,214.8818,215.2412,8400.0
2017-04-13 13:50:00,215.44,215.71,215.26,215.69,5204.0,215.0914,215.361,214.9117,215.341,5204.0
2017-04-13 13:55:00,215.69,215.9,215.65,215.87,7842.0,215.341,215.5507,215.3011,215.5207,7842.0
2017-04-13 14:00:00,215.81,215.84,215.12,215.28,7273.0,215.4608,215.4908,214.7719,214.9317,7273.0
2017-04-13 14:05:00,215.49,215.66,215.3,215.3,2148.0,215.1413,215.3111,214.9517,214.9517,2148.0
2017-04-13 14:10:00,215.56,215.57,215.11,215.11,1300.0,215.2112,215.2212,214.762,214.762,1300.0
2017-04-13 14:15:00,215.37,215.73,215.37,215.53,8343.0,215.0215,215.381,215.0215,215.1813,8343.0
2017-04-13 14:20:00,215.6,215.66,215.48,215.54,1900.0,215.2512,215.3111,215.1314,215.1913,1900.0
2017-04-13 14:25:00,215.5,215.64,215.43,215.47,7203.0,215.1513,215.2911,215.0814,215.1214,7203.0
2017-04-13 14:30:00,215.49,215.62,215.26,215.62,5997.0,215.1413,215.2711,214.9117,215.2711,5997.0
2017-04-13 14:35:00,215.57,215.61,215.33,215.33,8400.0,215.2212,215.2612,214.9816,214.9816,8400.0
2017-04-13 14:40:00,215.39,215.41,215.28,215.41,1000.0,215.0415,215.0615,214.9317,215.0615,1000.0
2017-04-13 14:45:00,215.44,215.48,215.38,215.48,2635.0,215.0914,215.1314,215.0315,215.1314,2635.0
2017-04-13 14:50:00,215.48,216.19,215.48,215.92,6529.0,215.1314,215.8402,215.1314,215.5706,6529.0
2017-04-13 14:55:00,215.96,216.79,215.95,216.79,9501.0,215.6106,216.4392,215.6006,216.4392,9501.0
2017-04-13 15:00:00,216.62,216.62,216.35,216.55,4000.0,216.2695,216.2695,216.0,216.1996,4000.0
2017-04-13 15:05:00,216.49,216.73,216.43,216.45,5600.0,216.1397,216.3793,216.0798,216.0998,5600.0
2017-04-13 15:10:00,216.6,216.6,216.43,216.44,2016.0,216.2495,216.2495,216.0798,216.0898,2016.0
2017-04-13 15:15:00,216.44,216.44,215.78,216.02,2721.0,216.0898,216.0898,215.4309,215.6705,2721.0
2017-04-13 15:20:00,216.06,216.24,216.0,216.13,14617.0,215.7104,215.8901,215.6505,215.7803,14617.0
2017-04-13 15:25:00,216.06,216.06,215.8,215.8,6500.0,215.7104,215.7104,215.4508,215.4508,6500.0
2017-04-13 15:30:00,215.99,215.99,215.82,215.82,2597.0,215.6405,215.6405,215.4708,215.4708,2597.0
2017-04-13 15:35:00,215.81,215.93,215.43,215.78,3500.0,215.4608,215.5806,215.0814,215.4309,3500.0
2017-04-13 15:40:00,215.8,215.86,215.68,215.76,5496.0,215.4508,215.5107,215.331,215.4109,5496.0
2017-04-13 15:45:00,215.72,216.1,215.72,215.95,6488.0,215.371,215.7504,215.371,215.6006,6488.0
2017-04-13 15:50:00,215.35,215.68,215.12,215.24,6100.0,215.0016,215.331,214.7719,214.8917,6100.0
2017-04-13 15:55:00,215.24,215.55,215.24,215.46,12488.0,214.8917,215.2012,214.8917,215.1114,12488.0
2017-04-17 09:30:00,218.07,218.07,216.97,217.53,5576.0,217.7172,217.7172,216.619,217.178,5576.0
2017-04-17 09:35:00,216.84,217.44,216.62,217.09,565.0,216.4892,217.0882,216.2695,216.7388,565.0
2017-04-17 09:40:00,217.02,217.2,216.63,216.63,1300.0,216.6689,216.8486,216.2795,216.2795,1300.0
2017-04-17 09:45:00,216.28,217.04,216.28,217.04,675.0,215.9301,216.6888,215.9301,216.6888,675.0
2017-04-17 09:50:00,216.57,216.58,216.57,216.57,100.0,216.2196,216.2296,216.2196,216.2196,100.0
2017-04-17 09:55:00,217.01,217.33,216.76,216.99,5718.0,216.6589,216.9784,216.4093,216.6389,5718.0
2017-04-17 10:00:00,217.05,217.08,216.24,216.38,5094.0,216.6988,216.7288,215.8901,216.0299,5094.0
2017-04-17 10:05:00,216.41,216.5,216.19,216.41,2700.0,216.0599,216.1497,215.8402,216.0599,2700.0
2017-04-17 10:10:00,216.5,216.5,216.14,216.23,5276.0,216.1497,216.1497,215.7903,215.8801,5276.0
2017-04-17 10:15:00,216.31,216.83,216.31,216.58,12513.0,215.96,216.4792,215.96,216.2296,12513.0
2017-04-17 10:20:00,216.68,216.92,216.39,216.5,13903.0,216.3294,216.569,216.0399,216.1497,13903.0
2017-04-17 10:25:00,216.6,216.91,216.42,216.55,12843.0,216.2495,216.559,216.0698,216.1996,12843.0
2017-04-17 10:30:00,216.6,216.6,216.41,216.41,3000.0,216.2495,216.2495,216.0599,216.0599,3000.0
2017-04-17 10:35:00,216.27,216.4,216.0,216.21,4550.0,215.9201,216.0499,215.6505,215.8602,4550.0
2017-04-17 10:40:00,216.44,216.44,216.33,216.33,1000.0,216.0898,216.0898,215.98,215.98,1000.0
2017-04-17 10:45:00,216.33,216.35,216.02,216.35,3338.0,215.98,216.0,215.6705,216.0,3338.0
2017-04-17 10:50:00,216.28,216.28,216.23,216.23,200.0,215.9301,215.9301,215.8801,215.8801,200.0
2017-04-17 10:55:00,216.44,216.58,216.32,216.32,1400.0,216.0898,216.2296,215.97,215.97,1400.0
2017-04-17 11:00:00,216.41,216.68,216.41,216.52,4075.0,216.0599,216.3294,216.0599,216.1697,4075.0
2017-04-17 11:05:00,216.58,216.79,216.52,216.64,13810.0,216.2296,216.4392,216.1697,216.2895,13810.0
2017-04-17 11:10:00,216.74,216.94,216.69,216.93,3800.0,216.3893,216.589,216.3394,216.579,3800.0
2017-04-17 11:15:00,216.93,217.28,216.71,217.21,4300.0,216.579,216.9284,216.3594,216.8586,4300.0
2017-04-17 11:20:00,217.16,217.28,216.85,216.85,6050.0,216.8086,216.9284,216.4991,216.4991,6050.0
2017-04-17 11:25:00,216.85,217.3,216.84,217.19,4900.0,216.4991,216.9484,216.4892,216.8386,4900.0
2017-04-17 11:30:00,217.37,217.43,217.02,217.02,3607.0,217.0183,217.0782,216.6689,216.6689,3607.0
2017-04-17 11:35:00,217.1,217.1,217.09,217.1,300.0,216.7487,216.7487,216.7388,216.7487,300.0
2017-04-17 11:40:00,217.11,217.11,217.04,217.04,200.0,216.7587,216.7587,216.6888,216.6888,200.0
2017-04-17 11:45:00,217.11,217.11,216.9,216.9,1738.0,216.7587,216.7587,216.5491,216.5491,1738.0
2017-04-17 11:50:00,217.0,217.14,216.93,217.12,3600.0,216.6489,216.7887,216.579,216.7687,3600.0
2017-04-17 11:55:00,217.07,217.18,216.9,217.18,4203.0,216.7188,216.8286,216.5491,216.8286,4203.0
2017-04-17 12:00:00,217.12,217.18,217.0,217.0,3205.0,216.7687,216.8286,216.6489,216.6489,3205.0
2017-04-17 12:05:00,217.02,217.03,216.91,216.91,4008.0,216.6689,216.6789,216.559,216.559,4008.0
2017-04-17 12:10:00,216.99,217.07,216.8,217.04,6300.0,216.6389,216.7188,216.4492,216.6888,6300.0
2017-04-17 12:15:00,217.1,217.12,216.91,217.12,7196.0,216.7487,216.7687,216.559,216.7687,7196.0
2017-04-17 12:20:00,217.26,217.45,217.1,217.31,12052.0,216.9085,217.0982,216.7487,216.9584,12052.0
2017-04-17 12:25:00,217.49,217.49,217.16,217.17,4658.0,217.1381,217.1381,216.8086,216.8186,4658.0
2017-04-17 12:30:00,217.28,217.73,217.19,217.62,7203.0,216.9284,217.3777,216.8386,217.2679,7203.0
2017-04-17 12:35:00,217.75,217.89,217.73,217.89,4200.0,217.3977,217.5375,217.3777,217.5375,4200.0
2017-04-17 12:40:00,217.94,218.01,217.84,217.97,2899.0,217.5874,217.6573,217.4875,217.6173,2899.0
2017-04-17 12:45:00,217.97,218.0,217.97,217.99,300.0,217.6173,217.6473,217.6173,217.6373,300.0
2017-04-17 12:50:00,218.02,218.15,217.79,218.03,13050.0,217.6673,217.797,217.4376,217.6772,13050.0
2017-04-17 12:55:00,218.03,218.26,217.85,217.95,7912.0,217.6772,217.9069,217.4975,217.5974,7912.0
2017-04-17 13:00:00,217.95,217.95,217.42,217.58,15224.0,217.5974,217.5974,217.0682,217.228,15224.0
2017-04-17 13:05:00,217.62,217.88,217.4,217.48,12601.0,217.2679,217.5275,217.0483,217.1281,12601.0
2017-04-17 13:10:00,217.6,217.72,217.37,217.65,11748.0,217.2479,217.3677,217.0183,217.2979,11748.0
2017-04-17 13:15:00,217.58,218.02,217.58,217.99,3600.0,217.228,217.6673,217.228,217.6373,3600.0
2017-04-17 13:20:00,218.0,218.07,217.96,217.96,2700.0,217.6473,217.7172,217.6073,217.6073,2700.0
2017-04-17 13:25:00,218.0,218.05,217.91,217.94,4615.0,217.6473,217.6972,217.5574,217.5874,4615.0
2017-04-17 13:30:00,218.05,218.05,217.7,217.7,4599.0,217.6972,217.6972,217.3478,217.3478,4599.0
2017-04-17 13:35:00,217.62,217.73,217.51,217.65,5903.0,217.2679,217.3777,217.1581,217.2979,5903.0
2017-04-17 13:40:00,217.78,217.78,217.6,217.66,1300.0,217.4276,217.4276,217.2479,217.3078,1300.0
2017-04-17 13:45:00,217.72,217.72,217.49,217.65,8007.0,217.3677,217.3677,217.1381,217.2979,8007.0
2017-04-17 13:50:00,217.58,217.58,217.45,217.46,1900.0,217.228,217.228,217.0982,217.1082,1900.0
2017-04-17 13:55:00,217.57,217.7,217.43,217.43,8299.0,217.218,217.3478,217.0782,217.0782,8299.0
2017-04-17 14:00:00,217.45,217.7,217.45,217.55,4709.0,217.0982,217.3478,217.0982,217.198,4709.0
2017-04-17 14:05:00,217.62,217.63,217.45,217.49,6201.0,217.2679,217.2779,217.0982,217.1381,6201.0
2017-04-17 14:10:00,217.52,217.6,217.5,217.5,1100.0,217.1681,217.2479,217.1481,217.1481,1100.0
2017-04-17 14:15:00,217.61,217.85,217.5,217.55,11200.0,217.2579,217.4975,217.1481,217.198,11200.0
2017-04-17 14:20:00,217.57,217.78,217.5,217.61,8400.0,217.218,217.4276,217.1481,217.2579,8400.0
2017-04-17 14:25:00,217.66,217.68,217.54,217.65,1200.0,217.3078,217.3278,217.188,217.2979,1200.0
2017-04-17 14:30:00,217.58,217.67,217.43,217.46,4200.0,217.228,217.3178,217.0782,217.1082,4200.0
2017-04-17 14:35:00,217.49,217.51,217.35,217.47,2163.0,217.1381,217.1581,216.9983,217.1181,2163.0
2017-04-17 14:40:00,217.49,217.72,217.33,217.58,6358.0,217.1381,217.3677,216.9784,217.228,6358.0
2017-04-17 14:45:00,217.65,217.65,217.44,217.48,5909.0,217.2979,217.2979,217.0882,217.1281,5909.0
2017-04-17 14:50:00,217.55,217.95,217.55,217.91,7000.0,217.198,217.5974,217.198,217.5574,7000.0
2017-04-17 14:55:00,217.95,218.18,217.95,218.15,6822.0,217.5974,217.827,217.5974,217.797,6822.0
2017-04-17 15:00:00,218.14,218.26,217.93,218.0,7884.0,217.7871,217.9069,217.5774,217.6473,7884.0
2017-04-17 15:05:00,218.0,218.14,217.9,218.12,2469.0,217.6473,217.7871,217.5474,217.7671,2469.0
2017-04-17 15:10:00,218.2,218.74,218.12,218.49,3892.0,217.847,218.3861,217.7671,218.1365,3892.0
2017-04-17 15:15:00,218.54,218.63,218.24,218.31,5881.0,218.1864,218.2763,217.8869,217.9568,5881.0
2017-04-17 15:20:00,218.45,218.75,218.45,218.58,3802.0,218.0966,218.3961,218.0966,218.2263,3802.0
2017-04-17 15:25:00,218.57,219.26,218.56,219.01,3612.0,218.2164,218.9052,218.2064,218.6556,3612.0
2017-04-17 15:30:00,219.15,219.26,218.95,219.12,5563.0,218.7954,218.9052,218.5957,218.7655,5563.0
2017-04-17 15:35:00,219.22,219.43,219.16,219.43,2971.0,218.8653,219.075,218.8054,219.075,2971.0
2017-04-17 15:40:00,219.35,219.61,219.35,219.58,2200.0,218.9951,219.2547,218.9951,219.2247,2200.0
2017-04-17 15:45:00,219.58,219.96,219.44,219.96,4723.0,219.2247,219.6041,219.085,219.6041,4723.0
2017-04-17 15:50:00,219.95,220.1,219.79,220.1,6400.0,219.5941,219.7439,219.4344,219.7439,6400.0
2017-04-17 15:55:00,220.1,220.52,219.89,220.52,24002.0,219.7439,220.1632,219.5342,220.1632,24002.0
2017-04-18 09:30:00,220.0,220.0,219.48,219.49,1843.0,219.644,219.644,219.1249,219.1349,1843.0
2017-04-18 09:35:00,219.16,220.06,219.04,219.04,4286.0,218.8054,219.704,218.6856,218.6856,4286.0
2017-04-18 09:40:00,219.45,219.5,219.13,219.5,500.0,219.0949,219.1449,218.7755,219.1449,500.0
2017-04-18 09:45:00,219.15,219.15,219.1,219.1,500.0,218.7954,218.7954,218.7455,218.7455,500.0
2017-04-18 09:50:00,219.03,219.15,218.17,218.69,2056.0,218.6756,218.7954,217.817,218.3362,2056.0
2017-04-18 09:55:00,218.9,219.87,218.51,219.87,1400.0,218.5458,219.5143,218.1565,219.5143,1400.0
2017-04-18 10:00:00,219.5,219.63,219.16,219.16,1945.0,219.1449,219.2746,218.8054,218.8054,1945.0
2017-04-18 10:05:00,219.3,219.3,218.81,218.81,618.0,218.9452,218.9452,218.456,218.456,618.0
2017-04-18 10:10:00,218.75,218.95,218.73,218.86,600.0,218.3961,218.5957,218.3761,218.5059,600.0
2017-04-18 10:15:00,218.75,219.14,218.75,219.14,900.0,218.3961,218.7854,218.3961,218.7854,900.0
2017-04-18 10:20:00,218.62,218.62,218.13,218.13,1700.0,218.2663,218.2663,217.7771,217.7771,1700.0
2017-04-18 10:25:00,218.41,218.61,218.38,218.61,900.0,218.0566,218.2563,218.0267,218.2563,900.0
2017-04-18 10:30:00,218.52,218.54,218.08,218.08,2948.0,218.1664,218.1864,217.7272,217.7272,2948.0
2017-04-18 10:35:00,218.05,218.27,218.05,218.19,4200.0,217.6972,217.9168,217.6972,217.837,4200.0
2017-04-18 10:40:00,218.02,218.48,217.87,218.48,5716.0,217.6673,218.1265,217.5175,218.1265,5716.0
2017-04-18 10:45:00,218.4,218.5,218.37,218.37,2234.0,218.0466,218.1465,218.0167,218.0167,2234.0
2017-04-18 10:50:00,218.3,218.37,218.25,218.37,790.0,217.9468,218.0167,217.8969,218.0167,790.0
2017-04-18 10:55:00,218.39,218.56,218.39,218.52,1100.0,218.0367,218.2064,218.0367,218.1664,1100.0
2017-04-18 11:00:00,218.63,218.65,218.38,218.55,1800.0,218.2763,218.2962,218.0267,218.1964,1800.0
2017-04-18 11:05:00,218.45,218.62,218.45,218.6,2600.0,218.0966,218.2663,218.0966,218.2463,2600.0
2017-04-18 11:10:00,218.74,219.27,218.74,219.27,1700.0,218.3861,218.9152,218.3861,218.9152,1700.0
2017-04-18 11:15:00,219.43,219.43,219.33,219.33,250.0,219.075,219.075,218.9751,218.9751,250.0
2017-04-18 11:20:00,219.41,219.41,219.31,219.41,547.0,219.055,219.055,218.9552,219.055,547.0
2017-04-18 11:25:00,219.37,219.46,219.02,219.02,1700.0,219.0151,219.1049,218.6656,218.6656,1700.0
2017-04-18 11:30:00,219.03,219.04,218.9,218.9,2400.0,218.6756,218.6856,218.5458,218.5458,2400.0
2017-04-18 11:35:00,218.51,218.51,218.29,218.29,1200.0,218.1565,218.1565,217.9368,217.9368,1200.0
2017-04-18 11:40:00,218.3,218.5,218.25,218.36,2756.0,217.9468,218.1465,217.8969,218.0067,2756.0
2017-04-18 11:45:00,218.3,218.4,218.15,218.25,1900.0,217.9468,218.0466,217.797,217.8969,1900.0
2017-04-18 11:50:00,218.35,218.38,218.14,218.37,800.0,217.9967,218.0267,217.7871,218.0167,800.0
2017-04-18 11:55:00,218.38,218.38,217.95,217.95,468.0,218.0267,218.0267,217.5974,217.5974,468.0
2017-04-18 12:00:00,217.95,217.95,217.95,217.95,0.0,217.5974,217.5974,217.5974,217.5974,0.0
2017-04-18 12:05:00,217.99,218.31,217.92,218.31,600.0,217.6373,217.9568,217.5674,217.9568,600.0
2017-04-18 12:10:00,217.92,217.92,217.75,217.75,354.0,217.5674,217.5674,217.3977,217.3977,354.0
2017-04-18 12:15:00,217.69,217.75,217.64,217.74,800.0,217.3378,217.3977,217.2879,217.3877,800.0
2017-04-18 12:20:00,217.77,217.79,217.59,217.59,800.0,217.4177,217.4376,217.2379,217.2379,800.0
2017-04-18 12:25:00,217.59,217.59,217.59,217.59,0.0,217.2379,217.2379,217.2379,217.2379,0.0
2017-04-18 12:30:00,217.87,217.94,217.86,217.94,400.0,217.5175,217.5874,217.5075,217.5874,400.0
2017-04-18 12:35:00,217.84,217.94,217.73,217.94,600.0,217.4875,217.5874,217.3777,217.5874,600.0
2017-04-18 12:40:00,217.94,217.94,217.94,217.94,0.0,217.5874,217.5874,217.5874,217.5874,0.0
2017-04-18 12:45:00,217.71,217.72,217.71,217.72,400.0,217.3578,217.3677,217.3578,217.3677,400.0
2017-04-18 12:50:00,217.72,217.91,217.71,217.88,515.0,217.3677,217.5574,217.3578,217.5275,515.0
2017-04-18 12:55:00,217.77,217.77,217.7,217.7,400.0,217.4177,217.4177,217.3478,217.3478,400.0
2017-04-18 13:00:00,217.7,217.7,217.7,217.7,0.0,217.3478,217.3478,217.3478,217.3478,0.0
2017-04-18 13:05:00,217.55,217.55,217.55,217.55,200.0,217.198,217.198,217.198,217.198,200.0
2017-04-18 13:10:00,217.85,217.85,217.84,217.84,200.0,217.4975,217.4975,217.4875,217.4875,200.0
2017-04-18 13:15:00,217.84,217.84,217.84,217.84,0.0,217.4875,217.4875,217.4875,217.4875,0.0
2017-04-18 13:20:00,217.87,217.87,217.87,217.87,300.0,217.5175,217.5175,217.5175,217.5175,300.0
2017-04-18 13:25:00,217.89,217.95,217.86,217.87,900.0,217.5375,217.5974,217.5075,217.5175,900.0
2017-04-18 13:30:00,217.9,217.95,217.83,217.87,800.0,217.5474,217.5974,217.4776,217.5175,800.0
2017-04-18 13:35:00,217.88,217.88,217.88,217.88,497.0,217.5275,217.5275,217.5275,217.5275,497.0
2017-04-18 13:40:00,217.88,217.88,217.88,217.88,0.0,217.5275,217.5275,217.5275,217.5275,0.0
2017-04-18 13:45:00,217.85,217.85,217.75,217.75,500.0,217.4975,217.4975,217.3977,217.3977,500.0
2017-04-18 13:50:00,217.75,217.75,217.71,217.71,200.0,217.3977,217.3977,217.3578,217.3578,200.0
2017-04-18 13:55:00,217.68,217.68,217.67,217.67,200.0,217.3278,217.3278,217.3178,217.3178,200.0
2017-04-18 14:00:00,217.64,217.88,217.64,217.78,1561.0,217.2879,217.5275,217.2879,217.4276,1561.0
2017-04-18 14:05:00,217.88,217.88,217.67,217.67,480.0,217.5275,217.5275,217.3178,217.3178,480.0
2017-04-18 14:10:00,217.67,217.86,217.64,217.8,2269.0,217.3178,217.5075,217.2879,217.4476,2269.0
2017-04-18 14:15:00,217.73,217.81,217.66,217.66,1000.0,217.3777,217.4576,217.3078,217.3078,1000.0
2017-04-18 14:20:00,217.61,217.61,217.61,217.61,100.0,217.2579,217.2579,217.2579,217.2579,100.0
2017-04-18 14:25:00,217.59,217.75,217.59,217.67,1296.0,217.2379,217.3977,217.2379,217.3178,1296.0
2017-04-18 14:30:00,217.67,217.67,217.67,217.67,0.0,217.3178,217.3178,217.3178,217.3178,0.0
2017-04-18 14:35:00,217.82,217.85,217.8,217.82,800.0,217.4676,217.4975,217.4476,217.4676,800.0
2017-04-18 14:40:00,217.73,217.73,217.56,217.6,500.0,217.3777,217.3777,217.208,217.2479,500.0
2017-04-18 14:45:00,217.59,217.59,217.59,217.59,300.0,217.2379,217.2379,217.2379,217.2379,300.0
2017-04-18 14:50:00,217.63,217.63,217.36,217.36,1700.0,217.2779,217.2779,217.0083,217.0083,1700.0
2017-04-18 14:55:00,217.42,217.58,217.21,217.21,1200.0,217.0682,217.228,216.8586,216.8586,1200.0
2017-04-18 15:00:00,217.34,217.49,217.34,217.48,500.0,216.9884,217.1381,216.9884,217.1281,500.0
2017-04-18 15:05:00,217.45,217.5,217.43,217.43,760.0,217.0982,217.1481,217.0782,217.0782,760.0
2017-04-18 15:10:00,217.5,217.5,217.29,217.29,200.0,217.1481,217.1481,216.9384,216.9384,200.0
2017-04-18 15:15:00,217.46,217.5,217.31,217.5,3000.0,217.1082,217.1481,216.9584,217.1481,3000.0
2017-04-18 15:20:00,217.53,217.72,217.52,217.71,2200.0,217.178,217.3677,217.1681,217.3578,2200.0
2017-04-18 15:25:00,217.73,217.92,217.72,217.75,3500.0,217.3777,217.5674,217.3677,217.3977,3500.0
2017-04-18 15:30:00,217.68,217.68,217.68,217.68,100.0,217.3278,217.3278,217.3278,217.3278,100.0
2017-04-18 15:35:00,217.71,217.79,217.71,217.74,1200.0,217.3578,217.4376,217.3578,217.3877,1200.0
2017-04-18 15:40:00,217.83,217.83,217.69,217.79,500.0,217.4776,217.4776,217.3378,217.4376,500.0
2017-04-18 15:45:00,217.72,217.82,217.72,217.82,1400.0,217.3677,217.4676,217.3677,217.4676,1400.0
2017-04-18 15:50:00,217.85,217.85,217.73,217.75,1647.0,217.4975,217.4975,217.3777,217.3977,1647.0
2017-04-18 15:55:00,217.75,217.89,217.63,217.83,8623.0,217.3977,217.5375,217.2779,217.4776,8623.0
2017-04-19 09:30:00,218.24,218.24,217.39,218.22,5210.0,217.8869,217.8869,217.0383,217.8669,5210.0
2017-04-19 09:35:00,217.66,218.25,217.6,217.61,1000.0,217.3078,217.8969,217.2479,217.2579,1000.0
2017-04-19 09:40:00,217.63,217.75,217.54,217.75,600.0,217.2779,217.3977,217.188,217.3977,600.0
2017-04-19 09:45:00,217.95,218.03,217.6,218.03,2275.0,217.5974,217.6772,217.2479,217.6772,2275.0
2017-04-19 09:50:00,218.01,218.15,217.61,218.01,2900.0,217.6573,217.797,217.2579,217.6573,2900.0
2017-04-19 09:55:00,217.67,218.4,217.55,218.13,3433.0,217.3178,218.0466,217.198,217.7771,3433.0
2017-04-19 10:00:00,218.19,218.38,217.95,217.96,2100.0,217.837,218.0267,217.5974,217.6073,2100.0
2017-04-19 10:05:00,218.11,218.97,218.01,218.01,5461.0,217.7571,218.6157,217.6573,217.6573,5461.0
2017-04-19 10:10:00,218.32,218.69,218.26,218.26,3000.0,217.9668,218.3362,217.9069,217.9069,3000.0
2017-04-19 10:15:00,218.23,218.59,218.18,218.29,3413.0,217.8769,218.2363,217.827,217.9368,3413.0
2017-04-19 10:20:00,218.23,218.47,218.23,218.47,200.0,217.8769,218.1165,217.8769,218.1165,200.0
2017-04-19 10:25:00,218.58,218.58,218.37,218.44,700.0,218.2263,218.2263,218.0167,218.0866,700.0
2017-04-19 10:30:00,218.57,218.86,218.51,218.7,1950.0,218.2164,218.5059,218.1565,218.3462,1950.0
2017-04-19 10:35:00,218.82,219.34,218.78,219.18,2100.0,218.466,218.9851,218.426,218.8254,2100.0
2017-04-19 10:40:00,219.11,219.67,218.96,219.67,3220.0,218.7555,219.3146,218.6057,219.3146,3220.0
2017-04-19 10:45:00,219.39,219.62,219.32,219.44,1203.0,219.035,219.2647,218.9651,219.085,1203.0
2017-04-19 10:50:00,219.44,219.57,219.29,219.57,1282.0,219.085,219.2147,218.9352,219.2147,1282.0
2017-04-19 10:55:00,219.58,219.92,219.53,219.71,1200.0,219.2247,219.5642,219.1748,219.3545,1200.0
2017-04-19 11:00:00,219.93,220.05,219.72,220.05,1902.0,219.5742,219.694,219.3645,219.694,1902.0
2017-04-19 11:05:00,220.04,220.5,220.0,220.28,6030.0,219.684,220.1432,219.644,219.9236,6030.0
2017-04-19 11:10:00,220.28,220.37,219.76,219.99,11251.0,219.9236,220.0134,219.4044,219.6341,11251.0
2017-04-19 11:15:00,219.99,220.09,219.93,219.93,2750.0,219.6341,219.7339,219.5742,219.5742,2750.0
2017-04-19 11:20:00,220.03,220.1,219.94,220.0,2976.0,219.674,219.7439,219.5841,219.644,2976.0
2017-04-19 11:25:00,220.0,220.25,219.9,220.08,1900.0,219.644,219.8936,219.5442,219.7239,1900.0
2017-04-19 11:30:00,220.07,220.27,220.06,220.21,1600.0,219.7139,219.9136,219.704,219.8537,1600.0
2017-04-19 11:35:00,220.21,220.34,220.13,220.23,1202.0,219.8537,219.9835,219.7738,219.8737,1202.0
2017-04-19 11:40:00,220.28,220.39,220.17,220.24,2848.0,219.9236,220.0334,219.8138,219.8837,2848.0
2017-04-19 11:45:00,220.34,220.4,220.28,220.36,800.0,219.9835,220.0434,219.9236,220.0035,800.0
2017-04-19 11:50:00,220.17,220.44,220.17,220.43,1900.0,219.8138,220.0833,219.8138,220.0734,1900.0
2017-04-19 11:55:00,220.44,220.5,220.27,220.27,600.0,220.0833,220.1432,219.9136,219.9136,600.0
2017-04-19 12:00:00,220.27,220.37,220.26,220.33,600.0,219.9136,220.0134,219.9036,219.9735,600.0
2017-04-19 12:05:00,220.32,220.32,219.96,219.97,3176.0,219.9635,219.9635,219.6041,219.6141,3176.0
2017-04-19 12:10:00,219.95,219.95,219.63,219.63,600.0,219.5941,219.5941,219.2746,219.2746,600.0
2017-04-19 12:15:00,219.88,219.88,219.7,219.71,700.0,219.5242,219.5242,219.3445,219.3545,700.0
2017-04-19 12:20:00,219.77,219.93,219.76,219.92,1417.0,219.4144,219.5742,219.4044,219.5642,1417.0
2017-04-19 12:25:00,219.94,219.94,219.75,219.75,300.0,219.5841,219.5841,219.3945,219.3945,300.0
2017-04-19 12:30:00,219.75,219.75,219.51,219.58,2200.0,219.3945,219.3945,219.1548,219.2247,2200.0
2017-04-19 12:35:00,219.69,219.69,219.69,219.69,100.0,219.3345,219.3345,219.3345,219.3345,100.0
2017-04-19 12:40:00,219.59,219.59,219.48,219.52,400.0,219.2347,219.2347,219.1249,219.1648,400.0
2017-04-19 12:45:00,219.56,219.7,219.5,219.62,1100.0,219.2048,219.3445,219.1449,219.2647,1100.0
2017-04-19 12:50:00,219.73,219.83,219.62,219.62,900.0,219.3745,219.4743,219.2647,219.2647,900.0
2017-04-19 12:55:00,219.81,220.02,219.73,220.01,3000.0,219.4544,219.664,219.3745,219.654,3000.0
2017-04-19 13:00:00,220.06,220.1,219.83,219.88,1597.0,219.704,219.7439,219.4743,219.5242,1597.0
2017-04-19 13:05:00,219.8,219.89,219.68,219.89,900.0,219.4444,219.5342,219.3246,219.5342,900.0
2017-04-19 13:10:00,219.76,219.82,219.62,219.82,900.0,219.4044,219.4643,219.2647,219.4643,900.0
2017-04-19 13:15:00,219.67,219.77,219.61,219.77,1450.0,219.3146,219.4144,219.2547,219.4144,1450.0
2017-04-19 13:20:00,219.78,219.94,219.68,219.92,1900.0,219.4244,219.5841,219.3246,219.5642,1900.0
2017-04-19 13:25:00,219.9,219.96,219.76,219.92,800.0,219.5442,219.6041,219.4044,219.5642,800.0
2017-04-19 13:30:00,219.99,219.99,219.56,219.56,2000.0,219.6341,219.6341,219.2048,219.2048,2000.0
2017-04-19 13:35:00,219.49,219.49,219.42,219.42,400.0,219.1349,219.1349,219.065,219.065,400.0
2017-04-19 13:40:00,219.3,219.3,219.23,219.26,500.0,218.9452,218.9452,218.8753,218.9052,500.0
2017-04-19 13:45:00,219.23,219.28,219.19,219.19,700.0,218.8753,218.9252,218.8354,218.8354,700.0
2017-04-19 13:50:00,219.2,219.29,219.17,219.21,1100.0,218.8453,218.9352,218.8154,218.8553,1100.0
2017-04-19 13:55:00,219.19,219.23,218.95,219.23,3487.0,218.8354,218.8753,218.5957,218.8753,3487.0
2017-04-19 14:00:00,219.32,219.4,219.32,219.4,300.0,218.9651,219.045,218.9651,219.045,300.0
2017-04-19 14:05:00,219.3,219.3,218.91,218.92,2397.0,218.9452,218.9452,218.5558,218.5658,2397.0
2017-04-19 14:10:00,218.87,218.88,218.51,218.71,2700.0,218.5159,218.5259,218.1565,218.3561,2700.0
2017-04-19 14:15:00,218.55,218.57,218.37,218.44,1500.0,218.1964,218.2164,218.0167,218.0866,1500.0
2017-04-19 14:20:00,218.37,218.39,218.15,218.15,3107.0,218.0167,218.0367,217.797,217.797,3107.0
2017-04-19 14:25:00,218.09,218.42,218.09,218.42,3400.0,217.7371,218.0666,217.7371,218.0666,3400.0
2017-04-19 14:30:00,218.39,218.4,218.25,218.28,800.0,218.0367,218.0466,217.8969,217.9268,800.0
2017-04-19 14:35:00,218.39,218.4,218.2,218.26,3097.0,218.0367,218.0466,217.847,217.9069,3097.0
2017-04-19 14:40:00,218.27,218.32,218.2,218.32,1900.0,217.9168,217.9668,217.847,217.9668,1900.0
2017-04-19 14:45:00,218.32,218.51,218.23,218.51,3500.0,217.9668,218.1565,217.8769,218.1565,3500.0
2017-04-19 14:50:00,218.64,218.64,218.38,218.48,2930.0,218.2862,218.2862,218.0267,218.1265,2930.0
2017-04-19 14:55:00,218.38,218.77,218.37,218.77,1700.0,218.0267,218.416,218.0167,218.416,1700.0
2017-04-19 15:00:00,218.78,219.17,218.74,219.17,2609.0,218.426,218.8154,218.3861,218.8154,2609.0
2017-04-19 15:05:00,219.16,219.44,219.05,219.44,3000.0,218.8054,219.085,218.6956,219.085,3000.0
2017-04-19 15:10:00,219.44,219.95,219.44,219.63,6505.0,219.085,219.5941,219.085,219.2746,6505.0
2017-04-19 15:15:00,219.7,219.75,219.45,219.6,3984.0,219.3445,219.3945,219.0949,219.2447,3984.0
2017-04-19 15:20:00,219.58,219.58,219.12,219.12,2907.0,219.2247,219.2247,218.7655,218.7655,2907.0
2017-04-19 15:25:00,219.11,219.27,218.99,219.06,3000.0,218.7555,218.9152,218.6357,218.7056,3000.0
2017-04-19 15:30:00,219.08,219.32,219.07,219.32,1500.0,218.7255,218.9651,218.7156,218.9651,1500.0
2017-04-19 15:35:00,219.32,219.37,219.12,219.18,3395.0,218.9651,219.0151,218.7655,218.8254,3395.0
2017-04-19 15:40:00,219.33,219.36,219.18,219.29,3936.0,218.9751,219.0051,218.8254,218.9352,3936.0
2017-04-19 15:45:00,219.21,219.21,218.99,219.01,4886.0,218.8553,218.8553,218.6357,218.6556,4886.0
2017-04-19 15:50:00,218.94,218.96,218.61,218.71,7210.0,218.5858,218.6057,218.2563,218.3561,7210.0
2017-04-19 15:55:00,218.64,219.05,218.61,218.83,14818.0,218.2862,218.6956,218.2563,218.4759,14818.0
2017-04-20 09:30:00,220.93,220.93,220.72,220.73,2638.0,220.5725,220.5725,220.3629,220.3729,2638.0
2017-04-20 09:35:00,220.44,220.79,220.44,220.59,905.0,220.0833,220.4328,220.0833,220.2331,905.0
2017-04-20 09:40:00,220.55,220.55,219.78,219.9,1600.0,220.1932,220.1932,219.4244,219.5442,1600.0
2017-04-20 09:45:00,219.89,220.39,219.66,219.9,2936.0,219.5342,220.0334,219.3046,219.5442,2936.0
2017-04-20 09:50:00,219.81,220.28,219.81,220.07,3802.0,219.4544,219.9236,219.4544,219.7139,3802.0
2017-04-20 09:55:00,220.24,220.31,220.11,220.31,4050.0,219.8837,219.9535,219.7539,219.9535,4050.0
2017-04-20 10:00:00,220.31,221.34,220.31,221.34,4109.0,219.9535,220.9819,219.9535,220.9819,4109.0
2017-04-20 10:05:00,221.44,221.99,221.44,221.55,3954.0,221.0817,221.6308,221.0817,221.1915,3954.0
2017-04-20 10:10:00,221.84,221.99,221.54,221.55,3700.0,221.4811,221.6308,221.1816,221.1915,3700.0
2017-04-20 10:15:00,221.5,221.55,220.99,221.0,1543.0,221.1416,221.1915,220.6324,220.6424,1543.0
2017-04-20 10:20:00,221.0,221.26,220.85,221.22,750.0,220.6424,220.902,220.4927,220.8621,750.0
2017-04-20 10:25:00,221.34,221.89,221.25,221.87,1900.0,220.9819,221.531,220.892,221.511,1900.0
2017-04-20 10:30:00,221.88,222.32,221.83,222.21,800.0,221.521,221.9603,221.4711,221.8505,800.0
2017-04-20 10:35:00,222.08,222.17,221.91,221.92,3996.0,221.7207,221.8105,221.551,221.5609,3996.0
2017-04-20 10:40:00,222.0,222.15,221.9,222.09,6758.0,221.6408,221.7906,221.541,221.7307,6758.0
2017-04-20 10:45:00,222.02,222.25,222.02,222.14,1657.0,221.6608,221.8904,221.6608,221.7806,1657.0
2017-04-20 10:50:00,222.25,223.23,222.13,222.79,4120.0,221.8904,222.8688,221.7706,222.4295,4120.0
2017-04-20 10:55:00,222.77,223.47,222.7,222.97,8979.0,222.4096,223.1084,222.3397,222.6092,8979.0
2017-04-20 11:00:00,222.94,223.48,222.94,223.28,3550.0,222.5793,223.1184,222.5793,222.9187,3550.0
2017-04-20 11:05:00,223.4,223.5,223.17,223.48,2440.0,223.0385,223.1384,222.8089,223.1184,2440.0
2017-04-20 11:10:00,223.47,223.54,223.2,223.49,2527.0,223.1084,223.1783,222.8389,223.1284,2527.0
2017-04-20 11:15:00,223.37,223.71,223.37,223.7,1100.0,223.0086,223.348,223.0086,223.3381,1100.0
2017-04-20 11:20:00,223.74,224.39,223.62,224.03,3946.0,223.378,224.0269,223.2582,223.6675,3946.0
2017-04-20 11:25:00,224.01,224.6,224.0,224.44,4476.0,223.6476,224.2366,223.6376,224.0769,4476.0
2017-04-20 11:30:00,224.41,224.59,224.23,224.59,1399.0,224.0469,224.2266,223.8672,224.2266,1399.0
2017-04-20 11:35:00,224.53,224.54,224.5,224.54,900.0,224.1667,224.1767,224.1368,224.1767,900.0
2017-04-20 11:40:00,224.39,224.54,224.34,224.53,1880.0,224.0269,224.1767,223.977,224.1667,1880.0
2017-04-20 11:45:00,224.53,225.45,224.32,225.45,7649.0,224.1667,225.0852,223.9571,225.0852,7649.0
2017-04-20 11:50:00,225.03,226.21,225.03,225.49,14050.0,224.6659,225.844,224.6659,225.1252,14050.0
2017-04-20 11:55:00,225.46,225.59,224.72,224.72,18627.0,225.0952,225.225,224.3564,224.3564,18627.0
2017-04-20 12:00:00,224.56,224.71,224.1,224.1,5100.0,224.1967,224.3464,223.7374,223.7374,5100.0
2017-04-20 12:05:00,224.13,224.21,223.41,223.82,6102.0,223.7674,223.8472,223.0485,223.4579,6102.0
2017-04-20 12:10:00,224.0,224.21,223.71,223.71,4050.0,223.6376,223.8472,223.348,223.348,4050.0
2017-04-20 12:15:00,223.59,223.64,223.0,223.0,8488.0,223.2282,223.2782,222.6392,222.6392,8488.0
2017-04-20 12:20:00,223.09,223.15,222.96,223.03,2441.0,222.729,222.789,222.5993,222.6691,2441.0
2017-04-20 12:25:00,222.91,223.06,222.86,223.06,2932.0,222.5493,222.6991,222.4994,222.6991,2932.0
2017-04-20 12:30:00,223.42,223.42,223.41,223.42,291.0,223.0585,223.0585,223.0485,223.0585,291.0
2017-04-20 12:35:00,223.5,223.5,223.27,223.27,2200.0,223.1384,223.1384,222.9088,222.9088,2200.0
2017-04-20 12:40:00,223.34,223.38,223.26,223.38,535.0,222.9786,223.0186,222.8988,223.0186,535.0
2017-04-20 12:45:00,223.38,223.38,223.38,223.38,200.0,223.0186,223.0186,223.0186,223.0186,200.0
2017-04-20 12:50:00,223.43,223.43,223.36,223.37,300.0,223.0685,223.0685,222.9986,223.0086,300.0
2017-04-20 12:55:00,223.39,223.45,223.22,223.25,1500.0,223.0286,223.0885,222.8588,222.8888,1500.0
2017-04-20 13:00:00,223.44,223.44,223.3,223.3,600.0,223.0785,223.0785,222.9387,222.9387,600.0
2017-04-20 13:05:00,223.29,223.35,223.22,223.32,1700.0,222.9287,222.9886,222.8588,222.9587,1700.0
2017-04-20 13:10:00,223.24,223.3,223.24,223.3,600.0,222.8788,222.9387,222.8788,222.9387,600.0
2017-04-20 13:15:00,223.24,223.33,223.17,223.17,1250.0,222.8788,222.9687,222.8089,222.8089,1250.0
2017-04-20 13:20:00,223.33,223.33,223.33,223.33,100.0,222.9687,222.9687,222.9687,222.9687,100.0
2017-04-20 13:25:00,223.12,223.42,223.12,223.42,1400.0,222.759,223.0585,222.759,223.0585,1400.0
2017-04-20 13:30:00,223.56,223.56,223.45,223.56,450.0,223.1983,223.1983,223.0885,223.1983,450.0
2017-04-20 13:35:00,223.6,223.82,223.52,223.52,1800.0,223.2382,223.4579,223.1584,223.1584,1800.0
2017-04-20 13:40:00,223.57,223.73,223.55,223.73,900.0,223.2083,223.368,223.1883,223.368,900.0
2017-04-20 13:45:00,223.63,223.64,223.53,223.58,1354.0,223.2682,223.2782,223.1683,223.2183,1354.0
2017-04-20 13:50:00,223.64,223.83,223.59,223.68,2540.0,223.2782,223.4679,223.2282,223.3181,2540.0
2017-04-20 13:55:00,223.81,223.81,223.61,223.73,1100.0,223.4479,223.4479,223.2482,223.368,1100.0
2017-04-20 14:00:00,223.8,223.85,223.78,223.85,1700.0,223.4379,223.4878,223.4179,223.4878,1700.0
2017-04-20 14:05:00,223.81,223.89,223.66,223.66,900.0,223.4479,223.5278,223.2981,223.2981,900.0
2017-04-20 14:10:00,223.75,223.75,223.47,223.47,1400.0,223.388,223.388,223.1084,223.1084,1400.0
2017-04-20 14:15:00,223.28,223.29,223.24,223.24,500.0,222.9187,222.9287,222.8788,222.8788,500.0
2017-04-20 14:20:00,223.22,223.27,223.06,223.12,2920.0,222.8588,222.9088,222.6991,222.759,2920.0
2017-04-20 14:25:00,223.14,223.14,223.13,223.14,100.0,222.779,222.779,222.769,222.779,100.0
2017-04-20 14:30:00,223.05,223.49,223.05,223.25,1800.0,222.6891,223.1284,222.6891,222.8888,1800.0
2017-04-20 14:35:00,223.64,223.64,223.26,223.55,800.0,223.2782,223.2782,222.8988,223.1883,800.0
2017-04-20 14:40:00,223.31,223.52,223.31,223.52,900.0,222.9487,223.1584,222.9487,223.1584,900.0
2017-04-20 14:45:00,223.33,223.51,223.32,223.5,650.0,222.9687,223.1484,222.9587,223.1384,650.0
2017-04-20 14:50:00,223.49,223.49,223.49,223.49,200.0,223.1284,223.1284,223.1284,223.1284,200.0
2017-04-20 14:55:00,223.49,223.49,223.42,223.47,1700.0,223.1284,223.1284,223.0585,223.1084,1700.0
2017-04-20 15:00:00,223.5,223.5,223.37,223.5,2800.0,223.1384,223.1384,223.0086,223.1384,2800.0
2017-04-20 15:05:00,223.51,223.62,223.47,223.62,1970.0,223.1484,223.2582,223.1084,223.2582,1970.0
2017-04-20 15:10:00,223.66,223.87,223.66,223.71,1200.0,223.2981,223.5078,223.2981,223.348,1200.0
2017-04-20 15:15:00,223.67,223.81,223.54,223.64,1500.0,223.3081,223.4479,223.1783,223.2782,1500.0
2017-04-20 15:20:00,223.53,223.53,223.1,223.1,3211.0,223.1683,223.1683,222.739,222.739,3211.0
2017-04-20 15:25:00,223.06,223.22,223.06,223.19,1600.0,222.6991,222.8588,222.6991,222.8289,1600.0
2017-04-20 15:30:00,223.23,223.47,223.1,223.47,2400.0,222.8688,223.1084,222.739,223.1084,2400.0
2017-04-20 15:35:00,223.57,223.57,223.34,223.49,2700.0,223.2083,223.2083,222.9786,223.1284,2700.0
2017-04-20 15:40:00,223.5,223.52,223.43,223.51,2210.0,223.1384,223.1584,223.0685,223.1484,2210.0
2017-04-20 15:45:00,223.5,223.64,223.47,223.59,4791.0,223.1384,223.2782,223.1084,223.2282,4791.0
2017-04-20 15:50:00,223.69,223.79,223.62,223.7,7141.0,223.3281,223.4279,223.2582,223.3381,7141.0
2017-04-20 15:55:00,223.67,223.67,223.15,223.41,9325.0,223.3081,223.3081,222.789,223.0485,9325.0
2017-04-21 09:30:00,223.9,225.0,223.9,224.77,4468.0,223.5377,224.636,223.5377,224.4063,4468.0
2017-04-21 09:35:00,224.08,224.69,223.55,224.51,5300.0,223.7174,224.3265,223.1883,224.1468,5300.0
2017-04-21 09:40:00,224.52,224.52,223.52,223.77,3200.0,224.1567,224.1567,223.1584,223.4079,3200.0
2017-04-21 09:45:00,224.0,224.0,223.12,223.12,900.0,223.6376,223.6376,222.759,222.759,900.0
2017-04-21 09:50:00,223.29,223.29,222.01,222.01,950.0,222.9287,222.9287,221.6508,221.6508,950.0
2017-04-21 09:55:00,222.39,223.25,222.38,223.07,2934.0,222.0302,222.8888,222.0202,222.7091,2934.0
2017-04-21 10:00:00,223.33,223.33,222.75,222.75,1400.0,222.9687,222.9687,222.3896,222.3896,1400.0
2017-04-21 10:05:00,223.05,224.08,222.65,224.0,2600.0,222.6891,223.7174,222.2898,223.6376,2600.0
2017-04-21 10:10:00,224.08,224.08,223.51,223.75,899.0,223.7174,223.7174,223.1484,223.388,899.0
2017-04-21 10:15:00,223.76,223.95,223.64,223.66,2199.0,223.398,223.5877,223.2782,223.2981,2199.0
2017-04-21 10:20:00,223.74,223.93,223.74,223.75,400.0,223.378,223.5677,223.378,223.388,400.0
2017-04-21 10:25:00,223.95,224.2,223.93,223.94,900.0,223.5877,223.8373,223.5677,223.5777,900.0
2017-04-21 10:30:00,224.16,224.22,223.97,223.99,1400.0,223.7973,223.8572,223.6076,223.6276,1400.0
2017-04-21 10:35:00,223.98,224.19,223.74,223.83,5477.0,223.6176,223.8273,223.378,223.4679,5477.0
2017-04-21 10:40:00,223.53,223.8,223.36,223.8,1500.0,223.1683,223.4379,222.9986,223.4379,1500.0
2017-04-21 10:45:00,223.83,223.83,223.21,223.59,4201.0,223.4679,223.4679,222.8489,223.2282,4201.0
2017-04-21 10:50:00,223.56,224.24,223.22,224.24,6572.0,223.1983,223.8772,222.8588,223.8772,6572.0
2017-04-21 10:55:00,224.21,224.21,223.43,223.82,3099.0,223.8472,223.8472,223.0685,223.4579,3099.0
2017-04-21 11:00:00,224.01,224.01,223.94,223.94,500.0,223.6476,223.6476,223.5777,223.5777,500.0
2017-04-21 11:05:00,223.78,224.0,223.78,224.0,600.0,223.4179,223.6376,223.4179,223.6376,600.0
2017-04-21 11:10:00,224.02,224.02,223.8,223.94,600.0,223.6575,223.6575,223.4379,223.5777,600.0
2017-04-21 11:15:00,223.9,224.25,223.77,224.17,2465.0,223.5377,223.8872,223.4079,223.8073,2465.0
2017-04-21 11:20:00,224.33,224.54,224.26,224.49,1151.0,223.967,224.1767,223.8972,224.1268,1151.0
2017-04-21 11:25:00,224.5,224.5,224.49,224.49,1400.0,224.1368,224.1368,224.1268,224.1268,1400.0
2017-04-21 11:30:00,224.5,224.5,224.43,224.43,1100.0,224.1368,224.1368,224.0669,224.0669,1100.0
2017-04-21 11:35:00,224.5,224.66,224.45,224.45,830.0,224.1368,224.2965,224.0868,224.0868,830.0
2017-04-21 11:40:00,224.45,224.66,224.44,224.52,2460.0,224.0868,224.2965,224.0769,224.1567,2460.0
2017-04-21 11:45:00,224.4,224.4,223.82,223.93,3481.0,224.0369,224.0369,223.4579,223.5677,3481.0
2017-04-21 11:50:00,224.31,224.37,224.31,224.35,600.0,223.9471,224.007,223.9471,223.987,600.0
2017-04-21 11:55:00,224.39,224.5,224.39,224.5,300.0,224.0269,224.1368,224.0269,224.1368,300.0
2017-04-21 12:00:00,224.52,224.52,224.31,224.31,545.0,224.1567,224.1567,223.9471,223.9471,545.0
2017-04-21 12:05:00,224.47,224.57,224.41,224.57,800.0,224.1068,224.2067,224.0469,224.2067,800.0
2017-04-21 12:10:00,224.5,224.53,224.1,224.1,2700.0,224.1368,224.1667,223.7374,223.7374,2700.0
2017-04-21 12:15:00,224.0,224.06,223.87,224.0,750.0,223.6376,223.6975,223.5078,223.6376,750.0
2017-04-21 12:20:00,224.0,224.04,223.9,224.03,900.0,223.6376,223.6775,223.5377,223.6675,900.0
2017-04-21 12:25:00,224.07,224.07,223.79,223.84,1000.0,223.7075,223.7075,223.4279,223.4778,1000.0
2017-04-21 12:30:00,223.94,224.26,223.94,224.22,1200.0,223.5777,223.8972,223.5777,223.8572,1200.0
2017-04-21 12:35:00,224.39,224.39,224.07,224.29,1200.0,224.0269,224.0269,223.7075,223.9271,1200.0
2017-04-21 12:40:00,224.3,224.35,224.29,224.35,700.0,223.9371,223.987,223.9271,223.987,700.0
2017-04-21 12:45:00,224.4,224.48,224.39,224.48,200.0,224.0369,224.1168,224.0269,224.1168,200.0
2017-04-21 12:50:00,224.41,224.51,224.37,224.37,721.0,224.0469,224.1468,224.007,224.007,721.0
2017-04-21 12:55:00,224.29,224.38,223.66,223.94,3100.0,223.9271,224.017,223.2981,223.5777,3100.0
2017-04-21 13:00:00,223.9,224.2,223.9,224.19,1000.0,223.5377,223.8373,223.5377,223.8273,1000.0
2017-04-21 13:05:00,224.17,224.17,224.17,224.17,100.0,223.8073,223.8073,223.8073,223.8073,100.0
2017-04-21 13:10:00,224.05,224.07,223.81,224.0,1900.0,223.6875,223.7075,223.4479,223.6376,1900.0
2017-04-21 13:15:00,224.1,224.1,223.95,224.07,788.0,223.7374,223.7374,223.5877,223.7075,788.0
2017-04-21 13:20:00,224.14,224.35,224.06,224.35,900.0,223.7773,223.987,223.6975,223.987,900.0
2017-04-21 13:25:00,224.21,224.21,224.04,224.04,900.0,223.8472,223.8472,223.6775,223.6775,900.0
2017-04-21 13:30:00,224.2,224.2,223.84,223.84,3800.0,223.8373,223.8373,223.4778,223.4778,3800.0
2017-04-21 13:35:00,223.65,223.79,223.51,223.77,1871.0,223.2881,223.4279,223.1484,223.4079,1871.0
2017-04-21 13:40:00,223.71,223.88,223.71,223.87,900.0,223.348,223.5178,223.348,223.5078,900.0
2017-04-21 13:45:00,224.0,224.34,224.0,224.25,900.0,223.6376,223.977,223.6376,223.8872,900.0
2017-04-21 13:50:00,224.21,224.21,224.18,224.18,400.0,223.8472,223.8472,223.8173,223.8173,400.0
2017-04-21 13:55:00,224.17,224.57,224.17,224.5,1000.0,223.8073,224.2067,223.8073,224.1368,1000.0
2017-04-21 14:00:00,224.6,224.6,224.2,224.2,1200.0,224.2366,224.2366,223.8373,223.8373,1200.0
2017-04-21 14:05:00,223.78,224.13,223.78,224.13,1100.0,223.4179,223.7674,223.4179,223.7674,1100.0
2017-04-21 14:10:00,224.09,224.1,224.09,224.1,700.0,223.7274,223.7374,223.7274,223.7374,700.0
2017-04-21 14:15:00,224.62,224.62,224.24,224.24,300.0,224.2566,224.2566,223.8772,223.8772,300.0
2017-04-21 14:20:00,224.35,224.51,224.21,224.35,1700.0,223.987,224.1468,223.8472,223.987,1700.0
2017-04-21 14:25:00,224.49,224.49,224.26,224.31,3400.0,224.1268,224.1268,223.8972,223.9471,3400.0
2017-04-21 14:30:00,224.32,224.4,224.21,224.23,3515.0,223.9571,224.0369,223.8472,223.8672,3515.0
2017-04-21 14:35:00,224.38,224.5,224.37,224.5,496.0,224.017,224.1368,224.007,224.1368,496.0
2017-04-21 14:40:00,224.36,224.36,224.12,224.35,5284.0,223.997,223.997,223.7574,223.987,5284.0
2017-04-21 14:45:00,224.4,224.48,224.31,224.32,741.0,224.0369,224.1168,223.9471,223.9571,741.0
2017-04-21 14:50:00,224.26,224.38,224.19,224.38,2050.0,223.8972,224.017,223.8273,224.017,2050.0
2017-04-21 14:55:00,224.26,224.38,224.16,224.28,3465.0,223.8972,224.017,223.7973,223.9171,3465.0
2017-04-21 15:00:00,224.18,224.26,224.02,224.02,1000.0,223.8173,223.8972,223.6575,223.6575,1000.0
2017-04-21 15:05:00,223.98,223.98,223.72,223.96,2525.0,223.6176,223.6176,223.358,223.5976,2525.0
2017-04-21 15:10:00,223.84,224.1,223.8,223.88,1600.0,223.4778,223.7374,223.4379,223.5178,1600.0
2017-04-21 15:15:00,224.07,224.23,224.07,224.14,1400.0,223.7075,223.8672,223.7075,223.7773,1400.0
2017-04-21 15:20:00,224.08,224.21,223.85,223.86,3922.0,223.7174,223.8472,223.4878,223.4978,3922.0
2017-04-21 15:25:00,223.87,223.92,223.62,223.92,2400.0,223.5078,223.5577,223.2582,223.5577,2400.0
2017-04-21 15:30:00,223.78,223.85,223.63,223.67,2750.0,223.4179,223.4878,223.2682,223.3081,2750.0
2017-04-21 15:35:00,223.67,223.95,223.66,223.92,3150.0,223.3081,223.5877,223.2981,223.5577,3150.0
2017-04-21 15:40:00,223.91,223.99,223.68,223.68,2650.0,223.5477,223.6276,223.3181,223.3181,2650.0
2017-04-21 15:45:00,223.71,223.97,223.6,223.97,5302.0,223.348,223.6076,223.2382,223.6076,5302.0
2017-04-21 15:50:00,223.86,223.98,223.64,223.93,8701.0,223.4978,223.6176,223.2782,223.5677,8701.0
2017-04-21 15:55:00,223.91,224.0,223.76,223.9,10850.0,223.5477,223.6376,223.398,223.5377,10850.0
2017-04-24 09:30:00,225.59,225.63,224.0,224.15,10678.0,225.225,225.2649,223.6376,223.7873,10678.0
2017-04-24 09:35:00,224.5,225.54,224.25,225.08,3090.0,224.1368,225.1751,223.8872,224.7158,3090.0
2017-04-24 09:40:00,225.45,225.45,224.46,224.46,6350.0,225.0852,225.0852,224.0968,224.0968,6350.0
2017-04-24 09:45:00,224.5,224.86,224.26,224.38,3916.0,224.1368,224.4962,223.8972,224.017,3916.0
2017-04-24 09:50:00,224.58,224.73,224.5,224.5,600.0,224.2166,224.3664,224.1368,224.1368,600.0
2017-04-24 09:55:00,224.5,224.54,224.37,224.52,5000.0,224.1368,224.1767,224.007,224.1567,5000.0
2017-04-24 10:00:00,224.52,224.93,224.52,224.86,2300.0,224.1567,224.5661,224.1567,224.4962,2300.0
2017-04-24 10:05:00,224.83,224.83,224.22,224.22,1300.0,224.4662,224.4662,223.8572,223.8572,1300.0
2017-04-24 10:10:00,224.02,224.1,223.99,224.09,550.0,223.6575,223.7374,223.6276,223.7274,550.0
2017-04-24 10:15:00,224.12,224.79,223.93,224.79,4182.0,223.7574,224.4263,223.5677,224.4263,4182.0
2017-04-24 10:20:00,224.93,225.47,224.93,225.42,1100.0,224.5661,225.1052,224.5661,225.0553,1100.0
2017-04-24 10:25:00,225.72,225.87,225.65,225.87,1300.0,225.3548,225.5046,225.2849,225.5046,1300.0
2017-04-24 10:30:00,225.96,226.33,225.76,226.33,8639.0,225.5944,225.9638,225.3947,225.9638,8639.0
2017-04-24 10:35:00,226.31,226.46,226.18,226.21,1058.0,225.9438,226.0936,225.814,225.844,1058.0
2017-04-24 10:40:00,226.39,226.41,225.97,226.41,1100.0,226.0237,226.0437,225.6044,226.0437,1100.0
2017-04-24 10:45:00,226.41,226.72,226.27,226.72,1100.0,226.0437,226.3532,225.9039,226.3532,1100.0
2017-04-24 10:50:00,226.67,226.72,226.67,226.72,400.0,226.3033,226.3532,226.3033,226.3532,400.0
2017-04-24 10:55:00,226.87,227.25,226.77,227.25,2534.0,226.5029,226.8823,226.4031,226.8823,2534.0
2017-04-24 11:00:00,227.14,227.24,226.79,227.12,6421.0,226.7725,226.8723,226.4231,226.7525,6421.0
2017-04-24 11:05:00,227.09,227.09,226.89,227.05,300.0,226.7226,226.7226,226.5229,226.6826,300.0
2017-04-24 11:10:00,226.97,227.15,226.61,226.85,5950.0,226.6028,226.7825,226.2434,226.483,5950.0
2017-04-24 11:15:00,226.75,226.75,225.99,226.06,3150.0,226.3831,226.3831,225.6244,225.6942,3150.0
2017-04-24 11:20:00,226.2,226.2,226.2,226.2,200.0,225.834,225.834,225.834,225.834,200.0
2017-04-24 11:25:00,226.18,226.18,225.46,225.47,8170.0,225.814,225.814,225.0952,225.1052,8170.0
2017-04-24 11:30:00,225.56,225.68,225.56,225.68,600.0,225.1951,225.3149,225.1951,225.3149,600.0
2017-04-24 11:35:00,225.81,226.17,225.72,226.17,1700.0,225.4446,225.8041,225.3548,225.8041,1700.0
2017-04-24 11:40:00,226.19,226.19,225.89,225.93,2273.0,225.824,225.824,225.5245,225.5645,2273.0
2017-04-24 11:45:00,225.97,226.05,225.87,225.94,1600.0,225.6044,225.6843,225.5046,225.5744,1600.0
2017-04-24 11:50:00,226.09,226.09,225.71,225.71,320.0,225.7242,225.7242,225.3448,225.3448,320.0
2017-04-24 11:55:00,225.51,225.51,225.51,225.51,100.0,225.1451,225.1451,225.1451,225.1451,100.0
2017-04-24 12:00:00,225.55,225.55,225.55,225.55,100.0,225.1851,225.1851,225.1851,225.1851,100.0
2017-04-24 12:05:00,225.51,225.53,225.39,225.53,300.0,225.1451,225.1651,225.0253,225.1651,300.0
2017-04-24 12:10:00,225.45,225.61,225.45,225.61,200.0,225.0852,225.245,225.0852,225.245,200.0
2017-04-24 12:15:00,225.58,225.69,225.4,225.4,3220.0,225.215,225.3248,225.0353,225.0353,3220.0
2017-04-24 12:20:00,225.33,225.33,225.33,225.33,100.0,224.9654,224.9654,224.9654,224.9654,100.0
2017-04-24 12:25:00,225.52,225.76,225.52,225.76,1946.0,225.1551,225.3947,225.1551,225.3947,1946.0
2017-04-24 12:30:00,225.87,226.04,225.82,225.83,1144.0,225.5046,225.6743,225.4546,225.4646,1144.0
2017-04-24 12:35:00,225.8,225.82,225.46,225.78,2800.0,225.4347,225.4546,225.0952,225.4147,2800.0
2017-04-24 12:40:00,225.55,225.55,225.26,225.4,1000.0,225.1851,225.1851,224.8955,225.0353,1000.0
2017-04-24 12:45:00,225.26,225.28,225.25,225.28,200.0,224.8955,224.9155,224.8856,224.9155,200.0
2017-04-24 12:50:00,225.39,225.39,225.25,225.25,200.0,225.0253,225.0253,224.8856,224.8856,200.0
2017-04-24 12:55:00,225.28,225.56,225.2,225.35,2306.0,224.9155,225.1951,224.8356,224.9854,2306.0
2017-04-24 13:00:00,225.34,225.34,225.01,225.09,1450.0,224.9754,224.9754,224.6459,224.7258,1450.0
2017-04-24 13:05:00,225.09,225.1,224.91,224.91,895.0,224.7258,224.7358,224.5461,224.5461,895.0
2017-04-24 13:10:00,225.08,225.08,224.84,224.88,500.0,224.7158,224.7158,224.4762,224.5162,500.0
2017-04-24 13:15:00,224.85,224.89,224.68,224.89,1000.0,224.4862,224.5261,224.3165,224.5261,1000.0
2017-04-24 13:20:00,224.99,225.0,224.99,224.99,150.0,224.626,224.636,224.626,224.626,150.0
2017-04-24 13:25:00,224.97,224.97,224.84,224.84,200.0,224.606,224.606,224.4762,224.4762,200.0
2017-04-24 13:30:00,224.73,224.89,224.72,224.81,950.0,224.3664,224.5261,224.3564,224.4463,950.0
2017-04-24 13:35:00,224.86,224.9,224.75,224.85,2500.0,224.4962,224.5361,224.3864,224.4862,2500.0
2017-04-24 13:40:00,224.8,224.91,224.8,224.82,300.0,224.4363,224.5461,224.4363,224.4562,300.0
2017-04-24 13:45:00,224.87,224.87,224.65,224.65,900.0,224.5062,224.5062,224.2865,224.2865,900.0
2017-04-24 13:50:00,224.73,224.73,224.64,224.64,1100.0,224.3664,224.3664,224.2765,224.2765,1100.0
2017-04-24 13:55:00,224.63,224.64,224.62,224.64,300.0,224.2666,224.2765,224.2566,224.2765,300.0
2017-04-24 14:00:00,224.64,224.66,224.63,224.66,700.0,224.2765,224.2965,224.2666,224.2965,700.0
2017-04-24 14:05:00,224.59,225.5,224.59,225.15,13267.0,224.2266,225.1351,224.2266,224.7857,13267.0
2017-04-24 14:10:00,225.18,225.57,225.04,225.57,2000.0,224.8157,225.205,224.6759,225.205,2000.0
2017-04-24 14:15:00,225.43,225.47,225.42,225.47,200.0,225.0653,225.1052,225.0553,225.1052,200.0
2017-04-24 14:20:00,225.65,225.84,225.49,225.49,500.0,225.2849,225.4746,225.1252,225.1252,500.0
2017-04-24 14:25:00,225.56,225.91,225.56,225.82,5120.0,225.1951,225.5445,225.1951,225.4546,5120.0
2017-04-24 14:30:00,225.85,225.87,225.8,225.8,310.0,225.4846,225.5046,225.4347,225.4347,310.0
2017-04-24 14:35:00,225.84,225.84,225.67,225.8,1150.0,225.4746,225.4746,225.3049,225.4347,1150.0
2017-04-24 14:40:00,225.81,225.82,225.66,225.82,1000.0,225.4446,225.4546,225.2949,225.4546,1000.0
2017-04-24 14:45:00,225.81,225.81,225.51,225.61,1230.0,225.4446,225.4446,225.1451,225.245,1230.0
2017-04-24 14:50:00,225.58,225.7,225.58,225.7,1100.0,225.215,225.3348,225.215,225.3348,1100.0
2017-04-24 14:55:00,225.69,225.78,225.68,225.78,400.0,225.3248,225.4147,225.3149,225.4147,400.0
2017-04-24 15:00:00,225.78,225.78,225.78,225.78,0.0,225.4147,225.4147,225.4147,225.4147,0.0
2017-04-24 15:05:00,225.79,226.07,225.57,225.98,1500.0,225.4247,225.7042,225.205,225.6144,1500.0
2017-04-24 15:10:00,225.97,226.02,225.9,225.9,625.0,225.6044,225.6543,225.5345,225.5345,625.0
2017-04-24 15:15:00,225.89,225.94,225.6,225.6,1656.0,225.5245,225.5744,225.235,225.235,1656.0
2017-04-24 15:20:00,225.66,225.78,225.37,225.37,1500.0,225.2949,225.4147,225.0054,225.0054,1500.0
2017-04-24 15:25:00,225.68,225.77,225.52,225.77,1100.0,225.3149,225.4047,225.1551,225.4047,1100.0
2017-04-24 15:30:00,225.88,226.0,225.72,225.99,2600.0,225.5145,225.6343,225.3548,225.6244,2600.0
2017-04-24 15:35:00,225.98,226.1,225.84,225.99,1101.0,225.6144,225.7342,225.4746,225.6244,1101.0
2017-04-24 15:40:00,226.05,226.09,225.9,226.0,2800.0,225.6843,225.7242,225.5345,225.6343,2800.0
2017-04-24 15:45:00,226.09,226.11,225.82,226.0,5899.0,225.7242,225.7442,225.4546,225.6343,5899.0
2017-04-24 15:50:00,225.93,226.1,225.81,225.98,7633.0,225.5645,225.7342,225.4446,225.6144,7633.0
2017-04-24 15:55:00,226.02,226.23,225.93,225.93,11171.0,225.6543,225.864,225.5645,225.5645,11171.0
2017-04-25 09:30:00,227.03,227.15,226.59,226.59,4223.0,226.6627,226.7825,226.2234,226.2234,4223.0
2017-04-25 09:35:00,226.55,226.58,226.13,226.16,2936.0,226.1835,226.2134,225.7641,225.7941,2936.0
2017-04-25 09:40:00,226.5,226.5,225.81,226.07,4511.0,226.1335,226.1335,225.4446,225.7042,4511.0
2017-04-25 09:45:00,226.49,226.99,226.28,226.94,4750.0,226.1235,226.6227,225.9139,226.5728,4750.0
2017-04-25 09:50:00,226.72,227.77,226.71,227.77,3100.0,226.3532,227.4015,226.3432,227.4015,3100.0
2017-04-25 09:55:00,227.73,227.73,227.48,227.68,1800.0,227.3615,227.3615,227.1119,227.3116,1800.0
2017-04-25 10:00:00,227.48,227.76,227.44,227.53,4040.0,227.1119,227.3915,227.072,227.1619,4040.0
2017-04-25 10:05:00,227.76,228.18,227.63,228.1,3700.0,227.3915,227.8108,227.2617,227.7309,3700.0
2017-04-25 10:10:00,228.04,228.84,227.86,228.6,3444.0,227.671,228.4697,227.4913,228.2301,3444.0
2017-04-25 10:15:00,228.57,228.87,227.96,228.7,1900.0,228.2002,228.4997,227.5912,228.33,1900.0
2017-04-25 10:20:00,228.7,228.8,228.27,228.49,2850.0,228.33,228.4298,227.9007,228.1203,2850.0
2017-04-25 10:25:00,228.5,228.5,227.67,227.71,225430.0,228.1303,228.1303,227.3016,227.3416,225430.0
2017-04-25 10:30:00,227.72,227.78,227.47,227.59,4000.0,227.3516,227.4115,227.102,227.2218,4000.0
2017-04-25 10:35:00,227.7,231.44,227.58,229.29,52655.0,227.3316,231.0655,227.2118,228.919,52655.0
2017-04-25 10:40:00,229.55,229.55,228.43,228.93,6088.0,229.1786,229.1786,228.0604,228.5596,6088.0
2017-04-25 10:45:00,228.95,229.0,228.72,228.86,1525.0,228.5796,228.6295,228.3499,228.4897,1525.0
2017-04-25 10:50:00,228.76,228.83,228.76,228.82,300.0,228.3899,228.4598,228.3899,228.4498,300.0
2017-04-25 10:55:00,228.99,229.35,228.99,229.35,900.0,228.6195,228.9789,228.6195,228.9789,900.0
2017-04-25 11:00:00,229.31,229.31,228.74,228.74,1855.0,228.939,228.939,228.3699,228.3699,1855.0
2017-04-25 11:05:00,228.71,229.01,228.57,228.88,2400.0,228.34,228.6395,228.2002,228.5097,2400.0
2017-04-25 11:10:00,228.99,229.03,228.9,229.02,13600.0,228.6195,228.6594,228.5296,228.6495,13600.0
2017-04-25 11:15:00,228.88,228.88,228.52,228.7,1600.0,228.5097,228.5097,228.1503,228.33,1600.0
2017-04-25 11:20:00,228.75,228.98,228.72,228.79,3800.0,228.3799,228.6095,228.3499,228.4198,3800.0
2017-04-25 11:25:00,228.97,228.97,228.78,228.78,799.0,228.5995,228.5995,228.4098,228.4098,799.0
2017-04-25 11:30:00,228.78,228.9,228.77,228.87,1900.0,228.4098,228.5296,228.3999,228.4997,1900.0
2017-04-25 11:35:00,229.01,229.17,228.98,229.17,800.0,228.6395,228.7992,228.6095,228.7992,800.0
2017-04-25 11:40:00,229.23,229.31,229.17,229.31,1176.0,228.8591,228.939,228.7992,228.939,1176.0
2017-04-25 11:45:00,229.34,229.39,229.18,229.18,1500.0,228.9689,229.0189,228.8092,228.8092,1500.0
2017-04-25 11:50:00,229.1,229.1,228.97,228.97,200.0,228.7293,228.7293,228.5995,228.5995,200.0
2017-04-25 11:55:00,228.96,229.16,228.96,229.11,1637.0,228.5896,228.7892,228.5896,228.7393,1637.0
2017-04-25 12:00:00,229.11,229.14,229.05,229.08,700.0,228.7393,228.7693,228.6794,228.7094,700.0
2017-04-25 12:05:00,229.08,229.13,228.6,228.66,6291.0,228.7094,228.7593,228.2301,228.29,6291.0
2017-04-25 12:10:00,228.69,228.83,228.64,228.73,5000.0,228.32,228.4598,228.2701,228.3599,5000.0
2017-04-25 12:15:00,228.8,228.9,228.64,228.64,1634.0,228.4298,228.5296,228.2701,228.2701,1634.0
2017-04-25 12:20:00,228.81,228.88,228.63,228.88,4361.0,228.4398,228.5097,228.2601,228.5097,4361.0
2017-04-25 12:25:00,228.94,228.96,228.93,228.96,200.0,228.5696,228.5896,228.5596,228.5896,200.0
2017-04-25 12:30:00,228.96,229.12,228.96,229.12,1520.0,228.5896,228.7493,228.5896,228.7493,1520.0
2017-04-25 12:35:00,229.12,229.35,229.11,229.23,1400.0,228.7493,228.9789,228.7393,228.8591,1400.0
2017-04-25 12:40:00,229.23,229.33,229.12,229.21,4100.0,228.8591,228.959,228.7493,228.8391,4100.0
2017-04-25 12:45:00,229.22,229.75,229.14,229.75,3400.0,228.8491,229.3783,228.7693,229.3783,3400.0
2017-04-25 12:50:00,229.75,229.8,229.35,229.44,6445.0,229.3783,229.4282,228.9789,229.0688,6445.0
2017-04-25 12:55:00,229.3,231.0,229.3,230.99,21509.0,228.929,230.6263,228.929,230.6163,21509.0
2017-04-25 13:00:00,230.74,230.94,229.36,229.66,20576.0,230.3667,230.5663,228.9889,229.2884,20576.0
2017-04-25 13:05:00,229.61,230.01,229.6,229.84,1000.0,229.2385,229.6379,229.2285,229.4681,1000.0
2017-04-25 13:10:00,230.09,230.25,229.86,229.89,3725.0,229.7177,229.8775,229.4881,229.518,3725.0
2017-04-25 13:15:00,230.02,230.04,229.72,230.0,3500.0,229.6478,229.6678,229.3483,229.6279,3500.0
2017-04-25 13:20:00,229.99,229.99,229.72,229.78,2900.0,229.6179,229.6179,229.3483,229.4082,2900.0
2017-04-25 13:25:00,229.78,229.78,229.56,229.65,2500.0,229.4082,229.4082,229.1886,229.2784,2500.0
2017-04-25 13:30:00,229.68,230.13,229.45,230.13,2470.0,229.3084,229.7577,229.0788,229.7577,2470.0
2017-04-25 13:35:00,229.96,229.96,229.72,229.79,700.0,229.5879,229.5879,229.3483,229.4182,700.0
2017-04-25 13:40:00,229.7,229.86,229.57,229.57,1128.0,229.3284,229.4881,229.1986,229.1986,1128.0
2017-04-25 13:45:00,229.77,229.77,229.54,229.54,400.0,229.3982,229.3982,229.1686,229.1686,400.0
2017-04-25 13:50:00,229.48,229.56,229.45,229.45,800.0,229.1087,229.1886,229.0788,229.0788,800.0
2017-04-25 13:55:00,229.54,229.57,229.5,229.5,800.0,229.1686,229.1986,229.1287,229.1287,800.0
2017-04-25 14:00:00,229.63,229.63,229.45,229.5,400.0,229.2585,229.2585,229.0788,229.1287,400.0
2017-04-25 14:05:00,229.5,229.51,229.42,229.42,1000.0,229.1287,229.1387,229.0488,229.0488,1000.0
2017-04-25 14:10:00,229.56,229.9,229.56,229.89,3700.0,229.1886,229.528,229.1886,229.518,3700.0
2017-04-25 14:15:00,230.0,230.0,229.61,229.73,15431.0,229.6279,229.6279,229.2385,229.3583,15431.0
2017-04-25 14:20:00,229.63,229.69,229.61,229.69,600.0,229.2585,229.3184,229.2385,229.3184,600.0
2017-04-25 14:25:00,229.76,230.01,229.76,229.91,3300.0,229.3883,229.6379,229.3883,229.538,3300.0
2017-04-25 14:30:00,229.81,229.99,229.81,229.83,1400.0,229.4382,229.6179,229.4382,229.4581,1400.0
2017-04-25 14:35:00,229.83,230.02,229.83,230.0,500.0,229.4581,229.6478,229.4581,229.6279,500.0
2017-04-25 14:40:00,229.93,230.06,229.93,230.02,808.0,229.558,229.6878,229.558,229.6478,808.0
2017-04-25 14:45:00,230.01,230.02,229.66,229.8,1846.0,229.6379,229.6478,229.2884,229.4282,1846.0
2017-04-25 14:50:00,229.8,229.95,229.75,229.95,3586.0,229.4282,229.5779,229.3783,229.5779,3586.0
2017-04-25 14:55:00,230.07,230.07,229.88,229.89,1743.0,229.6978,229.6978,229.5081,229.518,1743.0
2017-04-25 15:00:00,229.84,229.85,229.84,229.84,100.0,229.4681,229.4781,229.4681,229.4681,100.0
2017-04-25 15:05:00,229.92,229.98,229.86,229.89,2994.0,229.548,229.6079,229.4881,229.518,2994.0
2017-04-25 15:10:00,229.89,229.93,229.82,229.88,1200.0,229.518,229.558,229.4482,229.5081,1200.0
2017-04-25 15:15:00,229.89,229.97,229.89,229.96,700.0,229.518,229.5979,229.518,229.5879,700.0
2017-04-25 15:20:00,229.99,230.17,229.99,230.07,1700.0,229.6179,229.7976,229.6179,229.6978,1700.0
2017-04-25 15:25:00,230.16,230.18,230.0,230.0,4255.0,229.7876,229.8076,229.6279,229.6279,4255.0
2017-04-25 15:30:00,230.05,230.17,230.02,230.09,2928.0,229.6778,229.7976,229.6478,229.7177,2928.0
2017-04-25 15:35:00,230.09,230.15,229.99,230.0,4600.0,229.7177,229.7776,229.6179,229.6279,4600.0
2017-04-25 15:40:00,229.95,231.0,229.94,230.61,17800.0,229.5779,230.6263,229.568,230.2369,17800.0
2017-04-25 15:45:00,230.63,231.34,230.59,231.11,24410.0,230.2568,230.9657,230.2169,230.7361,24410.0
2017-04-25 15:50:00,231.26,231.26,230.63,230.86,13670.0,230.8858,230.8858,230.2568,230.4865,13670.0
2017-04-25 15:55:00,230.85,230.97,230.48,230.64,13183.0,230.4765,230.5963,230.1071,230.2668,13183.0
2017-04-26 09:30:00,229.67,230.49,229.67,230.01,4818.0,229.2984,230.1171,229.2984,229.6379,4818.0
2017-04-26 09:35:00,229.85,230.09,229.58,229.58,1500.0,229.4781,229.7177,229.2085,229.2085,1500.0
2017-04-26 09:40:00,229.58,229.64,228.82,228.99,2000.0,229.2085,229.2685,228.4498,228.6195,2000.0
2017-04-26 09:45:00,228.99,229.29,228.61,229.29,3100.0,228.6195,228.919,228.2401,228.919,3100.0
2017-04-26 09:50:00,228.85,229.42,228.62,229.42,2400.0,228.4797,229.0488,228.2501,229.0488,2400.0
2017-04-26 09:55:00,229.52,229.64,229.15,229.15,2527.0,229.1486,229.2685,228.7792,228.7792,2527.0
2017-04-26 10:00:00,229.12,229.8,228.61,229.8,7592.0,228.7493,229.4282,228.2401,229.4282,7592.0
2017-04-26 10:05:00,230.13,230.13,228.81,228.98,1200.0,229.7577,229.7577,228.4398,228.6095,1200.0
2017-04-26 10:10:00,228.95,228.95,228.49,228.49,1400.0,228.5796,228.5796,228.1203,228.1203,1400.0
2017-04-26 10:15:00,228.43,228.43,227.9,228.05,2423.0,228.0604,228.0604,227.5313,227.681,2423.0
2017-04-26 10:20:00,228.11,229.08,228.11,228.85,2647.0,227.7409,228.7094,227.7409,228.4797,2647.0
2017-04-26 10:25:00,228.39,228.74,228.39,228.5,1900.0,228.0205,228.3699,228.0205,228.1303,1900.0
2017-04-26 10:30:00,228.6,229.08,228.24,228.24,2966.0,228.2301,228.7094,227.8707,227.8707,2966.0
2017-04-26 10:35:00,228.34,228.59,228.13,228.57,800.0,227.9706,228.2201,227.7609,228.2002,800.0
2017-04-26 10:40:00,228.13,228.17,227.83,228.13,4960.0,227.7609,227.8008,227.4614,227.7609,4960.0
2017-04-26 10:45:00,227.9,228.45,227.88,228.45,8248.0,227.5313,228.0804,227.5113,228.0804,8248.0
2017-04-26 10:50:00,228.39,228.4,228.09,228.09,4200.0,228.0205,228.0305,227.721,227.721,4200.0
2017-04-26 10:55:00,228.11,228.26,228.11,228.26,800.0,227.7409,227.8907,227.7409,227.8907,800.0
2017-04-26 11:00:00,228.04,228.05,228.04,228.04,150.0,227.671,227.681,227.671,227.671,150.0
2017-04-26 11:05:00,228.05,228.06,227.64,227.69,3619.0,227.681,227.691,227.2717,227.3216,3619.0
2017-04-26 11:10:00,227.61,227.75,227.6,227.71,1600.0,227.2417,227.3815,227.2318,227.3416,1600.0
2017-04-26 11:15:00,227.59,227.77,227.59,227.67,1592.0,227.2218,227.4015,227.2218,227.3016,1592.0
2017-04-26 11:20:00,227.69,227.69,227.4,227.57,9561.0,227.3216,227.3216,227.0321,227.2018,9561.0
2017-04-26 11:25:00,227.73,227.73,227.57,227.65,3141.0,227.3615,227.3615,227.2018,227.2817,3141.0
2017-04-26 11:30:00,227.61,227.78,227.6,227.71,1800.0,227.2417,227.4115,227.2318,227.3416,1800.0
2017-04-26 11:35:00,227.64,228.1,227.63,227.88,2100.0,227.2717,227.7309,227.2617,227.5113,2100.0
2017-04-26 11:40:00,227.86,228.04,227.58,227.79,4865.0,227.4913,227.671,227.2118,227.4214,4865.0
2017-04-26 11:45:00,227.63,227.81,227.42,227.55,2929.0,227.2617,227.4414,227.052,227.1818,2929.0
2017-04-26 11:50:00,227.52,227.52,227.49,227.49,600.0,227.1519,227.1519,227.1219,227.1219,600.0
2017-04-26 11:55:00,227.46,227.46,227.46,227.46,100.0,227.092,227.092,227.092,227.092,100.0
2017-04-26 12:00:00,227.31,227.41,227.26,227.32,2950.0,226.9422,227.0421,226.8923,226.9522,2950.0
2017-04-26 12:05:00,227.35,227.35,227.23,227.32,2000.0,226.9822,226.9822,226.8624,226.9522,2000.0
2017-04-26 12:10:00,227.31,227.31,227.18,227.22,1236.0,226.9422,226.9422,226.8124,226.8524,1236.0
2017-04-26 12:15:00,227.13,227.22,227.13,227.16,938.0,226.7625,226.8524,226.7625,226.7925,938.0
2017-04-26 12:20:00,227.1,227.1,226.73,226.8,1100.0,226.7326,226.7326,226.3632,226.433,1100.0
2017-04-26 12:25:00,226.62,226.82,226.61,226.77,2800.0,226.2533,226.453,226.2434,226.4031,2800.0
2017-04-26 12:30:00,226.92,226.92,226.68,226.68,1100.0,226.5529,226.5529,226.3132,226.3132,1100.0
2017-04-26 12:35:00,226.85,227.28,226.84,227.28,3200.0,226.483,226.9123,226.473,226.9123,3200.0
2017-04-26 12:40:00,227.27,227.27,227.12,227.12,700.0,226.9023,226.9023,226.7525,226.7525,700.0
2017-04-26 12:45:00,227.29,227.53,227.28,227.52,7800.0,226.9223,227.1619,226.9123,227.1519,7800.0
2017-04-26 12:50:00,227.45,228.18,227.41,227.87,9450.0,227.082,227.8108,227.0421,227.5013,9450.0
2017-04-26 12:55:00,227.89,227.89,227.53,227.53,3162.0,227.5213,227.5213,227.1619,227.1619,3162.0
2017-04-26 13:00:00,227.53,227.56,227.48,227.56,1001.0,227.1619,227.1918,227.1119,227.1918,1001.0
2017-04-26 13:05:00,227.54,227.65,227.51,227.53,2100.0,227.1718,227.2817,227.1419,227.1619,2100.0
2017-04-26 13:10:00,227.63,227.65,227.12,227.17,8081.0,227.2617,227.2817,226.7525,226.8024,8081.0
2017-04-26 13:15:00,227.16,227.32,227.1,227.1,3877.0,226.7925,226.9522,226.7326,226.7326,3877.0
2017-04-26 13:20:00,227.3,227.4,227.16,227.4,11812.0,226.9322,227.0321,226.7925,227.0321,11812.0
2017-04-26 13:25:00,227.33,227.47,227.27,227.45,1300.0,226.9622,227.102,226.9023,227.082,1300.0
2017-04-26 13:30:00,227.31,227.31,227.1,227.16,1200.0,226.9422,226.9422,226.7326,226.7925,1200.0
2017-04-26 13:35:00,227.17,227.31,227.17,227.31,600.0,226.8024,226.9422,226.8024,226.9422,600.0
2017-04-26 13:40:00,227.11,227.11,226.89,226.89,2995.0,226.7425,226.7425,226.5229,226.5229,2995.0
2017-04-26 13:45:00,226.86,226.86,226.34,226.34,2400.0,226.4929,226.4929,225.9738,225.9738,2400.0
2017-04-26 13:50:00,226.5,226.56,226.31,226.39,1900.0,226.1335,226.1934,225.9438,226.0237,1900.0
2017-04-26 13:55:00,226.45,226.45,226.21,226.25,2325.0,226.0836,226.0836,225.844,225.8839,2325.0
2017-04-26 14:00:00,226.35,226.44,226.18,226.44,5600.0,225.9838,226.0736,225.814,226.0736,5600.0
2017-04-26 14:05:00,226.3,226.85,226.3,226.85,3671.0,225.9339,226.483,225.9339,226.483,3671.0
2017-04-26 14:10:00,226.69,226.81,226.69,226.77,500.0,226.3232,226.443,226.3232,226.4031,500.0
2017-04-26 14:15:00,226.85,227.02,226.78,226.86,2000.0,226.483,226.6527,226.4131,226.4929,2000.0
2017-04-26 14:20:00,226.86,226.97,226.79,226.9,2600.0,226.4929,226.6028,226.4231,226.5329,2600.0
2017-04-26 14:25:00,226.8,226.86,226.52,226.52,3000.0,226.433,226.4929,226.1535,226.1535,3000.0
2017-04-26 14:30:00,226.56,226.74,226.53,226.53,2600.0,226.1934,226.3731,226.1635,226.1635,2600.0
2017-04-26 14:35:00,226.66,226.69,226.38,226.61,1926.0,226.2933,226.3232,226.0137,226.2434,1926.0
2017-04-26 14:40:00,226.5,226.62,226.49,226.5,3219.0,226.1335,226.2533,226.1235,226.1335,3219.0
2017-04-26 14:45:00,226.53,226.53,226.42,226.46,1000.0,226.1635,226.1635,226.0537,226.0936,1000.0
2017-04-26 14:50:00,226.55,226.59,226.45,226.5,3950.0,226.1835,226.2234,226.0836,226.1335,3950.0
2017-04-26 14:55:00,226.54,226.71,226.4,226.63,19465.0,226.1735,226.3432,226.0337,226.2633,19465.0
2017-04-26 15:00:00,226.65,227.15,226.55,227.15,9700.0,226.2833,226.7825,226.1835,226.7825,9700.0
2017-04-26 15:05:00,227.0,227.82,226.91,227.03,15017.0,226.6327,227.4514,226.5429,226.6627,15017.0
2017-04-26 15:10:00,227.03,227.31,226.86,227.31,3500.0,226.6627,226.9422,226.4929,226.9422,3500.0
2017-04-26 15:15:00,227.34,227.54,227.31,227.49,1800.0,226.9722,227.1718,226.9422,227.1219,1800.0
2017-04-26 15:20:00,227.5,227.54,227.38,227.5,2699.0,227.1319,227.1718,227.0121,227.1319,2699.0
2017-04-26 15:25:00,227.5,228.1,227.39,228.1,3700.0,227.1319,227.7309,227.0221,227.7309,3700.0
2017-04-26 15:30:00,227.81,228.16,227.77,228.14,2500.0,227.4414,227.7908,227.4015,227.7709,2500.0
2017-04-26 15:35:00,228.14,228.63,228.05,228.61,3920.0,227.7709,228.2601,227.681,228.2401,3920.0
2017-04-26 15:40:00,228.34,228.42,227.03,227.03,7367.0,227.9706,228.0504,226.6627,226.6627,7367.0
2017-04-26 15:45:00,227.2,228.49,227.12,228.41,8086.0,226.8324,228.1203,226.7525,228.0404,8086.0
2017-04-26 15:50:00,228.4,229.05,228.1,228.89,13067.0,228.0305,228.6794,227.7309,228.5197,13067.0
2017-04-26 15:55:00,229.04,229.24,228.18,228.28,24192.0,228.6694,228.8691,227.8108,227.9107,24192.0
2017-04-27 09:30:00,230.81,230.81,229.66,229.66,9111.0,230.4366,230.4366,229.2884,229.2884,9111.0
2017-04-27 09:35:00,230.14,230.9,229.69,230.14,3840.0,229.7676,230.5264,229.3184,229.7676,3840.0
2017-04-27 09:40:00,230.58,231.05,230.18,231.05,1557.0,230.2069,230.6762,229.8076,230.6762,1557.0
2017-04-27 09:45:00,231.74,232.68,231.34,231.34,6566.0,231.3651,232.3035,230.9657,230.9657,6566.0
2017-04-27 09:50:00,231.21,231.6,231.15,231.15,2900.0,230.8359,231.2253,230.776,230.776,2900.0
2017-04-27 09:55:00,231.4,232.17,231.4,231.77,2900.0,231.0256,231.7944,231.0256,231.395,2900.0
2017-04-27 10:00:00,232.29,232.75,231.91,232.75,6907.0,231.9142,232.3734,231.5348,232.3734,6907.0
2017-04-27 10:05:00,232.73,232.84,232.26,232.84,3725.0,232.3535,232.4633,231.8842,232.4633,3725.0
2017-04-27 10:10:00,232.65,233.19,232.44,232.9,3695.0,232.2736,232.8127,232.0639,232.5232,3695.0
2017-04-27 10:15:00,232.82,233.44,232.6,233.22,9124.0,232.4433,233.0623,232.2237,232.8427,9124.0
2017-04-27 10:20:00,233.07,233.78,233.06,233.33,6468.0,232.6929,233.4018,232.6829,232.9525,6468.0
2017-04-27 10:25:00,233.38,233.99,233.31,233.79,8893.0,233.0024,233.6114,232.9325,233.4117,8893.0
2017-04-27 10:30:00,233.86,234.66,233.52,233.52,22011.0,233.4816,234.2803,233.1422,233.1422,22011.0
2017-04-27 10:35:00,233.23,233.72,233.0,233.71,4913.0,232.8526,233.3418,232.623,233.3319,4913.0
2017-04-27 10:40:00,233.59,233.82,232.5,232.51,3460.0,233.2121,233.4417,232.1238,232.1338,3460.0
2017-04-27 10:45:00,232.62,232.64,232.01,232.29,3829.0,232.2436,232.2636,231.6346,231.9142,3829.0
2017-04-27 10:50:00,232.11,232.19,231.71,231.95,8105.0,231.7345,231.8143,231.3351,231.5747,8105.0
2017-04-27 10:55:00,231.98,232.25,231.89,232.24,4167.0,231.6047,231.8742,231.5148,231.8642,4167.0
2017-04-27 11:00:00,232.24,232.72,232.08,232.5,4100.0,231.8642,232.3435,231.7045,232.1238,4100.0
2017-04-27 11:05:00,232.5,232.99,232.23,232.62,3607.0,232.1238,232.613,231.8543,232.2436,3607.0
2017-04-27 11:10:00,232.42,232.67,232.19,232.45,3203.0,232.044,232.2935,231.8143,232.0739,3203.0
2017-04-27 11:15:00,232.32,232.41,231.72,231.72,5547.0,231.9441,232.034,231.3451,231.3451,5547.0
2017-04-27 11:20:00,231.72,231.99,231.57,231.85,2524.0,231.3451,231.6146,231.1953,231.4749,2524.0
2017-04-27 11:25:00,231.88,231.89,231.61,231.61,1600.0,231.5048,231.5148,231.2353,231.2353,1600.0
2017-04-27 11:30:00,231.59,231.68,231.54,231.68,999.0,231.2153,231.3052,231.1654,231.3052,999.0
2017-04-27 11:35:00,231.67,232.34,231.67,232.34,3400.0,231.2952,231.9641,231.2952,231.9641,3400.0
2017-04-27 11:40:00,232.14,232.2,231.88,231.88,1100.0,231.7644,231.8243,231.5048,231.5048,1100.0
2017-04-27 11:45:00,232.04,232.42,231.88,232.2,2200.0,231.6646,232.044,231.5048,231.8243,2200.0
2017-04-27 11:50:00,232.16,232.4,232.1,232.26,2800.0,231.7844,232.024,231.7245,231.8842,2800.0
2017-04-27 11:55:00,232.4,232.52,232.32,232.46,600.0,232.024,232.1438,231.9441,232.0839,600.0
2017-04-27 12:00:00,232.34,232.34,232.12,232.14,1000.0,231.9641,231.9641,231.7444,231.7644,1000.0
2017-04-27 12:05:00,232.14,232.14,231.9,231.9,500.0,231.7644,231.7644,231.5248,231.5248,500.0
2017-04-27 12:10:00,231.9,232.05,231.9,231.9,500.0,231.5248,231.6746,231.5248,231.5248,500.0
2017-04-27 12:15:00,231.84,231.9,231.78,231.89,1150.0,231.4649,231.5248,231.405,231.5148,1150.0
2017-04-27 12:20:00,231.86,231.86,231.49,231.75,9705.0,231.4849,231.4849,231.1155,231.375,9705.0
2017-04-27 12:25:00,231.74,231.83,231.45,231.55,6200.0,231.3651,231.4549,231.0755,231.1754,6200.0
2017-04-27 12:30:00,231.47,231.58,231.44,231.58,1000.0,231.0955,231.2053,231.0655,231.2053,1000.0
2017-04-27 12:35:00,231.58,231.85,231.58,231.73,2326.0,231.2053,231.4749,231.2053,231.3551,2326.0
2017-04-27 12:40:00,231.77,232.22,231.77,231.79,2700.0,231.395,231.8443,231.395,231.415,2700.0
2017-04-27 12:45:00,232.06,232.11,231.94,231.94,800.0,231.6845,231.7345,231.5647,231.5647,800.0
2017-04-27 12:50:00,231.86,231.99,231.82,231.9,700.0,231.4849,231.6146,231.4449,231.5248,700.0
2017-04-27 12:55:00,232.03,232.07,231.92,232.05,1400.0,231.6546,231.6945,231.5448,231.6746,1400.0
2017-04-27 13:00:00,232.16,232.16,231.62,231.81,1564.0,231.7844,231.7844,231.2452,231.4349,1564.0
2017-04-27 13:05:00,231.83,231.83,231.03,231.03,3522.0,231.4549,231.4549,230.6562,230.6562,3522.0
2017-04-27 13:10:00,231.26,231.26,231.02,231.02,600.0,230.8858,230.8858,230.6462,230.6462,600.0
2017-04-27 13:15:00,231.02,231.37,231.02,231.37,2300.0,230.6462,230.9957,230.6462,230.9957,2300.0
2017-04-27 13:20:00,231.42,231.42,231.24,231.24,200.0,231.0456,231.0456,230.8659,230.8659,200.0
2017-04-27 13:25:00,231.35,231.42,231.15,231.31,1070.0,230.9757,231.0456,230.776,230.9357,1070.0
2017-04-27 13:30:00,231.27,231.31,231.16,231.17,1300.0,230.8958,230.9357,230.786,230.796,1300.0
2017-04-27 13:35:00,231.13,231.13,230.96,231.0,2347.0,230.756,230.756,230.5863,230.6263,2347.0
2017-04-27 13:40:00,230.89,230.94,230.6,230.8,2110.0,230.5164,230.5663,230.2269,230.4266,2110.0
2017-04-27 13:45:00,230.79,230.79,230.57,230.57,1500.0,230.4166,230.4166,230.1969,230.1969,1500.0
2017-04-27 13:50:00,230.5,230.51,230.12,230.12,1000.0,230.1271,230.137,229.7477,229.7477,1000.0
2017-04-27 13:55:00,230.38,230.43,230.07,230.29,1000.0,230.0073,230.0572,229.6978,229.9174,1000.0
2017-04-27 14:00:00,230.44,230.44,230.32,230.36,850.0,230.0672,230.0672,229.9474,229.9873,850.0
2017-04-27 14:05:00,230.35,230.44,230.25,230.39,1500.0,229.9773,230.0672,229.8775,230.0172,1500.0
2017-04-27 14:10:00,230.52,230.73,230.52,230.63,600.0,230.147,230.3567,230.147,230.2568,600.0
2017-04-27 14:15:00,230.65,230.65,230.49,230.6,1700.0,230.2768,230.2768,230.1171,230.2269,1700.0
2017-04-27 14:20:00,230.62,230.68,230.61,230.62,400.0,230.2469,230.3068,230.2369,230.2469,400.0
2017-04-27 14:25:00,230.6,230.67,230.04,230.26,2200.0,230.2269,230.2968,229.6678,229.8874,2200.0
2017-04-27 14:30:00,230.39,230.39,230.07,230.23,1100.0,230.0172,230.0172,229.6978,229.8575,1100.0
2017-04-27 14:35:00,230.23,230.43,230.08,230.11,2400.0,229.8575,230.0572,229.7077,229.7377,2400.0
2017-04-27 14:40:00,230.27,230.39,230.14,230.34,1000.0,229.8974,230.0172,229.7676,229.9673,1000.0
2017-04-27 14:45:00,230.35,230.4,230.18,230.4,1004.0,229.9773,230.0272,229.8076,230.0272,1004.0
2017-04-27 14:50:00,230.33,230.4,230.18,230.39,1600.0,229.9573,230.0272,229.8076,230.0172,1600.0
2017-04-27 14:55:00,230.33,230.91,230.21,230.88,3054.0,229.9573,230.5364,229.8375,230.5064,3054.0
2017-04-27 15:00:00,230.85,230.9,230.71,230.8,1210.0,230.4765,230.5264,230.3367,230.4266,1210.0
2017-04-27 15:05:00,230.8,230.81,230.69,230.69,1168.0,230.4266,230.4366,230.3168,230.3168,1168.0
2017-04-27 15:10:00,230.75,230.88,230.75,230.8,2800.0,230.3767,230.5064,230.3767,230.4266,2800.0
2017-04-27 15:15:00,230.72,230.85,230.57,230.57,2153.0,230.3467,230.4765,230.1969,230.1969,2153.0
2017-04-27 15:20:00,230.66,230.68,230.5,230.61,1223.0,230.2868,230.3068,230.1271,230.2369,1223.0
2017-04-27 15:25:00,230.57,230.65,230.52,230.58,1600.0,230.1969,230.2768,230.147,230.2069,1600.0
2017-04-27 15:30:00,230.52,230.57,230.4,230.53,1801.0,230.147,230.1969,230.0272,230.157,1801.0
2017-04-27 15:35:00,230.57,230.59,230.47,230.47,2250.0,230.1969,230.2169,230.0971,230.0971,2250.0
2017-04-27 15:40:00,230.42,230.7,230.4,230.7,6559.0,230.0472,230.3267,230.0272,230.3267,6559.0
2017-04-27 15:45:00,230.74,230.82,230.59,230.82,6832.0,230.3667,230.4465,230.2169,230.4465,6832.0
2017-04-27 15:50:00,230.82,230.82,230.22,230.46,3714.0,230.4465,230.4465,229.8475,230.0871,3714.0
2017-04-27 15:55:00,230.5,230.8,230.14,230.21,18059.0,230.1271,230.4266,229.7676,229.8375,18059.0
2017-04-28 09:30:00,232.29,232.29,231.12,231.12,5952.0,231.9142,231.9142,230.7461,230.7461,5952.0
2017-04-28 09:35:00,231.87,231.87,231.28,231.3,874.0,231.4948,231.4948,230.9058,230.9258,874.0
2017-04-28 09:40:00,231.39,231.39,230.82,231.0,1769.0,231.0156,231.0156,230.4465,230.6263,1769.0
2017-04-28 09:45:00,230.69,230.83,230.46,230.6,800.0,230.3168,230.4565,230.0871,230.2269,800.0
2017-04-28 09:50:00,230.75,230.91,230.43,230.44,630.0,230.3767,230.5364,230.0572,230.0672,630.0
2017-04-28 09:55:00,230.45,230.82,230.12,230.82,5375.0,230.0771,230.4465,229.7477,230.4465,5375.0
2017-04-28 10:00:00,230.72,230.75,230.16,230.38,3573.0,230.3467,230.3767,229.7876,230.0073,3573.0
2017-04-28 10:05:00,230.26,230.27,230.12,230.12,600.0,229.8874,229.8974,229.7477,229.7477,600.0
2017-04-28 10:10:00,230.11,230.11,229.6,229.79,3115.0,229.7377,229.7377,229.2285,229.4182,3115.0
2017-04-28 10:15:00,229.68,229.86,229.46,229.86,2100.0,229.3084,229.4881,229.0887,229.4881,2100.0
2017-04-28 10:20:00,229.86,229.95,229.85,229.95,864.0,229.4881,229.5779,229.4781,229.5779,864.0
2017-04-28 10:25:00,229.68,229.68,229.33,229.36,600.0,229.3084,229.3084,228.959,228.9889,600.0
2017-04-28 10:30:00,229.14,229.14,229.14,229.14,100.0,228.7693,228.7693,228.7693,228.7693,100.0
2017-04-28 10:35:00,229.46,229.46,229.29,229.42,1044.0,229.0887,229.0887,228.919,229.0488,1044.0
2017-04-28 10:40:00,229.57,229.62,229.56,229.61,274.0,229.1986,229.2485,229.1886,229.2385,274.0
2017-04-28 10:45:00,229.47,229.5,229.16,229.17,1448.0,229.0987,229.1287,228.7892,228.7992,1448.0
2017-04-28 10:50:00,229.14,229.3,228.9,229.3,1200.0,228.7693,228.929,228.5296,228.929,1200.0
2017-04-28 10:55:00,229.4,229.57,229.3,229.3,1000.0,229.0288,229.1986,228.929,228.929,1000.0
2017-04-28 11:00:00,229.43,229.51,229.32,229.32,1700.0,229.0588,229.1387,228.949,228.949,1700.0
2017-04-28 11:05:00,229.59,229.59,229.45,229.55,700.0,229.2185,229.2185,229.0788,229.1786,700.0
2017-04-28 11:10:00,229.49,229.49,229.32,229.42,400.0,229.1187,229.1187,228.949,229.0488,400.0
2017-04-28 11:15:00,229.33,229.72,229.3,229.72,2000.0,228.959,229.3483,228.929,229.3483,2000.0
2017-04-28 11:20:00,229.64,229.68,229.49,229.49,800.0,229.2685,229.3084,229.1187,229.1187,800.0
2017-04-28 11:25:00,229.59,229.6,229.59,229.59,100.0,229.2185,229.2285,229.2185,229.2185,100.0
2017-04-28 11:30:00,229.68,229.72,229.48,229.61,970.0,229.3084,229.3483,229.1087,229.2385,970.0
2017-04-28 11:35:00,229.53,229.67,229.53,229.66,500.0,229.1586,229.2984,229.1586,229.2884,500.0
2017-04-28 11:40:00,229.59,229.99,229.58,229.91,800.0,229.2185,229.6179,229.2085,229.538,800.0
2017-04-28 11:45:00,229.73,229.81,229.69,229.81,300.0,229.3583,229.4382,229.3184,229.4382,300.0
2017-04-28 11:50:00,229.85,229.87,229.85,229.87,200.0,229.4781,229.4981,229.4781,229.4981,200.0
2017-04-28 11:55:00,229.78,229.82,229.77,229.78,400.0,229.4082,229.4482,229.3982,229.4082,400.0
2017-04-28 12:00:00,229.86,230.04,229.86,229.89,3311.0,229.4881,229.6678,229.4881,229.518,3311.0
2017-04-28 12:05:00,229.92,230.05,229.85,229.89,3789.0,229.548,229.6778,229.4781,229.518,3789.0
2017-04-28 12:10:00,229.99,229.99,229.97,229.97,200.0,229.6179,229.6179,229.5979,229.5979,200.0
2017-04-28 12:15:00,229.9,229.96,229.82,229.82,713.0,229.528,229.5879,229.4482,229.4482,713.0
2017-04-28 12:20:00,229.88,229.91,229.8,229.87,1100.0,229.5081,229.538,229.4282,229.4981,1100.0
2017-04-28 12:25:00,229.94,230.1,229.87,229.96,1400.0,229.568,229.7277,229.4981,229.5879,1400.0
2017-04-28 12:30:00,229.87,229.87,229.7,229.85,300.0,229.4981,229.4981,229.3284,229.4781,300.0
2017-04-28 12:35:00,229.9,229.96,229.86,229.86,300.0,229.528,229.5879,229.4881,229.4881,300.0
2017-04-28 12:40:00,229.97,230.02,229.91,229.92,4405.0,229.5979,229.6478,229.538,229.548,4405.0
2017-04-28 12:45:00,229.9,229.98,229.8,229.94,1300.0,229.528,229.6079,229.4282,229.568,1300.0
2017-04-28 12:50:00,229.91,229.91,229.9,229.91,235.0,229.538,229.538,229.528,229.538,235.0
2017-04-28 12:55:00,229.92,230.02,229.91,230.02,400.0,229.548,229.6478,229.538,229.6478,400.0
2017-04-28 13:00:00,229.95,230.35,229.94,230.35,1200.0,229.5779,229.9773,229.568,229.9773,1200.0
2017-04-28 13:05:00,230.47,230.47,230.41,230.41,2600.0,230.0971,230.0971,230.0372,230.0372,2600.0
2017-04-28 13:10:00,230.51,230.51,230.48,230.5,300.0,230.137,230.137,230.1071,230.1271,300.0
2017-04-28 13:15:00,230.41,230.45,230.32,230.37,2620.0,230.0372,230.0771,229.9474,229.9973,2620.0
2017-04-28 13:20:00,230.25,230.25,230.25,230.25,400.0,229.8775,229.8775,229.8775,229.8775,400.0
2017-04-28 13:25:00,230.02,230.02,230.02,230.02,100.0,229.6478,229.6478,229.6478,229.6478,100.0
2017-04-28 13:30:00,230.06,230.06,229.98,229.98,1400.0,229.6878,229.6878,229.6079,229.6079,1400.0
2017-04-28 13:35:00,229.98,229.98,229.98,229.98,0.0,229.6079,229.6079,229.6079,229.6079,0.0
2017-04-28 13:40:00,229.96,229.96,229.8,229.86,700.0,229.5879,229.5879,229.4282,229.4881,700.0
2017-04-28 13:45:00,229.96,229.96,229.87,229.87,200.0,229.5879,229.5879,229.4981,229.4981,200.0
2017-04-28 13:50:00,229.89,229.99,229.89,229.98,900.0,229.518,229.6179,229.518,229.6079,900.0
2017-04-28 13:55:00,229.97,229.97,229.96,229.97,100.0,229.5979,229.5979,229.5879,229.5979,100.0
2017-04-28 14:00:00,229.9,229.9,229.76,229.83,1091.0,229.528,229.528,229.3883,229.4581,1091.0
2017-04-28 14:05:00,229.88,229.88,229.86,229.87,300.0,229.5081,229.5081,229.4881,229.4981,300.0
2017-04-28 14:10:00,229.84,229.84,229.63,229.66,800.0,229.4681,229.4681,229.2585,229.2884,800.0
2017-04-28 14:15:00,229.67,229.72,229.67,229.68,600.0,229.2984,229.3483,229.2984,229.3084,600.0
2017-04-28 14:20:00,229.63,229.66,229.63,229.63,400.0,229.2585,229.2884,229.2585,229.2585,400.0
2017-04-28 14:25:00,229.63,229.63,229.42,229.59,1342.0,229.2585,229.2585,229.0488,229.2185,1342.0
2017-04-28 14:30:00,229.76,230.03,229.75,229.78,1800.0,229.3883,229.6578,229.3783,229.4082,1800.0
2017-04-28 14:35:00,229.78,229.78,229.78,229.78,0.0,229.4082,229.4082,229.4082,229.4082,0.0
2017-04-28 14:40:00,229.94,229.95,229.47,229.47,1692.0,229.568,229.5779,229.0987,229.0987,1692.0
2017-04-28 14:45:00,229.34,229.34,229.0,229.0,2583.0,228.9689,228.9689,228.6295,228.6295,2583.0
2017-04-28 14:50:00,228.86,229.01,228.71,228.73,1900.0,228.4897,228.6395,228.34,228.3599,1900.0
2017-04-28 14:55:00,228.88,229.18,228.88,229.13,3841.0,228.5097,228.8092,228.5097,228.7593,3841.0
2017-04-28 15:00:00,229.24,229.43,229.2,229.43,1399.0,228.8691,229.0588,228.8292,229.0588,1399.0
2017-04-28 15:05:00,229.31,229.31,229.13,229.18,1599.0,228.939,228.939,228.7593,228.8092,1599.0
2017-04-28 15:10:00,229.27,229.29,229.0,229.01,1400.0,228.899,228.919,228.6295,228.6395,1400.0
2017-04-28 15:15:00,229.15,229.33,229.14,229.16,2433.0,228.7792,228.959,228.7693,228.7892,2433.0
2017-04-28 15:20:00,229.22,229.4,229.06,229.06,2100.0,228.8491,229.0288,228.6894,228.6894,2100.0
2017-04-28 15:25:00,229.08,229.1,228.85,228.85,1249.0,228.7094,228.7293,228.4797,228.4797,1249.0
2017-04-28 15:30:00,229.04,229.04,228.69,228.7,1409.0,228.6694,228.6694,228.32,228.33,1409.0
2017-04-28 15:35:00,228.7,229.13,228.57,229.08,6740.0,228.33,228.7593,228.2002,228.7094,6740.0
2017-04-28 15:40:00,229.13,229.13,228.75,228.75,2476.0,228.7593,228.7593,228.3799,228.3799,2476.0
2017-04-28 15:45:00,228.75,228.96,228.75,228.8,2935.0,228.3799,228.5896,228.3799,228.4298,2935.0
2017-04-28 15:50:00,228.8,228.89,228.55,228.55,5581.0,228.4298,228.5197,228.1802,228.1802,5581.0
2017-04-28 15:55:00,228.51,229.02,228.51,228.9,13575.0,228.1403,228.6495,228.1403,228.5296,13575.0
2017-05-01 09:30:00,230.59,230.59,229.5,230.42,4035.0,230.2169,230.2169,229.1287,230.0472,4035.0
2017-05-01 09:35:00,230.59,231.32,230.4,230.97,3302.0,230.2169,230.9457,230.0272,230.5963,3302.0
2017-05-01 09:40:00,230.93,231.61,230.39,231.41,400.0,230.5564,231.2353,230.0172,231.0356,400.0
2017-05-01 09:45:00,231.52,232.55,231.1,231.99,4306.0,231.1454,232.1737,230.7261,231.6146,4306.0
2017-05-01 09:50:00,231.96,232.02,231.11,231.49,6582.0,231.5847,231.6446,230.7361,231.1155,6582.0
2017-05-01 09:55:00,231.41,232.04,230.52,230.56,3850.0,231.0356,231.6646,230.147,230.187,3850.0
2017-05-01 10:00:00,231.04,231.04,229.64,230.19,3870.0,230.6662,230.6662,229.2685,229.8176,3870.0
2017-05-01 10:05:00,229.99,230.38,229.99,230.38,3429.0,229.6179,230.0073,229.6179,230.0073,3429.0
2017-05-01 10:10:00,229.77,230.12,229.09,229.09,1500.0,229.3982,229.7477,228.7193,228.7193,1500.0
2017-05-01 10:15:00,229.51,230.4,229.48,230.4,2178.0,229.1387,230.0272,229.1087,230.0272,2178.0
2017-05-01 10:20:00,230.17,230.52,229.6,229.82,7600.0,229.7976,230.147,229.2285,229.4482,7600.0
2017-05-01 10:25:00,230.08,230.11,229.2,229.35,10095.0,229.7077,229.7377,228.8292,228.9789,10095.0
2017-05-01 10:30:00,229.27,230.68,229.27,230.67,4450.0,228.899,230.3068,228.899,230.2968,4450.0
2017-05-01 10:35:00,230.45,230.95,230.45,230.95,1529.0,230.0771,230.5763,230.0771,230.5763,1529.0
2017-05-01 10:40:00,231.45,231.5,230.76,231.3,2400.0,231.0755,231.1254,230.3866,230.9258,2400.0
2017-05-01 10:45:00,231.34,231.74,231.15,231.74,1408.0,230.9657,231.3651,230.776,231.3651,1408.0
2017-05-01 10:50:00,231.73,232.05,231.69,232.05,1300.0,231.3551,231.6746,231.3151,231.6746,1300.0
2017-05-01 10:55:00,232.06,232.3,231.9,232.3,2037.0,231.6845,231.9241,231.5248,231.9241,2037.0
2017-05-01 11:00:00,232.28,232.3,232.0,232.0,2100.0,231.9042,231.9241,231.6246,231.6246,2100.0
2017-05-01 11:05:00,232.1,232.1,231.86,231.92,1989.0,231.7245,231.7245,231.4849,231.5448,1989.0
2017-05-01 11:10:00,231.89,232.19,231.81,232.15,1510.0,231.5148,231.8143,231.4349,231.7744,1510.0
2017-05-01 11:15:00,232.15,232.99,232.15,232.99,1730.0,231.7744,232.613,231.7744,232.613,1730.0
2017-05-01 11:20:00,232.85,232.95,232.76,232.9,2387.0,232.4733,232.5731,232.3834,232.5232,2387.0
2017-05-01 11:25:00,232.92,233.62,232.91,233.34,2440.0,232.5431,233.242,232.5332,232.9625,2440.0
2017-05-01 11:30:00,233.16,233.41,233.01,233.17,3150.0,232.7828,233.0324,232.633,232.7927,3150.0
2017-05-01 11:35:00,233.04,233.28,233.04,233.05,1100.0,232.6629,232.9026,232.6629,232.6729,1100.0
2017-05-01 11:40:00,233.25,233.61,233.23,233.23,2154.0,232.8726,233.232,232.8526,232.8526,2154.0
2017-05-01 11:45:00,233.41,233.85,233.32,233.42,3600.0,233.0324,233.4716,232.9425,233.0423,3600.0
2017-05-01 11:50:00,233.32,233.43,232.74,232.82,3967.0,232.9425,233.0523,232.3634,232.4433,3967.0
2017-05-01 11:55:00,232.96,233.54,232.83,233.01,4500.0,232.5831,233.1621,232.4533,232.633,4500.0
2017-05-01 12:00:00,233.11,233.19,232.95,233.19,1821.0,232.7328,232.8127,232.5731,232.8127,1821.0
2017-05-01 12:05:00,233.07,233.42,233.07,233.42,800.0,232.6929,233.0423,232.6929,233.0423,800.0
2017-05-01 12:10:00,233.17,233.39,233.17,233.35,1000.0,232.7927,233.0124,232.7927,232.9724,1000.0
2017-05-01 12:15:00,233.29,233.59,233.07,233.16,3400.0,232.9125,233.2121,232.6929,232.7828,3400.0
2017-05-01 12:20:00,233.11,233.71,233.11,233.6,900.0,232.7328,233.3319,232.7328,233.222,900.0
2017-05-01 12:25:00,233.61,233.77,233.5,233.77,2600.0,233.232,233.3918,233.1222,233.3918,2600.0
2017-05-01 12:30:00,233.55,233.92,233.54,233.92,900.0,233.1721,233.5415,233.1621,233.5415,900.0
2017-05-01 12:35:00,233.92,234.6,233.75,234.2,5002.0,233.5415,234.2204,233.3718,233.8211,5002.0
2017-05-01 12:40:00,234.03,234.61,234.03,234.57,3174.0,233.6513,234.2304,233.6513,234.1905,3174.0
2017-05-01 12:45:00,234.67,234.67,234.44,234.44,2405.0,234.2903,234.2903,234.0607,234.0607,2405.0
2017-05-01 12:50:00,234.42,234.45,234.0,234.2,2900.0,234.0407,234.0707,233.6214,233.8211,2900.0
2017-05-01 12:55:00,234.19,234.41,234.06,234.41,2005.0,233.8111,234.0307,233.6813,234.0307,2005.0
2017-05-01 13:00:00,234.36,234.57,234.24,234.24,400.0,233.9808,234.1905,233.861,233.861,400.0
2017-05-01 13:05:00,234.52,234.88,234.51,234.76,2563.0,234.1406,234.5,234.1306,234.3802,2563.0
2017-05-01 13:10:00,234.87,234.87,234.59,234.82,1600.0,234.49,234.49,234.2104,234.4401,1600.0
2017-05-01 13:15:00,234.82,234.86,234.62,234.85,700.0,234.4401,234.48,234.2404,234.47,700.0
2017-05-01 13:20:00,234.63,234.87,234.63,234.87,1750.0,234.2504,234.49,234.2504,234.49,1750.0
2017-05-01 13:25:00,234.93,235.25,234.81,235.06,4275.0,234.5499,234.8694,234.4301,234.6797,4275.0
2017-05-01 13:30:00,234.93,235.82,234.82,235.78,9924.0,234.5499,235.4385,234.4401,235.3985,9924.0
2017-05-01 13:35:00,235.39,235.87,235.36,235.7,7575.0,235.0091,235.4884,234.9792,235.3186,7575.0
2017-05-01 13:40:00,235.56,235.57,234.46,234.5,2100.0,235.1789,235.1889,234.0807,234.1206,2100.0
2017-05-01 13:45:00,234.5,235.48,234.15,235.45,6104.0,234.1206,235.099,233.7712,235.0691,6104.0
2017-05-01 13:50:00,234.59,235.36,234.59,235.03,4216.0,234.2104,234.9792,234.2104,234.6497,4216.0
2017-05-01 13:55:00,234.89,235.3,234.81,235.22,1440.0,234.51,234.9193,234.4301,234.8394,1440.0
2017-05-01 14:00:00,235.28,235.45,235.02,235.24,2330.0,234.8993,235.0691,234.6397,234.8594,2330.0
2017-05-01 14:05:00,234.96,235.4,234.96,235.37,2752.0,234.5798,235.0191,234.5798,234.9892,2752.0
2017-05-01 14:10:00,235.25,235.4,235.1,235.2,2000.0,234.8694,235.0191,234.7196,234.8195,2000.0
2017-05-01 14:15:00,235.19,235.3,235.18,235.18,600.0,234.8095,234.9193,234.7995,234.7995,600.0
2017-05-01 14:20:00,235.12,235.18,234.96,235.09,3110.0,234.7396,234.7995,234.5798,234.7096,3110.0
2017-05-01 14:25:00,235.07,235.25,235.05,235.14,1400.0,234.6897,234.8694,234.6697,234.7596,1400.0
2017-05-01 14:30:00,235.14,235.21,234.79,235.18,3050.0,234.7596,234.8294,234.4101,234.7995,3050.0
2017-05-01 14:35:00,235.11,235.57,235.11,235.36,2446.0,234.7296,235.1889,234.7296,234.9792,2446.0
2017-05-01 14:40:00,235.35,235.54,235.08,235.09,1700.0,234.9692,235.1589,234.6996,234.7096,1700.0
2017-05-01 14:45:00,235.13,235.16,234.73,234.73,2700.0,234.7496,234.7795,234.3502,234.3502,2700.0
2017-05-01 14:50:00,234.96,235.21,234.96,235.21,1300.0,234.5798,234.8294,234.5798,234.8294,1300.0
2017-05-01 14:55:00,235.04,235.24,235.03,235.21,2372.0,234.6597,234.8594,234.6497,234.8294,2372.0
2017-05-01 15:00:00,235.26,235.35,235.07,235.07,3015.0,234.8794,234.9692,234.6897,234.6897,3015.0
2017-05-01 15:05:00,235.17,235.35,235.14,235.35,1827.0,234.7895,234.9692,234.7596,234.9692,1827.0
2017-05-01 15:10:00,235.34,235.34,235.22,235.23,500.0,234.9592,234.9592,234.8394,234.8494,500.0
2017-05-01 15:15:00,235.16,235.29,235.1,235.1,5000.0,234.7795,234.9093,234.7196,234.7196,5000.0
2017-05-01 15:20:00,235.01,235.2,234.93,234.94,1900.0,234.6298,234.8195,234.5499,234.5599,1900.0
2017-05-01 15:25:00,234.93,234.93,234.79,234.83,1100.0,234.5499,234.5499,234.4101,234.4501,1100.0
2017-05-01 15:30:00,234.79,235.0,234.7,235.0,3875.0,234.4101,234.6198,234.3203,234.6198,3875.0
2017-05-01 15:35:00,235.23,235.23,235.01,235.02,3500.0,234.8494,234.8494,234.6298,234.6397,3500.0
2017-05-01 15:40:00,235.11,235.29,235.11,235.2,2158.0,234.7296,234.9093,234.7296,234.8195,2158.0
2017-05-01 15:45:00,235.13,235.31,234.62,234.94,3824.0,234.7496,234.9293,234.2404,234.5599,3824.0
2017-05-01 15:50:00,234.79,235.28,234.71,235.19,9001.0,234.4101,234.8993,234.3302,234.8095,9001.0
2017-05-01 15:55:00,235.26,235.4,234.97,235.0,16592.0,234.8794,235.0191,234.5898,234.6198,16592.0
2017-05-02 09:30:00,235.49,237.55,235.28,237.04,5929.0,235.109,237.1657,234.8993,236.6565,5929.0
2017-05-02 09:35:00,237.23,237.23,235.45,235.45,300.0,236.8462,236.8462,235.0691,235.0691,300.0
2017-05-02 09:40:00,235.83,235.83,233.21,233.85,5318.0,235.4484,235.4484,232.8327,233.4716,5318.0
2017-05-02 09:45:00,233.26,233.36,233.11,233.11,700.0,232.8826,232.9824,232.7328,232.7328,700.0
2017-05-02 09:50:00,233.01,233.01,232.61,232.87,2890.0,232.633,232.633,232.2336,232.4932,2890.0
2017-05-02 09:55:00,232.67,232.67,231.14,231.14,2709.0,232.2935,232.2935,230.766,230.766,2709.0
2017-05-02 10:00:00,231.14,231.62,230.66,230.94,7130.0,230.766,231.2452,230.2868,230.5663,7130.0
2017-05-02 10:05:00,230.67,230.97,230.51,230.63,5865.0,230.2968,230.5963,230.137,230.2568,5865.0
2017-05-02 10:10:00,230.61,230.78,230.5,230.78,1000.0,230.2369,230.4066,230.1271,230.4066,1000.0
2017-05-02 10:15:00,230.88,232.36,230.88,232.0,3800.0,230.5064,231.9841,230.5064,231.6246,3800.0
2017-05-02 10:20:00,232.13,233.5,232.13,233.5,3686.0,231.7544,233.1222,231.7544,233.1222,3686.0
2017-05-02 10:25:00,233.5,233.96,233.49,233.65,3041.0,233.1222,233.5815,233.1122,233.272,3041.0
2017-05-02 10:30:00,233.8,233.88,233.56,233.71,1011.0,233.4217,233.5016,233.1821,233.3319,1011.0
2017-05-02 10:35:00,233.77,233.95,233.74,233.92,2430.0,233.3918,233.5715,233.3618,233.5415,2430.0
2017-05-02 10:40:00,233.88,234.23,233.62,233.69,2080.0,233.5016,233.851,233.242,233.3119,2080.0
2017-05-02 10:45:00,234.21,234.72,234.06,234.39,2880.0,233.8311,234.3402,233.6813,234.0108,2880.0
2017-05-02 10:50:00,234.39,234.67,234.33,234.67,1400.0,234.0108,234.2903,233.9509,234.2903,1400.0
2017-05-02 10:55:00,234.41,234.76,234.36,234.7,21967.0,234.0307,234.3802,233.9808,234.3203,21967.0
2017-05-02 11:00:00,234.76,234.76,234.76,234.76,100.0,234.3802,234.3802,234.3802,234.3802,100.0
2017-05-02 11:05:00,234.69,234.75,234.61,234.61,739.0,234.3103,234.3702,234.2304,234.2304,739.0
2017-05-02 11:10:00,234.63,234.69,234.56,234.56,400.0,234.2504,234.3103,234.1805,234.1805,400.0
2017-05-02 11:15:00,234.72,235.33,234.61,235.14,3895.0,234.3402,234.9492,234.2304,234.7596,3895.0
2017-05-02 11:20:00,235.14,235.14,235.14,235.14,0.0,234.7596,234.7596,234.7596,234.7596,0.0
2017-05-02 11:25:00,235.1,235.27,235.1,235.1,1360.0,234.7196,234.8893,234.7196,234.7196,1360.0
2017-05-02 11:30:00,235.12,235.12,234.69,234.75,4595.0,234.7396,234.7396,234.3103,234.3702,4595.0
2017-05-02 11:35:00,234.65,234.82,234.63,234.64,2919.0,234.2703,234.4401,234.2504,234.2604,2919.0
2017-05-02 11:40:00,234.63,234.71,234.24,234.36,4450.0,234.2504,234.3302,233.861,233.9808,4450.0
2017-05-02 11:45:00,234.24,234.42,234.21,234.42,900.0,233.861,234.0407,233.8311,234.0407,900.0
2017-05-02 11:50:00,234.5,234.51,234.45,234.47,1000.0,234.1206,234.1306,234.0707,234.0906,1000.0
2017-05-02 11:55:00,234.5,234.9,234.5,234.9,1391.0,234.1206,234.5199,234.1206,234.5199,1391.0
2017-05-02 12:00:00,234.95,235.0,234.93,235.0,400.0,234.5699,234.6198,234.5499,234.6198,400.0
2017-05-02 12:05:00,234.7,234.87,234.6,234.6,1608.0,234.3203,234.49,234.2204,234.2204,1608.0
2017-05-02 12:10:00,234.6,234.99,234.6,234.99,1930.0,234.2204,234.6098,234.2204,234.6098,1930.0
2017-05-02 12:15:00,234.99,235.15,234.99,235.02,1277.0,234.6098,234.7695,234.6098,234.6397,1277.0
2017-05-02 12:20:00,234.89,235.04,234.89,235.04,700.0,234.51,234.6597,234.51,234.6597,700.0
2017-05-02 12:25:00,235.02,235.02,235.02,235.02,100.0,234.6397,234.6397,234.6397,234.6397,100.0
2017-05-02 12:30:00,234.86,235.02,234.81,234.89,1100.0,234.48,234.6397,234.4301,234.51,1100.0
2017-05-02 12:35:00,234.84,234.91,234.84,234.91,600.0,234.46,234.5299,234.46,234.5299,600.0
2017-05-02 12:40:00,235.0,235.02,235.0,235.0,700.0,234.6198,234.6397,234.6198,234.6198,700.0
2017-05-02 12:45:00,234.89,234.97,234.75,234.86,2332.0,234.51,234.5898,234.3702,234.48,2332.0
2017-05-02 12:50:00,234.94,234.94,234.94,234.94,100.0,234.5599,234.5599,234.5599,234.5599,100.0
2017-05-02 12:55:00,234.93,234.95,234.77,234.77,1332.0,234.5499,234.5699,234.3902,234.3902,1332.0
2017-05-02 13:00:00,234.82,234.82,234.65,234.65,1700.0,234.4401,234.4401,234.2703,234.2703,1700.0
2017-05-02 13:05:00,234.7,234.87,234.7,234.75,1300.0,234.3203,234.49,234.3203,234.3702,1300.0
2017-05-02 13:10:00,234.66,234.94,234.63,234.94,1900.0,234.2803,234.5599,234.2504,234.5599,1900.0
2017-05-02 13:15:00,234.86,235.07,234.79,235.07,400.0,234.48,234.6897,234.4101,234.6897,400.0
2017-05-02 13:20:00,234.96,235.06,234.92,235.05,1200.0,234.5798,234.6797,234.5399,234.6697,1200.0
2017-05-02 13:25:00,235.03,235.03,234.95,234.95,400.0,234.6497,234.6497,234.5699,234.5699,400.0
2017-05-02 13:30:00,234.83,235.04,234.82,235.04,1100.0,234.4501,234.6597,234.4401,234.6597,1100.0
2017-05-02 13:35:00,234.89,235.51,234.89,235.51,7582.0,234.51,235.129,234.51,235.129,7582.0
2017-05-02 13:40:00,235.5,235.89,235.36,235.89,4428.0,235.119,235.5083,234.9792,235.5083,4428.0
2017-05-02 13:45:00,235.77,235.87,235.68,235.84,1040.0,235.3885,235.4884,235.2987,235.4584,1040.0
2017-05-02 13:50:00,235.73,235.77,235.02,235.14,3632.0,235.3486,235.3885,234.6397,234.7596,3632.0
2017-05-02 13:55:00,235.01,235.09,234.6,235.09,2433.0,234.6298,234.7096,234.2204,234.7096,2433.0
2017-05-02 14:00:00,234.88,235.07,234.85,234.86,1895.0,234.5,234.6897,234.47,234.48,1895.0
2017-05-02 14:05:00,234.9,235.0,234.9,234.97,600.0,234.5199,234.6198,234.5199,234.5898,600.0
2017-05-02 14:10:00,235.02,235.04,234.81,234.81,2227.0,234.6397,234.6597,234.4301,234.4301,2227.0
2017-05-02 14:15:00,234.78,234.96,234.65,234.8,2310.0,234.4001,234.5798,234.2703,234.4201,2310.0
2017-05-02 14:20:00,234.91,234.91,234.57,234.83,2000.0,234.5299,234.5299,234.1905,234.4501,2000.0
2017-05-02 14:25:00,234.62,234.88,234.53,234.87,1700.0,234.2404,234.5,234.1505,234.49,1700.0
2017-05-02 14:30:00,234.76,234.76,234.62,234.62,613.0,234.3802,234.3802,234.2404,234.2404,613.0
2017-05-02 14:35:00,234.57,234.57,233.99,234.11,2300.0,234.1905,234.1905,233.6114,233.7312,2300.0
2017-05-02 14:40:00,234.01,234.01,233.83,233.83,300.0,233.6314,233.6314,233.4517,233.4517,300.0
2017-05-02 14:45:00,233.83,233.83,233.23,233.4,2300.0,233.4517,233.4517,232.8526,233.0224,2300.0
2017-05-02 14:50:00,233.48,233.87,233.48,233.65,1400.0,233.1022,233.4916,233.1022,233.272,1400.0
2017-05-02 14:55:00,233.66,233.7,233.66,233.68,936.0,233.2819,233.3219,233.2819,233.3019,936.0
2017-05-02 15:00:00,233.73,234.35,233.69,234.22,2506.0,233.3518,233.9708,233.3119,233.841,2506.0
2017-05-02 15:05:00,234.28,234.36,234.23,234.24,600.0,233.9009,233.9808,233.851,233.861,600.0
2017-05-02 15:10:00,234.28,234.28,233.73,233.99,2939.0,233.9009,233.9009,233.3518,233.6114,2939.0
2017-05-02 15:15:00,233.96,234.01,233.94,233.94,600.0,233.5815,233.6314,233.5615,233.5615,600.0
2017-05-02 15:20:00,233.99,233.99,233.73,233.73,900.0,233.6114,233.6114,233.3518,233.3518,900.0
2017-05-02 15:25:00,233.66,233.77,233.61,233.61,1300.0,233.2819,233.3918,233.232,233.232,1300.0
2017-05-02 15:30:00,233.47,233.72,233.4,233.66,2626.0,233.0923,233.3418,233.0224,233.2819,2626.0
2017-05-02 15:35:00,233.65,233.75,233.61,233.72,2400.0,233.272,233.3718,233.232,233.3418,2400.0
2017-05-02 15:40:00,233.66,234.04,233.63,234.04,4443.0,233.2819,233.6613,233.252,233.6613,4443.0
2017-05-02 15:45:00,233.89,233.92,233.7,233.7,4187.0,233.5116,233.5415,233.3219,233.3219,4187.0
2017-05-02 15:50:00,233.87,234.68,233.86,234.13,7500.0,233.4916,234.3003,233.4816,233.7512,7500.0
2017-05-02 15:55:00,234.15,234.82,234.15,234.76,16522.0,233.7712,234.4401,233.7712,234.3802,16522.0
2017-05-03 09:30:00,234.13,237.0,233.2,234.83,3303.0,233.7512,236.6165,232.8227,234.4501,3303.0
2017-05-03 09:35:00,234.14,234.74,234.14,234.74,871.0,233.7612,234.3602,233.7612,234.3602,871.0
2017-05-03 09:40:00,234.28,234.29,234.07,234.07,470.0,233.9009,233.9109,233.6913,233.6913,470.0
2017-05-03 09:45:00,234.59,234.62,234.58,234.61,717.0,234.2104,234.2404,234.2005,234.2304,717.0
2017-05-03 09:50:00,234.48,234.63,234.11,234.63,953.0,234.1006,234.2504,233.7312,234.2504,953.0
2017-05-03 09:55:00,234.36,234.36,233.72,233.72,2110.0,233.9808,233.9808,233.3418,233.3418,2110.0
2017-05-03 10:00:00,233.49,233.49,232.31,232.31,3125.0,233.1122,233.1122,231.9341,231.9341,3125.0
2017-05-03 10:05:00,232.31,232.4,231.53,231.89,5836.0,231.9341,232.024,231.1554,231.5148,5836.0
2017-05-03 10:10:00,231.82,232.41,231.82,232.41,950.0,231.4449,232.034,231.4449,232.034,950.0
2017-05-03 10:15:00,232.47,232.96,232.35,232.36,1021.0,232.0939,232.5831,231.9741,231.9841,1021.0
2017-05-03 10:20:00,232.36,232.96,232.21,232.4,1400.0,231.9841,232.5831,231.8343,232.024,1400.0
2017-05-03 10:25:00,232.83,233.02,232.31,232.34,4025.0,232.4533,232.643,231.9341,231.9641,4025.0
2017-05-03 10:30:00,232.62,232.7,232.5,232.7,1809.0,232.2436,232.3235,232.1238,232.3235,1809.0
2017-05-03 10:35:00,232.71,232.71,232.31,232.43,3461.0,232.3335,232.3335,231.9341,232.0539,3461.0
2017-05-03 10:40:00,232.48,233.17,232.33,232.41,4790.0,232.1039,232.7927,231.9541,232.034,4790.0
2017-05-03 10:45:00,232.5,232.5,231.79,231.94,3379.0,232.1238,232.1238,231.415,231.5647,3379.0
2017-05-03 10:50:00,231.79,231.79,230.9,231.08,6757.0,231.415,231.415,230.5264,230.7061,6757.0
2017-05-03 10:55:00,230.97,231.09,230.8,231.05,1828.0,230.5963,230.7161,230.4266,230.6762,1828.0
2017-05-03 11:00:00,231.08,231.2,230.45,230.45,4738.0,230.7061,230.8259,230.0771,230.0771,4738.0
2017-05-03 11:05:00,230.61,230.68,230.21,230.67,1600.0,230.2369,230.3068,229.8375,230.2968,1600.0
2017-05-03 11:10:00,230.68,230.82,230.53,230.68,2696.0,230.3068,230.4465,230.157,230.3068,2696.0
2017-05-03 11:15:00,230.54,230.9,230.53,230.65,3100.0,230.167,230.5264,230.157,230.2768,3100.0
2017-05-03 11:20:00,230.86,231.21,230.77,230.97,3691.0,230.4865,230.8359,230.3966,230.5963,3691.0
2017-05-03 11:25:00,230.96,231.06,230.6,230.69,3753.0,230.5863,230.6862,230.2269,230.3168,3753.0
2017-05-03 11:30:00,230.69,231.03,230.69,230.79,3503.0,230.3168,230.6562,230.3168,230.4166,3503.0
2017-05-03 11:35:00,230.77,230.79,230.55,230.6,2500.0,230.3966,230.4166,230.177,230.2269,2500.0
2017-05-03 11:40:00,230.55,230.87,230.51,230.58,1800.0,230.177,230.4965,230.137,230.2069,1800.0
2017-05-03 11:45:00,230.58,231.14,230.5,231.13,6600.0,230.2069,230.766,230.1271,230.756,6600.0
2017-05-03 11:50:00,231.07,231.52,231.0,231.52,1800.0,230.6961,231.1454,230.6263,231.1454,1800.0
2017-05-03 11:55:00,231.39,231.39,231.26,231.26,1499.0,231.0156,231.0156,230.8858,230.8858,1499.0
2017-05-03 12:00:00,231.38,231.38,230.98,230.98,1661.0,231.0056,231.0056,230.6063,230.6063,1661.0
2017-05-03 12:05:00,230.98,231.22,230.91,230.92,1900.0,230.6063,230.8459,230.5364,230.5464,1900.0
2017-05-03 12:10:00,231.17,231.18,230.85,230.85,3436.0,230.796,230.806,230.4765,230.4765,3436.0
2017-05-03 12:15:00,230.75,230.89,230.6,230.66,1725.0,230.3767,230.5164,230.2269,230.2868,1725.0
2017-05-03 12:20:00,230.7,231.22,230.67,231.22,4901.0,230.3267,230.8459,230.2968,230.8459,4901.0
2017-05-03 12:25:00,231.06,231.46,231.05,231.18,2900.0,230.6862,231.0855,230.6762,230.806,2900.0
2017-05-03 12:30:00,231.08,231.29,231.01,231.2,1120.0,230.7061,230.9158,230.6362,230.8259,1120.0
2017-05-03 12:35:00,231.32,231.57,231.28,231.56,6437.0,230.9457,231.1953,230.9058,231.1853,6437.0
2017-05-03 12:40:00,231.5,232.48,231.38,232.48,5270.0,231.1254,232.1039,231.0056,232.1039,5270.0
2017-05-03 12:45:00,232.41,232.62,232.21,232.3,4742.0,232.034,232.2436,231.8343,231.9241,4742.0
2017-05-03 12:50:00,232.41,232.98,232.41,232.78,3949.0,232.034,232.603,232.034,232.4034,3949.0
2017-05-03 12:55:00,232.85,234.03,232.85,233.61,2525.0,232.4733,233.6513,232.4733,233.232,2525.0
2017-05-03 13:00:00,233.79,233.79,233.25,233.27,2693.0,233.4117,233.4117,232.8726,232.8926,2693.0
2017-05-03 13:05:00,233.38,233.59,233.3,233.59,1900.0,233.0024,233.2121,232.9225,233.2121,1900.0
2017-05-03 13:10:00,233.59,233.71,233.44,233.71,2697.0,233.2121,233.3319,233.0623,233.3319,2697.0
2017-05-03 13:15:00,233.62,233.75,233.62,233.69,600.0,233.242,233.3718,233.242,233.3119,600.0
2017-05-03 13:20:00,233.79,234.05,233.76,234.05,4260.0,233.4117,233.6713,233.3818,233.6713,4260.0
2017-05-03 13:25:00,234.08,234.33,233.95,234.33,2227.0,233.7013,233.9509,233.5715,233.9509,2227.0
2017-05-03 13:30:00,234.36,234.41,234.02,234.02,5218.0,233.9808,234.0307,233.6414,233.6414,5218.0
2017-05-03 13:35:00,233.91,233.99,233.63,233.64,3100.0,233.5315,233.6114,233.252,233.262,3100.0
2017-05-03 13:40:00,233.91,233.91,233.75,233.76,700.0,233.5315,233.5315,233.3718,233.3818,700.0
2017-05-03 13:45:00,233.89,234.06,233.89,234.02,2440.0,233.5116,233.6813,233.5116,233.6414,2440.0
2017-05-03 13:50:00,234.16,234.66,234.16,234.66,2139.0,233.7811,234.2803,233.7811,234.2803,2139.0
2017-05-03 13:55:00,234.51,235.08,234.49,235.01,3223.0,234.1306,234.6996,234.1106,234.6298,3223.0
2017-05-03 14:00:00,234.64,235.37,234.63,235.28,4400.0,234.2604,234.9892,234.2504,234.8993,4400.0
2017-05-03 14:05:00,235.22,235.41,234.96,235.02,6386.0,234.8394,235.0291,234.5798,234.6397,6386.0
2017-05-03 14:10:00,235.13,235.53,234.99,235.4,1373.0,234.7496,235.1489,234.6098,235.0191,1373.0
2017-05-03 14:15:00,235.22,235.33,234.78,234.79,3754.0,234.8394,234.9492,234.4001,234.4101,3754.0
2017-05-03 14:20:00,234.81,234.9,234.58,234.75,2300.0,234.4301,234.5199,234.2005,234.3702,2300.0
2017-05-03 14:25:00,234.92,234.98,234.74,234.79,1850.0,234.5399,234.5998,234.3602,234.4101,1850.0
2017-05-03 14:30:00,235.01,235.31,234.96,235.13,3677.0,234.6298,234.9293,234.5798,234.7496,3677.0
2017-05-03 14:35:00,235.08,235.17,234.1,234.1,4138.0,234.6996,234.7895,233.7212,233.7212,4138.0
2017-05-03 14:40:00,234.08,234.44,234.03,234.44,2092.0,233.7013,234.0607,233.6513,234.0607,2092.0
2017-05-03 14:45:00,234.5,234.85,234.33,234.79,7782.0,234.1206,234.47,233.9509,234.4101,7782.0
2017-05-03 14:50:00,234.95,235.06,234.93,235.06,500.0,234.5699,234.6797,234.5499,234.6797,500.0
2017-05-03 14:55:00,234.92,235.1,234.82,235.09,1300.0,234.5399,234.7196,234.4401,234.7096,1300.0
2017-05-03 15:00:00,235.06,235.44,234.84,235.22,4400.0,234.6797,235.0591,234.46,234.8394,4400.0
2017-05-03 15:05:00,235.35,235.35,234.9,235.02,2200.0,234.9692,234.9692,234.5199,234.6397,2200.0
2017-05-03 15:10:00,234.97,235.23,234.97,235.17,1881.0,234.5898,234.8494,234.5898,234.7895,1881.0
2017-05-03 15:15:00,235.24,235.39,234.08,234.09,12900.0,234.8594,235.0091,233.7013,233.7113,12900.0
2017-05-03 15:20:00,233.98,234.5,233.75,233.75,6005.0,233.6014,234.1206,233.3718,233.3718,6005.0
2017-05-03 15:25:00,233.76,234.25,233.75,234.09,4257.0,233.3818,233.871,233.3718,233.7113,4257.0
2017-05-03 15:30:00,234.07,234.15,234.06,234.06,2283.0,233.6913,233.7712,233.6813,233.6813,2283.0
2017-05-03 15:35:00,234.04,234.55,234.04,234.38,8406.0,233.6613,234.1705,233.6613,234.0008,8406.0
2017-05-03 15:40:00,234.38,234.51,234.35,234.51,3453.0,234.0008,234.1306,233.9708,234.1306,3453.0
2017-05-03 15:45:00,234.54,234.63,234.49,234.49,8952.0,234.1605,234.2504,234.1106,234.1106,8952.0
2017-05-03 15:50:00,234.49,235.65,234.49,235.41,13164.0,234.1106,235.2687,234.1106,235.0291,13164.0
2017-05-03 15:55:00,235.37,235.37,234.53,234.97,15672.0,234.9892,234.9892,234.1505,234.5898,15672.0
2017-05-04 09:30:00,235.68,236.79,235.68,236.78,2546.0,235.2987,236.4069,235.2987,236.3969,2546.0
2017-05-04 09:35:00,236.0,236.14,235.12,236.14,960.0,235.6182,235.7579,234.7396,235.7579,960.0
2017-05-04 09:40:00,235.78,235.79,235.31,235.31,1813.0,235.3985,235.4085,234.9293,234.9293,1813.0
2017-05-04 09:45:00,235.28,235.44,235.04,235.17,1250.0,234.8993,235.0591,234.6597,234.7895,1250.0
2017-05-04 09:50:00,235.03,235.06,234.64,234.66,7200.0,234.6497,234.6797,234.2604,234.2803,7200.0
2017-05-04 09:55:00,234.56,235.03,234.53,235.03,1000.0,234.1805,234.6497,234.1505,234.6497,1000.0
2017-05-04 10:00:00,235.06,235.21,234.44,234.74,3905.0,234.6797,234.8294,234.0607,234.3602,3905.0
2017-05-04 10:05:00,234.73,234.89,234.71,234.74,561.0,234.3502,234.51,234.3302,234.3602,561.0
2017-05-04 10:10:00,234.97,235.81,234.97,235.13,900.0,234.5898,235.4285,234.5898,234.7496,900.0
2017-05-04 10:15:00,235.08,235.16,234.23,234.25,5521.0,234.6996,234.7795,233.851,233.871,5521.0
2017-05-04 10:20:00,234.42,234.97,234.41,234.64,2000.0,234.0407,234.5898,234.0307,234.2604,2000.0
2017-05-04 10:25:00,234.52,234.82,234.18,234.67,3436.0,234.1406,234.4401,233.8011,234.2903,3436.0
2017-05-04 10:30:00,234.79,235.0,234.6,234.73,11376.0,234.4101,234.6198,234.2204,234.3502,11376.0
2017-05-04 10:35:00,234.62,235.0,234.62,235.0,2300.0,234.2404,234.6198,234.2404,234.6198,2300.0
2017-05-04 10:40:00,235.0,235.53,234.64,235.53,3578.0,234.6198,235.1489,234.2604,235.1489,3578.0
2017-05-04 10:45:00,235.33,235.86,235.2,235.86,8200.0,234.9492,235.4784,234.8195,235.4784,8200.0
2017-05-04 10:50:00,235.76,235.86,235.69,235.85,700.0,235.3785,235.4784,235.3087,235.4684,700.0
2017-05-04 10:55:00,235.89,235.99,235.5,235.59,3260.0,235.5083,235.6082,235.119,235.2088,3260.0
2017-05-04 11:00:00,235.54,236.32,235.5,235.75,10300.0,235.1589,235.9376,235.119,235.3686,10300.0
2017-05-04 11:05:00,235.79,235.8,235.7,235.71,800.0,235.4085,235.4185,235.3186,235.3286,800.0
2017-05-04 11:10:00,235.79,236.56,235.74,236.56,5200.0,235.4085,236.1773,235.3586,236.1773,5200.0
2017-05-04 11:15:00,236.53,237.75,236.45,237.75,5050.0,236.1473,237.3653,236.0674,237.3653,5050.0
2017-05-04 11:20:00,237.4,237.74,237.0,237.17,5502.0,237.0159,237.3553,236.6165,236.7863,5502.0
2017-05-04 11:25:00,237.2,237.46,237.02,237.03,2600.0,236.8162,237.0758,236.6365,236.6465,2600.0
2017-05-04 11:30:00,237.24,237.5,237.13,237.5,3903.0,236.8562,237.1157,236.7463,237.1157,3903.0
2017-05-04 11:35:00,237.51,239.13,237.39,239.06,7805.0,237.1257,238.7431,237.0059,238.6732,7805.0
2017-05-04 11:40:00,239.02,240.61,238.67,240.6,12636.0,238.6333,240.2207,238.2838,240.2107,12636.0
2017-05-04 11:45:00,240.31,241.33,238.45,238.45,9227.0,239.9212,240.9395,238.0642,238.0642,9227.0
2017-05-04 11:50:00,238.67,238.68,238.07,238.44,4600.0,238.2838,238.2938,237.6848,238.0542,4600.0
2017-05-04 11:55:00,238.24,239.05,237.36,238.96,5888.0,237.8545,238.6632,236.976,238.5734,5888.0
2017-05-04 12:00:00,238.66,239.71,237.87,239.66,9214.0,238.2739,239.3222,237.4851,239.2722,9214.0
2017-05-04 12:05:00,239.33,240.76,239.24,239.62,13941.0,238.9428,240.3705,238.8529,239.2323,13941.0
2017-05-04 12:10:00,239.03,239.8,238.06,238.06,3350.0,238.6433,239.412,237.6748,237.6748,3350.0
2017-05-04 12:15:00,237.79,238.03,237.79,237.92,1400.0,237.4053,237.6449,237.4053,237.5351,1400.0
2017-05-04 12:20:00,237.9,237.91,237.63,237.79,4355.0,237.5151,237.5251,237.2455,237.4053,4355.0
2017-05-04 12:25:00,237.79,237.93,237.7,237.79,17323.0,237.4053,237.545,237.3154,237.4053,17323.0
2017-05-04 12:30:00,237.8,238.4,237.75,238.21,7187.0,237.4152,238.0143,237.3653,237.8246,7187.0
2017-05-04 12:35:00,238.27,238.58,238.23,238.58,4500.0,237.8845,238.194,237.8446,238.194,4500.0
2017-05-04 12:40:00,238.59,239.0,238.33,238.48,10300.0,238.204,238.6133,237.9444,238.0941,10300.0
2017-05-04 12:45:00,238.63,238.86,237.51,237.67,9699.0,238.2439,238.4735,237.1257,237.2855,9699.0
2017-05-04 12:50:00,237.51,238.13,237.31,237.31,6572.0,237.1257,237.7447,236.926,236.926,6572.0
2017-05-04 12:55:00,237.48,238.21,237.47,238.21,1438.0,237.0958,237.8246,237.0858,237.8246,1438.0
2017-05-04 13:00:00,237.94,237.95,237.36,237.59,1165.0,237.555,237.565,236.976,237.2056,1165.0
2017-05-04 13:05:00,237.58,238.0,237.58,238.0,1600.0,237.1956,237.6149,237.1956,237.6149,1600.0
2017-05-04 13:10:00,237.7,237.7,237.65,237.7,400.0,237.3154,237.3154,237.2655,237.3154,400.0
2017-05-04 13:15:00,237.75,237.75,237.52,237.59,1765.0,237.3653,237.3653,237.1357,237.2056,1765.0
2017-05-04 13:20:00,237.66,237.66,237.51,237.51,400.0,237.2755,237.2755,237.1257,237.1257,400.0
2017-05-04 13:25:00,237.41,237.41,237.32,237.4,600.0,237.0259,237.0259,236.936,237.0159,600.0
2017-05-04 13:30:00,237.33,237.73,236.68,237.73,6058.0,236.946,237.3454,236.2971,237.3454,6058.0
2017-05-04 13:35:00,237.41,237.72,237.41,237.69,2134.0,237.0259,237.3354,237.0259,237.3054,2134.0
2017-05-04 13:40:00,237.9,238.05,237.67,238.05,1800.0,237.5151,237.6648,237.2855,237.6648,1800.0
2017-05-04 13:45:00,238.6,239.95,238.07,239.95,6986.0,238.214,239.5618,237.6848,239.5618,6986.0
2017-05-04 13:50:00,239.65,239.65,238.5,238.67,3100.0,239.2623,239.2623,238.1141,238.2838,3100.0
2017-05-04 13:55:00,238.64,238.69,237.51,237.51,2940.0,238.2539,238.3038,237.1257,237.1257,2940.0
2017-05-04 14:00:00,237.69,237.69,237.0,237.0,1500.0,237.3054,237.3054,236.6165,236.6165,1500.0
2017-05-04 14:05:00,237.01,237.35,237.0,237.22,2300.0,236.6265,236.966,236.6165,236.8362,2300.0
2017-05-04 14:10:00,237.21,237.46,236.78,237.1,7600.0,236.8262,237.0758,236.3969,236.7164,7600.0
2017-05-04 14:15:00,237.27,238.05,237.27,237.74,2000.0,236.8861,237.6648,236.8861,237.3553,2000.0
2017-05-04 14:20:00,237.5,237.86,237.19,237.25,3371.0,237.1157,237.4752,236.8062,236.8661,3371.0
2017-05-04 14:25:00,237.46,237.53,236.66,236.75,3300.0,237.0758,237.1457,236.2771,236.3669,3300.0
2017-05-04 14:30:00,236.74,236.97,236.0,236.47,3891.0,236.357,236.5866,235.6182,236.0874,3891.0
2017-05-04 14:35:00,236.45,237.28,236.22,236.92,7658.0,236.0674,236.8961,235.8378,236.5367,7658.0
2017-05-04 14:40:00,237.0,237.12,236.4,236.4,3700.0,236.6165,236.7363,236.0175,236.0175,3700.0
2017-05-04 14:45:00,236.99,237.64,236.5,237.35,6145.0,236.6066,237.2555,236.1174,236.966,6145.0
2017-05-04 14:50:00,237.5,237.74,236.82,236.84,4900.0,237.1157,237.3553,236.4368,236.4568,4900.0
2017-05-04 14:55:00,236.77,236.99,236.5,236.61,2200.0,236.3869,236.6066,236.1174,236.2272,2200.0
2017-05-04 15:00:00,236.8,237.51,236.8,237.51,4550.0,236.4169,237.1257,236.4169,237.1257,4550.0
2017-05-04 15:05:00,237.25,237.58,237.01,237.01,5850.0,236.8661,237.1956,236.6265,236.6265,5850.0
2017-05-04 15:10:00,237.02,237.43,236.51,236.87,9493.0,236.6365,237.0458,236.1273,236.4868,9493.0
2017-05-04 15:15:00,237.19,237.74,236.81,237.05,10903.0,236.8062,237.3553,236.4269,236.6665,10903.0
2017-05-04 15:20:00,237.31,237.48,236.8,237.19,6110.0,236.926,237.0958,236.4169,236.8062,6110.0
2017-05-04 15:25:00,237.19,237.71,237.1,237.12,8637.0,236.8062,237.3254,236.7164,236.7363,8637.0
2017-05-04 15:30:00,237.1,237.1,236.55,236.87,7367.0,236.7164,236.7164,236.1673,236.4868,7367.0
2017-05-04 15:35:00,236.89,237.54,236.82,237.54,8694.0,236.5067,237.1557,236.4368,237.1557,8694.0
2017-05-04 15:40:00,237.41,237.62,236.56,236.9,7679.0,237.0259,237.2355,236.1773,236.5167,7679.0
2017-05-04 15:45:00,236.56,236.62,236.06,236.5,7861.0,236.1773,236.2372,235.6781,236.1174,7861.0
2017-05-04 15:50:00,236.6,237.0,236.27,236.59,11161.0,236.2172,236.6165,235.8877,236.2072,11161.0
2017-05-04 15:55:00,236.59,237.36,236.44,236.5,21553.0,236.2072,236.976,236.0574,236.1174,21553.0
2017-05-05 09:30:00,256.44,259.89,254.25,258.03,98561.0,256.0251,259.4695,253.8386,257.6125,98561.0
2017-05-05 09:35:00,258.87,262.8,257.47,261.49,51523.0,258.4512,262.3748,257.0534,261.0669,51523.0
2017-05-05 09:40:00,261.36,262.2,258.3,259.81,44148.0,260.9371,261.7758,257.8821,259.3896,44148.0
2017-05-05 09:45:00,259.99,265.42,259.8,265.23,40818.0,259.5693,264.9906,259.3797,264.8009,40818.0
2017-05-05 09:50:00,265.4,269.2,264.89,268.18,59279.0,264.9706,268.7644,264.4614,267.7461,59279.0
2017-05-05 09:55:00,267.79,267.86,266.0,267.25,28658.0,267.3567,267.4266,265.5696,266.8176,28658.0
2017-05-05 10:00:00,267.61,267.86,266.0,266.2,32318.0,267.177,267.4266,265.5696,265.7693,32318.0
2017-05-05 10:05:00,266.26,267.69,266.02,266.67,25145.0,265.8292,267.2569,265.5896,266.2385,25145.0
2017-05-05 10:10:00,266.5,268.35,265.74,268.0,33220.0,266.0688,267.9158,265.31,267.5664,33220.0
2017-05-05 10:15:00,268.0,269.62,267.83,268.2,37239.0,267.5664,269.1838,267.3967,267.7661,37239.0
2017-05-05 10:20:00,268.19,270.95,268.19,270.21,24370.0,267.7561,270.5116,267.7561,269.7728,24370.0
2017-05-05 10:25:00,270.85,270.94,267.1,267.1,31590.0,270.4118,270.5016,266.6678,266.6678,31590.0
2017-05-05 10:30:00,267.38,267.64,266.9,267.5,13375.0,266.9474,267.207,266.4682,267.0672,13375.0
2017-05-05 10:35:00,267.5,267.65,265.7,265.91,12943.0,267.0672,267.217,265.2701,265.4798,12943.0
2017-05-05 10:40:00,265.82,267.5,265.82,267.27,9478.0,265.3899,267.0672,265.3899,266.8376,9478.0
2017-05-05 10:45:00,267.27,267.49,266.82,266.89,6548.0,266.8376,267.0572,266.3883,266.4582,6548.0
2017-05-05 10:50:00,267.07,267.14,266.86,266.97,6059.0,266.6379,266.7078,266.4282,266.5381,6059.0
2017-05-05 10:55:00,267.1,267.46,266.19,267.46,13849.0,266.6678,267.0273,265.7593,267.0273,13849.0
2017-05-05 11:00:00,267.39,269.8,267.39,269.21,12550.0,266.9574,269.3635,266.9574,268.7744,12550.0
2017-05-05 11:05:00,269.2,269.8,268.66,269.63,13015.0,268.7644,269.3635,268.2253,269.1937,13015.0
2017-05-05 11:10:00,269.63,269.8,267.83,268.78,19459.0,269.1937,269.3635,267.3967,268.3451,19459.0
2017-05-05 11:15:00,268.79,268.92,266.46,266.9,16633.0,268.3551,268.4849,266.0289,266.4682,16633.0
2017-05-05 11:20:00,266.79,267.17,266.61,266.9,34194.0,266.3583,266.7377,266.1786,266.4682,34194.0
2017-05-05 11:25:00,266.97,268.88,266.97,268.63,7300.0,266.5381,268.445,266.5381,268.1954,7300.0
2017-05-05 11:30:00,268.87,273.34,268.87,271.93,33795.0,268.435,272.8977,268.435,271.49,33795.0
2017-05-05 11:35:00,271.93,272.5,271.82,271.98,9255.0,271.49,272.0591,271.3802,271.5399,9255.0
2017-05-05 11:40:00,272.15,272.89,272.0,272.5,12019.0,271.7097,272.4485,271.5599,272.0591,12019.0
2017-05-05 11:45:00,272.6,273.0,271.73,271.94,8380.0,272.1589,272.5583,271.2904,271.5,8380.0
2017-05-05 11:50:00,271.85,271.85,270.32,271.21,15515.0,271.4102,271.4102,269.8826,270.7712,15515.0
2017-05-05 11:55:00,271.21,271.36,270.82,271.12,10820.0,270.7712,270.9209,270.3818,270.6813,10820.0
2017-05-05 12:00:00,271.12,272.04,270.61,270.61,21257.0,270.6813,271.5998,270.1722,270.1722,21257.0
2017-05-05 12:05:00,270.55,270.67,269.44,269.5,11376.0,270.1123,270.2321,269.0041,269.064,11376.0
2017-05-05 12:10:00,269.67,270.94,269.67,270.45,22337.0,269.2337,270.5016,269.2337,270.0124,22337.0
2017-05-05 12:15:00,270.43,270.5,269.33,269.33,13442.0,269.9925,270.0623,268.8942,268.8942,13442.0
2017-05-05 12:20:00,269.43,269.96,268.4,269.61,11546.0,268.9941,269.5232,267.9657,269.1738,11546.0
2017-05-05 12:25:00,269.64,270.69,269.6,269.98,11310.0,269.2037,270.252,269.1638,269.5432,11310.0
2017-05-05 12:30:00,269.86,271.0,269.86,270.15,8600.0,269.4234,270.5615,269.4234,269.7129,8600.0
2017-05-05 12:35:00,270.44,270.44,269.3,269.65,7200.0,270.0024,270.0024,268.8643,269.2137,7200.0
2017-05-05 12:40:00,269.9,270.25,269.75,269.99,8296.0,269.4633,269.8127,269.3136,269.5532,8296.0
2017-05-05 12:45:00,269.8,269.9,269.52,269.73,3300.0,269.3635,269.4633,269.0839,269.2936,3300.0
2017-05-05 12:50:00,269.5,269.72,268.7,269.48,13399.0,269.064,269.2836,268.2653,269.044,13399.0
2017-05-05 12:55:00,269.48,270.54,269.47,270.54,4988.0,269.044,270.1023,269.034,270.1023,4988.0
2017-05-05 13:00:00,270.54,270.98,270.06,270.47,9348.0,270.1023,270.5416,269.6231,270.0324,9348.0
2017-05-05 13:05:00,270.13,270.39,269.76,269.76,5104.0,269.6929,269.9525,269.3235,269.3235,5104.0
2017-05-05 13:10:00,269.75,270.25,269.75,269.96,6038.0,269.3136,269.8127,269.3136,269.5232,6038.0
2017-05-05 13:15:00,269.86,269.86,269.35,269.36,3100.0,269.4234,269.4234,268.9142,268.9242,3100.0
2017-05-05 13:20:00,269.35,270.13,269.34,270.13,5700.0,268.9142,269.6929,268.9042,269.6929,5700.0
2017-05-05 13:25:00,270.24,270.31,269.61,269.75,7998.0,269.8028,269.8726,269.1738,269.3136,7998.0
2017-05-05 13:30:00,269.89,270.21,269.62,269.94,5230.0,269.4533,269.7728,269.1838,269.5032,5230.0
2017-05-05 13:35:00,269.98,269.99,269.34,269.76,7190.0,269.5432,269.5532,268.9042,269.3235,7190.0
2017-05-05 13:40:00,269.74,269.8,269.33,269.8,7800.0,269.3036,269.3635,268.8942,269.3635,7800.0
2017-05-05 13:45:00,269.9,270.73,269.71,270.64,6700.0,269.4633,270.292,269.2736,270.2021,6700.0
2017-05-05 13:50:00,270.64,270.89,270.27,270.71,8903.0,270.2021,270.4517,269.8327,270.272,8903.0
2017-05-05 13:55:00,270.67,272.23,270.67,271.76,12196.0,270.2321,271.7895,270.2321,271.3203,12196.0
2017-05-05 14:00:00,271.76,272.83,271.02,272.29,16020.0,271.3203,272.3886,270.5815,271.8494,16020.0
2017-05-05 14:05:00,272.27,272.34,271.33,271.82,10607.0,271.8295,271.8994,270.891,271.3802,10607.0
2017-05-05 14:10:00,272.53,272.81,272.05,272.05,7347.0,272.0891,272.3686,271.6098,271.6098,7347.0
2017-05-05 14:15:00,272.22,272.27,271.35,272.25,10519.0,271.7796,271.8295,270.911,271.8095,10519.0
2017-05-05 14:20:00,272.28,272.32,271.64,271.64,5494.0,271.8395,271.8794,271.2005,271.2005,5494.0
2017-05-05 14:25:00,271.62,272.0,271.42,271.84,2870.0,271.1805,271.5599,270.9809,271.4002,2870.0
2017-05-05 14:30:00,271.98,273.84,271.97,272.59,13320.0,271.5399,273.3969,271.53,272.149,13320.0
2017-05-05 14:35:00,272.58,272.84,272.5,272.56,3400.0,272.139,272.3986,272.0591,272.119,3400.0
2017-05-05 14:40:00,272.35,272.86,271.73,272.47,9270.0,271.9093,272.4185,271.2904,272.0292,9270.0
2017-05-05 14:45:00,272.8,272.98,271.18,271.5,8279.0,272.3586,272.5383,270.7412,271.0607,8279.0
2017-05-05 14:50:00,271.76,272.05,271.2,271.38,8016.0,271.3203,271.6098,270.7612,270.9409,8016.0
2017-05-05 14:55:00,271.46,272.15,270.82,271.46,19633.0,271.0208,271.7097,270.3818,271.0208,19633.0
2017-05-05 15:00:00,271.48,271.48,270.25,270.76,7400.0,271.0408,271.0408,269.8127,270.3219,7400.0
2017-05-05 15:05:00,270.39,270.97,270.11,270.11,5000.0,269.9525,270.5316,269.673,269.673,5000.0
2017-05-05 15:10:00,270.65,272.44,270.44,272.24,24033.0,270.2121,271.9992,270.0024,271.7995,24033.0
2017-05-05 15:15:00,272.36,272.36,270.22,270.82,22999.0,271.9193,271.9193,269.7828,270.3818,22999.0
2017-05-05 15:20:00,270.82,272.49,270.45,272.49,12220.0,270.3818,272.0491,270.0124,272.0491,12220.0
2017-05-05 15:25:00,272.31,273.47,271.7,272.81,19292.0,271.8694,273.0275,271.2604,272.3686,19292.0
2017-05-05 15:30:00,272.64,273.4,272.55,273.37,15435.0,272.1989,272.9576,272.109,272.9277,15435.0
2017-05-05 15:35:00,273.26,274.53,272.83,273.93,21538.0,272.8179,274.0858,272.3886,273.4868,21538.0
2017-05-05 15:40:00,273.93,274.97,273.83,274.69,33920.0,273.4868,274.5251,273.387,274.2456,33920.0
2017-05-05 15:45:00,274.76,274.85,273.69,274.54,33409.0,274.3154,274.4053,273.2472,274.0958,33409.0
2017-05-05 15:50:00,274.45,274.8,274.25,274.69,32475.0,274.0059,274.3554,273.8063,274.2456,32475.0
2017-05-05 15:55:00,274.71,275.55,274.26,275.55,55555.0,274.2655,275.1042,273.8163,275.1042,55555.0
2017-05-08 09:30:00,275.0,275.47,273.07,274.23,14054.0,274.5551,275.0243,272.6282,273.7863,14054.0
2017-05-08 09:35:00,274.2,276.81,273.72,276.13,20146.0,273.7564,276.3621,273.2771,275.6832,20146.0
2017-05-08 09:40:00,276.24,276.97,275.83,276.23,38386.0,275.7931,276.5219,275.3837,275.7831,38386.0
2017-05-08 09:45:00,276.24,276.44,275.55,275.81,12407.0,275.7931,275.9927,275.1042,275.3637,12407.0
2017-05-08 09:50:00,276.18,276.42,275.2,275.24,8204.0,275.7332,275.9728,274.7547,274.7947,8204.0
2017-05-08 09:55:00,275.35,276.0,275.01,275.11,10220.0,274.9045,275.5534,274.565,274.6649,10220.0
2017-05-08 10:00:00,274.75,275.11,274.17,274.92,3972.0,274.3055,274.6649,273.7264,274.4752,3972.0
2017-05-08 10:05:00,275.78,276.34,275.47,275.65,4403.0,275.3338,275.8929,275.0243,275.204,4403.0
2017-05-08 10:10:00,275.73,275.88,275.0,275.0,3550.0,275.2839,275.4336,274.5551,274.5551,3550.0
2017-05-08 10:15:00,275.35,275.7,275.16,275.5,6089.0,274.9045,275.2539,274.7148,275.0543,6089.0
2017-05-08 10:20:00,275.35,275.59,275.05,275.4,5510.0,274.9045,275.1441,274.605,274.9544,5510.0
2017-05-08 10:25:00,275.45,276.0,275.01,275.01,8595.0,275.0043,275.5534,274.565,274.565,8595.0
2017-05-08 10:30:00,275.0,275.03,274.49,274.61,7601.0,274.5551,274.585,274.0459,274.1657,7601.0
2017-05-08 10:35:00,274.45,274.55,273.13,273.33,7533.0,274.0059,274.1058,272.6881,272.8878,7533.0
2017-05-08 10:40:00,273.35,275.55,273.33,275.55,7719.0,272.9077,275.1042,272.8878,275.1042,7719.0
2017-05-08 10:45:00,275.53,275.53,274.25,274.42,10339.0,275.0842,275.0842,273.8063,273.976,10339.0
2017-05-08 10:50:00,274.48,274.52,273.55,273.87,4120.0,274.0359,274.0758,273.1074,273.4269,4120.0
2017-05-08 10:55:00,273.75,273.75,273.06,273.18,5165.0,273.3071,273.3071,272.6182,272.738,5165.0
2017-05-08 11:00:00,273.1,274.23,273.03,273.68,11150.0,272.6581,273.7863,272.5882,273.2372,11150.0
2017-05-08 11:05:00,273.68,273.75,273.5,273.66,5423.0,273.2372,273.3071,273.0575,273.2172,5423.0
2017-05-08 11:10:00,273.61,273.65,273.14,273.36,3201.0,273.1673,273.2072,272.6981,272.9177,3201.0
2017-05-08 11:15:00,273.5,274.24,273.5,273.99,4862.0,273.0575,273.7963,273.0575,273.5467,4862.0
2017-05-08 11:20:00,273.97,275.16,273.72,274.49,5220.0,273.5267,274.7148,273.2771,274.0459,5220.0
2017-05-08 11:25:00,274.52,275.15,274.52,274.87,3479.0,274.0758,274.7048,274.0758,274.4253,3479.0
2017-05-08 11:30:00,274.87,274.87,274.83,274.84,300.0,274.4253,274.4253,274.3853,274.3953,300.0
2017-05-08 11:35:00,274.7,274.84,274.3,274.54,5497.0,274.2555,274.3953,273.8562,274.0958,5497.0
2017-05-08 11:40:00,274.52,275.55,274.34,275.29,3795.0,274.0758,275.1042,273.8961,274.8446,3795.0
2017-05-08 11:45:00,275.46,276.24,275.36,275.73,13015.0,275.0143,275.7931,274.9145,275.2839,13015.0
2017-05-08 11:50:00,275.77,275.77,274.99,274.99,2628.0,275.3238,275.3238,274.5451,274.5451,2628.0
2017-05-08 11:55:00,274.95,275.4,274.82,275.27,8250.0,274.5051,274.9544,274.3754,274.8246,8250.0
2017-05-08 12:00:00,275.42,276.02,275.42,275.82,4200.0,274.9744,275.5734,274.9744,275.3737,4200.0
2017-05-08 12:05:00,275.87,276.39,275.5,275.5,4274.0,275.4237,275.9428,275.0543,275.0543,4274.0
2017-05-08 12:10:00,275.79,276.39,275.66,276.33,4950.0,275.3438,275.9428,275.214,275.8829,4950.0
2017-05-08 12:15:00,276.16,276.41,276.0,276.14,3200.0,275.7132,275.9628,275.5534,275.6932,3200.0
2017-05-08 12:20:00,276.01,276.49,275.83,276.11,7991.0,275.5634,276.0426,275.3837,275.6633,7991.0
2017-05-08 12:25:00,276.23,276.25,275.31,275.37,19009.0,275.7831,275.803,274.8646,274.9245,19009.0
2017-05-08 12:30:00,275.36,275.49,275.01,275.01,10924.0,274.9145,275.0443,274.565,274.565,10924.0
2017-05-08 12:35:00,275.17,276.04,275.04,276.04,3125.0,274.7248,275.5934,274.595,275.5934,3125.0
2017-05-08 12:40:00,275.81,276.09,275.8,276.09,3353.0,275.3637,275.6433,275.3538,275.6433,3353.0
2017-05-08 12:45:00,276.25,276.44,276.03,276.25,1700.0,275.803,275.9927,275.5834,275.803,1700.0
2017-05-08 12:50:00,275.98,276.05,275.93,275.93,950.0,275.5335,275.6034,275.4836,275.4836,950.0
2017-05-08 12:55:00,275.94,275.97,275.57,275.57,2209.0,275.4935,275.5235,275.1241,275.1241,2209.0
2017-05-08 13:00:00,275.65,275.73,275.36,275.51,3611.0,275.204,275.2839,274.9145,275.0642,3611.0
2017-05-08 13:05:00,275.52,275.52,275.06,275.06,2700.0,275.0742,275.0742,274.615,274.615,2700.0
2017-05-08 13:10:00,275.0,275.0,274.55,274.61,2210.0,274.5551,274.5551,274.1058,274.1657,2210.0
2017-05-08 13:15:00,274.48,274.48,274.25,274.47,4796.0,274.0359,274.0359,273.8063,274.0259,4796.0
2017-05-08 13:20:00,274.85,274.85,274.39,274.39,2700.0,274.4053,274.4053,273.946,273.946,2700.0
2017-05-08 13:25:00,274.38,274.51,273.75,273.95,3900.0,273.9361,274.0659,273.3071,273.5068,3900.0
2017-05-08 13:30:00,274.04,274.04,273.53,273.6,3650.0,273.5966,273.5966,273.0874,273.1573,3650.0
2017-05-08 13:35:00,273.51,273.99,273.51,273.99,5199.0,273.0675,273.5467,273.0675,273.5467,5199.0
2017-05-08 13:40:00,274.11,274.19,273.94,274.01,1200.0,273.6665,273.7464,273.4968,273.5667,1200.0
2017-05-08 13:45:00,274.01,275.2,273.89,275.2,2826.0,273.5667,274.7547,273.4469,274.7547,2826.0
2017-05-08 13:50:00,275.21,275.48,275.04,275.48,3700.0,274.7647,275.0343,274.595,275.0343,3700.0
2017-05-08 13:55:00,275.43,275.43,274.96,275.09,3169.0,274.9844,274.9844,274.5151,274.6449,3169.0
2017-05-08 14:00:00,274.96,275.05,274.48,275.05,6600.0,274.5151,274.605,274.0359,274.605,6600.0
2017-05-08 14:05:00,275.02,275.05,274.81,274.95,4680.0,274.575,274.605,274.3654,274.5051,4680.0
2017-05-08 14:10:00,275.03,275.03,274.55,274.57,1600.0,274.585,274.585,274.1058,274.1258,1600.0
2017-05-08 14:15:00,274.6,274.6,274.32,274.32,1038.0,274.1557,274.1557,273.8762,273.8762,1038.0
2017-05-08 14:20:00,274.35,275.33,274.35,274.92,9165.0,273.9061,274.8845,273.9061,274.4752,9165.0
2017-05-08 14:25:00,275.31,275.31,274.75,274.75,11596.0,274.8646,274.8646,274.3055,274.3055,11596.0
2017-05-08 14:30:00,274.74,274.74,274.73,274.74,1092.0,274.2955,274.2955,274.2855,274.2955,1092.0
2017-05-08 14:35:00,274.59,274.74,274.46,274.73,2333.0,274.1457,274.2955,274.0159,274.2855,2333.0
2017-05-08 14:40:00,274.69,274.69,274.49,274.63,1887.0,274.2456,274.2456,274.0459,274.1857,1887.0
2017-05-08 14:45:00,274.71,275.0,274.69,274.73,7500.0,274.2655,274.5551,274.2456,274.2855,7500.0
2017-05-08 14:50:00,274.82,275.06,274.63,275.05,6801.0,274.3754,274.615,274.1857,274.605,6801.0
2017-05-08 14:55:00,275.12,275.12,274.81,274.82,5400.0,274.6749,274.6749,274.3654,274.3754,5400.0
2017-05-08 15:00:00,274.81,274.86,274.64,274.73,1215.0,274.3654,274.4153,274.1956,274.2855,1215.0
2017-05-08 15:05:00,274.76,274.76,274.38,274.42,2144.0,274.3154,274.3154,273.9361,273.976,2144.0
2017-05-08 15:10:00,274.3,274.44,274.25,274.25,600.0,273.8562,273.996,273.8063,273.8063,600.0
2017-05-08 15:15:00,274.22,274.38,274.02,274.32,3700.0,273.7763,273.9361,273.5766,273.8762,3700.0
2017-05-08 15:20:00,274.17,274.27,274.1,274.13,2000.0,273.7264,273.8262,273.6565,273.6865,2000.0
2017-05-08 15:25:00,273.97,273.97,273.44,273.44,1700.0,273.5267,273.5267,272.9976,272.9976,1700.0
2017-05-08 15:30:00,273.42,274.38,273.4,274.13,9091.0,272.9776,273.9361,272.9576,273.6865,9091.0
2017-05-08 15:35:00,274.14,274.92,274.13,274.38,6109.0,273.6965,274.4752,273.6865,273.9361,6109.0
2017-05-08 15:40:00,274.31,274.31,273.7,273.86,5123.0,273.8662,273.8662,273.2572,273.4169,5123.0
2017-05-08 15:45:00,274.02,274.33,273.92,274.33,4823.0,273.5766,273.8861,273.4768,273.8861,4823.0
2017-05-08 15:50:00,274.19,275.11,274.01,274.86,13081.0,273.7464,274.6649,273.5667,274.4153,13081.0
2017-05-08 15:55:00,275.0,275.18,274.52,275.18,13410.0,274.5551,274.7348,274.0758,274.7348,13410.0
2017-05-09 09:30:00,275.0,275.0,274.16,274.31,6581.0,274.5551,274.5551,273.7164,273.8662,6581.0
2017-05-09 09:35:00,274.4,274.65,273.5,274.33,7662.0,273.956,274.2056,273.0575,273.8861,7662.0
2017-05-09 09:40:00,274.63,276.15,274.27,275.26,12527.0,274.1857,275.7032,273.8262,274.8146,12527.0
2017-05-09 09:45:00,275.93,278.49,275.93,277.78,6697.0,275.4836,278.0394,275.4836,277.3306,6697.0
2017-05-09 09:50:00,277.68,277.89,277.58,277.89,2700.0,277.2307,277.4404,277.1309,277.4404,2700.0
2017-05-09 09:55:00,277.69,277.69,277.18,277.18,2100.0,277.2407,277.2407,276.7315,276.7315,2100.0
2017-05-09 10:00:00,277.22,279.2,277.1,278.85,21046.0,276.7715,278.7483,276.6517,278.3988,21046.0
2017-05-09 10:05:00,279.01,279.02,278.26,278.26,2820.0,278.5586,278.5686,277.8098,277.8098,2820.0
2017-05-09 10:10:00,278.1,279.69,278.1,279.69,8984.0,277.65,279.2375,277.65,279.2375,8984.0
2017-05-09 10:15:00,279.7,280.36,279.33,279.45,10976.0,279.2475,279.9064,278.8781,278.9979,10976.0
2017-05-09 10:20:00,279.47,279.47,278.21,278.5,3100.0,279.0178,279.0178,277.7599,278.0494,3100.0
2017-05-09 10:25:00,278.75,280.53,278.75,280.23,12157.0,278.299,280.0761,278.299,279.7766,12157.0
2017-05-09 10:30:00,280.29,282.76,280.14,282.65,10341.0,279.8365,282.3025,279.6867,282.1927,10341.0
2017-05-09 10:35:00,282.45,282.89,281.64,281.98,8599.0,281.993,282.4323,281.1843,281.5238,8599.0
2017-05-09 10:40:00,281.99,283.27,281.7,281.78,9876.0,281.5338,282.8117,281.2442,281.3241,9876.0
2017-05-09 10:45:00,281.55,282.57,280.64,282.06,13262.0,281.0945,282.1128,280.1859,281.6036,13262.0
2017-05-09 10:50:00,282.19,283.0,282.06,282.99,5533.0,281.7334,282.5421,281.6036,282.5321,5533.0
2017-05-09 10:55:00,282.78,282.89,281.75,282.06,6234.0,282.3225,282.4323,281.2941,281.6036,6234.0
2017-05-09 11:00:00,282.06,282.46,281.48,282.27,8680.0,281.6036,282.003,281.0246,281.8133,8680.0
2017-05-09 11:05:00,282.39,283.0,281.8,283.0,4288.0,281.9331,282.5421,281.3441,282.5421,4288.0
2017-05-09 11:10:00,282.85,282.85,282.24,282.42,7703.0,282.3924,282.3924,281.7833,281.9631,7703.0
2017-05-09 11:15:00,282.45,283.24,282.25,282.44,7933.0,281.993,282.7817,281.7933,281.983,7933.0
2017-05-09 11:20:00,282.08,282.39,281.4,281.97,10551.0,281.6236,281.9331,280.9447,281.5138,10551.0
2017-05-09 11:25:00,282.18,283.23,282.02,282.7,4742.0,281.7234,282.7717,281.5637,282.2426,4742.0
2017-05-09 11:30:00,283.0,283.29,282.61,282.69,3227.0,282.5421,282.8316,282.1527,282.2326,3227.0
2017-05-09 11:35:00,282.73,283.68,282.73,282.88,7821.0,282.2726,283.221,282.2726,282.4223,7821.0
2017-05-09 11:40:00,282.76,282.79,282.0,282.01,4000.0,282.3025,282.3325,281.5437,281.5537,4000.0
2017-05-09 11:45:00,282.14,282.14,281.41,281.45,2501.0,281.6835,281.6835,280.9547,280.9946,2501.0
2017-05-09 11:50:00,281.41,282.0,281.16,281.7,5692.0,280.9547,281.5437,280.7051,281.2442,5692.0
2017-05-09 11:55:00,281.71,283.0,281.71,282.54,10887.0,281.2542,282.5421,281.2542,282.0829,10887.0
2017-05-09 12:00:00,282.8,283.27,282.63,283.0,5450.0,282.3424,282.8117,282.1727,282.5421,5450.0
2017-05-09 12:05:00,283.0,283.17,282.04,282.17,3602.0,282.5421,282.7118,281.5837,281.7135,3602.0
2017-05-09 12:10:00,282.42,282.72,282.42,282.46,800.0,281.9631,282.2626,281.9631,282.003,800.0
2017-05-09 12:15:00,282.74,282.94,282.51,282.65,1430.0,282.2825,282.4822,282.0529,282.1927,1430.0
2017-05-09 12:20:00,282.93,282.93,282.28,282.42,10173.0,282.4722,282.4722,281.8233,281.9631,10173.0
2017-05-09 12:25:00,282.28,282.42,281.61,281.64,1443.0,281.8233,281.9631,281.1544,281.1843,1443.0
2017-05-09 12:30:00,282.2,282.2,281.72,281.82,634.0,281.7434,281.7434,281.2642,281.364,634.0
2017-05-09 12:35:00,282.01,282.39,281.5,281.56,7713.0,281.5537,281.9331,281.0445,281.1044,7713.0
2017-05-09 12:40:00,281.77,281.88,281.23,281.23,1793.0,281.3141,281.4239,280.775,280.775,1793.0
2017-05-09 12:45:00,281.31,281.68,281.14,281.14,4937.0,280.8549,281.2243,280.6851,280.6851,4937.0
2017-05-09 12:50:00,281.39,281.41,281.01,281.2,2000.0,280.9347,280.9547,280.5553,280.745,2000.0
2017-05-09 12:55:00,281.02,281.87,281.0,281.67,4700.0,280.5653,281.4139,280.5454,281.2143,4700.0
2017-05-09 13:00:00,281.58,282.02,281.58,282.02,700.0,281.1244,281.5637,281.1244,281.5637,700.0
2017-05-09 13:05:00,282.13,282.3,281.94,282.25,3600.0,281.6735,281.8432,281.4838,281.7933,3600.0
2017-05-09 13:10:00,282.25,282.5,282.2,282.21,4132.0,281.7933,282.0429,281.7434,281.7534,4132.0
2017-05-09 13:15:00,282.11,282.33,281.59,281.59,2100.0,281.6536,281.8732,281.1344,281.1344,2100.0
2017-05-09 13:20:00,281.63,282.3,281.31,282.13,5890.0,281.1743,281.8432,280.8549,281.6735,5890.0
2017-05-09 13:25:00,281.81,281.82,281.04,281.42,3900.0,281.354,281.364,280.5853,280.9647,3900.0
2017-05-09 13:30:00,281.26,281.66,281.0,281.05,3319.0,280.8049,281.2043,280.5454,280.5953,3319.0
2017-05-09 13:35:00,280.93,281.39,280.93,281.2,3805.0,280.4755,280.9347,280.4755,280.745,3805.0
2017-05-09 13:40:00,281.03,281.07,280.49,280.64,900.0,280.5753,280.6152,280.0362,280.1859,900.0
2017-05-09 13:45:00,280.65,280.93,280.6,280.83,800.0,280.1959,280.4755,280.146,280.3756,800.0
2017-05-09 13:50:00,280.89,281.15,280.61,281.15,2638.0,280.4355,280.6951,280.156,280.6951,2638.0
2017-05-09 13:55:00,280.87,281.06,280.87,280.87,1600.0,280.4156,280.6053,280.4156,280.4156,1600.0
2017-05-09 14:00:00,280.88,281.13,280.5,280.5,4297.0,280.4255,280.6751,280.0462,280.0462,4297.0
2017-05-09 14:05:00,280.51,280.93,280.51,280.59,690.0,280.0561,280.4755,280.0561,280.136,690.0
2017-05-09 14:10:00,280.55,280.89,280.55,280.61,2299.0,280.0961,280.4355,280.0961,280.156,2299.0
2017-05-09 14:15:00,280.6,281.1,280.6,280.93,5360.0,280.146,280.6452,280.146,280.4755,5360.0
2017-05-09 14:20:00,280.92,281.03,280.91,281.01,3190.0,280.4655,280.5753,280.4555,280.5553,3190.0
2017-05-09 14:25:00,280.7,282.12,280.7,281.7,10238.0,280.2458,281.6635,280.2458,281.2442,10238.0
2017-05-09 14:30:00,281.5,282.0,281.5,281.79,4390.0,281.0445,281.5437,281.0445,281.3341,4390.0
2017-05-09 14:35:00,281.79,282.15,281.61,282.0,6608.0,281.3341,281.6935,281.1544,281.5437,6608.0
2017-05-09 14:40:00,281.96,282.02,281.8,281.94,4200.0,281.5038,281.5637,281.3441,281.4838,4200.0
2017-05-09 14:45:00,281.97,282.06,281.76,282.06,1209.0,281.5138,281.6036,281.3041,281.6036,1209.0
2017-05-09 14:50:00,281.76,282.09,281.72,281.72,1878.0,281.3041,281.6336,281.2642,281.2642,1878.0
2017-05-09 14:55:00,281.72,282.07,281.7,281.7,2000.0,281.2642,281.6136,281.2442,281.2442,2000.0
2017-05-09 15:00:00,281.71,281.91,281.7,281.7,1100.0,281.2542,281.4539,281.2442,281.2442,1100.0
2017-05-09 15:05:00,281.91,281.96,281.83,281.86,3400.0,281.4539,281.5038,281.374,281.404,3400.0
2017-05-09 15:10:00,281.75,282.01,281.75,282.01,2307.0,281.2941,281.5537,281.2941,281.5537,2307.0
2017-05-09 15:15:00,281.89,282.04,281.89,282.04,400.0,281.4339,281.5837,281.4339,281.5837,400.0
2017-05-09 15:20:00,281.94,282.23,281.92,281.95,7994.0,281.4838,281.7734,281.4639,281.4938,7994.0
2017-05-09 15:25:00,281.95,282.0,281.16,281.25,3000.0,281.4938,281.5437,280.7051,280.7949,3000.0
2017-05-09 15:30:00,281.22,281.48,280.85,281.22,2907.0,280.765,281.0246,280.3956,280.765,2907.0
2017-05-09 15:35:00,281.05,281.35,280.76,280.77,2933.0,280.5953,280.8948,280.3057,280.3157,2933.0
2017-05-09 15:40:00,280.81,281.16,280.75,280.76,5692.0,280.3557,280.7051,280.2958,280.3057,5692.0
2017-05-09 15:45:00,280.75,281.26,280.75,281.26,4472.0,280.2958,280.8049,280.2958,280.8049,4472.0
2017-05-09 15:50:00,281.26,281.86,281.1,281.24,16375.0,280.8049,281.404,280.6452,280.785,16375.0
2017-05-09 15:55:00,281.29,281.9,281.1,281.45,21202.0,280.8349,281.4439,280.6452,280.9946,21202.0
2017-05-10 09:30:00,284.59,284.59,281.77,282.47,16638.0,284.1295,284.1295,281.3141,282.013,16638.0
2017-05-10 09:35:00,282.06,282.45,278.16,278.27,12896.0,281.6036,281.993,277.7099,277.8198,12896.0
2017-05-10 09:40:00,278.68,282.0,278.67,281.81,11928.0,278.2291,281.5437,278.2191,281.354,11928.0
2017-05-10 09:45:00,281.94,281.94,280.5,280.92,4260.0,281.4838,281.4838,280.0462,280.4655,4260.0
2017-05-10 09:50:00,281.8,281.8,279.29,280.07,8928.0,281.3441,281.3441,278.8381,279.6169,8928.0
2017-05-10 09:55:00,279.88,280.3,279.7,279.7,6980.0,279.4272,279.8465,279.2475,279.2475,6980.0
2017-05-10 10:00:00,279.7,280.04,279.24,279.37,14838.0,279.2475,279.5869,278.7882,278.918,14838.0
2017-05-10 10:05:00,279.85,280.16,279.45,279.96,6524.0,279.3972,279.7067,278.9979,279.507,6524.0
2017-05-10 10:10:00,280.0,282.68,280.0,281.82,9071.0,279.547,282.2226,279.547,281.364,9071.0
2017-05-10 10:15:00,282.14,284.0,281.77,283.69,9670.0,281.6835,283.5405,281.3141,283.231,9670.0
2017-05-10 10:20:00,283.43,284.7,282.34,282.43,15583.0,282.9714,284.2394,281.8832,281.973,15583.0
2017-05-10 10:25:00,282.4,282.41,281.6,281.6,6492.0,281.9431,281.9531,281.1444,281.1444,6492.0
2017-05-10 10:30:00,281.67,282.62,281.65,282.62,7281.0,281.2143,282.1627,281.1943,282.1627,7281.0
2017-05-10 10:35:00,282.4,282.76,281.78,281.87,9736.0,281.9431,282.3025,281.3241,281.4139,9736.0
2017-05-10 10:40:00,281.81,282.48,281.81,282.23,4537.0,281.354,282.023,281.354,281.7734,4537.0
2017-05-10 10:45:00,282.49,282.75,282.44,282.6,5110.0,282.0329,282.2925,281.983,282.1428,5110.0
2017-05-10 10:50:00,282.47,283.0,282.46,283.0,2434.0,282.013,282.5421,282.003,282.5421,2434.0
2017-05-10 10:55:00,282.8,282.95,282.25,282.25,4192.0,282.3424,282.4922,281.7933,281.7933,4192.0
2017-05-10 11:00:00,282.6,283.4,282.06,282.53,10655.0,282.1428,282.9415,281.6036,282.0729,10655.0
2017-05-10 11:05:00,282.56,282.64,282.11,282.4,9282.0,282.1028,282.1827,281.6536,281.9431,9282.0
2017-05-10 11:10:00,282.49,282.49,281.76,281.76,7184.0,282.0329,282.0329,281.3041,281.3041,7184.0
2017-05-10 11:15:00,281.88,282.46,281.88,282.2,5500.0,281.4239,282.003,281.4239,281.7434,5500.0
2017-05-10 11:20:00,282.21,282.5,282.03,282.5,1495.0,281.7534,282.0429,281.5737,282.0429,1495.0
2017-05-10 11:25:00,282.63,283.98,282.63,283.74,7040.0,282.1727,283.5205,282.1727,283.2809,7040.0
2017-05-10 11:30:00,283.56,283.56,282.52,282.7,10150.0,283.1012,283.1012,282.0629,282.2426,10150.0
2017-05-10 11:35:00,282.74,282.94,282.58,282.73,11401.0,282.2825,282.4822,282.1228,282.2726,11401.0
2017-05-10 11:40:00,282.84,282.84,281.38,282.47,5881.0,282.3824,282.3824,280.9247,282.013,5881.0
2017-05-10 11:45:00,282.45,282.5,282.27,282.5,1600.0,281.993,282.0429,281.8133,282.0429,1600.0
2017-05-10 11:50:00,282.5,283.1,282.13,282.77,7406.0,282.0429,282.642,281.6735,282.3125,7406.0
2017-05-10 11:55:00,282.72,282.73,282.41,282.41,1000.0,282.2626,282.2726,281.9531,281.9531,1000.0
2017-05-10 12:00:00,282.41,282.87,282.41,282.63,7357.0,281.9531,282.4123,281.9531,282.1727,7357.0
2017-05-10 12:05:00,282.63,282.88,282.55,282.62,5214.0,282.1727,282.4223,282.0928,282.1627,5214.0
2017-05-10 12:10:00,282.74,282.86,282.63,282.79,4384.0,282.2825,282.4023,282.1727,282.3325,4384.0
2017-05-10 12:15:00,282.85,283.0,282.71,282.79,10992.0,282.3924,282.5421,282.2526,282.3325,10992.0
2017-05-10 12:20:00,282.73,282.92,282.7,282.7,5602.0,282.2726,282.4622,282.2426,282.2426,5602.0
2017-05-10 12:25:00,282.79,282.92,282.71,282.83,2600.0,282.3325,282.4622,282.2526,282.3724,2600.0
2017-05-10 12:30:00,282.79,282.83,282.57,282.57,7215.0,282.3325,282.3724,282.1128,282.1128,7215.0
2017-05-10 12:35:00,282.69,282.84,282.63,282.84,3800.0,282.2326,282.3824,282.1727,282.3824,3800.0
2017-05-10 12:40:00,282.89,283.0,282.76,282.81,9591.0,282.4323,282.5421,282.3025,282.3524,9591.0
2017-05-10 12:45:00,282.78,282.9,282.72,282.9,3203.0,282.3225,282.4423,282.2626,282.4423,3203.0
2017-05-10 12:50:00,282.95,283.28,282.88,283.0,7691.0,282.4922,282.8217,282.4223,282.5421,7691.0
2017-05-10 12:55:00,283.05,283.06,282.83,282.84,4181.0,282.592,282.602,282.3724,282.3824,4181.0
2017-05-10 13:00:00,282.88,282.99,282.7,282.7,6012.0,282.4223,282.5321,282.2426,282.2426,6012.0
2017-05-10 13:05:00,282.79,282.8,282.27,282.28,4736.0,282.3325,282.3424,281.8133,281.8233,4736.0
2017-05-10 13:10:00,282.11,282.33,282.11,282.33,800.0,281.6536,281.8732,281.6536,281.8732,800.0
2017-05-10 13:15:00,282.29,282.29,282.29,282.29,800.0,281.8333,281.8333,281.8333,281.8333,800.0
2017-05-10 13:20:00,282.31,282.71,282.23,282.71,2700.0,281.8532,282.2526,281.7734,282.2526,2700.0
2017-05-10 13:25:00,282.61,282.82,282.6,282.82,1800.0,282.1527,282.3624,282.1428,282.3624,1800.0
2017-05-10 13:30:00,282.77,282.88,282.33,282.57,9965.0,282.3125,282.4223,281.8732,282.1128,9965.0
2017-05-10 13:35:00,282.55,282.8,282.4,282.41,5205.0,282.0928,282.3424,281.9431,281.9531,5205.0
2017-05-10 13:40:00,282.53,282.6,282.21,282.21,3642.0,282.0729,282.1428,281.7534,281.7534,3642.0
2017-05-10 13:45:00,282.3,282.36,282.17,282.36,1412.0,281.8432,281.9032,281.7135,281.9032,1412.0
2017-05-10 13:50:00,282.35,282.47,282.33,282.43,1305.0,281.8932,282.013,281.8732,281.973,1305.0
2017-05-10 13:55:00,282.42,282.45,282.13,282.13,2600.0,281.9631,281.993,281.6735,281.6735,2600.0
2017-05-10 14:00:00,282.28,282.5,281.85,281.9,8757.0,281.8233,282.0429,281.394,281.4439,8757.0
2017-05-10 14:05:00,281.86,282.2,281.86,282.02,5858.0,281.404,281.7434,281.404,281.5637,5858.0
2017-05-10 14:10:00,281.9,282.41,281.64,281.97,3302.0,281.4439,281.9531,281.1843,281.5138,3302.0
2017-05-10 14:15:00,281.99,282.06,281.77,282.05,4100.0,281.5338,281.6036,281.3141,281.5937,4100.0
2017-05-10 14:20:00,281.95,282.08,281.73,281.74,3771.0,281.4938,281.6236,281.2742,281.2842,3771.0
2017-05-10 14:25:00,281.79,281.96,281.79,281.91,2986.0,281.3341,281.5038,281.3341,281.4539,2986.0
2017-05-10 14:30:00,281.95,282.24,281.75,282.02,11447.0,281.4938,281.7833,281.2941,281.5637,11447.0
2017-05-10 14:35:00,282.14,282.23,281.88,282.13,7704.0,281.6835,281.7734,281.4239,281.6735,7704.0
2017-05-10 14:40:00,282.04,282.3,281.82,281.82,9946.0,281.5837,281.8432,281.364,281.364,9946.0
2017-05-10 14:45:00,281.9,282.09,281.7,281.7,7646.0,281.4439,281.6336,281.2442,281.2442,7646.0
2017-05-10 14:50:00,281.73,281.94,281.69,281.94,5110.0,281.2742,281.4838,281.2342,281.4838,5110.0
2017-05-10 14:55:00,281.95,282.09,281.59,281.96,16573.0,281.4938,281.6336,281.1344,281.5038,16573.0
2017-05-10 15:00:00,281.96,282.03,281.82,281.89,9858.0,281.5038,281.5737,281.364,281.4339,9858.0
2017-05-10 15:05:00,281.89,281.92,281.6,281.84,5844.0,281.4339,281.4639,281.1444,281.384,5844.0
2017-05-10 15:10:00,281.82,281.84,281.6,281.69,9142.0,281.364,281.384,281.1444,281.2342,9142.0
2017-05-10 15:15:00,281.76,281.76,281.51,281.6,2927.0,281.3041,281.3041,281.0545,281.1444,2927.0
2017-05-10 15:20:00,281.6,281.71,281.52,281.67,2656.0,281.1444,281.2542,281.0645,281.2143,2656.0
2017-05-10 15:25:00,281.7,281.73,281.51,281.71,12651.0,281.2442,281.2742,281.0545,281.2542,12651.0
2017-05-10 15:30:00,281.71,281.71,281.06,281.38,11246.0,281.2542,281.2542,280.6053,280.9247,11246.0
2017-05-10 15:35:00,281.34,281.37,281.05,281.12,4903.0,280.8848,280.9148,280.5953,280.6652,4903.0
2017-05-10 15:40:00,281.18,282.0,281.15,282.0,19292.0,280.7251,281.5437,280.6951,281.5437,19292.0
2017-05-10 15:45:00,281.67,282.02,281.56,281.87,13917.0,281.2143,281.5637,281.1044,281.4139,13917.0
2017-05-10 15:50:00,281.98,282.44,281.87,282.32,15676.0,281.5238,281.983,281.4139,281.8632,15676.0
2017-05-10 15:55:00,282.29,282.56,282.02,282.02,12330.0,281.8333,282.1028,281.5637,281.5637,12330.0
2017-05-11 09:30:00,283.6,284.95,283.19,284.38,11637.0,283.1411,284.489,282.7318,283.9199,11637.0
2017-05-11 09:35:00,283.96,283.96,282.7,283.0,5400.0,283.5006,283.5006,282.2426,282.5421,5400.0
2017-05-11 09:40:00,283.63,283.98,283.03,283.98,14391.0,283.1711,283.5205,282.5721,283.5205,14391.0
2017-05-11 09:45:00,283.04,283.92,282.27,283.13,10390.0,282.5821,283.4606,281.8133,282.6719,10390.0
2017-05-11 09:50:00,283.24,283.42,282.0,282.0,6295.0,282.7817,282.9614,281.5437,281.5437,6295.0
2017-05-11 09:55:00,281.91,282.12,280.14,280.56,11913.0,281.4539,281.6635,279.6867,280.1061,11913.0
2017-05-11 10:00:00,280.97,280.98,279.54,279.84,9900.0,280.5154,280.5254,279.0877,279.3872,9900.0
2017-05-11 10:05:00,279.86,282.54,279.86,281.82,12850.0,279.4072,282.0829,279.4072,281.364,12850.0
2017-05-11 10:10:00,282.0,282.55,281.38,281.38,9004.0,281.5437,282.0928,280.9247,280.9247,9004.0
2017-05-11 10:15:00,281.9,282.59,281.84,282.09,9515.0,281.4439,282.1328,281.384,281.6336,9515.0
2017-05-11 10:20:00,281.98,283.76,281.98,282.81,11251.0,281.5238,283.3009,281.5238,282.3524,11251.0
2017-05-11 10:25:00,282.7,282.72,282.04,282.22,11396.0,282.2426,282.2626,281.5837,281.7634,11396.0
2017-05-11 10:30:00,282.23,282.74,282.11,282.61,10504.0,281.7734,282.2825,281.6536,282.1527,10504.0
2017-05-11 10:35:00,282.44,282.81,282.16,282.45,26423.0,281.983,282.3524,281.7035,281.993,26423.0
2017-05-11 10:40:00,282.39,282.86,282.17,282.61,10839.0,281.9331,282.4023,281.7135,282.1527,10839.0
2017-05-11 10:45:00,282.58,283.74,282.31,283.5,14713.0,282.1228,283.2809,281.8532,283.0413,14713.0
2017-05-11 10:50:00,283.5,283.51,283.06,283.22,4600.0,283.0413,283.0513,282.602,282.7618,4600.0
2017-05-11 10:55:00,283.48,283.48,283.05,283.13,4300.0,283.0213,283.0213,282.592,282.6719,4300.0
2017-05-11 11:00:00,283.13,283.41,283.13,283.3,5153.0,282.6719,282.9515,282.6719,282.8416,5153.0
2017-05-11 11:05:00,283.38,283.38,282.3,282.33,10669.0,282.9215,282.9215,281.8432,281.8732,10669.0
2017-05-11 11:10:00,282.53,282.54,281.46,281.98,7606.0,282.0729,282.0829,281.0046,281.5238,7606.0
2017-05-11 11:15:00,281.94,282.0,281.43,281.63,7629.0,281.4838,281.5437,280.9747,281.1743,7629.0
2017-05-11 11:20:00,281.68,281.8,281.05,281.31,11708.0,281.2243,281.3441,280.5953,280.8549,11708.0
2017-05-11 11:25:00,281.19,281.75,281.11,281.35,9632.0,280.735,281.2941,280.6552,280.8948,9632.0
2017-05-11 11:30:00,281.32,282.23,281.23,281.71,21832.0,280.8648,281.7734,280.775,281.2542,21832.0
2017-05-11 11:35:00,281.91,282.6,281.67,281.97,15015.0,281.4539,282.1428,281.2143,281.5138,15015.0
2017-05-11 11:40:00,281.9,282.01,281.67,281.7,7060.0,281.4439,281.5537,281.2143,281.2442,7060.0
2017-05-11 11:45:00,281.7,281.91,281.4,281.46,12003.0,281.2442,281.4539,280.9447,281.0046,12003.0
2017-05-11 11:50:00,281.56,281.8,281.45,281.49,3304.0,281.1044,281.3441,280.9946,281.0346,3304.0
2017-05-11 11:55:00,281.51,281.69,281.46,281.62,6130.0,281.0545,281.2342,281.0046,281.1643,6130.0
2017-05-11 12:00:00,281.63,281.71,281.38,281.59,10209.0,281.1743,281.2542,280.9247,281.1344,10209.0
2017-05-11 12:05:00,281.58,282.06,281.29,281.85,10752.0,281.1244,281.6036,280.8349,281.394,10752.0
2017-05-11 12:10:00,281.93,281.93,281.63,281.79,3895.0,281.4738,281.4738,281.1743,281.3341,3895.0
2017-05-11 12:15:00,281.73,281.94,281.49,281.58,14661.0,281.2742,281.4838,281.0346,281.1244,14661.0
2017-05-11 12:20:00,281.51,281.81,281.19,281.19,13020.0,281.0545,281.354,280.735,280.735,13020.0
2017-05-11 12:25:00,281.24,281.25,280.42,280.42,11320.0,280.785,280.7949,279.9663,279.9663,11320.0
2017-05-11 12:30:00,280.34,280.65,280.25,280.44,12045.0,279.8864,280.1959,279.7966,279.9863,12045.0
2017-05-11 12:35:00,280.33,280.45,280.24,280.31,2938.0,279.8764,279.9962,279.7866,279.8565,2938.0
2017-05-11 12:40:00,280.18,280.2,279.81,280.14,2699.0,279.7267,279.7466,279.3573,279.6867,2699.0
2017-05-11 12:45:00,280.16,280.43,280.04,280.22,2232.0,279.7067,279.9763,279.5869,279.7666,2232.0
2017-05-11 12:50:00,280.28,280.4,279.09,279.48,4326.0,279.8265,279.9463,278.6384,279.0278,4326.0
2017-05-11 12:55:00,279.3,279.61,279.26,279.53,3200.0,278.8481,279.1576,278.8082,279.0777,3200.0
2017-05-11 13:00:00,279.35,279.84,279.17,279.84,4376.0,278.898,279.3872,278.7183,279.3872,4376.0
2017-05-11 13:05:00,279.75,280.47,279.72,280.24,3924.0,279.2974,280.0162,279.2674,279.7866,3924.0
2017-05-11 13:10:00,280.1,280.65,279.03,279.64,9300.0,279.6468,280.1959,278.5785,279.1876,9300.0
2017-05-11 13:15:00,279.64,279.64,279.64,279.64,0.0,279.1876,279.1876,279.1876,279.1876,0.0
2017-05-11 13:20:00,279.91,280.5,279.9,279.9,4502.0,279.4571,280.0462,279.4471,279.4471,4502.0
2017-05-11 13:25:00,280.14,280.2,279.97,280.2,2700.0,279.6867,279.7466,279.517,279.7466,2700.0
2017-05-11 13:30:00,280.1,280.11,279.72,279.73,6636.0,279.6468,279.6568,279.2674,279.2774,6636.0
2017-05-11 13:35:00,279.82,279.9,279.5,279.64,8715.0,279.3673,279.4471,279.0478,279.1876,8715.0
2017-05-11 13:40:00,279.7,279.87,279.53,279.64,14000.0,279.2475,279.4172,279.0777,279.1876,14000.0
2017-05-11 13:45:00,279.63,279.9,279.61,279.9,8243.0,279.1776,279.4471,279.1576,279.4471,8243.0
2017-05-11 13:50:00,279.78,279.9,279.7,279.79,8239.0,279.3273,279.4471,279.2475,279.3373,8239.0
2017-05-11 13:55:00,279.82,280.53,279.75,280.1,14100.0,279.3673,280.0761,279.2974,279.6468,14100.0
2017-05-11 14:00:00,280.05,280.39,280.01,280.23,8289.0,279.5969,279.9363,279.557,279.7766,8289.0
2017-05-11 14:05:00,280.27,280.27,279.78,279.91,12654.0,279.8165,279.8165,279.3273,279.4571,12654.0
2017-05-11 14:10:00,280.19,280.19,279.72,279.81,14915.0,279.7367,279.7367,279.2674,279.3573,14915.0
2017-05-11 14:15:00,279.76,279.98,279.69,279.83,7300.0,279.3074,279.527,279.2375,279.3772,7300.0
2017-05-11 14:20:00,279.84,280.0,279.62,279.84,24424.0,279.3872,279.547,279.1676,279.3872,24424.0
2017-05-11 14:25:00,279.81,279.89,279.7,279.82,20384.0,279.3573,279.4371,279.2475,279.3673,20384.0
2017-05-11 14:30:00,279.86,279.9,279.49,279.68,11127.0,279.4072,279.4471,279.0378,279.2275,11127.0
2017-05-11 14:35:00,279.63,279.63,279.18,279.2,6680.0,279.1776,279.1776,278.7283,278.7483,6680.0
2017-05-11 14:40:00,279.14,279.14,277.33,278.08,12514.0,278.6884,278.6884,276.8813,277.6301,12514.0
2017-05-11 14:45:00,278.35,278.77,277.74,278.44,24113.0,277.8996,278.319,277.2906,277.9895,24113.0
2017-05-11 14:50:00,278.42,278.66,278.13,278.61,18505.0,277.9695,278.2091,277.68,278.1592,18505.0
2017-05-11 14:55:00,278.67,279.85,278.66,279.5,12378.0,278.2191,279.3972,278.2091,279.0478,12378.0
2017-05-11 15:00:00,279.59,279.7,279.03,279.06,7332.0,279.1376,279.2475,278.5785,278.6085,7332.0
2017-05-11 15:05:00,279.19,279.37,278.0,278.64,14941.0,278.7383,278.918,277.5502,278.1892,14941.0
2017-05-11 15:10:00,278.65,279.25,278.65,279.01,15028.0,278.1992,278.7982,278.1992,278.5586,15028.0
2017-05-11 15:15:00,279.09,279.48,278.98,279.03,4404.0,278.6384,279.0278,278.5286,278.5785,4404.0
2017-05-11 15:20:00,279.3,279.59,278.05,278.62,13873.0,278.8481,279.1376,277.6001,278.1692,13873.0
2017-05-11 15:25:00,278.42,279.13,278.42,278.74,3883.0,277.9695,278.6784,277.9695,278.289,3883.0
2017-05-11 15:30:00,278.62,279.09,278.62,279.07,11500.0,278.1692,278.6384,278.1692,278.6185,11500.0
2017-05-11 15:35:00,279.01,280.09,279.01,279.37,23002.0,278.5586,279.6368,278.5586,278.918,23002.0
2017-05-11 15:40:00,279.6,281.82,279.6,281.82,18408.0,279.1476,281.364,279.1476,281.364,18408.0
2017-05-11 15:45:00,281.6,281.71,280.27,280.76,8198.0,281.1444,281.2542,279.8165,280.3057,8198.0
2017-05-11 15:50:00,280.99,281.35,280.88,281.35,13441.0,280.5354,280.8948,280.4255,280.8948,13441.0
2017-05-11 15:55:00,281.39,281.61,280.6,280.61,25256.0,280.9347,281.1544,280.146,280.156,25256.0
2017-05-12 09:30:00,282.01,284.64,282.01,284.64,8725.0,281.5537,284.1795,281.5537,284.1795,8725.0
2017-05-12 09:35:00,284.12,285.4,283.61,284.58,13333.0,283.6603,284.9382,283.1511,284.1196,13333.0
2017-05-12 09:40:00,284.48,286.69,284.47,285.7,8402.0,284.0197,286.2261,284.0097,285.2377,8402.0
2017-05-12 09:45:00,286.59,288.27,286.23,287.42,6800.0,286.1263,287.8036,285.7669,286.955,6800.0
2017-05-12 09:50:00,287.02,287.02,285.82,286.17,10082.0,286.5556,286.5556,285.3576,285.707,10082.0
2017-05-12 09:55:00,286.17,286.48,285.0,285.0,2547.0,285.707,286.0165,284.5389,284.5389,2547.0
2017-05-12 10:00:00,284.68,284.96,284.34,284.34,3285.0,284.2194,284.4989,283.8799,283.8799,3285.0
2017-05-12 10:05:00,284.33,285.82,284.33,285.0,4903.0,283.87,285.3576,283.87,284.5389,4903.0
2017-05-12 10:10:00,285.41,285.69,285.17,285.2,1383.0,284.9482,285.2278,284.7086,284.7386,1383.0
2017-05-12 10:15:00,285.27,286.89,285.27,286.87,4940.0,284.8084,286.4258,284.8084,286.4059,4940.0
2017-05-12 10:20:00,287.31,288.52,287.3,288.52,11337.0,286.8451,288.0532,286.8352,288.0532,11337.0
2017-05-12 10:25:00,288.83,289.06,287.21,288.5,7295.0,288.3627,288.5923,286.7453,288.0332,7295.0
2017-05-12 10:30:00,288.4,289.24,288.39,288.88,8872.0,287.9334,288.772,287.9234,288.4126,8872.0
2017-05-12 10:35:00,289.1,289.1,287.7,287.79,5149.0,288.6322,288.6322,287.2345,287.3244,5149.0
2017-05-12 10:40:00,287.72,288.92,287.71,288.82,5300.0,287.2545,288.4525,287.2445,288.3527,5300.0
2017-05-12 10:45:00,288.69,288.7,288.45,288.52,1993.0,288.2229,288.2329,287.9833,288.0532,1993.0
2017-05-12 10:50:00,288.5,288.61,288.21,288.22,12075.0,288.0332,288.143,287.7437,287.7537,12075.0
2017-05-12 10:55:00,288.36,288.74,288.06,288.65,5258.0,287.8934,288.2728,287.5939,288.183,5258.0
2017-05-12 11:00:00,288.6,289.4,288.45,289.39,3600.0,288.1331,288.9318,287.9833,288.9218,3600.0
2017-05-12 11:05:00,289.18,291.67,289.14,291.28,8370.0,288.7121,291.1981,288.6722,290.8087,8370.0
2017-05-12 11:10:00,291.59,292.34,291.2,291.57,16112.0,291.1182,291.867,290.7288,291.0983,16112.0
2017-05-12 11:15:00,291.01,291.35,290.61,290.82,2400.0,290.5392,290.8786,290.1398,290.3495,2400.0
2017-05-12 11:20:00,290.83,291.03,290.1,290.48,5238.0,290.3594,290.5591,289.6306,290.01,5238.0
2017-05-12 11:25:00,290.33,290.59,289.82,289.85,7161.0,289.8603,290.1198,289.3511,289.381,7161.0
2017-05-12 11:30:00,289.85,292.23,289.61,291.63,22893.0,289.381,291.7572,289.1414,291.1582,22893.0
2017-05-12 11:35:00,291.64,291.77,291.01,291.14,4205.0,291.1681,291.2979,290.5392,290.6689,4205.0
2017-05-12 11:40:00,291.14,291.23,290.76,290.76,4680.0,290.6689,290.7588,290.2896,290.2896,4680.0
2017-05-12 11:45:00,290.76,291.09,290.69,290.69,1940.0,290.2896,290.619,290.2197,290.2197,1940.0
2017-05-12 11:50:00,290.79,291.11,290.73,290.87,3060.0,290.3195,290.639,290.2596,290.3994,3060.0
2017-05-12 11:55:00,290.91,290.91,290.54,290.69,1608.0,290.4393,290.4393,290.0699,290.2197,1608.0
2017-05-12 12:00:00,290.5,290.61,290.07,290.18,4117.0,290.03,290.1398,289.6007,289.7105,4117.0
2017-05-12 12:05:00,290.08,290.33,288.47,288.47,7585.0,289.6107,289.8603,288.0033,288.0033,7585.0
2017-05-12 12:10:00,288.57,289.0,288.01,288.01,5050.0,288.1031,288.5324,287.544,287.544,5050.0
2017-05-12 12:15:00,288.01,289.27,287.79,288.46,6447.0,287.544,288.802,287.3244,287.9933,6447.0
2017-05-12 12:20:00,288.47,289.02,288.46,288.98,3582.0,288.0033,288.5524,287.9933,288.5124,3582.0
2017-05-12 12:25:00,289.03,289.03,288.05,288.25,3133.0,288.5624,288.5624,287.5839,287.7836,3133.0
2017-05-12 12:30:00,288.29,289.07,288.24,288.93,4197.0,287.8236,288.6023,287.7736,288.4625,4197.0
2017-05-12 12:35:00,288.9,289.24,288.6,289.17,4402.0,288.4326,288.772,288.1331,288.7021,4402.0
2017-05-12 12:40:00,289.61,290.08,289.31,289.6,2363.0,289.1414,289.6107,288.8419,289.1314,2363.0
2017-05-12 12:45:00,289.86,289.86,289.2,289.2,2000.0,289.391,289.391,288.7321,288.7321,2000.0
2017-05-12 12:50:00,289.46,289.46,289.06,289.06,2760.0,288.9917,288.9917,288.5923,288.5923,2760.0
2017-05-12 12:55:00,289.02,289.32,288.98,289.32,4853.0,288.5524,288.8519,288.5124,288.8519,4853.0
2017-05-12 13:00:00,289.08,289.45,289.0,289.0,2514.0,288.6123,288.9817,288.5324,288.5324,2514.0
2017-05-12 13:05:00,289.0,289.0,288.43,288.43,2200.0,288.5324,288.5324,287.9633,287.9633,2200.0
2017-05-12 13:10:00,288.7,289.29,288.56,289.14,3524.0,288.2329,288.8219,288.0931,288.6722,3524.0
2017-05-12 13:15:00,289.15,289.35,289.0,289.26,1200.0,288.6822,288.8818,288.5324,288.792,1200.0
2017-05-12 13:20:00,289.17,289.66,289.17,289.66,2450.0,288.7021,289.1913,288.7021,289.1913,2450.0
2017-05-12 13:25:00,289.67,289.67,288.76,288.81,2160.0,289.2013,289.2013,288.2928,288.3427,2160.0
2017-05-12 13:30:00,288.5,288.7,288.25,288.32,2669.0,288.0332,288.2329,287.7836,287.8535,2669.0
2017-05-12 13:35:00,288.32,288.36,288.01,288.04,1700.0,287.8535,287.8934,287.544,287.574,1700.0
2017-05-12 13:40:00,288.04,288.26,288.04,288.05,1072.0,287.574,287.7936,287.574,287.5839,1072.0
2017-05-12 13:45:00,288.1,289.21,288.05,289.09,2581.0,287.6339,288.7421,287.5839,288.6223,2581.0
2017-05-12 13:50:00,288.49,288.76,288.43,288.43,1000.0,288.0232,288.2928,287.9633,287.9633,1000.0
2017-05-12 13:55:00,288.43,288.68,288.42,288.61,1979.0,287.9633,288.2129,287.9533,288.143,1979.0
2017-05-12 14:00:00,288.5,288.75,288.02,288.02,1950.0,288.0332,288.2828,287.554,287.554,1950.0
2017-05-12 14:05:00,288.48,288.5,287.59,287.75,8600.0,288.0132,288.0332,287.1247,287.2844,8600.0
2017-05-12 14:10:00,287.71,287.92,287.54,287.87,3775.0,287.2445,287.4542,287.0748,287.4042,3775.0
2017-05-12 14:15:00,287.81,287.81,287.12,287.48,4041.0,287.3443,287.3443,286.6555,287.0149,4041.0
2017-05-12 14:20:00,287.66,287.68,287.19,287.23,1675.0,287.1946,287.2145,286.7253,286.7653,1675.0
2017-05-12 14:25:00,287.29,287.39,286.88,287.17,3150.0,286.8252,286.925,286.4158,286.7054,3150.0
2017-05-12 14:30:00,287.09,287.58,286.83,287.31,1966.0,286.6255,287.1147,286.3659,286.8451,1966.0
2017-05-12 14:35:00,287.12,287.63,287.12,287.63,2850.0,286.6555,287.1646,286.6555,287.1646,2850.0
2017-05-12 14:40:00,287.84,287.84,287.39,287.39,1900.0,287.3743,287.3743,286.925,286.925,1900.0
2017-05-12 14:45:00,287.21,287.61,287.15,287.5,1800.0,286.7453,287.1447,286.6854,287.0348,1800.0
2017-05-12 14:50:00,287.44,287.52,287.2,287.25,2821.0,286.9749,287.0548,286.7353,286.7852,2821.0
2017-05-12 14:55:00,287.05,287.49,286.88,287.12,3199.0,286.5856,287.0249,286.4158,286.6555,3199.0
2017-05-12 15:00:00,287.12,287.5,287.12,287.15,1600.0,286.6555,287.0348,286.6555,286.6854,1600.0
2017-05-12 15:05:00,287.21,287.89,287.21,287.28,4655.0,286.7453,287.4242,286.7453,286.8152,4655.0
2017-05-12 15:10:00,287.29,287.29,286.63,286.66,3600.0,286.8252,286.8252,286.1662,286.1962,3600.0
2017-05-12 15:15:00,286.55,287.15,286.53,286.93,3482.0,286.0864,286.6854,286.0664,286.4658,3482.0
2017-05-12 15:20:00,287.15,287.23,286.95,286.98,3698.0,286.6854,286.7653,286.4857,286.5157,3698.0
2017-05-12 15:25:00,286.97,287.16,286.8,286.8,2041.0,286.5057,286.6954,286.336,286.336,2041.0
2017-05-12 15:30:00,286.6,286.76,286.28,286.4,3472.0,286.1363,286.296,285.8168,285.9366,3472.0
2017-05-12 15:35:00,286.4,287.03,286.31,286.97,4874.0,285.9366,286.5656,285.8468,286.5057,4874.0
2017-05-12 15:40:00,286.98,287.58,286.9,287.43,4700.0,286.5157,287.1147,286.4358,286.9649,4700.0
2017-05-12 15:45:00,287.43,287.83,287.37,287.83,6464.0,286.9649,287.3643,286.905,287.3643,6464.0
2017-05-12 15:50:00,287.69,287.7,286.87,287.1,10669.0,287.2245,287.2345,286.4059,286.6355,10669.0
2017-05-12 15:55:00,286.86,287.32,286.68,287.15,16591.0,286.3959,286.8551,286.2162,286.6854,16591.0
2017-05-15 09:30:00,289.79,291.12,288.5,291.12,33081.0,289.3211,290.649,288.0332,290.649,33081.0
2017-05-15 09:35:00,291.75,291.75,289.52,289.52,2571.0,291.278,291.278,289.0516,289.0516,2571.0
2017-05-15 09:40:00,289.48,290.46,289.47,289.69,2070.0,289.0116,289.99,289.0016,289.2213,2070.0
2017-05-15 09:45:00,290.01,290.01,288.81,288.91,10725.0,289.5408,289.5408,288.3427,288.4426,10725.0
2017-05-15 09:50:00,289.14,289.86,288.71,288.89,7150.0,288.6722,289.391,288.2429,288.4226,7150.0
2017-05-15 09:55:00,289.18,290.27,289.18,289.85,5250.0,288.7121,289.8004,288.7121,289.381,5250.0
2017-05-15 10:00:00,290.1,290.1,289.4,289.4,2400.0,289.6306,289.6306,288.9318,288.9318,2400.0
2017-05-15 10:05:00,289.11,290.14,289.11,289.48,6713.0,288.6422,289.6706,288.6422,289.0116,6713.0
2017-05-15 10:10:00,289.62,289.68,289.2,289.35,2050.0,289.1514,289.2113,288.7321,288.8818,2050.0
2017-05-15 10:15:00,289.14,289.62,288.75,289.62,5400.0,288.6722,289.1514,288.2828,289.1514,5400.0
2017-05-15 10:20:00,289.58,289.64,289.4,289.4,400.0,289.1115,289.1714,288.9318,288.9318,400.0
2017-05-15 10:25:00,289.42,289.61,288.8,289.55,5400.0,288.9517,289.1414,288.3327,289.0815,5400.0
2017-05-15 10:30:00,289.28,290.25,289.28,290.22,2626.0,288.812,289.7804,288.812,289.7504,2626.0
2017-05-15 10:35:00,290.09,290.27,290.02,290.18,3300.0,289.6206,289.8004,289.5508,289.7105,3300.0
2017-05-15 10:40:00,290.25,291.04,290.06,290.6,24833.0,289.7804,290.5691,289.5907,290.1298,24833.0
2017-05-15 10:45:00,290.89,291.32,290.87,291.14,13175.0,290.4194,290.8487,290.3994,290.6689,13175.0
2017-05-15 10:50:00,291.16,291.4,291.12,291.15,2200.0,290.6889,290.9285,290.649,290.6789,2200.0
2017-05-15 10:55:00,290.83,290.88,290.56,290.84,3100.0,290.3594,290.4094,290.0899,290.3694,3100.0
2017-05-15 11:00:00,290.65,290.65,290.64,290.65,100.0,290.1797,290.1797,290.1698,290.1797,100.0
2017-05-15 11:05:00,290.74,290.82,290.53,290.81,3961.0,290.2696,290.3495,290.0599,290.3395,3961.0
2017-05-15 11:10:00,290.81,291.44,290.7,291.37,6333.0,290.3395,290.9685,290.2297,290.8986,6333.0
2017-05-15 11:15:00,291.38,291.5,291.29,291.4,2208.0,290.9086,291.0284,290.8187,290.9285,2208.0
2017-05-15 11:20:00,291.5,292.22,291.5,291.74,2545.0,291.0284,291.7472,291.0284,291.268,2545.0
2017-05-15 11:25:00,291.83,292.23,291.82,291.88,2900.0,291.3578,291.7572,291.3478,291.4077,2900.0
2017-05-15 11:30:00,291.61,291.79,291.17,291.17,900.0,291.1382,291.3179,290.6989,290.6989,900.0
2017-05-15 11:35:00,291.48,291.48,290.95,291.21,6300.0,291.0084,291.0084,290.4793,290.7388,6300.0
2017-05-15 11:40:00,291.31,291.76,291.14,291.42,6277.0,290.8387,291.2879,290.6689,290.9485,6277.0
2017-05-15 11:45:00,291.72,292.3,291.72,291.9,8840.0,291.248,291.8271,291.248,291.4277,8840.0
2017-05-15 11:50:00,291.87,291.98,291.63,291.63,3401.0,291.3978,291.5076,291.1582,291.1582,3401.0
2017-05-15 11:55:00,291.84,291.91,291.72,291.72,1700.0,291.3678,291.4377,291.248,291.248,1700.0
2017-05-15 12:00:00,291.72,291.74,291.55,291.74,1457.0,291.248,291.268,291.0783,291.268,1457.0
2017-05-15 12:05:00,291.64,291.82,291.53,291.82,2200.0,291.1681,291.3478,291.0583,291.3478,2200.0
2017-05-15 12:10:00,291.91,291.99,291.7,291.7,2475.0,291.4377,291.5176,291.228,291.228,2475.0
2017-05-15 12:15:00,291.7,291.7,291.7,291.7,400.0,291.228,291.228,291.228,291.228,400.0
2017-05-15 12:20:00,291.8,291.86,291.7,291.78,1600.0,291.3279,291.3878,291.228,291.3079,1600.0
2017-05-15 12:25:00,291.65,291.65,291.5,291.5,1000.0,291.1781,291.1781,291.0284,291.0284,1000.0
2017-05-15 12:30:00,291.46,292.37,291.46,292.26,3054.0,290.9884,291.897,290.9884,291.7871,3054.0
2017-05-15 12:35:00,292.4,292.48,292.26,292.26,1607.0,291.9269,292.0068,291.7871,291.7871,1607.0
2017-05-15 12:40:00,292.26,292.26,291.7,291.89,700.0,291.7871,291.7871,291.228,291.4177,700.0
2017-05-15 12:45:00,291.98,292.01,291.7,291.7,9500.0,291.5076,291.5375,291.228,291.228,9500.0
2017-05-15 12:50:00,291.87,291.93,291.81,291.88,1700.0,291.3978,291.4577,291.3379,291.4077,1700.0
2017-05-15 12:55:00,291.76,291.76,291.45,291.65,1900.0,291.2879,291.2879,290.9784,291.1781,1900.0
2017-05-15 13:00:00,291.59,291.85,291.59,291.83,4639.0,291.1182,291.3778,291.1182,291.3578,4639.0
2017-05-15 13:05:00,292.11,292.23,291.88,292.16,1516.0,291.6374,291.7572,291.4077,291.6873,1516.0
2017-05-15 13:10:00,292.25,292.5,292.18,292.5,979.0,291.7772,292.0267,291.7073,292.0267,979.0
2017-05-15 13:15:00,292.51,292.77,292.41,292.74,2328.0,292.0367,292.2963,291.9369,292.2664,2328.0
2017-05-15 13:20:00,292.68,292.85,292.67,292.8,800.0,292.2065,292.3762,292.1965,292.3263,800.0
2017-05-15 13:25:00,292.89,292.89,292.61,292.66,2200.0,292.4161,292.4161,292.1366,292.1865,2200.0
2017-05-15 13:30:00,292.73,292.76,292.5,292.5,1500.0,292.2564,292.2863,292.0267,292.0267,1500.0
2017-05-15 13:35:00,292.46,292.6,292.35,292.59,3850.0,291.9868,292.1266,291.877,292.1166,3850.0
2017-05-15 13:40:00,292.36,292.6,292.35,292.5,916.0,291.887,292.1266,291.877,292.0267,916.0
2017-05-15 13:45:00,292.49,292.87,292.4,292.79,5050.0,292.0168,292.3961,291.9269,292.3163,5050.0
2017-05-15 13:50:00,292.78,292.95,292.78,292.95,2597.0,292.3063,292.476,292.3063,292.476,2597.0
2017-05-15 13:55:00,292.99,293.28,292.99,293.0,5900.0,292.516,292.8055,292.516,292.5259,5900.0
2017-05-15 14:00:00,292.94,293.05,292.84,292.97,4907.0,292.466,292.5759,292.3662,292.496,4907.0
2017-05-15 14:05:00,292.96,293.05,292.4,292.91,11140.0,292.486,292.5759,291.9269,292.4361,11140.0
2017-05-15 14:10:00,293.01,293.04,292.57,292.78,5300.0,292.5359,292.5659,292.0966,292.3063,5300.0
2017-05-15 14:15:00,292.72,292.81,292.68,292.81,6710.0,292.2464,292.3362,292.2065,292.3362,6710.0
2017-05-15 14:20:00,292.9,292.97,292.6,292.6,3600.0,292.4261,292.496,292.1266,292.1266,3600.0
2017-05-15 14:25:00,292.63,292.95,292.53,292.95,5465.0,292.1565,292.476,292.0567,292.476,5465.0
2017-05-15 14:30:00,292.99,293.4,292.95,293.24,5570.0,292.516,292.9253,292.476,292.7655,5570.0
2017-05-15 14:35:00,293.28,293.74,293.28,293.58,1500.0,292.8055,293.2647,292.8055,293.105,1500.0
2017-05-15 14:40:00,293.7,294.03,293.7,294.03,2843.0,293.2248,293.5543,293.2248,293.5543,2843.0
2017-05-15 14:45:00,294.03,294.47,293.96,294.37,2000.0,293.5543,293.9936,293.4844,293.8937,2000.0
2017-05-15 14:50:00,294.18,294.72,293.74,294.72,10300.0,293.704,294.2432,293.2647,294.2432,10300.0
2017-05-15 14:55:00,294.72,295.41,294.43,295.41,10987.0,294.2432,294.932,293.9536,294.932,10987.0
2017-05-15 15:00:00,295.2,295.7,295.2,295.7,13435.0,294.7224,295.2216,294.7224,295.2216,13435.0
2017-05-15 15:05:00,295.63,295.7,295.3,295.4,8260.0,295.1517,295.2216,294.8222,294.9221,8260.0
2017-05-15 15:10:00,295.3,295.35,295.06,295.06,7081.0,294.8222,294.8721,294.5826,294.5826,7081.0
2017-05-15 15:15:00,295.08,295.47,294.9,295.47,5900.0,294.6026,294.9919,294.4229,294.9919,5900.0
2017-05-15 15:20:00,295.4,295.58,295.23,295.33,8400.0,294.9221,295.1018,294.7523,294.8522,8400.0
2017-05-15 15:25:00,295.29,295.3,294.61,294.61,8050.0,294.8122,294.8222,294.1333,294.1333,8050.0
2017-05-15 15:30:00,294.7,294.7,294.37,294.37,10305.0,294.2232,294.2232,293.8937,293.8937,10305.0
2017-05-15 15:35:00,294.37,294.91,294.37,294.63,7745.0,293.8937,294.4328,293.8937,294.1533,7745.0
2017-05-15 15:40:00,294.76,294.76,294.25,294.68,7866.0,294.2831,294.2831,293.7739,294.2032,7866.0
2017-05-15 15:45:00,294.71,295.98,294.71,295.88,13299.0,294.2332,295.5011,294.2332,295.4013,13299.0
2017-05-15 15:50:00,295.78,296.22,295.67,296.15,21301.0,295.3014,295.7407,295.1916,295.6708,21301.0
2017-05-15 15:55:00,296.15,296.33,295.39,296.31,37028.0,295.6708,295.8505,294.9121,295.8306,37028.0
2017-05-16 09:30:00,290.6,291.38,287.07,289.15,40411.0,290.1298,290.9086,286.6055,288.6822,40411.0
2017-05-16 09:35:00,289.2,291.14,288.18,290.54,11025.0,288.7321,290.6689,287.7137,290.0699,11025.0
2017-05-16 09:40:00,291.29,294.7,290.8,292.52,7477.0,290.8187,294.2232,290.3295,292.0467,7477.0
2017-05-16 09:45:00,292.96,293.82,291.43,291.43,7778.0,292.486,293.3446,290.9585,290.9585,7778.0
2017-05-16 09:50:00,292.15,294.5,291.43,294.5,3700.0,291.6773,294.0235,290.9585,294.0235,3700.0
2017-05-16 09:55:00,293.95,294.43,292.47,292.91,3050.0,293.4744,293.9536,291.9968,292.4361,3050.0
2017-05-16 10:00:00,292.9,293.85,292.6,293.71,3250.0,292.4261,293.3746,292.1266,293.2348,3250.0
2017-05-16 10:05:00,293.87,293.87,292.71,292.97,1847.0,293.3945,293.3945,292.2364,292.496,1847.0
2017-05-16 10:10:00,292.75,293.75,292.32,293.75,3850.0,292.2763,293.2747,291.847,293.2747,3850.0
2017-05-16 10:15:00,293.7,294.11,293.5,294.04,7200.0,293.2248,293.6341,293.0251,293.5643,7200.0
2017-05-16 10:20:00,294.03,294.2,292.74,292.74,4037.0,293.5543,293.724,292.2664,292.2664,4037.0
2017-05-16 10:25:00,292.67,292.9,291.57,291.9,12450.0,292.1965,292.4261,291.0983,291.4277,12450.0
2017-05-16 10:30:00,291.89,292.0,290.11,290.12,14108.0,291.4177,291.5276,289.6406,289.6506,14108.0
2017-05-16 10:35:00,290.22,290.89,289.55,290.25,7589.0,289.7504,290.4194,289.0815,289.7804,7589.0
2017-05-16 10:40:00,290.88,290.88,290.15,290.44,4245.0,290.4094,290.4094,289.6805,289.9701,4245.0
2017-05-16 10:45:00,290.25,291.28,290.18,290.6,6322.0,289.7804,290.8087,289.7105,290.1298,6322.0
2017-05-16 10:50:00,291.36,291.73,290.87,291.64,6460.0,290.8886,291.258,290.3994,291.1681,6460.0
2017-05-16 10:55:00,291.45,291.45,290.41,290.49,6837.0,290.9784,290.9784,289.9401,290.02,6837.0
2017-05-16 11:00:00,290.79,291.93,290.73,291.01,6436.0,290.3195,291.4577,290.2596,290.5392,6436.0
2017-05-16 11:05:00,291.06,291.1,290.42,290.42,4400.0,290.5891,290.629,289.9501,289.9501,4400.0
2017-05-16 11:10:00,290.59,290.88,290.56,290.73,4125.0,290.1198,290.4094,290.0899,290.2596,4125.0
2017-05-16 11:15:00,290.86,291.37,290.7,291.33,3800.0,290.3894,290.8986,290.2297,290.8586,3800.0
2017-05-16 11:20:00,291.61,292.15,291.54,292.12,3955.0,291.1382,291.6773,291.0683,291.6474,3955.0
2017-05-16 11:25:00,292.06,292.07,291.32,291.62,3311.0,291.5875,291.5974,290.8487,291.1482,3311.0
2017-05-16 11:30:00,291.72,292.01,291.71,291.9,3028.0,291.248,291.5375,291.238,291.4277,3028.0
2017-05-16 11:35:00,291.9,292.62,291.68,292.47,9846.0,291.4277,292.1466,291.2081,291.9968,9846.0
2017-05-16 11:40:00,292.45,292.68,292.28,292.56,4261.0,291.9768,292.2065,291.8071,292.0866,4261.0
2017-05-16 11:45:00,292.46,292.57,291.9,292.03,5713.0,291.9868,292.0966,291.4277,291.5575,5713.0
2017-05-16 11:50:00,292.03,292.82,291.93,292.82,3800.0,291.5575,292.3462,291.4577,292.3462,3800.0
2017-05-16 11:55:00,292.69,292.82,292.48,292.8,7887.0,292.2164,292.3462,292.0068,292.3263,7887.0
2017-05-16 12:00:00,292.82,293.71,292.8,293.16,4433.0,292.3462,293.2348,292.3263,292.6857,4433.0
2017-05-16 12:05:00,293.06,293.08,292.87,292.87,900.0,292.5858,292.6058,292.3961,292.3961,900.0
2017-05-16 12:10:00,292.8,292.8,292.19,292.19,1300.0,292.3263,292.3263,291.7172,291.7172,1300.0
2017-05-16 12:15:00,292.15,293.31,292.15,293.28,2600.0,291.6773,292.8354,291.6773,292.8055,2600.0
2017-05-16 12:20:00,292.85,292.93,292.66,292.66,1938.0,292.3762,292.4561,292.1865,292.1865,1938.0
2017-05-16 12:25:00,292.66,293.25,292.66,293.25,3076.0,292.1865,292.7755,292.1865,292.7755,3076.0
2017-05-16 12:30:00,293.28,293.56,293.28,293.36,3100.0,292.8055,293.085,292.8055,292.8854,3100.0
2017-05-16 12:35:00,293.36,293.69,293.23,293.69,3636.0,292.8854,293.2148,292.7556,293.2148,3636.0
2017-05-16 12:40:00,293.8,293.8,293.57,293.75,2495.0,293.3246,293.3246,293.095,293.2747,2495.0
2017-05-16 12:45:00,293.47,293.88,293.47,293.88,900.0,292.9952,293.4045,292.9952,293.4045,900.0
2017-05-16 12:50:00,294.0,294.5,293.81,294.5,4601.0,293.5243,294.0235,293.3346,294.0235,4601.0
2017-05-16 12:55:00,294.67,294.67,293.77,293.77,4200.0,294.1932,294.1932,293.2947,293.2947,4200.0
2017-05-16 13:00:00,294.03,294.37,293.99,294.29,2500.0,293.5543,293.8937,293.5143,293.8138,2500.0
2017-05-16 13:05:00,294.37,295.15,294.37,295.11,2044.0,293.8937,294.6725,293.8937,294.6325,2044.0
2017-05-16 13:10:00,295.06,295.6,295.05,295.5,3037.0,294.5826,295.1217,294.5726,295.0219,3037.0
2017-05-16 13:15:00,295.47,297.19,295.46,296.65,6709.0,294.9919,296.7092,294.982,296.17,6709.0
2017-05-16 13:20:00,296.22,296.75,296.22,296.59,4325.0,295.7407,296.2699,295.7407,296.1101,4325.0
2017-05-16 13:25:00,296.68,297.16,296.59,296.79,5962.0,296.2,296.6792,296.1101,296.3098,5962.0
2017-05-16 13:30:00,296.75,296.83,296.13,296.38,6297.0,296.2699,296.3497,295.6509,295.9005,6297.0
2017-05-16 13:35:00,296.22,296.47,296.2,296.22,1400.0,295.7407,295.9903,295.7208,295.7407,1400.0
2017-05-16 13:40:00,296.09,296.44,296.02,296.2,8207.0,295.6109,295.9604,295.5411,295.7208,8207.0
2017-05-16 13:45:00,296.19,296.19,295.62,295.79,3423.0,295.7108,295.7108,295.1417,295.3114,3423.0
2017-05-16 13:50:00,295.5,296.0,295.5,296.0,1600.0,295.0219,295.5211,295.0219,295.5211,1600.0
2017-05-16 13:55:00,295.98,296.0,295.78,295.95,1925.0,295.5011,295.5211,295.3014,295.4712,1925.0
2017-05-16 14:00:00,296.0,296.36,296.0,296.35,1149.0,295.5211,295.8805,295.5211,295.8705,1149.0
2017-05-16 14:05:00,296.54,296.8,296.46,296.8,2607.0,296.0602,296.3198,295.9803,296.3198,2607.0
2017-05-16 14:10:00,296.7,297.21,296.7,297.21,1562.0,296.22,296.7291,296.22,296.7291,1562.0
2017-05-16 14:15:00,297.1,297.1,296.68,296.68,4541.0,296.6193,296.6193,296.2,296.2,4541.0
2017-05-16 14:20:00,296.6,296.68,296.07,296.67,3000.0,296.1201,296.2,295.591,296.19,3000.0
2017-05-16 14:25:00,296.65,296.65,295.92,295.92,3572.0,296.17,296.17,295.4412,295.4412,3572.0
2017-05-16 14:30:00,296.32,296.51,296.24,296.47,8416.0,295.8406,296.0303,295.7607,295.9903,8416.0
2017-05-16 14:35:00,296.6,297.12,296.54,297.11,3287.0,296.1201,296.6393,296.0602,296.6293,3287.0
2017-05-16 14:40:00,297.09,297.32,297.0,297.31,3133.0,296.6093,296.8389,296.5195,296.829,3133.0
2017-05-16 14:45:00,297.31,297.88,297.23,297.75,5760.0,296.829,297.398,296.7491,297.2683,5760.0
2017-05-16 14:50:00,297.82,297.95,297.46,297.7,9435.0,297.3381,297.4679,296.9787,297.2183,9435.0
2017-05-16 14:55:00,297.79,297.86,297.71,297.86,2641.0,297.3082,297.3781,297.2283,297.3781,2641.0
2017-05-16 15:00:00,297.85,297.85,297.39,297.56,8852.0,297.3681,297.3681,296.9088,297.0786,8852.0
2017-05-16 15:05:00,297.59,297.59,296.71,296.71,7537.0,297.1085,297.1085,296.2299,296.2299,7537.0
2017-05-16 15:10:00,296.72,296.72,296.27,296.64,9038.0,296.2399,296.2399,295.7906,296.16,9038.0
2017-05-16 15:15:00,296.56,297.09,296.56,297.07,1550.0,296.0802,296.6093,296.0802,296.5894,1550.0
2017-05-16 15:20:00,297.09,297.41,296.9,297.03,6477.0,296.6093,296.9288,296.4196,296.5494,6477.0
2017-05-16 15:25:00,296.99,297.11,296.85,296.97,3400.0,296.5095,296.6293,296.3697,296.4895,3400.0
2017-05-16 15:30:00,296.96,296.96,296.24,296.41,4400.0,296.4795,296.4795,295.7607,295.9304,4400.0
2017-05-16 15:35:00,296.57,296.69,296.24,296.32,5010.0,296.0902,296.21,295.7607,295.8406,5010.0
2017-05-16 15:40:00,296.4,296.65,296.4,296.4,6020.0,295.9204,296.17,295.9204,295.9204,6020.0
2017-05-16 15:45:00,296.39,296.76,296.24,296.6,5235.0,295.9105,296.2799,295.7607,296.1201,5235.0
2017-05-16 15:50:00,296.75,297.54,296.73,297.45,15433.0,296.2699,297.0586,296.2499,296.9687,15433.0
2017-05-16 15:55:00,297.41,297.48,296.69,297.2,24665.0,296.9288,296.9987,296.21,296.7191,24665.0
2017-05-17 09:30:00,290.52,291.25,288.27,289.81,24346.0,290.0499,290.7788,287.8036,289.3411,24346.0
2017-05-17 09:35:00,290.3,293.0,289.19,291.63,16086.0,289.8303,292.5259,288.7221,291.1582,16086.0
2017-05-17 09:40:00,291.2,291.24,290.17,290.32,11642.0,290.7288,290.7688,289.7005,289.8503,11642.0
2017-05-17 09:45:00,290.35,290.53,288.55,288.97,17201.0,289.8802,290.0599,288.0831,288.5025,17201.0
2017-05-17 09:50:00,288.62,289.01,288.36,288.72,6362.0,288.153,288.5424,287.8934,288.2529,6362.0
2017-05-17 09:55:00,288.84,289.02,285.89,286.43,19428.0,288.3727,288.5524,285.4274,285.9666,19428.0
2017-05-17 10:00:00,286.41,287.8,285.53,287.64,14158.0,285.9466,287.3344,285.068,287.1746,14158.0
2017-05-17 10:05:00,287.65,289.16,287.16,289.16,7420.0,287.1846,288.6921,286.6954,288.6921,7420.0
2017-05-17 10:10:00,289.14,289.8,288.44,289.8,7865.0,288.6722,289.3311,287.9733,289.3311,7865.0
2017-05-17 10:15:00,289.02,289.68,288.64,289.16,9277.0,288.5524,289.2113,288.173,288.6921,9277.0
2017-05-17 10:20:00,289.15,289.15,287.4,287.7,6410.0,288.6822,288.6822,286.935,287.2345,6410.0
2017-05-17 10:25:00,287.51,287.51,286.68,287.07,3961.0,287.0448,287.0448,286.2162,286.6055,3961.0
2017-05-17 10:30:00,287.31,288.62,287.3,288.08,4898.0,286.8451,288.153,286.8352,287.6139,4898.0
2017-05-17 10:35:00,287.69,288.86,287.68,288.04,8200.0,287.2245,288.3926,287.2145,287.574,8200.0
2017-05-17 10:40:00,287.95,288.24,287.75,288.23,1279.0,287.4841,287.7736,287.2844,287.7637,1279.0
2017-05-17 10:45:00,288.42,289.49,288.1,288.83,9277.0,287.9533,289.0216,287.6339,288.3627,9277.0
2017-05-17 10:50:00,289.1,289.34,287.9,288.41,4672.0,288.6322,288.8719,287.4342,287.9434,4672.0
2017-05-17 10:55:00,288.03,288.29,286.9,287.04,5367.0,287.564,287.8236,286.4358,286.5756,5367.0
2017-05-17 11:00:00,287.54,287.84,286.55,287.19,4120.0,287.0748,287.3743,286.0864,286.7253,4120.0
2017-05-17 11:05:00,286.87,287.48,286.11,287.29,9510.0,286.4059,287.0149,285.6471,286.8252,9510.0
2017-05-17 11:10:00,287.14,287.54,286.53,286.55,3752.0,286.6754,287.0748,286.0664,286.0864,3752.0
2017-05-17 11:15:00,286.62,288.45,286.62,287.82,4401.0,286.1563,287.9833,286.1563,287.3543,4401.0
2017-05-17 11:20:00,287.81,287.99,287.03,287.63,7341.0,287.3443,287.524,286.5656,287.1646,7341.0
2017-05-17 11:25:00,287.31,287.82,286.79,287.17,9421.0,286.8451,287.3543,286.326,286.7054,9421.0
2017-05-17 11:30:00,287.31,287.69,286.58,286.64,10185.0,286.8451,287.2245,286.1163,286.1762,10185.0
2017-05-17 11:35:00,286.4,287.79,286.4,287.25,4850.0,285.9366,287.3244,285.9366,286.7852,4850.0
2017-05-17 11:40:00,287.66,288.97,287.46,288.42,12220.0,287.1946,288.5025,286.9949,287.9533,12220.0
2017-05-17 11:45:00,288.46,289.96,288.4,289.8,5680.0,287.9933,289.4909,287.9334,289.3311,5680.0
2017-05-17 11:50:00,289.4,290.66,289.3,289.53,13046.0,288.9318,290.1897,288.8319,289.0616,13046.0
2017-05-17 11:55:00,289.35,289.35,288.62,289.25,3684.0,288.8818,288.8818,288.153,288.782,3684.0
2017-05-17 12:00:00,288.67,288.92,288.6,288.75,1100.0,288.2029,288.4525,288.1331,288.2828,1100.0
2017-05-17 12:05:00,288.63,288.9,288.4,288.41,1854.0,288.163,288.4326,287.9334,287.9434,1854.0
2017-05-17 12:10:00,288.64,288.87,288.36,288.36,2117.0,288.173,288.4026,287.8934,287.8934,2117.0
2017-05-17 12:15:00,288.44,288.84,288.22,288.22,1700.0,287.9733,288.3727,287.7537,287.7537,1700.0
2017-05-17 12:20:00,288.33,288.69,287.78,288.32,4514.0,287.8635,288.2229,287.3144,287.8535,4514.0
2017-05-17 12:25:00,287.65,288.09,287.61,287.75,2000.0,287.1846,287.6239,287.1447,287.2844,2000.0
2017-05-17 12:30:00,287.92,287.98,287.42,287.77,8925.0,287.4542,287.5141,286.955,287.3044,8925.0
2017-05-17 12:35:00,287.76,288.2,287.76,288.03,7713.0,287.2944,287.7337,287.2944,287.564,7713.0
2017-05-17 12:40:00,288.2,288.53,288.2,288.53,1700.0,287.7337,288.0632,287.7337,288.0632,1700.0
2017-05-17 12:45:00,288.31,288.52,288.06,288.06,1850.0,287.8435,288.0532,287.5939,287.5939,1850.0
2017-05-17 12:50:00,288.06,289.26,288.06,289.26,7468.0,287.5939,288.792,287.5939,288.792,7468.0
2017-05-17 12:55:00,288.84,289.68,288.84,289.6,15894.0,288.3727,289.2113,288.3727,289.1314,15894.0
2017-05-17 13:00:00,289.68,289.79,289.48,289.54,7499.0,289.2113,289.3211,289.0116,289.0715,7499.0
2017-05-17 13:05:00,289.6,290.65,289.38,290.65,5780.0,289.1314,290.1797,288.9118,290.1797,5780.0
2017-05-17 13:10:00,290.22,290.78,290.16,290.78,2065.0,289.7504,290.3095,289.6905,290.3095,2065.0
2017-05-17 13:15:00,290.6,291.62,290.4,291.62,3682.0,290.1298,291.1482,289.9301,291.1482,3682.0
2017-05-17 13:20:00,291.59,291.59,290.81,290.81,1350.0,291.1182,291.1182,290.3395,290.3395,1350.0
2017-05-17 13:25:00,290.73,291.32,290.47,290.65,6718.0,290.2596,290.8487,290.0,290.1797,6718.0
2017-05-17 13:30:00,290.64,290.82,290.23,290.25,2436.0,290.1698,290.3495,289.7604,289.7804,2436.0
2017-05-17 13:35:00,290.01,290.02,288.92,288.92,4067.0,289.5408,289.5508,288.4525,288.4525,4067.0
2017-05-17 13:40:00,288.7,288.73,288.06,288.12,7903.0,288.2329,288.2628,287.5939,287.6538,7903.0
2017-05-17 13:45:00,288.31,288.31,287.66,287.68,9135.0,287.8435,287.8435,287.1946,287.2145,9135.0
2017-05-17 13:50:00,287.68,287.82,287.4,287.41,1928.0,287.2145,287.3543,286.935,286.945,1928.0
2017-05-17 13:55:00,287.45,288.16,286.84,286.84,11569.0,286.9849,287.6938,286.3759,286.3759,11569.0
2017-05-17 14:00:00,287.02,287.83,286.76,287.23,12500.0,286.5556,287.3643,286.296,286.7653,12500.0
2017-05-17 14:05:00,287.34,287.5,286.48,286.49,13900.0,286.8751,287.0348,286.0165,286.0265,13900.0
2017-05-17 14:10:00,286.34,286.35,286.32,286.33,700.0,285.8767,285.8867,285.8567,285.8667,700.0
2017-05-17 14:15:00,286.16,286.28,285.22,285.41,5328.0,285.697,285.8168,284.7585,284.9482,5328.0
2017-05-17 14:20:00,285.42,285.95,285.23,285.23,4528.0,284.9582,285.4873,284.7685,284.7685,4528.0
2017-05-17 14:25:00,285.2,285.2,283.61,283.83,6957.0,284.7386,284.7386,283.1511,283.3708,6957.0
2017-05-17 14:30:00,283.91,285.94,283.28,284.19,20514.0,283.4506,285.4774,282.8217,283.7302,20514.0
2017-05-17 14:35:00,284.74,284.74,283.69,283.82,2400.0,284.2793,284.2793,283.231,283.3608,2400.0
2017-05-17 14:40:00,283.61,283.81,280.95,282.01,33147.0,283.1511,283.3508,280.4954,281.5537,33147.0
2017-05-17 14:45:00,282.01,282.56,281.82,282.15,3972.0,281.5537,282.1028,281.364,281.6935,3972.0
2017-05-17 14:50:00,282.15,282.38,281.85,282.32,6225.0,281.6935,281.9231,281.394,281.8632,6225.0
2017-05-17 14:55:00,282.54,283.44,281.31,281.73,32862.0,282.0829,282.9814,280.8549,281.2742,32862.0
2017-05-17 15:00:00,282.0,282.28,282.0,282.0,3450.0,281.5437,281.8233,281.5437,281.5437,3450.0
2017-05-17 15:05:00,282.03,282.18,281.48,281.48,5920.0,281.5737,281.7234,281.0246,281.0246,5920.0
2017-05-17 15:10:00,281.19,281.38,279.19,280.29,15183.0,280.735,280.9247,278.7383,279.8365,15183.0
2017-05-17 15:15:00,280.59,282.15,280.0,281.95,7176.0,280.136,281.6935,279.547,281.4938,7176.0
2017-05-17 15:20:00,282.15,282.81,280.75,280.75,24256.0,281.6935,282.3524,280.2958,280.2958,24256.0
2017-05-17 15:25:00,281.03,281.09,279.63,280.6,29015.0,280.5753,280.6352,279.1776,280.146,29015.0
2017-05-17 15:30:00,280.56,280.56,279.55,279.61,18166.0,280.1061,280.1061,279.0977,279.1576,18166.0
2017-05-17 15:35:00,279.72,279.73,279.57,279.57,24630.0,279.2674,279.2774,279.1177,279.1177,24630.0
2017-05-17 15:40:00,279.6,280.01,278.85,278.89,22501.0,279.1476,279.557,278.3988,278.4388,22501.0
2017-05-17 15:45:00,278.77,278.84,277.85,278.11,28215.0,278.319,278.3888,277.4004,277.66,28215.0
2017-05-17 15:50:00,278.42,279.62,278.1,279.18,59949.0,277.9695,279.1676,277.65,278.7283,59949.0
2017-05-17 15:55:00,279.19,279.27,278.17,278.54,39309.0,278.7383,278.8182,277.7199,278.0893,39309.0
2017-05-18 09:30:00,250.72,254.25,248.2,252.2,266983.0,250.3143,253.8386,247.7984,251.7919,266983.0
2017-05-18 09:35:00,252.64,253.89,249.36,252.26,189218.0,252.2312,253.4792,248.9565,251.8519,189218.0
2017-05-18 09:40:00,252.18,259.16,251.97,256.29,97250.0,251.772,258.7407,251.5623,255.8753,97250.0
2017-05-18 09:45:00,256.18,258.17,255.5,255.58,94109.0,255.7655,257.7523,255.0866,255.1665,94109.0
2017-05-18 09:50:00,255.82,261.15,254.08,260.97,98703.0,255.4061,260.7275,253.6689,260.5478,98703.0
2017-05-18 09:55:00,260.82,262.83,260.0,261.78,91706.0,260.398,262.4048,259.5793,261.3564,91706.0
2017-05-18 10:00:00,261.71,265.0,261.46,264.5,66688.0,261.2866,264.5712,261.037,264.072,66688.0
2017-05-18 10:05:00,264.5,266.7,264.47,266.33,63606.0,264.072,266.2685,264.0421,265.8991,63606.0
2017-05-18 10:10:00,266.3,268.07,265.06,267.59,43038.0,265.8691,267.6363,264.6311,267.157,43038.0
2017-05-18 10:15:00,267.59,269.85,267.59,268.39,37624.0,267.157,269.4134,267.157,267.9558,37624.0
2017-05-18 10:20:00,268.23,270.56,267.02,268.14,42609.0,267.796,270.1222,266.588,267.7062,42609.0
2017-05-18 10:25:00,268.83,269.2,267.03,268.36,33537.0,268.395,268.7644,266.598,267.9258,33537.0
2017-05-18 10:30:00,268.09,268.46,265.93,266.99,29467.0,267.6562,268.0256,265.4997,266.558,29467.0
2017-05-18 10:35:00,266.93,266.93,264.37,265.4,32494.0,266.4981,266.4981,263.9423,264.9706,32494.0
2017-05-18 10:40:00,265.04,266.33,264.53,266.32,33375.0,264.6112,265.8991,264.102,265.8891,33375.0
2017-05-18 10:45:00,266.15,269.2,265.35,269.2,32133.0,265.7194,268.7644,264.9207,268.7644,32133.0
2017-05-18 10:50:00,269.2,270.98,268.34,270.92,27354.0,268.7644,270.5416,267.9058,270.4817,27354.0
2017-05-18 10:55:00,271.15,271.16,268.97,269.57,51445.0,270.7113,270.7213,268.5348,269.1338,51445.0
2017-05-18 11:00:00,269.65,270.0,268.17,270.0,11118.0,269.2137,269.5631,267.7361,269.5631,11118.0
2017-05-18 11:05:00,270.0,270.0,267.1,267.1,10290.0,269.5631,269.5631,266.6678,266.6678,10290.0
2017-05-18 11:10:00,267.24,268.09,267.1,267.4,10026.0,266.8076,267.6562,266.6678,266.9674,10026.0
2017-05-18 11:15:00,267.49,267.81,266.02,266.77,10362.0,267.0572,267.3767,265.5896,266.3384,10362.0
2017-05-18 11:20:00,266.4,266.77,265.07,265.98,12414.0,265.969,266.3384,264.6411,265.5497,12414.0
2017-05-18 11:25:00,265.68,266.98,265.68,266.2,8949.0,265.2501,266.548,265.2501,265.7693,8949.0
2017-05-18 11:30:00,265.82,266.2,265.04,265.16,14123.0,265.3899,265.7693,264.6112,264.731,14123.0
2017-05-18 11:35:00,265.3,265.52,264.63,265.35,12469.0,264.8708,265.0904,264.2018,264.9207,12469.0
2017-05-18 11:40:00,265.34,265.43,263.05,263.76,14815.0,264.9107,265.0005,262.6244,263.3332,14815.0
2017-05-18 11:45:00,263.46,263.77,263.0,263.69,12396.0,263.0337,263.3432,262.5745,263.2634,12396.0
2017-05-18 11:50:00,263.47,265.43,263.46,263.76,15922.0,263.0437,265.0005,263.0337,263.3332,15922.0
2017-05-18 11:55:00,263.55,263.91,260.26,262.31,19128.0,263.1236,263.483,259.8389,261.8856,19128.0
2017-05-18 12:00:00,262.37,262.8,260.0,260.21,24271.0,261.9455,262.3748,259.5793,259.789,24271.0
2017-05-18 12:05:00,260.65,261.78,260.2,261.0,9250.0,260.2283,261.3564,259.779,260.5777,9250.0
2017-05-18 12:10:00,260.91,261.7,260.35,261.21,11499.0,260.4879,261.2766,259.9288,260.7874,11499.0
2017-05-18 12:15:00,261.37,261.55,261.01,261.28,16083.0,260.9471,261.1268,260.5877,260.8573,16083.0
2017-05-18 12:20:00,261.19,263.0,261.18,262.89,31860.0,260.7674,262.5745,260.7574,262.4647,31860.0
2017-05-18 12:25:00,262.94,263.0,262.28,262.78,7819.0,262.5146,262.5745,261.8556,262.3548,7819.0
2017-05-18 12:30:00,262.89,263.98,262.78,263.9,17377.0,262.4647,263.5529,262.3548,263.473,17377.0
2017-05-18 12:35:00,263.67,264.75,263.23,264.64,9409.0,263.2434,264.3216,262.8041,264.2118,9409.0
2017-05-18 12:40:00,264.6,264.7,263.15,264.49,11743.0,264.1719,264.2717,262.7242,264.0621,11743.0
2017-05-18 12:45:00,264.5,266.0,264.5,265.32,9830.0,264.072,265.5696,264.072,264.8907,9830.0
2017-05-18 12:50:00,265.46,266.93,265.4,266.57,7719.0,265.0305,266.4981,264.9706,266.1387,7719.0
2017-05-18 12:55:00,266.59,267.49,266.36,267.4,10284.0,266.1587,267.0572,265.929,266.9674,10284.0
2017-05-18 13:00:00,267.36,267.78,266.95,266.96,6842.0,266.9274,267.3467,266.5181,266.5281,6842.0
2017-05-18 13:05:00,266.88,267.02,265.39,265.61,8333.0,266.4482,266.588,264.9606,265.1803,8333.0
2017-05-18 13:10:00,265.54,267.05,265.53,267.04,5200.0,265.1104,266.6179,265.1004,266.6079,5200.0
2017-05-18 13:15:00,267.15,268.0,267.14,267.21,6822.0,266.7178,267.5664,266.7078,266.7777,6822.0
2017-05-18 13:20:00,267.21,267.99,267.21,267.75,2900.0,266.7777,267.5564,266.7777,267.3168,2900.0
2017-05-18 13:25:00,267.97,268.64,267.64,268.33,12362.0,267.5364,268.2054,267.207,267.8959,12362.0
2017-05-18 13:30:00,268.46,269.78,268.46,269.7,9542.0,268.0256,269.3435,268.0256,269.2636,9542.0
2017-05-18 13:35:00,269.78,271.89,269.51,271.88,20763.0,269.3435,271.4501,269.0739,271.4401,20763.0
2017-05-18 13:40:00,271.5,271.9,271.01,271.45,5613.0,271.0607,271.4601,270.5715,271.0108,5613.0
2017-05-18 13:45:00,271.42,271.5,270.75,271.2,11300.0,270.9809,271.0607,270.3119,270.7612,11300.0
2017-05-18 13:50:00,271.0,271.31,270.89,271.1,13500.0,270.5615,270.871,270.4517,270.6614,13500.0
2017-05-18 13:55:00,271.25,271.49,270.89,271.0,18392.0,270.8111,271.0507,270.4517,270.5615,18392.0
2017-05-18 14:00:00,271.09,272.92,270.89,272.65,23601.0,270.6514,272.4784,270.4517,272.2089,23601.0
2017-05-18 14:05:00,272.47,272.56,271.29,272.29,8580.0,272.0292,272.119,270.8511,271.8494,8580.0
2017-05-18 14:10:00,272.15,273.38,272.15,273.38,14623.0,271.7097,272.9377,271.7097,272.9377,14623.0
2017-05-18 14:15:00,273.15,273.29,272.27,272.9,6926.0,272.7081,272.8478,271.8295,272.4585,6926.0
2017-05-18 14:20:00,272.87,273.97,272.8,273.73,7118.0,272.4285,273.5267,272.3586,273.2871,7118.0
2017-05-18 14:25:00,273.82,274.17,271.93,273.68,47356.0,273.377,273.7264,271.49,273.2372,47356.0
2017-05-18 14:30:00,273.74,275.89,273.74,274.36,13039.0,273.2971,275.4436,273.2971,273.9161,13039.0
2017-05-18 14:35:00,274.01,274.04,273.01,273.66,9155.0,273.5667,273.5966,272.5683,273.2172,9155.0
2017-05-18 14:40:00,273.61,273.66,273.0,273.28,5270.0,273.1673,273.2172,272.5583,272.8378,5270.0
2017-05-18 14:45:00,273.23,273.4,271.82,272.41,13397.0,272.7879,272.9576,271.3802,271.9693,13397.0
2017-05-18 14:50:00,272.29,273.28,272.29,272.79,6311.0,271.8494,272.8378,271.8494,272.3486,6311.0
2017-05-18 14:55:00,272.5,273.09,272.32,272.63,5527.0,272.0591,272.6482,271.8794,272.1889,5527.0
2017-05-18 15:00:00,272.35,273.27,272.35,272.8,29961.0,271.9093,272.8279,271.9093,272.3586,29961.0
2017-05-18 15:05:00,272.81,272.92,272.13,272.83,10273.0,272.3686,272.4784,271.6897,272.3886,10273.0
2017-05-18 15:10:00,273.0,273.78,272.26,272.27,18297.0,272.5583,273.337,271.8195,271.8295,18297.0
2017-05-18 15:15:00,272.11,272.53,271.47,272.1,7048.0,271.6697,272.0891,271.0308,271.6598,7048.0
2017-05-18 15:20:00,272.43,273.28,271.5,271.73,11254.0,271.9892,272.8378,271.0607,271.2904,11254.0
2017-05-18 15:25:00,271.77,272.17,270.56,270.84,14127.0,271.3303,271.7296,270.1222,270.4018,14127.0
2017-05-18 15:30:00,271.47,271.49,270.21,270.58,14905.0,271.0308,271.0507,269.7728,270.1422,14905.0
2017-05-18 15:35:00,270.53,272.37,270.32,271.77,16812.0,270.0923,271.9293,269.8826,271.3303,16812.0
2017-05-18 15:40:00,271.71,272.03,270.8,271.17,12611.0,271.2704,271.5899,270.3619,270.7313,12611.0
2017-05-18 15:45:00,271.02,271.68,271.01,271.36,18347.0,270.5815,271.2404,270.5715,270.9209,18347.0
2017-05-18 15:50:00,271.45,272.16,270.93,271.01,30142.0,271.0108,271.7197,270.4916,270.5715,30142.0
2017-05-18 15:55:00,271.01,271.14,270.32,270.81,37456.0,270.5715,270.7013,269.8826,270.3718,37456.0
2017-05-19 09:30:00,277.06,279.79,274.27,277.55,27954.0,276.6117,279.3373,273.8262,277.1009,27954.0
2017-05-19 09:35:00,277.43,277.86,276.48,276.52,21395.0,276.9811,277.4104,276.0327,276.0726,21395.0
2017-05-19 09:40:00,276.76,276.87,274.1,274.48,12027.0,276.3122,276.422,273.6565,274.0359,12027.0
2017-05-19 09:45:00,274.49,274.85,272.34,273.23,15722.0,274.0459,274.4053,271.8994,272.7879,15722.0
2017-05-19 09:50:00,273.0,274.24,271.87,273.35,10292.0,272.5583,273.7963,271.4301,272.9077,10292.0
2017-05-19 09:55:00,273.35,273.81,272.91,273.21,7652.0,272.9077,273.367,272.4684,272.768,7652.0
2017-05-19 10:00:00,273.39,274.45,273.12,273.13,4440.0,272.9477,274.0059,272.6781,272.6881,4440.0
2017-05-19 10:05:00,273.44,273.63,271.62,273.4,10096.0,272.9976,273.1873,271.1805,272.9576,10096.0
2017-05-19 10:10:00,272.32,272.59,271.16,272.12,11636.0,271.8794,272.149,270.7213,271.6797,11636.0
2017-05-19 10:15:00,272.17,272.34,271.56,271.56,4376.0,271.7296,271.8994,271.1206,271.1206,4376.0
2017-05-19 10:20:00,271.76,273.4,271.2,273.25,7682.0,271.3203,272.9576,270.7612,272.8079,7682.0
2017-05-19 10:25:00,273.11,273.68,272.56,273.25,5730.0,272.6681,273.2372,272.119,272.8079,5730.0
2017-05-19 10:30:00,273.65,273.65,272.78,273.07,4625.0,273.2072,273.2072,272.3387,272.6282,4625.0
2017-05-19 10:35:00,273.07,273.23,272.85,272.9,500.0,272.6282,272.7879,272.4085,272.4585,500.0
2017-05-19 10:40:00,273.0,273.61,273.0,273.52,4500.0,272.5583,273.1673,272.5583,273.0775,4500.0
2017-05-19 10:45:00,273.44,274.35,273.44,274.01,4296.0,272.9976,273.9061,272.9976,273.5667,4296.0
2017-05-19 10:50:00,274.26,274.45,274.15,274.45,1505.0,273.8163,274.0059,273.7064,274.0059,1505.0
2017-05-19 10:55:00,274.44,274.44,273.85,273.9,3796.0,273.996,273.996,273.4069,273.4568,3796.0
2017-05-19 11:00:00,273.98,274.45,273.98,274.45,1600.0,273.5367,274.0059,273.5367,274.0059,1600.0
2017-05-19 11:05:00,274.16,275.73,274.12,275.66,10103.0,273.7164,275.2839,273.6765,275.214,10103.0
2017-05-19 11:10:00,275.77,276.25,275.03,276.13,8694.0,275.3238,275.803,274.585,275.6832,8694.0
2017-05-19 11:15:00,276.31,276.31,275.56,275.8,8053.0,275.8629,275.8629,275.1142,275.3538,8053.0
2017-05-19 11:20:00,275.77,275.99,274.46,274.75,8036.0,275.3238,275.5435,274.0159,274.3055,8036.0
2017-05-19 11:25:00,274.86,274.9,273.17,274.01,18600.0,274.4153,274.4552,272.728,273.5667,18600.0
2017-05-19 11:30:00,273.64,273.79,273.2,273.42,2300.0,273.1973,273.347,272.758,272.9776,2300.0
2017-05-19 11:35:00,273.63,273.91,273.54,273.58,2711.0,273.1873,273.4668,273.0974,273.1374,2711.0
2017-05-19 11:40:00,273.59,273.59,273.11,273.11,2100.0,273.1473,273.1473,272.6681,272.6681,2100.0
2017-05-19 11:45:00,273.13,273.14,272.01,272.53,9600.0,272.6881,272.6981,271.5699,272.0891,9600.0
2017-05-19 11:50:00,272.65,272.94,272.17,272.28,3200.0,272.2089,272.4984,271.7296,271.8395,3200.0
2017-05-19 11:55:00,272.44,273.13,272.43,273.13,2000.0,271.9992,272.6881,271.9892,272.6881,2000.0
2017-05-19 12:00:00,273.42,274.39,273.26,274.29,7100.0,272.9776,273.946,272.8179,273.8462,7100.0
2017-05-19 12:05:00,274.18,274.81,274.16,274.43,9150.0,273.7364,274.3654,273.7164,273.986,9150.0
2017-05-19 12:10:00,274.43,274.54,274.16,274.21,4100.0,273.986,274.0958,273.7164,273.7663,4100.0
2017-05-19 12:15:00,274.25,274.25,273.75,273.81,4482.0,273.8063,273.8063,273.3071,273.367,4482.0
2017-05-19 12:20:00,273.99,274.05,273.84,273.99,4223.0,273.5467,273.6066,273.3969,273.5467,4223.0
2017-05-19 12:25:00,273.76,273.76,273.15,273.59,4400.0,273.3171,273.3171,272.7081,273.1473,4400.0
2017-05-19 12:30:00,273.91,273.91,273.61,273.63,1300.0,273.4668,273.4668,273.1673,273.1873,1300.0
2017-05-19 12:35:00,273.94,274.09,273.88,274.01,2900.0,273.4968,273.6465,273.4369,273.5667,2900.0
2017-05-19 12:40:00,273.92,274.15,273.81,274.15,4800.0,273.4768,273.7064,273.367,273.7064,4800.0
2017-05-19 12:45:00,274.55,274.68,274.33,274.56,1300.0,274.1058,274.2356,273.8861,274.1158,1300.0
2017-05-19 12:50:00,274.05,274.48,273.93,274.21,2150.0,273.6066,274.0359,273.4868,273.7663,2150.0
2017-05-19 12:55:00,274.34,274.39,273.97,273.97,2561.0,273.8961,273.946,273.5267,273.5267,2561.0
2017-05-19 13:00:00,274.07,274.78,274.07,274.48,6151.0,273.6266,274.3354,273.6266,274.0359,6151.0
2017-05-19 13:05:00,274.48,274.64,274.18,274.49,4700.0,274.0359,274.1956,273.7364,274.0459,4700.0
2017-05-19 13:10:00,274.4,274.6,274.03,274.03,5000.0,273.956,274.1557,273.5866,273.5866,5000.0
2017-05-19 13:15:00,273.94,273.94,273.82,273.92,560.0,273.4968,273.4968,273.377,273.4768,560.0
2017-05-19 13:20:00,273.84,273.98,273.69,273.8,2890.0,273.3969,273.5367,273.2472,273.357,2890.0
2017-05-19 13:25:00,273.77,274.09,273.7,274.0,3000.0,273.3271,273.6465,273.2572,273.5567,3000.0
2017-05-19 13:30:00,273.98,274.32,273.97,274.06,3700.0,273.5367,273.8762,273.5267,273.6166,3700.0
2017-05-19 13:35:00,274.16,274.16,273.77,273.77,700.0,273.7164,273.7164,273.3271,273.3271,700.0
2017-05-19 13:40:00,273.75,273.75,273.28,273.3,5803.0,273.3071,273.3071,272.8378,272.8578,5803.0
2017-05-19 13:45:00,273.3,273.43,273.21,273.21,2480.0,272.8578,272.9876,272.768,272.768,2480.0
2017-05-19 13:50:00,273.24,273.35,272.8,273.35,6570.0,272.7979,272.9077,272.3586,272.9077,6570.0
2017-05-19 13:55:00,273.32,273.62,273.31,273.49,1125.0,272.8778,273.1773,272.8678,273.0475,1125.0
2017-05-19 14:00:00,273.4,274.04,273.35,273.79,8775.0,272.9576,273.5966,272.9077,273.347,8775.0
2017-05-19 14:05:00,273.72,274.23,273.63,273.95,6804.0,273.2771,273.7863,273.1873,273.5068,6804.0
2017-05-19 14:10:00,273.91,274.02,273.62,274.02,5616.0,273.4668,273.5766,273.1773,273.5766,5616.0
2017-05-19 14:15:00,274.0,274.11,273.88,274.03,6190.0,273.5567,273.6665,273.4369,273.5866,6190.0
2017-05-19 14:20:00,274.0,274.11,273.51,273.53,4860.0,273.5567,273.6665,273.0675,273.0874,4860.0
2017-05-19 14:25:00,273.69,273.7,273.43,273.68,1000.0,273.2472,273.2572,272.9876,273.2372,1000.0
2017-05-19 14:30:00,273.67,274.04,273.58,273.79,5556.0,273.2272,273.5966,273.1374,273.347,5556.0
2017-05-19 14:35:00,273.72,273.89,273.72,273.74,900.0,273.2771,273.4469,273.2771,273.2971,900.0
2017-05-19 14:40:00,273.87,274.02,273.73,274.01,1800.0,273.4269,273.5766,273.2871,273.5667,1800.0
2017-05-19 14:45:00,273.88,273.9,273.2,273.24,8742.0,273.4369,273.4568,272.758,272.7979,8742.0
2017-05-19 14:50:00,273.38,273.75,273.37,273.68,4540.0,272.9377,273.3071,272.9277,273.2372,4540.0
2017-05-19 14:55:00,273.5,273.75,273.5,273.61,3300.0,273.0575,273.3071,273.0575,273.1673,3300.0
2017-05-19 15:00:00,273.49,273.49,273.24,273.29,3247.0,273.0475,273.0475,272.7979,272.8478,3247.0
2017-05-19 15:05:00,273.23,273.35,272.81,272.81,2000.0,272.7879,272.9077,272.3686,272.3686,2000.0
2017-05-19 15:10:00,272.91,273.02,272.54,272.8,6709.0,272.4684,272.5783,272.099,272.3586,6709.0
2017-05-19 15:15:00,272.78,272.98,272.71,272.71,3926.0,272.3387,272.5383,272.2688,272.2688,3926.0
2017-05-19 15:20:00,272.69,272.72,272.65,272.67,3889.0,272.2488,272.2787,272.2089,272.2288,3889.0
2017-05-19 15:25:00,272.67,272.95,272.55,272.94,6575.0,272.2288,272.5084,272.109,272.4984,6575.0
2017-05-19 15:30:00,272.81,273.32,272.75,273.19,8437.0,272.3686,272.8778,272.3087,272.748,8437.0
2017-05-19 15:35:00,273.19,273.28,272.68,273.25,10080.0,272.748,272.8378,272.2388,272.8079,10080.0
2017-05-19 15:40:00,273.3,273.68,273.19,273.19,10585.0,272.8578,273.2372,272.748,272.748,10585.0
2017-05-19 15:45:00,273.2,273.47,273.15,273.25,7104.0,272.758,273.0275,272.7081,272.8079,7104.0
2017-05-19 15:50:00,273.26,273.38,273.04,273.04,13807.0,272.8179,272.9377,272.5982,272.5982,13807.0
2017-05-19 15:55:00,273.13,273.22,272.49,272.49,18738.0,272.6881,272.7779,272.0491,272.0491,18738.0
2017-05-22 09:30:00,275.5,276.0,273.97,274.71,13592.0,275.0543,275.5534,273.5267,274.2655,13592.0
2017-05-22 09:35:00,274.71,275.41,274.71,275.37,7876.0,274.2655,274.9644,274.2655,274.9245,7876.0
2017-05-22 09:40:00,275.0,275.4,274.15,274.83,2503.0,274.5551,274.9544,273.7064,274.3853,2503.0
2017-05-22 09:45:00,274.94,275.88,274.44,275.19,14020.0,274.4952,275.4336,273.996,274.7448,14020.0
2017-05-22 09:50:00,275.32,275.94,274.93,275.18,5879.0,274.8745,275.4935,274.4852,274.7348,5879.0
2017-05-22 09:55:00,275.22,275.95,274.61,275.69,4553.0,274.7747,275.5035,274.1657,275.2439,4553.0
2017-05-22 10:00:00,275.84,276.12,275.51,275.9,5160.0,275.3937,275.6732,275.0642,275.4536,5160.0
2017-05-22 10:05:00,276.0,276.68,275.85,276.0,7815.0,275.5534,276.2323,275.4037,275.5534,7815.0
2017-05-22 10:10:00,276.0,276.27,276.0,276.2,3186.0,275.5534,275.823,275.5534,275.7531,3186.0
2017-05-22 10:15:00,276.21,276.39,276.02,276.13,3250.0,275.7631,275.9428,275.5734,275.6832,3250.0
2017-05-22 10:20:00,276.09,277.1,275.72,276.59,16592.0,275.6433,276.6517,275.2739,276.1425,16592.0
2017-05-22 10:25:00,276.65,277.24,276.57,277.12,8878.0,276.2024,276.7914,276.1225,276.6716,8878.0
2017-05-22 10:30:00,277.28,277.92,277.13,277.61,13460.0,276.8314,277.4703,276.6816,277.1608,13460.0
2017-05-22 10:35:00,277.62,277.82,276.78,276.79,9132.0,277.1708,277.3705,276.3322,276.3422,9132.0
2017-05-22 10:40:00,277.4,277.41,274.79,274.79,5460.0,276.9512,276.9612,274.3454,274.3454,5460.0
2017-05-22 10:45:00,275.59,278.04,274.59,277.99,8962.0,275.1441,277.5901,274.1457,277.5402,8962.0
2017-05-22 10:50:00,277.97,280.0,277.97,278.27,11679.0,277.5203,279.547,277.5203,277.8198,11679.0
2017-05-22 10:55:00,278.22,279.31,277.74,278.96,12785.0,277.7699,278.8581,277.2906,278.5087,12785.0
2017-05-22 11:00:00,278.9,279.9,278.9,279.24,5439.0,278.4488,279.4471,278.4488,278.7882,5439.0
2017-05-22 11:05:00,279.29,279.82,279.28,279.69,5886.0,278.8381,279.3673,278.8281,279.2375,5886.0
2017-05-22 11:10:00,279.69,279.8,279.07,279.41,6650.0,279.2375,279.3473,278.6185,278.9579,6650.0
2017-05-22 11:15:00,279.06,279.73,279.06,279.5,8048.0,278.6085,279.2774,278.6085,279.0478,8048.0
2017-05-22 11:20:00,279.83,280.69,279.51,280.38,10825.0,279.3772,280.2359,279.0578,279.9264,10825.0
2017-05-22 11:25:00,280.36,280.4,279.23,279.25,6400.0,279.9064,279.9463,278.7782,278.7982,6400.0
2017-05-22 11:30:00,279.03,279.03,278.6,278.8,830.0,278.5785,278.5785,278.1492,278.3489,830.0
2017-05-22 11:35:00,278.65,278.99,278.26,278.3,4567.0,278.1992,278.5386,277.8098,277.8497,4567.0
2017-05-22 11:40:00,278.29,278.86,278.29,278.74,2440.0,277.8397,278.4088,277.8397,278.289,2440.0
2017-05-22 11:45:00,278.81,279.52,278.81,278.96,6535.0,278.3589,279.0677,278.3589,278.5087,6535.0
2017-05-22 11:50:00,278.98,279.68,278.96,279.15,5059.0,278.5286,279.2275,278.5087,278.6983,5059.0
2017-05-22 11:55:00,279.07,279.63,279.07,279.56,5399.0,278.6185,279.1776,278.6185,279.1077,5399.0
2017-05-22 12:00:00,279.64,279.94,279.48,279.58,13061.0,279.1876,279.4871,279.0278,279.1276,13061.0
2017-05-22 12:05:00,279.59,279.8,279.2,279.55,11824.0,279.1376,279.3473,278.7483,279.0977,11824.0
2017-05-22 12:10:00,279.68,279.7,278.25,278.89,8347.0,279.2275,279.2475,277.7998,278.4388,8347.0
2017-05-22 12:15:00,279.11,279.61,279.0,279.46,4693.0,278.6584,279.1576,278.5486,279.0078,4693.0
2017-05-22 12:20:00,279.01,279.25,279.01,279.24,500.0,278.5586,278.7982,278.5586,278.7882,500.0
2017-05-22 12:25:00,279.48,279.77,279.18,279.29,3300.0,279.0278,279.3173,278.7283,278.8381,3300.0
2017-05-22 12:30:00,279.44,279.47,279.26,279.26,3498.0,278.9879,279.0178,278.8082,278.8082,3498.0
2017-05-22 12:35:00,279.07,279.3,278.0,278.0,10798.0,278.6185,278.8481,277.5502,277.5502,10798.0
2017-05-22 12:40:00,278.4,278.4,277.15,277.56,7821.0,277.9496,277.9496,276.7016,277.1109,7821.0
2017-05-22 12:45:00,277.75,278.32,277.5,278.0,6878.0,277.3006,277.8697,277.051,277.5502,6878.0
2017-05-22 12:50:00,278.01,278.05,277.24,277.24,4513.0,277.5602,277.6001,276.7914,276.7914,4513.0
2017-05-22 12:55:00,277.2,277.21,276.6,277.08,6599.0,276.7515,276.7615,276.1525,276.6317,6599.0
2017-05-22 13:00:00,277.0,277.08,276.27,276.52,3075.0,276.5518,276.6317,275.823,276.0726,3075.0
2017-05-22 13:05:00,276.52,276.53,276.15,276.46,2690.0,276.0726,276.0826,275.7032,276.0127,2690.0
2017-05-22 13:10:00,276.5,276.5,275.5,275.87,8949.0,276.0526,276.0526,275.0543,275.4237,8949.0
2017-05-22 13:15:00,275.8,276.09,275.69,275.69,2965.0,275.3538,275.6433,275.2439,275.2439,2965.0
2017-05-22 13:20:00,275.61,275.61,274.45,275.09,5349.0,275.1641,275.1641,274.0059,274.6449,5349.0
2017-05-22 13:25:00,275.22,275.7,274.7,275.3,10460.0,274.7747,275.2539,274.2555,274.8546,10460.0
2017-05-22 13:30:00,275.1,275.49,274.81,274.93,8214.0,274.6549,275.0443,274.3654,274.4852,8214.0
2017-05-22 13:35:00,275.31,275.47,275.21,275.21,1400.0,274.8646,275.0243,274.7647,274.7647,1400.0
2017-05-22 13:40:00,275.45,275.65,275.02,275.02,5351.0,275.0043,275.204,274.575,274.575,5351.0
2017-05-22 13:45:00,275.02,275.02,275.0,275.0,500.0,274.575,274.575,274.5551,274.5551,500.0
2017-05-22 13:50:00,275.18,275.18,274.26,274.88,2986.0,274.7348,274.7348,273.8163,274.4353,2986.0
2017-05-22 13:55:00,274.69,274.7,274.35,274.38,2029.0,274.2456,274.2555,273.9061,273.9361,2029.0
2017-05-22 14:00:00,274.61,274.86,274.51,274.8,4450.0,274.1657,274.4153,274.0659,274.3554,4450.0
2017-05-22 14:05:00,275.07,275.07,274.24,274.24,2841.0,274.6249,274.6249,273.7963,273.7963,2841.0
2017-05-22 14:10:00,274.76,275.05,274.76,275.04,1700.0,274.3154,274.605,274.3154,274.595,1700.0
2017-05-22 14:15:00,275.2,275.27,274.84,274.84,2754.0,274.7547,274.8246,274.3953,274.3953,2754.0
2017-05-22 14:20:00,275.07,275.09,274.9,275.02,1200.0,274.6249,274.6449,274.4552,274.575,1200.0
2017-05-22 14:25:00,275.12,275.43,275.11,275.13,1400.0,274.6749,274.9844,274.6649,274.6848,1400.0
2017-05-22 14:30:00,275.52,275.85,275.15,275.18,6470.0,275.0742,275.4037,274.7048,274.7348,6470.0
2017-05-22 14:35:00,275.29,275.5,274.89,274.89,5500.0,274.8446,275.0543,274.4452,274.4452,5500.0
2017-05-22 14:40:00,275.17,275.25,274.84,274.84,1700.0,274.7248,274.8047,274.3953,274.3953,1700.0
2017-05-22 14:45:00,274.84,274.84,273.86,274.28,7824.0,274.3953,274.3953,273.4169,273.8362,7824.0
2017-05-22 14:50:00,274.35,274.4,273.99,274.31,8883.0,273.9061,273.956,273.5467,273.8662,8883.0
2017-05-22 14:55:00,274.47,274.57,274.19,274.19,1000.0,274.0259,274.1258,273.7464,273.7464,1000.0
2017-05-22 15:00:00,274.54,274.77,274.26,274.4,4700.0,274.0958,274.3254,273.8163,273.956,4700.0
2017-05-22 15:05:00,274.54,274.95,274.4,274.52,4922.0,274.0958,274.5051,273.956,274.0758,4922.0
2017-05-22 15:10:00,274.63,274.87,274.63,274.68,3225.0,274.1857,274.4253,274.1857,274.2356,3225.0
2017-05-22 15:15:00,274.68,274.68,274.29,274.29,3600.0,274.2356,274.2356,273.8462,273.8462,3600.0
2017-05-22 15:20:00,274.3,274.37,273.91,274.11,5434.0,273.8562,273.9261,273.4668,273.6665,5434.0
2017-05-22 15:25:00,274.19,274.57,274.12,274.13,4716.0,273.7464,274.1258,273.6765,273.6865,4716.0
2017-05-22 15:30:00,274.03,274.17,273.84,273.87,5000.0,273.5866,273.7264,273.3969,273.4269,5000.0
2017-05-22 15:35:00,273.87,274.37,273.8,274.35,7458.0,273.4269,273.9261,273.357,273.9061,7458.0
2017-05-22 15:40:00,274.26,274.43,273.83,273.83,7320.0,273.8163,273.986,273.387,273.387,7320.0
2017-05-22 15:45:00,273.75,274.87,273.65,274.62,11831.0,273.3071,274.4253,273.2072,274.1757,11831.0
2017-05-22 15:50:00,274.75,276.14,274.7,275.91,20801.0,274.3055,275.6932,274.2555,275.4636,20801.0
2017-05-22 15:55:00,275.93,275.96,275.21,275.21,24818.0,275.4836,275.5135,274.7647,274.7647,24818.0
2017-05-23 09:30:00,277.18,281.8,277.18,280.49,8019.0,276.7315,281.3441,276.7315,280.0362,8019.0
2017-05-23 09:35:00,280.5,281.92,279.84,280.02,20474.0,280.0462,281.4639,279.3872,279.5669,20474.0
2017-05-23 09:40:00,280.33,280.33,277.57,277.57,5050.0,279.8764,279.8764,277.1209,277.1209,5050.0
2017-05-23 09:45:00,277.63,278.45,276.1,276.1,14710.0,277.1808,277.9995,275.6533,275.6533,14710.0
2017-05-23 09:50:00,276.11,277.2,275.54,277.06,6688.0,275.6633,276.7515,275.0942,276.6117,6688.0
2017-05-23 09:55:00,276.86,277.13,276.33,276.67,9199.0,276.4121,276.6816,275.8829,276.2224,9199.0
2017-05-23 10:00:00,276.66,277.36,276.52,277.04,9834.0,276.2124,276.9112,276.0726,276.5918,9834.0
2017-05-23 10:05:00,277.36,278.97,277.26,277.8,6001.0,276.9112,278.5186,276.8114,277.3505,6001.0
2017-05-23 10:10:00,277.8,278.21,277.25,278.21,5301.0,277.3505,277.7599,276.8014,277.7599,5301.0
2017-05-23 10:15:00,278.01,279.0,277.92,278.88,5989.0,277.5602,278.5486,277.4703,278.4288,5989.0
2017-05-23 10:20:00,278.69,278.69,277.72,277.73,8000.0,278.2391,278.2391,277.2707,277.2806,8000.0
2017-05-23 10:25:00,277.82,277.82,277.81,277.82,170.0,277.3705,277.3705,277.3605,277.3705,170.0
2017-05-23 10:30:00,278.01,278.01,277.76,277.95,1125.0,277.5602,277.5602,277.3106,277.5003,1125.0
2017-05-23 10:35:00,278.11,278.92,277.57,277.65,4712.0,277.66,278.4687,277.1209,277.2008,4712.0
2017-05-23 10:40:00,277.79,277.9,276.62,277.11,11058.0,277.3405,277.4504,276.1724,276.6616,11058.0
2017-05-23 10:45:00,277.12,278.45,277.12,278.45,10217.0,276.6716,277.9995,276.6716,277.9995,10217.0
2017-05-23 10:50:00,278.55,279.25,278.54,278.74,3179.0,278.0993,278.7982,278.0893,278.289,3179.0
2017-05-23 10:55:00,279.0,279.34,279.0,279.34,1900.0,278.5486,278.888,278.5486,278.888,1900.0
2017-05-23 11:00:00,279.36,280.35,279.05,280.24,4413.0,278.908,279.8964,278.5985,279.7866,4413.0
2017-05-23 11:05:00,280.23,280.33,279.51,280.2,8343.0,279.7766,279.8764,279.0578,279.7466,8343.0
2017-05-23 11:10:00,280.25,280.86,280.17,280.84,2761.0,279.7966,280.4056,279.7167,280.3856,2761.0
2017-05-23 11:15:00,280.98,281.3,280.35,280.98,9268.0,280.5254,280.8449,279.8964,280.5254,9268.0
2017-05-23 11:20:00,280.7,281.37,280.7,281.37,3187.0,280.2458,280.9148,280.2458,280.9148,3187.0
2017-05-23 11:25:00,281.06,281.37,280.73,280.84,5307.0,280.6053,280.9148,280.2758,280.3856,5307.0
2017-05-23 11:30:00,280.92,281.07,280.91,281.07,745.0,280.4655,280.6152,280.4555,280.6152,745.0
2017-05-23 11:35:00,281.1,281.19,280.79,281.09,2351.0,280.6452,280.735,280.3357,280.6352,2351.0
2017-05-23 11:40:00,281.19,281.46,281.05,281.46,3905.0,280.735,281.0046,280.5953,281.0046,3905.0
2017-05-23 11:45:00,281.51,281.65,281.16,281.52,2472.0,281.0545,281.1943,280.7051,281.0645,2472.0
2017-05-23 11:50:00,281.49,281.53,280.64,280.64,4787.0,281.0346,281.0745,280.1859,280.1859,4787.0
2017-05-23 11:55:00,280.63,281.35,280.53,281.3,2694.0,280.176,280.8948,280.0761,280.8449,2694.0
2017-05-23 12:00:00,281.13,281.67,281.02,281.55,4100.0,280.6751,281.2143,280.5653,281.0945,4100.0
2017-05-23 12:05:00,281.67,281.75,281.22,281.36,4300.0,281.2143,281.2941,280.765,280.9048,4300.0
2017-05-23 12:10:00,281.36,281.6,280.98,281.24,5321.0,280.9048,281.1444,280.5254,280.785,5321.0
2017-05-23 12:15:00,281.3,281.37,280.76,280.77,2317.0,280.8449,280.9148,280.3057,280.3157,2317.0
2017-05-23 12:20:00,280.79,280.79,280.75,280.76,900.0,280.3357,280.3357,280.2958,280.3057,900.0
2017-05-23 12:25:00,280.61,280.72,280.08,280.19,2110.0,280.156,280.2658,279.6268,279.7367,2110.0
2017-05-23 12:30:00,280.05,280.31,279.78,279.78,1935.0,279.5969,279.8565,279.3273,279.3273,1935.0
2017-05-23 12:35:00,280.01,280.89,280.01,280.87,1200.0,279.557,280.4355,279.557,280.4156,1200.0
2017-05-23 12:40:00,280.94,280.94,280.74,280.8,1719.0,280.4854,280.4854,280.2858,280.3457,1719.0
2017-05-23 12:45:00,281.0,281.49,280.76,280.85,4127.0,280.5454,281.0346,280.3057,280.3956,4127.0
2017-05-23 12:50:00,281.03,281.22,280.66,280.66,1919.0,280.5753,280.765,280.2059,280.2059,1919.0
2017-05-23 12:55:00,280.66,280.75,279.7,279.77,2740.0,280.2059,280.2958,279.2475,279.3173,2740.0
2017-05-23 13:00:00,280.09,280.71,279.79,280.37,9479.0,279.6368,280.2558,279.3373,279.9164,9479.0
2017-05-23 13:05:00,280.43,280.66,280.13,280.14,5905.0,279.9763,280.2059,279.6768,279.6867,5905.0
2017-05-23 13:10:00,280.14,281.19,280.14,280.69,7120.0,279.6867,280.735,279.6867,280.2359,7120.0
2017-05-23 13:15:00,280.75,281.05,280.12,280.53,5423.0,280.2958,280.5953,279.6668,280.0761,5423.0
2017-05-23 13:20:00,280.69,281.0,280.64,280.67,4736.0,280.2359,280.5454,280.1859,280.2159,4736.0
2017-05-23 13:25:00,280.46,280.99,280.46,280.88,5528.0,280.0062,280.5354,280.0062,280.4255,5528.0
2017-05-23 13:30:00,280.64,281.11,280.47,280.47,2763.0,280.1859,280.6552,280.0162,280.0162,2763.0
2017-05-23 13:35:00,280.46,280.63,280.16,280.18,1000.0,280.0062,280.176,279.7067,279.7267,1000.0
2017-05-23 13:40:00,280.32,280.33,279.4,279.97,3554.0,279.8665,279.8764,278.9479,279.517,3554.0
2017-05-23 13:45:00,280.06,280.27,279.49,279.78,2900.0,279.6069,279.8165,279.0378,279.3273,2900.0
2017-05-23 13:50:00,279.81,280.27,279.78,279.95,3432.0,279.3573,279.8165,279.3273,279.4971,3432.0
2017-05-23 13:55:00,280.16,280.56,279.94,279.94,5694.0,279.7067,280.1061,279.4871,279.4871,5694.0
2017-05-23 14:00:00,279.94,280.18,279.94,279.97,1300.0,279.4871,279.7267,279.4871,279.517,1300.0
2017-05-23 14:05:00,279.97,279.98,279.5,279.62,1461.0,279.517,279.527,279.0478,279.1676,1461.0
2017-05-23 14:10:00,279.74,279.84,279.22,279.27,2000.0,279.2874,279.3872,278.7682,278.8182,2000.0
2017-05-23 14:15:00,279.27,279.89,279.27,279.7,2230.0,278.8182,279.4371,278.8182,279.2475,2230.0
2017-05-23 14:20:00,279.75,279.83,279.55,279.61,1832.0,279.2974,279.3772,279.0977,279.1576,1832.0
2017-05-23 14:25:00,279.62,279.75,279.42,279.57,4293.0,279.1676,279.2974,278.9679,279.1177,4293.0
2017-05-23 14:30:00,279.44,280.21,279.44,280.21,4500.0,278.9879,279.7566,278.9879,279.7566,4500.0
2017-05-23 14:35:00,280.19,281.14,280.19,281.14,800.0,279.7367,280.6851,279.7367,280.6851,800.0
2017-05-23 14:40:00,280.75,281.06,280.6,281.06,1827.0,280.2958,280.6053,280.146,280.6053,1827.0
2017-05-23 14:45:00,281.17,281.55,281.16,281.55,2895.0,280.7151,281.0945,280.7051,281.0945,2895.0
2017-05-23 14:50:00,281.55,281.56,281.28,281.28,2675.0,281.0945,281.1044,280.8249,280.8249,2675.0
2017-05-23 14:55:00,281.15,281.35,281.14,281.24,1000.0,280.6951,280.8948,280.6851,280.785,1000.0
2017-05-23 15:00:00,281.17,281.73,281.16,281.52,3428.0,280.7151,281.2742,280.7051,281.0645,3428.0
2017-05-23 15:05:00,281.65,282.23,281.65,282.23,2932.0,281.1943,281.7734,281.1943,281.7734,2932.0
2017-05-23 15:10:00,282.24,282.24,281.7,281.7,3900.0,281.7833,281.7833,281.2442,281.2442,3900.0
2017-05-23 15:15:00,281.79,282.1,281.79,282.0,4477.0,281.3341,281.6436,281.3341,281.5437,4477.0
2017-05-23 15:20:00,281.86,281.86,281.48,281.48,3704.0,281.404,281.404,281.0246,281.0246,3704.0
2017-05-23 15:25:00,281.4,281.59,281.33,281.38,2680.0,280.9447,281.1344,280.8748,280.9247,2680.0
2017-05-23 15:30:00,281.45,281.52,281.3,281.52,5311.0,280.9946,281.0645,280.8449,281.0645,5311.0
2017-05-23 15:35:00,281.57,282.0,281.48,281.96,1869.0,281.1144,281.5437,281.0246,281.5038,1869.0
2017-05-23 15:40:00,281.81,281.83,281.55,281.55,2100.0,281.354,281.374,281.0945,281.0945,2100.0
2017-05-23 15:45:00,281.64,281.76,281.57,281.76,6460.0,281.1843,281.3041,281.1144,281.3041,6460.0
2017-05-23 15:50:00,281.79,282.0,281.51,281.74,6554.0,281.3341,281.5437,281.0545,281.2842,6554.0
2017-05-23 15:55:00,281.75,282.2,281.7,281.8,12257.0,281.2941,281.7434,281.2442,281.3441,12257.0
2017-05-24 09:30:00,282.8,284.0,282.61,283.99,7090.0,282.3424,283.5405,282.1527,283.5305,7090.0
2017-05-24 09:35:00,283.37,283.78,281.92,282.08,6324.0,282.9115,283.3209,281.4639,281.6236,6324.0
2017-05-24 09:40:00,281.58,283.96,280.37,283.65,13736.0,281.1244,283.5006,279.9164,283.1911,13736.0
2017-05-24 09:45:00,283.23,283.23,281.5,281.62,7608.0,282.7717,282.7717,281.0445,281.1643,7608.0
2017-05-24 09:50:00,281.67,281.67,281.07,281.51,1591.0,281.2143,281.2143,280.6152,281.0545,1591.0
2017-05-24 09:55:00,281.93,282.41,281.19,281.19,7695.0,281.4738,281.9531,280.735,280.735,7695.0
2017-05-24 10:00:00,281.37,281.57,280.4,280.8,9230.0,280.9148,281.1144,279.9463,280.3457,9230.0
2017-05-24 10:05:00,280.76,281.45,280.16,280.67,7155.0,280.3057,280.9946,279.7067,280.2159,7155.0
2017-05-24 10:10:00,280.67,281.52,280.61,281.24,7502.0,280.2159,281.0645,280.156,280.785,7502.0
2017-05-24 10:15:00,281.31,281.7,280.83,280.89,13862.0,280.8549,281.2442,280.3756,280.4355,13862.0
2017-05-24 10:20:00,280.94,281.0,279.59,280.82,6970.0,280.4854,280.5454,279.1376,280.3656,6970.0
2017-05-24 10:25:00,281.0,281.18,280.3,280.7,5841.0,280.5454,280.7251,279.8465,280.2458,5841.0
2017-05-24 10:30:00,280.57,280.82,280.09,280.82,4101.0,280.116,280.3656,279.6368,280.3656,4101.0
2017-05-24 10:35:00,280.51,280.81,280.48,280.68,3111.0,280.0561,280.3557,280.0262,280.2259,3111.0
2017-05-24 10:40:00,280.68,281.41,280.67,280.99,5116.0,280.2259,280.9547,280.2159,280.5354,5116.0
2017-05-24 10:45:00,281.0,281.35,280.96,281.0,8545.0,280.5454,280.8948,280.5054,280.5454,8545.0
2017-05-24 10:50:00,281.16,281.2,280.01,280.88,8302.0,280.7051,280.745,279.557,280.4255,8302.0
2017-05-24 10:55:00,280.82,281.03,280.44,280.8,9955.0,280.3656,280.5753,279.9863,280.3457,9955.0
2017-05-24 11:00:00,280.83,280.84,280.57,280.7,4437.0,280.3756,280.3856,280.116,280.2458,4437.0
2017-05-24 11:05:00,280.71,281.24,280.71,280.94,3435.0,280.2558,280.785,280.2558,280.4854,3435.0
2017-05-24 11:10:00,281.03,282.51,281.03,282.26,5693.0,280.5753,282.0529,280.5753,281.8033,5693.0
2017-05-24 11:15:00,282.47,282.47,282.2,282.34,692.0,282.013,282.013,281.7434,281.8832,692.0
2017-05-24 11:20:00,282.35,282.59,282.26,282.4,2100.0,281.8932,282.1328,281.8033,281.9431,2100.0
2017-05-24 11:25:00,282.4,282.6,282.25,282.4,6015.0,281.9431,282.1428,281.7933,281.9431,6015.0
2017-05-24 11:30:00,282.55,282.59,282.25,282.29,6112.0,282.0928,282.1328,281.7933,281.8333,6112.0
2017-05-24 11:35:00,282.29,282.5,282.02,282.02,6728.0,281.8333,282.0429,281.5637,281.5637,6728.0
2017-05-24 11:40:00,281.64,283.0,281.64,282.8,7684.0,281.1843,282.5421,281.1843,282.3424,7684.0
2017-05-24 11:45:00,282.98,283.37,282.53,282.53,6123.0,282.5221,282.9115,282.0729,282.0729,6123.0
2017-05-24 11:50:00,282.49,282.77,281.87,282.69,6450.0,282.0329,282.3125,281.4139,282.2326,6450.0
2017-05-24 11:55:00,282.84,282.87,282.68,282.71,2311.0,282.3824,282.4123,282.2226,282.2526,2311.0
2017-05-24 12:00:00,282.8,283.23,282.8,283.0,5700.0,282.3424,282.7717,282.3424,282.5421,5700.0
2017-05-24 12:05:00,283.0,283.33,282.9,283.21,12448.0,282.5421,282.8716,282.4423,282.7518,12448.0
2017-05-24 12:10:00,283.22,283.22,283.0,283.0,4700.0,282.7618,282.7618,282.5421,282.5421,4700.0
2017-05-24 12:15:00,282.92,282.92,282.65,282.65,2000.0,282.4622,282.4622,282.1927,282.1927,2000.0
2017-05-24 12:20:00,282.1,282.4,282.07,282.4,1500.0,281.6436,281.9431,281.6136,281.9431,1500.0
2017-05-24 12:25:00,282.46,283.12,282.46,282.93,1600.0,282.003,282.6619,282.003,282.4722,1600.0
2017-05-24 12:30:00,283.07,283.08,282.89,283.07,1100.0,282.612,282.622,282.4323,282.612,1100.0
2017-05-24 12:35:00,283.08,283.11,283.07,283.11,1250.0,282.622,282.6519,282.612,282.6519,1250.0
2017-05-24 12:40:00,283.12,283.12,282.82,282.82,2625.0,282.6619,282.6619,282.3624,282.3624,2625.0
2017-05-24 12:45:00,282.89,283.27,282.6,282.6,11957.0,282.4323,282.8117,282.1428,282.1428,11957.0
2017-05-24 12:50:00,282.78,283.04,282.56,283.0,3189.0,282.3225,282.5821,282.1028,282.5421,3189.0
2017-05-24 12:55:00,283.07,283.36,282.99,283.29,4334.0,282.612,282.9015,282.5321,282.8316,4334.0
2017-05-24 13:00:00,283.2,283.2,283.0,283.11,2924.0,282.7418,282.7418,282.5421,282.6519,2924.0
2017-05-24 13:05:00,283.1,283.22,282.99,283.22,1300.0,282.642,282.7618,282.5321,282.7618,1300.0
2017-05-24 13:10:00,283.22,283.79,283.19,283.66,1350.0,282.7618,283.3308,282.7318,283.201,1350.0
2017-05-24 13:15:00,283.19,283.66,283.19,283.31,1000.0,282.7318,283.201,282.7318,282.8516,1000.0
2017-05-24 13:20:00,283.45,283.45,283.23,283.31,800.0,282.9914,282.9914,282.7717,282.8516,800.0
2017-05-24 13:25:00,283.33,284.16,283.33,284.12,5033.0,282.8716,283.7002,282.8716,283.6603,5033.0
2017-05-24 13:30:00,284.12,284.25,283.7,284.14,1700.0,283.6603,283.7901,283.241,283.6803,1700.0
2017-05-24 13:35:00,284.14,285.0,284.13,284.78,2402.0,283.6803,284.5389,283.6703,284.3192,2402.0
2017-05-24 13:40:00,284.79,284.98,284.2,284.3,5050.0,284.3292,284.5189,283.7402,283.84,5050.0
2017-05-24 13:45:00,284.23,284.23,283.48,283.82,7000.0,283.7701,283.7701,283.0213,283.3608,7000.0
2017-05-24 13:50:00,283.74,283.96,283.24,283.88,10216.0,283.2809,283.5006,282.7817,283.4207,10216.0
2017-05-24 13:55:00,283.61,283.85,283.21,283.62,7814.0,283.1511,283.3907,282.7518,283.1611,7814.0
2017-05-24 14:00:00,283.51,284.09,283.41,283.74,3900.0,283.0513,283.6304,282.9515,283.2809,3900.0
2017-05-24 14:05:00,283.91,283.99,283.38,283.76,3440.0,283.4506,283.5305,282.9215,283.3009,3440.0
2017-05-24 14:10:00,283.64,284.1,283.47,284.1,5529.0,283.1811,283.6403,283.0114,283.6403,5529.0
2017-05-24 14:15:00,284.2,285.19,284.2,285.11,5125.0,283.7402,284.7286,283.7402,284.6487,5125.0
2017-05-24 14:20:00,285.18,285.35,284.97,285.35,1250.0,284.7186,284.8883,284.5089,284.8883,1250.0
2017-05-24 14:25:00,285.52,285.7,285.39,285.68,3228.0,285.058,285.2377,284.9282,285.2178,3228.0
2017-05-24 14:30:00,285.49,285.61,284.93,285.51,4422.0,285.0281,285.1479,284.469,285.0481,4422.0
2017-05-24 14:35:00,285.23,285.57,284.94,285.5,4119.0,284.7685,285.108,284.479,285.0381,4119.0
2017-05-24 14:40:00,285.43,285.81,284.96,285.49,4625.0,284.9682,285.3476,284.4989,285.0281,4625.0
2017-05-24 14:45:00,285.63,286.34,285.54,286.09,2263.0,285.1679,285.8767,285.078,285.6271,2263.0
2017-05-24 14:50:00,285.97,286.91,285.97,286.91,3200.0,285.5073,286.4458,285.5073,286.4458,3200.0
2017-05-24 14:55:00,286.9,287.58,286.51,287.53,3900.0,286.4358,287.1147,286.0464,287.0648,3900.0
2017-05-24 15:00:00,287.38,287.6,287.23,287.47,9299.0,286.915,287.1347,286.7653,287.0049,9299.0
2017-05-24 15:05:00,287.47,287.47,287.01,287.15,6447.0,287.0049,287.0049,286.5456,286.6854,6447.0
2017-05-24 15:10:00,287.09,287.09,286.23,286.23,4030.0,286.6255,286.6255,285.7669,285.7669,4030.0
2017-05-24 15:15:00,286.33,286.78,286.33,286.71,3400.0,285.8667,286.316,285.8667,286.2461,3400.0
2017-05-24 15:20:00,286.55,286.6,286.33,286.6,6453.0,286.0864,286.1363,285.8667,286.1363,6453.0
2017-05-24 15:25:00,286.46,286.65,286.36,286.65,3450.0,285.9965,286.1862,285.8967,286.1862,3450.0
2017-05-24 15:30:00,286.72,287.59,286.72,287.59,12923.0,286.2561,287.1247,286.2561,287.1247,12923.0
2017-05-24 15:35:00,287.62,288.01,287.41,287.91,6664.0,287.1546,287.544,286.945,287.4442,6664.0
2017-05-24 15:40:00,287.62,287.9,286.58,286.58,10735.0,287.1546,287.4342,286.1163,286.1163,10735.0
2017-05-24 15:45:00,286.46,287.37,286.41,287.34,7390.0,285.9965,286.905,285.9466,286.8751,7390.0
2017-05-24 15:50:00,287.29,287.42,286.96,287.17,11873.0,286.8252,286.955,286.4957,286.7054,11873.0
2017-05-24 15:55:00,287.17,287.35,286.2,286.2,32247.0,286.7054,286.8851,285.7369,285.7369,32247.0
2017-05-25 09:30:00,289.06,289.15,287.57,288.71,8618.0,288.5923,288.6822,287.1047,288.2429,8618.0
2017-05-25 09:35:00,288.15,288.78,287.47,288.2,4850.0,287.6838,288.3128,287.0049,287.7337,4850.0
2017-05-25 09:40:00,287.75,288.17,287.33,288.17,6172.0,287.2844,287.7038,286.8651,287.7038,6172.0
2017-05-25 09:45:00,288.22,288.47,286.74,286.74,9575.0,287.7537,288.0033,286.2761,286.2761,9575.0
2017-05-25 09:50:00,286.86,286.86,286.03,286.47,5152.0,286.3959,286.3959,285.5672,286.0065,5152.0
2017-05-25 09:55:00,286.57,287.05,286.31,286.91,5900.0,286.1063,286.5856,285.8468,286.4458,5900.0
2017-05-25 10:00:00,286.88,287.9,286.76,287.46,2600.0,286.4158,287.4342,286.296,286.9949,2600.0
2017-05-25 10:05:00,287.49,287.76,287.24,287.76,9633.0,287.0249,287.2944,286.7753,287.2944,9633.0
2017-05-25 10:10:00,287.75,287.77,287.38,287.77,1251.0,287.2844,287.3044,286.915,287.3044,1251.0
2017-05-25 10:15:00,287.41,287.81,287.4,287.4,999.0,286.945,287.3443,286.935,286.935,999.0
2017-05-25 10:20:00,287.19,287.39,287.19,287.39,800.0,286.7253,286.925,286.7253,286.925,800.0
2017-05-25 10:25:00,287.37,287.9,287.35,287.9,2800.0,286.905,287.4342,286.8851,287.4342,2800.0
2017-05-25 10:30:00,288.0,289.18,288.0,288.78,4453.0,287.534,288.7121,287.534,288.3128,4453.0
2017-05-25 10:35:00,289.03,289.07,288.48,288.62,3532.0,288.5624,288.6023,288.0132,288.153,3532.0
2017-05-25 10:40:00,288.43,288.53,287.58,288.17,3195.0,287.9633,288.0632,287.1147,287.7038,3195.0
2017-05-25 10:45:00,287.99,288.17,287.74,288.01,1537.0,287.524,287.7038,287.2744,287.544,1537.0
2017-05-25 10:50:00,287.88,288.77,287.88,288.61,6401.0,287.4142,288.3028,287.4142,288.143,6401.0
2017-05-25 10:55:00,288.8,289.81,288.63,289.81,5352.0,288.3327,289.3411,288.163,289.3411,5352.0
2017-05-25 11:00:00,289.74,289.74,289.15,289.71,1300.0,289.2712,289.2712,288.6822,289.2413,1300.0
2017-05-25 11:05:00,289.64,290.33,289.64,290.09,2873.0,289.1714,289.8603,289.1714,289.6206,2873.0
2017-05-25 11:10:00,290.16,291.5,290.16,290.99,8468.0,289.6905,291.0284,289.6905,290.5192,8468.0
2017-05-25 11:15:00,291.11,291.11,290.86,291.0,3800.0,290.639,290.639,290.3894,290.5292,3800.0
2017-05-25 11:20:00,290.86,291.1,290.83,291.1,3200.0,290.3894,290.629,290.3594,290.629,3200.0
2017-05-25 11:25:00,291.0,291.33,290.86,291.32,5207.0,290.5292,290.8586,290.3894,290.8487,5207.0
2017-05-25 11:30:00,291.6,292.0,291.11,292.0,3350.0,291.1282,291.5276,290.639,291.5276,3350.0
2017-05-25 11:35:00,292.13,292.18,291.72,292.01,6217.0,291.6573,291.7073,291.248,291.5375,6217.0
2017-05-25 11:40:00,291.89,292.0,290.93,290.93,3650.0,291.4177,291.5276,290.4593,290.4593,3650.0
2017-05-25 11:45:00,290.68,291.34,290.68,291.34,2764.0,290.2097,290.8686,290.2097,290.8686,2764.0
2017-05-25 11:50:00,290.93,291.49,290.93,291.1,2543.0,290.4593,291.0184,290.4593,290.629,2543.0
2017-05-25 11:55:00,291.1,291.17,291.08,291.17,1100.0,290.629,290.6989,290.609,290.6989,1100.0
2017-05-25 12:00:00,291.22,291.6,291.03,291.6,5999.0,290.7488,291.1282,290.5591,291.1282,5999.0
2017-05-25 12:05:00,291.67,291.93,291.67,291.93,1268.0,291.1981,291.4577,291.1981,291.4577,1268.0
2017-05-25 12:10:00,291.8,292.55,291.8,292.15,2650.0,291.3279,292.0767,291.3279,291.6773,2650.0
2017-05-25 12:15:00,292.26,292.8,292.15,292.8,5075.0,291.7871,292.3263,291.6773,292.3263,5075.0
2017-05-25 12:20:00,292.64,293.26,292.63,293.26,2500.0,292.1665,292.7855,292.1565,292.7855,2500.0
2017-05-25 12:25:00,293.33,293.77,293.18,293.2,8172.0,292.8554,293.2947,292.7056,292.7256,8172.0
2017-05-25 12:30:00,292.98,293.17,292.83,292.83,4725.0,292.506,292.6957,292.3562,292.3562,4725.0
2017-05-25 12:35:00,292.99,294.42,292.75,294.18,4600.0,292.516,293.9436,292.2763,293.704,4600.0
2017-05-25 12:40:00,294.29,294.54,294.2,294.54,3481.0,293.8138,294.0634,293.724,294.0634,3481.0
2017-05-25 12:45:00,294.44,295.14,294.07,295.08,8915.0,293.9636,294.6625,293.5942,294.6026,8915.0
2017-05-25 12:50:00,295.16,295.16,294.34,294.53,5890.0,294.6824,294.6824,293.8638,294.0535,5890.0
2017-05-25 12:55:00,294.35,294.38,294.06,294.19,1300.0,293.8738,293.9037,293.5842,293.714,1300.0
2017-05-25 13:00:00,294.11,294.11,293.45,293.45,2402.0,293.6341,293.6341,292.9752,292.9752,2402.0
2017-05-25 13:05:00,293.44,293.44,292.8,292.8,1500.0,292.9652,292.9652,292.3263,292.3263,1500.0
2017-05-25 13:10:00,292.84,292.84,292.5,292.78,4650.0,292.3662,292.3662,292.0267,292.3063,4650.0
2017-05-25 13:15:00,292.79,294.0,292.57,294.0,6775.0,292.3163,293.5243,292.0966,293.5243,6775.0
2017-05-25 13:20:00,293.72,293.91,293.38,293.41,5650.0,293.2448,293.4345,292.9053,292.9353,5650.0
2017-05-25 13:25:00,293.35,293.87,293.24,293.3,4169.0,292.8754,293.3945,292.7655,292.8255,4169.0
2017-05-25 13:30:00,293.41,293.58,292.83,292.86,7413.0,292.9353,293.105,292.3562,292.3862,7413.0
2017-05-25 13:35:00,292.86,293.16,292.57,292.73,8910.0,292.3862,292.6857,292.0966,292.2564,8910.0
2017-05-25 13:40:00,292.94,293.36,292.91,293.14,7675.0,292.466,292.8854,292.4361,292.6657,7675.0
2017-05-25 13:45:00,292.95,293.62,292.95,293.19,9517.0,292.476,293.1449,292.476,292.7156,9517.0
2017-05-25 13:50:00,293.27,293.27,292.91,292.99,3351.0,292.7955,292.7955,292.4361,292.516,3351.0
2017-05-25 13:55:00,293.03,293.14,292.65,292.65,4073.0,292.5559,292.6657,292.1765,292.1765,4073.0
2017-05-25 14:00:00,292.75,293.55,292.5,293.55,3514.0,292.2763,293.075,292.0267,293.075,3514.0
2017-05-25 14:05:00,293.46,293.46,293.0,293.0,2400.0,292.9852,292.9852,292.5259,292.5259,2400.0
2017-05-25 14:10:00,293.03,293.52,292.91,293.3,7400.0,292.5559,293.0451,292.4361,292.8255,7400.0
2017-05-25 14:15:00,293.47,293.85,293.39,293.72,4992.0,292.9952,293.3746,292.9153,293.2448,4992.0
2017-05-25 14:20:00,293.69,294.36,293.58,294.26,3436.0,293.2148,293.8837,293.105,293.7839,3436.0
2017-05-25 14:25:00,294.26,294.94,294.26,294.6,9963.0,293.7839,294.4628,293.7839,294.1233,9963.0
2017-05-25 14:30:00,294.68,294.79,294.07,294.2,6859.0,294.2032,294.313,293.5942,293.724,6859.0
2017-05-25 14:35:00,294.25,294.94,294.25,294.94,8005.0,293.7739,294.4628,293.7739,294.4628,8005.0
2017-05-25 14:40:00,294.92,295.44,294.63,295.0,8100.0,294.4428,294.962,294.1533,294.5227,8100.0
2017-05-25 14:45:00,294.91,295.42,294.91,295.16,6277.0,294.4328,294.942,294.4328,294.6824,6277.0
2017-05-25 14:50:00,295.18,295.5,294.82,295.14,6709.0,294.7024,295.0219,294.343,294.6625,6709.0
2017-05-25 14:55:00,295.09,295.2,294.85,294.88,8938.0,294.6126,294.7224,294.3729,294.4029,8938.0
2017-05-25 15:00:00,294.92,295.04,294.56,294.56,7202.0,294.4428,294.5626,294.0834,294.0834,7202.0
2017-05-25 15:05:00,294.24,294.24,293.52,294.1,7357.0,293.7639,293.7639,293.0451,293.6242,7357.0
2017-05-25 15:10:00,294.11,294.67,293.71,294.12,10536.0,293.6341,294.1932,293.2348,293.6441,10536.0
2017-05-25 15:15:00,294.0,294.13,292.84,292.84,13755.0,293.5243,293.6541,292.3662,292.3662,13755.0
2017-05-25 15:20:00,292.88,292.88,291.68,292.04,6178.0,292.4061,292.4061,291.2081,291.5675,6178.0
2017-05-25 15:25:00,292.02,292.43,292.02,292.16,5843.0,291.5475,291.9569,291.5475,291.6873,5843.0
2017-05-25 15:30:00,292.29,292.66,292.23,292.66,10350.0,291.8171,292.1865,291.7572,292.1865,10350.0
2017-05-25 15:35:00,292.66,292.78,292.19,292.33,5940.0,292.1865,292.3063,291.7172,291.857,5940.0
2017-05-25 15:40:00,292.18,292.68,291.67,292.27,6800.0,291.7073,292.2065,291.1981,291.7971,6800.0
2017-05-25 15:45:00,291.99,293.08,291.83,292.26,5434.0,291.5176,292.6058,291.3578,291.7871,5434.0
2017-05-25 15:50:00,292.27,292.42,291.78,292.42,10266.0,291.7971,291.9469,291.3079,291.9469,10266.0
2017-05-25 15:55:00,292.33,293.21,292.27,292.42,16262.0,291.857,292.7356,291.7971,291.9469,16262.0
2017-05-26 09:30:00,294.49,294.92,293.03,293.53,10667.0,294.0135,294.4428,292.5559,293.0551,10667.0
2017-05-26 09:35:00,293.74,295.0,293.74,294.94,7428.0,293.2647,294.5227,293.2647,294.4628,7428.0
2017-05-26 09:40:00,295.18,295.23,293.7,295.12,9262.0,294.7024,294.7523,293.2248,294.6425,9262.0
2017-05-26 09:45:00,294.75,294.91,293.59,294.16,7129.0,294.2731,294.4328,293.115,293.6841,7129.0
2017-05-26 09:50:00,294.41,294.94,294.35,294.35,5553.0,293.9337,294.4628,293.8738,293.8738,5553.0
2017-05-26 09:55:00,294.51,294.57,293.51,293.68,5935.0,294.0335,294.0934,293.0351,293.2048,5935.0
2017-05-26 10:00:00,294.0,294.27,293.21,293.31,7771.0,293.5243,293.7939,292.7356,292.8354,7771.0
2017-05-26 10:05:00,293.55,293.63,292.03,292.45,5175.0,293.075,293.1549,291.5575,291.9768,5175.0
2017-05-26 10:10:00,292.78,293.17,292.3,292.32,4240.0,292.3063,292.6957,291.8271,291.847,4240.0
2017-05-26 10:15:00,292.57,293.04,292.05,292.5,6899.0,292.0966,292.5659,291.5775,292.0267,6899.0
2017-05-26 10:20:00,292.55,292.73,291.0,291.0,7760.0,292.0767,292.2564,290.5292,290.5292,7760.0
2017-05-26 10:25:00,291.48,291.48,290.65,291.01,6000.0,291.0084,291.0084,290.1797,290.5392,6000.0
2017-05-26 10:30:00,291.17,292.36,291.17,292.35,6146.0,290.6989,291.887,290.6989,291.877,6146.0
2017-05-26 10:35:00,292.53,293.18,292.07,292.46,7350.0,292.0567,292.7056,291.5974,291.9868,7350.0
2017-05-26 10:40:00,292.28,292.28,291.2,291.42,7213.0,291.8071,291.8071,290.7288,290.9485,7213.0
2017-05-26 10:45:00,291.36,291.51,291.2,291.51,2503.0,290.8886,291.0383,290.7288,291.0383,2503.0
2017-05-26 10:50:00,291.37,291.64,290.92,290.92,3650.0,290.8986,291.1681,290.4493,290.4493,3650.0
2017-05-26 10:55:00,291.0,292.3,291.0,291.84,6319.0,290.5292,291.8271,290.5292,291.3678,6319.0
2017-05-26 11:00:00,291.4,291.4,291.35,291.35,591.0,290.9285,290.9285,290.8786,290.8786,591.0
2017-05-26 11:05:00,291.01,291.81,291.0,291.81,2254.0,290.5392,291.3379,290.5292,291.3379,2254.0
2017-05-26 11:10:00,291.7,291.92,291.31,291.48,5397.0,291.228,291.4477,290.8387,291.0084,5397.0
2017-05-26 11:15:00,291.45,291.58,290.95,290.96,1400.0,290.9784,291.1082,290.4793,290.4892,1400.0
2017-05-26 11:20:00,290.65,291.39,290.65,290.75,19630.0,290.1797,290.9185,290.1797,290.2796,19630.0
2017-05-26 11:25:00,291.26,291.26,290.71,291.01,600.0,290.7888,290.7888,290.2396,290.5392,600.0
2017-05-26 11:30:00,291.28,291.36,290.8,291.29,10095.0,290.8087,290.8886,290.3295,290.8187,10095.0
2017-05-26 11:35:00,291.14,291.42,290.75,290.75,7433.0,290.6689,290.9485,290.2796,290.2796,7433.0
2017-05-26 11:40:00,290.92,291.12,290.63,290.68,6334.0,290.4493,290.649,290.1598,290.2097,6334.0
2017-05-26 11:45:00,290.76,290.98,290.73,290.97,3392.0,290.2896,290.5092,290.2596,290.4992,3392.0
2017-05-26 11:50:00,291.0,291.0,290.44,290.44,3310.0,290.5292,290.5292,289.9701,289.9701,3310.0
2017-05-26 11:55:00,290.17,290.43,289.74,289.74,2729.0,289.7005,289.9601,289.2712,289.2712,2729.0
2017-05-26 12:00:00,289.75,289.75,289.36,289.6,2290.0,289.2812,289.2812,288.8918,289.1314,2290.0
2017-05-26 12:05:00,289.54,289.74,289.37,289.74,4540.0,289.0715,289.2712,288.9018,289.2712,4540.0
2017-05-26 12:10:00,290.02,290.13,289.97,290.0,709.0,289.5508,289.6606,289.5008,289.5308,709.0
2017-05-26 12:15:00,290.17,290.17,289.61,289.61,1175.0,289.7005,289.7005,289.1414,289.1414,1175.0
2017-05-26 12:20:00,289.65,289.92,289.6,289.92,1341.0,289.1814,289.4509,289.1314,289.4509,1341.0
2017-05-26 12:25:00,290.02,290.7,290.02,290.66,3000.0,289.5508,290.2297,289.5508,290.1897,3000.0
2017-05-26 12:30:00,290.51,291.0,290.32,290.87,7312.0,290.04,290.5292,289.8503,290.3994,7312.0
2017-05-26 12:35:00,290.63,291.27,290.63,291.21,1669.0,290.1598,290.7987,290.1598,290.7388,1669.0
2017-05-26 12:40:00,291.21,291.24,290.81,290.83,3100.0,290.7388,290.7688,290.3395,290.3594,3100.0
2017-05-26 12:45:00,290.8,290.8,290.33,290.57,4400.0,290.3295,290.3295,289.8603,290.0999,4400.0
2017-05-26 12:50:00,290.52,290.7,290.33,290.7,1308.0,290.0499,290.2297,289.8603,290.2297,1308.0
2017-05-26 12:55:00,290.33,290.54,289.96,289.96,1727.0,289.8603,290.0699,289.4909,289.4909,1727.0
2017-05-26 13:00:00,289.72,289.72,289.25,289.4,3824.0,289.2512,289.2512,288.782,288.9318,3824.0
2017-05-26 13:05:00,289.39,289.74,289.31,289.31,1100.0,288.9218,289.2712,288.8419,288.8419,1100.0
2017-05-26 13:10:00,289.45,289.45,289.29,289.29,1500.0,288.9817,288.9817,288.8219,288.8219,1500.0
2017-05-26 13:15:00,289.06,289.12,288.27,289.05,7383.0,288.5923,288.6522,287.8036,288.5823,7383.0
2017-05-26 13:20:00,288.73,288.79,288.3,288.34,3610.0,288.2628,288.3227,287.8335,287.8735,3610.0
2017-05-26 13:25:00,288.53,288.9,288.5,288.68,900.0,288.0632,288.4326,288.0332,288.2129,900.0
2017-05-26 13:30:00,288.66,288.8,288.46,288.8,1000.0,288.193,288.3327,287.9933,288.3327,1000.0
2017-05-26 13:35:00,288.89,289.37,288.31,288.53,4651.0,288.4226,288.9018,287.8435,288.0632,4651.0
2017-05-26 13:40:00,288.53,289.06,288.33,288.34,3066.0,288.0632,288.5923,287.8635,287.8735,3066.0
2017-05-26 13:45:00,288.32,288.49,287.57,288.0,3050.0,287.8535,288.0232,287.1047,287.534,3050.0
2017-05-26 13:50:00,288.0,288.68,288.0,288.67,800.0,287.534,288.2129,287.534,288.2029,800.0
2017-05-26 13:55:00,288.51,288.87,288.51,288.65,1107.0,288.0432,288.4026,288.0432,288.183,1107.0
2017-05-26 14:00:00,288.66,288.87,288.04,288.87,2900.0,288.193,288.4026,287.574,288.4026,2900.0
2017-05-26 14:05:00,288.65,289.47,288.65,289.47,3150.0,288.183,289.0016,288.183,289.0016,3150.0
2017-05-26 14:10:00,289.46,289.57,289.09,289.2,3280.0,288.9917,289.1015,288.6223,288.7321,3280.0
2017-05-26 14:15:00,289.18,289.25,288.9,289.24,1300.0,288.7121,288.782,288.4326,288.772,1300.0
2017-05-26 14:20:00,288.99,289.2,288.94,289.15,1221.0,288.5224,288.7321,288.4725,288.6822,1221.0
2017-05-26 14:25:00,289.15,289.17,288.95,289.17,1465.0,288.6822,288.7021,288.4825,288.7021,1465.0
2017-05-26 14:30:00,289.2,289.33,289.0,289.15,2500.0,288.7321,288.8619,288.5324,288.6822,2500.0
2017-05-26 14:35:00,289.02,289.95,289.02,289.67,2700.0,288.5524,289.4809,288.5524,289.2013,2700.0
2017-05-26 14:40:00,289.72,289.72,289.18,289.21,7428.0,289.2512,289.2512,288.7121,288.7421,7428.0
2017-05-26 14:45:00,289.4,289.4,289.01,289.01,2635.0,288.9318,288.9318,288.5424,288.5424,2635.0
2017-05-26 14:50:00,289.13,289.46,288.99,289.46,2813.0,288.6622,288.9917,288.5224,288.9917,2813.0
2017-05-26 14:55:00,289.07,289.36,289.07,289.22,500.0,288.6023,288.8918,288.6023,288.7521,500.0
2017-05-26 15:00:00,289.33,289.36,289.07,289.3,2600.0,288.8619,288.8918,288.6023,288.8319,2600.0
2017-05-26 15:05:00,289.31,289.34,288.65,288.87,3734.0,288.8419,288.8719,288.183,288.4026,3734.0
2017-05-26 15:10:00,288.62,288.82,288.4,288.4,4509.0,288.153,288.3527,287.9334,287.9334,4509.0
2017-05-26 15:15:00,288.4,288.66,288.36,288.45,1700.0,287.9334,288.193,287.8934,287.9833,1700.0
2017-05-26 15:20:00,288.53,288.65,287.34,287.96,6437.0,288.0632,288.183,286.8751,287.4941,6437.0
2017-05-26 15:25:00,287.7,288.34,287.7,288.13,1700.0,287.2345,287.8735,287.2345,287.6638,1700.0
2017-05-26 15:30:00,288.33,288.42,288.22,288.23,4693.0,287.8635,287.9533,287.7537,287.7637,4693.0
2017-05-26 15:35:00,288.14,288.59,288.11,288.59,10480.0,287.6738,288.1231,287.6438,288.1231,10480.0
2017-05-26 15:40:00,288.47,288.57,287.85,287.85,9899.0,288.0033,288.1031,287.3843,287.3843,9899.0
2017-05-26 15:45:00,287.84,287.97,287.01,287.01,13704.0,287.3743,287.5041,286.5456,286.5456,13704.0
2017-05-26 15:50:00,287.04,287.42,286.58,286.71,19975.0,286.5756,286.955,286.1163,286.2461,19975.0
2017-05-26 15:55:00,286.71,286.98,286.38,286.74,23650.0,286.2461,286.5157,285.9166,286.2761,23650.0
2017-05-30 09:30:00,288.0,288.44,286.06,286.08,9320.0,287.534,287.9733,285.5972,285.6171,9320.0
2017-05-30 09:35:00,286.74,287.49,285.32,285.63,6050.0,286.2761,287.0249,284.8584,285.1679,6050.0
2017-05-30 09:40:00,285.97,286.88,285.9,286.81,2715.0,285.5073,286.4158,285.4374,286.346,2715.0
2017-05-30 09:45:00,286.79,287.4,284.72,284.72,5740.0,286.326,286.935,284.2593,284.2593,5740.0
2017-05-30 09:50:00,284.73,285.67,284.48,284.81,7551.0,284.2693,285.2078,284.0197,284.3492,7551.0
2017-05-30 09:55:00,284.59,285.24,283.53,283.76,5364.0,284.1295,284.7785,283.0713,283.3009,5364.0
2017-05-30 10:00:00,283.7,284.58,283.53,283.53,5092.0,283.241,284.1196,283.0713,283.0713,5092.0
2017-05-30 10:05:00,283.31,283.38,281.01,281.54,6873.0,282.8516,282.9215,280.5553,281.0845,6873.0
2017-05-30 10:10:00,281.78,282.61,281.52,282.61,11471.0,281.3241,282.1527,281.0645,282.1527,11471.0
2017-05-30 10:15:00,282.9,283.67,282.16,282.16,9015.0,282.4423,283.211,281.7035,281.7035,9015.0
2017-05-30 10:20:00,282.56,284.03,282.38,284.03,4350.0,282.1028,283.5704,281.9231,283.5704,4350.0
2017-05-30 10:25:00,284.08,284.08,283.25,283.25,4262.0,283.6204,283.6204,282.7917,282.7917,4262.0
2017-05-30 10:30:00,283.2,283.22,282.28,282.76,2251.0,282.7418,282.7618,281.8233,282.3025,2251.0
2017-05-30 10:35:00,283.0,283.37,282.67,282.81,4756.0,282.5421,282.9115,282.2127,282.3524,4756.0
2017-05-30 10:40:00,282.8,283.15,282.5,282.5,3700.0,282.3424,282.6919,282.0429,282.0429,3700.0
2017-05-30 10:45:00,282.5,282.5,281.91,282.31,5624.0,282.0429,282.0429,281.4539,281.8532,5624.0
2017-05-30 10:50:00,282.31,282.81,281.99,282.68,9570.0,281.8532,282.3524,281.5338,282.2226,9570.0
2017-05-30 10:55:00,282.68,282.68,281.53,281.85,6883.0,282.2226,282.2226,281.0745,281.394,6883.0
2017-05-30 11:00:00,281.99,283.09,281.99,282.97,6310.0,281.5338,282.632,281.5338,282.5122,6310.0
2017-05-30 11:05:00,283.08,283.31,282.36,283.31,6391.0,282.622,282.8516,281.9032,282.8516,6391.0
2017-05-30 11:10:00,283.28,283.67,282.41,282.56,14612.0,282.8217,283.211,281.9531,282.1028,14612.0
2017-05-30 11:15:00,282.56,283.07,281.73,282.3,7168.0,282.1028,282.612,281.2742,281.8432,7168.0
2017-05-30 11:20:00,282.04,282.15,281.52,282.14,7031.0,281.5837,281.6935,281.0645,281.6835,7031.0
2017-05-30 11:25:00,281.95,282.18,281.5,281.83,3100.0,281.4938,281.7234,281.0445,281.374,3100.0
2017-05-30 11:30:00,281.84,282.66,281.84,282.06,6810.0,281.384,282.2027,281.384,281.6036,6810.0
2017-05-30 11:35:00,282.23,282.23,281.5,281.5,6440.0,281.7734,281.7734,281.0445,281.0445,6440.0
2017-05-30 11:40:00,281.56,281.83,281.11,281.31,2400.0,281.1044,281.374,280.6552,280.8549,2400.0
2017-05-30 11:45:00,281.41,281.46,281.11,281.22,1809.0,280.9547,281.0046,280.6552,280.765,1809.0
2017-05-30 11:50:00,281.33,281.34,279.28,280.26,16088.0,280.8748,280.8848,278.8281,279.8065,16088.0
2017-05-30 11:55:00,280.3,280.3,279.25,279.41,12581.0,279.8465,279.8465,278.7982,278.9579,12581.0
2017-05-30 12:00:00,279.1,280.04,278.48,280.04,16527.0,278.6484,279.5869,278.0294,279.5869,16527.0
2017-05-30 12:05:00,280.04,280.2,279.62,280.04,8730.0,279.5869,279.7466,279.1676,279.5869,8730.0
2017-05-30 12:10:00,280.2,280.2,279.68,279.68,8230.0,279.7466,279.7466,279.2275,279.2275,8230.0
2017-05-30 12:15:00,279.85,279.88,279.75,279.8,1100.0,279.3972,279.4272,279.2974,279.3473,1100.0
2017-05-30 12:20:00,279.93,280.2,279.62,279.68,7100.0,279.4771,279.7466,279.1676,279.2275,7100.0
2017-05-30 12:25:00,279.73,279.73,278.61,278.73,8357.0,279.2774,279.2774,278.1592,278.279,8357.0
2017-05-30 12:30:00,278.83,279.71,278.83,279.16,7717.0,278.3789,279.2574,278.3789,278.7083,7717.0
2017-05-30 12:35:00,279.3,280.15,279.3,279.81,10973.0,278.8481,279.6967,278.8481,279.3573,10973.0
2017-05-30 12:40:00,280.16,281.19,280.16,280.88,10518.0,279.7067,280.735,279.7067,280.4255,10518.0
2017-05-30 12:45:00,281.29,281.29,280.65,280.73,2085.0,280.8349,280.8349,280.1959,280.2758,2085.0
2017-05-30 12:50:00,280.67,280.84,279.91,280.31,1854.0,280.2159,280.3856,279.4571,279.8565,1854.0
2017-05-30 12:55:00,280.07,280.32,279.91,280.16,4064.0,279.6169,279.8665,279.4571,279.7067,4064.0
2017-05-30 13:00:00,279.98,280.05,279.1,279.54,2400.0,279.527,279.5969,278.6484,279.0877,2400.0
2017-05-30 13:05:00,279.39,279.88,279.09,279.88,3759.0,278.938,279.4272,278.6384,279.4272,3759.0
2017-05-30 13:10:00,279.86,280.62,279.48,280.1,10820.0,279.4072,280.166,279.0278,279.6468,10820.0
2017-05-30 13:15:00,280.15,280.31,279.8,279.92,3922.0,279.6967,279.8565,279.3473,279.4671,3922.0
2017-05-30 13:20:00,279.75,279.75,279.35,279.35,800.0,279.2974,279.2974,278.898,278.898,800.0
2017-05-30 13:25:00,279.11,279.59,279.11,279.37,5239.0,278.6584,279.1376,278.6584,278.918,5239.0
2017-05-30 13:30:00,279.5,279.5,279.11,279.22,2020.0,279.0478,279.0478,278.6584,278.7682,2020.0
2017-05-30 13:35:00,279.14,279.22,279.13,279.13,400.0,278.6884,278.7682,278.6784,278.6784,400.0
2017-05-30 13:40:00,279.31,279.66,279.14,279.58,5112.0,278.8581,279.2075,278.6884,279.1276,5112.0
2017-05-30 13:45:00,279.57,279.67,279.18,279.36,6700.0,279.1177,279.2175,278.7283,278.908,6700.0
2017-05-30 13:50:00,279.6,279.71,279.26,279.27,300.0,279.1476,279.2574,278.8082,278.8182,300.0
2017-05-30 13:55:00,279.47,279.58,279.46,279.51,849.0,279.0178,279.1276,279.0078,279.0578,849.0
2017-05-30 14:00:00,279.48,279.56,279.11,279.11,4400.0,279.0278,279.1077,278.6584,278.6584,4400.0
2017-05-30 14:05:00,279.24,279.27,278.73,278.93,3978.0,278.7882,278.8182,278.279,278.4787,3978.0
2017-05-30 14:10:00,278.85,279.0,278.78,279.0,10840.0,278.3988,278.5486,278.3289,278.5486,10840.0
2017-05-30 14:15:00,279.05,279.94,278.96,279.68,2600.0,278.5985,279.4871,278.5087,279.2275,2600.0
2017-05-30 14:20:00,279.75,279.92,279.71,279.71,7466.0,279.2974,279.4671,279.2574,279.2574,7466.0
2017-05-30 14:25:00,279.75,279.75,278.76,278.76,12098.0,279.2974,279.2974,278.309,278.309,12098.0
2017-05-30 14:30:00,278.75,279.45,278.69,278.7,13494.0,278.299,278.9979,278.2391,278.2491,13494.0
2017-05-30 14:35:00,278.7,278.9,278.02,278.02,9141.0,278.2491,278.4488,277.5702,277.5702,9141.0
2017-05-30 14:40:00,278.13,278.13,276.94,277.3,19417.0,277.68,277.68,276.4919,276.8513,19417.0
2017-05-30 14:45:00,277.34,278.33,277.33,277.81,13985.0,276.8913,277.8797,276.8813,277.3605,13985.0
2017-05-30 14:50:00,277.87,277.87,276.96,277.58,15987.0,277.4204,277.4204,276.5119,277.1309,15987.0
2017-05-30 14:55:00,277.55,277.71,276.89,277.71,14600.0,277.1009,277.2607,276.442,277.2607,14600.0
2017-05-30 15:00:00,278.06,278.56,277.08,278.56,19725.0,277.6101,278.1093,276.6317,278.1093,19725.0
2017-05-30 15:05:00,278.52,279.49,278.07,279.37,11681.0,278.0694,279.0378,277.6201,278.918,11681.0
2017-05-30 15:10:00,279.37,279.86,278.99,279.86,3503.0,278.918,279.4072,278.5386,279.4072,3503.0
2017-05-30 15:15:00,279.78,280.36,279.78,279.98,4989.0,279.3273,279.9064,279.3273,279.527,4989.0
2017-05-30 15:20:00,279.75,280.13,279.45,279.97,8120.0,279.2974,279.6768,278.9979,279.517,8120.0
2017-05-30 15:25:00,279.86,279.97,279.19,279.91,11023.0,279.4072,279.517,278.7383,279.4571,11023.0
2017-05-30 15:30:00,279.97,280.05,279.11,279.47,4298.0,279.517,279.5969,278.6584,279.0178,4298.0
2017-05-30 15:35:00,279.52,280.4,279.52,280.36,6200.0,279.0677,279.9463,279.0677,279.9064,6200.0
2017-05-30 15:40:00,280.52,281.07,280.44,280.86,8813.0,280.0661,280.6152,279.9863,280.4056,8813.0
2017-05-30 15:45:00,280.71,280.82,280.15,280.15,10619.0,280.2558,280.3656,279.6967,279.6967,10619.0
2017-05-30 15:50:00,280.28,280.91,280.16,280.56,24299.0,279.8265,280.4555,279.7067,280.1061,24299.0
2017-05-30 15:55:00,280.48,280.48,279.83,279.92,28637.0,280.0262,280.0262,279.3772,279.4671,28637.0
2017-05-31 09:30:00,281.64,283.0,280.41,280.5,8376.0,281.1843,282.5421,279.9563,280.0462,8376.0
2017-05-31 09:35:00,280.5,280.5,279.29,279.5,7787.0,280.0462,280.0462,278.8381,279.0478,7787.0
2017-05-31 09:40:00,279.32,280.63,279.32,280.63,8300.0,278.8681,280.176,278.8681,280.176,8300.0
2017-05-31 09:45:00,280.5,280.8,278.02,278.02,10738.0,280.0462,280.3457,277.5702,277.5702,10738.0
2017-05-31 09:50:00,278.46,278.59,278.01,278.06,2025.0,278.0095,278.1393,277.5602,277.6101,2025.0
2017-05-31 09:55:00,278.29,278.29,275.03,275.09,10019.0,277.8397,277.8397,274.585,274.6449,10019.0
2017-05-31 10:00:00,275.56,275.99,273.85,275.1,16060.0,275.1142,275.5435,273.4069,274.6549,16060.0
2017-05-31 10:05:00,275.01,276.98,274.07,276.83,5541.0,274.565,276.5319,273.6266,276.3821,5541.0
2017-05-31 10:10:00,276.99,277.75,275.14,275.42,17294.0,276.5418,277.3006,274.6948,274.9744,17294.0
2017-05-31 10:15:00,275.63,275.69,274.74,275.1,10886.0,275.184,275.2439,274.2955,274.6549,10886.0
2017-05-31 10:20:00,275.24,275.24,273.32,274.65,17968.0,274.7947,274.7947,272.8778,274.2056,17968.0
2017-05-31 10:25:00,274.6,275.0,274.55,274.78,3325.0,274.1557,274.5551,274.1058,274.3354,3325.0
2017-05-31 10:30:00,274.98,275.0,274.01,274.01,15614.0,274.5351,274.5551,273.5667,273.5667,15614.0
2017-05-31 10:35:00,274.07,274.86,274.04,274.86,13535.0,273.6266,274.4153,273.5966,274.4153,13535.0
2017-05-31 10:40:00,274.87,276.06,274.64,276.05,6968.0,274.4253,275.6133,274.1956,275.6034,6968.0
2017-05-31 10:45:00,276.25,276.75,275.94,276.0,2534.0,275.803,276.3022,275.4935,275.5534,2534.0
2017-05-31 10:50:00,275.76,276.83,275.08,276.65,7914.0,275.3138,276.3821,274.6349,276.2024,7914.0
2017-05-31 10:55:00,276.89,277.11,276.2,277.11,6420.0,276.442,276.6616,275.7531,276.6616,6420.0
2017-05-31 11:00:00,277.13,278.48,277.13,277.69,3375.0,276.6816,278.0294,276.6816,277.2407,3375.0
2017-05-31 11:05:00,277.84,278.52,277.69,278.08,8550.0,277.3905,278.0694,277.2407,277.6301,8550.0
2017-05-31 11:10:00,277.68,277.68,276.59,277.03,4133.0,277.2307,277.2307,276.1425,276.5818,4133.0
2017-05-31 11:15:00,276.87,276.87,275.76,276.55,2600.0,276.422,276.422,275.3138,276.1026,2600.0
2017-05-31 11:20:00,276.77,276.96,276.35,276.86,3300.0,276.3222,276.5119,275.9029,276.4121,3300.0
2017-05-31 11:25:00,276.83,277.0,276.62,276.85,2509.0,276.3821,276.5518,276.1724,276.4021,2509.0
2017-05-31 11:30:00,278.04,278.04,277.14,277.21,1100.0,277.5901,277.5901,276.6916,276.7615,1100.0
2017-05-31 11:35:00,277.47,277.66,277.47,277.66,700.0,277.0211,277.2108,277.0211,277.2108,700.0
2017-05-31 11:40:00,277.7,277.7,276.85,277.17,6055.0,277.2507,277.2507,276.4021,276.7215,6055.0
2017-05-31 11:45:00,277.17,277.27,277.02,277.25,2600.0,276.7215,276.8214,276.5718,276.8014,2600.0
2017-05-31 11:50:00,277.25,277.26,277.0,277.15,1500.0,276.8014,276.8114,276.5518,276.7016,1500.0
2017-05-31 11:55:00,277.0,277.0,276.37,276.41,3400.0,276.5518,276.5518,275.9228,275.9628,3400.0
2017-05-31 12:00:00,276.43,276.8,276.42,276.72,8620.0,275.9827,276.3521,275.9728,276.2723,8620.0
2017-05-31 12:05:00,277.06,277.37,276.32,276.32,5100.0,276.6117,276.9212,275.8729,275.8729,5100.0
2017-05-31 12:10:00,276.2,276.2,275.71,275.76,1950.0,275.7531,275.7531,275.2639,275.3138,1950.0
2017-05-31 12:15:00,276.2,276.9,276.06,276.77,3970.0,275.7531,276.452,275.6133,276.3222,3970.0
2017-05-31 12:20:00,276.77,276.88,276.36,276.87,1600.0,276.3222,276.432,275.9129,276.422,1600.0
2017-05-31 12:25:00,277.05,277.05,276.5,276.5,3600.0,276.6017,276.6017,276.0526,276.0526,3600.0
2017-05-31 12:30:00,276.82,276.91,276.18,276.91,3720.0,276.3721,276.462,275.7332,276.462,3720.0
2017-05-31 12:35:00,276.71,277.01,276.65,276.82,1980.0,276.2623,276.5618,276.2024,276.3721,1980.0
2017-05-31 12:40:00,276.35,276.6,276.18,276.18,4441.0,275.9029,276.1525,275.7332,275.7332,4441.0
2017-05-31 12:45:00,276.11,276.11,275.79,275.79,1200.0,275.6633,275.6633,275.3438,275.3438,1200.0
2017-05-31 12:50:00,275.98,276.49,275.97,276.34,1640.0,275.5335,276.0426,275.5235,275.8929,1640.0
2017-05-31 12:55:00,276.86,277.35,276.74,277.02,5369.0,276.4121,276.9013,276.2922,276.5718,5369.0
2017-05-31 13:00:00,277.01,277.1,276.66,276.75,3800.0,276.5618,276.6517,276.2124,276.3022,3800.0
2017-05-31 13:05:00,277.0,277.15,276.63,276.63,4343.0,276.5518,276.7016,276.1824,276.1824,4343.0
2017-05-31 13:10:00,276.62,276.84,276.44,276.84,2000.0,276.1724,276.3921,275.9927,276.3921,2000.0
2017-05-31 13:15:00,276.46,276.46,276.46,276.46,200.0,276.0127,276.0127,276.0127,276.0127,200.0
2017-05-31 13:20:00,276.56,277.25,276.52,276.89,4350.0,276.1125,276.8014,276.0726,276.442,4350.0
2017-05-31 13:25:00,276.88,277.02,276.68,276.68,300.0,276.432,276.5718,276.2323,276.2323,300.0
2017-05-31 13:30:00,276.85,277.5,276.85,277.06,7690.0,276.4021,277.051,276.4021,276.6117,7690.0
2017-05-31 13:35:00,276.96,277.4,276.87,277.4,3051.0,276.5119,276.9512,276.422,276.9512,3051.0
2017-05-31 13:40:00,276.93,276.93,276.52,276.54,1700.0,276.4819,276.4819,276.0726,276.0926,1700.0
2017-05-31 13:45:00,276.55,276.81,276.5,276.81,2499.0,276.1026,276.3621,276.0526,276.3621,2499.0
2017-05-31 13:50:00,276.49,276.49,276.23,276.47,600.0,276.0426,276.0426,275.7831,276.0227,600.0
2017-05-31 13:55:00,276.53,277.16,276.42,277.16,2200.0,276.0826,276.7116,275.9728,276.7116,2200.0
2017-05-31 14:00:00,276.99,277.13,276.76,276.86,1855.0,276.5418,276.6816,276.3122,276.4121,1855.0
2017-05-31 14:05:00,277.1,277.24,276.34,276.34,6600.0,276.6517,276.7914,275.8929,275.8929,6600.0
2017-05-31 14:10:00,276.32,276.32,275.55,275.78,800.0,275.8729,275.8729,275.1042,275.3338,800.0
2017-05-31 14:15:00,276.06,276.06,275.2,275.38,4010.0,275.6133,275.6133,274.7547,274.9344,4010.0
2017-05-31 14:20:00,275.58,275.73,275.2,275.2,1700.0,275.1341,275.2839,274.7547,274.7547,1700.0
2017-05-31 14:25:00,275.01,275.09,273.51,274.75,10667.0,274.565,274.6449,273.0675,274.3055,10667.0
2017-05-31 14:30:00,275.34,275.34,274.68,274.69,4974.0,274.8945,274.8945,274.2356,274.2456,4974.0
2017-05-31 14:35:00,274.49,274.96,274.25,274.25,4795.0,274.0459,274.5151,273.8063,273.8063,4795.0
2017-05-31 14:40:00,274.41,274.62,274.12,274.12,4400.0,273.966,274.1757,273.6765,273.6765,4400.0
2017-05-31 14:45:00,274.12,274.12,273.2,273.2,17754.0,273.6765,273.6765,272.758,272.758,17754.0
2017-05-31 14:50:00,273.11,273.75,272.67,272.85,14985.0,272.6681,273.3071,272.2288,272.4085,14985.0
2017-05-31 14:55:00,272.92,273.4,272.7,273.11,27936.0,272.4784,272.9576,272.2588,272.6681,27936.0
2017-05-31 15:00:00,273.54,274.34,273.19,274.34,15443.0,273.0974,273.8961,272.748,273.8961,15443.0
2017-05-31 15:05:00,274.42,274.74,273.63,274.53,21133.0,273.976,274.2955,273.1873,274.0858,21133.0
2017-05-31 15:10:00,274.5,275.82,274.46,274.91,9140.0,274.0559,275.3737,274.0159,274.4652,9140.0
2017-05-31 15:15:00,275.2,275.6,275.11,275.18,14302.0,274.7547,275.1541,274.6649,274.7348,14302.0
2017-05-31 15:20:00,275.22,275.9,275.22,275.35,6780.0,274.7747,275.4536,274.7747,274.9045,6780.0
2017-05-31 15:25:00,275.35,275.39,274.58,275.25,11245.0,274.9045,274.9444,274.1357,274.8047,11245.0
2017-05-31 15:30:00,275.27,275.45,274.65,275.15,9959.0,274.8246,275.0043,274.2056,274.7048,9959.0
2017-05-31 15:35:00,275.1,275.89,274.82,275.3,12029.0,274.6549,275.4436,274.3754,274.8546,12029.0
2017-05-31 15:40:00,275.26,275.3,274.99,274.99,7206.0,274.8146,274.8546,274.5451,274.5451,7206.0
2017-05-31 15:45:00,274.92,275.3,274.35,274.48,23145.0,274.4752,274.8546,273.9061,274.0359,23145.0
2017-05-31 15:50:00,274.54,275.45,273.71,273.75,55825.0,274.0958,275.0043,273.2671,273.3071,55825.0
2017-05-31 15:55:00,273.88,275.35,273.74,275.04,37380.0,273.4369,274.9045,273.2971,274.595,37380.0
2017-06-01 09:30:00,277.01,279.26,275.13,276.0,10475.0,276.5618,278.8082,274.6848,275.5534,10475.0
2017-06-01 09:35:00,275.36,276.26,275.07,275.66,9350.0,274.9145,275.813,274.6249,275.214,9350.0
2017-06-01 09:40:00,276.13,277.16,275.36,275.77,13442.0,275.6832,276.7116,274.9145,275.3238,13442.0
2017-06-01 09:45:00,275.5,275.95,274.99,275.52,5892.0,275.0543,275.5035,274.5451,275.0742,5892.0
2017-06-01 09:50:00,275.74,275.74,273.8,273.8,7800.0,275.2939,275.2939,273.357,273.357,7800.0
2017-06-01 09:55:00,274.04,274.26,273.94,274.19,1300.0,273.5966,273.8163,273.4968,273.7464,1300.0
2017-06-01 10:00:00,273.92,274.3,273.04,273.49,5958.0,273.4768,273.8562,272.5982,273.0475,5958.0
2017-06-01 10:05:00,273.64,273.82,272.11,272.11,4679.0,273.1973,273.377,271.6697,271.6697,4679.0
2017-06-01 10:10:00,272.12,274.25,272.12,273.95,5360.0,271.6797,273.8063,271.6797,273.5068,5360.0
2017-06-01 10:15:00,274.31,274.32,273.4,274.1,3009.0,273.8662,273.8762,272.9576,273.6565,3009.0
2017-06-01 10:20:00,274.47,275.15,274.25,275.15,2655.0,274.0259,274.7048,273.8063,274.7048,2655.0
2017-06-01 10:25:00,275.25,275.59,275.09,275.49,4800.0,274.8047,275.1441,274.6449,275.0443,4800.0
2017-06-01 10:30:00,275.53,275.58,275.29,275.53,3558.0,275.0842,275.1341,274.8446,275.0842,3558.0
2017-06-01 10:35:00,275.65,275.89,275.46,275.53,5775.0,275.204,275.4436,275.0143,275.0842,5775.0
2017-06-01 10:40:00,275.82,275.82,274.88,275.57,2060.0,275.3737,275.3737,274.4353,275.1241,2060.0
2017-06-01 10:45:00,275.57,275.58,274.6,274.6,4100.0,275.1241,275.1341,274.1557,274.1557,4100.0
2017-06-01 10:50:00,274.28,274.29,274.28,274.28,500.0,273.8362,273.8462,273.8362,273.8362,500.0
2017-06-01 10:55:00,274.88,274.88,274.42,274.42,1100.0,274.4353,274.4353,273.976,273.976,1100.0
2017-06-01 11:00:00,274.94,274.94,274.63,274.77,844.0,274.4952,274.4952,274.1857,274.3254,844.0
2017-06-01 11:05:00,274.99,275.62,274.79,274.96,7100.0,274.5451,275.1741,274.3454,274.5151,7100.0
2017-06-01 11:10:00,275.3,275.35,274.91,275.15,4500.0,274.8546,274.9045,274.4652,274.7048,4500.0
2017-06-01 11:15:00,275.34,275.92,275.08,275.08,17025.0,274.8945,275.4736,274.6349,274.6349,17025.0
2017-06-01 11:20:00,275.33,275.33,274.9,274.9,1800.0,274.8845,274.8845,274.4552,274.4552,1800.0
2017-06-01 11:25:00,274.9,275.36,274.77,275.36,2900.0,274.4552,274.9145,274.3254,274.9145,2900.0
2017-06-01 11:30:00,275.35,275.76,275.35,275.75,2800.0,274.9045,275.3138,274.9045,275.3038,2800.0
2017-06-01 11:35:00,275.8,276.71,275.8,276.31,9375.0,275.3538,276.2623,275.3538,275.8629,9375.0
2017-06-01 11:40:00,276.62,276.91,276.34,276.91,5058.0,276.1724,276.462,275.8929,276.462,5058.0
2017-06-01 11:45:00,276.97,276.97,276.85,276.87,1450.0,276.5219,276.5219,276.4021,276.422,1450.0
2017-06-01 11:50:00,276.86,276.99,276.7,276.93,3150.0,276.4121,276.5418,276.2523,276.4819,3150.0
2017-06-01 11:55:00,276.95,277.23,276.95,277.23,1000.0,276.5019,276.7815,276.5019,276.7815,1000.0
2017-06-01 12:00:00,277.11,277.28,276.8,276.95,4650.0,276.6616,276.8314,276.3521,276.5019,4650.0
2017-06-01 12:05:00,277.0,277.0,276.92,276.95,500.0,276.5518,276.5518,276.472,276.5019,500.0
2017-06-01 12:10:00,276.81,276.99,276.63,276.86,4500.0,276.3621,276.5418,276.1824,276.4121,4500.0
2017-06-01 12:15:00,276.75,276.97,276.37,276.97,3200.0,276.3022,276.5219,275.9228,276.5219,3200.0
2017-06-01 12:20:00,276.77,276.95,276.39,276.95,3850.0,276.3222,276.5019,275.9428,276.5019,3850.0
2017-06-01 12:25:00,276.91,277.22,276.84,277.12,1200.0,276.462,276.7715,276.3921,276.6716,1200.0
2017-06-01 12:30:00,277.25,278.41,277.25,278.41,6316.0,276.8014,277.9595,276.8014,277.9595,6316.0
2017-06-01 12:35:00,278.5,278.79,277.89,278.05,8500.0,278.0494,278.3389,277.4404,277.6001,8500.0
2017-06-01 12:40:00,277.84,277.95,277.67,277.84,1719.0,277.3905,277.5003,277.2207,277.3905,1719.0
2017-06-01 12:45:00,277.76,277.81,277.15,277.21,7783.0,277.3106,277.3605,276.7016,276.7615,7783.0
2017-06-01 12:50:00,277.32,277.63,277.04,277.63,10080.0,276.8713,277.1808,276.5918,277.1808,10080.0
2017-06-01 12:55:00,277.57,277.79,277.57,277.61,5350.0,277.1209,277.3405,277.1209,277.1608,5350.0
2017-06-01 13:00:00,277.79,277.84,277.59,277.68,3366.0,277.3405,277.3905,277.1409,277.2307,3366.0
2017-06-01 13:05:00,277.63,278.39,277.62,278.39,4402.0,277.1808,277.9396,277.1708,277.9396,4402.0
2017-06-01 13:10:00,278.27,278.62,278.26,278.34,2900.0,277.8198,278.1692,277.8098,277.8897,2900.0
2017-06-01 13:15:00,278.05,278.36,278.05,278.3,1600.0,277.6001,277.9096,277.6001,277.8497,1600.0
2017-06-01 13:20:00,278.28,278.51,278.28,278.3,2700.0,277.8298,278.0594,277.8298,277.8497,2700.0
2017-06-01 13:25:00,278.13,279.11,278.13,279.11,5789.0,277.68,278.6584,277.68,278.6584,5789.0
2017-06-01 13:30:00,279.07,279.41,279.06,279.41,8229.0,278.6185,278.9579,278.6085,278.9579,8229.0
2017-06-01 13:35:00,279.71,280.23,279.22,279.7,4454.0,279.2574,279.7766,278.7682,279.2475,4454.0
2017-06-01 13:40:00,279.38,279.61,279.08,279.43,1400.0,278.928,279.1576,278.6285,278.9779,1400.0
2017-06-01 13:45:00,279.38,279.5,279.31,279.32,3848.0,278.928,279.0478,278.8581,278.8681,3848.0
2017-06-01 13:50:00,279.15,279.43,278.82,278.82,6100.0,278.6983,278.9779,278.3689,278.3689,6100.0
2017-06-01 13:55:00,278.67,278.76,278.01,278.04,3400.0,278.2191,278.309,277.5602,277.5901,3400.0
2017-06-01 14:00:00,277.99,278.5,277.99,278.5,2403.0,277.5402,278.0494,277.5402,278.0494,2403.0
2017-06-01 14:05:00,278.65,279.12,278.42,278.96,4297.0,278.1992,278.6684,277.9695,278.5087,4297.0
2017-06-01 14:10:00,278.83,279.11,278.82,279.08,2848.0,278.3789,278.6584,278.3689,278.6285,2848.0
2017-06-01 14:15:00,279.08,279.76,279.08,279.58,9220.0,278.6285,279.3074,278.6285,279.1276,9220.0
2017-06-01 14:20:00,279.59,279.78,279.38,279.54,6399.0,279.1376,279.3273,278.928,279.0877,6399.0
2017-06-01 14:25:00,279.55,279.55,279.41,279.41,2400.0,279.0977,279.0977,278.9579,278.9579,2400.0
2017-06-01 14:30:00,279.41,279.44,278.89,279.01,2418.0,278.9579,278.9879,278.4388,278.5586,2418.0
2017-06-01 14:35:00,278.95,279.48,278.95,279.48,4546.0,278.4987,279.0278,278.4987,279.0278,4546.0
2017-06-01 14:40:00,279.38,279.38,279.05,279.05,2500.0,278.928,278.928,278.5985,278.5985,2500.0
2017-06-01 14:45:00,278.85,279.04,278.68,278.68,4945.0,278.3988,278.5885,278.2291,278.2291,4945.0
2017-06-01 14:50:00,278.81,278.88,278.58,278.58,2815.0,278.3589,278.4288,278.1293,278.1293,2815.0
2017-06-01 14:55:00,278.6,278.96,278.6,278.96,1900.0,278.1492,278.5087,278.1492,278.5087,1900.0
2017-06-01 15:00:00,278.93,279.22,278.86,279.22,5039.0,278.4787,278.7682,278.4088,278.7682,5039.0
2017-06-01 15:05:00,279.28,279.67,279.13,279.61,4584.0,278.8281,279.2175,278.6784,279.1576,4584.0
2017-06-01 15:10:00,279.72,279.84,279.54,279.74,5239.0,279.2674,279.3872,279.0877,279.2874,5239.0
2017-06-01 15:15:00,279.76,279.76,279.58,279.58,1500.0,279.3074,279.3074,279.1276,279.1276,1500.0
2017-06-01 15:20:00,279.62,279.62,278.82,279.2,4107.0,279.1676,279.1676,278.3689,278.7483,4107.0
2017-06-01 15:25:00,279.13,279.4,279.06,279.4,2425.0,278.6784,278.9479,278.6085,278.9479,2425.0
2017-06-01 15:30:00,279.39,279.98,279.31,279.98,5188.0,278.938,279.527,278.8581,279.527,5188.0
2017-06-01 15:35:00,280.0,280.07,279.78,280.07,7471.0,279.547,279.6169,279.3273,279.6169,7471.0
2017-06-01 15:40:00,279.96,280.3,279.8,279.96,6026.0,279.507,279.8465,279.3473,279.507,6026.0
2017-06-01 15:45:00,279.82,280.18,279.75,280.18,6395.0,279.3673,279.7267,279.2974,279.7267,6395.0
2017-06-01 15:50:00,280.18,280.98,280.18,280.87,16584.0,279.7267,280.5254,279.7267,280.4156,16584.0
2017-06-01 15:55:00,280.85,280.93,280.18,280.53,35455.0,280.3956,280.4755,279.7267,280.0761,35455.0
2017-06-02 09:30:00,279.99,282.72,279.99,280.77,6062.0,279.537,282.2626,279.537,280.3157,6062.0
2017-06-02 09:35:00,281.97,281.97,279.06,280.38,3405.0,281.5138,281.5138,278.6085,279.9264,3405.0
2017-06-02 09:40:00,280.37,280.37,278.61,279.2,9577.0,279.9164,279.9164,278.1592,278.7483,9577.0
2017-06-02 09:45:00,279.2,279.68,277.5,278.86,4921.0,278.7483,279.2275,277.051,278.4088,4921.0
2017-06-02 09:50:00,278.36,278.36,277.82,278.3,730.0,277.9096,277.9096,277.3705,277.8497,730.0
2017-06-02 09:55:00,278.83,279.01,278.51,278.89,1100.0,278.3789,278.5586,278.0594,278.4388,1100.0
2017-06-02 10:00:00,278.87,280.43,278.87,279.57,3716.0,278.4188,279.9763,278.4188,279.1177,3716.0
2017-06-02 10:05:00,279.44,279.99,279.44,279.99,720.0,278.9879,279.537,278.9879,279.537,720.0
2017-06-02 10:10:00,280.82,280.82,280.82,280.82,100.0,280.3656,280.3656,280.3656,280.3656,100.0
2017-06-02 10:15:00,281.15,281.15,279.97,280.11,2851.0,280.6951,280.6951,279.517,279.6568,2851.0
2017-06-02 10:20:00,280.0,280.38,279.82,280.36,3054.0,279.547,279.9264,279.3673,279.9064,3054.0
2017-06-02 10:25:00,280.85,281.06,280.64,280.71,1300.0,280.3956,280.6053,280.1859,280.2558,1300.0
2017-06-02 10:30:00,280.64,280.65,280.48,280.62,650.0,280.1859,280.1959,280.0262,280.166,650.0
2017-06-02 10:35:00,280.7,280.7,280.28,280.31,972.0,280.2458,280.2458,279.8265,279.8565,972.0
2017-06-02 10:40:00,280.58,280.59,280.58,280.58,100.0,280.126,280.136,280.126,280.126,100.0
2017-06-02 10:45:00,280.61,280.65,279.37,279.52,3244.0,280.156,280.1959,278.918,279.0677,3244.0
2017-06-02 10:50:00,279.71,279.83,279.02,279.02,4100.0,279.2574,279.3772,278.5686,278.5686,4100.0
2017-06-02 10:55:00,278.99,279.0,278.99,279.0,1331.0,278.5386,278.5486,278.5386,278.5486,1331.0
2017-06-02 11:00:00,278.73,278.96,278.53,278.96,629.0,278.279,278.5087,278.0793,278.5087,629.0
2017-06-02 11:05:00,278.6,279.57,278.5,279.22,10254.0,278.1492,279.1177,278.0494,278.7682,10254.0
2017-06-02 11:10:00,279.04,279.25,279.02,279.25,993.0,278.5885,278.7982,278.5686,278.7982,993.0
2017-06-02 11:15:00,279.04,279.25,279.04,279.25,718.0,278.5885,278.7982,278.5885,278.7982,718.0
2017-06-02 11:20:00,279.01,279.07,278.99,279.06,1100.0,278.5586,278.6185,278.5386,278.6085,1100.0
2017-06-02 11:25:00,279.0,279.03,278.81,278.81,7148.0,278.5486,278.5785,278.3589,278.3589,7148.0
2017-06-02 11:30:00,278.93,278.93,278.72,278.79,1700.0,278.4787,278.4787,278.269,278.3389,1700.0
2017-06-02 11:35:00,278.68,279.22,278.66,279.22,1000.0,278.2291,278.7682,278.2091,278.7682,1000.0
2017-06-02 11:40:00,278.89,279.34,278.89,278.96,1110.0,278.4388,278.888,278.4388,278.5087,1110.0
2017-06-02 11:45:00,279.28,279.28,279.0,279.23,700.0,278.8281,278.8281,278.5486,278.7782,700.0
2017-06-02 11:50:00,279.09,279.1,278.92,278.92,2834.0,278.6384,278.6484,278.4687,278.4687,2834.0
2017-06-02 11:55:00,279.06,279.07,278.58,278.58,1159.0,278.6085,278.6185,278.1293,278.1293,1159.0
2017-06-02 12:00:00,278.72,279.06,278.57,279.06,925.0,278.269,278.6085,278.1193,278.6085,925.0
2017-06-02 12:05:00,278.43,278.49,278.25,278.29,1100.0,277.9795,278.0394,277.7998,277.8397,1100.0
2017-06-02 12:10:00,278.24,278.24,277.97,278.15,725.0,277.7898,277.7898,277.5203,277.7,725.0
2017-06-02 12:15:00,278.15,278.3,278.08,278.26,2404.0,277.7,277.8497,277.6301,277.8098,2404.0
2017-06-02 12:20:00,278.29,278.55,278.07,278.31,4750.0,277.8397,278.0993,277.6201,277.8597,4750.0
2017-06-02 12:25:00,278.35,278.46,278.3,278.46,630.0,277.8996,278.0095,277.8497,278.0095,630.0
2017-06-02 12:30:00,278.54,278.78,278.41,278.56,2725.0,278.0893,278.3289,277.9595,278.1093,2725.0
2017-06-02 12:35:00,278.59,278.92,278.45,278.47,4935.0,278.1393,278.4687,277.9995,278.0194,4935.0
2017-06-02 12:40:00,278.71,278.78,278.28,278.38,5096.0,278.2591,278.3289,277.8298,277.9296,5096.0
2017-06-02 12:45:00,278.6,278.7,278.32,278.7,1120.0,278.1492,278.2491,277.8697,278.2491,1120.0
2017-06-02 12:50:00,278.63,278.75,278.28,278.72,700.0,278.1792,278.299,277.8298,278.269,700.0
2017-06-02 12:55:00,278.69,278.69,278.39,278.5,500.0,278.2391,278.2391,277.9396,278.0494,500.0
2017-06-02 13:00:00,278.72,278.94,278.53,278.61,1950.0,278.269,278.4887,278.0793,278.1592,1950.0
2017-06-02 13:05:00,279.02,279.08,278.63,278.63,600.0,278.5686,278.6285,278.1792,278.1792,600.0
2017-06-02 13:10:00,278.8,278.95,278.78,278.87,882.0,278.3489,278.4987,278.3289,278.4188,882.0
2017-06-02 13:15:00,278.64,279.21,278.64,279.08,1100.0,278.1892,278.7582,278.1892,278.6285,1100.0
2017-06-02 13:20:00,279.14,279.15,278.98,279.04,1200.0,278.6884,278.6983,278.5286,278.5885,1200.0
2017-06-02 13:25:00,279.02,279.81,279.02,279.81,1000.0,278.5686,279.3573,278.5686,279.3573,1000.0
2017-06-02 13:30:00,279.6,279.74,279.6,279.72,300.0,279.1476,279.2874,279.1476,279.2674,300.0
2017-06-02 13:35:00,279.36,279.6,279.29,279.54,2785.0,278.908,279.1476,278.8381,279.0877,2785.0
2017-06-02 13:40:00,279.52,279.56,279.34,279.56,2100.0,279.0677,279.1077,278.888,279.1077,2100.0
2017-06-02 13:45:00,279.37,279.69,279.31,279.45,550.0,278.918,279.2375,278.8581,278.9979,550.0
2017-06-02 13:50:00,279.62,279.68,279.4,279.57,1989.0,279.1676,279.2275,278.9479,279.1177,1989.0
2017-06-02 13:55:00,279.56,279.56,279.06,279.22,2450.0,279.1077,279.1077,278.6085,278.7682,2450.0
2017-06-02 14:00:00,279.28,279.28,278.74,278.84,1300.0,278.8281,278.8281,278.289,278.3888,1300.0
2017-06-02 14:05:00,278.85,279.21,278.85,278.92,2999.0,278.3988,278.7582,278.3988,278.4687,2999.0
2017-06-02 14:10:00,279.01,279.13,278.87,279.13,900.0,278.5586,278.6784,278.4188,278.6784,900.0
2017-06-02 14:15:00,279.37,279.42,279.09,279.25,1973.0,278.918,278.9679,278.6384,278.7982,1973.0
2017-06-02 14:20:00,279.09,279.4,279.09,279.32,3639.0,278.6384,278.9479,278.6384,278.8681,3639.0
2017-06-02 14:25:00,279.03,279.37,278.52,278.52,5414.0,278.5785,278.918,278.0694,278.0694,5414.0
2017-06-02 14:30:00,278.7,279.1,278.47,278.85,8581.0,278.2491,278.6484,278.0194,278.3988,8581.0
2017-06-02 14:35:00,278.91,278.97,278.38,278.51,2395.0,278.4587,278.5186,277.9296,278.0594,2395.0
2017-06-02 14:40:00,278.44,278.98,278.42,278.73,8000.0,277.9895,278.5286,277.9695,278.279,8000.0
2017-06-02 14:45:00,278.88,278.98,278.5,278.98,3302.0,278.4288,278.5286,278.0494,278.5286,3302.0
2017-06-02 14:50:00,278.82,278.83,278.62,278.81,2900.0,278.3689,278.3789,278.1692,278.3589,2900.0
2017-06-02 14:55:00,278.7,278.7,278.54,278.62,1900.0,278.2491,278.2491,278.0893,278.1692,1900.0
2017-06-02 15:00:00,278.46,278.87,278.46,278.77,1525.0,278.0095,278.4188,278.0095,278.319,1525.0
2017-06-02 15:05:00,278.78,278.97,278.53,278.97,7705.0,278.3289,278.5186,278.0793,278.5186,7705.0
2017-06-02 15:10:00,278.8,279.07,278.62,278.97,2301.0,278.3489,278.6185,278.1692,278.5186,2301.0
2017-06-02 15:15:00,279.09,279.49,278.91,279.38,4412.0,278.6384,279.0378,278.4587,278.928,4412.0
2017-06-02 15:20:00,279.25,279.5,279.1,279.41,8708.0,278.7982,279.0478,278.6484,278.9579,8708.0
2017-06-02 15:25:00,279.44,279.47,279.14,279.47,6928.0,278.9879,279.0178,278.6884,279.0178,6928.0
2017-06-02 15:30:00,279.63,279.63,279.01,279.01,8200.0,279.1776,279.1776,278.5586,278.5586,8200.0
2017-06-02 15:35:00,279.11,280.0,279.11,279.8,7184.0,278.6584,279.547,278.6584,279.3473,7184.0
2017-06-02 15:40:00,279.99,280.18,279.6,279.6,4500.0,279.537,279.7267,279.1476,279.1476,4500.0
2017-06-02 15:45:00,279.62,279.86,279.17,279.73,4013.0,279.1676,279.4072,278.7183,279.2774,4013.0
2017-06-02 15:50:00,279.98,280.97,279.6,280.75,10720.0,279.527,280.5154,279.1476,280.2958,10720.0
2017-06-02 15:55:00,280.92,280.98,279.57,280.37,29169.0,280.4655,280.5254,279.1177,279.9164,29169.0
2017-06-05 09:30:00,277.43,278.76,277.43,278.76,6593.0,276.9811,278.309,276.9811,278.309,6593.0
2017-06-05 09:35:00,277.99,279.0,277.98,279.0,1962.0,277.5402,278.5486,277.5302,278.5486,1962.0
2017-06-05 09:40:00,279.02,280.0,278.73,278.95,10646.0,278.5686,279.547,278.279,278.4987,10646.0
2017-06-05 09:45:00,279.17,280.79,279.04,280.37,11912.0,278.7183,280.3357,278.5885,279.9164,11912.0
2017-06-05 09:50:00,280.89,281.1,280.5,280.76,3400.0,280.4355,280.6452,280.0462,280.3057,3400.0
2017-06-05 09:55:00,280.0,280.0,279.28,279.28,1726.0,279.547,279.547,278.8281,278.8281,1726.0
2017-06-05 10:00:00,279.28,279.5,279.16,279.23,2836.0,278.8281,279.0478,278.7083,278.7782,2836.0
2017-06-05 10:05:00,279.25,279.49,279.21,279.49,1052.0,278.7982,279.0378,278.7582,279.0378,1052.0
2017-06-05 10:10:00,279.77,280.0,279.49,279.57,5344.0,279.3173,279.547,279.0378,279.1177,5344.0
2017-06-05 10:15:00,279.39,279.69,279.15,279.57,4765.0,278.938,279.2375,278.6983,279.1177,4765.0
2017-06-05 10:20:00,279.54,280.23,279.4,279.73,3725.0,279.0877,279.7766,278.9479,279.2774,3725.0
2017-06-05 10:25:00,279.75,280.41,279.75,280.25,5158.0,279.2974,279.9563,279.2974,279.7966,5158.0
2017-06-05 10:30:00,280.44,280.64,280.04,280.38,8355.0,279.9863,280.1859,279.5869,279.9264,8355.0
2017-06-05 10:35:00,280.28,280.28,279.83,280.09,600.0,279.8265,279.8265,279.3772,279.6368,600.0
2017-06-05 10:40:00,279.48,280.0,279.48,279.95,899.0,279.0278,279.547,279.0278,279.4971,899.0
2017-06-05 10:45:00,280.05,280.05,279.48,279.48,2532.0,279.5969,279.5969,279.0278,279.0278,2532.0
2017-06-05 10:50:00,279.48,279.48,278.56,278.63,4296.0,279.0278,279.0278,278.1093,278.1792,4296.0
2017-06-05 10:55:00,279.09,279.18,278.56,278.61,1850.0,278.6384,278.7283,278.1093,278.1592,1850.0
2017-06-05 11:00:00,278.57,278.88,277.52,277.52,1563.0,278.1193,278.4288,277.071,277.071,1563.0
2017-06-05 11:05:00,277.78,277.93,277.24,277.88,3951.0,277.3306,277.4803,276.7914,277.4304,3951.0
2017-06-05 11:10:00,277.75,278.76,277.75,278.53,1000.0,277.3006,278.309,277.3006,278.0793,1000.0
2017-06-05 11:15:00,278.65,278.87,278.23,278.69,2700.0,278.1992,278.4188,277.7798,278.2391,2700.0
2017-06-05 11:20:00,278.71,278.86,278.4,278.4,9503.0,278.2591,278.4088,277.9496,277.9496,9503.0
2017-06-05 11:25:00,278.3,278.3,277.4,277.9,2804.0,277.8497,277.8497,276.9512,277.4504,2804.0
2017-06-05 11:30:00,277.97,278.3,277.35,277.6,5276.0,277.5203,277.8497,276.9013,277.1509,5276.0
2017-06-05 11:35:00,277.47,278.21,277.47,277.72,11318.0,277.0211,277.7599,277.0211,277.2707,11318.0
2017-06-05 11:40:00,277.67,278.02,276.51,277.16,2400.0,277.2207,277.5702,276.0626,276.7116,2400.0
2017-06-05 11:45:00,277.23,277.23,276.53,276.53,517.0,276.7815,276.7815,276.0826,276.0826,517.0
2017-06-05 11:50:00,277.03,277.03,276.25,276.25,4494.0,276.5818,276.5818,275.803,275.803,4494.0
2017-06-05 11:55:00,276.25,276.49,276.11,276.13,1300.0,275.803,276.0426,275.6633,275.6832,1300.0
2017-06-05 12:00:00,276.45,276.92,276.3,276.81,2710.0,276.0027,276.472,275.853,276.3621,2710.0
2017-06-05 12:05:00,276.62,276.62,276.1,276.17,1325.0,276.1724,276.1724,275.6533,275.7232,1325.0
2017-06-05 12:10:00,276.31,277.0,276.3,276.95,1840.0,275.8629,276.5518,275.853,276.5019,1840.0
2017-06-05 12:15:00,276.75,277.97,276.75,277.87,2300.0,276.3022,277.5203,276.3022,277.4204,2300.0
2017-06-05 12:20:00,277.87,277.87,277.75,277.75,450.0,277.4204,277.4204,277.3006,277.3006,450.0
2017-06-05 12:25:00,277.75,278.0,277.0,277.0,2833.0,277.3006,277.5502,276.5518,276.5518,2833.0
2017-06-05 12:30:00,276.35,276.35,276.35,276.35,200.0,275.9029,275.9029,275.9029,275.9029,200.0
2017-06-05 12:35:00,276.25,276.78,276.18,276.78,1879.0,275.803,276.3322,275.7332,276.3322,1879.0
2017-06-05 12:40:00,276.71,276.91,276.32,276.69,2830.0,276.2623,276.462,275.8729,276.2423,2830.0
2017-06-05 12:45:00,276.72,276.72,276.5,276.5,2800.0,276.2723,276.2723,276.0526,276.0526,2800.0
2017-06-05 12:50:00,276.32,276.32,276.32,276.32,100.0,275.8729,275.8729,275.8729,275.8729,100.0
2017-06-05 12:55:00,276.56,276.57,276.56,276.56,1000.0,276.1125,276.1225,276.1125,276.1125,1000.0
2017-06-05 13:00:00,276.41,276.61,276.25,276.61,2722.0,275.9628,276.1625,275.803,276.1625,2722.0
2017-06-05 13:05:00,276.7,277.31,276.5,277.31,1000.0,276.2523,276.8613,276.0526,276.8613,1000.0
2017-06-05 13:10:00,277.25,277.3,276.81,276.86,5635.0,276.8014,276.8513,276.3621,276.4121,5635.0
2017-06-05 13:15:00,277.1,277.9,277.1,277.71,1640.0,276.6517,277.4504,276.6517,277.2607,1640.0
2017-06-05 13:20:00,277.46,277.85,277.46,277.83,3501.0,277.0111,277.4004,277.0111,277.3805,3501.0
2017-06-05 13:25:00,277.69,278.07,277.69,277.88,1247.0,277.2407,277.6201,277.2407,277.4304,1247.0
2017-06-05 13:30:00,277.76,278.04,277.64,277.65,1700.0,277.3106,277.5901,277.1908,277.2008,1700.0
2017-06-05 13:35:00,277.52,277.73,277.35,277.73,1339.0,277.071,277.2806,276.9013,277.2806,1339.0
2017-06-05 13:40:00,277.85,278.76,277.85,278.32,1000.0,277.4004,278.309,277.4004,277.8697,1000.0
2017-06-05 13:45:00,278.28,278.5,278.04,278.31,6292.0,277.8298,278.0494,277.5901,277.8597,6292.0
2017-06-05 13:50:00,278.4,278.52,277.6,277.6,6000.0,277.9496,278.0694,277.1509,277.1509,6000.0
2017-06-05 13:55:00,277.71,277.71,277.52,277.52,300.0,277.2607,277.2607,277.071,277.071,300.0
2017-06-05 14:00:00,277.44,277.46,277.44,277.46,200.0,276.9911,277.0111,276.9911,277.0111,200.0
2017-06-05 14:05:00,277.61,278.27,277.51,278.26,2292.0,277.1608,277.8198,277.061,277.8098,2292.0
2017-06-05 14:10:00,278.03,278.03,277.56,277.74,2255.0,277.5802,277.5802,277.1109,277.2906,2255.0
2017-06-05 14:15:00,277.69,277.91,277.68,277.9,400.0,277.2407,277.4604,277.2307,277.4504,400.0
2017-06-05 14:20:00,277.62,278.1,277.62,277.96,3200.0,277.1708,277.65,277.1708,277.5103,3200.0
2017-06-05 14:25:00,278.24,278.7,278.23,278.41,2100.0,277.7898,278.2491,277.7798,277.9595,2100.0
2017-06-05 14:30:00,278.42,278.42,277.97,277.97,700.0,277.9695,277.9695,277.5203,277.5203,700.0
2017-06-05 14:35:00,278.02,278.68,277.99,278.64,8746.0,277.5702,278.2291,277.5402,278.1892,8746.0
2017-06-05 14:40:00,278.51,278.86,278.5,278.86,600.0,278.0594,278.4088,278.0494,278.4088,600.0
2017-06-05 14:45:00,278.53,279.27,278.51,279.16,4751.0,278.0793,278.8182,278.0594,278.7083,4751.0
2017-06-05 14:50:00,278.93,278.93,278.74,278.74,500.0,278.4787,278.4787,278.289,278.289,500.0
2017-06-05 14:55:00,278.84,278.84,277.92,277.92,900.0,278.3888,278.3888,277.4703,277.4703,900.0
2017-06-05 15:00:00,277.99,278.44,277.97,278.07,700.0,277.5402,277.9895,277.5203,277.6201,700.0
2017-06-05 15:05:00,278.53,279.06,278.53,279.06,2300.0,278.0793,278.6085,278.0793,278.6085,2300.0
2017-06-05 15:10:00,278.91,279.21,278.49,279.21,1900.0,278.4587,278.7582,278.0394,278.7582,1900.0
2017-06-05 15:15:00,278.75,278.75,278.03,278.03,1935.0,278.299,278.299,277.5802,277.5802,1935.0
2017-06-05 15:20:00,278.03,278.03,277.68,277.68,600.0,277.5802,277.5802,277.2307,277.2307,600.0
2017-06-05 15:25:00,277.79,278.97,277.72,278.64,2100.0,277.3405,278.5186,277.2707,278.1892,2100.0
2017-06-05 15:30:00,278.31,279.66,278.31,278.9,3498.0,277.8597,279.2075,277.8597,278.4488,3498.0
2017-06-05 15:35:00,278.61,279.3,278.17,279.02,11967.0,278.1592,278.8481,277.7199,278.5686,11967.0
2017-06-05 15:40:00,279.08,279.08,278.78,278.99,2785.0,278.6285,278.6285,278.3289,278.5386,2785.0
2017-06-05 15:45:00,279.11,279.36,278.61,278.61,2405.0,278.6584,278.908,278.1592,278.1592,2405.0
2017-06-05 15:50:00,278.6,279.4,278.6,278.89,3500.0,278.1492,278.9479,278.1492,278.4388,3500.0
2017-06-05 15:55:00,279.11,279.53,278.72,278.9,11618.0,278.6584,279.0777,278.269,278.4488,11618.0
2017-06-06 09:30:00,278.5,278.78,277.79,278.29,3316.0,278.0494,278.3289,277.3405,277.8397,3316.0
2017-06-06 09:35:00,278.4,279.32,278.4,279.32,500.0,277.9496,278.8681,277.9496,278.8681,500.0
2017-06-06 09:40:00,279.5,280.05,278.9,280.05,1900.0,279.0478,279.5969,278.4488,279.5969,1900.0
2017-06-06 09:45:00,280.36,281.95,280.06,281.95,5637.0,279.9064,281.4938,279.6069,281.4938,5637.0
2017-06-06 09:50:00,281.63,282.54,281.63,281.81,6653.0,281.1743,282.0829,281.1743,281.354,6653.0
2017-06-06 09:55:00,281.81,282.67,281.8,282.66,10896.0,281.354,282.2127,281.3441,282.2027,10896.0
2017-06-06 10:00:00,282.58,282.58,281.95,281.95,1848.0,282.1228,282.1228,281.4938,281.4938,1848.0
2017-06-06 10:05:00,282.42,282.48,282.28,282.43,2550.0,281.9631,282.023,281.8233,281.973,2550.0
2017-06-06 10:10:00,282.43,282.72,282.21,282.21,4115.0,281.973,282.2626,281.7534,281.7534,4115.0
2017-06-06 10:15:00,282.04,282.04,281.15,281.15,4675.0,281.5837,281.5837,280.6951,280.6951,4675.0
2017-06-06 10:20:00,281.0,281.37,280.52,281.29,900.0,280.5454,280.9148,280.0661,280.8349,900.0
2017-06-06 10:25:00,280.97,281.27,280.61,281.01,3400.0,280.5154,280.8149,280.156,280.5553,3400.0
2017-06-06 10:30:00,281.28,283.07,281.28,282.15,7150.0,280.8249,282.612,280.8249,281.6935,7150.0
2017-06-06 10:35:00,282.34,282.34,280.91,281.51,3472.0,281.8832,281.8832,280.4555,281.0545,3472.0
2017-06-06 10:40:00,281.5,282.77,281.5,282.05,6000.0,281.0445,282.3125,281.0445,281.5937,6000.0
2017-06-06 10:45:00,282.35,282.61,281.71,282.37,4069.0,281.8932,282.1527,281.2542,281.9131,4069.0
2017-06-06 10:50:00,282.26,282.39,281.45,281.54,5319.0,281.8033,281.9331,280.9946,281.0845,5319.0
2017-06-06 10:55:00,281.47,282.55,281.31,282.02,6900.0,281.0146,282.0928,280.8549,281.5637,6900.0
2017-06-06 11:00:00,282.0,282.1,281.7,281.87,5626.0,281.5437,281.6436,281.2442,281.4139,5626.0
2017-06-06 11:05:00,281.95,281.95,281.68,281.9,4213.0,281.4938,281.4938,281.2243,281.4439,4213.0
2017-06-06 11:10:00,282.06,282.27,281.76,281.91,6544.0,281.6036,281.8133,281.3041,281.4539,6544.0
2017-06-06 11:15:00,281.85,282.33,281.84,282.11,3608.0,281.394,281.8732,281.384,281.6536,3608.0
2017-06-06 11:20:00,282.11,282.29,281.79,281.99,6297.0,281.6536,281.8333,281.3341,281.5338,6297.0
2017-06-06 11:25:00,282.1,282.25,281.68,282.18,12983.0,281.6436,281.7933,281.2243,281.7234,12983.0
2017-06-06 11:30:00,282.0,282.07,281.82,281.85,1300.0,281.5437,281.6136,281.364,281.394,1300.0
2017-06-06 11:35:00,281.94,282.2,281.9,282.2,2505.0,281.4838,281.7434,281.4439,281.7434,2505.0
2017-06-06 11:40:00,282.36,283.25,282.35,282.74,6822.0,281.9032,282.7917,281.8932,282.2825,6822.0
2017-06-06 11:45:00,282.74,282.93,282.0,282.09,6200.0,282.2825,282.4722,281.5437,281.6336,6200.0
2017-06-06 11:50:00,282.22,282.5,282.22,282.5,1250.0,281.7634,282.0429,281.7634,282.0429,1250.0
2017-06-06 11:55:00,282.88,283.27,282.73,283.02,3300.0,282.4223,282.8117,282.2726,282.5621,3300.0
2017-06-06 12:00:00,282.92,283.16,282.85,283.16,1851.0,282.4622,282.7019,282.3924,282.7019,1851.0
2017-06-06 12:05:00,283.17,283.27,283.16,283.24,600.0,282.7118,282.8117,282.7019,282.7817,600.0
2017-06-06 12:10:00,283.0,283.9,283.0,283.45,4800.0,282.5421,283.4407,282.5421,282.9914,4800.0
2017-06-06 12:15:00,283.59,284.47,283.59,284.47,3156.0,283.1312,284.0097,283.1312,284.0097,3156.0
2017-06-06 12:20:00,284.48,285.51,284.44,285.37,5083.0,284.0197,285.0481,283.9798,284.9083,5083.0
2017-06-06 12:25:00,285.24,285.41,284.5,284.92,3653.0,284.7785,284.9482,284.0397,284.459,3653.0
2017-06-06 12:30:00,284.73,284.75,284.5,284.69,3817.0,284.2693,284.2893,284.0397,284.2294,3817.0
2017-06-06 12:35:00,284.86,285.34,284.86,285.17,2750.0,284.3991,284.8783,284.3991,284.7086,2750.0
2017-06-06 12:40:00,284.93,285.19,284.88,285.03,1700.0,284.469,284.7286,284.4191,284.5688,1700.0
2017-06-06 12:45:00,285.02,285.02,284.62,284.66,2240.0,284.5588,284.5588,284.1595,284.1994,2240.0
2017-06-06 12:50:00,284.69,285.29,284.6,285.06,2462.0,284.2294,284.8284,284.1395,284.5988,2462.0
2017-06-06 12:55:00,285.03,285.05,284.5,284.5,700.0,284.5688,284.5888,284.0397,284.0397,700.0
2017-06-06 13:00:00,284.82,284.82,284.21,284.41,2698.0,284.3592,284.3592,283.7502,283.9498,2698.0
2017-06-06 13:05:00,284.18,284.18,284.17,284.17,400.0,283.7202,283.7202,283.7102,283.7102,400.0
2017-06-06 13:10:00,284.18,284.41,284.01,284.15,3600.0,283.7202,283.9498,283.5505,283.6903,3600.0
2017-06-06 13:15:00,284.04,284.04,283.73,283.74,2208.0,283.5804,283.5804,283.2709,283.2809,2208.0
2017-06-06 13:20:00,283.81,283.94,282.91,283.5,5050.0,283.3508,283.4806,282.4523,283.0413,5050.0
2017-06-06 13:25:00,283.61,283.79,283.15,283.57,12380.0,283.1511,283.3308,282.6919,283.1112,12380.0
2017-06-06 13:30:00,283.37,283.6,282.8,283.12,8220.0,282.9115,283.1411,282.3424,282.6619,8220.0
2017-06-06 13:35:00,283.23,283.6,283.23,283.6,906.0,282.7717,283.1411,282.7717,283.1411,906.0
2017-06-06 13:40:00,283.6,283.9,283.35,283.9,4000.0,283.1411,283.4407,282.8916,283.4407,4000.0
2017-06-06 13:45:00,283.86,283.92,283.41,283.73,4601.0,283.4007,283.4606,282.9515,283.2709,4601.0
2017-06-06 13:50:00,283.71,283.76,283.21,283.55,7119.0,283.251,283.3009,282.7518,283.0912,7119.0
2017-06-06 13:55:00,283.55,283.62,283.3,283.31,3000.0,283.0912,283.1611,282.8416,282.8516,3000.0
2017-06-06 14:00:00,283.26,283.29,283.09,283.1,1100.0,282.8017,282.8316,282.632,282.642,1100.0
2017-06-06 14:05:00,283.45,284.2,283.28,283.98,7100.0,282.9914,283.7402,282.8217,283.5205,7100.0
2017-06-06 14:10:00,284.19,284.25,283.9,284.12,4600.0,283.7302,283.7901,283.4407,283.6603,4600.0
2017-06-06 14:15:00,284.19,284.42,284.16,284.42,500.0,283.7302,283.9598,283.7002,283.9598,500.0
2017-06-06 14:20:00,284.16,284.16,283.28,283.73,7100.0,283.7002,283.7002,282.8217,283.2709,7100.0
2017-06-06 14:25:00,283.6,283.98,283.6,283.98,700.0,283.1411,283.5205,283.1411,283.5205,700.0
2017-06-06 14:30:00,283.98,283.98,283.25,283.38,5406.0,283.5205,283.5205,282.7917,282.9215,5406.0
2017-06-06 14:35:00,283.5,283.92,283.36,283.62,4300.0,283.0413,283.4606,282.9015,283.1611,4300.0
2017-06-06 14:40:00,283.65,284.44,283.51,283.52,6076.0,283.1911,283.9798,283.0513,283.0613,6076.0
2017-06-06 14:45:00,283.56,283.75,283.56,283.75,200.0,283.1012,283.2909,283.1012,283.2909,200.0
2017-06-06 14:50:00,283.63,283.63,282.91,283.2,4306.0,283.1711,283.1711,282.4523,282.7418,4306.0
2017-06-06 14:55:00,283.33,283.55,283.03,283.04,1715.0,282.8716,283.0912,282.5721,282.5821,1715.0
2017-06-06 15:00:00,283.7,284.19,283.17,283.42,13590.0,283.241,283.7302,282.7118,282.9614,13590.0
2017-06-06 15:05:00,283.0,283.0,282.21,282.71,4668.0,282.5421,282.5421,281.7534,282.2526,4668.0
2017-06-06 15:10:00,282.77,282.8,282.0,282.65,9850.0,282.3125,282.3424,281.5437,282.1927,9850.0
2017-06-06 15:15:00,282.91,282.96,281.96,281.96,6760.0,282.4523,282.5022,281.5038,281.5038,6760.0
2017-06-06 15:20:00,281.9,282.01,280.72,280.72,1905.0,281.4439,281.5537,280.2658,280.2658,1905.0
2017-06-06 15:25:00,280.79,280.79,280.16,280.17,1000.0,280.3357,280.3357,279.7067,279.7167,1000.0
2017-06-06 15:30:00,280.18,280.18,279.0,279.03,3142.0,279.7267,279.7267,278.5486,278.5785,3142.0
2017-06-06 15:35:00,279.0,279.86,278.63,279.85,7290.0,278.5486,279.4072,278.1792,279.3972,7290.0
2017-06-06 15:40:00,279.99,280.56,279.49,279.81,12229.0,279.537,280.1061,279.0378,279.3573,12229.0
2017-06-06 15:45:00,279.48,280.88,279.2,279.2,4520.0,279.0278,280.4255,278.7483,278.7483,4520.0
2017-06-06 15:50:00,280.35,280.88,279.39,280.06,5043.0,279.8964,280.4255,278.938,279.6069,5043.0
2017-06-06 15:55:00,280.19,280.59,279.85,280.05,9123.0,279.7367,280.136,279.3972,279.5969,9123.0
2017-06-07 09:30:00,281.03,281.81,281.03,281.81,2149.0,280.5753,281.354,280.5753,281.354,2149.0
2017-06-07 09:35:00,281.24,281.24,280.62,280.62,300.0,280.785,280.785,280.166,280.166,300.0
2017-06-07 09:40:00,281.44,283.3,281.44,283.3,2000.0,280.9846,282.8416,280.9846,282.8416,2000.0
2017-06-07 09:45:00,283.45,283.45,281.16,281.72,8237.0,282.9914,282.9914,280.7051,281.2642,8237.0
2017-06-07 09:50:00,281.83,284.14,281.2,283.89,3823.0,281.374,283.6803,280.745,283.4307,3823.0
2017-06-07 09:55:00,283.63,285.12,283.63,284.93,5625.0,283.1711,284.6587,283.1711,284.469,5625.0
2017-06-07 10:00:00,284.63,285.4,283.7,285.4,7535.0,284.1695,284.9382,283.241,284.9382,7535.0
2017-06-07 10:05:00,285.22,286.6,285.2,286.14,9559.0,284.7585,286.1363,284.7386,285.677,9559.0
2017-06-07 10:10:00,285.96,285.96,284.74,285.31,6470.0,285.4973,285.4973,284.2793,284.8484,6470.0
2017-06-07 10:15:00,284.97,286.6,284.97,286.6,5584.0,284.5089,286.1363,284.5089,286.1363,5584.0
2017-06-07 10:20:00,286.88,287.41,286.27,287.22,6696.0,286.4158,286.945,285.8068,286.7553,6696.0
2017-06-07 10:25:00,287.27,287.27,286.56,286.61,4461.0,286.8052,286.8052,286.0964,286.1463,4461.0
2017-06-07 10:30:00,286.45,286.85,286.34,286.6,1809.0,285.9865,286.3859,285.8767,286.1363,1809.0
2017-06-07 10:35:00,286.6,286.6,285.04,285.51,6790.0,286.1363,286.1363,284.5788,285.0481,6790.0
2017-06-07 10:40:00,285.57,285.57,284.36,284.82,3800.0,285.108,285.108,283.8999,284.3592,3800.0
2017-06-07 10:45:00,284.73,285.51,284.33,285.46,14228.0,284.2693,285.0481,283.87,284.9981,14228.0
2017-06-07 10:50:00,285.41,285.8,285.33,285.79,1300.0,284.9482,285.3376,284.8683,285.3276,1300.0
2017-06-07 10:55:00,285.85,286.43,285.8,286.17,1472.0,285.3875,285.9666,285.3376,285.707,1472.0
2017-06-07 11:00:00,286.22,286.85,286.22,286.58,13572.0,285.7569,286.3859,285.7569,286.1163,13572.0
2017-06-07 11:05:00,286.15,286.31,285.32,285.89,5681.0,285.687,285.8468,284.8584,285.4274,5681.0
2017-06-07 11:10:00,286.22,286.22,285.04,285.34,10706.0,285.7569,285.7569,284.5788,284.8783,10706.0
2017-06-07 11:15:00,285.2,285.24,284.41,284.42,2376.0,284.7386,284.7785,283.9498,283.9598,2376.0
2017-06-07 11:20:00,284.47,284.53,283.53,283.82,3072.0,284.0097,284.0696,283.0713,283.3608,3072.0
2017-06-07 11:25:00,284.07,284.08,282.61,282.61,8025.0,283.6104,283.6204,282.1527,282.1527,8025.0
2017-06-07 11:30:00,282.72,283.19,281.5,283.19,5002.0,282.2626,282.7318,281.0445,282.7318,5002.0
2017-06-07 11:35:00,283.69,283.69,282.39,282.78,7850.0,283.231,283.231,281.9331,282.3225,7850.0
2017-06-07 11:40:00,282.9,283.29,282.5,283.29,3300.0,282.4423,282.8316,282.0429,282.8316,3300.0
2017-06-07 11:45:00,283.26,283.27,282.99,282.99,700.0,282.8017,282.8117,282.5321,282.5321,700.0
2017-06-07 11:50:00,282.99,283.79,282.99,283.78,900.0,282.5321,283.3308,282.5321,283.3209,900.0
2017-06-07 11:55:00,284.48,284.48,283.83,284.14,3642.0,284.0197,284.0197,283.3708,283.6803,3642.0
2017-06-07 12:00:00,283.91,284.05,283.16,284.05,1300.0,283.4506,283.5904,282.7019,283.5904,1300.0
2017-06-07 12:05:00,283.62,283.96,283.54,283.55,500.0,283.1611,283.5006,283.0812,283.0912,500.0
2017-06-07 12:10:00,283.35,283.62,283.34,283.62,1171.0,282.8916,283.1611,282.8816,283.1611,1171.0
2017-06-07 12:15:00,283.84,284.3,283.4,283.82,4476.0,283.3808,283.84,282.9415,283.3608,4476.0
2017-06-07 12:20:00,283.95,283.95,283.95,283.95,200.0,283.4906,283.4906,283.4906,283.4906,200.0
2017-06-07 12:25:00,283.96,284.11,283.95,284.11,200.0,283.5006,283.6503,283.4906,283.6503,200.0
2017-06-07 12:30:00,283.94,284.1,283.05,283.05,1712.0,283.4806,283.6403,282.592,282.592,1712.0
2017-06-07 12:35:00,283.44,283.44,283.02,283.02,800.0,282.9814,282.9814,282.5621,282.5621,800.0
2017-06-07 12:40:00,282.81,282.82,282.71,282.72,300.0,282.3524,282.3624,282.2526,282.2626,300.0
2017-06-07 12:45:00,282.47,282.87,282.14,282.14,4400.0,282.013,282.4123,281.6835,281.6835,4400.0
2017-06-07 12:50:00,281.9,281.9,281.01,281.62,2570.0,281.4439,281.4439,280.5553,281.1643,2570.0
2017-06-07 12:55:00,281.37,282.06,281.36,282.05,1549.0,280.9148,281.6036,280.9048,281.5937,1549.0
2017-06-07 13:00:00,281.92,282.19,281.58,282.19,500.0,281.4639,281.7334,281.1244,281.7334,500.0
2017-06-07 13:05:00,281.84,281.84,281.53,281.75,2292.0,281.384,281.384,281.0745,281.2941,2292.0
2017-06-07 13:10:00,281.65,281.65,281.65,281.65,200.0,281.1943,281.1943,281.1943,281.1943,200.0
2017-06-07 13:15:00,281.75,281.76,281.5,281.57,600.0,281.2941,281.3041,281.0445,281.1144,600.0
2017-06-07 13:20:00,281.84,282.1,281.84,282.1,400.0,281.384,281.6436,281.384,281.6436,400.0
2017-06-07 13:25:00,282.27,282.27,281.01,281.01,6460.0,281.8133,281.8133,280.5553,280.5553,6460.0
2017-06-07 13:30:00,281.24,281.48,281.02,281.22,1700.0,280.785,281.0246,280.5653,280.765,1700.0
2017-06-07 13:35:00,281.04,281.04,280.65,280.89,1245.0,280.5853,280.5853,280.1959,280.4355,1245.0
2017-06-07 13:40:00,281.03,281.04,281.03,281.04,205.0,280.5753,280.5853,280.5753,280.5853,205.0
2017-06-07 13:45:00,281.16,281.16,281.11,281.11,300.0,280.7051,280.7051,280.6552,280.6552,300.0
2017-06-07 13:50:00,281.11,281.4,281.05,281.09,1200.0,280.6552,280.9447,280.5953,280.6352,1200.0
2017-06-07 13:55:00,281.41,282.11,281.41,282.05,2906.0,280.9547,281.6536,280.9547,281.5937,2906.0
2017-06-07 14:00:00,282.16,282.25,281.84,281.89,2930.0,281.7035,281.7933,281.384,281.4339,2930.0
2017-06-07 14:05:00,282.54,282.96,282.28,282.38,1000.0,282.0829,282.5022,281.8233,281.9231,1000.0
2017-06-07 14:10:00,282.4,282.87,281.9,282.67,8334.0,281.9431,282.4123,281.4439,282.2127,8334.0
2017-06-07 14:15:00,282.69,282.76,282.4,282.4,4220.0,282.2326,282.3025,281.9431,281.9431,4220.0
2017-06-07 14:20:00,282.62,283.19,282.61,283.13,800.0,282.1627,282.7318,282.1527,282.6719,800.0
2017-06-07 14:25:00,283.13,283.5,283.08,283.24,3200.0,282.6719,283.0413,282.622,282.7817,3200.0
2017-06-07 14:30:00,282.54,283.21,282.07,282.38,8203.0,282.0829,282.7518,281.6136,281.9231,8203.0
2017-06-07 14:35:00,282.36,282.57,282.34,282.57,500.0,281.9032,282.1128,281.8832,282.1128,500.0
2017-06-07 14:40:00,282.57,282.57,282.4,282.44,600.0,282.1128,282.1128,281.9431,281.983,600.0
2017-06-07 14:45:00,282.72,282.86,282.67,282.67,1300.0,282.2626,282.4023,282.2127,282.2127,1300.0
2017-06-07 14:50:00,282.43,282.64,282.43,282.64,900.0,281.973,282.1827,281.973,282.1827,900.0
2017-06-07 14:55:00,282.64,283.26,282.64,283.26,1395.0,282.1827,282.8017,282.1827,282.8017,1395.0
2017-06-07 15:00:00,282.95,283.2,282.88,282.88,1276.0,282.4922,282.7418,282.4223,282.4223,1276.0
2017-06-07 15:05:00,283.12,283.35,282.87,283.1,3545.0,282.6619,282.8916,282.4123,282.642,3545.0
2017-06-07 15:10:00,283.12,283.24,282.93,283.1,3002.0,282.6619,282.7817,282.4722,282.642,3002.0
2017-06-07 15:15:00,283.21,283.68,283.2,283.66,4700.0,282.7518,283.221,282.7418,283.201,4700.0
2017-06-07 15:20:00,284.01,284.14,283.85,284.14,800.0,283.5505,283.6803,283.3907,283.6803,800.0
2017-06-07 15:25:00,283.95,284.48,283.95,284.19,3110.0,283.4906,284.0197,283.4906,283.7302,3110.0
2017-06-07 15:30:00,284.15,284.48,283.99,284.09,4729.0,283.6903,284.0197,283.5305,283.6304,4729.0
2017-06-07 15:35:00,284.06,284.28,283.9,283.9,2991.0,283.6004,283.82,283.4407,283.4407,2991.0
2017-06-07 15:40:00,284.07,284.9,283.92,284.9,2900.0,283.6104,284.439,283.4606,284.439,2900.0
2017-06-07 15:45:00,284.68,285.0,284.58,285.0,3256.0,284.2194,284.5389,284.1196,284.5389,3256.0
2017-06-07 15:50:00,284.95,285.64,284.87,285.39,16358.0,284.489,285.1778,284.4091,284.9282,16358.0
2017-06-07 15:55:00,285.45,285.53,285.08,285.25,13442.0,284.9882,285.068,284.6188,284.7885,13442.0
2017-06-08 09:30:00,288.11,289.65,287.86,288.01,11928.0,287.6438,289.1814,287.3943,287.544,11928.0
2017-06-08 09:35:00,288.16,288.16,285.03,285.03,12708.0,287.6938,287.6938,284.5688,284.5688,12708.0
2017-06-08 09:40:00,285.54,285.57,285.15,285.36,700.0,285.078,285.108,284.6886,284.8983,700.0
2017-06-08 09:45:00,285.25,286.68,285.24,285.46,4676.0,284.7885,286.2162,284.7785,284.9981,4676.0
2017-06-08 09:50:00,285.79,285.79,284.54,285.08,7200.0,285.3276,285.3276,284.0796,284.6188,7200.0
2017-06-08 09:55:00,285.56,285.56,284.59,284.99,1975.0,285.098,285.098,284.1295,284.5289,1975.0
2017-06-08 10:00:00,284.7,284.89,282.31,283.53,10754.0,284.2394,284.4291,281.8532,283.0713,10754.0
2017-06-08 10:05:00,283.54,284.52,282.62,282.62,6305.0,283.0812,284.0597,282.1627,282.1627,6305.0
2017-06-08 10:10:00,282.76,284.38,282.75,284.11,5495.0,282.3025,283.9199,282.2925,283.6503,5495.0
2017-06-08 10:15:00,283.73,285.0,283.37,284.29,13549.0,283.2709,284.5389,282.9115,283.83,13549.0
2017-06-08 10:20:00,283.75,283.75,283.13,283.44,1400.0,283.2909,283.2909,282.6719,282.9814,1400.0
2017-06-08 10:25:00,282.26,282.87,282.22,282.78,1442.0,281.8033,282.4123,281.7634,282.3225,1442.0
2017-06-08 10:30:00,283.32,284.6,282.75,283.8,4800.0,282.8616,284.1395,282.2925,283.3408,4800.0
2017-06-08 10:35:00,284.09,284.47,283.26,284.47,2400.0,283.6304,284.0097,282.8017,284.0097,2400.0
2017-06-08 10:40:00,284.72,284.87,283.2,283.85,4700.0,284.2593,284.4091,282.7418,283.3907,4700.0
2017-06-08 10:45:00,283.49,283.51,283.1,283.35,1600.0,283.0313,283.0513,282.642,282.8916,1600.0
2017-06-08 10:50:00,283.54,283.7,283.42,283.7,1442.0,283.0812,283.241,282.9614,283.241,1442.0
2017-06-08 10:55:00,283.5,284.1,283.16,284.1,3296.0,283.0413,283.6403,282.7019,283.6403,3296.0
2017-06-08 11:00:00,284.42,285.96,284.37,285.1,11782.0,283.9598,285.4973,283.9099,284.6387,11782.0
2017-06-08 11:05:00,285.1,285.75,285.1,285.75,1000.0,284.6387,285.2877,284.6387,285.2877,1000.0
2017-06-08 11:10:00,285.2,285.62,284.5,284.69,3000.0,284.7386,285.1579,284.0397,284.2294,3000.0
2017-06-08 11:15:00,284.83,285.65,284.83,285.65,4200.0,284.3692,285.1878,284.3692,285.1878,4200.0
2017-06-08 11:20:00,285.6,285.85,285.37,285.48,4128.0,285.1379,285.3875,284.9083,285.0181,4128.0
2017-06-08 11:25:00,285.61,285.82,284.5,284.69,3800.0,285.1479,285.3576,284.0397,284.2294,3800.0
2017-06-08 11:30:00,284.68,285.05,283.44,284.01,9742.0,284.2194,284.5888,282.9814,283.5505,9742.0
2017-06-08 11:35:00,283.7,284.62,283.55,284.55,1900.0,283.241,284.1595,283.0912,284.0896,1900.0
2017-06-08 11:40:00,284.62,284.62,284.26,284.26,900.0,284.1595,284.1595,283.8001,283.8001,900.0
2017-06-08 11:45:00,284.49,284.49,284.0,284.1,787.0,284.0297,284.0297,283.5405,283.6403,787.0
2017-06-08 11:50:00,284.1,284.49,284.1,284.49,1500.0,283.6403,284.0297,283.6403,284.0297,1500.0
2017-06-08 11:55:00,284.69,285.32,284.4,284.7,4379.0,284.2294,284.8584,283.9399,284.2394,4379.0
2017-06-08 12:00:00,284.7,285.13,284.7,285.0,600.0,284.2394,284.6687,284.2394,284.5389,600.0
2017-06-08 12:05:00,284.95,285.96,284.95,285.68,3200.0,284.489,285.4973,284.489,285.2178,3200.0
2017-06-08 12:10:00,285.7,286.25,285.7,285.87,1400.0,285.2377,285.7869,285.2377,285.4075,1400.0
2017-06-08 12:15:00,285.86,286.0,285.85,285.99,1040.0,285.3975,285.5373,285.3875,285.5273,1040.0
2017-06-08 12:20:00,285.99,286.16,285.1,285.11,3299.0,285.5273,285.697,284.6387,284.6487,3299.0
2017-06-08 12:25:00,285.37,285.99,285.25,285.28,7000.0,284.9083,285.5273,284.7885,284.8184,7000.0
2017-06-08 12:30:00,285.1,285.52,285.1,285.52,2800.0,284.6387,285.058,284.6387,285.058,2800.0
2017-06-08 12:35:00,285.52,285.89,285.48,285.83,5700.0,285.058,285.4274,285.0181,285.3675,5700.0
2017-06-08 12:40:00,285.86,286.22,285.76,285.83,1631.0,285.3975,285.7569,285.2977,285.3675,1631.0
2017-06-08 12:45:00,285.88,285.89,285.67,285.71,2100.0,285.4175,285.4274,285.2078,285.2477,2100.0
2017-06-08 12:50:00,285.97,285.99,285.42,285.42,3700.0,285.5073,285.5273,284.9582,284.9582,3700.0
2017-06-08 12:55:00,285.21,285.3,285.05,285.15,1000.0,284.7485,284.8384,284.5888,284.6886,1000.0
2017-06-08 13:00:00,285.15,285.19,284.94,285.05,2712.0,284.6886,284.7286,284.479,284.5888,2712.0
2017-06-08 13:05:00,284.94,284.94,283.8,283.81,2200.0,284.479,284.479,283.3408,283.3508,2200.0
2017-06-08 13:10:00,283.63,283.68,283.63,283.68,600.0,283.1711,283.221,283.1711,283.221,600.0
2017-06-08 13:15:00,283.81,284.33,283.66,283.87,3300.0,283.3508,283.87,283.201,283.4107,3300.0
2017-06-08 13:20:00,283.67,283.67,283.15,283.25,1420.0,283.211,283.211,282.6919,282.7917,1420.0
2017-06-08 13:25:00,283.25,283.27,282.74,283.0,3842.0,282.7917,282.8117,282.2825,282.5421,3842.0
2017-06-08 13:30:00,282.95,283.86,282.71,283.86,2604.0,282.4922,283.4007,282.2526,283.4007,2604.0
2017-06-08 13:35:00,284.42,284.62,284.14,284.37,1669.0,283.9598,284.1595,283.6803,283.9099,1669.0
2017-06-08 13:40:00,284.4,284.4,284.28,284.29,345.0,283.9399,283.9399,283.82,283.83,345.0
2017-06-08 13:45:00,284.26,284.69,284.19,284.34,5400.0,283.8001,284.2294,283.7302,283.8799,5400.0
2017-06-08 13:50:00,284.36,285.54,284.22,285.41,5892.0,283.8999,285.078,283.7601,284.9482,5892.0
2017-06-08 13:55:00,285.7,285.79,285.7,285.79,200.0,285.2377,285.3276,285.2377,285.3276,200.0
2017-06-08 14:00:00,286.0,286.0,284.71,284.9,2900.0,285.5373,285.5373,284.2493,284.439,2900.0
2017-06-08 14:05:00,285.23,285.81,285.23,285.77,2550.0,284.7685,285.3476,284.7685,285.3076,2550.0
2017-06-08 14:10:00,285.84,285.87,284.84,284.84,2650.0,285.3775,285.4075,284.3791,284.3791,2650.0
2017-06-08 14:15:00,284.93,285.36,284.8,285.12,5070.0,284.469,284.8983,284.3392,284.6587,5070.0
2017-06-08 14:20:00,285.21,285.36,284.86,284.95,1828.0,284.7485,284.8983,284.3991,284.489,1828.0
2017-06-08 14:25:00,284.92,285.33,284.92,285.33,1169.0,284.459,284.8683,284.459,284.8683,1169.0
2017-06-08 14:30:00,285.08,285.98,284.78,285.98,2965.0,284.6188,285.5173,284.3192,285.5173,2965.0
2017-06-08 14:35:00,285.9,285.98,285.3,285.4,9600.0,285.4374,285.5173,284.8384,284.9382,9600.0
2017-06-08 14:40:00,285.36,285.67,285.36,285.55,1800.0,284.8983,285.2078,284.8983,285.088,1800.0
2017-06-08 14:45:00,285.33,285.69,285.32,285.67,2700.0,284.8683,285.2278,284.8584,285.2078,2700.0
2017-06-08 14:50:00,285.68,286.0,285.68,286.0,1800.0,285.2178,285.5373,285.2178,285.5373,1800.0
2017-06-08 14:55:00,286.0,286.65,286.0,286.43,10236.0,285.5373,286.1862,285.5373,285.9666,10236.0
2017-06-08 15:00:00,286.58,286.63,286.11,286.63,9676.0,286.1163,286.1662,285.6471,286.1662,9676.0
2017-06-08 15:05:00,286.54,287.41,286.39,287.41,2200.0,286.0764,286.945,285.9266,286.945,2200.0
2017-06-08 15:10:00,286.97,287.58,286.95,287.05,5300.0,286.5057,287.1147,286.4857,286.5856,5300.0
2017-06-08 15:15:00,287.1,287.48,287.01,287.01,3500.0,286.6355,287.0149,286.5456,286.5456,3500.0
2017-06-08 15:20:00,287.17,287.17,286.77,287.11,1500.0,286.7054,286.7054,286.306,286.6455,1500.0
2017-06-08 15:25:00,287.12,288.17,286.91,288.15,5382.0,286.6555,287.7038,286.4458,287.6838,5382.0
2017-06-08 15:30:00,287.86,288.48,287.75,288.37,7198.0,287.3943,288.0132,287.2844,287.9034,7198.0
2017-06-08 15:35:00,288.35,288.97,287.89,288.63,13694.0,287.8835,288.5025,287.4242,288.163,13694.0
2017-06-08 15:40:00,288.6,288.69,287.47,287.8,8801.0,288.1331,288.2229,287.0049,287.3344,8801.0
2017-06-08 15:45:00,287.95,287.95,287.6,287.78,6700.0,287.4841,287.4841,287.1347,287.3144,6700.0
2017-06-08 15:50:00,287.57,288.59,287.56,288.56,10925.0,287.1047,288.1231,287.0947,288.0931,10925.0
2017-06-08 15:55:00,288.64,288.64,287.33,288.12,23863.0,288.173,288.173,286.8651,287.6538,23863.0
2017-06-09 09:30:00,289.49,293.33,288.14,292.54,15617.0,289.0216,292.8554,287.6738,292.0667,15617.0
2017-06-09 09:35:00,290.89,292.0,288.24,289.59,3796.0,290.4194,291.5276,287.7736,289.1215,3796.0
2017-06-09 09:40:00,289.23,290.24,288.82,290.01,4550.0,288.762,289.7704,288.3527,289.5408,4550.0
2017-06-09 09:45:00,290.02,290.27,288.65,289.3,34718.0,289.5508,289.8004,288.183,288.8319,34718.0
2017-06-09 09:50:00,289.87,290.16,289.07,289.42,5975.0,289.401,289.6905,288.6023,288.9517,5975.0
2017-06-09 09:55:00,289.87,291.15,289.87,290.81,4021.0,289.401,290.6789,289.401,290.3395,4021.0
2017-06-09 10:00:00,290.91,291.77,290.56,291.47,4136.0,290.4393,291.2979,290.0899,290.9984,4136.0
2017-06-09 10:05:00,291.67,292.22,291.67,291.9,3628.0,291.1981,291.7472,291.1981,291.4277,3628.0
2017-06-09 10:10:00,292.06,292.06,290.52,291.2,5140.0,291.5875,291.5875,290.0499,290.7288,5140.0
2017-06-09 10:15:00,291.39,291.39,290.42,291.25,5092.0,290.9185,290.9185,289.9501,290.7788,5092.0
2017-06-09 10:20:00,291.86,292.25,290.72,291.11,2400.0,291.3878,291.7772,290.2496,290.639,2400.0
2017-06-09 10:25:00,291.11,291.16,290.76,290.94,900.0,290.639,290.6889,290.2896,290.4693,900.0
2017-06-09 10:30:00,290.72,290.88,290.22,290.3,4900.0,290.2496,290.4094,289.7504,289.8303,4900.0
2017-06-09 10:35:00,290.57,291.34,290.49,291.08,3170.0,290.0999,290.8686,290.02,290.609,3170.0
2017-06-09 10:40:00,291.28,291.3,290.91,291.3,3227.0,290.8087,290.8287,290.4393,290.8287,3227.0
2017-06-09 10:45:00,291.3,291.3,290.34,290.86,5636.0,290.8287,290.8287,289.8702,290.3894,5636.0
2017-06-09 10:50:00,290.93,290.93,289.82,290.11,4000.0,290.4593,290.4593,289.3511,289.6406,4000.0
2017-06-09 10:55:00,290.12,290.16,289.68,290.16,2300.0,289.6506,289.6905,289.2113,289.6905,2300.0
2017-06-09 11:00:00,290.26,290.26,290.05,290.14,2429.0,289.7904,289.7904,289.5807,289.6706,2429.0
2017-06-09 11:05:00,290.11,290.78,290.11,290.74,2935.0,289.6406,290.3095,289.6406,290.2696,2935.0
2017-06-09 11:10:00,290.74,290.74,290.21,290.36,1564.0,290.2696,290.2696,289.7405,289.8902,1564.0
2017-06-09 11:15:00,290.36,290.36,289.07,289.08,5282.0,289.8902,289.8902,288.6023,288.6123,5282.0
2017-06-09 11:20:00,289.2,289.2,288.38,288.41,4665.0,288.7321,288.7321,287.9134,287.9434,4665.0
2017-06-09 11:25:00,288.44,288.61,287.77,287.95,2350.0,287.9733,288.143,287.3044,287.4841,2350.0
2017-06-09 11:30:00,287.94,288.49,287.9,288.31,3806.0,287.4741,288.0232,287.4342,287.8435,3806.0
2017-06-09 11:35:00,288.17,288.18,287.52,287.52,2200.0,287.7038,287.7137,287.0548,287.0548,2200.0
2017-06-09 11:40:00,287.84,288.91,287.74,288.86,4250.0,287.3743,288.4426,287.2744,288.3926,4250.0
2017-06-09 11:45:00,289.07,289.07,288.57,288.57,1700.0,288.6023,288.6023,288.1031,288.1031,1700.0
2017-06-09 11:50:00,288.36,288.66,288.03,288.03,1400.0,287.8934,288.193,287.564,287.564,1400.0
2017-06-09 11:55:00,287.88,288.48,287.77,288.29,2775.0,287.4142,288.0132,287.3044,287.8236,2775.0
2017-06-09 12:00:00,287.81,287.93,287.41,287.93,2441.0,287.3443,287.4641,286.945,287.4641,2441.0
2017-06-09 12:05:00,287.91,287.92,287.3,287.34,1800.0,287.4442,287.4542,286.8352,286.8751,1800.0
2017-06-09 12:10:00,287.27,287.47,285.85,285.97,3483.0,286.8052,287.0049,285.3875,285.5073,3483.0
2017-06-09 12:15:00,285.45,285.45,283.76,283.96,6900.0,284.9882,284.9882,283.3009,283.5006,6900.0
2017-06-09 12:20:00,283.98,283.98,282.97,283.79,2832.0,283.5205,283.5205,282.5122,283.3308,2832.0
2017-06-09 12:25:00,284.24,284.34,283.29,284.34,3600.0,283.7801,283.8799,282.8316,283.8799,3600.0
2017-06-09 12:30:00,284.26,284.26,283.75,283.85,1400.0,283.8001,283.8001,283.2909,283.3907,1400.0
2017-06-09 12:35:00,283.83,283.83,282.53,283.23,1100.0,283.3708,283.3708,282.0729,282.7717,1100.0
2017-06-09 12:40:00,282.21,282.86,280.91,281.5,6204.0,281.7534,282.4023,280.4555,281.0445,6204.0
2017-06-09 12:45:00,281.5,281.58,280.4,281.05,1700.0,281.0445,281.1244,279.9463,280.5953,1700.0
2017-06-09 12:50:00,281.74,281.76,280.67,281.0,10951.0,281.2842,281.3041,280.2159,280.5454,10951.0
2017-06-09 12:55:00,281.01,281.79,281.0,281.62,4971.0,280.5553,281.3341,280.5454,281.1643,4971.0
2017-06-09 13:00:00,281.43,281.48,280.25,280.25,5323.0,280.9747,281.0246,279.7966,279.7966,5323.0
2017-06-09 13:05:00,280.21,280.8,280.19,280.44,2050.0,279.7566,280.3457,279.7367,279.9863,2050.0
2017-06-09 13:10:00,280.42,280.42,276.94,277.19,7610.0,279.9663,279.9663,276.4919,276.7415,7610.0
2017-06-09 13:15:00,277.1,278.26,276.52,278.26,5275.0,276.6517,277.8098,276.0726,277.8098,5275.0
2017-06-09 13:20:00,277.83,279.23,276.22,279.18,8964.0,277.3805,278.7782,275.7731,278.7283,8964.0
2017-06-09 13:25:00,279.29,279.9,278.77,279.71,4686.0,278.8381,279.4471,278.319,279.2574,4686.0
2017-06-09 13:30:00,279.7,279.7,278.3,278.93,900.0,279.2475,279.2475,277.8497,278.4787,900.0
2017-06-09 13:35:00,278.42,278.42,276.81,277.08,7069.0,277.9695,277.9695,276.3621,276.6317,7069.0
2017-06-09 13:40:00,277.6,277.6,276.82,276.82,2738.0,277.1509,277.1509,276.3721,276.3721,2738.0
2017-06-09 13:45:00,276.88,277.09,275.51,275.7,5455.0,276.432,276.6417,275.0642,275.2539,5455.0
2017-06-09 13:50:00,275.62,277.36,275.57,275.57,6686.0,275.1741,276.9112,275.1241,275.1241,6686.0
2017-06-09 13:55:00,275.69,275.96,274.17,275.21,9472.0,275.2439,275.5135,273.7264,274.7647,9472.0
2017-06-09 14:00:00,275.29,276.08,274.7,275.37,7289.0,274.8446,275.6333,274.2555,274.9245,7289.0
2017-06-09 14:05:00,275.36,275.79,274.54,274.84,8534.0,274.9145,275.3438,274.0958,274.3953,8534.0
2017-06-09 14:10:00,274.8,275.49,274.8,274.8,2750.0,274.3554,275.0443,274.3554,274.3554,2750.0
2017-06-09 14:15:00,274.61,274.66,273.32,273.33,7992.0,274.1657,274.2156,272.8778,272.8878,7992.0
2017-06-09 14:20:00,273.51,274.27,273.32,273.79,5611.0,273.0675,273.8262,272.8778,273.347,5611.0
2017-06-09 14:25:00,274.01,274.01,272.45,272.46,5789.0,273.5667,273.5667,272.0092,272.0192,5789.0
2017-06-09 14:30:00,272.79,273.39,272.38,272.38,9580.0,272.3486,272.9477,271.9393,271.9393,9580.0
2017-06-09 14:35:00,272.4,272.44,271.25,271.65,14993.0,271.9593,271.9992,270.8111,271.2105,14993.0
2017-06-09 14:40:00,271.76,271.79,271.42,271.51,5100.0,271.3203,271.3503,270.9809,271.0707,5100.0
2017-06-09 14:45:00,271.83,271.91,269.41,269.59,9331.0,271.3902,271.4701,268.9741,269.1538,9331.0
2017-06-09 14:50:00,268.88,271.44,268.43,270.11,8850.0,268.445,271.0008,267.9957,269.673,8850.0
2017-06-09 14:55:00,270.61,271.55,270.24,271.19,5408.0,270.1722,271.1106,269.8028,270.7512,5408.0
2017-06-09 15:00:00,271.31,274.23,271.31,273.07,6599.0,270.871,273.7863,270.871,272.6282,6599.0
2017-06-09 15:05:00,272.68,274.34,272.52,273.63,12734.0,272.2388,273.8961,272.0791,273.1873,12734.0
2017-06-09 15:10:00,273.99,274.97,273.71,273.75,4900.0,273.5467,274.5251,273.2671,273.3071,4900.0
2017-06-09 15:15:00,274.12,276.87,274.08,276.06,23218.0,273.6765,276.422,273.6365,275.6133,23218.0
2017-06-09 15:20:00,275.87,276.15,275.0,275.87,4494.0,275.4237,275.7032,274.5551,275.4237,4494.0
2017-06-09 15:25:00,276.17,276.45,275.24,276.44,9874.0,275.7232,276.0027,274.7947,275.9927,9874.0
2017-06-09 15:30:00,276.72,276.72,274.71,275.23,8419.0,276.2723,276.2723,274.2655,274.7847,8419.0
2017-06-09 15:35:00,275.07,276.07,274.93,274.95,5148.0,274.6249,275.6233,274.4852,274.5051,5148.0
2017-06-09 15:40:00,274.76,274.89,272.79,273.57,9056.0,274.3154,274.4452,272.3486,273.1274,9056.0
2017-06-09 15:45:00,274.02,274.03,272.46,272.65,11315.0,273.5766,273.5866,272.0192,272.2089,11315.0
2017-06-09 15:50:00,272.85,274.29,272.85,273.87,8434.0,272.4085,273.8462,272.4085,273.4269,8434.0
2017-06-09 15:55:00,273.86,275.2,273.54,274.96,11075.0,273.4169,274.7547,273.0974,274.5151,11075.0
2017-06-12 09:30:00,273.97,274.29,269.06,269.23,20221.0,273.5267,273.8462,268.6247,268.7944,20221.0
2017-06-12 09:35:00,269.78,272.38,267.18,267.64,16815.0,269.3435,271.9393,266.7477,267.207,16815.0
2017-06-12 09:40:00,267.98,270.7,266.03,266.03,12189.0,267.5464,270.262,265.5996,265.5996,12189.0
2017-06-12 09:45:00,266.04,268.43,266.04,267.16,10543.0,265.6096,267.9957,265.6096,266.7277,10543.0
2017-06-12 09:50:00,266.77,268.93,264.25,268.93,9783.0,266.3384,268.4949,263.8225,268.4949,9783.0
2017-06-12 09:55:00,269.88,270.0,268.72,269.69,10205.0,269.4433,269.5631,268.2852,269.2537,10205.0
2017-06-12 10:00:00,269.48,270.21,268.51,270.21,18207.0,269.044,269.7728,268.0756,269.7728,18207.0
2017-06-12 10:05:00,270.22,270.53,266.27,266.27,10890.0,269.7828,270.0923,265.8392,265.8392,10890.0
2017-06-12 10:10:00,266.35,269.64,266.33,268.84,14855.0,265.9191,269.2037,265.8991,268.405,14855.0
2017-06-12 10:15:00,268.46,269.79,267.2,269.38,12027.0,268.0256,269.3535,266.7677,268.9442,12027.0
2017-06-12 10:20:00,269.17,269.86,267.87,269.75,16417.0,268.7345,269.4234,267.4366,269.3136,16417.0
2017-06-12 10:25:00,269.37,269.4,267.31,267.33,5640.0,268.9342,268.9641,266.8775,266.8975,5640.0
2017-06-12 10:30:00,267.91,268.42,267.5,268.42,3800.0,267.4765,267.9857,267.0672,267.9857,3800.0
2017-06-12 10:35:00,268.49,270.21,268.49,269.94,7509.0,268.0556,269.7728,268.0556,269.5032,7509.0
2017-06-12 10:40:00,270.15,271.05,269.62,271.05,10410.0,269.7129,270.6115,269.1838,270.6115,10410.0
2017-06-12 10:45:00,271.26,271.42,269.6,269.61,8100.0,270.8211,270.9809,269.1638,269.1738,8100.0
2017-06-12 10:50:00,269.52,270.9,269.33,270.19,16661.0,269.0839,270.4617,268.8942,269.7528,16661.0
2017-06-12 10:55:00,270.55,270.55,269.53,269.53,3568.0,270.1123,270.1123,269.0939,269.0939,3568.0
2017-06-12 11:00:00,270.51,270.55,269.83,270.55,5954.0,270.0723,270.1123,269.3934,270.1123,5954.0
2017-06-12 11:05:00,270.83,271.39,270.02,271.38,11300.0,270.3918,270.9509,269.5831,270.9409,11300.0
2017-06-12 11:10:00,271.2,274.0,271.19,273.49,7789.0,270.7612,273.5567,270.7512,273.0475,7789.0
2017-06-12 11:15:00,273.99,274.74,273.23,273.28,7718.0,273.5467,274.2955,272.7879,272.8378,7718.0
2017-06-12 11:20:00,273.46,274.92,272.69,274.89,4677.0,273.0176,274.4752,272.2488,274.4452,4677.0
2017-06-12 11:25:00,274.54,274.61,273.55,273.99,8152.0,274.0958,274.1657,273.1074,273.5467,8152.0
2017-06-12 11:30:00,273.62,274.07,273.02,273.03,1900.0,273.1773,273.6266,272.5783,272.5882,1900.0
2017-06-12 11:35:00,273.37,273.53,272.76,272.8,3665.0,272.9277,273.0874,272.3187,272.3586,3665.0
2017-06-12 11:40:00,272.86,272.97,271.65,271.65,5899.0,272.4185,272.5283,271.2105,271.2105,5899.0
2017-06-12 11:45:00,271.64,271.64,270.87,271.2,3801.0,271.2005,271.2005,270.4317,270.7612,3801.0
2017-06-12 11:50:00,271.11,272.02,271.11,271.65,4417.0,270.6714,271.5799,270.6714,271.2105,4417.0
2017-06-12 11:55:00,271.51,271.81,270.66,270.66,4300.0,271.0707,271.3702,270.2221,270.2221,4300.0
2017-06-12 12:00:00,271.23,271.29,270.0,270.0,5995.0,270.7912,270.8511,269.5631,269.5631,5995.0
2017-06-12 12:05:00,270.24,270.41,269.12,269.94,5412.0,269.8028,269.9725,268.6846,269.5032,5412.0
2017-06-12 12:10:00,269.82,270.18,269.16,269.82,9758.0,269.3834,269.7429,268.7245,269.3834,9758.0
2017-06-12 12:15:00,269.78,269.9,269.51,269.51,1590.0,269.3435,269.4633,269.0739,269.0739,1590.0
2017-06-12 12:20:00,269.8,269.91,269.43,269.43,3615.0,269.3635,269.4733,268.9941,268.9941,3615.0
2017-06-12 12:25:00,269.05,269.53,268.14,268.34,2530.0,268.6147,269.0939,267.7062,267.9058,2530.0
2017-06-12 12:30:00,268.46,269.47,268.42,269.22,7886.0,268.0256,269.034,267.9857,268.7844,7886.0
2017-06-12 12:35:00,269.31,269.46,268.87,269.46,4090.0,268.8743,269.024,268.435,269.024,4090.0
2017-06-12 12:40:00,269.7,269.7,267.25,267.25,8778.0,269.2636,269.2636,266.8176,266.8176,8778.0
2017-06-12 12:45:00,267.7,267.8,267.3,267.43,4925.0,267.2669,267.3667,266.8675,266.9973,4925.0
2017-06-12 12:50:00,267.63,269.0,267.63,269.0,7030.0,267.197,268.5648,267.197,268.5648,7030.0
2017-06-12 12:55:00,269.0,269.31,268.71,269.31,3300.0,268.5648,268.8743,268.2752,268.8743,3300.0
2017-06-12 13:00:00,269.24,269.24,267.92,268.15,4500.0,268.8044,268.8044,267.4865,267.7161,4500.0
2017-06-12 13:05:00,267.9,268.31,267.66,267.66,1700.0,267.4665,267.8759,267.2269,267.2269,1700.0
2017-06-12 13:10:00,267.73,269.28,267.66,269.07,8000.0,267.2968,268.8443,267.2269,268.6347,8000.0
2017-06-12 13:15:00,269.35,269.84,269.27,269.76,2517.0,268.9142,269.4034,268.8343,269.3235,2517.0
2017-06-12 13:20:00,270.05,271.32,269.99,271.32,3404.0,269.6131,270.881,269.5532,270.881,3404.0
2017-06-12 13:25:00,271.54,271.54,270.47,270.56,3000.0,271.1007,271.1007,270.0324,270.1222,3000.0
2017-06-12 13:30:00,270.92,271.33,270.6,270.6,8338.0,270.4817,270.891,270.1622,270.1622,8338.0
2017-06-12 13:35:00,270.14,270.66,269.93,270.66,1800.0,269.7029,270.2221,269.4933,270.2221,1800.0
2017-06-12 13:40:00,270.51,270.78,269.46,269.51,3317.0,270.0723,270.3419,269.024,269.0739,3317.0
2017-06-12 13:45:00,269.51,269.51,268.83,268.94,1999.0,269.0739,269.0739,268.395,268.5049,1999.0
2017-06-12 13:50:00,269.39,271.45,269.13,271.45,11956.0,268.9541,271.0108,268.6946,271.0108,11956.0
2017-06-12 13:55:00,271.11,271.48,270.37,270.6,12985.0,270.6714,271.0408,269.9326,270.1622,12985.0
2017-06-12 14:00:00,270.34,270.96,269.55,270.96,2200.0,269.9026,270.5216,269.1139,270.5216,2200.0
2017-06-12 14:05:00,270.74,271.32,270.09,271.32,8275.0,270.302,270.881,269.653,270.881,8275.0
2017-06-12 14:10:00,271.57,271.58,270.09,271.01,3396.0,271.1306,271.1406,269.653,270.5715,3396.0
2017-06-12 14:15:00,271.04,271.58,270.36,270.46,8236.0,270.6015,271.1406,269.9226,270.0224,8236.0
2017-06-12 14:20:00,270.43,271.97,270.42,271.37,4587.0,269.9925,271.53,269.9825,270.9309,4587.0
2017-06-12 14:25:00,271.07,271.73,270.85,270.85,2000.0,270.6314,271.2904,270.4118,270.4118,2000.0
2017-06-12 14:30:00,270.75,273.0,270.74,272.34,6002.0,270.3119,272.5583,270.302,271.8994,6002.0
2017-06-12 14:35:00,272.32,272.38,271.59,272.04,6366.0,271.8794,271.9393,271.1506,271.5998,6366.0
2017-06-12 14:40:00,271.68,272.82,271.68,272.73,7100.0,271.2404,272.3786,271.2404,272.2887,7100.0
2017-06-12 14:45:00,272.92,272.95,271.36,271.38,2800.0,272.4784,272.5084,270.9209,270.9409,2800.0
2017-06-12 14:50:00,271.36,271.6,270.43,270.71,3504.0,270.9209,271.1606,269.9925,270.272,3504.0
2017-06-12 14:55:00,270.81,271.08,270.42,270.57,5320.0,270.3718,270.6414,269.9825,270.1322,5320.0
2017-06-12 15:00:00,270.2,270.85,269.42,270.56,2900.0,269.7628,270.4118,268.9841,270.1222,2900.0
2017-06-12 15:05:00,270.56,271.55,270.16,270.23,6532.0,270.1222,271.1106,269.7229,269.7928,6532.0
2017-06-12 15:10:00,270.24,270.71,270.11,270.54,7700.0,269.8028,270.272,269.673,270.1023,7700.0
2017-06-12 15:15:00,270.43,271.19,270.43,270.99,2540.0,269.9925,270.7512,269.9925,270.5515,2540.0
2017-06-12 15:20:00,270.91,271.38,270.72,270.73,2700.0,270.4717,270.9409,270.282,270.292,2700.0
2017-06-12 15:25:00,270.4,270.95,269.65,270.02,3325.0,269.9625,270.5116,269.2137,269.5831,3325.0
2017-06-12 15:30:00,269.81,270.96,269.81,270.18,4378.0,269.3735,270.5216,269.3735,269.7429,4378.0
2017-06-12 15:35:00,270.18,271.63,270.18,270.56,5218.0,269.7429,271.1905,269.7429,270.1222,5218.0
2017-06-12 15:40:00,270.81,271.54,270.43,270.81,4865.0,270.3718,271.1007,269.9925,270.3718,4865.0
2017-06-12 15:45:00,270.53,272.28,270.51,271.31,10700.0,270.0923,271.8395,270.0723,270.871,10700.0
2017-06-12 15:50:00,271.32,272.13,270.64,270.7,26292.0,270.881,271.6897,270.2021,270.262,26292.0
2017-06-12 15:55:00,270.71,271.36,269.86,270.32,54120.0,270.272,270.9209,269.4234,269.8826,54120.0
2017-06-13 09:30:00,266.95,269.61,266.14,267.26,18592.0,266.5181,269.1738,265.7094,266.8276,18592.0
2017-06-13 09:35:00,267.73,267.95,265.02,267.17,17123.0,267.2968,267.5165,264.5912,266.7377,17123.0
2017-06-13 09:40:00,267.1,270.56,266.91,270.56,15358.0,266.6678,270.1222,266.4781,270.1222,15358.0
2017-06-13 09:45:00,270.64,274.81,270.5,274.81,25486.0,270.2021,274.3654,270.0623,274.3654,25486.0
2017-06-13 09:50:00,274.95,275.64,271.51,271.63,12685.0,274.5051,275.194,271.0707,271.1905,12685.0
2017-06-13 09:55:00,271.28,271.28,269.29,270.63,7419.0,270.8411,270.8411,268.8543,270.1921,7419.0
2017-06-13 10:00:00,271.35,271.35,269.85,269.85,3403.0,270.911,270.911,269.4134,269.4134,3403.0
2017-06-13 10:05:00,269.79,271.44,269.69,270.46,1900.0,269.3535,271.0008,269.2537,270.0224,1900.0
2017-06-13 10:10:00,270.48,270.77,269.56,270.77,3620.0,270.0424,270.3319,269.1239,270.3319,3620.0
2017-06-13 10:15:00,270.2,271.35,270.03,270.31,5897.0,269.7628,270.911,269.5931,269.8726,5897.0
2017-06-13 10:20:00,270.55,271.49,270.04,271.39,7067.0,270.1123,271.0507,269.6031,270.9509,7067.0
2017-06-13 10:25:00,271.18,271.49,270.53,271.13,17563.0,270.7412,271.0507,270.0923,270.6913,17563.0
2017-06-13 10:30:00,271.21,272.99,271.2,272.87,3577.0,270.7712,272.5483,270.7612,272.4285,3577.0
2017-06-13 10:35:00,272.98,273.45,272.33,273.25,9498.0,272.5383,273.0076,271.8894,272.8079,9498.0
2017-06-13 10:40:00,272.94,273.21,271.49,271.51,2400.0,272.4984,272.768,271.0507,271.0707,2400.0
2017-06-13 10:45:00,271.45,271.92,269.35,270.44,10960.0,271.0108,271.48,268.9142,270.0024,10960.0
2017-06-13 10:50:00,270.1,270.17,268.23,268.23,3618.0,269.663,269.7329,267.796,267.796,3618.0
2017-06-13 10:55:00,268.21,268.41,267.0,267.92,8326.0,267.776,267.9757,266.568,267.4865,8326.0
2017-06-13 11:00:00,267.99,268.85,267.4,268.65,3335.0,267.5564,268.415,266.9674,268.2153,3335.0
2017-06-13 11:05:00,268.74,269.6,268.4,268.98,4486.0,268.3052,269.1638,267.9657,268.5448,4486.0
2017-06-13 11:10:00,269.48,270.85,269.48,270.56,11000.0,269.044,270.4118,269.044,270.1222,11000.0
2017-06-13 11:15:00,270.55,271.87,270.55,271.87,1472.0,270.1123,271.4301,270.1123,271.4301,1472.0
2017-06-13 11:20:00,271.65,272.82,271.64,272.78,3208.0,271.2105,272.3786,271.2005,272.3387,3208.0
2017-06-13 11:25:00,272.39,273.47,272.39,272.48,3104.0,271.9493,273.0275,271.9493,272.0391,3104.0
2017-06-13 11:30:00,272.34,272.63,271.81,271.81,2594.0,271.8994,272.1889,271.3702,271.3702,2594.0
2017-06-13 11:35:00,271.37,271.42,269.98,269.99,2700.0,270.9309,270.9809,269.5432,269.5532,2700.0
2017-06-13 11:40:00,269.64,272.64,269.26,272.44,7050.0,269.2037,272.1989,268.8243,271.9992,7050.0
2017-06-13 11:45:00,272.14,273.0,272.14,273.0,1400.0,271.6997,272.5583,271.6997,272.5583,1400.0
2017-06-13 11:50:00,273.18,273.42,272.93,273.17,1200.0,272.738,272.9776,272.4884,272.728,1200.0
2017-06-13 11:55:00,273.11,274.25,273.1,274.02,2900.0,272.6681,273.8063,272.6581,273.5766,2900.0
2017-06-13 12:00:00,273.98,274.19,273.4,273.4,3102.0,273.5367,273.7464,272.9576,272.9576,3102.0
2017-06-13 12:05:00,273.4,273.64,272.27,272.27,4660.0,272.9576,273.1973,271.8295,271.8295,4660.0
2017-06-13 12:10:00,273.07,273.63,273.05,273.61,1400.0,272.6282,273.1873,272.6082,273.1673,1400.0
2017-06-13 12:15:00,273.24,274.0,273.24,273.4,1800.0,272.7979,273.5567,272.7979,272.9576,1800.0
2017-06-13 12:20:00,273.06,273.5,273.06,273.5,3100.0,272.6182,273.0575,272.6182,273.0575,3100.0
2017-06-13 12:25:00,273.11,273.43,273.01,273.01,1300.0,272.6681,272.9876,272.5683,272.5683,1300.0
2017-06-13 12:30:00,272.84,273.4,272.83,273.07,2822.0,272.3986,272.9576,272.3886,272.6282,2822.0
2017-06-13 12:35:00,273.02,273.42,273.02,273.28,1200.0,272.5783,272.9776,272.5783,272.8378,1200.0
2017-06-13 12:40:00,273.63,273.99,273.63,273.98,441.0,273.1873,273.5467,273.1873,273.5367,441.0
2017-06-13 12:45:00,274.39,274.39,273.83,273.88,1500.0,273.946,273.946,273.387,273.4369,1500.0
2017-06-13 12:50:00,273.99,274.25,273.56,274.25,2500.0,273.5467,273.8063,273.1174,273.8063,2500.0
2017-06-13 12:55:00,274.09,274.85,274.09,274.17,2315.0,273.6465,274.4053,273.6465,273.7264,2315.0
2017-06-13 13:00:00,274.0,274.0,273.0,273.22,1206.0,273.5567,273.5567,272.5583,272.7779,1206.0
2017-06-13 13:05:00,273.36,273.69,273.06,273.69,10015.0,272.9177,273.2472,272.6182,273.2472,10015.0
2017-06-13 13:10:00,273.69,274.6,273.69,274.38,6506.0,273.2472,274.1557,273.2472,273.9361,6506.0
2017-06-13 13:15:00,274.46,274.46,274.0,274.3,5220.0,274.0159,274.0159,273.5567,273.8562,5220.0
2017-06-13 13:20:00,274.15,274.3,274.15,274.3,685.0,273.7064,273.8562,273.7064,273.8562,685.0
2017-06-13 13:25:00,274.39,274.39,274.22,274.23,200.0,273.946,273.946,273.7763,273.7863,200.0
2017-06-13 13:30:00,274.17,274.44,274.08,274.28,2100.0,273.7264,273.996,273.6365,273.8362,2100.0
2017-06-13 13:35:00,274.44,274.5,274.25,274.25,1600.0,273.996,274.0559,273.8063,273.8063,1600.0
2017-06-13 13:40:00,274.5,274.5,273.56,273.56,2200.0,274.0559,274.0559,273.1174,273.1174,2200.0
2017-06-13 13:45:00,273.4,273.46,273.31,273.46,1600.0,272.9576,273.0176,272.8678,273.0176,1600.0
2017-06-13 13:50:00,273.66,273.66,273.41,273.41,200.0,273.2172,273.2172,272.9676,272.9676,200.0
2017-06-13 13:55:00,273.39,274.64,273.39,274.49,6500.0,272.9477,274.1956,272.9477,274.0459,6500.0
2017-06-13 14:00:00,274.41,274.62,274.3,274.5,2350.0,273.966,274.1757,273.8562,274.0559,2350.0
2017-06-13 14:05:00,274.38,274.5,274.38,274.5,1500.0,273.9361,274.0559,273.9361,274.0559,1500.0
2017-06-13 14:10:00,274.49,274.75,274.27,274.48,8568.0,274.0459,274.3055,273.8262,274.0359,8568.0
2017-06-13 14:15:00,274.32,274.72,274.25,274.25,3600.0,273.8762,274.2755,273.8063,273.8063,3600.0
2017-06-13 14:20:00,274.25,274.4,274.25,274.34,2524.0,273.8063,273.956,273.8063,273.8961,2524.0
2017-06-13 14:25:00,274.25,274.4,273.76,273.88,3542.0,273.8063,273.956,273.3171,273.4369,3542.0
2017-06-13 14:30:00,273.7,273.85,273.55,273.85,700.0,273.2572,273.4069,273.1074,273.4069,700.0
2017-06-13 14:35:00,273.8,274.21,273.59,274.21,1900.0,273.357,273.7663,273.1473,273.7663,1900.0
2017-06-13 14:40:00,274.17,274.34,274.01,274.34,1200.0,273.7264,273.8961,273.5667,273.8961,1200.0
2017-06-13 14:45:00,274.28,274.28,273.58,273.58,3166.0,273.8362,273.8362,273.1374,273.1374,3166.0
2017-06-13 14:50:00,273.62,273.95,273.59,273.95,800.0,273.1773,273.5068,273.1473,273.5068,800.0
2017-06-13 14:55:00,273.9,273.9,273.53,273.66,1705.0,273.4568,273.4568,273.0874,273.2172,1705.0
2017-06-13 15:00:00,273.77,274.12,273.74,273.99,2900.0,273.3271,273.6765,273.2971,273.5467,2900.0
2017-06-13 15:05:00,273.86,273.86,273.72,273.73,1900.0,273.4169,273.4169,273.2771,273.2871,1900.0
2017-06-13 15:10:00,273.73,273.82,273.37,273.71,8200.0,273.2871,273.377,272.9277,273.2671,8200.0
2017-06-13 15:15:00,273.77,273.77,272.42,272.46,5400.0,273.3271,273.3271,271.9792,272.0192,5400.0
2017-06-13 15:20:00,272.41,272.84,272.14,272.39,4084.0,271.9693,272.3986,271.6997,271.9493,4084.0
2017-06-13 15:25:00,272.5,273.75,272.48,273.75,3700.0,272.0591,273.3071,272.0391,273.3071,3700.0
2017-06-13 15:30:00,273.93,274.02,273.5,273.5,4388.0,273.4868,273.5766,273.0575,273.0575,4388.0
2017-06-13 15:35:00,273.9,274.12,273.52,273.52,2783.0,273.4568,273.6765,273.0775,273.0775,2783.0
2017-06-13 15:40:00,273.56,273.98,273.31,273.87,4250.0,273.1174,273.5367,272.8678,273.4269,4250.0
2017-06-13 15:45:00,273.83,274.04,273.51,273.66,5900.0,273.387,273.5966,273.0675,273.2172,5900.0
2017-06-13 15:50:00,273.94,274.08,272.41,272.53,11295.0,273.4968,273.6365,271.9693,272.0891,11295.0
2017-06-13 15:55:00,272.55,272.99,272.1,272.99,12764.0,272.109,272.5483,271.6598,272.5483,12764.0
2017-06-14 09:30:00,273.87,274.97,273.17,273.17,7796.0,273.4269,274.5251,272.728,272.728,7796.0
2017-06-14 09:35:00,273.26,273.78,271.18,271.46,3680.0,272.8179,273.337,270.7412,271.0208,3680.0
2017-06-14 09:40:00,271.5,271.5,270.9,271.18,5229.0,271.0607,271.0607,270.4617,270.7412,5229.0
2017-06-14 09:45:00,271.29,273.35,271.29,271.59,7164.0,270.8511,272.9077,270.8511,271.1506,7164.0
2017-06-14 09:50:00,271.83,271.83,270.9,271.01,5528.0,271.3902,271.3902,270.4617,270.5715,5528.0
2017-06-14 09:55:00,271.03,272.0,271.02,271.59,6135.0,270.5915,271.5599,270.5815,271.1506,6135.0
2017-06-14 10:00:00,271.46,271.46,270.78,270.78,2688.0,271.0208,271.0208,270.3419,270.3419,2688.0
2017-06-14 10:05:00,270.79,271.41,270.78,271.15,4142.0,270.3519,270.9709,270.3419,270.7113,4142.0
2017-06-14 10:10:00,271.51,271.54,270.69,270.8,3895.0,271.0707,271.1007,270.252,270.3619,3895.0
2017-06-14 10:15:00,270.44,270.44,269.01,269.3,2500.0,270.0024,270.0024,268.5748,268.8643,2500.0
2017-06-14 10:20:00,269.62,270.51,269.57,270.51,4100.0,269.1838,270.0723,269.1338,270.0723,4100.0
2017-06-14 10:25:00,271.39,271.82,271.32,271.32,2299.0,270.9509,271.3802,270.881,270.881,2299.0
2017-06-14 10:30:00,271.62,271.62,270.93,270.94,1505.0,271.1805,271.1805,270.4916,270.5016,1505.0
2017-06-14 10:35:00,270.97,271.73,270.75,271.73,2350.0,270.5316,271.2904,270.3119,271.2904,2350.0
2017-06-14 10:40:00,271.73,272.32,271.72,272.11,1200.0,271.2904,271.8794,271.2804,271.6697,1200.0
2017-06-14 10:45:00,272.16,272.43,270.94,271.91,13755.0,271.7197,271.9892,270.5016,271.4701,13755.0
2017-06-14 10:50:00,271.58,272.25,271.33,272.1,7672.0,271.1406,271.8095,270.891,271.6598,7672.0
2017-06-14 10:55:00,271.85,271.85,270.71,270.76,7632.0,271.4102,271.4102,270.272,270.3219,7632.0
2017-06-14 11:00:00,270.84,270.84,269.68,270.0,6610.0,270.4018,270.4018,269.2437,269.5631,6610.0
2017-06-14 11:05:00,269.55,269.69,269.46,269.5,5030.0,269.1139,269.2537,269.024,269.064,5030.0
2017-06-14 11:10:00,269.5,270.4,269.46,269.5,7119.0,269.064,269.9625,269.024,269.064,7119.0
2017-06-14 11:15:00,269.63,269.64,269.63,269.63,100.0,269.1937,269.2037,269.1937,269.1937,100.0
2017-06-14 11:20:00,269.79,269.98,269.23,269.65,10885.0,269.3535,269.5432,268.7944,269.2137,10885.0
2017-06-14 11:25:00,269.83,269.98,269.83,269.97,800.0,269.3934,269.5432,269.3934,269.5332,800.0
2017-06-14 11:30:00,270.44,270.44,270.05,270.05,1858.0,270.0024,270.0024,269.6131,269.6131,1858.0
2017-06-14 11:35:00,270.21,270.44,270.2,270.44,500.0,269.7728,270.0024,269.7628,270.0024,500.0
2017-06-14 11:40:00,270.94,271.17,270.94,271.17,1196.0,270.5016,270.7313,270.5016,270.7313,1196.0
2017-06-14 11:45:00,271.37,271.44,271.21,271.37,3200.0,270.9309,271.0008,270.7712,270.9309,3200.0
2017-06-14 11:50:00,271.44,271.44,270.82,271.03,2978.0,271.0008,271.0008,270.3818,270.5915,2978.0
2017-06-14 11:55:00,270.94,271.46,270.81,271.19,2600.0,270.5016,271.0208,270.3718,270.7512,2600.0
2017-06-14 12:00:00,271.57,271.7,271.31,271.31,1800.0,271.1306,271.2604,270.871,270.871,1800.0
2017-06-14 12:05:00,271.35,271.4,270.55,270.55,1974.0,270.911,270.9609,270.1123,270.1123,1974.0
2017-06-14 12:10:00,270.65,270.67,270.01,270.21,2796.0,270.2121,270.2321,269.5731,269.7728,2796.0
2017-06-14 12:15:00,270.39,270.42,270.34,270.34,400.0,269.9525,269.9825,269.9026,269.9026,400.0
2017-06-14 12:20:00,270.57,270.8,270.36,270.36,5598.0,270.1322,270.3619,269.9226,269.9226,5598.0
2017-06-14 12:25:00,270.48,271.0,270.39,270.85,1600.0,270.0424,270.5615,269.9525,270.4118,1600.0
2017-06-14 12:30:00,270.88,270.88,270.83,270.86,300.0,270.4417,270.4417,270.3918,270.4218,300.0
2017-06-14 12:35:00,270.96,271.27,270.9,270.94,3234.0,270.5216,270.8311,270.4617,270.5016,3234.0
2017-06-14 12:40:00,271.15,271.36,271.03,271.28,1400.0,270.7113,270.9209,270.5915,270.8411,1400.0
2017-06-14 12:45:00,271.35,271.4,271.19,271.24,2500.0,270.911,270.9609,270.7512,270.8011,2500.0
2017-06-14 12:50:00,271.11,271.11,270.42,270.42,3400.0,270.6714,270.6714,269.9825,269.9825,3400.0
2017-06-14 12:55:00,270.42,270.53,269.75,269.75,950.0,269.9825,270.0923,269.3136,269.3136,950.0
2017-06-14 13:00:00,269.77,270.25,269.53,270.1,2507.0,269.3335,269.8127,269.0939,269.663,2507.0
2017-06-14 13:05:00,270.35,270.43,270.26,270.26,500.0,269.9126,269.9925,269.8227,269.8227,500.0
2017-06-14 13:10:00,270.32,270.72,270.32,270.46,6695.0,269.8826,270.282,269.8826,270.0224,6695.0
2017-06-14 13:15:00,270.48,270.48,270.19,270.19,200.0,270.0424,270.0424,269.7528,269.7528,200.0
2017-06-14 13:20:00,270.36,270.36,269.75,269.78,3194.0,269.9226,269.9226,269.3136,269.3435,3194.0
2017-06-14 13:25:00,269.92,270.05,269.84,269.84,1100.0,269.4833,269.6131,269.4034,269.4034,1100.0
2017-06-14 13:30:00,269.76,270.24,269.76,270.24,1664.0,269.3235,269.8028,269.3235,269.8028,1664.0
2017-06-14 13:35:00,269.98,269.98,269.79,269.91,2300.0,269.5432,269.5432,269.3535,269.4733,2300.0
2017-06-14 13:40:00,269.89,270.11,269.89,270.06,900.0,269.4533,269.673,269.4533,269.6231,900.0
2017-06-14 13:45:00,269.71,270.23,269.27,269.79,2435.0,269.2736,269.7928,268.8343,269.3535,2435.0
2017-06-14 13:50:00,270.2,270.2,269.72,269.72,3000.0,269.7628,269.7628,269.2836,269.2836,3000.0
2017-06-14 13:55:00,269.87,269.87,269.5,269.5,1600.0,269.4334,269.4334,269.064,269.064,1600.0
2017-06-14 14:00:00,269.51,270.04,269.38,269.66,3015.0,269.0739,269.6031,268.9442,269.2237,3015.0
2017-06-14 14:05:00,269.6,270.45,269.55,269.9,4662.0,269.1638,270.0124,269.1139,269.4633,4662.0
2017-06-14 14:10:00,269.9,270.03,269.44,269.46,4720.0,269.4633,269.5931,269.0041,269.024,4720.0
2017-06-14 14:15:00,269.43,269.43,268.4,268.67,4520.0,268.9941,268.9941,267.9657,268.2353,4520.0
2017-06-14 14:20:00,268.89,269.26,268.76,269.26,1531.0,268.4549,268.8243,268.3252,268.8243,1531.0
2017-06-14 14:25:00,269.28,269.29,268.94,269.02,1900.0,268.8443,268.8543,268.5049,268.5847,1900.0
2017-06-14 14:30:00,268.75,269.15,267.62,268.81,5104.0,268.3152,268.7145,267.187,268.3751,5104.0
2017-06-14 14:35:00,268.79,268.79,267.83,267.96,2934.0,268.3551,268.3551,267.3967,267.5265,2934.0
2017-06-14 14:40:00,268.4,268.58,266.66,266.66,2150.0,267.9657,268.1454,266.2286,266.2286,2150.0
2017-06-14 14:45:00,266.72,267.54,266.04,267.54,8229.0,266.2885,267.1071,265.6096,267.1071,8229.0
2017-06-14 14:50:00,267.32,267.88,267.05,267.65,3800.0,266.8875,267.4466,266.6179,267.217,3800.0
2017-06-14 14:55:00,267.65,267.65,267.29,267.29,2400.0,267.217,267.217,266.8575,266.8575,2400.0
2017-06-14 15:00:00,267.16,267.48,267.0,267.37,4269.0,266.7277,267.0472,266.568,266.9374,4269.0
2017-06-14 15:05:00,267.4,267.75,266.66,266.66,5480.0,266.9674,267.3168,266.2286,266.2286,5480.0
2017-06-14 15:10:00,266.66,266.66,265.37,265.37,6303.0,266.2286,266.2286,264.9406,264.9406,6303.0
2017-06-14 15:15:00,265.69,266.4,265.53,265.78,4802.0,265.2601,265.969,265.1004,265.35,4802.0
2017-06-14 15:20:00,265.79,266.82,265.79,266.69,8378.0,265.36,266.3883,265.36,266.2585,8378.0
2017-06-14 15:25:00,266.78,267.48,266.26,266.26,6845.0,266.3484,267.0472,265.8292,265.8292,6845.0
2017-06-14 15:30:00,266.38,266.85,265.55,266.47,6112.0,265.949,266.4182,265.1203,266.0389,6112.0
2017-06-14 15:35:00,266.85,266.85,266.05,266.5,5537.0,266.4182,266.4182,265.6195,266.0688,5537.0
2017-06-14 15:40:00,266.34,266.54,265.82,266.13,11010.0,265.9091,266.1087,265.3899,265.6994,11010.0
2017-06-14 15:45:00,266.13,266.22,265.56,266.22,19031.0,265.6994,265.7893,265.1303,265.7893,19031.0
2017-06-14 15:50:00,266.25,266.93,265.9,266.93,19682.0,265.8192,266.4981,265.4698,266.4981,19682.0
2017-06-14 15:55:00,266.78,267.04,264.77,265.0,77827.0,266.3484,266.6079,264.3416,264.5712,77827.0
2017-06-15 09:30:00,261.07,261.99,258.59,258.63,14755.0,260.6476,261.5661,258.1716,258.2115,14755.0
2017-06-15 09:35:00,259.0,260.57,258.6,260.56,15559.0,258.5809,260.1484,258.1816,260.1384,15559.0
2017-06-15 09:40:00,260.6,260.6,258.14,258.15,23005.0,260.1784,260.1784,257.7223,257.7323,23005.0
2017-06-15 09:45:00,258.09,259.42,256.73,259.11,27623.0,257.6724,259.0003,256.3146,258.6908,27623.0
2017-06-15 09:50:00,259.0,259.34,258.47,258.91,20343.0,258.5809,258.9204,258.0518,258.4911,20343.0
2017-06-15 09:55:00,259.0,259.21,257.67,258.73,22098.0,258.5809,258.7906,257.2531,258.3114,22098.0
2017-06-15 10:00:00,258.83,259.68,258.34,259.28,22079.0,258.4112,259.2598,257.922,258.8605,22079.0
2017-06-15 10:05:00,258.91,259.34,256.21,256.6,10237.0,258.4911,258.9204,255.7955,256.1848,10237.0
2017-06-15 10:10:00,257.68,257.68,255.15,255.17,11481.0,257.2631,257.2631,254.7372,254.7571,11481.0
2017-06-15 10:15:00,255.27,257.6,255.27,257.57,3804.0,254.857,257.1832,254.857,257.1533,3804.0
2017-06-15 10:20:00,257.24,257.6,255.8,256.06,5145.0,256.8238,257.1832,255.3861,255.6457,5145.0
2017-06-15 10:25:00,256.18,257.29,255.83,257.29,14440.0,255.7655,256.8737,255.4161,256.8737,14440.0
2017-06-15 10:30:00,256.73,258.0,256.72,257.95,23357.0,256.3146,257.5826,256.3046,257.5326,23357.0
2017-06-15 10:35:00,257.92,258.92,257.47,258.92,16026.0,257.5027,258.5011,257.0534,258.5011,16026.0
2017-06-15 10:40:00,258.91,259.06,258.0,258.62,32874.0,258.4911,258.6409,257.5826,258.2016,32874.0
2017-06-15 10:45:00,259.0,259.7,258.6,258.6,5400.0,258.5809,259.2798,258.1816,258.1816,5400.0
2017-06-15 10:50:00,259.07,259.07,258.23,258.5,10923.0,258.6508,258.6508,257.8122,258.0818,10923.0
2017-06-15 10:55:00,258.75,260.3,258.43,260.06,13935.0,258.3314,259.8788,258.0119,259.6392,13935.0
2017-06-15 11:00:00,260.55,260.55,259.32,260.07,6614.0,260.1284,260.1284,258.9004,259.6492,6614.0
2017-06-15 11:05:00,260.14,261.24,260.14,260.4,9400.0,259.7191,260.8173,259.7191,259.9787,9400.0
2017-06-15 11:10:00,260.11,261.62,260.1,260.92,6136.0,259.6892,261.1967,259.6792,260.4978,6136.0
2017-06-15 11:15:00,261.47,261.69,260.56,260.67,16031.0,261.047,261.2666,260.1384,260.2482,16031.0
2017-06-15 11:20:00,260.97,261.39,260.01,260.02,5404.0,260.5478,260.9671,259.5893,259.5993,5404.0
2017-06-15 11:25:00,260.27,260.73,260.03,260.24,9522.0,259.8489,260.3081,259.6093,259.8189,9522.0
2017-06-15 11:30:00,260.21,260.65,259.91,260.53,5800.0,259.789,260.2283,259.4895,260.1085,5800.0
2017-06-15 11:35:00,260.13,260.35,259.58,259.88,4100.0,259.7091,259.9288,259.16,259.4595,4100.0
2017-06-15 11:40:00,260.0,260.71,259.99,260.27,10160.0,259.5793,260.2882,259.5693,259.8489,10160.0
2017-06-15 11:45:00,260.25,261.46,260.25,261.28,5200.0,259.8289,261.037,259.8289,260.8573,5200.0
2017-06-15 11:50:00,261.28,261.5,261.15,261.37,4800.0,260.8573,261.0769,260.7275,260.9471,4800.0
2017-06-15 11:55:00,261.57,261.79,260.85,260.85,8176.0,261.1468,261.3664,260.428,260.428,8176.0
2017-06-15 12:00:00,260.47,261.3,260.46,261.3,2101.0,260.0486,260.8772,260.0386,260.8772,2101.0
2017-06-15 12:05:00,261.43,261.58,260.68,261.48,12923.0,261.007,261.1568,260.2582,261.0569,12923.0
2017-06-15 12:10:00,261.37,261.41,260.85,260.89,1700.0,260.9471,260.987,260.428,260.4679,1700.0
2017-06-15 12:15:00,260.63,262.03,260.59,262.03,4000.0,260.2083,261.606,260.1684,261.606,4000.0
2017-06-15 12:20:00,261.65,261.99,261.2,261.29,10162.0,261.2267,261.5661,260.7774,260.8672,10162.0
2017-06-15 12:25:00,261.1,261.52,260.8,261.05,6230.0,260.6775,261.0969,260.378,260.6276,6230.0
2017-06-15 12:30:00,261.05,262.05,261.04,261.8,12950.0,260.6276,261.626,260.6176,261.3764,12950.0
2017-06-15 12:35:00,261.87,262.05,261.87,262.03,1793.0,261.4463,261.626,261.4463,261.606,1793.0
2017-06-15 12:40:00,262.37,262.37,261.91,261.91,4200.0,261.9455,261.9455,261.4862,261.4862,4200.0
2017-06-15 12:45:00,261.88,262.04,261.77,261.77,1500.0,261.4563,261.616,261.3465,261.3465,1500.0
2017-06-15 12:50:00,261.7,261.89,261.08,261.08,2875.0,261.2766,261.4663,260.6576,260.6576,2875.0
2017-06-15 12:55:00,261.12,261.74,261.08,261.74,2100.0,260.6975,261.3165,260.6576,261.3165,2100.0
2017-06-15 13:00:00,261.75,262.04,261.56,262.04,3720.0,261.3265,261.616,261.1368,261.616,3720.0
2017-06-15 13:05:00,262.02,262.35,262.0,262.03,3366.0,261.5961,261.9255,261.5761,261.606,3366.0
2017-06-15 13:10:00,262.04,263.1,262.0,262.69,3614.0,261.616,262.6743,261.5761,262.265,3614.0
2017-06-15 13:15:00,263.15,263.15,262.73,263.12,500.0,262.7242,262.7242,262.3049,262.6943,500.0
2017-06-15 13:20:00,262.93,262.93,261.31,261.52,8671.0,262.5046,262.5046,260.8872,261.0969,8671.0
2017-06-15 13:25:00,261.7,262.49,261.7,262.24,7664.0,261.2766,262.0653,261.2766,261.8157,7664.0
2017-06-15 13:30:00,261.95,262.0,261.51,261.98,2600.0,261.5262,261.5761,261.0869,261.5561,2600.0
2017-06-15 13:35:00,262.48,262.73,261.91,262.14,7825.0,262.0553,262.3049,261.4862,261.7159,7825.0
2017-06-15 13:40:00,261.93,261.93,261.42,261.75,1200.0,261.5062,261.5062,260.997,261.3265,1200.0
2017-06-15 13:45:00,261.17,261.4,261.08,261.28,1400.0,260.7474,260.9771,260.6576,260.8573,1400.0
2017-06-15 13:50:00,261.37,262.94,261.18,262.93,4400.0,260.9471,262.5146,260.7574,262.5046,4400.0
2017-06-15 13:55:00,262.62,263.18,262.49,263.18,1600.0,262.1951,262.7542,262.0653,262.7542,1600.0
2017-06-15 14:00:00,262.85,262.85,261.63,262.36,7858.0,262.4247,262.4247,261.2067,261.9355,7858.0
2017-06-15 14:05:00,262.44,263.03,262.44,263.03,4700.0,262.0154,262.6044,262.0154,262.6044,4700.0
2017-06-15 14:10:00,262.91,263.63,262.91,263.48,2800.0,262.4846,263.2035,262.4846,263.0537,2800.0
2017-06-15 14:15:00,263.31,263.49,262.12,262.23,5700.0,262.884,263.0637,261.6959,261.8057,5700.0
2017-06-15 14:20:00,262.22,264.1,262.22,263.76,4577.0,261.7957,263.6727,261.7957,263.3332,4577.0
2017-06-15 14:25:00,263.76,263.78,263.28,263.28,2600.0,263.3332,263.3532,262.854,262.854,2600.0
2017-06-15 14:30:00,263.16,263.44,262.76,262.76,9161.0,262.7342,263.0138,262.3349,262.3349,9161.0
2017-06-15 14:35:00,262.63,262.84,262.23,262.43,1200.0,262.2051,262.4147,261.8057,262.0054,1200.0
2017-06-15 14:40:00,262.57,263.41,262.57,263.41,2700.0,262.1452,262.9838,262.1452,262.9838,2700.0
2017-06-15 14:45:00,263.47,263.47,262.62,262.91,4212.0,263.0437,263.0437,262.1951,262.4846,4212.0
2017-06-15 14:50:00,262.8,263.13,262.71,262.98,4421.0,262.3748,262.7043,262.2849,262.5545,4421.0
2017-06-15 14:55:00,262.79,263.0,262.79,262.84,1000.0,262.3648,262.5745,262.3648,262.4147,1000.0
2017-06-15 15:00:00,263.02,263.05,262.71,262.89,6000.0,262.5944,262.6244,262.2849,262.4647,6000.0
2017-06-15 15:05:00,262.92,263.08,262.82,263.03,2578.0,262.4946,262.6543,262.3948,262.6044,2578.0
2017-06-15 15:10:00,262.95,262.95,261.64,261.66,5917.0,262.5246,262.5246,261.2167,261.2366,5917.0
2017-06-15 15:15:00,261.8,262.69,261.8,262.44,4400.0,261.3764,262.265,261.3764,262.0154,4400.0
2017-06-15 15:20:00,262.68,262.98,262.56,262.95,11962.0,262.255,262.5545,262.1352,262.5246,11962.0
2017-06-15 15:25:00,262.94,263.28,262.0,262.0,7554.0,262.5146,262.854,261.5761,261.5761,7554.0
2017-06-15 15:30:00,262.22,262.86,262.15,262.66,4742.0,261.7957,262.4347,261.7259,262.235,4742.0
2017-06-15 15:35:00,262.6,262.99,262.18,262.57,9851.0,262.1751,262.5645,261.7558,262.1452,9851.0
2017-06-15 15:40:00,262.57,263.53,262.57,263.32,13177.0,262.1452,263.1036,262.1452,262.894,13177.0
2017-06-15 15:45:00,263.31,263.74,262.77,263.74,15414.0,262.884,263.3133,262.3448,263.3133,15414.0
2017-06-15 15:50:00,263.99,264.01,262.42,262.87,26680.0,263.5629,263.5828,261.9954,262.4447,26680.0
2017-06-15 15:55:00,262.93,263.22,262.28,263.22,40000.0,262.5046,262.7941,261.8556,262.7941,40000.0
2017-06-16 09:30:00,263.05,263.41,262.02,262.02,3606.0,262.6244,262.9838,261.5961,261.5961,3606.0
2017-06-16 09:35:00,262.03,262.46,260.97,261.24,3967.0,261.606,262.0353,260.5478,260.8173,3967.0
2017-06-16 09:40:00,261.6,263.94,261.6,262.82,4765.0,261.1767,263.513,261.1767,262.3948,4765.0
2017-06-16 09:45:00,263.73,264.32,263.38,263.45,5840.0,263.3033,263.8923,262.9539,263.0237,5840.0
2017-06-16 09:50:00,263.65,264.42,263.18,264.21,2800.0,263.2234,263.9922,262.7542,263.7825,2800.0
2017-06-16 09:55:00,264.25,265.69,264.04,265.69,5335.0,263.8225,265.2601,263.6128,265.2601,5335.0
2017-06-16 10:00:00,266.0,266.34,265.17,266.33,2303.0,265.5696,265.9091,264.741,265.8991,2303.0
2017-06-16 10:05:00,266.75,266.76,265.26,266.13,4634.0,266.3184,266.3284,264.8308,265.6994,4634.0
2017-06-16 10:10:00,266.21,266.96,266.21,266.96,1200.0,265.7793,266.5281,265.7793,266.5281,1200.0
2017-06-16 10:15:00,266.98,266.98,265.41,265.84,9957.0,266.548,266.548,264.9806,265.4099,9957.0
2017-06-16 10:20:00,265.04,265.06,263.8,263.98,2600.0,264.6112,264.6311,263.3732,263.5529,2600.0
2017-06-16 10:25:00,264.03,265.23,263.08,265.23,6226.0,263.6028,264.8009,262.6543,264.8009,6226.0
2017-06-16 10:30:00,264.72,265.9,264.27,264.27,6382.0,264.2917,265.4698,263.8424,263.8424,6382.0
2017-06-16 10:35:00,264.29,264.29,263.56,263.72,1600.0,263.8624,263.8624,263.1336,263.2933,1600.0
2017-06-16 10:40:00,263.97,265.0,263.97,264.55,10086.0,263.5429,264.5712,263.5429,264.122,10086.0
2017-06-16 10:45:00,264.55,265.0,263.34,263.48,4234.0,264.122,264.5712,262.9139,263.0537,4234.0
2017-06-16 10:50:00,263.54,264.06,262.88,262.93,12880.0,263.1136,263.6328,262.4547,262.5046,12880.0
2017-06-16 10:55:00,263.2,263.3,262.35,262.6,11708.0,262.7742,262.874,261.9255,262.1751,11708.0
2017-06-16 11:00:00,262.81,263.33,262.8,263.33,630.0,262.3848,262.9039,262.3748,262.9039,630.0
2017-06-16 11:05:00,263.31,263.42,262.96,262.97,1740.0,262.884,262.9938,262.5345,262.5445,1740.0
2017-06-16 11:10:00,263.23,263.25,262.65,262.65,500.0,262.8041,262.8241,262.225,262.225,500.0
2017-06-16 11:15:00,262.89,262.89,260.91,261.06,12854.0,262.4647,262.4647,260.4879,260.6376,12854.0
2017-06-16 11:20:00,261.08,261.33,261.08,261.32,500.0,260.6576,260.9072,260.6576,260.8972,500.0
2017-06-16 11:25:00,261.45,262.12,261.2,262.09,2000.0,261.027,261.6959,260.7774,261.6659,2000.0
2017-06-16 11:30:00,262.41,263.78,262.41,263.78,3900.0,261.9854,263.3532,261.9854,263.3532,3900.0
2017-06-16 11:35:00,263.29,263.48,262.73,263.01,6600.0,262.864,263.0537,262.3049,262.5845,6600.0
2017-06-16 11:40:00,262.68,262.99,262.68,262.99,653.0,262.255,262.5645,262.255,262.5645,653.0
2017-06-16 11:45:00,263.3,263.3,262.9,262.95,1000.0,262.874,262.874,262.4746,262.5246,1000.0
2017-06-16 11:50:00,262.73,262.73,262.59,262.59,500.0,262.3049,262.3049,262.1651,262.1651,500.0
2017-06-16 11:55:00,262.69,263.38,262.69,263.22,800.0,262.265,262.9539,262.265,262.7941,800.0
2017-06-16 12:00:00,263.82,263.99,263.62,263.62,3094.0,263.3931,263.5629,263.1935,263.1935,3094.0
2017-06-16 12:05:00,263.71,263.71,263.0,263.25,1100.0,263.2833,263.2833,262.5745,262.8241,1100.0
2017-06-16 12:10:00,263.66,263.8,263.23,263.51,4172.0,263.2334,263.3732,262.8041,263.0837,4172.0
2017-06-16 12:15:00,263.32,263.69,263.31,263.56,861.0,262.894,263.2634,262.884,263.1336,861.0
2017-06-16 12:20:00,263.62,263.97,263.28,263.97,3351.0,263.1935,263.5429,262.854,263.5429,3351.0
2017-06-16 12:25:00,263.63,263.75,263.48,263.48,800.0,263.2035,263.3233,263.0537,263.0537,800.0
2017-06-16 12:30:00,263.74,263.74,263.2,263.45,3100.0,263.3133,263.3133,262.7742,263.0237,3100.0
2017-06-16 12:35:00,263.75,263.98,263.27,263.76,3410.0,263.3233,263.5529,262.844,263.3332,3410.0
2017-06-16 12:40:00,263.61,264.36,263.61,264.34,1900.0,263.1835,263.9323,263.1835,263.9123,1900.0
2017-06-16 12:45:00,264.37,264.7,264.16,264.2,17913.0,263.9423,264.2717,263.7326,263.7725,17913.0
2017-06-16 12:50:00,263.8,264.16,263.4,263.52,2300.0,263.3732,263.7326,262.9738,263.0936,2300.0
2017-06-16 12:55:00,263.42,263.52,262.68,262.74,2800.0,262.9938,263.0936,262.255,262.3149,2800.0
2017-06-16 13:00:00,262.74,263.51,262.68,263.36,4045.0,262.3149,263.0837,262.255,262.9339,4045.0
2017-06-16 13:05:00,263.8,263.82,263.23,263.82,17500.0,263.3732,263.3931,262.8041,263.3931,17500.0
2017-06-16 13:10:00,263.53,264.0,263.53,263.53,1800.0,263.1036,263.5729,263.1036,263.1036,1800.0
2017-06-16 13:15:00,263.92,263.92,262.22,262.56,4500.0,263.493,263.493,261.7957,262.1352,4500.0
2017-06-16 13:20:00,262.55,263.28,262.3,262.31,8732.0,262.1252,262.854,261.8756,261.8856,8732.0
2017-06-16 13:25:00,262.31,263.21,262.14,263.2,11435.0,261.8856,262.7841,261.7159,262.7742,11435.0
2017-06-16 13:30:00,263.2,263.2,262.51,262.74,4377.0,262.7742,262.7742,262.0853,262.3149,4377.0
2017-06-16 13:35:00,262.76,263.23,262.17,262.5,4930.0,262.3349,262.8041,261.7458,262.0753,4930.0
2017-06-16 13:40:00,263.01,263.27,262.77,262.77,3206.0,262.5845,262.844,262.3448,262.3448,3206.0
2017-06-16 13:45:00,262.77,262.96,262.26,262.47,4633.0,262.3448,262.5345,261.8357,262.0453,4633.0
2017-06-16 13:50:00,262.46,262.46,261.89,261.89,3052.0,262.0353,262.0353,261.4663,261.4663,3052.0
2017-06-16 13:55:00,261.89,261.92,261.68,261.69,12540.0,261.4663,261.4962,261.2566,261.2666,12540.0
2017-06-16 14:00:00,261.69,262.69,261.69,262.69,7300.0,261.2666,262.265,261.2666,262.265,7300.0
2017-06-16 14:05:00,262.61,263.47,262.61,263.47,1800.0,262.1851,263.0437,262.1851,263.0437,1800.0
2017-06-16 14:10:00,263.5,263.5,262.67,263.1,2200.0,263.0737,263.0737,262.245,262.6743,2200.0
2017-06-16 14:15:00,263.12,263.22,262.73,262.8,5150.0,262.6943,262.7941,262.3049,262.3748,5150.0
2017-06-16 14:20:00,262.77,263.46,262.77,263.24,2900.0,262.3448,263.0337,262.3448,262.8141,2900.0
2017-06-16 14:25:00,263.24,263.4,262.44,262.89,5977.0,262.8141,262.9738,262.0154,262.4647,5977.0
2017-06-16 14:30:00,263.03,263.18,262.48,262.49,3920.0,262.6044,262.7542,262.0553,262.0653,3920.0
2017-06-16 14:35:00,262.75,262.79,262.29,262.47,1651.0,262.3249,262.3648,261.8656,262.0453,1651.0
2017-06-16 14:40:00,262.43,262.95,262.43,262.81,6099.0,262.0054,262.5246,262.0054,262.3848,6099.0
2017-06-16 14:45:00,262.71,262.89,262.5,262.64,5442.0,262.2849,262.4647,262.0753,262.2151,5442.0
2017-06-16 14:50:00,262.78,263.69,262.78,263.34,3100.0,262.3548,263.2634,262.3548,262.9139,3100.0
2017-06-16 14:55:00,263.18,263.33,263.04,263.27,2055.0,262.7542,262.9039,262.6144,262.844,2055.0
2017-06-16 15:00:00,263.06,263.25,262.96,263.24,5023.0,262.6344,262.8241,262.5345,262.8141,5023.0
2017-06-16 15:05:00,263.25,263.5,263.02,263.5,5400.0,262.8241,263.0737,262.5944,263.0737,5400.0
2017-06-16 15:10:00,263.42,263.72,263.09,263.34,3625.0,262.9938,263.2933,262.6643,262.9139,3625.0
2017-06-16 15:15:00,263.34,263.74,263.24,263.29,11985.0,262.9139,263.3133,262.8141,262.864,11985.0
2017-06-16 15:20:00,263.49,263.66,263.24,263.66,5847.0,263.0637,263.2334,262.8141,263.2334,5847.0
2017-06-16 15:25:00,263.63,263.67,262.93,263.12,4801.0,263.2035,263.2434,262.5046,262.6943,4801.0
2017-06-16 15:30:00,263.12,263.47,263.0,263.4,6500.0,262.6943,263.0437,262.5745,262.9738,6500.0
2017-06-16 15:35:00,263.41,263.86,263.18,263.63,8190.0,262.9838,263.4331,262.7542,263.2035,8190.0
2017-06-16 15:40:00,263.75,263.75,263.1,263.69,6900.0,263.3233,263.3233,262.6743,263.2634,6900.0
2017-06-16 15:45:00,263.71,263.74,262.57,262.81,10570.0,263.2833,263.3133,262.1452,262.3848,10570.0
2017-06-16 15:50:00,262.58,263.07,261.62,262.43,51082.0,262.1552,262.6444,261.1967,262.0054,51082.0
2017-06-16 15:55:00,262.43,263.73,262.22,263.61,85577.0,262.0054,263.3033,261.7957,263.1835,85577.0
2017-06-19 09:30:00,268.35,269.49,267.91,269.44,10267.0,267.9158,269.054,267.4765,269.0041,10267.0
2017-06-19 09:35:00,269.3,272.82,269.14,271.14,23491.0,268.8643,272.3786,268.7045,270.7013,23491.0
2017-06-19 09:40:00,271.18,272.13,269.3,270.86,8548.0,270.7412,271.6897,268.8643,270.4218,8548.0
2017-06-19 09:45:00,271.23,272.25,270.51,272.24,6882.0,270.7912,271.8095,270.0723,271.7995,6882.0
2017-06-19 09:50:00,272.74,272.85,270.67,271.48,9131.0,272.2987,272.4085,270.2321,271.0408,9131.0
2017-06-19 09:55:00,271.84,271.84,271.2,271.2,2817.0,271.4002,271.4002,270.7612,270.7612,2817.0
2017-06-19 10:00:00,271.63,274.9,271.54,274.05,12204.0,271.1905,274.4552,271.1007,273.6066,12204.0
2017-06-19 10:05:00,274.46,274.46,272.94,273.24,9106.0,274.0159,274.0159,272.4984,272.7979,9106.0
2017-06-19 10:10:00,273.53,274.1,272.44,272.8,5646.0,273.0874,273.6565,271.9992,272.3586,5646.0
2017-06-19 10:15:00,272.43,273.14,271.33,272.28,8579.0,271.9892,272.6981,270.891,271.8395,8579.0
2017-06-19 10:20:00,272.35,272.86,271.29,272.0,7696.0,271.9093,272.4185,270.8511,271.5599,7696.0
2017-06-19 10:25:00,272.03,272.79,272.02,272.17,2407.0,271.5899,272.3486,271.5799,271.7296,2407.0
2017-06-19 10:30:00,272.15,273.49,272.0,272.0,6467.0,271.7097,273.0475,271.5599,271.5599,6467.0
2017-06-19 10:35:00,271.85,272.0,270.45,271.63,4800.0,271.4102,271.5599,270.0124,271.1905,4800.0
2017-06-19 10:40:00,271.68,272.63,271.6,271.84,8800.0,271.2404,272.1889,271.1606,271.4002,8800.0
2017-06-19 10:45:00,271.67,271.68,271.13,271.13,2800.0,271.2304,271.2404,270.6913,270.6913,2800.0
2017-06-19 10:50:00,271.15,271.9,271.15,271.49,7287.0,270.7113,271.4601,270.7113,271.0507,7287.0
2017-06-19 10:55:00,271.44,272.1,271.44,271.86,5988.0,271.0008,271.6598,271.0008,271.4201,5988.0
2017-06-19 11:00:00,271.86,273.39,271.72,273.33,12721.0,271.4201,272.9477,271.2804,272.8878,12721.0
2017-06-19 11:05:00,273.15,273.72,273.06,273.06,7981.0,272.7081,273.2771,272.6182,272.6182,7981.0
2017-06-19 11:10:00,273.0,273.65,272.8,273.65,3258.0,272.5583,273.2072,272.3586,273.2072,3258.0
2017-06-19 11:15:00,273.68,273.98,273.5,273.57,2156.0,273.2372,273.5367,273.0575,273.1274,2156.0
2017-06-19 11:20:00,273.72,274.59,273.72,273.96,8073.0,273.2771,274.1457,273.2771,273.5167,8073.0
2017-06-19 11:25:00,274.0,274.0,273.3,273.3,5349.0,273.5567,273.5567,272.8578,272.8578,5349.0
2017-06-19 11:30:00,273.31,273.94,272.61,273.94,6138.0,272.8678,273.4968,272.1689,273.4968,6138.0
2017-06-19 11:35:00,274.09,274.14,273.55,273.6,1268.0,273.6465,273.6965,273.1074,273.1573,1268.0
2017-06-19 11:40:00,273.9,273.9,273.65,273.9,500.0,273.4568,273.4568,273.2072,273.4568,500.0
2017-06-19 11:45:00,273.6,273.84,273.31,273.51,3501.0,273.1573,273.3969,272.8678,273.0675,3501.0
2017-06-19 11:50:00,273.74,273.8,273.33,273.73,3100.0,273.2971,273.357,272.8878,273.2871,3100.0
2017-06-19 11:55:00,273.83,273.83,273.43,273.43,1967.0,273.387,273.387,272.9876,272.9876,1967.0
2017-06-19 12:00:00,273.6,274.31,273.54,274.11,8152.0,273.1573,273.8662,273.0974,273.6665,8152.0
2017-06-19 12:05:00,274.08,274.09,273.52,273.52,3551.0,273.6365,273.6465,273.0775,273.0775,3551.0
2017-06-19 12:10:00,273.51,273.67,273.45,273.6,877.0,273.0675,273.2272,273.0076,273.1573,877.0
2017-06-19 12:15:00,273.61,273.99,273.61,273.87,1200.0,273.1673,273.5467,273.1673,273.4269,1200.0
2017-06-19 12:20:00,273.96,273.99,273.83,273.95,669.0,273.5167,273.5467,273.387,273.5068,669.0
2017-06-19 12:25:00,274.08,274.1,273.48,273.51,2022.0,273.6365,273.6565,273.0375,273.0675,2022.0
2017-06-19 12:30:00,273.74,273.74,273.07,273.37,2350.0,273.2971,273.2971,272.6282,272.9277,2350.0
2017-06-19 12:35:00,273.71,273.71,273.31,273.61,3300.0,273.2671,273.2671,272.8678,273.1673,3300.0
2017-06-19 12:40:00,273.54,273.67,273.43,273.43,2529.0,273.0974,273.2272,272.9876,272.9876,2529.0
2017-06-19 12:45:00,273.64,275.1,273.64,274.91,8439.0,273.1973,274.6549,273.1973,274.4652,8439.0
2017-06-19 12:50:00,275.0,275.09,274.14,274.2,4583.0,274.5551,274.6449,273.6965,273.7564,4583.0
2017-06-19 12:55:00,274.16,274.54,274.1,274.2,2200.0,273.7164,274.0958,273.6565,273.7564,2200.0
2017-06-19 13:00:00,273.9,273.9,273.36,273.88,1850.0,273.4568,273.4568,272.9177,273.4369,1850.0
2017-06-19 13:05:00,273.69,274.55,273.68,274.55,3600.0,273.2472,274.1058,273.2372,274.1058,3600.0
2017-06-19 13:10:00,274.41,274.46,273.58,273.66,3522.0,273.966,274.0159,273.1374,273.2172,3522.0
2017-06-19 13:15:00,273.71,273.71,273.22,273.22,1820.0,273.2671,273.2671,272.7779,272.7779,1820.0
2017-06-19 13:20:00,273.68,273.68,273.43,273.52,5331.0,273.2372,273.2372,272.9876,273.0775,5331.0
2017-06-19 13:25:00,273.65,273.65,273.0,273.29,4077.0,273.2072,273.2072,272.5583,272.8478,4077.0
2017-06-19 13:30:00,273.43,274.62,273.42,273.84,5075.0,272.9876,274.1757,272.9776,273.3969,5075.0
2017-06-19 13:35:00,273.84,274.39,273.84,274.39,3595.0,273.3969,273.946,273.3969,273.946,3595.0
2017-06-19 13:40:00,274.21,274.96,273.97,274.96,9120.0,273.7663,274.5151,273.5267,274.5151,9120.0
2017-06-19 13:45:00,275.0,275.37,274.01,274.45,7802.0,274.5551,274.9245,273.5667,274.0059,7802.0
2017-06-19 13:50:00,274.48,274.75,274.48,274.56,775.0,274.0359,274.3055,274.0359,274.1158,775.0
2017-06-19 13:55:00,274.38,274.58,274.0,274.06,2200.0,273.9361,274.1357,273.5567,273.6166,2200.0
2017-06-19 14:00:00,274.29,275.12,274.25,274.99,2200.0,273.8462,274.6749,273.8063,274.5451,2200.0
2017-06-19 14:05:00,275.01,275.3,274.84,275.18,3400.0,274.565,274.8546,274.3953,274.7348,3400.0
2017-06-19 14:10:00,275.36,275.53,274.76,274.76,2325.0,274.9145,275.0842,274.3154,274.3154,2325.0
2017-06-19 14:15:00,274.76,274.92,274.75,274.89,1658.0,274.3154,274.4752,274.3055,274.4452,1658.0
2017-06-19 14:20:00,274.76,275.15,274.58,274.58,3321.0,274.3154,274.7048,274.1357,274.1357,3321.0
2017-06-19 14:25:00,274.32,274.59,274.05,274.59,4500.0,273.8762,274.1457,273.6066,274.1457,4500.0
2017-06-19 14:30:00,274.85,274.95,274.36,274.36,1950.0,274.4053,274.5051,273.9161,273.9161,1950.0
2017-06-19 14:35:00,274.25,275.1,274.25,275.1,1669.0,273.8063,274.6549,273.8063,274.6549,1669.0
2017-06-19 14:40:00,274.94,274.94,274.69,274.77,1303.0,274.4952,274.4952,274.2456,274.3254,1303.0
2017-06-19 14:45:00,274.61,274.61,274.07,274.35,3449.0,274.1657,274.1657,273.6266,273.9061,3449.0
2017-06-19 14:50:00,274.34,274.69,273.8,274.31,5500.0,273.8961,274.2456,273.357,273.8662,5500.0
2017-06-19 14:55:00,273.93,274.07,273.58,274.07,3666.0,273.4868,273.6266,273.1374,273.6266,3666.0
2017-06-19 15:00:00,274.01,274.04,273.63,273.63,1764.0,273.5667,273.5966,273.1873,273.1873,1764.0
2017-06-19 15:05:00,273.54,273.96,273.54,273.96,1500.0,273.0974,273.5167,273.0974,273.5167,1500.0
2017-06-19 15:10:00,273.96,274.07,273.04,273.51,18367.0,273.5167,273.6266,272.5982,273.0675,18367.0
2017-06-19 15:15:00,273.54,273.89,273.32,273.74,5709.0,273.0974,273.4469,272.8778,273.2971,5709.0
2017-06-19 15:20:00,273.89,274.29,273.52,273.58,8231.0,273.4469,273.8462,273.0775,273.1374,8231.0
2017-06-19 15:25:00,273.74,273.83,273.68,273.73,4038.0,273.2971,273.387,273.2372,273.2871,4038.0
2017-06-19 15:30:00,273.58,273.72,273.32,273.72,7662.0,273.1374,273.2771,272.8778,273.2771,7662.0
2017-06-19 15:35:00,273.81,274.45,273.78,274.02,6014.0,273.367,274.0059,273.337,273.5766,6014.0
2017-06-19 15:40:00,274.13,274.24,274.02,274.02,1800.0,273.6865,273.7963,273.5766,273.5766,1800.0
2017-06-19 15:45:00,274.23,274.43,274.01,274.29,4914.0,273.7863,273.986,273.5667,273.8462,4914.0
2017-06-19 15:50:00,274.43,275.17,274.43,274.8,10485.0,273.986,274.7248,273.986,274.3554,10485.0
2017-06-19 15:55:00,274.8,274.8,273.83,274.23,20132.0,274.3554,274.3554,273.387,273.7863,20132.0
2017-06-20 09:30:00,274.34,275.64,272.75,272.88,5809.0,273.8961,275.194,272.3087,272.4385,5809.0
2017-06-20 09:35:00,272.52,274.32,272.52,274.31,437.0,272.0791,273.8762,272.0791,273.8662,437.0
2017-06-20 09:40:00,274.34,275.61,273.67,273.67,8450.0,273.8961,275.1641,273.2272,273.2272,8450.0
2017-06-20 09:45:00,274.04,274.28,273.85,274.13,2169.0,273.5966,273.8362,273.4069,273.6865,2169.0
2017-06-20 09:50:00,274.13,274.33,272.04,272.82,5300.0,273.6865,273.8861,271.5998,272.3786,5300.0
2017-06-20 09:55:00,273.09,273.09,271.79,271.8,1704.0,272.6482,272.6482,271.3503,271.3602,1704.0
2017-06-20 10:00:00,271.71,271.71,270.0,271.23,7200.0,271.2704,271.2704,269.5631,270.7912,7200.0
2017-06-20 10:05:00,271.99,272.18,271.85,272.02,2800.0,271.5499,271.7396,271.4102,271.5799,2800.0
2017-06-20 10:10:00,272.31,272.99,272.01,272.98,2553.0,271.8694,272.5483,271.5699,272.5383,2553.0
2017-06-20 10:15:00,273.15,273.85,272.8,273.42,1600.0,272.7081,273.4069,272.3586,272.9776,1600.0
2017-06-20 10:20:00,273.4,273.41,272.31,273.0,15873.0,272.9576,272.9676,271.8694,272.5583,15873.0
2017-06-20 10:25:00,272.98,273.37,272.0,272.31,2800.0,272.5383,272.9277,271.5599,271.8694,2800.0
2017-06-20 10:30:00,271.61,272.97,271.61,272.92,1981.0,271.1705,272.5283,271.1705,272.4784,1981.0
2017-06-20 10:35:00,273.8,274.24,273.24,273.74,3312.0,273.357,273.7963,272.7979,273.2971,3312.0
2017-06-20 10:40:00,273.8,274.65,273.71,274.4,5110.0,273.357,274.2056,273.2671,273.956,5110.0
2017-06-20 10:45:00,274.34,274.77,273.85,274.56,6661.0,273.8961,274.3254,273.4069,274.1158,6661.0
2017-06-20 10:50:00,274.66,274.66,273.27,273.36,3847.0,274.2156,274.2156,272.8279,272.9177,3847.0
2017-06-20 10:55:00,273.75,273.83,273.17,273.17,3392.0,273.3071,273.387,272.728,272.728,3392.0
2017-06-20 11:00:00,273.58,274.24,273.58,273.8,900.0,273.1374,273.7963,273.1374,273.357,900.0
2017-06-20 11:05:00,273.75,273.86,273.21,273.38,2300.0,273.3071,273.4169,272.768,272.9377,2300.0
2017-06-20 11:10:00,273.27,273.27,272.66,272.99,2510.0,272.8279,272.8279,272.2188,272.5483,2510.0
2017-06-20 11:15:00,272.99,273.53,272.99,273.17,3016.0,272.5483,273.0874,272.5483,272.728,3016.0
2017-06-20 11:20:00,273.32,273.4,272.62,272.7,2100.0,272.8778,272.9576,272.1789,272.2588,2100.0
2017-06-20 11:25:00,272.79,272.91,272.4,272.91,5088.0,272.3486,272.4684,271.9593,272.4684,5088.0
2017-06-20 11:30:00,272.59,273.22,272.34,273.03,2700.0,272.149,272.7779,271.8994,272.5882,2700.0
2017-06-20 11:35:00,272.95,273.15,272.39,272.88,11190.0,272.5084,272.7081,271.9493,272.4385,11190.0
2017-06-20 11:40:00,272.79,273.07,272.74,273.07,1687.0,272.3486,272.6282,272.2987,272.6282,1687.0
2017-06-20 11:45:00,273.04,274.16,273.04,274.16,5739.0,272.5982,273.7164,272.5982,273.7164,5739.0
2017-06-20 11:50:00,274.16,274.21,273.7,273.93,3548.0,273.7164,273.7663,273.2572,273.4868,3548.0
2017-06-20 11:55:00,273.93,274.39,273.69,273.69,2000.0,273.4868,273.946,273.2472,273.2472,2000.0
2017-06-20 12:00:00,273.38,273.62,273.37,273.5,3000.0,272.9377,273.1773,272.9277,273.0575,3000.0
2017-06-20 12:05:00,273.62,274.05,272.93,273.73,7052.0,273.1773,273.6066,272.4884,273.2871,7052.0
2017-06-20 12:10:00,273.75,273.82,273.66,273.73,1700.0,273.3071,273.377,273.2172,273.2871,1700.0
2017-06-20 12:15:00,274.0,274.0,272.7,272.7,2000.0,273.5567,273.5567,272.2588,272.2588,2000.0
2017-06-20 12:20:00,272.85,273.7,272.82,272.85,12100.0,272.4085,273.2572,272.3786,272.4085,12100.0
2017-06-20 12:25:00,272.85,272.85,272.26,272.5,3900.0,272.4085,272.4085,271.8195,272.0591,3900.0
2017-06-20 12:30:00,272.58,273.28,272.58,273.28,1326.0,272.139,272.8378,272.139,272.8378,1326.0
2017-06-20 12:35:00,273.59,273.64,272.86,273.05,10755.0,273.1473,273.1973,272.4185,272.6082,10755.0
2017-06-20 12:40:00,273.27,273.34,272.08,272.08,12102.0,272.8279,272.8977,271.6398,271.6398,12102.0
2017-06-20 12:45:00,272.27,272.75,272.01,272.35,7980.0,271.8295,272.3087,271.5699,271.9093,7980.0
2017-06-20 12:50:00,272.4,273.1,272.4,272.75,4400.0,271.9593,272.6581,271.9593,272.3087,4400.0
2017-06-20 12:55:00,273.08,273.5,273.08,273.5,900.0,272.6382,273.0575,272.6382,273.0575,900.0
2017-06-20 13:00:00,273.56,273.56,273.53,273.53,200.0,273.1174,273.1174,273.0874,273.0874,200.0
2017-06-20 13:05:00,273.29,273.79,273.28,273.67,1150.0,272.8478,273.347,272.8378,273.2272,1150.0
2017-06-20 13:10:00,273.7,274.08,273.7,274.07,800.0,273.2572,273.6365,273.2572,273.6266,800.0
2017-06-20 13:15:00,274.06,274.54,274.05,274.15,1993.0,273.6166,274.0958,273.6066,273.7064,1993.0
2017-06-20 13:20:00,274.15,274.98,274.15,274.46,2538.0,273.7064,274.5351,273.7064,274.0159,2538.0
2017-06-20 13:25:00,274.55,274.55,273.17,273.17,3100.0,274.1058,274.1058,272.728,272.728,3100.0
2017-06-20 13:30:00,273.57,274.64,273.54,274.64,3800.0,273.1274,274.1956,273.0974,274.1956,3800.0
2017-06-20 13:35:00,274.33,274.45,273.73,273.73,2508.0,273.8861,274.0059,273.2871,273.2871,2508.0
2017-06-20 13:40:00,273.91,274.55,273.73,274.25,7615.0,273.4668,274.1058,273.2871,273.8063,7615.0
2017-06-20 13:45:00,274.3,274.38,273.94,273.94,6025.0,273.8562,273.9361,273.4968,273.4968,6025.0
2017-06-20 13:50:00,273.95,274.32,273.73,273.74,2300.0,273.5068,273.8762,273.2871,273.2971,2300.0
2017-06-20 13:55:00,273.74,274.13,273.63,274.13,1600.0,273.2971,273.6865,273.1873,273.6865,1600.0
2017-06-20 14:00:00,273.9,274.25,273.63,274.23,1629.0,273.4568,273.8063,273.1873,273.7863,1629.0
2017-06-20 14:05:00,274.18,274.18,273.05,273.28,3779.0,273.7364,273.7364,272.6082,272.8378,3779.0
2017-06-20 14:10:00,273.28,273.47,273.04,273.2,1080.0,272.8378,273.0275,272.5982,272.758,1080.0
2017-06-20 14:15:00,273.27,273.27,272.73,272.96,1809.0,272.8279,272.8279,272.2887,272.5184,1809.0
2017-06-20 14:20:00,272.74,272.96,272.74,272.96,1087.0,272.2987,272.5184,272.2987,272.5184,1087.0
2017-06-20 14:25:00,272.95,272.95,272.0,272.31,4105.0,272.5084,272.5084,271.5599,271.8694,4105.0
2017-06-20 14:30:00,272.1,272.49,271.32,271.57,6660.0,271.6598,272.0491,270.881,271.1306,6660.0
2017-06-20 14:35:00,271.82,271.83,270.5,270.5,11200.0,271.3802,271.3902,270.0623,270.0623,11200.0
2017-06-20 14:40:00,270.74,271.45,270.19,271.04,8929.0,270.302,271.0108,269.7528,270.6015,8929.0
2017-06-20 14:45:00,271.39,272.13,271.26,271.8,2300.0,270.9509,271.6897,270.8211,271.3602,2300.0
2017-06-20 14:50:00,271.8,272.55,271.8,272.55,1201.0,271.3602,272.109,271.3602,272.109,1201.0
2017-06-20 14:55:00,272.31,272.45,271.7,271.93,2000.0,271.8694,272.0092,271.2604,271.49,2000.0
2017-06-20 15:00:00,271.93,272.29,271.7,272.29,2687.0,271.49,271.8494,271.2604,271.8494,2687.0
2017-06-20 15:05:00,272.12,272.33,271.13,271.9,9800.0,271.6797,271.8894,270.6913,271.4601,9800.0
2017-06-20 15:10:00,271.75,271.75,271.16,271.35,3228.0,271.3103,271.3103,270.7213,270.911,3228.0
2017-06-20 15:15:00,271.54,271.68,271.16,271.19,3100.0,271.1007,271.2404,270.7213,270.7512,3100.0
2017-06-20 15:20:00,271.19,271.83,271.17,271.31,6547.0,270.7512,271.3902,270.7313,270.871,6547.0
2017-06-20 15:25:00,271.3,271.51,271.09,271.48,11756.0,270.861,271.0707,270.6514,271.0408,11756.0
2017-06-20 15:30:00,271.47,271.74,270.95,271.57,7565.0,271.0308,271.3003,270.5116,271.1306,7565.0
2017-06-20 15:35:00,271.33,271.57,271.0,271.19,4610.0,270.891,271.1306,270.5615,270.7512,4610.0
2017-06-20 15:40:00,271.18,271.71,270.9,270.9,11157.0,270.7412,271.2704,270.4617,270.4617,11157.0
2017-06-20 15:45:00,270.67,271.28,270.43,270.92,5799.0,270.2321,270.8411,269.9925,270.4817,5799.0
2017-06-20 15:50:00,271.16,271.59,270.65,271.06,12850.0,270.7213,271.1506,270.2121,270.6214,12850.0
2017-06-20 15:55:00,271.16,271.5,270.72,271.27,23275.0,270.7213,271.0607,270.282,270.8311,23275.0
2017-06-21 09:30:00,268.44,271.22,264.81,266.53,47607.0,268.0057,270.7812,264.3815,266.0988,47607.0
2017-06-21 09:35:00,267.5,270.59,265.5,270.08,12064.0,267.0672,270.1522,265.0704,269.643,12064.0
2017-06-21 09:40:00,270.07,270.65,269.72,270.0,3515.0,269.633,270.2121,269.2836,269.5631,3515.0
2017-06-21 09:45:00,270.71,270.79,268.21,269.38,8025.0,270.272,270.3519,267.776,268.9442,8025.0
2017-06-21 09:50:00,268.78,269.76,268.12,268.18,4250.0,268.3451,269.3235,267.6862,267.7461,4250.0
2017-06-21 09:55:00,268.1,269.87,268.1,268.66,6780.0,267.6662,269.4334,267.6662,268.2253,6780.0
2017-06-21 10:00:00,268.2,272.4,268.2,270.11,12291.0,267.7661,271.9593,267.7661,269.673,12291.0
2017-06-21 10:05:00,269.81,271.45,268.64,271.05,11642.0,269.3735,271.0108,268.2054,270.6115,11642.0
2017-06-21 10:10:00,271.72,271.72,270.0,270.3,2259.0,271.2804,271.2804,269.5631,269.8627,2259.0
2017-06-21 10:15:00,269.91,270.88,269.91,270.88,2889.0,269.4733,270.4417,269.4733,270.4417,2889.0
2017-06-21 10:20:00,271.28,272.53,271.19,272.22,840.0,270.8411,272.0891,270.7512,271.7796,840.0
2017-06-21 10:25:00,271.96,272.61,271.35,272.53,4128.0,271.52,272.1689,270.911,272.0891,4128.0
2017-06-21 10:30:00,272.56,273.6,272.2,273.11,10262.0,272.119,273.1573,271.7596,272.6681,10262.0
2017-06-21 10:35:00,273.16,274.14,272.03,273.44,12725.0,272.718,273.6965,271.5899,272.9976,12725.0
2017-06-21 10:40:00,272.92,273.89,272.03,273.68,17951.0,272.4784,273.4469,271.5899,273.2372,17951.0
2017-06-21 10:45:00,273.68,273.99,273.27,273.67,2974.0,273.2372,273.5467,272.8279,273.2272,2974.0
2017-06-21 10:50:00,273.63,273.65,273.12,273.39,1863.0,273.1873,273.2072,272.6781,272.9477,1863.0
2017-06-21 10:55:00,273.18,273.5,273.11,273.44,4549.0,272.738,273.0575,272.6681,272.9976,4549.0
2017-06-21 11:00:00,273.43,273.43,271.7,271.7,4021.0,272.9876,272.9876,271.2604,271.2604,4021.0
2017-06-21 11:05:00,271.94,271.98,271.15,271.56,1704.0,271.5,271.5399,270.7113,271.1206,1704.0
2017-06-21 11:10:00,271.85,272.36,271.56,271.58,2850.0,271.4102,271.9193,271.1206,271.1406,2850.0
2017-06-21 11:15:00,271.64,272.09,271.58,272.09,700.0,271.2005,271.6498,271.1406,271.6498,700.0
2017-06-21 11:20:00,272.25,273.2,272.11,273.2,1000.0,271.8095,272.758,271.6697,272.758,1000.0
2017-06-21 11:25:00,273.5,273.76,272.96,273.05,3500.0,273.0575,273.3171,272.5184,272.6082,3500.0
2017-06-21 11:30:00,273.49,273.82,273.29,273.67,1900.0,273.0475,273.377,272.8478,273.2272,1900.0
2017-06-21 11:35:00,273.1,273.1,273.1,273.1,100.0,272.6581,272.6581,272.6581,272.6581,100.0
2017-06-21 11:40:00,273.49,273.51,273.1,273.31,1580.0,273.0475,273.0675,272.6581,272.8678,1580.0
2017-06-21 11:45:00,273.31,273.46,272.47,272.76,2700.0,272.8678,273.0176,272.0292,272.3187,2700.0
2017-06-21 11:50:00,272.6,272.78,272.41,272.67,7259.0,272.1589,272.3387,271.9693,272.2288,7259.0
2017-06-21 11:55:00,272.68,273.15,272.61,273.15,1600.0,272.2388,272.7081,272.1689,272.7081,1600.0
2017-06-21 12:00:00,273.23,273.65,272.82,272.83,2330.0,272.7879,273.2072,272.3786,272.3886,2330.0
2017-06-21 12:05:00,272.81,272.92,272.57,272.58,1200.0,272.3686,272.4784,272.129,272.139,1200.0
2017-06-21 12:10:00,272.05,272.27,271.5,271.97,9584.0,271.6098,271.8295,271.0607,271.53,9584.0
2017-06-21 12:15:00,271.84,272.68,271.41,272.68,3109.0,271.4002,272.2388,270.9709,272.2388,3109.0
2017-06-21 12:20:00,272.02,272.76,272.02,272.42,850.0,271.5799,272.3187,271.5799,271.9792,850.0
2017-06-21 12:25:00,272.8,272.83,272.12,272.12,1216.0,272.3586,272.3886,271.6797,271.6797,1216.0
2017-06-21 12:30:00,272.35,273.01,272.34,272.81,4300.0,271.9093,272.5683,271.8994,272.3686,4300.0
2017-06-21 12:35:00,273.19,273.19,272.29,272.77,2200.0,272.748,272.748,271.8494,272.3287,2200.0
2017-06-21 12:40:00,273.35,273.36,272.92,273.18,500.0,272.9077,272.9177,272.4784,272.738,500.0
2017-06-21 12:45:00,272.86,273.3,272.86,273.29,1200.0,272.4185,272.8578,272.4185,272.8478,1200.0
2017-06-21 12:50:00,272.89,273.14,272.75,272.93,5400.0,272.4485,272.6981,272.3087,272.4884,5400.0
2017-06-21 12:55:00,272.9,272.9,272.13,272.13,1000.0,272.4585,272.4585,271.6897,271.6897,1000.0
2017-06-21 13:00:00,272.45,272.45,272.13,272.21,800.0,272.0092,272.0092,271.6897,271.7696,800.0
2017-06-21 13:05:00,272.3,272.43,272.16,272.42,1600.0,271.8594,271.9892,271.7197,271.9792,1600.0
2017-06-21 13:10:00,272.57,272.8,272.49,272.8,807.0,272.129,272.3586,272.0491,272.3586,807.0
2017-06-21 13:15:00,273.02,273.66,273.02,273.27,1205.0,272.5783,273.2172,272.5783,272.8279,1205.0
2017-06-21 13:20:00,273.55,273.87,273.27,273.4,5600.0,273.1074,273.4269,272.8279,272.9576,5600.0
2017-06-21 13:25:00,273.2,273.83,273.2,273.44,1275.0,272.758,273.387,272.758,272.9976,1275.0
2017-06-21 13:30:00,273.74,274.02,273.46,273.89,8956.0,273.2971,273.5766,273.0176,273.4469,8956.0
2017-06-21 13:35:00,273.97,274.58,273.85,274.37,8268.0,273.5267,274.1357,273.4069,273.9261,8268.0
2017-06-21 13:40:00,274.53,274.88,274.1,274.19,5600.0,274.0858,274.4353,273.6565,273.7464,5600.0
2017-06-21 13:45:00,274.22,274.59,274.21,274.59,2508.0,273.7763,274.1457,273.7663,274.1457,2508.0
2017-06-21 13:50:00,274.77,274.77,274.33,274.59,1900.0,274.3254,274.3254,273.8861,274.1457,1900.0
2017-06-21 13:55:00,274.6,274.91,274.39,274.59,1800.0,274.1557,274.4652,273.946,274.1457,1800.0
2017-06-21 14:00:00,274.68,276.24,274.68,276.1,7108.0,274.2356,275.7931,274.2356,275.6533,7108.0
2017-06-21 14:05:00,275.78,276.16,275.14,275.9,2398.0,275.3338,275.7132,274.6948,275.4536,2398.0
2017-06-21 14:10:00,275.58,276.54,275.58,276.28,12755.0,275.1341,276.0926,275.1341,275.833,12755.0
2017-06-21 14:15:00,276.3,276.76,276.3,276.75,1200.0,275.853,276.3122,275.853,276.3022,1200.0
2017-06-21 14:20:00,276.53,276.9,276.45,276.59,3811.0,276.0826,276.452,276.0027,276.1425,3811.0
2017-06-21 14:25:00,276.25,276.65,275.91,275.91,13900.0,275.803,276.2024,275.4636,275.4636,13900.0
2017-06-21 14:30:00,275.53,276.02,275.33,275.33,1857.0,275.0842,275.5734,274.8845,274.8845,1857.0
2017-06-21 14:35:00,275.29,276.2,275.21,276.2,5066.0,274.8446,275.7531,274.7647,275.7531,5066.0
2017-06-21 14:40:00,276.19,276.19,275.24,276.04,7228.0,275.7431,275.7431,274.7947,275.5934,7228.0
2017-06-21 14:45:00,275.8,276.7,275.79,276.48,8035.0,275.3538,276.2523,275.3438,276.0327,8035.0
2017-06-21 14:50:00,276.42,276.5,275.73,275.81,8100.0,275.9728,276.0526,275.2839,275.3637,8100.0
2017-06-21 14:55:00,275.34,275.87,275.32,275.63,4770.0,274.8945,275.4237,274.8745,275.184,4770.0
2017-06-21 15:00:00,275.27,275.83,275.01,275.68,5274.0,274.8246,275.3837,274.565,275.234,5274.0
2017-06-21 15:05:00,275.66,275.91,275.46,275.72,1997.0,275.214,275.4636,275.0143,275.2739,1997.0
2017-06-21 15:10:00,275.64,276.18,275.38,276.18,5300.0,275.194,275.7332,274.9344,275.7332,5300.0
2017-06-21 15:15:00,276.02,276.6,276.02,276.37,7082.0,275.5734,276.1525,275.5734,275.9228,7082.0
2017-06-21 15:20:00,276.39,276.75,276.3,276.66,5877.0,275.9428,276.3022,275.853,276.2124,5877.0
2017-06-21 15:25:00,276.57,277.0,276.5,277.0,3450.0,276.1225,276.5518,276.0526,276.5518,3450.0
2017-06-21 15:30:00,277.19,277.19,276.29,276.66,6900.0,276.7415,276.7415,275.843,276.2124,6900.0
2017-06-21 15:35:00,276.97,276.97,276.26,276.41,3145.0,276.5219,276.5219,275.813,275.9628,3145.0
2017-06-21 15:40:00,276.62,276.96,276.47,276.47,7073.0,276.1724,276.5119,276.0227,276.0227,7073.0
2017-06-21 15:45:00,276.56,277.0,276.41,276.66,6400.0,276.1125,276.5518,275.9628,276.2124,6400.0
2017-06-21 15:50:00,276.6,276.92,276.36,276.61,8601.0,276.1525,276.472,275.9129,276.1625,8601.0
2017-06-21 15:55:00,276.49,277.4,276.1,277.1,24508.0,276.0426,276.9512,275.6533,276.6517,24508.0
2017-06-22 09:30:00,277.36,278.12,275.73,276.29,4386.0,276.9112,277.67,275.2839,275.843,4386.0
2017-06-22 09:35:00,276.9,276.9,273.95,275.0,4428.0,276.452,276.452,273.5068,274.5551,4428.0
2017-06-22 09:40:00,274.63,274.9,273.28,274.75,4550.0,274.1857,274.4552,272.8378,274.3055,4550.0
2017-06-22 09:45:00,274.9,276.0,274.51,275.74,4967.0,274.4552,275.5534,274.0659,275.2939,4967.0
2017-06-22 09:50:00,275.67,276.15,275.11,275.11,16400.0,275.224,275.7032,274.6649,274.6649,16400.0
2017-06-22 09:55:00,275.3,275.36,274.9,274.93,1100.0,274.8546,274.9145,274.4552,274.4852,1100.0
2017-06-22 10:00:00,275.0,275.34,274.04,274.49,5926.0,274.5551,274.8945,273.5966,274.0459,5926.0
2017-06-22 10:05:00,274.72,274.72,273.28,273.68,2047.0,274.2755,274.2755,272.8378,273.2372,2047.0
2017-06-22 10:10:00,273.15,274.14,273.14,274.14,1700.0,272.7081,273.6965,272.6981,273.6965,1700.0
2017-06-22 10:15:00,274.0,275.44,274.0,275.36,6040.0,273.5567,274.9943,273.5567,274.9145,6040.0
2017-06-22 10:20:00,275.0,275.26,274.46,275.24,7400.0,274.5551,274.8146,274.0159,274.7947,7400.0
2017-06-22 10:25:00,275.13,276.03,275.11,275.69,1252.0,274.6848,275.5834,274.6649,275.2439,1252.0
2017-06-22 10:30:00,275.36,275.58,274.5,275.29,5126.0,274.9145,275.1341,274.0559,274.8446,5126.0
2017-06-22 10:35:00,275.28,276.56,274.92,276.22,11500.0,274.8346,276.1125,274.4752,275.7731,11500.0
2017-06-22 10:40:00,276.06,277.01,276.0,277.0,3000.0,275.6133,276.5618,275.5534,276.5518,3000.0
2017-06-22 10:45:00,277.12,277.51,276.54,277.46,1900.0,276.6716,277.061,276.0926,277.0111,1900.0
2017-06-22 10:50:00,277.35,278.5,277.27,277.27,4650.0,276.9013,278.0494,276.8214,276.8214,4650.0
2017-06-22 10:55:00,276.61,277.5,276.42,276.8,11128.0,276.1625,277.051,275.9728,276.3521,11128.0
2017-06-22 11:00:00,276.91,277.4,276.1,276.1,10316.0,276.462,276.9512,275.6533,275.6533,10316.0
2017-06-22 11:05:00,276.09,276.81,276.0,276.49,6393.0,275.6433,276.3621,275.5534,276.0426,6393.0
2017-06-22 11:10:00,276.78,277.07,276.54,277.07,2700.0,276.3322,276.6217,276.0926,276.6217,2700.0
2017-06-22 11:15:00,277.1,277.54,276.99,277.0,5611.0,276.6517,277.091,276.5418,276.5518,5611.0
2017-06-22 11:20:00,276.7,276.7,276.3,276.49,1800.0,276.2523,276.2523,275.853,276.0426,1800.0
2017-06-22 11:25:00,276.52,276.7,276.33,276.42,1284.0,276.0726,276.2523,275.8829,275.9728,1284.0
2017-06-22 11:30:00,276.23,276.75,275.8,276.61,14973.0,275.7831,276.3022,275.3538,276.1625,14973.0
2017-06-22 11:35:00,276.26,276.48,276.25,276.25,1300.0,275.813,276.0327,275.803,275.803,1300.0
2017-06-22 11:40:00,276.78,276.78,276.1,276.1,800.0,276.3322,276.3322,275.6533,275.6533,800.0
2017-06-22 11:45:00,276.05,276.5,275.76,276.5,8600.0,275.6034,276.0526,275.3138,276.0526,8600.0
2017-06-22 11:50:00,276.19,276.4,276.07,276.07,2300.0,275.7431,275.9528,275.6233,275.6233,2300.0
2017-06-22 11:55:00,276.19,277.2,276.19,276.98,9374.0,275.7431,276.7515,275.7431,276.5319,9374.0
2017-06-22 12:00:00,277.27,277.48,276.85,277.37,4146.0,276.8214,277.031,276.4021,276.9212,4146.0
2017-06-22 12:05:00,277.2,277.53,276.8,277.53,5442.0,276.7515,277.081,276.3521,277.081,5442.0
2017-06-22 12:10:00,277.1,277.6,276.68,277.37,9028.0,276.6517,277.1509,276.2323,276.9212,9028.0
2017-06-22 12:15:00,277.36,277.92,277.36,277.92,2361.0,276.9112,277.4703,276.9112,277.4703,2361.0
2017-06-22 12:20:00,278.04,278.08,277.91,277.92,800.0,277.5901,277.6301,277.4604,277.4703,800.0
2017-06-22 12:25:00,278.06,278.06,277.41,277.68,2704.0,277.6101,277.6101,276.9612,277.2307,2704.0
2017-06-22 12:30:00,277.15,278.42,277.1,278.28,7998.0,276.7016,277.9695,276.6517,277.8298,7998.0
2017-06-22 12:35:00,278.12,278.35,277.23,277.23,10994.0,277.67,277.8996,276.7815,276.7815,10994.0
2017-06-22 12:40:00,277.66,278.15,277.66,277.82,1020.0,277.2108,277.7,277.2108,277.3705,1020.0
2017-06-22 12:45:00,277.99,278.49,277.99,278.49,1180.0,277.5402,278.0394,277.5402,278.0394,1180.0
2017-06-22 12:50:00,278.44,279.62,278.44,279.25,2500.0,277.9895,279.1676,277.9895,278.7982,2500.0
2017-06-22 12:55:00,279.5,279.59,279.13,279.39,2300.0,279.0478,279.1376,278.6784,278.938,2300.0
2017-06-22 13:00:00,279.38,279.4,279.07,279.4,3000.0,278.928,278.9479,278.6185,278.9479,3000.0
2017-06-22 13:05:00,279.4,279.64,279.39,279.63,1950.0,278.9479,279.1876,278.938,279.1776,1950.0
2017-06-22 13:10:00,279.48,279.57,279.0,279.57,5029.0,279.0278,279.1177,278.5486,279.1177,5029.0
2017-06-22 13:15:00,279.73,280.34,279.7,279.89,3739.0,279.2774,279.8864,279.2475,279.4371,3739.0
2017-06-22 13:20:00,279.98,279.98,279.25,279.58,5600.0,279.527,279.527,278.7982,279.1276,5600.0
2017-06-22 13:25:00,279.51,279.66,278.87,279.05,4047.0,279.0578,279.2075,278.4188,278.5985,4047.0
2017-06-22 13:30:00,279.06,279.58,278.59,278.59,10297.0,278.6085,279.1276,278.1393,278.1393,10297.0
2017-06-22 13:35:00,278.58,279.46,278.56,279.3,5298.0,278.1293,279.0078,278.1093,278.8481,5298.0
2017-06-22 13:40:00,278.91,279.55,278.91,279.55,1800.0,278.4587,279.0977,278.4587,279.0977,1800.0
2017-06-22 13:45:00,279.72,279.89,279.35,279.48,6650.0,279.2674,279.4371,278.898,279.0278,6650.0
2017-06-22 13:50:00,279.65,279.65,279.48,279.52,1100.0,279.1975,279.1975,279.0278,279.0677,1100.0
2017-06-22 13:55:00,279.62,279.62,279.15,279.5,7100.0,279.1676,279.1676,278.6983,279.0478,7100.0
2017-06-22 14:00:00,279.35,279.7,279.28,279.53,6413.0,278.898,279.2475,278.8281,279.0777,6413.0
2017-06-22 14:05:00,279.43,279.87,279.4,279.71,1200.0,278.9779,279.4172,278.9479,279.2574,1200.0
2017-06-22 14:10:00,279.7,279.7,278.87,278.94,3422.0,279.2475,279.2475,278.4188,278.4887,3422.0
2017-06-22 14:15:00,279.38,279.65,279.19,279.44,2809.0,278.928,279.1975,278.7383,278.9879,2809.0
2017-06-22 14:20:00,279.57,279.57,278.44,279.28,9600.0,279.1177,279.1177,277.9895,278.8281,9600.0
2017-06-22 14:25:00,278.75,278.77,278.35,278.35,2821.0,278.299,278.319,277.8996,277.8996,2821.0
2017-06-22 14:30:00,278.45,278.95,278.44,278.78,4600.0,277.9995,278.4987,277.9895,278.3289,4600.0
2017-06-22 14:35:00,278.99,279.13,278.45,278.48,3389.0,278.5386,278.6784,277.9995,278.0294,3389.0
2017-06-22 14:40:00,278.48,278.64,278.28,278.28,3650.0,278.0294,278.1892,277.8298,277.8298,3650.0
2017-06-22 14:45:00,278.53,278.78,278.27,278.48,7237.0,278.0793,278.3289,277.8198,278.0294,7237.0
2017-06-22 14:50:00,278.46,278.51,277.93,277.93,3968.0,278.0095,278.0594,277.4803,277.4803,3968.0
2017-06-22 14:55:00,277.75,278.52,277.74,278.52,14314.0,277.3006,278.0694,277.2906,278.0694,14314.0
2017-06-22 15:00:00,278.53,278.53,278.1,278.15,7902.0,278.0793,278.0793,277.65,277.7,7902.0
2017-06-22 15:05:00,278.25,278.3,277.43,278.2,14649.0,277.7998,277.8497,276.9811,277.7499,14649.0
2017-06-22 15:10:00,278.1,278.1,276.82,277.05,11662.0,277.65,277.65,276.3721,276.6017,11662.0
2017-06-22 15:15:00,277.05,277.21,276.69,276.69,2722.0,276.6017,276.7615,276.2423,276.2423,2722.0
2017-06-22 15:20:00,276.92,277.31,276.8,276.8,5020.0,276.472,276.8613,276.3521,276.3521,5020.0
2017-06-22 15:25:00,276.63,276.63,276.12,276.16,2063.0,276.1824,276.1824,275.6732,275.7132,2063.0
2017-06-22 15:30:00,276.18,276.69,275.5,276.69,13471.0,275.7332,276.2423,275.0543,276.2423,13471.0
2017-06-22 15:35:00,276.86,276.86,276.13,276.24,9026.0,276.4121,276.4121,275.6832,275.7931,9026.0
2017-06-22 15:40:00,276.42,276.43,275.3,275.57,5400.0,275.9728,275.9827,274.8546,275.1241,5400.0
2017-06-22 15:45:00,275.57,276.6,275.57,276.26,5500.0,275.1241,276.1525,275.1241,275.813,5500.0
2017-06-22 15:50:00,275.77,275.9,275.37,275.73,6270.0,275.3238,275.4536,274.9245,275.2839,6270.0
2017-06-22 15:55:00,275.64,275.98,275.18,275.68,14569.0,275.194,275.5335,274.7348,275.234,14569.0
2017-06-23 09:30:00,271.28,273.92,271.01,272.91,20905.0,270.8411,273.4768,270.5715,272.4684,20905.0
2017-06-23 09:35:00,272.82,273.01,269.38,269.82,11683.0,272.3786,272.5683,268.9442,269.3834,11683.0
2017-06-23 09:40:00,269.43,270.47,268.59,269.69,13240.0,268.9941,270.0324,268.1554,269.2537,13240.0
2017-06-23 09:45:00,269.36,269.68,268.77,269.13,4015.0,268.9242,269.2437,268.3351,268.6946,4015.0
2017-06-23 09:50:00,268.91,271.39,268.91,271.22,7110.0,268.4749,270.9509,268.4749,270.7812,7110.0
2017-06-23 09:55:00,271.21,273.13,271.2,273.0,2210.0,270.7712,272.6881,270.7612,272.5583,2210.0
2017-06-23 10:00:00,272.75,272.85,272.06,272.85,4822.0,272.3087,272.4085,271.6198,272.4085,4822.0
2017-06-23 10:05:00,272.35,272.88,271.8,272.18,3148.0,271.9093,272.4385,271.3602,271.7396,3148.0
2017-06-23 10:10:00,272.61,273.45,272.5,273.16,1500.0,272.1689,273.0076,272.0591,272.718,1500.0
2017-06-23 10:15:00,273.24,273.4,272.68,273.09,8275.0,272.7979,272.9576,272.2388,272.6482,8275.0
2017-06-23 10:20:00,272.67,272.67,272.18,272.48,3839.0,272.2288,272.2288,271.7396,272.0391,3839.0
2017-06-23 10:25:00,272.65,274.77,272.46,274.44,10099.0,272.2089,274.3254,272.0192,273.996,10099.0
2017-06-23 10:30:00,274.36,275.59,274.36,275.36,3845.0,273.9161,275.1441,273.9161,274.9145,3845.0
2017-06-23 10:35:00,275.38,275.61,274.15,275.61,7674.0,274.9344,275.1641,273.7064,275.1641,7674.0
2017-06-23 10:40:00,275.62,276.37,275.58,276.04,2402.0,275.1741,275.9228,275.1341,275.5934,2402.0
2017-06-23 10:45:00,275.77,275.96,275.29,275.29,7680.0,275.3238,275.5135,274.8446,274.8446,7680.0
2017-06-23 10:50:00,275.41,275.42,274.35,274.5,1970.0,274.9644,274.9744,273.9061,274.0559,1970.0
2017-06-23 10:55:00,274.68,275.05,274.33,274.8,2004.0,274.2356,274.605,273.8861,274.3554,2004.0
2017-06-23 11:00:00,275.03,275.03,274.52,274.93,3070.0,274.585,274.585,274.0758,274.4852,3070.0
2017-06-23 11:05:00,274.9,275.99,274.86,275.82,4000.0,274.4552,275.5435,274.4153,275.3737,4000.0
2017-06-23 11:10:00,275.7,275.7,274.88,275.1,5400.0,275.2539,275.2539,274.4353,274.6549,5400.0
2017-06-23 11:15:00,274.92,275.99,274.88,275.99,1435.0,274.4752,275.5435,274.4353,275.5435,1435.0
2017-06-23 11:20:00,275.32,276.58,275.32,276.58,1940.0,274.8745,276.1325,274.8745,276.1325,1940.0
2017-06-23 11:25:00,276.68,277.04,276.38,276.65,5482.0,276.2323,276.5918,275.9328,276.2024,5482.0
2017-06-23 11:30:00,276.5,276.53,275.45,275.61,3521.0,276.0526,276.0826,275.0043,275.1641,3521.0
2017-06-23 11:35:00,275.39,275.61,275.21,275.21,10200.0,274.9444,275.1641,274.7647,274.7647,10200.0
2017-06-23 11:40:00,275.13,275.42,274.44,274.74,1700.0,274.6848,274.9744,273.996,274.2955,1700.0
2017-06-23 11:45:00,274.62,275.07,274.62,274.89,4100.0,274.1757,274.6249,274.1757,274.4452,4100.0
2017-06-23 11:50:00,274.88,276.16,274.88,275.96,3110.0,274.4353,275.7132,274.4353,275.5135,3110.0
2017-06-23 11:55:00,275.69,276.95,275.69,276.08,8600.0,275.2439,276.5019,275.2439,275.6333,8600.0
2017-06-23 12:00:00,275.95,276.12,275.47,275.8,1509.0,275.5035,275.6732,275.0243,275.3538,1509.0
2017-06-23 12:05:00,275.6,275.6,275.4,275.5,700.0,275.1541,275.1541,274.9544,275.0543,700.0
2017-06-23 12:10:00,275.47,275.67,274.9,275.06,7750.0,275.0243,275.224,274.4552,274.615,7750.0
2017-06-23 12:15:00,275.29,275.51,275.26,275.5,600.0,274.8446,275.0642,274.8146,275.0543,600.0
2017-06-23 12:20:00,275.64,276.75,275.64,276.44,4115.0,275.194,276.3022,275.194,275.9927,4115.0
2017-06-23 12:25:00,276.49,276.9,276.49,276.9,1131.0,276.0426,276.452,276.0426,276.452,1131.0
2017-06-23 12:30:00,276.75,277.29,276.68,277.29,3863.0,276.3022,276.8414,276.2323,276.8414,3863.0
2017-06-23 12:35:00,277.59,277.59,276.47,276.87,5303.0,277.1409,277.1409,276.0227,276.422,5303.0
2017-06-23 12:40:00,276.77,276.89,276.49,276.65,2218.0,276.3222,276.442,276.0426,276.2024,2218.0
2017-06-23 12:45:00,276.98,277.29,276.83,277.24,800.0,276.5319,276.8414,276.3821,276.7914,800.0
2017-06-23 12:50:00,277.2,277.27,276.77,276.95,1800.0,276.7515,276.8214,276.3222,276.5019,1800.0
2017-06-23 12:55:00,276.61,276.61,276.5,276.5,500.0,276.1625,276.1625,276.0526,276.0526,500.0
2017-06-23 13:00:00,276.34,276.5,276.07,276.44,1839.0,275.8929,276.0526,275.6233,275.9927,1839.0
2017-06-23 13:05:00,276.4,276.8,276.35,276.51,2800.0,275.9528,276.3521,275.9029,276.0626,2800.0
2017-06-23 13:10:00,276.5,277.1,276.46,277.1,4700.0,276.0526,276.6517,276.0127,276.6517,4700.0
2017-06-23 13:15:00,276.99,277.07,276.99,277.07,200.0,276.5418,276.6217,276.5418,276.6217,200.0
2017-06-23 13:20:00,277.03,277.73,276.89,277.3,8455.0,276.5818,277.2806,276.442,276.8513,8455.0
2017-06-23 13:25:00,277.13,277.21,276.75,277.07,5131.0,276.6816,276.7615,276.3022,276.6217,5131.0
2017-06-23 13:30:00,277.13,277.59,276.95,277.13,8178.0,276.6816,277.1409,276.5019,276.6816,8178.0
2017-06-23 13:35:00,277.2,277.35,277.0,277.35,1200.0,276.7515,276.9013,276.5518,276.9013,1200.0
2017-06-23 13:40:00,277.1,277.49,277.01,277.3,4803.0,276.6517,277.041,276.5618,276.8513,4803.0
2017-06-23 13:45:00,277.46,277.47,277.28,277.43,600.0,277.0111,277.0211,276.8314,276.9811,600.0
2017-06-23 13:50:00,277.42,277.45,277.23,277.32,1600.0,276.9711,277.0011,276.7815,276.8713,1600.0
2017-06-23 13:55:00,277.57,277.72,277.55,277.72,400.0,277.1209,277.2707,277.1009,277.2707,400.0
2017-06-23 14:00:00,277.46,277.51,277.45,277.45,1112.0,277.0111,277.061,277.0011,277.0011,1112.0
2017-06-23 14:05:00,277.45,277.49,276.36,276.36,11102.0,277.0011,277.041,275.9129,275.9129,11102.0
2017-06-23 14:10:00,276.11,276.12,275.76,276.12,2979.0,275.6633,275.6732,275.3138,275.6732,2979.0
2017-06-23 14:15:00,276.0,276.14,275.67,275.68,4068.0,275.5534,275.6932,275.224,275.234,4068.0
2017-06-23 14:20:00,275.44,275.48,274.96,275.1,1700.0,274.9943,275.0343,274.5151,274.6549,1700.0
2017-06-23 14:25:00,275.23,275.92,275.06,275.35,5000.0,274.7847,275.4736,274.615,274.9045,5000.0
2017-06-23 14:30:00,275.64,276.02,274.87,276.0,9873.0,275.194,275.5734,274.4253,275.5534,9873.0
2017-06-23 14:35:00,275.98,276.33,275.62,276.02,4005.0,275.5335,275.8829,275.1741,275.5734,4005.0
2017-06-23 14:40:00,276.12,276.12,275.4,275.4,2300.0,275.6732,275.6732,274.9544,274.9544,2300.0
2017-06-23 14:45:00,275.1,275.75,274.91,275.48,3375.0,274.6549,275.3038,274.4652,275.0343,3375.0
2017-06-23 14:50:00,275.68,276.09,275.57,275.88,1730.0,275.234,275.6433,275.1241,275.4336,1730.0
2017-06-23 14:55:00,275.88,276.55,275.88,276.2,6900.0,275.4336,276.1026,275.4336,275.7531,6900.0
2017-06-23 15:00:00,276.13,276.13,274.87,275.2,2400.0,275.6832,275.6832,274.4253,274.7547,2400.0
2017-06-23 15:05:00,274.67,275.16,274.67,275.13,1910.0,274.2256,274.7148,274.2256,274.6848,1910.0
2017-06-23 15:10:00,275.28,275.35,274.94,274.94,2500.0,274.8346,274.9045,274.4952,274.4952,2500.0
2017-06-23 15:15:00,274.91,274.91,273.77,273.98,2049.0,274.4652,274.4652,273.3271,273.5367,2049.0
2017-06-23 15:20:00,274.07,274.33,273.88,274.33,2300.0,273.6266,273.8861,273.4369,273.8861,2300.0
2017-06-23 15:25:00,274.32,275.02,274.28,274.79,5768.0,273.8762,274.575,273.8362,274.3454,5768.0
2017-06-23 15:30:00,274.66,274.81,274.36,274.56,1800.0,274.2156,274.3654,273.9161,274.1158,1800.0
2017-06-23 15:35:00,274.47,275.65,274.47,275.15,5314.0,274.0259,275.204,274.0259,274.7048,5314.0
2017-06-23 15:40:00,275.17,275.36,274.99,275.35,1300.0,274.7248,274.9145,274.5451,274.9045,1300.0
2017-06-23 15:45:00,275.36,275.73,275.25,275.47,5806.0,274.9145,275.2839,274.8047,275.0243,5806.0
2017-06-23 15:50:00,275.67,275.96,275.08,275.96,12058.0,275.224,275.5135,274.6349,275.5135,12058.0
2017-06-23 15:55:00,275.83,275.96,274.66,275.23,15951.0,275.3837,275.5135,274.2156,274.7847,15951.0
2017-06-26 09:30:00,276.09,278.51,276.09,277.6,5981.0,275.6433,278.0594,275.6433,277.1509,5981.0
2017-06-26 09:35:00,278.38,278.66,277.58,278.41,3110.0,277.9296,278.2091,277.1309,277.9595,3110.0
2017-06-26 09:40:00,277.97,278.0,276.36,276.42,4000.0,277.5203,277.5502,275.9129,275.9728,4000.0
2017-06-26 09:45:00,277.58,278.69,276.38,276.87,2920.0,277.1309,278.2391,275.9328,276.422,2920.0
2017-06-26 09:50:00,276.86,276.86,275.51,275.51,6950.0,276.4121,276.4121,275.0642,275.0642,6950.0
2017-06-26 09:55:00,275.9,276.99,275.9,275.93,436.0,275.4536,276.5418,275.4536,275.4836,436.0
2017-06-26 10:00:00,276.18,276.19,275.26,276.06,1600.0,275.7332,275.7431,274.8146,275.6133,1600.0
2017-06-26 10:05:00,275.29,275.67,273.4,273.4,4691.0,274.8446,275.224,272.9576,272.9576,4691.0
2017-06-26 10:10:00,273.25,273.25,272.85,272.88,500.0,272.8079,272.8079,272.4085,272.4385,500.0
2017-06-26 10:15:00,272.9,273.46,272.56,273.0,3000.0,272.4585,273.0176,272.119,272.5583,3000.0
2017-06-26 10:20:00,273.31,273.59,272.45,272.46,1688.0,272.8678,273.1473,272.0092,272.0192,1688.0
2017-06-26 10:25:00,272.45,273.24,272.45,273.16,3350.0,272.0092,272.7979,272.0092,272.718,3350.0
2017-06-26 10:30:00,272.95,274.6,272.86,273.6,6930.0,272.5084,274.1557,272.4185,273.1573,6930.0
2017-06-26 10:35:00,272.89,272.89,271.06,271.37,4139.0,272.4485,272.4485,270.6214,270.9309,4139.0
2017-06-26 10:40:00,271.08,271.36,270.01,271.22,5653.0,270.6414,270.9209,269.5731,270.7812,5653.0
2017-06-26 10:45:00,271.38,272.06,270.99,270.99,4332.0,270.9409,271.6198,270.5515,270.5515,4332.0
2017-06-26 10:50:00,270.99,270.99,270.07,270.63,1070.0,270.5515,270.5515,269.633,270.1921,1070.0
2017-06-26 10:55:00,270.84,271.52,269.53,270.8,3488.0,270.4018,271.0807,269.0939,270.3619,3488.0
2017-06-26 11:00:00,270.01,270.02,269.0,269.0,2360.0,269.5731,269.5831,268.5648,268.5648,2360.0
2017-06-26 11:05:00,269.0,269.55,268.42,269.55,2935.0,268.5648,269.1139,267.9857,269.1139,2935.0
2017-06-26 11:10:00,269.7,271.07,268.99,271.07,8607.0,269.2636,270.6314,268.5548,270.6314,8607.0
2017-06-26 11:15:00,270.65,271.83,270.65,271.16,4100.0,270.2121,271.3902,270.2121,270.7213,4100.0
2017-06-26 11:20:00,270.33,271.11,269.49,269.49,2348.0,269.8926,270.6714,269.054,269.054,2348.0
2017-06-26 11:25:00,269.51,270.34,269.51,270.0,2658.0,269.0739,269.9026,269.0739,269.5631,2658.0
2017-06-26 11:30:00,269.81,270.34,269.81,270.3,1550.0,269.3735,269.9026,269.3735,269.8627,1550.0
2017-06-26 11:35:00,269.83,270.0,269.36,269.94,3198.0,269.3934,269.5631,268.9242,269.5032,3198.0
2017-06-26 11:40:00,269.66,271.75,269.4,271.6,2112.0,269.2237,271.3103,268.9641,271.1606,2112.0
2017-06-26 11:45:00,271.5,271.55,270.28,271.01,5400.0,271.0607,271.1106,269.8427,270.5715,5400.0
2017-06-26 11:50:00,271.18,271.59,270.99,270.99,900.0,270.7412,271.1506,270.5515,270.5515,900.0
2017-06-26 11:55:00,270.94,271.02,270.59,270.61,480.0,270.5016,270.5815,270.1522,270.1722,480.0
2017-06-26 12:00:00,270.69,271.1,270.66,271.1,4000.0,270.252,270.6614,270.2221,270.6614,4000.0
2017-06-26 12:05:00,271.1,271.1,271.1,271.1,0.0,270.6614,270.6614,270.6614,270.6614,0.0
2017-06-26 12:10:00,271.39,271.39,271.01,271.01,400.0,270.9509,270.9509,270.5715,270.5715,400.0
2017-06-26 12:15:00,270.8,271.07,270.71,270.71,3400.0,270.3619,270.6314,270.272,270.272,3400.0
2017-06-26 12:20:00,270.72,271.99,270.72,271.82,3302.0,270.282,271.5499,270.282,271.3802,3302.0
2017-06-26 12:25:00,271.82,271.84,270.85,271.5,4913.0,271.3802,271.4002,270.4118,271.0607,4913.0
2017-06-26 12:30:00,271.97,271.97,271.5,271.97,3885.0,271.53,271.53,271.0607,271.53,3885.0
2017-06-26 12:35:00,272.06,272.5,272.06,272.21,760.0,271.6198,272.0591,271.6198,271.7696,760.0
2017-06-26 12:40:00,272.5,272.98,271.84,272.0,4899.0,272.0591,272.5383,271.4002,271.5599,4899.0
2017-06-26 12:45:00,271.35,271.35,270.64,270.64,1400.0,270.911,270.911,270.2021,270.2021,1400.0
2017-06-26 12:50:00,271.06,272.18,270.76,271.73,2095.0,270.6214,271.7396,270.3219,271.2904,2095.0
2017-06-26 12:55:00,271.84,271.84,270.98,271.05,1000.0,271.4002,271.4002,270.5416,270.6115,1000.0
2017-06-26 13:00:00,271.4,271.4,270.01,270.01,1100.0,270.9609,270.9609,269.5731,269.5731,1100.0
2017-06-26 13:05:00,270.35,271.1,270.14,270.58,4059.0,269.9126,270.6614,269.7029,270.1422,4059.0
2017-06-26 13:10:00,270.89,270.89,270.17,270.2,1600.0,270.4517,270.4517,269.7329,269.7628,1600.0
2017-06-26 13:15:00,270.22,270.55,270.0,270.43,4200.0,269.7828,270.1123,269.5631,269.9925,4200.0
2017-06-26 13:20:00,270.41,270.41,269.97,269.97,1600.0,269.9725,269.9725,269.5332,269.5332,1600.0
2017-06-26 13:25:00,269.96,270.84,269.84,270.84,3547.0,269.5232,270.4018,269.4034,270.4018,3547.0
2017-06-26 13:30:00,270.32,270.33,269.77,269.87,2055.0,269.8826,269.8926,269.3335,269.4334,2055.0
2017-06-26 13:35:00,269.8,270.06,269.8,270.06,500.0,269.3635,269.6231,269.3635,269.6231,500.0
2017-06-26 13:40:00,269.84,270.3,269.84,270.08,3700.0,269.4034,269.8627,269.4034,269.643,3700.0
2017-06-26 13:45:00,270.42,270.77,270.41,270.46,300.0,269.9825,270.3319,269.9725,270.0224,300.0
2017-06-26 13:50:00,270.76,270.86,270.12,270.86,1600.0,270.3219,270.4218,269.683,270.4218,1600.0
2017-06-26 13:55:00,270.53,270.53,270.26,270.26,300.0,270.0923,270.0923,269.8227,269.8227,300.0
2017-06-26 14:00:00,270.48,271.31,270.48,271.31,1200.0,270.0424,270.871,270.0424,270.871,1200.0
2017-06-26 14:05:00,271.31,271.31,270.15,270.15,2239.0,270.871,270.871,269.7129,269.7129,2239.0
2017-06-26 14:10:00,270.71,270.71,268.69,268.75,10375.0,270.272,270.272,268.2553,268.3152,10375.0
2017-06-26 14:15:00,268.74,269.97,268.42,269.21,7100.0,268.3052,269.5332,267.9857,268.7744,7100.0
2017-06-26 14:20:00,269.16,269.99,268.78,269.56,11964.0,268.7245,269.5532,268.3451,269.1239,11964.0
2017-06-26 14:25:00,269.5,269.86,269.5,269.86,1991.0,269.064,269.4234,269.064,269.4234,1991.0
2017-06-26 14:30:00,269.92,270.45,269.82,270.45,909.0,269.4833,270.0124,269.3834,270.0124,909.0
2017-06-26 14:35:00,270.13,270.13,269.17,269.17,1600.0,269.6929,269.6929,268.7345,268.7345,1600.0
2017-06-26 14:40:00,269.17,269.75,269.17,269.19,1185.0,268.7345,269.3136,268.7345,268.7545,1185.0
2017-06-26 14:45:00,269.26,270.19,269.02,269.88,2010.0,268.8243,269.7528,268.5847,269.4433,2010.0
2017-06-26 14:50:00,269.67,270.22,269.67,270.09,1500.0,269.2337,269.7828,269.2337,269.653,1500.0
2017-06-26 14:55:00,269.66,270.08,269.17,269.69,1000.0,269.2237,269.643,268.7345,269.2537,1000.0
2017-06-26 15:00:00,269.69,269.69,268.7,269.5,3200.0,269.2537,269.2537,268.2653,269.064,3200.0
2017-06-26 15:05:00,269.08,270.03,269.08,270.03,3300.0,268.6446,269.5931,268.6446,269.5931,3300.0
2017-06-26 15:10:00,269.87,270.72,269.56,270.72,12144.0,269.4334,270.282,269.1239,270.282,12144.0
2017-06-26 15:15:00,270.48,270.48,269.64,269.65,1718.0,270.0424,270.0424,269.2037,269.2137,1718.0
2017-06-26 15:20:00,269.8,269.8,268.55,268.71,3371.0,269.3635,269.3635,268.1155,268.2752,3371.0
2017-06-26 15:25:00,269.02,269.31,268.98,268.98,1500.0,268.5847,268.8743,268.5448,268.5448,1500.0
2017-06-26 15:30:00,269.27,270.02,269.15,269.45,2400.0,268.8343,269.5831,268.7145,269.014,2400.0
2017-06-26 15:35:00,269.88,269.88,268.0,268.71,4750.0,269.4433,269.4433,267.5664,268.2752,4750.0
2017-06-26 15:40:00,268.66,268.8,268.33,268.52,3354.0,268.2253,268.3651,267.8959,268.0855,3354.0
2017-06-26 15:45:00,268.68,269.0,267.7,268.28,12135.0,268.2453,268.5648,267.2669,267.8459,12135.0
2017-06-26 15:50:00,268.78,269.2,268.54,268.81,7422.0,268.3451,268.7644,268.1055,268.3751,7422.0
2017-06-26 15:55:00,268.52,269.48,267.72,268.01,35663.0,268.0855,269.044,267.2868,267.5764,35663.0
2017-06-27 09:30:00,265.59,265.59,261.81,263.0,16124.0,265.1603,265.1603,261.3864,262.5745,16124.0
2017-06-27 09:35:00,263.59,264.74,262.01,263.7,19477.0,263.1635,264.3117,261.5861,263.2733,19477.0
2017-06-27 09:40:00,263.34,265.09,263.34,263.67,12197.0,262.9139,264.6611,262.9139,263.2434,12197.0
2017-06-27 09:45:00,263.67,264.26,263.01,263.12,6106.0,263.2434,263.8324,262.5845,262.6943,6106.0
2017-06-27 09:50:00,263.25,263.5,262.32,263.06,12257.0,262.8241,263.0737,261.8956,262.6344,12257.0
2017-06-27 09:55:00,262.94,263.13,262.53,263.03,3100.0,262.5146,262.7043,262.1052,262.6044,3100.0
2017-06-27 10:00:00,263.91,264.98,263.8,264.97,5701.0,263.483,264.5513,263.3732,264.5413,5701.0
2017-06-27 10:05:00,264.46,264.86,262.89,263.54,13212.0,264.0321,264.4315,262.4647,263.1136,13212.0
2017-06-27 10:10:00,263.42,263.73,261.74,262.59,16326.0,262.9938,263.3033,261.3165,262.1651,16326.0
2017-06-27 10:15:00,262.34,262.79,260.62,260.89,18433.0,261.9155,262.3648,260.1983,260.4679,18433.0
2017-06-27 10:20:00,260.69,261.13,260.24,261.04,13485.0,260.2682,260.7075,259.8189,260.6176,13485.0
2017-06-27 10:25:00,260.76,260.76,259.12,260.57,17052.0,260.3381,260.3381,258.7008,260.1484,17052.0
2017-06-27 10:30:00,260.4,262.0,260.39,261.95,9427.0,259.9787,261.5761,259.9687,261.5262,9427.0
2017-06-27 10:35:00,261.94,263.17,261.5,262.65,14927.0,261.5162,262.7442,261.0769,262.225,14927.0
2017-06-27 10:40:00,262.99,263.56,262.92,263.35,3679.0,262.5645,263.1336,262.4946,262.9239,3679.0
2017-06-27 10:45:00,263.15,264.09,263.0,263.47,8510.0,262.7242,263.6627,262.5745,263.0437,8510.0
2017-06-27 10:50:00,263.75,263.76,262.5,262.51,2500.0,263.3233,263.3332,262.0753,262.0853,2500.0
2017-06-27 10:55:00,262.67,262.67,261.96,261.96,2675.0,262.245,262.245,261.5362,261.5362,2675.0
2017-06-27 11:00:00,262.1,263.21,262.09,263.2,3333.0,261.6759,262.7841,261.6659,262.7742,3333.0
2017-06-27 11:05:00,263.18,263.35,262.33,262.33,2600.0,262.7542,262.9239,261.9056,261.9056,2600.0
2017-06-27 11:10:00,262.32,263.82,262.0,263.15,4800.0,261.8956,263.3931,261.5761,262.7242,4800.0
2017-06-27 11:15:00,263.17,263.18,262.92,262.95,3208.0,262.7442,262.7542,262.4946,262.5246,3208.0
2017-06-27 11:20:00,262.82,263.18,262.52,262.76,1951.0,262.3948,262.7542,262.0953,262.3349,1951.0
2017-06-27 11:25:00,262.85,262.86,262.4,262.4,500.0,262.4247,262.4347,261.9754,261.9754,500.0
2017-06-27 11:30:00,262.48,263.25,262.47,262.78,3200.0,262.0553,262.8241,262.0453,262.3548,3200.0
2017-06-27 11:35:00,262.63,263.36,262.6,263.36,2585.0,262.2051,262.9339,262.1751,262.9339,2585.0
2017-06-27 11:40:00,263.35,263.54,263.05,263.06,2600.0,262.9239,263.1136,262.6244,262.6344,2600.0
2017-06-27 11:45:00,263.05,263.2,262.0,263.2,2100.0,262.6244,262.7742,261.5761,262.7742,2100.0
2017-06-27 11:50:00,262.76,263.37,262.5,263.12,5790.0,262.3349,262.9439,262.0753,262.6943,5790.0
2017-06-27 11:55:00,263.26,263.64,262.97,263.35,5918.0,262.8341,263.2134,262.5445,262.9239,5918.0
2017-06-27 12:00:00,263.3,263.35,263.02,263.02,1127.0,262.874,262.9239,262.5944,262.5944,1127.0
2017-06-27 12:05:00,263.0,263.0,262.54,262.88,1500.0,262.5745,262.5745,262.1152,262.4547,1500.0
2017-06-27 12:10:00,262.88,263.27,262.72,263.27,1850.0,262.4547,262.844,262.2949,262.844,1850.0
2017-06-27 12:15:00,263.27,263.28,262.36,262.36,1961.0,262.844,262.854,261.9355,261.9355,1961.0
2017-06-27 12:20:00,262.51,263.05,262.28,262.96,3500.0,262.0853,262.6244,261.8556,262.5345,3500.0
2017-06-27 12:25:00,262.72,262.84,262.66,262.83,800.0,262.2949,262.4147,262.235,262.4048,800.0
2017-06-27 12:30:00,262.64,263.25,262.61,263.25,1400.0,262.2151,262.8241,262.1851,262.8241,1400.0
2017-06-27 12:35:00,262.93,263.21,262.09,262.83,6700.0,262.5046,262.7841,261.6659,262.4048,6700.0
2017-06-27 12:40:00,262.43,263.3,262.0,263.3,3657.0,262.0054,262.874,261.5761,262.874,3657.0
2017-06-27 12:45:00,263.0,263.0,262.83,262.83,205.0,262.5745,262.5745,262.4048,262.4048,205.0
2017-06-27 12:50:00,263.07,263.49,261.99,262.59,3755.0,262.6444,263.0637,261.5661,262.1651,3755.0
2017-06-27 12:55:00,261.89,262.81,261.6,262.81,1600.0,261.4663,262.3848,261.1767,262.3848,1600.0
2017-06-27 13:00:00,262.73,263.19,262.49,262.74,3300.0,262.3049,262.7642,262.0653,262.3149,3300.0
2017-06-27 13:05:00,262.75,262.75,261.59,262.09,5571.0,262.3249,262.3249,261.1668,261.6659,5571.0
2017-06-27 13:10:00,261.05,261.36,260.41,260.41,4964.0,260.6276,260.9371,259.9887,259.9887,4964.0
2017-06-27 13:15:00,260.41,261.63,260.24,261.63,6500.0,259.9887,261.2067,259.8189,261.2067,6500.0
2017-06-27 13:20:00,261.65,261.92,261.14,261.28,2729.0,261.2267,261.4962,260.7175,260.8573,2729.0
2017-06-27 13:25:00,261.64,261.64,260.65,260.65,1400.0,261.2167,261.2167,260.2283,260.2283,1400.0
2017-06-27 13:30:00,261.21,261.46,260.67,260.69,2251.0,260.7874,261.037,260.2482,260.2682,2251.0
2017-06-27 13:35:00,260.63,260.63,259.2,259.51,5306.0,260.2083,260.2083,258.7806,259.0901,5306.0
2017-06-27 13:40:00,259.57,260.06,258.83,258.93,5764.0,259.15,259.6392,258.4112,258.5111,5764.0
2017-06-27 13:45:00,258.7,259.09,258.33,258.68,5192.0,258.2814,258.6708,257.912,258.2615,5192.0
2017-06-27 13:50:00,258.73,258.73,258.11,258.69,2100.0,258.3114,258.3114,257.6924,258.2714,2100.0
2017-06-27 13:55:00,258.7,259.04,257.1,258.11,10067.0,258.2814,258.6209,256.684,257.6924,10067.0
2017-06-27 14:00:00,258.1,258.46,257.32,257.36,6171.0,257.6824,258.0418,256.9037,256.9436,6171.0
2017-06-27 14:05:00,257.5,257.65,256.9,257.5,6742.0,257.0834,257.2331,256.4843,257.0834,6742.0
2017-06-27 14:10:00,257.28,257.45,255.91,256.02,7159.0,256.8637,257.0335,255.4959,255.6058,7159.0
2017-06-27 14:15:00,256.0,257.36,255.66,257.06,11912.0,255.5858,256.9436,255.2464,256.6441,11912.0
2017-06-27 14:20:00,256.83,256.98,256.54,256.97,2521.0,256.4145,256.5642,256.1249,256.5542,2521.0
2017-06-27 14:25:00,256.85,257.63,256.85,257.56,8481.0,256.4344,257.2132,256.4344,257.1433,8481.0
2017-06-27 14:30:00,257.63,259.0,257.38,259.0,6400.0,257.2132,258.5809,256.9636,258.5809,6400.0
2017-06-27 14:35:00,258.66,258.83,258.13,258.47,5288.0,258.2415,258.4112,257.7124,258.0518,5288.0
2017-06-27 14:40:00,258.07,258.18,257.56,257.81,7484.0,257.6525,257.7623,257.1433,257.3929,7484.0
2017-06-27 14:45:00,257.81,258.43,257.6,257.6,9100.0,257.3929,258.0119,257.1832,257.1832,9100.0
2017-06-27 14:50:00,257.65,258.0,257.65,257.96,1416.0,257.2331,257.5826,257.2331,257.5426,1416.0
2017-06-27 14:55:00,257.84,257.84,257.16,257.32,3154.0,257.4228,257.4228,256.7439,256.9037,3154.0
2017-06-27 15:00:00,257.68,258.39,257.63,258.19,1700.0,257.2631,257.9719,257.2132,257.7723,1700.0
2017-06-27 15:05:00,258.6,258.6,256.86,257.09,7909.0,258.1816,258.1816,256.4444,256.674,7909.0
2017-06-27 15:10:00,256.79,257.22,256.5,257.22,6030.0,256.3745,256.8038,256.085,256.8038,6030.0
2017-06-27 15:15:00,257.23,257.87,256.83,256.83,3650.0,256.8138,257.4528,256.4145,256.4145,3650.0
2017-06-27 15:20:00,256.99,257.07,256.85,257.0,3709.0,256.5742,256.6541,256.4344,256.5842,3709.0
2017-06-27 15:25:00,257.11,257.12,256.26,256.54,5312.0,256.694,256.704,255.8454,256.1249,5312.0
2017-06-27 15:30:00,256.42,257.68,256.31,256.61,8184.0,256.0051,257.2631,255.8953,256.1948,8184.0
2017-06-27 15:35:00,256.73,256.76,256.42,256.67,15165.0,256.3146,256.3446,256.0051,256.2547,15165.0
2017-06-27 15:40:00,256.83,256.83,256.36,256.42,8147.0,256.4145,256.4145,255.9452,256.0051,8147.0
2017-06-27 15:45:00,256.44,256.6,256.24,256.29,6365.0,256.0251,256.1848,255.8254,255.8753,6365.0
2017-06-27 15:50:00,256.42,256.6,256.15,256.4,21724.0,256.0051,256.1848,255.7356,255.9852,21724.0
2017-06-27 15:55:00,256.25,256.44,255.78,255.78,38979.0,255.8354,256.0251,255.3662,255.3662,38979.0
2017-06-28 09:30:00,260.0,261.64,256.17,256.17,13642.0,259.7278,261.3661,255.9018,255.9018,13642.0
2017-06-28 09:35:00,256.34,256.83,254.45,255.09,11764.0,256.0716,256.5611,254.1836,254.8229,11764.0
2017-06-28 09:40:00,254.39,254.91,252.0,253.64,30411.0,254.1236,254.6431,251.7361,253.3744,30411.0
2017-06-28 09:45:00,253.71,254.05,252.68,253.61,23458.0,253.4444,253.784,252.4154,253.3445,23458.0
2017-06-28 09:50:00,253.81,254.62,250.75,250.76,11720.0,253.5442,254.3534,250.4875,250.4974,11720.0
2017-06-28 09:55:00,250.72,252.38,250.34,252.0,25135.0,250.4575,252.1157,250.0779,251.7361,25135.0
2017-06-28 10:00:00,251.93,252.58,250.99,252.11,11007.0,251.6662,252.3155,250.7272,251.846,11007.0
2017-06-28 10:05:00,251.83,254.96,251.59,254.11,16932.0,251.5663,254.693,251.3266,253.8439,16932.0
2017-06-28 10:10:00,254.03,254.04,253.0,253.27,10381.0,253.764,253.774,252.7351,253.0048,10381.0
2017-06-28 10:15:00,253.49,256.55,253.2,256.55,9845.0,253.2246,256.2814,252.9349,256.2814,9845.0
2017-06-28 10:20:00,256.29,256.46,254.83,255.1,9950.0,256.0217,256.1915,254.5632,254.8329,9950.0
2017-06-28 10:25:00,255.1,255.63,253.78,254.63,9491.0,254.8329,255.3623,253.5143,254.3634,9491.0
2017-06-28 10:30:00,254.58,255.76,252.78,255.76,6900.0,254.3134,255.4922,252.5153,255.4922,6900.0
2017-06-28 10:35:00,255.54,256.44,255.18,256.44,7258.0,255.2724,256.1715,254.9128,256.1715,7258.0
2017-06-28 10:40:00,256.44,258.19,256.44,258.14,10787.0,256.1715,257.9197,256.1715,257.8697,10787.0
2017-06-28 10:45:00,258.39,258.41,257.25,258.16,14064.0,258.1195,258.1394,256.9806,257.8897,14064.0
2017-06-28 10:50:00,258.43,261.0,258.43,261.0,17363.0,258.1594,260.7267,258.1594,260.7267,17363.0
2017-06-28 10:55:00,260.93,261.46,259.0,259.34,6190.0,260.6568,261.1862,258.7288,259.0685,6190.0
2017-06-28 11:00:00,259.0,259.76,258.41,258.93,10433.0,258.7288,259.488,258.1394,258.6589,10433.0
2017-06-28 11:05:00,259.12,259.12,257.32,257.68,2422.0,258.8487,258.8487,257.0506,257.4102,2422.0
2017-06-28 11:10:00,258.22,259.36,257.9,259.18,7898.0,257.9496,259.0884,257.63,258.9086,7898.0
2017-06-28 11:15:00,259.67,259.82,259.4,259.71,1900.0,259.3981,259.548,259.1284,259.4381,1900.0
2017-06-28 11:20:00,259.33,259.99,259.33,259.99,2793.0,259.0585,259.7178,259.0585,259.7178,2793.0
2017-06-28 11:25:00,259.7,259.74,257.86,258.6,6611.0,259.4281,259.468,257.59,258.3292,6611.0
2017-06-28 11:30:00,258.4,258.99,258.4,258.93,1760.0,258.1294,258.7188,258.1294,258.6589,1760.0
2017-06-28 11:35:00,259.14,259.59,257.03,257.12,6945.0,258.8687,259.3182,256.7609,256.8508,6945.0
2017-06-28 11:40:00,257.61,258.4,257.5,258.22,6001.0,257.3403,258.1294,257.2304,257.9496,6001.0
2017-06-28 11:45:00,258.53,259.81,258.43,259.69,1400.0,258.2593,259.538,258.1594,259.4181,1400.0
2017-06-28 11:50:00,259.5,259.84,257.72,258.44,8523.0,259.2283,259.5679,257.4502,258.1694,8523.0
2017-06-28 11:55:00,258.67,258.9,258.58,258.58,2000.0,258.3992,258.6289,258.3093,258.3093,2000.0
2017-06-28 12:00:00,258.56,258.64,257.48,258.12,8852.0,258.2893,258.3692,257.2104,257.8497,8852.0
2017-06-28 12:05:00,258.58,258.8,258.18,258.68,3027.0,258.3093,258.529,257.9097,258.4092,3027.0
2017-06-28 12:10:00,258.48,258.71,257.98,258.39,2001.0,258.2094,258.4391,257.7099,258.1195,2001.0
2017-06-28 12:15:00,258.68,258.88,258.16,258.16,6262.0,258.4092,258.6089,257.8897,257.8897,6262.0
2017-06-28 12:20:00,258.16,258.32,257.43,257.98,5539.0,257.8897,258.0495,257.1605,257.7099,5539.0
2017-06-28 12:25:00,258.57,258.86,258.42,258.67,1700.0,258.2993,258.589,258.1494,258.3992,1700.0
2017-06-28 12:30:00,258.43,258.8,258.07,258.8,3865.0,258.1594,258.529,257.7998,258.529,3865.0
2017-06-28 12:35:00,258.84,259.8,258.71,259.69,6300.0,258.569,259.528,258.4391,259.4181,6300.0
2017-06-28 12:40:00,259.4,259.74,258.74,259.09,12879.0,259.1284,259.468,258.4691,258.8187,12879.0
2017-06-28 12:45:00,258.78,259.46,258.51,258.55,12796.0,258.509,259.1883,258.2393,258.2793,12796.0
2017-06-28 12:50:00,258.48,258.81,257.53,258.3,8638.0,258.2094,258.539,257.2604,258.0295,8638.0
2017-06-28 12:55:00,258.2,258.47,257.69,257.94,17761.0,257.9297,258.1994,257.4202,257.6699,17761.0
2017-06-28 13:00:00,258.02,258.45,257.3,257.5,16060.0,257.7498,258.1794,257.0306,257.2304,16060.0
2017-06-28 13:05:00,257.45,257.48,256.83,257.07,8187.0,257.1804,257.2104,256.5611,256.8008,8187.0
2017-06-28 13:10:00,257.23,257.69,256.55,257.07,14901.0,256.9607,257.4202,256.2814,256.8008,14901.0
2017-06-28 13:15:00,257.04,257.65,256.8,257.1,17454.0,256.7709,257.3802,256.5311,256.8308,17454.0
2017-06-28 13:20:00,257.11,257.37,256.71,257.25,4355.0,256.8408,257.1005,256.4412,256.9806,4355.0
2017-06-28 13:25:00,257.63,257.9,257.33,257.75,19378.0,257.3602,257.63,257.0606,257.4801,19378.0
2017-06-28 13:30:00,257.94,259.09,257.94,258.6,13970.0,257.6699,258.8187,257.6699,258.3292,13970.0
2017-06-28 13:35:00,258.55,259.19,258.1,258.69,16207.0,258.2793,258.9186,257.8298,258.4191,16207.0
2017-06-28 13:40:00,258.7,258.73,257.1,257.1,11404.0,258.4291,258.4591,256.8308,256.8308,11404.0
2017-06-28 13:45:00,257.1,257.57,256.85,257.2,3951.0,256.8308,257.3003,256.5811,256.9307,3951.0
2017-06-28 13:50:00,257.18,257.72,257.18,257.24,3003.0,256.9107,257.4502,256.9107,256.9707,3003.0
2017-06-28 13:55:00,257.68,258.13,257.33,257.4,2617.0,257.4102,257.8597,257.0606,257.1305,2617.0
2017-06-28 14:00:00,257.55,257.97,257.41,257.87,8302.0,257.2803,257.6999,257.1405,257.6,8302.0
2017-06-28 14:05:00,257.8,258.93,257.78,258.63,2700.0,257.5301,258.6589,257.5101,258.3592,2700.0
2017-06-28 14:10:00,258.69,259.19,258.5,258.92,3000.0,258.4191,258.9186,258.2293,258.6489,3000.0
2017-06-28 14:15:00,258.85,258.97,258.62,258.76,2105.0,258.579,258.6988,258.3492,258.4891,2105.0
2017-06-28 14:20:00,258.96,259.05,257.72,258.1,3200.0,258.6889,258.7788,257.4502,257.8298,3200.0
2017-06-28 14:25:00,258.3,259.12,257.59,259.12,3161.0,258.0295,258.8487,257.3203,258.8487,3161.0
2017-06-28 14:30:00,259.12,259.4,258.27,258.79,10476.0,258.8487,259.1284,257.9996,258.519,10476.0
2017-06-28 14:35:00,258.9,259.48,258.9,259.39,6100.0,258.6289,259.2083,258.6289,259.1184,6100.0
2017-06-28 14:40:00,259.57,259.64,259.07,259.2,5778.0,259.2982,259.3681,258.7987,258.9286,5778.0
2017-06-28 14:45:00,259.26,260.59,259.26,260.59,2613.0,258.9885,260.3172,258.9885,260.3172,2613.0
2017-06-28 14:50:00,260.69,260.91,260.56,260.69,5456.0,260.417,260.6368,260.2872,260.417,5456.0
2017-06-28 14:55:00,260.76,261.58,260.72,260.89,4232.0,260.487,261.3061,260.447,260.6168,4232.0
2017-06-28 15:00:00,260.63,261.12,260.17,260.41,6721.0,260.3571,260.8466,259.8976,260.1373,6721.0
2017-06-28 15:05:00,260.49,261.0,260.37,261.0,2179.0,260.2173,260.7267,260.0974,260.7267,2179.0
2017-06-28 15:10:00,261.15,261.15,259.35,259.77,5615.0,260.8766,260.8766,259.0784,259.498,5615.0
2017-06-28 15:15:00,259.88,261.42,259.88,261.42,5195.0,259.6079,261.1463,259.6079,261.1463,5195.0
2017-06-28 15:20:00,261.12,262.0,260.68,260.7,5504.0,260.8466,261.7257,260.4071,260.427,5504.0
2017-06-28 15:25:00,260.77,262.09,260.5,261.7,7932.0,260.497,261.8156,260.2272,261.426,7932.0
2017-06-28 15:30:00,261.83,262.22,260.4,261.2,6324.0,261.5559,261.9454,260.1273,260.9265,6324.0
2017-06-28 15:35:00,261.57,262.78,260.89,262.78,4830.0,261.2961,262.5049,260.6168,262.5049,4830.0
2017-06-28 15:40:00,262.72,262.72,261.46,261.94,10753.0,262.4449,262.4449,261.1862,261.6657,10753.0
2017-06-28 15:45:00,262.01,262.25,261.61,261.76,10604.0,261.7357,261.9754,261.3361,261.4859,10604.0
2017-06-28 15:50:00,261.8,263.23,261.8,263.08,17088.0,261.5259,262.9544,261.5259,262.8045,17088.0
2017-06-28 15:55:00,263.07,263.07,261.61,262.14,28051.0,262.7946,262.7946,261.3361,261.8655,28051.0
2017-06-29 09:30:00,259.85,262.7,257.4,259.49,15067.0,259.5779,262.4249,257.1305,259.2183,15067.0
2017-06-29 09:35:00,258.23,260.39,257.2,260.39,11105.0,257.9596,260.1174,256.9307,260.1174,11105.0
2017-06-29 09:40:00,260.89,261.05,258.11,258.11,6668.0,260.6168,260.7767,257.8397,257.8397,6668.0
2017-06-29 09:45:00,259.32,259.46,257.37,258.92,7420.0,259.0485,259.1883,257.1005,258.6489,7420.0
2017-06-29 09:50:00,259.42,259.73,257.4,257.98,7600.0,259.1484,259.4581,257.1305,257.7099,7600.0
2017-06-29 09:55:00,258.08,258.65,256.19,257.31,8615.0,257.8098,258.3792,255.9218,257.0406,8615.0
2017-06-29 10:00:00,256.75,256.75,255.03,256.07,16817.0,256.4812,256.4812,254.763,255.8019,16817.0
2017-06-29 10:05:00,255.78,256.95,255.01,256.64,25344.0,255.5122,256.681,254.743,256.3713,25344.0
2017-06-29 10:10:00,257.62,257.62,256.14,256.74,7700.0,257.3503,257.3503,255.8718,256.4712,7700.0
2017-06-29 10:15:00,256.4,256.67,255.83,256.67,3875.0,256.1315,256.4013,255.5621,256.4013,3875.0
2017-06-29 10:20:00,256.66,256.66,255.32,255.5,9288.0,256.3913,256.3913,255.0527,255.2325,9288.0
2017-06-29 10:25:00,255.31,257.83,253.8,257.3,5450.0,255.0427,257.56,253.5343,257.0306,5450.0
2017-06-29 10:30:00,257.15,257.15,256.18,256.44,2247.0,256.8808,256.8808,255.9118,256.1715,2247.0
2017-06-29 10:35:00,256.45,257.27,256.44,257.27,2013.0,256.1815,257.0006,256.1715,257.0006,2013.0
2017-06-29 10:40:00,257.61,258.97,257.61,258.94,3969.0,257.3403,258.6988,257.3403,258.6689,3969.0
2017-06-29 10:45:00,258.98,258.98,257.48,257.48,5130.0,258.7088,258.7088,257.2104,257.2104,5130.0
2017-06-29 10:50:00,257.39,257.56,256.18,256.56,5485.0,257.1205,257.2903,255.9118,256.2914,5485.0
2017-06-29 10:55:00,256.97,257.0,256.86,256.86,400.0,256.7009,256.7309,256.5911,256.5911,400.0
2017-06-29 11:00:00,256.41,256.92,255.83,255.83,1700.0,256.1415,256.651,255.5621,255.5621,1700.0
2017-06-29 11:05:00,256.03,256.03,253.81,254.19,4526.0,255.7619,255.7619,253.5442,253.9239,4526.0
2017-06-29 11:10:00,254.22,254.24,253.16,253.32,8269.0,253.9538,253.9738,252.8949,253.0548,8269.0
2017-06-29 11:15:00,253.02,253.85,253.01,253.8,4590.0,252.7551,253.5842,252.7451,253.5343,4590.0
2017-06-29 11:20:00,253.38,253.39,252.43,252.64,4851.0,253.1147,253.1247,252.1657,252.3755,4851.0
2017-06-29 11:25:00,252.71,253.16,252.28,252.55,3480.0,252.4454,252.8949,252.0159,252.2856,3480.0
2017-06-29 11:30:00,252.39,253.02,251.35,252.83,6977.0,252.1257,252.7551,251.0868,252.5653,6977.0
2017-06-29 11:35:00,253.05,253.57,252.42,252.43,2950.0,252.785,253.3045,252.1557,252.1657,2950.0
2017-06-29 11:40:00,252.67,253.08,252.0,253.08,2633.0,252.4054,252.815,251.7361,252.815,2633.0
2017-06-29 11:45:00,253.46,253.88,252.79,252.79,5000.0,253.1946,253.6142,252.5253,252.5253,5000.0
2017-06-29 11:50:00,252.45,252.81,252.4,252.81,1192.0,252.1857,252.5453,252.1357,252.5453,1192.0
2017-06-29 11:55:00,252.38,252.42,251.7,251.91,4608.0,252.1157,252.1557,251.4365,251.6462,4608.0
2017-06-29 12:00:00,251.68,252.35,251.68,252.24,5774.0,251.4165,252.0858,251.4165,251.9759,5774.0
2017-06-29 12:05:00,252.41,253.2,252.14,253.02,13861.0,252.1457,252.9349,251.876,252.7551,13861.0
2017-06-29 12:10:00,253.0,253.22,252.33,252.8,3792.0,252.7351,252.9549,252.0658,252.5353,3792.0
2017-06-29 12:15:00,252.57,252.8,252.25,252.59,4488.0,252.3055,252.5353,251.9859,252.3255,4488.0
2017-06-29 12:20:00,252.39,252.77,252.24,252.64,7800.0,252.1257,252.5053,251.9759,252.3755,7800.0
2017-06-29 12:25:00,252.9,252.9,252.19,252.41,8699.0,252.6352,252.6352,251.9259,252.1457,8699.0
2017-06-29 12:30:00,252.49,252.63,251.94,252.22,4261.0,252.2256,252.3655,251.6762,251.9559,4261.0
2017-06-29 12:35:00,251.99,252.5,251.65,252.11,3200.0,251.7262,252.2356,251.3865,251.846,3200.0
2017-06-29 12:40:00,252.03,252.03,251.67,252.0,1500.0,251.7661,251.7661,251.4065,251.7361,1500.0
2017-06-29 12:45:00,251.89,251.97,251.32,251.32,1732.0,251.6263,251.7062,251.0569,251.0569,1732.0
2017-06-29 12:50:00,251.39,251.54,251.1,251.1,1881.0,251.1268,251.2766,250.8371,250.8371,1881.0
2017-06-29 12:55:00,250.83,250.83,250.14,250.14,2550.0,250.5674,250.5674,249.8781,249.8781,2550.0
2017-06-29 13:00:00,250.1,250.18,249.36,250.15,13391.0,249.8381,249.9181,249.0989,249.8881,13391.0
2017-06-29 13:05:00,250.18,250.18,249.05,249.72,3400.0,249.9181,249.9181,248.7892,249.4585,3400.0
2017-06-29 13:10:00,249.72,250.0,249.27,249.75,3214.0,249.4585,249.7382,249.009,249.4885,3214.0
2017-06-29 13:15:00,249.48,249.73,248.8,249.22,8598.0,249.2188,249.4685,248.5395,248.9591,8598.0
2017-06-29 13:20:00,249.28,249.6,249.18,249.2,2010.0,249.019,249.3387,248.9191,248.9391,2010.0
2017-06-29 13:25:00,249.21,249.32,247.71,248.24,12222.0,248.9491,249.059,247.4506,247.9801,12222.0
2017-06-29 13:30:00,248.24,249.31,247.7,249.31,12418.0,247.9801,249.049,247.4406,249.049,12418.0
2017-06-29 13:35:00,248.95,250.09,248.29,250.09,6200.0,248.6893,249.8281,248.03,249.8281,6200.0
2017-06-29 13:40:00,250.0,250.01,249.39,249.39,4332.0,249.7382,249.7482,249.1289,249.1289,4332.0
2017-06-29 13:45:00,249.38,249.38,248.29,248.59,2400.0,249.1189,249.1189,248.03,248.3297,2400.0
2017-06-29 13:50:00,248.5,248.6,247.48,248.6,7049.0,248.2398,248.3397,247.2209,248.3397,7049.0
2017-06-29 13:55:00,248.16,248.16,247.81,247.81,2010.0,247.9002,247.9002,247.5505,247.5505,2010.0
2017-06-29 14:00:00,247.88,248.2,247.8,248.02,6672.0,247.6205,247.9401,247.5405,247.7603,6672.0
2017-06-29 14:05:00,248.03,249.16,247.97,248.47,15205.0,247.7703,248.8991,247.7104,248.2098,15205.0
2017-06-29 14:10:00,248.31,248.88,248.18,248.88,3700.0,248.05,248.6194,247.9201,248.6194,3700.0
2017-06-29 14:15:00,248.93,249.83,248.93,249.28,5710.0,248.6694,249.5684,248.6694,249.019,5710.0
2017-06-29 14:20:00,249.51,250.03,249.1,249.38,7227.0,249.2488,249.7682,248.8392,249.1189,7227.0
2017-06-29 14:25:00,249.48,249.8,249.48,249.68,2950.0,249.2188,249.5384,249.2188,249.4186,2950.0
2017-06-29 14:30:00,249.49,249.69,248.61,249.0,9959.0,249.2288,249.4286,248.3497,248.7393,9959.0
2017-06-29 14:35:00,249.0,249.98,248.72,249.75,10908.0,248.7393,249.7183,248.4596,249.4885,10908.0
2017-06-29 14:40:00,249.48,250.9,249.48,250.9,4325.0,249.2188,250.6373,249.2188,250.6373,4325.0
2017-06-29 14:45:00,250.86,250.86,249.35,249.35,5094.0,250.5973,250.5973,249.0889,249.0889,5094.0
2017-06-29 14:50:00,249.45,249.66,249.14,249.61,4410.0,249.1888,249.3986,248.8791,249.3486,4410.0
2017-06-29 14:55:00,249.43,249.71,249.42,249.71,2020.0,249.1688,249.4485,249.1588,249.4485,2020.0
2017-06-29 15:00:00,249.54,250.34,249.5,250.09,13950.0,249.2787,250.0779,249.2388,249.8281,13950.0
2017-06-29 15:05:00,250.04,250.26,249.26,249.26,2417.0,249.7782,249.998,248.999,248.999,2417.0
2017-06-29 15:10:00,249.41,250.0,248.69,249.66,7530.0,249.1489,249.7382,248.4296,249.3986,7530.0
2017-06-29 15:15:00,249.79,250.98,249.79,250.98,6200.0,249.5285,250.7172,249.5285,250.7172,6200.0
2017-06-29 15:20:00,250.98,251.27,250.64,250.79,7350.0,250.7172,251.0069,250.3776,250.5274,7350.0
2017-06-29 15:25:00,250.79,251.41,250.79,251.41,8736.0,250.5274,251.1468,250.5274,251.1468,8736.0
2017-06-29 15:30:00,251.42,252.57,251.37,252.5,5867.0,251.1568,252.3055,251.1068,252.2356,5867.0
2017-06-29 15:35:00,252.34,252.35,251.74,252.3,6264.0,252.0758,252.0858,251.4764,252.0358,6264.0
2017-06-29 15:40:00,252.07,252.76,252.05,252.41,9372.0,251.8061,252.4953,251.7861,252.1457,9372.0
2017-06-29 15:45:00,252.27,252.89,252.0,252.1,6891.0,252.0059,252.6252,251.7361,251.836,6891.0
2017-06-29 15:50:00,252.21,252.9,252.19,252.88,22765.0,251.9459,252.6352,251.9259,252.6152,22765.0
2017-06-29 15:55:00,252.68,253.15,252.15,252.43,38358.0,252.4154,252.8849,251.886,252.1657,38358.0
2017-06-30 09:30:00,254.1,254.1,251.13,251.35,15829.0,253.8339,253.8339,250.8671,251.0868,15829.0
2017-06-30 09:35:00,252.17,253.96,251.35,253.28,5100.0,251.906,253.6941,251.0868,253.0148,5100.0
2017-06-30 09:40:00,254.0,254.48,251.82,251.82,10216.0,253.7341,254.2135,251.5563,251.5563,10216.0
2017-06-30 09:45:00,252.4,252.97,251.65,251.65,6696.0,252.1357,252.7051,251.3865,251.3865,6696.0
2017-06-30 09:50:00,251.88,252.03,249.92,250.7,5755.0,251.6163,251.7661,249.6583,250.4375,5755.0
2017-06-30 09:55:00,250.82,250.95,249.77,250.27,5320.0,250.5574,250.6872,249.5085,250.008,5320.0
2017-06-30 10:00:00,250.02,250.69,249.77,250.67,5130.0,249.7582,250.4275,249.5085,250.4075,5130.0
2017-06-30 10:05:00,250.0,250.56,249.39,250.2,5065.0,249.7382,250.2977,249.1289,249.938,5065.0
2017-06-30 10:10:00,250.4,251.37,250.08,251.22,3123.0,250.1378,251.1068,249.8182,250.957,3123.0
2017-06-30 10:15:00,250.97,250.97,249.27,249.28,3699.0,250.7072,250.7072,249.009,249.019,3699.0
2017-06-30 10:20:00,249.35,250.01,249.12,250.01,4399.0,249.0889,249.7482,248.8592,249.7482,4399.0
2017-06-30 10:25:00,250.3,250.58,249.74,250.5,2376.0,250.0379,250.3176,249.4785,250.2377,2376.0
2017-06-30 10:30:00,250.52,251.51,250.5,251.51,4106.0,250.2577,251.2467,250.2377,251.2467,4106.0
2017-06-30 10:35:00,251.58,251.58,250.2,250.2,1834.0,251.3166,251.3166,249.938,249.938,1834.0
2017-06-30 10:40:00,249.99,250.81,249.98,250.54,3000.0,249.7282,250.5474,249.7183,250.2777,3000.0
2017-06-30 10:45:00,250.78,251.27,250.77,250.95,1726.0,250.5174,251.0069,250.5074,250.6872,1726.0
2017-06-30 10:50:00,250.83,250.95,250.19,250.64,8576.0,250.5674,250.6872,249.928,250.3776,8576.0
2017-06-30 10:55:00,250.75,251.77,250.75,251.68,4629.0,250.4875,251.5064,250.4875,251.4165,4629.0
2017-06-30 11:00:00,251.47,251.47,250.86,251.05,2140.0,251.2067,251.2067,250.5973,250.7871,2140.0
2017-06-30 11:05:00,251.2,251.96,251.2,251.96,700.0,250.937,251.6962,250.937,251.6962,700.0
2017-06-30 11:10:00,252.36,252.79,251.31,252.0,14828.0,252.0958,252.5253,251.0469,251.7361,14828.0
2017-06-30 11:15:00,251.91,252.15,251.9,252.14,2500.0,251.6462,251.886,251.6362,251.876,2500.0
2017-06-30 11:20:00,252.23,253.19,252.23,253.19,1000.0,251.9659,252.9249,251.9659,252.9249,1000.0
2017-06-30 11:25:00,253.21,253.25,252.33,252.34,3000.0,252.9449,252.9848,252.0658,252.0758,3000.0
2017-06-30 11:30:00,252.12,252.22,251.12,251.12,2700.0,251.856,251.9559,250.8571,250.8571,2700.0
2017-06-30 11:35:00,251.48,252.03,251.48,251.5,1100.0,251.2167,251.7661,251.2167,251.2367,1100.0
2017-06-30 11:40:00,251.85,252.13,251.69,252.01,5205.0,251.5863,251.866,251.4265,251.7461,5205.0
2017-06-30 11:45:00,252.03,252.04,251.67,251.84,1600.0,251.7661,251.7761,251.4065,251.5763,1600.0
2017-06-30 11:50:00,251.97,252.33,251.97,252.33,6400.0,251.7062,252.0658,251.7062,252.0658,6400.0
2017-06-30 11:55:00,252.51,252.95,252.51,252.9,650.0,252.2456,252.6851,252.2456,252.6352,650.0
2017-06-30 12:00:00,252.76,252.76,252.05,252.1,2400.0,252.4953,252.4953,251.7861,251.836,2400.0
2017-06-30 12:05:00,252.49,252.65,252.1,252.1,1750.0,252.2256,252.3855,251.836,251.836,1750.0
2017-06-30 12:10:00,252.45,252.79,252.41,252.79,700.0,252.1857,252.5253,252.1457,252.5253,700.0
2017-06-30 12:15:00,252.51,252.82,252.08,252.81,2000.0,252.2456,252.5553,251.8161,252.5453,2000.0
2017-06-30 12:20:00,252.46,252.73,252.44,252.72,300.0,252.1957,252.4654,252.1757,252.4554,300.0
2017-06-30 12:25:00,252.81,252.81,252.37,252.52,6724.0,252.5453,252.5453,252.1058,252.2556,6724.0
2017-06-30 12:30:00,252.37,252.37,251.96,252.02,3341.0,252.1058,252.1058,251.6962,251.7561,3341.0
2017-06-30 12:35:00,252.06,252.44,252.03,252.3,6771.0,251.7961,252.1757,251.7661,252.0358,6771.0
2017-06-30 12:40:00,252.24,252.24,251.93,251.99,10712.0,251.9759,251.9759,251.6662,251.7262,10712.0
2017-06-30 12:45:00,252.0,252.26,251.9,251.9,2064.0,251.7361,251.9959,251.6362,251.6362,2064.0
2017-06-30 12:50:00,251.97,252.26,251.97,252.26,700.0,251.7062,251.9959,251.7062,251.9959,700.0
2017-06-30 12:55:00,252.08,252.39,252.08,252.39,469.0,251.8161,252.1257,251.8161,252.1257,469.0
2017-06-30 13:00:00,252.62,252.9,252.36,252.46,3000.0,252.3555,252.6352,252.0958,252.1957,3000.0
2017-06-30 13:05:00,252.69,253.2,252.69,253.07,1412.0,252.4254,252.9349,252.4254,252.805,1412.0
2017-06-30 13:10:00,253.42,253.43,253.42,253.42,200.0,253.1547,253.1646,253.1547,253.1547,200.0
2017-06-30 13:15:00,253.4,253.4,253.1,253.1,700.0,253.1347,253.1347,252.835,252.835,700.0
2017-06-30 13:20:00,253.06,253.06,252.45,252.98,1300.0,252.795,252.795,252.1857,252.7151,1300.0
2017-06-30 13:25:00,252.65,252.85,252.64,252.68,300.0,252.3855,252.5853,252.3755,252.4154,300.0
2017-06-30 13:30:00,252.77,252.78,252.38,252.38,1200.0,252.5053,252.5153,252.1157,252.1157,1200.0
2017-06-30 13:35:00,252.68,252.68,252.68,252.68,100.0,252.4154,252.4154,252.4154,252.4154,100.0
2017-06-30 13:40:00,252.5,252.86,252.45,252.45,4105.0,252.2356,252.5952,252.1857,252.1857,4105.0
2017-06-30 13:45:00,252.68,252.73,252.54,252.54,1800.0,252.4154,252.4654,252.2756,252.2756,1800.0
2017-06-30 13:50:00,252.71,252.82,252.29,252.6,9642.0,252.4454,252.5553,252.0258,252.3355,9642.0
2017-06-30 13:55:00,252.55,252.89,252.38,252.84,8082.0,252.2856,252.6252,252.1157,252.5753,8082.0
2017-06-30 14:00:00,252.7,253.02,252.62,252.98,8914.0,252.4354,252.7551,252.3555,252.7151,8914.0
2017-06-30 14:05:00,252.94,252.94,252.51,252.65,4057.0,252.6752,252.6752,252.2456,252.3855,4057.0
2017-06-30 14:10:00,252.52,252.52,252.27,252.27,400.0,252.2556,252.2556,252.0059,252.0059,400.0
2017-06-30 14:15:00,252.53,252.53,252.52,252.53,100.0,252.2656,252.2656,252.2556,252.2656,100.0
2017-06-30 14:20:00,252.55,252.78,252.41,252.78,1398.0,252.2856,252.5153,252.1457,252.5153,1398.0
2017-06-30 14:25:00,252.98,253.64,252.7,253.21,6048.0,252.7151,253.3744,252.4354,252.9449,6048.0
2017-06-30 14:30:00,253.12,253.23,252.86,252.86,1900.0,252.855,252.9649,252.5952,252.5952,1900.0
2017-06-30 14:35:00,253.2,253.21,252.96,253.13,6100.0,252.9349,252.9449,252.6951,252.865,6100.0
2017-06-30 14:40:00,253.0,253.48,252.89,253.48,1167.0,252.7351,253.2146,252.6252,253.2146,1167.0
2017-06-30 14:45:00,253.5,253.65,253.5,253.54,400.0,253.2346,253.3844,253.2346,253.2745,400.0
2017-06-30 14:50:00,253.75,254.07,253.7,253.99,1988.0,253.4843,253.804,253.4344,253.7241,1988.0
2017-06-30 14:55:00,253.76,253.76,253.4,253.52,2252.0,253.4943,253.4943,253.1347,253.2546,2252.0
2017-06-30 15:00:00,253.6,253.81,253.14,253.49,3299.0,253.3345,253.5442,252.875,253.2246,3299.0
2017-06-30 15:05:00,253.51,253.95,253.49,253.67,2720.0,253.2446,253.6841,253.2246,253.4044,2720.0
2017-06-30 15:10:00,253.34,253.55,252.74,253.08,2800.0,253.0747,253.2845,252.4754,252.815,2800.0
2017-06-30 15:15:00,252.76,252.85,252.29,252.78,1500.0,252.4953,252.5853,252.0258,252.5153,1500.0
2017-06-30 15:20:00,252.79,252.8,252.1,252.39,2101.0,252.5253,252.5353,251.836,252.1257,2101.0
2017-06-30 15:25:00,252.35,252.58,252.16,252.38,1850.0,252.0858,252.3155,251.896,252.1157,1850.0
2017-06-30 15:30:00,252.19,252.5,252.07,252.07,8526.0,251.9259,252.2356,251.8061,251.8061,8526.0
2017-06-30 15:35:00,252.09,252.52,251.94,252.05,4150.0,251.8261,252.2556,251.6762,251.7861,4150.0
2017-06-30 15:40:00,251.95,252.28,251.25,251.27,6963.0,251.6862,252.0159,250.9869,251.0069,6963.0
2017-06-30 15:45:00,251.31,251.92,251.06,251.26,5700.0,251.0469,251.6562,250.7971,250.9969,5700.0
2017-06-30 15:50:00,251.1,251.65,250.6,251.02,15673.0,250.8371,251.3865,250.3376,250.7572,15673.0
2017-06-30 15:55:00,251.29,251.29,250.67,250.89,21843.0,251.0269,251.0269,250.4075,250.6273,21843.0
2017-07-03 09:30:00,254.03,254.97,253.23,254.0,13321.0,253.764,254.703,252.9649,253.7341,13321.0
2017-07-03 09:35:00,253.57,253.57,251.66,252.54,11570.0,253.3045,253.3045,251.3965,252.2756,11570.0
2017-07-03 09:40:00,252.73,253.06,251.88,252.1,8344.0,252.4654,252.795,251.6163,251.836,8344.0
2017-07-03 09:45:00,252.36,253.6,252.19,252.72,6604.0,252.0958,253.3345,251.9259,252.4554,6604.0
2017-07-03 09:50:00,253.1,253.94,252.82,253.94,2672.0,252.835,253.6741,252.5553,253.6741,2672.0
2017-07-03 09:55:00,253.95,253.95,252.53,253.23,2565.0,253.6841,253.6841,252.2656,252.9649,2565.0
2017-07-03 10:00:00,253.23,253.65,252.89,252.9,1641.0,252.9649,253.3844,252.6252,252.6352,1641.0
2017-07-03 10:05:00,253.1,253.49,252.65,253.49,5076.0,252.835,253.2246,252.3855,253.2246,5076.0
2017-07-03 10:10:00,253.15,254.5,253.15,254.5,8135.0,252.8849,254.2335,252.8849,254.2335,8135.0
2017-07-03 10:15:00,254.49,254.7,252.89,252.9,3648.0,254.2235,254.4333,252.6252,252.6352,3648.0
2017-07-03 10:20:00,253.05,253.05,252.1,252.34,3602.0,252.785,252.785,251.836,252.0758,3602.0
2017-07-03 10:25:00,252.31,252.59,252.0,252.36,3023.0,252.0458,252.3255,251.7361,252.0958,3023.0
2017-07-03 10:30:00,252.19,252.19,251.4,251.4,1839.0,251.9259,251.9259,251.1368,251.1368,1839.0
2017-07-03 10:35:00,251.34,251.58,250.9,251.4,2729.0,251.0768,251.3166,250.6373,251.1368,2729.0
2017-07-03 10:40:00,251.57,252.27,251.25,252.27,1300.0,251.3066,252.0059,250.9869,252.0059,1300.0
2017-07-03 10:45:00,251.91,252.15,251.47,251.47,1140.0,251.6462,251.886,251.2067,251.2067,1140.0
2017-07-03 10:50:00,251.83,251.83,251.33,251.49,3327.0,251.5663,251.5663,251.0668,251.2267,3327.0
2017-07-03 10:55:00,251.61,251.71,250.64,250.65,5473.0,251.3466,251.4464,250.3776,250.3876,5473.0
2017-07-03 11:00:00,250.43,250.59,249.7,249.99,3671.0,250.1678,250.3276,249.4386,249.7282,3671.0
2017-07-03 11:05:00,250.05,250.05,248.53,249.17,4204.0,249.7882,249.7882,248.2698,248.9091,4204.0
2017-07-03 11:10:00,249.16,250.68,248.89,250.68,6435.0,248.8991,250.4175,248.6294,250.4175,6435.0
2017-07-03 11:15:00,251.02,251.02,249.53,249.53,3538.0,250.7572,250.7572,249.2687,249.2687,3538.0
2017-07-03 11:20:00,249.61,250.79,249.6,250.79,2542.0,249.3486,250.5274,249.3387,250.5274,2542.0
2017-07-03 11:25:00,251.12,251.39,251.11,251.34,400.0,250.8571,251.1268,250.8471,251.0768,400.0
2017-07-03 11:30:00,251.28,251.63,251.22,251.38,1933.0,251.0169,251.3665,250.957,251.1168,1933.0
2017-07-03 11:35:00,251.14,251.15,250.85,250.85,1541.0,250.877,250.887,250.5873,250.5873,1541.0
2017-07-03 11:40:00,251.19,251.44,251.19,251.3,1779.0,250.927,251.1767,250.927,251.0369,1779.0
2017-07-03 11:45:00,251.56,252.03,251.56,251.78,1289.0,251.2966,251.7661,251.2966,251.5164,1289.0
2017-07-03 11:50:00,251.78,252.02,250.59,250.86,8329.0,251.5164,251.7561,250.3276,250.5973,8329.0
2017-07-03 11:55:00,251.06,251.35,250.86,251.32,1607.0,250.7971,251.0868,250.5973,251.0569,1607.0
2017-07-03 12:00:00,251.23,251.23,250.69,250.84,1300.0,250.967,250.967,250.4275,250.5774,1300.0
2017-07-03 12:05:00,250.64,250.64,249.79,250.0,2092.0,250.3776,250.3776,249.5285,249.7382,2092.0
2017-07-03 12:10:00,250.2,250.26,249.87,249.88,1000.0,249.938,249.998,249.6084,249.6184,1000.0
2017-07-03 12:15:00,249.83,250.64,249.78,249.79,2376.0,249.5684,250.3776,249.5185,249.5285,2376.0
2017-07-03 12:20:00,249.93,251.01,249.52,250.7,5128.0,249.6683,250.7472,249.2587,250.4375,5128.0
2017-07-03 12:25:00,250.64,251.19,250.64,250.8,3200.0,250.3776,250.927,250.3776,250.5374,3200.0
2017-07-03 12:30:00,250.97,251.31,250.84,250.93,1577.0,250.7072,251.0469,250.5774,250.6673,1577.0
2017-07-03 12:35:00,250.65,250.65,249.73,249.73,1001.0,250.3876,250.3876,249.4685,249.4685,1001.0
2017-07-03 12:40:00,249.81,250.34,249.58,250.34,2099.0,249.5484,250.0779,249.3187,250.0779,2099.0
2017-07-03 12:45:00,250.35,251.23,250.13,250.57,2700.0,250.0879,250.967,249.8681,250.3076,2700.0
2017-07-03 12:50:00,250.81,251.65,250.77,251.39,5057.0,250.5474,251.3865,250.5074,251.1268,5057.0
2017-07-03 12:55:00,251.65,251.79,250.87,250.87,9991.0,251.3865,251.5264,250.6073,250.6073,9991.0
2017-07-05 09:30:00,250.39,253.78,250.0,251.0,15332.0,250.1278,253.5143,249.7382,250.7372,15332.0
2017-07-05 09:35:00,251.77,253.83,250.06,251.12,44356.0,251.5064,253.5642,249.7982,250.8571,44356.0
2017-07-05 09:40:00,251.08,251.16,249.03,249.03,24927.0,250.8171,250.897,248.7693,248.7693,24927.0
2017-07-05 09:45:00,249.22,250.79,249.21,249.33,4000.0,248.9591,250.5274,248.9491,249.0689,4000.0
2017-07-05 09:50:00,249.9,251.25,249.43,249.43,15989.0,249.6383,250.9869,249.1688,249.1688,15989.0
2017-07-05 09:55:00,249.79,250.17,248.17,248.99,6710.0,249.5285,249.9081,247.9102,248.7293,6710.0
2017-07-05 10:00:00,249.05,249.2,246.2,246.3,12348.0,248.7892,248.9391,245.9422,246.0421,12348.0
2017-07-05 10:05:00,246.95,249.21,246.95,249.16,5222.0,246.6914,248.9491,246.6914,248.8991,5222.0
2017-07-05 10:10:00,249.64,250.2,248.88,248.88,4500.0,249.3786,249.938,248.6194,248.6194,4500.0
2017-07-05 10:15:00,248.94,248.94,246.37,246.7,6923.0,248.6793,248.6793,246.112,246.4417,6923.0
2017-07-05 10:20:00,246.95,248.25,246.4,248.25,9150.0,246.6914,247.9901,246.142,247.9901,9150.0
2017-07-05 10:25:00,248.17,248.94,247.03,248.87,4466.0,247.9102,248.6793,246.7713,248.6094,4466.0
2017-07-05 10:30:00,248.94,250.0,248.83,250.0,4158.0,248.6793,249.7382,248.5695,249.7382,4158.0
2017-07-05 10:35:00,250.0,250.27,248.96,249.25,7156.0,249.7382,250.008,248.6993,248.989,7156.0
2017-07-05 10:40:00,249.3,249.3,248.01,248.34,15522.0,249.039,249.039,247.7503,248.08,15522.0
2017-07-05 10:45:00,247.94,249.11,247.94,248.45,18964.0,247.6804,248.8492,247.6804,248.1899,18964.0
2017-07-05 10:50:00,248.66,249.16,248.26,248.26,5433.0,248.3996,248.8991,248.0001,248.0001,5433.0
2017-07-05 10:55:00,248.56,248.7,247.81,247.95,2668.0,248.2997,248.4396,247.5505,247.6904,2668.0
2017-07-05 11:00:00,248.15,248.33,246.91,247.15,5787.0,247.8902,248.07,246.6515,246.8912,5787.0
2017-07-05 11:05:00,247.2,247.83,247.12,247.83,10091.0,246.9412,247.5705,246.8613,247.5705,10091.0
2017-07-05 11:10:00,248.19,248.42,247.49,247.73,6417.0,247.9301,248.1599,247.2309,247.4706,6417.0
2017-07-05 11:15:00,247.95,248.35,247.88,248.05,4776.0,247.6904,248.09,247.6205,247.7903,4776.0
2017-07-05 11:20:00,248.11,249.21,248.11,248.96,7792.0,247.8502,248.9491,247.8502,248.6993,7792.0
2017-07-05 11:25:00,249.12,250.17,249.07,250.07,10150.0,248.8592,249.9081,248.8092,249.8082,10150.0
2017-07-05 11:30:00,250.11,250.11,249.17,249.78,5031.0,249.8481,249.8481,248.9091,249.5185,5031.0
2017-07-05 11:35:00,250.0,250.19,249.8,249.84,2700.0,249.7382,249.928,249.5384,249.5784,2700.0
2017-07-05 11:40:00,250.03,250.09,249.69,250.0,4150.0,249.7682,249.8281,249.4286,249.7382,4150.0
2017-07-05 11:45:00,250.15,250.55,250.02,250.53,6111.0,249.8881,250.2877,249.7582,250.2677,6111.0
2017-07-05 11:50:00,250.54,251.54,250.54,251.0,5000.0,250.2777,251.2766,250.2777,250.7372,5000.0
2017-07-05 11:55:00,251.15,251.7,251.15,251.36,2780.0,250.887,251.4365,250.887,251.0968,2780.0
2017-07-05 12:00:00,251.45,251.49,251.05,251.35,2426.0,251.1867,251.2267,250.7871,251.0868,2426.0
2017-07-05 12:05:00,251.63,251.75,251.16,251.46,4900.0,251.3665,251.4864,250.897,251.1967,4900.0
2017-07-05 12:10:00,251.49,252.06,251.49,252.06,1200.0,251.2267,251.7961,251.2267,251.7961,1200.0
2017-07-05 12:15:00,252.02,252.19,251.83,251.87,7400.0,251.7561,251.9259,251.5663,251.6063,7400.0
2017-07-05 12:20:00,251.94,252.15,251.59,251.59,1595.0,251.6762,251.886,251.3266,251.3266,1595.0
2017-07-05 12:25:00,251.54,251.64,251.54,251.64,300.0,251.2766,251.3765,251.2766,251.3765,300.0
2017-07-05 12:30:00,251.84,251.84,251.06,251.45,3704.0,251.5763,251.5763,250.7971,251.1867,3704.0
2017-07-05 12:35:00,251.56,251.95,251.32,251.43,9730.0,251.2966,251.6862,251.0569,251.1667,9730.0
2017-07-05 12:40:00,251.46,251.46,250.91,250.91,700.0,251.1967,251.1967,250.6473,250.6473,700.0
2017-07-05 12:45:00,251.09,251.4,250.59,250.76,3365.0,250.8271,251.1368,250.3276,250.4974,3365.0
2017-07-05 12:50:00,250.62,250.84,250.17,250.23,3915.0,250.3576,250.5774,249.9081,249.968,3915.0
2017-07-05 12:55:00,250.01,250.42,250.01,250.22,1200.0,249.7482,250.1578,249.7482,249.958,1200.0
2017-07-05 13:00:00,250.19,250.28,249.93,250.01,3551.0,249.928,250.0179,249.6683,249.7482,3551.0
2017-07-05 13:05:00,250.04,250.04,249.9,250.03,1900.0,249.7782,249.7782,249.6383,249.7682,1900.0
2017-07-05 13:10:00,250.02,250.28,249.92,250.26,3350.0,249.7582,250.0179,249.6583,249.998,3350.0
2017-07-05 13:15:00,250.26,250.85,250.18,250.64,19244.0,249.998,250.5873,249.9181,250.3776,19244.0
2017-07-05 13:20:00,250.73,250.96,250.35,250.44,12981.0,250.4675,250.6972,250.0879,250.1778,12981.0
2017-07-05 13:25:00,250.37,250.4,249.96,249.97,1945.0,250.1079,250.1378,249.6983,249.7083,1945.0
2017-07-05 13:30:00,249.99,250.33,249.94,250.08,5982.0,249.7282,250.0679,249.6783,249.8182,5982.0
2017-07-05 13:35:00,250.11,250.22,249.54,249.66,12631.0,249.8481,249.958,249.2787,249.3986,12631.0
2017-07-05 13:40:00,249.55,249.9,249.33,249.9,5857.0,249.2887,249.6383,249.0689,249.6383,5857.0
2017-07-05 13:45:00,249.96,250.23,249.58,249.86,7890.0,249.6983,249.968,249.3187,249.5984,7890.0
2017-07-05 13:50:00,249.85,250.11,249.81,249.98,3950.0,249.5884,249.8481,249.5484,249.7183,3950.0
2017-07-05 13:55:00,249.87,249.92,249.66,249.8,2182.0,249.6084,249.6583,249.3986,249.5384,2182.0
2017-07-05 14:00:00,249.74,250.03,249.37,249.84,7374.0,249.4785,249.7682,249.1089,249.5784,7374.0
2017-07-05 14:05:00,249.96,250.06,249.0,249.42,7589.0,249.6983,249.7982,248.7393,249.1588,7589.0
2017-07-05 14:10:00,249.28,249.28,248.75,248.75,10115.0,249.019,249.019,248.4895,248.4895,10115.0
2017-07-05 14:15:00,248.93,249.1,248.85,249.03,11302.0,248.6694,248.8392,248.5894,248.7693,11302.0
2017-07-05 14:20:00,248.93,249.15,248.86,248.96,8941.0,248.6694,248.8891,248.5994,248.6993,8941.0
2017-07-05 14:25:00,249.04,250.15,249.03,250.15,11452.0,248.7792,249.8881,248.7693,249.8881,11452.0
2017-07-05 14:30:00,250.3,251.28,250.29,250.9,2800.0,250.0379,251.0169,250.0279,250.6373,2800.0
2017-07-05 14:35:00,250.89,250.92,250.22,250.26,10412.0,250.6273,250.6573,249.958,249.998,10412.0
2017-07-05 14:40:00,250.08,251.08,250.08,250.72,8390.0,249.8182,250.8171,249.8182,250.4575,8390.0
2017-07-05 14:45:00,250.71,251.33,250.65,250.65,7523.0,250.4475,251.0668,250.3876,250.3876,7523.0
2017-07-05 14:50:00,250.49,250.58,250.04,250.24,3482.0,250.2277,250.3176,249.7782,249.978,3482.0
2017-07-05 14:55:00,250.25,250.25,249.51,249.61,6700.0,249.988,249.988,249.2488,249.3486,6700.0
2017-07-05 15:00:00,249.54,250.15,249.21,249.45,10575.0,249.2787,249.8881,248.9491,249.1888,10575.0
2017-07-05 15:05:00,249.66,249.98,249.59,249.98,7314.0,249.3986,249.7183,249.3287,249.7183,7314.0
2017-07-05 15:10:00,249.98,250.58,249.84,250.45,5012.0,249.7183,250.3176,249.5784,250.1878,5012.0
2017-07-05 15:15:00,250.48,250.87,250.48,250.58,2600.0,250.2177,250.6073,250.2177,250.3176,2600.0
2017-07-05 15:20:00,250.57,250.57,249.87,249.92,4613.0,250.3076,250.3076,249.6084,249.6583,4613.0
2017-07-05 15:25:00,249.84,250.35,249.82,250.09,3400.0,249.5784,250.0879,249.5584,249.8281,3400.0
2017-07-05 15:30:00,250.27,250.42,250.21,250.4,3700.0,250.008,250.1578,249.948,250.1378,3700.0
2017-07-05 15:35:00,250.35,250.38,249.49,249.65,7121.0,250.0879,250.1178,249.2288,249.3886,7121.0
2017-07-05 15:40:00,249.7,249.95,249.09,249.87,7956.0,249.4386,249.6883,248.8292,249.6084,7956.0
2017-07-05 15:45:00,249.9,250.15,249.3,249.31,9631.0,249.6383,249.8881,249.039,249.049,9631.0
2017-07-05 15:50:00,249.78,249.86,249.0,249.43,11855.0,249.5185,249.5984,248.7393,249.1688,11855.0
2017-07-05 15:55:00,249.49,249.49,248.86,248.98,20030.0,249.2288,249.2288,248.5994,248.7193,20030.0
2017-07-06 09:30:00,246.01,247.53,246.01,247.53,3993.0,245.7524,247.2708,245.7524,247.2708,3993.0
2017-07-06 09:35:00,247.47,248.35,246.93,247.68,5361.0,247.2109,248.09,246.6715,247.4207,5361.0
2017-07-06 09:40:00,246.8,247.24,246.14,246.86,12405.0,246.5416,246.9811,245.8823,246.6015,12405.0
2017-07-06 09:45:00,246.7,247.81,246.62,247.25,10626.0,246.4417,247.5505,246.3618,246.9911,10626.0
2017-07-06 09:50:00,246.72,247.65,246.72,247.65,3951.0,246.4617,247.3907,246.4617,247.3907,3951.0
2017-07-06 09:55:00,247.38,247.49,246.77,247.29,3493.0,247.121,247.2309,246.5116,247.0311,3493.0
2017-07-06 10:00:00,247.33,247.71,246.01,246.01,2767.0,247.071,247.4506,245.7524,245.7524,2767.0
2017-07-06 10:05:00,245.85,247.52,245.5,246.85,20223.0,245.5926,247.2608,245.243,246.5915,20223.0
2017-07-06 10:10:00,246.81,248.45,246.58,248.45,7504.0,246.5516,248.1899,246.3218,248.1899,7504.0
2017-07-06 10:15:00,248.58,248.8,247.99,248.29,14083.0,248.3197,248.5395,247.7303,248.03,14083.0
2017-07-06 10:20:00,248.55,248.57,247.5,247.5,10992.0,248.2898,248.3097,247.2409,247.2409,10992.0
2017-07-06 10:25:00,247.46,247.71,246.86,247.5,3100.0,247.2009,247.4506,246.6015,247.2409,3100.0
2017-07-06 10:30:00,247.35,247.55,246.93,247.46,5423.0,247.091,247.2908,246.6715,247.2009,5423.0
2017-07-06 10:35:00,247.77,248.36,246.99,248.36,14060.0,247.5106,248.1,246.7314,248.1,14060.0
2017-07-06 10:40:00,248.35,249.19,247.94,248.78,19184.0,248.09,248.9291,247.6804,248.5195,19184.0
2017-07-06 10:45:00,249.08,249.65,248.45,248.75,5683.0,248.8192,249.3886,248.1899,248.4895,5683.0
2017-07-06 10:50:00,248.67,249.07,248.11,248.74,5571.0,248.4096,248.8092,247.8502,248.4796,5571.0
2017-07-06 10:55:00,248.75,248.75,247.75,247.75,5318.0,248.4895,248.4895,247.4906,247.4906,5318.0
2017-07-06 11:00:00,247.33,247.62,247.16,247.62,1799.0,247.071,247.3607,246.9012,247.3607,1799.0
2017-07-06 11:05:00,247.9,248.0,247.32,247.74,6619.0,247.6404,247.7403,247.061,247.4806,6619.0
2017-07-06 11:10:00,247.95,248.23,247.6,247.6,8300.0,247.6904,247.9701,247.3408,247.3408,8300.0
2017-07-06 11:15:00,247.98,248.15,247.14,247.84,14767.0,247.7204,247.8902,246.8812,247.5805,14767.0
2017-07-06 11:20:00,248.0,248.01,247.8,248.0,8539.0,247.7403,247.7503,247.5405,247.7403,8539.0
2017-07-06 11:25:00,248.0,249.74,247.99,249.59,2800.0,247.7403,249.4785,247.7303,249.3287,2800.0
2017-07-06 11:30:00,250.31,250.32,249.08,249.61,19703.0,250.0479,250.0579,248.8192,249.3486,19703.0
2017-07-06 11:35:00,250.31,250.46,249.74,249.74,8000.0,250.0479,250.1978,249.4785,249.4785,8000.0
2017-07-06 11:40:00,249.55,250.06,248.91,249.0,5200.0,249.2887,249.7982,248.6494,248.7393,5200.0
2017-07-06 11:45:00,248.93,249.5,248.8,249.5,1700.0,248.6694,249.2388,248.5395,249.2388,1700.0
2017-07-06 11:50:00,249.73,250.62,249.72,250.45,10277.0,249.4685,250.3576,249.4585,250.1878,10277.0
2017-07-06 11:55:00,250.48,250.69,250.0,250.69,1149.0,250.2177,250.4275,249.7382,250.4275,1149.0
2017-07-06 12:00:00,250.97,251.52,250.65,250.65,3350.0,250.7072,251.2566,250.3876,250.3876,3350.0
2017-07-06 12:05:00,250.61,250.71,250.0,250.46,2301.0,250.3476,250.4475,249.7382,250.1978,2301.0
2017-07-06 12:10:00,250.27,251.01,250.27,250.61,4673.0,250.008,250.7472,250.008,250.3476,4673.0
2017-07-06 12:15:00,250.23,251.27,250.23,251.27,800.0,249.968,251.0069,249.968,251.0069,800.0
2017-07-06 12:20:00,250.84,251.32,250.82,250.9,1900.0,250.5774,251.0569,250.5574,250.6373,1900.0
2017-07-06 12:25:00,251.33,251.33,250.88,250.88,400.0,251.0668,251.0668,250.6173,250.6173,400.0
2017-07-06 12:30:00,250.73,250.98,250.73,250.98,543.0,250.4675,250.7172,250.4675,250.7172,543.0
2017-07-06 12:35:00,251.15,251.86,251.09,251.48,1900.0,250.887,251.5963,250.8271,251.2167,1900.0
2017-07-06 12:40:00,251.31,252.02,251.06,252.02,5100.0,251.0469,251.7561,250.7971,251.7561,5100.0
2017-07-06 12:45:00,251.9,252.26,251.9,251.91,2900.0,251.6362,251.9959,251.6362,251.6462,2900.0
2017-07-06 12:50:00,251.81,251.92,251.39,251.89,5688.0,251.5463,251.6562,251.1268,251.6263,5688.0
2017-07-06 12:55:00,251.71,251.71,251.0,251.38,1213.0,251.4464,251.4464,250.7372,251.1168,1213.0
2017-07-06 13:00:00,251.63,251.81,251.54,251.64,900.0,251.3665,251.5463,251.2766,251.3765,900.0
2017-07-06 13:05:00,251.64,251.94,251.62,251.85,3700.0,251.3765,251.6762,251.3565,251.5863,3700.0
2017-07-06 13:10:00,251.88,252.29,251.6,251.6,4987.0,251.6163,252.0258,251.3366,251.3366,4987.0
2017-07-06 13:15:00,251.14,251.97,251.13,251.89,7317.0,250.877,251.7062,250.8671,251.6263,7317.0
2017-07-06 13:20:00,251.6,251.9,251.5,251.9,5676.0,251.3366,251.6362,251.2367,251.6362,5676.0
2017-07-06 13:25:00,251.73,251.73,251.73,251.73,100.0,251.4664,251.4664,251.4664,251.4664,100.0
2017-07-06 13:30:00,251.79,251.79,250.86,251.15,2000.0,251.5264,251.5264,250.5973,250.887,2000.0
2017-07-06 13:35:00,251.5,251.95,251.22,251.84,6401.0,251.2367,251.6862,250.957,251.5763,6401.0
2017-07-06 13:40:00,251.84,251.84,251.05,251.05,2700.0,251.5763,251.5763,250.7871,250.7871,2700.0
2017-07-06 13:45:00,251.26,251.3,250.8,251.28,3736.0,250.9969,251.0369,250.5374,251.0169,3736.0
2017-07-06 13:50:00,251.11,251.14,250.89,250.89,1679.0,250.8471,250.877,250.6273,250.6273,1679.0
2017-07-06 13:55:00,251.0,251.0,250.49,250.64,2645.0,250.7372,250.7372,250.2277,250.3776,2645.0
2017-07-06 14:00:00,250.54,251.21,250.54,250.96,8044.0,250.2777,250.947,250.2777,250.6972,8044.0
2017-07-06 14:05:00,251.08,251.35,250.74,251.35,7905.0,250.8171,251.0868,250.4775,251.0868,7905.0
2017-07-06 14:10:00,251.21,251.41,251.03,251.13,3634.0,250.947,251.1468,250.7672,250.8671,3634.0
2017-07-06 14:15:00,250.76,251.21,250.73,251.2,1324.0,250.4974,250.947,250.4675,250.937,1324.0
2017-07-06 14:20:00,251.35,251.88,251.33,251.88,3097.0,251.0868,251.6163,251.0668,251.6163,3097.0
2017-07-06 14:25:00,251.84,251.84,251.43,251.81,2634.0,251.5763,251.5763,251.1667,251.5463,2634.0
2017-07-06 14:30:00,251.71,251.94,251.58,251.94,3200.0,251.4464,251.6762,251.3166,251.6762,3200.0
2017-07-06 14:35:00,252.0,252.01,250.98,251.19,6195.0,251.7361,251.7461,250.7172,250.927,6195.0
2017-07-06 14:40:00,251.04,251.41,250.58,251.41,3183.0,250.7771,251.1468,250.3176,251.1468,3183.0
2017-07-06 14:45:00,251.4,251.4,251.22,251.38,1300.0,251.1368,251.1368,250.957,251.1168,1300.0
2017-07-06 14:50:00,251.38,251.66,251.05,251.6,1900.0,251.1168,251.3965,250.7871,251.3366,1900.0
2017-07-06 14:55:00,251.52,252.16,251.23,251.53,5900.0,251.2566,251.896,250.967,251.2666,5900.0
2017-07-06 15:00:00,251.61,251.86,251.3,251.78,3150.0,251.3466,251.5963,251.0369,251.5164,3150.0
2017-07-06 15:05:00,251.78,252.04,250.94,251.45,6400.0,251.5164,251.7761,250.6773,251.1867,6400.0
2017-07-06 15:10:00,251.26,251.56,250.95,251.22,4541.0,250.9969,251.2966,250.6872,250.957,4541.0
2017-07-06 15:15:00,251.06,251.97,250.91,251.97,4302.0,250.7971,251.7062,250.6473,251.7062,4302.0
2017-07-06 15:20:00,251.96,251.96,251.32,251.46,4263.0,251.6962,251.6962,251.0569,251.1967,4263.0
2017-07-06 15:25:00,251.48,251.92,251.3,251.88,5650.0,251.2167,251.6562,251.0369,251.6163,5650.0
2017-07-06 15:30:00,251.6,251.75,250.99,251.13,3382.0,251.3366,251.4864,250.7272,250.8671,3382.0
2017-07-06 15:35:00,251.36,251.61,251.18,251.57,3044.0,251.0968,251.3466,250.917,251.3066,3044.0
2017-07-06 15:40:00,251.41,251.46,250.71,250.71,3780.0,251.1468,251.1967,250.4475,250.4475,3780.0
2017-07-06 15:45:00,251.07,251.36,250.76,250.76,8163.0,250.8071,251.0968,250.4974,250.4974,8163.0
2017-07-06 15:50:00,250.96,251.1,250.76,251.08,8834.0,250.6972,250.8371,250.4974,250.8171,8834.0
2017-07-06 15:55:00,251.1,251.1,250.89,251.01,14589.0,250.8371,250.8371,250.6273,250.7472,14589.0
2017-07-07 09:30:00,252.24,254.4,252.18,253.26,9171.0,251.9759,254.1336,251.916,252.9948,9171.0
2017-07-07 09:35:00,253.27,254.82,253.1,254.69,9284.0,253.0048,254.5532,252.835,254.4233,9284.0
2017-07-07 09:40:00,254.91,255.39,253.8,253.8,3925.0,254.6431,255.1226,253.5343,253.5343,3925.0
2017-07-07 09:45:00,253.59,255.3,253.59,255.3,3500.0,253.3245,255.0327,253.3245,255.0327,3500.0
2017-07-07 09:50:00,255.65,256.7,255.64,256.51,6187.0,255.3823,256.4312,255.3723,256.2414,6187.0
2017-07-07 09:55:00,256.74,256.74,256.11,256.49,3392.0,256.4712,256.4712,255.8418,256.2214,3392.0
2017-07-07 10:00:00,256.7,257.9,256.51,256.51,21494.0,256.4312,257.63,256.2414,256.2414,21494.0
2017-07-07 10:05:00,256.15,256.16,255.2,255.27,3400.0,255.8818,255.8918,254.9328,255.0027,3400.0
2017-07-07 10:10:00,255.36,256.96,255.34,256.9,17945.0,255.0926,256.691,255.0726,256.631,17945.0
2017-07-07 10:15:00,256.98,257.0,256.49,256.55,5187.0,256.7109,256.7309,256.2214,256.2814,5187.0
2017-07-07 10:20:00,256.38,256.55,255.77,255.77,5008.0,256.1116,256.2814,255.5022,255.5022,5008.0
2017-07-07 10:25:00,255.33,256.12,255.33,255.92,1329.0,255.0627,255.8518,255.0627,255.652,1329.0
2017-07-07 10:30:00,255.85,256.6,255.85,256.28,1410.0,255.5821,256.3313,255.5821,256.0117,1410.0
2017-07-07 10:35:00,255.95,256.46,255.95,256.31,510.0,255.682,256.1915,255.682,256.0416,510.0
2017-07-07 10:40:00,256.54,257.19,256.32,256.32,2780.0,256.2714,256.9207,256.0516,256.0516,2780.0
2017-07-07 10:45:00,256.33,256.53,255.75,256.13,1100.0,256.0616,256.2614,255.4822,255.8618,1100.0
2017-07-07 10:50:00,255.56,255.79,255.51,255.74,1500.0,255.2924,255.5222,255.2425,255.4722,1500.0
2017-07-07 10:55:00,255.34,255.5,255.25,255.25,2770.0,255.0726,255.2325,254.9827,254.9827,2770.0
2017-07-07 11:00:00,255.0,255.0,254.44,254.98,2999.0,254.733,254.733,254.1736,254.713,2999.0
2017-07-07 11:05:00,255.0,255.5,254.92,254.92,2100.0,254.733,255.2325,254.6531,254.6531,2100.0
2017-07-07 11:10:00,254.95,255.67,254.88,255.46,958.0,254.6831,255.4023,254.6131,255.1925,958.0
2017-07-07 11:15:00,255.44,255.47,254.49,254.74,9553.0,255.1725,255.2025,254.2235,254.4733,9553.0
2017-07-07 11:20:00,254.57,254.89,254.48,254.56,600.0,254.3035,254.6231,254.2135,254.2935,600.0
2017-07-07 11:25:00,254.88,255.33,254.53,255.0,11704.0,254.6131,255.0627,254.2635,254.733,11704.0
2017-07-07 11:30:00,255.17,255.6,255.08,255.28,3414.0,254.9028,255.3324,254.8129,255.0127,3414.0
2017-07-07 11:35:00,255.38,255.72,254.25,254.63,2478.0,255.1126,255.4522,253.9838,254.3634,2478.0
2017-07-07 11:40:00,254.68,254.68,253.75,253.91,4100.0,254.4133,254.4133,253.4843,253.6441,4100.0
2017-07-07 11:45:00,253.95,254.14,253.77,254.0,12661.0,253.6841,253.8739,253.5043,253.7341,12661.0
2017-07-07 11:50:00,254.0,254.12,253.82,254.0,11500.0,253.7341,253.8539,253.5542,253.7341,11500.0
2017-07-07 11:55:00,254.1,254.43,253.95,254.37,4527.0,253.8339,254.1636,253.6841,254.1037,4527.0
2017-07-07 12:00:00,254.53,255.02,254.3,254.71,6709.0,254.2635,254.753,254.0337,254.4433,6709.0
2017-07-07 12:05:00,254.81,255.47,254.55,254.88,10834.0,254.5432,255.2025,254.2835,254.6131,10834.0
2017-07-07 12:10:00,254.89,255.07,254.55,255.05,4848.0,254.6231,254.8029,254.2835,254.783,4848.0
2017-07-07 12:15:00,255.04,255.46,254.79,254.91,3197.0,254.773,255.1925,254.5232,254.6431,3197.0
2017-07-07 12:20:00,254.86,254.86,254.35,254.55,8509.0,254.5931,254.5931,254.0837,254.2835,8509.0
2017-07-07 12:25:00,254.41,254.84,254.33,254.84,1700.0,254.1436,254.5732,254.0637,254.5732,1700.0
2017-07-07 12:30:00,254.85,254.85,254.16,254.32,1800.0,254.5832,254.5832,253.8939,254.0537,1800.0
2017-07-07 12:35:00,254.75,254.83,254.55,254.61,1800.0,254.4833,254.5632,254.2835,254.3434,1800.0
2017-07-07 12:40:00,254.51,254.83,254.21,254.21,11977.0,254.2435,254.5632,253.9438,253.9438,11977.0
2017-07-07 12:45:00,254.34,254.6,254.24,254.6,2000.0,254.0737,254.3334,253.9738,254.3334,2000.0
2017-07-07 12:50:00,254.66,255.07,254.51,254.84,5946.0,254.3934,254.8029,254.2435,254.5732,5946.0
2017-07-07 12:55:00,254.76,255.08,254.35,254.44,5900.0,254.4933,254.8129,254.0837,254.1736,5900.0
2017-07-07 13:00:00,254.43,254.59,254.43,254.59,421.0,254.1636,254.3234,254.1636,254.3234,421.0
2017-07-07 13:05:00,254.56,254.56,253.75,253.98,6441.0,254.2935,254.2935,253.4843,253.7141,6441.0
2017-07-07 13:10:00,254.09,254.09,253.75,253.96,750.0,253.824,253.824,253.4843,253.6941,750.0
2017-07-07 13:15:00,254.0,254.13,253.92,254.11,3979.0,253.7341,253.8639,253.6541,253.8439,3979.0
2017-07-07 13:20:00,254.05,254.39,254.04,254.38,415.0,253.784,254.1236,253.774,254.1137,415.0
2017-07-07 13:25:00,254.34,254.58,254.11,254.36,3400.0,254.0737,254.3134,253.8439,254.0937,3400.0
2017-07-07 13:30:00,254.21,254.25,253.98,254.01,3268.0,253.9438,253.9838,253.7141,253.744,3268.0
2017-07-07 13:35:00,253.96,254.47,253.95,254.1,3400.0,253.6941,254.2036,253.6841,253.8339,3400.0
2017-07-07 13:40:00,254.07,254.23,253.84,254.07,1612.0,253.804,253.9638,253.5742,253.804,1612.0
2017-07-07 13:45:00,254.08,254.2,254.07,254.09,400.0,253.814,253.9338,253.804,253.824,400.0
2017-07-07 13:50:00,254.09,254.09,253.79,254.0,3068.0,253.824,253.824,253.5243,253.7341,3068.0
2017-07-07 13:55:00,254.06,254.13,253.77,254.0,5980.0,253.794,253.8639,253.5043,253.7341,5980.0
2017-07-07 14:00:00,254.14,254.65,254.0,254.29,13967.0,253.8739,254.3834,253.7341,254.0237,13967.0
2017-07-07 14:05:00,254.15,254.23,253.71,254.0,9725.0,253.8839,253.9638,253.4444,253.7341,9725.0
2017-07-07 14:10:00,254.0,254.15,253.81,253.83,3445.0,253.7341,253.8839,253.5442,253.5642,3445.0
2017-07-07 14:15:00,253.86,254.22,253.71,253.84,9798.0,253.5942,253.9538,253.4444,253.5742,9798.0
2017-07-07 14:20:00,253.93,254.21,253.49,254.02,33700.0,253.6641,253.9438,253.2246,253.754,33700.0
2017-07-07 14:25:00,254.11,254.12,253.8,253.81,6200.0,253.8439,253.8539,253.5343,253.5442,6200.0
2017-07-07 14:30:00,253.88,254.03,253.68,253.7,13011.0,253.6142,253.764,253.4144,253.4344,13011.0
2017-07-07 14:35:00,253.85,254.08,253.7,254.07,8562.0,253.5842,253.814,253.4344,253.804,8562.0
2017-07-07 14:40:00,254.04,254.25,253.96,254.25,4324.0,253.774,253.9838,253.6941,253.9838,4324.0
2017-07-07 14:45:00,254.36,254.49,253.93,254.09,7800.0,254.0937,254.2235,253.6641,253.824,7800.0
2017-07-07 14:50:00,254.1,254.58,254.0,254.46,5789.0,253.8339,254.3134,253.7341,254.1936,5789.0
2017-07-07 14:55:00,254.45,254.91,254.28,254.91,10149.0,254.1836,254.6431,254.0138,254.6431,10149.0
2017-07-07 15:00:00,254.81,255.18,254.5,254.5,3208.0,254.5432,254.9128,254.2335,254.2335,3208.0
2017-07-07 15:05:00,254.48,255.04,254.3,254.98,1700.0,254.2135,254.773,254.0337,254.713,1700.0
2017-07-07 15:10:00,255.13,255.15,254.93,255.1,1500.0,254.8629,254.8828,254.6631,254.8329,1500.0
2017-07-07 15:15:00,255.25,256.13,255.25,256.11,2300.0,254.9827,255.8618,254.9827,255.8418,2300.0
2017-07-07 15:20:00,256.14,256.19,255.6,256.03,3200.0,255.8718,255.9218,255.3324,255.7619,3200.0
2017-07-07 15:25:00,256.06,256.48,255.95,255.95,2493.0,255.7919,256.2115,255.682,255.682,2493.0
2017-07-07 15:30:00,256.18,256.18,255.48,256.12,2894.0,255.9118,255.9118,255.2125,255.8518,2894.0
2017-07-07 15:35:00,256.11,256.12,255.57,255.79,3900.0,255.8418,255.8518,255.3024,255.5222,3900.0
2017-07-07 15:40:00,255.9,256.13,255.7,256.08,2336.0,255.6321,255.8618,255.4323,255.8119,2336.0
2017-07-07 15:45:00,256.08,256.13,255.73,255.98,3300.0,255.8119,255.8618,255.4622,255.712,3300.0
2017-07-07 15:50:00,255.98,256.02,255.49,255.49,3700.0,255.712,255.7519,255.2225,255.2225,3700.0
2017-07-07 15:55:00,255.51,255.94,255.4,255.67,11294.0,255.2425,255.672,255.1326,255.4023,11294.0
2017-07-10 09:30:00,256.99,257.91,256.89,257.48,5035.0,256.7209,257.64,256.621,257.2104,5035.0
2017-07-10 09:35:00,257.9,258.33,257.36,258.01,3174.0,257.63,258.0595,257.0905,257.7399,3174.0
2017-07-10 09:40:00,258.2,258.2,256.52,257.23,2488.0,257.9297,257.9297,256.2514,256.9607,2488.0
2017-07-10 09:45:00,257.75,257.75,256.58,256.58,1500.0,257.4801,257.4801,256.3113,256.3113,1500.0
2017-07-10 09:50:00,256.3,256.3,253.15,253.35,13121.0,256.0316,256.0316,252.8849,253.0847,13121.0
2017-07-10 09:55:00,253.84,255.1,253.71,254.63,4627.0,253.5742,254.8329,253.4444,254.3634,4627.0
2017-07-10 10:00:00,255.08,255.21,254.3,254.95,7310.0,254.8129,254.9428,254.0337,254.6831,7310.0
2017-07-10 10:05:00,255.9,255.9,255.02,255.03,3851.0,255.6321,255.6321,254.753,254.763,3851.0
2017-07-10 10:10:00,255.61,255.61,254.43,255.12,10868.0,255.3424,255.3424,254.1636,254.8529,10868.0
2017-07-10 10:15:00,254.9,255.35,253.9,255.35,11406.0,254.6331,255.0826,253.6342,255.0826,11406.0
2017-07-10 10:20:00,255.06,255.15,254.53,254.54,3752.0,254.7929,254.8828,254.2635,254.2735,3752.0
2017-07-10 10:25:00,254.54,255.27,254.49,254.96,9988.0,254.2735,255.0027,254.2235,254.693,9988.0
2017-07-10 10:30:00,254.6,255.06,254.59,254.84,2902.0,254.3334,254.7929,254.3234,254.5732,2902.0
2017-07-10 10:35:00,254.76,254.76,254.39,254.39,1997.0,254.4933,254.4933,254.1236,254.1236,1997.0
2017-07-10 10:40:00,254.61,255.88,254.6,255.88,2200.0,254.3434,255.6121,254.3334,255.6121,2200.0
2017-07-10 10:45:00,255.9,257.04,255.79,257.04,8769.0,255.6321,256.7709,255.5222,256.7709,8769.0
2017-07-10 10:50:00,257.14,257.65,257.1,257.65,2330.0,256.8708,257.3802,256.8308,257.3802,2330.0
2017-07-10 10:55:00,257.58,257.8,256.81,257.65,6963.0,257.3103,257.5301,256.5411,257.3802,6963.0
2017-07-10 11:00:00,257.65,257.7,257.64,257.69,2130.0,257.3802,257.4302,257.3702,257.4202,2130.0
2017-07-10 11:05:00,257.9,258.31,257.86,258.31,3230.0,257.63,258.0395,257.59,258.0395,3230.0
2017-07-10 11:10:00,258.58,258.8,258.14,258.54,8951.0,258.3093,258.529,257.8697,258.2693,8951.0
2017-07-10 11:15:00,258.57,258.64,257.79,257.85,5376.0,258.2993,258.3692,257.5201,257.58,5376.0
2017-07-10 11:20:00,257.87,257.87,256.82,257.17,4562.0,257.6,257.6,256.5511,256.9007,4562.0
2017-07-10 11:25:00,257.66,257.66,257.09,257.09,600.0,257.3902,257.3902,256.8208,256.8208,600.0
2017-07-10 11:30:00,257.01,257.58,256.67,256.68,5762.0,256.7409,257.3103,256.4013,256.4112,5762.0
2017-07-10 11:35:00,257.0,257.85,257.0,257.85,1602.0,256.7309,257.58,256.7309,257.58,1602.0
2017-07-10 11:40:00,257.76,257.82,256.95,257.53,13230.0,257.4901,257.5501,256.681,257.2604,13230.0
2017-07-10 11:45:00,257.45,258.11,257.3,257.61,7450.0,257.1804,257.8397,257.0306,257.3403,7450.0
2017-07-10 11:50:00,257.75,258.1,257.64,257.64,2369.0,257.4801,257.8298,257.3702,257.3702,2369.0
2017-07-10 11:55:00,257.64,258.31,257.64,258.31,700.0,257.3702,258.0395,257.3702,258.0395,700.0
2017-07-10 12:00:00,258.27,258.27,257.95,258.14,2735.0,257.9996,257.9996,257.6799,257.8697,2735.0
2017-07-10 12:05:00,258.54,258.58,257.94,257.94,1750.0,258.2693,258.3093,257.6699,257.6699,1750.0
2017-07-10 12:10:00,257.94,257.94,257.73,257.74,401.0,257.6699,257.6699,257.4601,257.4701,401.0
2017-07-10 12:15:00,257.85,258.18,257.63,258.18,10392.0,257.58,257.9097,257.3602,257.9097,10392.0
2017-07-10 12:20:00,258.18,258.8,258.18,258.8,2926.0,257.9097,258.529,257.9097,258.529,2926.0
2017-07-10 12:25:00,258.9,258.99,258.86,258.99,1621.0,258.6289,258.7188,258.589,258.7188,1621.0
2017-07-10 12:30:00,259.13,260.31,259.09,260.31,7658.0,258.8587,260.0374,258.8187,260.0374,7658.0
2017-07-10 12:35:00,260.01,260.32,259.48,259.92,10503.0,259.7378,260.0474,259.2083,259.6479,10503.0
2017-07-10 12:40:00,259.92,260.09,259.8,259.8,1218.0,259.6479,259.8177,259.528,259.528,1218.0
2017-07-10 12:45:00,259.62,259.83,259.29,259.53,7200.0,259.3482,259.5579,259.0185,259.2583,7200.0
2017-07-10 12:50:00,259.57,260.45,259.57,260.43,2828.0,259.2982,260.1773,259.2982,260.1573,2828.0
2017-07-10 12:55:00,260.34,260.62,260.1,260.53,4305.0,260.0674,260.3471,259.8277,260.2572,4305.0
2017-07-10 13:00:00,260.2,260.45,260.05,260.25,8717.0,259.9276,260.1773,259.7777,259.9775,8717.0
2017-07-10 13:05:00,260.28,260.45,260.05,260.45,4482.0,260.0075,260.1773,259.7777,260.1773,4482.0
2017-07-10 13:10:00,260.31,260.31,259.52,259.52,1200.0,260.0374,260.0374,259.2483,259.2483,1200.0
2017-07-10 13:15:00,259.52,259.52,259.16,259.36,1000.0,259.2483,259.2483,258.8886,259.0884,1000.0
2017-07-10 13:20:00,259.25,259.73,259.06,259.4,8200.0,258.9786,259.4581,258.7888,259.1284,8200.0
2017-07-10 13:25:00,259.28,259.6,259.15,259.56,3414.0,259.0085,259.3282,258.8787,259.2882,3414.0
2017-07-10 13:30:00,259.59,260.16,259.47,259.64,7820.0,259.3182,259.8876,259.1983,259.3681,7820.0
2017-07-10 13:35:00,259.6,259.6,258.94,259.0,4500.0,259.3282,259.3282,258.6689,258.7288,4500.0
2017-07-10 13:40:00,258.69,259.63,258.69,259.27,3100.0,258.4191,259.3582,258.4191,258.9985,3100.0
2017-07-10 13:45:00,259.4,259.96,259.4,259.96,750.0,259.1284,259.6878,259.1284,259.6878,750.0
2017-07-10 13:50:00,260.35,260.4,259.95,260.25,11720.0,260.0774,260.1273,259.6778,259.9775,11720.0
2017-07-10 13:55:00,260.27,260.32,259.6,259.79,9330.0,259.9975,260.0474,259.3282,259.518,9330.0
2017-07-10 14:00:00,259.73,260.46,259.69,260.35,9851.0,259.4581,260.1873,259.4181,260.0774,9851.0
2017-07-10 14:05:00,260.53,260.53,260.13,260.3,5085.0,260.2572,260.2572,259.8576,260.0275,5085.0
2017-07-10 14:10:00,260.26,260.52,260.18,260.37,7437.0,259.9875,260.2472,259.9076,260.0974,7437.0
2017-07-10 14:15:00,260.54,261.39,260.54,261.39,7299.0,260.2672,261.1163,260.2672,261.1163,7299.0
2017-07-10 14:20:00,261.47,261.47,260.84,260.84,3665.0,261.1962,261.1962,260.5669,260.5669,3665.0
2017-07-10 14:25:00,260.66,260.84,260.13,260.13,4000.0,260.3871,260.5669,259.8576,259.8576,4000.0
2017-07-10 14:30:00,260.27,260.27,259.8,259.91,6399.0,259.9975,259.9975,259.528,259.6379,6399.0
2017-07-10 14:35:00,259.43,259.99,259.43,259.99,2500.0,259.1584,259.7178,259.1584,259.7178,2500.0
2017-07-10 14:40:00,259.96,260.27,259.96,260.27,1129.0,259.6878,259.9975,259.6878,259.9975,1129.0
2017-07-10 14:45:00,260.3,260.72,260.23,260.51,1000.0,260.0275,260.447,259.9575,260.2372,1000.0
2017-07-10 14:50:00,260.74,261.16,260.74,261.09,5484.0,260.467,260.8866,260.467,260.8166,5484.0
2017-07-10 14:55:00,261.0,261.01,260.3,260.38,5337.0,260.7267,260.7367,260.0275,260.1074,5337.0
2017-07-10 15:00:00,260.3,260.52,259.96,260.52,3051.0,260.0275,260.2472,259.6878,260.2472,3051.0
2017-07-10 15:05:00,260.49,260.61,260.0,260.23,3329.0,260.2173,260.3371,259.7278,259.9575,3329.0
2017-07-10 15:10:00,260.35,260.35,259.97,260.0,1842.0,260.0774,260.0774,259.6978,259.7278,1842.0
2017-07-10 15:15:00,260.09,260.18,259.28,259.62,7108.0,259.8177,259.9076,259.0085,259.3482,7108.0
2017-07-10 15:20:00,259.65,259.97,259.56,259.76,10766.0,259.3781,259.6978,259.2882,259.488,10766.0
2017-07-10 15:25:00,259.86,260.43,259.66,260.43,2936.0,259.5879,260.1573,259.3881,260.1573,2936.0
2017-07-10 15:30:00,260.63,260.63,260.0,260.0,7010.0,260.3571,260.3571,259.7278,259.7278,7010.0
2017-07-10 15:35:00,259.95,260.49,259.83,260.38,4601.0,259.6778,260.2173,259.5579,260.1074,4601.0
2017-07-10 15:40:00,260.45,260.72,260.39,260.39,6300.0,260.1773,260.447,260.1174,260.1174,6300.0
2017-07-10 15:45:00,260.59,260.59,260.0,260.22,6400.0,260.3172,260.3172,259.7278,259.9475,6400.0
2017-07-10 15:50:00,260.12,260.59,259.93,260.59,14187.0,259.8476,260.3172,259.6578,260.3172,14187.0
2017-07-10 15:55:00,260.6,260.6,259.76,259.82,15967.0,260.3271,260.3271,259.488,259.548,15967.0
2017-07-11 09:30:00,258.57,259.94,256.46,258.99,4633.0,258.2993,259.6678,256.1915,258.7188,4633.0
2017-07-11 09:35:00,259.94,259.94,258.5,258.5,600.0,259.6678,259.6678,258.2293,258.2293,600.0
2017-07-11 09:40:00,258.66,260.48,258.17,260.48,2600.0,258.3892,260.2073,257.8997,260.2073,2600.0
2017-07-11 09:45:00,260.32,260.97,260.15,260.83,4191.0,260.0474,260.6968,259.8776,260.5569,4191.0
2017-07-11 09:50:00,260.88,260.88,260.04,260.6,5500.0,260.6068,260.6068,259.7677,260.3271,5500.0
2017-07-11 09:55:00,260.88,261.71,260.78,261.01,8378.0,260.6068,261.436,260.507,260.7367,8378.0
2017-07-11 10:00:00,261.27,261.27,258.47,259.52,12147.0,260.9964,260.9964,258.1994,259.2483,12147.0
2017-07-11 10:05:00,259.65,259.95,258.88,259.95,15956.0,259.3781,259.6778,258.6089,259.6778,15956.0
2017-07-11 10:10:00,260.27,260.27,258.49,259.1,11599.0,259.9975,259.9975,258.2193,258.8287,11599.0
2017-07-11 10:15:00,258.83,259.38,258.22,259.13,3901.0,258.559,259.1084,257.9496,258.8587,3901.0
2017-07-11 10:20:00,259.03,259.59,258.49,258.49,3900.0,258.7588,259.3182,258.2193,258.2193,3900.0
2017-07-11 10:25:00,258.69,259.03,258.57,258.85,2900.0,258.4191,258.7588,258.2993,258.579,2900.0
2017-07-11 10:30:00,258.73,258.92,258.44,258.75,5178.0,258.4591,258.6489,258.1694,258.4791,5178.0
2017-07-11 10:35:00,258.76,258.95,258.48,258.77,2600.0,258.4891,258.6789,258.2094,258.4991,2600.0
2017-07-11 10:40:00,258.62,258.75,258.26,258.29,4800.0,258.3492,258.4791,257.9896,258.0196,4800.0
2017-07-11 10:45:00,258.23,258.26,257.88,258.16,6200.0,257.9596,257.9896,257.61,257.8897,6200.0
2017-07-11 10:50:00,257.95,258.34,257.87,258.01,9610.0,257.6799,258.0695,257.6,257.7399,9610.0
2017-07-11 10:55:00,257.98,258.69,257.85,258.23,6350.0,257.7099,258.4191,257.58,257.9596,6350.0
2017-07-11 11:00:00,258.67,259.95,258.26,259.18,15918.0,258.3992,259.6778,257.9896,258.9086,15918.0
2017-07-11 11:05:00,259.3,260.74,259.29,260.3,2923.0,259.0285,260.467,259.0185,260.0275,2923.0
2017-07-11 11:10:00,260.04,260.37,259.54,259.94,7333.0,259.7677,260.0974,259.2682,259.6678,7333.0
2017-07-11 11:15:00,260.34,260.82,260.19,260.47,8069.0,260.0674,260.5469,259.9176,260.1973,8069.0
2017-07-11 11:20:00,260.31,260.53,259.35,259.38,8101.0,260.0374,260.2572,259.0784,259.1084,8101.0
2017-07-11 11:25:00,259.38,259.74,258.6,259.58,3672.0,259.1084,259.468,258.3292,259.3082,3672.0
2017-07-11 11:30:00,259.73,259.73,259.7,259.7,500.0,259.4581,259.4581,259.4281,259.4281,500.0
2017-07-11 11:35:00,259.7,260.12,259.57,259.7,2913.0,259.4281,259.8476,259.2982,259.4281,2913.0
2017-07-11 11:40:00,259.9,260.07,259.9,260.07,900.0,259.6279,259.7977,259.6279,259.7977,900.0
2017-07-11 11:45:00,260.17,260.17,259.67,259.83,1200.0,259.8976,259.8976,259.3981,259.5579,1200.0
2017-07-11 11:50:00,259.66,259.93,259.66,259.93,900.0,259.3881,259.6578,259.3881,259.6578,900.0
2017-07-11 11:55:00,260.29,260.29,260.0,260.0,1581.0,260.0175,260.0175,259.7278,259.7278,1581.0
2017-07-11 12:00:00,260.0,260.01,259.83,260.0,1600.0,259.7278,259.7378,259.5579,259.7278,1600.0
2017-07-11 12:05:00,259.16,259.33,258.59,258.79,2700.0,258.8886,259.0585,258.3192,258.519,2700.0
2017-07-11 12:10:00,258.88,259.35,258.88,259.31,2800.0,258.6089,259.0784,258.6089,259.0385,2800.0
2017-07-11 12:15:00,258.99,258.99,258.35,258.51,5138.0,258.7188,258.7188,258.0795,258.2393,5138.0
2017-07-11 12:20:00,258.84,259.96,258.84,259.82,7620.0,258.569,259.6878,258.569,259.548,7620.0
2017-07-11 12:25:00,259.68,260.23,259.68,260.23,5377.0,259.4081,259.9575,259.4081,259.9575,5377.0
2017-07-11 12:30:00,260.23,260.41,260.12,260.41,1275.0,259.9575,260.1373,259.8476,260.1373,1275.0
2017-07-11 12:35:00,260.23,260.23,259.79,259.85,1500.0,259.9575,259.9575,259.518,259.5779,1500.0
2017-07-11 12:40:00,259.84,260.04,259.62,260.04,2000.0,259.5679,259.7677,259.3482,259.7677,2000.0
2017-07-11 12:45:00,260.34,260.73,260.26,260.26,2084.0,260.0674,260.457,259.9875,259.9875,2084.0
2017-07-11 12:50:00,260.53,261.36,260.53,260.68,902.0,260.2572,261.0863,260.2572,260.4071,902.0
2017-07-11 12:55:00,260.9,260.91,260.42,260.42,600.0,260.6268,260.6368,260.1473,260.1473,600.0
2017-07-11 13:00:00,260.04,260.57,260.04,260.39,3411.0,259.7677,260.2972,259.7677,260.1174,3411.0
2017-07-11 13:05:00,260.26,260.27,259.94,259.94,1385.0,259.9875,259.9975,259.6678,259.6678,1385.0
2017-07-11 13:10:00,259.94,259.94,259.94,259.94,0.0,259.6678,259.6678,259.6678,259.6678,0.0
2017-07-11 13:15:00,259.63,260.02,259.45,259.8,8685.0,259.3582,259.7477,259.1783,259.528,8685.0
2017-07-11 13:20:00,259.82,260.55,259.82,260.3,11916.0,259.548,260.2772,259.548,260.0275,11916.0
2017-07-11 13:25:00,260.4,260.4,259.7,260.2,4458.0,260.1273,260.1273,259.4281,259.9276,4458.0
2017-07-11 13:30:00,259.95,260.5,259.95,260.18,5560.0,259.6778,260.2272,259.6778,259.9076,5560.0
2017-07-11 13:35:00,260.25,260.7,260.25,260.55,2101.0,259.9775,260.427,259.9775,260.2772,2101.0
2017-07-11 13:40:00,260.89,262.08,260.89,262.08,1113.0,260.6168,261.8056,260.6168,261.8056,1113.0
2017-07-11 13:45:00,261.86,262.18,261.25,261.77,9049.0,261.5858,261.9055,260.9765,261.4959,9049.0
2017-07-11 13:50:00,261.74,261.74,260.91,261.24,7300.0,261.4659,261.4659,260.6368,260.9665,7300.0
2017-07-11 13:55:00,261.33,261.74,261.3,261.48,5730.0,261.0564,261.4659,261.0264,261.2062,5730.0
2017-07-11 14:00:00,261.63,262.2,261.27,261.27,4599.0,261.3561,261.9255,260.9964,260.9964,4599.0
2017-07-11 14:05:00,260.5,260.67,260.49,260.63,1262.0,260.2272,260.3971,260.2173,260.3571,1262.0
2017-07-11 14:10:00,260.8,261.2,260.72,261.13,2426.0,260.5269,260.9265,260.447,260.8566,2426.0
2017-07-11 14:15:00,260.61,261.57,260.59,261.38,3531.0,260.3371,261.2961,260.3172,261.1063,3531.0
2017-07-11 14:20:00,260.98,261.67,260.68,260.96,1957.0,260.7067,261.396,260.4071,260.6868,1957.0
2017-07-11 14:25:00,260.96,261.06,260.96,260.98,717.0,260.6868,260.7867,260.6868,260.7067,717.0
2017-07-11 14:30:00,261.31,261.69,260.72,261.69,5400.0,261.0364,261.416,260.447,261.416,5400.0
2017-07-11 14:35:00,261.22,261.77,261.21,261.46,1944.0,260.9465,261.4959,260.9365,261.1862,1944.0
2017-07-11 14:40:00,261.4,261.69,261.19,261.69,3554.0,261.1263,261.416,260.9165,261.416,3554.0
2017-07-11 14:45:00,261.8,261.8,261.1,261.66,4820.0,261.5259,261.5259,260.8266,261.386,4820.0
2017-07-11 14:50:00,261.41,261.86,261.35,261.86,2500.0,261.1363,261.5858,261.0764,261.5858,2500.0
2017-07-11 14:55:00,261.98,262.16,261.75,261.93,2800.0,261.7057,261.8855,261.4759,261.6557,2800.0
2017-07-11 15:00:00,261.9,262.2,261.78,262.08,3900.0,261.6258,261.9255,261.5059,261.8056,3900.0
2017-07-11 15:05:00,262.04,262.38,262.04,262.29,5101.0,261.7656,262.1053,261.7656,262.0154,5101.0
2017-07-11 15:10:00,262.35,262.87,261.96,262.72,3840.0,262.0753,262.5948,261.6857,262.4449,3840.0
2017-07-11 15:15:00,262.63,262.63,262.21,262.58,2300.0,262.355,262.355,261.9355,262.3051,2300.0
2017-07-11 15:20:00,262.4,263.03,262.2,263.03,5226.0,262.1253,262.7546,261.9255,262.7546,5226.0
2017-07-11 15:25:00,262.48,263.22,262.2,262.8,16641.0,262.2052,262.9444,261.9255,262.5248,16641.0
2017-07-11 15:30:00,262.75,263.39,262.53,262.85,13738.0,262.4749,263.1142,262.2551,262.5748,13738.0
2017-07-11 15:35:00,262.77,263.21,262.2,262.47,10990.0,262.4949,262.9344,261.9255,262.1952,10990.0
2017-07-11 15:40:00,262.56,262.56,261.91,262.16,3100.0,262.2851,262.2851,261.6358,261.8855,3100.0
2017-07-11 15:45:00,261.89,262.58,261.88,262.54,8635.0,261.6158,262.3051,261.6058,262.2651,8635.0
2017-07-11 15:50:00,262.82,262.82,262.04,262.26,6800.0,262.5448,262.5448,261.7656,261.9854,6800.0
2017-07-11 15:55:00,262.13,262.51,261.89,262.38,23176.0,261.8555,262.2351,261.6158,262.1053,23176.0
2017-07-12 09:30:00,267.54,269.46,266.06,268.98,19934.0,267.2599,269.1779,265.7814,268.6984,19934.0
2017-07-12 09:35:00,268.23,270.14,267.0,269.69,25617.0,267.9492,269.8572,266.7204,269.4076,25617.0
2017-07-12 09:40:00,269.0,271.71,268.92,271.36,11219.0,268.7183,271.4255,268.6384,271.0759,11219.0
2017-07-12 09:45:00,270.56,272.63,269.73,270.86,18674.0,270.2767,272.3445,269.4476,270.5764,18674.0
2017-07-12 09:50:00,271.12,271.99,271.0,271.71,19778.0,270.8361,271.7052,270.7163,271.4255,19778.0
2017-07-12 09:55:00,271.67,273.0,271.67,271.98,16649.0,271.3855,272.7142,271.3855,271.6952,16649.0
2017-07-12 10:00:00,271.99,272.25,270.8,270.8,9303.0,271.7052,271.9649,270.5165,270.5165,9303.0
2017-07-12 10:05:00,270.76,271.61,270.76,270.97,10039.0,270.4765,271.3256,270.4765,270.6863,10039.0
2017-07-12 10:10:00,270.71,272.0,270.71,271.25,12889.0,270.4266,271.7152,270.4266,270.966,12889.0
2017-07-12 10:15:00,271.2,272.06,271.13,272.01,9006.0,270.916,271.7751,270.8461,271.7252,9006.0
2017-07-12 10:20:00,272.0,272.69,271.92,272.31,15951.0,271.7152,272.4045,271.6353,272.0249,15951.0
2017-07-12 10:25:00,272.4,272.45,270.98,271.21,8110.0,272.1148,272.1647,270.6963,270.926,8110.0
2017-07-12 10:30:00,271.11,272.35,271.04,271.05,11494.0,270.8261,272.0648,270.7562,270.7662,11494.0
2017-07-12 10:35:00,271.2,271.58,270.97,271.58,7215.0,270.916,271.2956,270.6863,271.2956,7215.0
2017-07-12 10:40:00,271.71,272.35,271.59,272.09,5350.0,271.4255,272.0648,271.3056,271.8051,5350.0
2017-07-12 10:45:00,272.35,272.4,271.38,272.04,8976.0,272.0648,272.1148,271.0959,271.7552,8976.0
2017-07-12 10:50:00,272.39,272.64,272.0,272.5,5999.0,272.1048,272.3545,271.7152,272.2147,5999.0
2017-07-12 10:55:00,272.46,272.5,271.18,271.66,12244.0,272.1747,272.2147,270.8961,271.3756,12244.0
2017-07-12 11:00:00,271.78,272.85,271.35,272.85,6868.0,271.4954,272.5643,271.0659,272.5643,6868.0
2017-07-12 11:05:00,272.94,272.94,272.31,272.64,4022.0,272.6542,272.6542,272.0249,272.3545,4022.0
2017-07-12 11:10:00,272.78,273.22,272.78,273.05,2570.0,272.4944,272.9339,272.4944,272.7641,2570.0
2017-07-12 11:15:00,272.74,273.21,272.25,272.55,5456.0,272.4544,272.9239,271.9649,272.2646,5456.0
2017-07-12 11:20:00,272.33,272.71,272.28,272.36,4056.0,272.0449,272.4245,271.9949,272.0748,4056.0
2017-07-12 11:25:00,272.36,272.57,271.45,271.56,13173.0,272.0748,272.2846,271.1658,271.2757,13173.0
2017-07-12 11:30:00,271.57,272.42,271.44,272.42,2564.0,271.2857,272.1348,271.1558,272.1348,2564.0
2017-07-12 11:35:00,272.72,272.72,272.5,272.5,650.0,272.4344,272.4344,272.2147,272.2147,650.0
2017-07-12 11:40:00,272.48,272.92,272.05,272.75,8936.0,272.1947,272.6342,271.7652,272.4644,8936.0
2017-07-12 11:45:00,273.06,273.29,272.97,273.29,2000.0,272.7741,273.0039,272.6842,273.0039,2000.0
2017-07-12 11:50:00,273.21,273.21,272.54,272.85,2550.0,272.9239,272.9239,272.2546,272.5643,2550.0
2017-07-12 11:55:00,272.71,273.04,272.6,273.04,2010.0,272.4245,272.7541,272.3146,272.7541,2010.0
2017-07-12 12:00:00,273.14,273.14,272.64,272.66,2400.0,272.854,272.854,272.3545,272.3745,2400.0
2017-07-12 12:05:00,272.94,273.06,272.5,272.61,17170.0,272.6542,272.7741,272.2147,272.3246,17170.0
2017-07-12 12:10:00,273.09,273.09,272.18,272.37,2424.0,272.8041,272.8041,271.895,272.0848,2424.0
2017-07-12 12:15:00,272.49,272.49,272.19,272.29,1256.0,272.2047,272.2047,271.905,272.0049,1256.0
2017-07-12 12:20:00,272.4,272.68,272.4,272.44,5983.0,272.1148,272.3945,272.1148,272.1547,5983.0
2017-07-12 12:25:00,272.5,272.86,272.3,272.86,6869.0,272.2147,272.5743,272.0149,272.5743,6869.0
2017-07-12 12:30:00,272.88,272.88,272.29,272.48,3937.0,272.5943,272.5943,272.0049,272.1947,3937.0
2017-07-12 12:35:00,272.6,272.61,272.39,272.45,1200.0,272.3146,272.3246,272.1048,272.1647,1200.0
2017-07-12 12:40:00,272.46,272.68,272.2,272.2,1300.0,272.1747,272.3945,271.915,271.915,1300.0
2017-07-12 12:45:00,271.97,271.99,271.0,271.83,2875.0,271.6852,271.7052,270.7163,271.5454,2875.0
2017-07-12 12:50:00,271.84,271.84,271.49,271.72,3600.0,271.5554,271.5554,271.2057,271.4355,3600.0
2017-07-12 12:55:00,272.21,272.7,272.05,272.69,5000.0,271.925,272.4145,271.7652,272.4045,5000.0
2017-07-12 13:00:00,272.51,272.64,272.25,272.25,1100.0,272.2247,272.3545,271.9649,271.9649,1100.0
2017-07-12 13:05:00,272.34,272.34,272.34,272.34,100.0,272.0548,272.0548,272.0548,272.0548,100.0
2017-07-12 13:10:00,272.5,272.56,272.0,272.16,3070.0,272.2147,272.2746,271.7152,271.875,3070.0
2017-07-12 13:15:00,272.47,272.52,272.26,272.5,2400.0,272.1847,272.2347,271.9749,272.2147,2400.0
2017-07-12 13:20:00,272.12,272.79,272.0,272.79,3316.0,271.8351,272.5044,271.7152,272.5044,3316.0
2017-07-12 13:25:00,272.85,272.85,272.79,272.79,394.0,272.5643,272.5643,272.5044,272.5044,394.0
2017-07-12 13:30:00,273.26,273.27,273.15,273.16,600.0,272.9739,272.9839,272.864,272.874,600.0
2017-07-12 13:35:00,273.27,273.27,272.45,272.84,12000.0,272.9839,272.9839,272.1647,272.5543,12000.0
2017-07-12 13:40:00,272.85,273.0,271.95,271.95,6727.0,272.5643,272.7142,271.6653,271.6653,6727.0
2017-07-12 13:45:00,271.94,273.68,271.94,272.96,17583.0,271.6553,273.3934,271.6553,272.6742,17583.0
2017-07-12 13:50:00,273.09,273.21,272.88,273.15,7165.0,272.8041,272.9239,272.5943,272.864,7165.0
2017-07-12 13:55:00,273.15,273.74,273.03,273.2,5139.0,272.864,273.4534,272.7441,272.9139,5139.0
2017-07-12 14:00:00,273.16,273.32,273.04,273.32,1800.0,272.874,273.0338,272.7541,273.0338,1800.0
2017-07-12 14:05:00,272.9,273.36,272.9,272.94,7039.0,272.6143,273.0738,272.6143,272.6542,7039.0
2017-07-12 14:10:00,272.98,273.05,272.4,272.4,4465.0,272.6942,272.7641,272.1148,272.1148,4465.0
2017-07-12 14:15:00,272.4,273.28,272.06,273.1,9318.0,272.1148,272.9939,271.7751,272.8141,9318.0
2017-07-12 14:20:00,272.67,273.41,272.67,273.41,3472.0,272.3845,273.1237,272.3845,273.1237,3472.0
2017-07-12 14:25:00,273.2,273.5,273.2,273.45,1623.0,272.9139,273.2136,272.9139,273.1637,1623.0
2017-07-12 14:30:00,273.55,273.82,273.1,273.3,6286.0,273.2636,273.5333,272.8141,273.0138,6286.0
2017-07-12 14:35:00,273.19,273.19,272.84,273.09,3184.0,272.904,272.904,272.5543,272.8041,3184.0
2017-07-12 14:40:00,273.08,273.55,272.95,273.45,9318.0,272.7941,273.2636,272.6642,273.1637,9318.0
2017-07-12 14:45:00,273.52,273.52,272.7,272.92,11458.0,273.2336,273.2336,272.4145,272.6342,11458.0
2017-07-12 14:50:00,272.98,273.32,272.92,273.32,6852.0,272.6942,273.0338,272.6342,273.0338,6852.0
2017-07-12 14:55:00,273.52,273.54,273.33,273.34,600.0,273.2336,273.2536,273.0438,273.0538,600.0
2017-07-12 15:00:00,273.41,273.53,272.77,272.85,2600.0,273.1237,273.2436,272.4844,272.5643,2600.0
2017-07-12 15:05:00,273.22,273.54,273.22,273.35,2200.0,272.9339,273.2536,272.9339,273.0638,2200.0
2017-07-12 15:10:00,273.37,274.09,273.23,274.09,3973.0,273.0838,273.803,272.9439,273.803,3973.0
2017-07-12 15:15:00,274.01,274.01,273.3,273.52,5324.0,273.7231,273.7231,273.0138,273.2336,5324.0
2017-07-12 15:20:00,273.67,273.67,273.06,273.1,4380.0,273.3835,273.3835,272.7741,272.8141,4380.0
2017-07-12 15:25:00,272.86,273.54,272.23,273.04,25651.0,272.5743,273.2536,271.945,272.7541,25651.0
2017-07-12 15:30:00,273.04,273.2,273.0,273.0,6303.0,272.7541,272.9139,272.7142,272.7142,6303.0
2017-07-12 15:35:00,273.14,273.88,273.14,273.71,3399.0,272.854,273.5932,272.854,273.4234,3399.0
2017-07-12 15:40:00,273.38,273.89,273.34,273.86,3100.0,273.0938,273.6032,273.0538,273.5733,3100.0
2017-07-12 15:45:00,273.83,274.13,273.69,274.13,8068.0,273.5433,273.843,273.4034,273.843,8068.0
2017-07-12 15:50:00,274.01,274.43,273.91,274.42,12646.0,273.7231,274.1427,273.6232,274.1327,12646.0
2017-07-12 15:55:00,274.31,274.69,274.1,274.35,27583.0,274.0228,274.4024,273.813,274.0627,27583.0
2017-07-13 09:30:00,273.4,273.84,270.63,272.11,16372.0,273.1137,273.5533,270.3466,271.8251,16372.0
2017-07-13 09:35:00,272.69,272.96,272.0,272.0,1866.0,272.4045,272.6742,271.7152,271.7152,1866.0
2017-07-13 09:40:00,271.25,272.06,271.0,272.06,11786.0,270.966,271.7751,270.7163,271.7751,11786.0
2017-07-13 09:45:00,272.48,275.15,272.38,275.14,10039.0,272.1947,274.8619,272.0948,274.8519,10039.0
2017-07-13 09:50:00,275.01,275.8,273.77,273.8,13430.0,274.7221,275.5112,273.4834,273.5133,13430.0
2017-07-13 09:55:00,274.0,275.54,273.86,275.16,3955.0,273.7131,275.2515,273.5733,274.8719,3955.0
2017-07-13 10:00:00,275.54,276.0,275.03,275.99,8790.0,275.2515,275.711,274.742,275.701,8790.0
2017-07-13 10:05:00,275.4,275.47,275.01,275.02,5054.0,275.1116,275.1816,274.7221,274.732,5054.0
2017-07-13 10:10:00,275.36,275.61,274.0,274.0,7294.0,275.0717,275.3214,273.7131,273.7131,7294.0
2017-07-13 10:15:00,274.0,274.0,271.85,272.46,6600.0,273.7131,273.7131,271.5654,272.1747,6600.0
2017-07-13 10:20:00,272.18,273.11,271.89,272.41,20508.0,271.895,272.824,271.6053,272.1248,20508.0
2017-07-13 10:25:00,272.47,272.72,271.0,271.04,14572.0,272.1847,272.4344,270.7163,270.7562,14572.0
2017-07-13 10:30:00,271.09,272.75,271.0,272.45,8400.0,270.8062,272.4644,270.7163,272.1647,8400.0
2017-07-13 10:35:00,272.25,272.3,270.63,272.14,5802.0,271.9649,272.0149,270.3466,271.8551,5802.0
2017-07-13 10:40:00,271.88,271.88,271.09,271.09,1200.0,271.5953,271.5953,270.8062,270.8062,1200.0
2017-07-13 10:45:00,271.1,272.76,271.02,272.37,7300.0,270.8161,272.4744,270.7362,272.0848,7300.0
2017-07-13 10:50:00,272.42,273.09,272.42,273.09,3704.0,272.1348,272.8041,272.1348,272.8041,3704.0
2017-07-13 10:55:00,272.95,273.32,272.95,273.3,4288.0,272.6642,273.0338,272.6642,273.0138,4288.0
2017-07-13 11:00:00,273.34,273.55,273.34,273.43,1200.0,273.0538,273.2636,273.0538,273.1437,1200.0
2017-07-13 11:05:00,273.28,273.28,273.12,273.12,1000.0,272.9939,272.9939,272.834,272.834,1000.0
2017-07-13 11:10:00,273.12,273.24,273.06,273.06,1250.0,272.834,272.9539,272.7741,272.7741,1250.0
2017-07-13 11:15:00,273.06,273.43,272.41,273.41,5266.0,272.7741,273.1437,272.1248,273.1237,5266.0
2017-07-13 11:20:00,273.21,273.21,272.46,272.89,3800.0,272.9239,272.9239,272.1747,272.6043,3800.0
2017-07-13 11:25:00,272.8,272.89,272.14,272.33,1900.0,272.5144,272.6043,271.8551,272.0449,1900.0
2017-07-13 11:30:00,272.19,272.63,272.0,272.46,2200.0,271.905,272.3445,271.7152,272.1747,2200.0
2017-07-13 11:35:00,272.26,273.01,272.22,272.62,4100.0,271.9749,272.7241,271.935,272.3346,4100.0
2017-07-13 11:40:00,272.92,273.02,272.38,272.48,7400.0,272.6342,272.7341,272.0948,272.1947,7400.0
2017-07-13 11:45:00,272.2,273.11,272.05,272.8,4442.0,271.915,272.824,271.7652,272.5144,4442.0
2017-07-13 11:50:00,272.8,273.12,272.8,272.81,1500.0,272.5144,272.834,272.5144,272.5244,1500.0
2017-07-13 11:55:00,272.66,273.05,272.65,272.7,2815.0,272.3745,272.7641,272.3645,272.4145,2815.0
2017-07-13 12:00:00,272.63,272.8,272.25,272.55,3473.0,272.3445,272.5144,271.9649,272.2646,3473.0
2017-07-13 12:05:00,272.47,272.62,272.47,272.6,920.0,272.1847,272.3346,272.1847,272.3146,920.0
2017-07-13 12:10:00,272.68,273.2,272.54,273.2,3170.0,272.3945,272.9139,272.2546,272.9139,3170.0
2017-07-13 12:15:00,273.26,273.58,273.2,273.55,6300.0,272.9739,273.2935,272.9139,273.2636,6300.0
2017-07-13 12:20:00,273.55,273.55,273.55,273.55,0.0,273.2636,273.2636,273.2636,273.2636,0.0
2017-07-13 12:25:00,273.46,273.46,273.35,273.35,255.0,273.1737,273.1737,273.0638,273.0638,255.0
2017-07-13 12:30:00,273.24,273.33,273.07,273.07,1300.0,272.9539,273.0438,272.7841,272.7841,1300.0
2017-07-13 12:35:00,273.14,273.36,273.07,273.3,3925.0,272.854,273.0738,272.7841,273.0138,3925.0
2017-07-13 12:40:00,273.32,273.32,272.86,272.99,4250.0,273.0338,273.0338,272.5743,272.7042,4250.0
2017-07-13 12:45:00,273.04,273.7,273.04,273.41,3440.0,272.7541,273.4134,272.7541,273.1237,3440.0
2017-07-13 12:50:00,273.3,273.3,272.69,272.69,2100.0,273.0138,273.0138,272.4045,272.4045,2100.0
2017-07-13 12:55:00,272.45,272.9,272.45,272.79,2300.0,272.1647,272.6143,272.1647,272.5044,2300.0
2017-07-13 13:00:00,272.69,273.03,272.48,272.48,2437.0,272.4045,272.7441,272.1947,272.1947,2437.0
2017-07-13 13:05:00,272.38,272.9,272.04,272.04,2200.0,272.0948,272.6143,271.7552,271.7552,2200.0
2017-07-13 13:10:00,272.02,272.02,271.75,271.75,2304.0,271.7352,271.7352,271.4655,271.4655,2304.0
2017-07-13 13:15:00,271.74,272.26,271.34,272.26,3765.0,271.4555,271.9749,271.0559,271.9749,3765.0
2017-07-13 13:20:00,272.03,272.27,271.77,271.96,4500.0,271.7452,271.9849,271.4854,271.6752,4500.0
2017-07-13 13:25:00,271.79,271.97,271.16,271.54,2807.0,271.5054,271.6852,270.8761,271.2557,2807.0
2017-07-13 13:30:00,271.63,271.64,271.04,271.53,5900.0,271.3456,271.3556,270.7562,271.2457,5900.0
2017-07-13 13:35:00,271.44,271.89,271.44,271.51,5800.0,271.1558,271.6053,271.1558,271.2257,5800.0
2017-07-13 13:40:00,271.39,272.45,271.39,272.45,5850.0,271.1058,272.1647,271.1058,272.1647,5850.0
2017-07-13 13:45:00,272.45,272.45,271.79,272.15,13888.0,272.1647,272.1647,271.5054,271.865,13888.0
2017-07-13 13:50:00,271.96,271.96,270.65,270.69,4820.0,271.6752,271.6752,270.3666,270.4066,4820.0
2017-07-13 13:55:00,270.64,271.64,270.45,271.25,7729.0,270.3566,271.3556,270.1668,270.966,7729.0
2017-07-13 14:00:00,271.44,271.44,270.8,270.8,2550.0,271.1558,271.1558,270.5165,270.5165,2550.0
2017-07-13 14:05:00,270.39,270.85,270.05,270.7,3498.0,270.1069,270.5664,269.7672,270.4166,3498.0
2017-07-13 14:10:00,270.57,270.97,270.01,270.97,3669.0,270.2867,270.6863,269.7273,270.6863,3669.0
2017-07-13 14:15:00,270.7,270.96,270.12,270.12,14684.0,270.4166,270.6763,269.8372,269.8372,14684.0
2017-07-13 14:20:00,270.08,270.55,269.8,270.2,7467.0,269.7972,270.2667,269.5175,269.9171,7467.0
2017-07-13 14:25:00,270.2,270.68,270.05,270.66,4611.0,269.9171,270.3966,269.7672,270.3766,4611.0
2017-07-13 14:30:00,270.7,271.0,270.2,271.0,3200.0,270.4166,270.7163,269.9171,270.7163,3200.0
2017-07-13 14:35:00,270.86,271.82,270.81,271.51,3100.0,270.5764,271.5354,270.5264,271.2257,3100.0
2017-07-13 14:40:00,271.5,272.0,271.35,271.86,6000.0,271.2157,271.7152,271.0659,271.5754,6000.0
2017-07-13 14:45:00,271.96,272.1,271.7,272.1,1800.0,271.6752,271.8151,271.4155,271.8151,1800.0
2017-07-13 14:50:00,272.2,272.36,272.06,272.1,2371.0,271.915,272.0748,271.7751,271.8151,2371.0
2017-07-13 14:55:00,272.06,272.1,271.9,271.9,1200.0,271.7751,271.8151,271.6153,271.6153,1200.0
2017-07-13 15:00:00,271.88,272.02,271.7,271.7,2103.0,271.5953,271.7352,271.4155,271.4155,2103.0
2017-07-13 15:05:00,271.71,272.18,271.71,271.72,4738.0,271.4255,271.895,271.4255,271.4355,4738.0
2017-07-13 15:10:00,271.72,271.86,271.51,271.59,3100.0,271.4355,271.5754,271.2257,271.3056,3100.0
2017-07-13 15:15:00,271.72,271.77,271.09,271.09,2500.0,271.4355,271.4854,270.8062,270.8062,2500.0
2017-07-13 15:20:00,271.03,271.66,270.97,271.36,5000.0,270.7462,271.3756,270.6863,271.0759,5000.0
2017-07-13 15:25:00,271.41,272.06,271.37,272.02,7305.0,271.1258,271.7751,271.0859,271.7352,7305.0
2017-07-13 15:30:00,271.94,272.33,271.92,271.93,4725.0,271.6553,272.0449,271.6353,271.6453,4725.0
2017-07-13 15:35:00,272.14,272.22,271.9,271.9,5602.0,271.8551,271.935,271.6153,271.6153,5602.0
2017-07-13 15:40:00,271.92,271.92,271.45,271.83,6800.0,271.6353,271.6353,271.1658,271.5454,6800.0
2017-07-13 15:45:00,271.87,272.08,271.77,271.77,2604.0,271.5853,271.7951,271.4854,271.4854,2604.0
2017-07-13 15:50:00,271.78,271.95,271.58,271.62,9264.0,271.4954,271.6653,271.2956,271.3356,9264.0
2017-07-13 15:55:00,271.58,271.88,271.41,271.68,13455.0,271.2956,271.5953,271.1258,271.3955,13455.0
2017-07-14 09:30:00,273.41,274.17,273.41,273.7,3857.0,273.1237,273.8829,273.1237,273.4134,3857.0
2017-07-14 09:35:00,273.0,273.3,272.53,273.3,1100.0,272.7142,273.0138,272.2446,273.0138,1100.0
2017-07-14 09:40:00,273.3,273.66,272.77,272.87,2700.0,273.0138,273.3735,272.4844,272.5843,2700.0
2017-07-14 09:45:00,272.65,272.86,269.54,269.54,8252.0,272.3645,272.5743,269.2578,269.2578,8252.0
2017-07-14 09:50:00,269.3,271.34,269.3,271.34,6050.0,269.018,271.0559,269.018,271.0559,6050.0
2017-07-14 09:55:00,271.7,272.06,271.13,272.02,2100.0,271.4155,271.7751,270.8461,271.7352,2100.0
2017-07-14 10:00:00,271.14,271.23,269.5,270.91,11900.0,270.8561,270.946,269.2178,270.6263,11900.0
2017-07-14 10:05:00,270.73,270.73,269.92,270.25,1800.0,270.4465,270.4465,269.6374,269.967,1800.0
2017-07-14 10:10:00,270.26,271.07,270.11,270.84,4100.0,269.977,270.7862,269.8272,270.5564,4100.0
2017-07-14 10:15:00,270.69,271.9,270.51,271.36,13192.0,270.4066,271.6153,270.2268,271.0759,13192.0
2017-07-14 10:20:00,270.94,271.15,270.18,270.25,2200.0,270.6563,270.8661,269.8971,269.967,2200.0
2017-07-14 10:25:00,270.01,270.13,269.65,270.02,3400.0,269.7273,269.8472,269.3677,269.7373,3400.0
2017-07-14 10:30:00,269.85,270.05,268.82,269.25,14150.0,269.5675,269.7672,268.5385,268.9681,14150.0
2017-07-14 10:35:00,269.47,270.3,269.18,270.05,8923.0,269.1879,270.017,268.8982,269.7672,8923.0
2017-07-14 10:40:00,270.28,270.55,270.28,270.55,815.0,269.997,270.2667,269.997,270.2667,815.0
2017-07-14 10:45:00,270.27,270.52,269.93,270.52,1200.0,269.987,270.2368,269.6474,270.2368,1200.0
2017-07-14 10:50:00,270.4,270.45,269.92,270.34,7994.0,270.1169,270.1668,269.6374,270.0569,7994.0
2017-07-14 10:55:00,270.06,270.38,270.06,270.22,1102.0,269.7772,270.0969,269.7772,269.9371,1102.0
2017-07-14 11:00:00,270.13,270.13,269.62,269.7,7180.0,269.8472,269.8472,269.3377,269.4176,7180.0
2017-07-14 11:05:00,269.7,270.27,269.7,270.06,1241.0,269.4176,269.987,269.4176,269.7772,1241.0
2017-07-14 11:10:00,270.24,270.34,270.2,270.34,1330.0,269.957,270.0569,269.9171,270.0569,1330.0
2017-07-14 11:15:00,270.35,270.84,270.26,270.35,8300.0,270.0669,270.5564,269.977,270.0669,8300.0
2017-07-14 11:20:00,270.5,271.27,270.39,271.27,13517.0,270.2168,270.986,270.1069,270.986,13517.0
2017-07-14 11:25:00,271.04,271.26,270.63,271.19,8595.0,270.7562,270.976,270.3466,270.9061,8595.0
2017-07-14 11:30:00,271.21,271.4,270.91,271.4,3400.0,270.926,271.1158,270.6263,271.1158,3400.0
2017-07-14 11:35:00,271.02,271.02,270.0,270.36,6200.0,270.7362,270.7362,269.7173,270.0769,6200.0
2017-07-14 11:40:00,270.37,270.37,270.08,270.08,1098.0,270.0869,270.0869,269.7972,269.7972,1098.0
2017-07-14 11:45:00,270.26,270.26,269.64,269.79,7537.0,269.977,269.977,269.3577,269.5075,7537.0
2017-07-14 11:50:00,269.55,269.64,269.05,269.05,2150.0,269.2678,269.3577,268.7683,268.7683,2150.0
2017-07-14 11:55:00,269.25,269.34,269.15,269.21,1200.0,268.9681,269.058,268.8682,268.9281,1200.0
2017-07-14 12:00:00,269.31,269.32,268.58,268.93,4110.0,269.028,269.038,268.2988,268.6484,4110.0
2017-07-14 12:05:00,269.01,269.24,268.82,269.21,1500.0,268.7283,268.9581,268.5385,268.9281,1500.0
2017-07-14 12:10:00,268.82,269.13,268.82,268.98,526.0,268.5385,268.8482,268.5385,268.6984,526.0
2017-07-14 12:15:00,269.16,269.64,269.06,269.64,1300.0,268.8782,269.3577,268.7783,269.3577,1300.0
2017-07-14 12:20:00,269.84,269.95,269.84,269.95,700.0,269.5575,269.6673,269.5575,269.6673,700.0
2017-07-14 12:25:00,269.82,269.85,269.52,269.52,1200.0,269.5375,269.5675,269.2378,269.2378,1200.0
2017-07-14 12:30:00,269.69,269.94,269.5,269.94,4895.0,269.4076,269.6574,269.2178,269.6574,4895.0
2017-07-14 12:35:00,269.85,269.95,269.56,269.95,4375.0,269.5675,269.6673,269.2778,269.6673,4375.0
2017-07-14 12:40:00,270.26,270.26,269.77,269.77,1700.0,269.977,269.977,269.4875,269.4875,1700.0
2017-07-14 12:45:00,269.92,270.61,269.92,270.55,3871.0,269.6374,270.3267,269.6374,270.2667,3871.0
2017-07-14 12:50:00,270.3,270.52,270.3,270.36,1386.0,270.017,270.2368,270.017,270.0769,1386.0
2017-07-14 12:55:00,270.2,270.24,269.96,270.18,2000.0,269.9171,269.957,269.6773,269.8971,2000.0
2017-07-14 13:00:00,270.34,270.35,270.21,270.35,1400.0,270.0569,270.0669,269.9271,270.0669,1400.0
2017-07-14 13:05:00,270.4,270.42,270.12,270.37,5024.0,270.1169,270.1369,269.8372,270.0869,5024.0
2017-07-14 13:10:00,270.29,270.69,270.17,270.5,6266.0,270.007,270.4066,269.8871,270.2168,6266.0
2017-07-14 13:15:00,270.45,271.01,270.32,270.94,3200.0,270.1668,270.7262,270.037,270.6563,3200.0
2017-07-14 13:20:00,271.0,271.19,270.86,271.04,1600.0,270.7163,270.9061,270.5764,270.7562,1600.0
2017-07-14 13:25:00,271.06,271.48,271.06,271.43,2200.0,270.7762,271.1957,270.7762,271.1458,2200.0
2017-07-14 13:30:00,271.41,271.57,271.2,271.2,1600.0,271.1258,271.2857,270.916,270.916,1600.0
2017-07-14 13:35:00,270.76,271.05,270.76,270.91,900.0,270.4765,270.7662,270.4765,270.6263,900.0
2017-07-14 13:40:00,270.78,271.91,270.78,271.22,9246.0,270.4965,271.6253,270.4965,270.936,9246.0
2017-07-14 13:45:00,271.51,271.54,271.28,271.54,700.0,271.2257,271.2557,270.996,271.2557,700.0
2017-07-14 13:50:00,271.29,271.98,271.29,271.92,4787.0,271.0059,271.6952,271.0059,271.6353,4787.0
2017-07-14 13:55:00,271.7,271.89,271.38,271.47,1610.0,271.4155,271.6053,271.0959,271.1858,1610.0
2017-07-14 14:00:00,271.38,271.73,271.38,271.62,300.0,271.0959,271.4455,271.0959,271.3356,300.0
2017-07-14 14:05:00,271.65,271.8,271.29,271.34,2408.0,271.3656,271.5154,271.0059,271.0559,2408.0
2017-07-14 14:10:00,271.53,272.34,271.4,271.88,4450.0,271.2457,272.0548,271.1158,271.5953,4450.0
2017-07-14 14:15:00,271.73,272.44,271.61,272.34,5500.0,271.4455,272.1547,271.3256,272.0548,5500.0
2017-07-14 14:20:00,272.27,272.44,271.91,272.02,4485.0,271.9849,272.1547,271.6253,271.7352,4485.0
2017-07-14 14:25:00,271.85,272.17,271.5,272.05,3600.0,271.5654,271.885,271.2157,271.7652,3600.0
2017-07-14 14:30:00,272.0,272.31,271.85,272.31,3850.0,271.7152,272.0249,271.5654,272.0249,3850.0
2017-07-14 14:35:00,272.35,272.35,271.85,271.91,1000.0,272.0648,272.0648,271.5654,271.6253,1000.0
2017-07-14 14:40:00,272.0,272.64,271.51,271.74,3500.0,271.7152,272.3545,271.2257,271.4555,3500.0
2017-07-14 14:45:00,271.85,272.45,271.67,272.06,8108.0,271.5654,272.1647,271.3855,271.7751,8108.0
2017-07-14 14:50:00,272.45,272.61,271.57,272.16,9400.0,272.1647,272.3246,271.2857,271.875,9400.0
2017-07-14 14:55:00,271.76,272.35,271.76,272.06,5200.0,271.4755,272.0648,271.4755,271.7751,5200.0
2017-07-14 15:00:00,272.18,272.78,272.11,272.66,4502.0,271.895,272.4944,271.8251,272.3745,4502.0
2017-07-14 15:05:00,272.51,272.52,272.03,272.44,2800.0,272.2247,272.2347,271.7452,272.1547,2800.0
2017-07-14 15:10:00,272.45,272.9,272.39,272.73,1900.0,272.1647,272.6143,272.1048,272.4444,1900.0
2017-07-14 15:15:00,272.69,272.72,272.22,272.22,1300.0,272.4045,272.4344,271.935,271.935,1300.0
2017-07-14 15:20:00,272.35,272.64,272.28,272.64,1491.0,272.0648,272.3545,271.9949,272.3545,1491.0
2017-07-14 15:25:00,272.72,273.18,272.42,273.15,15637.0,272.4344,272.894,272.1348,272.864,15637.0
2017-07-14 15:30:00,273.11,273.11,272.73,272.77,6308.0,272.824,272.824,272.4444,272.4844,6308.0
2017-07-14 15:35:00,273.0,273.32,272.84,272.93,2629.0,272.7142,273.0338,272.5543,272.6442,2629.0
2017-07-14 15:40:00,272.98,273.4,272.57,272.93,5717.0,272.6942,273.1137,272.2846,272.6442,5717.0
2017-07-14 15:45:00,272.79,273.28,272.74,273.27,6000.0,272.5044,272.9939,272.4544,272.9839,6000.0
2017-07-14 15:50:00,272.95,273.54,272.71,273.54,11885.0,272.6642,273.2536,272.4245,273.2536,11885.0
2017-07-14 15:55:00,273.35,273.82,273.35,273.52,14686.0,273.0638,273.5333,273.0638,273.2336,14686.0
2017-07-17 09:30:00,274.0,275.38,272.76,275.3,10630.0,273.7131,275.0917,272.4744,275.0117,10630.0
2017-07-17 09:35:00,275.08,277.95,274.92,275.83,15565.0,274.792,277.659,274.6321,275.5412,15565.0
2017-07-17 09:40:00,276.01,276.76,275.41,276.32,7961.0,275.721,276.4702,275.1216,276.0307,7961.0
2017-07-17 09:45:00,276.52,279.0,276.52,278.82,13285.0,276.2305,278.7079,276.2305,278.5281,13285.0
2017-07-17 09:50:00,278.26,278.74,277.66,278.67,14990.0,277.9686,278.4481,277.3693,278.3782,14990.0
2017-07-17 09:55:00,278.51,278.81,276.82,277.05,8500.0,278.2184,278.5181,276.5302,276.7599,8500.0
2017-07-17 10:00:00,276.86,278.39,276.63,278.39,8822.0,276.5701,278.0985,276.3404,278.0985,8822.0
2017-07-17 10:05:00,278.2,278.32,277.59,277.59,10032.0,277.9087,278.0286,277.2994,277.2994,10032.0
2017-07-17 10:10:00,277.16,277.16,276.02,276.24,4503.0,276.8698,276.8698,275.731,275.9508,4503.0
2017-07-17 10:15:00,276.03,276.99,275.48,276.57,9567.0,275.741,276.7,275.1916,276.2804,9567.0
2017-07-17 10:20:00,276.5,277.45,276.06,277.23,2700.0,276.2105,277.1595,275.771,276.9397,2700.0
2017-07-17 10:25:00,277.51,277.75,276.37,276.81,6264.0,277.2194,277.4592,276.0806,276.5202,6264.0
2017-07-17 10:30:00,276.93,277.5,276.82,277.02,6101.0,276.64,277.2094,276.5302,276.7299,6101.0
2017-07-17 10:35:00,276.69,277.0,275.99,275.99,13859.0,276.4003,276.71,275.701,275.701,13859.0
2017-07-17 10:40:00,275.91,276.59,275.73,276.59,12323.0,275.6211,276.3004,275.4413,276.3004,12323.0
2017-07-17 10:45:00,276.22,276.53,275.55,275.67,9600.0,275.9308,276.2405,275.2615,275.3814,9600.0
2017-07-17 10:50:00,275.72,275.83,275.49,275.73,5331.0,275.4313,275.5412,275.2015,275.4413,5331.0
2017-07-17 10:55:00,275.69,277.23,275.51,276.96,18433.0,275.4013,276.9397,275.2215,276.67,18433.0
2017-07-17 11:00:00,277.15,277.15,276.2,276.2,10637.0,276.8598,276.8598,275.9108,275.9108,10637.0
2017-07-17 11:05:00,276.35,276.4,274.42,274.5,9532.0,276.0606,276.1106,274.1327,274.2126,9532.0
2017-07-17 11:10:00,274.28,274.84,273.75,274.23,7444.0,273.9928,274.5522,273.4634,273.9429,7444.0
2017-07-17 11:15:00,273.99,274.87,273.74,274.47,4800.0,273.7031,274.5822,273.4534,274.1826,4800.0
2017-07-17 11:20:00,274.47,274.62,274.11,274.29,6900.0,274.1826,274.3325,273.823,274.0028,6900.0
2017-07-17 11:25:00,274.18,274.3,273.89,274.3,2900.0,273.8929,274.0128,273.6032,274.0128,2900.0
2017-07-17 11:30:00,274.19,274.19,273.69,273.82,4299.0,273.9029,273.9029,273.4034,273.5333,4299.0
2017-07-17 11:35:00,273.89,274.22,273.24,273.28,8800.0,273.6032,273.9329,272.9539,272.9939,8800.0
2017-07-17 11:40:00,273.31,274.25,273.31,274.14,11811.0,273.0238,273.9628,273.0238,273.853,11811.0
2017-07-17 11:45:00,274.06,274.32,273.6,274.19,11284.0,273.773,274.0328,273.3135,273.9029,11284.0
2017-07-17 11:50:00,274.3,274.72,274.09,274.49,11735.0,274.0128,274.4324,273.803,274.2026,11735.0
2017-07-17 11:55:00,274.32,274.56,274.26,274.26,4353.0,274.0328,274.2725,273.9728,273.9728,4353.0
2017-07-17 12:00:00,274.33,275.14,274.33,274.75,9644.0,274.0428,274.8519,274.0428,274.4623,9644.0
2017-07-17 12:05:00,274.85,276.39,274.84,276.14,15163.0,274.5622,276.1006,274.5522,275.8509,15163.0
2017-07-17 12:10:00,276.0,276.12,275.54,275.71,2839.0,275.711,275.8309,275.2515,275.4213,2839.0
2017-07-17 12:15:00,275.81,275.81,274.9,275.12,1647.0,275.5212,275.5212,274.6122,274.8319,1647.0
2017-07-17 12:20:00,275.08,275.89,275.02,275.82,3910.0,274.792,275.6011,274.732,275.5312,3910.0
2017-07-17 12:25:00,275.94,276.36,275.9,276.13,7835.0,275.6511,276.0706,275.6111,275.8409,7835.0
2017-07-17 12:30:00,276.13,276.14,275.64,275.79,1745.0,275.8409,275.8509,275.3514,275.5012,1745.0
2017-07-17 12:35:00,276.07,276.08,275.79,275.91,1900.0,275.7809,275.7909,275.5012,275.6211,1900.0
2017-07-17 12:40:00,275.78,275.89,275.74,275.87,800.0,275.4912,275.6011,275.4513,275.5812,800.0
2017-07-17 12:45:00,275.84,276.4,275.8,276.4,4200.0,275.5512,276.1106,275.5112,276.1106,4200.0
2017-07-17 12:50:00,276.43,277.35,276.38,276.45,6075.0,276.1406,277.0596,276.0906,276.1605,6075.0
2017-07-17 12:55:00,276.72,276.95,276.32,276.68,8491.0,276.4303,276.66,276.0307,276.3903,8491.0
2017-07-17 13:00:00,276.55,276.84,276.0,276.21,14442.0,276.2604,276.5501,275.711,275.9208,14442.0
2017-07-17 13:05:00,276.19,276.5,276.04,276.33,2200.0,275.9008,276.2105,275.751,276.0407,2200.0
2017-07-17 13:10:00,276.51,276.69,276.14,276.52,8243.0,276.2205,276.4003,275.8509,276.2305,8243.0
2017-07-17 13:15:00,276.58,277.0,276.58,276.99,3486.0,276.2904,276.71,276.2904,276.7,3486.0
2017-07-17 13:20:00,276.99,276.99,276.81,276.86,1940.0,276.7,276.7,276.5202,276.5701,1940.0
2017-07-17 13:25:00,276.8,277.07,276.75,276.99,6950.0,276.5102,276.7799,276.4602,276.7,6950.0
2017-07-17 13:30:00,276.88,276.92,276.38,276.55,4400.0,276.5901,276.6301,276.0906,276.2604,4400.0
2017-07-17 13:35:00,276.71,276.71,276.05,276.07,1874.0,276.4203,276.4203,275.761,275.7809,1874.0
2017-07-17 13:40:00,276.0,276.05,275.71,276.0,2000.0,275.711,275.761,275.4213,275.711,2000.0
2017-07-17 13:45:00,275.98,276.69,275.98,276.22,7992.0,275.691,276.4003,275.691,275.9308,7992.0
2017-07-17 13:50:00,276.08,276.14,275.25,275.25,2032.0,275.7909,275.8509,274.9618,274.9618,2032.0
2017-07-17 13:55:00,275.17,275.45,275.16,275.22,2097.0,274.8819,275.1616,274.8719,274.9318,2097.0
2017-07-17 14:00:00,275.35,275.41,275.12,275.22,3974.0,275.0617,275.1216,274.8319,274.9318,3974.0
2017-07-17 14:05:00,275.23,275.35,275.03,275.26,6100.0,274.9418,275.0617,274.742,274.9718,6100.0
2017-07-17 14:10:00,275.17,275.17,274.36,274.42,4333.0,274.8819,274.8819,274.0727,274.1327,4333.0
2017-07-17 14:15:00,274.54,274.92,274.53,274.68,3500.0,274.2525,274.6321,274.2426,274.3924,3500.0
2017-07-17 14:20:00,274.56,274.77,274.16,274.49,5293.0,274.2725,274.4823,273.8729,274.2026,5293.0
2017-07-17 14:25:00,274.45,274.92,274.4,274.92,3376.0,274.1626,274.6321,274.1127,274.6321,3376.0
2017-07-17 14:30:00,274.85,274.85,274.63,274.65,500.0,274.5622,274.5622,274.3424,274.3624,500.0
2017-07-17 14:35:00,274.69,275.22,274.44,275.09,7314.0,274.4024,274.9318,274.1526,274.802,7314.0
2017-07-17 14:40:00,275.0,277.31,275.0,276.93,13587.0,274.7121,277.0196,274.7121,276.64,13587.0
2017-07-17 14:45:00,276.51,276.58,276.01,276.06,3800.0,276.2205,276.2904,275.721,275.771,3800.0
2017-07-17 14:50:00,276.0,276.08,275.81,275.98,1799.0,275.711,275.7909,275.5212,275.691,1799.0
2017-07-17 14:55:00,275.83,276.5,275.83,276.5,2010.0,275.5412,276.2105,275.5412,276.2105,2010.0
2017-07-17 15:00:00,276.4,276.95,276.4,276.84,4000.0,276.1106,276.66,276.1106,276.5501,4000.0
2017-07-17 15:05:00,276.9,277.99,276.83,277.2,10283.0,276.6101,277.6989,276.5401,276.9098,10283.0
2017-07-17 15:10:00,277.25,277.79,276.83,276.83,13316.0,276.9597,277.4991,276.5401,276.5401,13316.0
2017-07-17 15:15:00,276.84,276.84,276.43,276.58,5628.0,276.5501,276.5501,276.1406,276.2904,5628.0
2017-07-17 15:20:00,276.51,277.12,276.47,277.11,6181.0,276.2205,276.8298,276.1805,276.8199,6181.0
2017-07-17 15:25:00,277.12,277.44,276.99,277.43,4800.0,276.8298,277.1495,276.7,277.1395,4800.0
2017-07-17 15:30:00,277.12,278.3,277.12,278.17,15962.0,276.8298,278.0086,276.8298,277.8787,15962.0
2017-07-17 15:35:00,278.05,278.07,277.78,277.84,6063.0,277.7589,277.7788,277.4892,277.5491,6063.0
2017-07-17 15:40:00,277.8,277.8,276.61,276.61,9614.0,277.5091,277.5091,276.3204,276.3204,9614.0
2017-07-17 15:45:00,276.61,276.77,275.99,276.08,8110.0,276.3204,276.4802,275.701,275.7909,8110.0
2017-07-17 15:50:00,276.18,276.31,276.0,276.18,11320.0,275.8908,276.0207,275.711,275.8908,11320.0
2017-07-17 15:55:00,276.29,276.36,275.69,276.12,25640.0,276.0007,276.0706,275.4013,275.8309,25640.0
2017-07-18 09:30:00,275.0,276.0,273.3,275.42,11929.0,274.7121,275.711,273.0138,275.1316,11929.0
2017-07-18 09:35:00,275.61,276.06,275.21,275.88,4039.0,275.3214,275.771,274.9218,275.5911,4039.0
2017-07-18 09:40:00,276.1,276.23,275.65,275.65,4420.0,275.8109,275.9408,275.3614,275.3614,4420.0
2017-07-18 09:45:00,275.6,276.9,275.42,276.6,14615.0,275.3114,276.6101,275.1316,276.3104,14615.0
2017-07-18 09:50:00,276.48,276.89,276.44,276.71,800.0,276.1905,276.6001,276.1506,276.4203,800.0
2017-07-18 09:55:00,276.97,277.58,276.63,276.63,10336.0,276.68,277.2894,276.3404,276.3404,10336.0
2017-07-18 10:00:00,276.61,277.16,276.45,276.45,3733.0,276.3204,276.8698,276.1605,276.1605,3733.0
2017-07-18 10:05:00,276.02,276.04,275.21,275.21,7656.0,275.731,275.751,274.9218,274.9218,7656.0
2017-07-18 10:10:00,275.52,275.98,274.94,275.64,13398.0,275.2315,275.691,274.6521,275.3514,13398.0
2017-07-18 10:15:00,276.05,276.71,275.86,276.47,1910.0,275.761,276.4203,275.5712,276.1805,1910.0
2017-07-18 10:20:00,276.73,276.74,275.76,276.18,2100.0,276.4403,276.4502,275.4713,275.8908,2100.0
2017-07-18 10:25:00,276.3,276.5,275.9,276.13,6910.0,276.0107,276.2105,275.6111,275.8409,6910.0
2017-07-18 10:30:00,276.2,276.4,275.55,275.55,1700.0,275.9108,276.1106,275.2615,275.2615,1700.0
2017-07-18 10:35:00,275.61,275.77,275.27,275.31,3125.0,275.3214,275.4813,274.9818,275.0217,3125.0
2017-07-18 10:40:00,275.54,275.54,274.61,275.16,6858.0,275.2515,275.2515,274.3225,274.8719,6858.0
2017-07-18 10:45:00,275.0,275.65,275.0,275.64,2204.0,274.7121,275.3614,274.7121,275.3514,2204.0
2017-07-18 10:50:00,275.67,276.46,275.62,276.04,4875.0,275.3814,276.1705,275.3314,275.751,4875.0
2017-07-18 10:55:00,275.94,276.6,275.94,276.42,2458.0,275.6511,276.3104,275.6511,276.1306,2458.0
2017-07-18 11:00:00,276.56,276.58,276.11,276.11,1520.0,276.2704,276.2904,275.8209,275.8209,1520.0
2017-07-18 11:05:00,275.78,275.78,275.44,275.5,1500.0,275.4912,275.4912,275.1516,275.2115,1500.0
2017-07-18 11:10:00,275.8,275.8,275.57,275.57,1400.0,275.5112,275.5112,275.2815,275.2815,1400.0
2017-07-18 11:15:00,275.57,275.64,275.32,275.35,2798.0,275.2815,275.3514,275.0317,275.0617,2798.0
2017-07-18 11:20:00,275.52,275.81,275.15,275.81,1000.0,275.2315,275.5212,274.8619,275.5212,1000.0
2017-07-18 11:25:00,275.8,276.07,275.79,275.93,1100.0,275.5112,275.7809,275.5012,275.6411,1100.0
2017-07-18 11:30:00,275.79,276.06,275.79,276.05,710.0,275.5012,275.771,275.5012,275.761,710.0
2017-07-18 11:35:00,275.91,275.91,275.36,275.44,1511.0,275.6211,275.6211,275.0717,275.1516,1511.0
2017-07-18 11:40:00,275.31,275.75,275.29,275.45,5022.0,275.0217,275.4613,275.0018,275.1616,5022.0
2017-07-18 11:45:00,275.66,275.66,274.55,274.68,5179.0,275.3714,275.3714,274.2625,274.3924,5179.0
2017-07-18 11:50:00,274.83,275.39,274.83,275.1,2530.0,274.5422,275.1017,274.5422,274.812,2530.0
2017-07-18 11:55:00,274.93,275.2,274.84,275.2,4816.0,274.6421,274.9119,274.5522,274.9119,4816.0
2017-07-18 12:00:00,275.21,275.78,274.95,275.78,7174.0,274.9218,275.4912,274.6621,275.4912,7174.0
2017-07-18 12:05:00,275.76,276.2,275.76,275.78,3800.0,275.4713,275.9108,275.4713,275.4912,3800.0
2017-07-18 12:10:00,276.04,276.22,275.44,275.44,2648.0,275.751,275.9308,275.1516,275.1516,2648.0
2017-07-18 12:15:00,275.34,275.84,275.34,275.84,4100.0,275.0517,275.5512,275.0517,275.5512,4100.0
2017-07-18 12:20:00,275.73,275.9,275.41,275.9,3000.0,275.4413,275.6111,275.1216,275.6111,3000.0
2017-07-18 12:25:00,276.02,276.02,275.41,275.41,1700.0,275.731,275.731,275.1216,275.1216,1700.0
2017-07-18 12:30:00,275.56,275.65,275.4,275.4,621.0,275.2715,275.3614,275.1116,275.1116,621.0
2017-07-18 12:35:00,275.1,275.1,275.1,275.1,100.0,274.812,274.812,274.812,274.812,100.0
2017-07-18 12:40:00,275.26,275.3,275.0,275.04,4600.0,274.9718,275.0117,274.7121,274.752,4600.0
2017-07-18 12:45:00,275.21,275.7,275.21,275.7,4015.0,274.9218,275.4113,274.9218,275.4113,4015.0
2017-07-18 12:50:00,275.87,276.34,275.71,276.32,3300.0,275.5812,276.0507,275.4213,276.0307,3300.0
2017-07-18 12:55:00,276.26,276.27,275.78,275.79,4854.0,275.9707,275.9807,275.4912,275.5012,4854.0
2017-07-18 13:00:00,275.81,276.03,275.64,275.87,4750.0,275.5212,275.741,275.3514,275.5812,4750.0
2017-07-18 13:05:00,275.81,276.07,275.68,275.83,10502.0,275.5212,275.7809,275.3914,275.5412,10502.0
2017-07-18 13:10:00,275.85,276.25,275.81,276.18,6810.0,275.5612,275.9608,275.5212,275.8908,6810.0
2017-07-18 13:15:00,276.24,276.8,276.13,276.54,8337.0,275.9508,276.5102,275.8409,276.2504,8337.0
2017-07-18 13:20:00,276.71,277.0,276.7,276.87,2715.0,276.4203,276.71,276.4103,276.5801,2715.0
2017-07-18 13:25:00,276.88,277.49,276.8,277.49,2200.0,276.5901,277.1995,276.5102,277.1995,2200.0
2017-07-18 13:30:00,277.37,277.37,277.34,277.34,200.0,277.0796,277.0796,277.0496,277.0496,200.0
2017-07-18 13:35:00,277.35,277.77,277.35,277.65,1900.0,277.0596,277.4792,277.0596,277.3593,1900.0
2017-07-18 13:40:00,277.35,277.52,277.32,277.32,2010.0,277.0596,277.2294,277.0296,277.0296,2010.0
2017-07-18 13:45:00,277.31,277.39,277.23,277.24,580.0,277.0196,277.0996,276.9397,276.9497,580.0
2017-07-18 13:50:00,277.32,277.5,276.76,276.84,4058.0,277.0296,277.2094,276.4702,276.5501,4058.0
2017-07-18 13:55:00,276.83,276.93,276.83,276.85,1026.0,276.5401,276.64,276.5401,276.5601,1026.0
2017-07-18 14:00:00,276.88,276.95,276.87,276.95,200.0,276.5901,276.66,276.5801,276.66,200.0
2017-07-18 14:05:00,276.75,276.75,276.28,276.37,800.0,276.4602,276.4602,275.9907,276.0806,800.0
2017-07-18 14:10:00,276.44,276.53,276.41,276.43,700.0,276.1506,276.2405,276.1206,276.1406,700.0
2017-07-18 14:15:00,276.61,276.73,276.46,276.73,669.0,276.3204,276.4403,276.1705,276.4403,669.0
2017-07-18 14:20:00,276.76,276.86,276.55,276.76,8071.0,276.4702,276.5701,276.2604,276.4702,8071.0
2017-07-18 14:25:00,276.99,277.0,276.75,276.89,1200.0,276.7,276.71,276.4602,276.6001,1200.0
2017-07-18 14:30:00,276.82,276.98,276.63,276.84,1328.0,276.5302,276.69,276.3404,276.5501,1328.0
2017-07-18 14:35:00,276.76,276.88,276.76,276.88,200.0,276.4702,276.5901,276.4702,276.5901,200.0
2017-07-18 14:40:00,276.85,276.9,276.64,276.9,1400.0,276.5601,276.6101,276.3503,276.6101,1400.0
2017-07-18 14:45:00,276.81,276.81,276.38,276.63,2280.0,276.5202,276.5202,276.0906,276.3404,2280.0
2017-07-18 14:50:00,276.56,276.68,276.56,276.68,1100.0,276.2704,276.3903,276.2704,276.3903,1100.0
2017-07-18 14:55:00,276.8,277.0,276.77,276.9,900.0,276.5102,276.71,276.4802,276.6101,900.0
2017-07-18 15:00:00,277.19,277.42,277.07,277.2,2500.0,276.8998,277.1295,276.7799,276.9098,2500.0
2017-07-18 15:05:00,277.22,277.28,277.21,277.24,1000.0,276.9297,276.9897,276.9197,276.9497,1000.0
2017-07-18 15:10:00,277.24,277.5,277.16,277.5,4189.0,276.9497,277.2094,276.8698,277.2094,4189.0
2017-07-18 15:15:00,277.5,277.63,277.4,277.63,2400.0,277.2094,277.3393,277.1095,277.3393,2400.0
2017-07-18 15:20:00,277.6,277.6,277.16,277.23,2110.0,277.3093,277.3093,276.8698,276.9397,2110.0
2017-07-18 15:25:00,277.39,277.53,277.31,277.53,4068.0,277.0996,277.2394,277.0196,277.2394,4068.0
2017-07-18 15:30:00,277.56,277.92,277.4,277.92,2849.0,277.2694,277.629,277.1095,277.629,2849.0
2017-07-18 15:35:00,277.93,278.01,277.69,277.99,8671.0,277.639,277.7189,277.3992,277.6989,8671.0
2017-07-18 15:40:00,278.0,278.23,277.86,278.14,9741.0,277.7089,277.9387,277.5691,277.8488,9741.0
2017-07-18 15:45:00,278.23,278.33,278.03,278.33,6045.0,277.9387,278.0386,277.7389,278.0386,6045.0
2017-07-18 15:50:00,278.33,279.37,278.31,279.34,10219.0,278.0386,279.0775,278.0186,279.0475,10219.0
2017-07-18 15:55:00,279.34,281.1,279.31,280.11,60697.0,279.0475,280.8057,279.0175,279.8167,60697.0
2017-07-19 09:30:00,280.0,281.34,279.85,280.02,10612.0,279.7068,281.0454,279.557,279.7268,10612.0
2017-07-19 09:35:00,280.5,281.18,280.0,281.11,6170.0,280.2063,280.8856,279.7068,280.8157,6170.0
2017-07-19 09:40:00,280.64,281.48,280.47,280.99,7700.0,280.3462,281.1853,280.1763,280.6958,7700.0
2017-07-19 09:45:00,281.06,281.07,280.05,280.16,12606.0,280.7657,280.7757,279.7568,279.8667,12606.0
2017-07-19 09:50:00,279.86,280.61,278.81,280.61,11585.0,279.567,280.3162,278.5181,280.3162,11585.0
2017-07-19 09:55:00,280.6,281.12,280.32,280.75,8354.0,280.3062,280.8257,280.0265,280.456,8354.0
2017-07-19 10:00:00,280.75,280.75,279.76,280.58,2302.0,280.456,280.456,279.4671,280.2862,2302.0
2017-07-19 10:05:00,280.33,280.4,279.09,279.25,3617.0,280.0365,280.1064,278.7978,278.9576,3617.0
2017-07-19 10:10:00,279.25,279.37,278.26,278.91,7200.0,278.9576,279.0775,277.9686,278.618,7200.0
2017-07-19 10:15:00,278.98,279.16,278.48,278.83,9500.0,278.6879,278.8677,278.1884,278.5381,9500.0
2017-07-19 10:20:00,278.83,279.83,278.26,279.83,3379.0,278.5381,279.537,277.9686,279.537,3379.0
2017-07-19 10:25:00,279.81,280.14,279.8,280.01,1800.0,279.517,279.8467,279.507,279.7168,1800.0
2017-07-19 10:30:00,279.91,279.91,279.27,279.44,3852.0,279.6169,279.6169,278.9776,279.1474,3852.0
2017-07-19 10:35:00,279.31,279.31,278.25,278.51,6173.0,279.0175,279.0175,277.9587,278.2184,6173.0
2017-07-19 10:40:00,278.72,278.8,278.23,278.37,3200.0,278.4282,278.5081,277.9387,278.0785,3200.0
2017-07-19 10:45:00,278.6,279.02,278.43,278.54,4703.0,278.3083,278.7279,278.1385,278.2484,4703.0
2017-07-19 10:50:00,278.92,278.97,278.75,278.97,300.0,278.628,278.6779,278.4581,278.6779,300.0
2017-07-19 10:55:00,278.54,278.92,278.35,278.7,7182.0,278.2484,278.628,278.0586,278.4082,7182.0
2017-07-19 11:00:00,278.99,279.28,278.91,278.91,1800.0,278.6979,278.9876,278.618,278.618,1800.0
2017-07-19 11:05:00,278.92,279.18,278.92,279.18,653.0,278.628,278.8877,278.628,278.8877,653.0
2017-07-19 11:10:00,278.89,279.14,278.89,279.14,2100.0,278.598,278.8477,278.598,278.8477,2100.0
2017-07-19 11:15:00,278.99,279.06,278.65,278.92,6300.0,278.6979,278.7678,278.3582,278.628,6300.0
2017-07-19 11:20:00,278.81,279.31,278.42,279.31,9146.0,278.5181,279.0175,278.1285,279.0175,9146.0
2017-07-19 11:25:00,279.32,279.82,279.32,279.67,1314.0,279.0275,279.527,279.0275,279.3772,1314.0
2017-07-19 11:30:00,279.79,280.04,279.62,279.86,8055.0,279.497,279.7468,279.3272,279.567,8055.0
2017-07-19 11:35:00,279.95,279.95,279.95,279.95,100.0,279.6569,279.6569,279.6569,279.6569,100.0
2017-07-19 11:40:00,279.96,280.0,279.84,279.99,300.0,279.6669,279.7068,279.547,279.6968,300.0
2017-07-19 11:45:00,279.95,280.25,279.8,280.15,3400.0,279.6569,279.9566,279.507,279.8567,3400.0
2017-07-19 11:50:00,280.12,280.24,279.97,279.97,3327.0,279.8267,279.9466,279.6769,279.6769,3327.0
2017-07-19 11:55:00,280.09,280.09,279.75,280.05,5319.0,279.7967,279.7967,279.4571,279.7568,5319.0
2017-07-19 12:00:00,279.95,280.07,279.73,279.73,2500.0,279.6569,279.7768,279.4371,279.4371,2500.0
2017-07-19 12:05:00,279.76,279.96,279.76,279.86,700.0,279.4671,279.6669,279.4671,279.567,700.0
2017-07-19 12:10:00,279.98,280.21,279.78,280.03,3300.0,279.6868,279.9166,279.4871,279.7368,3300.0
2017-07-19 12:15:00,280.09,280.46,279.99,280.01,8267.0,279.7967,280.1663,279.6968,279.7168,8267.0
2017-07-19 12:20:00,280.03,280.19,279.81,279.83,5903.0,279.7368,279.8966,279.517,279.537,5903.0
2017-07-19 12:25:00,279.81,279.81,279.3,279.47,1384.0,279.517,279.517,279.0076,279.1774,1384.0
2017-07-19 12:30:00,279.64,280.47,279.29,280.4,13747.0,279.3472,280.1763,278.9976,280.1064,13747.0
2017-07-19 12:35:00,280.28,281.18,280.28,281.09,12839.0,279.9865,280.8856,279.9865,280.7957,12839.0
2017-07-19 12:40:00,281.0,281.08,280.32,280.41,3600.0,280.7058,280.7857,280.0265,280.1164,3600.0
2017-07-19 12:45:00,280.31,280.46,280.06,280.11,823.0,280.0165,280.1663,279.7668,279.8167,823.0
2017-07-19 12:50:00,280.22,280.22,279.93,280.14,1729.0,279.9266,279.9266,279.6369,279.8467,1729.0
2017-07-19 12:55:00,280.11,280.11,279.89,279.89,1563.0,279.8167,279.8167,279.5969,279.5969,1563.0
2017-07-19 13:00:00,280.08,280.34,280.05,280.06,3192.0,279.7867,280.0465,279.7568,279.7668,3192.0
2017-07-19 13:05:00,280.22,280.22,279.8,280.01,3179.0,279.9266,279.9266,279.507,279.7168,3179.0
2017-07-19 13:10:00,280.08,280.08,279.53,279.79,1900.0,279.7867,279.7867,279.2373,279.497,1900.0
2017-07-19 13:15:00,280.0,280.0,279.67,279.78,1600.0,279.7068,279.7068,279.3772,279.4871,1600.0
2017-07-19 13:20:00,279.56,280.1,279.46,280.1,7656.0,279.2673,279.8067,279.1674,279.8067,7656.0
2017-07-19 13:25:00,280.0,280.1,279.83,279.96,2042.0,279.7068,279.8067,279.537,279.6669,2042.0
2017-07-19 13:30:00,279.96,280.43,279.95,280.43,1700.0,279.6669,280.1364,279.6569,280.1364,1700.0
2017-07-19 13:35:00,280.23,280.49,280.08,280.13,2192.0,279.9366,280.1963,279.7867,279.8367,2192.0
2017-07-19 13:40:00,280.09,280.09,279.94,279.94,1200.0,279.7967,279.7967,279.6469,279.6469,1200.0
2017-07-19 13:45:00,279.91,280.11,279.9,279.96,700.0,279.6169,279.8167,279.6069,279.6669,700.0
2017-07-19 13:50:00,279.96,280.7,279.69,280.44,8583.0,279.6669,280.4061,279.3972,280.1464,8583.0
2017-07-19 13:55:00,280.3,280.53,280.05,280.15,4500.0,280.0065,280.2363,279.7568,279.8567,4500.0
2017-07-19 14:00:00,280.05,280.35,279.91,280.35,5200.0,279.7568,280.0565,279.6169,280.0565,5200.0
2017-07-19 14:05:00,280.35,280.88,280.35,280.47,3499.0,280.0565,280.5859,280.0565,280.1763,3499.0
2017-07-19 14:10:00,280.72,280.73,280.41,280.53,800.0,280.4261,280.4361,280.1164,280.2363,800.0
2017-07-19 14:15:00,280.42,280.56,280.4,280.53,2264.0,280.1264,280.2662,280.1064,280.2363,2264.0
2017-07-19 14:20:00,280.73,281.08,280.58,281.08,2100.0,280.4361,280.7857,280.2862,280.7857,2100.0
2017-07-19 14:25:00,280.91,280.91,280.88,280.91,500.0,280.6159,280.6159,280.5859,280.6159,500.0
2017-07-19 14:30:00,280.8,281.08,280.67,280.67,1842.0,280.506,280.7857,280.3761,280.3761,1842.0
2017-07-19 14:35:00,280.58,280.58,280.21,280.23,2300.0,280.2862,280.2862,279.9166,279.9366,2300.0
2017-07-19 14:40:00,280.35,280.39,280.16,280.16,2000.0,280.0565,280.0964,279.8667,279.8667,2000.0
2017-07-19 14:45:00,280.27,280.44,280.26,280.44,600.0,279.9765,280.1464,279.9666,280.1464,600.0
2017-07-19 14:50:00,280.49,280.67,280.44,280.57,8800.0,280.1963,280.3761,280.1464,280.2762,8800.0
2017-07-19 14:55:00,280.69,281.1,280.6,280.92,4389.0,280.3961,280.8057,280.3062,280.6259,4389.0
2017-07-19 15:00:00,280.86,281.15,280.86,281.15,2893.0,280.5659,280.8556,280.5659,280.8556,2893.0
2017-07-19 15:05:00,281.01,281.13,280.82,280.88,3847.0,280.7158,280.8356,280.526,280.5859,3847.0
2017-07-19 15:10:00,280.76,281.0,280.62,280.96,12685.0,280.466,280.7058,280.3262,280.6658,12685.0
2017-07-19 15:15:00,280.97,281.01,280.8,280.85,2593.0,280.6758,280.7158,280.506,280.5559,2593.0
2017-07-19 15:20:00,280.83,280.94,280.73,280.94,3500.0,280.536,280.6458,280.4361,280.6458,3500.0
2017-07-19 15:25:00,281.0,281.25,281.0,281.06,4926.0,280.7058,280.9555,280.7058,280.7657,4926.0
2017-07-19 15:30:00,281.04,281.07,280.48,280.53,7495.0,280.7457,280.7757,280.1863,280.2363,7495.0
2017-07-19 15:35:00,280.55,280.71,280.14,280.14,7174.0,280.2563,280.4161,279.8467,279.8467,7174.0
2017-07-19 15:40:00,280.27,280.55,280.23,280.38,11500.0,279.9765,280.2563,279.9366,280.0864,11500.0
2017-07-19 15:45:00,280.32,280.6,280.32,280.51,6307.0,280.0265,280.3062,280.0265,280.2163,6307.0
2017-07-19 15:50:00,280.52,280.6,280.12,280.56,20593.0,280.2263,280.3062,279.8267,280.2662,20593.0
2017-07-19 15:55:00,280.55,280.73,280.54,280.69,16830.0,280.2563,280.4361,280.2463,280.3961,16830.0
2017-07-20 09:30:00,281.09,281.09,280.0,280.64,5058.0,280.7957,280.7957,279.7068,280.3462,5058.0
2017-07-20 09:35:00,280.64,280.73,280.01,280.54,5620.0,280.3462,280.4361,279.7168,280.2463,5620.0
2017-07-20 09:40:00,280.61,280.61,279.32,280.4,6300.0,280.3162,280.3162,279.0275,280.1064,6300.0
2017-07-20 09:45:00,279.9,280.59,279.63,280.59,5444.0,279.6069,280.2962,279.3372,280.2962,5444.0
2017-07-20 09:50:00,280.75,281.43,280.75,281.35,4037.0,280.456,281.1353,280.456,281.0554,4037.0
2017-07-20 09:55:00,281.42,282.19,281.19,281.6,4187.0,281.1253,281.8945,280.8956,281.3052,4187.0
2017-07-20 10:00:00,281.54,281.54,280.57,280.75,3387.0,281.2452,281.2452,280.2762,280.456,3387.0
2017-07-20 10:05:00,280.91,281.37,280.66,281.37,2800.0,280.6159,281.0754,280.3661,281.0754,2800.0
2017-07-20 10:10:00,281.11,281.37,280.71,280.79,1810.0,280.8157,281.0754,280.4161,280.496,1810.0
2017-07-20 10:15:00,280.7,280.76,279.94,280.54,2600.0,280.4061,280.466,279.6469,280.2463,2600.0
2017-07-20 10:20:00,280.94,281.04,280.27,280.91,4278.0,280.6458,280.7457,279.9765,280.6159,4278.0
2017-07-20 10:25:00,281.09,281.38,280.5,281.38,2000.0,280.7957,281.0854,280.2063,281.0854,2000.0
2017-07-20 10:30:00,281.38,281.4,280.5,280.77,13031.0,281.0854,281.1054,280.2063,280.476,13031.0
2017-07-20 10:35:00,280.75,280.98,279.94,280.09,12000.0,280.456,280.6858,279.6469,279.7967,12000.0
2017-07-20 10:40:00,280.02,280.74,279.83,280.44,3730.0,279.7268,280.4461,279.537,280.1464,3730.0
2017-07-20 10:45:00,280.31,280.89,280.31,280.72,4474.0,280.0165,280.5959,280.0165,280.4261,4474.0
2017-07-20 10:50:00,280.51,280.82,280.5,280.62,4450.0,280.2163,280.526,280.2063,280.3262,4450.0
2017-07-20 10:55:00,280.81,280.92,280.62,280.84,2114.0,280.516,280.6259,280.3262,280.5459,2114.0
2017-07-20 11:00:00,280.82,281.16,280.67,281.0,1880.0,280.526,280.8656,280.3761,280.7058,1880.0
2017-07-20 11:05:00,281.17,281.39,281.01,281.05,5942.0,280.8756,281.0954,280.7158,280.7557,5942.0
2017-07-20 11:10:00,281.03,281.52,280.96,281.35,3082.0,280.7357,281.2252,280.6658,281.0554,3082.0
2017-07-20 11:15:00,281.44,281.84,281.3,281.38,4300.0,281.1453,281.5449,281.0055,281.0854,4300.0
2017-07-20 11:20:00,281.29,281.77,281.0,281.35,8545.0,280.9955,281.475,280.7058,281.0554,8545.0
2017-07-20 11:25:00,281.46,282.18,281.3,282.16,8659.0,281.1653,281.8845,281.0055,281.8646,8659.0
2017-07-20 11:30:00,281.86,282.14,281.8,281.96,4900.0,281.5649,281.8446,281.5049,281.6648,4900.0
2017-07-20 11:35:00,281.92,282.15,281.76,282.13,4635.0,281.6248,281.8546,281.465,281.8346,4635.0
2017-07-20 11:40:00,282.25,282.71,282.13,282.62,6300.0,281.9545,282.414,281.8346,282.3241,6300.0
2017-07-20 11:45:00,282.67,283.39,282.67,283.32,2995.0,282.374,283.0933,282.374,283.0234,2995.0
2017-07-20 11:50:00,283.22,283.22,282.41,282.54,2324.0,282.9235,282.9235,282.1143,282.2442,2324.0
2017-07-20 11:55:00,282.42,283.0,282.39,282.41,8312.0,282.1243,282.7037,282.0943,282.1143,8312.0
2017-07-20 12:00:00,282.62,283.1,282.62,283.0,5300.0,282.3241,282.8036,282.3241,282.7037,5300.0
2017-07-20 12:05:00,283.1,283.53,283.1,283.52,625.0,282.8036,283.2331,282.8036,283.2231,625.0
2017-07-20 12:10:00,283.43,283.57,283.3,283.5,855.0,283.1332,283.2731,283.0034,283.2032,855.0
2017-07-20 12:15:00,283.5,284.0,283.36,284.0,1600.0,283.2032,283.7026,283.0633,283.7026,1600.0
2017-07-20 12:20:00,284.01,284.01,284.0,284.01,350.0,283.7126,283.7126,283.7026,283.7126,350.0
2017-07-20 12:25:00,283.85,284.01,283.74,283.78,1755.0,283.5528,283.7126,283.4429,283.4829,1755.0
2017-07-20 12:30:00,283.64,283.93,283.49,283.93,6303.0,283.343,283.6327,283.1932,283.6327,6303.0
2017-07-20 12:35:00,283.84,283.84,283.64,283.76,1100.0,283.5428,283.5428,283.343,283.4629,1100.0
2017-07-20 12:40:00,283.65,283.65,283.4,283.43,1200.0,283.353,283.353,283.1033,283.1332,1200.0
2017-07-20 12:45:00,283.43,283.83,283.07,283.83,6082.0,283.1332,283.5328,282.7736,283.5328,6082.0
2017-07-20 12:50:00,283.65,283.72,283.18,283.38,3842.0,283.353,283.4229,282.8835,283.0833,3842.0
2017-07-20 12:55:00,283.31,283.52,283.31,283.52,618.0,283.0134,283.2231,283.0134,283.2231,618.0
2017-07-20 13:00:00,282.9,282.9,282.15,282.15,1500.0,282.6038,282.6038,281.8546,281.8546,1500.0
2017-07-20 13:05:00,282.25,283.11,282.24,283.11,5000.0,281.9545,282.8136,281.9445,282.8136,5000.0
2017-07-20 13:10:00,282.56,282.56,282.27,282.27,800.0,282.2641,282.2641,281.9745,281.9745,800.0
2017-07-20 13:15:00,282.27,282.64,282.09,282.41,6896.0,281.9745,282.3441,281.7946,282.1143,6896.0
2017-07-20 13:20:00,282.7,282.84,282.4,282.84,2200.0,282.404,282.5439,282.1043,282.5439,2200.0
2017-07-20 13:25:00,282.6,282.84,282.41,282.41,500.0,282.3041,282.5439,282.1143,282.1143,500.0
2017-07-20 13:30:00,282.57,282.84,282.4,282.54,877.0,282.2741,282.5439,282.1043,282.2442,877.0
2017-07-20 13:35:00,282.08,282.52,281.92,281.92,5048.0,281.7846,282.2242,281.6248,281.6248,5048.0
2017-07-20 13:40:00,281.91,282.29,281.72,282.14,10198.0,281.6148,281.9944,281.425,281.8446,10198.0
2017-07-20 13:45:00,282.0,282.2,282.0,282.19,1700.0,281.7047,281.9045,281.7047,281.8945,1700.0
2017-07-20 13:50:00,281.99,282.5,281.6,282.09,12246.0,281.6947,282.2042,281.3052,281.7946,12246.0
2017-07-20 13:55:00,282.22,282.29,282.01,282.19,6352.0,281.9245,281.9944,281.7147,281.8945,6352.0
2017-07-20 14:00:00,282.22,282.91,282.2,282.84,7158.0,281.9245,282.6138,281.9045,282.5439,7158.0
2017-07-20 14:05:00,282.71,282.83,282.26,282.44,7987.0,282.414,282.5339,281.9645,282.1443,7987.0
2017-07-20 14:10:00,282.42,282.52,282.33,282.51,902.0,282.1243,282.2242,282.0344,282.2142,902.0
2017-07-20 14:15:00,282.47,282.83,282.31,282.31,2440.0,282.1742,282.5339,282.0144,282.0144,2440.0
2017-07-20 14:20:00,282.27,282.84,282.27,282.63,6680.0,281.9745,282.5439,281.9745,282.3341,6680.0
2017-07-20 14:25:00,282.8,282.8,282.41,282.75,4376.0,282.5039,282.5039,282.1143,282.4539,4376.0
2017-07-20 14:30:00,282.41,283.03,282.41,282.73,11000.0,282.1143,282.7337,282.1143,282.434,11000.0
2017-07-20 14:35:00,282.81,282.81,282.0,282.19,9000.0,282.5139,282.5139,281.7047,281.8945,9000.0
2017-07-20 14:40:00,282.2,282.53,282.01,282.3,9500.0,281.9045,282.2342,281.7147,282.0044,9500.0
2017-07-20 14:45:00,282.16,282.58,282.05,282.54,1015.0,281.8646,282.2841,281.7547,282.2442,1015.0
2017-07-20 14:50:00,282.35,282.59,282.35,282.54,1300.0,282.0544,282.2941,282.0544,282.2442,1300.0
2017-07-20 14:55:00,282.59,282.6,282.41,282.41,700.0,282.2941,282.3041,282.1143,282.1143,700.0
2017-07-20 15:00:00,282.56,282.58,282.33,282.39,2150.0,282.2641,282.2841,282.0344,282.0943,2150.0
2017-07-20 15:05:00,282.43,282.73,282.35,282.73,900.0,282.1343,282.434,282.0544,282.434,900.0
2017-07-20 15:10:00,282.78,283.12,282.6,283.11,1251.0,282.4839,282.8236,282.3041,282.8136,1251.0
2017-07-20 15:15:00,282.77,282.86,282.19,282.55,1400.0,282.4739,282.5638,281.8945,282.2542,1400.0
2017-07-20 15:20:00,281.92,282.01,281.85,281.92,1800.0,281.6248,281.7147,281.5549,281.6248,1800.0
2017-07-20 15:25:00,281.94,282.32,281.92,281.99,3350.0,281.6448,282.0244,281.6248,281.6947,3350.0
2017-07-20 15:30:00,281.92,282.04,281.83,282.04,1900.0,281.6248,281.7447,281.5349,281.7447,1900.0
2017-07-20 15:35:00,282.03,282.2,281.72,281.72,1900.0,281.7347,281.9045,281.425,281.425,1900.0
2017-07-20 15:40:00,281.97,282.05,281.63,281.76,5285.0,281.6748,281.7547,281.3351,281.465,5285.0
2017-07-20 15:45:00,281.45,281.69,281.38,281.6,2849.0,281.1553,281.3951,281.0854,281.3052,2849.0
2017-07-20 15:50:00,281.64,282.22,281.63,281.77,14019.0,281.3451,281.9245,281.3351,281.475,14019.0
2017-07-20 15:55:00,281.77,282.14,281.75,282.0,32956.0,281.475,281.8446,281.455,281.7047,32956.0
2017-07-21 09:30:00,281.2,281.85,280.8,280.8,8230.0,280.9056,281.5549,280.506,280.506,8230.0
2017-07-21 09:35:00,280.8,281.58,280.35,280.98,3855.0,280.506,281.2852,280.0565,280.6858,3855.0
2017-07-21 09:40:00,281.18,281.33,280.01,280.01,5564.0,280.8856,281.0354,279.7168,279.7168,5564.0
2017-07-21 09:45:00,280.06,280.15,279.33,279.89,6123.0,279.7668,279.8567,279.0375,279.5969,6123.0
2017-07-21 09:50:00,279.6,280.5,279.37,280.17,15499.0,279.3072,280.2063,279.0775,279.8766,15499.0
2017-07-21 09:55:00,280.32,280.89,280.06,280.54,2700.0,280.0265,280.5959,279.7668,280.2463,2700.0
2017-07-21 10:00:00,280.99,281.44,280.69,281.06,6480.0,280.6958,281.1453,280.3961,280.7657,6480.0
2017-07-21 10:05:00,281.02,281.15,280.47,280.7,3126.0,280.7258,280.8556,280.1763,280.4061,3126.0
2017-07-21 10:10:00,280.82,280.84,280.66,280.84,700.0,280.526,280.5459,280.3661,280.5459,700.0
2017-07-21 10:15:00,280.6,280.87,280.24,280.87,5442.0,280.3062,280.5759,279.9466,280.5759,5442.0
2017-07-21 10:20:00,281.06,281.06,280.28,280.71,15470.0,280.7657,280.7657,279.9865,280.4161,15470.0
2017-07-21 10:25:00,280.43,280.63,279.94,279.94,14085.0,280.1364,280.3362,279.6469,279.6469,14085.0
2017-07-21 10:30:00,280.09,280.65,279.98,280.34,12000.0,279.7967,280.3561,279.6868,280.0465,12000.0
2017-07-21 10:35:00,280.34,280.91,280.34,280.91,8142.0,280.0465,280.6159,280.0465,280.6159,8142.0
2017-07-21 10:40:00,280.91,281.14,280.73,281.02,5100.0,280.6159,280.8456,280.4361,280.7258,5100.0
2017-07-21 10:45:00,281.04,281.68,280.95,281.35,5375.0,280.7457,281.3851,280.6558,281.0554,5375.0
2017-07-21 10:50:00,281.46,281.5,280.66,280.66,3500.0,281.1653,281.2053,280.3661,280.3661,3500.0
2017-07-21 10:55:00,280.56,280.56,280.2,280.29,1950.0,280.2662,280.2662,279.9066,279.9965,1950.0
2017-07-21 11:00:00,280.2,280.79,280.18,280.58,16235.0,279.9066,280.496,279.8866,280.2862,16235.0
2017-07-21 11:05:00,280.47,280.77,280.32,280.57,14994.0,280.1763,280.476,280.0265,280.2762,14994.0
2017-07-21 11:10:00,280.55,280.96,280.54,280.83,2400.0,280.2563,280.6658,280.2463,280.536,2400.0
2017-07-21 11:15:00,280.98,281.34,280.91,281.09,2700.0,280.6858,281.0454,280.6159,280.7957,2700.0
2017-07-21 11:20:00,280.89,280.89,280.87,280.87,500.0,280.5959,280.5959,280.5759,280.5759,500.0
2017-07-21 11:25:00,280.85,281.49,280.85,281.3,6218.0,280.5559,281.1953,280.5559,281.0055,6218.0
2017-07-21 11:30:00,281.4,281.54,280.98,281.18,13062.0,281.1054,281.2452,280.6858,280.8856,13062.0
2017-07-21 11:35:00,281.3,281.83,281.3,281.8,4355.0,281.0055,281.5349,281.0055,281.5049,4355.0
2017-07-21 11:40:00,281.5,282.04,281.47,281.79,6873.0,281.2053,281.7447,281.1753,281.495,6873.0
2017-07-21 11:45:00,281.88,282.1,281.5,281.5,3803.0,281.5849,281.8046,281.2053,281.2053,3803.0
2017-07-21 11:50:00,281.57,281.57,280.78,280.81,3646.0,281.2752,281.2752,280.486,280.516,3646.0
2017-07-21 11:55:00,280.78,281.13,280.56,281.07,3565.0,280.486,280.8356,280.2662,280.7757,3565.0
2017-07-21 12:00:00,281.2,281.2,280.73,280.97,3501.0,280.9056,280.9056,280.4361,280.6758,3501.0
2017-07-21 12:05:00,280.93,281.03,280.77,280.96,2740.0,280.6359,280.7357,280.476,280.6658,2740.0
2017-07-21 12:10:00,280.83,281.02,280.7,280.81,4101.0,280.536,280.7258,280.4061,280.516,4101.0
2017-07-21 12:15:00,280.88,281.22,280.87,281.13,2047.0,280.5859,280.9255,280.5759,280.8356,2047.0
2017-07-21 12:20:00,281.07,281.19,281.03,281.19,500.0,280.7757,280.8956,280.7357,280.8956,500.0
2017-07-21 12:25:00,281.37,281.37,281.21,281.22,200.0,281.0754,281.0754,280.9156,280.9255,200.0
2017-07-21 12:30:00,280.97,281.15,280.97,281.07,800.0,280.6758,280.8556,280.6758,280.7757,800.0
2017-07-21 12:35:00,281.17,281.18,281.17,281.17,400.0,280.8756,280.8856,280.8756,280.8756,400.0
2017-07-21 12:40:00,281.01,281.01,281.01,281.01,200.0,280.7158,280.7158,280.7158,280.7158,200.0
2017-07-21 12:45:00,281.14,281.19,280.91,281.19,1400.0,280.8456,280.8956,280.6159,280.8956,1400.0
2017-07-21 12:50:00,281.16,281.29,281.1,281.1,850.0,280.8656,280.9955,280.8057,280.8057,850.0
2017-07-21 12:55:00,281.1,281.1,281.1,281.1,100.0,280.8057,280.8057,280.8057,280.8057,100.0
2017-07-21 13:00:00,281.03,281.03,280.85,280.85,500.0,280.7357,280.7357,280.5559,280.5559,500.0
2017-07-21 13:05:00,281.08,281.08,280.95,280.95,1000.0,280.7857,280.7857,280.6558,280.6558,1000.0
2017-07-21 13:10:00,281.15,281.15,280.79,280.79,300.0,280.8556,280.8556,280.496,280.496,300.0
2017-07-21 13:15:00,280.69,280.69,280.31,280.44,600.0,280.3961,280.3961,280.0165,280.1464,600.0
2017-07-21 13:20:00,280.26,280.32,280.05,280.29,2600.0,279.9666,280.0265,279.7568,279.9965,2600.0
2017-07-21 13:25:00,280.03,280.03,279.44,279.6,2198.0,279.7368,279.7368,279.1474,279.3072,2198.0
2017-07-21 13:30:00,279.61,279.61,279.54,279.56,876.0,279.3172,279.3172,279.2473,279.2673,876.0
2017-07-21 13:35:00,279.62,279.88,279.55,279.74,1372.0,279.3272,279.587,279.2573,279.4471,1372.0
2017-07-21 13:40:00,279.54,279.71,279.53,279.6,900.0,279.2473,279.4171,279.2373,279.3072,900.0
2017-07-21 13:45:00,279.6,279.77,279.6,279.77,1265.0,279.3072,279.4771,279.3072,279.4771,1265.0
2017-07-21 13:50:00,279.77,279.84,279.61,279.66,800.0,279.4771,279.547,279.3172,279.3672,800.0
2017-07-21 13:55:00,279.63,280.04,279.55,280.04,3267.0,279.3372,279.7468,279.2573,279.7468,3267.0
2017-07-21 14:00:00,279.91,280.1,279.9,279.9,600.0,279.6169,279.8067,279.6069,279.6069,600.0
2017-07-21 14:05:00,280.26,280.26,280.06,280.06,400.0,279.9666,279.9666,279.7668,279.7668,400.0
2017-07-21 14:10:00,280.01,280.06,279.9,280.06,500.0,279.7168,279.7668,279.6069,279.7668,500.0
2017-07-21 14:15:00,279.87,279.87,279.74,279.74,1410.0,279.577,279.577,279.4471,279.4471,1410.0
2017-07-21 14:20:00,279.87,279.87,279.57,279.6,1984.0,279.577,279.577,279.2773,279.3072,1984.0
2017-07-21 14:25:00,279.6,280.09,279.6,280.09,900.0,279.3072,279.7967,279.3072,279.7967,900.0
2017-07-21 14:30:00,280.09,280.09,280.09,280.09,0.0,279.7967,279.7967,279.7967,279.7967,0.0
2017-07-21 14:35:00,280.12,280.35,280.0,280.35,1760.0,279.8267,280.0565,279.7068,280.0565,1760.0
2017-07-21 14:40:00,280.22,280.22,280.22,280.22,100.0,279.9266,279.9266,279.9266,279.9266,100.0
2017-07-21 14:45:00,280.06,280.06,279.63,279.81,3327.0,279.7668,279.7668,279.3372,279.517,3327.0
2017-07-21 14:50:00,279.71,279.93,279.5,279.85,4200.0,279.4171,279.6369,279.2074,279.557,4200.0
2017-07-21 14:55:00,279.77,280.09,279.7,279.89,1986.0,279.4771,279.7967,279.4071,279.5969,1986.0
2017-07-21 15:00:00,279.75,280.49,279.75,280.33,3769.0,279.4571,280.1963,279.4571,280.0365,3769.0
2017-07-21 15:05:00,280.33,280.55,280.33,280.36,900.0,280.0365,280.2563,280.0365,280.0665,900.0
2017-07-21 15:10:00,280.45,280.51,280.25,280.25,600.0,280.1564,280.2163,279.9566,279.9566,600.0
2017-07-21 15:15:00,280.2,280.2,280.11,280.17,700.0,279.9066,279.9066,279.8167,279.8766,700.0
2017-07-21 15:20:00,280.11,280.11,279.92,280.04,3021.0,279.8167,279.8167,279.6269,279.7468,3021.0
2017-07-21 15:25:00,280.15,280.33,280.11,280.12,1200.0,279.8567,280.0365,279.8167,279.8267,1200.0
2017-07-21 15:30:00,280.05,280.5,280.01,280.05,4039.0,279.7568,280.2063,279.7168,279.7568,4039.0
2017-07-21 15:35:00,280.2,280.31,280.01,280.01,1113.0,279.9066,280.0165,279.7168,279.7168,1113.0
2017-07-21 15:40:00,279.96,280.34,279.94,280.07,3256.0,279.6669,280.0465,279.6469,279.7768,3256.0
2017-07-21 15:45:00,280.35,280.35,279.96,280.09,2500.0,280.0565,280.0565,279.6669,279.7967,2500.0
2017-07-21 15:50:00,280.28,280.53,280.17,280.19,7880.0,279.9865,280.2363,279.8766,279.8966,7880.0
2017-07-21 15:55:00,280.17,280.34,279.94,280.16,11567.0,279.8766,280.0465,279.6469,279.8667,11567.0
2017-07-24 09:30:00,280.97,283.05,280.97,283.05,7417.0,280.6758,282.7536,280.6758,282.7536,7417.0
2017-07-24 09:35:00,282.51,282.59,280.4,280.77,8029.0,282.2142,282.2941,280.1064,280.476,8029.0
2017-07-24 09:40:00,280.8,282.19,280.8,282.19,2247.0,280.506,281.8945,280.506,281.8945,2247.0
2017-07-24 09:45:00,282.71,282.96,281.5,282.96,3906.0,282.414,282.6637,281.2053,282.6637,3906.0
2017-07-24 09:50:00,282.56,282.86,282.13,282.86,5200.0,282.2641,282.5638,281.8346,282.5638,5200.0
2017-07-24 09:55:00,282.86,283.26,282.43,283.26,1985.0,282.5638,282.9634,282.1343,282.9634,1985.0
2017-07-24 10:00:00,283.12,283.12,282.22,282.59,2200.0,282.8236,282.8236,281.9245,282.2941,2200.0
2017-07-24 10:05:00,282.6,282.65,282.15,282.4,5200.0,282.3041,282.3541,281.8546,282.1043,5200.0
2017-07-24 10:10:00,282.06,282.06,281.86,281.86,1100.0,281.7647,281.7647,281.5649,281.5649,1100.0
2017-07-24 10:15:00,281.68,282.0,280.68,280.91,5719.0,281.3851,281.7047,280.3861,280.6159,5719.0
2017-07-24 10:20:00,281.01,281.51,281.01,281.51,2240.0,280.7158,281.2152,280.7158,281.2152,2240.0
2017-07-24 10:25:00,282.08,282.09,281.55,282.04,9450.0,281.7846,281.7946,281.2552,281.7447,9450.0
2017-07-24 10:30:00,282.05,282.14,281.8,281.82,4038.0,281.7547,281.8446,281.5049,281.5249,4038.0
2017-07-24 10:35:00,281.94,282.21,281.93,282.21,1550.0,281.6448,281.9145,281.6348,281.9145,1550.0
2017-07-24 10:40:00,282.21,282.36,281.73,281.78,3800.0,281.9145,282.0644,281.435,281.485,3800.0
2017-07-24 10:45:00,281.8,282.08,281.8,282.06,3618.0,281.5049,281.7846,281.5049,281.7647,3618.0
2017-07-24 10:50:00,282.2,282.2,281.95,282.05,3800.0,281.9045,281.9045,281.6548,281.7547,3800.0
2017-07-24 10:55:00,282.02,282.49,281.87,282.45,3270.0,281.7247,282.1942,281.5749,282.1543,3270.0
2017-07-24 11:00:00,282.44,282.44,281.9,281.91,4107.0,282.1443,282.1443,281.6048,281.6148,4107.0
2017-07-24 11:05:00,281.78,282.12,281.78,282.11,1225.0,281.485,281.8246,281.485,281.8146,1225.0
2017-07-24 11:10:00,281.83,281.83,281.23,281.33,1950.0,281.5349,281.5349,280.9355,281.0354,1950.0
2017-07-24 11:15:00,281.5,281.5,281.09,281.09,1700.0,281.2053,281.2053,280.7957,280.7957,1700.0
2017-07-24 11:20:00,281.02,281.11,280.78,281.11,4000.0,280.7258,280.8157,280.486,280.8157,4000.0
2017-07-24 11:25:00,281.45,281.7,281.3,281.3,3666.0,281.1553,281.405,281.0055,281.0055,3666.0
2017-07-24 11:30:00,281.28,281.79,281.28,281.79,3400.0,280.9855,281.495,280.9855,281.495,3400.0
2017-07-24 11:35:00,281.9,282.06,281.7,281.75,5957.0,281.6048,281.7647,281.405,281.455,5957.0
2017-07-24 11:40:00,281.89,282.11,281.77,281.77,3700.0,281.5948,281.8146,281.475,281.475,3700.0
2017-07-24 11:45:00,281.74,281.93,281.74,281.82,2200.0,281.445,281.6348,281.445,281.5249,2200.0
2017-07-24 11:50:00,281.86,282.07,281.77,282.07,1800.0,281.5649,281.7747,281.475,281.7747,1800.0
2017-07-24 11:55:00,281.8,281.97,281.65,281.81,6658.0,281.5049,281.6748,281.3551,281.5149,6658.0
2017-07-24 12:00:00,281.66,281.84,281.65,281.65,4700.0,281.3651,281.5449,281.3551,281.3551,4700.0
2017-07-24 12:05:00,281.67,282.04,281.67,282.0,2385.0,281.3751,281.7447,281.3751,281.7047,2385.0
2017-07-24 12:10:00,281.76,282.01,281.75,281.99,1000.0,281.465,281.7147,281.455,281.6947,1000.0
2017-07-24 12:15:00,281.9,282.14,281.81,282.08,1400.0,281.6048,281.8446,281.5149,281.7846,1400.0
2017-07-24 12:20:00,282.04,282.25,281.82,281.92,5950.0,281.7447,281.9545,281.5249,281.6248,5950.0
2017-07-24 12:25:00,281.81,282.36,281.81,282.2,2659.0,281.5149,282.0644,281.5149,281.9045,2659.0
2017-07-24 12:30:00,282.35,282.51,282.03,282.1,3200.0,282.0544,282.2142,281.7347,281.8046,3200.0
2017-07-24 12:35:00,282.03,282.15,281.93,282.01,4000.0,281.7347,281.8546,281.6348,281.7147,4000.0
2017-07-24 12:40:00,282.31,282.31,282.3,282.31,103.0,282.0144,282.0144,282.0044,282.0144,103.0
2017-07-24 12:45:00,282.13,282.13,281.93,281.93,500.0,281.8346,281.8346,281.6348,281.6348,500.0
2017-07-24 12:50:00,281.94,282.42,281.94,282.06,2500.0,281.6448,282.1243,281.6448,281.7647,2500.0
2017-07-24 12:55:00,282.06,282.06,282.06,282.06,0.0,281.7647,281.7647,281.7647,281.7647,0.0
2017-07-24 13:00:00,282.2,282.25,281.96,281.97,850.0,281.9045,281.9545,281.6648,281.6748,850.0
2017-07-24 13:05:00,282.13,282.13,281.78,281.78,5252.0,281.8346,281.8346,281.485,281.485,5252.0
2017-07-24 13:10:00,281.87,281.87,281.72,281.72,450.0,281.5749,281.5749,281.425,281.425,450.0
2017-07-24 13:15:00,281.72,281.72,281.57,281.61,3373.0,281.425,281.425,281.2752,281.3151,3373.0
2017-07-24 13:20:00,281.62,281.93,281.62,281.93,1300.0,281.3251,281.6348,281.3251,281.6348,1300.0
2017-07-24 13:25:00,281.97,282.17,281.94,282.17,2500.0,281.6748,281.8746,281.6448,281.8746,2500.0
2017-07-24 13:30:00,282.19,282.33,281.87,281.87,25400.0,281.8945,282.0344,281.5749,281.5749,25400.0
2017-07-24 13:35:00,281.87,281.92,281.5,281.5,8471.0,281.5749,281.6248,281.2053,281.2053,8471.0
2017-07-24 13:40:00,281.59,281.77,281.59,281.75,1427.0,281.2952,281.475,281.2952,281.455,1427.0
2017-07-24 13:45:00,281.75,281.91,281.68,281.68,2365.0,281.455,281.6148,281.3851,281.3851,2365.0
2017-07-24 13:50:00,281.68,281.72,281.61,281.64,4072.0,281.3851,281.425,281.3151,281.3451,4072.0
2017-07-24 13:55:00,281.64,281.65,281.5,281.59,6018.0,281.3451,281.3551,281.2053,281.2952,6018.0
2017-07-24 14:00:00,281.52,281.63,281.5,281.5,2533.0,281.2252,281.3351,281.2053,281.2053,2533.0
2017-07-24 14:05:00,281.5,281.63,281.5,281.63,1700.0,281.2053,281.3351,281.2053,281.3351,1700.0
2017-07-24 14:10:00,281.59,281.65,281.54,281.59,5446.0,281.2952,281.3551,281.2452,281.2952,5446.0
2017-07-24 14:15:00,281.58,281.65,281.5,281.55,8844.0,281.2852,281.3551,281.2053,281.2552,8844.0
2017-07-24 14:20:00,281.59,281.65,281.52,281.58,3473.0,281.2952,281.3551,281.2252,281.2852,3473.0
2017-07-24 14:25:00,281.63,281.65,281.52,281.52,1600.0,281.3351,281.3551,281.2252,281.2252,1600.0
2017-07-24 14:30:00,281.52,281.53,281.38,281.48,5368.0,281.2252,281.2352,281.0854,281.1853,5368.0
2017-07-24 14:35:00,281.43,281.64,281.37,281.64,4400.0,281.1353,281.3451,281.0754,281.3451,4400.0
2017-07-24 14:40:00,281.56,281.64,281.46,281.49,3300.0,281.2652,281.3451,281.1653,281.1953,3300.0
2017-07-24 14:45:00,281.63,282.17,281.55,282.15,2869.0,281.3351,281.8746,281.2552,281.8546,2869.0
2017-07-24 14:50:00,282.07,282.15,282.0,282.01,800.0,281.7747,281.8546,281.7047,281.7147,800.0
2017-07-24 14:55:00,282.0,282.12,281.95,282.12,2850.0,281.7047,281.8246,281.6548,281.8246,2850.0
2017-07-24 15:00:00,282.09,282.09,281.94,281.94,1300.0,281.7946,281.7946,281.6448,281.6448,1300.0
2017-07-24 15:05:00,281.94,282.12,281.88,282.0,1900.0,281.6448,281.8246,281.5849,281.7047,1900.0
2017-07-24 15:10:00,282.0,282.37,281.88,282.13,2800.0,281.7047,282.0743,281.5849,281.8346,2800.0
2017-07-24 15:15:00,282.28,282.37,282.23,282.24,2500.0,281.9844,282.0743,281.9345,281.9445,2500.0
2017-07-24 15:20:00,282.36,282.36,282.1,282.33,2400.0,282.0644,282.0644,281.8046,282.0344,2400.0
2017-07-24 15:25:00,282.37,282.41,282.17,282.18,1750.0,282.0743,282.1143,281.8746,281.8845,1750.0
2017-07-24 15:30:00,282.22,282.28,282.02,282.02,3249.0,281.9245,281.9844,281.7247,281.7247,3249.0
2017-07-24 15:35:00,282.07,282.12,282.03,282.1,1200.0,281.7747,281.8246,281.7347,281.8046,1200.0
2017-07-24 15:40:00,282.07,282.23,281.98,282.02,4862.0,281.7747,281.9345,281.6848,281.7247,4862.0
2017-07-24 15:45:00,282.09,282.13,282.0,282.11,6741.0,281.7946,281.8346,281.7047,281.8146,6741.0
2017-07-24 15:50:00,282.1,282.81,282.02,282.46,17623.0,281.8046,282.5139,281.7247,282.1643,17623.0
2017-07-24 15:55:00,282.37,282.61,282.1,282.38,23225.0,282.0743,282.3141,281.8046,282.0843,23225.0
2017-07-25 09:30:00,281.51,282.5,281.45,282.12,15798.0,281.2152,282.2042,281.1553,281.8246,15798.0
2017-07-25 09:35:00,282.26,282.26,278.97,279.38,12516.0,281.9645,281.9645,278.6779,279.0875,12516.0
2017-07-25 09:40:00,279.69,279.69,276.65,276.65,37826.0,279.3972,279.3972,276.3603,276.3603,37826.0
2017-07-25 09:45:00,277.15,277.38,275.9,276.8,10464.0,276.8598,277.0896,275.6111,276.5102,10464.0
2017-07-25 09:50:00,276.8,277.79,276.8,277.79,3600.0,276.5102,277.4991,276.5102,277.4991,3600.0
2017-07-25 09:55:00,278.15,278.15,277.69,278.0,3680.0,277.8588,277.8588,277.3992,277.7089,3680.0
2017-07-25 10:00:00,278.18,279.15,278.18,278.5,11653.0,277.8887,278.8577,277.8887,278.2084,11653.0
2017-07-25 10:05:00,278.46,278.95,277.9,278.25,8865.0,278.1684,278.6579,277.609,277.9587,8865.0
2017-07-25 10:10:00,278.25,278.85,278.25,278.85,4216.0,277.9587,278.558,277.9587,278.558,4216.0
2017-07-25 10:15:00,278.49,278.74,278.07,278.5,20500.0,278.1984,278.4481,277.7788,278.2084,20500.0
2017-07-25 10:20:00,278.4,279.3,278.26,279.03,24366.0,278.1085,279.0076,277.9686,278.7378,24366.0
2017-07-25 10:25:00,278.81,280.0,278.79,279.56,14262.0,278.5181,279.7068,278.4981,279.2673,14262.0
2017-07-25 10:30:00,279.51,279.54,277.87,278.29,16264.0,279.2173,279.2473,277.5791,277.9986,16264.0
2017-07-25 10:35:00,277.86,278.99,277.43,278.89,11884.0,277.5691,278.6979,277.1395,278.598,11884.0
2017-07-25 10:40:00,279.13,279.8,279.13,279.65,2495.0,278.8377,279.507,278.8377,279.3572,2495.0
2017-07-25 10:45:00,279.51,280.29,279.37,279.93,9394.0,279.2173,279.9965,279.0775,279.6369,9394.0
2017-07-25 10:50:00,279.9,279.9,278.86,278.86,12019.0,279.6069,279.6069,278.568,278.568,12019.0
2017-07-25 10:55:00,278.98,279.18,278.63,278.63,2295.0,278.6879,278.8877,278.3383,278.3383,2295.0
2017-07-25 11:00:00,278.75,279.55,278.63,279.47,3417.0,278.4581,279.2573,278.3383,279.1774,3417.0
2017-07-25 11:05:00,279.24,279.29,278.79,279.24,4633.0,278.9476,278.9976,278.4981,278.9476,4633.0
2017-07-25 11:10:00,278.97,278.98,278.73,278.85,1900.0,278.6779,278.6879,278.4382,278.558,1900.0
2017-07-25 11:15:00,278.81,279.13,278.42,279.12,11905.0,278.5181,278.8377,278.1285,278.8277,11905.0
2017-07-25 11:20:00,279.15,279.16,278.76,278.76,3102.0,278.8577,278.8677,278.4681,278.4681,3102.0
2017-07-25 11:25:00,278.69,278.85,278.5,278.5,1830.0,278.3982,278.558,278.2084,278.2084,1830.0
2017-07-25 11:30:00,278.51,278.9,278.5,278.79,11190.0,278.2184,278.608,278.2084,278.4981,11190.0
2017-07-25 11:35:00,279.3,279.34,278.98,279.03,7400.0,279.0076,279.0475,278.6879,278.7378,7400.0
2017-07-25 11:40:00,278.98,279.3,278.98,279.3,4353.0,278.6879,279.0076,278.6879,279.0076,4353.0
2017-07-25 11:45:00,279.25,279.61,279.25,279.61,1400.0,278.9576,279.3172,278.9576,279.3172,1400.0
2017-07-25 11:50:00,279.47,279.8,279.24,279.24,4599.0,279.1774,279.507,278.9476,278.9476,4599.0
2017-07-25 11:55:00,279.1,279.65,279.0,279.13,6412.0,278.8078,279.3572,278.7079,278.8377,6412.0
2017-07-25 12:00:00,279.16,279.66,278.98,279.19,6985.0,278.8677,279.3672,278.6879,278.8977,6985.0
2017-07-25 12:05:00,279.02,279.02,278.96,278.96,1019.0,278.7279,278.7279,278.6679,278.6679,1019.0
2017-07-25 12:10:00,278.98,279.4,278.75,278.94,9122.0,278.6879,279.1075,278.4581,278.6479,9122.0
2017-07-25 12:15:00,278.88,278.99,278.5,278.5,5100.0,278.588,278.6979,278.2084,278.2084,5100.0
2017-07-25 12:20:00,278.5,279.22,278.5,279.22,3000.0,278.2084,278.9276,278.2084,278.9276,3000.0
2017-07-25 12:25:00,278.99,279.2,278.99,279.16,1800.0,278.6979,278.9077,278.6979,278.8677,1800.0
2017-07-25 12:30:00,279.06,279.21,278.96,278.96,3500.0,278.7678,278.9177,278.6679,278.6679,3500.0
2017-07-25 12:35:00,279.08,279.09,279.04,279.04,512.0,278.7878,278.7978,278.7478,278.7478,512.0
2017-07-25 12:40:00,279.19,279.67,279.09,279.64,3560.0,278.8977,279.3772,278.7978,279.3472,3560.0
2017-07-25 12:45:00,279.64,279.64,279.45,279.45,600.0,279.3472,279.3472,279.1574,279.1574,600.0
2017-07-25 12:50:00,279.31,279.39,279.17,279.39,1150.0,279.0175,279.0975,278.8777,279.0975,1150.0
2017-07-25 12:55:00,279.31,279.61,278.96,279.61,4715.0,279.0175,279.3172,278.6679,279.3172,4715.0
2017-07-25 13:00:00,279.53,279.69,279.52,279.55,1057.0,279.2373,279.3972,279.2273,279.2573,1057.0
2017-07-25 13:05:00,279.41,279.68,279.15,279.68,2126.0,279.1174,279.3872,278.8577,279.3872,2126.0
2017-07-25 13:10:00,279.88,280.06,279.74,280.04,2027.0,279.587,279.7668,279.4471,279.7468,2027.0
2017-07-25 13:15:00,279.98,280.1,279.7,279.74,10382.0,279.6868,279.8067,279.4071,279.4471,10382.0
2017-07-25 13:20:00,279.53,279.53,279.16,279.16,1002.0,279.2373,279.2373,278.8677,278.8677,1002.0
2017-07-25 13:25:00,279.35,279.46,279.15,279.42,4501.0,279.0575,279.1674,278.8577,279.1274,4501.0
2017-07-25 13:30:00,279.44,279.8,279.21,279.54,4100.0,279.1474,279.507,278.9177,279.2473,4100.0
2017-07-25 13:35:00,279.57,279.83,279.48,279.83,3904.0,279.2773,279.537,279.1874,279.537,3904.0
2017-07-25 13:40:00,279.66,279.71,279.26,279.52,7280.0,279.3672,279.4171,278.9676,279.2273,7280.0
2017-07-25 13:45:00,279.52,279.52,279.0,279.2,5005.0,279.2273,279.2273,278.7079,278.9077,5005.0
2017-07-25 13:50:00,279.16,279.29,279.15,279.29,750.0,278.8677,278.9976,278.8577,278.9976,750.0
2017-07-25 13:55:00,279.52,279.64,278.89,279.08,4300.0,279.2273,279.3472,278.598,278.7878,4300.0
2017-07-25 14:00:00,279.08,279.32,278.91,279.31,2287.0,278.7878,279.0275,278.618,279.0175,2287.0
2017-07-25 14:05:00,279.12,279.26,279.11,279.12,500.0,278.8277,278.9676,278.8178,278.8277,500.0
2017-07-25 14:10:00,279.23,279.52,279.23,279.3,1500.0,278.9376,279.2273,278.9376,279.0076,1500.0
2017-07-25 14:15:00,279.13,279.17,278.98,279.01,4201.0,278.8377,278.8777,278.6879,278.7179,4201.0
2017-07-25 14:20:00,279.1,279.1,278.91,278.91,2924.0,278.8078,278.8078,278.618,278.618,2924.0
2017-07-25 14:25:00,278.95,279.0,278.5,278.75,7602.0,278.6579,278.7079,278.2084,278.4581,7602.0
2017-07-25 14:30:00,278.75,278.89,278.5,278.54,5830.0,278.4581,278.598,278.2084,278.2484,5830.0
2017-07-25 14:35:00,278.71,279.15,278.71,278.82,5813.0,278.4182,278.8577,278.4182,278.5281,5813.0
2017-07-25 14:40:00,279.0,279.3,278.88,279.0,3022.0,278.7079,279.0076,278.588,278.7079,3022.0
2017-07-25 14:45:00,279.05,279.05,278.71,278.83,4800.0,278.7578,278.7578,278.4182,278.5381,4800.0
2017-07-25 14:50:00,278.78,279.15,278.78,278.81,3808.0,278.4881,278.8577,278.4881,278.5181,3808.0
2017-07-25 14:55:00,278.92,279.0,278.69,278.76,3100.0,278.628,278.7079,278.3982,278.4681,3100.0
2017-07-25 15:00:00,278.89,279.13,278.89,279.06,2899.0,278.598,278.8377,278.598,278.7678,2899.0
2017-07-25 15:05:00,279.01,279.2,278.93,279.09,6458.0,278.7179,278.9077,278.6379,278.7978,6458.0
2017-07-25 15:10:00,279.0,279.4,278.84,278.92,5500.0,278.7079,279.1075,278.548,278.628,5500.0
2017-07-25 15:15:00,278.92,279.02,278.82,278.82,3732.0,278.628,278.7279,278.5281,278.5281,3732.0
2017-07-25 15:20:00,278.89,279.02,278.75,278.99,22807.0,278.598,278.7279,278.4581,278.6979,22807.0
2017-07-25 15:25:00,278.99,279.45,278.92,279.08,13700.0,278.6979,279.1574,278.628,278.7878,13700.0
2017-07-25 15:30:00,279.27,279.28,278.99,279.06,4100.0,278.9776,278.9876,278.6979,278.7678,4100.0
2017-07-25 15:35:00,279.06,279.06,278.75,278.97,6000.0,278.7678,278.7678,278.4581,278.6779,6000.0
2017-07-25 15:40:00,278.79,279.06,278.75,278.92,6730.0,278.4981,278.7678,278.4581,278.628,6730.0
2017-07-25 15:45:00,278.89,279.17,278.77,279.02,8051.0,278.598,278.8777,278.4781,278.7279,8051.0
2017-07-25 15:50:00,279.04,279.88,278.97,279.67,24191.0,278.7478,279.587,278.6779,279.3772,24191.0
2017-07-25 15:55:00,279.76,279.76,278.96,279.26,21649.0,279.4671,279.4671,278.6679,278.9676,21649.0
2017-07-26 09:30:00,279.63,281.97,278.51,280.3,13389.0,279.3372,281.6748,278.2184,280.0065,13389.0
2017-07-26 09:35:00,280.25,281.38,279.42,281.23,11724.0,279.9566,281.0854,279.1274,280.9355,11724.0
2017-07-26 09:40:00,281.26,281.67,280.48,280.93,5097.0,280.9655,281.3751,280.1863,280.6359,5097.0
2017-07-26 09:45:00,281.03,282.01,280.79,281.69,24186.0,280.7357,281.7147,280.496,281.3951,24186.0
2017-07-26 09:50:00,281.7,282.07,281.4,281.67,8941.0,281.405,281.7747,281.1054,281.3751,8941.0
2017-07-26 09:55:00,281.86,282.39,281.82,281.93,11653.0,281.5649,282.0943,281.5249,281.6348,11653.0
2017-07-26 10:00:00,281.92,282.22,281.48,281.48,15380.0,281.6248,281.9245,281.1853,281.1853,15380.0
2017-07-26 10:05:00,281.89,282.98,281.89,282.68,9161.0,281.5948,282.6837,281.5948,282.384,9161.0
2017-07-26 10:10:00,282.58,282.6,282.01,282.6,6686.0,282.2841,282.3041,281.7147,282.3041,6686.0
2017-07-26 10:15:00,282.58,283.29,282.58,283.28,6993.0,282.2841,282.9934,282.2841,282.9834,6993.0
2017-07-26 10:20:00,283.07,283.07,282.29,282.77,4300.0,282.7736,282.7736,281.9944,282.4739,4300.0
2017-07-26 10:25:00,282.79,282.87,282.54,282.8,4200.0,282.4939,282.5738,282.2442,282.5039,4200.0
2017-07-26 10:30:00,282.68,282.8,281.96,282.0,5420.0,282.384,282.5039,281.6648,281.7047,5420.0
2017-07-26 10:35:00,282.31,282.8,282.06,282.13,8500.0,282.0144,282.5039,281.7647,281.8346,8500.0
2017-07-26 10:40:00,282.31,282.65,281.9,282.07,5729.0,282.0144,282.3541,281.6048,281.7747,5729.0
2017-07-26 10:45:00,282.39,282.43,281.94,282.43,2320.0,282.0943,282.1343,281.6448,282.1343,2320.0
2017-07-26 10:50:00,282.21,282.4,281.65,281.65,1760.0,281.9145,282.1043,281.3551,281.3551,1760.0
2017-07-26 10:55:00,281.6,282.0,281.57,281.89,11100.0,281.3052,281.7047,281.2752,281.5948,11100.0
2017-07-26 11:00:00,281.82,281.88,281.5,281.5,749.0,281.5249,281.5849,281.2053,281.2053,749.0
2017-07-26 11:05:00,281.64,281.64,281.64,281.64,100.0,281.3451,281.3451,281.3451,281.3451,100.0
2017-07-26 11:10:00,281.55,281.68,280.77,280.77,2500.0,281.2552,281.3851,280.476,280.476,2500.0
2017-07-26 11:15:00,280.55,281.34,280.51,281.34,4801.0,280.2563,281.0454,280.2163,281.0454,4801.0
2017-07-26 11:20:00,280.95,281.88,280.75,281.57,4800.0,280.6558,281.5849,280.456,281.2752,4800.0
2017-07-26 11:25:00,281.84,281.84,280.78,281.28,9034.0,281.5449,281.5449,280.486,280.9855,9034.0
2017-07-26 11:30:00,281.03,281.44,280.94,281.36,3715.0,280.7357,281.1453,280.6458,281.0654,3715.0
2017-07-26 11:35:00,281.05,281.05,280.85,280.99,1000.0,280.7557,280.7557,280.5559,280.6958,1000.0
2017-07-26 11:40:00,281.05,281.59,281.05,281.59,3800.0,280.7557,281.2952,280.7557,281.2952,3800.0
2017-07-26 11:45:00,281.64,281.64,281.07,281.13,2100.0,281.3451,281.3451,280.7757,280.8356,2100.0
2017-07-26 11:50:00,281.0,281.82,281.0,281.52,8583.0,280.7058,281.5249,280.7058,281.2252,8583.0
2017-07-26 11:55:00,281.46,282.1,281.36,281.76,7694.0,281.1653,281.8046,281.0654,281.465,7694.0
2017-07-26 12:00:00,281.92,282.17,281.71,282.14,5500.0,281.6248,281.8746,281.415,281.8446,5500.0
2017-07-26 12:05:00,282.18,282.27,281.74,281.74,5651.0,281.8845,281.9745,281.445,281.445,5651.0
2017-07-26 12:10:00,281.96,282.39,281.78,282.39,10611.0,281.6648,282.0943,281.485,282.0943,10611.0
2017-07-26 12:15:00,282.18,282.38,281.97,282.01,3300.0,281.8845,282.0843,281.6748,281.7147,3300.0
2017-07-26 12:20:00,281.81,281.98,281.19,281.64,8600.0,281.5149,281.6848,280.8956,281.3451,8600.0
2017-07-26 12:25:00,281.24,281.64,281.0,281.0,1000.0,280.9455,281.3451,280.7058,280.7058,1000.0
2017-07-26 12:30:00,280.9,281.06,280.76,280.76,1500.0,280.6059,280.7657,280.466,280.466,1500.0
2017-07-26 12:35:00,280.88,281.3,280.78,281.21,1709.0,280.5859,281.0055,280.486,280.9156,1709.0
2017-07-26 12:40:00,281.28,281.62,281.0,281.23,6469.0,280.9855,281.3251,280.7058,280.9355,6469.0
2017-07-26 12:45:00,281.03,281.03,280.96,280.96,500.0,280.7357,280.7357,280.6658,280.6658,500.0
2017-07-26 12:50:00,281.12,281.78,280.99,281.35,9450.0,280.8257,281.485,280.6958,281.0554,9450.0
2017-07-26 12:55:00,281.44,281.49,281.24,281.36,5341.0,281.1453,281.1953,280.9455,281.0654,5341.0
2017-07-26 13:00:00,281.34,281.51,281.0,281.35,7251.0,281.0454,281.2152,280.7058,281.0554,7251.0
2017-07-26 13:05:00,281.42,281.48,280.88,281.48,9654.0,281.1253,281.1853,280.5859,281.1853,9654.0
2017-07-26 13:10:00,281.4,281.53,281.15,281.43,8018.0,281.1054,281.2352,280.8556,281.1353,8018.0
2017-07-26 13:15:00,281.54,282.2,281.4,281.96,5172.0,281.2452,281.9045,281.1054,281.6648,5172.0
2017-07-26 13:20:00,281.91,281.98,281.85,281.94,1301.0,281.6148,281.6848,281.5549,281.6448,1301.0
2017-07-26 13:25:00,281.94,282.37,281.61,282.21,9050.0,281.6448,282.0743,281.3151,281.9145,9050.0
2017-07-26 13:30:00,282.12,282.72,281.98,282.56,3750.0,281.8246,282.424,281.6848,282.2641,3750.0
2017-07-26 13:35:00,282.47,282.77,282.33,282.33,1793.0,282.1742,282.4739,282.0344,282.0344,1793.0
2017-07-26 13:40:00,282.5,282.7,282.28,282.46,2000.0,282.2042,282.404,281.9844,282.1643,2000.0
2017-07-26 13:45:00,282.35,282.56,282.19,282.19,1665.0,282.0544,282.2641,281.8945,281.8945,1665.0
2017-07-26 13:50:00,282.27,282.93,282.15,282.78,7000.0,281.9745,282.6338,281.8546,282.4839,7000.0
2017-07-26 13:55:00,282.4,282.79,282.25,282.74,3406.0,282.1043,282.4939,281.9545,282.444,3406.0
2017-07-26 14:00:00,281.68,283.31,281.68,282.6,4777.0,281.3851,283.0134,281.3851,282.3041,4777.0
2017-07-26 14:05:00,282.47,283.39,282.39,283.38,3550.0,282.1742,283.0933,282.0943,283.0833,3550.0
2017-07-26 14:10:00,283.12,283.62,282.92,283.2,4236.0,282.8236,283.323,282.6238,282.9035,4236.0
2017-07-26 14:15:00,283.2,283.54,282.96,283.21,2900.0,282.9035,283.2431,282.6637,282.9135,2900.0
2017-07-26 14:20:00,283.21,283.58,283.16,283.53,5470.0,282.9135,283.2831,282.8635,283.2331,5470.0
2017-07-26 14:25:00,283.56,283.65,283.34,283.35,1600.0,283.2631,283.353,283.0433,283.0533,1600.0
2017-07-26 14:30:00,283.2,283.69,283.0,283.68,8849.0,282.9035,283.393,282.7037,283.383,8849.0
2017-07-26 14:35:00,283.69,284.15,283.68,283.92,7427.0,283.393,283.8525,283.383,283.6227,7427.0
2017-07-26 14:40:00,283.97,284.33,283.9,283.94,3689.0,283.6727,284.0323,283.6027,283.6427,3689.0
2017-07-26 14:45:00,284.17,284.71,284.13,284.56,3695.0,283.8725,284.4119,283.8325,284.2621,3695.0
2017-07-26 14:50:00,284.7,284.7,284.22,284.22,2859.0,284.4019,284.4019,283.9224,283.9224,2859.0
2017-07-26 14:55:00,284.4,284.55,284.26,284.55,4972.0,284.1022,284.2521,283.9624,284.2521,4972.0
2017-07-26 15:00:00,284.36,285.26,284.24,285.21,9287.0,284.0623,284.9613,283.9424,284.9114,9287.0
2017-07-26 15:05:00,285.05,285.72,285.05,285.37,11741.0,284.7515,285.4208,284.7515,285.0712,11741.0
2017-07-26 15:10:00,285.53,285.71,284.77,285.13,9597.0,285.231,285.4108,284.4718,284.8315,9597.0
2017-07-26 15:15:00,285.15,285.33,284.92,285.12,8500.0,284.8514,285.0312,284.6217,284.8215,8500.0
2017-07-26 15:20:00,285.25,285.86,285.09,285.52,5549.0,284.9513,285.5607,284.7915,285.221,5549.0
2017-07-26 15:25:00,285.44,285.44,284.9,285.11,6859.0,285.1411,285.1411,284.6017,284.8115,6859.0
2017-07-26 15:30:00,284.8,285.28,284.69,285.11,11995.0,284.5018,284.9813,284.3919,284.8115,11995.0
2017-07-26 15:35:00,285.47,285.47,284.65,285.19,12169.0,285.1711,285.1711,284.352,284.8914,12169.0
2017-07-26 15:40:00,285.13,285.57,285.0,285.53,10149.0,284.8315,285.271,284.7016,285.231,10149.0
2017-07-26 15:45:00,285.77,285.99,285.23,285.91,19598.0,285.4708,285.6906,284.9314,285.6106,19598.0
2017-07-26 15:50:00,285.79,286.0,285.57,285.61,29470.0,285.4908,285.7005,285.271,285.311,29470.0
2017-07-26 15:55:00,285.73,286.03,285.47,286.03,38225.0,285.4308,285.7305,285.1711,285.7305,38225.0
2017-07-27 09:30:00,287.0,287.05,286.29,286.61,4602.0,286.6995,286.7494,285.9902,286.3099,4602.0
2017-07-27 09:35:00,286.34,288.66,285.94,287.58,34565.0,286.0402,288.3578,285.6406,287.2789,34565.0
2017-07-27 09:40:00,287.5,288.13,286.83,287.92,7139.0,287.199,287.8283,286.5297,287.6185,7139.0
2017-07-27 09:45:00,287.75,288.35,287.62,288.22,8500.0,287.4487,288.0481,287.3188,287.9182,8500.0
2017-07-27 09:50:00,288.12,289.33,287.97,289.33,26326.0,287.8183,289.0271,287.6685,289.0271,26326.0
2017-07-27 09:55:00,289.07,289.68,288.9,289.66,16763.0,288.7673,289.3767,288.5975,289.3567,16763.0
2017-07-27 10:00:00,289.45,289.78,289.44,289.63,3039.0,289.1469,289.4766,289.1369,289.3267,3039.0
2017-07-27 10:05:00,289.37,289.38,288.61,288.61,2181.0,289.067,289.077,288.3078,288.3078,2181.0
2017-07-27 10:10:00,288.31,288.31,287.7,288.04,3310.0,288.0081,288.0081,287.3988,287.7384,3310.0
2017-07-27 10:15:00,288.44,288.73,288.43,288.73,2676.0,288.138,288.4277,288.128,288.4277,2676.0
2017-07-27 10:20:00,288.6,289.1,288.44,288.87,6833.0,288.2978,288.7973,288.138,288.5675,6833.0
2017-07-27 10:25:00,288.88,288.99,288.88,288.91,300.0,288.5775,288.6874,288.5775,288.6075,300.0
2017-07-27 10:30:00,288.72,289.45,288.72,289.41,2449.0,288.4177,289.1469,288.4177,289.107,2449.0
2017-07-27 10:35:00,289.57,290.91,289.51,290.86,11028.0,289.2668,290.6054,289.2069,290.5555,11028.0
2017-07-27 10:40:00,290.96,291.0,290.27,290.35,2440.0,290.6554,290.6953,289.9661,290.046,2440.0
2017-07-27 10:45:00,290.37,290.38,289.7,290.02,2056.0,290.066,290.076,289.3967,289.7163,2056.0
2017-07-27 10:50:00,290.29,290.6,290.2,290.6,1503.0,289.9861,290.2957,289.8961,290.2957,1503.0
2017-07-27 10:55:00,290.44,290.44,289.63,289.89,2650.0,290.1359,290.1359,289.3267,289.5865,2650.0
2017-07-27 11:00:00,290.0,290.0,289.18,289.32,2500.0,289.6964,289.6964,288.8772,289.0171,2500.0
2017-07-27 11:05:00,289.25,289.26,288.69,289.17,2500.0,288.9471,288.9571,288.3877,288.8672,2500.0
2017-07-27 11:10:00,289.31,289.31,288.77,288.8,2100.0,289.0071,289.0071,288.4676,288.4976,2100.0
2017-07-27 11:15:00,288.85,289.53,288.85,289.12,3000.0,288.5476,289.2268,288.5476,288.8173,3000.0
2017-07-27 11:20:00,289.03,289.28,288.87,288.88,7937.0,288.7274,288.9771,288.5675,288.5775,7937.0
2017-07-27 11:25:00,288.85,288.98,288.3,288.61,5331.0,288.5476,288.6774,287.9981,288.3078,5331.0
2017-07-27 11:30:00,288.69,289.13,288.37,289.13,7100.0,288.3877,288.8273,288.0681,288.8273,7100.0
2017-07-27 11:35:00,289.16,289.18,288.9,289.02,899.0,288.8572,288.8772,288.5975,288.7174,899.0
2017-07-27 11:40:00,288.81,289.05,288.81,288.91,400.0,288.5076,288.7474,288.5076,288.6075,400.0
2017-07-27 11:45:00,289.14,289.29,288.56,288.75,80000.0,288.8373,288.9871,288.2579,288.4477,80000.0
2017-07-27 11:50:00,288.51,289.42,288.51,289.08,6506.0,288.2079,289.117,288.2079,288.7773,6506.0
2017-07-27 11:55:00,289.24,289.36,288.75,289.0,11615.0,288.9372,289.057,288.4477,288.6974,11615.0
2017-07-27 12:00:00,288.84,288.84,288.35,288.57,2207.0,288.5376,288.5376,288.0481,288.2679,2207.0
2017-07-27 12:05:00,288.53,288.86,288.51,288.65,1035.0,288.2279,288.5576,288.2079,288.3478,1035.0
2017-07-27 12:10:00,288.64,288.96,288.45,288.96,1950.0,288.3378,288.6574,288.148,288.6574,1950.0
2017-07-27 12:15:00,288.94,288.94,288.41,288.41,1300.0,288.6375,288.6375,288.108,288.108,1300.0
2017-07-27 12:20:00,288.3,288.3,287.77,287.93,8600.0,287.9981,287.9981,287.4687,287.6285,8600.0
2017-07-27 12:25:00,287.85,287.85,287.12,287.46,14083.0,287.5486,287.5486,286.8194,287.159,14083.0
2017-07-27 12:30:00,287.18,287.47,286.43,287.24,14742.0,286.8793,287.169,286.1301,286.9392,14742.0
2017-07-27 12:35:00,286.92,287.44,286.77,287.15,18075.0,286.6196,287.139,286.4697,286.8493,18075.0
2017-07-27 12:40:00,286.84,288.57,286.51,288.03,44617.0,286.5397,288.2679,286.21,287.7284,44617.0
2017-07-27 12:45:00,288.25,288.28,287.51,287.51,22973.0,287.9482,287.9782,287.209,287.209,22973.0
2017-07-27 12:50:00,287.63,287.98,286.53,286.56,18304.0,287.3288,287.6785,286.23,286.26,18304.0
2017-07-27 12:55:00,286.34,287.37,284.66,285.46,27069.0,286.0402,287.0691,284.3619,285.1611,27069.0
2017-07-27 13:00:00,285.9,286.59,285.1,285.1,21377.0,285.6006,286.2899,284.8015,284.8015,21377.0
2017-07-27 13:05:00,285.51,286.25,285.51,285.72,4075.0,285.2111,285.9503,285.2111,285.4208,4075.0
2017-07-27 13:10:00,285.5,285.5,284.21,284.81,11941.0,285.2011,285.2011,283.9124,284.5118,11941.0
2017-07-27 13:15:00,284.77,285.09,283.35,284.31,19112.0,284.4718,284.7915,283.0533,284.0123,19112.0
2017-07-27 13:20:00,284.2,285.44,284.03,284.5,47051.0,283.9024,285.1411,283.7326,284.2021,47051.0
2017-07-27 13:25:00,284.23,285.03,280.05,280.47,22912.0,283.9324,284.7316,279.7568,280.1763,22912.0
2017-07-27 13:30:00,280.63,283.06,280.22,282.98,17009.0,280.3362,282.7636,279.9266,282.6837,17009.0
2017-07-27 13:35:00,282.11,284.31,281.31,281.99,27432.0,281.8146,284.0123,281.0155,281.6947,27432.0
2017-07-27 13:40:00,281.13,284.69,281.0,284.24,26730.0,280.8356,284.3919,280.7058,283.9424,26730.0
2017-07-27 13:45:00,284.24,287.5,282.13,287.5,30477.0,283.9424,287.199,281.8346,287.199,30477.0
2017-07-27 13:50:00,287.26,288.07,285.89,287.12,28044.0,286.9592,287.7684,285.5907,286.8194,28044.0
2017-07-27 13:55:00,286.74,287.16,284.56,285.77,10930.0,286.4398,286.8593,284.2621,285.4708,10930.0
2017-07-27 14:00:00,285.74,286.75,284.46,285.25,9996.0,285.4408,286.4498,284.1622,284.9513,9996.0
2017-07-27 14:05:00,285.53,286.97,284.91,286.96,12611.0,285.231,286.6695,284.6117,286.6595,12611.0
2017-07-27 14:10:00,286.99,288.44,286.22,287.79,24229.0,286.6895,288.138,285.9203,287.4887,24229.0
2017-07-27 14:15:00,287.78,288.11,285.51,285.87,42172.0,287.4787,287.8083,285.2111,285.5707,42172.0
2017-07-27 14:20:00,285.75,286.08,285.24,285.24,7594.0,285.4508,285.7805,284.9413,284.9413,7594.0
2017-07-27 14:25:00,285.31,285.41,283.76,284.74,9523.0,285.0113,285.1112,283.4629,284.4419,9523.0
2017-07-27 14:30:00,285.1,285.7,284.47,285.68,15019.0,284.8015,285.4009,284.1721,285.3809,15019.0
2017-07-27 14:35:00,285.63,286.37,285.37,285.69,25642.0,285.3309,286.0702,285.0712,285.3909,25642.0
2017-07-27 14:40:00,285.83,286.11,285.5,285.91,47971.0,285.5307,285.8104,285.2011,285.6106,47971.0
2017-07-27 14:45:00,285.88,286.35,285.62,285.88,23164.0,285.5807,286.0502,285.3209,285.5807,23164.0
2017-07-27 14:50:00,286.0,286.33,285.51,285.88,25884.0,285.7005,286.0302,285.2111,285.5807,25884.0
2017-07-27 14:55:00,285.9,286.36,285.85,286.36,10340.0,285.6006,286.0602,285.5507,286.0602,10340.0
2017-07-27 15:00:00,286.35,286.46,284.74,285.01,14505.0,286.0502,286.1601,284.4419,284.7116,14505.0
2017-07-27 15:05:00,285.18,285.46,284.22,285.4,10570.0,284.8814,285.1611,283.9224,285.1012,10570.0
2017-07-27 15:10:00,285.39,286.81,284.96,286.29,42403.0,285.0912,286.5097,284.6616,285.9902,42403.0
2017-07-27 15:15:00,286.18,286.93,285.74,286.18,12378.0,285.8804,286.6296,285.4408,285.8804,12378.0
2017-07-27 15:20:00,285.97,286.46,285.75,286.29,20746.0,285.6706,286.1601,285.4508,285.9902,20746.0
2017-07-27 15:25:00,286.18,286.2,285.73,285.95,16212.0,285.8804,285.9003,285.4308,285.6506,16212.0
2017-07-27 15:30:00,285.97,286.85,285.71,286.71,26744.0,285.6706,286.5497,285.4108,286.4098,26744.0
2017-07-27 15:35:00,286.63,286.8,286.23,286.39,18875.0,286.3299,286.4997,285.9303,286.0901,18875.0
2017-07-27 15:40:00,286.48,286.67,286.24,286.41,34678.0,286.18,286.3698,285.9403,286.1101,34678.0
2017-07-27 15:45:00,286.42,286.64,286.11,286.35,22873.0,286.1201,286.3399,285.8104,286.0502,22873.0
2017-07-27 15:50:00,286.01,287.29,286.01,286.44,15040.0,285.7105,286.9892,285.7105,286.1401,15040.0
2017-07-27 15:55:00,286.49,286.84,286.29,286.63,30814.0,286.19,286.5397,285.9902,286.3299,30814.0
2017-07-28 09:30:00,285.9,286.95,284.6,286.2,6885.0,285.6006,286.6496,284.302,285.9003,6885.0
2017-07-28 09:35:00,286.31,287.42,285.87,287.06,12100.0,286.0102,287.1191,285.5707,286.7594,12100.0
2017-07-28 09:40:00,287.68,288.71,287.31,288.58,22812.0,287.3788,288.4077,287.0092,288.2778,22812.0
2017-07-28 09:45:00,288.08,288.49,287.38,287.91,32781.0,287.7784,288.1879,287.0791,287.6085,32781.0
2017-07-28 09:50:00,287.94,289.42,287.6,288.95,14219.0,287.6385,289.117,287.2989,288.6475,14219.0
2017-07-28 09:55:00,288.7,289.73,288.03,289.33,10647.0,288.3977,289.4266,287.7284,289.0271,10647.0
2017-07-28 10:00:00,289.3,290.57,288.71,289.82,15532.0,288.9971,290.2658,288.4077,289.5165,15532.0
2017-07-28 10:05:00,289.78,290.21,288.54,288.93,10200.0,289.4766,289.9061,288.2379,288.6275,10200.0
2017-07-28 10:10:00,288.91,289.45,288.62,288.89,7100.0,288.6075,289.1469,288.3178,288.5875,7100.0
2017-07-28 10:15:00,288.93,288.99,288.26,288.75,4985.0,288.6275,288.6874,287.9582,288.4477,4985.0
2017-07-28 10:20:00,288.78,289.22,288.58,289.0,18430.0,288.4776,288.9172,288.2778,288.6974,18430.0
2017-07-28 10:25:00,289.0,289.8,288.99,289.51,4200.0,288.6974,289.4966,288.6874,289.2069,4200.0
2017-07-28 10:30:00,289.36,290.0,288.55,288.6,9880.0,289.057,289.6964,288.2479,288.2978,9880.0
2017-07-28 10:35:00,288.85,288.9,287.86,288.47,12000.0,288.5476,288.5975,287.5586,288.168,12000.0
2017-07-28 10:40:00,288.46,289.6,288.46,289.28,7025.0,288.158,289.2968,288.158,288.9771,7025.0
2017-07-28 10:45:00,289.28,289.28,288.61,288.63,796.0,288.9771,288.9771,288.3078,288.3278,796.0
2017-07-28 10:50:00,288.62,289.04,288.41,288.6,3200.0,288.3178,288.7374,288.108,288.2978,3200.0
2017-07-28 10:55:00,288.83,288.97,288.44,288.5,2550.0,288.5276,288.6674,288.138,288.1979,2550.0
2017-07-28 11:00:00,288.45,288.81,288.27,288.54,1677.0,288.148,288.5076,287.9682,288.2379,1677.0
2017-07-28 11:05:00,288.45,289.68,288.45,289.68,8269.0,288.148,289.3767,288.148,289.3767,8269.0
2017-07-28 11:10:00,289.72,289.75,289.3,289.75,4175.0,289.4166,289.4466,288.9971,289.4466,4175.0
2017-07-28 11:15:00,289.62,290.79,289.62,290.5,7153.0,289.3168,290.4855,289.3168,290.1958,7153.0
2017-07-28 11:20:00,290.45,290.63,289.94,289.94,6937.0,290.1459,290.3257,289.6364,289.6364,6937.0
2017-07-28 11:25:00,290.05,290.41,290.0,290.41,8700.0,289.7463,290.1059,289.6964,290.1059,8700.0
2017-07-28 11:30:00,290.3,290.3,289.75,289.87,2301.0,289.996,289.996,289.4466,289.5665,2301.0
2017-07-28 11:35:00,289.88,289.9,289.88,289.9,752.0,289.5765,289.5965,289.5765,289.5965,752.0
2017-07-28 11:40:00,289.9,290.03,289.35,289.37,1979.0,289.5965,289.7263,289.047,289.067,1979.0
2017-07-28 11:45:00,289.32,289.98,289.32,289.95,14100.0,289.0171,289.6764,289.0171,289.6464,14100.0
2017-07-28 11:50:00,289.64,289.79,289.47,289.72,1000.0,289.3367,289.4866,289.1669,289.4166,1000.0
2017-07-28 11:55:00,289.8,290.03,289.74,290.0,3468.0,289.4966,289.7263,289.4366,289.6964,3468.0
2017-07-28 12:00:00,289.97,290.21,289.88,289.89,2300.0,289.6664,289.9061,289.5765,289.5865,2300.0
2017-07-28 12:05:00,290.09,290.09,289.61,289.61,305.0,289.7863,289.7863,289.3068,289.3068,305.0
2017-07-28 12:10:00,290.02,290.11,289.39,289.39,900.0,289.7163,289.8062,289.087,289.087,900.0
2017-07-28 12:15:00,289.56,289.56,289.25,289.25,1480.0,289.2568,289.2568,288.9471,288.9471,1480.0
2017-07-28 12:20:00,288.87,289.07,288.12,288.43,12529.0,288.5675,288.7673,287.8183,288.128,12529.0
2017-07-28 12:25:00,288.58,288.63,288.31,288.36,4357.0,288.2778,288.3278,288.0081,288.0581,4357.0
2017-07-28 12:30:00,288.54,288.74,288.38,288.63,10383.0,288.2379,288.4377,288.0781,288.3278,10383.0
2017-07-28 12:35:00,288.72,289.67,288.72,289.67,428.0,288.4177,289.3667,288.4177,289.3667,428.0
2017-07-28 12:40:00,289.29,289.29,288.46,288.61,3400.0,288.9871,288.9871,288.158,288.3078,3400.0
2017-07-28 12:45:00,288.4,288.62,288.33,288.5,4600.0,288.098,288.3178,288.0281,288.1979,4600.0
2017-07-28 12:50:00,288.67,288.71,288.56,288.56,500.0,288.3677,288.4077,288.2579,288.2579,500.0
2017-07-28 12:55:00,288.51,288.58,288.36,288.57,2100.0,288.2079,288.2778,288.0581,288.2679,2100.0
2017-07-28 13:00:00,288.4,288.4,288.1,288.11,2612.0,288.098,288.098,287.7983,287.8083,2612.0
2017-07-28 13:05:00,288.15,288.15,287.68,287.68,1364.0,287.8483,287.8483,287.3788,287.3788,1364.0
2017-07-28 13:10:00,287.68,287.68,287.68,287.68,0.0,287.3788,287.3788,287.3788,287.3788,0.0
2017-07-28 13:15:00,287.54,287.54,287.02,287.24,4000.0,287.2389,287.2389,286.7195,286.9392,4000.0
2017-07-28 13:20:00,286.97,287.2,286.58,286.58,4785.0,286.6695,286.8993,286.2799,286.2799,4785.0
2017-07-28 13:25:00,286.63,286.93,286.63,286.69,2700.0,286.3299,286.6296,286.3299,286.3898,2700.0
2017-07-28 13:30:00,286.53,286.57,286.39,286.39,697.0,286.23,286.2699,286.0901,286.0901,697.0
2017-07-28 13:35:00,286.58,287.62,286.31,287.27,10526.0,286.2799,287.3188,286.0102,286.9692,10526.0
2017-07-28 13:40:00,287.18,287.43,287.0,287.25,900.0,286.8793,287.129,286.6995,286.9492,900.0
2017-07-28 13:45:00,287.32,287.32,286.86,286.86,1500.0,287.0192,287.0192,286.5596,286.5596,1500.0
2017-07-28 13:50:00,286.86,287.26,286.86,287.25,3110.0,286.5596,286.9592,286.5596,286.9492,3110.0
2017-07-28 13:55:00,287.25,287.86,287.09,287.29,13742.0,286.9492,287.5586,286.7894,286.9892,13742.0
2017-07-28 14:00:00,287.42,288.97,287.42,288.97,14936.0,287.1191,288.6674,287.1191,288.6674,14936.0
2017-07-28 14:05:00,289.12,289.8,288.9,288.9,16150.0,288.8173,289.4966,288.5975,288.5975,16150.0
2017-07-28 14:10:00,288.71,289.0,288.23,288.86,5300.0,288.4077,288.6974,287.9282,288.5576,5300.0
2017-07-28 14:15:00,288.78,288.78,288.68,288.72,3200.0,288.4776,288.4776,288.3777,288.4177,3200.0
2017-07-28 14:20:00,288.79,289.14,288.64,288.98,10920.0,288.4876,288.8373,288.3378,288.6774,10920.0
2017-07-28 14:25:00,289.14,289.22,288.76,289.11,3308.0,288.8373,288.9172,288.4577,288.8073,3308.0
2017-07-28 14:30:00,289.0,289.09,288.68,288.84,5328.0,288.6974,288.7873,288.3777,288.5376,5328.0
2017-07-28 14:35:00,288.8,289.06,288.75,288.99,5750.0,288.4976,288.7573,288.4477,288.6874,5750.0
2017-07-28 14:40:00,289.03,289.32,288.81,288.9,5011.0,288.7274,289.0171,288.5076,288.5975,5011.0
2017-07-28 14:45:00,288.95,289.01,288.69,288.91,7501.0,288.6475,288.7074,288.3877,288.6075,7501.0
2017-07-28 14:50:00,288.91,289.27,288.91,289.27,901.0,288.6075,288.9671,288.6075,288.9671,901.0
2017-07-28 14:55:00,289.26,289.37,289.09,289.35,2000.0,288.9571,289.067,288.7873,289.047,2000.0
2017-07-28 15:00:00,289.55,290.0,289.47,289.47,6231.0,289.2468,289.6964,289.1669,289.1669,6231.0
2017-07-28 15:05:00,289.38,289.73,289.0,289.13,3660.0,289.077,289.4266,288.6974,288.8273,3660.0
2017-07-28 15:10:00,289.11,289.11,288.5,288.86,9472.0,288.8073,288.8073,288.1979,288.5576,9472.0
2017-07-28 15:15:00,288.86,289.37,288.35,289.22,39131.0,288.5576,289.067,288.0481,288.9172,39131.0
2017-07-28 15:20:00,289.2,289.21,288.8,288.8,6306.0,288.8972,288.9072,288.4976,288.4976,6306.0
2017-07-28 15:25:00,288.96,289.04,288.81,289.03,5522.0,288.6574,288.7374,288.5076,288.7274,5522.0
2017-07-28 15:30:00,289.03,289.08,288.77,289.01,19289.0,288.7274,288.7773,288.4676,288.7074,19289.0
2017-07-28 15:35:00,288.91,289.03,288.74,288.88,11248.0,288.6075,288.7274,288.4377,288.5775,11248.0
2017-07-28 15:40:00,288.89,289.01,288.85,288.94,8652.0,288.5875,288.7074,288.5476,288.6375,8652.0
2017-07-28 15:45:00,288.93,289.11,288.54,288.84,22837.0,288.6275,288.8073,288.2379,288.5376,22837.0
2017-07-28 15:50:00,288.81,289.13,288.27,288.97,19626.0,288.5076,288.8273,287.9682,288.6674,19626.0
2017-07-28 15:55:00,288.7,289.11,288.43,288.88,25751.0,288.3977,288.8073,288.128,288.5775,25751.0
2017-07-31 09:30:00,291.44,292.9,290.32,292.09,12562.0,291.1348,292.5933,290.016,291.7842,12562.0
2017-07-31 09:35:00,291.28,291.3,290.75,290.98,3230.0,290.975,290.995,290.4456,290.6753,3230.0
2017-07-31 09:40:00,290.8,291.4,290.41,290.75,4650.0,290.4955,291.0949,290.1059,290.4456,4650.0
2017-07-31 09:45:00,290.41,290.72,289.27,289.57,11377.0,290.1059,290.4156,288.9671,289.2668,11377.0
2017-07-31 09:50:00,289.63,290.8,289.52,289.59,3600.0,289.3267,290.4955,289.2169,289.2868,3600.0
2017-07-31 09:55:00,289.52,289.89,288.27,288.27,6012.0,289.2169,289.5865,287.9682,287.9682,6012.0
2017-07-31 10:00:00,288.14,288.68,286.37,286.69,3636.0,287.8383,288.3777,286.0702,286.3898,3636.0
2017-07-31 10:05:00,287.23,288.2,286.67,287.57,9030.0,286.9293,287.8982,286.3698,287.2689,9030.0
2017-07-31 10:10:00,288.02,289.15,287.49,288.03,12835.0,287.7184,288.8472,287.189,287.7284,12835.0
2017-07-31 10:15:00,288.0,289.24,287.99,288.0,9310.0,287.6985,288.9372,287.6885,287.6985,9310.0
2017-07-31 10:20:00,287.7,288.95,287.69,288.3,8800.0,287.3988,288.6475,287.3888,287.9981,8800.0
2017-07-31 10:25:00,288.27,289.11,288.27,288.32,9591.0,287.9682,288.8073,287.9682,288.0181,9591.0
2017-07-31 10:30:00,288.36,289.1,288.12,288.28,14635.0,288.0581,288.7973,287.8183,287.9782,14635.0
2017-07-31 10:35:00,288.14,288.6,287.74,288.59,19255.0,287.8383,288.2978,287.4387,288.2878,19255.0
2017-07-31 10:40:00,288.64,289.0,288.39,288.77,5793.0,288.3378,288.6974,288.088,288.4676,5793.0
2017-07-31 10:45:00,288.41,289.4,288.41,289.0,3705.0,288.108,289.097,288.108,288.6974,3705.0
2017-07-31 10:50:00,288.91,289.03,288.16,288.46,9610.0,288.6075,288.7274,287.8583,288.158,9610.0
2017-07-31 10:55:00,288.5,288.98,288.4,288.79,7610.0,288.1979,288.6774,288.098,288.4876,7610.0
2017-07-31 11:00:00,288.7,288.97,288.46,288.47,1873.0,288.3977,288.6674,288.158,288.168,1873.0
2017-07-31 11:05:00,288.52,288.89,288.25,288.6,16668.0,288.2179,288.5875,287.9482,288.2978,16668.0
2017-07-31 11:10:00,288.53,288.87,288.41,288.73,4997.0,288.2279,288.5675,288.108,288.4277,4997.0
2017-07-31 11:15:00,288.86,288.86,288.59,288.59,2400.0,288.5576,288.5576,288.2878,288.2878,2400.0
2017-07-31 11:20:00,288.59,288.7,288.26,288.47,2900.0,288.2878,288.3977,287.9582,288.168,2900.0
2017-07-31 11:25:00,288.4,288.75,288.4,288.74,1800.0,288.098,288.4477,288.098,288.4377,1800.0
2017-07-31 11:30:00,288.89,289.2,288.8,289.2,1092.0,288.5875,288.8972,288.4976,288.8972,1092.0
2017-07-31 11:35:00,289.08,289.23,288.76,289.18,900.0,288.7773,288.9272,288.4577,288.8772,900.0
2017-07-31 11:40:00,289.28,289.78,289.1,289.78,1700.0,288.9771,289.4766,288.7973,289.4766,1700.0
2017-07-31 11:45:00,289.34,289.7,289.34,289.34,1100.0,289.037,289.3967,289.037,289.037,1100.0
2017-07-31 11:50:00,289.74,289.74,289.3,289.36,775.0,289.4366,289.4366,288.9971,289.057,775.0
2017-07-31 11:55:00,289.34,289.5,288.81,289.15,4200.0,289.037,289.1969,288.5076,288.8472,4200.0
2017-07-31 12:00:00,289.24,289.24,288.33,288.48,3026.0,288.9372,288.9372,288.0281,288.1779,3026.0
2017-07-31 12:05:00,288.48,288.73,287.88,288.44,9889.0,288.1779,288.4277,287.5786,288.138,9889.0
2017-07-31 12:10:00,288.34,289.35,287.71,289.05,15166.0,288.0381,289.047,287.4088,288.7474,15166.0
2017-07-31 12:15:00,288.98,288.98,288.8,288.9,400.0,288.6774,288.6774,288.4976,288.5975,400.0
2017-07-31 12:20:00,289.17,289.19,288.85,288.85,550.0,288.8672,288.8872,288.5476,288.5476,550.0
2017-07-31 12:25:00,289.18,289.57,289.15,289.36,7672.0,288.8772,289.2668,288.8472,289.057,7672.0
2017-07-31 12:30:00,289.43,289.48,289.1,289.1,1925.0,289.127,289.1769,288.7973,288.7973,1925.0
2017-07-31 12:35:00,288.93,288.93,288.92,288.92,200.0,288.6275,288.6275,288.6175,288.6175,200.0
2017-07-31 12:40:00,288.85,288.94,288.8,288.84,1400.0,288.5476,288.6375,288.4976,288.5376,1400.0
2017-07-31 12:45:00,289.05,289.64,288.91,289.25,3452.0,288.7474,289.3367,288.6075,288.9471,3452.0
2017-07-31 12:50:00,288.93,289.01,288.82,288.82,700.0,288.6275,288.7074,288.5176,288.5176,700.0
2017-07-31 12:55:00,288.69,288.81,288.54,288.54,500.0,288.3877,288.5076,288.2379,288.2379,500.0
2017-07-31 13:00:00,288.51,288.91,288.25,288.58,6708.0,288.2079,288.6075,287.9482,288.2778,6708.0
2017-07-31 13:05:00,288.96,288.96,288.66,288.92,1300.0,288.6574,288.6574,288.3578,288.6175,1300.0
2017-07-31 13:10:00,288.57,288.92,288.27,288.56,3807.0,288.2679,288.6175,287.9682,288.2579,3807.0
2017-07-31 13:15:00,288.59,288.97,288.47,288.97,2371.0,288.2878,288.6674,288.168,288.6674,2371.0
2017-07-31 13:20:00,288.68,288.91,288.61,288.91,400.0,288.3777,288.6075,288.3078,288.6075,400.0
2017-07-31 13:25:00,288.62,289.14,288.4,288.95,6585.0,288.3178,288.8373,288.098,288.6475,6585.0
2017-07-31 13:30:00,288.87,288.95,288.52,288.6,2500.0,288.5675,288.6475,288.2179,288.2978,2500.0
2017-07-31 13:35:00,288.49,288.84,288.16,288.4,9983.0,288.1879,288.5376,287.8583,288.098,9983.0
2017-07-31 13:40:00,288.39,288.59,288.27,288.5,9506.0,288.088,288.2878,287.9682,288.1979,9506.0
2017-07-31 13:45:00,288.5,288.6,288.43,288.56,4891.0,288.1979,288.2978,288.128,288.2579,4891.0
2017-07-31 13:50:00,288.58,288.7,288.27,288.65,3885.0,288.2778,288.3977,287.9682,288.3478,3885.0
2017-07-31 13:55:00,288.68,288.73,288.39,288.4,129411.0,288.3777,288.4277,288.088,288.098,129411.0
2017-07-31 14:00:00,288.55,288.69,288.3,288.55,12949.0,288.2479,288.3877,287.9981,288.2479,12949.0
2017-07-31 14:05:00,288.41,288.6,288.36,288.59,13561.0,288.108,288.2978,288.0581,288.2878,13561.0
2017-07-31 14:10:00,288.46,288.78,288.46,288.78,1302.0,288.158,288.4776,288.158,288.4776,1302.0
2017-07-31 14:15:00,289.0,289.16,289.0,289.16,259.0,288.6974,288.8572,288.6974,288.8572,259.0
2017-07-31 14:20:00,289.35,289.35,288.89,288.89,722.0,289.047,289.047,288.5875,288.5875,722.0
2017-07-31 14:25:00,289.24,289.24,288.63,288.63,1685.0,288.9372,288.9372,288.3278,288.3278,1685.0
2017-07-31 14:30:00,288.63,288.64,288.63,288.63,400.0,288.3278,288.3378,288.3278,288.3278,400.0
2017-07-31 14:35:00,288.58,288.91,288.27,288.91,3800.0,288.2778,288.6075,287.9682,288.6075,3800.0
2017-07-31 14:40:00,288.84,288.91,288.64,288.64,2790.0,288.5376,288.6075,288.3378,288.3378,2790.0
2017-07-31 14:45:00,288.73,288.99,288.58,288.86,4900.0,288.4277,288.6874,288.2778,288.5576,4900.0
2017-07-31 14:50:00,288.68,288.68,288.31,288.6,4416.0,288.3777,288.3777,288.0081,288.2978,4416.0
2017-07-31 14:55:00,288.68,288.68,288.42,288.5,2000.0,288.3777,288.3777,288.118,288.1979,2000.0
2017-07-31 15:00:00,288.68,289.03,288.47,288.89,5531.0,288.3777,288.7274,288.168,288.5875,5531.0
2017-07-31 15:05:00,288.79,288.9,288.32,288.52,7663.0,288.4876,288.5975,288.0181,288.2179,7663.0
2017-07-31 15:10:00,288.47,288.71,288.4,288.58,16242.0,288.168,288.4077,288.098,288.2778,16242.0
2017-07-31 15:15:00,288.52,288.74,288.5,288.5,898.0,288.2179,288.4377,288.1979,288.1979,898.0
2017-07-31 15:20:00,288.5,288.87,288.45,288.87,6593.0,288.1979,288.5675,288.148,288.5675,6593.0
2017-07-31 15:25:00,288.88,288.88,288.49,288.55,2150.0,288.5775,288.5775,288.1879,288.2479,2150.0
2017-07-31 15:30:00,288.52,288.85,288.52,288.54,2350.0,288.2179,288.5476,288.2179,288.2379,2350.0
2017-07-31 15:35:00,288.62,288.75,288.46,288.75,7987.0,288.3178,288.4477,288.158,288.4477,7987.0
2017-07-31 15:40:00,288.82,288.99,288.76,288.96,2845.0,288.5176,288.6874,288.4577,288.6574,2845.0
2017-07-31 15:45:00,288.97,288.97,288.59,288.97,4391.0,288.6674,288.6674,288.2878,288.6674,4391.0
2017-07-31 15:50:00,288.99,289.24,288.52,288.61,8853.0,288.6874,288.9372,288.2179,288.3078,8853.0
2017-07-31 15:55:00,288.56,288.88,288.32,288.45,38956.0,288.2579,288.5775,288.0181,288.148,38956.0
2017-08-01 09:30:00,288.51,290.0,288.4,288.4,8901.0,288.2079,289.6964,288.098,288.098,8901.0
2017-08-01 09:35:00,288.46,289.78,288.46,289.47,5940.0,288.158,289.4766,288.158,289.1669,5940.0
2017-08-01 09:40:00,289.47,290.74,289.46,290.24,8556.0,289.1669,290.4356,289.1569,289.9361,8556.0
2017-08-01 09:45:00,290.0,290.04,288.12,288.38,9625.0,289.6964,289.7363,287.8183,288.0781,9625.0
2017-08-01 09:50:00,288.48,289.15,288.16,288.89,6108.0,288.1779,288.8472,287.8583,288.5875,6108.0
2017-08-01 09:55:00,289.02,289.61,288.62,288.72,6500.0,288.7174,289.3068,288.3178,288.4177,6500.0
2017-08-01 10:00:00,288.5,289.27,288.5,288.7,6433.0,288.1979,288.9671,288.1979,288.3977,6433.0
2017-08-01 10:05:00,288.78,289.57,288.78,289.25,3746.0,288.4776,289.2668,288.4776,288.9471,3746.0
2017-08-01 10:10:00,289.22,289.94,289.21,289.94,1800.0,288.9172,289.6364,288.9072,289.6364,1800.0
2017-08-01 10:15:00,289.91,290.12,289.3,289.44,5799.0,289.6065,289.8162,288.9971,289.1369,5799.0
2017-08-01 10:20:00,289.63,289.63,288.63,288.88,2202.0,289.3267,289.3267,288.3278,288.5775,2202.0
2017-08-01 10:25:00,288.87,289.31,288.64,289.31,2599.0,288.5675,289.0071,288.3378,289.0071,2599.0
2017-08-01 10:30:00,289.6,289.97,289.58,289.64,600.0,289.2968,289.6664,289.2768,289.3367,600.0
2017-08-01 10:35:00,289.89,290.36,289.43,289.76,3900.0,289.5865,290.056,289.127,289.4566,3900.0
2017-08-01 10:40:00,289.63,290.17,289.62,289.71,2100.0,289.3267,289.8662,289.3168,289.4067,2100.0
2017-08-01 10:45:00,289.65,289.82,289.18,289.25,5899.0,289.3467,289.5165,288.8772,288.9471,5899.0
2017-08-01 10:50:00,289.23,289.92,289.22,289.9,1900.0,288.9272,289.6164,288.9172,289.5965,1900.0
2017-08-01 10:55:00,289.76,289.88,289.34,289.4,2608.0,289.4566,289.5765,289.037,289.097,2608.0
2017-08-01 11:00:00,289.54,289.57,289.08,289.51,5110.0,289.2368,289.2668,288.7773,289.2069,5110.0
2017-08-01 11:05:00,289.6,289.6,289.09,289.26,1720.0,289.2968,289.2968,288.7873,288.9571,1720.0
2017-08-01 11:10:00,289.02,289.03,287.89,288.17,79090.0,288.7174,288.7274,287.5886,287.8683,79090.0
2017-08-01 11:15:00,288.33,289.27,288.08,288.56,16930.0,288.0281,288.9671,287.7784,288.2579,16930.0
2017-08-01 11:20:00,288.68,288.68,288.68,288.68,300.0,288.3777,288.3777,288.3777,288.3777,300.0
2017-08-01 11:25:00,288.46,288.75,288.09,288.59,21174.0,288.158,288.4477,287.7884,288.2878,21174.0
2017-08-01 11:30:00,288.1,289.19,288.1,288.78,24864.0,287.7983,288.8872,287.7983,288.4776,24864.0
2017-08-01 11:35:00,288.81,289.38,288.8,289.38,1286.0,288.5076,289.077,288.4976,289.077,1286.0
2017-08-01 11:40:00,289.38,289.67,289.27,289.67,2536.0,289.077,289.3667,288.9671,289.3667,2536.0
2017-08-01 11:45:00,289.53,289.68,289.4,289.67,1509.0,289.2268,289.3767,289.097,289.3667,1509.0
2017-08-01 11:50:00,289.65,289.72,289.13,289.55,5000.0,289.3467,289.4166,288.8273,289.2468,5000.0
2017-08-01 11:55:00,289.58,289.73,289.5,289.5,7200.0,289.2768,289.4266,289.1969,289.1969,7200.0
2017-08-01 12:00:00,289.69,289.69,289.38,289.41,5042.0,289.3867,289.3867,289.077,289.107,5042.0
2017-08-01 12:05:00,289.38,289.38,288.94,289.38,3296.0,289.077,289.077,288.6375,289.077,3296.0
2017-08-01 12:10:00,289.81,289.81,289.53,289.67,2900.0,289.5066,289.5066,289.2268,289.3667,2900.0
2017-08-01 12:15:00,289.74,289.84,289.45,289.57,10207.0,289.4366,289.5365,289.1469,289.2668,10207.0
2017-08-01 12:20:00,289.48,289.9,289.48,289.66,4435.0,289.1769,289.5965,289.1769,289.3567,4435.0
2017-08-01 12:25:00,289.66,289.85,289.45,289.72,5025.0,289.3567,289.5465,289.1469,289.4166,5025.0
2017-08-01 12:30:00,289.65,289.85,289.45,289.52,4200.0,289.3467,289.5465,289.1469,289.2169,4200.0
2017-08-01 12:35:00,289.72,290.09,289.58,290.05,7503.0,289.4166,289.7863,289.2768,289.7463,7503.0
2017-08-01 12:40:00,290.19,290.48,289.99,289.99,9796.0,289.8862,290.1759,289.6864,289.6864,9796.0
2017-08-01 12:45:00,289.99,290.25,289.51,290.04,8653.0,289.6864,289.9461,289.2069,289.7363,8653.0
2017-08-01 12:50:00,289.87,290.01,289.39,289.39,18202.0,289.5665,289.7063,289.087,289.087,18202.0
2017-08-01 12:55:00,289.5,289.5,289.15,289.49,2784.0,289.1969,289.1969,288.8472,289.1869,2784.0
2017-08-01 13:00:00,289.47,289.87,289.04,289.12,14098.0,289.1669,289.5665,288.7374,288.8173,14098.0
2017-08-01 13:05:00,289.23,289.8,289.22,289.49,3500.0,288.9272,289.4966,288.9172,289.1869,3500.0
2017-08-01 13:10:00,289.51,289.78,289.22,289.62,6488.0,289.2069,289.4766,288.9172,289.3168,6488.0
2017-08-01 13:15:00,289.31,289.44,289.29,289.44,898.0,289.0071,289.1369,288.9871,289.1369,898.0
2017-08-01 13:20:00,289.49,289.91,289.49,289.65,2806.0,289.1869,289.6065,289.1869,289.3467,2806.0
2017-08-01 13:25:00,289.66,289.91,289.44,289.47,11487.0,289.3567,289.6065,289.1369,289.1669,11487.0
2017-08-01 13:30:00,289.51,289.74,289.48,289.7,782.0,289.2069,289.4366,289.1769,289.3967,782.0
2017-08-01 13:35:00,289.73,289.75,289.48,289.52,4800.0,289.4266,289.4466,289.1769,289.2169,4800.0
2017-08-01 13:40:00,289.51,289.59,289.37,289.55,2804.0,289.2069,289.2868,289.067,289.2468,2804.0
2017-08-01 13:45:00,289.42,289.91,289.32,289.85,4660.0,289.117,289.6065,289.0171,289.5465,4660.0
2017-08-01 13:50:00,289.56,289.65,289.4,289.6,2400.0,289.2568,289.3467,289.097,289.2968,2400.0
2017-08-01 13:55:00,289.57,289.67,289.49,289.67,1649.0,289.2668,289.3667,289.1869,289.3667,1649.0
2017-08-01 14:00:00,289.87,289.87,289.49,289.51,5702.0,289.5665,289.5665,289.1869,289.2069,5702.0
2017-08-01 14:05:00,289.59,289.59,289.18,289.22,2101.0,289.2868,289.2868,288.8772,288.9172,2101.0
2017-08-01 14:10:00,289.41,289.64,289.09,289.42,2444.0,289.107,289.3367,288.7873,289.117,2444.0
2017-08-01 14:15:00,289.5,289.5,288.93,288.93,4300.0,289.1969,289.1969,288.6275,288.6275,4300.0
2017-08-01 14:20:00,289.03,289.05,288.99,289.05,500.0,288.7274,288.7474,288.6874,288.7474,500.0
2017-08-01 14:25:00,289.36,289.52,289.01,289.01,1700.0,289.057,289.2169,288.7074,288.7074,1700.0
2017-08-01 14:30:00,289.0,289.26,288.86,289.26,800.0,288.6974,288.9571,288.5576,288.9571,800.0
2017-08-01 14:35:00,289.13,289.16,288.99,289.04,900.0,288.8273,288.8572,288.6874,288.7374,900.0
2017-08-01 14:40:00,289.0,289.2,288.89,288.96,2000.0,288.6974,288.8972,288.5875,288.6574,2000.0
2017-08-01 14:45:00,288.75,289.03,288.72,288.73,86900.0,288.4477,288.7274,288.4177,288.4277,86900.0
2017-08-01 14:50:00,288.85,288.86,288.55,288.65,950.0,288.5476,288.5576,288.2479,288.3478,950.0
2017-08-01 14:55:00,288.78,288.9,288.19,288.26,8243.0,288.4776,288.5975,287.8883,287.9582,8243.0
2017-08-01 15:00:00,288.42,288.79,288.24,288.62,5500.0,288.118,288.4876,287.9382,288.3178,5500.0
2017-08-01 15:05:00,288.62,289.02,288.52,288.61,8876.0,288.3178,288.7174,288.2179,288.3078,8876.0
2017-08-01 15:10:00,288.63,288.84,288.59,288.6,1800.0,288.3278,288.5376,288.2878,288.2978,1800.0
2017-08-01 15:15:00,289.02,289.05,288.56,288.73,2483.0,288.7174,288.7474,288.2579,288.4277,2483.0
2017-08-01 15:20:00,288.77,288.95,288.56,288.75,1648.0,288.4676,288.6475,288.2579,288.4477,1648.0
2017-08-01 15:25:00,288.92,288.97,288.58,288.97,2250.0,288.6175,288.6674,288.2778,288.6674,2250.0
2017-08-01 15:30:00,288.8,288.95,288.3,288.37,5990.0,288.4976,288.6475,287.9981,288.0681,5990.0
2017-08-01 15:35:00,288.54,288.72,288.46,288.72,3000.0,288.2379,288.4177,288.158,288.4177,3000.0
2017-08-01 15:40:00,288.81,288.89,288.69,288.69,2745.0,288.5076,288.5875,288.3877,288.3877,2745.0
2017-08-01 15:45:00,288.68,289.24,288.67,289.24,96700.0,288.3777,288.9372,288.3677,288.9372,96700.0
2017-08-01 15:50:00,289.1,289.54,288.97,289.23,14452.0,288.7973,289.2368,288.6674,288.9272,14452.0
2017-08-01 15:55:00,288.97,289.12,288.69,288.95,11047.0,288.6674,288.8173,288.3877,288.6475,11047.0
2017-08-02 09:30:00,293.69,293.87,290.13,291.83,24372.0,293.3825,293.5623,289.8262,291.5244,24372.0
2017-08-02 09:35:00,291.31,291.55,289.37,290.78,8000.0,291.005,291.2447,289.067,290.4755,8000.0
2017-08-02 09:40:00,290.13,290.13,288.4,288.57,9426.0,289.8262,289.8262,288.098,288.2679,9426.0
2017-08-02 09:45:00,288.62,288.88,288.5,288.71,2800.0,288.3178,288.5775,288.1979,288.4077,2800.0
2017-08-02 09:50:00,288.99,289.5,288.51,289.03,7257.0,288.6874,289.1969,288.2079,288.7274,7257.0
2017-08-02 09:55:00,289.14,289.78,288.82,289.63,25925.0,288.8373,289.4766,288.5176,289.3267,25925.0
2017-08-02 10:00:00,289.65,289.67,288.89,288.98,19954.0,289.3467,289.3667,288.5875,288.6774,19954.0
2017-08-02 10:05:00,289.07,289.34,288.65,289.28,14923.0,288.7673,289.037,288.3478,288.9771,14923.0
2017-08-02 10:10:00,289.5,289.8,289.0,289.0,2320.0,289.1969,289.4966,288.6974,288.6974,2320.0
2017-08-02 10:15:00,289.0,289.11,288.46,288.6,6044.0,288.6974,288.8073,288.158,288.2978,6044.0
2017-08-02 10:20:00,288.72,288.84,288.12,288.69,34783.0,288.4177,288.5376,287.8183,288.3877,34783.0
2017-08-02 10:25:00,288.51,288.96,288.29,288.67,21405.0,288.2079,288.6574,287.9881,288.3677,21405.0
2017-08-02 10:30:00,288.65,288.91,288.44,288.69,28464.0,288.3478,288.6075,288.138,288.3877,28464.0
2017-08-02 10:35:00,288.81,288.9,288.61,288.69,42739.0,288.5076,288.5975,288.3078,288.3877,42739.0
2017-08-02 10:40:00,288.67,288.75,287.75,288.06,56454.0,288.3677,288.4477,287.4487,287.7584,56454.0
2017-08-02 10:45:00,287.99,288.29,286.0,286.0,14524.0,287.6885,287.9881,285.7005,285.7005,14524.0
2017-08-02 10:50:00,285.75,287.13,285.0,286.96,50671.0,285.4508,286.8294,284.7016,286.6595,50671.0
2017-08-02 10:55:00,286.42,287.12,284.0,284.74,17584.0,286.1201,286.8194,283.7026,284.4419,17584.0
2017-08-02 11:00:00,284.99,285.55,281.39,282.09,15290.0,284.6916,285.251,281.0954,281.7946,15290.0
2017-08-02 11:05:00,282.09,283.64,281.65,283.46,21474.0,281.7946,283.343,281.3551,283.1632,21474.0
2017-08-02 11:10:00,283.34,284.54,282.64,282.89,10646.0,283.0433,284.2421,282.3441,282.5938,10646.0
2017-08-02 11:15:00,282.67,284.61,282.67,284.13,3604.0,282.374,284.312,282.374,283.8325,3604.0
2017-08-02 11:20:00,283.75,284.42,283.68,284.38,4300.0,283.4529,284.1222,283.383,284.0822,4300.0
2017-08-02 11:25:00,284.55,285.14,284.08,284.47,3205.0,284.2521,284.8414,283.7826,284.1721,3205.0
2017-08-02 11:30:00,284.24,284.55,283.52,283.58,1700.0,283.9424,284.2521,283.2231,283.2831,1700.0
2017-08-02 11:35:00,283.63,284.35,283.48,284.23,5000.0,283.333,284.0523,283.1832,283.9324,5000.0
2017-08-02 11:40:00,284.0,284.53,283.65,284.2,4963.0,283.7026,284.2321,283.353,283.9024,4963.0
2017-08-02 11:45:00,284.5,284.65,284.35,284.55,1714.0,284.2021,284.352,284.0523,284.2521,1714.0
2017-08-02 11:50:00,284.47,284.9,284.3,284.7,1600.0,284.1721,284.6017,284.0023,284.4019,1600.0
2017-08-02 11:55:00,284.79,284.85,284.5,284.58,2500.0,284.4918,284.5517,284.2021,284.282,2500.0
2017-08-02 12:00:00,284.35,284.6,284.3,284.6,1400.0,284.0523,284.302,284.0023,284.302,1400.0
2017-08-02 12:05:00,284.76,284.76,284.4,284.4,3900.0,284.4618,284.4618,284.1022,284.1022,3900.0
2017-08-02 12:10:00,284.35,284.6,284.33,284.33,2300.0,284.0523,284.302,284.0323,284.0323,2300.0
2017-08-02 12:15:00,284.5,284.85,284.35,284.85,3400.0,284.2021,284.5517,284.0523,284.5517,3400.0
2017-08-02 12:20:00,284.71,284.8,284.57,284.65,2394.0,284.4119,284.5018,284.272,284.352,2394.0
2017-08-02 12:25:00,284.61,284.68,284.17,284.17,906.0,284.312,284.3819,283.8725,283.8725,906.0
2017-08-02 12:30:00,284.23,284.28,283.36,283.41,3864.0,283.9324,283.9823,283.0633,283.1133,3864.0
2017-08-02 12:35:00,283.41,283.71,283.41,283.7,1245.0,283.1133,283.4129,283.1133,283.403,1245.0
2017-08-02 12:40:00,283.83,284.09,283.65,283.92,974.0,283.5328,283.7925,283.353,283.6227,974.0
2017-08-02 12:45:00,283.7,283.95,283.65,283.86,3887.0,283.403,283.6527,283.353,283.5628,3887.0
2017-08-02 12:50:00,283.7,283.7,282.65,283.03,3370.0,283.403,283.403,282.3541,282.7337,3370.0
2017-08-02 12:55:00,282.95,283.1,282.4,282.93,5201.0,282.6537,282.8036,282.1043,282.6338,5201.0
2017-08-02 13:00:00,282.75,283.04,282.73,283.04,1900.0,282.4539,282.7436,282.434,282.7436,1900.0
2017-08-02 13:05:00,282.93,282.93,281.9,281.98,1462.0,282.6338,282.6338,281.6048,281.6848,1462.0
2017-08-02 13:10:00,281.69,282.32,281.59,282.31,2000.0,281.3951,282.0244,281.2952,282.0144,2000.0
2017-08-02 13:15:00,282.6,283.37,282.56,283.37,9400.0,282.3041,283.0733,282.2641,283.0733,9400.0
2017-08-02 13:20:00,283.34,284.05,283.34,284.04,1114.0,283.0433,283.7526,283.0433,283.7426,1114.0
2017-08-02 13:25:00,284.04,284.27,283.75,284.0,3300.0,283.7426,283.9724,283.4529,283.7026,3300.0
2017-08-02 13:30:00,284.11,284.11,283.4,283.42,975.0,283.8125,283.8125,283.1033,283.1232,975.0
2017-08-02 13:35:00,283.98,284.36,283.45,283.99,1600.0,283.6827,284.0623,283.1532,283.6926,1600.0
2017-08-02 13:40:00,284.41,285.0,284.04,284.79,6400.0,284.1122,284.7016,283.7426,284.4918,6400.0
2017-08-02 13:45:00,285.71,285.81,285.31,285.45,2200.0,285.4108,285.5107,285.0113,285.1511,2200.0
2017-08-02 13:50:00,285.12,285.62,285.12,285.27,6893.0,284.8215,285.3209,284.8215,284.9713,6893.0
2017-08-02 13:55:00,285.75,286.4,285.39,286.21,1800.0,285.4508,286.1001,285.0912,285.9103,1800.0
2017-08-02 14:00:00,285.88,286.44,285.56,286.44,12827.0,285.5807,286.1401,285.261,286.1401,12827.0
2017-08-02 14:05:00,286.5,286.54,285.71,285.96,6285.0,286.2,286.24,285.4108,285.6606,6285.0
2017-08-02 14:10:00,285.96,286.33,285.93,286.0,2961.0,285.6606,286.0302,285.6306,285.7005,2961.0
2017-08-02 14:15:00,285.95,286.31,285.78,286.31,1300.0,285.6506,286.0102,285.4808,286.0102,1300.0
2017-08-02 14:20:00,286.01,286.51,285.2,285.23,2877.0,285.7105,286.21,284.9014,284.9314,2877.0
2017-08-02 14:25:00,285.86,286.3,285.43,286.3,2200.0,285.5607,286.0002,285.1311,286.0002,2200.0
2017-08-02 14:30:00,286.59,286.75,285.41,285.86,10259.0,286.2899,286.4498,285.1112,285.5607,10259.0
2017-08-02 14:35:00,285.79,286.64,285.79,286.64,1235.0,285.4908,286.3399,285.4908,286.3399,1235.0
2017-08-02 14:40:00,286.71,286.93,286.71,286.93,400.0,286.4098,286.6296,286.4098,286.6296,400.0
2017-08-02 14:45:00,286.9,286.95,286.88,286.95,900.0,286.5996,286.6496,286.5796,286.6496,900.0
2017-08-02 14:50:00,286.73,286.97,286.47,286.74,13052.0,286.4298,286.6695,286.1701,286.4398,13052.0
2017-08-02 14:55:00,286.6,286.92,286.51,286.66,1100.0,286.2999,286.6196,286.21,286.3599,1100.0
2017-08-02 15:00:00,286.67,287.15,286.51,287.15,6773.0,286.3698,286.8493,286.21,286.8493,6773.0
2017-08-02 15:05:00,286.74,286.77,286.3,286.43,2665.0,286.4398,286.4697,286.0002,286.1301,2665.0
2017-08-02 15:10:00,286.75,287.11,286.02,286.34,5362.0,286.4498,286.8094,285.7205,286.0402,5362.0
2017-08-02 15:15:00,286.15,286.46,285.62,286.13,7207.0,285.8504,286.1601,285.3209,285.8304,7207.0
2017-08-02 15:20:00,286.11,286.29,285.9,286.29,2855.0,285.8104,285.9902,285.6006,285.9902,2855.0
2017-08-02 15:25:00,286.25,286.37,285.57,285.95,3400.0,285.9503,286.0702,285.271,285.6506,3400.0
2017-08-02 15:30:00,285.98,286.4,285.68,286.1,12803.0,285.6806,286.1001,285.3809,285.8004,12803.0
2017-08-02 15:35:00,286.1,286.98,286.04,286.31,15773.0,285.8004,286.6795,285.7405,286.0102,15773.0
2017-08-02 15:40:00,286.57,286.9,285.54,285.96,6977.0,286.2699,286.5996,285.241,285.6606,6977.0
2017-08-02 15:45:00,286.17,286.23,285.78,286.23,8110.0,285.8704,285.9303,285.4808,285.9303,8110.0
2017-08-02 15:50:00,286.29,287.41,285.56,286.05,9817.0,285.9902,287.1091,285.261,285.7505,9817.0
2017-08-02 15:55:00,286.06,286.6,285.64,286.6,24685.0,285.7605,286.2999,285.3409,286.2999,24685.0
2017-08-03 09:30:00,287.0,291.69,287.0,290.24,14140.0,286.6995,291.3846,286.6995,289.9361,14140.0
2017-08-03 09:35:00,289.94,290.19,288.32,289.54,13682.0,289.6364,289.8862,288.0181,289.2368,13682.0
2017-08-03 09:40:00,289.37,289.69,288.52,288.52,9544.0,289.067,289.3867,288.2179,288.2179,9544.0
2017-08-03 09:45:00,288.85,288.85,286.95,288.26,15571.0,288.5476,288.5476,286.6496,287.9582,15571.0
2017-08-03 09:50:00,288.64,288.64,287.34,287.69,9511.0,288.3378,288.3378,287.0391,287.3888,9511.0
2017-08-03 09:55:00,287.4,288.16,286.77,288.16,9835.0,287.0991,287.8583,286.4697,287.8583,9835.0
2017-08-03 10:00:00,288.64,288.82,287.92,287.93,5336.0,288.3378,288.5176,287.6185,287.6285,5336.0
2017-08-03 10:05:00,287.79,288.4,287.35,288.04,6711.0,287.4887,288.098,287.0491,287.7384,6711.0
2017-08-03 10:10:00,287.77,288.53,287.39,287.81,6825.0,287.4687,288.2279,287.0891,287.5086,6825.0
2017-08-03 10:15:00,288.38,288.57,288.2,288.57,847.0,288.0781,288.2679,287.8982,288.2679,847.0
2017-08-03 10:20:00,288.64,289.83,288.37,288.37,4620.0,288.3378,289.5265,288.0681,288.0681,4620.0
2017-08-03 10:25:00,288.56,288.82,288.08,288.77,18795.0,288.2579,288.5176,287.7784,288.4676,18795.0
2017-08-03 10:30:00,288.55,288.65,288.31,288.31,1410.0,288.2479,288.3478,288.0081,288.0081,1410.0
2017-08-03 10:35:00,288.77,288.87,287.89,288.11,7908.0,288.4676,288.5675,287.5886,287.8083,7908.0
2017-08-03 10:40:00,288.06,289.27,288.06,288.97,6374.0,287.7584,288.9671,287.7584,288.6674,6374.0
2017-08-03 10:45:00,288.97,288.97,288.05,288.05,4101.0,288.6674,288.6674,287.7484,287.7484,4101.0
2017-08-03 10:50:00,288.11,288.94,288.11,288.3,4669.0,287.8083,288.6375,287.8083,287.9981,4669.0
2017-08-03 10:55:00,288.29,288.75,288.29,288.55,3300.0,287.9881,288.4477,287.9881,288.2479,3300.0
2017-08-03 11:00:00,288.41,288.68,287.84,288.56,6607.0,288.108,288.3777,287.5386,288.2579,6607.0
2017-08-03 11:05:00,288.55,289.14,288.26,288.62,4800.0,288.2479,288.8373,287.9582,288.3178,4800.0
2017-08-03 11:10:00,288.95,289.49,288.4,288.57,4000.0,288.6475,289.1869,288.098,288.2679,4000.0
2017-08-03 11:15:00,288.25,288.99,287.92,288.04,9235.0,287.9482,288.6874,287.6185,287.7384,9235.0
2017-08-03 11:20:00,287.94,289.0,287.76,288.96,7276.0,287.6385,288.6974,287.4587,288.6574,7276.0
2017-08-03 11:25:00,289.13,289.61,288.2,288.9,2550.0,288.8273,289.3068,287.8982,288.5975,2550.0
2017-08-03 11:30:00,288.69,288.84,288.01,288.29,6852.0,288.3877,288.5376,287.7084,287.9881,6852.0
2017-08-03 11:35:00,288.53,288.91,288.51,288.53,1500.0,288.2279,288.6075,288.2079,288.2279,1500.0
2017-08-03 11:40:00,289.15,289.19,288.55,288.7,5043.0,288.8472,288.8872,288.2479,288.3977,5043.0
2017-08-03 11:45:00,288.73,288.9,288.72,288.9,1100.0,288.4277,288.5975,288.4177,288.5975,1100.0
2017-08-03 11:50:00,288.9,290.0,288.9,289.84,4300.0,288.5975,289.6964,288.5975,289.5365,4300.0
2017-08-03 11:55:00,290.04,290.04,288.91,288.91,2101.0,289.7363,289.7363,288.6075,288.6075,2101.0
2017-08-03 12:00:00,288.98,289.99,288.98,289.21,8803.0,288.6774,289.6864,288.6774,288.9072,8803.0
2017-08-03 12:05:00,289.42,289.65,289.16,289.16,1305.0,289.117,289.3467,288.8572,288.8572,1305.0
2017-08-03 12:10:00,289.3,289.51,289.07,289.45,1700.0,288.9971,289.2069,288.7673,289.1469,1700.0
2017-08-03 12:15:00,289.34,290.5,289.33,290.25,3185.0,289.037,290.1958,289.0271,289.9461,3185.0
2017-08-03 12:20:00,290.34,290.48,289.66,290.17,2900.0,290.036,290.1759,289.3567,289.8662,2900.0
2017-08-03 12:25:00,290.4,290.4,290.12,290.12,641.0,290.0959,290.0959,289.8162,289.8162,641.0
2017-08-03 12:30:00,290.22,290.31,290.14,290.23,6606.0,289.9161,290.006,289.8362,289.9261,6606.0
2017-08-03 12:35:00,290.33,290.66,290.16,290.63,28739.0,290.026,290.3557,289.8562,290.3257,28739.0
2017-08-03 12:40:00,290.55,290.97,290.22,290.75,8718.0,290.2458,290.6653,289.9161,290.4456,8718.0
2017-08-03 12:45:00,290.97,291.37,290.78,290.86,3999.0,290.6653,291.0649,290.4755,290.5555,3999.0
2017-08-03 12:50:00,290.86,291.14,290.83,291.14,2010.0,290.5555,290.8352,290.5255,290.8352,2010.0
2017-08-03 12:55:00,290.88,291.08,290.01,290.14,5153.0,290.5754,290.7752,289.7063,289.8362,5153.0
2017-08-03 13:00:00,290.24,290.78,290.04,290.56,2686.0,289.9361,290.4755,289.7363,290.2558,2686.0
2017-08-03 13:05:00,290.95,290.95,290.17,290.69,2100.0,290.6454,290.6454,289.8662,290.3856,2100.0
2017-08-03 13:10:00,290.55,290.62,289.97,290.0,2209.0,290.2458,290.3157,289.6664,289.6964,2209.0
2017-08-03 13:15:00,289.66,290.48,289.52,290.48,11429.0,289.3567,290.1759,289.2169,290.1759,11429.0
2017-08-03 13:20:00,290.56,290.8,290.24,290.59,1300.0,290.2558,290.4955,289.9361,290.2857,1300.0
2017-08-03 13:25:00,290.54,290.54,289.42,290.04,7644.0,290.2358,290.2358,289.117,289.7363,7644.0
2017-08-03 13:30:00,290.03,290.66,289.86,290.44,14102.0,289.7263,290.3557,289.5565,290.1359,14102.0
2017-08-03 13:35:00,290.44,290.67,289.84,290.06,5953.0,290.1359,290.3657,289.5365,289.7563,5953.0
2017-08-03 13:40:00,290.09,290.69,289.85,290.1,3307.0,289.7863,290.3856,289.5465,289.7963,3307.0
2017-08-03 13:45:00,290.39,290.43,289.85,290.27,3000.0,290.0859,290.1259,289.5465,289.9661,3000.0
2017-08-03 13:50:00,290.15,291.67,290.1,291.52,11884.0,289.8462,291.3646,289.7963,291.2148,11884.0
2017-08-03 13:55:00,291.34,291.55,290.9,291.06,4303.0,291.035,291.2447,290.5954,290.7552,4303.0
2017-08-03 14:00:00,291.38,291.48,290.31,290.62,6190.0,291.0749,291.1748,290.006,290.3157,6190.0
2017-08-03 14:05:00,290.32,290.65,289.57,290.12,7009.0,290.016,290.3457,289.2668,289.8162,7009.0
2017-08-03 14:10:00,290.15,290.22,289.49,289.85,7773.0,289.8462,289.9161,289.1869,289.5465,7773.0
2017-08-03 14:15:00,290.08,290.33,289.9,289.92,6698.0,289.7763,290.026,289.5965,289.6164,6698.0
2017-08-03 14:20:00,290.02,290.86,290.02,290.85,8074.0,289.7163,290.5555,289.7163,290.5455,8074.0
2017-08-03 14:25:00,290.98,291.29,290.53,290.66,11875.0,290.6753,290.985,290.2258,290.3557,11875.0
2017-08-03 14:30:00,290.66,291.25,290.66,291.15,8000.0,290.3557,290.945,290.3557,290.8452,8000.0
2017-08-03 14:35:00,291.0,291.14,290.71,291.07,11163.0,290.6953,290.8352,290.4056,290.7652,11163.0
2017-08-03 14:40:00,291.2,291.24,290.56,290.7,8678.0,290.8951,290.9351,290.2558,290.3956,8678.0
2017-08-03 14:45:00,290.55,290.73,290.29,290.73,5218.0,290.2458,290.4256,289.9861,290.4256,5218.0
2017-08-03 14:50:00,290.67,290.84,290.49,290.5,2100.0,290.3657,290.5355,290.1858,290.1958,2100.0
2017-08-03 14:55:00,290.54,291.0,290.53,291.0,3100.0,290.2358,290.6953,290.2258,290.6953,3100.0
2017-08-03 15:00:00,291.0,291.11,290.71,290.74,2733.0,290.6953,290.8052,290.4056,290.4356,2733.0
2017-08-03 15:05:00,290.56,290.88,290.36,290.71,4243.0,290.2558,290.5754,290.056,290.4056,4243.0
2017-08-03 15:10:00,290.8,290.89,290.26,290.77,4106.0,290.4955,290.5854,289.9561,290.4656,4106.0
2017-08-03 15:15:00,290.9,291.0,290.46,290.52,7203.0,290.5954,290.6953,290.1559,290.2158,7203.0
2017-08-03 15:20:00,290.68,291.05,290.62,290.95,8991.0,290.3756,290.7453,290.3157,290.6454,8991.0
2017-08-03 15:25:00,291.04,291.04,290.5,290.92,9444.0,290.7353,290.7353,290.1958,290.6154,9444.0
2017-08-03 15:30:00,290.85,290.99,289.89,290.16,17488.0,290.5455,290.6853,289.5865,289.8562,17488.0
2017-08-03 15:35:00,290.05,290.28,289.55,290.15,20125.0,289.7463,289.9761,289.2468,289.8462,20125.0
2017-08-03 15:40:00,290.2,291.97,290.2,291.42,19285.0,289.8961,291.6643,289.8961,291.1149,19285.0
2017-08-03 15:45:00,291.21,291.84,291.09,291.5,21179.0,290.9051,291.5344,290.7852,291.1948,21179.0
2017-08-03 15:50:00,291.33,291.97,291.16,291.97,21764.0,291.025,291.6643,290.8551,291.6643,21764.0
2017-08-03 15:55:00,291.81,293.21,291.7,292.58,38187.0,291.5045,292.903,291.3946,292.2737,38187.0
2017-08-04 09:30:00,262.3,266.99,261.0,265.51,259397.0,262.0254,266.7104,260.7267,265.232,259397.0
2017-08-04 09:35:00,265.8,266.4,263.63,265.13,146458.0,265.5217,266.1211,263.354,264.8524,146458.0
2017-08-04 09:40:00,265.15,267.96,264.71,267.52,134970.0,264.8724,267.6794,264.4328,267.2399,134970.0
2017-08-04 09:45:00,267.31,267.99,266.07,267.09,83244.0,267.0301,267.7094,265.7914,266.8103,83244.0
2017-08-04 09:50:00,267.03,272.09,267.03,271.38,90438.0,266.7504,271.8051,266.7504,271.0959,90438.0
2017-08-04 09:55:00,271.5,271.74,268.0,269.28,67857.0,271.2157,271.4555,267.7194,268.9981,67857.0
2017-08-04 10:00:00,269.4,270.87,268.67,270.0,72289.0,269.1179,270.5864,268.3887,269.7173,72289.0
2017-08-04 10:05:00,270.01,271.98,269.58,271.72,83784.0,269.7273,271.6952,269.2977,271.4355,83784.0
2017-08-04 10:10:00,271.86,272.0,270.63,271.81,117467.0,271.5754,271.7152,270.3466,271.5254,117467.0
2017-08-04 10:15:00,271.81,272.0,271.05,271.37,98898.0,271.5254,271.7152,270.7662,271.0859,98898.0
2017-08-04 10:20:00,271.3,271.5,269.01,269.88,49783.0,271.0159,271.2157,268.7283,269.5974,49783.0
2017-08-04 10:25:00,269.96,271.23,269.96,270.17,28391.0,269.6773,270.946,269.6773,269.8871,28391.0
2017-08-04 10:30:00,270.06,271.09,269.77,270.48,54458.0,269.7772,270.8062,269.4875,270.1968,54458.0
2017-08-04 10:35:00,270.48,271.36,270.15,270.24,55245.0,270.1968,271.0759,269.8671,269.957,55245.0
2017-08-04 10:40:00,270.11,270.13,269.02,269.02,53595.0,269.8272,269.8472,268.7383,268.7383,53595.0
2017-08-04 10:45:00,269.01,269.01,265.4,265.43,42261.0,268.7283,268.7283,265.1221,265.1521,42261.0
2017-08-04 10:50:00,265.28,267.18,264.61,266.15,91952.0,265.0022,266.9003,264.3329,265.8713,91952.0
2017-08-04 10:55:00,265.96,266.74,265.0,265.75,34429.0,265.6815,266.4607,264.7225,265.4717,34429.0
2017-08-04 11:00:00,265.72,266.42,265.58,265.66,40524.0,265.4418,266.141,265.3019,265.3818,40524.0
2017-08-04 11:05:00,265.66,266.43,265.13,265.44,38858.0,265.3818,266.151,264.8524,265.1621,38858.0
2017-08-04 11:10:00,265.37,265.77,264.32,264.79,33944.0,265.0921,265.4917,264.0432,264.5128,33944.0
2017-08-04 11:15:00,264.77,266.89,264.68,266.57,32230.0,264.4928,266.6106,264.4029,266.2909,32230.0
2017-08-04 11:20:00,266.38,266.96,265.98,266.34,8146.0,266.1011,266.6805,265.7015,266.0611,8146.0
2017-08-04 11:25:00,266.33,266.33,264.64,265.6,70029.0,266.0511,266.0511,264.3629,265.3219,70029.0
2017-08-04 11:30:00,265.4,265.71,265.0,265.07,9791.0,265.1221,265.4318,264.7225,264.7925,9791.0
2017-08-04 11:35:00,265.0,266.0,264.8,265.4,53773.0,264.7225,265.7215,264.5227,265.1221,53773.0
2017-08-04 11:40:00,265.31,265.51,264.9,265.25,17608.0,265.0322,265.232,264.6226,264.9723,17608.0
2017-08-04 11:45:00,265.29,265.29,264.09,264.26,40560.0,265.0122,265.0122,263.8135,263.9833,40560.0
2017-08-04 11:50:00,264.45,264.48,262.22,262.74,24932.0,264.1731,264.2031,261.9454,262.4649,24932.0
2017-08-04 11:55:00,262.46,264.18,262.11,263.75,34171.0,262.1852,263.9034,261.8356,263.4738,34171.0
2017-08-04 12:00:00,263.81,264.29,263.41,263.73,21160.0,263.5338,264.0133,263.1342,263.4539,21160.0
2017-08-04 12:05:00,263.8,266.45,263.66,264.63,30579.0,263.5238,266.171,263.3839,264.3529,30579.0
2017-08-04 12:10:00,264.63,264.99,263.85,264.19,22211.0,264.3529,264.7125,263.5737,263.9134,22211.0
2017-08-04 12:15:00,263.77,264.74,263.57,264.51,24849.0,263.4938,264.4628,263.294,264.233,24849.0
2017-08-04 12:20:00,264.5,264.51,263.02,263.35,14492.0,264.2231,264.233,262.7446,263.0743,14492.0
2017-08-04 12:25:00,263.06,263.06,262.1,262.29,9072.0,262.7846,262.7846,261.8256,262.0154,9072.0
2017-08-04 12:30:00,262.17,264.92,262.13,264.88,139802.0,261.8955,264.6426,261.8555,264.6027,139802.0
2017-08-04 12:35:00,265.32,266.19,264.79,265.2,14465.0,265.0422,265.9113,264.5128,264.9223,14465.0
2017-08-04 12:40:00,265.2,265.32,264.23,265.25,17514.0,264.9223,265.0422,263.9533,264.9723,17514.0
2017-08-04 12:45:00,265.3,266.98,265.09,266.91,156681.0,265.0222,266.7005,264.8124,266.6305,156681.0
2017-08-04 12:50:00,266.89,266.91,266.34,266.63,19182.0,266.6106,266.6305,266.0611,266.3508,19182.0
2017-08-04 12:55:00,266.77,267.09,266.51,266.91,14362.0,266.4907,266.8103,266.231,266.6305,14362.0
2017-08-04 13:00:00,266.91,267.2,266.5,266.68,34181.0,266.6305,266.9202,266.221,266.4008,34181.0
2017-08-04 13:05:00,266.69,266.93,266.2,266.9,16800.0,266.4108,266.6505,265.9213,266.6205,16800.0
2017-08-04 13:10:00,266.9,267.11,266.52,266.71,28044.0,266.6205,266.8303,266.2409,266.4307,28044.0
2017-08-04 13:15:00,266.8,267.19,266.61,266.92,43585.0,266.5206,266.9102,266.3308,266.6405,43585.0
2017-08-04 13:20:00,266.92,267.0,264.52,264.67,62507.0,266.6405,266.7204,264.243,264.3929,62507.0
2017-08-04 13:25:00,264.68,264.98,263.35,264.26,24138.0,264.4029,264.7026,263.0743,263.9833,24138.0
2017-08-04 13:30:00,264.22,266.06,264.05,265.26,36967.0,263.9433,265.7814,263.7735,264.9823,36967.0
2017-08-04 13:35:00,265.12,265.55,264.78,265.01,21909.0,264.8424,265.272,264.5028,264.7325,21909.0
2017-08-04 13:40:00,265.04,265.41,263.95,264.05,33435.0,264.7625,265.1321,263.6736,263.7735,33435.0
2017-08-04 13:45:00,263.92,264.46,263.22,263.43,23451.0,263.6437,264.1831,262.9444,263.1542,23451.0
2017-08-04 13:50:00,263.43,263.87,263.0,263.03,26911.0,263.1542,263.5937,262.7246,262.7546,26911.0
2017-08-04 13:55:00,263.0,263.02,261.58,261.58,24955.0,262.7246,262.7446,261.3061,261.3061,24955.0
2017-08-04 14:00:00,261.59,262.58,261.59,262.11,28970.0,261.3161,262.3051,261.3161,261.8356,28970.0
2017-08-04 14:05:00,262.05,263.22,261.91,262.03,22781.0,261.7756,262.9444,261.6358,261.7556,22781.0
2017-08-04 14:10:00,262.06,262.72,261.05,261.43,32500.0,261.7856,262.4449,260.7767,261.1563,32500.0
2017-08-04 14:15:00,261.25,261.34,260.54,260.69,41465.0,260.9765,261.0664,260.2672,260.417,41465.0
2017-08-04 14:20:00,260.62,260.62,259.5,259.5,33934.0,260.3471,260.3471,259.2283,259.2283,33934.0
2017-08-04 14:25:00,259.69,259.77,259.0,259.02,23616.0,259.4181,259.498,258.7288,258.7488,23616.0
2017-08-04 14:30:00,259.18,259.56,258.5,258.57,27062.0,258.9086,259.2882,258.2293,258.2993,27062.0
2017-08-04 14:35:00,258.75,258.85,258.28,258.42,19111.0,258.4791,258.579,258.0096,258.1494,19111.0
2017-08-04 14:40:00,258.39,259.8,258.12,259.36,15880.0,258.1195,259.528,257.8497,259.0884,15880.0
2017-08-04 14:45:00,259.6,261.05,259.43,260.8,20638.0,259.3282,260.7767,259.1584,260.5269,20638.0
2017-08-04 14:50:00,260.79,261.24,259.81,261.0,21267.0,260.5169,260.9665,259.538,260.7267,21267.0
2017-08-04 14:55:00,261.01,261.86,261.01,261.65,13229.0,260.7367,261.5858,260.7367,261.376,13229.0
2017-08-04 15:00:00,261.57,261.99,260.84,261.72,36255.0,261.2961,261.7157,260.5669,261.446,36255.0
2017-08-04 15:05:00,261.78,262.7,261.64,262.58,20131.0,261.5059,262.4249,261.3661,262.3051,20131.0
2017-08-04 15:10:00,262.64,262.72,261.93,262.21,20695.0,262.365,262.4449,261.6557,261.9355,20695.0
2017-08-04 15:15:00,262.17,262.18,260.87,261.21,26395.0,261.8955,261.9055,260.5969,260.9365,26395.0
2017-08-04 15:20:00,261.07,261.22,260.38,260.69,29517.0,260.7966,260.9465,260.1074,260.417,29517.0
2017-08-04 15:25:00,260.7,261.24,260.37,261.03,20583.0,260.427,260.9665,260.0974,260.7567,20583.0
2017-08-04 15:30:00,261.03,261.36,260.47,260.75,21090.0,260.7567,261.0863,260.1973,260.477,21090.0
2017-08-04 15:35:00,260.5,260.67,260.0,260.2,56334.0,260.2272,260.3971,259.7278,259.9276,56334.0
2017-08-04 15:40:00,260.2,260.54,260.0,260.38,54430.0,259.9276,260.2672,259.7278,260.1074,54430.0
2017-08-04 15:45:00,260.38,261.39,260.35,261.39,53824.0,260.1074,261.1163,260.0774,261.1163,53824.0
2017-08-04 15:50:00,261.17,261.48,260.91,261.07,66614.0,260.8965,261.2062,260.6368,260.7966,66614.0
2017-08-04 15:55:00,261.04,261.34,260.0,260.29,116993.0,260.7667,261.0664,259.7278,260.0175,116993.0
2017-08-07 09:30:00,258.06,265.5,258.0,259.07,31643.0,257.7898,265.222,257.7299,258.7987,31643.0
2017-08-07 09:35:00,259.07,260.8,257.5,257.5,23953.0,258.7987,260.5269,257.2304,257.2304,23953.0
2017-08-07 09:40:00,257.11,257.11,252.85,253.57,38736.0,256.8408,256.8408,252.5853,253.3045,38736.0
2017-08-07 09:45:00,253.79,254.97,253.51,254.54,21824.0,253.5243,254.703,253.2446,254.2735,21824.0
2017-08-07 09:50:00,254.89,256.74,254.3,254.92,30872.0,254.6231,256.4712,254.0337,254.6531,30872.0
2017-08-07 09:55:00,254.88,255.68,254.8,255.09,7761.0,254.6131,255.4123,254.5332,254.8229,7761.0
2017-08-07 10:00:00,255.09,255.4,254.84,255.07,29518.0,254.8229,255.1326,254.5732,254.8029,29518.0
2017-08-07 10:05:00,255.0,255.34,254.88,255.0,25397.0,254.733,255.0726,254.6131,254.733,25397.0
2017-08-07 10:10:00,255.02,255.23,255.0,255.0,19262.0,254.753,254.9628,254.733,254.733,19262.0
2017-08-07 10:15:00,255.06,255.99,255.0,255.67,20692.0,254.7929,255.722,254.733,255.4023,20692.0
2017-08-07 10:20:00,255.55,256.75,255.55,255.85,32593.0,255.2824,256.4812,255.2824,255.5821,32593.0
2017-08-07 10:25:00,255.83,257.0,255.75,256.08,40257.0,255.5621,256.7309,255.4822,255.8119,40257.0
2017-08-07 10:30:00,256.04,256.47,254.55,255.02,30882.0,255.7719,256.2015,254.2835,254.753,30882.0
2017-08-07 10:35:00,255.02,255.61,254.83,254.91,20584.0,254.753,255.3424,254.5632,254.6431,20584.0
2017-08-07 10:40:00,255.0,255.23,254.61,254.61,13878.0,254.733,254.9628,254.3434,254.3434,13878.0
2017-08-07 10:45:00,254.71,255.06,254.61,254.87,32799.0,254.4433,254.7929,254.3434,254.6031,32799.0
2017-08-07 10:50:00,254.93,255.33,254.88,254.94,15470.0,254.6631,255.0627,254.6131,254.6731,15470.0
2017-08-07 10:55:00,254.99,256.33,254.85,256.0,18914.0,254.723,256.0616,254.5832,255.732,18914.0
2017-08-07 11:00:00,256.0,256.87,255.71,256.32,14154.0,255.732,256.601,255.4423,256.0516,14154.0
2017-08-07 11:05:00,256.5,257.52,256.5,256.79,8615.0,256.2314,257.2504,256.2314,256.5211,8615.0
2017-08-07 11:10:00,256.57,257.2,256.46,256.46,6089.0,256.3014,256.9307,256.1915,256.1915,6089.0
2017-08-07 11:15:00,256.39,256.39,255.69,255.84,6334.0,256.1215,256.1215,255.4223,255.5721,6334.0
2017-08-07 11:20:00,255.87,256.47,255.87,256.0,5840.0,255.6021,256.2015,255.6021,255.732,5840.0
2017-08-07 11:25:00,255.97,257.49,255.96,257.2,9550.0,255.702,257.2204,255.692,256.9307,9550.0
2017-08-07 11:30:00,257.35,258.8,257.34,258.04,12167.0,257.0805,258.529,257.0706,257.7698,12167.0
2017-08-07 11:35:00,258.44,259.28,257.61,259.28,15188.0,258.1694,259.0085,257.3403,259.0085,15188.0
2017-08-07 11:40:00,259.23,259.23,258.18,258.48,16800.0,258.9586,258.9586,257.9097,258.2094,16800.0
2017-08-07 11:45:00,258.42,258.82,257.86,257.96,20535.0,258.1494,258.549,257.59,257.6899,20535.0
2017-08-07 11:50:00,257.94,258.11,256.03,256.48,11300.0,257.6699,257.8397,255.7619,256.2115,11300.0
2017-08-07 11:55:00,256.3,256.5,256.11,256.24,3690.0,256.0316,256.2314,255.8418,255.9717,3690.0
2017-08-07 12:00:00,256.11,256.23,255.0,255.06,14697.0,255.8418,255.9617,254.733,254.7929,14697.0
2017-08-07 12:05:00,255.06,255.22,255.0,255.1,7436.0,254.7929,254.9528,254.733,254.8329,7436.0
2017-08-07 12:10:00,255.06,255.43,255.0,255.1,15831.0,254.7929,255.1626,254.733,254.8329,15831.0
2017-08-07 12:15:00,255.05,255.38,255.0,255.0,14807.0,254.783,255.1126,254.733,254.733,14807.0
2017-08-07 12:20:00,255.12,258.0,255.03,257.67,20426.0,254.8529,257.7299,254.763,257.4002,20426.0
2017-08-07 12:25:00,257.66,258.94,257.47,257.59,12255.0,257.3902,258.6689,257.2004,257.3203,12255.0
2017-08-07 12:30:00,257.47,257.55,257.01,257.01,5514.0,257.2004,257.2803,256.7409,256.7409,5514.0
2017-08-07 12:35:00,257.01,257.02,256.33,256.57,12729.0,256.7409,256.7509,256.0616,256.3014,12729.0
2017-08-07 12:40:00,256.56,256.57,256.31,256.4,6266.0,256.2914,256.3014,256.0416,256.1315,6266.0
2017-08-07 12:45:00,256.3,257.43,256.28,257.24,14433.0,256.0316,257.1605,256.0117,256.9707,14433.0
2017-08-07 12:50:00,257.26,257.36,256.84,256.91,5405.0,256.9906,257.0905,256.5711,256.641,5405.0
2017-08-07 12:55:00,256.91,256.98,256.5,256.91,6886.0,256.641,256.7109,256.2314,256.641,6886.0
2017-08-07 13:00:00,257.0,257.37,256.71,257.24,9806.0,256.7309,257.1005,256.4412,256.9707,9806.0
2017-08-07 13:05:00,257.19,257.21,256.7,256.75,9115.0,256.9207,256.9407,256.4312,256.4812,9115.0
2017-08-07 13:10:00,256.75,256.99,256.75,256.93,5524.0,256.4812,256.7209,256.4812,256.661,5524.0
2017-08-07 13:15:00,256.92,256.96,256.69,256.79,4194.0,256.651,256.691,256.4212,256.5211,4194.0
2017-08-07 13:20:00,256.71,256.84,256.55,256.55,10940.0,256.4412,256.5711,256.2814,256.2814,10940.0
2017-08-07 13:25:00,256.5,256.68,256.2,256.54,7839.0,256.2314,256.4112,255.9317,256.2714,7839.0
2017-08-07 13:30:00,256.55,257.57,256.55,257.49,13339.0,256.2814,257.3003,256.2814,257.2204,13339.0
2017-08-07 13:35:00,257.4,258.13,257.3,257.87,11302.0,257.1305,257.8597,257.0306,257.6,11302.0
2017-08-07 13:40:00,257.86,258.17,257.84,258.0,9295.0,257.59,257.8997,257.57,257.7299,9295.0
2017-08-07 13:45:00,258.06,258.34,257.94,258.06,3656.0,257.7898,258.0695,257.6699,257.7898,3656.0
2017-08-07 13:50:00,258.17,258.18,257.99,258.05,6300.0,257.8997,257.9097,257.7199,257.7798,6300.0
2017-08-07 13:55:00,258.05,258.94,257.96,258.55,17007.0,257.7798,258.6689,257.6899,258.2793,17007.0
2017-08-07 14:00:00,258.57,258.87,258.32,258.38,4985.0,258.2993,258.599,258.0495,258.1095,4985.0
2017-08-07 14:05:00,258.27,258.31,257.59,258.14,7002.0,257.9996,258.0395,257.3203,257.8697,7002.0
2017-08-07 14:10:00,258.11,258.48,257.69,257.69,12923.0,257.8397,258.2094,257.4202,257.4202,12923.0
2017-08-07 14:15:00,257.59,257.79,257.42,257.55,17074.0,257.3203,257.5201,257.1505,257.2803,17074.0
2017-08-07 14:20:00,257.57,258.11,257.57,257.92,13407.0,257.3003,257.8397,257.3003,257.6499,13407.0
2017-08-07 14:25:00,257.92,258.38,257.91,258.11,15089.0,257.6499,258.1095,257.64,257.8397,15089.0
2017-08-07 14:30:00,257.92,258.14,257.86,258.0,13515.0,257.6499,257.8697,257.59,257.7299,13515.0
2017-08-07 14:35:00,258.09,258.4,257.9,258.18,15016.0,257.8198,258.1294,257.63,257.9097,15016.0
2017-08-07 14:40:00,258.12,258.23,257.97,258.19,9415.0,257.8497,257.9596,257.6999,257.9197,9415.0
2017-08-07 14:45:00,258.13,258.15,257.68,257.68,16172.0,257.8597,257.8797,257.4102,257.4102,16172.0
2017-08-07 14:50:00,257.73,257.88,257.59,257.61,13362.0,257.4601,257.61,257.3203,257.3403,13362.0
2017-08-07 14:55:00,257.57,257.66,257.02,257.07,15519.0,257.3003,257.3902,256.7509,256.8008,15519.0
2017-08-07 15:00:00,257.0,257.05,256.41,256.63,16007.0,256.7309,256.7809,256.1415,256.3613,16007.0
2017-08-07 15:05:00,256.63,256.7,256.32,256.47,14155.0,256.3613,256.4312,256.0516,256.2015,14155.0
2017-08-07 15:10:00,256.47,256.99,256.2,256.98,21624.0,256.2015,256.7209,255.9317,256.7109,21624.0
2017-08-07 15:15:00,256.98,257.3,256.67,256.67,12843.0,256.7109,257.0306,256.4013,256.4013,12843.0
2017-08-07 15:20:00,256.63,256.71,256.37,256.44,11596.0,256.3613,256.4412,256.1016,256.1715,11596.0
2017-08-07 15:25:00,256.41,256.77,256.41,256.64,18236.0,256.1415,256.5012,256.1415,256.3713,18236.0
2017-08-07 15:30:00,256.68,256.72,256.0,256.18,13914.0,256.4112,256.4512,255.732,255.9118,13914.0
2017-08-07 15:35:00,256.19,256.2,255.72,255.79,25432.0,255.9218,255.9317,255.4522,255.5222,25432.0
2017-08-07 15:40:00,255.77,256.12,255.76,255.96,23716.0,255.5022,255.8518,255.4922,255.692,23716.0
2017-08-07 15:45:00,255.96,256.04,255.56,255.59,24941.0,255.692,255.7719,255.2924,255.3224,24941.0
2017-08-07 15:50:00,255.62,256.07,255.56,255.77,23321.0,255.3524,255.8019,255.2924,255.5022,23321.0
2017-08-07 15:55:00,255.76,256.27,255.6,256.27,44638.0,255.4922,256.0017,255.3324,256.0017,44638.0
2017-08-08 09:30:00,256.17,256.65,254.24,254.24,14865.0,255.9018,256.3813,253.9738,253.9738,14865.0
2017-08-08 09:35:00,254.79,256.18,254.24,255.01,20745.0,254.5232,255.9118,253.9738,254.743,20745.0
2017-08-08 09:40:00,255.01,255.94,254.32,254.97,11059.0,254.743,255.672,254.0537,254.703,11059.0
2017-08-08 09:45:00,254.99,255.55,254.63,255.02,6422.0,254.723,255.2824,254.3634,254.753,6422.0
2017-08-08 09:50:00,254.88,256.94,254.87,256.12,6319.0,254.6131,256.671,254.6031,255.8518,6319.0
2017-08-08 09:55:00,255.92,256.8,255.53,256.53,19502.0,255.652,256.5311,255.2624,256.2614,19502.0
2017-08-08 10:00:00,256.54,257.54,256.52,257.16,13632.0,256.2714,257.2703,256.2514,256.8907,13632.0
2017-08-08 10:05:00,257.19,257.88,257.0,257.63,9708.0,256.9207,257.61,256.7309,257.3602,9708.0
2017-08-08 10:10:00,257.64,258.81,257.46,258.76,10451.0,257.3702,258.539,257.1904,258.4891,10451.0
2017-08-08 10:15:00,258.76,259.17,258.1,258.68,11128.0,258.4891,258.8986,257.8298,258.4092,11128.0
2017-08-08 10:20:00,258.74,258.96,258.0,258.01,10856.0,258.4691,258.6889,257.7299,257.7399,10856.0
2017-08-08 10:25:00,257.85,257.86,256.62,256.62,6065.0,257.58,257.59,256.3513,256.3513,6065.0
2017-08-08 10:30:00,256.68,257.14,256.21,256.25,5320.0,256.4112,256.8708,255.9417,255.9817,5320.0
2017-08-08 10:35:00,256.58,258.78,256.52,258.03,9250.0,256.3113,258.509,256.2514,257.7598,9250.0
2017-08-08 10:40:00,257.56,257.56,256.15,256.38,5222.0,257.2903,257.2903,255.8818,256.1116,5222.0
2017-08-08 10:45:00,256.14,256.57,255.46,255.46,2963.0,255.8718,256.3014,255.1925,255.1925,2963.0
2017-08-08 10:50:00,255.34,255.75,255.06,255.75,5402.0,255.0726,255.4822,254.7929,255.4822,5402.0
2017-08-08 10:55:00,255.51,255.62,255.0,255.54,7274.0,255.2425,255.3524,254.733,255.2724,7274.0
2017-08-08 11:00:00,255.44,255.44,255.0,255.3,13764.0,255.1725,255.1725,254.733,255.0327,13764.0
2017-08-08 11:05:00,255.28,255.65,254.5,254.95,21364.0,255.0127,255.3823,254.2335,254.6831,21364.0
2017-08-08 11:10:00,254.95,255.37,254.28,254.5,16127.0,254.6831,255.1026,254.0138,254.2335,16127.0
2017-08-08 11:15:00,254.37,254.8,254.33,254.62,9500.0,254.1037,254.5332,254.0637,254.3534,9500.0
2017-08-08 11:20:00,254.8,254.84,254.6,254.79,5447.0,254.5332,254.5732,254.3334,254.5232,5447.0
2017-08-08 11:25:00,254.77,255.7,254.76,255.52,8754.0,254.5032,255.4323,254.4933,255.2525,8754.0
2017-08-08 11:30:00,255.54,255.57,255.2,255.3,5800.0,255.2724,255.3024,254.9328,255.0327,5800.0
2017-08-08 11:35:00,255.2,255.59,255.11,255.46,5100.0,254.9328,255.3224,254.8429,255.1925,5100.0
2017-08-08 11:40:00,255.55,256.09,255.52,255.52,3250.0,255.2824,255.8219,255.2525,255.2525,3250.0
2017-08-08 11:45:00,255.54,256.18,255.35,255.96,1800.0,255.2724,255.9118,255.0826,255.692,1800.0
2017-08-08 11:50:00,256.02,256.02,255.34,255.7,3411.0,255.7519,255.7519,255.0726,255.4323,3411.0
2017-08-08 11:55:00,255.41,255.57,255.4,255.55,900.0,255.1426,255.3024,255.1326,255.2824,900.0
2017-08-08 12:00:00,255.38,256.09,255.3,255.58,7247.0,255.1126,255.8219,255.0327,255.3124,7247.0
2017-08-08 12:05:00,255.71,256.16,255.71,256.05,3968.0,255.4423,255.8918,255.4423,255.7819,3968.0
2017-08-08 12:10:00,256.2,256.2,255.49,255.58,3350.0,255.9317,255.9317,255.2225,255.3124,3350.0
2017-08-08 12:15:00,255.5,255.69,255.39,255.56,1976.0,255.2325,255.4223,255.1226,255.2924,1976.0
2017-08-08 12:20:00,255.55,256.02,255.3,255.76,3100.0,255.2824,255.7519,255.0327,255.4922,3100.0
2017-08-08 12:25:00,255.71,256.44,255.47,256.16,3448.0,255.4423,256.1715,255.2025,255.8918,3448.0
2017-08-08 12:30:00,256.08,256.43,255.82,256.25,2491.0,255.8119,256.1615,255.5521,255.9817,2491.0
2017-08-08 12:35:00,256.44,256.44,255.6,255.6,2917.0,256.1715,256.1715,255.3324,255.3324,2917.0
2017-08-08 12:40:00,255.5,256.48,255.5,255.71,5942.0,255.2325,256.2115,255.2325,255.4423,5942.0
2017-08-08 12:45:00,255.48,256.5,255.35,255.35,3112.0,255.2125,256.2314,255.0826,255.0826,3112.0
2017-08-08 12:50:00,255.59,256.32,255.59,255.98,2400.0,255.3224,256.0516,255.3224,255.712,2400.0
2017-08-08 12:55:00,256.3,256.3,255.8,256.18,22862.0,256.0316,256.0316,255.5322,255.9118,22862.0
2017-08-08 13:00:00,256.25,256.35,255.88,256.22,5951.0,255.9817,256.0816,255.6121,255.9517,5951.0
2017-08-08 13:05:00,256.14,256.65,255.83,256.65,14963.0,255.8718,256.3813,255.5621,256.3813,14963.0
2017-08-08 13:10:00,256.73,256.81,256.46,256.65,3107.0,256.4612,256.5411,256.1915,256.3813,3107.0
2017-08-08 13:15:00,256.54,257.0,256.54,256.78,2444.0,256.2714,256.7309,256.2714,256.5111,2444.0
2017-08-08 13:20:00,256.69,257.43,256.26,256.6,6660.0,256.4212,257.1605,255.9917,256.3313,6660.0
2017-08-08 13:25:00,256.85,256.91,256.27,256.27,2000.0,256.5811,256.641,256.0017,256.0017,2000.0
2017-08-08 13:30:00,256.3,256.33,255.8,255.97,2500.0,256.0316,256.0616,255.5322,255.702,2500.0
2017-08-08 13:35:00,255.89,256.42,255.89,256.42,6288.0,255.6221,256.1515,255.6221,256.1515,6288.0
2017-08-08 13:40:00,256.16,256.56,255.98,256.28,2800.0,255.8918,256.2914,255.712,256.0117,2800.0
2017-08-08 13:45:00,256.25,256.6,256.2,256.2,944.0,255.9817,256.3313,255.9317,255.9317,944.0
2017-08-08 13:50:00,256.56,257.03,256.51,257.01,1570.0,256.2914,256.7609,256.2414,256.7409,1570.0
2017-08-08 13:55:00,257.07,257.1,256.62,256.94,3414.0,256.8008,256.8308,256.3513,256.671,3414.0
2017-08-08 14:00:00,257.01,257.01,256.56,256.58,1740.0,256.7409,256.7409,256.2914,256.3113,1740.0
2017-08-08 14:05:00,256.73,256.73,256.27,256.59,3300.0,256.4612,256.4612,256.0017,256.3213,3300.0
2017-08-08 14:10:00,256.6,256.86,256.46,256.72,2862.0,256.3313,256.5911,256.1915,256.4512,2862.0
2017-08-08 14:15:00,256.71,256.71,256.36,256.62,2200.0,256.4412,256.4412,256.0916,256.3513,2200.0
2017-08-08 14:20:00,256.43,256.6,256.28,256.37,4229.0,256.1615,256.3313,256.0117,256.1016,4229.0
2017-08-08 14:25:00,256.41,256.51,255.78,256.15,6474.0,256.1415,256.2414,255.5122,255.8818,6474.0
2017-08-08 14:30:00,256.25,256.68,255.95,256.16,5245.0,255.9817,256.4112,255.682,255.8918,5245.0
2017-08-08 14:35:00,256.21,256.65,255.99,255.99,3300.0,255.9417,256.3813,255.722,255.722,3300.0
2017-08-08 14:40:00,256.0,256.18,255.96,256.0,4300.0,255.732,255.9118,255.692,255.732,4300.0
2017-08-08 14:45:00,255.96,256.48,255.87,256.01,5100.0,255.692,256.2115,255.6021,255.7419,5100.0
2017-08-08 14:50:00,256.25,256.26,255.66,255.73,9205.0,255.9817,255.9917,255.3923,255.4622,9205.0
2017-08-08 14:55:00,255.84,255.93,255.38,255.54,5338.0,255.5721,255.662,255.1126,255.2724,5338.0
2017-08-08 15:00:00,255.33,255.33,254.57,254.6,8045.0,255.0627,255.0627,254.3035,254.3334,8045.0
2017-08-08 15:05:00,254.52,255.02,254.25,255.02,5960.0,254.2535,254.753,253.9838,254.753,5960.0
2017-08-08 15:10:00,255.02,255.16,254.23,254.38,5781.0,254.753,254.8928,253.9638,254.1137,5781.0
2017-08-08 15:15:00,254.41,254.79,254.09,254.79,3828.0,254.1436,254.5232,253.824,254.5232,3828.0
2017-08-08 15:20:00,254.79,254.79,253.84,253.98,7157.0,254.5232,254.5232,253.5742,253.7141,7157.0
2017-08-08 15:25:00,253.85,253.98,253.02,253.19,9104.0,253.5842,253.7141,252.7551,252.9249,9104.0
2017-08-08 15:30:00,253.22,253.37,252.5,252.9,20127.0,252.9549,253.1047,252.2356,252.6352,20127.0
2017-08-08 15:35:00,252.74,252.75,252.0,252.0,17814.0,252.4754,252.4854,251.7361,251.7361,17814.0
2017-08-08 15:40:00,252.09,252.4,251.9,252.06,22228.0,251.8261,252.1357,251.6362,251.7961,22228.0
2017-08-08 15:45:00,252.03,252.75,251.99,252.34,15396.0,251.7661,252.4854,251.7262,252.0758,15396.0
2017-08-08 15:50:00,252.21,252.45,251.88,252.13,22010.0,251.9459,252.1857,251.6163,251.866,22010.0
2017-08-08 15:55:00,252.08,252.13,251.05,251.92,54069.0,251.8161,251.866,250.7871,251.6562,54069.0
2017-08-09 09:30:00,249.6,250.0,248.2,248.75,33089.0,249.3387,249.7382,247.9401,248.4895,33089.0
2017-08-09 09:35:00,249.3,249.62,248.4,248.41,6565.0,249.039,249.3586,248.1399,248.1499,6565.0
2017-08-09 09:40:00,248.74,248.93,247.4,247.83,8789.0,248.4796,248.6694,247.141,247.5705,8789.0
2017-08-09 09:45:00,247.82,247.9,246.43,246.59,16297.0,247.5605,247.6404,246.172,246.3318,16297.0
2017-08-09 09:50:00,246.79,247.21,246.02,246.95,29965.0,246.5316,246.9512,245.7624,246.6914,29965.0
2017-08-09 09:55:00,246.85,247.33,246.63,246.63,17489.0,246.5915,247.071,246.3718,246.3718,17489.0
2017-08-09 10:00:00,246.7,247.01,246.05,246.23,4751.0,246.4417,246.7514,245.7924,245.9722,4751.0
2017-08-09 10:05:00,246.01,246.06,245.22,245.22,13515.0,245.7524,245.8024,244.9632,244.9632,13515.0
2017-08-09 10:10:00,245.27,246.69,245.12,245.93,41299.0,245.0132,246.4317,244.8633,245.6725,41299.0
2017-08-09 10:15:00,246.18,247.33,246.08,247.23,23150.0,245.9222,247.071,245.8223,246.9711,23150.0
2017-08-09 10:20:00,247.17,247.37,247.13,247.33,46240.0,246.9112,247.111,246.8712,247.071,46240.0
2017-08-09 10:25:00,247.33,249.08,247.18,248.4,40151.0,247.071,248.8192,246.9212,248.1399,40151.0
2017-08-09 10:30:00,248.51,249.52,248.51,249.51,7188.0,248.2498,249.2587,248.2498,249.2488,7188.0
2017-08-09 10:35:00,249.49,250.48,249.41,249.74,12735.0,249.2288,250.2177,249.1489,249.4785,12735.0
2017-08-09 10:40:00,249.96,250.05,249.18,249.18,6908.0,249.6983,249.7882,248.9191,248.9191,6908.0
2017-08-09 10:45:00,249.13,249.28,248.4,248.42,6340.0,248.8691,249.019,248.1399,248.1599,6340.0
2017-08-09 10:50:00,248.52,249.72,248.15,249.5,13219.0,248.2598,249.4585,247.8902,249.2388,13219.0
2017-08-09 10:55:00,249.86,249.86,247.01,247.01,67693.0,249.5984,249.5984,246.7514,246.7514,67693.0
2017-08-09 11:00:00,247.67,249.25,247.4,249.0,35862.0,247.4107,248.989,247.141,248.7393,35862.0
2017-08-09 11:05:00,249.25,249.8,248.75,249.61,22813.0,248.989,249.5384,248.4895,249.3486,22813.0
2017-08-09 11:10:00,249.63,249.75,248.59,248.89,18102.0,249.3686,249.4885,248.3297,248.6294,18102.0
2017-08-09 11:15:00,248.6,249.0,248.03,248.89,13306.0,248.3397,248.7393,247.7703,248.6294,13306.0
2017-08-09 11:20:00,248.89,249.51,248.61,248.93,11432.0,248.6294,249.2488,248.3497,248.6694,11432.0
2017-08-09 11:25:00,249.24,249.37,248.81,249.2,12337.0,248.979,249.1089,248.5495,248.9391,12337.0
2017-08-09 11:30:00,249.15,249.6,249.05,249.44,11479.0,248.8891,249.3387,248.7892,249.1788,11479.0
2017-08-09 11:35:00,249.32,249.79,248.29,248.81,21674.0,249.059,249.5285,248.03,248.5495,21674.0
2017-08-09 11:40:00,248.9,248.9,247.99,248.88,11463.0,248.6394,248.6394,247.7303,248.6194,11463.0
2017-08-09 11:45:00,248.82,249.3,248.41,249.3,5803.0,248.5595,249.039,248.1499,249.039,5803.0
2017-08-09 11:50:00,249.27,249.95,248.75,249.9,15280.0,249.009,249.6883,248.4895,249.6383,15280.0
2017-08-09 11:55:00,249.68,250.34,249.61,250.23,8199.0,249.4186,250.0779,249.3486,249.968,8199.0
2017-08-09 12:00:00,250.02,250.02,249.57,249.57,3114.0,249.7582,249.7582,249.3087,249.3087,3114.0
2017-08-09 12:05:00,249.75,249.75,248.74,248.76,4200.0,249.4885,249.4885,248.4796,248.4995,4200.0
2017-08-09 12:10:00,248.75,249.92,248.74,249.53,15473.0,248.4895,249.6583,248.4796,249.2687,15473.0
2017-08-09 12:15:00,249.53,249.82,249.16,249.82,21475.0,249.2687,249.5584,248.8991,249.5584,21475.0
2017-08-09 12:20:00,249.83,250.57,249.82,250.21,17873.0,249.5684,250.3076,249.5584,249.948,17873.0
2017-08-09 12:25:00,250.21,250.27,249.39,249.93,15269.0,249.948,250.008,249.1289,249.6683,15269.0
2017-08-09 12:30:00,250.18,251.37,250.18,250.65,6350.0,249.9181,251.1068,249.9181,250.3876,6350.0
2017-08-09 12:35:00,250.8,251.24,250.47,250.48,6701.0,250.5374,250.9769,250.2077,250.2177,6701.0
2017-08-09 12:40:00,250.5,250.81,250.26,250.69,6884.0,250.2377,250.5474,249.998,250.4275,6884.0
2017-08-09 12:45:00,250.51,250.7,250.03,250.26,8434.0,250.2477,250.4375,249.7682,249.998,8434.0
2017-08-09 12:50:00,250.15,250.58,249.64,250.1,10337.0,249.8881,250.3176,249.3786,249.8381,10337.0
2017-08-09 12:55:00,250.01,250.29,249.81,250.2,5800.0,249.7482,250.0279,249.5484,249.938,5800.0
2017-08-09 13:00:00,250.14,250.39,249.6,250.2,21110.0,249.8781,250.1278,249.3387,249.938,21110.0
2017-08-09 13:05:00,250.11,250.29,249.7,250.16,4700.0,249.8481,250.0279,249.4386,249.8981,4700.0
2017-08-09 13:10:00,250.14,250.17,249.96,250.03,2150.0,249.8781,249.9081,249.6983,249.7682,2150.0
2017-08-09 13:15:00,250.12,250.25,249.9,249.98,8690.0,249.8581,249.988,249.6383,249.7183,8690.0
2017-08-09 13:20:00,249.99,250.3,249.82,250.11,5954.0,249.7282,250.0379,249.5584,249.8481,5954.0
2017-08-09 13:25:00,250.07,250.18,249.82,250.18,7482.0,249.8082,249.9181,249.5584,249.9181,7482.0
2017-08-09 13:30:00,250.31,250.31,250.14,250.2,1395.0,250.0479,250.0479,249.8781,249.938,1395.0
2017-08-09 13:35:00,250.27,250.49,250.09,250.49,4509.0,250.008,250.2277,249.8281,250.2277,4509.0
2017-08-09 13:40:00,250.57,251.1,250.55,250.85,2130.0,250.3076,250.8371,250.2877,250.5873,2130.0
2017-08-09 13:45:00,251.03,251.57,250.91,251.57,3591.0,250.7672,251.3066,250.6473,251.3066,3591.0
2017-08-09 13:50:00,251.52,251.87,251.18,251.87,4824.0,251.2566,251.6063,250.917,251.6063,4824.0
2017-08-09 13:55:00,251.91,252.15,250.93,251.12,8429.0,251.6462,251.886,250.6673,250.8571,8429.0
2017-08-09 14:00:00,251.11,251.25,250.72,251.25,6494.0,250.8471,250.9869,250.4575,250.9869,6494.0
2017-08-09 14:05:00,251.13,251.13,250.31,250.31,5900.0,250.8671,250.8671,250.0479,250.0479,5900.0
2017-08-09 14:10:00,250.31,250.31,249.87,249.87,3327.0,250.0479,250.0479,249.6084,249.6084,3327.0
2017-08-09 14:15:00,249.79,249.97,249.61,249.81,7024.0,249.5285,249.7083,249.3486,249.5484,7024.0
2017-08-09 14:20:00,249.71,249.97,249.66,249.9,3119.0,249.4485,249.7083,249.3986,249.6383,3119.0
2017-08-09 14:25:00,249.94,250.44,249.83,250.0,5814.0,249.6783,250.1778,249.5684,249.7382,5814.0
2017-08-09 14:30:00,249.89,249.9,249.44,249.44,3718.0,249.6284,249.6383,249.1788,249.1788,3718.0
2017-08-09 14:35:00,249.41,249.64,249.27,249.58,3391.0,249.1489,249.3786,249.009,249.3187,3391.0
2017-08-09 14:40:00,249.45,249.9,249.28,249.73,10432.0,249.1888,249.6383,249.019,249.4685,10432.0
2017-08-09 14:45:00,249.58,249.75,249.12,249.31,6199.0,249.3187,249.4885,248.8592,249.049,6199.0
2017-08-09 14:50:00,249.13,249.9,249.13,249.9,12903.0,248.8691,249.6383,248.8691,249.6383,12903.0
2017-08-09 14:55:00,249.81,250.03,249.74,249.81,2630.0,249.5484,249.7682,249.4785,249.5484,2630.0
2017-08-09 15:00:00,250.04,250.04,249.74,249.9,1300.0,249.7782,249.7782,249.4785,249.6383,1300.0
2017-08-09 15:05:00,249.74,249.98,249.45,249.5,9438.0,249.4785,249.7183,249.1888,249.2388,9438.0
2017-08-09 15:10:00,249.45,250.12,249.45,250.04,5815.0,249.1888,249.8581,249.1888,249.7782,5815.0
2017-08-09 15:15:00,250.06,250.74,250.06,250.68,11165.0,249.7982,250.4775,249.7982,250.4175,11165.0
2017-08-09 15:20:00,250.59,250.67,250.13,250.15,6561.0,250.3276,250.4075,249.8681,249.8881,6561.0
2017-08-09 15:25:00,250.31,250.36,250.12,250.15,3823.0,250.0479,250.0979,249.8581,249.8881,3823.0
2017-08-09 15:30:00,250.07,250.2,249.93,250.07,8721.0,249.8082,249.938,249.6683,249.8082,8721.0
2017-08-09 15:35:00,250.13,251.01,249.98,251.01,6724.0,249.8681,250.7472,249.7183,250.7472,6724.0
2017-08-09 15:40:00,251.06,251.29,250.98,251.23,9648.0,250.7971,251.0269,250.7172,250.967,9648.0
2017-08-09 15:45:00,251.19,251.19,250.52,251.06,18806.0,250.927,250.927,250.2577,250.7971,18806.0
2017-08-09 15:50:00,251.11,251.29,250.99,251.07,8121.0,250.8471,251.0269,250.7272,250.8071,8121.0
2017-08-09 15:55:00,251.05,251.87,250.99,251.52,29902.0,250.7871,251.6063,250.7272,251.2566,29902.0
2017-08-10 09:30:00,250.0,250.61,250.0,250.11,6455.0,249.7382,250.3476,249.7382,249.8481,6455.0
2017-08-10 09:35:00,250.7,251.43,250.05,250.05,7441.0,250.4375,251.1667,249.7882,249.7882,7441.0
2017-08-10 09:40:00,250.12,250.18,248.82,249.14,32386.0,249.8581,249.9181,248.5595,248.8791,32386.0
2017-08-10 09:45:00,249.02,249.46,248.5,249.46,11256.0,248.7593,249.1988,248.2398,249.1988,11256.0
2017-08-10 09:50:00,249.57,249.7,248.86,249.38,30428.0,249.3087,249.4386,248.5994,249.1189,30428.0
2017-08-10 09:55:00,249.4,250.31,249.05,249.33,10966.0,249.1389,250.0479,248.7892,249.0689,10966.0
2017-08-10 10:00:00,249.72,249.72,246.0,246.0,14490.0,249.4585,249.4585,245.7424,245.7424,14490.0
2017-08-10 10:05:00,246.27,247.04,245.74,246.66,19361.0,246.0121,246.7813,245.4827,246.4017,19361.0
2017-08-10 10:10:00,246.4,246.48,245.56,245.97,18357.0,246.142,246.2219,245.3029,245.7125,18357.0
2017-08-10 10:15:00,246.09,246.49,245.61,245.92,13412.0,245.8323,246.2319,245.3528,245.6625,13412.0
2017-08-10 10:20:00,246.03,246.42,245.87,246.07,10864.0,245.7724,246.162,245.6126,245.8124,10864.0
2017-08-10 10:25:00,245.75,246.49,245.37,246.24,8466.0,245.4927,246.2319,245.1131,245.9822,8466.0
2017-08-10 10:30:00,246.19,246.5,245.38,245.45,14417.0,245.9322,246.2419,245.1231,245.193,14417.0
2017-08-10 10:35:00,245.26,245.27,243.01,243.17,11370.0,245.0032,245.0132,242.7556,242.9154,11370.0
2017-08-10 10:40:00,243.18,243.63,243.09,243.63,7153.0,242.9254,243.3749,242.8355,243.3749,7153.0
2017-08-10 10:45:00,243.79,245.01,243.61,244.84,3209.0,243.5347,244.7535,243.3549,244.5836,3209.0
2017-08-10 10:50:00,244.28,244.74,243.96,243.97,3506.0,244.0242,244.4837,243.7046,243.7146,3506.0
2017-08-10 10:55:00,244.13,244.67,243.9,244.0,15293.0,243.8744,244.4138,243.6446,243.7445,15293.0
2017-08-10 11:00:00,243.79,243.88,243.45,243.71,2800.0,243.5347,243.6246,243.1951,243.4548,2800.0
2017-08-10 11:05:00,243.46,243.8,243.05,243.5,6215.0,243.2051,243.5447,242.7955,243.245,6215.0
2017-08-10 11:10:00,243.47,243.48,242.13,242.48,6603.0,243.2151,243.2251,241.8765,242.2261,6603.0
2017-08-10 11:15:00,242.46,242.78,241.86,242.31,17619.0,242.2061,242.5258,241.6068,242.0563,17619.0
2017-08-10 11:20:00,242.41,242.44,241.85,241.94,10220.0,242.1562,242.1862,241.5968,241.6867,10220.0
2017-08-10 11:25:00,241.94,242.23,240.85,240.89,14724.0,241.6867,241.9764,240.5978,240.6378,14724.0
2017-08-10 11:30:00,240.89,241.47,240.81,241.11,14527.0,240.6378,241.2172,240.5579,240.8575,14527.0
2017-08-10 11:35:00,240.85,241.14,240.23,240.33,17599.0,240.5978,240.8875,239.9785,240.0784,17599.0
2017-08-10 11:40:00,240.38,240.42,239.49,239.88,25122.0,240.1283,240.1683,239.2392,239.6288,25122.0
2017-08-10 11:45:00,239.79,240.07,239.03,239.92,24838.0,239.5389,239.8186,238.7797,239.6688,24838.0
2017-08-10 11:50:00,240.02,240.11,238.5,238.85,23485.0,239.7687,239.8586,238.2503,238.5999,23485.0
2017-08-10 11:55:00,238.68,239.11,238.4,238.62,21575.0,238.4301,238.8596,238.1504,238.3702,21575.0
2017-08-10 12:00:00,238.71,238.71,237.43,237.44,8518.0,238.4601,238.4601,237.1814,237.1914,8518.0
2017-08-10 12:05:00,237.48,238.07,237.37,237.94,7669.0,237.2313,237.8207,237.1215,237.6909,7669.0
2017-08-10 12:10:00,237.82,238.35,237.0,237.63,20100.0,237.571,238.1004,236.7519,237.3812,20100.0
2017-08-10 12:15:00,237.45,237.75,236.88,237.07,11356.0,237.2014,237.5011,236.632,236.8218,11356.0
2017-08-10 12:20:00,237.12,237.45,235.73,236.42,14306.0,236.8717,237.2014,235.4832,236.1725,14306.0
2017-08-10 12:25:00,236.41,236.76,236.08,236.29,7360.0,236.1625,236.5121,235.8328,236.0426,7360.0
2017-08-10 12:30:00,236.17,236.24,235.04,235.43,11153.0,235.9227,235.9926,234.7939,235.1835,11153.0
2017-08-10 12:35:00,235.21,235.44,234.6,235.22,18229.0,234.9637,235.1935,234.3544,234.9737,18229.0
2017-08-10 12:40:00,235.06,235.39,234.67,234.86,9084.0,234.8139,235.1435,234.4243,234.6141,9084.0
2017-08-10 12:45:00,235.22,236.82,234.99,236.56,23543.0,234.9737,236.572,234.744,236.3123,23543.0
2017-08-10 12:50:00,236.59,237.65,236.16,237.65,27004.0,236.3423,237.4012,235.9127,237.4012,27004.0
2017-08-10 12:55:00,237.65,237.92,237.02,237.31,14382.0,237.4012,237.6709,236.7718,237.0615,14382.0
2017-08-10 13:00:00,237.49,238.29,237.25,238.29,16386.0,237.2413,238.0405,237.0016,238.0405,16386.0
2017-08-10 13:05:00,238.24,238.34,236.66,237.29,22067.0,237.9906,238.0904,236.4122,237.0415,22067.0
2017-08-10 13:10:00,237.27,238.94,237.26,237.85,33287.0,237.0216,238.6898,237.0116,237.601,33287.0
2017-08-10 13:15:00,237.79,237.85,236.0,236.01,24217.0,237.541,237.601,235.7529,235.7629,24217.0
2017-08-10 13:20:00,236.22,238.01,236.02,237.51,9957.0,235.9727,237.7608,235.7729,237.2613,9957.0
2017-08-10 13:25:00,237.66,238.09,237.21,237.86,15348.0,237.4112,237.8407,236.9616,237.6109,15348.0
2017-08-10 13:30:00,237.78,238.08,237.05,237.58,78560.0,237.531,237.8307,236.8018,237.3312,78560.0
2017-08-10 13:35:00,237.56,237.79,236.51,236.61,6971.0,237.3113,237.541,236.2624,236.3623,6971.0
2017-08-10 13:40:00,236.76,237.22,235.97,237.1,8124.0,236.5121,236.9716,235.7229,236.8517,8124.0
2017-08-10 13:45:00,236.93,237.78,236.7,237.51,13484.0,236.6819,237.531,236.4522,237.2613,13484.0
2017-08-10 13:50:00,237.41,237.89,236.75,236.88,21268.0,237.1614,237.6409,236.5021,236.632,21268.0
2017-08-10 13:55:00,236.88,237.2,236.58,236.63,32555.0,236.632,236.9516,236.3323,236.3822,32555.0
2017-08-10 14:00:00,236.6,236.66,235.8,236.19,8900.0,236.3523,236.4122,235.5531,235.9427,8900.0
2017-08-10 14:05:00,236.21,236.56,232.78,233.34,45936.0,235.9627,236.3123,232.5363,233.0957,45936.0
2017-08-10 14:10:00,233.38,236.68,233.22,235.32,17165.0,233.1356,236.4322,232.9758,235.0736,17165.0
2017-08-10 14:15:00,235.31,235.47,234.84,235.47,15402.0,235.0636,235.2235,234.5941,235.2235,15402.0
2017-08-10 14:20:00,235.42,236.25,235.28,236.0,36339.0,235.1735,236.0026,235.0337,235.7529,36339.0
2017-08-10 14:25:00,236.0,236.47,235.99,236.18,23675.0,235.7529,236.2224,235.7429,235.9327,23675.0
2017-08-10 14:30:00,236.46,237.7,236.13,237.37,13117.0,236.2124,237.4511,235.8828,237.1215,13117.0
2017-08-10 14:35:00,237.55,237.64,237.07,237.27,17147.0,237.3013,237.3912,236.8218,237.0216,17147.0
2017-08-10 14:40:00,237.34,237.4,236.59,236.65,32500.0,237.0915,237.1514,236.3423,236.4022,32500.0
2017-08-10 14:45:00,236.65,238.15,236.56,238.15,7053.0,236.4022,237.9006,236.3123,237.9006,7053.0
2017-08-10 14:50:00,238.15,238.58,237.52,238.33,23056.0,237.9006,238.3302,237.2713,238.0805,23056.0
2017-08-10 14:55:00,238.32,238.6,237.18,237.38,15834.0,238.0705,238.3502,236.9317,237.1315,15834.0
2017-08-10 15:00:00,237.36,238.38,237.35,237.81,15814.0,237.1115,238.1304,237.1015,237.561,15814.0
2017-08-10 15:05:00,237.45,237.73,237.06,237.39,9483.0,237.2014,237.4811,236.8118,237.1414,9483.0
2017-08-10 15:10:00,237.43,237.47,235.95,236.12,11602.0,237.1814,237.2214,235.7029,235.8728,11602.0
2017-08-10 15:15:00,235.95,236.2,234.51,235.02,36509.0,235.7029,235.9527,234.2645,234.7739,36509.0
2017-08-10 15:20:00,235.02,235.28,234.55,234.88,28105.0,234.7739,235.0337,234.3044,234.6341,28105.0
2017-08-10 15:25:00,234.89,235.0,234.22,234.81,14940.0,234.6441,234.7539,233.9748,234.5641,14940.0
2017-08-10 15:30:00,234.7,234.8,234.24,234.43,36473.0,234.4543,234.5542,233.9947,234.1845,36473.0
2017-08-10 15:35:00,234.43,234.6,234.01,234.01,39388.0,234.1845,234.3544,233.765,233.765,39388.0
2017-08-10 15:40:00,234.08,234.15,233.78,233.78,39313.0,233.8349,233.9048,233.5352,233.5352,39313.0
2017-08-10 15:45:00,233.94,234.0,232.78,232.87,34167.0,233.6951,233.755,232.5363,232.6262,34167.0
2017-08-10 15:50:00,232.92,233.39,232.37,232.77,75273.0,232.6761,233.1456,232.1267,232.5263,75273.0
2017-08-10 15:55:00,232.78,232.86,232.17,232.63,87106.0,232.5363,232.6162,231.9269,232.3864,87106.0
2017-08-11 09:30:00,234.17,236.22,233.03,235.93,39795.0,233.9248,235.9727,232.786,235.683,39795.0
2017-08-11 09:35:00,235.98,235.99,233.89,233.9,8898.0,235.7329,235.7429,233.6451,233.6551,8898.0
2017-08-11 09:40:00,233.93,234.42,232.63,234.03,16202.0,233.6851,234.1746,232.3864,233.785,16202.0
2017-08-11 09:45:00,234.03,234.4,232.93,233.68,28090.0,233.785,234.1546,232.6861,233.4353,28090.0
2017-08-11 09:50:00,233.92,235.1,233.86,234.67,12210.0,233.6751,234.8538,233.6151,234.4243,12210.0
2017-08-11 09:55:00,234.61,235.83,234.61,235.83,18874.0,234.3644,235.5831,234.3644,235.5831,18874.0
2017-08-11 10:00:00,235.87,235.87,234.5,234.95,16351.0,235.623,235.623,234.2545,234.704,16351.0
2017-08-11 10:05:00,234.67,235.49,234.67,235.35,15864.0,234.4243,235.2434,234.4243,235.1036,15864.0
2017-08-11 10:10:00,235.19,235.73,234.71,234.71,16782.0,234.9437,235.4832,234.4642,234.4642,16782.0
2017-08-11 10:15:00,234.83,234.85,234.28,234.59,11634.0,234.5841,234.6041,234.0347,234.3444,11634.0
2017-08-11 10:20:00,234.45,235.26,234.35,235.26,17057.0,234.2045,235.0137,234.1046,235.0137,17057.0
2017-08-11 10:25:00,235.24,235.42,234.5,235.0,11504.0,234.9937,235.1735,234.2545,234.7539,11504.0
2017-08-11 10:30:00,235.15,236.92,235.0,236.38,16141.0,234.9038,236.6719,234.7539,236.1325,16141.0
2017-08-11 10:35:00,236.29,236.29,235.73,235.73,3764.0,236.0426,236.0426,235.4832,235.4832,3764.0
2017-08-11 10:40:00,235.95,236.09,235.45,235.45,4093.0,235.7029,235.8428,235.2035,235.2035,4093.0
2017-08-11 10:45:00,235.39,235.86,235.34,235.57,9010.0,235.1435,235.613,235.0936,235.3233,9010.0
2017-08-11 10:50:00,235.2,235.21,234.87,235.13,2376.0,234.9537,234.9637,234.6241,234.8838,2376.0
2017-08-11 10:55:00,234.8,235.09,234.19,234.25,2100.0,234.5542,234.8438,233.9448,234.0047,2100.0
2017-08-11 11:00:00,234.19,234.82,234.06,234.73,12644.0,233.9448,234.5741,233.8149,234.4842,12644.0
2017-08-11 11:05:00,234.55,235.33,234.55,235.02,20794.0,234.3044,235.0836,234.3044,234.7739,20794.0
2017-08-11 11:10:00,235.03,235.48,234.58,235.4,17798.0,234.7839,235.2334,234.3344,235.1535,17798.0
2017-08-11 11:15:00,235.3,235.45,234.8,235.06,10484.0,235.0536,235.2035,234.5542,234.8139,10484.0
2017-08-11 11:20:00,234.97,235.11,234.35,235.11,17448.0,234.724,234.8638,234.1046,234.8638,17448.0
2017-08-11 11:25:00,235.11,235.58,234.86,234.98,15800.0,234.8638,235.3333,234.6141,234.734,15800.0
2017-08-11 11:30:00,234.94,235.35,234.86,234.91,11983.0,234.694,235.1036,234.6141,234.664,11983.0
2017-08-11 11:35:00,234.91,236.32,234.74,236.21,14570.0,234.664,236.0726,234.4942,235.9627,14570.0
2017-08-11 11:40:00,235.79,236.75,235.4,236.75,12323.0,235.5431,236.5021,235.1535,236.5021,12323.0
2017-08-11 11:45:00,236.74,236.74,235.71,235.79,9806.0,236.4921,236.4921,235.4632,235.5431,9806.0
2017-08-11 11:50:00,235.77,236.09,235.7,235.91,3946.0,235.5231,235.8428,235.4532,235.663,3946.0
2017-08-11 11:55:00,236.05,236.05,235.73,235.95,5506.0,235.8028,235.8028,235.4832,235.7029,5506.0
2017-08-11 12:00:00,235.86,236.8,235.79,236.79,17655.0,235.613,236.5521,235.5431,236.5421,17655.0
2017-08-11 12:05:00,236.78,238.3,236.78,238.11,11921.0,236.5321,238.0505,236.5321,237.8607,11921.0
2017-08-11 12:10:00,238.22,238.22,237.41,237.83,11875.0,237.9706,237.9706,237.1614,237.581,11875.0
2017-08-11 12:15:00,237.84,238.38,237.84,238.32,33799.0,237.591,238.1304,237.591,238.0705,33799.0
2017-08-11 12:20:00,238.45,239.58,238.24,239.13,31776.0,238.2003,239.3291,237.9906,238.8796,31776.0
2017-08-11 12:25:00,238.97,239.1,238.49,238.49,13327.0,238.7198,238.8497,238.2403,238.2403,13327.0
2017-08-11 12:30:00,238.49,239.08,238.39,238.64,19290.0,238.2403,238.8297,238.1404,238.3901,19290.0
2017-08-11 12:35:00,238.64,239.05,238.33,239.05,2178.0,238.3901,238.7997,238.0805,238.7997,2178.0
2017-08-11 12:40:00,238.86,240.02,238.75,240.02,12932.0,238.6099,239.7687,238.5,239.7687,12932.0
2017-08-11 12:45:00,239.88,240.49,239.8,240.25,16400.0,239.6288,240.2382,239.5489,239.9984,16400.0
2017-08-11 12:50:00,240.28,240.4,239.83,240.03,8201.0,240.0284,240.1483,239.5789,239.7787,8201.0
2017-08-11 12:55:00,239.9,239.9,239.13,239.14,6504.0,239.6488,239.6488,238.8796,238.8896,6504.0
2017-08-11 13:00:00,239.19,240.28,239.17,240.28,9110.0,238.9396,240.0284,238.9196,240.0284,9110.0
2017-08-11 13:05:00,240.37,240.89,240.11,240.5,26229.0,240.1183,240.6378,239.8586,240.2482,26229.0
2017-08-11 13:10:00,240.47,240.47,239.46,239.68,5500.0,240.2182,240.2182,239.2093,239.429,5500.0
2017-08-11 13:15:00,239.63,239.63,238.4,238.96,10952.0,239.3791,239.3791,238.1504,238.7098,10952.0
2017-08-11 13:20:00,238.92,239.24,238.35,238.59,16987.0,238.6698,238.9895,238.1004,238.3402,16987.0
2017-08-11 13:25:00,238.4,239.07,238.27,238.81,9278.0,238.1504,238.8197,238.0205,238.56,9278.0
2017-08-11 13:30:00,238.76,239.58,238.75,239.1,9405.0,238.51,239.3291,238.5,238.8497,9405.0
2017-08-11 13:35:00,239.03,239.24,238.61,238.96,9631.0,238.7797,238.9895,238.3602,238.7098,9631.0
2017-08-11 13:40:00,238.83,239.16,238.81,238.98,5900.0,238.5799,238.9096,238.56,238.7298,5900.0
2017-08-11 13:45:00,238.98,239.39,238.98,239.16,6650.0,238.7298,239.1393,238.7298,238.9096,6650.0
2017-08-11 13:50:00,239.08,239.16,238.86,238.95,4500.0,238.8297,238.9096,238.6099,238.6998,4500.0
2017-08-11 13:55:00,239.16,239.28,238.91,238.94,4789.0,238.9096,239.0295,238.6599,238.6898,4789.0
2017-08-11 14:00:00,238.94,238.97,238.55,238.55,2872.0,238.6898,238.7198,238.3002,238.3002,2872.0
2017-08-11 14:05:00,238.55,238.75,238.5,238.75,3970.0,238.3002,238.5,238.2503,238.5,3970.0
2017-08-11 14:10:00,238.77,240.01,238.77,240.01,18951.0,238.52,239.7587,238.52,239.7587,18951.0
2017-08-11 14:15:00,240.06,240.29,239.88,240.06,6488.0,239.8086,240.0384,239.6288,239.8086,6488.0
2017-08-11 14:20:00,240.1,240.2,239.69,239.94,6445.0,239.8486,239.9485,239.439,239.6888,6445.0
2017-08-11 14:25:00,239.89,240.14,239.35,239.35,11105.0,239.6388,239.8886,239.0994,239.0994,11105.0
2017-08-11 14:30:00,239.54,240.33,239.54,239.9,12956.0,239.2892,240.0784,239.2892,239.6488,12956.0
2017-08-11 14:35:00,239.84,239.93,239.25,239.42,5865.0,239.5889,239.6788,238.9995,239.1693,5865.0
2017-08-11 14:40:00,239.5,240.08,239.49,239.66,7200.0,239.2492,239.8286,239.2392,239.4091,7200.0
2017-08-11 14:45:00,239.9,240.03,239.43,239.75,6876.0,239.6488,239.7787,239.1793,239.499,6876.0
2017-08-11 14:50:00,239.8,239.98,239.48,239.48,3547.0,239.5489,239.7287,239.2293,239.2293,3547.0
2017-08-11 14:55:00,239.38,239.85,239.2,239.78,13292.0,239.1294,239.5989,238.9495,239.5289,13292.0
2017-08-11 15:00:00,239.83,240.3,239.81,239.92,18527.0,239.5789,240.0484,239.5589,239.6688,18527.0
2017-08-11 15:05:00,239.91,240.17,239.68,239.92,16942.0,239.6588,239.9185,239.429,239.6688,16942.0
2017-08-11 15:10:00,239.98,240.12,239.51,239.51,21980.0,239.7287,239.8686,239.2592,239.2592,21980.0
2017-08-11 15:15:00,239.67,239.67,239.12,239.3,12287.0,239.4191,239.4191,238.8696,239.0494,12287.0
2017-08-11 15:20:00,239.3,239.57,238.9,239.16,26640.0,239.0494,239.3192,238.6499,238.9096,26640.0
2017-08-11 15:25:00,239.28,239.93,239.09,239.74,24483.0,239.0295,239.6788,238.8397,239.489,24483.0
2017-08-11 15:30:00,239.61,239.75,239.34,239.65,10572.0,239.3591,239.499,239.0894,239.3991,10572.0
2017-08-11 15:35:00,239.68,240.05,239.36,240.05,8758.0,239.429,239.7987,239.1094,239.7987,8758.0
2017-08-11 15:40:00,240.09,240.1,239.5,239.74,14828.0,239.8386,239.8486,239.2492,239.489,14828.0
2017-08-11 15:45:00,239.91,240.52,239.9,240.24,15970.0,239.6588,240.2682,239.6488,239.9885,15970.0
2017-08-11 15:50:00,240.32,240.59,239.99,240.25,26881.0,240.0684,240.3381,239.7387,239.9984,26881.0
2017-08-11 15:55:00,240.23,240.3,239.77,240.15,46742.0,239.9785,240.0484,239.5189,239.8986,46742.0
2017-08-14 09:30:00,243.2,243.2,240.57,240.57,20046.0,242.9454,242.9454,240.3181,240.3181,20046.0
2017-08-14 09:35:00,240.74,240.75,238.26,239.54,11277.0,240.4879,240.4979,238.0105,239.2892,11277.0
2017-08-14 09:40:00,239.53,240.23,239.34,239.78,11703.0,239.2792,239.9785,239.0894,239.5289,11703.0
2017-08-14 09:45:00,239.75,241.4,239.53,240.81,15311.0,239.499,241.1472,239.2792,240.5579,15311.0
2017-08-14 09:50:00,240.73,240.73,238.3,238.93,7700.0,240.4779,240.4779,238.0505,238.6798,7700.0
2017-08-14 09:55:00,239.01,239.03,238.3,238.36,8550.0,238.7597,238.7797,238.0505,238.1104,8550.0
2017-08-14 10:00:00,238.24,239.35,237.82,238.24,7814.0,237.9906,239.0994,237.571,237.9906,7814.0
2017-08-14 10:05:00,238.25,239.08,238.24,238.54,13883.0,238.0005,238.8297,237.9906,238.2902,13883.0
2017-08-14 10:10:00,238.43,238.43,237.2,237.2,4238.0,238.1804,238.1804,236.9516,236.9516,4238.0
2017-08-14 10:15:00,237.2,238.97,237.2,238.97,12790.0,236.9516,238.7198,236.9516,238.7198,12790.0
2017-08-14 10:20:00,238.57,238.6,237.83,238.36,12208.0,238.3202,238.3502,237.581,238.1104,12208.0
2017-08-14 10:25:00,238.24,238.68,237.14,237.14,17804.0,237.9906,238.4301,236.8917,236.8917,17804.0
2017-08-14 10:30:00,237.34,238.68,237.31,237.6,9336.0,237.0915,238.4301,237.0615,237.3512,9336.0
2017-08-14 10:35:00,237.7,237.89,236.74,236.79,7530.0,237.4511,237.6409,236.4921,236.5421,7530.0
2017-08-14 10:40:00,236.8,237.18,236.58,236.71,8075.0,236.5521,236.9317,236.3323,236.4622,8075.0
2017-08-14 10:45:00,236.55,237.47,236.4,237.32,12249.0,236.3023,237.2214,236.1525,237.0715,12249.0
2017-08-14 10:50:00,237.18,237.18,236.39,236.61,8529.0,236.9317,236.9317,236.1425,236.3623,8529.0
2017-08-14 10:55:00,236.78,237.09,236.49,236.59,6322.0,236.5321,236.8418,236.2424,236.3423,6322.0
2017-08-14 11:00:00,236.75,237.15,236.56,236.99,8089.0,236.5021,236.9017,236.3123,236.7419,8089.0
2017-08-14 11:05:00,237.15,237.21,236.99,237.06,4398.0,236.9017,236.9616,236.7419,236.8118,4398.0
2017-08-14 11:10:00,237.05,237.24,236.73,236.78,6276.0,236.8018,236.9916,236.4821,236.5321,6276.0
2017-08-14 11:15:00,236.77,237.63,236.67,237.55,9038.0,236.5221,237.3812,236.4222,237.3013,9038.0
2017-08-14 11:20:00,237.44,237.58,237.0,237.23,8903.0,237.1914,237.3312,236.7519,236.9816,8903.0
2017-08-14 11:25:00,237.14,237.65,237.14,237.36,5076.0,236.8917,237.4012,236.8917,237.1115,5076.0
2017-08-14 11:30:00,237.17,237.76,237.17,237.76,10872.0,236.9217,237.5111,236.9217,237.5111,10872.0
2017-08-14 11:35:00,237.65,238.01,237.1,237.33,8279.0,237.4012,237.7608,236.8517,237.0815,8279.0
2017-08-14 11:40:00,237.2,237.25,236.72,237.25,7228.0,236.9516,237.0016,236.4721,237.0016,7228.0
2017-08-14 11:45:00,237.16,237.19,236.52,236.62,3208.0,236.9117,236.9417,236.2724,236.3722,3208.0
2017-08-14 11:50:00,236.62,236.89,236.61,236.78,8100.0,236.3722,236.642,236.3623,236.5321,8100.0
2017-08-14 11:55:00,236.88,236.99,236.7,236.84,1625.0,236.632,236.7419,236.4522,236.592,1625.0
2017-08-14 12:00:00,236.88,237.06,236.7,236.7,4446.0,236.632,236.8118,236.4522,236.4522,4446.0
2017-08-14 12:05:00,236.7,236.76,236.3,236.3,1525.0,236.4522,236.5121,236.0526,236.0526,1525.0
2017-08-14 12:10:00,236.32,236.73,236.21,236.53,8700.0,236.0726,236.4821,235.9627,236.2823,8700.0
2017-08-14 12:15:00,236.55,236.99,236.47,236.99,12499.0,236.3023,236.7419,236.2224,236.7419,12499.0
2017-08-14 12:20:00,236.97,237.59,236.94,237.45,6568.0,236.7219,237.3412,236.6919,237.2014,6568.0
2017-08-14 12:25:00,237.45,237.45,236.89,236.89,1443.0,237.2014,237.2014,236.642,236.642,1443.0
2017-08-14 12:30:00,236.95,236.95,236.33,236.57,10431.0,236.7019,236.7019,236.0826,236.3223,10431.0
2017-08-14 12:35:00,236.61,236.65,236.21,236.54,5398.0,236.3623,236.4022,235.9627,236.2923,5398.0
2017-08-14 12:40:00,236.59,236.84,236.01,236.39,6923.0,236.3423,236.592,235.7629,236.1425,6923.0
2017-08-14 12:45:00,236.36,236.36,236.04,236.17,800.0,236.1125,236.1125,235.7929,235.9227,800.0
2017-08-14 12:50:00,236.15,236.37,236.04,236.25,4290.0,235.9027,236.1225,235.7929,236.0026,4290.0
2017-08-14 12:55:00,236.32,236.51,236.26,236.38,3508.0,236.0726,236.2624,236.0126,236.1325,3508.0
2017-08-14 13:00:00,236.45,236.94,236.44,236.73,4550.0,236.2024,236.6919,236.1924,236.4821,4550.0
2017-08-14 13:05:00,236.58,236.73,236.18,236.5,4665.0,236.3323,236.4821,235.9327,236.2524,4665.0
2017-08-14 13:10:00,236.4,236.4,236.05,236.23,2654.0,236.1525,236.1525,235.8028,235.9827,2654.0
2017-08-14 13:15:00,236.12,236.22,235.83,235.83,5188.0,235.8728,235.9727,235.5831,235.5831,5188.0
2017-08-14 13:20:00,235.93,235.93,235.4,235.52,3604.0,235.683,235.683,235.1535,235.2734,3604.0
2017-08-14 13:25:00,235.5,235.59,235.01,235.27,3502.0,235.2534,235.3433,234.7639,235.0237,3502.0
2017-08-14 13:30:00,235.39,235.39,234.98,234.98,5043.0,235.1435,235.1435,234.734,234.734,5043.0
2017-08-14 13:35:00,234.97,235.38,234.79,235.38,8839.0,234.724,235.1335,234.5442,235.1335,8839.0
2017-08-14 13:40:00,235.28,235.28,235.03,235.16,1631.0,235.0337,235.0337,234.7839,234.9138,1631.0
2017-08-14 13:45:00,235.25,235.36,234.8,234.8,5725.0,235.0037,235.1136,234.5542,234.5542,5725.0
2017-08-14 13:50:00,234.71,235.14,234.71,234.93,3697.0,234.4642,234.8938,234.4642,234.684,3697.0
2017-08-14 13:55:00,234.94,235.19,234.88,235.0,5011.0,234.694,234.9437,234.6341,234.7539,5011.0
2017-08-14 14:00:00,235.03,235.24,234.89,235.01,7210.0,234.7839,234.9937,234.6441,234.7639,7210.0
2017-08-14 14:05:00,235.23,235.23,234.9,235.18,3859.0,234.9837,234.9837,234.654,234.9338,3859.0
2017-08-14 14:10:00,234.99,235.17,234.9,235.13,6803.0,234.744,234.9238,234.654,234.8838,6803.0
2017-08-14 14:15:00,235.13,235.15,234.81,235.06,6071.0,234.8838,234.9038,234.5641,234.8139,6071.0
2017-08-14 14:20:00,234.95,235.19,234.84,235.14,9836.0,234.704,234.9437,234.5941,234.8938,9836.0
2017-08-14 14:25:00,235.14,235.17,234.87,234.95,6896.0,234.8938,234.9238,234.6241,234.704,6896.0
2017-08-14 14:30:00,234.95,235.17,234.88,235.17,3643.0,234.704,234.9238,234.6341,234.9238,3643.0
2017-08-14 14:35:00,234.9,234.95,234.55,234.85,8057.0,234.654,234.704,234.3044,234.6041,8057.0
2017-08-14 14:40:00,234.79,235.1,234.77,235.03,12601.0,234.5442,234.8538,234.5242,234.7839,12601.0
2017-08-14 14:45:00,235.19,235.19,234.86,235.03,10556.0,234.9437,234.9437,234.6141,234.7839,10556.0
2017-08-14 14:50:00,234.94,235.21,234.92,235.21,4513.0,234.694,234.9637,234.674,234.9637,4513.0
2017-08-14 14:55:00,235.13,235.13,234.88,234.97,5739.0,234.8838,234.8838,234.6341,234.724,5739.0
2017-08-14 15:00:00,234.92,235.14,234.85,234.95,6556.0,234.674,234.8938,234.6041,234.704,6556.0
2017-08-14 15:05:00,234.97,235.39,234.96,235.34,7622.0,234.724,235.1435,234.714,235.0936,7622.0
2017-08-14 15:10:00,235.6,235.86,235.4,235.86,43812.0,235.3533,235.613,235.1535,235.613,43812.0
2017-08-14 15:15:00,235.81,236.79,235.53,236.61,12575.0,235.5631,236.5421,235.2834,236.3623,12575.0
2017-08-14 15:20:00,236.81,237.19,236.63,236.92,9811.0,236.562,236.9417,236.3822,236.6719,9811.0
2017-08-14 15:25:00,236.88,237.15,236.51,236.82,10815.0,236.632,236.9017,236.2624,236.572,10815.0
2017-08-14 15:30:00,236.8,237.24,236.7,237.24,9553.0,236.5521,236.9916,236.4522,236.9916,9553.0
2017-08-14 15:35:00,237.21,237.32,236.82,237.2,13072.0,236.9616,237.0715,236.572,236.9516,13072.0
2017-08-14 15:40:00,237.3,237.3,236.94,236.99,16042.0,237.0515,237.0515,236.6919,236.7419,16042.0
2017-08-14 15:45:00,236.89,237.01,236.48,236.58,10803.0,236.642,236.7618,236.2324,236.3323,10803.0
2017-08-14 15:50:00,236.66,237.53,236.59,237.33,14055.0,236.4122,237.2813,236.3423,237.0815,14055.0
2017-08-14 15:55:00,237.34,237.43,236.81,236.97,26668.0,237.0915,237.1814,236.562,236.7219,26668.0
2017-08-15 09:30:00,237.17,237.93,236.45,237.25,13998.0,236.9217,237.6809,236.2024,237.0016,13998.0
2017-08-15 09:35:00,237.26,237.61,236.29,237.18,11944.0,237.0116,237.3612,236.0426,236.9317,11944.0
2017-08-15 09:40:00,237.03,237.74,236.47,236.58,6034.0,236.7818,237.4911,236.2224,236.3323,6034.0
2017-08-15 09:45:00,236.96,237.3,236.01,236.04,7321.0,236.7119,237.0515,235.7629,235.7929,7321.0
2017-08-15 09:50:00,236.0,236.28,235.18,236.0,5500.0,235.7529,236.0326,234.9338,235.7529,5500.0
2017-08-15 09:55:00,236.02,237.1,236.02,236.59,5951.0,235.7729,236.8517,235.7729,236.3423,5951.0
2017-08-15 10:00:00,236.55,236.74,235.68,235.68,3990.0,236.3023,236.4921,235.4332,235.4332,3990.0
2017-08-15 10:05:00,235.5,235.76,235.21,235.5,6816.0,235.2534,235.5131,234.9637,235.2534,6816.0
2017-08-15 10:10:00,235.31,235.33,234.82,235.11,7761.0,235.0636,235.0836,234.5741,234.8638,7761.0
2017-08-15 10:15:00,235.2,235.57,234.8,235.09,6965.0,234.9537,235.3233,234.5542,234.8438,6965.0
2017-08-15 10:20:00,235.01,235.36,234.6,235.2,12437.0,234.7639,235.1136,234.3544,234.9537,12437.0
2017-08-15 10:25:00,235.13,235.82,235.01,235.28,5150.0,234.8838,235.5731,234.7639,235.0337,5150.0
2017-08-15 10:30:00,235.2,235.38,234.95,235.38,6340.0,234.9537,235.1335,234.704,235.1335,6340.0
2017-08-15 10:35:00,235.05,235.75,234.82,235.69,3205.0,234.8039,235.5032,234.5741,235.4432,3205.0
2017-08-15 10:40:00,235.72,236.54,235.68,236.45,5432.0,235.4732,236.2923,235.4332,236.2024,5432.0
2017-08-15 10:45:00,236.44,236.47,236.0,236.0,1400.0,236.1924,236.2224,235.7529,235.7529,1400.0
2017-08-15 10:50:00,235.98,236.5,235.79,236.38,3000.0,235.7329,236.2524,235.5431,236.1325,3000.0
2017-08-15 10:55:00,236.56,236.86,236.28,236.28,5296.0,236.3123,236.612,236.0326,236.0326,5296.0
2017-08-15 11:00:00,236.32,236.32,235.37,235.69,1951.0,236.0726,236.0726,235.1236,235.4432,1951.0
2017-08-15 11:05:00,235.69,236.38,235.54,236.38,4006.0,235.4432,236.1325,235.2934,236.1325,4006.0
2017-08-15 11:10:00,236.09,236.1,235.91,235.91,1935.0,235.8428,235.8528,235.663,235.663,1935.0
2017-08-15 11:15:00,236.13,236.13,235.65,235.65,750.0,235.8828,235.8828,235.4033,235.4033,750.0
2017-08-15 11:20:00,235.77,235.95,235.52,235.8,6065.0,235.5231,235.7029,235.2734,235.5531,6065.0
2017-08-15 11:25:00,235.74,235.78,235.53,235.61,2100.0,235.4932,235.5331,235.2834,235.3633,2100.0
2017-08-15 11:30:00,235.36,235.54,235.32,235.45,3240.0,235.1136,235.2934,235.0736,235.2035,3240.0
2017-08-15 11:35:00,235.36,235.36,234.89,234.98,1900.0,235.1136,235.1136,234.6441,234.734,1900.0
2017-08-15 11:40:00,234.98,235.81,234.98,235.81,7750.0,234.734,235.5631,234.734,235.5631,7750.0
2017-08-15 11:45:00,235.64,235.64,234.95,234.95,6351.0,235.3933,235.3933,234.704,234.704,6351.0
2017-08-15 11:50:00,234.92,235.27,234.63,235.14,7369.0,234.674,235.0237,234.3843,234.8938,7369.0
2017-08-15 11:55:00,235.13,235.42,234.96,234.96,3811.0,234.8838,235.1735,234.714,234.714,3811.0
2017-08-15 12:00:00,235.11,236.03,234.78,236.03,10101.0,234.8638,235.7829,234.5342,235.7829,10101.0
2017-08-15 12:05:00,236.08,236.7,236.07,236.56,6097.0,235.8328,236.4522,235.8228,236.3123,6097.0
2017-08-15 12:10:00,236.36,236.36,236.03,236.19,1000.0,236.1125,236.1125,235.7829,235.9427,1000.0
2017-08-15 12:15:00,236.34,236.65,236.28,236.45,8209.0,236.0925,236.4022,236.0326,236.2024,8209.0
2017-08-15 12:20:00,236.56,236.63,236.26,236.26,1950.0,236.3123,236.3822,236.0126,236.0126,1950.0
2017-08-15 12:25:00,236.17,236.56,236.17,236.56,3122.0,235.9227,236.3123,235.9227,236.3123,3122.0
2017-08-15 12:30:00,236.8,236.89,236.56,236.63,4029.0,236.5521,236.642,236.3123,236.3822,4029.0
2017-08-15 12:35:00,236.71,237.01,236.69,236.8,9615.0,236.4622,236.7618,236.4422,236.5521,9615.0
2017-08-15 12:40:00,236.85,236.92,236.74,236.85,4276.0,236.602,236.6719,236.4921,236.602,4276.0
2017-08-15 12:45:00,236.87,236.87,236.64,236.64,500.0,236.622,236.622,236.3922,236.3922,500.0
2017-08-15 12:50:00,236.72,236.72,236.18,236.5,6097.0,236.4721,236.4721,235.9327,236.2524,6097.0
2017-08-15 12:55:00,236.41,236.49,236.4,236.49,1700.0,236.1625,236.2424,236.1525,236.2424,1700.0
2017-08-15 13:00:00,236.4,236.4,235.03,235.03,3300.0,236.1525,236.1525,234.7839,234.7839,3300.0
2017-08-15 13:05:00,235.2,235.3,234.93,235.12,9328.0,234.9537,235.0536,234.684,234.8738,9328.0
2017-08-15 13:10:00,235.26,235.31,235.06,235.06,4200.0,235.0137,235.0636,234.8139,234.8139,4200.0
2017-08-15 13:15:00,235.15,235.18,234.8,235.0,4043.0,234.9038,234.9338,234.5542,234.7539,4043.0
2017-08-15 13:20:00,234.95,235.11,234.83,234.99,4700.0,234.704,234.8638,234.5841,234.744,4700.0
2017-08-15 13:25:00,234.98,235.67,234.88,235.67,5600.0,234.734,235.4232,234.6341,235.4232,5600.0
2017-08-15 13:30:00,235.55,235.87,235.26,235.87,2320.0,235.3034,235.623,235.0137,235.623,2320.0
2017-08-15 13:35:00,235.66,235.88,235.5,235.86,4440.0,235.4133,235.633,235.2534,235.613,4440.0
2017-08-15 13:40:00,236.0,236.08,235.6,235.63,3263.0,235.7529,235.8328,235.3533,235.3833,3263.0
2017-08-15 13:45:00,235.6,236.0,235.35,236.0,6846.0,235.3533,235.7529,235.1036,235.7529,6846.0
2017-08-15 13:50:00,236.04,236.04,235.71,235.88,1049.0,235.7929,235.7929,235.4632,235.633,1049.0
2017-08-15 13:55:00,235.65,235.65,234.87,234.96,9200.0,235.4033,235.4033,234.6241,234.714,9200.0
2017-08-15 14:00:00,234.96,235.73,234.92,235.51,5462.0,234.714,235.4832,234.674,235.2634,5462.0
2017-08-15 14:05:00,235.4,235.43,235.11,235.26,6835.0,235.1535,235.1835,234.8638,235.0137,6835.0
2017-08-15 14:10:00,235.49,235.5,234.93,234.98,7009.0,235.2434,235.2534,234.684,234.734,7009.0
2017-08-15 14:15:00,235.0,235.57,234.98,235.56,4683.0,234.7539,235.3233,234.734,235.3134,4683.0
2017-08-15 14:20:00,235.53,235.53,235.19,235.19,2295.0,235.2834,235.2834,234.9437,234.9437,2295.0
2017-08-15 14:25:00,235.09,235.5,235.09,235.39,3575.0,234.8438,235.2534,234.8438,235.1435,3575.0
2017-08-15 14:30:00,235.4,235.42,235.22,235.22,2600.0,235.1535,235.1735,234.9737,234.9737,2600.0
2017-08-15 14:35:00,235.23,235.63,235.2,235.63,10274.0,234.9837,235.3833,234.9537,235.3833,10274.0
2017-08-15 14:40:00,235.45,235.66,235.4,235.45,9780.0,235.2035,235.4133,235.1535,235.2035,9780.0
2017-08-15 14:45:00,235.4,235.48,235.06,235.2,6050.0,235.1535,235.2334,234.8139,234.9537,6050.0
2017-08-15 14:50:00,235.19,235.24,235.16,235.16,1500.0,234.9437,234.9937,234.9138,234.9138,1500.0
2017-08-15 14:55:00,235.12,235.27,234.89,235.27,4567.0,234.8738,235.0237,234.6441,235.0237,4567.0
2017-08-15 15:00:00,235.3,235.49,235.08,235.3,4800.0,235.0536,235.2434,234.8339,235.0536,4800.0
2017-08-15 15:05:00,235.46,235.77,235.3,235.77,4857.0,235.2135,235.5231,235.0536,235.5231,4857.0
2017-08-15 15:10:00,235.6,235.61,235.32,235.49,3476.0,235.3533,235.3633,235.0736,235.2434,3476.0
2017-08-15 15:15:00,235.38,235.53,235.36,235.41,3900.0,235.1335,235.2834,235.1136,235.1635,3900.0
2017-08-15 15:20:00,235.5,235.53,235.33,235.45,2900.0,235.2534,235.2834,235.0836,235.2035,2900.0
2017-08-15 15:25:00,235.45,236.11,235.34,236.01,6742.0,235.2035,235.8628,235.0936,235.7629,6742.0
2017-08-15 15:30:00,235.95,235.95,235.4,235.48,6532.0,235.7029,235.7029,235.1535,235.2334,6532.0
2017-08-15 15:35:00,235.55,235.94,235.48,235.8,5807.0,235.3034,235.693,235.2334,235.5531,5807.0
2017-08-15 15:40:00,236.02,236.18,235.86,236.18,4977.0,235.7729,235.9327,235.613,235.9327,4977.0
2017-08-15 15:45:00,236.04,236.25,235.93,235.93,8661.0,235.7929,236.0026,235.683,235.683,8661.0
2017-08-15 15:50:00,235.9,235.91,235.53,235.58,6243.0,235.653,235.663,235.2834,235.3333,6243.0
2017-08-15 15:55:00,235.66,236.21,235.48,236.17,17509.0,235.4133,235.9627,235.2334,235.9227,17509.0
2017-08-16 09:30:00,238.89,239.12,237.5,237.84,8377.0,238.6399,238.8696,237.2513,237.591,8377.0
2017-08-16 09:35:00,237.97,239.39,237.97,237.98,4800.0,237.7208,239.1393,237.7208,237.7308,4800.0
2017-08-16 09:40:00,237.95,237.95,236.71,237.06,7402.0,237.7009,237.7009,236.4622,236.8118,7402.0
2017-08-16 09:45:00,237.05,238.26,237.04,237.68,3243.0,236.8018,238.0105,236.7918,237.4311,3243.0
2017-08-16 09:50:00,238.27,238.67,237.76,238.27,3880.0,238.0205,238.4201,237.5111,238.0205,3880.0
2017-08-16 09:55:00,238.05,239.65,238.05,239.16,6990.0,237.8008,239.3991,237.8008,238.9096,6990.0
2017-08-16 10:00:00,239.35,239.47,238.77,238.82,7750.0,239.0994,239.2193,238.52,238.5699,7750.0
2017-08-16 10:05:00,238.75,240.0,238.75,239.71,10539.0,238.5,239.7487,238.5,239.459,10539.0
2017-08-16 10:10:00,239.6,240.11,239.25,239.84,7867.0,239.3491,239.8586,238.9995,239.5889,7867.0
2017-08-16 10:15:00,240.0,240.41,239.69,240.15,6466.0,239.7487,240.1583,239.439,239.8986,6466.0
2017-08-16 10:20:00,240.15,240.46,239.79,240.3,4612.0,239.8986,240.2082,239.5389,240.0484,4612.0
2017-08-16 10:25:00,240.22,240.39,239.82,240.22,4982.0,239.9685,240.1383,239.5689,239.9685,4982.0
2017-08-16 10:30:00,240.45,240.46,240.01,240.39,4500.0,240.1982,240.2082,239.7587,240.1383,4500.0
2017-08-16 10:35:00,240.64,240.64,239.89,239.89,2605.0,240.388,240.388,239.6388,239.6388,2605.0
2017-08-16 10:40:00,240.0,240.54,239.76,239.94,3900.0,239.7487,240.2881,239.509,239.6888,3900.0
2017-08-16 10:45:00,239.87,240.46,239.66,239.97,1650.0,239.6188,240.2082,239.4091,239.7187,1650.0
2017-08-16 10:50:00,240.23,240.53,240.23,240.44,2259.0,239.9785,240.2782,239.9785,240.1882,2259.0
2017-08-16 10:55:00,240.4,240.4,239.64,239.71,3456.0,240.1483,240.1483,239.3891,239.459,3456.0
2017-08-16 11:00:00,239.53,240.0,239.04,240.0,4442.0,239.2792,239.7487,238.7897,239.7487,4442.0
2017-08-16 11:05:00,239.9,240.32,239.68,240.28,4079.0,239.6488,240.0684,239.429,240.0284,4079.0
2017-08-16 11:10:00,240.12,240.18,239.67,239.91,7127.0,239.8686,239.9285,239.4191,239.6588,7127.0
2017-08-16 11:15:00,239.9,239.9,238.52,238.55,22839.0,239.6488,239.6488,238.2703,238.3002,22839.0
2017-08-16 11:20:00,238.44,239.07,237.65,239.01,45337.0,238.1903,238.8197,237.4012,238.7597,45337.0
2017-08-16 11:25:00,239.0,239.21,238.42,238.44,5620.0,238.7498,238.9595,238.1704,238.1903,5620.0
2017-08-16 11:30:00,238.43,238.86,238.04,238.59,8460.0,238.1804,238.6099,237.7908,238.3402,8460.0
2017-08-16 11:35:00,238.97,238.98,238.6,238.97,3776.0,238.7198,238.7298,238.3502,238.7198,3776.0
2017-08-16 11:40:00,239.36,239.36,239.36,239.36,400.0,239.1094,239.1094,239.1094,239.1094,400.0
2017-08-16 11:45:00,239.22,239.34,239.17,239.32,1728.0,238.9695,239.0894,238.9196,239.0694,1728.0
2017-08-16 11:50:00,239.34,239.5,239.21,239.3,3300.0,239.0894,239.2492,238.9595,239.0494,3300.0
2017-08-16 11:55:00,239.28,239.28,238.61,238.8,3859.0,239.0295,239.0295,238.3602,238.55,3859.0
2017-08-16 12:00:00,238.66,240.23,238.66,239.88,5591.0,238.4101,239.9785,238.4101,239.6288,5591.0
2017-08-16 12:05:00,240.0,240.54,239.81,240.53,1721.0,239.7487,240.2881,239.5589,240.2782,1721.0
2017-08-16 12:10:00,240.53,241.27,240.53,241.22,10411.0,240.2782,241.0174,240.2782,240.9674,10411.0
2017-08-16 12:15:00,241.26,241.37,240.61,241.37,8375.0,241.0074,241.1173,240.3581,241.1173,8375.0
2017-08-16 12:20:00,240.89,241.33,240.88,241.2,2100.0,240.6378,241.0773,240.6278,240.9475,2100.0
2017-08-16 12:25:00,241.15,241.27,240.86,240.95,3651.0,240.8975,241.0174,240.6078,240.6977,3651.0
2017-08-16 12:30:00,241.35,241.35,241.08,241.1,2900.0,241.0973,241.0973,240.8276,240.8476,2900.0
2017-08-16 12:35:00,241.2,241.3,240.79,240.98,2551.0,240.9475,241.0473,240.5379,240.7277,2551.0
2017-08-16 12:40:00,240.92,240.94,240.61,240.61,1150.0,240.6677,240.6877,240.3581,240.3581,1150.0
2017-08-16 12:45:00,240.69,240.8,240.49,240.54,2024.0,240.438,240.5479,240.2382,240.2881,2024.0
2017-08-16 12:50:00,240.66,240.66,240.18,240.45,7892.0,240.408,240.408,239.9285,240.1982,7892.0
2017-08-16 12:55:00,240.78,240.84,240.09,240.52,6443.0,240.5279,240.5878,239.8386,240.2682,6443.0
2017-08-16 13:00:00,240.59,241.42,240.24,241.09,9100.0,240.3381,241.1672,239.9885,240.8376,9100.0
2017-08-16 13:05:00,241.11,241.13,241.1,241.13,300.0,240.8575,240.8775,240.8476,240.8775,300.0
2017-08-16 13:10:00,241.24,241.42,240.5,240.67,9508.0,240.9874,241.1672,240.2482,240.418,9508.0
2017-08-16 13:15:00,240.52,241.23,240.5,240.92,3000.0,240.2682,240.9774,240.2482,240.6677,3000.0
2017-08-16 13:20:00,241.17,241.38,240.98,241.33,2962.0,240.9175,241.1273,240.7277,241.0773,2962.0
2017-08-16 13:25:00,241.24,241.24,240.79,241.04,1800.0,240.9874,240.9874,240.5379,240.7876,1800.0
2017-08-16 13:30:00,241.03,241.03,240.61,240.86,2136.0,240.7776,240.7776,240.3581,240.6078,2136.0
2017-08-16 13:35:00,241.46,241.46,241.01,241.15,1742.0,241.2072,241.2072,240.7577,240.8975,1742.0
2017-08-16 13:40:00,241.0,241.42,241.0,241.27,2400.0,240.7477,241.1672,240.7477,241.0174,2400.0
2017-08-16 13:45:00,241.47,241.81,241.47,241.81,600.0,241.2172,241.5568,241.2172,241.5568,600.0
2017-08-16 13:50:00,241.63,241.63,241.16,241.36,3578.0,241.377,241.377,240.9075,241.1073,3578.0
2017-08-16 13:55:00,241.18,242.24,241.16,241.9,9097.0,240.9275,241.9864,240.9075,241.6467,9097.0
2017-08-16 14:00:00,242.06,242.12,241.39,242.12,2200.0,241.8066,241.8665,241.1373,241.8665,2200.0
2017-08-16 14:05:00,241.64,242.65,241.63,242.2,5662.0,241.387,242.3959,241.377,241.9464,5662.0
2017-08-16 14:10:00,242.22,242.62,242.07,242.3,5419.0,241.9664,242.366,241.8165,242.0463,5419.0
2017-08-16 14:15:00,242.27,242.48,241.35,241.35,2983.0,242.0163,242.2261,241.0973,241.0973,2983.0
2017-08-16 14:20:00,241.53,241.53,240.73,241.16,4922.0,241.2771,241.2771,240.4779,240.9075,4922.0
2017-08-16 14:25:00,240.86,241.47,240.86,241.34,4565.0,240.6078,241.2172,240.6078,241.0873,4565.0
2017-08-16 14:30:00,241.3,241.72,240.85,241.31,11011.0,241.0473,241.4669,240.5978,241.0573,11011.0
2017-08-16 14:35:00,241.7,242.01,241.52,241.58,1176.0,241.4469,241.7566,241.2671,241.3271,1176.0
2017-08-16 14:40:00,241.26,241.54,241.17,241.17,1725.0,241.0074,241.2871,240.9175,240.9175,1725.0
2017-08-16 14:45:00,241.34,241.9,241.29,241.9,9128.0,241.0873,241.6467,241.0374,241.6467,9128.0
2017-08-16 14:50:00,241.84,242.26,241.77,242.0,7040.0,241.5868,242.0063,241.5169,241.7466,7040.0
2017-08-16 14:55:00,242.0,242.1,241.63,241.63,2500.0,241.7466,241.8465,241.377,241.377,2500.0
2017-08-16 15:00:00,241.58,241.81,241.58,241.6,500.0,241.3271,241.5568,241.3271,241.347,500.0
2017-08-16 15:05:00,241.68,242.1,241.66,242.09,4800.0,241.4269,241.8465,241.407,241.8365,4800.0
2017-08-16 15:10:00,241.85,242.41,241.85,242.13,6288.0,241.5968,242.1562,241.5968,241.8765,6288.0
2017-08-16 15:15:00,242.14,242.49,242.14,242.22,4252.0,241.8865,242.2361,241.8865,241.9664,4252.0
2017-08-16 15:20:00,242.28,242.55,242.14,242.4,4575.0,242.0263,242.296,241.8865,242.1462,4575.0
2017-08-16 15:25:00,242.23,242.34,242.02,242.16,10704.0,241.9764,242.0863,241.7666,241.9064,10704.0
2017-08-16 15:30:00,242.18,242.36,242.0,242.18,6411.0,241.9264,242.1062,241.7466,241.9264,6411.0
2017-08-16 15:35:00,242.09,242.21,241.87,241.92,8504.0,241.8365,241.9564,241.6168,241.6667,8504.0
2017-08-16 15:40:00,241.87,242.24,241.78,241.92,8299.0,241.6168,241.9864,241.5268,241.6667,8299.0
2017-08-16 15:45:00,241.92,242.02,241.63,241.71,6239.0,241.6667,241.7666,241.377,241.4569,6239.0
2017-08-16 15:50:00,241.72,242.17,241.65,242.09,8151.0,241.4669,241.9164,241.397,241.8365,8151.0
2017-08-16 15:55:00,241.99,242.01,241.65,241.86,20295.0,241.7366,241.7566,241.397,241.6068,20295.0
2017-08-17 09:30:00,240.4,240.96,239.22,240.48,12359.0,240.1483,240.7077,238.9695,240.2282,12359.0
2017-08-17 09:35:00,240.12,240.87,239.59,240.25,3171.0,239.8686,240.6178,239.3391,239.9984,3171.0
2017-08-17 09:40:00,240.33,241.43,240.12,240.91,3200.0,240.0784,241.1772,239.8686,240.6578,3200.0
2017-08-17 09:45:00,241.55,242.0,240.95,240.95,5564.0,241.2971,241.7466,240.6977,240.6977,5564.0
2017-08-17 09:50:00,241.0,241.35,240.7,241.19,2894.0,240.7477,241.0973,240.448,240.9375,2894.0
2017-08-17 09:55:00,241.4,242.07,241.2,241.61,14049.0,241.1472,241.8165,240.9475,241.357,14049.0
2017-08-17 10:00:00,241.48,241.68,240.54,241.31,26381.0,241.2272,241.4269,240.2881,241.0573,26381.0
2017-08-17 10:05:00,241.4,241.8,240.97,241.27,12752.0,241.1472,241.5468,240.7177,241.0174,12752.0
2017-08-17 10:10:00,241.27,241.4,238.76,239.11,10541.0,241.0174,241.1472,238.51,238.8596,10541.0
2017-08-17 10:15:00,238.73,239.37,238.73,238.97,4800.0,238.48,239.1194,238.48,238.7198,4800.0
2017-08-17 10:20:00,238.77,239.29,238.76,239.2,9669.0,238.52,239.0395,238.51,238.9495,9669.0
2017-08-17 10:25:00,239.16,240.0,238.75,239.5,12121.0,238.9096,239.7487,238.5,239.2492,12121.0
2017-08-17 10:30:00,239.42,240.0,239.25,240.0,4791.0,239.1693,239.7487,238.9995,239.7487,4791.0
2017-08-17 10:35:00,240.28,240.33,239.51,239.9,4184.0,240.0284,240.0784,239.2592,239.6488,4184.0
2017-08-17 10:40:00,240.11,240.11,239.58,239.85,5700.0,239.8586,239.8586,239.3291,239.5989,5700.0
2017-08-17 10:45:00,239.92,240.2,239.83,240.05,2626.0,239.6688,239.9485,239.5789,239.7987,2626.0
2017-08-17 10:50:00,240.0,240.25,239.62,240.06,3900.0,239.7487,239.9984,239.3691,239.8086,3900.0
2017-08-17 10:55:00,240.12,240.26,239.75,239.97,4500.0,239.8686,240.0084,239.499,239.7187,4500.0
2017-08-17 11:00:00,239.97,240.41,239.32,239.97,6172.0,239.7187,240.1583,239.0694,239.7187,6172.0
2017-08-17 11:05:00,239.94,240.17,239.8,240.1,3968.0,239.6888,239.9185,239.5489,239.8486,3968.0
2017-08-17 11:10:00,240.1,240.11,239.83,239.84,1570.0,239.8486,239.8586,239.5789,239.5889,1570.0
2017-08-17 11:15:00,239.99,239.99,239.61,239.8,2800.0,239.7387,239.7387,239.3591,239.5489,2800.0
2017-08-17 11:20:00,239.69,239.94,239.56,239.88,5104.0,239.439,239.6888,239.3092,239.6288,5104.0
2017-08-17 11:25:00,239.93,240.01,238.94,238.94,5624.0,239.6788,239.7587,238.6898,238.6898,5624.0
2017-08-17 11:30:00,239.19,239.24,238.44,238.88,7769.0,238.9396,238.9895,238.1903,238.6299,7769.0
2017-08-17 11:35:00,239.32,239.34,239.0,239.0,2115.0,239.0694,239.0894,238.7498,238.7498,2115.0
2017-08-17 11:40:00,239.0,239.81,239.0,239.81,5050.0,238.7498,239.5589,238.7498,239.5589,5050.0
2017-08-17 11:45:00,239.7,239.75,238.7,239.12,10800.0,239.449,239.499,238.4501,238.8696,10800.0
2017-08-17 11:50:00,239.24,239.5,238.97,239.32,11161.0,238.9895,239.2492,238.7198,239.0694,11161.0
2017-08-17 11:55:00,239.5,239.5,239.15,239.15,2808.0,239.2492,239.2492,238.8996,238.8996,2808.0
2017-08-17 12:00:00,239.27,239.52,239.27,239.46,700.0,239.0195,239.2692,239.0195,239.2093,700.0
2017-08-17 12:05:00,239.46,239.63,238.89,238.95,5251.0,239.2093,239.3791,238.6399,238.6998,5251.0
2017-08-17 12:10:00,238.93,238.93,237.93,238.15,3050.0,238.6798,238.6798,237.6809,237.9006,3050.0
2017-08-17 12:15:00,237.92,237.95,237.35,237.44,2400.0,237.6709,237.7009,237.1015,237.1914,2400.0
2017-08-17 12:20:00,237.24,238.14,237.24,238.14,4274.0,236.9916,237.8907,236.9916,237.8907,4274.0
2017-08-17 12:25:00,238.02,238.23,237.6,237.6,2852.0,237.7708,237.9806,237.3512,237.3512,2852.0
2017-08-17 12:30:00,237.62,238.01,237.17,238.0,5244.0,237.3712,237.7608,236.9217,237.7508,5244.0
2017-08-17 12:35:00,237.68,237.82,237.65,237.77,2610.0,237.4311,237.571,237.4012,237.521,2610.0
2017-08-17 12:40:00,237.85,238.1,237.79,237.83,2900.0,237.601,237.8507,237.541,237.581,2900.0
2017-08-17 12:45:00,237.72,238.03,237.71,237.82,1500.0,237.4711,237.7808,237.4611,237.571,1500.0
2017-08-17 12:50:00,237.82,238.01,237.28,237.75,5981.0,237.571,237.7608,237.0316,237.5011,5981.0
2017-08-17 12:55:00,237.77,237.89,237.13,237.89,6210.0,237.521,237.6409,236.8817,237.6409,6210.0
2017-08-17 13:00:00,237.66,237.66,237.26,237.31,10888.0,237.4112,237.4112,237.0116,237.0615,10888.0
2017-08-17 13:05:00,237.31,237.8,237.3,237.68,6228.0,237.0615,237.551,237.0515,237.4311,6228.0
2017-08-17 13:10:00,237.65,237.67,237.24,237.45,8020.0,237.4012,237.4211,236.9916,237.2014,8020.0
2017-08-17 13:15:00,237.45,238.0,237.44,237.74,3397.0,237.2014,237.7508,237.1914,237.4911,3397.0
2017-08-17 13:20:00,237.83,237.83,237.36,237.55,5486.0,237.581,237.581,237.1115,237.3013,5486.0
2017-08-17 13:25:00,237.73,237.74,237.45,237.68,3831.0,237.4811,237.4911,237.2014,237.4311,3831.0
2017-08-17 13:30:00,237.56,237.79,237.46,237.59,2700.0,237.3113,237.541,237.2114,237.3412,2700.0
2017-08-17 13:35:00,237.79,238.04,237.71,237.71,2813.0,237.541,237.7908,237.4611,237.4611,2813.0
2017-08-17 13:40:00,237.25,237.64,237.25,237.48,2500.0,237.0016,237.3912,237.0016,237.2313,2500.0
2017-08-17 13:45:00,237.51,237.67,237.27,237.67,4663.0,237.2613,237.4211,237.0216,237.4211,4663.0
2017-08-17 13:50:00,237.48,237.71,237.4,237.71,8800.0,237.2313,237.4611,237.1514,237.4611,8800.0
2017-08-17 13:55:00,237.79,238.01,237.5,237.76,5452.0,237.541,237.7608,237.2513,237.5111,5452.0
2017-08-17 14:00:00,237.78,237.93,237.26,237.48,5400.0,237.531,237.6809,237.0116,237.2313,5400.0
2017-08-17 14:05:00,237.6,237.65,237.36,237.51,12100.0,237.3512,237.4012,237.1115,237.2613,12100.0
2017-08-17 14:10:00,237.61,237.65,237.31,237.48,8983.0,237.3612,237.4012,237.0615,237.2313,8983.0
2017-08-17 14:15:00,237.49,237.52,236.65,236.79,7619.0,237.2413,237.2713,236.4022,236.5421,7619.0
2017-08-17 14:20:00,236.68,237.0,236.44,236.55,5659.0,236.4322,236.7519,236.1924,236.3023,5659.0
2017-08-17 14:25:00,236.54,237.16,236.54,237.15,3600.0,236.2923,236.9117,236.2923,236.9017,3600.0
2017-08-17 14:30:00,236.9,237.02,236.77,237.02,3474.0,236.652,236.7718,236.5221,236.7718,3474.0
2017-08-17 14:35:00,236.95,237.34,236.77,236.97,2934.0,236.7019,237.0915,236.5221,236.7219,2934.0
2017-08-17 14:40:00,236.99,237.32,236.58,236.9,13413.0,236.7419,237.0715,236.3323,236.652,13413.0
2017-08-17 14:45:00,237.0,237.21,236.84,237.19,19172.0,236.7519,236.9616,236.592,236.9417,19172.0
2017-08-17 14:50:00,237.22,237.23,236.86,237.05,7687.0,236.9716,236.9816,236.612,236.8018,7687.0
2017-08-17 14:55:00,237.24,237.43,236.97,236.97,2324.0,236.9916,237.1814,236.7219,236.7219,2324.0
2017-08-17 15:00:00,237.0,237.16,236.18,236.31,14595.0,236.7519,236.9117,235.9327,236.0626,14595.0
2017-08-17 15:05:00,236.25,236.5,236.13,236.26,11713.0,236.0026,236.2524,235.8828,236.0126,11713.0
2017-08-17 15:10:00,236.17,236.46,236.15,236.27,11632.0,235.9227,236.2124,235.9027,236.0226,11632.0
2017-08-17 15:15:00,236.27,236.33,235.5,235.81,24281.0,236.0226,236.0826,235.2534,235.5631,24281.0
2017-08-17 15:20:00,235.82,235.82,235.32,235.38,7336.0,235.5731,235.5731,235.0736,235.1335,7336.0
2017-08-17 15:25:00,235.49,235.95,235.13,235.13,7124.0,235.2434,235.7029,234.8838,234.8838,7124.0
2017-08-17 15:30:00,235.13,236.23,235.13,235.81,9814.0,234.8838,235.9827,234.8838,235.5631,9814.0
2017-08-17 15:35:00,235.73,236.32,235.72,235.93,8800.0,235.4832,236.0726,235.4732,235.683,8800.0
2017-08-17 15:40:00,235.92,235.93,235.2,235.21,10100.0,235.673,235.683,234.9537,234.9637,10100.0
2017-08-17 15:45:00,235.29,235.45,233.95,235.09,40019.0,235.0436,235.2035,233.705,234.8438,40019.0
2017-08-17 15:50:00,234.94,235.17,234.54,235.03,23890.0,234.694,234.9238,234.2944,234.7839,23890.0
2017-08-17 15:55:00,235.05,235.05,234.1,234.16,37051.0,234.8039,234.8039,233.8549,233.9148,37051.0
2017-08-18 09:30:00,234.09,236.38,233.13,233.3,7195.0,233.8449,236.1325,232.8859,233.0557,7195.0
2017-08-18 09:35:00,233.78,234.68,233.28,233.46,6930.0,233.5352,234.4343,233.0357,233.2156,6930.0
2017-08-18 09:40:00,232.72,234.43,232.72,234.28,5900.0,232.4763,234.1845,232.4763,234.0347,5900.0
2017-08-18 09:45:00,233.79,235.55,233.79,235.33,21197.0,233.5452,235.3034,233.5452,235.0836,21197.0
2017-08-18 09:50:00,235.3,235.61,234.12,234.22,8951.0,235.0536,235.3633,233.8749,233.9748,8951.0
2017-08-18 09:55:00,234.4,234.74,233.95,234.3,13226.0,234.1546,234.4942,233.705,234.0547,13226.0
2017-08-18 10:00:00,234.67,234.86,233.71,234.79,16687.0,234.4243,234.6141,233.4653,234.5442,16687.0
2017-08-18 10:05:00,234.85,234.9,234.28,234.8,3524.0,234.6041,234.654,234.0347,234.5542,3524.0
2017-08-18 10:10:00,234.74,235.05,234.28,234.56,5010.0,234.4942,234.8039,234.0347,234.3144,5010.0
2017-08-18 10:15:00,234.8,235.13,234.61,234.64,7049.0,234.5542,234.8838,234.3644,234.3943,7049.0
2017-08-18 10:20:00,234.58,236.17,234.57,235.6,7838.0,234.3344,235.9227,234.3244,235.3533,7838.0
2017-08-18 10:25:00,235.78,236.61,235.6,236.61,4059.0,235.5331,236.3623,235.3533,236.3623,4059.0
2017-08-18 10:30:00,236.05,236.08,235.13,235.8,7374.0,235.8028,235.8328,234.8838,235.5531,7374.0
2017-08-18 10:35:00,235.63,236.05,235.62,235.89,3100.0,235.3833,235.8028,235.3733,235.643,3100.0
2017-08-18 10:40:00,236.03,236.39,236.03,236.15,2375.0,235.7829,236.1425,235.7829,235.9027,2375.0
2017-08-18 10:45:00,235.68,236.04,235.2,235.2,757.0,235.4332,235.7929,234.9537,234.9537,757.0
2017-08-18 10:50:00,235.44,236.29,235.43,236.29,3300.0,235.1935,236.0426,235.1835,236.0426,3300.0
2017-08-18 10:55:00,236.29,236.41,236.05,236.06,1394.0,236.0426,236.1625,235.8028,235.8128,1394.0
2017-08-18 11:00:00,236.07,236.16,235.59,235.59,1400.0,235.8228,235.9127,235.3433,235.3433,1400.0
2017-08-18 11:05:00,235.56,235.57,235.05,235.19,5600.0,235.3134,235.3233,234.8039,234.9437,5600.0
2017-08-18 11:10:00,235.15,235.83,235.14,235.43,10009.0,234.9038,235.5831,234.8938,235.1835,10009.0
2017-08-18 11:15:00,235.25,237.34,235.25,237.34,15056.0,235.0037,237.0915,235.0037,237.0915,15056.0
2017-08-18 11:20:00,237.25,237.48,236.44,237.18,9806.0,237.0016,237.2313,236.1924,236.9317,9806.0
2017-08-18 11:25:00,237.55,238.28,237.55,238.07,1600.0,237.3013,238.0305,237.3013,237.8207,1600.0
2017-08-18 11:30:00,238.34,238.34,238.07,238.07,300.0,238.0904,238.0904,237.8207,237.8207,300.0
2017-08-18 11:35:00,238.0,238.1,237.31,237.61,2100.0,237.7508,237.8507,237.0615,237.3612,2100.0
2017-08-18 11:40:00,237.63,238.15,237.43,238.04,15578.0,237.3812,237.9006,237.1814,237.7908,15578.0
2017-08-18 11:45:00,238.18,238.31,237.47,237.86,5167.0,237.9306,238.0605,237.2214,237.6109,5167.0
2017-08-18 11:50:00,238.13,238.17,237.49,237.66,3671.0,237.8807,237.9206,237.2413,237.4112,3671.0
2017-08-18 11:55:00,237.75,237.79,237.07,237.22,6837.0,237.5011,237.541,236.8218,236.9716,6837.0
2017-08-18 12:00:00,237.24,237.4,236.73,236.87,17508.0,236.9916,237.1514,236.4821,236.622,17508.0
2017-08-18 12:05:00,237.21,237.4,236.63,236.99,6288.0,236.9616,237.1514,236.3822,236.7419,6288.0
2017-08-18 12:10:00,236.79,237.04,236.35,236.49,7270.0,236.5421,236.7918,236.1025,236.2424,7270.0
2017-08-18 12:15:00,236.49,236.88,236.49,236.83,3208.0,236.2424,236.632,236.2424,236.582,3208.0
2017-08-18 12:20:00,236.82,236.84,236.45,236.6,5445.0,236.572,236.592,236.2024,236.3523,5445.0
2017-08-18 12:25:00,236.68,237.35,236.55,237.35,3391.0,236.4322,237.1015,236.3023,237.1015,3391.0
2017-08-18 12:30:00,237.34,237.51,237.08,237.5,3800.0,237.0915,237.2613,236.8318,237.2513,3800.0
2017-08-18 12:35:00,237.32,237.45,237.01,237.3,4518.0,237.0715,237.2014,236.7618,237.0515,4518.0
2017-08-18 12:40:00,237.35,238.19,237.35,237.45,9655.0,237.1015,237.9406,237.1015,237.2014,9655.0
2017-08-18 12:45:00,237.5,237.5,237.01,237.45,3633.0,237.2513,237.2513,236.7618,237.2014,3633.0
2017-08-18 12:50:00,237.57,237.74,237.3,237.67,4110.0,237.3213,237.4911,237.0515,237.4211,4110.0
2017-08-18 12:55:00,238.12,238.12,238.12,238.12,100.0,237.8707,237.8707,237.8707,237.8707,100.0
2017-08-18 13:00:00,238.18,238.2,237.15,237.15,3448.0,237.9306,237.9506,236.9017,236.9017,3448.0
2017-08-18 13:05:00,237.1,237.96,237.1,237.84,1191.0,236.8517,237.7108,236.8517,237.591,1191.0
2017-08-18 13:10:00,237.57,237.64,237.46,237.56,1246.0,237.3213,237.3912,237.2114,237.3113,1246.0
2017-08-18 13:15:00,237.48,237.54,237.37,237.54,2700.0,237.2313,237.2913,237.1215,237.2913,2700.0
2017-08-18 13:20:00,237.4,237.63,237.37,237.47,1100.0,237.1514,237.3812,237.1215,237.2214,1100.0
2017-08-18 13:25:00,237.58,238.14,237.58,237.8,3104.0,237.3312,237.8907,237.3312,237.551,3104.0
2017-08-18 13:30:00,237.8,237.8,237.8,237.8,0.0,237.551,237.551,237.551,237.551,0.0
2017-08-18 13:35:00,237.7,237.7,237.39,237.53,3300.0,237.4511,237.4511,237.1414,237.2813,3300.0
2017-08-18 13:40:00,237.19,237.27,237.05,237.05,2130.0,236.9417,237.0216,236.8018,236.8018,2130.0
2017-08-18 13:45:00,237.04,237.24,237.01,237.24,600.0,236.7918,236.9916,236.7618,236.9916,600.0
2017-08-18 13:50:00,237.38,237.38,237.09,237.15,1000.0,237.1315,237.1315,236.8418,236.9017,1000.0
2017-08-18 13:55:00,237.23,237.53,237.2,237.28,6643.0,236.9816,237.2813,236.9516,237.0316,6643.0
2017-08-18 14:00:00,237.36,237.63,237.34,237.63,1400.0,237.1115,237.3812,237.0915,237.3812,1400.0
2017-08-18 14:05:00,237.63,237.76,237.06,237.18,6922.0,237.3812,237.5111,236.8118,236.9317,6922.0
2017-08-18 14:10:00,237.13,237.36,237.08,237.17,2989.0,236.8817,237.1115,236.8318,236.9217,2989.0
2017-08-18 14:15:00,237.21,237.21,236.29,236.32,8088.0,236.9616,236.9616,236.0426,236.0726,8088.0
2017-08-18 14:20:00,236.43,236.43,236.01,236.25,7000.0,236.1824,236.1824,235.7629,236.0026,7000.0
2017-08-18 14:25:00,236.28,236.71,236.28,236.66,1900.0,236.0326,236.4622,236.0326,236.4122,1900.0
2017-08-18 14:30:00,236.68,236.8,236.1,236.1,4058.0,236.4322,236.5521,235.8528,235.8528,4058.0
2017-08-18 14:35:00,236.18,236.44,236.17,236.44,2878.0,235.9327,236.1924,235.9227,236.1924,2878.0
2017-08-18 14:40:00,236.19,236.25,235.75,236.25,8512.0,235.9427,236.0026,235.5032,236.0026,8512.0
2017-08-18 14:45:00,236.2,236.27,235.97,236.0,2480.0,235.9527,236.0226,235.7229,235.7529,2480.0
2017-08-18 14:50:00,236.2,236.2,235.54,235.64,7119.0,235.9527,235.9527,235.2934,235.3933,7119.0
2017-08-18 14:55:00,235.73,235.95,235.63,235.76,3600.0,235.4832,235.7029,235.3833,235.5131,3600.0
2017-08-18 15:00:00,235.69,235.94,235.44,235.6,11035.0,235.4432,235.693,235.1935,235.3533,11035.0
2017-08-18 15:05:00,235.64,235.9,235.52,235.53,4370.0,235.3933,235.653,235.2734,235.2834,4370.0
2017-08-18 15:10:00,235.53,235.76,235.22,235.54,9321.0,235.2834,235.5131,234.9737,235.2934,9321.0
2017-08-18 15:15:00,235.3,235.52,234.91,234.97,10006.0,235.0536,235.2734,234.664,234.724,10006.0
2017-08-18 15:20:00,234.91,235.31,234.67,235.27,8400.0,234.664,235.0636,234.4243,235.0237,8400.0
2017-08-18 15:25:00,235.23,236.16,235.09,235.98,7196.0,234.9837,235.9127,234.8438,235.7329,7196.0
2017-08-18 15:30:00,236.05,236.05,235.64,235.91,3011.0,235.8028,235.8028,235.3933,235.663,3011.0
2017-08-18 15:35:00,236.02,236.5,236.02,236.41,5692.0,235.7729,236.2524,235.7729,236.1625,5692.0
2017-08-18 15:40:00,236.39,236.45,236.04,236.41,4853.0,236.1425,236.2024,235.7929,236.1625,4853.0
2017-08-18 15:45:00,236.3,236.92,236.23,236.55,10170.0,236.0526,236.6719,235.9827,236.3023,10170.0
2017-08-18 15:50:00,236.45,236.5,235.35,235.98,16837.0,236.2024,236.2524,235.1036,235.7329,16837.0
2017-08-18 15:55:00,236.01,236.74,235.67,236.14,39765.0,235.7629,236.4921,235.4232,235.8928,39765.0
2017-08-21 09:30:00,235.29,236.96,235.29,236.93,5980.0,235.0436,236.7119,235.0436,236.6819,5980.0
2017-08-21 09:35:00,236.88,237.13,235.94,237.0,1799.0,236.632,236.8817,235.693,236.7519,1799.0
2017-08-21 09:40:00,237.71,237.82,237.59,237.73,1500.0,237.4611,237.571,237.3412,237.4811,1500.0
2017-08-21 09:45:00,237.81,239.55,237.81,239.55,10541.0,237.561,239.2992,237.561,239.2992,10541.0
2017-08-21 09:50:00,239.32,240.82,239.32,239.81,7898.0,239.0694,240.5679,239.0694,239.5589,7898.0
2017-08-21 09:55:00,238.74,239.32,238.06,238.44,800.0,238.49,239.0694,237.8107,238.1903,800.0
2017-08-21 10:00:00,238.09,238.35,236.19,236.2,3300.0,237.8407,238.1004,235.9427,235.9527,3300.0
2017-08-21 10:05:00,236.07,238.07,236.0,238.07,6339.0,235.8228,237.8207,235.7529,237.8207,6339.0
2017-08-21 10:10:00,237.99,238.25,237.26,237.88,4284.0,237.7408,238.0005,237.0116,237.6309,4284.0
2017-08-21 10:15:00,237.88,237.98,237.43,237.83,7517.0,237.6309,237.7308,237.1814,237.581,7517.0
2017-08-21 10:20:00,237.57,237.67,236.75,237.12,8252.0,237.3213,237.4211,236.5021,236.8717,8252.0
2017-08-21 10:25:00,237.23,237.67,237.19,237.42,4851.0,236.9816,237.4211,236.9417,237.1714,4851.0
2017-08-21 10:30:00,237.56,237.92,237.28,237.69,1772.0,237.3113,237.6709,237.0316,237.4411,1772.0
2017-08-21 10:35:00,237.5,237.61,236.89,237.15,5954.0,237.2513,237.3612,236.642,236.9017,5954.0
2017-08-21 10:40:00,237.19,237.92,237.19,237.84,6131.0,236.9417,237.6709,236.9417,237.591,6131.0
2017-08-21 10:45:00,237.87,238.19,237.74,237.83,4250.0,237.6209,237.9406,237.4911,237.581,4250.0
2017-08-21 10:50:00,237.94,238.32,237.89,238.1,4720.0,237.6909,238.0705,237.6409,237.8507,4720.0
2017-08-21 10:55:00,238.2,238.28,237.82,238.16,5064.0,237.9506,238.0305,237.571,237.9106,5064.0
2017-08-21 11:00:00,238.16,238.49,238.03,238.42,5685.0,237.9106,238.2403,237.7808,238.1704,5685.0
2017-08-21 11:05:00,238.49,238.81,238.15,238.58,6961.0,238.2403,238.56,237.9006,238.3302,6961.0
2017-08-21 11:10:00,238.81,239.43,238.72,239.29,5518.0,238.56,239.1793,238.47,239.0395,5518.0
2017-08-21 11:15:00,239.17,239.34,238.92,239.17,1100.0,238.9196,239.0894,238.6698,238.9196,1100.0
2017-08-21 11:20:00,239.25,239.92,239.17,239.79,13213.0,238.9995,239.6688,238.9196,239.5389,13213.0
2017-08-21 11:25:00,239.76,240.3,239.76,240.0,10055.0,239.509,240.0484,239.509,239.7487,10055.0
2017-08-21 11:30:00,240.1,240.59,240.0,240.34,13239.0,239.8486,240.3381,239.7487,240.0884,13239.0
2017-08-21 11:35:00,240.25,240.56,239.41,240.45,8943.0,239.9984,240.3081,239.1593,240.1982,8943.0
2017-08-21 11:40:00,240.46,240.93,240.35,240.92,3414.0,240.2082,240.6777,240.0983,240.6677,3414.0
2017-08-21 11:45:00,240.77,241.1,240.58,240.69,9497.0,240.5179,240.8476,240.3281,240.438,9497.0
2017-08-21 11:50:00,240.15,240.28,239.85,240.28,4100.0,239.8986,240.0284,239.5989,240.0284,4100.0
2017-08-21 11:55:00,240.23,240.39,239.67,239.81,2300.0,239.9785,240.1383,239.4191,239.5589,2300.0
2017-08-21 12:00:00,239.76,240.27,239.72,239.84,5799.0,239.509,240.0184,239.469,239.5889,5799.0
2017-08-21 12:05:00,239.87,240.18,239.68,240.04,8299.0,239.6188,239.9285,239.429,239.7887,8299.0
2017-08-21 12:10:00,239.81,240.18,239.74,239.99,7217.0,239.5589,239.9285,239.489,239.7387,7217.0
2017-08-21 12:15:00,239.93,240.35,239.81,240.3,9180.0,239.6788,240.0983,239.5589,240.0484,9180.0
2017-08-21 12:20:00,240.11,240.71,240.1,240.71,3436.0,239.8586,240.458,239.8486,240.458,3436.0
2017-08-21 12:25:00,240.74,241.0,240.55,240.7,4028.0,240.4879,240.7477,240.2981,240.448,4028.0
2017-08-21 12:30:00,240.33,240.44,240.07,240.25,4448.0,240.0784,240.1882,239.8186,239.9984,4448.0
2017-08-21 12:35:00,240.27,240.45,240.0,240.22,2865.0,240.0184,240.1982,239.7487,239.9685,2865.0
2017-08-21 12:40:00,240.2,240.21,239.8,240.12,12490.0,239.9485,239.9585,239.5489,239.8686,12490.0
2017-08-21 12:45:00,240.13,240.3,239.9,240.25,6577.0,239.8786,240.0484,239.6488,239.9984,6577.0
2017-08-21 12:50:00,240.31,240.34,240.11,240.34,2100.0,240.0584,240.0884,239.8586,240.0884,2100.0
2017-08-21 12:55:00,240.36,240.5,240.36,240.49,1002.0,240.1083,240.2482,240.1083,240.2382,1002.0
2017-08-21 13:00:00,240.48,240.74,240.28,240.42,5651.0,240.2282,240.4879,240.0284,240.1683,5651.0
2017-08-21 13:05:00,240.43,240.87,240.43,240.75,4143.0,240.1783,240.6178,240.1783,240.4979,4143.0
2017-08-21 13:10:00,240.55,240.55,240.23,240.24,1541.0,240.2981,240.2981,239.9785,239.9885,1541.0
2017-08-21 13:15:00,240.01,240.34,239.94,240.18,18070.0,239.7587,240.0884,239.6888,239.9285,18070.0
2017-08-21 13:20:00,240.24,240.4,240.2,240.31,2297.0,239.9885,240.1483,239.9485,240.0584,2297.0
2017-08-21 13:25:00,240.32,240.33,239.95,240.06,4500.0,240.0684,240.0784,239.6988,239.8086,4500.0
2017-08-21 13:30:00,240.03,240.28,239.99,240.24,7912.0,239.7787,240.0284,239.7387,239.9885,7912.0
2017-08-21 13:35:00,240.19,240.23,240.04,240.23,4450.0,239.9385,239.9785,239.7887,239.9785,4450.0
2017-08-21 13:40:00,240.22,240.28,240.04,240.21,3203.0,239.9685,240.0284,239.7887,239.9585,3203.0
2017-08-21 13:45:00,240.26,240.63,240.25,240.63,2111.0,240.0084,240.378,239.9984,240.378,2111.0
2017-08-21 13:50:00,240.72,240.72,240.18,240.37,5084.0,240.468,240.468,239.9285,240.1183,5084.0
2017-08-21 13:55:00,240.34,240.51,240.11,240.51,2757.0,240.0884,240.2582,239.8586,240.2582,2757.0
2017-08-21 14:00:00,240.54,240.61,240.46,240.52,4423.0,240.2881,240.3581,240.2082,240.2682,4423.0
2017-08-21 14:05:00,240.51,240.62,240.31,240.44,5055.0,240.2582,240.3681,240.0584,240.1882,5055.0
2017-08-21 14:10:00,240.36,240.57,240.23,240.57,2000.0,240.1083,240.3181,239.9785,240.3181,2000.0
2017-08-21 14:15:00,240.32,240.32,240.08,240.15,11317.0,240.0684,240.0684,239.8286,239.8986,11317.0
2017-08-21 14:20:00,240.17,240.28,239.86,240.24,17430.0,239.9185,240.0284,239.6089,239.9885,17430.0
2017-08-21 14:25:00,240.38,240.51,240.31,240.39,4210.0,240.1283,240.2582,240.0584,240.1383,4210.0
2017-08-21 14:30:00,240.41,240.64,240.41,240.6,4260.0,240.1583,240.388,240.1583,240.3481,4260.0
2017-08-21 14:35:00,240.68,241.48,240.68,241.26,4334.0,240.428,241.2272,240.428,241.0074,4334.0
2017-08-21 14:40:00,240.95,241.3,240.7,241.3,3750.0,240.6977,241.0473,240.448,241.0473,3750.0
2017-08-21 14:45:00,241.33,241.33,240.94,241.18,2416.0,241.0773,241.0773,240.6877,240.9275,2416.0
2017-08-21 14:50:00,241.15,241.34,241.15,241.23,3700.0,240.8975,241.0873,240.8975,240.9774,3700.0
2017-08-21 14:55:00,241.1,241.42,241.1,241.32,3607.0,240.8476,241.1672,240.8476,241.0673,3607.0
2017-08-21 15:00:00,241.16,241.31,240.87,241.23,9188.0,240.9075,241.0573,240.6178,240.9774,9188.0
2017-08-21 15:05:00,241.14,241.74,241.0,241.74,7705.0,240.8875,241.4869,240.7477,241.4869,7705.0
2017-08-21 15:10:00,241.63,241.72,241.22,241.62,7700.0,241.377,241.4669,240.9674,241.367,7700.0
2017-08-21 15:15:00,241.64,241.74,241.25,241.6,11376.0,241.387,241.4869,240.9974,241.347,11376.0
2017-08-21 15:20:00,241.58,242.51,241.58,242.5,12365.0,241.3271,242.2561,241.3271,242.2461,12365.0
2017-08-21 15:25:00,242.5,242.64,241.96,242.38,8439.0,242.2461,242.3859,241.7067,242.1262,8439.0
2017-08-21 15:30:00,242.4,242.44,242.15,242.24,5323.0,242.1462,242.1862,241.8965,241.9864,5323.0
2017-08-21 15:35:00,242.2,242.49,241.91,242.43,11812.0,241.9464,242.2361,241.6567,242.1762,11812.0
2017-08-21 15:40:00,242.5,242.5,241.88,242.2,15065.0,242.2461,242.2461,241.6267,241.9464,15065.0
2017-08-21 15:45:00,242.19,242.45,242.19,242.21,7400.0,241.9364,242.1961,241.9364,241.9564,7400.0
2017-08-21 15:50:00,242.22,242.32,241.87,242.0,19915.0,241.9664,242.0663,241.6168,241.7466,19915.0
2017-08-21 15:55:00,242.0,242.23,241.79,242.06,32689.0,241.7466,241.9764,241.5368,241.8066,32689.0
2017-08-22 09:30:00,241.96,244.83,241.96,243.7,11407.0,241.7067,244.5737,241.7067,243.4448,11407.0
2017-08-22 09:35:00,243.53,244.76,243.52,244.29,4729.0,243.275,244.5037,243.265,244.0342,4729.0
2017-08-22 09:40:00,244.52,244.57,243.34,243.91,8761.0,244.264,244.3139,243.0852,243.6546,8761.0
2017-08-22 09:45:00,244.12,244.51,243.3,243.94,30986.0,243.8644,244.254,243.0453,243.6846,30986.0
2017-08-22 09:50:00,244.09,244.25,243.18,243.19,25545.0,243.8344,243.9943,242.9254,242.9354,25545.0
2017-08-22 09:55:00,243.03,243.77,242.31,242.31,8271.0,242.7755,243.5148,242.0563,242.0563,8271.0
2017-08-22 10:00:00,243.18,243.18,241.75,242.0,4371.0,242.9254,242.9254,241.4969,241.7466,4371.0
2017-08-22 10:05:00,241.95,242.7,241.95,242.24,11385.0,241.6967,242.4459,241.6967,241.9864,11385.0
2017-08-22 10:10:00,242.5,242.83,242.0,242.83,11606.0,242.2461,242.5757,241.7466,242.5757,11606.0
2017-08-22 10:15:00,242.9,242.91,242.4,242.84,7204.0,242.6457,242.6557,242.1462,242.5857,7204.0
2017-08-22 10:20:00,242.85,242.85,242.72,242.73,589.0,242.5957,242.5957,242.4659,242.4759,589.0
2017-08-22 10:25:00,242.52,243.19,242.44,243.0,14100.0,242.2661,242.9354,242.1862,242.7456,14100.0
2017-08-22 10:30:00,242.98,243.42,242.96,243.0,5391.0,242.7256,243.1651,242.7056,242.7456,5391.0
2017-08-22 10:35:00,243.01,243.69,242.98,243.5,6433.0,242.7556,243.4348,242.7256,243.245,6433.0
2017-08-22 10:40:00,243.47,243.53,243.21,243.21,3210.0,243.2151,243.275,242.9553,242.9553,3210.0
2017-08-22 10:45:00,243.42,243.5,242.91,243.12,4115.0,243.1651,243.245,242.6557,242.8654,4115.0
2017-08-22 10:50:00,243.11,243.48,243.11,243.48,1513.0,242.8555,243.2251,242.8555,243.2251,1513.0
2017-08-22 10:55:00,243.29,243.36,243.16,243.3,3898.0,243.0353,243.1052,242.9054,243.0453,3898.0
2017-08-22 11:00:00,243.37,243.5,243.0,243.0,4898.0,243.1152,243.245,242.7456,242.7456,4898.0
2017-08-22 11:05:00,242.82,243.08,242.82,243.02,554.0,242.5658,242.8255,242.5658,242.7655,554.0
2017-08-22 11:10:00,243.12,243.12,242.64,242.94,4144.0,242.8654,242.8654,242.3859,242.6856,4144.0
2017-08-22 11:15:00,242.77,242.95,242.62,242.82,3742.0,242.5158,242.6956,242.366,242.5658,3742.0
2017-08-22 11:20:00,242.86,243.28,242.86,243.25,1650.0,242.6057,243.0253,242.6057,242.9953,1650.0
2017-08-22 11:25:00,243.55,243.55,243.55,243.55,100.0,243.295,243.295,243.295,243.295,100.0
2017-08-22 11:30:00,243.28,243.53,243.12,243.22,7177.0,243.0253,243.275,242.8654,242.9653,7177.0
2017-08-22 11:35:00,243.24,243.82,243.23,243.66,10681.0,242.9853,243.5647,242.9753,243.4049,10681.0
2017-08-22 11:40:00,243.73,243.73,243.51,243.51,600.0,243.4748,243.4748,243.255,243.255,600.0
2017-08-22 11:45:00,243.44,243.44,242.98,243.13,1900.0,243.1851,243.1851,242.7256,242.8754,1900.0
2017-08-22 11:50:00,243.05,243.05,242.62,242.8,2563.0,242.7955,242.7955,242.366,242.5458,2563.0
2017-08-22 11:55:00,242.52,242.77,242.52,242.66,300.0,242.2661,242.5158,242.2661,242.4059,300.0
2017-08-22 12:00:00,242.57,243.2,242.53,243.09,4700.0,242.316,242.9454,242.2761,242.8355,4700.0
2017-08-22 12:05:00,243.08,243.36,243.08,243.2,3471.0,242.8255,243.1052,242.8255,242.9454,3471.0
2017-08-22 12:10:00,243.11,243.28,243.02,243.28,1600.0,242.8555,243.0253,242.7655,243.0253,1600.0
2017-08-22 12:15:00,243.25,243.35,243.24,243.28,1976.0,242.9953,243.0952,242.9853,243.0253,1976.0
2017-08-22 12:20:00,243.3,243.31,242.93,242.94,3004.0,243.0453,243.0552,242.6756,242.6856,3004.0
2017-08-22 12:25:00,242.94,243.07,242.87,243.01,6518.0,242.6856,242.8155,242.6157,242.7556,6518.0
2017-08-22 12:30:00,243.03,243.14,242.9,242.97,4000.0,242.7755,242.8854,242.6457,242.7156,4000.0
2017-08-22 12:35:00,243.07,243.32,243.07,243.25,2300.0,242.8155,243.0652,242.8155,242.9953,2300.0
2017-08-22 12:40:00,243.25,243.36,243.17,243.25,6158.0,242.9953,243.1052,242.9154,242.9953,6158.0
2017-08-22 12:45:00,243.25,243.26,243.14,243.2,5578.0,242.9953,243.0053,242.8854,242.9454,5578.0
2017-08-22 12:50:00,243.29,243.3,243.2,243.23,1593.0,243.0353,243.0453,242.9454,242.9753,1593.0
2017-08-22 12:55:00,243.22,243.47,243.22,243.4,3018.0,242.9653,243.2151,242.9653,243.1451,3018.0
2017-08-22 13:00:00,243.5,243.55,243.4,243.51,1358.0,243.245,243.295,243.1451,243.255,1358.0
2017-08-22 13:05:00,243.49,243.5,243.0,243.09,2796.0,243.2351,243.245,242.7456,242.8355,2796.0
2017-08-22 13:10:00,243.15,243.35,243.06,243.1,8963.0,242.8954,243.0952,242.8055,242.8455,8963.0
2017-08-22 13:15:00,243.1,243.57,242.82,243.44,18124.0,242.8455,243.315,242.5658,243.1851,18124.0
2017-08-22 13:20:00,243.55,243.84,243.35,243.81,5915.0,243.295,243.5847,243.0952,243.5547,5915.0
2017-08-22 13:25:00,243.51,243.89,243.45,243.86,8344.0,243.255,243.6346,243.1951,243.6047,8344.0
2017-08-22 13:30:00,243.73,243.85,243.69,243.74,6420.0,243.4748,243.5947,243.4348,243.4848,6420.0
2017-08-22 13:35:00,243.7,243.83,243.36,243.36,13576.0,243.4448,243.5747,243.1052,243.1052,13576.0
2017-08-22 13:40:00,243.02,243.15,242.9,242.91,4360.0,242.7655,242.8954,242.6457,242.6557,4360.0
2017-08-22 13:45:00,242.91,243.03,242.91,243.0,2561.0,242.6557,242.7755,242.6557,242.7456,2561.0
2017-08-22 13:50:00,242.93,242.97,242.81,242.93,3435.0,242.6756,242.7156,242.5558,242.6756,3435.0
2017-08-22 13:55:00,242.93,243.01,242.77,242.92,17079.0,242.6756,242.7556,242.5158,242.6657,17079.0
2017-08-22 14:00:00,242.94,243.5,242.91,243.43,9223.0,242.6856,243.245,242.6557,243.1751,9223.0
2017-08-22 14:05:00,243.58,243.86,243.34,243.84,7883.0,243.325,243.6047,243.0852,243.5847,7883.0
2017-08-22 14:10:00,243.84,244.09,243.66,244.03,9835.0,243.5847,243.8344,243.4049,243.7745,9835.0
2017-08-22 14:15:00,243.91,244.36,243.91,244.36,8885.0,243.6546,244.1041,243.6546,244.1041,8885.0
2017-08-22 14:20:00,244.33,244.37,243.62,243.83,14325.0,244.0742,244.1141,243.3649,243.5747,14325.0
2017-08-22 14:25:00,244.0,244.33,243.92,244.02,7168.0,243.7445,244.0742,243.6646,243.7645,7168.0
2017-08-22 14:30:00,244.03,244.09,243.99,244.09,1200.0,243.7745,243.8344,243.7345,243.8344,1200.0
2017-08-22 14:35:00,244.1,244.25,243.95,244.25,2888.0,243.8444,243.9943,243.6946,243.9943,2888.0
2017-08-22 14:40:00,244.18,244.18,243.92,243.93,1990.0,243.9243,243.9243,243.6646,243.6746,1990.0
2017-08-22 14:45:00,243.98,244.01,243.91,243.92,400.0,243.7245,243.7545,243.6546,243.6646,400.0
2017-08-22 14:50:00,244.0,244.14,243.91,244.14,2987.0,243.7445,243.8844,243.6546,243.8844,2987.0
2017-08-22 14:55:00,244.06,244.25,244.0,244.25,108620.0,243.8045,243.9943,243.7445,243.9943,108620.0
2017-08-22 15:00:00,244.24,244.25,244.05,244.19,6220.0,243.9843,243.9943,243.7945,243.9343,6220.0
2017-08-22 15:05:00,244.2,244.21,243.85,244.18,9110.0,243.9443,243.9543,243.5947,243.9243,9110.0
2017-08-22 15:10:00,244.25,244.26,243.99,244.0,24080.0,243.9943,244.0042,243.7345,243.7445,24080.0
2017-08-22 15:15:00,244.06,244.17,243.93,244.01,13749.0,243.8045,243.9143,243.6746,243.7545,13749.0
2017-08-22 15:20:00,243.97,244.17,243.92,243.92,867.0,243.7146,243.9143,243.6646,243.6646,867.0
2017-08-22 15:25:00,243.95,243.95,243.55,243.68,3638.0,243.6946,243.6946,243.295,243.4249,3638.0
2017-08-22 15:30:00,243.62,243.78,243.51,243.55,6718.0,243.3649,243.5248,243.255,243.295,6718.0
2017-08-22 15:35:00,243.52,243.85,243.52,243.77,2200.0,243.265,243.5947,243.265,243.5148,2200.0
2017-08-22 15:40:00,243.8,243.94,243.73,243.73,7024.0,243.5447,243.6846,243.4748,243.4748,7024.0
2017-08-22 15:45:00,243.73,243.86,243.6,243.6,3801.0,243.4748,243.6047,243.3449,243.3449,3801.0
2017-08-22 15:50:00,243.57,243.8,243.46,243.73,9963.0,243.315,243.5447,243.2051,243.4748,9963.0
2017-08-22 15:55:00,243.6,243.67,243.17,243.3,11964.0,243.3449,243.4149,242.9154,243.0453,11964.0
2017-08-23 09:30:00,242.0,242.5,241.47,241.47,6199.0,241.7466,242.2461,241.2172,241.2172,6199.0
2017-08-23 09:35:00,241.51,243.06,241.37,243.06,2410.0,241.2571,242.8055,241.1173,242.8055,2410.0
2017-08-23 09:40:00,243.42,243.42,242.92,242.92,600.0,243.1651,243.1651,242.6657,242.6657,600.0
2017-08-23 09:45:00,242.15,243.0,242.15,242.41,1225.0,241.8965,242.7456,241.8965,242.1562,1225.0
2017-08-23 09:50:00,243.32,243.69,242.82,243.55,2766.0,243.0652,243.4348,242.5658,243.295,2766.0
2017-08-23 09:55:00,243.39,243.71,243.25,243.33,1707.0,243.1352,243.4548,242.9953,243.0752,1707.0
2017-08-23 10:00:00,243.48,243.48,242.3,242.81,1164.0,243.2251,243.2251,242.0463,242.5558,1164.0
2017-08-23 10:05:00,242.36,242.43,241.43,241.43,2115.0,242.1062,242.1762,241.1772,241.1772,2115.0
2017-08-23 10:10:00,241.98,242.48,241.87,242.29,1084.0,241.7266,242.2261,241.6168,242.0363,1084.0
2017-08-23 10:15:00,242.44,243.29,242.16,243.26,2000.0,242.1862,243.0353,241.9064,243.0053,2000.0
2017-08-23 10:20:00,243.2,243.63,243.0,243.11,4496.0,242.9454,243.3749,242.7456,242.8555,4496.0
2017-08-23 10:25:00,243.14,243.36,243.14,243.24,3265.0,242.8854,243.1052,242.8854,242.9853,3265.0
2017-08-23 10:30:00,243.08,243.08,242.51,242.75,700.0,242.8255,242.8255,242.2561,242.4958,700.0
2017-08-23 10:35:00,242.45,242.54,242.38,242.5,4950.0,242.1961,242.286,242.1262,242.2461,4950.0
2017-08-23 10:40:00,242.38,242.38,242.34,242.34,1042.0,242.1262,242.1262,242.0863,242.0863,1042.0
2017-08-23 10:45:00,242.51,242.98,242.51,242.98,600.0,242.2561,242.7256,242.2561,242.7256,600.0
2017-08-23 10:50:00,242.81,242.82,242.47,242.78,1325.0,242.5558,242.5658,242.2161,242.5258,1325.0
2017-08-23 10:55:00,242.45,242.45,242.06,242.06,829.0,242.1961,242.1961,241.8066,241.8066,829.0
2017-08-23 11:00:00,242.11,242.37,242.11,242.37,400.0,241.8565,242.1162,241.8565,242.1162,400.0
2017-08-23 11:05:00,242.24,242.6,242.24,242.33,3200.0,241.9864,242.346,241.9864,242.0763,3200.0
2017-08-23 11:10:00,242.51,242.67,242.36,242.4,3151.0,242.2561,242.4159,242.1062,242.1462,3151.0
2017-08-23 11:15:00,242.42,242.66,242.4,242.5,1751.0,242.1662,242.4059,242.1462,242.2461,1751.0
2017-08-23 11:20:00,242.9,243.51,242.9,243.44,3509.0,242.6457,243.255,242.6457,243.1851,3509.0
2017-08-23 11:25:00,243.36,243.36,243.36,243.36,100.0,243.1052,243.1052,243.1052,243.1052,100.0
2017-08-23 11:30:00,243.34,243.36,243.02,243.02,1177.0,243.0852,243.1052,242.7655,242.7655,1177.0
2017-08-23 11:35:00,243.01,243.11,242.88,243.11,1722.0,242.7556,242.8555,242.6257,242.8555,1722.0
2017-08-23 11:40:00,243.32,243.75,243.32,243.49,5100.0,243.0652,243.4948,243.0652,243.2351,5100.0
2017-08-23 11:45:00,243.42,243.69,243.37,243.51,2200.0,243.1651,243.4348,243.1152,243.255,2200.0
2017-08-23 11:50:00,243.47,244.4,243.47,244.4,4478.0,243.2151,244.1441,243.2151,244.1441,4478.0
2017-08-23 11:55:00,244.21,244.5,244.0,244.32,2100.0,243.9543,244.244,243.7445,244.0642,2100.0
2017-08-23 12:00:00,244.19,244.19,244.0,244.1,500.0,243.9343,243.9343,243.7445,243.8444,500.0
2017-08-23 12:05:00,244.06,244.38,244.06,244.32,3391.0,243.8045,244.1241,243.8045,244.0642,3391.0
2017-08-23 12:10:00,243.93,244.34,243.57,244.34,4190.0,243.6746,244.0842,243.315,244.0842,4190.0
2017-08-23 12:15:00,244.02,244.4,244.01,244.18,1000.0,243.7645,244.1441,243.7545,243.9243,1000.0
2017-08-23 12:20:00,244.31,244.31,244.31,244.31,200.0,244.0542,244.0542,244.0542,244.0542,200.0
2017-08-23 12:25:00,244.1,244.1,243.03,243.15,1808.0,243.8444,243.8444,242.7755,242.8954,1808.0
2017-08-23 12:30:00,243.28,243.8,243.28,243.8,1500.0,243.0253,243.5447,243.0253,243.5447,1500.0
2017-08-23 12:35:00,243.48,243.48,243.35,243.35,500.0,243.2251,243.2251,243.0952,243.0952,500.0
2017-08-23 12:40:00,243.46,243.74,243.19,243.72,3332.0,243.2051,243.4848,242.9354,243.4648,3332.0
2017-08-23 12:45:00,243.61,243.99,243.53,243.7,3550.0,243.3549,243.7345,243.275,243.4448,3550.0
2017-08-23 12:50:00,243.71,244.28,243.71,244.21,2639.0,243.4548,244.0242,243.4548,243.9543,2639.0
2017-08-23 12:55:00,244.36,244.72,243.89,243.89,2375.0,244.1041,244.4638,243.6346,243.6346,2375.0
2017-08-23 13:00:00,244.01,244.01,243.95,243.99,300.0,243.7545,243.7545,243.6946,243.7345,300.0
2017-08-23 13:05:00,244.08,244.41,243.9,244.24,4100.0,243.8244,244.1541,243.6446,243.9843,4100.0
2017-08-23 13:10:00,244.15,244.79,243.85,244.05,8806.0,243.8944,244.5337,243.5947,243.7945,8806.0
2017-08-23 13:15:00,244.12,244.19,243.67,244.18,8100.0,243.8644,243.9343,243.4149,243.9243,8100.0
2017-08-23 13:20:00,243.9,244.17,243.84,244.03,5324.0,243.6446,243.9143,243.5847,243.7745,5324.0
2017-08-23 13:25:00,243.73,244.02,243.72,243.9,6390.0,243.4748,243.7645,243.4648,243.6446,6390.0
2017-08-23 13:30:00,243.88,244.04,243.88,244.04,2301.0,243.6246,243.7845,243.6246,243.7845,2301.0
2017-08-23 13:35:00,243.92,244.0,243.5,243.7,8662.0,243.6646,243.7445,243.245,243.4448,8662.0
2017-08-23 13:40:00,243.81,243.81,243.49,243.8,4913.0,243.5547,243.5547,243.2351,243.5447,4913.0
2017-08-23 13:45:00,243.65,243.65,243.5,243.59,1000.0,243.3949,243.3949,243.245,243.335,1000.0
2017-08-23 13:50:00,243.65,243.8,243.45,243.78,3974.0,243.3949,243.5447,243.1951,243.5248,3974.0
2017-08-23 13:55:00,243.61,243.89,243.61,243.86,700.0,243.3549,243.6346,243.3549,243.6047,700.0
2017-08-23 14:00:00,243.85,243.94,243.55,243.94,2000.0,243.5947,243.6846,243.295,243.6846,2000.0
2017-08-23 14:05:00,243.55,243.87,243.5,243.67,2109.0,243.295,243.6147,243.245,243.4149,2109.0
2017-08-23 14:10:00,243.69,244.0,243.69,243.9,2985.0,243.4348,243.7445,243.4348,243.6446,2985.0
2017-08-23 14:15:00,243.7,243.81,243.7,243.81,500.0,243.4448,243.5547,243.4448,243.5547,500.0
2017-08-23 14:20:00,243.64,243.64,243.48,243.48,600.0,243.3849,243.3849,243.2251,243.2251,600.0
2017-08-23 14:25:00,243.78,243.94,243.55,243.77,2228.0,243.5248,243.6846,243.295,243.5148,2228.0
2017-08-23 14:30:00,243.77,243.77,243.77,243.77,0.0,243.5148,243.5148,243.5148,243.5148,0.0
2017-08-23 14:35:00,243.56,243.71,243.55,243.71,800.0,243.305,243.4548,243.295,243.4548,800.0
2017-08-23 14:40:00,243.58,244.0,243.58,243.76,1300.0,243.325,243.7445,243.325,243.5048,1300.0
2017-08-23 14:45:00,243.77,243.86,243.6,243.6,2944.0,243.5148,243.6047,243.3449,243.3449,2944.0
2017-08-23 14:50:00,243.75,244.04,243.75,244.0,3400.0,243.4948,243.7845,243.4948,243.7445,3400.0
2017-08-23 14:55:00,243.78,243.86,243.7,243.84,3400.0,243.5248,243.6047,243.4448,243.5847,3400.0
2017-08-23 15:00:00,243.68,243.95,243.68,243.83,3814.0,243.4249,243.6946,243.4249,243.5747,3814.0
2017-08-23 15:05:00,243.78,244.01,243.75,244.0,4033.0,243.5248,243.7545,243.4948,243.7445,4033.0
2017-08-23 15:10:00,243.94,243.94,243.8,243.81,1698.0,243.6846,243.6846,243.5447,243.5547,1698.0
2017-08-23 15:15:00,243.91,244.1,243.82,243.82,4117.0,243.6546,243.8444,243.5647,243.5647,4117.0
2017-08-23 15:20:00,243.98,244.0,243.74,244.0,1608.0,243.7245,243.7445,243.4848,243.7445,1608.0
2017-08-23 15:25:00,244.0,244.05,243.8,243.9,7839.0,243.7445,243.7945,243.5447,243.6446,7839.0
2017-08-23 15:30:00,243.95,244.18,243.89,243.89,2700.0,243.6946,243.9243,243.6346,243.6346,2700.0
2017-08-23 15:35:00,243.9,244.26,243.9,244.16,4634.0,243.6446,244.0042,243.6446,243.9044,4634.0
2017-08-23 15:40:00,244.26,244.26,243.74,243.86,5702.0,244.0042,244.0042,243.4848,243.6047,5702.0
2017-08-23 15:45:00,243.88,244.13,243.77,243.85,6956.0,243.6246,243.8744,243.5148,243.5947,6956.0
2017-08-23 15:50:00,243.77,244.02,243.72,243.96,7278.0,243.5148,243.7645,243.4648,243.7046,7278.0
2017-08-23 15:55:00,243.96,244.01,243.55,243.67,16535.0,243.7046,243.7545,243.295,243.4149,16535.0
2017-08-24 09:30:00,244.57,244.57,243.11,243.11,14043.0,244.3139,244.3139,242.8555,242.8555,14043.0
2017-08-24 09:35:00,243.1,243.2,242.26,242.64,3776.0,242.8455,242.9454,242.0063,242.3859,3776.0
2017-08-24 09:40:00,242.31,242.68,242.0,242.0,4589.0,242.0563,242.4259,241.7466,241.7466,4589.0
2017-08-24 09:45:00,242.12,242.26,241.86,241.99,6291.0,241.8665,242.0063,241.6068,241.7366,6291.0
2017-08-24 09:50:00,241.74,241.74,240.96,241.21,7265.0,241.4869,241.4869,240.7077,240.9574,7265.0
2017-08-24 09:55:00,241.2,241.2,240.63,240.92,13475.0,240.9475,240.9475,240.378,240.6677,13475.0
2017-08-24 10:00:00,240.9,242.25,240.9,242.06,30283.0,240.6478,241.9964,240.6478,241.8066,30283.0
2017-08-24 10:05:00,241.93,242.54,241.76,242.08,15255.0,241.6767,242.286,241.5069,241.8265,15255.0
2017-08-24 10:10:00,242.0,242.13,241.23,241.49,2929.0,241.7466,241.8765,240.9774,241.2371,2929.0
2017-08-24 10:15:00,241.65,241.92,241.01,241.01,3516.0,241.397,241.6667,240.7577,240.7577,3516.0
2017-08-24 10:20:00,240.91,241.86,240.89,241.65,4700.0,240.6578,241.6068,240.6378,241.397,4700.0
2017-08-24 10:25:00,241.99,243.0,241.94,242.43,3400.0,241.7366,242.7456,241.6867,242.1762,3400.0
2017-08-24 10:30:00,242.58,242.94,242.58,242.94,1300.0,242.326,242.6856,242.326,242.6856,1300.0
2017-08-24 10:35:00,242.99,243.53,242.99,243.52,3166.0,242.7356,243.275,242.7356,243.265,3166.0
2017-08-24 10:40:00,243.74,245.0,243.02,244.0,45847.0,243.4848,244.7435,242.7655,243.7445,45847.0
2017-08-24 10:45:00,244.39,245.17,243.05,243.05,23460.0,244.1341,244.9133,242.7955,242.7955,23460.0
2017-08-24 10:50:00,243.21,244.22,243.04,244.02,8282.0,242.9553,243.9643,242.7855,243.7645,8282.0
2017-08-24 10:55:00,243.96,244.36,243.07,243.25,35729.0,243.7046,244.1041,242.8155,242.9953,35729.0
2017-08-24 11:00:00,243.1,243.4,242.65,243.1,12538.0,242.8455,243.1451,242.3959,242.8455,12538.0
2017-08-24 11:05:00,242.92,243.08,242.9,243.08,3250.0,242.6657,242.8255,242.6457,242.8255,3250.0
2017-08-24 11:10:00,243.33,243.62,242.61,242.9,11558.0,243.0752,243.3649,242.356,242.6457,11558.0
2017-08-24 11:15:00,242.8,242.89,241.66,242.05,19211.0,242.5458,242.6357,241.407,241.7966,19211.0
2017-08-24 11:20:00,242.07,242.46,241.9,242.22,1700.0,241.8165,242.2061,241.6467,241.9664,1700.0
2017-08-24 11:25:00,241.9,242.4,241.8,242.19,3000.0,241.6467,242.1462,241.5468,241.9364,3000.0
2017-08-24 11:30:00,242.19,242.34,241.57,241.98,2830.0,241.9364,242.0863,241.3171,241.7266,2830.0
2017-08-24 11:35:00,241.96,243.07,241.94,242.8,8050.0,241.7067,242.8155,241.6867,242.5458,8050.0
2017-08-24 11:40:00,242.91,243.57,242.62,242.96,3400.0,242.6557,243.315,242.366,242.7056,3400.0
2017-08-24 11:45:00,242.94,243.14,242.84,243.0,3750.0,242.6856,242.8854,242.5857,242.7456,3750.0
2017-08-24 11:50:00,243.21,243.43,242.77,243.05,4000.0,242.9553,243.1751,242.5158,242.7955,4000.0
2017-08-24 11:55:00,243.18,243.18,242.83,243.0,900.0,242.9254,242.9254,242.5757,242.7456,900.0
2017-08-24 12:00:00,243.04,243.13,242.76,242.99,2561.0,242.7855,242.8754,242.5058,242.7356,2561.0
2017-08-24 12:05:00,242.7,243.05,242.64,243.0,5035.0,242.4459,242.7955,242.3859,242.7456,5035.0
2017-08-24 12:10:00,243.0,243.5,243.0,243.4,900.0,242.7456,243.245,242.7456,243.1451,900.0
2017-08-24 12:15:00,243.31,243.34,242.98,243.34,3033.0,243.0552,243.0852,242.7256,243.0852,3033.0
2017-08-24 12:20:00,243.24,243.25,243.1,243.1,260.0,242.9853,242.9953,242.8455,242.8455,260.0
2017-08-24 12:25:00,243.1,243.5,243.1,243.36,2120.0,242.8455,243.245,242.8455,243.1052,2120.0
2017-08-24 12:30:00,243.03,243.5,243.02,243.2,2037.0,242.7755,243.245,242.7655,242.9454,2037.0
2017-08-24 12:35:00,243.18,243.37,242.84,242.84,1934.0,242.9254,243.1152,242.5857,242.5857,1934.0
2017-08-24 12:40:00,243.16,243.49,243.16,243.48,700.0,242.9054,243.2351,242.9054,243.2251,700.0
2017-08-24 12:45:00,243.23,243.28,243.23,243.28,200.0,242.9753,243.0253,242.9753,243.0253,200.0
2017-08-24 12:50:00,243.28,243.6,243.28,243.42,1414.0,243.0253,243.3449,243.0253,243.1651,1414.0
2017-08-24 12:55:00,243.54,243.6,243.5,243.55,1349.0,243.285,243.3449,243.245,243.295,1349.0
2017-08-24 13:00:00,243.5,243.51,243.5,243.5,114.0,243.245,243.255,243.245,243.245,114.0
2017-08-24 13:05:00,243.34,243.6,243.34,243.35,1583.0,243.0852,243.3449,243.0852,243.0952,1583.0
2017-08-24 13:10:00,243.26,243.9,243.26,243.84,2762.0,243.0053,243.6446,243.0053,243.5847,2762.0
2017-08-24 13:15:00,243.83,243.89,243.75,243.75,500.0,243.5747,243.6346,243.4948,243.4948,500.0
2017-08-24 13:20:00,243.74,243.78,243.5,243.59,400.0,243.4848,243.5248,243.245,243.335,400.0
2017-08-24 13:25:00,243.63,243.9,243.21,243.6,1545.0,243.3749,243.6446,242.9553,243.3449,1545.0
2017-08-24 13:30:00,243.44,243.69,242.65,242.83,9938.0,243.1851,243.4348,242.3959,242.5757,9938.0
2017-08-24 13:35:00,243.18,243.18,242.83,243.17,2945.0,242.9254,242.9254,242.5757,242.9154,2945.0
2017-08-24 13:40:00,243.0,243.07,242.94,243.06,1400.0,242.7456,242.8155,242.6856,242.8055,1400.0
2017-08-24 13:45:00,243.06,243.19,242.81,242.82,5002.0,242.8055,242.9354,242.5558,242.5658,5002.0
2017-08-24 13:50:00,242.83,243.68,242.83,243.32,2300.0,242.5757,243.4249,242.5757,243.0652,2300.0
2017-08-24 13:55:00,243.29,243.32,242.95,242.95,1553.0,243.0353,243.0652,242.6956,242.6956,1553.0
2017-08-24 14:00:00,243.19,243.24,243.0,243.0,400.0,242.9354,242.9853,242.7456,242.7456,400.0
2017-08-24 14:05:00,242.91,243.46,242.9,243.28,2962.0,242.6557,243.2051,242.6457,243.0253,2962.0
2017-08-24 14:10:00,243.34,243.34,243.0,243.0,600.0,243.0852,243.0852,242.7456,242.7456,600.0
2017-08-24 14:15:00,243.14,243.22,242.92,243.03,1962.0,242.8854,242.9653,242.6657,242.7755,1962.0
2017-08-24 14:20:00,243.37,243.85,243.36,243.61,1001.0,243.1152,243.5947,243.1052,243.3549,1001.0
2017-08-24 14:25:00,243.62,243.82,243.61,243.82,200.0,243.3649,243.5647,243.3549,243.5647,200.0
2017-08-24 14:30:00,243.73,243.73,243.43,243.43,700.0,243.4748,243.4748,243.1751,243.1751,700.0
2017-08-24 14:35:00,243.63,243.63,243.36,243.36,842.0,243.3749,243.3749,243.1052,243.1052,842.0
2017-08-24 14:40:00,243.26,243.26,243.05,243.05,1000.0,243.0053,243.0053,242.7955,242.7955,1000.0
2017-08-24 14:45:00,243.2,243.48,242.99,243.0,5091.0,242.9454,243.2251,242.7356,242.7456,5091.0
2017-08-24 14:50:00,243.0,243.18,243.0,243.17,2977.0,242.7456,242.9254,242.7456,242.9154,2977.0
2017-08-24 14:55:00,243.28,243.74,243.28,243.36,2800.0,243.0253,243.4848,243.0253,243.1052,2800.0
2017-08-24 15:00:00,243.43,243.43,242.99,243.01,1002.0,243.1751,243.1751,242.7356,242.7556,1002.0
2017-08-24 15:05:00,243.0,243.48,242.99,243.05,1200.0,242.7456,243.2251,242.7356,242.7955,1200.0
2017-08-24 15:10:00,243.31,243.56,243.21,243.51,4200.0,243.0552,243.305,242.9553,243.255,4200.0
2017-08-24 15:15:00,243.5,243.79,243.5,243.79,2062.0,243.245,243.5347,243.245,243.5347,2062.0
2017-08-24 15:20:00,243.91,243.91,243.57,243.76,1602.0,243.6546,243.6546,243.315,243.5048,1602.0
2017-08-24 15:25:00,243.71,243.82,243.64,243.64,1977.0,243.4548,243.5647,243.3849,243.3849,1977.0
2017-08-24 15:30:00,243.51,243.63,243.29,243.31,1800.0,243.255,243.3749,243.0353,243.0552,1800.0
2017-08-24 15:35:00,243.24,243.45,242.96,243.45,4395.0,242.9853,243.1951,242.7056,243.1951,4395.0
2017-08-24 15:40:00,243.66,243.7,243.01,243.01,2183.0,243.4049,243.4448,242.7556,242.7556,2183.0
2017-08-24 15:45:00,243.34,243.6,243.34,243.52,4463.0,243.0852,243.3449,243.0852,243.265,4463.0
2017-08-24 15:50:00,243.41,243.75,243.38,243.71,4860.0,243.1551,243.4948,243.1252,243.4548,4860.0
2017-08-24 15:55:00,243.64,243.84,243.45,243.62,9213.0,243.3849,243.5847,243.1951,243.3649,9213.0
2017-08-25 09:30:00,249.84,249.95,248.67,248.8,19044.0,249.5784,249.6883,248.4096,248.5395,19044.0
2017-08-25 09:35:00,249.3,249.46,248.63,248.63,12606.0,249.039,249.1988,248.3697,248.3697,12606.0
2017-08-25 09:40:00,248.67,248.72,247.96,248.48,10958.0,248.4096,248.4596,247.7004,248.2198,10958.0
2017-08-25 09:45:00,248.88,248.99,247.77,247.94,5676.0,248.6194,248.7293,247.5106,247.6804,5676.0
2017-08-25 09:50:00,248.44,249.16,248.28,249.09,6570.0,248.1799,248.8991,248.02,248.8292,6570.0
2017-08-25 09:55:00,248.95,249.1,248.2,248.44,16755.0,248.6893,248.8392,247.9401,248.1799,16755.0
2017-08-25 10:00:00,248.45,249.64,248.44,248.62,11445.0,248.1899,249.3786,248.1799,248.3597,11445.0
2017-08-25 10:05:00,248.91,249.2,248.0,248.03,14750.0,248.6494,248.9391,247.7403,247.7703,14750.0
2017-08-25 10:10:00,247.73,248.82,247.68,247.68,16778.0,247.4706,248.5595,247.4207,247.4207,16778.0
2017-08-25 10:15:00,247.62,248.18,247.38,247.56,8185.0,247.3607,247.9201,247.121,247.3008,8185.0
2017-08-25 10:20:00,247.58,247.58,246.74,246.88,9628.0,247.3208,247.3208,246.4817,246.6215,9628.0
2017-08-25 10:25:00,246.91,247.96,246.8,247.5,6812.0,246.6515,247.7004,246.5416,247.2409,6812.0
2017-08-25 10:30:00,247.57,247.73,247.16,247.33,3708.0,247.3108,247.4706,246.9012,247.071,3708.0
2017-08-25 10:35:00,247.57,248.11,247.44,248.01,5755.0,247.3108,247.8502,247.1809,247.7503,5755.0
2017-08-25 10:40:00,247.94,248.0,247.55,247.56,4300.0,247.6804,247.7403,247.2908,247.3008,4300.0
2017-08-25 10:45:00,247.61,247.77,246.76,246.93,7007.0,247.3507,247.5106,246.5016,246.6715,7007.0
2017-08-25 10:50:00,246.41,247.1,246.3,246.87,4330.0,246.152,246.8413,246.0421,246.6115,4330.0
2017-08-25 10:55:00,247.09,247.45,246.77,246.85,9063.0,246.8313,247.1909,246.5116,246.5915,9063.0
2017-08-25 11:00:00,246.8,247.01,246.19,246.29,10122.0,246.5416,246.7514,245.9322,246.0321,10122.0
2017-08-25 11:05:00,246.08,246.08,245.34,245.34,5860.0,245.8223,245.8223,245.0831,245.0831,5860.0
2017-08-25 11:10:00,245.35,245.71,245.13,245.41,6217.0,245.0931,245.4527,244.8733,245.153,6217.0
2017-08-25 11:15:00,245.18,245.35,244.87,245.24,3700.0,244.9233,245.0931,244.6136,244.9832,3700.0
2017-08-25 11:20:00,244.92,246.0,244.92,245.36,11304.0,244.6636,245.7424,244.6636,245.1031,11304.0
2017-08-25 11:25:00,245.52,245.84,245.11,245.5,7299.0,245.2629,245.5826,244.8534,245.243,7299.0
2017-08-25 11:30:00,245.62,245.94,245.09,245.17,5857.0,245.3628,245.6825,244.8334,244.9133,5857.0
2017-08-25 11:35:00,245.6,246.16,245.49,246.16,2211.0,245.3428,245.9023,245.233,245.9023,2211.0
2017-08-25 11:40:00,245.99,246.4,245.77,246.31,5400.0,245.7324,246.142,245.5127,246.0521,5400.0
2017-08-25 11:45:00,246.17,246.4,246.04,246.31,2182.0,245.9122,246.142,245.7824,246.0521,2182.0
2017-08-25 11:50:00,246.35,246.46,245.78,245.94,5322.0,246.0921,246.2019,245.5227,245.6825,5322.0
2017-08-25 11:55:00,245.94,246.06,245.89,245.94,1000.0,245.6825,245.8024,245.6325,245.6825,1000.0
2017-08-25 12:00:00,245.93,246.73,245.93,246.59,6200.0,245.6725,246.4717,245.6725,246.3318,6200.0
2017-08-25 12:05:00,246.59,246.59,246.17,246.52,2729.0,246.3318,246.3318,245.9122,246.2619,2729.0
2017-08-25 12:10:00,246.73,247.01,246.26,246.82,9603.0,246.4717,246.7514,246.0022,246.5616,9603.0
2017-08-25 12:15:00,246.71,246.86,246.3,246.5,1300.0,246.4517,246.6015,246.0421,246.2419,1300.0
2017-08-25 12:20:00,246.63,246.63,246.14,246.14,500.0,246.3718,246.3718,245.8823,245.8823,500.0
2017-08-25 12:25:00,246.42,246.99,246.42,246.56,6005.0,246.162,246.7314,246.162,246.3018,6005.0
2017-08-25 12:30:00,246.67,247.06,246.51,247.06,9900.0,246.4117,246.8013,246.2519,246.8013,9900.0
2017-08-25 12:35:00,247.0,247.31,246.89,247.06,4143.0,246.7414,247.0511,246.6315,246.8013,4143.0
2017-08-25 12:40:00,246.86,246.89,246.85,246.86,800.0,246.6015,246.6315,246.5915,246.6015,800.0
2017-08-25 12:45:00,246.86,247.01,246.64,246.64,1740.0,246.6015,246.7514,246.3818,246.3818,1740.0
2017-08-25 12:50:00,246.57,247.16,246.56,247.0,4000.0,246.3118,246.9012,246.3018,246.7414,4000.0
2017-08-25 12:55:00,246.99,247.17,246.78,247.09,6462.0,246.7314,246.9112,246.5216,246.8313,6462.0
2017-08-25 13:00:00,247.09,247.39,247.09,247.17,3982.0,246.8313,247.131,246.8313,246.9112,3982.0
2017-08-25 13:05:00,247.16,247.21,246.97,247.19,2900.0,246.9012,246.9512,246.7114,246.9312,2900.0
2017-08-25 13:10:00,247.26,247.32,247.08,247.31,3000.0,247.0011,247.061,246.8213,247.0511,3000.0
2017-08-25 13:15:00,247.31,247.52,247.24,247.48,2730.0,247.0511,247.2608,246.9811,247.2209,2730.0
2017-08-25 13:20:00,247.34,247.34,246.77,247.15,4213.0,247.081,247.081,246.5116,246.8912,4213.0
2017-08-25 13:25:00,247.16,247.17,246.69,246.69,2100.0,246.9012,246.9112,246.4317,246.4317,2100.0
2017-08-25 13:30:00,246.72,247.19,246.71,246.81,5900.0,246.4617,246.9312,246.4517,246.5516,5900.0
2017-08-25 13:35:00,246.8,246.98,246.52,246.98,3300.0,246.5416,246.7214,246.2619,246.7214,3300.0
2017-08-25 13:40:00,246.98,247.16,246.83,247.0,59600.0,246.7214,246.9012,246.5716,246.7414,59600.0
2017-08-25 13:45:00,246.93,247.08,246.93,246.97,4900.0,246.6715,246.8213,246.6715,246.7114,4900.0
2017-08-25 13:50:00,246.91,246.91,246.61,246.73,600.0,246.6515,246.6515,246.3518,246.4717,600.0
2017-08-25 13:55:00,246.76,246.77,246.24,246.29,2000.0,246.5016,246.5116,245.9822,246.0321,2000.0
2017-08-25 14:00:00,246.61,246.78,246.35,246.46,2600.0,246.3518,246.5216,246.0921,246.2019,2600.0
2017-08-25 14:05:00,246.56,246.56,246.02,246.02,2300.0,246.3018,246.3018,245.7624,245.7624,2300.0
2017-08-25 14:10:00,245.89,246.13,245.82,245.93,1881.0,245.6325,245.8723,245.5626,245.6725,1881.0
2017-08-25 14:15:00,245.91,246.33,245.9,246.12,3650.0,245.6525,246.0721,245.6425,245.8623,3650.0
2017-08-25 14:20:00,246.13,246.19,246.03,246.06,3200.0,245.8723,245.9322,245.7724,245.8024,3200.0
2017-08-25 14:25:00,246.06,246.12,245.93,245.98,5220.0,245.8024,245.8623,245.6725,245.7224,5220.0
2017-08-25 14:30:00,246.07,246.38,246.07,246.38,2928.0,245.8124,246.122,245.8124,246.122,2928.0
2017-08-25 14:35:00,246.31,246.4,246.3,246.37,2064.0,246.0521,246.142,246.0421,246.112,2064.0
2017-08-25 14:40:00,246.45,246.5,246.19,246.2,3200.0,246.192,246.2419,245.9322,245.9422,3200.0
2017-08-25 14:45:00,246.2,246.37,246.19,246.25,475.0,245.9422,246.112,245.9322,245.9922,475.0
2017-08-25 14:50:00,246.24,246.38,246.23,246.27,2300.0,245.9822,246.122,245.9722,246.0121,2300.0
2017-08-25 14:55:00,246.32,246.49,246.19,246.28,10035.0,246.0621,246.2319,245.9322,246.0221,10035.0
2017-08-25 15:00:00,246.29,246.35,246.07,246.07,4167.0,246.0321,246.0921,245.8124,245.8124,4167.0
2017-08-25 15:05:00,246.27,246.61,246.13,246.51,2700.0,246.0121,246.3518,245.8723,246.2519,2700.0
2017-08-25 15:10:00,246.53,246.87,246.33,246.42,3846.0,246.2719,246.6115,246.0721,246.162,3846.0
2017-08-25 15:15:00,246.32,246.66,246.2,246.66,3117.0,246.0621,246.4017,245.9422,246.4017,3117.0
2017-08-25 15:20:00,246.82,247.06,246.58,246.83,11914.0,246.5616,246.8013,246.3218,246.5716,11914.0
2017-08-25 15:25:00,246.83,247.3,246.76,247.21,3353.0,246.5716,247.0411,246.5016,246.9512,3353.0
2017-08-25 15:30:00,247.21,247.35,247.13,247.24,2600.0,246.9512,247.091,246.8712,246.9811,2600.0
2017-08-25 15:35:00,247.19,247.19,246.77,246.94,6400.0,246.9312,246.9312,246.5116,246.6814,6400.0
2017-08-25 15:40:00,246.95,247.14,246.91,246.97,27440.0,246.6914,246.8812,246.6515,246.7114,27440.0
2017-08-25 15:45:00,246.71,246.85,246.49,246.8,4413.0,246.4517,246.5915,246.2319,246.5416,4413.0
2017-08-25 15:50:00,246.74,246.78,246.28,246.55,14099.0,246.4817,246.5216,246.0221,246.2919,14099.0
2017-08-25 15:55:00,246.57,246.7,246.47,246.59,25607.0,246.3118,246.4417,246.2119,246.3318,25607.0
2017-08-28 09:30:00,246.67,248.28,246.67,247.38,6357.0,246.4117,248.02,246.4117,247.121,6357.0
2017-08-28 09:35:00,247.59,247.59,245.81,245.81,6300.0,247.3308,247.3308,245.5526,245.5526,6300.0
2017-08-28 09:40:00,246.47,246.51,245.31,246.01,8365.0,246.2119,246.2519,245.0531,245.7524,8365.0
2017-08-28 09:45:00,246.11,246.11,245.66,245.66,1800.0,245.8523,245.8523,245.4028,245.4028,1800.0
2017-08-28 09:50:00,245.67,245.67,245.21,245.61,2300.0,245.4128,245.4128,244.9533,245.3528,2300.0
2017-08-28 09:55:00,245.21,245.25,244.32,244.32,7000.0,244.9533,244.9932,244.0642,244.0642,7000.0
2017-08-28 10:00:00,244.51,245.25,244.14,244.36,4944.0,244.254,244.9932,243.8844,244.1041,4944.0
2017-08-28 10:05:00,244.93,245.0,244.27,244.27,3720.0,244.6735,244.7435,244.0142,244.0142,3720.0
2017-08-28 10:10:00,244.65,245.6,244.49,244.49,1100.0,244.3938,245.3428,244.234,244.234,1100.0
2017-08-28 10:15:00,244.81,245.04,244.41,244.92,4497.0,244.5537,244.7834,244.1541,244.6636,4497.0
2017-08-28 10:20:00,245.0,246.0,245.0,246.0,2900.0,244.7435,245.7424,244.7435,245.7424,2900.0
2017-08-28 10:25:00,245.67,246.06,245.0,245.22,4635.0,245.4128,245.8024,244.7435,244.9632,4635.0
2017-08-28 10:30:00,245.39,245.94,245.38,245.83,3600.0,245.1331,245.6825,245.1231,245.5726,3600.0
2017-08-28 10:35:00,246.19,246.46,245.87,246.12,4199.0,245.9322,246.2019,245.6126,245.8623,4199.0
2017-08-28 10:40:00,246.08,246.4,245.64,245.97,3100.0,245.8223,246.142,245.3828,245.7125,3100.0
2017-08-28 10:45:00,246.13,246.4,245.76,246.01,2900.0,245.8723,246.142,245.5027,245.7524,2900.0
2017-08-28 10:50:00,246.06,246.3,245.69,246.15,6670.0,245.8024,246.0421,245.4328,245.8923,6670.0
2017-08-28 10:55:00,246.28,246.3,245.78,246.0,3795.0,246.0221,246.0421,245.5227,245.7424,3795.0
2017-08-28 11:00:00,245.92,246.54,245.92,246.19,8148.0,245.6625,246.2819,245.6625,245.9322,8148.0
2017-08-28 11:05:00,246.28,246.63,246.19,246.26,2124.0,246.0221,246.3718,245.9322,246.0022,2124.0
2017-08-28 11:10:00,246.19,246.44,246.02,246.11,3300.0,245.9322,246.182,245.7624,245.8523,3300.0
2017-08-28 11:15:00,246.09,246.09,245.95,246.02,2200.0,245.8323,245.8323,245.6925,245.7624,2200.0
2017-08-28 11:20:00,245.98,246.31,245.9,246.09,7100.0,245.7224,246.0521,245.6425,245.8323,7100.0
2017-08-28 11:25:00,246.11,246.33,245.96,246.22,3429.0,245.8523,246.0721,245.7025,245.9622,3429.0
2017-08-28 11:30:00,246.17,246.49,246.17,246.49,1100.0,245.9122,246.2319,245.9122,246.2319,1100.0
2017-08-28 11:35:00,246.38,246.87,246.04,246.87,8204.0,246.122,246.6115,245.7824,246.6115,8204.0
2017-08-28 11:40:00,247.18,247.21,246.89,247.13,3330.0,246.9212,246.9512,246.6315,246.8712,3330.0
2017-08-28 11:45:00,247.16,247.38,246.83,246.91,4214.0,246.9012,247.121,246.5716,246.6515,4214.0
2017-08-28 11:50:00,246.84,246.97,246.56,246.92,4836.0,246.5815,246.7114,246.3018,246.6615,4836.0
2017-08-28 11:55:00,246.68,246.68,246.34,246.34,1127.0,246.4217,246.4217,246.0821,246.0821,1127.0
2017-08-28 12:00:00,246.34,246.5,245.75,245.77,5300.0,246.0821,246.2419,245.4927,245.5127,5300.0
2017-08-28 12:05:00,245.77,246.12,245.25,245.25,6440.0,245.5127,245.8623,244.9932,244.9932,6440.0
2017-08-28 12:10:00,245.39,245.72,245.23,245.51,5300.0,245.1331,245.4627,244.9732,245.2529,5300.0
2017-08-28 12:15:00,245.62,245.62,245.33,245.5,4948.0,245.3628,245.3628,245.0731,245.243,4948.0
2017-08-28 12:20:00,245.4,245.5,244.66,244.66,18363.0,245.1431,245.243,244.4038,244.4038,18363.0
2017-08-28 12:25:00,244.57,244.75,244.31,244.4,5749.0,244.3139,244.4937,244.0542,244.1441,5749.0
2017-08-28 12:30:00,244.37,244.6,244.37,244.54,1700.0,244.1141,244.3439,244.1141,244.284,1700.0
2017-08-28 12:35:00,244.39,244.52,244.17,244.3,2800.0,244.1341,244.264,243.9143,244.0442,2800.0
2017-08-28 12:40:00,244.3,244.33,243.63,243.63,2850.0,244.0442,244.0742,243.3749,243.3749,2850.0
2017-08-28 12:45:00,243.73,244.01,243.55,243.94,2721.0,243.4748,243.7545,243.295,243.6846,2721.0
2017-08-28 12:50:00,243.66,244.03,243.66,243.86,2595.0,243.4049,243.7745,243.4049,243.6047,2595.0
2017-08-28 12:55:00,243.9,243.9,243.72,243.72,500.0,243.6446,243.6446,243.4648,243.4648,500.0
2017-08-28 13:00:00,243.83,244.19,243.82,243.93,2500.0,243.5747,243.9343,243.5647,243.6746,2500.0
2017-08-28 13:05:00,244.17,244.17,243.96,243.96,600.0,243.9143,243.9143,243.7046,243.7046,600.0
2017-08-28 13:10:00,244.13,244.13,243.71,243.79,2100.0,243.8744,243.8744,243.4548,243.5347,2100.0
2017-08-28 13:15:00,243.71,243.71,243.16,243.31,4733.0,243.4548,243.4548,242.9054,243.0552,4733.0
2017-08-28 13:20:00,243.2,243.37,243.07,243.37,1900.0,242.9454,243.1152,242.8155,243.1152,1900.0
2017-08-28 13:25:00,243.42,243.46,242.85,243.18,1830.0,243.1651,243.2051,242.5957,242.9254,1830.0
2017-08-28 13:30:00,243.05,243.37,243.05,243.08,2200.0,242.7955,243.1152,242.7955,242.8255,2200.0
2017-08-28 13:35:00,243.17,243.23,243.15,243.15,500.0,242.9154,242.9753,242.8954,242.8954,500.0
2017-08-28 13:40:00,243.23,243.76,243.21,243.38,4136.0,242.9753,243.5048,242.9553,243.1252,4136.0
2017-08-28 13:45:00,243.44,243.53,243.35,243.36,1500.0,243.1851,243.275,243.0952,243.1052,1500.0
2017-08-28 13:50:00,243.49,243.49,243.35,243.38,1720.0,243.2351,243.2351,243.0952,243.1252,1720.0
2017-08-28 13:55:00,243.4,243.73,243.24,243.5,5367.0,243.1451,243.4748,242.9853,243.245,5367.0
2017-08-28 14:00:00,243.66,243.73,243.66,243.73,200.0,243.4049,243.4748,243.4049,243.4748,200.0
2017-08-28 14:05:00,243.69,243.76,243.52,243.74,1500.0,243.4348,243.5048,243.265,243.4848,1500.0
2017-08-28 14:10:00,243.51,243.54,243.11,243.4,3200.0,243.255,243.285,242.8555,243.1451,3200.0
2017-08-28 14:15:00,243.32,243.43,241.91,242.06,14089.0,243.0652,243.1751,241.6567,241.8066,14089.0
2017-08-28 14:20:00,242.1,242.3,242.1,242.3,700.0,241.8465,242.0463,241.8465,242.0463,700.0
2017-08-28 14:25:00,242.64,242.69,242.35,242.68,1300.0,242.3859,242.4359,242.0962,242.4259,1300.0
2017-08-28 14:30:00,242.71,242.71,242.31,242.4,2817.0,242.4559,242.4559,242.0563,242.1462,2817.0
2017-08-28 14:35:00,242.48,242.48,242.11,242.26,3166.0,242.2261,242.2261,241.8565,242.0063,3166.0
2017-08-28 14:40:00,242.5,242.77,242.4,242.77,800.0,242.2461,242.5158,242.1462,242.5158,800.0
2017-08-28 14:45:00,242.83,243.0,242.44,242.77,6750.0,242.5757,242.7456,242.1862,242.5158,6750.0
2017-08-28 14:50:00,242.65,242.65,242.1,242.22,2947.0,242.3959,242.3959,241.8465,241.9664,2947.0
2017-08-28 14:55:00,242.39,242.55,242.33,242.34,2100.0,242.1362,242.296,242.0763,242.0863,2100.0
2017-08-28 15:00:00,242.59,242.64,242.34,242.34,3511.0,242.336,242.3859,242.0863,242.0863,3511.0
2017-08-28 15:05:00,242.26,242.56,242.25,242.56,1400.0,242.0063,242.306,241.9964,242.306,1400.0
2017-08-28 15:10:00,242.57,242.57,242.2,242.22,2798.0,242.316,242.316,241.9464,241.9664,2798.0
2017-08-28 15:15:00,242.11,242.18,241.95,241.95,3200.0,241.8565,241.9264,241.6967,241.6967,3200.0
2017-08-28 15:20:00,242.09,242.26,242.09,242.22,1905.0,241.8365,242.0063,241.8365,241.9664,1905.0
2017-08-28 15:25:00,242.26,242.38,242.11,242.11,4016.0,242.0063,242.1262,241.8565,241.8565,4016.0
2017-08-28 15:30:00,242.16,242.25,241.91,241.91,4800.0,241.9064,241.9964,241.6567,241.6567,4800.0
2017-08-28 15:35:00,241.9,242.03,241.67,242.01,2547.0,241.6467,241.7766,241.417,241.7566,2547.0
2017-08-28 15:40:00,242.09,242.29,242.07,242.19,11131.0,241.8365,242.0363,241.8165,241.9364,11131.0
2017-08-28 15:45:00,242.12,242.36,242.07,242.07,7100.0,241.8665,242.1062,241.8165,241.8165,7100.0
2017-08-28 15:50:00,242.2,242.34,242.01,242.05,5148.0,241.9464,242.0863,241.7566,241.7966,5148.0
2017-08-28 15:55:00,242.08,242.63,242.02,242.53,18458.0,241.8265,242.376,241.7666,242.2761,18458.0
2017-08-29 09:30:00,240.0,240.0,238.25,239.59,9114.0,239.7487,239.7487,238.0005,239.3391,9114.0
2017-08-29 09:35:00,239.56,240.87,239.56,240.86,2630.0,239.3092,240.6178,239.3092,240.6078,2630.0
2017-08-29 09:40:00,241.46,242.11,240.13,240.31,6867.0,241.2072,241.8565,239.8786,240.0584,6867.0
2017-08-29 09:45:00,240.09,240.65,239.54,240.12,13050.0,239.8386,240.398,239.2892,239.8686,13050.0
2017-08-29 09:50:00,240.14,240.32,239.56,239.56,5850.0,239.8886,240.0684,239.3092,239.3092,5850.0
2017-08-29 09:55:00,239.29,239.59,238.73,239.59,6900.0,239.0395,239.3391,238.48,239.3391,6900.0
2017-08-29 10:00:00,239.41,239.84,239.21,239.6,4798.0,239.1593,239.5889,238.9595,239.3491,4798.0
2017-08-29 10:05:00,239.56,240.11,239.55,240.0,7901.0,239.3092,239.8586,239.2992,239.7487,7901.0
2017-08-29 10:10:00,239.85,239.85,239.85,239.85,100.0,239.5989,239.5989,239.5989,239.5989,100.0
2017-08-29 10:15:00,239.73,240.13,239.54,239.72,5155.0,239.479,239.8786,239.2892,239.469,5155.0
2017-08-29 10:20:00,239.58,239.75,239.2,239.64,3900.0,239.3291,239.499,238.9495,239.3891,3900.0
2017-08-29 10:25:00,239.64,240.45,239.64,240.02,1100.0,239.3891,240.1982,239.3891,239.7687,1100.0
2017-08-29 10:30:00,240.42,240.97,240.36,240.44,6785.0,240.1683,240.7177,240.1083,240.1882,6785.0
2017-08-29 10:35:00,240.35,240.49,240.13,240.13,2607.0,240.0983,240.2382,239.8786,239.8786,2607.0
2017-08-29 10:40:00,240.39,241.26,240.39,241.02,4850.0,240.1383,241.0074,240.1383,240.7676,4850.0
2017-08-29 10:45:00,241.18,241.18,240.75,241.06,4600.0,240.9275,240.9275,240.4979,240.8076,4600.0
2017-08-29 10:50:00,241.05,241.15,240.64,240.76,7529.0,240.7976,240.8975,240.388,240.5079,7529.0
2017-08-29 10:55:00,240.85,240.99,240.11,240.13,18158.0,240.5978,240.7377,239.8586,239.8786,18158.0
2017-08-29 11:00:00,240.2,240.35,240.0,240.35,3997.0,239.9485,240.0983,239.7487,240.0983,3997.0
2017-08-29 11:05:00,240.31,241.5,240.3,241.15,2300.0,240.0584,241.2471,240.0484,240.8975,2300.0
2017-08-29 11:10:00,241.22,241.23,241.07,241.16,1731.0,240.9674,240.9774,240.8176,240.9075,1731.0
2017-08-29 11:15:00,241.23,241.75,241.18,241.62,7999.0,240.9774,241.4969,240.9275,241.367,7999.0
2017-08-29 11:20:00,241.46,242.31,241.45,241.87,25387.0,241.2072,242.0563,241.1972,241.6168,25387.0
2017-08-29 11:25:00,241.97,242.24,241.63,242.24,3152.0,241.7166,241.9864,241.377,241.9864,3152.0
2017-08-29 11:30:00,242.19,242.49,242.0,242.34,15300.0,241.9364,242.2361,241.7466,242.0863,15300.0
2017-08-29 11:35:00,242.31,242.91,242.3,242.91,1600.0,242.0563,242.6557,242.0463,242.6557,1600.0
2017-08-29 11:40:00,242.82,243.11,242.58,243.11,2600.0,242.5658,242.8555,242.326,242.8555,2600.0
2017-08-29 11:45:00,243.44,243.75,242.11,242.53,10314.0,243.1851,243.4948,241.8565,242.2761,10314.0
2017-08-29 11:50:00,242.57,243.54,242.48,243.0,2500.0,242.316,243.285,242.2261,242.7456,2500.0
2017-08-29 11:55:00,242.96,243.28,242.77,242.79,3850.0,242.7056,243.0253,242.5158,242.5358,3850.0
2017-08-29 12:00:00,242.7,242.7,242.61,242.66,1400.0,242.4459,242.4459,242.356,242.4059,1400.0
2017-08-29 12:05:00,242.66,242.66,242.66,242.66,0.0,242.4059,242.4059,242.4059,242.4059,0.0
2017-08-29 12:10:00,242.84,243.21,242.81,243.05,8384.0,242.5857,242.9553,242.5558,242.7955,8384.0
2017-08-29 12:15:00,243.03,243.05,242.6,242.72,3597.0,242.7755,242.7955,242.346,242.4659,3597.0
2017-08-29 12:20:00,242.6,242.65,242.34,242.56,4000.0,242.346,242.3959,242.0863,242.306,4000.0
2017-08-29 12:25:00,242.46,242.66,241.73,242.03,16707.0,242.2061,242.4059,241.4769,241.7766,16707.0
2017-08-29 12:30:00,242.03,242.1,242.02,242.09,1700.0,241.7766,241.8465,241.7666,241.8365,1700.0
2017-08-29 12:35:00,242.11,242.25,241.94,242.13,4262.0,241.8565,241.9964,241.6867,241.8765,4262.0
2017-08-29 12:40:00,242.18,242.52,242.11,242.52,1200.0,241.9264,242.2661,241.8565,242.2661,1200.0
2017-08-29 12:45:00,242.33,242.97,242.23,242.83,1500.0,242.0763,242.7156,241.9764,242.5757,1500.0
2017-08-29 12:50:00,243.16,243.16,242.51,242.56,1517.0,242.9054,242.9054,242.2561,242.306,1517.0
2017-08-29 12:55:00,242.73,242.81,242.43,242.43,5653.0,242.4759,242.5558,242.1762,242.1762,5653.0
2017-08-29 13:00:00,242.36,242.36,242.04,242.25,4000.0,242.1062,242.1062,241.7866,241.9964,4000.0
2017-08-29 13:05:00,242.29,242.29,242.29,242.29,100.0,242.0363,242.0363,242.0363,242.0363,100.0
2017-08-29 13:10:00,242.4,242.59,242.23,242.26,3900.0,242.1462,242.336,241.9764,242.0063,3900.0
2017-08-29 13:15:00,242.17,242.2,241.83,242.09,3881.0,241.9164,241.9464,241.5768,241.8365,3881.0
2017-08-29 13:20:00,242.04,242.25,241.94,242.25,1704.0,241.7866,241.9964,241.6867,241.9964,1704.0
2017-08-29 13:25:00,242.55,243.01,242.5,242.8,3419.0,242.296,242.7556,242.2461,242.5458,3419.0
2017-08-29 13:30:00,242.8,242.8,242.39,242.39,2024.0,242.5458,242.5458,242.1362,242.1362,2024.0
2017-08-29 13:35:00,242.27,242.48,241.71,241.87,5590.0,242.0163,242.2261,241.4569,241.6168,5590.0
2017-08-29 13:40:00,242.11,242.2,241.92,242.05,4666.0,241.8565,241.9464,241.6667,241.7966,4666.0
2017-08-29 13:45:00,242.09,242.32,242.09,242.32,614.0,241.8365,242.0663,241.8365,242.0663,614.0
2017-08-29 13:50:00,242.37,242.39,241.47,241.62,8362.0,242.1162,242.1362,241.2172,241.367,8362.0
2017-08-29 13:55:00,241.72,241.89,241.5,241.89,6116.0,241.4669,241.6367,241.2471,241.6367,6116.0
2017-08-29 14:00:00,242.05,242.21,241.84,241.97,7569.0,241.7966,241.9564,241.5868,241.7166,7569.0
2017-08-29 14:05:00,242.0,242.2,241.84,242.03,4637.0,241.7466,241.9464,241.5868,241.7766,4637.0
2017-08-29 14:10:00,242.09,242.18,242.04,242.11,2400.0,241.8365,241.9264,241.7866,241.8565,2400.0
2017-08-29 14:15:00,242.02,242.2,241.4,241.47,7500.0,241.7666,241.9464,241.1472,241.2172,7500.0
2017-08-29 14:20:00,241.45,241.93,241.45,241.93,2936.0,241.1972,241.6767,241.1972,241.6767,2936.0
2017-08-29 14:25:00,242.06,242.21,241.68,241.73,6501.0,241.8066,241.9564,241.4269,241.4769,6501.0
2017-08-29 14:30:00,241.61,242.0,241.5,241.52,8182.0,241.357,241.7466,241.2471,241.2671,8182.0
2017-08-29 14:35:00,241.68,241.96,241.5,241.96,1800.0,241.4269,241.7067,241.2471,241.7067,1800.0
2017-08-29 14:40:00,242.05,242.16,241.7,242.05,8600.0,241.7966,241.9064,241.4469,241.7966,8600.0
2017-08-29 14:45:00,242.05,242.25,241.83,242.01,13541.0,241.7966,241.9964,241.5768,241.7566,13541.0
2017-08-29 14:50:00,241.95,241.97,241.79,241.97,2700.0,241.6967,241.7166,241.5368,241.7166,2700.0
2017-08-29 14:55:00,241.96,242.0,241.8,241.9,3050.0,241.7067,241.7466,241.5468,241.6467,3050.0
2017-08-29 15:00:00,241.95,242.01,241.29,241.51,6700.0,241.6967,241.7566,241.0374,241.2571,6700.0
2017-08-29 15:05:00,241.38,241.5,241.11,241.25,4400.0,241.1273,241.2471,240.8575,240.9974,4400.0
2017-08-29 15:10:00,241.36,241.69,241.29,241.69,2400.0,241.1073,241.4369,241.0374,241.4369,2400.0
2017-08-29 15:15:00,241.62,241.63,241.35,241.5,17187.0,241.367,241.377,241.0973,241.2471,17187.0
2017-08-29 15:20:00,241.55,241.64,241.44,241.54,2027.0,241.2971,241.387,241.1872,241.2871,2027.0
2017-08-29 15:25:00,241.53,241.62,241.29,241.51,8226.0,241.2771,241.367,241.0374,241.2571,8226.0
2017-08-29 15:30:00,241.57,241.58,241.39,241.41,22400.0,241.3171,241.3271,241.1373,241.1572,22400.0
2017-08-29 15:35:00,241.39,241.59,241.24,241.47,6192.0,241.1373,241.337,240.9874,241.2172,6192.0
2017-08-29 15:40:00,241.53,241.68,241.35,241.36,6822.0,241.2771,241.4269,241.0973,241.1073,6822.0
2017-08-29 15:45:00,241.39,241.47,241.09,241.14,12838.0,241.1373,241.2172,240.8376,240.8875,12838.0
2017-08-29 15:50:00,241.09,241.42,240.9,240.92,23850.0,240.8376,241.1672,240.6478,240.6677,23850.0
2017-08-29 15:55:00,241.04,241.15,240.76,240.83,20218.0,240.7876,240.8975,240.5079,240.5778,20218.0
2017-08-30 09:30:00,242.31,242.31,241.37,241.58,6213.0,242.0563,242.0563,241.1173,241.3271,6213.0
2017-08-30 09:35:00,241.57,242.83,241.45,241.69,5318.0,241.3171,242.5757,241.1972,241.4369,5318.0
2017-08-30 09:40:00,242.39,242.95,241.35,241.8,7500.0,242.1362,242.6956,241.0973,241.5468,7500.0
2017-08-30 09:45:00,241.36,242.71,241.36,242.07,5100.0,241.1073,242.4559,241.1073,241.8165,5100.0
2017-08-30 09:50:00,241.8,241.8,241.35,241.76,1398.0,241.5468,241.5468,241.0973,241.5069,1398.0
2017-08-30 09:55:00,241.45,241.8,241.11,241.47,10996.0,241.1972,241.5468,240.8575,241.2172,10996.0
2017-08-30 10:00:00,241.48,241.65,240.77,240.77,1564.0,241.2272,241.397,240.5179,240.5179,1564.0
2017-08-30 10:05:00,240.67,240.87,240.15,240.35,4715.0,240.418,240.6178,239.8986,240.0983,4715.0
2017-08-30 10:10:00,240.53,241.52,240.36,241.3,10103.0,240.2782,241.2671,240.1083,241.0473,10103.0
2017-08-30 10:15:00,241.16,242.07,241.08,241.99,8982.0,240.9075,241.8165,240.8276,241.7366,8982.0
2017-08-30 10:20:00,241.95,242.03,241.51,241.92,13461.0,241.6967,241.7766,241.2571,241.6667,13461.0
2017-08-30 10:25:00,241.97,242.34,241.7,241.99,13000.0,241.7166,242.0863,241.4469,241.7366,13000.0
2017-08-30 10:30:00,242.0,242.15,241.26,241.32,4115.0,241.7466,241.8965,241.0074,241.0673,4115.0
2017-08-30 10:35:00,241.26,241.76,241.26,241.53,6400.0,241.0074,241.5069,241.0074,241.2771,6400.0
2017-08-30 10:40:00,241.45,242.56,241.06,242.56,8212.0,241.1972,242.306,240.8076,242.306,8212.0
2017-08-30 10:45:00,242.51,242.74,242.2,242.58,8211.0,242.2561,242.4858,241.9464,242.326,8211.0
2017-08-30 10:50:00,242.43,242.52,242.1,242.45,9966.0,242.1762,242.2661,241.8465,242.1961,9966.0
2017-08-30 10:55:00,242.54,243.12,242.21,243.12,13173.0,242.286,242.8654,241.9564,242.8654,13173.0
2017-08-30 11:00:00,243.3,243.49,242.85,243.22,10300.0,243.0453,243.2351,242.5957,242.9653,10300.0
2017-08-30 11:05:00,243.2,243.69,242.55,242.55,10600.0,242.9454,243.4348,242.296,242.296,10600.0
2017-08-30 11:10:00,242.46,242.58,242.0,242.17,12047.0,242.2061,242.326,241.7466,241.9164,12047.0
2017-08-30 11:15:00,242.1,242.39,242.0,242.32,10202.0,241.8465,242.1362,241.7466,242.0663,10202.0
2017-08-30 11:20:00,242.11,242.49,242.0,242.35,9342.0,241.8565,242.2361,241.7466,242.0962,9342.0
2017-08-30 11:25:00,242.22,242.38,242.05,242.21,6354.0,241.9664,242.1262,241.7966,241.9564,6354.0
2017-08-30 11:30:00,242.15,242.28,241.85,241.85,1744.0,241.8965,242.0263,241.5968,241.5968,1744.0
2017-08-30 11:35:00,241.81,242.36,241.65,242.29,4500.0,241.5568,242.1062,241.397,242.0363,4500.0
2017-08-30 11:40:00,242.23,242.69,241.94,242.25,4199.0,241.9764,242.4359,241.6867,241.9964,4199.0
2017-08-30 11:45:00,242.3,242.69,242.22,242.25,7401.0,242.0463,242.4359,241.9664,241.9964,7401.0
2017-08-30 11:50:00,242.24,242.38,242.24,242.29,1100.0,241.9864,242.1262,241.9864,242.0363,1100.0
2017-08-30 11:55:00,242.3,242.47,242.22,242.37,2228.0,242.0463,242.2161,241.9664,242.1162,2228.0
2017-08-30 12:00:00,242.52,242.52,242.13,242.25,4000.0,242.2661,242.2661,241.8765,241.9964,4000.0
2017-08-30 12:05:00,242.41,242.8,242.4,242.6,10901.0,242.1562,242.5458,242.1462,242.346,10901.0
2017-08-30 12:10:00,242.69,242.78,242.33,242.57,7399.0,242.4359,242.5258,242.0763,242.316,7399.0
2017-08-30 12:15:00,242.61,242.61,242.24,242.25,4700.0,242.356,242.356,241.9864,241.9964,4700.0
2017-08-30 12:20:00,242.25,242.36,241.78,242.36,3550.0,241.9964,242.1062,241.5268,242.1062,3550.0
2017-08-30 12:25:00,242.36,242.5,242.23,242.34,4600.0,242.1062,242.2461,241.9764,242.0863,4600.0
2017-08-30 12:30:00,242.34,242.95,242.34,242.66,7095.0,242.0863,242.6956,242.0863,242.4059,7095.0
2017-08-30 12:35:00,242.64,242.9,242.44,242.6,8367.0,242.3859,242.6457,242.1862,242.346,8367.0
2017-08-30 12:40:00,242.55,242.7,242.46,242.55,13504.0,242.296,242.4459,242.2061,242.296,13504.0
2017-08-30 12:45:00,242.48,242.6,242.22,242.34,15375.0,242.2261,242.346,241.9664,242.0863,15375.0
2017-08-30 12:50:00,242.32,242.59,242.16,242.16,1100.0,242.0663,242.336,241.9064,241.9064,1100.0
2017-08-30 12:55:00,242.04,242.41,242.04,242.31,1945.0,241.7866,242.1562,241.7866,242.0563,1945.0
2017-08-30 13:00:00,242.46,242.5,242.1,242.22,10803.0,242.2061,242.2461,241.8465,241.9664,10803.0
2017-08-30 13:05:00,242.3,242.5,242.23,242.29,6437.0,242.0463,242.2461,241.9764,242.0363,6437.0
2017-08-30 13:10:00,242.36,242.76,242.36,242.52,10700.0,242.1062,242.5058,242.1062,242.2661,10700.0
2017-08-30 13:15:00,242.65,242.93,242.52,242.63,6400.0,242.3959,242.6756,242.2661,242.376,6400.0
2017-08-30 13:20:00,242.76,242.91,242.61,242.7,5714.0,242.5058,242.6557,242.356,242.4459,5714.0
2017-08-30 13:25:00,242.61,242.86,242.22,242.5,15112.0,242.356,242.6057,241.9664,242.2461,15112.0
2017-08-30 13:30:00,242.47,242.51,242.3,242.49,1800.0,242.2161,242.2561,242.0463,242.2361,1800.0
2017-08-30 13:35:00,242.43,242.76,242.43,242.64,9904.0,242.1762,242.5058,242.1762,242.3859,9904.0
2017-08-30 13:40:00,242.54,242.67,242.46,242.49,3598.0,242.286,242.4159,242.2061,242.2361,3598.0
2017-08-30 13:45:00,242.44,242.57,242.43,242.5,3401.0,242.1862,242.316,242.1762,242.2461,3401.0
2017-08-30 13:50:00,242.52,242.53,242.05,242.16,5143.0,242.2661,242.2761,241.7966,241.9064,5143.0
2017-08-30 13:55:00,242.06,242.37,242.04,242.13,7650.0,241.8066,242.1162,241.7866,241.8765,7650.0
2017-08-30 14:00:00,242.18,242.49,242.0,242.48,10700.0,241.9264,242.2361,241.7466,242.2261,10700.0
2017-08-30 14:05:00,242.18,242.77,242.07,242.59,13728.0,241.9264,242.5158,241.8165,242.336,13728.0
2017-08-30 14:10:00,242.42,242.7,242.37,242.55,11466.0,242.1662,242.4459,242.1162,242.296,11466.0
2017-08-30 14:15:00,242.51,242.6,242.33,242.34,5515.0,242.2561,242.346,242.0763,242.0863,5515.0
2017-08-30 14:20:00,242.35,242.48,242.22,242.37,8609.0,242.0962,242.2261,241.9664,242.1162,8609.0
2017-08-30 14:25:00,242.43,243.21,242.36,243.21,11932.0,242.1762,242.9553,242.1062,242.9553,11932.0
2017-08-30 14:30:00,243.21,243.33,243.01,243.06,5957.0,242.9553,243.0752,242.7556,242.8055,5957.0
2017-08-30 14:35:00,243.06,243.5,242.62,242.84,71703.0,242.8055,243.245,242.366,242.5857,71703.0
2017-08-30 14:40:00,242.83,242.95,242.67,242.88,9342.0,242.5757,242.6956,242.4159,242.6257,9342.0
2017-08-30 14:45:00,242.88,243.29,242.87,243.17,7580.0,242.6257,243.0353,242.6157,242.9154,7580.0
2017-08-30 14:50:00,243.15,243.49,243.07,243.43,11699.0,242.8954,243.2351,242.8155,243.1751,11699.0
2017-08-30 14:55:00,243.38,243.98,243.36,243.93,15635.0,243.1252,243.7245,243.1052,243.6746,15635.0
2017-08-30 15:00:00,243.89,244.35,243.14,243.15,26734.0,243.6346,244.0942,242.8854,242.8954,26734.0
2017-08-30 15:05:00,243.29,244.11,243.07,243.94,10217.0,243.0353,243.8544,242.8155,243.6846,10217.0
2017-08-30 15:10:00,243.94,244.1,243.6,243.69,35051.0,243.6846,243.8444,243.3449,243.4348,35051.0
2017-08-30 15:15:00,243.61,243.61,243.23,243.24,2500.0,243.3549,243.3549,242.9753,242.9853,2500.0
2017-08-30 15:20:00,243.23,243.81,243.23,243.81,3907.0,242.9753,243.5547,242.9753,243.5547,3907.0
2017-08-30 15:25:00,243.73,244.29,243.45,244.21,48392.0,243.4748,244.0342,243.1951,243.9543,48392.0
2017-08-30 15:30:00,244.01,244.59,244.01,244.39,3002.0,243.7545,244.3339,243.7545,244.1341,3002.0
2017-08-30 15:35:00,244.59,244.72,244.25,244.72,10295.0,244.3339,244.4638,243.9943,244.4638,10295.0
2017-08-30 15:40:00,244.61,244.94,244.43,244.84,10215.0,244.3539,244.6835,244.1741,244.5836,10215.0
2017-08-30 15:45:00,244.84,245.07,244.54,244.86,16373.0,244.5836,244.8134,244.284,244.6036,16373.0
2017-08-30 15:50:00,244.93,246.4,244.93,246.4,20611.0,244.6735,246.142,244.6735,246.142,20611.0
2017-08-30 15:55:00,246.26,247.13,246.03,246.87,65809.0,246.0022,246.8712,245.7724,246.6115,65809.0
2017-08-31 09:30:00,248.99,248.99,247.29,247.55,9540.0,248.7293,248.7293,247.0311,247.2908,9540.0
2017-08-31 09:35:00,247.41,250.23,247.41,250.12,15744.0,247.151,249.968,247.151,249.8581,15744.0
2017-08-31 09:40:00,250.23,251.09,249.85,251.09,4812.0,249.968,250.8271,249.5884,250.8271,4812.0
2017-08-31 09:45:00,250.98,251.65,250.61,251.28,9360.0,250.7172,251.3865,250.3476,251.0169,9360.0
2017-08-31 09:50:00,251.23,251.31,250.17,250.91,5954.0,250.967,251.0469,249.9081,250.6473,5954.0
2017-08-31 09:55:00,251.07,251.46,251.0,251.45,3200.0,250.8071,251.1967,250.7372,251.1867,3200.0
2017-08-31 10:00:00,251.42,252.49,251.23,252.49,12669.0,251.1568,252.2256,250.967,252.2256,12669.0
2017-08-31 10:05:00,252.49,252.49,250.42,251.03,17059.0,252.2256,252.2256,250.1578,250.7672,17059.0
2017-08-31 10:10:00,251.03,251.6,250.73,251.11,10109.0,250.7672,251.3366,250.4675,250.8471,10109.0
2017-08-31 10:15:00,251.05,251.61,250.79,251.59,15149.0,250.7871,251.3466,250.5274,251.3266,15149.0
2017-08-31 10:20:00,251.64,251.77,251.24,251.45,5230.0,251.3765,251.5064,250.9769,251.1867,5230.0
2017-08-31 10:25:00,251.46,251.67,251.38,251.47,2650.0,251.1967,251.4065,251.1168,251.2067,2650.0
2017-08-31 10:30:00,251.52,251.87,251.41,251.55,7828.0,251.2566,251.6063,251.1468,251.2866,7828.0
2017-08-31 10:35:00,251.5,252.05,251.32,252.05,7835.0,251.2367,251.7861,251.0569,251.7861,7835.0
2017-08-31 10:40:00,252.06,252.06,251.65,251.77,2600.0,251.7961,251.7961,251.3865,251.5064,2600.0
2017-08-31 10:45:00,251.79,252.1,251.7,252.02,9033.0,251.5264,251.836,251.4365,251.7561,9033.0
2017-08-31 10:50:00,252.04,252.34,251.99,252.04,5294.0,251.7761,252.0758,251.7262,251.7761,5294.0
2017-08-31 10:55:00,252.27,252.47,252.09,252.24,6000.0,252.0059,252.2057,251.8261,251.9759,6000.0
2017-08-31 11:00:00,252.18,252.49,251.8,252.39,5238.0,251.916,252.2256,251.5364,252.1257,5238.0
2017-08-31 11:05:00,252.41,252.91,252.14,252.7,8518.0,252.1457,252.6452,251.876,252.4354,8518.0
2017-08-31 11:10:00,252.72,253.2,252.68,252.82,10105.0,252.4554,252.9349,252.4154,252.5553,10105.0
2017-08-31 11:15:00,252.85,252.92,252.61,252.87,3640.0,252.5853,252.6552,252.3455,252.6052,3640.0
2017-08-31 11:20:00,252.87,253.2,252.68,253.2,6345.0,252.6052,252.9349,252.4154,252.9349,6345.0
2017-08-31 11:25:00,253.1,253.21,252.84,253.21,3702.0,252.835,252.9449,252.5753,252.9449,3702.0
2017-08-31 11:30:00,253.13,253.18,252.64,252.76,4532.0,252.865,252.9149,252.3755,252.4953,4532.0
2017-08-31 11:35:00,252.77,253.06,252.77,252.94,1360.0,252.5053,252.795,252.5053,252.6752,1360.0
2017-08-31 11:40:00,253.05,253.13,252.03,252.1,4701.0,252.785,252.865,251.7661,251.836,4701.0
2017-08-31 11:45:00,252.16,252.61,252.15,252.47,5000.0,251.896,252.3455,251.886,252.2057,5000.0
2017-08-31 11:50:00,252.61,253.07,252.58,252.87,11012.0,252.3455,252.805,252.3155,252.6052,11012.0
2017-08-31 11:55:00,252.87,253.06,252.66,253.06,3000.0,252.6052,252.795,252.3955,252.795,3000.0
2017-08-31 12:00:00,253.07,253.73,253.0,253.73,3727.0,252.805,253.4643,252.7351,253.4643,3727.0
2017-08-31 12:05:00,253.73,254.04,253.67,253.87,3897.0,253.4643,253.774,253.4044,253.6042,3897.0
2017-08-31 12:10:00,253.98,254.39,253.87,254.05,7810.0,253.7141,254.1236,253.6042,253.784,7810.0
2017-08-31 12:15:00,254.07,254.7,253.99,254.7,18730.0,253.804,254.4333,253.7241,254.4333,18730.0
2017-08-31 12:20:00,254.74,254.75,254.32,254.45,7067.0,254.4733,254.4833,254.0537,254.1836,7067.0
2017-08-31 12:25:00,254.59,254.79,254.45,254.79,4748.0,254.3234,254.5232,254.1836,254.5232,4748.0
2017-08-31 12:30:00,254.83,255.19,254.75,255.09,13327.0,254.5632,254.9228,254.4833,254.8229,13327.0
2017-08-31 12:35:00,255.03,255.44,254.78,255.26,3700.0,254.763,255.1725,254.5132,254.9927,3700.0
2017-08-31 12:40:00,255.17,255.57,255.14,255.57,2740.0,254.9028,255.3024,254.8729,255.3024,2740.0
2017-08-31 12:45:00,255.58,255.58,254.75,254.89,9226.0,255.3124,255.3124,254.4833,254.6231,9226.0
2017-08-31 12:50:00,254.75,255.33,254.42,255.14,10105.0,254.4833,255.0627,254.1536,254.8729,10105.0
2017-08-31 12:55:00,255.14,255.51,254.96,255.51,4100.0,254.8729,255.2425,254.693,255.2425,4100.0
2017-08-31 13:00:00,255.3,255.58,255.01,255.58,4297.0,255.0327,255.3124,254.743,255.3124,4297.0
2017-08-31 13:05:00,255.57,256.14,255.57,256.05,3720.0,255.3024,255.8718,255.3024,255.7819,3720.0
2017-08-31 13:10:00,255.95,256.1,255.63,256.09,5542.0,255.682,255.8319,255.3623,255.8219,5542.0
2017-08-31 13:15:00,256.08,256.54,255.85,256.13,13681.0,255.8119,256.2714,255.5821,255.8618,13681.0
2017-08-31 13:20:00,256.07,256.57,256.07,256.16,3585.0,255.8019,256.3014,255.8019,255.8918,3585.0
2017-08-31 13:25:00,256.07,256.29,255.87,256.29,4785.0,255.8019,256.0217,255.6021,256.0217,4785.0
2017-08-31 13:30:00,256.29,256.3,255.96,256.3,3734.0,256.0217,256.0316,255.692,256.0316,3734.0
2017-08-31 13:35:00,256.15,256.44,255.83,255.83,3622.0,255.8818,256.1715,255.5621,255.5621,3622.0
2017-08-31 13:40:00,255.78,256.16,255.34,256.03,18424.0,255.5122,255.8918,255.0726,255.7619,18424.0
2017-08-31 13:45:00,255.98,256.61,255.2,255.2,24839.0,255.712,256.3413,254.9328,254.9328,24839.0
2017-08-31 13:50:00,255.09,255.7,255.09,255.54,4800.0,254.8229,255.4323,254.8229,255.2724,4800.0
2017-08-31 13:55:00,255.76,256.24,255.67,256.24,1800.0,255.4922,255.9717,255.4023,255.9717,1800.0
2017-08-31 14:00:00,256.16,256.24,255.94,256.19,6299.0,255.8918,255.9717,255.672,255.9218,6299.0
2017-08-31 14:05:00,256.28,256.47,255.97,255.97,3000.0,256.0117,256.2015,255.702,255.702,3000.0
2017-08-31 14:10:00,256.04,256.39,256.03,256.36,2706.0,255.7719,256.1215,255.7619,256.0916,2706.0
2017-08-31 14:15:00,256.47,257.04,256.47,256.85,7062.0,256.2015,256.7709,256.2015,256.5811,7062.0
2017-08-31 14:20:00,256.98,258.35,256.97,258.35,11090.0,256.7109,258.0795,256.7009,258.0795,11090.0
2017-08-31 14:25:00,258.4,258.51,257.95,258.5,5300.0,258.1294,258.2393,257.6799,258.2293,5300.0
2017-08-31 14:30:00,258.52,258.9,258.27,258.9,6055.0,258.2493,258.6289,257.9996,258.6289,6055.0
2017-08-31 14:35:00,258.88,258.88,258.26,258.48,4438.0,258.6089,258.6089,257.9896,258.2094,4438.0
2017-08-31 14:40:00,258.61,258.61,257.75,257.98,2700.0,258.3392,258.3392,257.4801,257.7099,2700.0
2017-08-31 14:45:00,258.12,258.32,258.02,258.18,2613.0,257.8497,258.0495,257.7498,257.9097,2613.0
2017-08-31 14:50:00,258.17,258.17,257.47,257.5,3200.0,257.8997,257.8997,257.2004,257.2304,3200.0
2017-08-31 14:55:00,257.56,257.87,257.49,257.84,2400.0,257.2903,257.6,257.2204,257.57,2400.0
2017-08-31 15:00:00,257.72,257.89,257.23,257.23,9701.0,257.4502,257.62,256.9607,256.9607,9701.0
2017-08-31 15:05:00,257.29,257.5,257.15,257.46,5138.0,257.0206,257.2304,256.8808,257.1904,5138.0
2017-08-31 15:10:00,257.46,258.27,257.39,257.91,8963.0,257.1904,257.9996,257.1205,257.64,8963.0
2017-08-31 15:15:00,257.85,258.3,257.75,258.3,6137.0,257.58,258.0295,257.4801,258.0295,6137.0
2017-08-31 15:20:00,258.24,258.26,257.65,257.66,5865.0,257.9696,257.9896,257.3802,257.3902,5865.0
2017-08-31 15:25:00,257.75,258.64,257.75,258.45,9364.0,257.4801,258.3692,257.4801,258.1794,9364.0
2017-08-31 15:30:00,258.31,259.17,258.19,259.17,11614.0,258.0395,258.8986,257.9197,258.8986,11614.0
2017-08-31 15:35:00,259.18,259.4,258.89,259.04,12486.0,258.9086,259.1284,258.6189,258.7688,12486.0
2017-08-31 15:40:00,259.06,259.2,258.64,259.0,20657.0,258.7888,258.9286,258.3692,258.7288,20657.0
2017-08-31 15:45:00,258.91,258.91,257.19,257.51,29849.0,258.6389,258.6389,256.9207,257.2404,29849.0
2017-08-31 15:50:00,257.53,258.85,257.52,258.58,30478.0,257.2604,258.579,257.2504,258.3093,30478.0
2017-08-31 15:55:00,258.6,258.92,258.23,258.46,56035.0,258.3292,258.6489,257.9596,258.1894,56035.0
2017-09-01 09:30:00,258.01,258.73,257.64,257.78,22550.0,257.7399,258.4591,257.3702,257.5101,22550.0
2017-09-01 09:35:00,258.0,258.0,255.63,255.86,8491.0,257.7299,257.7299,255.3623,255.5921,8491.0
2017-09-01 09:40:00,256.0,257.12,255.54,256.14,12269.0,255.732,256.8508,255.2724,255.8718,12269.0
2017-09-01 09:45:00,256.32,256.96,255.58,255.58,7600.0,256.0516,256.691,255.3124,255.3124,7600.0
2017-09-01 09:50:00,255.46,255.69,253.09,253.38,13150.0,255.1925,255.4223,252.825,253.1147,13150.0
2017-09-01 09:55:00,253.54,254.46,253.39,253.48,6318.0,253.2745,254.1936,253.1247,253.2146,6318.0
2017-09-01 10:00:00,253.65,254.68,253.65,254.11,4838.0,253.3844,254.4133,253.3844,253.8439,4838.0
2017-09-01 10:05:00,253.91,255.02,253.91,255.02,3059.0,253.6441,254.753,253.6441,254.753,3059.0
2017-09-01 10:10:00,254.71,255.89,254.68,255.89,3700.0,254.4433,255.6221,254.4133,255.6221,3700.0
2017-09-01 10:15:00,255.56,255.9,255.05,255.49,5086.0,255.2924,255.6321,254.783,255.2225,5086.0
2017-09-01 10:20:00,255.57,255.71,255.36,255.37,5400.0,255.3024,255.4423,255.0926,255.1026,5400.0
2017-09-01 10:25:00,255.36,255.97,255.35,255.63,2139.0,255.0926,255.702,255.0826,255.3623,2139.0
2017-09-01 10:30:00,255.48,256.41,255.15,256.2,5330.0,255.2125,256.1415,254.8828,255.9317,5330.0
2017-09-01 10:35:00,256.02,256.02,255.59,255.63,1600.0,255.7519,255.7519,255.3224,255.3623,1600.0
2017-09-01 10:40:00,255.77,255.85,255.76,255.8,1000.0,255.5022,255.5821,255.4922,255.5322,1000.0
2017-09-01 10:45:00,256.03,256.42,255.87,256.42,2490.0,255.7619,256.1515,255.6021,256.1515,2490.0
2017-09-01 10:50:00,256.55,256.89,256.4,256.89,3014.0,256.2814,256.621,256.1315,256.621,3014.0
2017-09-01 10:55:00,256.71,256.97,256.71,256.74,2500.0,256.4412,256.7009,256.4412,256.4712,2500.0
2017-09-01 11:00:00,256.72,256.83,256.46,256.63,4700.0,256.4512,256.5611,256.1915,256.3613,4700.0
2017-09-01 11:05:00,256.61,257.0,256.56,256.88,5234.0,256.3413,256.7309,256.2914,256.611,5234.0
2017-09-01 11:10:00,256.98,256.98,256.52,256.65,2200.0,256.7109,256.7109,256.2514,256.3813,2200.0
2017-09-01 11:15:00,256.8,256.8,256.27,256.27,2850.0,256.5311,256.5311,256.0017,256.0017,2850.0
2017-09-01 11:20:00,256.0,256.07,255.04,255.04,6176.0,255.732,255.8019,254.773,254.773,6176.0
2017-09-01 11:25:00,254.93,255.09,254.27,254.4,5093.0,254.6631,254.8229,254.0038,254.1336,5093.0
2017-09-01 11:30:00,254.3,254.3,253.3,253.3,10308.0,254.0337,254.0337,253.0348,253.0348,10308.0
2017-09-01 11:35:00,253.37,253.41,252.85,252.85,16271.0,253.1047,253.1447,252.5853,252.5853,16271.0
2017-09-01 11:40:00,253.25,253.25,252.61,252.61,2200.0,252.9848,252.9848,252.3455,252.3455,2200.0
2017-09-01 11:45:00,252.74,253.11,252.67,252.98,6808.0,252.4754,252.845,252.4054,252.7151,6808.0
2017-09-01 11:50:00,253.08,253.44,252.85,253.39,6429.0,252.815,253.1746,252.5853,253.1247,6429.0
2017-09-01 11:55:00,253.41,253.65,253.34,253.58,4897.0,253.1447,253.3844,253.0747,253.3145,4897.0
2017-09-01 12:00:00,253.62,253.71,253.32,253.32,5817.0,253.3544,253.4444,253.0548,253.0548,5817.0
2017-09-01 12:05:00,253.38,253.38,252.55,252.6,3100.0,253.1147,253.1147,252.2856,252.3355,3100.0
2017-09-01 12:10:00,252.63,252.72,252.57,252.62,1359.0,252.3655,252.4554,252.3055,252.3555,1359.0
2017-09-01 12:15:00,252.61,253.05,252.6,252.89,2989.0,252.3455,252.785,252.3355,252.6252,2989.0
2017-09-01 12:20:00,253.0,254.79,253.0,254.79,7161.0,252.7351,254.5232,252.7351,254.5232,7161.0
2017-09-01 12:25:00,254.13,254.36,253.87,254.24,11000.0,253.8639,254.0937,253.6042,253.9738,11000.0
2017-09-01 12:30:00,254.05,254.33,254.05,254.25,400.0,253.784,254.0637,253.784,253.9838,400.0
2017-09-01 12:35:00,254.47,255.28,254.47,255.1,3234.0,254.2036,255.0127,254.2036,254.8329,3234.0
2017-09-01 12:40:00,255.15,255.15,254.64,254.64,3250.0,254.8828,254.8828,254.3734,254.3734,3250.0
2017-09-01 12:45:00,254.35,254.35,254.13,254.32,400.0,254.0837,254.0837,253.8639,254.0537,400.0
2017-09-01 12:50:00,254.35,254.75,254.33,254.56,1120.0,254.0837,254.4833,254.0637,254.2935,1120.0
2017-09-01 12:55:00,254.86,254.99,254.62,254.66,1198.0,254.5931,254.723,254.3534,254.3934,1198.0
2017-09-01 13:00:00,254.45,254.9,254.45,254.7,3120.0,254.1836,254.6331,254.1836,254.4333,3120.0
2017-09-01 13:05:00,254.75,254.75,254.47,254.63,1100.0,254.4833,254.4833,254.2036,254.3634,1100.0
2017-09-01 13:10:00,254.68,254.68,254.05,254.05,979.0,254.4133,254.4133,253.784,253.784,979.0
2017-09-01 13:15:00,254.05,254.19,254.05,254.19,200.0,253.784,253.9239,253.784,253.9239,200.0
2017-09-01 13:20:00,254.06,254.06,253.65,253.96,4796.0,253.794,253.794,253.3844,253.6941,4796.0
2017-09-01 13:25:00,253.86,254.71,253.86,254.71,2814.0,253.5942,254.4433,253.5942,254.4433,2814.0
2017-09-01 13:30:00,254.79,255.2,254.77,255.2,5600.0,254.5232,254.9328,254.5032,254.9328,5600.0
2017-09-01 13:35:00,255.36,255.36,254.77,254.77,4176.0,255.0926,255.0926,254.5032,254.5032,4176.0
2017-09-01 13:40:00,254.68,254.85,254.68,254.85,700.0,254.4133,254.5832,254.4133,254.5832,700.0
2017-09-01 13:45:00,254.52,254.52,254.26,254.26,300.0,254.2535,254.2535,253.9938,253.9938,300.0
2017-09-01 13:50:00,254.33,254.34,254.33,254.33,800.0,254.0637,254.0737,254.0637,254.0637,800.0
2017-09-01 13:55:00,254.41,254.48,254.32,254.42,1727.0,254.1436,254.2135,254.0537,254.1536,1727.0
2017-09-01 14:00:00,254.41,254.44,254.21,254.44,1729.0,254.1436,254.1736,253.9438,254.1736,1729.0
2017-09-01 14:05:00,254.33,254.47,254.29,254.29,800.0,254.0637,254.2036,254.0237,254.0237,800.0
2017-09-01 14:10:00,254.29,254.38,254.15,254.15,3500.0,254.0237,254.1137,253.8839,253.8839,3500.0
2017-09-01 14:15:00,254.14,254.21,254.0,254.11,3000.0,253.8739,253.9438,253.7341,253.8439,3000.0
2017-09-01 14:20:00,254.06,254.19,253.77,253.77,2870.0,253.794,253.9239,253.5043,253.5043,2870.0
2017-09-01 14:25:00,254.02,254.06,253.91,254.03,875.0,253.754,253.794,253.6441,253.764,875.0
2017-09-01 14:30:00,254.01,254.02,253.83,253.83,3400.0,253.744,253.754,253.5642,253.5642,3400.0
2017-09-01 14:35:00,253.97,253.97,253.36,253.43,3620.0,253.7041,253.7041,253.0947,253.1646,3620.0
2017-09-01 14:40:00,253.43,253.77,253.43,253.73,584.0,253.1646,253.5043,253.1646,253.4643,584.0
2017-09-01 14:45:00,253.63,253.79,253.51,253.75,9924.0,253.3644,253.5243,253.2446,253.4843,9924.0
2017-09-01 14:50:00,253.75,253.79,253.61,253.68,6648.0,253.4843,253.5243,253.3445,253.4144,6648.0
2017-09-01 14:55:00,253.6,253.68,253.35,253.54,1400.0,253.3345,253.4144,253.0847,253.2745,1400.0
2017-09-01 15:00:00,253.39,253.53,253.38,253.44,1100.0,253.1247,253.2645,253.1147,253.1746,1100.0
2017-09-01 15:05:00,253.44,253.48,253.34,253.34,2100.0,253.1746,253.2146,253.0747,253.0747,2100.0
2017-09-01 15:10:00,253.37,253.49,253.34,253.34,800.0,253.1047,253.2246,253.0747,253.0747,800.0
2017-09-01 15:15:00,253.41,253.5,253.23,253.26,7138.0,253.1447,253.2346,252.9649,252.9948,7138.0
2017-09-01 15:20:00,253.22,253.34,252.94,252.94,5972.0,252.9549,253.0747,252.6752,252.6752,5972.0
2017-09-01 15:25:00,252.99,253.14,252.97,253.04,4839.0,252.7251,252.875,252.7051,252.7751,4839.0
2017-09-01 15:30:00,253.04,253.04,252.74,252.8,4616.0,252.7751,252.7751,252.4754,252.5353,4616.0
2017-09-01 15:35:00,252.87,252.87,252.46,252.48,6905.0,252.6052,252.6052,252.1957,252.2156,6905.0
2017-09-01 15:40:00,252.43,252.43,251.83,251.93,13194.0,252.1657,252.1657,251.5663,251.6662,13194.0
2017-09-01 15:45:00,251.75,251.92,251.39,251.55,18552.0,251.4864,251.6562,251.1268,251.2866,18552.0
2017-09-01 15:50:00,251.54,252.16,251.37,252.13,24202.0,251.2766,251.896,251.1068,251.866,24202.0
2017-09-01 15:55:00,252.14,252.33,251.93,251.93,15067.0,251.876,252.0658,251.6662,251.6662,15067.0
2017-09-05 09:30:00,252.6,253.63,252.02,252.05,8558.0,252.3355,253.3644,251.7561,251.7861,8558.0
2017-09-05 09:35:00,252.75,252.75,251.89,252.0,4915.0,252.4854,252.4854,251.6263,251.7361,4915.0
2017-09-05 09:40:00,251.99,252.67,251.51,252.43,13367.0,251.7262,252.4054,251.2467,252.1657,13367.0
2017-09-05 09:45:00,252.22,252.53,251.67,252.35,7608.0,251.9559,252.2656,251.4065,252.0858,7608.0
2017-09-05 09:50:00,252.77,253.24,252.77,252.82,2400.0,252.5053,252.9748,252.5053,252.5553,2400.0
2017-09-05 09:55:00,253.35,254.02,253.28,253.86,6756.0,253.0847,253.754,253.0148,253.5942,6756.0
2017-09-05 10:00:00,253.98,254.48,253.93,254.05,8780.0,253.7141,254.2135,253.6641,253.784,8780.0
2017-09-05 10:05:00,254.35,255.24,253.9,254.48,12000.0,254.0837,254.9728,253.6342,254.2135,12000.0
2017-09-05 10:10:00,254.5,255.13,254.15,254.4,6396.0,254.2335,254.8629,253.8839,254.1336,6396.0
2017-09-05 10:15:00,254.4,255.78,254.39,255.46,2900.0,254.1336,255.5122,254.1236,255.1925,2900.0
2017-09-05 10:20:00,255.59,255.97,255.22,255.55,4482.0,255.3224,255.702,254.9528,255.2824,4482.0
2017-09-05 10:25:00,255.56,255.56,254.31,255.03,5626.0,255.2924,255.2924,254.0437,254.763,5626.0
2017-09-05 10:30:00,255.12,255.26,254.79,255.15,3088.0,254.8529,254.9927,254.5232,254.8828,3088.0
2017-09-05 10:35:00,255.19,255.36,255.06,255.06,1900.0,254.9228,255.0926,254.7929,254.7929,1900.0
2017-09-05 10:40:00,255.14,255.14,254.51,254.93,8952.0,254.8729,254.8729,254.2435,254.6631,8952.0
2017-09-05 10:45:00,254.95,254.97,254.26,254.78,7188.0,254.6831,254.703,253.9938,254.5132,7188.0
2017-09-05 10:50:00,254.73,255.37,254.73,255.3,15478.0,254.4633,255.1026,254.4633,255.0327,15478.0
2017-09-05 10:55:00,255.31,255.63,255.15,255.6,5099.0,255.0427,255.3623,254.8828,255.3324,5099.0
2017-09-05 11:00:00,255.43,255.57,255.43,255.56,400.0,255.1626,255.3024,255.1626,255.2924,400.0
2017-09-05 11:05:00,255.37,255.56,254.48,254.48,2200.0,255.1026,255.2924,254.2135,254.2135,2200.0
2017-09-05 11:10:00,254.55,254.63,254.0,254.08,5096.0,254.2835,254.3634,253.7341,253.814,5096.0
2017-09-05 11:15:00,254.0,254.92,253.98,254.69,9401.0,253.7341,254.6531,253.7141,254.4233,9401.0
2017-09-05 11:20:00,254.56,255.23,254.56,255.23,3757.0,254.2935,254.9628,254.2935,254.9628,3757.0
2017-09-05 11:25:00,255.24,255.41,255.06,255.3,1531.0,254.9728,255.1426,254.7929,255.0327,1531.0
2017-09-05 11:30:00,255.39,255.59,255.12,255.47,2828.0,255.1226,255.3224,254.8529,255.2025,2828.0
2017-09-05 11:35:00,255.71,256.15,255.7,256.11,1300.0,255.4423,255.8818,255.4323,255.8418,1300.0
2017-09-05 11:40:00,255.88,256.01,255.5,255.5,3269.0,255.6121,255.7419,255.2325,255.2325,3269.0
2017-09-05 11:45:00,255.7,255.71,255.05,255.05,1700.0,255.4323,255.4423,254.783,254.783,1700.0
2017-09-05 11:50:00,255.05,255.32,254.93,255.32,5019.0,254.783,255.0527,254.6631,255.0527,5019.0
2017-09-05 11:55:00,255.41,255.42,255.11,255.11,320.0,255.1426,255.1526,254.8429,254.8429,320.0
2017-09-05 12:00:00,255.01,255.27,254.36,255.27,12508.0,254.743,255.0027,254.0937,255.0027,12508.0
2017-09-05 12:05:00,254.81,255.24,254.5,254.58,13165.0,254.5432,254.9728,254.2335,254.3134,13165.0
2017-09-05 12:10:00,254.62,255.04,254.41,254.97,5905.0,254.3534,254.773,254.1436,254.703,5905.0
2017-09-05 12:15:00,255.0,255.04,254.46,254.5,3950.0,254.733,254.773,254.1936,254.2335,3950.0
2017-09-05 12:20:00,254.5,255.51,254.5,254.95,5400.0,254.2335,255.2425,254.2335,254.6831,5400.0
2017-09-05 12:25:00,254.58,255.22,254.55,254.93,2995.0,254.3134,254.9528,254.2835,254.6631,2995.0
2017-09-05 12:30:00,254.77,255.01,254.4,254.59,15756.0,254.5032,254.743,254.1336,254.3234,15756.0
2017-09-05 12:35:00,254.57,255.27,254.5,255.11,6679.0,254.3035,255.0027,254.2335,254.8429,6679.0
2017-09-05 12:40:00,255.01,255.01,254.55,254.91,5201.0,254.743,254.743,254.2835,254.6431,5201.0
2017-09-05 12:45:00,254.84,254.84,254.24,254.5,13635.0,254.5732,254.5732,253.9738,254.2335,13635.0
2017-09-05 12:50:00,254.51,254.67,254.19,254.67,8128.0,254.2435,254.4033,253.9239,254.4033,8128.0
2017-09-05 12:55:00,254.67,254.71,254.39,254.71,2100.0,254.4033,254.4433,254.1236,254.4433,2100.0
2017-09-05 13:00:00,254.52,254.52,253.84,254.32,11194.0,254.2535,254.2535,253.5742,254.0537,11194.0
2017-09-05 13:05:00,254.16,254.3,253.55,253.59,16283.0,253.8939,254.0337,253.2845,253.3245,16283.0
2017-09-05 13:10:00,253.57,253.58,253.2,253.58,1300.0,253.3045,253.3145,252.9349,253.3145,1300.0
2017-09-05 13:15:00,253.47,253.51,253.46,253.48,400.0,253.2046,253.2446,253.1946,253.2146,400.0
2017-09-05 13:20:00,253.59,253.71,253.43,253.44,1114.0,253.3245,253.4444,253.1646,253.1746,1114.0
2017-09-05 13:25:00,253.48,253.62,253.2,253.4,6993.0,253.2146,253.3544,252.9349,253.1347,6993.0
2017-09-05 13:30:00,253.55,253.73,253.34,253.73,5300.0,253.2845,253.4643,253.0747,253.4643,5300.0
2017-09-05 13:35:00,253.59,254.14,253.55,254.14,5600.0,253.3245,253.8739,253.2845,253.8739,5600.0
2017-09-05 13:40:00,254.17,254.25,253.91,254.05,1400.0,253.9039,253.9838,253.6441,253.784,1400.0
2017-09-05 13:45:00,253.86,254.21,253.43,254.12,6818.0,253.5942,253.9438,253.1646,253.8539,6818.0
2017-09-05 13:50:00,254.31,254.43,254.29,254.29,829.0,254.0437,254.1636,254.0237,254.0237,829.0
2017-09-05 13:55:00,254.12,254.44,254.03,254.36,7006.0,253.8539,254.1736,253.764,254.0937,7006.0
2017-09-05 14:00:00,254.08,254.73,254.08,254.52,3200.0,253.814,254.4633,253.814,254.2535,3200.0
2017-09-05 14:05:00,254.62,254.97,254.55,254.94,6344.0,254.3534,254.703,254.2835,254.6731,6344.0
2017-09-05 14:10:00,254.51,254.87,254.23,254.72,2600.0,254.2435,254.6031,253.9638,254.4533,2600.0
2017-09-05 14:15:00,254.77,254.77,254.18,254.5,6109.0,254.5032,254.5032,253.9139,254.2335,6109.0
2017-09-05 14:20:00,254.48,255.2,254.48,254.79,3000.0,254.2135,254.9328,254.2135,254.5232,3000.0
2017-09-05 14:25:00,255.11,255.72,255.08,255.56,1800.0,254.8429,255.4522,254.8129,255.2924,1800.0
2017-09-05 14:30:00,255.36,255.68,255.36,255.48,1260.0,255.0926,255.4123,255.0926,255.2125,1260.0
2017-09-05 14:35:00,255.42,256.53,255.42,256.53,2900.0,255.1526,256.2614,255.1526,256.2614,2900.0
2017-09-05 14:40:00,256.44,256.48,255.71,255.88,1800.0,256.1715,256.2115,255.4423,255.6121,1800.0
2017-09-05 14:45:00,256.06,256.35,255.95,255.95,3100.0,255.7919,256.0816,255.682,255.682,3100.0
2017-09-05 14:50:00,255.95,256.21,255.95,255.95,1100.0,255.682,255.9417,255.682,255.682,1100.0
2017-09-05 14:55:00,256.12,256.58,256.07,256.58,12238.0,255.8518,256.3113,255.8019,256.3113,12238.0
2017-09-05 15:00:00,256.72,257.26,256.72,257.16,3432.0,256.4512,256.9906,256.4512,256.8907,3432.0
2017-09-05 15:05:00,257.19,257.31,256.67,256.99,6300.0,256.9207,257.0406,256.4013,256.7209,6300.0
2017-09-05 15:10:00,257.15,257.15,256.55,256.92,3079.0,256.8808,256.8808,256.2814,256.651,3079.0
2017-09-05 15:15:00,256.97,257.0,256.62,256.74,9301.0,256.7009,256.7309,256.3513,256.4712,9301.0
2017-09-05 15:20:00,256.69,256.85,256.29,256.58,8613.0,256.4212,256.5811,256.0217,256.3113,8613.0
2017-09-05 15:25:00,256.59,257.4,256.59,257.37,5460.0,256.3213,257.1305,256.3213,257.1005,5460.0
2017-09-05 15:30:00,257.49,257.76,257.38,257.41,4919.0,257.2204,257.4901,257.1105,257.1405,4919.0
2017-09-05 15:35:00,257.67,257.67,256.88,257.21,4747.0,257.4002,257.4002,256.611,256.9407,4747.0
2017-09-05 15:40:00,257.11,257.11,256.13,256.46,8065.0,256.8408,256.8408,255.8618,256.1915,8065.0
2017-09-05 15:45:00,256.47,256.9,256.26,256.9,6204.0,256.2015,256.631,255.9917,256.631,6204.0
2017-09-05 15:50:00,256.84,257.06,256.48,256.86,12035.0,256.5711,256.7908,256.2115,256.5911,12035.0
2017-09-05 15:55:00,256.67,256.99,256.6,256.63,11876.0,256.4013,256.7209,256.3313,256.3613,11876.0
2017-09-06 09:30:00,257.67,259.35,257.67,258.68,4968.0,257.4002,259.0784,257.4002,258.4092,4968.0
2017-09-06 09:35:00,258.48,259.02,257.83,258.42,7629.0,258.2094,258.7488,257.56,258.1494,7629.0
2017-09-06 09:40:00,258.42,258.92,257.52,257.71,4102.0,258.1494,258.6489,257.2504,257.4402,4102.0
2017-09-06 09:45:00,257.71,257.85,255.82,255.82,31460.0,257.4402,257.58,255.5521,255.5521,31460.0
2017-09-06 09:50:00,256.25,256.38,255.65,256.09,2163.0,255.9817,256.1116,255.3823,255.8219,2163.0
2017-09-06 09:55:00,255.6,256.03,254.95,255.14,3640.0,255.3324,255.7619,254.6831,254.8729,3640.0
2017-09-06 10:00:00,255.08,255.22,254.7,254.71,2400.0,254.8129,254.9528,254.4333,254.4433,2400.0
2017-09-06 10:05:00,254.75,255.0,254.14,254.35,3080.0,254.4833,254.733,253.8739,254.0837,3080.0
2017-09-06 10:10:00,254.04,254.29,253.18,253.18,5355.0,253.774,254.0237,252.9149,252.9149,5355.0
2017-09-06 10:15:00,253.31,253.48,251.92,252.81,7287.0,253.0448,253.2146,251.6562,252.5453,7287.0
2017-09-06 10:20:00,252.26,253.67,252.23,253.28,7440.0,251.9959,253.4044,251.9659,253.0148,7440.0
2017-09-06 10:25:00,252.98,254.69,252.98,254.55,5792.0,252.7151,254.4233,252.7151,254.2835,5792.0
2017-09-06 10:30:00,254.13,255.14,254.13,254.6,14303.0,253.8639,254.8729,253.8639,254.3334,14303.0
2017-09-06 10:35:00,254.65,254.98,253.95,254.21,9527.0,254.3834,254.713,253.6841,253.9438,9527.0
2017-09-06 10:40:00,254.12,254.72,253.91,254.08,12790.0,253.8539,254.4533,253.6441,253.814,12790.0
2017-09-06 10:45:00,254.11,254.68,253.64,254.68,10045.0,253.8439,254.4133,253.3744,254.4133,10045.0
2017-09-06 10:50:00,254.51,254.99,254.22,254.61,3900.0,254.2435,254.723,253.9538,254.3434,3900.0
2017-09-06 10:55:00,254.61,254.82,254.31,254.47,3790.0,254.3434,254.5532,254.0437,254.2036,3790.0
2017-09-06 11:00:00,254.49,254.73,253.78,254.24,4635.0,254.2235,254.4633,253.5143,253.9738,4635.0
2017-09-06 11:05:00,254.21,254.35,253.58,253.97,6815.0,253.9438,254.0837,253.3145,253.7041,6815.0
2017-09-06 11:10:00,253.9,254.61,253.7,254.41,15906.0,253.6342,254.3434,253.4344,254.1436,15906.0
2017-09-06 11:15:00,254.0,254.53,254.0,254.36,1600.0,253.7341,254.2635,253.7341,254.0937,1600.0
2017-09-06 11:20:00,254.29,254.86,254.29,254.86,800.0,254.0237,254.5931,254.0237,254.5931,800.0
2017-09-06 11:25:00,254.41,254.72,254.41,254.56,500.0,254.1436,254.4533,254.1436,254.2935,500.0
2017-09-06 11:30:00,254.45,254.55,254.2,254.51,3306.0,254.1836,254.2835,253.9338,254.2435,3306.0
2017-09-06 11:35:00,254.46,255.39,254.46,254.64,5089.0,254.1936,255.1226,254.1936,254.3734,5089.0
2017-09-06 11:40:00,254.64,254.64,254.64,254.64,0.0,254.3734,254.3734,254.3734,254.3734,0.0
2017-09-06 11:45:00,254.7,254.7,254.58,254.58,1300.0,254.4333,254.4333,254.3134,254.3134,1300.0
2017-09-06 11:50:00,254.6,255.0,254.6,255.0,2300.0,254.3334,254.733,254.3334,254.733,2300.0
2017-09-06 11:55:00,255.21,255.42,255.04,255.11,3300.0,254.9428,255.1526,254.773,254.8429,3300.0
2017-09-06 12:00:00,255.09,255.18,254.27,254.36,6900.0,254.8229,254.9128,254.0038,254.0937,6900.0
2017-09-06 12:05:00,254.5,255.31,254.5,255.09,3600.0,254.2335,255.0427,254.2335,254.8229,3600.0
2017-09-06 12:10:00,254.67,254.94,254.66,254.94,1600.0,254.4033,254.6731,254.3934,254.6731,1600.0
2017-09-06 12:15:00,254.78,254.93,254.59,254.84,1700.0,254.5132,254.6631,254.3234,254.5732,1700.0
2017-09-06 12:20:00,254.83,254.83,254.56,254.79,900.0,254.5632,254.5632,254.2935,254.5232,900.0
2017-09-06 12:25:00,254.56,255.04,254.35,255.04,1000.0,254.2935,254.773,254.0837,254.773,1000.0
2017-09-06 12:30:00,255.01,255.01,254.58,254.63,1900.0,254.743,254.743,254.3134,254.3634,1900.0
2017-09-06 12:35:00,254.78,254.79,254.69,254.71,900.0,254.5132,254.5232,254.4233,254.4433,900.0
2017-09-06 12:40:00,254.66,254.96,254.61,254.88,5057.0,254.3934,254.693,254.3434,254.6131,5057.0
2017-09-06 12:45:00,254.8,255.14,254.8,254.85,4075.0,254.5332,254.8729,254.5332,254.5832,4075.0
2017-09-06 12:50:00,254.77,254.88,254.7,254.88,900.0,254.5032,254.6131,254.4333,254.6131,900.0
2017-09-06 12:55:00,254.84,254.84,254.69,254.69,1102.0,254.5732,254.5732,254.4233,254.4233,1102.0
2017-09-06 13:00:00,254.74,255.45,254.74,255.2,2703.0,254.4733,255.1825,254.4733,254.9328,2703.0
2017-09-06 13:05:00,255.2,255.2,255.2,255.2,0.0,254.9328,254.9328,254.9328,254.9328,0.0
2017-09-06 13:10:00,255.44,255.8,255.41,255.74,1600.0,255.1725,255.5322,255.1426,255.4722,1600.0
2017-09-06 13:15:00,255.58,255.58,255.4,255.4,1200.0,255.3124,255.3124,255.1326,255.1326,1200.0
2017-09-06 13:20:00,255.26,255.28,255.08,255.15,3890.0,254.9927,255.0127,254.8129,254.8828,3890.0
2017-09-06 13:25:00,255.14,255.23,255.06,255.17,2472.0,254.8729,254.9628,254.7929,254.9028,2472.0
2017-09-06 13:30:00,255.28,255.64,255.28,255.64,900.0,255.0127,255.3723,255.0127,255.3723,900.0
2017-09-06 13:35:00,255.88,255.88,255.83,255.86,300.0,255.6121,255.6121,255.5621,255.5921,300.0
2017-09-06 13:40:00,255.77,255.83,255.69,255.69,600.0,255.5022,255.5621,255.4223,255.4223,600.0
2017-09-06 13:45:00,255.77,255.83,255.66,255.7,1200.0,255.5022,255.5621,255.3923,255.4323,1200.0
2017-09-06 13:50:00,255.71,256.16,255.71,256.16,2500.0,255.4423,255.8918,255.4423,255.8918,2500.0
2017-09-06 13:55:00,256.0,256.4,255.95,256.39,5366.0,255.732,256.1315,255.682,256.1215,5366.0
2017-09-06 14:00:00,256.48,257.0,256.48,257.0,2387.0,256.2115,256.7309,256.2115,256.7309,2387.0
2017-09-06 14:05:00,257.22,257.34,256.92,257.16,5666.0,256.9507,257.0706,256.651,256.8907,5666.0
2017-09-06 14:10:00,257.17,257.17,257.17,257.17,100.0,256.9007,256.9007,256.9007,256.9007,100.0
2017-09-06 14:15:00,257.35,257.39,257.22,257.38,1000.0,257.0805,257.1205,256.9507,257.1105,1000.0
2017-09-06 14:20:00,257.29,257.36,257.13,257.26,2100.0,257.0206,257.0905,256.8608,256.9906,2100.0
2017-09-06 14:25:00,257.17,257.41,257.03,257.28,2100.0,256.9007,257.1405,256.7609,257.0106,2100.0
2017-09-06 14:30:00,257.14,257.27,256.83,257.15,6196.0,256.8708,257.0006,256.5611,256.8808,6196.0
2017-09-06 14:35:00,257.22,257.35,257.2,257.27,650.0,256.9507,257.0805,256.9307,257.0006,650.0
2017-09-06 14:40:00,257.32,257.32,256.8,256.99,2800.0,257.0506,257.0506,256.5311,256.7209,2800.0
2017-09-06 14:45:00,256.95,257.0,256.61,256.81,3400.0,256.681,256.7309,256.3413,256.5411,3400.0
2017-09-06 14:50:00,256.81,256.91,256.81,256.91,1300.0,256.5411,256.641,256.5411,256.641,1300.0
2017-09-06 14:55:00,256.82,257.41,256.77,257.41,6647.0,256.5511,257.1405,256.5012,257.1405,6647.0
2017-09-06 15:00:00,257.34,257.56,257.0,257.01,3700.0,257.0706,257.2903,256.7309,256.7409,3700.0
2017-09-06 15:05:00,257.17,257.59,257.16,257.16,4400.0,256.9007,257.3203,256.8907,256.8907,4400.0
2017-09-06 15:10:00,257.13,257.13,256.78,256.86,2400.0,256.8608,256.8608,256.5111,256.5911,2400.0
2017-09-06 15:15:00,256.96,257.16,256.77,257.11,3400.0,256.691,256.8907,256.5012,256.8408,3400.0
2017-09-06 15:20:00,257.15,257.39,257.15,257.39,3425.0,256.8808,257.1205,256.8808,257.1205,3425.0
2017-09-06 15:25:00,257.27,258.69,257.27,257.68,8045.0,257.0006,258.4191,257.0006,257.4102,8045.0
2017-09-06 15:30:00,257.75,258.48,257.75,257.87,2516.0,257.4801,258.2094,257.4801,257.6,2516.0
2017-09-06 15:35:00,258.23,258.23,257.83,258.01,8185.0,257.9596,257.9596,257.56,257.7399,8185.0
2017-09-06 15:40:00,258.11,258.49,257.99,258.39,6666.0,257.8397,258.2193,257.7199,258.1195,6666.0
2017-09-06 15:45:00,258.39,258.39,258.15,258.15,6164.0,258.1195,258.1195,257.8797,257.8797,6164.0
2017-09-06 15:50:00,258.16,258.32,258.13,258.27,11908.0,257.8897,258.0495,257.8597,257.9996,11908.0
2017-09-06 15:55:00,258.15,258.24,257.62,258.1,28095.0,257.8797,257.9696,257.3503,257.8298,28095.0
2017-09-07 09:30:00,258.92,258.92,258.04,258.04,2241.0,258.6489,258.6489,257.7698,257.7698,2241.0
2017-09-07 09:35:00,257.7,258.14,257.7,258.14,200.0,257.4302,257.8697,257.4302,257.8697,200.0
2017-09-07 09:40:00,257.3,257.98,257.3,257.52,4276.0,257.0306,257.7099,257.0306,257.2504,4276.0
2017-09-07 09:45:00,257.64,258.03,257.27,257.27,900.0,257.3702,257.7598,257.0006,257.0006,900.0
2017-09-07 09:50:00,256.75,257.77,256.75,257.46,1125.0,256.4812,257.5001,256.4812,257.1904,1125.0
2017-09-07 09:55:00,257.49,257.76,257.14,257.76,9525.0,257.2204,257.4901,256.8708,257.4901,9525.0
2017-09-07 10:00:00,257.57,257.79,257.17,257.29,20365.0,257.3003,257.5201,256.9007,257.0206,20365.0
2017-09-07 10:05:00,257.5,257.5,256.23,257.13,12690.0,257.2304,257.2304,255.9617,256.8608,12690.0
2017-09-07 10:10:00,256.92,257.12,256.16,256.75,12395.0,256.651,256.8508,255.8918,256.4812,12395.0
2017-09-07 10:15:00,256.71,257.0,256.49,256.99,3862.0,256.4412,256.7309,256.2214,256.7209,3862.0
2017-09-07 10:20:00,257.02,257.23,256.88,256.88,5270.0,256.7509,256.9607,256.611,256.611,5270.0
2017-09-07 10:25:00,256.98,257.46,256.87,257.17,7296.0,256.7109,257.1904,256.601,256.9007,7296.0
2017-09-07 10:30:00,257.25,257.9,257.16,257.9,2332.0,256.9806,257.63,256.8907,257.63,2332.0
2017-09-07 10:35:00,258.28,258.41,257.45,257.45,2736.0,258.0096,258.1394,257.1804,257.1804,2736.0
2017-09-07 10:40:00,257.79,259.29,257.74,259.29,8755.0,257.5201,259.0185,257.4701,259.0185,8755.0
2017-09-07 10:45:00,259.26,259.58,259.0,259.57,3915.0,258.9885,259.3082,258.7288,259.2982,3915.0
2017-09-07 10:50:00,259.25,259.29,258.68,258.94,7035.0,258.9786,259.0185,258.4092,258.6689,7035.0
2017-09-07 10:55:00,258.54,258.78,258.4,258.49,2454.0,258.2693,258.509,258.1294,258.2193,2454.0
2017-09-07 11:00:00,258.57,258.6,258.41,258.41,1311.0,258.2993,258.3292,258.1394,258.1394,1311.0
2017-09-07 11:05:00,258.39,258.53,258.36,258.41,600.0,258.1195,258.2593,258.0895,258.1394,600.0
2017-09-07 11:10:00,258.38,258.38,258.0,258.21,4640.0,258.1095,258.1095,257.7299,257.9396,4640.0
2017-09-07 11:15:00,258.12,258.45,257.96,258.2,6090.0,257.8497,258.1794,257.6899,257.9297,6090.0
2017-09-07 11:20:00,258.1,258.25,258.1,258.13,1475.0,257.8298,257.9796,257.8298,257.8597,1475.0
2017-09-07 11:25:00,258.13,258.14,257.93,257.98,3485.0,257.8597,257.8697,257.6599,257.7099,3485.0
2017-09-07 11:30:00,258.11,258.29,258.02,258.11,877.0,257.8397,258.0196,257.7498,257.8397,877.0
2017-09-07 11:35:00,258.15,258.81,258.15,258.64,3897.0,257.8797,258.539,257.8797,258.3692,3897.0
2017-09-07 11:40:00,258.39,258.8,258.14,258.8,3344.0,258.1195,258.529,257.8697,258.529,3344.0
2017-09-07 11:45:00,258.85,259.13,258.27,258.29,4945.0,258.579,258.8587,257.9996,258.0196,4945.0
2017-09-07 11:50:00,258.6,259.24,258.6,259.07,2000.0,258.3292,258.9686,258.3292,258.7987,2000.0
2017-09-07 11:55:00,259.16,259.16,258.74,259.0,1300.0,258.8886,258.8886,258.4691,258.7288,1300.0
2017-09-07 12:00:00,258.66,259.1,258.25,259.09,3184.0,258.3892,258.8287,257.9796,258.8187,3184.0
2017-09-07 12:05:00,258.83,258.98,258.73,258.85,1400.0,258.559,258.7088,258.4591,258.579,1400.0
2017-09-07 12:10:00,258.83,259.22,258.8,259.22,8251.0,258.559,258.9486,258.529,258.9486,8251.0
2017-09-07 12:15:00,259.37,259.37,258.64,258.9,3143.0,259.0984,259.0984,258.3692,258.6289,3143.0
2017-09-07 12:20:00,258.75,259.02,258.75,258.82,2820.0,258.4791,258.7488,258.4791,258.549,2820.0
2017-09-07 12:25:00,258.81,258.94,258.64,258.64,2100.0,258.539,258.6689,258.3692,258.3692,2100.0
2017-09-07 12:30:00,258.76,258.99,258.36,258.36,5097.0,258.4891,258.7188,258.0895,258.0895,5097.0
2017-09-07 12:35:00,258.59,258.82,258.38,258.38,1438.0,258.3192,258.549,258.1095,258.1095,1438.0
2017-09-07 12:40:00,258.39,259.45,258.39,259.45,3512.0,258.1195,259.1783,258.1195,259.1783,3512.0
2017-09-07 12:45:00,259.59,259.97,259.59,259.63,2863.0,259.3182,259.6978,259.3182,259.3582,2863.0
2017-09-07 12:50:00,259.65,259.69,259.23,259.56,2944.0,259.3781,259.4181,258.9586,259.2882,2944.0
2017-09-07 12:55:00,259.49,259.96,259.49,259.82,3004.0,259.2183,259.6878,259.2183,259.548,3004.0
2017-09-07 13:00:00,259.77,260.13,259.68,260.13,5485.0,259.498,259.8576,259.4081,259.8576,5485.0
2017-09-07 13:05:00,259.82,260.37,259.76,260.3,3405.0,259.548,260.0974,259.488,260.0275,3405.0
2017-09-07 13:10:00,260.32,260.79,260.24,260.58,3650.0,260.0474,260.5169,259.9675,260.3072,3650.0
2017-09-07 13:15:00,260.44,260.77,260.28,260.77,1600.0,260.1673,260.497,260.0075,260.497,1600.0
2017-09-07 13:20:00,260.44,260.63,260.35,260.62,2356.0,260.1673,260.3571,260.0774,260.3471,2356.0
2017-09-07 13:25:00,260.62,260.77,260.59,260.6,800.0,260.3471,260.497,260.3172,260.3271,800.0
2017-09-07 13:30:00,260.77,260.95,260.75,260.94,3440.0,260.497,260.6768,260.477,260.6668,3440.0
2017-09-07 13:35:00,260.77,260.84,260.59,260.64,2600.0,260.497,260.5669,260.3172,260.3671,2600.0
2017-09-07 13:40:00,260.64,260.7,260.43,260.69,4442.0,260.3671,260.427,260.1573,260.417,4442.0
2017-09-07 13:45:00,260.82,260.88,260.7,260.7,1287.0,260.5469,260.6068,260.427,260.427,1287.0
2017-09-07 13:50:00,260.65,260.77,260.46,260.46,3600.0,260.3771,260.497,260.1873,260.1873,3600.0
2017-09-07 13:55:00,260.44,260.44,259.27,259.83,10515.0,260.1673,260.1673,258.9985,259.5579,10515.0
2017-09-07 14:00:00,260.19,260.21,259.63,259.76,2410.0,259.9176,259.9375,259.3582,259.488,2410.0
2017-09-07 14:05:00,259.51,259.57,259.14,259.19,1500.0,259.2383,259.2982,258.8687,258.9186,1500.0
2017-09-07 14:10:00,259.21,259.54,259.19,259.22,1800.0,258.9386,259.2682,258.9186,258.9486,1800.0
2017-09-07 14:15:00,259.24,259.32,258.92,259.32,2675.0,258.9686,259.0485,258.6489,259.0485,2675.0
2017-09-07 14:20:00,259.03,259.16,259.0,259.14,1100.0,258.7588,258.8886,258.7288,258.8687,1100.0
2017-09-07 14:25:00,259.28,259.64,259.22,259.64,2634.0,259.0085,259.3681,258.9486,259.3681,2634.0
2017-09-07 14:30:00,259.67,259.76,259.27,259.27,4917.0,259.3981,259.488,258.9985,258.9985,4917.0
2017-09-07 14:35:00,259.23,259.44,259.19,259.44,1558.0,258.9586,259.1684,258.9186,259.1684,1558.0
2017-09-07 14:40:00,259.58,259.62,259.37,259.62,1700.0,259.3082,259.3482,259.0984,259.3482,1700.0
2017-09-07 14:45:00,259.7,259.87,258.91,259.03,12527.0,259.4281,259.5979,258.6389,258.7588,12527.0
2017-09-07 14:50:00,259.2,259.39,259.1,259.2,5914.0,258.9286,259.1184,258.8287,258.9286,5914.0
2017-09-07 14:55:00,259.19,259.25,258.89,259.01,8720.0,258.9186,258.9786,258.6189,258.7388,8720.0
2017-09-07 15:00:00,259.07,259.44,258.93,259.17,9402.0,258.7987,259.1684,258.6589,258.8986,9402.0
2017-09-07 15:05:00,259.17,259.31,259.17,259.3,1400.0,258.8986,259.0385,258.8986,259.0285,1400.0
2017-09-07 15:10:00,259.27,259.43,259.22,259.35,1840.0,258.9985,259.1584,258.9486,259.0784,1840.0
2017-09-07 15:15:00,259.27,259.36,259.27,259.29,1510.0,258.9985,259.0884,258.9985,259.0185,1510.0
2017-09-07 15:20:00,259.24,259.77,259.16,259.77,9155.0,258.9686,259.498,258.8886,259.498,9155.0
2017-09-07 15:25:00,259.72,259.79,259.37,259.37,2100.0,259.4481,259.518,259.0984,259.0984,2100.0
2017-09-07 15:30:00,259.33,259.52,259.33,259.5,2738.0,259.0585,259.2483,259.0585,259.2283,2738.0
2017-09-07 15:35:00,259.23,259.24,259.09,259.17,2097.0,258.9586,258.9686,258.8187,258.8986,2097.0
2017-09-07 15:40:00,259.06,259.3,258.99,259.15,3814.0,258.7888,259.0285,258.7188,258.8787,3814.0
2017-09-07 15:45:00,258.92,259.01,258.49,258.94,3140.0,258.6489,258.7388,258.2193,258.6689,3140.0
2017-09-07 15:50:00,258.96,258.97,258.66,258.88,3143.0,258.6889,258.6988,258.3892,258.6089,3143.0
2017-09-07 15:55:00,258.69,258.97,258.56,258.68,14007.0,258.4191,258.6988,258.2893,258.4092,14007.0
2017-09-08 09:30:00,258.21,261.49,258.21,260.41,3164.0,257.9396,261.2162,257.9396,260.1373,3164.0
2017-09-08 09:35:00,260.24,260.25,259.23,259.28,1408.0,259.9675,259.9775,258.9586,259.0085,1408.0
2017-09-08 09:40:00,259.52,260.59,259.49,259.87,6396.0,259.2483,260.3172,259.2183,259.5979,6396.0
2017-09-08 09:45:00,259.89,260.04,259.47,259.91,1619.0,259.6179,259.7677,259.1983,259.6379,1619.0
2017-09-08 09:50:00,259.9,259.9,259.29,259.29,800.0,259.6279,259.6279,259.0185,259.0185,800.0
2017-09-08 09:55:00,259.54,259.58,259.24,259.26,600.0,259.2682,259.3082,258.9686,258.9885,600.0
2017-09-08 10:00:00,259.47,259.47,258.69,258.86,5755.0,259.1983,259.1983,258.4191,258.589,5755.0
2017-09-08 10:05:00,259.0,260.91,258.9,260.57,6777.0,258.7288,260.6368,258.6289,260.2972,6777.0
2017-09-08 10:10:00,260.5,260.65,259.71,260.38,5580.0,260.2272,260.3771,259.4381,260.1074,5580.0
2017-09-08 10:15:00,260.31,260.75,260.22,260.5,3495.0,260.0374,260.477,259.9475,260.2272,3495.0
2017-09-08 10:20:00,260.45,260.54,260.07,260.3,7146.0,260.1773,260.2672,259.7977,260.0275,7146.0
2017-09-08 10:25:00,260.3,261.21,260.3,261.06,3400.0,260.0275,260.9365,260.0275,260.7867,3400.0
2017-09-08 10:30:00,260.87,261.21,260.86,261.0,2828.0,260.5969,260.9365,260.5869,260.7267,2828.0
2017-09-08 10:35:00,261.19,261.43,260.68,260.75,7665.0,260.9165,261.1563,260.4071,260.477,7665.0
2017-09-08 10:40:00,260.51,260.51,260.0,260.17,1907.0,260.2372,260.2372,259.7278,259.8976,1907.0
2017-09-08 10:45:00,260.0,260.71,260.0,260.66,3100.0,259.7278,260.437,259.7278,260.3871,3100.0
2017-09-08 10:50:00,260.88,261.49,260.88,261.49,3266.0,260.6068,261.2162,260.6068,261.2162,3266.0
2017-09-08 10:55:00,261.48,261.85,261.48,261.74,3050.0,261.2062,261.5758,261.2062,261.4659,3050.0
2017-09-08 11:00:00,261.82,262.25,261.8,262.25,2760.0,261.5459,261.9754,261.5259,261.9754,2760.0
2017-09-08 11:05:00,262.19,262.21,261.61,261.61,2968.0,261.9155,261.9355,261.3361,261.3361,2968.0
2017-09-08 11:10:00,261.81,262.25,261.81,262.25,4200.0,261.5359,261.9754,261.5359,261.9754,4200.0
2017-09-08 11:15:00,262.01,262.13,261.56,261.56,2393.0,261.7357,261.8555,261.2861,261.2861,2393.0
2017-09-08 11:20:00,261.39,261.44,261.29,261.44,1100.0,261.1163,261.1663,261.0164,261.1663,1100.0
2017-09-08 11:25:00,261.38,261.64,261.13,261.31,3143.0,261.1063,261.3661,260.8566,261.0364,3143.0
2017-09-08 11:30:00,261.31,262.22,261.3,261.39,3388.0,261.0364,261.9454,261.0264,261.1163,3388.0
2017-09-08 11:35:00,261.5,261.88,261.45,261.62,4035.0,261.2262,261.6058,261.1762,261.3461,4035.0
2017-09-08 11:40:00,261.45,261.45,261.18,261.18,3600.0,261.1762,261.1762,260.9065,260.9065,3600.0
2017-09-08 11:45:00,261.3,261.43,261.2,261.43,1300.0,261.0264,261.1563,260.9265,261.1563,1300.0
2017-09-08 11:50:00,261.32,261.39,260.95,260.95,3200.0,261.0464,261.1163,260.6768,260.6768,3200.0
2017-09-08 11:55:00,261.01,261.38,261.01,261.14,9700.0,260.7367,261.1063,260.7367,260.8666,9700.0
2017-09-08 12:00:00,261.0,261.2,260.79,260.79,3755.0,260.7267,260.9265,260.5169,260.5169,3755.0
2017-09-08 12:05:00,260.95,261.4,260.95,261.2,2577.0,260.6768,261.1263,260.6768,260.9265,2577.0
2017-09-08 12:10:00,261.2,261.34,260.89,260.89,1100.0,260.9265,261.0664,260.6168,260.6168,1100.0
2017-09-08 12:15:00,260.55,260.81,260.55,260.77,1721.0,260.2772,260.5369,260.2772,260.497,1721.0
2017-09-08 12:20:00,260.48,260.65,260.21,260.21,5100.0,260.2073,260.3771,259.9375,259.9375,5100.0
2017-09-08 12:25:00,260.13,260.16,259.73,259.92,2600.0,259.8576,259.8876,259.4581,259.6479,2600.0
2017-09-08 12:30:00,259.49,260.25,259.49,260.25,6190.0,259.2183,259.9775,259.2183,259.9775,6190.0
2017-09-08 12:35:00,260.95,261.44,260.95,261.23,5184.0,260.6768,261.1663,260.6768,260.9565,5184.0
2017-09-08 12:40:00,261.29,261.46,261.15,261.3,2386.0,261.0164,261.1862,260.8766,261.0264,2386.0
2017-09-08 12:45:00,261.28,261.43,260.74,261.42,1340.0,261.0064,261.1563,260.467,261.1463,1340.0
2017-09-08 12:50:00,261.38,261.41,261.38,261.41,400.0,261.1063,261.1363,261.1063,261.1363,400.0
2017-09-08 12:55:00,261.41,261.41,261.01,261.15,1121.0,261.1363,261.1363,260.7367,260.8766,1121.0
2017-09-08 13:00:00,261.24,261.39,261.18,261.34,4825.0,260.9665,261.1163,260.9065,261.0664,4825.0
2017-09-08 13:05:00,261.34,261.35,260.76,260.76,1319.0,261.0664,261.0764,260.487,260.487,1319.0
2017-09-08 13:10:00,260.73,260.73,260.72,260.72,200.0,260.457,260.457,260.447,260.447,200.0
2017-09-08 13:15:00,260.94,261.1,260.94,261.09,700.0,260.6668,260.8266,260.6668,260.8166,700.0
2017-09-08 13:20:00,261.1,261.2,261.09,261.1,500.0,260.8266,260.9265,260.8166,260.8266,500.0
2017-09-08 13:25:00,261.1,261.1,261.09,261.1,200.0,260.8266,260.8266,260.8166,260.8266,200.0
2017-09-08 13:30:00,261.14,261.14,260.93,260.93,1712.0,260.8666,260.8666,260.6568,260.6568,1712.0
2017-09-08 13:35:00,260.93,260.93,260.68,260.68,1400.0,260.6568,260.6568,260.4071,260.4071,1400.0
2017-09-08 13:40:00,260.68,260.68,260.68,260.68,0.0,260.4071,260.4071,260.4071,260.4071,0.0
2017-09-08 13:45:00,260.7,260.82,260.7,260.76,1565.0,260.427,260.5469,260.427,260.487,1565.0
2017-09-08 13:50:00,260.77,260.77,260.0,260.15,5609.0,260.497,260.497,259.7278,259.8776,5609.0
2017-09-08 13:55:00,260.15,260.34,260.15,260.34,5432.0,259.8776,260.0674,259.8776,260.0674,5432.0
2017-09-08 14:00:00,260.38,260.43,260.19,260.21,3290.0,260.1074,260.1573,259.9176,259.9375,3290.0
2017-09-08 14:05:00,260.19,260.2,260.05,260.05,1700.0,259.9176,259.9276,259.7777,259.7777,1700.0
2017-09-08 14:10:00,260.02,260.02,259.97,259.97,700.0,259.7477,259.7477,259.6978,259.6978,700.0
2017-09-08 14:15:00,259.95,259.96,259.52,259.52,1300.0,259.6778,259.6878,259.2483,259.2483,1300.0
2017-09-08 14:20:00,259.25,259.35,259.22,259.23,600.0,258.9786,259.0784,258.9486,258.9586,600.0
2017-09-08 14:25:00,259.53,259.53,259.22,259.33,1300.0,259.2583,259.2583,258.9486,259.0585,1300.0
2017-09-08 14:30:00,259.33,259.94,259.21,259.76,7393.0,259.0585,259.6678,258.9386,259.488,7393.0
2017-09-08 14:35:00,259.79,260.09,259.79,259.98,1700.0,259.518,259.8177,259.518,259.7078,1700.0
2017-09-08 14:40:00,260.07,260.07,260.07,260.07,400.0,259.7977,259.7977,259.7977,259.7977,400.0
2017-09-08 14:45:00,260.05,260.06,259.8,259.85,2331.0,259.7777,259.7877,259.528,259.5779,2331.0
2017-09-08 14:50:00,259.82,260.5,259.82,260.47,3600.0,259.548,260.2272,259.548,260.1973,3600.0
2017-09-08 14:55:00,260.23,260.45,260.19,260.44,1200.0,259.9575,260.1773,259.9176,260.1673,1200.0
2017-09-08 15:00:00,260.42,261.04,260.37,260.98,3272.0,260.1473,260.7667,260.0974,260.7067,3272.0
2017-09-08 15:05:00,260.94,261.1,260.78,261.1,2100.0,260.6668,260.8266,260.507,260.8266,2100.0
2017-09-08 15:10:00,261.1,261.12,260.87,261.07,1900.0,260.8266,260.8466,260.5969,260.7966,1900.0
2017-09-08 15:15:00,260.91,261.07,260.32,260.32,3965.0,260.6368,260.7966,260.0474,260.0474,3965.0
2017-09-08 15:20:00,260.48,260.61,260.31,260.32,1219.0,260.2073,260.3371,260.0374,260.0474,1219.0
2017-09-08 15:25:00,260.31,260.59,260.15,260.47,4304.0,260.0374,260.3172,259.8776,260.1973,4304.0
2017-09-08 15:30:00,260.39,260.61,260.38,260.57,5168.0,260.1174,260.3371,260.1074,260.2972,5168.0
2017-09-08 15:35:00,260.58,260.62,259.88,259.88,3744.0,260.3072,260.3471,259.6079,259.6079,3744.0
2017-09-08 15:40:00,259.98,260.05,259.9,259.94,2290.0,259.7078,259.7777,259.6279,259.6678,2290.0
2017-09-08 15:45:00,260.04,260.04,259.72,259.72,8421.0,259.7677,259.7677,259.4481,259.4481,8421.0
2017-09-08 15:50:00,259.75,260.17,259.48,259.88,12220.0,259.478,259.8976,259.2083,259.6079,12220.0
2017-09-08 15:55:00,259.77,260.16,259.77,260.08,10598.0,259.498,259.8876,259.498,259.8077,10598.0
2017-09-11 09:30:00,265.08,274.7,265.07,274.57,49164.0,264.8024,274.4124,264.7925,274.2825,49164.0
2017-09-11 09:35:00,274.38,274.38,271.26,272.17,11116.0,274.0927,274.0927,270.976,271.885,11116.0
2017-09-11 09:40:00,272.98,274.89,272.08,272.4,13370.0,272.6942,274.6022,271.7951,272.1148,13370.0
2017-09-11 09:45:00,272.4,273.93,272.0,272.35,15190.0,272.1148,273.6432,271.7152,272.0648,15190.0
2017-09-11 09:50:00,272.66,276.17,272.48,275.0,38143.0,272.3745,275.8808,272.1947,274.7121,38143.0
2017-09-11 09:55:00,274.62,274.75,273.82,274.13,15695.0,274.3325,274.4623,273.5333,273.843,15695.0
2017-09-11 10:00:00,273.9,274.49,272.96,274.24,18107.0,273.6132,274.2026,272.6742,273.9529,18107.0
2017-09-11 10:05:00,274.07,274.41,273.42,273.48,14038.0,273.783,274.1227,273.1337,273.1937,14038.0
2017-09-11 10:10:00,273.18,273.93,272.93,272.93,9430.0,272.894,273.6432,272.6442,272.6442,9430.0
2017-09-11 10:15:00,272.99,273.0,271.8,272.74,16833.0,272.7042,272.7142,271.5154,272.4544,16833.0
2017-09-11 10:20:00,272.75,273.56,272.64,273.47,3504.0,272.4644,273.2736,272.3545,273.1837,3504.0
2017-09-11 10:25:00,273.55,273.57,273.2,273.51,5126.0,273.2636,273.2836,272.9139,273.2236,5126.0
2017-09-11 10:30:00,273.64,273.64,272.77,272.98,5499.0,273.3535,273.3535,272.4844,272.6942,5499.0
2017-09-11 10:35:00,273.27,273.27,272.86,273.1,6600.0,272.9839,272.9839,272.5743,272.8141,6600.0
2017-09-11 10:40:00,273.19,273.46,273.09,273.35,11340.0,272.904,273.1737,272.8041,273.0638,11340.0
2017-09-11 10:45:00,273.32,273.55,273.25,273.47,3633.0,273.0338,273.2636,272.9639,273.1837,3633.0
2017-09-11 10:50:00,273.41,274.0,273.4,273.94,7193.0,273.1237,273.7131,273.1137,273.6532,7193.0
2017-09-11 10:55:00,273.88,274.82,273.88,274.52,10150.0,273.5932,274.5323,273.5932,274.2326,10150.0
2017-09-11 11:00:00,274.63,275.65,274.05,275.07,32270.0,274.3424,275.3614,273.7631,274.782,32270.0
2017-09-11 11:05:00,275.01,275.3,274.7,274.75,11169.0,274.7221,275.0117,274.4124,274.4623,11169.0
2017-09-11 11:10:00,274.84,275.5,274.64,275.5,14980.0,274.5522,275.2115,274.3524,275.2115,14980.0
2017-09-11 11:15:00,275.45,276.0,274.94,276.0,8917.0,275.1616,275.711,274.6521,275.711,8917.0
2017-09-11 11:20:00,276.07,276.67,275.95,276.2,14102.0,275.7809,276.3803,275.6611,275.9108,14102.0
2017-09-11 11:25:00,276.07,277.45,276.07,277.0,18782.0,275.7809,277.1595,275.7809,276.71,18782.0
2017-09-11 11:30:00,277.0,277.99,276.86,277.94,11092.0,276.71,277.6989,276.5701,277.649,11092.0
2017-09-11 11:35:00,277.94,278.11,277.5,277.92,16948.0,277.649,277.8188,277.2094,277.629,16948.0
2017-09-11 11:40:00,277.83,278.89,277.83,278.89,15911.0,277.5391,278.598,277.5391,278.598,15911.0
2017-09-11 11:45:00,278.87,279.7,278.68,279.55,11498.0,278.578,279.4071,278.3882,279.2573,11498.0
2017-09-11 11:50:00,279.61,279.8,277.96,278.05,11042.0,279.3172,279.507,277.669,277.7589,11042.0
2017-09-11 11:55:00,278.02,278.47,277.18,278.11,9170.0,277.7289,278.1784,276.8898,277.8188,9170.0
2017-09-11 12:00:00,278.05,278.82,277.91,278.8,6581.0,277.7589,278.5281,277.619,278.5081,6581.0
2017-09-11 12:05:00,278.67,279.88,278.67,279.75,12898.0,278.3782,279.587,278.3782,279.4571,12898.0
2017-09-11 12:10:00,279.73,280.1,278.24,278.6,12660.0,279.4371,279.8067,277.9487,278.3083,12660.0
2017-09-11 12:15:00,278.54,278.91,278.54,278.87,1100.0,278.2484,278.618,278.2484,278.578,1100.0
2017-09-11 12:20:00,278.89,278.89,278.0,278.19,7535.0,278.598,278.598,277.7089,277.8987,7535.0
2017-09-11 12:25:00,278.19,279.22,277.94,279.22,6382.0,277.8987,278.9276,277.649,278.9276,6382.0
2017-09-11 12:30:00,279.31,279.9,279.23,279.88,4946.0,279.0175,279.6069,278.9376,279.587,4946.0
2017-09-11 12:35:00,279.72,281.0,279.62,281.0,15282.0,279.4271,280.7058,279.3272,280.7058,15282.0
2017-09-11 12:40:00,281.0,282.24,280.93,281.65,19002.0,280.7058,281.9445,280.6359,281.3551,19002.0
2017-09-11 12:45:00,281.75,282.0,280.0,280.56,11114.0,281.455,281.7047,279.7068,280.2662,11114.0
2017-09-11 12:50:00,280.88,281.61,280.65,281.46,6250.0,280.5859,281.3151,280.3561,281.1653,6250.0
2017-09-11 12:55:00,281.41,281.6,280.33,280.33,13514.0,281.1154,281.3052,280.0365,280.0365,13514.0
2017-09-11 13:00:00,280.41,281.3,280.35,280.69,12378.0,280.1164,281.0055,280.0565,280.3961,12378.0
2017-09-11 13:05:00,280.67,280.99,280.66,280.89,2025.0,280.3761,280.6958,280.3661,280.5959,2025.0
2017-09-11 13:10:00,280.88,280.97,280.64,280.77,4589.0,280.5859,280.6758,280.3462,280.476,4589.0
2017-09-11 13:15:00,280.78,280.88,280.56,280.75,5347.0,280.486,280.5859,280.2662,280.456,5347.0
2017-09-11 13:20:00,280.6,280.81,280.58,280.79,3670.0,280.3062,280.516,280.2862,280.496,3670.0
2017-09-11 13:25:00,280.74,281.0,280.43,280.62,8285.0,280.4461,280.7058,280.1364,280.3262,8285.0
2017-09-11 13:30:00,280.67,280.82,280.67,280.7,1535.0,280.3761,280.526,280.3761,280.4061,1535.0
2017-09-11 13:35:00,280.75,281.03,280.53,280.82,16995.0,280.456,280.7357,280.2363,280.526,16995.0
2017-09-11 13:40:00,280.87,280.96,280.53,280.75,4610.0,280.5759,280.6658,280.2363,280.456,4610.0
2017-09-11 13:45:00,280.7,280.75,280.6,280.74,1500.0,280.4061,280.456,280.3062,280.4461,1500.0
2017-09-11 13:50:00,280.72,280.95,280.64,280.81,6121.0,280.4261,280.6558,280.3462,280.516,6121.0
2017-09-11 13:55:00,280.83,281.64,280.77,281.57,12572.0,280.536,281.3451,280.476,281.2752,12572.0
2017-09-11 14:00:00,281.51,281.77,281.51,281.74,2650.0,281.2152,281.475,281.2152,281.445,2650.0
2017-09-11 14:05:00,281.73,282.1,281.41,282.1,7600.0,281.435,281.8046,281.1154,281.8046,7600.0
2017-09-11 14:10:00,282.1,283.36,282.01,283.36,8501.0,281.8046,283.0633,281.7147,283.0633,8501.0
2017-09-11 14:15:00,283.33,284.25,283.02,283.99,20225.0,283.0333,283.9524,282.7237,283.6926,20225.0
2017-09-11 14:20:00,283.99,284.03,282.6,283.2,19630.0,283.6926,283.7326,282.3041,282.9035,19630.0
2017-09-11 14:25:00,283.02,283.2,282.82,283.05,12557.0,282.7237,282.9035,282.5239,282.7536,12557.0
2017-09-11 14:30:00,283.1,283.44,282.9,283.05,10660.0,282.8036,283.1432,282.6038,282.7536,10660.0
2017-09-11 14:35:00,283.2,283.5,282.85,282.97,7815.0,282.9035,283.2032,282.5538,282.6737,7815.0
2017-09-11 14:40:00,283.03,283.39,283.03,283.29,3797.0,282.7337,283.0933,282.7337,282.9934,3797.0
2017-09-11 14:45:00,283.37,283.37,283.12,283.25,11002.0,283.0733,283.0733,282.8236,282.9534,11002.0
2017-09-11 14:50:00,283.19,283.26,282.66,283.26,7391.0,282.8935,282.9634,282.364,282.9634,7391.0
2017-09-11 14:55:00,283.07,283.39,283.07,283.3,18437.0,282.7736,283.0933,282.7736,283.0034,18437.0
2017-09-11 15:00:00,283.4,284.75,283.29,284.48,12746.0,283.1033,284.4519,282.9934,284.1821,12746.0
2017-09-11 15:05:00,284.51,284.74,284.13,284.2,6250.0,284.2121,284.4419,283.8325,283.9024,6250.0
2017-09-11 15:10:00,284.42,284.93,284.35,284.88,8959.0,284.1222,284.6317,284.0523,284.5817,8959.0
2017-09-11 15:15:00,284.83,285.21,284.73,284.98,10928.0,284.5318,284.9114,284.4319,284.6816,10928.0
2017-09-11 15:20:00,284.96,284.99,284.72,284.91,7061.0,284.6616,284.6916,284.4219,284.6117,7061.0
2017-09-11 15:25:00,284.89,284.92,284.65,284.84,9980.0,284.5917,284.6217,284.352,284.5418,9980.0
2017-09-11 15:30:00,284.86,285.53,284.75,285.53,11335.0,284.5617,285.231,284.4519,285.231,11335.0
2017-09-11 15:35:00,285.47,286.5,285.47,286.35,38734.0,285.1711,286.2,285.1711,286.0502,38734.0
2017-09-11 15:40:00,286.45,286.66,285.65,285.78,23973.0,286.1501,286.3599,285.3509,285.4808,23973.0
2017-09-11 15:45:00,285.71,285.87,285.12,285.16,22863.0,285.4108,285.5707,284.8215,284.8614,22863.0
2017-09-11 15:50:00,285.16,285.5,285.07,285.27,26799.0,284.8614,285.2011,284.7715,284.9713,26799.0
2017-09-11 15:55:00,285.31,285.31,284.69,285.22,35817.0,285.0113,285.0113,284.3919,284.9214,35817.0
2017-09-12 09:30:00,284.17,284.27,282.0,283.37,15972.0,283.8725,283.9724,281.7047,283.0733,15972.0
2017-09-12 09:35:00,283.23,284.16,282.88,284.05,10617.0,282.9334,283.8625,282.5838,283.7526,10617.0
2017-09-12 09:40:00,283.92,285.92,283.58,285.81,27952.0,283.6227,285.6206,283.2831,285.5107,27952.0
2017-09-12 09:45:00,285.62,285.97,281.88,282.81,37040.0,285.3209,285.6706,281.5849,282.5139,37040.0
2017-09-12 09:50:00,282.65,283.33,282.62,283.33,3500.0,282.3541,283.0333,282.3241,283.0333,3500.0
2017-09-12 09:55:00,283.33,283.37,281.9,282.42,12320.0,283.0333,283.0733,281.6048,282.1243,12320.0
2017-09-12 10:00:00,282.13,282.67,281.89,282.0,12492.0,281.8346,282.374,281.5948,281.7047,12492.0
2017-09-12 10:05:00,282.3,282.45,282.09,282.4,2400.0,282.0044,282.1543,281.7946,282.1043,2400.0
2017-09-12 10:10:00,282.17,283.46,282.17,283.46,4280.0,281.8746,283.1632,281.8746,283.1632,4280.0
2017-09-12 10:15:00,283.72,283.73,283.2,283.7,1496.0,283.4229,283.4329,282.9035,283.403,1496.0
2017-09-12 10:20:00,283.74,284.04,283.23,283.61,17646.0,283.4429,283.7426,282.9334,283.313,17646.0
2017-09-12 10:25:00,283.75,283.86,283.1,283.49,17903.0,283.4529,283.5628,282.8036,283.1932,17903.0
2017-09-12 10:30:00,283.38,283.87,283.04,283.73,4263.0,283.0833,283.5728,282.7436,283.4329,4263.0
2017-09-12 10:35:00,283.58,283.67,283.19,283.36,7210.0,283.2831,283.373,282.8935,283.0633,7210.0
2017-09-12 10:40:00,283.58,284.14,283.56,283.76,6888.0,283.2831,283.8425,283.2631,283.4629,6888.0
2017-09-12 10:45:00,283.7,283.96,283.42,283.75,8955.0,283.403,283.6627,283.1232,283.4529,8955.0
2017-09-12 10:50:00,283.82,284.43,283.82,284.4,11658.0,283.5228,284.1322,283.5228,284.1022,11658.0
2017-09-12 10:55:00,284.51,285.07,284.43,284.93,7547.0,284.2121,284.7715,284.1322,284.6317,7547.0
2017-09-12 11:00:00,284.81,285.27,284.81,285.27,5217.0,284.5118,284.9713,284.5118,284.9713,5217.0
2017-09-12 11:05:00,285.31,285.96,285.31,285.96,9722.0,285.0113,285.6606,285.0113,285.6606,9722.0
2017-09-12 11:10:00,285.84,286.45,285.77,286.43,11068.0,285.5407,286.1501,285.4708,286.1301,11068.0
2017-09-12 11:15:00,286.49,286.99,286.1,286.95,12198.0,286.19,286.6895,285.8004,286.6496,12198.0
2017-09-12 11:20:00,286.95,287.29,286.76,287.16,3688.0,286.6496,286.9892,286.4597,286.8593,3688.0
2017-09-12 11:25:00,287.27,287.74,287.27,287.74,20460.0,286.9692,287.4387,286.9692,287.4387,20460.0
2017-09-12 11:30:00,287.85,288.14,287.73,287.83,13080.0,287.5486,287.8383,287.4287,287.5286,13080.0
2017-09-12 11:35:00,287.92,288.65,287.69,288.61,14619.0,287.6185,288.3478,287.3888,288.3078,14619.0
2017-09-12 11:40:00,288.8,289.31,288.64,288.8,12484.0,288.4976,289.0071,288.3378,288.4976,12484.0
2017-09-12 11:45:00,288.78,289.83,288.78,289.83,12496.0,288.4776,289.5265,288.4776,289.5265,12496.0
2017-09-12 11:50:00,289.71,289.71,288.66,289.09,6972.0,289.4067,289.4067,288.3578,288.7873,6972.0
2017-09-12 11:55:00,289.41,289.5,288.81,289.02,7982.0,289.107,289.1969,288.5076,288.7174,7982.0
2017-09-12 12:00:00,289.11,289.64,289.0,289.42,9089.0,288.8073,289.3367,288.6974,289.117,9089.0
2017-09-12 12:05:00,289.49,289.55,289.26,289.33,2800.0,289.1869,289.2468,288.9571,289.0271,2800.0
2017-09-12 12:10:00,289.48,289.6,288.51,288.83,12778.0,289.1769,289.2968,288.2079,288.5276,12778.0
2017-09-12 12:15:00,288.65,288.81,288.26,288.81,4815.0,288.3478,288.5076,287.9582,288.5076,4815.0
2017-09-12 12:20:00,288.89,289.12,288.89,289.11,2507.0,288.5875,288.8173,288.5875,288.8073,2507.0
2017-09-12 12:25:00,289.24,290.29,289.19,290.0,16411.0,288.9372,289.9861,288.8872,289.6964,16411.0
2017-09-12 12:30:00,290.15,290.43,290.0,290.15,6837.0,289.8462,290.1259,289.6964,289.8462,6837.0
2017-09-12 12:35:00,290.39,290.68,290.37,290.68,3100.0,290.0859,290.3756,290.066,290.3756,3100.0
2017-09-12 12:40:00,290.72,290.72,289.4,289.81,9303.0,290.4156,290.4156,289.097,289.5066,9303.0
2017-09-12 12:45:00,289.94,290.49,289.93,290.44,4111.0,289.6364,290.1858,289.6264,290.1359,4111.0
2017-09-12 12:50:00,290.44,291.01,290.44,291.0,4091.0,290.1359,290.7053,290.1359,290.6953,4091.0
2017-09-12 12:55:00,290.98,291.3,290.98,291.13,6857.0,290.6753,290.995,290.6753,290.8252,6857.0
2017-09-12 13:00:00,291.06,291.66,291.06,291.66,4679.0,290.7552,291.3546,290.7552,291.3546,4679.0
2017-09-12 13:05:00,291.59,292.05,291.43,291.74,10220.0,291.2847,291.7442,291.1249,291.4345,10220.0
2017-09-12 13:10:00,291.86,293.31,291.86,293.31,19984.0,291.5544,293.0029,291.5544,293.0029,19984.0
2017-09-12 13:15:00,293.31,294.29,293.03,294.1,31866.0,293.0029,293.9819,292.7232,293.7921,31866.0
2017-09-12 13:20:00,294.14,294.8,293.89,294.51,21493.0,293.832,294.4913,293.5823,294.2016,21493.0
2017-09-12 13:25:00,294.24,295.15,294.23,294.81,27024.0,293.9319,294.841,293.9219,294.5013,27024.0
2017-09-12 13:30:00,294.81,295.17,294.39,294.99,16924.0,294.5013,294.8609,294.0818,294.6811,16924.0
2017-09-12 13:35:00,295.0,295.1,294.43,294.76,8075.0,294.6911,294.791,294.1217,294.4514,8075.0
2017-09-12 13:40:00,294.72,295.02,294.35,294.77,18425.0,294.4114,294.7111,294.0418,294.4614,18425.0
2017-09-12 13:45:00,294.96,295.61,294.9,295.61,12400.0,294.6512,295.3005,294.5912,295.3005,12400.0
2017-09-12 13:50:00,295.54,295.66,295.1,295.6,7475.0,295.2306,295.3504,294.791,295.2905,7475.0
2017-09-12 13:55:00,295.35,295.68,294.87,294.87,6757.0,295.0408,295.3704,294.5613,294.5613,6757.0
2017-09-12 14:00:00,294.95,295.4,294.94,295.31,7315.0,294.6412,295.0907,294.6312,295.0008,7315.0
2017-09-12 14:05:00,295.31,295.66,295.25,295.35,11445.0,295.0008,295.3504,294.9409,295.0408,11445.0
2017-09-12 14:10:00,295.19,295.2,294.87,294.87,6325.0,294.8809,294.8909,294.5613,294.5613,6325.0
2017-09-12 14:15:00,294.86,295.0,294.16,294.68,9536.0,294.5513,294.6911,293.852,294.3715,9536.0
2017-09-12 14:20:00,294.6,294.6,293.18,293.76,9070.0,294.2915,294.2915,292.873,293.4524,9070.0
2017-09-12 14:25:00,293.74,293.99,293.63,293.95,5431.0,293.4324,293.6822,293.3226,293.6422,5431.0
2017-09-12 14:30:00,293.92,294.14,293.68,294.14,6192.0,293.6123,293.832,293.3725,293.832,6192.0
2017-09-12 14:35:00,294.09,294.15,292.76,292.76,11560.0,293.7821,293.842,292.4535,292.4535,11560.0
2017-09-12 14:40:00,292.78,292.84,292.47,292.67,5160.0,292.4734,292.5334,292.1638,292.3636,5160.0
2017-09-12 14:45:00,292.66,292.71,292.3,292.71,7588.0,292.3536,292.4035,291.9939,292.4035,7588.0
2017-09-12 14:50:00,292.57,292.84,291.8,291.88,7732.0,292.2637,292.5334,291.4945,291.5744,7732.0
2017-09-12 14:55:00,292.0,292.24,291.32,291.37,7821.0,291.6943,291.934,291.015,291.0649,7821.0
2017-09-12 15:00:00,291.53,291.71,290.6,290.76,5940.0,291.2248,291.4046,290.2957,290.4556,5940.0
2017-09-12 15:05:00,290.9,291.62,290.81,291.52,10775.0,290.5954,291.3147,290.5055,291.2148,10775.0
2017-09-12 15:10:00,291.52,291.73,291.3,291.35,6567.0,291.2148,291.4245,290.995,291.0449,6567.0
2017-09-12 15:15:00,291.36,291.78,291.36,291.78,6305.0,291.0549,291.4745,291.0549,291.4745,6305.0
2017-09-12 15:20:00,291.76,291.97,291.28,291.92,8887.0,291.4545,291.6643,290.975,291.6143,8887.0
2017-09-12 15:25:00,291.91,292.55,291.91,292.23,7058.0,291.6044,292.2437,291.6044,291.924,7058.0
2017-09-12 15:30:00,292.15,292.15,291.85,291.95,6550.0,291.8441,291.8441,291.5444,291.6443,6550.0
2017-09-12 15:35:00,291.94,291.99,291.53,291.58,12103.0,291.6343,291.6843,291.2248,291.2747,12103.0
2017-09-12 15:40:00,291.57,291.88,291.52,291.88,6633.0,291.2647,291.5744,291.2148,291.5744,6633.0
2017-09-12 15:45:00,291.81,291.85,291.04,291.12,20104.0,291.5045,291.5444,290.7353,290.8152,20104.0
2017-09-12 15:50:00,291.19,291.24,290.77,290.81,21542.0,290.8851,290.9351,290.4656,290.5055,21542.0
2017-09-12 15:55:00,290.81,290.9,290.62,290.79,24656.0,290.5055,290.5954,290.3157,290.4855,24656.0
2017-09-13 09:30:00,290.0,293.31,289.96,291.69,11144.0,289.6964,293.0029,289.6564,291.3846,11144.0
2017-09-13 09:35:00,291.05,291.28,289.0,289.0,4507.0,290.7453,290.975,288.6974,288.6974,4507.0
2017-09-13 09:40:00,289.31,289.53,288.93,289.08,4124.0,289.0071,289.2268,288.6275,288.7773,4124.0
2017-09-13 09:45:00,288.85,289.0,288.11,288.5,3250.0,288.5476,288.6974,287.8083,288.1979,3250.0
2017-09-13 09:50:00,288.55,288.83,287.57,287.57,9961.0,288.2479,288.5276,287.2689,287.2689,9961.0
2017-09-13 09:55:00,287.82,288.78,287.6,288.6,20231.0,287.5186,288.4776,287.2989,288.2978,20231.0
2017-09-13 10:00:00,288.79,290.35,288.67,290.31,8597.0,288.4876,290.046,288.3677,290.006,8597.0
2017-09-13 10:05:00,290.71,291.63,290.7,291.34,4834.0,290.4056,291.3246,290.3956,291.035,4834.0
2017-09-13 10:10:00,291.53,291.94,291.53,291.68,2600.0,291.2248,291.6343,291.2248,291.3746,2600.0
2017-09-13 10:15:00,291.4,291.45,290.6,290.72,1200.0,291.0949,291.1448,290.2957,290.4156,1200.0
2017-09-13 10:20:00,290.46,291.25,290.27,291.09,6800.0,290.1559,290.945,289.9661,290.7852,6800.0
2017-09-13 10:25:00,290.97,290.97,290.92,290.92,400.0,290.6653,290.6653,290.6154,290.6154,400.0
2017-09-13 10:30:00,290.97,291.47,290.69,291.47,5837.0,290.6653,291.1648,290.3856,291.1648,5837.0
2017-09-13 10:35:00,291.26,291.65,291.09,291.65,1800.0,290.955,291.3446,290.7852,291.3446,1800.0
2017-09-13 10:40:00,291.57,292.25,291.57,291.93,3100.0,291.2647,291.944,291.2647,291.6243,3100.0
2017-09-13 10:45:00,291.91,291.96,291.67,291.83,2505.0,291.6044,291.6543,291.3646,291.5244,2505.0
2017-09-13 10:50:00,291.82,291.89,291.67,291.89,1930.0,291.5145,291.5844,291.3646,291.5844,1930.0
2017-09-13 10:55:00,292.0,292.08,291.83,292.08,3306.0,291.6943,291.7742,291.5244,291.7742,3306.0
2017-09-13 11:00:00,292.0,292.08,291.15,291.31,2216.0,291.6943,291.7742,290.8452,291.005,2216.0
2017-09-13 11:05:00,291.18,291.4,290.83,290.83,5408.0,290.8751,291.0949,290.5255,290.5255,5408.0
2017-09-13 11:10:00,290.83,290.83,290.16,290.16,3500.0,290.5255,290.5255,289.8562,289.8562,3500.0
2017-09-13 11:15:00,289.9,290.12,289.63,289.95,8600.0,289.5965,289.8162,289.3267,289.6464,8600.0
2017-09-13 11:20:00,290.25,290.42,290.02,290.36,6004.0,289.9461,290.1159,289.7163,290.056,6004.0
2017-09-13 11:25:00,290.37,290.38,289.88,290.04,4500.0,290.066,290.076,289.5765,289.7363,4500.0
2017-09-13 11:30:00,290.13,290.13,289.42,289.42,2374.0,289.8262,289.8262,289.117,289.117,2374.0
2017-09-13 11:35:00,289.51,289.61,288.64,288.74,2507.0,289.2069,289.3068,288.3378,288.4377,2507.0
2017-09-13 11:40:00,289.06,290.3,288.85,289.97,2500.0,288.7573,289.996,288.5476,289.6664,2500.0
2017-09-13 11:45:00,289.88,289.88,289.56,289.86,1500.0,289.5765,289.5765,289.2568,289.5565,1500.0
2017-09-13 11:50:00,290.01,290.01,289.45,289.72,1600.0,289.7063,289.7063,289.1469,289.4166,1600.0
2017-09-13 11:55:00,290.03,290.05,289.37,289.4,3400.0,289.7263,289.7463,289.067,289.097,3400.0
2017-09-13 12:00:00,289.55,289.78,289.39,289.71,1400.0,289.2468,289.4766,289.087,289.4067,1400.0
2017-09-13 12:05:00,289.95,290.15,289.93,289.93,400.0,289.6464,289.8462,289.6264,289.6264,400.0
2017-09-13 12:10:00,289.81,289.89,289.46,289.62,4056.0,289.5066,289.5865,289.1569,289.3168,4056.0
2017-09-13 12:15:00,289.62,289.62,289.46,289.46,800.0,289.3168,289.3168,289.1569,289.1569,800.0
2017-09-13 12:20:00,289.44,289.83,289.44,289.45,600.0,289.1369,289.5265,289.1369,289.1469,600.0
2017-09-13 12:25:00,289.48,289.93,289.45,289.69,900.0,289.1769,289.6264,289.1469,289.3867,900.0
2017-09-13 12:30:00,289.44,289.7,289.44,289.61,1300.0,289.1369,289.3967,289.1369,289.3068,1300.0
2017-09-13 12:35:00,289.76,290.1,289.76,290.1,600.0,289.4566,289.7963,289.4566,289.7963,600.0
2017-09-13 12:40:00,290.0,290.12,290.0,290.06,500.0,289.6964,289.8162,289.6964,289.7563,500.0
2017-09-13 12:45:00,290.12,290.89,290.12,290.72,1900.0,289.8162,290.5854,289.8162,290.4156,1900.0
2017-09-13 12:50:00,290.59,290.59,290.14,290.24,1600.0,290.2857,290.2857,289.8362,289.9361,1600.0
2017-09-13 12:55:00,290.24,290.41,290.03,290.23,2980.0,289.9361,290.1059,289.7263,289.9261,2980.0
2017-09-13 13:00:00,290.29,290.55,289.99,290.55,2400.0,289.9861,290.2458,289.6864,290.2458,2400.0
2017-09-13 13:05:00,290.54,290.54,290.2,290.2,550.0,290.2358,290.2358,289.8961,289.8961,550.0
2017-09-13 13:10:00,290.43,290.5,289.96,290.07,2657.0,290.1259,290.1958,289.6564,289.7663,2657.0
2017-09-13 13:15:00,290.07,290.17,290.05,290.05,1194.0,289.7663,289.8662,289.7463,289.7463,1194.0
2017-09-13 13:20:00,290.25,290.6,290.18,290.6,600.0,289.9461,290.2957,289.8762,290.2957,600.0
2017-09-13 13:25:00,290.52,290.52,290.26,290.33,1100.0,290.2158,290.2158,289.9561,290.026,1100.0
2017-09-13 13:30:00,290.3,290.41,290.17,290.19,700.0,289.996,290.1059,289.8662,289.8862,700.0
2017-09-13 13:35:00,290.03,290.07,289.92,290.07,700.0,289.7263,289.7663,289.6164,289.7663,700.0
2017-09-13 13:40:00,290.13,290.44,290.01,290.04,600.0,289.8262,290.1359,289.7063,289.7363,600.0
2017-09-13 13:45:00,290.17,290.17,290.17,290.17,100.0,289.8662,289.8662,289.8662,289.8662,100.0
2017-09-13 13:50:00,290.45,290.81,290.29,290.73,1712.0,290.1459,290.5055,289.9861,290.4256,1712.0
2017-09-13 13:55:00,291.09,291.09,290.9,291.08,700.0,290.7852,290.7852,290.5954,290.7752,700.0
2017-09-13 14:00:00,290.91,291.39,290.9,291.39,2400.0,290.6054,291.0849,290.5954,291.0849,2400.0
2017-09-13 14:05:00,291.2,291.37,291.07,291.18,2800.0,290.8951,291.0649,290.7652,290.8751,2800.0
2017-09-13 14:10:00,291.04,291.38,290.99,291.26,4900.0,290.7353,291.0749,290.6853,290.955,4900.0
2017-09-13 14:15:00,291.33,291.79,291.33,291.58,658.0,291.025,291.4845,291.025,291.2747,658.0
2017-09-13 14:20:00,291.79,292.21,291.75,292.0,5198.0,291.4845,291.904,291.4445,291.6943,5198.0
2017-09-13 14:25:00,291.96,292.15,291.77,291.77,2400.0,291.6543,291.8441,291.4645,291.4645,2400.0
2017-09-13 14:30:00,291.71,291.82,291.55,291.55,1208.0,291.4046,291.5145,291.2447,291.2447,1208.0
2017-09-13 14:35:00,291.26,291.57,291.26,291.38,1300.0,290.955,291.2647,290.955,291.0749,1300.0
2017-09-13 14:40:00,291.4,291.66,291.36,291.59,1400.0,291.0949,291.3546,291.0549,291.2847,1400.0
2017-09-13 14:45:00,291.77,292.02,291.62,292.02,1000.0,291.4645,291.7142,291.3147,291.7142,1000.0
2017-09-13 14:50:00,291.76,291.96,291.76,291.94,1747.0,291.4545,291.6543,291.4545,291.6343,1747.0
2017-09-13 14:55:00,292.1,292.35,292.02,292.02,2600.0,291.7942,292.0439,291.7142,291.7142,2600.0
2017-09-13 15:00:00,292.13,292.28,292.03,292.28,700.0,291.8241,291.974,291.7242,291.974,700.0
2017-09-13 15:05:00,292.27,292.67,292.27,292.42,3316.0,291.964,292.3636,291.964,292.1138,3316.0
2017-09-13 15:10:00,292.31,292.38,292.18,292.28,2000.0,292.0039,292.0739,291.8741,291.974,2000.0
2017-09-13 15:15:00,292.27,292.49,292.16,292.49,2500.0,291.964,292.1837,291.8541,292.1837,2500.0
2017-09-13 15:20:00,292.48,292.66,292.43,292.59,3367.0,292.1738,292.3536,292.1238,292.2836,3367.0
2017-09-13 15:25:00,292.61,292.72,292.4,292.66,3760.0,292.3036,292.4135,292.0938,292.3536,3760.0
2017-09-13 15:30:00,292.73,293.0,292.58,292.59,4583.0,292.4235,292.6932,292.2737,292.2836,4583.0
2017-09-13 15:35:00,292.66,292.78,292.47,292.55,4600.0,292.3536,292.4734,292.1638,292.2437,4600.0
2017-09-13 15:40:00,292.55,292.55,292.01,292.04,3428.0,292.2437,292.2437,291.7043,291.7342,3428.0
2017-09-13 15:45:00,292.04,292.29,291.56,291.75,13694.0,291.7342,291.984,291.2547,291.4445,13694.0
2017-09-13 15:50:00,291.48,292.33,291.48,292.26,8354.0,291.1748,292.0239,291.1748,291.954,8354.0
2017-09-13 15:55:00,292.33,292.33,292.01,292.22,15771.0,292.0239,292.0239,291.7043,291.914,15771.0
2017-09-14 09:30:00,290.57,292.44,288.78,289.5,7352.0,290.2658,292.1338,288.4776,289.1969,7352.0
2017-09-14 09:35:00,289.11,290.0,289.11,289.89,3210.0,288.8073,289.6964,288.8073,289.5865,3210.0
2017-09-14 09:40:00,289.33,289.84,288.25,288.25,10019.0,289.0271,289.5365,287.9482,287.9482,10019.0
2017-09-14 09:45:00,288.07,289.3,288.07,289.0,8058.0,287.7684,288.9971,287.7684,288.6974,8058.0
2017-09-14 09:50:00,288.9,290.22,288.67,289.78,11877.0,288.5975,289.9161,288.3677,289.4766,11877.0
2017-09-14 09:55:00,290.06,290.5,289.58,290.31,14578.0,289.7563,290.1958,289.2768,290.006,14578.0
2017-09-14 10:00:00,290.2,290.21,289.56,289.61,5941.0,289.8961,289.9061,289.2568,289.3068,5941.0
2017-09-14 10:05:00,289.87,290.1,289.51,289.73,12582.0,289.5665,289.7963,289.2069,289.4266,12582.0
2017-09-14 10:10:00,289.82,290.2,289.6,290.17,5922.0,289.5165,289.8961,289.2968,289.8662,5922.0
2017-09-14 10:15:00,290.37,290.44,289.25,289.32,15553.0,290.066,290.1359,288.9471,289.0171,15553.0
2017-09-14 10:20:00,289.55,289.7,289.4,289.45,6600.0,289.2468,289.3967,289.097,289.1469,6600.0
2017-09-14 10:25:00,289.49,290.0,289.49,289.99,3341.0,289.1869,289.6964,289.1869,289.6864,3341.0
2017-09-14 10:30:00,289.9,290.23,289.9,290.2,6448.0,289.5965,289.9261,289.5965,289.8961,6448.0
2017-09-14 10:35:00,290.21,290.63,290.02,290.63,3526.0,289.9061,290.3257,289.7163,290.3257,3526.0
2017-09-14 10:40:00,290.72,290.94,290.7,290.85,3941.0,290.4156,290.6354,290.3956,290.5455,3941.0
2017-09-14 10:45:00,290.95,290.96,290.5,290.56,4510.0,290.6454,290.6554,290.1958,290.2558,4510.0
2017-09-14 10:50:00,290.67,290.76,290.48,290.48,4419.0,290.3657,290.4556,290.1759,290.1759,4419.0
2017-09-14 10:55:00,290.5,290.66,290.41,290.41,3200.0,290.1958,290.3557,290.1059,290.1059,3200.0
2017-09-14 11:00:00,290.62,290.65,290.25,290.25,3551.0,290.3157,290.3457,289.9461,289.9461,3551.0
2017-09-14 11:05:00,290.39,290.71,290.23,290.71,3743.0,290.0859,290.4056,289.9261,290.4056,3743.0
2017-09-14 11:10:00,290.65,290.65,290.26,290.35,4200.0,290.3457,290.3457,289.9561,290.046,4200.0
2017-09-14 11:15:00,290.57,290.81,290.4,290.41,5486.0,290.2658,290.5055,290.0959,290.1059,5486.0
2017-09-14 11:20:00,290.4,290.98,290.35,290.98,2400.0,290.0959,290.6753,290.046,290.6753,2400.0
2017-09-14 11:25:00,290.74,290.97,290.69,290.69,3700.0,290.4356,290.6653,290.3856,290.3856,3700.0
2017-09-14 11:30:00,290.93,291.22,290.6,290.98,11074.0,290.6254,290.9151,290.2957,290.6753,11074.0
2017-09-14 11:35:00,290.95,291.47,290.89,291.47,2217.0,290.6454,291.1648,290.5854,291.1648,2217.0
2017-09-14 11:40:00,291.33,291.5,291.31,291.43,3279.0,291.025,291.1948,291.005,291.1249,3279.0
2017-09-14 11:45:00,291.43,291.69,291.43,291.51,980.0,291.1249,291.3846,291.1249,291.2048,980.0
2017-09-14 11:50:00,291.51,291.69,291.5,291.68,900.0,291.2048,291.3846,291.1948,291.3746,900.0
2017-09-14 11:55:00,291.64,291.64,291.35,291.38,6198.0,291.3346,291.3346,291.0449,291.0749,6198.0
2017-09-14 12:00:00,291.38,291.38,291.22,291.32,2200.0,291.0749,291.0749,290.9151,291.015,2200.0
2017-09-14 12:05:00,291.27,291.35,291.22,291.22,1500.0,290.965,291.0449,290.9151,290.9151,1500.0
2017-09-14 12:10:00,291.22,291.28,291.11,291.11,2730.0,290.9151,290.975,290.8052,290.8052,2730.0
2017-09-14 12:15:00,291.18,291.28,291.13,291.13,3146.0,290.8751,290.975,290.8252,290.8252,3146.0
2017-09-14 12:20:00,291.05,291.05,290.74,291.0,730.0,290.7453,290.7453,290.4356,290.6953,730.0
2017-09-14 12:25:00,291.2,291.2,290.76,290.81,1400.0,290.8951,290.8951,290.4556,290.5055,1400.0
2017-09-14 12:30:00,290.99,291.0,290.99,290.99,100.0,290.6853,290.6953,290.6853,290.6853,100.0
2017-09-14 12:35:00,291.01,291.02,290.81,290.81,500.0,290.7053,290.7153,290.5055,290.5055,500.0
2017-09-14 12:40:00,290.97,291.3,290.96,290.97,2774.0,290.6653,290.995,290.6554,290.6653,2774.0
2017-09-14 12:45:00,291.25,291.33,290.73,290.85,3900.0,290.945,291.025,290.4256,290.5455,3900.0
2017-09-14 12:50:00,290.73,290.89,290.47,290.47,1900.0,290.4256,290.5854,290.1659,290.1659,1900.0
2017-09-14 12:55:00,290.49,290.6,290.44,290.6,1000.0,290.1858,290.2957,290.1359,290.2957,1000.0
2017-09-14 13:00:00,290.62,290.64,290.28,290.28,2100.0,290.3157,290.3357,289.9761,289.9761,2100.0
2017-09-14 13:05:00,290.42,290.75,290.23,290.23,2152.0,290.1159,290.4456,289.9261,289.9261,2152.0
2017-09-14 13:10:00,290.46,290.58,290.24,290.45,400.0,290.1559,290.2757,289.9361,290.1459,400.0
2017-09-14 13:15:00,290.25,290.46,290.25,290.46,400.0,289.9461,290.1559,289.9461,290.1559,400.0
2017-09-14 13:20:00,290.33,290.37,290.2,290.32,1900.0,290.026,290.066,289.8961,290.016,1900.0
2017-09-14 13:25:00,290.32,290.37,290.27,290.35,2300.0,290.016,290.066,289.9661,290.046,2300.0
2017-09-14 13:30:00,290.35,290.35,290.1,290.15,3251.0,290.046,290.046,289.7963,289.8462,3251.0
2017-09-14 13:35:00,290.2,290.33,290.2,290.33,783.0,289.8961,290.026,289.8961,290.026,783.0
2017-09-14 13:40:00,290.17,290.34,290.14,290.14,1424.0,289.8662,290.036,289.8362,289.8362,1424.0
2017-09-14 13:45:00,290.18,290.45,290.11,290.44,3650.0,289.8762,290.1459,289.8062,290.1359,3650.0
2017-09-14 13:50:00,290.47,290.67,290.46,290.49,1356.0,290.1659,290.3657,290.1559,290.1858,1356.0
2017-09-14 13:55:00,290.57,290.58,290.25,290.25,3202.0,290.2658,290.2757,289.9461,289.9461,3202.0
2017-09-14 14:00:00,290.22,290.27,289.9,290.1,1556.0,289.9161,289.9661,289.5965,289.7963,1556.0
2017-09-14 14:05:00,290.23,290.36,290.0,290.0,2609.0,289.9261,290.056,289.6964,289.6964,2609.0
2017-09-14 14:10:00,289.87,289.91,289.78,289.91,2442.0,289.5665,289.6065,289.4766,289.6065,2442.0
2017-09-14 14:15:00,289.94,289.95,289.71,289.71,1325.0,289.6364,289.6464,289.4067,289.4067,1325.0
2017-09-14 14:20:00,289.82,289.82,289.63,289.68,3200.0,289.5165,289.5165,289.3267,289.3767,3200.0
2017-09-14 14:25:00,289.68,289.71,289.53,289.53,1400.0,289.3767,289.4067,289.2268,289.2268,1400.0
2017-09-14 14:30:00,289.46,289.58,289.25,289.57,5410.0,289.1569,289.2768,288.9471,289.2668,5410.0
2017-09-14 14:35:00,289.53,289.73,289.44,289.56,6980.0,289.2268,289.4266,289.1369,289.2568,6980.0
2017-09-14 14:40:00,289.51,289.56,289.5,289.53,2700.0,289.2069,289.2568,289.1969,289.2268,2700.0
2017-09-14 14:45:00,289.57,289.66,289.3,289.3,4200.0,289.2668,289.3567,288.9971,288.9971,4200.0
2017-09-14 14:50:00,289.3,289.3,288.9,288.9,4440.0,288.9971,288.9971,288.5975,288.5975,4440.0
2017-09-14 14:55:00,288.91,288.94,288.65,288.68,1100.0,288.6075,288.6375,288.3478,288.3777,1100.0
2017-09-14 15:00:00,288.69,288.83,288.49,288.83,5139.0,288.3877,288.5276,288.1879,288.5276,5139.0
2017-09-14 15:05:00,288.83,288.88,288.58,288.72,2900.0,288.5276,288.5775,288.2778,288.4177,2900.0
2017-09-14 15:10:00,288.7,289.0,288.58,289.0,4183.0,288.3977,288.6974,288.2778,288.6974,4183.0
2017-09-14 15:15:00,288.97,288.97,288.72,288.81,3450.0,288.6674,288.6674,288.4177,288.5076,3450.0
2017-09-14 15:20:00,288.86,288.86,288.58,288.58,2595.0,288.5576,288.5576,288.2778,288.2778,2595.0
2017-09-14 15:25:00,288.42,288.54,288.37,288.44,2424.0,288.118,288.2379,288.0681,288.138,2424.0
2017-09-14 15:30:00,288.4,288.8,288.4,288.8,4785.0,288.098,288.4976,288.098,288.4976,4785.0
2017-09-14 15:35:00,288.59,288.92,288.59,288.81,7127.0,288.2878,288.6175,288.2878,288.5076,7127.0
2017-09-14 15:40:00,288.78,288.78,287.64,287.85,15046.0,288.4776,288.4776,287.3388,287.5486,15046.0
2017-09-14 15:45:00,287.99,287.99,287.54,287.67,10657.0,287.6885,287.6885,287.2389,287.3688,10657.0
2017-09-14 15:50:00,287.71,288.45,287.71,287.96,10375.0,287.4088,288.148,287.4088,287.6585,10375.0
2017-09-14 15:55:00,288.02,288.12,287.75,287.94,14908.0,287.7184,287.8183,287.4487,287.6385,14908.0
2017-09-15 09:30:00,287.51,287.51,286.09,286.43,33675.0,287.209,287.209,285.7905,286.1301,33675.0
2017-09-15 09:35:00,286.79,287.0,284.11,284.37,6164.0,286.4897,286.6995,283.8125,284.0723,6164.0
2017-09-15 09:40:00,284.37,284.58,283.15,283.71,9695.0,284.0723,284.282,282.8535,283.4129,9695.0
2017-09-15 09:45:00,283.28,283.57,281.28,282.26,20834.0,282.9834,283.2731,280.9855,281.9645,20834.0
2017-09-15 09:50:00,282.26,283.95,282.26,283.85,6490.0,281.9645,283.6527,281.9645,283.5528,6490.0
2017-09-15 09:55:00,283.89,284.03,283.38,283.9,5203.0,283.5928,283.7326,283.0833,283.6027,5203.0
2017-09-15 10:00:00,283.77,284.23,283.2,284.23,9199.0,283.4729,283.9324,282.9035,283.9324,9199.0
2017-09-15 10:05:00,284.98,285.63,284.98,285.63,4111.0,284.6816,285.3309,284.6816,285.3309,4111.0
2017-09-15 10:10:00,285.52,285.85,285.15,285.8,3803.0,285.221,285.5507,284.8514,285.5008,3803.0
2017-09-15 10:15:00,285.81,286.13,285.81,286.13,2100.0,285.5107,285.8304,285.5107,285.8304,2100.0
2017-09-15 10:20:00,286.0,286.58,285.8,286.58,3410.0,285.7005,286.2799,285.5008,286.2799,3410.0
2017-09-15 10:25:00,286.93,286.93,286.52,286.78,1300.0,286.6296,286.6296,286.22,286.4797,1300.0
2017-09-15 10:30:00,286.91,287.87,286.91,287.87,2287.0,286.6096,287.5686,286.6096,287.5686,2287.0
2017-09-15 10:35:00,288.0,288.02,287.44,287.94,4524.0,287.6985,287.7184,287.139,287.6385,4524.0
2017-09-15 10:40:00,288.13,288.42,287.97,288.21,1779.0,287.8283,288.118,287.6685,287.9082,1779.0
2017-09-15 10:45:00,288.49,289.43,288.29,289.28,2914.0,288.1879,289.127,287.9881,288.9771,2914.0
2017-09-15 10:50:00,289.33,289.33,288.14,289.17,5540.0,289.0271,289.0271,287.8383,288.8672,5540.0
2017-09-15 10:55:00,289.0,289.08,288.47,289.05,6404.0,288.6974,288.7773,288.168,288.7474,6404.0
2017-09-15 11:00:00,289.1,289.34,288.64,288.76,3198.0,288.7973,289.037,288.3378,288.4577,3198.0
2017-09-15 11:05:00,288.78,288.78,287.73,288.06,4190.0,288.4776,288.4776,287.4287,287.7584,4190.0
2017-09-15 11:10:00,287.95,287.95,287.4,287.48,2901.0,287.6485,287.6485,287.0991,287.179,2901.0
2017-09-15 11:15:00,287.72,287.72,286.79,286.8,4833.0,287.4187,287.4187,286.4897,286.4997,4833.0
2017-09-15 11:20:00,286.79,287.07,286.54,286.75,1600.0,286.4897,286.7694,286.24,286.4498,1600.0
2017-09-15 11:25:00,286.73,287.01,286.58,286.78,3344.0,286.4298,286.7095,286.2799,286.4797,3344.0
2017-09-15 11:30:00,286.55,286.92,286.55,286.7,3151.0,286.25,286.6196,286.25,286.3998,3151.0
2017-09-15 11:35:00,286.7,286.7,286.44,286.5,2200.0,286.3998,286.3998,286.1401,286.2,2200.0
2017-09-15 11:40:00,286.63,286.97,286.62,286.75,5300.0,286.3299,286.6695,286.3199,286.4498,5300.0
2017-09-15 11:45:00,286.82,287.28,286.82,287.12,3200.0,286.5197,286.9792,286.5197,286.8194,3200.0
2017-09-15 11:50:00,287.19,287.45,287.11,287.45,1300.0,286.8893,287.149,286.8094,287.149,1300.0
2017-09-15 11:55:00,287.2,287.32,287.19,287.24,1519.0,286.8993,287.0192,286.8893,286.9392,1519.0
2017-09-15 12:00:00,287.38,287.43,287.21,287.32,7477.0,287.0791,287.129,286.9093,287.0192,7477.0
2017-09-15 12:05:00,287.31,287.31,287.16,287.16,600.0,287.0092,287.0092,286.8593,286.8593,600.0
2017-09-15 12:10:00,287.27,287.5,287.27,287.5,3476.0,286.9692,287.199,286.9692,287.199,3476.0
2017-09-15 12:15:00,287.4,287.75,287.4,287.75,2955.0,287.0991,287.4487,287.0991,287.4487,2955.0
2017-09-15 12:20:00,287.72,287.72,287.04,287.16,2000.0,287.4187,287.4187,286.7395,286.8593,2000.0
2017-09-15 12:25:00,287.14,287.59,287.14,287.37,3322.0,286.8394,287.2889,286.8394,287.0691,3322.0
2017-09-15 12:30:00,287.35,287.53,287.13,287.13,2199.0,287.0491,287.2289,286.8294,286.8294,2199.0
2017-09-15 12:35:00,287.43,287.43,285.51,285.77,5523.0,287.129,287.129,285.2111,285.4708,5523.0
2017-09-15 12:40:00,285.82,286.25,285.54,286.07,8974.0,285.5207,285.9503,285.241,285.7705,8974.0
2017-09-15 12:45:00,286.04,286.04,285.35,285.8,8178.0,285.7405,285.7405,285.0512,285.5008,8178.0
2017-09-15 12:50:00,285.93,286.25,285.57,286.01,3400.0,285.6306,285.9503,285.271,285.7105,3400.0
2017-09-15 12:55:00,285.99,285.99,285.52,285.56,1100.0,285.6906,285.6906,285.221,285.261,1100.0
2017-09-15 13:00:00,285.92,285.92,285.19,285.43,2444.0,285.6206,285.6206,284.8914,285.1311,2444.0
2017-09-15 13:05:00,285.36,285.37,284.65,284.66,3968.0,285.0612,285.0712,284.352,284.3619,3968.0
2017-09-15 13:10:00,284.99,285.06,284.65,284.95,5119.0,284.6916,284.7615,284.352,284.6516,5119.0
2017-09-15 13:15:00,284.94,285.23,284.9,285.22,3275.0,284.6417,284.9314,284.6017,284.9214,3275.0
2017-09-15 13:20:00,285.18,285.69,285.08,285.08,2004.0,284.8814,285.3909,284.7815,284.7815,2004.0
2017-09-15 13:25:00,285.2,285.2,284.2,284.25,2750.0,284.9014,284.9014,283.9024,283.9524,2750.0
2017-09-15 13:30:00,284.73,284.79,284.33,284.33,800.0,284.4319,284.4918,284.0323,284.0323,800.0
2017-09-15 13:35:00,284.59,284.77,284.4,284.66,2038.0,284.292,284.4718,284.1022,284.3619,2038.0
2017-09-15 13:40:00,284.69,284.78,284.43,284.54,1954.0,284.3919,284.4818,284.1322,284.2421,1954.0
2017-09-15 13:45:00,284.42,284.62,284.42,284.55,500.0,284.1222,284.322,284.1222,284.2521,500.0
2017-09-15 13:50:00,284.4,284.69,284.21,284.69,8476.0,284.1022,284.3919,283.9124,284.3919,8476.0
2017-09-15 13:55:00,284.69,285.0,284.33,284.51,8957.0,284.3919,284.7016,284.0323,284.2121,8957.0
2017-09-15 14:00:00,284.7,285.0,284.59,284.94,3500.0,284.4019,284.7016,284.292,284.6417,3500.0
2017-09-15 14:05:00,285.13,285.13,284.73,284.73,1700.0,284.8315,284.8315,284.4319,284.4319,1700.0
2017-09-15 14:10:00,284.98,285.1,284.29,284.29,5700.0,284.6816,284.8015,283.9923,283.9923,5700.0
2017-09-15 14:15:00,284.29,284.46,284.08,284.39,4777.0,283.9923,284.1622,283.7826,284.0922,4777.0
2017-09-15 14:20:00,284.44,284.46,284.06,284.06,3600.0,284.1422,284.1622,283.7626,283.7626,3600.0
2017-09-15 14:25:00,284.22,284.34,284.09,284.33,3830.0,283.9224,284.0423,283.7925,284.0323,3830.0
2017-09-15 14:30:00,284.37,284.38,284.17,284.18,2550.0,284.0723,284.0822,283.8725,283.8825,2550.0
2017-09-15 14:35:00,284.17,284.17,283.84,283.91,3395.0,283.8725,283.8725,283.5428,283.6127,3395.0
2017-09-15 14:40:00,283.73,283.8,283.72,283.8,2000.0,283.4329,283.5028,283.4229,283.5028,2000.0
2017-09-15 14:45:00,283.79,284.42,283.79,284.42,5100.0,283.4929,284.1222,283.4929,284.1222,5100.0
2017-09-15 14:50:00,284.08,284.26,284.05,284.06,2521.0,283.7826,283.9624,283.7526,283.7626,2521.0
2017-09-15 14:55:00,284.05,284.05,283.73,283.87,4218.0,283.7526,283.7526,283.4329,283.5728,4218.0
2017-09-15 15:00:00,283.87,284.04,283.87,283.87,651.0,283.5728,283.7426,283.5728,283.5728,651.0
2017-09-15 15:05:00,283.89,284.08,283.85,283.85,3100.0,283.5928,283.7826,283.5528,283.5528,3100.0
2017-09-15 15:10:00,283.8,283.93,283.75,283.77,1718.0,283.5028,283.6327,283.4529,283.4729,1718.0
2017-09-15 15:15:00,283.95,283.95,283.53,283.55,4831.0,283.6527,283.6527,283.2331,283.2531,4831.0
2017-09-15 15:20:00,283.56,283.83,283.51,283.76,9041.0,283.2631,283.5328,283.2132,283.4629,9041.0
2017-09-15 15:25:00,283.75,283.81,283.51,283.58,4135.0,283.4529,283.5128,283.2132,283.2831,4135.0
2017-09-15 15:30:00,283.65,283.68,282.9,282.93,4885.0,283.353,283.383,282.6038,282.6338,4885.0
2017-09-15 15:35:00,282.93,282.95,282.63,282.63,5774.0,282.6338,282.6537,282.3341,282.3341,5774.0
2017-09-15 15:40:00,282.62,282.82,282.62,282.66,5953.0,282.3241,282.5239,282.3241,282.364,5953.0
2017-09-15 15:45:00,282.67,282.71,282.6,282.66,7092.0,282.374,282.414,282.3041,282.364,7092.0
2017-09-15 15:50:00,282.71,282.78,282.36,282.58,17482.0,282.414,282.4839,282.0644,282.2841,17482.0
2017-09-15 15:55:00,282.48,282.65,282.21,282.56,27419.0,282.1842,282.3541,281.9145,282.2641,27419.0
2017-09-18 09:30:00,282.95,283.27,281.75,282.15,9917.0,282.6537,282.9734,281.455,281.8546,9917.0
2017-09-18 09:35:00,282.91,284.13,282.64,284.12,3100.0,282.6138,283.8325,282.3441,283.8225,3100.0
2017-09-18 09:40:00,284.86,284.87,283.71,284.01,2393.0,284.5617,284.5717,283.4129,283.7126,2393.0
2017-09-18 09:45:00,284.0,284.79,283.83,284.66,3684.0,283.7026,284.4918,283.5328,284.3619,3684.0
2017-09-18 09:50:00,284.81,285.32,284.37,284.83,3564.0,284.5118,285.0213,284.0723,284.5318,3564.0
2017-09-18 09:55:00,284.93,285.01,284.35,284.64,15900.0,284.6317,284.7116,284.0523,284.342,15900.0
2017-09-18 10:00:00,284.8,285.84,284.08,285.41,49922.0,284.5018,285.5407,283.7826,285.1112,49922.0
2017-09-18 10:05:00,285.53,285.81,285.21,285.68,2824.0,285.231,285.5107,284.9114,285.3809,2824.0
2017-09-18 10:10:00,285.51,286.22,285.51,285.66,15480.0,285.2111,285.9203,285.2111,285.3609,15480.0
2017-09-18 10:15:00,285.58,286.05,285.24,286.05,8903.0,285.281,285.7505,284.9413,285.7505,8903.0
2017-09-18 10:20:00,285.94,286.72,285.35,286.72,6630.0,285.6406,286.4198,285.0512,286.4198,6630.0
2017-09-18 10:25:00,286.78,286.79,286.31,286.55,3120.0,286.4797,286.4897,286.0102,286.25,3120.0
2017-09-18 10:30:00,286.95,286.95,286.55,286.93,1200.0,286.6496,286.6496,286.25,286.6296,1200.0
2017-09-18 10:35:00,287.18,287.18,286.89,287.11,3578.0,286.8793,286.8793,286.5896,286.8094,3578.0
2017-09-18 10:40:00,286.99,287.68,286.99,287.59,5728.0,286.6895,287.3788,286.6895,287.2889,5728.0
2017-09-18 10:45:00,287.68,288.62,287.68,288.22,10548.0,287.3788,288.3178,287.3788,287.9182,10548.0
2017-09-18 10:50:00,288.21,288.21,287.8,287.91,4800.0,287.9082,287.9082,287.4987,287.6085,4800.0
2017-09-18 10:55:00,287.94,287.94,287.18,287.18,6600.0,287.6385,287.6385,286.8793,286.8793,6600.0
2017-09-18 11:00:00,287.1,287.17,286.58,287.15,4130.0,286.7994,286.8693,286.2799,286.8493,4130.0
2017-09-18 11:05:00,287.35,287.63,287.35,287.62,2916.0,287.0491,287.3288,287.0491,287.3188,2916.0
2017-09-18 11:10:00,288.04,288.66,288.04,288.15,7980.0,287.7384,288.3578,287.7384,287.8483,7980.0
2017-09-18 11:15:00,288.35,288.68,288.23,288.58,10925.0,288.0481,288.3777,287.9282,288.2778,10925.0
2017-09-18 11:20:00,288.6,288.8,288.29,288.29,8839.0,288.2978,288.4976,287.9881,287.9881,8839.0
2017-09-18 11:25:00,288.18,288.18,287.2,287.39,3799.0,287.8783,287.8783,286.8993,287.0891,3799.0
2017-09-18 11:30:00,287.54,287.98,287.54,287.98,719.0,287.2389,287.6785,287.2389,287.6785,719.0
2017-09-18 11:35:00,288.0,288.08,288.0,288.07,1350.0,287.6985,287.7784,287.6985,287.7684,1350.0
2017-09-18 11:40:00,288.25,288.25,287.91,287.91,1500.0,287.9482,287.9482,287.6085,287.6085,1500.0
2017-09-18 11:45:00,288.04,288.15,287.65,287.65,5900.0,287.7384,287.8483,287.3488,287.3488,5900.0
2017-09-18 11:50:00,287.67,287.67,287.22,287.57,6979.0,287.3688,287.3688,286.9193,287.2689,6979.0
2017-09-18 11:55:00,287.57,287.88,287.57,287.67,1675.0,287.2689,287.5786,287.2689,287.3688,1675.0
2017-09-18 12:00:00,287.71,288.22,287.71,288.14,4946.0,287.4088,287.9182,287.4088,287.8383,4946.0
2017-09-18 12:05:00,288.08,288.32,287.94,287.95,5818.0,287.7784,288.0181,287.6385,287.6485,5818.0
2017-09-18 12:10:00,288.1,288.1,287.6,287.61,5872.0,287.7983,287.7983,287.2989,287.3089,5872.0
2017-09-18 12:15:00,287.62,287.62,287.57,287.57,1200.0,287.3188,287.3188,287.2689,287.2689,1200.0
2017-09-18 12:20:00,287.64,287.64,287.54,287.54,300.0,287.3388,287.3388,287.2389,287.2389,300.0
2017-09-18 12:25:00,287.57,287.7,287.57,287.59,700.0,287.2689,287.3988,287.2689,287.2889,700.0
2017-09-18 12:30:00,287.71,288.12,287.59,288.12,4753.0,287.4088,287.8183,287.2889,287.8183,4753.0
2017-09-18 12:35:00,288.18,288.18,287.87,287.97,5156.0,287.8783,287.8783,287.5686,287.6685,5156.0
2017-09-18 12:40:00,288.09,288.17,287.74,287.88,4700.0,287.7884,287.8683,287.4387,287.5786,4700.0
2017-09-18 12:45:00,287.84,288.22,287.71,287.76,6651.0,287.5386,287.9182,287.4088,287.4587,6651.0
2017-09-18 12:50:00,288.07,288.6,288.07,288.6,1396.0,287.7684,288.2978,287.7684,288.2978,1396.0
2017-09-18 12:55:00,288.61,289.14,288.61,289.09,3000.0,288.3078,288.8373,288.3078,288.7873,3000.0
2017-09-18 13:00:00,289.05,289.05,288.81,289.04,3215.0,288.7474,288.7474,288.5076,288.7374,3215.0
2017-09-18 13:05:00,289.11,289.11,289.05,289.06,203.0,288.8073,288.8073,288.7474,288.7573,203.0
2017-09-18 13:10:00,289.0,289.12,288.97,289.0,800.0,288.6974,288.8173,288.6674,288.6974,800.0
2017-09-18 13:15:00,289.11,289.4,289.08,289.36,3299.0,288.8073,289.097,288.7773,289.057,3299.0
2017-09-18 13:20:00,289.3,289.93,289.3,289.88,8175.0,288.9971,289.6264,288.9971,289.5765,8175.0
2017-09-18 13:25:00,289.96,290.25,289.96,290.25,5281.0,289.6564,289.9461,289.6564,289.9461,5281.0
2017-09-18 13:30:00,290.15,290.31,289.94,290.22,2800.0,289.8462,290.006,289.6364,289.9161,2800.0
2017-09-18 13:35:00,290.26,290.5,289.98,289.99,7229.0,289.9561,290.1958,289.6764,289.6864,7229.0
2017-09-18 13:40:00,289.99,290.21,289.94,289.94,650.0,289.6864,289.9061,289.6364,289.6364,650.0
2017-09-18 13:45:00,289.91,290.23,289.91,290.23,2100.0,289.6065,289.9261,289.6065,289.9261,2100.0
2017-09-18 13:50:00,290.32,290.51,290.32,290.51,1300.0,290.016,290.2058,290.016,290.2058,1300.0
2017-09-18 13:55:00,290.63,290.87,290.6,290.87,2563.0,290.3257,290.5654,290.2957,290.5654,2563.0
2017-09-18 14:00:00,290.86,290.97,290.68,290.97,2600.0,290.5555,290.6653,290.3756,290.6653,2600.0
2017-09-18 14:05:00,290.97,290.97,289.92,290.02,6667.0,290.6653,290.6653,289.6164,289.7163,6667.0
2017-09-18 14:10:00,290.13,290.16,288.94,289.01,2550.0,289.8262,289.8562,288.6375,288.7074,2550.0
2017-09-18 14:15:00,289.1,289.1,288.02,288.02,6392.0,288.7973,288.7973,287.7184,287.7184,6392.0
2017-09-18 14:20:00,288.31,288.77,288.03,288.38,8157.0,288.0081,288.4676,287.7284,288.0781,8157.0
2017-09-18 14:25:00,288.77,289.0,288.35,288.74,13300.0,288.4676,288.6974,288.0481,288.4377,13300.0
2017-09-18 14:30:00,289.0,289.09,288.47,288.79,4800.0,288.6974,288.7873,288.168,288.4876,4800.0
2017-09-18 14:35:00,288.8,289.0,287.92,287.94,17278.0,288.4976,288.6974,287.6185,287.6385,17278.0
2017-09-18 14:40:00,288.36,288.69,287.58,287.58,7590.0,288.0581,288.3877,287.2789,287.2789,7590.0
2017-09-18 14:45:00,287.51,288.19,287.51,287.89,4347.0,287.209,287.8883,287.209,287.5886,4347.0
2017-09-18 14:50:00,287.89,288.16,287.89,288.16,800.0,287.5886,287.8583,287.5886,287.8583,800.0
2017-09-18 14:55:00,288.11,288.81,288.11,288.79,5796.0,287.8083,288.5076,287.8083,288.4876,5796.0
2017-09-18 15:00:00,288.71,288.96,288.52,288.9,5444.0,288.4077,288.6574,288.2179,288.5975,5444.0
2017-09-18 15:05:00,288.87,288.9,288.24,288.24,3147.0,288.5675,288.5975,287.9382,287.9382,3147.0
2017-09-18 15:10:00,288.26,288.92,288.26,288.92,3452.0,287.9582,288.6175,287.9582,288.6175,3452.0
2017-09-18 15:15:00,288.63,289.0,288.63,288.97,2479.0,288.3278,288.6974,288.3278,288.6674,2479.0
2017-09-18 15:20:00,288.88,289.01,288.65,288.99,7659.0,288.5775,288.7074,288.3478,288.6874,7659.0
2017-09-18 15:25:00,288.96,289.32,288.96,289.32,4994.0,288.6574,289.0171,288.6574,289.0171,4994.0
2017-09-18 15:30:00,289.32,289.47,289.06,289.26,6249.0,289.0171,289.1669,288.7573,288.9571,6249.0
2017-09-18 15:35:00,289.23,289.49,289.01,289.49,5133.0,288.9272,289.1869,288.7074,289.1869,5133.0
2017-09-18 15:40:00,289.3,289.38,289.03,289.07,4274.0,288.9971,289.077,288.7274,288.7673,4274.0
2017-09-18 15:45:00,289.07,289.16,288.61,288.84,13772.0,288.7673,288.8572,288.3078,288.5376,13772.0
2017-09-18 15:50:00,289.22,289.5,288.97,289.3,6691.0,288.9172,289.1969,288.6674,288.9971,6691.0
2017-09-18 15:55:00,289.17,289.83,289.1,289.83,33135.0,288.8672,289.5265,288.7973,289.5265,33135.0
2017-09-19 09:30:00,289.19,289.19,285.36,285.36,15776.0,288.8872,288.8872,285.0612,285.0612,15776.0
2017-09-19 09:35:00,285.41,288.03,285.32,287.37,22398.0,285.1112,287.7284,285.0213,287.0691,22398.0
2017-09-19 09:40:00,287.35,287.55,287.1,287.11,3900.0,287.0491,287.2489,286.7994,286.8094,3900.0
2017-09-19 09:45:00,287.04,287.29,285.68,286.07,15190.0,286.7395,286.9892,285.3809,285.7705,15190.0
2017-09-19 09:50:00,285.82,286.06,285.3,285.32,6225.0,285.5207,285.7605,285.0013,285.0213,6225.0
2017-09-19 09:55:00,285.35,285.79,285.0,285.51,10150.0,285.0512,285.4908,284.7016,285.2111,10150.0
2017-09-19 10:00:00,285.46,286.3,285.2,286.3,16372.0,285.1611,286.0002,284.9014,286.0002,16372.0
2017-09-19 10:05:00,286.26,286.68,286.02,286.34,5435.0,285.9603,286.3798,285.7205,286.0402,5435.0
2017-09-19 10:10:00,286.5,286.5,285.97,286.39,4091.0,286.2,286.2,285.6706,286.0901,4091.0
2017-09-19 10:15:00,286.45,286.47,285.94,286.0,2140.0,286.1501,286.1701,285.6406,285.7005,2140.0
2017-09-19 10:20:00,285.99,286.47,285.71,286.14,9990.0,285.6906,286.1701,285.4108,285.8404,9990.0
2017-09-19 10:25:00,286.37,286.64,286.11,286.12,2801.0,286.0702,286.3399,285.8104,285.8204,2801.0
2017-09-19 10:30:00,286.48,286.63,286.15,286.27,14572.0,286.18,286.3299,285.8504,285.9703,14572.0
2017-09-19 10:35:00,286.27,287.0,286.15,287.0,10449.0,285.9703,286.6995,285.8504,286.6995,10449.0
2017-09-19 10:40:00,286.85,287.11,286.85,287.11,3100.0,286.5497,286.8094,286.5497,286.8094,3100.0
2017-09-19 10:45:00,287.02,288.1,287.02,288.02,17723.0,286.7195,287.7983,286.7195,287.7184,17723.0
2017-09-19 10:50:00,288.24,288.24,287.64,287.76,5750.0,287.9382,287.9382,287.3388,287.4587,5750.0
2017-09-19 10:55:00,287.99,288.05,287.94,287.98,1700.0,287.6885,287.7484,287.6385,287.6785,1700.0
2017-09-19 11:00:00,288.21,288.21,287.25,288.0,11601.0,287.9082,287.9082,286.9492,287.6985,11601.0
2017-09-19 11:05:00,288.0,288.05,287.79,287.87,2490.0,287.6985,287.7484,287.4887,287.5686,2490.0
2017-09-19 11:10:00,287.87,288.91,287.87,288.85,3750.0,287.5686,288.6075,287.5686,288.5476,3750.0
2017-09-19 11:15:00,288.96,289.16,288.76,288.76,4138.0,288.6574,288.8572,288.4577,288.4577,4138.0
2017-09-19 11:20:00,288.74,289.07,288.72,288.73,2060.0,288.4377,288.7673,288.4177,288.4277,2060.0
2017-09-19 11:25:00,288.71,288.77,288.2,288.28,1400.0,288.4077,288.4676,287.8982,287.9782,1400.0
2017-09-19 11:30:00,288.38,289.16,288.38,288.61,4150.0,288.0781,288.8572,288.0781,288.3078,4150.0
2017-09-19 11:35:00,288.91,288.91,288.64,288.77,700.0,288.6075,288.6075,288.3378,288.4676,700.0
2017-09-19 11:40:00,288.72,288.85,288.04,288.09,1700.0,288.4177,288.5476,287.7384,287.7884,1700.0
2017-09-19 11:45:00,288.04,288.1,287.53,288.03,2232.0,287.7384,287.7983,287.2289,287.7284,2232.0
2017-09-19 11:50:00,288.28,288.51,288.07,288.13,2350.0,287.9782,288.2079,287.7684,287.8283,2350.0
2017-09-19 11:55:00,288.27,288.51,287.68,287.68,2700.0,287.9682,288.2079,287.3788,287.3788,2700.0
2017-09-19 12:00:00,287.68,288.85,287.68,288.65,3700.0,287.3788,288.5476,287.3788,288.3478,3700.0
2017-09-19 12:05:00,288.56,288.7,288.31,288.31,1307.0,288.2579,288.3977,288.0081,288.0081,1307.0
2017-09-19 12:10:00,288.31,288.39,288.31,288.32,1678.0,288.0081,288.088,288.0081,288.0181,1678.0
2017-09-19 12:15:00,288.43,288.46,288.28,288.29,2474.0,288.128,288.158,287.9782,287.9881,2474.0
2017-09-19 12:20:00,288.51,288.52,288.12,288.12,1200.0,288.2079,288.2179,287.8183,287.8183,1200.0
2017-09-19 12:25:00,288.02,288.03,287.68,287.81,3200.0,287.7184,287.7284,287.3788,287.5086,3200.0
2017-09-19 12:30:00,288.0,288.48,288.0,288.48,2100.0,287.6985,288.1779,287.6985,288.1779,2100.0
2017-09-19 12:35:00,288.33,288.33,288.01,288.01,600.0,288.0281,288.0281,287.7084,287.7084,600.0
2017-09-19 12:40:00,287.95,288.17,287.74,288.17,1972.0,287.6485,287.8683,287.4387,287.8683,1972.0
2017-09-19 12:45:00,288.04,288.64,288.04,288.49,2411.0,287.7384,288.3378,287.7384,288.1879,2411.0
2017-09-19 12:50:00,288.41,288.78,288.41,288.51,2500.0,288.108,288.4776,288.108,288.2079,2500.0
2017-09-19 12:55:00,288.53,288.57,287.8,287.82,2120.0,288.2279,288.2679,287.4987,287.5186,2120.0
2017-09-19 13:00:00,287.86,288.0,287.85,287.98,700.0,287.5586,287.6985,287.5486,287.6785,700.0
2017-09-19 13:05:00,287.98,288.23,287.94,288.07,900.0,287.6785,287.9282,287.6385,287.7684,900.0
2017-09-19 13:10:00,288.1,288.22,288.06,288.06,3500.0,287.7983,287.9182,287.7584,287.7584,3500.0
2017-09-19 13:15:00,287.96,288.2,287.88,288.16,2100.0,287.6585,287.8982,287.5786,287.8583,2100.0
2017-09-19 13:20:00,288.03,288.59,287.89,288.58,3493.0,287.7284,288.2878,287.5886,288.2778,3493.0
2017-09-19 13:25:00,288.41,288.53,288.06,288.38,2550.0,288.108,288.2279,287.7584,288.0781,2550.0
2017-09-19 13:30:00,288.25,288.69,288.25,288.69,700.0,287.9482,288.3877,287.9482,288.3877,700.0
2017-09-19 13:35:00,288.51,288.57,288.51,288.55,1500.0,288.2079,288.2679,288.2079,288.2479,1500.0
2017-09-19 13:40:00,288.44,288.8,288.44,288.74,1000.0,288.138,288.4976,288.138,288.4377,1000.0
2017-09-19 13:45:00,288.72,288.72,288.18,288.18,1100.0,288.4177,288.4177,287.8783,287.8783,1100.0
2017-09-19 13:50:00,288.16,288.43,288.16,288.29,6700.0,287.8583,288.128,287.8583,287.9881,6700.0
2017-09-19 13:55:00,288.18,288.29,288.04,288.25,1100.0,287.8783,287.9881,287.7384,287.9482,1100.0
2017-09-19 14:00:00,288.26,288.26,288.05,288.06,1449.0,287.9582,287.9582,287.7484,287.7584,1449.0
2017-09-19 14:05:00,288.25,288.28,288.0,288.08,4900.0,287.9482,287.9782,287.6985,287.7784,4900.0
2017-09-19 14:10:00,288.04,288.2,288.01,288.2,1600.0,287.7384,287.8982,287.7084,287.8982,1600.0
2017-09-19 14:15:00,288.33,288.4,288.14,288.3,3400.0,288.0281,288.098,287.8383,287.9981,3400.0
2017-09-19 14:20:00,288.39,288.39,288.28,288.31,600.0,288.088,288.088,287.9782,288.0081,600.0
2017-09-19 14:25:00,288.24,289.23,288.17,288.96,4300.0,287.9382,288.9272,287.8683,288.6574,4300.0
2017-09-19 14:30:00,288.96,288.96,288.72,288.82,1200.0,288.6574,288.6574,288.4177,288.5176,1200.0
2017-09-19 14:35:00,288.74,288.95,288.74,288.86,2130.0,288.4377,288.6475,288.4377,288.5576,2130.0
2017-09-19 14:40:00,288.87,289.32,288.86,289.32,1700.0,288.5675,289.0171,288.5576,289.0171,1700.0
2017-09-19 14:45:00,289.16,289.42,289.16,289.31,3750.0,288.8572,289.117,288.8572,289.0071,3750.0
2017-09-19 14:50:00,289.42,289.49,289.36,289.36,2200.0,289.117,289.1869,289.057,289.057,2200.0
2017-09-19 14:55:00,289.42,289.45,288.98,288.99,3900.0,289.117,289.1469,288.6774,288.6874,3900.0
2017-09-19 15:00:00,288.89,289.34,288.87,289.25,2550.0,288.5875,289.037,288.5675,288.9471,2550.0
2017-09-19 15:05:00,289.25,289.41,289.25,289.28,1300.0,288.9471,289.107,288.9471,288.9771,1300.0
2017-09-19 15:10:00,289.5,289.72,289.41,289.66,3800.0,289.1969,289.4166,289.107,289.3567,3800.0
2017-09-19 15:15:00,289.74,289.8,289.17,289.31,2639.0,289.4366,289.4966,288.8672,289.0071,2639.0
2017-09-19 15:20:00,289.33,289.48,289.27,289.38,2406.0,289.0271,289.1769,288.9671,289.077,2406.0
2017-09-19 15:25:00,289.56,289.81,289.48,289.64,4044.0,289.2568,289.5066,289.1769,289.3367,4044.0
2017-09-19 15:30:00,289.6,289.85,289.6,289.85,5600.0,289.2968,289.5465,289.2968,289.5465,5600.0
2017-09-19 15:35:00,289.88,290.25,289.87,290.1,7208.0,289.5765,289.9461,289.5665,289.7963,7208.0
2017-09-19 15:40:00,290.05,290.09,289.89,289.92,20265.0,289.7463,289.7863,289.5865,289.6164,20265.0
2017-09-19 15:45:00,290.0,290.03,289.68,289.79,4694.0,289.6964,289.7263,289.3767,289.4866,4694.0
2017-09-19 15:50:00,289.88,289.95,289.61,289.71,5303.0,289.5765,289.6464,289.3068,289.4067,5303.0
2017-09-19 15:55:00,289.85,290.05,289.56,289.96,11522.0,289.5465,289.7463,289.2568,289.6564,11522.0
2017-09-20 09:30:00,289.33,292.51,288.27,292.23,11597.0,289.0271,292.2037,287.9682,291.924,11597.0
2017-09-20 09:35:00,292.17,293.29,292.05,292.97,10244.0,291.8641,292.9829,291.7442,292.6632,10244.0
2017-09-20 09:40:00,292.97,294.32,292.97,294.21,4388.0,292.6632,294.0118,292.6632,293.9019,4388.0
2017-09-20 09:45:00,293.99,296.35,293.99,295.48,60492.0,293.6822,296.0397,293.6822,295.1706,60492.0
2017-09-20 09:50:00,296.04,296.04,294.65,294.7,4400.0,295.73,295.73,294.3415,294.3914,4400.0
2017-09-20 09:55:00,295.0,295.22,294.53,294.82,9500.0,294.6911,294.9109,294.2216,294.5113,9500.0
2017-09-20 10:00:00,295.0,295.3,294.54,294.58,12257.0,294.6911,294.9908,294.2316,294.2716,12257.0
2017-09-20 10:05:00,294.82,295.45,294.59,294.69,12069.0,294.5113,295.1407,294.2816,294.3814,12069.0
2017-09-20 10:10:00,295.02,295.4,294.73,295.14,6091.0,294.7111,295.0907,294.4214,294.831,6091.0
2017-09-20 10:15:00,295.23,295.82,295.04,295.39,5400.0,294.9209,295.5103,294.7311,295.0807,5400.0
2017-09-20 10:20:00,295.43,295.5,294.9,294.91,2739.0,295.1207,295.1906,294.5912,294.6012,2739.0
2017-09-20 10:25:00,294.78,295.22,294.25,294.72,11900.0,294.4714,294.9109,293.9419,294.4114,11900.0
2017-09-20 10:30:00,294.76,295.44,294.71,295.44,6992.0,294.4514,295.1307,294.4014,295.1307,6992.0
2017-09-20 10:35:00,295.15,295.47,294.82,295.06,9489.0,294.841,295.1606,294.5113,294.7511,9489.0
2017-09-20 10:40:00,295.06,295.27,294.77,295.06,12847.0,294.7511,294.9608,294.4614,294.7511,12847.0
2017-09-20 10:45:00,294.97,295.2,294.87,295.12,5624.0,294.6612,294.8909,294.5613,294.811,5624.0
2017-09-20 10:50:00,294.98,295.18,294.98,295.1,3620.0,294.6711,294.8709,294.6711,294.791,3620.0
2017-09-20 10:55:00,295.08,295.11,294.29,294.4,34910.0,294.771,294.801,293.9819,294.0917,34910.0
2017-09-20 11:00:00,294.41,294.99,294.04,294.57,15931.0,294.1017,294.6811,293.7321,294.2616,15931.0
2017-09-20 11:05:00,294.57,294.83,294.11,294.55,5330.0,294.2616,294.5213,293.8021,294.2416,5330.0
2017-09-20 11:10:00,294.11,295.0,294.11,294.49,6507.0,293.8021,294.6911,293.8021,294.1817,6507.0
2017-09-20 11:15:00,294.68,295.4,294.68,295.34,4545.0,294.3715,295.0907,294.3715,295.0308,4545.0
2017-09-20 11:20:00,295.48,295.64,295.36,295.36,3860.0,295.1706,295.3305,295.0507,295.0507,3860.0
2017-09-20 11:25:00,295.46,295.61,294.61,294.61,7400.0,295.1506,295.3005,294.3015,294.3015,7400.0
2017-09-20 11:30:00,294.87,295.49,294.67,295.16,2493.0,294.5613,295.1806,294.3615,294.851,2493.0
2017-09-20 11:35:00,294.77,295.12,294.76,295.11,2631.0,294.4614,294.811,294.4514,294.801,2631.0
2017-09-20 11:40:00,295.17,295.34,294.84,294.85,5032.0,294.8609,295.0308,294.5313,294.5413,5032.0
2017-09-20 11:45:00,294.85,294.85,293.43,293.81,16743.0,294.5413,294.5413,293.1228,293.5024,16743.0
2017-09-20 11:50:00,293.62,294.12,293.57,293.6,7200.0,293.3126,293.812,293.2626,293.2926,7200.0
2017-09-20 11:55:00,293.92,293.92,293.28,293.28,2800.0,293.6123,293.6123,292.9729,292.9729,2800.0
2017-09-20 12:00:00,293.25,293.25,291.2,291.21,11742.0,292.943,292.943,290.8951,290.9051,11742.0
2017-09-20 12:05:00,291.21,291.28,290.42,290.71,11011.0,290.9051,290.975,290.1159,290.4056,11011.0
2017-09-20 12:10:00,290.7,290.7,290.26,290.68,2550.0,290.3956,290.3956,289.9561,290.3756,2550.0
2017-09-20 12:15:00,290.8,291.5,290.8,291.5,1800.0,290.4955,291.1948,290.4955,291.1948,1800.0
2017-09-20 12:20:00,291.1,291.19,291.05,291.19,900.0,290.7952,290.8851,290.7453,290.8851,900.0
2017-09-20 12:25:00,291.31,291.78,291.19,291.55,2400.0,291.005,291.4745,290.8851,291.2447,2400.0
2017-09-20 12:30:00,291.58,291.58,290.51,291.2,10068.0,291.2747,291.2747,290.2058,290.8951,10068.0
2017-09-20 12:35:00,291.19,291.85,291.03,291.83,2274.0,290.8851,291.5444,290.7253,291.5244,2274.0
2017-09-20 12:40:00,291.74,292.01,291.58,292.01,800.0,291.4345,291.7043,291.2747,291.7043,800.0
2017-09-20 12:45:00,292.29,292.4,291.98,291.98,3700.0,291.984,292.0938,291.6743,291.6743,3700.0
2017-09-20 12:50:00,292.03,292.5,292.03,292.31,1121.0,291.7242,292.1937,291.7242,292.0039,1121.0
2017-09-20 12:55:00,292.02,292.3,291.68,292.3,5000.0,291.7142,291.9939,291.3746,291.9939,5000.0
2017-09-20 13:00:00,292.31,292.48,291.72,291.88,12233.0,292.0039,292.1738,291.4146,291.5744,12233.0
2017-09-20 13:05:00,291.77,291.84,291.07,291.25,1298.0,291.4645,291.5344,290.7652,290.945,1298.0
2017-09-20 13:10:00,291.13,291.22,290.65,290.92,7339.0,290.8252,290.9151,290.3457,290.6154,7339.0
2017-09-20 13:15:00,290.93,291.28,290.14,290.17,19462.0,290.6254,290.975,289.8362,289.8662,19462.0
2017-09-20 13:20:00,290.31,290.49,289.68,290.04,5988.0,290.006,290.1858,289.3767,289.7363,5988.0
2017-09-20 13:25:00,289.85,289.85,288.65,288.65,1850.0,289.5465,289.5465,288.3478,288.3478,1850.0
2017-09-20 13:30:00,289.05,289.14,288.55,288.74,4670.0,288.7474,288.8373,288.2479,288.4377,4670.0
2017-09-20 13:35:00,288.77,289.58,288.76,289.57,1600.0,288.4676,289.2768,288.4577,289.2668,1600.0
2017-09-20 13:40:00,289.65,290.08,289.48,289.76,2640.0,289.3467,289.7763,289.1769,289.4566,2640.0
2017-09-20 13:45:00,289.83,289.89,289.51,289.88,7063.0,289.5265,289.5865,289.2069,289.5765,7063.0
2017-09-20 13:50:00,289.7,289.76,289.54,289.54,1300.0,289.3967,289.4566,289.2368,289.2368,1300.0
2017-09-20 13:55:00,289.68,289.81,288.67,289.59,2900.0,289.3767,289.5066,288.3677,289.2868,2900.0
2017-09-20 14:00:00,288.93,289.55,287.68,288.92,6700.0,288.6275,289.2468,287.3788,288.6175,6700.0
2017-09-20 14:05:00,289.5,289.95,288.33,288.9,8191.0,289.1969,289.6464,288.0281,288.5975,8191.0
2017-09-20 14:10:00,289.06,289.22,288.63,289.03,1352.0,288.7573,288.9172,288.3278,288.7274,1352.0
2017-09-20 14:15:00,288.84,289.22,288.84,289.22,1042.0,288.5376,288.9172,288.5376,288.9172,1042.0
2017-09-20 14:20:00,289.33,289.33,287.19,287.78,11048.0,289.0271,289.0271,286.8893,287.4787,11048.0
2017-09-20 14:25:00,287.79,288.18,287.31,287.78,4800.0,287.4887,287.8783,287.0092,287.4787,4800.0
2017-09-20 14:30:00,287.62,287.63,287.06,287.29,1700.0,287.3188,287.3288,286.7594,286.9892,1700.0
2017-09-20 14:35:00,287.84,287.84,287.49,287.72,1200.0,287.5386,287.5386,287.189,287.4187,1200.0
2017-09-20 14:40:00,288.09,288.25,287.66,287.84,6400.0,287.7884,287.9482,287.3588,287.5386,6400.0
2017-09-20 14:45:00,288.29,289.33,288.07,289.32,9320.0,287.9881,289.0271,287.7684,289.0171,9320.0
2017-09-20 14:50:00,289.16,289.62,289.0,289.57,2523.0,288.8572,289.3168,288.6974,289.2668,2523.0
2017-09-20 14:55:00,289.92,290.69,289.72,290.47,6966.0,289.6164,290.3856,289.4166,290.1659,6966.0
2017-09-20 15:00:00,290.45,291.11,290.4,290.4,16369.0,290.1459,290.8052,290.0959,290.0959,16369.0
2017-09-20 15:05:00,290.4,290.4,289.5,289.5,2875.0,290.0959,290.0959,289.1969,289.1969,2875.0
2017-09-20 15:10:00,289.41,289.93,289.38,289.93,4731.0,289.107,289.6264,289.077,289.6264,4731.0
2017-09-20 15:15:00,289.92,290.07,289.91,290.05,1100.0,289.6164,289.7663,289.6065,289.7463,1100.0
2017-09-20 15:20:00,290.05,290.25,289.78,289.84,4857.0,289.7463,289.9461,289.4766,289.5365,4857.0
2017-09-20 15:25:00,289.97,289.99,289.66,289.68,3100.0,289.6664,289.6864,289.3567,289.3767,3100.0
2017-09-20 15:30:00,289.66,290.53,289.58,290.53,5500.0,289.3567,290.2258,289.2768,290.2258,5500.0
2017-09-20 15:35:00,290.36,290.37,289.96,290.24,6814.0,290.056,290.066,289.6564,289.9361,6814.0
2017-09-20 15:40:00,290.12,290.31,289.77,289.77,3882.0,289.8162,290.006,289.4666,289.4666,3882.0
2017-09-20 15:45:00,289.79,290.34,289.6,290.28,4890.0,289.4866,290.036,289.2968,289.9761,4890.0
2017-09-20 15:50:00,290.29,290.75,290.08,290.1,5100.0,289.9861,290.4456,289.7763,289.7963,5100.0
2017-09-20 15:55:00,290.32,290.43,289.8,290.17,17621.0,290.016,290.1259,289.4966,289.8662,17621.0
2017-09-21 09:30:00,291.3,291.85,287.41,288.7,6610.0,290.995,291.5444,287.1091,288.3977,6610.0
2017-09-21 09:35:00,289.34,289.34,284.33,284.61,23556.0,289.037,289.037,284.0323,284.312,23556.0
2017-09-21 09:40:00,285.21,287.87,284.61,287.79,9930.0,284.9114,287.5686,284.312,287.4887,9930.0
2017-09-21 09:45:00,287.98,288.1,286.36,286.97,8291.0,287.6785,287.7983,286.0602,286.6695,8291.0
2017-09-21 09:50:00,287.14,287.14,285.72,286.26,4140.0,286.8394,286.8394,285.4208,285.9603,4140.0
2017-09-21 09:55:00,286.11,286.11,284.41,284.42,12509.0,285.8104,285.8104,284.1122,284.1222,12509.0
2017-09-21 10:00:00,284.41,284.56,282.85,283.76,6691.0,284.1122,284.2621,282.5538,283.4629,6691.0
2017-09-21 10:05:00,284.12,284.13,282.79,283.35,5833.0,283.8225,283.8325,282.4939,283.0533,5833.0
2017-09-21 10:10:00,283.91,284.99,283.91,284.52,2325.0,283.6127,284.6916,283.6127,284.2221,2325.0
2017-09-21 10:15:00,284.78,284.81,284.25,284.37,2597.0,284.4818,284.5118,283.9524,284.0723,2597.0
2017-09-21 10:20:00,284.68,284.85,282.63,282.94,5261.0,284.3819,284.5517,282.3341,282.6437,5261.0
2017-09-21 10:25:00,283.16,283.34,282.73,282.88,8310.0,282.8635,283.0433,282.434,282.5838,8310.0
2017-09-21 10:30:00,282.87,282.87,282.71,282.71,600.0,282.5738,282.5738,282.414,282.414,600.0
2017-09-21 10:35:00,282.93,283.0,282.01,282.02,6151.0,282.6338,282.7037,281.7147,281.7247,6151.0
2017-09-21 10:40:00,282.01,282.01,280.12,280.16,6788.0,281.7147,281.7147,279.8267,279.8667,6788.0
2017-09-21 10:45:00,280.24,280.93,279.6,280.27,22989.0,279.9466,280.6359,279.3072,279.9765,22989.0
2017-09-21 10:50:00,280.4,281.64,280.22,280.99,18975.0,280.1064,281.3451,279.9266,280.6958,18975.0
2017-09-21 10:55:00,281.37,282.68,280.97,282.58,10600.0,281.0754,282.384,280.6758,282.2841,10600.0
2017-09-21 11:00:00,282.68,283.36,282.46,283.18,17591.0,282.384,283.0633,282.1643,282.8835,17591.0
2017-09-21 11:05:00,283.44,283.62,283.22,283.59,6517.0,283.1432,283.323,282.9235,283.2931,6517.0
2017-09-21 11:10:00,283.83,284.66,283.83,284.66,12036.0,283.5328,284.3619,283.5328,284.3619,12036.0
2017-09-21 11:15:00,284.5,284.55,284.15,284.35,5776.0,284.2021,284.2521,283.8525,284.0523,5776.0
2017-09-21 11:20:00,284.16,284.4,284.03,284.15,3045.0,283.8625,284.1022,283.7326,283.8525,3045.0
2017-09-21 11:25:00,283.97,283.97,282.76,283.22,5242.0,283.6727,283.6727,282.4639,282.9235,5242.0
2017-09-21 11:30:00,283.21,283.29,282.78,282.78,2860.0,282.9135,282.9934,282.4839,282.4839,2860.0
2017-09-21 11:35:00,282.8,282.8,282.47,282.56,1900.0,282.5039,282.5039,282.1742,282.2641,1900.0
2017-09-21 11:40:00,282.48,283.38,282.48,283.21,3900.0,282.1842,283.0833,282.1842,282.9135,3900.0
2017-09-21 11:45:00,283.5,283.87,283.24,283.57,3333.0,283.2032,283.5728,282.9434,283.2731,3333.0
2017-09-21 11:50:00,283.52,283.52,282.47,282.49,3138.0,283.2231,283.2231,282.1742,282.1942,3138.0
2017-09-21 11:55:00,282.35,282.42,281.55,281.75,4927.0,282.0544,282.1243,281.2552,281.455,4927.0
2017-09-21 12:00:00,281.72,282.57,281.71,282.54,3200.0,281.425,282.2741,281.415,282.2442,3200.0
2017-09-21 12:05:00,282.5,283.03,282.49,283.02,4800.0,282.2042,282.7337,282.1942,282.7237,4800.0
2017-09-21 12:10:00,283.0,283.52,282.59,283.42,4808.0,282.7037,283.2231,282.2941,283.1232,4808.0
2017-09-21 12:15:00,283.27,283.56,283.04,283.36,3280.0,282.9734,283.2631,282.7436,283.0633,3280.0
2017-09-21 12:20:00,283.37,284.34,283.37,283.53,4301.0,283.0733,284.0423,283.0733,283.2331,4301.0
2017-09-21 12:25:00,283.5,283.73,283.3,283.5,1060.0,283.2032,283.4329,283.0034,283.2032,1060.0
2017-09-21 12:30:00,283.5,283.72,283.29,283.29,1826.0,283.2032,283.4229,282.9934,282.9934,1826.0
2017-09-21 12:35:00,283.71,283.71,283.29,283.52,957.0,283.4129,283.4129,282.9934,283.2231,957.0
2017-09-21 12:40:00,283.63,283.69,282.0,282.63,4600.0,283.333,283.393,281.7047,282.3341,4600.0
2017-09-21 12:45:00,282.12,282.59,282.07,282.16,800.0,281.8246,282.2941,281.7747,281.8646,800.0
2017-09-21 12:50:00,282.6,283.01,282.13,282.6,4258.0,282.3041,282.7137,281.8346,282.3041,4258.0
2017-09-21 12:55:00,283.01,283.37,282.82,283.11,700.0,282.7137,283.0733,282.5239,282.8136,700.0
2017-09-21 13:00:00,283.37,283.37,283.12,283.21,500.0,283.0733,283.0733,282.8236,282.9135,500.0
2017-09-21 13:05:00,283.37,283.71,282.93,283.38,2200.0,283.0733,283.4129,282.6338,283.0833,2200.0
2017-09-21 13:10:00,283.75,283.99,283.7,283.83,3441.0,283.4529,283.6926,283.403,283.5328,3441.0
2017-09-21 13:15:00,283.74,284.06,283.74,283.89,2675.0,283.4429,283.7626,283.4429,283.5928,2675.0
2017-09-21 13:20:00,283.93,284.0,283.65,283.95,1200.0,283.6327,283.7026,283.353,283.6527,1200.0
2017-09-21 13:25:00,283.45,283.46,283.19,283.46,700.0,283.1532,283.1632,282.8935,283.1632,700.0
2017-09-21 13:30:00,283.46,283.69,282.96,283.07,2038.0,283.1632,283.393,282.6637,282.7736,2038.0
2017-09-21 13:35:00,283.15,283.69,283.01,283.68,2600.0,282.8535,283.393,282.7137,283.383,2600.0
2017-09-21 13:40:00,283.69,284.04,283.59,283.97,4200.0,283.393,283.7426,283.2931,283.6727,4200.0
2017-09-21 13:45:00,284.12,284.12,282.92,283.16,4061.0,283.8225,283.8225,282.6238,282.8635,4061.0
2017-09-21 13:50:00,283.08,283.79,283.03,283.79,2800.0,282.7836,283.4929,282.7337,283.4929,2800.0
2017-09-21 13:55:00,283.62,284.11,283.51,284.0,6000.0,283.323,283.8125,283.2132,283.7026,6000.0
2017-09-21 14:00:00,284.14,284.18,283.96,284.03,2200.0,283.8425,283.8825,283.6627,283.7326,2200.0
2017-09-21 14:05:00,284.18,284.38,284.15,284.24,4000.0,283.8825,284.0822,283.8525,283.9424,4000.0
2017-09-21 14:10:00,284.52,284.82,284.24,284.54,3300.0,284.2221,284.5218,283.9424,284.2421,3300.0
2017-09-21 14:15:00,284.5,284.5,284.06,284.18,2711.0,284.2021,284.2021,283.7626,283.8825,2711.0
2017-09-21 14:20:00,284.32,284.32,283.25,283.58,4369.0,284.0223,284.0223,282.9534,283.2831,4369.0
2017-09-21 14:25:00,283.31,283.86,283.31,283.55,4900.0,283.0134,283.5628,283.0134,283.2531,4900.0
2017-09-21 14:30:00,283.58,283.58,282.15,282.81,6062.0,283.2831,283.2831,281.8546,282.5139,6062.0
2017-09-21 14:35:00,283.0,283.44,282.88,283.08,3100.0,282.7037,283.1432,282.5838,282.7836,3100.0
2017-09-21 14:40:00,283.06,283.3,282.86,283.05,4432.0,282.7636,283.0034,282.5638,282.7536,4432.0
2017-09-21 14:45:00,282.85,283.02,282.52,282.84,3700.0,282.5538,282.7237,282.2242,282.5439,3700.0
2017-09-21 14:50:00,282.83,282.84,282.44,282.47,2850.0,282.5339,282.5439,282.1443,282.1742,2850.0
2017-09-21 14:55:00,282.59,283.26,282.58,283.09,6000.0,282.2941,282.9634,282.2841,282.7936,6000.0
2017-09-21 15:00:00,283.01,283.16,282.7,282.97,4850.0,282.7137,282.8635,282.404,282.6737,4850.0
2017-09-21 15:05:00,283.23,283.28,282.98,283.18,6950.0,282.9334,282.9834,282.6837,282.8835,6950.0
2017-09-21 15:10:00,283.16,283.24,283.03,283.03,3703.0,282.8635,282.9434,282.7337,282.7337,3703.0
2017-09-21 15:15:00,283.08,283.23,282.91,283.0,6558.0,282.7836,282.9334,282.6138,282.7037,6558.0
2017-09-21 15:20:00,283.06,283.07,282.69,282.81,6094.0,282.7636,282.7736,282.394,282.5139,6094.0
2017-09-21 15:25:00,282.91,283.14,282.8,282.99,7084.0,282.6138,282.8435,282.5039,282.6937,7084.0
2017-09-21 15:30:00,282.88,283.1,282.76,283.1,3490.0,282.5838,282.8036,282.4639,282.8036,3490.0
2017-09-21 15:35:00,283.04,283.2,283.03,283.03,3300.0,282.7436,282.9035,282.7337,282.7337,3300.0
2017-09-21 15:40:00,283.16,283.16,282.84,282.84,6360.0,282.8635,282.8635,282.5439,282.5439,6360.0
2017-09-21 15:45:00,282.79,282.91,282.42,282.43,12879.0,282.4939,282.6138,282.1243,282.1343,12879.0
2017-09-21 15:50:00,282.42,282.53,281.91,282.06,15773.0,282.1243,282.2342,281.6148,281.7647,15773.0
2017-09-21 15:55:00,282.15,282.18,281.52,281.84,21916.0,281.8546,281.8845,281.2252,281.5449,21916.0
2017-09-22 09:30:00,280.07,281.57,279.83,279.85,17197.0,279.7768,281.2752,279.537,279.557,17197.0
2017-09-22 09:35:00,279.87,281.59,279.86,281.59,4410.0,279.577,281.2952,279.567,281.2952,4410.0
2017-09-22 09:40:00,281.2,282.99,281.2,282.06,2705.0,280.9056,282.6937,280.9056,281.7647,2705.0
2017-09-22 09:45:00,282.09,282.53,281.59,281.68,3200.0,281.7946,282.2342,281.2952,281.3851,3200.0
2017-09-22 09:50:00,281.65,281.65,281.02,281.56,2400.0,281.3551,281.3551,280.7258,281.2652,2400.0
2017-09-22 09:55:00,281.56,281.92,281.09,281.1,5063.0,281.2652,281.6248,280.7957,280.8057,5063.0
2017-09-22 10:00:00,281.41,281.79,281.19,281.79,1300.0,281.1154,281.495,280.8956,281.495,1300.0
2017-09-22 10:05:00,281.82,283.0,281.6,282.97,9253.0,281.5249,282.7037,281.3052,282.6737,9253.0
2017-09-22 10:10:00,283.24,283.68,283.01,283.4,9963.0,282.9434,283.383,282.7137,283.1033,9963.0
2017-09-22 10:15:00,283.58,283.58,283.4,283.51,1994.0,283.2831,283.2831,283.1033,283.2132,1994.0
2017-09-22 10:20:00,283.5,283.63,282.81,283.12,3732.0,283.2032,283.333,282.5139,282.8236,3732.0
2017-09-22 10:25:00,283.16,283.21,282.18,282.75,3000.0,282.8635,282.9135,281.8845,282.4539,3000.0
2017-09-22 10:30:00,283.06,283.09,281.82,282.4,9484.0,282.7636,282.7936,281.5249,282.1043,9484.0
2017-09-22 10:35:00,282.25,282.74,282.12,282.57,6027.0,281.9545,282.444,281.8246,282.2741,6027.0
2017-09-22 10:40:00,282.46,282.47,281.47,281.47,5382.0,282.1643,282.1742,281.1753,281.1753,5382.0
2017-09-22 10:45:00,281.4,281.72,281.36,281.72,2000.0,281.1054,281.425,281.0654,281.425,2000.0
2017-09-22 10:50:00,281.81,282.16,281.69,281.91,1800.0,281.5149,281.8646,281.3951,281.6148,1800.0
2017-09-22 10:55:00,282.18,282.18,281.57,281.57,735.0,281.8845,281.8845,281.2752,281.2752,735.0
2017-09-22 11:00:00,281.31,282.15,281.31,282.01,1908.0,281.0155,281.8546,281.0155,281.7147,1908.0
2017-09-22 11:05:00,282.13,282.24,281.96,281.99,2399.0,281.8346,281.9445,281.6648,281.6947,2399.0
2017-09-22 11:10:00,281.85,281.93,281.83,281.93,800.0,281.5549,281.6348,281.5349,281.6348,800.0
2017-09-22 11:15:00,281.8,281.99,281.44,281.44,2300.0,281.5049,281.6947,281.1453,281.1453,2300.0
2017-09-22 11:20:00,281.44,281.57,281.4,281.45,1600.0,281.1453,281.2752,281.1054,281.1553,1600.0
2017-09-22 11:25:00,281.45,281.99,281.01,281.01,11320.0,281.1553,281.6947,280.7158,280.7158,11320.0
2017-09-22 11:30:00,281.01,281.19,280.73,281.19,1400.0,280.7158,280.8956,280.4361,280.8956,1400.0
2017-09-22 11:35:00,281.08,281.09,280.81,280.81,800.0,280.7857,280.7957,280.516,280.516,800.0
2017-09-22 11:40:00,280.94,281.06,280.94,281.06,500.0,280.6458,280.7657,280.6458,280.7657,500.0
2017-09-22 11:45:00,281.25,281.46,280.7,280.7,13959.0,280.9555,281.1653,280.4061,280.4061,13959.0
2017-09-22 11:50:00,280.5,280.5,280.06,280.39,2680.0,280.2063,280.2063,279.7668,280.0964,2680.0
2017-09-22 11:55:00,280.2,280.2,280.01,280.01,514.0,279.9066,279.9066,279.7168,279.7168,514.0
2017-09-22 12:00:00,280.18,280.59,280.17,280.59,2700.0,279.8866,280.2962,279.8766,280.2962,2700.0
2017-09-22 12:05:00,280.8,280.97,280.67,280.88,1875.0,280.506,280.6758,280.3761,280.5859,1875.0
2017-09-22 12:10:00,280.87,280.88,280.68,280.76,8798.0,280.5759,280.5859,280.3861,280.466,8798.0
2017-09-22 12:15:00,280.73,280.81,279.62,280.11,22228.0,280.4361,280.516,279.3272,279.8167,22228.0
2017-09-22 12:20:00,280.16,281.17,280.15,280.79,6247.0,279.8667,280.8756,279.8567,280.496,6247.0
2017-09-22 12:25:00,280.76,280.76,280.29,280.29,1000.0,280.466,280.466,279.9965,279.9965,1000.0
2017-09-22 12:30:00,280.26,280.66,280.26,280.66,1310.0,279.9666,280.3661,279.9666,280.3661,1310.0
2017-09-22 12:35:00,280.66,280.89,280.55,280.7,2300.0,280.3661,280.5959,280.2563,280.4061,2300.0
2017-09-22 12:40:00,280.75,280.75,280.15,280.32,2100.0,280.456,280.456,279.8567,280.0265,2100.0
2017-09-22 12:45:00,280.45,280.47,280.3,280.31,1600.0,280.1564,280.1763,280.0065,280.0165,1600.0
2017-09-22 12:50:00,280.39,280.76,280.39,280.76,1500.0,280.0964,280.466,280.0964,280.466,1500.0
2017-09-22 12:55:00,280.72,280.72,280.01,280.01,2200.0,280.4261,280.4261,279.7168,279.7168,2200.0
2017-09-22 13:00:00,280.0,280.15,279.93,279.98,1432.0,279.7068,279.8567,279.6369,279.6868,1432.0
2017-09-22 13:05:00,280.16,280.16,279.84,279.94,4150.0,279.8667,279.8667,279.547,279.6469,4150.0
2017-09-22 13:10:00,280.19,280.19,279.73,279.83,5005.0,279.8966,279.8966,279.4371,279.537,5005.0
2017-09-22 13:15:00,279.83,280.1,279.72,279.95,11455.0,279.537,279.8067,279.4271,279.6569,11455.0
2017-09-22 13:20:00,279.88,280.33,279.83,280.02,5093.0,279.587,280.0365,279.537,279.7268,5093.0
2017-09-22 13:25:00,280.26,280.57,280.26,280.57,900.0,279.9666,280.2762,279.9666,280.2762,900.0
2017-09-22 13:30:00,280.59,280.67,280.59,280.67,200.0,280.2962,280.3761,280.2962,280.3761,200.0
2017-09-22 13:35:00,280.84,281.17,280.83,280.98,2400.0,280.5459,280.8756,280.536,280.6858,2400.0
2017-09-22 13:40:00,281.01,281.12,280.89,280.98,1900.0,280.7158,280.8257,280.5959,280.6858,1900.0
2017-09-22 13:45:00,281.02,281.06,280.78,280.78,2475.0,280.7258,280.7657,280.486,280.486,2475.0
2017-09-22 13:50:00,280.58,280.85,280.58,280.69,1200.0,280.2862,280.5559,280.2862,280.3961,1200.0
2017-09-22 13:55:00,280.88,280.98,280.5,280.51,2340.0,280.5859,280.6858,280.2063,280.2163,2340.0
2017-09-22 14:00:00,280.36,280.52,280.35,280.52,800.0,280.0665,280.2263,280.0565,280.2263,800.0
2017-09-22 14:05:00,280.75,280.75,280.63,280.65,911.0,280.456,280.456,280.3362,280.3561,911.0
2017-09-22 14:10:00,280.91,281.12,280.67,280.92,2700.0,280.6159,280.8257,280.3761,280.6259,2700.0
2017-09-22 14:15:00,281.12,281.12,280.75,280.75,2100.0,280.8257,280.8257,280.456,280.456,2100.0
2017-09-22 14:20:00,280.7,281.11,280.7,280.97,1600.0,280.4061,280.8157,280.4061,280.6758,1600.0
2017-09-22 14:25:00,280.97,281.12,280.7,280.7,1300.0,280.6758,280.8257,280.4061,280.4061,1300.0
2017-09-22 14:30:00,280.66,280.69,280.59,280.64,1625.0,280.3661,280.3961,280.2962,280.3462,1625.0
2017-09-22 14:35:00,280.55,280.92,280.55,280.83,3700.0,280.2563,280.6259,280.2563,280.536,3700.0
2017-09-22 14:40:00,280.79,280.97,280.78,280.97,1100.0,280.496,280.6758,280.486,280.6758,1100.0
2017-09-22 14:45:00,280.97,280.97,280.73,280.93,1500.0,280.6758,280.6758,280.4361,280.6359,1500.0
2017-09-22 14:50:00,280.67,281.11,280.6,281.06,17905.0,280.3761,280.8157,280.3062,280.7657,17905.0
2017-09-22 14:55:00,281.04,281.1,280.75,280.81,8485.0,280.7457,280.8057,280.456,280.516,8485.0
2017-09-22 15:00:00,280.74,280.74,280.26,280.42,4200.0,280.4461,280.4461,279.9666,280.1264,4200.0
2017-09-22 15:05:00,280.58,280.67,280.38,280.38,5169.0,280.2862,280.3761,280.0864,280.0864,5169.0
2017-09-22 15:10:00,280.38,280.54,280.31,280.45,4028.0,280.0864,280.2463,280.0165,280.1564,4028.0
2017-09-22 15:15:00,280.45,280.45,280.0,280.32,7923.0,280.1564,280.1564,279.7068,280.0265,7923.0
2017-09-22 15:20:00,280.31,280.31,279.88,280.06,12700.0,280.0165,280.0165,279.587,279.7668,12700.0
2017-09-22 15:25:00,280.05,280.24,279.83,280.24,6400.0,279.7568,279.9466,279.537,279.9466,6400.0
2017-09-22 15:30:00,280.25,280.29,279.95,280.05,11500.0,279.9566,279.9965,279.6569,279.7568,11500.0
2017-09-22 15:35:00,280.12,280.12,279.87,279.94,4500.0,279.8267,279.8267,279.577,279.6469,4500.0
2017-09-22 15:40:00,279.94,280.02,279.87,279.88,7561.0,279.6469,279.7268,279.577,279.587,7561.0
2017-09-22 15:45:00,279.98,280.0,279.86,279.92,15745.0,279.6868,279.7068,279.567,279.6269,15745.0
2017-09-22 15:50:00,279.96,280.21,279.61,279.79,26383.0,279.6669,279.9166,279.3172,279.497,26383.0
2017-09-22 15:55:00,279.73,279.73,279.27,279.46,19815.0,279.4371,279.4371,278.9776,279.1674,19815.0
2017-09-25 09:30:00,279.73,279.82,277.81,278.24,4909.0,279.4371,279.527,277.5191,277.9487,4909.0
2017-09-25 09:35:00,277.91,277.91,273.68,273.97,15098.0,277.619,277.619,273.3934,273.6831,15098.0
2017-09-25 09:40:00,273.8,273.84,272.07,272.37,18590.0,273.5133,273.5533,271.7851,272.0848,18590.0
2017-09-25 09:45:00,272.37,273.84,271.6,271.6,11465.0,272.0848,273.5533,271.3156,271.3156,11465.0
2017-09-25 09:50:00,271.53,271.8,270.41,271.44,12488.0,271.2457,271.5154,270.1269,271.1558,12488.0
2017-09-25 09:55:00,271.44,272.58,271.11,272.01,12451.0,271.1558,272.2946,270.8261,271.7252,12451.0
2017-09-25 10:00:00,272.0,272.32,271.15,271.78,7559.0,271.7152,272.0349,270.8661,271.4954,7559.0
2017-09-25 10:05:00,271.93,274.85,271.71,274.34,13501.0,271.6453,274.5622,271.4255,274.0528,13501.0
2017-09-25 10:10:00,274.34,274.47,273.91,273.93,5399.0,274.0528,274.1826,273.6232,273.6432,5399.0
2017-09-25 10:15:00,273.54,273.76,272.95,273.63,6334.0,273.2536,273.4734,272.6642,273.3435,6334.0
2017-09-25 10:20:00,273.76,273.97,273.24,273.54,3000.0,273.4734,273.6831,272.9539,273.2536,3000.0
2017-09-25 10:25:00,273.53,273.53,272.16,272.35,10852.0,273.2436,273.2436,271.875,272.0648,10852.0
2017-09-25 10:30:00,272.25,272.75,271.51,271.51,5600.0,271.9649,272.4644,271.2257,271.2257,5600.0
2017-09-25 10:35:00,271.62,271.64,270.66,271.16,11280.0,271.3356,271.3556,270.3766,270.8761,11280.0
2017-09-25 10:40:00,270.73,271.46,270.3,270.94,8650.0,270.4465,271.1758,270.017,270.6563,8650.0
2017-09-25 10:45:00,271.33,271.58,270.04,270.05,7765.0,271.0459,271.2956,269.7573,269.7672,7765.0
2017-09-25 10:50:00,270.04,270.39,269.21,269.21,18240.0,269.7573,270.1069,268.9281,268.9281,18240.0
2017-09-25 10:55:00,269.21,269.24,266.03,266.04,26240.0,268.9281,268.9581,265.7515,265.7614,26240.0
2017-09-25 11:00:00,266.07,266.52,265.52,265.91,19661.0,265.7914,266.2409,265.242,265.6316,19661.0
2017-09-25 11:05:00,266.0,268.12,265.66,267.49,20909.0,265.7215,267.8393,265.3818,267.2099,20909.0
2017-09-25 11:10:00,267.67,268.05,266.95,267.09,16487.0,267.3897,267.7693,266.6705,266.8103,16487.0
2017-09-25 11:15:00,267.09,268.69,267.09,268.21,10244.0,266.8103,268.4087,266.8103,267.9292,10244.0
2017-09-25 11:20:00,268.4,269.13,268.4,268.95,10334.0,268.119,268.8482,268.119,268.6684,10334.0
2017-09-25 11:25:00,269.51,269.55,268.79,269.23,11697.0,269.2278,269.2678,268.5086,268.9481,11697.0
2017-09-25 11:30:00,269.2,269.32,268.31,268.36,9065.0,268.9181,269.038,268.0291,268.079,9065.0
2017-09-25 11:35:00,268.31,268.41,267.58,267.74,7750.0,268.0291,268.129,267.2998,267.4597,7750.0
2017-09-25 11:40:00,267.57,267.81,266.77,266.77,8343.0,267.2898,267.5296,266.4907,266.4907,8343.0
2017-09-25 11:45:00,266.97,267.37,266.5,266.77,7880.0,266.6905,267.0901,266.221,266.4907,7880.0
2017-09-25 11:50:00,266.8,266.8,265.51,265.52,7959.0,266.5206,266.5206,265.232,265.242,7959.0
2017-09-25 11:55:00,265.51,265.78,265.0,265.08,11049.0,265.232,265.5017,264.7225,264.8024,11049.0
2017-09-25 12:00:00,265.24,265.37,264.64,264.64,9359.0,264.9623,265.0921,264.3629,264.3629,9359.0
2017-09-25 12:05:00,264.59,264.72,263.49,263.49,14387.0,264.313,264.4428,263.2141,263.2141,14387.0
2017-09-25 12:10:00,263.61,263.8,263.02,263.03,5600.0,263.334,263.5238,262.7446,262.7546,5600.0
2017-09-25 12:15:00,262.87,263.26,262.23,263.01,8185.0,262.5948,262.9844,261.9554,262.7346,8185.0
2017-09-25 12:20:00,263.0,264.55,263.0,264.03,3400.0,262.7246,264.273,262.7246,263.7535,3400.0
2017-09-25 12:25:00,264.05,264.53,263.76,264.25,6116.0,263.7735,264.253,263.4838,263.9733,6116.0
2017-09-25 12:30:00,264.22,265.39,264.21,264.72,9810.0,263.9433,265.1121,263.9334,264.4428,9810.0
2017-09-25 12:35:00,264.85,265.11,264.46,264.69,19378.0,264.5727,264.8324,264.1831,264.4129,19378.0
2017-09-25 12:40:00,264.54,264.55,264.06,264.42,6025.0,264.263,264.273,263.7835,264.1431,6025.0
2017-09-25 12:45:00,264.36,264.72,263.66,264.72,7400.0,264.0832,264.4428,263.3839,264.4428,7400.0
2017-09-25 12:50:00,264.83,265.43,264.44,264.5,10400.0,264.5527,265.1521,264.1631,264.2231,10400.0
2017-09-25 12:55:00,264.49,264.84,264.12,264.58,11640.0,264.2131,264.5627,263.8435,264.303,11640.0
2017-09-25 13:00:00,264.41,264.53,263.48,263.48,15200.0,264.1332,264.253,263.2041,263.2041,15200.0
2017-09-25 13:05:00,263.52,265.61,263.52,265.0,15380.0,263.2441,265.3319,263.2441,264.7225,15380.0
2017-09-25 13:10:00,265.0,265.64,265.0,265.64,5300.0,264.7225,265.3619,264.7225,265.3619,5300.0
2017-09-25 13:15:00,265.74,265.8,265.46,265.5,2050.0,265.4618,265.5217,265.1821,265.222,2050.0
2017-09-25 13:20:00,265.7,266.82,265.7,266.02,6500.0,265.4218,266.5406,265.4218,265.7415,6500.0
2017-09-25 13:25:00,266.02,266.02,265.5,265.73,5378.0,265.7415,265.7415,265.222,265.4518,5378.0
2017-09-25 13:30:00,265.6,265.6,264.71,265.26,16236.0,265.3219,265.3219,264.4328,264.9823,16236.0
2017-09-25 13:35:00,265.16,266.67,264.87,266.02,17568.0,264.8824,266.3908,264.5927,265.7415,17568.0
2017-09-25 13:40:00,266.17,267.0,266.01,266.37,13842.0,265.8913,266.7204,265.7315,266.0911,13842.0
2017-09-25 13:45:00,266.15,266.47,265.55,265.55,21791.0,265.8713,266.191,265.272,265.272,21791.0
2017-09-25 13:50:00,265.65,266.34,265.56,266.32,10740.0,265.3719,266.0611,265.2819,266.0412,10740.0
2017-09-25 13:55:00,266.0,266.32,265.66,266.08,8226.0,265.7215,266.0412,265.3818,265.8014,8226.0
2017-09-25 14:00:00,266.29,267.19,266.23,266.99,5500.0,266.0112,266.9102,265.9512,266.7104,5500.0
2017-09-25 14:05:00,266.97,267.6,266.88,267.6,9656.0,266.6905,267.3198,266.6006,267.3198,9656.0
2017-09-25 14:10:00,267.65,267.65,266.57,266.95,11535.0,267.3698,267.3698,266.2909,266.6705,11535.0
2017-09-25 14:15:00,267.18,267.8,266.52,267.17,15542.0,266.9003,267.5196,266.2409,266.8903,15542.0
2017-09-25 14:20:00,267.41,267.57,266.97,267.37,12582.0,267.13,267.2898,266.6905,267.0901,12582.0
2017-09-25 14:25:00,267.21,267.34,267.0,267.34,2500.0,266.9302,267.0601,266.7204,267.0601,2500.0
2017-09-25 14:30:00,267.39,267.8,267.1,267.18,16186.0,267.11,267.5196,266.8203,266.9003,16186.0
2017-09-25 14:35:00,267.14,267.33,266.57,267.32,6295.0,266.8603,267.0501,266.2909,267.0401,6295.0
2017-09-25 14:40:00,267.29,267.4,266.8,267.4,10884.0,267.0101,267.12,266.5206,267.12,10884.0
2017-09-25 14:45:00,267.22,267.4,267.05,267.13,13862.0,266.9402,267.12,266.7704,266.8503,13862.0
2017-09-25 14:50:00,267.08,268.05,267.08,268.05,7969.0,266.8004,267.7693,266.8004,267.7693,7969.0
2017-09-25 14:55:00,268.08,268.9,267.93,268.9,13426.0,267.7993,268.6184,267.6495,268.6184,13426.0
2017-09-25 15:00:00,268.81,268.82,267.99,268.03,5700.0,268.5285,268.5385,267.7094,267.7494,5700.0
2017-09-25 15:05:00,267.94,269.06,267.93,269.06,10672.0,267.6595,268.7783,267.6495,268.7783,10672.0
2017-09-25 15:10:00,268.9,268.95,268.51,268.6,8574.0,268.6184,268.6684,268.2289,268.3188,8574.0
2017-09-25 15:15:00,268.6,268.98,268.55,268.91,10102.0,268.3188,268.6984,268.2688,268.6284,10102.0
2017-09-25 15:20:00,268.97,269.14,268.84,269.14,8762.0,268.6884,268.8582,268.5585,268.8582,8762.0
2017-09-25 15:25:00,269.26,270.06,269.26,270.0,9417.0,268.9781,269.7772,268.9781,269.7173,9417.0
2017-09-25 15:30:00,270.01,270.17,269.5,269.52,10859.0,269.7273,269.8871,269.2178,269.2378,10859.0
2017-09-25 15:35:00,269.81,269.93,269.43,269.81,12169.0,269.5275,269.6474,269.1479,269.5275,12169.0
2017-09-25 15:40:00,269.69,269.72,269.33,269.37,6326.0,269.4076,269.4376,269.048,269.088,6326.0
2017-09-25 15:45:00,269.35,269.95,269.25,269.9,10343.0,269.068,269.6673,268.9681,269.6174,10343.0
2017-09-25 15:50:00,269.97,270.11,269.7,269.92,12694.0,269.6873,269.8272,269.4176,269.6374,12694.0
2017-09-25 15:55:00,269.93,270.38,269.91,270.2,24370.0,269.6474,270.0969,269.6274,269.9171,24370.0
2017-09-26 09:30:00,271.51,272.99,271.0,272.43,7051.0,271.2257,272.7042,270.7163,272.1448,7051.0
2017-09-26 09:35:00,272.14,272.14,271.53,271.81,2725.0,271.8551,271.8551,271.2457,271.5254,2725.0
2017-09-26 09:40:00,271.82,273.66,271.82,272.25,12000.0,271.5354,273.3735,271.5354,271.9649,12000.0
2017-09-26 09:45:00,272.59,273.07,270.71,270.71,2600.0,272.3046,272.7841,270.4266,270.4266,2600.0
2017-09-26 09:50:00,270.78,271.25,270.43,270.55,4300.0,270.4965,270.966,270.1468,270.2667,4300.0
2017-09-26 09:55:00,270.53,270.53,269.61,270.14,3000.0,270.2467,270.2467,269.3277,269.8572,3000.0
2017-09-26 10:00:00,270.17,271.94,270.0,271.87,6947.0,269.8871,271.6553,269.7173,271.5853,6947.0
2017-09-26 10:05:00,271.94,272.36,271.58,271.88,5695.0,271.6553,272.0748,271.2956,271.5953,5695.0
2017-09-26 10:10:00,272.01,273.54,272.0,272.46,9004.0,271.7252,273.2536,271.7152,272.1747,9004.0
2017-09-26 10:15:00,272.36,272.48,271.27,271.46,7300.0,272.0748,272.1947,270.986,271.1758,7300.0
2017-09-26 10:20:00,271.34,271.39,270.36,270.71,4382.0,271.0559,271.1058,270.0769,270.4266,4382.0
2017-09-26 10:25:00,270.83,271.39,269.8,270.14,4584.0,270.5464,271.1058,269.5175,269.8572,4584.0
2017-09-26 10:30:00,270.15,270.44,268.22,268.22,9199.0,269.8671,270.1568,267.9392,267.9392,9199.0
2017-09-26 10:35:00,268.51,269.75,268.0,269.74,7041.0,268.2289,269.4676,267.7194,269.4576,7041.0
2017-09-26 10:40:00,269.65,269.65,268.86,269.58,10252.0,269.3677,269.3677,268.5785,269.2977,10252.0
2017-09-26 10:45:00,269.39,269.45,268.4,268.4,9200.0,269.1079,269.1679,268.119,268.119,9200.0
2017-09-26 10:50:00,268.49,269.5,268.49,269.34,10238.0,268.2089,269.2178,268.2089,269.058,10238.0
2017-09-26 10:55:00,269.07,269.15,267.77,267.77,7964.0,268.7883,268.8682,267.4896,267.4896,7964.0
2017-09-26 11:00:00,267.62,267.73,266.56,267.05,4800.0,267.3398,267.4497,266.2809,266.7704,4800.0
2017-09-26 11:05:00,267.08,267.08,265.84,266.33,16021.0,266.8004,266.8004,265.5617,266.0511,16021.0
2017-09-26 11:10:00,266.4,267.23,266.4,267.02,5575.0,266.1211,266.9502,266.1211,266.7404,5575.0
2017-09-26 11:15:00,267.19,267.19,266.6,266.61,3100.0,266.9102,266.9102,266.3209,266.3308,3100.0
2017-09-26 11:20:00,266.86,266.91,266.27,266.28,4498.0,266.5806,266.6305,265.9912,266.0012,4498.0
2017-09-26 11:25:00,266.26,266.26,265.11,266.11,5100.0,265.9812,265.9812,264.8324,265.8314,5100.0
2017-09-26 11:30:00,266.23,266.41,265.74,266.3,10936.0,265.9512,266.1311,265.4618,266.0212,10936.0
2017-09-26 11:35:00,266.43,266.47,265.63,265.91,4240.0,266.151,266.191,265.3519,265.6316,4240.0
2017-09-26 11:40:00,266.02,266.63,265.85,266.1,8472.0,265.7415,266.3508,265.5716,265.8214,8472.0
2017-09-26 11:45:00,266.2,266.4,265.77,265.83,3086.0,265.9213,266.1211,265.4917,265.5517,3086.0
2017-09-26 11:50:00,265.72,266.02,265.72,265.81,300.0,265.4418,265.7415,265.4418,265.5317,300.0
2017-09-26 11:55:00,265.8,265.8,265.26,265.4,2344.0,265.5217,265.5217,264.9823,265.1221,2344.0
2017-09-26 12:00:00,265.37,266.7,265.37,266.7,4800.0,265.0921,266.4208,265.0921,266.4208,4800.0
2017-09-26 12:05:00,266.72,267.6,266.72,267.47,3050.0,266.4407,267.3198,266.4407,267.1899,3050.0
2017-09-26 12:10:00,267.72,267.72,267.41,267.56,900.0,267.4397,267.4397,267.13,267.2799,900.0
2017-09-26 12:15:00,267.45,267.45,266.91,267.0,5999.0,267.17,267.17,266.6305,266.7204,5999.0
2017-09-26 12:20:00,266.87,267.04,266.85,266.85,1459.0,266.5906,266.7604,266.5706,266.5706,1459.0
2017-09-26 12:25:00,266.64,266.64,266.02,266.02,4450.0,266.3608,266.3608,265.7415,265.7415,4450.0
2017-09-26 12:30:00,266.08,266.77,266.08,266.77,1200.0,265.8014,266.4907,265.8014,266.4907,1200.0
2017-09-26 12:35:00,266.86,266.86,265.69,265.69,5516.0,266.5806,266.5806,265.4118,265.4118,5516.0
2017-09-26 12:40:00,265.8,265.98,265.8,265.98,200.0,265.5217,265.7015,265.5217,265.7015,200.0
2017-09-26 12:45:00,265.75,265.87,265.4,265.6,5181.0,265.4717,265.5916,265.1221,265.3219,5181.0
2017-09-26 12:50:00,265.93,266.17,265.41,265.67,4161.0,265.6516,265.8913,265.1321,265.3918,4161.0
2017-09-26 12:55:00,265.88,266.56,265.83,266.56,2300.0,265.6016,266.2809,265.5517,266.2809,2300.0
2017-09-26 13:00:00,266.61,266.9,266.5,266.64,14574.0,266.3308,266.6205,266.221,266.3608,14574.0
2017-09-26 13:05:00,266.69,267.0,266.67,266.86,3825.0,266.4108,266.7204,266.3908,266.5806,3825.0
2017-09-26 13:10:00,266.8,268.53,266.79,267.91,12262.0,266.5206,268.2488,266.5107,267.6295,12262.0
2017-09-26 13:15:00,268.1,268.12,267.71,267.75,3000.0,267.8193,267.8393,267.4297,267.4697,3000.0
2017-09-26 13:20:00,267.75,267.75,267.75,267.75,0.0,267.4697,267.4697,267.4697,267.4697,0.0
2017-09-26 13:25:00,268.02,268.26,267.93,267.93,3334.0,267.7394,267.9791,267.6495,267.6495,3334.0
2017-09-26 13:30:00,268.23,268.69,268.06,268.47,4600.0,267.9492,268.4087,267.7793,268.1889,4600.0
2017-09-26 13:35:00,268.43,268.5,268.31,268.45,1900.0,268.1489,268.2189,268.0291,268.1689,1900.0
2017-09-26 13:40:00,268.57,268.76,268.51,268.51,2000.0,268.2888,268.4786,268.2289,268.2289,2000.0
2017-09-26 13:45:00,268.72,268.77,268.38,268.56,1764.0,268.4386,268.4886,268.099,268.2788,1764.0
2017-09-26 13:50:00,268.83,268.83,268.04,268.04,1900.0,268.5485,268.5485,267.7593,267.7593,1900.0
2017-09-26 13:55:00,268.11,268.21,267.47,267.47,2600.0,267.8293,267.9292,267.1899,267.1899,2600.0
2017-09-26 14:00:00,267.8,267.8,267.27,267.27,2500.0,267.5196,267.5196,266.9902,266.9902,2500.0
2017-09-26 14:05:00,267.45,267.64,267.12,267.12,1600.0,267.17,267.3598,266.8403,266.8403,1600.0
2017-09-26 14:10:00,267.12,267.12,267.12,267.12,0.0,266.8403,266.8403,266.8403,266.8403,0.0
2017-09-26 14:15:00,267.26,267.27,266.92,267.26,2000.0,266.9802,266.9902,266.6405,266.9802,2000.0
2017-09-26 14:20:00,267.25,267.28,266.91,266.93,7439.0,266.9702,267.0001,266.6305,266.6505,7439.0
2017-09-26 14:25:00,267.06,267.83,266.91,267.83,5300.0,266.7804,267.5496,266.6305,267.5496,5300.0
2017-09-26 14:30:00,267.83,267.97,267.83,267.97,1200.0,267.5496,267.6894,267.5496,267.6894,1200.0
2017-09-26 14:35:00,268.03,268.34,267.98,268.23,5424.0,267.7494,268.059,267.6994,267.9492,5424.0
2017-09-26 14:40:00,268.16,268.36,268.06,268.13,6200.0,267.8792,268.079,267.7793,267.8493,6200.0
2017-09-26 14:45:00,268.37,268.84,268.37,268.69,1300.0,268.089,268.5585,268.089,268.4087,1300.0
2017-09-26 14:50:00,268.75,269.19,268.74,269.11,10737.0,268.4686,268.9081,268.4586,268.8282,10737.0
2017-09-26 14:55:00,269.17,269.46,269.09,269.46,3529.0,268.8882,269.1779,268.8083,269.1779,3529.0
2017-09-26 15:00:00,269.5,269.62,269.06,269.22,5801.0,269.2178,269.3377,268.7783,268.9381,5801.0
2017-09-26 15:05:00,269.14,269.43,269.04,269.19,2383.0,268.8582,269.1479,268.7583,268.9081,2383.0
2017-09-26 15:10:00,269.28,269.73,269.2,269.72,8252.0,268.9981,269.4476,268.9181,269.4376,8252.0
2017-09-26 15:15:00,269.63,270.64,269.63,270.21,7600.0,269.3477,270.3566,269.3477,269.9271,7600.0
2017-09-26 15:20:00,270.44,270.44,270.12,270.32,3100.0,270.1568,270.1568,269.8372,270.037,3100.0
2017-09-26 15:25:00,270.26,270.27,270.02,270.04,2400.0,269.977,269.987,269.7373,269.7573,2400.0
2017-09-26 15:30:00,269.99,270.09,269.69,269.69,2282.0,269.7073,269.8072,269.4076,269.4076,2282.0
2017-09-26 15:35:00,269.68,269.89,269.65,269.89,3658.0,269.3976,269.6074,269.3677,269.6074,3658.0
2017-09-26 15:40:00,269.84,269.84,269.45,269.5,8748.0,269.5575,269.5575,269.1679,269.2178,8748.0
2017-09-26 15:45:00,269.36,269.53,269.25,269.53,3500.0,269.078,269.2478,268.9681,269.2478,3500.0
2017-09-26 15:50:00,269.36,269.62,269.2,269.45,13607.0,269.078,269.3377,268.9181,269.1679,13607.0
2017-09-26 15:55:00,269.52,269.61,269.1,269.27,22342.0,269.2378,269.3277,268.8182,268.9881,22342.0
2017-09-27 09:30:00,270.08,271.83,270.08,271.5,3531.0,269.7972,271.5454,269.7972,271.2157,3531.0
2017-09-27 09:35:00,271.99,273.34,271.77,272.47,3685.0,271.7052,273.0538,271.4854,272.1847,3685.0
2017-09-27 09:40:00,272.36,274.35,272.36,273.98,6502.0,272.0748,274.0627,272.0748,273.6931,6502.0
2017-09-27 09:45:00,273.94,274.28,273.71,273.91,2495.0,273.6532,273.9928,273.4234,273.6232,2495.0
2017-09-27 09:50:00,273.95,274.11,272.68,273.31,3896.0,273.6632,273.823,272.3945,273.0238,3896.0
2017-09-27 09:55:00,273.3,273.97,273.3,273.76,6042.0,273.0138,273.6831,273.0138,273.4734,6042.0
2017-09-27 10:00:00,273.6,275.29,273.6,274.93,9110.0,273.3135,275.0018,273.3135,274.6421,9110.0
2017-09-27 10:05:00,274.68,274.92,273.53,273.94,8361.0,274.3924,274.6321,273.2436,273.6532,8361.0
2017-09-27 10:10:00,274.0,274.0,272.97,273.0,5846.0,273.7131,273.7131,272.6842,272.7142,5846.0
2017-09-27 10:15:00,273.17,274.72,273.16,274.59,8200.0,272.884,274.4324,272.874,274.3025,8200.0
2017-09-27 10:20:00,274.24,274.5,273.72,274.05,8557.0,273.9529,274.2126,273.4334,273.7631,8557.0
2017-09-27 10:25:00,274.07,274.22,273.73,274.12,5408.0,273.783,273.9329,273.4434,273.833,5408.0
2017-09-27 10:30:00,274.46,274.59,273.97,273.97,5400.0,274.1726,274.3025,273.6831,273.6831,5400.0
2017-09-27 10:35:00,273.51,273.57,272.7,272.7,2890.0,273.2236,273.2836,272.4145,272.4145,2890.0
2017-09-27 10:40:00,272.62,273.46,272.57,273.04,6820.0,272.3346,273.1737,272.2846,272.7541,6820.0
2017-09-27 10:45:00,273.16,273.16,272.31,272.31,4930.0,272.874,272.874,272.0249,272.0249,4930.0
2017-09-27 10:50:00,272.36,273.04,272.12,272.51,5300.0,272.0748,272.7541,271.8351,272.2247,5300.0
2017-09-27 10:55:00,272.21,272.72,272.04,272.21,8923.0,271.925,272.4344,271.7552,271.925,8923.0
2017-09-27 11:00:00,272.16,272.25,271.3,271.3,4792.0,271.875,271.9649,271.0159,271.0159,4792.0
2017-09-27 11:05:00,271.48,271.77,271.47,271.59,3529.0,271.1957,271.4854,271.1858,271.3056,3529.0
2017-09-27 11:10:00,271.93,272.16,271.69,271.71,2900.0,271.6453,271.875,271.4055,271.4255,2900.0
2017-09-27 11:15:00,271.71,272.12,271.7,271.8,1954.0,271.4255,271.8351,271.4155,271.5154,1954.0
2017-09-27 11:20:00,271.8,272.13,271.8,272.13,1420.0,271.5154,271.8451,271.5154,271.8451,1420.0
2017-09-27 11:25:00,272.0,272.45,271.92,271.92,4383.0,271.7152,272.1647,271.6353,271.6353,4383.0
2017-09-27 11:30:00,272.19,272.2,271.32,271.38,5981.0,271.905,271.915,271.0359,271.0959,5981.0
2017-09-27 11:35:00,271.45,271.7,271.38,271.7,6400.0,271.1658,271.4155,271.0959,271.4155,6400.0
2017-09-27 11:40:00,271.48,271.48,270.87,271.1,5300.0,271.1957,271.1957,270.5864,270.8161,5300.0
2017-09-27 11:45:00,271.43,271.84,271.43,271.84,800.0,271.1458,271.5554,271.1458,271.5554,800.0
2017-09-27 11:50:00,271.72,271.88,271.69,271.88,400.0,271.4355,271.5953,271.4055,271.5953,400.0
2017-09-27 11:55:00,271.97,272.04,271.66,271.78,2737.0,271.6852,271.7552,271.3756,271.4954,2737.0
2017-09-27 12:00:00,271.95,272.12,271.6,271.6,6500.0,271.6653,271.8351,271.3156,271.3156,6500.0
2017-09-27 12:05:00,271.5,271.68,271.32,271.39,3600.0,271.2157,271.3955,271.0359,271.1058,3600.0
2017-09-27 12:10:00,271.46,271.6,271.27,271.6,3300.0,271.1758,271.3156,270.986,271.3156,3300.0
2017-09-27 12:15:00,271.36,271.86,271.36,271.43,3600.0,271.0759,271.5754,271.0759,271.1458,3600.0
2017-09-27 12:20:00,271.43,271.76,270.9,271.04,5197.0,271.1458,271.4755,270.6164,270.7562,5197.0
2017-09-27 12:25:00,271.32,271.43,270.91,271.27,5184.0,271.0359,271.1458,270.6263,270.986,5184.0
2017-09-27 12:30:00,271.31,271.49,271.1,271.24,4236.0,271.0259,271.2057,270.8161,270.956,4236.0
2017-09-27 12:35:00,271.11,271.33,270.97,271.33,1300.0,270.8261,271.0459,270.6863,271.0459,1300.0
2017-09-27 12:40:00,271.18,271.18,270.67,270.88,2900.0,270.8961,270.8961,270.3866,270.5964,2900.0
2017-09-27 12:45:00,270.88,270.88,269.28,269.34,5550.0,270.5964,270.5964,268.9981,269.058,5550.0
2017-09-27 12:50:00,269.55,269.92,269.29,269.61,3883.0,269.2678,269.6374,269.008,269.3277,3883.0
2017-09-27 12:55:00,269.59,270.38,269.59,269.87,1500.0,269.3077,270.0969,269.3077,269.5874,1500.0
2017-09-27 13:00:00,270.38,270.38,269.81,270.0,1800.0,270.0969,270.0969,269.5275,269.7173,1800.0
2017-09-27 13:05:00,270.23,270.27,269.99,270.0,1200.0,269.9471,269.987,269.7073,269.7173,1200.0
2017-09-27 13:10:00,270.17,270.31,269.65,269.89,3100.0,269.8871,270.027,269.3677,269.6074,3100.0
2017-09-27 13:15:00,269.93,269.95,269.66,269.66,1646.0,269.6474,269.6673,269.3777,269.3777,1646.0
2017-09-27 13:20:00,269.62,269.63,269.2,269.24,1179.0,269.3377,269.3477,268.9181,268.9581,1179.0
2017-09-27 13:25:00,269.19,269.19,268.86,268.86,800.0,268.9081,268.9081,268.5785,268.5785,800.0
2017-09-27 13:30:00,268.81,269.12,268.81,268.92,4216.0,268.5285,268.8382,268.5285,268.6384,4216.0
2017-09-27 13:35:00,268.93,268.93,268.82,268.82,1800.0,268.6484,268.6484,268.5385,268.5385,1800.0
2017-09-27 13:40:00,269.03,269.23,269.01,269.04,900.0,268.7483,268.9481,268.7283,268.7583,900.0
2017-09-27 13:45:00,269.13,269.48,269.08,269.08,2750.0,268.8482,269.1978,268.7983,268.7983,2750.0
2017-09-27 13:50:00,269.24,269.95,269.24,269.95,1047.0,268.9581,269.6673,268.9581,269.6673,1047.0
2017-09-27 13:55:00,269.98,270.66,269.98,270.45,2695.0,269.6973,270.3766,269.6973,270.1668,2695.0
2017-09-27 14:00:00,270.31,270.55,270.31,270.55,300.0,270.027,270.2667,270.027,270.2667,300.0
2017-09-27 14:05:00,270.57,270.72,270.32,270.32,1100.0,270.2867,270.4365,270.037,270.037,1100.0
2017-09-27 14:10:00,270.49,270.65,270.46,270.47,2598.0,270.2068,270.3666,270.1768,270.1868,2598.0
2017-09-27 14:15:00,270.62,270.75,270.3,270.4,2600.0,270.3366,270.4665,270.017,270.1169,2600.0
2017-09-27 14:20:00,270.59,270.6,270.27,270.3,1685.0,270.3067,270.3167,269.987,270.017,1685.0
2017-09-27 14:25:00,270.34,270.34,270.34,270.34,947.0,270.0569,270.0569,270.0569,270.0569,947.0
2017-09-27 14:30:00,270.4,270.52,270.13,270.13,2817.0,270.1169,270.2368,269.8472,269.8472,2817.0
2017-09-27 14:35:00,270.13,270.13,270.13,270.13,0.0,269.8472,269.8472,269.8472,269.8472,0.0
2017-09-27 14:40:00,270.25,270.25,269.26,269.28,27004.0,269.967,269.967,268.9781,268.9981,27004.0
2017-09-27 14:45:00,269.48,269.53,269.19,269.19,2803.0,269.1978,269.2478,268.9081,268.9081,2803.0
2017-09-27 14:50:00,269.31,269.66,269.23,269.66,1642.0,269.028,269.3777,268.9481,269.3777,1642.0
2017-09-27 14:55:00,269.89,270.0,269.72,270.0,1784.0,269.6074,269.7173,269.4376,269.7173,1784.0
2017-09-27 15:00:00,269.95,270.18,269.59,269.59,3972.0,269.6673,269.8971,269.3077,269.3077,3972.0
2017-09-27 15:05:00,269.97,270.05,269.77,269.94,4800.0,269.6873,269.7672,269.4875,269.6574,4800.0
2017-09-27 15:10:00,269.94,270.24,269.94,270.24,1600.0,269.6574,269.957,269.6574,269.957,1600.0
2017-09-27 15:15:00,270.23,270.26,270.12,270.14,4988.0,269.9471,269.977,269.8372,269.8572,4988.0
2017-09-27 15:20:00,270.14,270.27,269.86,269.86,5815.0,269.8572,269.987,269.5774,269.5774,5815.0
2017-09-27 15:25:00,269.87,270.1,269.5,269.73,2029.0,269.5874,269.8172,269.2178,269.4476,2029.0
2017-09-27 15:30:00,269.99,270.0,269.14,269.66,5531.0,269.7073,269.7173,268.8582,269.3777,5531.0
2017-09-27 15:35:00,269.69,269.88,269.32,269.38,4043.0,269.4076,269.5974,269.038,269.0979,4043.0
2017-09-27 15:40:00,269.5,269.7,269.1,269.1,4573.0,269.2178,269.4176,268.8182,268.8182,4573.0
2017-09-27 15:45:00,269.15,269.16,268.13,268.13,14805.0,268.8682,268.8782,267.8493,267.8493,14805.0
2017-09-27 15:50:00,268.35,268.62,267.51,267.62,7122.0,268.069,268.3387,267.2299,267.3398,7122.0
2017-09-27 15:55:00,267.67,267.89,266.84,267.18,27052.0,267.3897,267.6095,266.5606,266.9003,27052.0
2017-09-28 09:30:00,266.16,267.94,266.09,267.13,8090.0,266.0335,267.8127,265.9636,267.0031,8090.0
2017-09-28 09:35:00,267.84,267.92,265.69,265.76,5581.0,267.7127,267.7927,265.5638,265.6337,5581.0
2017-09-28 09:40:00,265.87,266.77,265.87,266.77,6384.0,265.7437,266.6433,265.7437,266.6433,6384.0
2017-09-28 09:45:00,266.75,267.37,266.31,267.19,7300.0,266.6233,267.243,266.1835,267.0631,7300.0
2017-09-28 09:50:00,267.26,267.48,266.8,267.48,4934.0,267.133,267.3529,266.6732,267.3529,4934.0
2017-09-28 09:55:00,267.31,268.59,267.13,268.59,15617.0,267.183,268.4624,267.0031,268.4624,15617.0
2017-09-28 10:00:00,268.57,268.74,268.1,268.35,4500.0,268.4424,268.6123,267.9726,268.2225,4500.0
2017-09-28 10:05:00,268.09,268.26,267.03,267.23,3995.0,267.9626,268.1325,266.9031,267.103,3995.0
2017-09-28 10:10:00,267.23,267.4,266.77,266.77,6600.0,267.103,267.273,266.6433,266.6433,6600.0
2017-09-28 10:15:00,266.89,266.95,266.04,266.05,10244.0,266.7632,266.8232,265.9136,265.9236,10244.0
2017-09-28 10:20:00,266.37,266.37,265.13,265.5,6726.0,266.2434,266.2434,265.004,265.3739,6726.0
2017-09-28 10:25:00,265.43,266.0,265.2,265.76,4843.0,265.3039,265.8736,265.074,265.6337,4843.0
2017-09-28 10:30:00,266.02,266.11,265.5,265.51,6246.0,265.8936,265.9836,265.3739,265.3839,6246.0
2017-09-28 10:35:00,265.51,266.33,265.51,265.81,11894.0,265.3839,266.2035,265.3839,265.6837,11894.0
2017-09-28 10:40:00,265.88,266.55,265.8,266.55,6161.0,265.7537,266.4234,265.6737,266.4234,6161.0
2017-09-28 10:45:00,266.49,266.88,265.85,266.11,8900.0,266.3634,266.7532,265.7237,265.9836,8900.0
2017-09-28 10:50:00,265.93,266.16,265.71,265.86,2400.0,265.8037,266.0335,265.5838,265.7337,2400.0
2017-09-28 10:55:00,265.6,265.6,264.81,265.06,5582.0,265.4738,265.4738,264.6842,264.9341,5582.0
2017-09-28 11:00:00,265.05,265.38,264.36,264.53,6900.0,264.9241,265.2539,264.2344,264.4043,6900.0
2017-09-28 11:05:00,264.73,264.99,264.4,264.73,2850.0,264.6042,264.8641,264.2744,264.6042,2850.0
2017-09-28 11:10:00,264.97,264.98,264.61,264.61,1400.0,264.8441,264.8541,264.4843,264.4843,1400.0
2017-09-28 11:15:00,265.06,265.06,264.18,264.2,2350.0,264.9341,264.9341,264.0545,264.0745,2350.0
2017-09-28 11:20:00,264.38,264.82,264.38,264.63,3945.0,264.2544,264.6942,264.2544,264.5043,3945.0
2017-09-28 11:25:00,264.51,264.51,263.9,264.23,4806.0,264.3843,264.3843,263.7746,264.1045,4806.0
2017-09-28 11:30:00,264.23,264.24,263.75,263.75,972.0,264.1045,264.1145,263.6247,263.6247,972.0
2017-09-28 11:35:00,263.79,263.96,263.45,263.86,5851.0,263.6647,263.8346,263.3248,263.7346,5851.0
2017-09-28 11:40:00,263.93,264.96,263.93,264.6,7434.0,263.8046,264.8341,263.8046,264.4743,7434.0
2017-09-28 11:45:00,264.47,264.54,264.22,264.24,5507.0,264.3443,264.4143,264.0945,264.1145,5507.0
2017-09-28 11:50:00,264.5,264.5,263.8,264.14,5571.0,264.3743,264.3743,263.6747,264.0145,5571.0
2017-09-28 11:55:00,264.06,264.12,263.85,263.95,3450.0,263.9345,263.9945,263.7246,263.8246,3450.0
2017-09-28 12:00:00,264.11,264.11,263.6,264.06,3118.0,263.9845,263.9845,263.4748,263.9345,3118.0
2017-09-28 12:05:00,263.93,264.13,263.77,263.97,1450.0,263.8046,264.0045,263.6447,263.8446,1450.0
2017-09-28 12:10:00,264.0,264.07,263.95,263.95,792.0,263.8746,263.9445,263.8246,263.8246,792.0
2017-09-28 12:15:00,264.07,264.15,263.61,263.61,5712.0,263.9445,264.0245,263.4848,263.4848,5712.0
2017-09-28 12:20:00,263.6,263.67,263.55,263.67,600.0,263.4748,263.5447,263.4248,263.5447,600.0
2017-09-28 12:25:00,263.52,263.52,262.86,262.91,2300.0,263.3948,263.3948,262.7351,262.7851,2300.0
2017-09-28 12:30:00,263.15,263.43,263.13,263.13,2200.0,263.025,263.3048,263.005,263.005,2200.0
2017-09-28 12:35:00,263.28,263.28,262.9,263.1,10019.0,263.1549,263.1549,262.7751,262.975,10019.0
2017-09-28 12:40:00,263.18,263.24,262.37,262.71,8543.0,263.055,263.1149,262.2453,262.5852,8543.0
2017-09-28 12:45:00,262.57,263.24,262.57,263.0,3719.0,262.4453,263.1149,262.4453,262.875,3719.0
2017-09-28 12:50:00,263.1,263.1,262.74,262.97,2600.0,262.975,262.975,262.6152,262.8451,2600.0
2017-09-28 12:55:00,262.84,263.35,262.84,263.17,1162.0,262.7151,263.2249,262.7151,263.045,1162.0
2017-09-28 13:00:00,263.17,263.61,262.95,263.41,9052.0,263.045,263.4848,262.8251,263.2849,9052.0
2017-09-28 13:05:00,263.26,263.61,263.25,263.36,3484.0,263.1349,263.4848,263.1249,263.2349,3484.0
2017-09-28 13:10:00,263.19,263.46,262.88,263.12,9620.0,263.065,263.3348,262.7551,262.995,9620.0
2017-09-28 13:15:00,263.47,263.47,262.8,263.08,14997.0,263.3448,263.3448,262.6751,262.955,14997.0
2017-09-28 13:20:00,263.09,263.19,262.93,263.19,1340.0,262.965,263.065,262.8051,263.065,1340.0
2017-09-28 13:25:00,262.96,262.96,262.96,262.96,100.0,262.8351,262.8351,262.8351,262.8351,100.0
2017-09-28 13:30:00,262.93,262.99,262.57,262.77,7650.0,262.8051,262.8651,262.4453,262.6452,7650.0
2017-09-28 13:35:00,262.82,262.83,262.27,262.4,3437.0,262.6951,262.7051,262.1454,262.2753,3437.0
2017-09-28 13:40:00,262.23,262.44,262.1,262.1,1200.0,262.1054,262.3153,261.9755,261.9755,1200.0
2017-09-28 13:45:00,262.19,262.91,262.14,262.52,4118.0,262.0654,262.7851,262.0155,262.3953,4118.0
2017-09-28 13:50:00,262.63,262.64,262.31,262.34,3816.0,262.5052,262.5152,262.1854,262.2154,3816.0
2017-09-28 13:55:00,262.44,262.45,262.28,262.3,2000.0,262.3153,262.3253,262.1554,262.1754,2000.0
2017-09-28 14:00:00,262.33,262.72,262.33,262.49,4400.0,262.2054,262.5952,262.2054,262.3653,4400.0
2017-09-28 14:05:00,262.51,262.75,262.45,262.45,1825.0,262.3853,262.6252,262.3253,262.3253,1825.0
2017-09-28 14:10:00,262.48,262.48,262.01,262.18,4906.0,262.3553,262.3553,261.8855,262.0554,4906.0
2017-09-28 14:15:00,262.13,262.19,261.81,262.04,3394.0,262.0055,262.0654,261.6856,261.9155,3394.0
2017-09-28 14:20:00,261.9,261.9,260.78,261.07,11508.0,261.7756,261.7756,260.6561,260.946,11508.0
2017-09-28 14:25:00,261.4,261.55,261.15,261.16,4225.0,261.2758,261.4257,261.0259,261.0359,4225.0
2017-09-28 14:30:00,261.48,261.48,261.11,261.11,3100.0,261.3558,261.3558,260.9859,260.9859,3100.0
2017-09-28 14:35:00,261.11,261.12,260.78,260.97,4495.0,260.9859,260.9959,260.6561,260.846,4495.0
2017-09-28 14:40:00,260.84,261.14,260.75,260.9,5088.0,260.7161,261.0159,260.6261,260.776,5088.0
2017-09-28 14:45:00,260.92,261.06,260.62,260.7,4300.0,260.796,260.936,260.4962,260.5761,4300.0
2017-09-28 14:50:00,260.62,261.07,260.62,260.95,2800.0,260.4962,260.946,260.4962,260.826,2800.0
2017-09-28 14:55:00,260.9,261.09,260.85,260.87,1500.0,260.776,260.966,260.7261,260.7461,1500.0
2017-09-28 15:00:00,260.77,261.05,260.66,261.05,2100.0,260.6461,260.926,260.5362,260.926,2100.0
2017-09-28 15:05:00,261.01,261.07,260.79,260.79,2400.0,260.886,260.946,260.6661,260.6661,2400.0
2017-09-28 15:10:00,260.81,260.93,260.77,260.83,2000.0,260.6861,260.806,260.6461,260.7061,2000.0
2017-09-28 15:15:00,260.95,261.0,260.8,260.8,2700.0,260.826,260.876,260.6761,260.6761,2700.0
2017-09-28 15:20:00,260.8,260.84,260.55,260.61,3899.0,260.6761,260.7161,260.4262,260.4862,3899.0
2017-09-28 15:25:00,260.59,260.62,260.07,260.23,6861.0,260.4662,260.4962,259.9464,260.1064,6861.0
2017-09-28 15:30:00,260.18,260.54,260.16,260.54,5724.0,260.0564,260.4162,260.0364,260.4162,5724.0
2017-09-28 15:35:00,260.61,260.72,260.44,260.69,9213.0,260.4862,260.5961,260.3163,260.5661,9213.0
2017-09-28 15:40:00,260.75,261.19,260.71,260.93,10715.0,260.6261,261.0659,260.5861,260.806,10715.0
2017-09-28 15:45:00,260.96,261.34,260.89,261.32,11783.0,260.836,261.2158,260.766,261.1958,11783.0
2017-09-28 15:50:00,261.29,261.34,260.99,261.3,13229.0,261.1659,261.2158,260.866,261.1759,13229.0
2017-09-28 15:55:00,261.25,262.08,261.22,261.99,26885.0,261.1259,261.9555,261.0959,261.8655,26885.0
2017-09-29 09:30:00,263.6,265.9,263.6,264.31,8541.0,263.4748,265.7737,263.4748,264.1844,8541.0
2017-09-29 09:35:00,264.31,264.31,262.27,262.27,7100.0,264.1844,264.1844,262.1454,262.1454,7100.0
2017-09-29 09:40:00,262.28,262.36,260.69,260.83,36150.0,262.1554,262.2354,260.5661,260.7061,36150.0
2017-09-29 09:45:00,261.22,262.93,261.21,262.72,4882.0,261.0959,262.8051,261.0859,262.5952,4882.0
2017-09-29 09:50:00,262.49,262.5,261.83,262.4,8958.0,262.3653,262.3753,261.7056,262.2753,8958.0
2017-09-29 09:55:00,262.72,262.83,262.0,262.18,7123.0,262.5952,262.7051,261.8755,262.0554,7123.0
2017-09-29 10:00:00,262.11,262.36,261.4,262.07,6667.0,261.9855,262.2354,261.2758,261.9455,6667.0
2017-09-29 10:05:00,262.38,262.89,262.11,262.6,11400.0,262.2553,262.7651,261.9855,262.4752,11400.0
2017-09-29 10:10:00,262.92,262.92,261.52,261.7,2266.0,262.7951,262.7951,261.3958,261.5757,2266.0
2017-09-29 10:15:00,261.75,261.75,260.7,260.98,7593.0,261.6256,261.6256,260.5761,260.856,7593.0
2017-09-29 10:20:00,261.13,261.76,260.41,260.48,6726.0,261.0059,261.6356,260.2863,260.3562,6726.0
2017-09-29 10:25:00,260.58,261.11,260.41,260.71,8741.0,260.4562,260.9859,260.2863,260.5861,8741.0
2017-09-29 10:30:00,260.97,260.97,260.51,260.71,3500.0,260.846,260.846,260.3862,260.5861,3500.0
2017-09-29 10:35:00,260.42,261.69,260.41,261.69,1300.0,260.2963,261.5657,260.2863,261.5657,1300.0
2017-09-29 10:40:00,261.74,262.14,261.34,261.47,11281.0,261.6156,262.0155,261.2158,261.3458,11281.0
2017-09-29 10:45:00,261.66,262.21,261.65,261.83,3582.0,261.5357,262.0854,261.5257,261.7056,3582.0
2017-09-29 10:50:00,261.73,261.84,261.61,261.83,1100.0,261.6057,261.7156,261.4857,261.7056,1100.0
2017-09-29 10:55:00,262.03,262.25,261.83,261.83,21216.0,261.9055,262.1254,261.7056,261.7056,21216.0
2017-09-29 11:00:00,261.75,261.75,260.83,261.48,7208.0,261.6256,261.6256,260.7061,261.3558,7208.0
2017-09-29 11:05:00,261.49,261.85,261.27,261.45,2834.0,261.3658,261.7256,261.1459,261.3258,2834.0
2017-09-29 11:10:00,261.54,261.54,261.13,261.13,900.0,261.4157,261.4157,261.0059,261.0059,900.0
2017-09-29 11:15:00,261.0,261.47,261.0,261.23,6201.0,260.876,261.3458,260.876,261.1059,6201.0
2017-09-29 11:20:00,261.55,262.08,261.3,261.3,3600.0,261.4257,261.9555,261.1759,261.1759,3600.0
2017-09-29 11:25:00,261.42,261.42,260.92,261.25,2076.0,261.2958,261.2958,260.796,261.1259,2076.0
2017-09-29 11:30:00,260.92,261.13,260.68,260.97,4186.0,260.796,261.0059,260.5561,260.846,4186.0
2017-09-29 11:35:00,260.81,260.98,260.59,260.62,900.0,260.6861,260.856,260.4662,260.4962,900.0
2017-09-29 11:40:00,260.5,260.51,260.04,260.04,2200.0,260.3762,260.3862,259.9165,259.9165,2200.0
2017-09-29 11:45:00,260.02,260.75,260.02,260.75,4090.0,259.8965,260.6261,259.8965,260.6261,4090.0
2017-09-29 11:50:00,260.55,260.76,260.36,260.58,3502.0,260.4262,260.6361,260.2363,260.4562,3502.0
2017-09-29 11:55:00,260.4,260.45,260.22,260.3,1500.0,260.2763,260.3263,260.0964,260.1763,1500.0
2017-09-29 12:00:00,260.47,260.66,260.39,260.39,10100.0,260.3462,260.5362,260.2663,260.2663,10100.0
2017-09-29 12:05:00,260.35,260.35,259.25,259.27,5862.0,260.2263,260.2263,259.1268,259.1468,5862.0
2017-09-29 12:10:00,259.28,259.62,259.16,259.62,2876.0,259.1568,259.4967,259.0369,259.4967,2876.0
2017-09-29 12:15:00,259.9,260.64,259.9,260.43,1600.0,259.7765,260.5162,259.7765,260.3063,1600.0
2017-09-29 12:20:00,260.25,260.25,259.49,259.49,23300.0,260.1264,260.1264,259.3667,259.3667,23300.0
2017-09-29 12:25:00,259.57,260.76,259.41,260.76,2400.0,259.4467,260.6361,259.2868,260.6361,2400.0
2017-09-29 12:30:00,260.91,260.91,260.55,260.55,2901.0,260.786,260.786,260.4262,260.4262,2901.0
2017-09-29 12:35:00,260.43,260.51,260.4,260.51,700.0,260.3063,260.3862,260.2763,260.3862,700.0
2017-09-29 12:40:00,260.63,261.41,260.35,261.41,2736.0,260.5062,261.2858,260.2263,261.2858,2736.0
2017-09-29 12:45:00,261.53,261.53,261.05,261.15,2110.0,261.4057,261.4057,260.926,261.0259,2110.0
2017-09-29 12:50:00,261.29,261.9,261.29,261.89,1400.0,261.1659,261.7756,261.1659,261.7656,1400.0
2017-09-29 12:55:00,261.81,261.87,261.44,261.44,1738.0,261.6856,261.7456,261.3158,261.3158,1738.0
2017-09-29 13:00:00,261.46,261.46,261.15,261.15,1400.0,261.3358,261.3358,261.0259,261.0259,1400.0
2017-09-29 13:05:00,261.13,261.67,260.98,261.67,4939.0,261.0059,261.5457,260.856,261.5457,4939.0
2017-09-29 13:10:00,261.43,261.6,261.24,261.24,9986.0,261.3058,261.4757,261.1159,261.1159,9986.0
2017-09-29 13:15:00,261.28,261.51,261.27,261.51,300.0,261.1559,261.3858,261.1459,261.3858,300.0
2017-09-29 13:20:00,261.19,261.23,260.97,261.23,1736.0,261.0659,261.1059,260.846,261.1059,1736.0
2017-09-29 13:25:00,261.37,261.37,260.79,261.0,1114.0,261.2458,261.2458,260.6661,260.876,1114.0
2017-09-29 13:30:00,261.17,261.22,261.17,261.22,600.0,261.0459,261.0959,261.0459,261.0959,600.0
2017-09-29 13:35:00,261.14,261.15,260.73,261.09,2177.0,261.0159,261.0259,260.6061,260.966,2177.0
2017-09-29 13:40:00,261.33,261.34,260.73,260.73,1580.0,261.2058,261.2158,260.6061,260.6061,1580.0
2017-09-29 13:45:00,260.77,260.77,260.58,260.65,600.0,260.6461,260.6461,260.4562,260.5262,600.0
2017-09-29 13:50:00,260.54,260.56,260.06,260.07,10000.0,260.4162,260.4362,259.9364,259.9464,10000.0
2017-09-29 13:55:00,260.46,260.76,260.24,260.76,2954.0,260.3363,260.6361,260.1164,260.6361,2954.0
2017-09-29 14:00:00,261.15,261.15,260.65,260.65,1228.0,261.0259,261.0259,260.5262,260.5262,1228.0
2017-09-29 14:05:00,260.49,260.5,260.25,260.25,200.0,260.3662,260.3762,260.1264,260.1264,200.0
2017-09-29 14:10:00,260.26,260.26,259.76,259.76,1111.0,260.1363,260.1363,259.6366,259.6366,1111.0
2017-09-29 14:15:00,260.05,260.28,260.04,260.07,4580.0,259.9264,260.1563,259.9165,259.9464,4580.0
2017-09-29 14:20:00,260.02,260.02,259.61,259.62,2100.0,259.8965,259.8965,259.4867,259.4967,2100.0
2017-09-29 14:25:00,259.51,259.59,259.51,259.53,1264.0,259.3867,259.4667,259.3867,259.4067,1264.0
2017-09-29 14:30:00,259.61,259.61,258.62,258.99,13078.0,259.4867,259.4867,258.4971,258.867,13078.0
2017-09-29 14:35:00,258.85,259.83,258.84,259.38,9698.0,258.727,259.7066,258.717,259.2568,9698.0
2017-09-29 14:40:00,259.32,259.37,259.05,259.36,13432.0,259.1968,259.2468,258.9269,259.2368,13432.0
2017-09-29 14:45:00,259.3,259.66,259.29,259.66,2634.0,259.1768,259.5366,259.1668,259.5366,2634.0
2017-09-29 14:50:00,259.56,259.71,259.56,259.57,950.0,259.4367,259.5866,259.4367,259.4467,950.0
2017-09-29 14:55:00,259.67,259.85,258.76,258.76,9771.0,259.5466,259.7265,258.6371,258.6371,9771.0
2017-09-29 15:00:00,258.89,259.14,258.6,258.82,11050.0,258.767,259.0169,258.4771,258.697,11050.0
2017-09-29 15:05:00,258.78,258.95,258.04,258.04,8048.0,258.6571,258.827,257.9174,257.9174,8048.0
2017-09-29 15:10:00,258.05,259.52,258.05,259.11,11176.0,257.9274,259.3967,257.9274,258.9869,11176.0
2017-09-29 15:15:00,259.14,259.29,258.79,259.15,7201.0,259.0169,259.1668,258.667,259.0269,7201.0
2017-09-29 15:20:00,258.97,258.97,258.59,258.69,3300.0,258.847,258.847,258.4671,258.5671,3300.0
2017-09-29 15:25:00,258.76,258.85,258.16,258.24,4642.0,258.6371,258.727,258.0373,258.1173,4642.0
2017-09-29 15:30:00,258.19,258.48,258.19,258.4,7857.0,258.0673,258.3572,258.0673,258.2772,7857.0
2017-09-29 15:35:00,258.3,258.93,258.28,258.57,19756.0,258.1773,258.807,258.1573,258.4472,19756.0
2017-09-29 15:40:00,258.62,258.62,257.85,257.94,26425.0,258.4971,258.4971,257.7275,257.8175,26425.0
2017-09-29 15:45:00,257.91,258.0,257.84,257.84,11469.0,257.7875,257.8774,257.7175,257.7175,11469.0
2017-09-29 15:50:00,257.9,258.84,257.89,258.63,18581.0,257.7775,258.717,257.7675,258.5071,18581.0
2017-09-29 15:55:00,258.65,259.29,258.58,258.93,24892.0,258.5271,259.1668,258.4571,258.807,24892.0
2017-10-02 09:30:00,258.92,260.74,258.92,260.45,6822.0,258.797,260.6161,258.797,260.3263,6822.0
2017-10-02 09:35:00,260.12,261.0,260.0,260.8,2423.0,259.9964,260.876,259.8765,260.6761,2423.0
2017-10-02 09:40:00,261.28,261.92,259.26,261.68,10234.0,261.1559,261.7956,259.1368,261.5557,10234.0
2017-10-02 09:45:00,261.18,262.27,260.7,261.52,18242.0,261.0559,262.1454,260.5761,261.3958,18242.0
2017-10-02 09:50:00,261.35,262.74,260.87,261.47,7155.0,261.2258,262.6152,260.7461,261.3458,7155.0
2017-10-02 09:55:00,261.86,264.35,261.81,264.35,20446.0,261.7356,264.2244,261.6856,264.2244,20446.0
2017-10-02 10:00:00,264.2,264.45,263.08,263.49,6500.0,264.0745,264.3244,262.955,263.3648,6500.0
2017-10-02 10:05:00,263.68,265.0,263.68,264.73,6326.0,263.5547,264.8741,263.5547,264.6042,6326.0
2017-10-02 10:10:00,264.92,264.92,263.48,263.89,10913.0,264.7941,264.7941,263.3548,263.7646,10913.0
2017-10-02 10:15:00,264.05,264.2,261.06,261.28,13271.0,263.9245,264.0745,260.936,261.1559,13271.0
2017-10-02 10:20:00,261.79,263.96,261.79,263.96,6410.0,261.6656,263.8346,261.6656,263.8346,6410.0
2017-10-02 10:25:00,264.52,265.0,264.22,264.69,12492.0,264.3943,264.8741,264.0945,264.5642,12492.0
2017-10-02 10:30:00,264.37,265.16,263.94,264.03,23991.0,264.2444,265.034,263.8146,263.9046,23991.0
2017-10-02 10:35:00,264.05,264.99,264.04,264.69,12782.0,263.9245,264.8641,263.9146,264.5642,12782.0
2017-10-02 10:40:00,264.47,264.81,264.28,264.81,8685.0,264.3443,264.6842,264.1544,264.6842,8685.0
2017-10-02 10:45:00,264.76,265.74,264.75,265.74,4003.0,264.6342,265.6137,264.6242,265.6137,4003.0
2017-10-02 10:50:00,265.62,265.62,264.49,264.84,7663.0,265.4938,265.4938,264.3643,264.7142,7663.0
2017-10-02 10:55:00,264.74,265.37,264.73,265.27,3531.0,264.6142,265.2439,264.6042,265.144,3531.0
2017-10-02 11:00:00,265.2,265.38,265.03,265.23,2008.0,265.074,265.2539,264.9041,265.104,2008.0
2017-10-02 11:05:00,265.46,265.99,265.34,265.64,3595.0,265.3339,265.8636,265.2139,265.5138,3595.0
2017-10-02 11:10:00,265.82,266.25,265.82,266.25,900.0,265.6937,266.1235,265.6937,266.1235,900.0
2017-10-02 11:15:00,266.29,266.31,265.6,265.6,11164.0,266.1635,266.1835,265.4738,265.4738,11164.0
2017-10-02 11:20:00,265.51,265.53,265.07,265.23,5194.0,265.3839,265.4038,264.9441,265.104,5194.0
2017-10-02 11:25:00,265.44,265.75,265.44,265.45,1010.0,265.3139,265.6237,265.3139,265.3239,1010.0
2017-10-02 11:30:00,265.56,265.57,265.11,265.11,3461.0,265.4338,265.4438,264.984,264.984,3461.0
2017-10-02 11:35:00,265.14,265.15,264.11,264.67,3000.0,265.014,265.024,263.9845,264.5443,3000.0
2017-10-02 11:40:00,264.53,264.72,264.15,264.15,2606.0,264.4043,264.5942,264.0245,264.0245,2606.0
2017-10-02 11:45:00,264.05,264.05,263.5,263.59,4200.0,263.9245,263.9245,263.3748,263.4648,4200.0
2017-10-02 11:50:00,263.59,264.38,263.19,264.37,6874.0,263.4648,264.2544,263.065,264.2444,6874.0
2017-10-02 11:55:00,264.18,264.32,263.5,263.74,5362.0,264.0545,264.1944,263.3748,263.6147,5362.0
2017-10-02 12:00:00,263.41,263.44,263.03,263.12,3000.0,263.2849,263.3148,262.905,262.995,3000.0
2017-10-02 12:05:00,263.23,264.15,263.23,264.15,1628.0,263.1049,264.0245,263.1049,264.0245,1628.0
2017-10-02 12:10:00,264.29,264.29,264.2,264.26,500.0,264.1644,264.1644,264.0745,264.1344,500.0
2017-10-02 12:15:00,264.32,265.43,264.01,265.17,6686.0,264.1944,265.3039,263.8846,265.044,6686.0
2017-10-02 12:20:00,265.52,265.83,265.52,265.83,625.0,265.3939,265.7037,265.3939,265.7037,625.0
2017-10-02 12:25:00,265.99,266.02,265.87,265.99,1601.0,265.8636,265.8936,265.7437,265.8636,1601.0
2017-10-02 12:30:00,265.98,266.11,265.38,265.51,7807.0,265.8536,265.9836,265.2539,265.3839,7807.0
2017-10-02 12:35:00,265.51,265.63,265.5,265.51,1300.0,265.3839,265.5038,265.3739,265.3839,1300.0
2017-10-02 12:40:00,265.45,265.46,265.11,265.46,3410.0,265.3239,265.3339,264.984,265.3339,3410.0
2017-10-02 12:45:00,265.34,265.67,265.29,265.65,1559.0,265.2139,265.5438,265.164,265.5238,1559.0
2017-10-02 12:50:00,265.57,265.88,265.53,265.68,1532.0,265.4438,265.7537,265.4038,265.5538,1532.0
2017-10-02 12:55:00,265.87,266.4,265.83,266.01,8690.0,265.7437,266.2734,265.7037,265.8836,8690.0
2017-10-02 13:00:00,266.0,266.03,265.62,265.62,6021.0,265.8736,265.9036,265.4938,265.4938,6021.0
2017-10-02 13:05:00,265.61,265.67,265.56,265.56,900.0,265.4838,265.5438,265.4338,265.4338,900.0
2017-10-02 13:10:00,265.56,266.23,265.55,266.23,3355.0,265.4338,266.1035,265.4238,266.1035,3355.0
2017-10-02 13:15:00,266.1,266.45,265.88,266.29,5668.0,265.9736,266.3234,265.7537,266.1635,5668.0
2017-10-02 13:20:00,266.27,266.27,265.83,266.13,3962.0,266.1435,266.1435,265.7037,266.0036,3962.0
2017-10-02 13:25:00,266.25,266.41,266.11,266.27,740.0,266.1235,266.2834,265.9836,266.1435,740.0
2017-10-02 13:30:00,266.37,266.48,266.37,266.48,500.0,266.2434,266.3534,266.2434,266.3534,500.0
2017-10-02 13:35:00,266.56,266.87,266.56,266.62,2140.0,266.4334,266.7432,266.4334,266.4933,2140.0
2017-10-02 13:40:00,266.93,266.93,266.1,266.1,4061.0,266.8032,266.8032,265.9736,265.9736,4061.0
2017-10-02 13:45:00,266.18,266.61,266.14,266.32,2410.0,266.0535,266.4833,266.0136,266.1935,2410.0
2017-10-02 13:50:00,266.32,266.32,266.32,266.32,0.0,266.1935,266.1935,266.1935,266.1935,0.0
2017-10-02 13:55:00,266.33,266.34,265.86,265.96,4804.0,266.2035,266.2135,265.7337,265.8336,4804.0
2017-10-02 14:00:00,266.03,266.22,266.03,266.21,700.0,265.9036,266.0935,265.9036,266.0835,700.0
2017-10-02 14:05:00,266.36,266.65,266.26,266.42,3329.0,266.2335,266.5233,266.1335,266.2934,3329.0
2017-10-02 14:10:00,266.32,266.44,266.32,266.44,690.0,266.1935,266.3134,266.1935,266.3134,690.0
2017-10-02 14:15:00,266.31,266.31,266.13,266.13,2433.0,266.1835,266.1835,266.0036,266.0036,2433.0
2017-10-02 14:20:00,266.1,266.28,265.88,266.07,4835.0,265.9736,266.1535,265.7537,265.9436,4835.0
2017-10-02 14:25:00,266.06,266.58,266.06,266.58,2526.0,265.9336,266.4533,265.9336,266.4533,2526.0
2017-10-02 14:30:00,266.62,266.98,266.62,266.97,1000.0,266.4933,266.8532,266.4933,266.8432,1000.0
2017-10-02 14:35:00,266.97,266.97,266.45,266.8,5821.0,266.8432,266.8432,266.3234,266.6732,5821.0
2017-10-02 14:40:00,266.7,266.93,266.46,266.47,600.0,266.5733,266.8032,266.3334,266.3434,600.0
2017-10-02 14:45:00,266.79,266.79,265.75,266.03,8393.0,266.6632,266.6632,265.6237,265.9036,8393.0
2017-10-02 14:50:00,265.81,266.39,265.81,266.1,6699.0,265.6837,266.2634,265.6837,265.9736,6699.0
2017-10-02 14:55:00,266.34,266.69,266.18,266.68,4833.0,266.2135,266.5633,266.0535,266.5533,4833.0
2017-10-02 15:00:00,266.64,266.94,263.82,264.01,26487.0,266.5133,266.8132,263.6947,263.8846,26487.0
2017-10-02 15:05:00,264.01,264.83,262.51,263.79,11842.0,263.8846,264.7042,262.3853,263.6647,11842.0
2017-10-02 15:10:00,263.8,263.8,262.8,263.0,2700.0,263.6747,263.6747,262.6751,262.875,2700.0
2017-10-02 15:15:00,263.0,263.0,262.34,262.84,6649.0,262.875,262.875,262.2154,262.7151,6649.0
2017-10-02 15:20:00,262.94,263.32,262.56,263.03,4413.0,262.8151,263.1949,262.4353,262.905,4413.0
2017-10-02 15:25:00,263.27,263.32,262.81,262.93,6680.0,263.1449,263.1949,262.6851,262.8051,6680.0
2017-10-02 15:30:00,262.89,263.05,262.72,262.96,8177.0,262.7651,262.925,262.5952,262.8351,8177.0
2017-10-02 15:35:00,262.91,263.11,262.83,262.94,3400.0,262.7851,262.985,262.7051,262.8151,3400.0
2017-10-02 15:40:00,263.03,263.15,262.66,262.66,6333.0,262.905,263.025,262.5352,262.5352,6333.0
2017-10-02 15:45:00,262.72,263.26,262.72,263.26,6387.0,262.5952,263.1349,262.5952,263.1349,6387.0
2017-10-02 15:50:00,263.26,263.87,263.23,263.48,11152.0,263.1349,263.7446,263.1049,263.3548,11152.0
2017-10-02 15:55:00,263.48,263.82,263.4,263.56,20806.0,263.3548,263.6947,263.2749,263.4348,20806.0
2017-10-03 09:30:00,262.57,263.86,257.18,260.07,27647.0,262.4453,263.7346,257.0578,259.9464,27647.0
2017-10-03 09:35:00,260.23,260.41,258.19,258.93,11957.0,260.1064,260.2863,258.0673,258.807,11957.0
2017-10-03 09:40:00,259.63,260.32,259.05,260.01,13369.0,259.5066,260.1963,258.9269,259.8865,13369.0
2017-10-03 09:45:00,260.01,263.23,260.0,260.91,10177.0,259.8865,263.1049,259.8765,260.786,10177.0
2017-10-03 09:50:00,261.31,261.32,259.81,260.01,13020.0,261.1859,261.1958,259.6866,259.8865,13020.0
2017-10-03 09:55:00,259.85,260.38,259.82,260.1,3709.0,259.7265,260.2563,259.6966,259.9764,3709.0
2017-10-03 10:00:00,260.1,260.82,260.04,260.34,2500.0,259.9764,260.6961,259.9165,260.2163,2500.0
2017-10-03 10:05:00,260.48,260.48,259.96,260.13,3090.0,260.3562,260.3562,259.8365,260.0064,3090.0
2017-10-03 10:10:00,260.44,260.58,259.7,259.7,4764.0,260.3163,260.4562,259.5766,259.5766,4764.0
2017-10-03 10:15:00,259.92,260.01,257.5,257.53,33969.0,259.7965,259.8865,257.3777,257.4076,33969.0
2017-10-03 10:20:00,257.53,257.91,256.27,257.39,16676.0,257.4076,257.7875,256.1482,257.2677,16676.0
2017-10-03 10:25:00,257.62,258.4,256.97,258.11,14253.0,257.4976,258.2772,256.8479,257.9874,14253.0
2017-10-03 10:30:00,258.17,258.58,257.23,257.78,21300.0,258.0473,258.4571,257.1078,257.6575,21300.0
2017-10-03 10:35:00,257.77,258.09,257.27,258.09,9430.0,257.6475,257.9674,257.1478,257.9674,9430.0
2017-10-03 10:40:00,258.01,258.9,257.98,258.01,10965.0,257.8874,258.777,257.8574,257.8874,10965.0
2017-10-03 10:45:00,257.92,258.29,257.91,258.0,2603.0,257.7975,258.1673,257.7875,257.8774,2603.0
2017-10-03 10:50:00,258.17,258.58,257.8,257.8,8940.0,258.0473,258.4571,257.6775,257.6775,8940.0
2017-10-03 10:55:00,257.8,257.84,257.5,257.63,6100.0,257.6775,257.7175,257.3777,257.5076,6100.0
2017-10-03 11:00:00,257.7,257.7,257.06,257.06,5991.0,257.5776,257.5776,256.9379,256.9379,5991.0
2017-10-03 11:05:00,257.37,257.72,257.09,257.72,5336.0,257.2477,257.5976,256.9679,257.5976,5336.0
2017-10-03 11:10:00,257.72,257.8,257.18,257.53,7109.0,257.5976,257.6775,257.0578,257.4076,7109.0
2017-10-03 11:15:00,257.65,257.7,257.61,257.64,2080.0,257.5276,257.5776,257.4876,257.5176,2080.0
2017-10-03 11:20:00,257.55,258.2,257.55,258.2,4500.0,257.4276,258.0773,257.4276,258.0773,4500.0
2017-10-03 11:25:00,258.34,258.58,257.95,257.95,8249.0,258.2173,258.4571,257.8274,257.8274,8249.0
2017-10-03 11:30:00,258.05,258.19,257.8,257.89,6105.0,257.9274,258.0673,257.6775,257.7675,6105.0
2017-10-03 11:35:00,257.89,257.89,257.45,257.64,2461.0,257.7675,257.7675,257.3277,257.5176,2461.0
2017-10-03 11:40:00,257.76,257.85,257.55,257.81,2417.0,257.6375,257.7275,257.4276,257.6875,2417.0
2017-10-03 11:45:00,257.56,257.82,257.45,257.61,4201.0,257.4376,257.6975,257.3277,257.4876,4201.0
2017-10-03 11:50:00,257.33,257.65,256.81,256.98,3600.0,257.2077,257.5276,256.688,256.8579,3600.0
2017-10-03 11:55:00,256.97,257.26,256.87,257.13,3600.0,256.8479,257.1378,256.748,257.0078,3600.0
2017-10-03 12:00:00,257.21,257.56,257.21,257.53,1300.0,257.0878,257.4376,257.0878,257.4076,1300.0
2017-10-03 12:05:00,257.49,257.63,257.48,257.63,2205.0,257.3677,257.5076,257.3577,257.5076,2205.0
2017-10-03 12:10:00,257.68,257.96,257.65,257.96,1801.0,257.5576,257.8374,257.5276,257.8374,1801.0
2017-10-03 12:15:00,257.96,258.39,257.88,258.39,3226.0,257.8374,258.2672,257.7575,258.2672,3226.0
2017-10-03 12:20:00,258.24,258.24,257.87,258.0,4396.0,258.1173,258.1173,257.7475,257.8774,4396.0
2017-10-03 12:25:00,258.0,258.09,257.66,257.66,2200.0,257.8774,257.9674,257.5376,257.5376,2200.0
2017-10-03 12:30:00,257.76,257.88,257.67,257.78,4200.0,257.6375,257.7575,257.5476,257.6575,4200.0
2017-10-03 12:35:00,257.85,257.85,257.58,257.65,1900.0,257.7275,257.7275,257.4576,257.5276,1900.0
2017-10-03 12:40:00,257.77,257.87,257.67,257.67,1510.0,257.6475,257.7475,257.5476,257.5476,1510.0
2017-10-03 12:45:00,257.87,257.87,257.61,257.76,2900.0,257.7475,257.7475,257.4876,257.6375,2900.0
2017-10-03 12:50:00,257.63,257.96,257.63,257.79,10864.0,257.5076,257.8374,257.5076,257.6675,10864.0
2017-10-03 12:55:00,257.87,257.99,257.37,257.96,6028.0,257.7475,257.8674,257.2477,257.8374,6028.0
2017-10-03 13:00:00,258.0,258.1,257.86,257.93,1500.0,257.8774,257.9774,257.7375,257.8075,1500.0
2017-10-03 13:05:00,258.0,258.1,257.65,257.66,2565.0,257.8774,257.9774,257.5276,257.5376,2565.0
2017-10-03 13:10:00,257.74,257.84,257.51,257.51,1500.0,257.6175,257.7175,257.3877,257.3877,1500.0
2017-10-03 13:15:00,257.68,257.68,257.43,257.51,1872.0,257.5576,257.5576,257.3077,257.3877,1872.0
2017-10-03 13:20:00,257.53,257.66,257.53,257.6,1600.0,257.4076,257.5376,257.4076,257.4776,1600.0
2017-10-03 13:25:00,257.56,257.56,257.39,257.45,5010.0,257.4376,257.4376,257.2677,257.3277,5010.0
2017-10-03 13:30:00,257.41,257.42,257.15,257.15,2353.0,257.2877,257.2977,257.0278,257.0278,2353.0
2017-10-03 13:35:00,257.34,257.42,257.11,257.25,3875.0,257.2177,257.2977,256.9878,257.1278,3875.0
2017-10-03 13:40:00,257.24,257.47,257.24,257.47,1100.0,257.1178,257.3477,257.1178,257.3477,1100.0
2017-10-03 13:45:00,257.52,257.69,257.52,257.62,700.0,257.3977,257.5676,257.3977,257.4976,700.0
2017-10-03 13:50:00,257.62,257.86,257.59,257.86,6739.0,257.4976,257.7375,257.4676,257.7375,6739.0
2017-10-03 13:55:00,257.81,258.41,257.62,258.23,14537.0,257.6875,258.2872,257.4976,258.1073,14537.0
2017-10-03 14:00:00,258.28,260.57,258.12,260.46,14076.0,258.1573,260.4462,257.9974,260.3363,14076.0
2017-10-03 14:05:00,260.35,260.68,260.18,260.48,2828.0,260.2263,260.5561,260.0564,260.3562,2828.0
2017-10-03 14:10:00,260.51,260.51,260.3,260.44,1219.0,260.3862,260.3862,260.1763,260.3163,1219.0
2017-10-03 14:15:00,260.45,260.77,260.44,260.77,4156.0,260.3263,260.6461,260.3163,260.6461,4156.0
2017-10-03 14:20:00,260.9,261.36,260.9,261.09,3800.0,260.776,261.2358,260.776,260.966,3800.0
2017-10-03 14:25:00,261.01,261.01,260.3,260.31,1700.0,260.886,260.886,260.1763,260.1863,1700.0
2017-10-03 14:30:00,260.45,260.75,260.45,260.69,2600.0,260.3263,260.6261,260.3263,260.5661,2600.0
2017-10-03 14:35:00,260.63,260.7,260.14,260.7,5368.0,260.5062,260.5761,260.0164,260.5761,5368.0
2017-10-03 14:40:00,260.7,260.98,260.7,260.98,1648.0,260.5761,260.856,260.5761,260.856,1648.0
2017-10-03 14:45:00,261.21,261.31,261.08,261.09,1895.0,261.0859,261.1859,260.956,260.966,1895.0
2017-10-03 14:50:00,261.23,261.68,261.07,261.68,2100.0,261.1059,261.5557,260.946,261.5557,2100.0
2017-10-03 14:55:00,261.46,261.68,261.46,261.67,800.0,261.3358,261.5557,261.3358,261.5457,800.0
2017-10-03 15:00:00,261.37,262.04,261.37,261.99,3564.0,261.2458,261.9155,261.2458,261.8655,3564.0
2017-10-03 15:05:00,261.99,261.99,261.72,261.72,3500.0,261.8655,261.8655,261.5957,261.5957,3500.0
2017-10-03 15:10:00,261.88,262.38,261.8,262.24,5000.0,261.7556,262.2553,261.6756,262.1154,5000.0
2017-10-03 15:15:00,262.7,262.7,262.37,262.37,1600.0,262.5752,262.5752,262.2453,262.2453,1600.0
2017-10-03 15:20:00,262.59,263.27,262.38,263.21,3459.0,262.4652,263.1449,262.2553,263.0849,3459.0
2017-10-03 15:25:00,262.94,263.34,262.94,263.34,2900.0,262.8151,263.2149,262.8151,263.2149,2900.0
2017-10-03 15:30:00,263.27,263.39,263.01,263.34,6018.0,263.1449,263.2649,262.885,263.2149,6018.0
2017-10-03 15:35:00,263.41,263.75,263.39,263.75,4928.0,263.2849,263.6247,263.2649,263.6247,4928.0
2017-10-03 15:40:00,263.69,263.72,263.52,263.58,12004.0,263.5647,263.5947,263.3948,263.4548,12004.0
2017-10-03 15:45:00,263.59,263.9,263.36,263.73,14386.0,263.4648,263.7746,263.2349,263.6047,14386.0
2017-10-03 15:50:00,263.88,264.16,263.8,264.09,15034.0,263.7546,264.0345,263.6747,263.9645,15034.0
2017-10-03 15:55:00,263.96,264.61,263.61,264.36,40640.0,263.8346,264.4843,263.4848,264.2344,40640.0
2017-10-04 09:30:00,264.36,267.48,264.36,267.17,4332.0,264.2344,267.3529,264.2344,267.0431,4332.0
2017-10-04 09:35:00,267.39,268.87,267.37,268.62,7265.0,267.263,268.7423,267.243,268.4924,7265.0
2017-10-04 09:40:00,268.46,268.52,266.74,267.71,11829.0,268.3325,268.3924,266.6133,267.5828,11829.0
2017-10-04 09:45:00,267.3,268.25,267.12,268.25,9105.0,267.173,268.1226,266.9931,268.1226,9105.0
2017-10-04 09:50:00,268.12,269.26,268.12,269.26,8751.0,267.9926,269.1321,267.9926,269.1321,8751.0
2017-10-04 09:55:00,269.43,269.7,268.91,269.05,7189.0,269.302,269.5719,268.7822,268.9222,7189.0
2017-10-04 10:00:00,269.03,269.36,268.83,269.01,6843.0,268.9022,269.232,268.7023,268.8822,6843.0
2017-10-04 10:05:00,269.01,269.19,268.37,268.44,11367.0,268.8822,269.0621,268.2425,268.3125,11367.0
2017-10-04 10:10:00,268.72,269.28,268.48,268.97,3200.0,268.5923,269.1521,268.3524,268.8422,3200.0
2017-10-04 10:15:00,268.8,268.96,268.56,268.96,1367.0,268.6723,268.8322,268.4324,268.8322,1367.0
2017-10-04 10:20:00,268.58,268.83,268.3,268.67,7995.0,268.4524,268.7023,268.1725,268.5424,7995.0
2017-10-04 10:25:00,268.71,269.7,268.59,269.53,10567.0,268.5823,269.5719,268.4624,269.4019,10567.0
2017-10-04 10:30:00,269.53,269.7,269.18,269.18,4847.0,269.4019,269.5719,269.0521,269.0521,4847.0
2017-10-04 10:35:00,269.18,269.59,269.02,269.38,7296.0,269.0521,269.4619,268.8922,269.252,7296.0
2017-10-04 10:40:00,269.18,269.63,269.09,269.43,6286.0,269.0521,269.5019,268.9622,269.302,6286.0
2017-10-04 10:45:00,269.38,270.33,269.34,270.33,9680.0,269.252,270.2016,269.212,270.2016,9680.0
2017-10-04 10:50:00,270.07,270.17,269.95,270.17,3530.0,269.9417,270.0416,269.8217,270.0416,3530.0
2017-10-04 10:55:00,270.32,270.7,270.04,270.66,13210.0,270.1916,270.5714,269.9117,270.5314,13210.0
2017-10-04 11:00:00,270.51,270.52,270.21,270.3,1792.0,270.3815,270.3915,270.0816,270.1716,1792.0
2017-10-04 11:05:00,270.28,270.89,270.17,270.59,11561.0,270.1516,270.7613,270.0416,270.4614,11561.0
2017-10-04 11:10:00,270.5,270.89,270.24,270.89,8142.0,270.3715,270.7613,270.1116,270.7613,8142.0
2017-10-04 11:15:00,270.97,270.97,270.28,270.28,2368.0,270.8413,270.8413,270.1516,270.1516,2368.0
2017-10-04 11:20:00,270.04,270.04,269.95,269.95,711.0,269.9117,269.9117,269.8217,269.8217,711.0
2017-10-04 11:25:00,269.7,269.75,269.1,269.49,5563.0,269.5719,269.6218,268.9721,269.362,5563.0
2017-10-04 11:30:00,269.45,269.87,269.05,269.58,6835.0,269.322,269.7418,268.9222,269.4519,6835.0
2017-10-04 11:35:00,269.81,269.85,269.27,269.85,5367.0,269.6818,269.7218,269.1421,269.7218,5367.0
2017-10-04 11:40:00,269.79,269.8,269.31,269.39,760.0,269.6618,269.6718,269.182,269.262,760.0
2017-10-04 11:45:00,269.27,269.27,268.04,268.07,2100.0,269.1421,269.1421,267.9127,267.9426,2100.0
2017-10-04 11:50:00,268.08,268.47,267.52,268.3,5085.0,267.9526,268.3424,267.3929,268.1725,5085.0
2017-10-04 11:55:00,268.42,268.42,268.42,268.42,100.0,268.2925,268.2925,268.2925,268.2925,100.0
2017-10-04 12:00:00,268.16,268.16,267.06,267.19,3606.0,268.0326,268.0326,266.9331,267.0631,3606.0
2017-10-04 12:05:00,267.44,268.56,267.26,267.5,7200.0,267.3129,268.4324,267.133,267.3729,7200.0
2017-10-04 12:10:00,267.33,267.36,266.89,266.89,1800.0,267.203,267.233,266.7632,266.7632,1800.0
2017-10-04 12:15:00,267.0,267.97,266.91,267.87,3846.0,266.8731,267.8427,266.7832,267.7427,3846.0
2017-10-04 12:20:00,267.86,267.86,267.84,267.85,300.0,267.7327,267.7327,267.7127,267.7227,300.0
2017-10-04 12:25:00,267.85,267.85,267.41,267.41,2000.0,267.7227,267.7227,267.283,267.283,2000.0
2017-10-04 12:30:00,267.06,267.06,267.05,267.06,200.0,266.9331,266.9331,266.9231,266.9331,200.0
2017-10-04 12:35:00,267.0,267.0,266.31,266.35,1260.0,266.8731,266.8731,266.1835,266.2235,1260.0
2017-10-04 12:40:00,266.36,266.37,266.01,266.01,400.0,266.2335,266.2434,265.8836,265.8836,400.0
2017-10-04 12:45:00,266.0,266.0,265.57,265.64,2099.0,265.8736,265.8736,265.4438,265.5138,2099.0
2017-10-04 12:50:00,265.39,266.54,265.35,266.35,8044.0,265.2639,266.4134,265.2239,266.2235,8044.0
2017-10-04 12:55:00,266.64,267.15,266.64,266.94,1210.0,266.5133,267.0231,266.5133,266.8132,1210.0
2017-10-04 13:00:00,266.99,267.39,266.69,266.86,6326.0,266.8632,267.263,266.5633,266.7332,6326.0
2017-10-04 13:05:00,266.7,266.93,266.44,266.82,3500.0,266.5733,266.8032,266.3134,266.6932,3500.0
2017-10-04 13:10:00,266.16,266.16,266.15,266.16,180.0,266.0335,266.0335,266.0236,266.0335,180.0
2017-10-04 13:15:00,266.37,266.37,265.29,265.3,1800.0,266.2434,266.2434,265.164,265.174,1800.0
2017-10-04 13:20:00,265.21,265.84,265.04,265.17,12500.0,265.084,265.7137,264.9141,265.044,12500.0
2017-10-04 13:25:00,265.13,265.26,264.25,264.27,15152.0,265.004,265.134,264.1245,264.1444,15152.0
2017-10-04 13:30:00,264.27,264.31,262.71,262.74,22387.0,264.1444,264.1844,262.5852,262.6152,22387.0
2017-10-04 13:35:00,262.71,262.75,262.46,262.63,5316.0,262.5852,262.6252,262.3353,262.5052,5316.0
2017-10-04 13:40:00,262.74,262.85,262.42,262.43,5700.0,262.6152,262.7251,262.2953,262.3053,5700.0
2017-10-04 13:45:00,262.33,262.33,261.61,261.79,2183.0,262.2054,262.2054,261.4857,261.6656,2183.0
2017-10-04 13:50:00,261.74,261.89,261.51,261.51,6807.0,261.6156,261.7656,261.3858,261.3858,6807.0
2017-10-04 13:55:00,261.63,261.78,260.73,261.16,7183.0,261.5057,261.6556,260.6061,261.0359,7183.0
2017-10-04 14:00:00,261.17,261.17,260.11,260.78,23083.0,261.0459,261.0459,259.9864,260.6561,23083.0
2017-10-04 14:05:00,260.79,261.11,260.74,260.79,11150.0,260.6661,260.9859,260.6161,260.6661,11150.0
2017-10-04 14:10:00,260.71,260.71,260.23,260.25,6144.0,260.5861,260.5861,260.1064,260.1264,6144.0
2017-10-04 14:15:00,260.38,260.61,260.33,260.51,3061.0,260.2563,260.4862,260.2063,260.3862,3061.0
2017-10-04 14:20:00,260.51,260.95,260.01,260.88,43686.0,260.3862,260.826,259.8865,260.7561,43686.0
2017-10-04 14:25:00,260.88,261.56,260.52,261.56,6812.0,260.7561,261.4357,260.3962,261.4357,6812.0
2017-10-04 14:30:00,261.38,262.15,261.15,262.15,6722.0,261.2558,262.0255,261.0259,262.0255,6722.0
2017-10-04 14:35:00,262.32,262.43,261.64,261.69,4700.0,262.1954,262.3053,261.5157,261.5657,4700.0
2017-10-04 14:40:00,261.72,262.22,261.4,262.1,15125.0,261.5957,262.0954,261.2758,261.9755,15125.0
2017-10-04 14:45:00,262.09,262.38,262.09,262.24,791.0,261.9655,262.2553,261.9655,262.1154,791.0
2017-10-04 14:50:00,262.09,262.45,262.09,262.45,3021.0,261.9655,262.3253,261.9655,262.3253,3021.0
2017-10-04 14:55:00,262.38,262.51,261.99,262.27,1600.0,262.2553,262.3853,261.8655,262.1454,1600.0
2017-10-04 15:00:00,262.29,262.5,262.12,262.31,1840.0,262.1654,262.3753,261.9955,262.1854,1840.0
2017-10-04 15:05:00,262.34,262.34,261.97,262.03,5104.0,262.2154,262.2154,261.8455,261.9055,5104.0
2017-10-04 15:10:00,262.05,263.23,261.96,263.0,9838.0,261.9255,263.1049,261.8355,262.875,9838.0
2017-10-04 15:15:00,263.12,263.81,263.0,263.78,2823.0,262.995,263.6847,262.875,263.6547,2823.0
2017-10-04 15:20:00,263.76,263.78,263.62,263.64,945.0,263.6347,263.6547,263.4948,263.5147,945.0
2017-10-04 15:25:00,263.44,263.8,263.4,263.41,1400.0,263.3148,263.6747,263.2749,263.2849,1400.0
2017-10-04 15:30:00,263.57,263.57,263.09,263.09,2625.0,263.4448,263.4448,262.965,262.965,2625.0
2017-10-04 15:35:00,263.09,263.32,262.52,262.9,5259.0,262.965,263.1949,262.3953,262.7751,5259.0
2017-10-04 15:40:00,262.74,262.74,262.16,262.66,3900.0,262.6152,262.6152,262.0354,262.5352,3900.0
2017-10-04 15:45:00,262.49,263.18,262.49,263.0,9176.0,262.3653,263.055,262.3653,262.875,9176.0
2017-10-04 15:50:00,263.15,263.86,263.1,263.25,6842.0,263.025,263.7346,262.975,263.1249,6842.0
2017-10-04 15:55:00,263.18,264.48,263.18,263.8,47076.0,263.055,264.3543,263.055,263.6747,47076.0
2017-10-05 09:30:00,265.68,268.96,263.83,268.35,9800.0,265.5538,268.8322,263.7047,268.2225,9800.0
2017-10-05 09:35:00,268.63,269.0,267.07,268.0,25080.0,268.5024,268.8722,266.9431,267.8727,25080.0
2017-10-05 09:40:00,268.21,269.4,268.2,269.06,2620.0,268.0826,269.272,268.0726,268.9322,2620.0
2017-10-05 09:45:00,269.4,269.4,268.17,269.36,5694.0,269.272,269.272,268.0426,269.232,5694.0
2017-10-05 09:50:00,269.28,269.92,267.59,268.22,14286.0,269.1521,269.7918,267.4629,268.0926,14286.0
2017-10-05 09:55:00,268.06,268.06,267.05,267.43,2600.0,267.9326,267.9326,266.9231,267.3029,2600.0
2017-10-05 10:00:00,267.95,268.99,267.88,268.59,14639.0,267.8227,268.8622,267.7527,268.4624,14639.0
2017-10-05 10:05:00,267.98,269.29,267.98,269.1,6500.0,267.8527,269.1621,267.8527,268.9721,6500.0
2017-10-05 10:10:00,268.97,269.68,268.56,268.77,11791.0,268.8422,269.5519,268.4324,268.6423,11791.0
2017-10-05 10:15:00,268.66,268.9,268.38,268.5,1300.0,268.5324,268.7722,268.2525,268.3724,1300.0
2017-10-05 10:20:00,268.89,269.16,268.33,269.16,4512.0,268.7622,269.0321,268.2025,269.0321,4512.0
2017-10-05 10:25:00,269.54,269.54,268.66,269.0,2440.0,269.4119,269.4119,268.5324,268.8722,2440.0
2017-10-05 10:30:00,269.16,269.49,268.9,269.44,5832.0,269.0321,269.362,268.7722,269.312,5832.0
2017-10-05 10:35:00,269.72,270.83,269.72,270.72,11650.0,269.5919,270.7013,269.5919,270.5914,11650.0
2017-10-05 10:40:00,270.81,271.01,270.65,270.99,4904.0,270.6813,270.8812,270.5214,270.8613,4904.0
2017-10-05 10:45:00,270.96,270.96,269.54,270.13,14842.0,270.8313,270.8313,269.4119,270.0017,14842.0
2017-10-05 10:50:00,270.1,270.14,269.75,269.83,5000.0,269.9717,270.0117,269.6218,269.7018,5000.0
2017-10-05 10:55:00,269.75,270.53,269.75,270.46,5707.0,269.6218,270.4015,269.6218,270.3315,5707.0
2017-10-05 11:00:00,270.54,270.82,270.48,270.62,4000.0,270.4115,270.6913,270.3515,270.4914,4000.0
2017-10-05 11:05:00,270.61,270.8,270.48,270.61,2263.0,270.4814,270.6713,270.3515,270.4814,2263.0
2017-10-05 11:10:00,270.68,270.69,270.3,270.3,1900.0,270.5514,270.5614,270.1716,270.1716,1900.0
2017-10-05 11:15:00,270.15,270.23,269.78,270.04,2500.0,270.0217,270.1016,269.6518,269.9117,2500.0
2017-10-05 11:20:00,269.85,270.34,269.85,270.34,1205.0,269.7218,270.2116,269.7218,270.2116,1205.0
2017-10-05 11:25:00,270.18,270.8,270.18,270.8,3069.0,270.0516,270.6713,270.0516,270.6713,3069.0
2017-10-05 11:30:00,270.35,270.6,270.16,270.6,3200.0,270.2216,270.4714,270.0316,270.4714,3200.0
2017-10-05 11:35:00,270.47,270.47,269.91,270.08,1700.0,270.3415,270.3415,269.7818,269.9517,1700.0
2017-10-05 11:40:00,270.31,270.34,270.17,270.17,860.0,270.1816,270.2116,270.0416,270.0416,860.0
2017-10-05 11:45:00,270.05,270.05,269.68,269.79,1200.0,269.9217,269.9217,269.5519,269.6618,1200.0
2017-10-05 11:50:00,269.71,269.91,269.68,269.74,2910.0,269.5819,269.7818,269.5519,269.6118,2910.0
2017-10-05 11:55:00,269.52,269.52,269.09,269.49,1500.0,269.3919,269.3919,268.9622,269.362,1500.0
2017-10-05 12:00:00,269.56,269.75,269.56,269.75,470.0,269.4319,269.6218,269.4319,269.6218,470.0
2017-10-05 12:05:00,269.71,269.83,269.42,269.42,1300.0,269.5819,269.7018,269.292,269.292,1300.0
2017-10-05 12:10:00,269.5,270.03,269.5,270.03,1020.0,269.372,269.9017,269.372,269.9017,1020.0
2017-10-05 12:15:00,269.96,270.28,269.9,270.12,11672.0,269.8317,270.1516,269.7718,269.9917,11672.0
2017-10-05 12:20:00,270.05,270.49,269.81,270.01,19522.0,269.9217,270.3615,269.6818,269.8817,19522.0
2017-10-05 12:25:00,270.04,270.5,269.81,269.87,7998.0,269.9117,270.3715,269.6818,269.7418,7998.0
2017-10-05 12:30:00,269.7,269.74,269.37,269.4,2900.0,269.5719,269.6118,269.242,269.272,2900.0
2017-10-05 12:35:00,269.64,270.5,269.63,270.43,10806.0,269.5119,270.3715,269.5019,270.3015,10806.0
2017-10-05 12:40:00,270.25,270.4,270.16,270.34,1420.0,270.1216,270.2715,270.0316,270.2116,1420.0
2017-10-05 12:45:00,270.41,270.41,270.11,270.19,800.0,270.2815,270.2815,269.9817,270.0616,800.0
2017-10-05 12:50:00,270.19,270.19,269.61,269.75,2931.0,270.0616,270.0616,269.4819,269.6218,2931.0
2017-10-05 12:55:00,269.94,270.06,269.94,270.01,1100.0,269.8118,269.9317,269.8118,269.8817,1100.0
2017-10-05 13:00:00,270.0,270.33,270.0,270.33,700.0,269.8717,270.2016,269.8717,270.2016,700.0
2017-10-05 13:05:00,270.28,270.33,270.21,270.29,821.0,270.1516,270.2016,270.0816,270.1616,821.0
2017-10-05 13:10:00,270.3,270.3,270.15,270.15,528.0,270.1716,270.1716,270.0217,270.0217,528.0
2017-10-05 13:15:00,270.35,270.47,270.33,270.47,900.0,270.2216,270.3415,270.2016,270.3415,900.0
2017-10-05 13:20:00,270.33,270.42,270.28,270.41,700.0,270.2016,270.2915,270.1516,270.2815,700.0
2017-10-05 13:25:00,270.41,270.7,270.3,270.6,1676.0,270.2815,270.5714,270.1716,270.4714,1676.0
2017-10-05 13:30:00,270.57,270.72,270.31,270.31,900.0,270.4415,270.5914,270.1816,270.1816,900.0
2017-10-05 13:35:00,270.17,270.25,270.15,270.17,1000.0,270.0416,270.1216,270.0217,270.0416,1000.0
2017-10-05 13:40:00,270.3,270.39,270.13,270.13,900.0,270.1716,270.2615,270.0017,270.0017,900.0
2017-10-05 13:45:00,270.44,270.62,270.44,270.62,500.0,270.3115,270.4914,270.3115,270.4914,500.0
2017-10-05 13:50:00,270.62,270.71,270.62,270.71,300.0,270.4914,270.5814,270.4914,270.5814,300.0
2017-10-05 13:55:00,270.79,271.11,270.79,270.95,2171.0,270.6613,270.9812,270.6613,270.8213,2171.0
2017-10-05 14:00:00,270.92,271.02,270.79,270.81,1400.0,270.7913,270.8912,270.6613,270.6813,1400.0
2017-10-05 14:05:00,270.8,270.85,270.72,270.73,1100.0,270.6713,270.7213,270.5914,270.6014,1100.0
2017-10-05 14:10:00,270.37,270.37,270.23,270.28,800.0,270.2415,270.2415,270.1016,270.1516,800.0
2017-10-05 14:15:00,270.19,270.19,270.19,270.19,100.0,270.0616,270.0616,270.0616,270.0616,100.0
2017-10-05 14:20:00,270.17,270.5,270.16,270.5,1819.0,270.0416,270.3715,270.0316,270.3715,1819.0
2017-10-05 14:25:00,270.63,270.69,270.4,270.41,1148.0,270.5014,270.5614,270.2715,270.2815,1148.0
2017-10-05 14:30:00,270.4,270.62,270.31,270.52,1670.0,270.2715,270.4914,270.1816,270.3915,1670.0
2017-10-05 14:35:00,270.6,270.77,270.59,270.73,700.0,270.4714,270.6414,270.4614,270.6014,700.0
2017-10-05 14:40:00,270.67,270.82,270.5,270.5,2300.0,270.5414,270.6913,270.3715,270.3715,2300.0
2017-10-05 14:45:00,270.73,270.73,270.4,270.4,800.0,270.6014,270.6014,270.2715,270.2715,800.0
2017-10-05 14:50:00,270.23,270.44,270.23,270.44,900.0,270.1016,270.3115,270.1016,270.3115,900.0
2017-10-05 14:55:00,270.5,270.78,270.44,270.78,2203.0,270.3715,270.6514,270.3115,270.6514,2203.0
2017-10-05 15:00:00,270.75,271.25,270.55,271.12,2207.0,270.6214,271.1211,270.4215,270.9912,2207.0
2017-10-05 15:05:00,271.36,271.43,271.02,271.39,3301.0,271.2311,271.301,270.8912,271.2611,3301.0
2017-10-05 15:10:00,271.35,271.35,270.71,271.21,2700.0,271.2211,271.2211,270.5814,271.0811,2700.0
2017-10-05 15:15:00,271.02,271.54,270.94,271.45,4520.0,270.8912,271.411,270.8113,271.321,4520.0
2017-10-05 15:20:00,271.37,271.5,270.95,271.22,2835.0,271.2411,271.371,270.8213,271.0911,2835.0
2017-10-05 15:25:00,271.23,271.45,271.03,271.15,3048.0,271.1011,271.321,270.9012,271.0212,3048.0
2017-10-05 15:30:00,271.05,271.12,270.94,271.12,3025.0,270.9212,270.9912,270.8113,270.9912,3025.0
2017-10-05 15:35:00,271.01,271.02,270.72,271.0,2500.0,270.8812,270.8912,270.5914,270.8712,2500.0
2017-10-05 15:40:00,270.85,270.89,270.73,270.8,2562.0,270.7213,270.7613,270.6014,270.6713,2562.0
2017-10-05 15:45:00,270.87,270.99,270.7,270.84,2900.0,270.7413,270.8613,270.5714,270.7113,2900.0
2017-10-05 15:50:00,270.65,270.65,270.25,270.25,6034.0,270.5214,270.5214,270.1216,270.1216,6034.0
2017-10-05 15:55:00,270.2,270.45,270.05,270.29,9537.0,270.0716,270.3215,269.9217,270.1616,9537.0
2017-10-06 09:30:00,268.35,268.96,267.5,267.52,3745.0,268.2225,268.8322,267.3729,267.3929,3745.0
2017-10-06 09:35:00,267.38,267.38,265.03,265.09,6500.0,267.253,267.253,264.9041,264.9641,6500.0
2017-10-06 09:40:00,265.45,268.48,265.11,268.06,6827.0,265.3239,268.3524,264.984,267.9326,6827.0
2017-10-06 09:45:00,268.47,270.11,268.07,269.88,8404.0,268.3424,269.9817,267.9426,269.7518,8404.0
2017-10-06 09:50:00,270.13,270.59,269.38,270.56,7169.0,270.0017,270.4614,269.252,270.4315,7169.0
2017-10-06 09:55:00,270.38,271.2,270.02,271.14,3327.0,270.2515,271.0712,269.8917,271.0112,3327.0
2017-10-06 10:00:00,271.39,271.39,269.68,269.68,3800.0,271.2611,271.2611,269.5519,269.5519,3800.0
2017-10-06 10:05:00,269.76,270.97,269.73,270.97,2800.0,269.6318,270.8413,269.6019,270.8413,2800.0
2017-10-06 10:10:00,270.99,272.27,270.99,271.68,5564.0,270.8613,272.1406,270.8613,271.5509,5564.0
2017-10-06 10:15:00,271.82,271.92,271.28,271.28,4200.0,271.6909,271.7908,271.1511,271.1511,4200.0
2017-10-06 10:20:00,271.55,272.0,271.27,272.0,2020.0,271.421,271.8708,271.1411,271.8708,2020.0
2017-10-06 10:25:00,272.37,272.51,272.0,272.05,5131.0,272.2406,272.3805,271.8708,271.9207,5131.0
2017-10-06 10:30:00,272.08,272.71,271.87,272.52,7563.0,271.9507,272.5804,271.7408,272.3905,7563.0
2017-10-06 10:35:00,272.5,272.5,271.91,272.17,4159.0,272.3705,272.3705,271.7808,272.0407,4159.0
2017-10-06 10:40:00,271.81,272.32,271.7,272.2,5565.0,271.6809,272.1906,271.5709,272.0707,5565.0
2017-10-06 10:45:00,272.0,272.3,271.39,271.39,16515.0,271.8708,272.1706,271.2611,271.2611,16515.0
2017-10-06 10:50:00,271.31,271.88,271.0,271.29,6825.0,271.1811,271.7508,270.8712,271.1611,6825.0
2017-10-06 10:55:00,270.95,270.95,269.79,270.23,2101.0,270.8213,270.8213,269.6618,270.1016,2101.0
2017-10-06 11:00:00,270.17,270.97,270.17,270.97,2500.0,270.0416,270.8413,270.0416,270.8413,2500.0
2017-10-06 11:05:00,270.85,271.45,270.76,271.44,2926.0,270.7213,271.321,270.6314,271.311,2926.0
2017-10-06 11:10:00,271.28,271.88,271.28,271.48,6404.0,271.1511,271.7508,271.1511,271.351,6404.0
2017-10-06 11:15:00,271.63,272.28,271.63,272.06,4534.0,271.5009,272.1506,271.5009,271.9307,4534.0
2017-10-06 11:20:00,272.05,272.05,271.52,271.52,1800.0,271.9207,271.9207,271.391,271.391,1800.0
2017-10-06 11:25:00,271.6,272.01,271.6,271.65,1700.0,271.471,271.8808,271.471,271.5209,1700.0
2017-10-06 11:30:00,271.64,271.86,271.48,271.86,3500.0,271.5109,271.7308,271.351,271.7308,3500.0
2017-10-06 11:35:00,272.0,272.01,271.55,271.66,783.0,271.8708,271.8808,271.421,271.5309,783.0
2017-10-06 11:40:00,271.55,271.55,270.92,271.09,6140.0,271.421,271.421,270.7913,270.9612,6140.0
2017-10-06 11:45:00,271.25,271.77,271.25,271.76,1926.0,271.1211,271.6409,271.1211,271.6309,1926.0
2017-10-06 11:50:00,271.71,271.87,271.46,271.47,2100.0,271.5809,271.7408,271.331,271.341,2100.0
2017-10-06 11:55:00,271.53,271.92,271.53,271.59,2000.0,271.401,271.7908,271.401,271.461,2000.0
2017-10-06 12:00:00,271.8,271.8,271.0,271.0,12014.0,271.6709,271.6709,270.8712,270.8712,12014.0
2017-10-06 12:05:00,270.94,271.16,270.81,270.92,4600.0,270.8113,271.0312,270.6813,270.7913,4600.0
2017-10-06 12:10:00,270.91,271.0,270.55,270.63,5015.0,270.7813,270.8712,270.4215,270.5014,5015.0
2017-10-06 12:15:00,270.63,270.63,269.8,269.96,15193.0,270.5014,270.5014,269.6718,269.8317,15193.0
2017-10-06 12:20:00,269.93,270.05,269.62,269.9,6043.0,269.8018,269.9217,269.4919,269.7718,6043.0
2017-10-06 12:25:00,270.0,270.04,269.6,269.66,2924.0,269.8717,269.9117,269.4719,269.5319,2924.0
2017-10-06 12:30:00,269.71,269.9,269.71,269.9,300.0,269.5819,269.7718,269.5819,269.7718,300.0
2017-10-06 12:35:00,269.94,269.96,269.82,269.82,900.0,269.8118,269.8317,269.6918,269.6918,900.0
2017-10-06 12:40:00,269.94,270.06,269.76,269.76,6252.0,269.8118,269.9317,269.6318,269.6318,6252.0
2017-10-06 12:45:00,269.88,269.88,269.6,269.6,1100.0,269.7518,269.7518,269.4719,269.4719,1100.0
2017-10-06 12:50:00,269.43,269.43,269.2,269.33,1698.0,269.302,269.302,269.0721,269.202,1698.0
2017-10-06 12:55:00,269.27,269.27,269.27,269.27,500.0,269.1421,269.1421,269.1421,269.1421,500.0
2017-10-06 13:00:00,269.27,269.27,268.92,268.93,600.0,269.1421,269.1421,268.7922,268.8022,600.0
2017-10-06 13:05:00,268.98,269.11,268.98,269.11,600.0,268.8522,268.9821,268.8522,268.9821,600.0
2017-10-06 13:10:00,269.15,269.15,269.15,269.15,100.0,269.0221,269.0221,269.0221,269.0221,100.0
2017-10-06 13:15:00,268.99,269.09,268.98,269.06,4900.0,268.8622,268.9622,268.8522,268.9322,4900.0
2017-10-06 13:20:00,268.99,269.6,268.98,269.14,1100.0,268.8622,269.4719,268.8522,269.0121,1100.0
2017-10-06 13:25:00,269.13,269.13,268.98,269.05,2000.0,269.0021,269.0021,268.8522,268.9222,2000.0
2017-10-06 13:30:00,269.07,269.07,269.07,269.07,100.0,268.9422,268.9422,268.9422,268.9422,100.0
2017-10-06 13:35:00,269.13,269.17,268.83,269.09,1100.0,269.0021,269.0421,268.7023,268.9622,1100.0
2017-10-06 13:40:00,269.29,269.29,269.04,269.05,500.0,269.1621,269.1621,268.9122,268.9222,500.0
2017-10-06 13:45:00,269.05,269.46,269.05,269.18,3093.0,268.9222,269.332,268.9222,269.0521,3093.0
2017-10-06 13:50:00,269.24,269.31,269.01,269.31,4053.0,269.1121,269.182,268.8822,269.182,4053.0
2017-10-06 13:55:00,269.65,269.91,269.65,269.91,1300.0,269.5219,269.7818,269.5219,269.7818,1300.0
2017-10-06 14:00:00,269.78,269.84,269.77,269.84,931.0,269.6518,269.7118,269.6418,269.7118,931.0
2017-10-06 14:05:00,269.62,269.75,269.51,269.75,2800.0,269.4919,269.6218,269.382,269.6218,2800.0
2017-10-06 14:10:00,269.69,269.82,269.5,269.5,855.0,269.5619,269.6918,269.372,269.372,855.0
2017-10-06 14:15:00,269.49,269.49,268.95,269.03,22895.0,269.362,269.362,268.8222,268.9022,22895.0
2017-10-06 14:20:00,269.01,269.5,269.0,269.5,5167.0,268.8822,269.372,268.8722,269.372,5167.0
2017-10-06 14:25:00,269.67,269.79,269.43,269.53,8200.0,269.5419,269.6618,269.302,269.4019,8200.0
2017-10-06 14:30:00,269.54,269.63,269.33,269.4,3070.0,269.4119,269.5019,269.202,269.272,3070.0
2017-10-06 14:35:00,269.34,269.34,269.15,269.16,1557.0,269.212,269.212,269.0221,269.0321,1557.0
2017-10-06 14:40:00,268.97,269.22,268.97,269.05,1459.0,268.8422,269.0921,268.8422,268.9222,1459.0
2017-10-06 14:45:00,269.2,269.39,269.13,269.13,1100.0,269.0721,269.262,269.0021,269.0021,1100.0
2017-10-06 14:50:00,269.22,269.34,269.22,269.29,2700.0,269.0921,269.212,269.0921,269.1621,2700.0
2017-10-06 14:55:00,269.17,269.38,269.09,269.17,2985.0,269.0421,269.252,268.9622,269.0421,2985.0
2017-10-06 15:00:00,269.17,269.17,268.77,268.98,3700.0,269.0421,269.0421,268.6423,268.8522,3700.0
2017-10-06 15:05:00,268.97,269.08,268.97,268.99,1600.0,268.8422,268.9522,268.8422,268.8622,1600.0
2017-10-06 15:10:00,269.0,269.08,268.86,269.06,3155.0,268.8722,268.9522,268.7323,268.9322,3155.0
2017-10-06 15:15:00,269.26,269.27,269.08,269.23,1100.0,269.1321,269.1421,268.9522,269.1021,1100.0
2017-10-06 15:20:00,269.19,269.26,269.14,269.14,700.0,269.0621,269.1321,269.0121,269.0121,700.0
2017-10-06 15:25:00,269.0,269.1,268.97,269.02,1600.0,268.8722,268.9721,268.8422,268.8922,1600.0
2017-10-06 15:30:00,269.1,269.1,268.94,268.95,3841.0,268.9721,268.9721,268.8122,268.8222,3841.0
2017-10-06 15:35:00,268.88,269.01,268.82,268.88,2609.0,268.7523,268.8822,268.6923,268.7523,2609.0
2017-10-06 15:40:00,268.99,269.04,268.87,268.95,2230.0,268.8622,268.9122,268.7423,268.8222,2230.0
2017-10-06 15:45:00,268.99,269.13,268.75,268.75,6152.0,268.8622,269.0021,268.6223,268.6223,6152.0
2017-10-06 15:50:00,268.9,268.98,268.78,268.84,3846.0,268.7722,268.8522,268.6523,268.7123,3846.0
2017-10-06 15:55:00,268.84,268.98,268.47,268.7,15254.0,268.7123,268.8522,268.3424,268.5723,15254.0
2017-10-09 09:30:00,268.82,270.06,268.81,269.2,4225.0,268.6923,269.9317,268.6823,269.0721,4225.0
2017-10-09 09:35:00,269.38,269.74,268.95,269.74,4357.0,269.252,269.6118,268.8222,269.6118,4357.0
2017-10-09 09:40:00,270.54,270.54,270.3,270.31,1300.0,270.4115,270.4115,270.1716,270.1816,1300.0
2017-10-09 09:45:00,270.54,271.29,270.47,270.77,2457.0,270.4115,271.1611,270.3415,270.6414,2457.0
2017-10-09 09:50:00,270.5,270.5,270.0,270.25,3175.0,270.3715,270.3715,269.8717,270.1216,3175.0
2017-10-09 09:55:00,270.24,271.59,269.87,271.59,12411.0,270.1116,271.461,269.7418,271.461,12411.0
2017-10-09 10:00:00,271.75,271.95,271.26,271.71,6737.0,271.6209,271.8208,271.1311,271.5809,6737.0
2017-10-09 10:05:00,271.7,272.18,271.46,271.56,5413.0,271.5709,272.0507,271.331,271.431,5413.0
2017-10-09 10:10:00,272.24,272.25,271.02,271.02,3605.0,272.1107,272.1207,270.8912,270.8912,3605.0
2017-10-09 10:15:00,270.95,271.08,270.11,270.74,2057.0,270.8213,270.9512,269.9817,270.6114,2057.0
2017-10-09 10:20:00,270.09,271.76,270.09,270.21,9740.0,269.9617,271.6309,269.9617,270.0816,9740.0
2017-10-09 10:25:00,270.32,271.72,270.32,271.53,3350.0,270.1916,271.5909,270.1916,271.401,3350.0
2017-10-09 10:30:00,271.62,271.63,270.87,271.34,3501.0,271.491,271.5009,270.7413,271.2111,3501.0
2017-10-09 10:35:00,271.15,271.15,270.1,270.57,7270.0,271.0212,271.0212,269.9717,270.4415,7270.0
2017-10-09 10:40:00,270.59,270.75,270.52,270.66,910.0,270.4614,270.6214,270.3915,270.5314,910.0
2017-10-09 10:45:00,270.66,270.84,270.5,270.6,2042.0,270.5314,270.7113,270.3715,270.4714,2042.0
2017-10-09 10:50:00,270.6,270.6,269.49,269.71,10932.0,270.4714,270.4714,269.362,269.5819,10932.0
2017-10-09 10:55:00,269.77,270.34,269.74,270.12,2092.0,269.6418,270.2116,269.6118,269.9917,2092.0
2017-10-09 11:00:00,270.15,270.95,270.14,270.66,3376.0,270.0217,270.8213,270.0117,270.5314,3376.0
2017-10-09 11:05:00,270.5,270.71,270.27,270.51,3300.0,270.3715,270.5814,270.1416,270.3815,3300.0
2017-10-09 11:10:00,270.85,270.85,270.44,270.69,1123.0,270.7213,270.7213,270.3115,270.5614,1123.0
2017-10-09 11:15:00,270.5,271.26,270.44,270.95,2842.0,270.3715,271.1311,270.3115,270.8213,2842.0
2017-10-09 11:20:00,271.26,271.26,270.95,271.11,1800.0,271.1311,271.1311,270.8213,270.9812,1800.0
2017-10-09 11:25:00,271.09,271.24,270.81,270.81,700.0,270.9612,271.1111,270.6813,270.6813,700.0
2017-10-09 11:30:00,270.81,271.14,270.35,270.63,6200.0,270.6813,271.0112,270.2216,270.5014,6200.0
2017-10-09 11:35:00,270.63,271.06,270.53,271.06,1400.0,270.5014,270.9312,270.4015,270.9312,1400.0
2017-10-09 11:40:00,270.51,270.94,270.31,270.46,2700.0,270.3815,270.8113,270.1816,270.3315,2700.0
2017-10-09 11:45:00,270.46,270.81,270.46,270.67,1200.0,270.3315,270.6813,270.3315,270.5414,1200.0
2017-10-09 11:50:00,270.68,271.01,270.67,270.78,501.0,270.5514,270.8812,270.5414,270.6514,501.0
2017-10-09 11:55:00,270.68,270.81,270.52,270.71,800.0,270.5514,270.6813,270.3915,270.5814,800.0
2017-10-09 12:00:00,270.48,270.52,270.2,270.52,1600.0,270.3515,270.3915,270.0716,270.3915,1600.0
2017-10-09 12:05:00,270.36,270.36,270.18,270.32,400.0,270.2316,270.2316,270.0516,270.1916,400.0
2017-10-09 12:10:00,270.19,270.54,270.19,270.54,1406.0,270.0616,270.4115,270.0616,270.4115,1406.0
2017-10-09 12:15:00,270.75,271.31,270.61,270.64,900.0,270.6214,271.1811,270.4814,270.5114,900.0
2017-10-09 12:20:00,271.15,271.15,270.44,270.48,1000.0,271.0212,271.0212,270.3115,270.3515,1000.0
2017-10-09 12:25:00,270.4,270.74,270.39,270.74,1740.0,270.2715,270.6114,270.2615,270.6114,1740.0
2017-10-09 12:30:00,270.65,270.71,270.62,270.7,700.0,270.5214,270.5814,270.4914,270.5714,700.0
2017-10-09 12:35:00,270.67,270.69,270.42,270.42,700.0,270.5414,270.5614,270.2915,270.2915,700.0
2017-10-09 12:40:00,270.68,270.68,270.32,270.32,600.0,270.5514,270.5514,270.1916,270.1916,600.0
2017-10-09 12:45:00,270.34,270.35,270.02,270.08,1900.0,270.2116,270.2216,269.8917,269.9517,1900.0
2017-10-09 12:50:00,270.08,270.27,270.08,270.12,3214.0,269.9517,270.1416,269.9517,269.9917,3214.0
2017-10-09 12:55:00,270.03,270.14,270.0,270.12,2092.0,269.9017,270.0117,269.8717,269.9917,2092.0
2017-10-09 13:00:00,269.8,270.17,269.79,270.17,600.0,269.6718,270.0416,269.6618,270.0416,600.0
2017-10-09 13:05:00,270.16,270.16,269.74,269.74,700.0,270.0316,270.0316,269.6118,269.6118,700.0
2017-10-09 13:10:00,269.96,269.96,269.49,269.5,800.0,269.8317,269.8317,269.362,269.372,800.0
2017-10-09 13:15:00,269.77,269.77,269.2,269.2,1025.0,269.6418,269.6418,269.0721,269.0721,1025.0
2017-10-09 13:20:00,269.43,269.47,269.43,269.47,400.0,269.302,269.342,269.302,269.342,400.0
2017-10-09 13:25:00,269.57,270.08,269.49,270.06,1036.0,269.4419,269.9517,269.362,269.9317,1036.0
2017-10-09 13:30:00,270.12,270.27,269.58,269.58,1410.0,269.9917,270.1416,269.4519,269.4519,1410.0
2017-10-09 13:35:00,269.91,269.99,269.72,269.72,668.0,269.7818,269.8617,269.5919,269.5919,668.0
2017-10-09 13:40:00,269.93,270.21,269.75,270.13,7008.0,269.8018,270.0816,269.6218,270.0017,7008.0
2017-10-09 13:45:00,270.0,270.34,269.35,269.67,8936.0,269.8717,270.2116,269.222,269.5419,8936.0
2017-10-09 13:50:00,269.88,270.17,269.5,269.72,6466.0,269.7518,270.0416,269.372,269.5919,6466.0
2017-10-09 13:55:00,269.93,270.17,269.3,269.3,6300.0,269.8018,270.0416,269.1721,269.1721,6300.0
2017-10-09 14:00:00,269.55,269.84,269.39,269.45,4099.0,269.4219,269.7118,269.262,269.322,4099.0
2017-10-09 14:05:00,269.52,270.11,269.52,269.87,5710.0,269.3919,269.9817,269.3919,269.7418,5710.0
2017-10-09 14:10:00,270.0,270.12,269.77,269.78,1300.0,269.8717,269.9917,269.6418,269.6518,1300.0
2017-10-09 14:15:00,270.04,270.04,269.31,269.31,1100.0,269.9117,269.9117,269.182,269.182,1100.0
2017-10-09 14:20:00,269.02,269.98,269.01,269.75,3391.0,268.8922,269.8517,268.8822,269.6218,3391.0
2017-10-09 14:25:00,269.84,269.85,269.74,269.79,700.0,269.7118,269.7218,269.6118,269.6618,700.0
2017-10-09 14:30:00,269.88,269.93,269.43,269.73,2660.0,269.7518,269.8018,269.302,269.6019,2660.0
2017-10-09 14:35:00,269.59,269.85,269.05,269.28,1150.0,269.4619,269.7218,268.9222,269.1521,1150.0
2017-10-09 14:40:00,269.6,269.83,269.55,269.83,1240.0,269.4719,269.7018,269.4219,269.7018,1240.0
2017-10-09 14:45:00,269.86,269.86,269.8,269.81,200.0,269.7318,269.7318,269.6718,269.6818,200.0
2017-10-09 14:50:00,269.81,270.01,269.75,269.75,1200.0,269.6818,269.8817,269.6218,269.6218,1200.0
2017-10-09 14:55:00,269.75,270.17,269.75,269.75,1800.0,269.6218,270.0416,269.6218,269.6218,1800.0
2017-10-09 15:00:00,269.9,269.9,269.21,269.21,3800.0,269.7718,269.7718,269.0821,269.0821,3800.0
2017-10-09 15:05:00,269.53,269.84,269.01,269.01,9893.0,269.4019,269.7118,268.8822,268.8822,9893.0
2017-10-09 15:10:00,269.0,269.64,268.01,268.43,16670.0,268.8722,269.5119,267.8827,268.3025,16670.0
2017-10-09 15:15:00,268.01,268.75,268.0,268.66,3500.0,267.8827,268.6223,267.8727,268.5324,3500.0
2017-10-09 15:20:00,268.8,269.39,268.69,268.94,15874.0,268.6723,269.262,268.5623,268.8122,15874.0
2017-10-09 15:25:00,269.22,269.54,268.87,269.22,6028.0,269.0921,269.4119,268.7423,269.0921,6028.0
2017-10-09 15:30:00,269.06,269.71,268.64,269.25,7683.0,268.9322,269.5819,268.5124,269.1221,7683.0
2017-10-09 15:35:00,269.35,269.45,269.04,269.18,4200.0,269.222,269.322,268.9122,269.0521,4200.0
2017-10-09 15:40:00,269.13,269.48,269.06,269.48,7113.0,269.0021,269.352,268.9322,269.352,7113.0
2017-10-09 15:45:00,269.46,270.04,269.45,269.81,18548.0,269.332,269.9117,269.322,269.6818,18548.0
2017-10-09 15:50:00,269.86,270.15,269.86,270.07,11649.0,269.7318,270.0217,269.7318,269.9417,11649.0
2017-10-09 15:55:00,270.1,270.1,269.73,269.87,6294.0,269.9717,269.9717,269.6019,269.7418,6294.0
2017-10-10 09:30:00,272.23,272.23,269.83,270.59,9221.0,272.1007,272.1007,269.7018,270.4614,9221.0
2017-10-10 09:35:00,270.78,271.38,270.2,270.22,4450.0,270.6514,271.2511,270.0716,270.0916,4450.0
2017-10-10 09:40:00,270.0,271.35,270.0,270.26,6144.0,269.8717,271.2211,269.8717,270.1316,6144.0
2017-10-10 09:45:00,270.0,270.83,269.89,270.42,7156.0,269.8717,270.7013,269.7618,270.2915,7156.0
2017-10-10 09:50:00,270.42,270.57,269.91,270.35,4095.0,270.2915,270.4415,269.7818,270.2216,4095.0
2017-10-10 09:55:00,270.24,271.18,270.24,271.18,1100.0,270.1116,271.0512,270.1116,271.0512,1100.0
2017-10-10 10:00:00,271.01,271.07,270.46,270.65,3385.0,270.8812,270.9412,270.3315,270.5214,3385.0
2017-10-10 10:05:00,270.93,270.96,270.1,270.4,6175.0,270.8013,270.8313,269.9717,270.2715,6175.0
2017-10-10 10:10:00,270.39,270.67,270.02,270.18,3336.0,270.2615,270.5414,269.8917,270.0516,3336.0
2017-10-10 10:15:00,270.0,270.23,269.53,269.71,5940.0,269.8717,270.1016,269.4019,269.5819,5940.0
2017-10-10 10:20:00,269.37,269.75,269.37,269.4,1041.0,269.242,269.6218,269.242,269.272,1041.0
2017-10-10 10:25:00,269.62,270.73,269.61,270.12,3335.0,269.4919,270.6014,269.4819,269.9917,3335.0
2017-10-10 10:30:00,270.07,270.24,270.01,270.11,670.0,269.9417,270.1116,269.8817,269.9817,670.0
2017-10-10 10:35:00,270.02,270.25,269.79,269.79,2415.0,269.8917,270.1216,269.6618,269.6618,2415.0
2017-10-10 10:40:00,269.87,270.28,269.86,270.24,1070.0,269.7418,270.1516,269.7318,270.1116,1070.0
2017-10-10 10:45:00,270.15,270.15,270.14,270.15,150.0,270.0217,270.0217,270.0117,270.0217,150.0
2017-10-10 10:50:00,269.94,270.15,269.94,270.0,1900.0,269.8118,270.0217,269.8118,269.8717,1900.0
2017-10-10 10:55:00,270.22,271.03,270.22,271.03,3150.0,270.0916,270.9012,270.0916,270.9012,3150.0
2017-10-10 11:00:00,270.83,270.97,270.72,270.97,2000.0,270.7013,270.8413,270.5914,270.8413,2000.0
2017-10-10 11:05:00,270.77,270.77,270.27,270.54,2400.0,270.6414,270.6414,270.1416,270.4115,2400.0
2017-10-10 11:10:00,270.61,270.83,270.23,270.5,1000.0,270.4814,270.7013,270.1016,270.3715,1000.0
2017-10-10 11:15:00,270.36,270.68,270.0,270.63,17900.0,270.2316,270.5514,269.8717,270.5014,17900.0
2017-10-10 11:20:00,270.49,270.73,270.17,270.36,3365.0,270.3615,270.6014,270.0416,270.2316,3365.0
2017-10-10 11:25:00,270.4,270.94,270.39,270.94,4000.0,270.2715,270.8113,270.2615,270.8113,4000.0
2017-10-10 11:30:00,271.0,271.36,270.91,271.07,2979.0,270.8712,271.2311,270.7813,270.9412,2979.0
2017-10-10 11:35:00,271.01,271.44,270.8,271.44,2791.0,270.8812,271.311,270.6713,271.311,2791.0
2017-10-10 11:40:00,271.44,271.78,271.3,271.3,4000.0,271.311,271.6509,271.1711,271.1711,4000.0
2017-10-10 11:45:00,271.39,271.77,271.13,271.49,2800.0,271.2611,271.6409,271.0012,271.361,2800.0
2017-10-10 11:50:00,271.41,271.45,270.49,270.49,1125.0,271.2811,271.321,270.3615,270.3615,1125.0
2017-10-10 11:55:00,270.53,270.85,270.53,270.71,5052.0,270.4015,270.7213,270.4015,270.5814,5052.0
2017-10-10 12:00:00,270.9,271.0,270.72,270.96,1200.0,270.7713,270.8712,270.5914,270.8313,1200.0
2017-10-10 12:05:00,271.01,271.03,270.26,270.56,4300.0,270.8812,270.9012,270.1316,270.4315,4300.0
2017-10-10 12:10:00,270.54,271.3,270.45,271.3,3369.0,270.4115,271.1711,270.3215,271.1711,3369.0
2017-10-10 12:15:00,271.29,272.24,271.25,271.27,5400.0,271.1611,272.1107,271.1211,271.1411,5400.0
2017-10-10 12:20:00,271.15,271.53,271.09,271.5,1850.0,271.0212,271.401,270.9612,271.371,1850.0
2017-10-10 12:25:00,271.08,271.79,271.08,271.4,2900.0,270.9512,271.6609,270.9512,271.2711,2900.0
2017-10-10 12:30:00,271.31,271.95,271.21,271.49,7294.0,271.1811,271.8208,271.0811,271.361,7294.0
2017-10-10 12:35:00,271.64,272.5,271.6,272.11,6243.0,271.5109,272.3705,271.471,271.9807,6243.0
2017-10-10 12:40:00,271.83,272.39,271.8,272.35,4100.0,271.7009,272.2606,271.6709,272.2206,4100.0
2017-10-10 12:45:00,272.27,272.27,272.09,272.18,1600.0,272.1406,272.1406,271.9607,272.0507,1600.0
2017-10-10 12:50:00,272.23,273.19,272.23,272.8,6660.0,272.1007,273.0602,272.1007,272.6704,6660.0
2017-10-10 12:55:00,272.69,272.91,272.58,272.76,5625.0,272.5604,272.7803,272.4505,272.6304,5625.0
2017-10-10 13:00:00,272.64,273.08,272.48,272.84,3900.0,272.5105,272.9503,272.3505,272.7104,3900.0
2017-10-10 13:05:00,272.76,272.79,271.59,272.53,14053.0,272.6304,272.6604,271.461,272.4005,14053.0
2017-10-10 13:10:00,272.53,272.75,272.27,272.54,6038.0,272.4005,272.6204,272.1406,272.4105,6038.0
2017-10-10 13:15:00,272.12,272.51,272.12,272.26,4086.0,271.9907,272.3805,271.9907,272.1306,4086.0
2017-10-10 13:20:00,272.31,272.4,272.08,272.35,4695.0,272.1806,272.2706,271.9507,272.2206,4695.0
2017-10-10 13:25:00,272.1,272.21,271.78,272.21,3600.0,271.9707,272.0807,271.6509,272.0807,3600.0
2017-10-10 13:30:00,272.01,272.47,272.01,272.42,2300.0,271.8808,272.3405,271.8808,272.2906,2300.0
2017-10-10 13:35:00,272.18,272.56,272.16,272.23,7150.0,272.0507,272.4305,272.0307,272.1007,7150.0
2017-10-10 13:40:00,272.28,272.64,272.16,272.5,6679.0,272.1506,272.5105,272.0307,272.3705,6679.0
2017-10-10 13:45:00,272.13,272.53,271.8,272.17,7166.0,272.0007,272.4005,271.6709,272.0407,7166.0
2017-10-10 13:50:00,272.02,272.38,271.7,272.38,7493.0,271.8908,272.2506,271.5709,272.2506,7493.0
2017-10-10 13:55:00,272.39,272.61,271.98,272.51,5136.0,272.2606,272.4805,271.8508,272.3805,5136.0
2017-10-10 14:00:00,272.76,273.28,272.57,273.16,9208.0,272.6304,273.1502,272.4405,273.0302,9208.0
2017-10-10 14:05:00,273.08,273.38,273.04,273.1,3600.0,272.9503,273.2501,272.9103,272.9702,3600.0
2017-10-10 14:10:00,273.18,273.35,272.91,273.3,6030.0,273.0502,273.2201,272.7803,273.1702,6030.0
2017-10-10 14:15:00,273.09,273.32,273.07,273.17,2050.0,272.9603,273.1901,272.9403,273.0402,2050.0
2017-10-10 14:20:00,273.02,273.45,273.01,273.45,4600.0,272.8903,273.3201,272.8803,273.3201,4600.0
2017-10-10 14:25:00,273.38,273.68,273.37,273.46,7738.0,273.2501,273.55,273.2401,273.3301,7738.0
2017-10-10 14:30:00,273.4,273.58,273.19,273.33,1300.0,273.2701,273.45,273.0602,273.2001,1300.0
2017-10-10 14:35:00,273.33,273.59,273.3,273.32,4708.0,273.2001,273.46,273.1702,273.1901,4708.0
2017-10-10 14:40:00,273.43,273.62,273.32,273.44,3713.0,273.3001,273.49,273.1901,273.3101,3713.0
2017-10-10 14:45:00,273.48,273.63,273.33,273.63,2700.0,273.3501,273.5,273.2001,273.5,2700.0
2017-10-10 14:50:00,273.55,273.86,273.28,273.86,4715.0,273.42,273.7299,273.1502,273.7299,4715.0
2017-10-10 14:55:00,274.0,274.53,273.85,274.53,11200.0,273.8698,274.3996,273.7199,274.3996,11200.0
2017-10-10 15:00:00,274.41,274.54,274.25,274.38,8129.0,274.2796,274.4096,274.1197,274.2496,8129.0
2017-10-10 15:05:00,274.27,275.08,274.27,275.08,6099.0,274.1397,274.9493,274.1397,274.9493,6099.0
2017-10-10 15:10:00,275.1,275.22,274.79,275.06,4906.0,274.9693,275.0892,274.6594,274.9293,4906.0
2017-10-10 15:15:00,274.97,275.68,274.89,275.0,12447.0,274.8394,275.549,274.7594,274.8693,12447.0
2017-10-10 15:20:00,275.06,276.05,275.05,275.92,5450.0,274.9293,275.9188,274.9193,275.7889,5450.0
2017-10-10 15:25:00,275.92,275.93,275.14,275.59,10300.0,275.7889,275.7989,275.0093,275.4591,10300.0
2017-10-10 15:30:00,275.09,275.45,274.19,274.56,9209.0,274.9593,275.3191,274.0597,274.4296,9209.0
2017-10-10 15:35:00,274.6,274.79,273.58,273.97,25241.0,274.4695,274.6594,273.45,273.8398,25241.0
2017-10-10 15:40:00,273.89,273.93,272.78,272.94,17794.0,273.7599,273.7999,272.6504,272.8103,17794.0
2017-10-10 15:45:00,273.04,273.51,272.75,272.9,15184.0,272.9103,273.3801,272.6204,272.7703,15184.0
2017-10-10 15:50:00,273.02,273.42,272.73,273.28,10263.0,272.8903,273.2901,272.6004,273.1502,10263.0
2017-10-10 15:55:00,273.3,273.79,273.25,273.65,15973.0,273.1702,273.6599,273.1202,273.52,15973.0
2017-10-11 09:30:00,274.15,274.67,274.0,274.05,5120.0,274.0198,274.5395,273.8698,273.9198,5120.0
2017-10-11 09:35:00,273.27,273.75,273.11,273.4,1000.0,273.1402,273.6199,272.9802,273.2701,1000.0
2017-10-11 09:40:00,273.73,274.24,273.0,273.0,3720.0,273.5999,274.1097,272.8703,272.8703,3720.0
2017-10-11 09:45:00,273.01,273.01,272.8,272.93,1300.0,272.8803,272.8803,272.6704,272.8003,1300.0
2017-10-11 09:50:00,272.81,273.62,272.81,273.13,6000.0,272.6804,273.49,272.6804,273.0002,6000.0
2017-10-11 09:55:00,273.3,273.3,272.59,273.1,6777.0,273.1702,273.1702,272.4605,272.9702,6777.0
2017-10-11 10:00:00,273.49,273.49,272.41,273.38,12928.0,273.3601,273.3601,272.2806,273.2501,12928.0
2017-10-11 10:05:00,273.6,274.08,273.06,273.53,4397.0,273.47,273.9498,272.9303,273.4,4397.0
2017-10-11 10:10:00,273.76,273.91,273.22,273.52,4837.0,273.6299,273.7799,273.0902,273.39,4837.0
2017-10-11 10:15:00,273.93,273.98,273.46,273.49,2558.0,273.7999,273.8498,273.3301,273.3601,2558.0
2017-10-11 10:20:00,273.56,274.21,273.56,274.14,7650.0,273.43,274.0797,273.43,274.0098,7650.0
2017-10-11 10:25:00,274.29,274.59,274.15,274.49,7441.0,274.1597,274.4595,274.0198,274.3596,7441.0
2017-10-11 10:30:00,274.58,275.22,274.55,274.78,14257.0,274.4495,275.0892,274.4196,274.6495,14257.0
2017-10-11 10:35:00,274.89,274.93,273.5,273.69,11199.0,274.7594,274.7994,273.3701,273.56,11199.0
2017-10-11 10:40:00,273.84,274.2,273.62,274.08,6880.0,273.7099,274.0697,273.49,273.9498,6880.0
2017-10-11 10:45:00,273.96,274.3,273.96,274.22,5299.0,273.8298,274.1697,273.8298,274.0897,5299.0
2017-10-11 10:50:00,274.23,274.48,274.03,274.27,2501.0,274.0997,274.3496,273.8998,274.1397,2501.0
2017-10-11 10:55:00,274.4,275.21,274.4,274.81,6260.0,274.2696,275.0792,274.2696,274.6794,6260.0
2017-10-11 11:00:00,274.8,275.0,274.62,274.72,7132.0,274.6694,274.8693,274.4895,274.5895,7132.0
2017-10-11 11:05:00,274.59,275.33,274.58,275.33,6326.0,274.4595,275.1992,274.4495,275.1992,6326.0
2017-10-11 11:10:00,275.39,275.91,275.06,275.37,12230.0,275.2592,275.7789,274.9293,275.2392,12230.0
2017-10-11 11:15:00,275.37,275.37,274.74,274.95,7800.0,275.2392,275.2392,274.6095,274.8194,7800.0
2017-10-11 11:20:00,274.95,274.96,274.14,274.22,9255.0,274.8194,274.8294,274.0098,274.0897,9255.0
2017-10-11 11:25:00,274.13,274.61,274.09,274.46,6600.0,273.9998,274.4795,273.9598,274.3296,6600.0
2017-10-11 11:30:00,274.5,274.5,274.1,274.34,6083.0,274.3696,274.3696,273.9698,274.2097,6083.0
2017-10-11 11:35:00,274.38,274.39,274.34,274.35,900.0,274.2496,274.2596,274.2097,274.2197,900.0
2017-10-11 11:40:00,274.36,274.55,274.12,274.55,3308.0,274.2297,274.4196,273.9898,274.4196,3308.0
2017-10-11 11:45:00,274.51,274.67,274.24,274.67,6139.0,274.3796,274.5395,274.1097,274.5395,6139.0
2017-10-11 11:50:00,274.54,275.48,274.53,275.19,6192.0,274.4096,275.3491,274.3996,275.0593,6192.0
2017-10-11 11:55:00,275.5,275.55,274.81,274.81,4356.0,275.3691,275.4191,274.6794,274.6794,4356.0
2017-10-11 12:00:00,274.9,275.24,274.9,275.0,5402.0,274.7694,275.1092,274.7694,274.8693,5402.0
2017-10-11 12:05:00,275.0,275.26,274.67,274.75,6100.0,274.8693,275.1292,274.5395,274.6195,6100.0
2017-10-11 12:10:00,274.59,274.7,274.46,274.6,800.0,274.4595,274.5695,274.3296,274.4695,800.0
2017-10-11 12:15:00,274.75,274.87,274.75,274.87,949.0,274.6195,274.7394,274.6195,274.7394,949.0
2017-10-11 12:20:00,275.0,275.39,275.0,275.39,2200.0,274.8693,275.2592,274.8693,275.2592,2200.0
2017-10-11 12:25:00,275.5,275.69,275.14,275.16,4446.0,275.3691,275.559,275.0093,275.0293,4446.0
2017-10-11 12:30:00,275.27,275.35,274.65,275.07,13082.0,275.1392,275.2192,274.5195,274.9393,13082.0
2017-10-11 12:35:00,275.18,275.64,274.95,275.63,9139.0,275.0493,275.509,274.8194,275.499,9139.0
2017-10-11 12:40:00,275.39,275.72,275.34,275.56,3735.0,275.2592,275.589,275.2092,275.4291,3735.0
2017-10-11 12:45:00,275.56,275.72,275.3,275.3,4148.0,275.4291,275.589,275.1692,275.1692,4148.0
2017-10-11 12:50:00,275.42,275.5,275.37,275.5,600.0,275.2891,275.3691,275.2392,275.3691,600.0
2017-10-11 12:55:00,275.43,275.46,275.42,275.43,600.0,275.2991,275.3291,275.2891,275.2991,600.0
2017-10-11 13:00:00,275.44,275.53,274.98,275.05,6597.0,275.3091,275.3991,274.8494,274.9193,6597.0
2017-10-11 13:05:00,275.06,275.07,274.72,275.0,3100.0,274.9293,274.9393,274.5895,274.8693,3100.0
2017-10-11 13:10:00,275.06,275.13,274.9,275.12,2500.0,274.9293,274.9993,274.7694,274.9893,2500.0
2017-10-11 13:15:00,274.94,274.94,274.19,274.19,1400.0,274.8094,274.8094,274.0597,274.0597,1400.0
2017-10-11 13:20:00,274.3,274.3,273.66,273.67,1900.0,274.1697,274.1697,273.53,273.54,1900.0
2017-10-11 13:25:00,273.68,273.69,273.3,273.3,3326.0,273.55,273.56,273.1702,273.1702,3326.0
2017-10-11 13:30:00,273.47,273.47,273.1,273.1,1200.0,273.3401,273.3401,272.9702,272.9702,1200.0
2017-10-11 13:35:00,273.3,273.33,273.29,273.31,725.0,273.1702,273.2001,273.1602,273.1801,725.0
2017-10-11 13:40:00,273.19,273.45,273.16,273.45,600.0,273.0602,273.3201,273.0302,273.3201,600.0
2017-10-11 13:45:00,273.47,273.48,273.2,273.35,2000.0,273.3401,273.3501,273.0702,273.2201,2000.0
2017-10-11 13:50:00,273.24,273.24,272.77,272.77,1400.0,273.1102,273.1102,272.6404,272.6404,1400.0
2017-10-11 13:55:00,272.78,272.78,272.06,272.23,9200.0,272.6504,272.6504,271.9307,272.1007,9200.0
2017-10-11 14:00:00,272.41,273.14,272.38,272.38,4796.0,272.2806,273.0102,272.2506,272.2506,4796.0
2017-10-11 14:05:00,272.35,272.96,272.35,272.52,4550.0,272.2206,272.8303,272.2206,272.3905,4550.0
2017-10-11 14:10:00,272.5,273.55,272.49,273.54,4600.0,272.3705,273.42,272.3605,273.41,4600.0
2017-10-11 14:15:00,273.62,274.0,273.13,273.96,15757.0,273.49,273.8698,273.0002,273.8298,15757.0
2017-10-11 14:20:00,274.16,274.17,273.55,273.83,5460.0,274.0297,274.0397,273.42,273.6999,5460.0
2017-10-11 14:25:00,273.88,274.25,273.76,274.25,4972.0,273.7499,274.1197,273.6299,274.1197,4972.0
2017-10-11 14:30:00,274.14,274.62,274.11,274.11,4325.0,274.0098,274.4895,273.9798,273.9798,4325.0
2017-10-11 14:35:00,274.11,274.17,273.96,274.12,2000.0,273.9798,274.0397,273.8298,273.9898,2000.0
2017-10-11 14:40:00,274.34,274.34,273.63,273.63,627.0,274.2097,274.2097,273.5,273.5,627.0
2017-10-11 14:45:00,274.1,274.13,274.1,274.13,500.0,273.9698,273.9998,273.9698,273.9998,500.0
2017-10-11 14:50:00,274.13,274.29,273.7,274.19,7309.0,273.9998,274.1597,273.57,274.0597,7309.0
2017-10-11 14:55:00,274.13,274.25,273.98,274.21,2900.0,273.9998,274.1197,273.8498,274.0797,2900.0
2017-10-11 15:00:00,274.11,274.29,274.11,274.29,671.0,273.9798,274.1597,273.9798,274.1597,671.0
2017-10-11 15:05:00,274.3,274.61,274.3,274.61,1210.0,274.1697,274.4795,274.1697,274.4795,1210.0
2017-10-11 15:10:00,274.61,274.99,274.6,274.87,1975.0,274.4795,274.8594,274.4695,274.7394,1975.0
2017-10-11 15:15:00,274.76,275.33,274.76,275.33,3483.0,274.6295,275.1992,274.6295,275.1992,3483.0
2017-10-11 15:20:00,275.43,275.43,274.72,274.72,2713.0,275.2991,275.2991,274.5895,274.5895,2713.0
2017-10-11 15:25:00,274.93,274.93,274.4,274.47,1600.0,274.7994,274.7994,274.2696,274.3396,1600.0
2017-10-11 15:30:00,274.34,275.0,274.19,274.84,6487.0,274.2097,274.8693,274.0597,274.7094,6487.0
2017-10-11 15:35:00,275.06,275.33,274.72,275.33,8101.0,274.9293,275.1992,274.5895,275.1992,8101.0
2017-10-11 15:40:00,275.15,275.49,274.65,275.21,5268.0,275.0193,275.3591,274.5195,275.0792,5268.0
2017-10-11 15:45:00,275.19,275.52,274.66,275.19,9722.0,275.0593,275.3891,274.5295,275.0593,9722.0
2017-10-11 15:50:00,275.03,275.45,274.72,275.01,9194.0,274.8993,275.3191,274.5895,274.8793,9194.0
2017-10-11 15:55:00,275.14,275.45,273.7,274.49,50381.0,275.0093,275.3191,273.57,274.3596,50381.0
2017-10-12 09:30:00,259.0,259.0,253.02,255.18,177929.0,258.8769,258.8769,252.8998,255.0588,177929.0
2017-10-12 09:35:00,255.46,257.6,252.5,256.95,71605.0,255.3386,257.4776,252.38,256.8279,71605.0
2017-10-12 09:40:00,256.7,257.54,254.57,256.43,67112.0,256.578,257.4176,254.4491,256.3082,67112.0
2017-10-12 09:45:00,256.66,257.34,254.9,255.78,38865.0,256.5381,257.2177,254.7789,255.6585,38865.0
2017-10-12 09:50:00,255.76,257.32,255.34,256.0,25266.0,255.6385,257.1977,255.2187,255.8784,25266.0
2017-10-12 09:55:00,256.01,259.53,255.98,258.5,43535.0,255.8884,259.4067,255.8584,258.3772,43535.0
2017-10-12 10:00:00,258.6,260.0,257.01,259.6,54204.0,258.4771,259.8765,256.8879,259.4767,54204.0
2017-10-12 10:05:00,259.59,260.0,258.69,259.0,49739.0,259.4667,259.8765,258.5671,258.8769,49739.0
2017-10-12 10:10:00,259.0,259.64,257.18,257.18,50915.0,258.8769,259.5166,257.0578,257.0578,50915.0
2017-10-12 10:15:00,257.17,258.35,256.3,257.23,41439.0,257.0478,258.2273,256.1782,257.1078,41439.0
2017-10-12 10:20:00,257.09,257.8,256.6,256.71,16453.0,256.9679,257.6775,256.4781,256.588,16453.0
2017-10-12 10:25:00,256.73,257.54,255.48,255.8,28119.0,256.608,257.4176,255.3586,255.6785,28119.0
2017-10-12 10:30:00,255.64,256.72,255.63,256.31,25669.0,255.5185,256.598,255.5085,256.1882,25669.0
2017-10-12 10:35:00,256.67,256.67,255.22,255.5,16475.0,256.5481,256.5481,255.0987,255.3786,16475.0
2017-10-12 10:40:00,255.5,256.86,255.39,256.8,19634.0,255.3786,256.738,255.2687,256.678,19634.0
2017-10-12 10:45:00,256.75,257.13,256.33,256.75,23588.0,256.628,257.0078,256.2082,256.628,23588.0
2017-10-12 10:50:00,256.6,257.2,256.44,256.46,10983.0,256.4781,257.0778,256.3182,256.3382,10983.0
2017-10-12 10:55:00,256.44,256.82,255.67,255.68,38668.0,256.3182,256.698,255.5485,255.5585,38668.0
2017-10-12 11:00:00,255.62,255.68,254.85,254.98,28264.0,255.4986,255.5585,254.7289,254.8589,28264.0
2017-10-12 11:05:00,254.94,255.85,254.93,255.6,15921.0,254.8189,255.7284,254.8089,255.4786,15921.0
2017-10-12 11:10:00,255.41,255.96,255.37,255.81,29462.0,255.2887,255.8384,255.2487,255.6885,29462.0
2017-10-12 11:15:00,255.94,256.6,254.54,254.74,25698.0,255.8184,256.4781,254.4191,254.619,25698.0
2017-10-12 11:20:00,254.96,254.96,253.17,253.17,17427.0,254.8389,254.8389,253.0497,253.0497,17427.0
2017-10-12 11:25:00,253.12,253.12,251.15,251.33,26419.0,252.9997,252.9997,251.0307,251.2106,26419.0
2017-10-12 11:30:00,251.5,251.93,250.2,251.08,27540.0,251.3805,251.8103,250.0811,250.9607,27540.0
2017-10-12 11:35:00,251.0,251.05,250.0,250.11,11084.0,250.8807,250.9307,249.8812,249.9912,11084.0
2017-10-12 11:40:00,250.13,250.6,248.79,249.12,28024.0,250.0112,250.4809,248.6718,249.0016,28024.0
2017-10-12 11:45:00,249.17,249.83,248.96,248.96,12835.0,249.0516,249.7113,248.8417,248.8417,12835.0
2017-10-12 11:50:00,248.75,249.16,246.8,247.93,53313.0,248.6318,249.0416,246.6827,247.8122,53313.0
2017-10-12 11:55:00,247.92,248.94,247.61,247.69,46445.0,247.8022,248.8217,247.4924,247.5723,46445.0
2017-10-12 12:00:00,247.8,247.94,245.66,245.73,27104.0,247.6823,247.8222,245.5433,245.6133,27104.0
2017-10-12 12:05:00,245.73,247.35,245.68,247.01,31917.0,245.6133,247.2325,245.5633,246.8926,31917.0
2017-10-12 12:10:00,247.0,247.55,246.49,247.5,16503.0,246.8826,247.4324,246.3729,247.3824,16503.0
2017-10-12 12:15:00,247.55,247.6,246.55,247.0,29865.0,247.4324,247.4824,246.4329,246.8826,29865.0
2017-10-12 12:20:00,247.11,247.79,246.76,246.92,50536.0,246.9926,247.6723,246.6428,246.8027,50536.0
2017-10-12 12:25:00,247.06,247.07,245.68,246.18,21587.0,246.9426,246.9526,245.5633,246.063,21587.0
2017-10-12 12:30:00,246.19,247.22,245.73,246.96,21503.0,246.073,247.1025,245.6133,246.8427,21503.0
2017-10-12 12:35:00,246.84,248.69,246.3,248.24,27108.0,246.7227,248.5718,246.183,248.1221,27108.0
2017-10-12 12:40:00,248.26,249.24,248.13,248.71,17585.0,248.1421,249.1216,248.0121,248.5918,17585.0
2017-10-12 12:45:00,248.65,248.89,247.57,247.94,6857.0,248.5319,248.7718,247.4524,247.8222,6857.0
2017-10-12 12:50:00,247.58,248.48,247.2,248.23,19971.0,247.4624,248.3619,247.0826,248.1121,19971.0
2017-10-12 12:55:00,248.25,249.01,247.98,248.76,16047.0,248.1321,248.8917,247.8622,248.6418,16047.0
2017-10-12 13:00:00,248.86,249.94,248.8,249.47,18028.0,248.7418,249.8213,248.6818,249.3515,18028.0
2017-10-12 13:05:00,249.44,249.76,249.15,249.49,10529.0,249.3215,249.6413,249.0316,249.3715,10529.0
2017-10-12 13:10:00,249.43,249.55,248.85,249.0,10145.0,249.3115,249.4314,248.7318,248.8817,10145.0
2017-10-12 13:15:00,249.0,249.46,248.92,249.25,6017.0,248.8817,249.3415,248.8017,249.1316,6017.0
2017-10-12 13:20:00,249.06,249.07,248.57,248.68,10937.0,248.9417,248.9517,248.4519,248.5619,10937.0
2017-10-12 13:25:00,248.7,248.7,246.15,246.16,29881.0,248.5818,248.5818,246.0331,246.043,29881.0
2017-10-12 13:30:00,246.57,246.57,245.0,245.29,41823.0,246.4529,246.4529,244.8836,245.1735,41823.0
2017-10-12 13:35:00,245.24,245.24,243.56,244.34,54706.0,245.1235,245.1235,243.4443,244.2239,54706.0
2017-10-12 13:40:00,244.14,244.42,242.89,242.9,43006.0,244.024,244.3039,242.7746,242.7846,43006.0
2017-10-12 13:45:00,242.77,242.95,241.71,242.44,62371.0,242.6547,242.8346,241.5952,242.3248,62371.0
2017-10-12 13:50:00,242.06,244.51,242.0,244.01,55803.0,241.945,244.3938,241.885,243.8941,55803.0
2017-10-12 13:55:00,244.01,245.69,244.0,245.04,43530.0,243.8941,245.5733,243.8841,244.9236,43530.0
2017-10-12 14:00:00,245.35,245.47,244.0,244.35,31731.0,245.2334,245.3534,243.8841,244.2339,31731.0
2017-10-12 14:05:00,244.25,245.18,244.16,244.75,24855.0,244.134,245.0635,244.044,244.6337,24855.0
2017-10-12 14:10:00,244.82,245.09,244.11,244.19,32991.0,244.7037,244.9736,243.994,244.074,32991.0
2017-10-12 14:15:00,244.12,244.89,244.11,244.36,38449.0,244.004,244.7737,243.994,244.2439,38449.0
2017-10-12 14:20:00,244.42,246.0,244.2,245.01,37070.0,244.3039,245.8831,244.084,244.8936,37070.0
2017-10-12 14:25:00,245.13,245.9,245.05,245.28,22225.0,245.0135,245.7832,244.9336,245.1635,22225.0
2017-10-12 14:30:00,245.28,245.97,245.28,245.59,57128.0,245.1635,245.8531,245.1635,245.4733,57128.0
2017-10-12 14:35:00,245.59,245.6,243.84,243.85,27113.0,245.4733,245.4833,243.7242,243.7341,27113.0
2017-10-12 14:40:00,243.7,243.8,242.66,243.12,21302.0,243.5842,243.6842,242.5447,243.0045,21302.0
2017-10-12 14:45:00,243.11,244.14,243.09,243.5,26382.0,242.9945,244.024,242.9745,243.3843,26382.0
2017-10-12 14:50:00,243.57,245.65,243.34,245.56,14898.0,243.4543,245.5333,243.2244,245.4433,14898.0
2017-10-12 14:55:00,245.65,247.38,245.64,247.38,22064.0,245.5333,247.2625,245.5233,247.2625,22064.0
2017-10-12 15:00:00,247.3,247.7,246.32,247.22,32988.0,247.1825,247.5823,246.203,247.1025,32988.0
2017-10-12 15:05:00,247.22,247.22,246.08,246.17,16369.0,247.1025,247.1025,245.9631,246.053,16369.0
2017-10-12 15:10:00,246.17,246.38,245.45,246.15,31114.0,246.053,246.2629,245.3334,246.0331,31114.0
2017-10-12 15:15:00,246.03,247.73,245.98,247.54,30761.0,245.9131,247.6123,245.8631,247.4224,30761.0
2017-10-12 15:20:00,247.47,247.9,247.0,247.21,35766.0,247.3524,247.7822,246.8826,247.0925,35766.0
2017-10-12 15:25:00,247.23,247.79,247.05,247.58,21320.0,247.1125,247.6723,246.9326,247.4624,21320.0
2017-10-12 15:30:00,247.61,248.0,247.13,247.36,19477.0,247.4924,247.8822,247.0126,247.2425,19477.0
2017-10-12 15:35:00,247.36,247.71,246.5,246.88,24871.0,247.2425,247.5923,246.3829,246.7627,24871.0
2017-10-12 15:40:00,246.8,246.97,245.01,245.69,28196.0,246.6827,246.8527,244.8936,245.5733,28196.0
2017-10-12 15:45:00,245.69,245.87,245.05,245.39,42441.0,245.5733,245.7532,244.9336,245.2734,42441.0
2017-10-12 15:50:00,245.39,245.72,245.14,245.51,37196.0,245.2734,245.6033,245.0235,245.3934,37196.0
2017-10-12 15:55:00,245.52,246.39,245.36,246.25,52742.0,245.4034,246.2729,245.2434,246.133,52742.0
2017-10-13 09:30:00,245.87,247.93,244.61,247.93,36644.0,245.7532,247.8122,244.4938,247.8122,36644.0
2017-10-13 09:35:00,247.94,249.3,246.01,246.01,26042.0,247.8222,249.1816,245.8931,245.8931,26042.0
2017-10-13 09:40:00,246.0,246.05,244.86,244.86,12852.0,245.8831,245.9331,244.7437,244.7437,12852.0
2017-10-13 09:45:00,244.94,245.54,243.18,243.18,19303.0,244.8236,245.4233,243.0645,243.0645,19303.0
2017-10-13 09:50:00,243.18,243.18,242.33,242.61,10695.0,243.0645,243.0645,242.2149,242.4947,10695.0
2017-10-13 09:55:00,242.67,242.86,241.5,242.3,24678.0,242.5547,242.7446,241.3853,242.1849,24678.0
2017-10-13 10:00:00,242.6,245.4,242.31,245.16,26889.0,242.4847,245.2834,242.1949,245.0435,26889.0
2017-10-13 10:05:00,245.32,245.48,244.58,244.99,16163.0,245.2034,245.3634,244.4638,244.8736,16163.0
2017-10-13 10:10:00,244.99,245.13,243.57,243.64,16721.0,244.8736,245.0135,243.4543,243.5242,16721.0
2017-10-13 10:15:00,243.64,243.75,243.03,243.37,19010.0,243.5242,243.6342,242.9145,243.2544,19010.0
2017-10-13 10:20:00,243.32,243.56,242.84,242.84,22833.0,243.2044,243.4443,242.7246,242.7246,22833.0
2017-10-13 10:25:00,242.84,243.36,241.62,243.08,62605.0,242.7246,243.2444,241.5052,242.9645,62605.0
2017-10-13 10:30:00,243.27,245.51,243.27,245.38,29011.0,243.1544,245.3934,243.1544,245.2634,29011.0
2017-10-13 10:35:00,245.65,246.51,244.8,244.87,33944.0,245.5333,246.3929,244.6837,244.7537,33944.0
2017-10-13 10:40:00,244.8,246.38,244.6,246.34,12971.0,244.6837,246.2629,244.4838,246.223,12971.0
2017-10-13 10:45:00,246.13,247.0,245.16,246.99,9353.0,246.0131,246.8826,245.0435,246.8727,9353.0
2017-10-13 10:50:00,246.77,246.99,246.33,246.77,6673.0,246.6528,246.8727,246.213,246.6528,6673.0
2017-10-13 10:55:00,246.82,246.95,246.53,246.66,11942.0,246.7027,246.8327,246.4129,246.5428,11942.0
2017-10-13 11:00:00,246.6,246.7,245.55,245.55,19229.0,246.4828,246.5828,245.4333,245.4333,19229.0
2017-10-13 11:05:00,245.85,246.1,245.51,245.6,7808.0,245.7332,245.9831,245.3934,245.4833,7808.0
2017-10-13 11:10:00,245.94,245.97,245.16,245.5,4048.0,245.8232,245.8531,245.0435,245.3834,4048.0
2017-10-13 11:15:00,245.64,246.56,245.64,246.56,5501.0,245.5233,246.4429,245.5233,246.4429,5501.0
2017-10-13 11:20:00,246.38,246.64,245.77,246.2,18441.0,246.2629,246.5228,245.6532,246.083,18441.0
2017-10-13 11:25:00,246.37,247.81,246.37,247.81,18835.0,246.2529,247.6923,246.2529,247.6923,18835.0
2017-10-13 11:30:00,247.94,249.0,247.8,248.52,14475.0,247.8222,248.8817,247.6823,248.4019,14475.0
2017-10-13 11:35:00,248.52,249.99,248.46,249.38,14832.0,248.4019,249.8712,248.342,249.2615,14832.0
2017-10-13 11:40:00,249.41,250.8,249.21,250.45,24115.0,249.2915,250.6808,249.0916,250.331,24115.0
2017-10-13 11:45:00,250.62,251.18,250.0,250.0,33282.0,250.5009,251.0607,249.8812,249.8812,33282.0
2017-10-13 11:50:00,249.88,250.41,249.78,250.11,9268.0,249.7613,250.291,249.6613,249.9912,9268.0
2017-10-13 11:55:00,249.99,250.27,249.41,249.92,17039.0,249.8712,250.1511,249.2915,249.8013,17039.0
2017-10-13 12:00:00,249.87,250.27,249.87,250.07,14562.0,249.7513,250.1511,249.7513,249.9512,14562.0
2017-10-13 12:05:00,250.07,250.28,249.61,249.71,17841.0,249.9512,250.1611,249.4914,249.5914,17841.0
2017-10-13 12:10:00,249.69,249.69,248.08,248.64,7580.0,249.5714,249.5714,247.9621,248.5219,7580.0
2017-10-13 12:15:00,248.75,248.75,247.9,248.73,4726.0,248.6318,248.6318,247.7822,248.6118,4726.0
2017-10-13 12:20:00,248.77,248.77,247.7,248.0,19230.0,248.6518,248.6518,247.5823,247.8822,19230.0
2017-10-13 12:25:00,248.07,248.55,248.07,248.41,16289.0,247.9521,248.4319,247.9521,248.292,16289.0
2017-10-13 12:30:00,248.52,248.52,247.2,247.49,8767.0,248.4019,248.4019,247.0826,247.3724,8767.0
2017-10-13 12:35:00,247.39,247.5,246.98,247.4,11972.0,247.2725,247.3824,246.8627,247.2825,11972.0
2017-10-13 12:40:00,247.41,247.41,246.46,246.9,7507.0,247.2925,247.2925,246.3429,246.7827,7507.0
2017-10-13 12:45:00,246.94,247.27,246.81,247.03,6747.0,246.8227,247.1525,246.6927,246.9126,6747.0
2017-10-13 12:50:00,246.94,247.07,246.74,247.0,5408.0,246.8227,246.9526,246.6228,246.8826,5408.0
2017-10-13 12:55:00,246.93,247.15,246.72,246.73,9104.0,246.8127,247.0326,246.6028,246.6128,9104.0
2017-10-13 13:00:00,246.86,247.25,246.75,247.1,8177.0,246.7427,247.1325,246.6328,246.9826,8177.0
2017-10-13 13:05:00,246.9,247.96,246.81,247.43,6998.0,246.7827,247.8422,246.6927,247.3124,6998.0
2017-10-13 13:10:00,247.4,247.4,247.03,247.17,12484.0,247.2825,247.2825,246.9126,247.0526,12484.0
2017-10-13 13:15:00,247.04,248.14,247.01,247.84,17208.0,246.9226,248.0221,246.8926,247.7223,17208.0
2017-10-13 13:20:00,247.84,248.24,247.65,247.78,7800.0,247.7223,248.1221,247.5323,247.6623,7800.0
2017-10-13 13:25:00,247.89,248.06,247.51,247.64,7139.0,247.7722,247.9421,247.3924,247.5223,7139.0
2017-10-13 13:30:00,247.79,248.27,247.61,247.96,15381.0,247.6723,248.152,247.4924,247.8422,15381.0
2017-10-13 13:35:00,247.83,247.89,247.48,247.79,11755.0,247.7123,247.7722,247.3624,247.6723,11755.0
2017-10-13 13:40:00,247.79,247.79,247.11,247.26,6200.0,247.6723,247.6723,246.9926,247.1425,6200.0
2017-10-13 13:45:00,247.33,247.48,247.09,247.25,7607.0,247.2125,247.3624,246.9726,247.1325,7607.0
2017-10-13 13:50:00,247.33,248.0,247.33,247.86,5983.0,247.2125,247.8822,247.2125,247.7422,5983.0
2017-10-13 13:55:00,248.02,248.28,247.73,248.04,6757.0,247.9022,248.162,247.6123,247.9222,6757.0
2017-10-13 14:00:00,248.05,248.05,247.47,247.81,6480.0,247.9322,247.9322,247.3524,247.6923,6480.0
2017-10-13 14:05:00,247.99,248.2,247.96,248.02,1600.0,247.8722,248.0821,247.8422,247.9022,1600.0
2017-10-13 14:10:00,248.02,248.02,247.51,247.99,1200.0,247.9022,247.9022,247.3924,247.8722,1200.0
2017-10-13 14:15:00,247.99,248.07,247.34,247.62,16909.0,247.8722,247.9521,247.2225,247.5024,16909.0
2017-10-13 14:20:00,247.66,247.66,247.26,247.27,4421.0,247.5423,247.5423,247.1425,247.1525,4421.0
2017-10-13 14:25:00,247.27,247.42,246.81,246.86,6207.0,247.1525,247.3024,246.6927,246.7427,6207.0
2017-10-13 14:30:00,246.88,246.88,246.56,246.7,3510.0,246.7627,246.7627,246.4429,246.5828,3510.0
2017-10-13 14:35:00,246.56,246.63,246.32,246.32,5319.0,246.4429,246.5128,246.203,246.203,5319.0
2017-10-13 14:40:00,246.32,246.32,245.69,246.0,4468.0,246.203,246.203,245.5733,245.8831,4468.0
2017-10-13 14:45:00,246.0,246.2,245.82,245.97,2918.0,245.8831,246.083,245.7032,245.8531,2918.0
2017-10-13 14:50:00,245.91,245.99,245.59,245.59,3394.0,245.7932,245.8731,245.4733,245.4733,3394.0
2017-10-13 14:55:00,245.28,245.61,245.28,245.43,8517.0,245.1635,245.4933,245.1635,245.3134,8517.0
2017-10-13 15:00:00,245.43,245.47,245.04,245.47,7436.0,245.3134,245.3534,244.9236,245.3534,7436.0
2017-10-13 15:05:00,245.5,245.54,245.37,245.47,3718.0,245.3834,245.4233,245.2534,245.3534,3718.0
2017-10-13 15:10:00,245.42,245.52,245.08,245.26,6468.0,245.3034,245.4034,244.9636,245.1435,6468.0
2017-10-13 15:15:00,245.35,245.68,245.08,245.38,10550.0,245.2334,245.5633,244.9636,245.2634,10550.0
2017-10-13 15:20:00,245.4,245.48,245.16,245.32,3568.0,245.2834,245.3634,245.0435,245.2034,3568.0
2017-10-13 15:25:00,245.32,245.5,245.18,245.29,12635.0,245.2034,245.3834,245.0635,245.1735,12635.0
2017-10-13 15:30:00,245.35,245.35,245.09,245.33,10721.0,245.2334,245.2334,244.9736,245.2134,10721.0
2017-10-13 15:35:00,245.3,245.5,245.22,245.35,11201.0,245.1835,245.3834,245.1035,245.2334,11201.0
2017-10-13 15:40:00,245.34,245.38,245.0,245.01,14397.0,245.2234,245.2634,244.8836,244.8936,14397.0
2017-10-13 15:45:00,245.1,245.47,245.03,245.28,5069.0,244.9836,245.3534,244.9136,245.1635,5069.0
2017-10-13 15:50:00,245.2,245.39,245.08,245.1,14177.0,245.0835,245.2734,244.9636,244.9836,14177.0
2017-10-13 15:55:00,245.07,245.31,244.84,244.86,28801.0,244.9536,245.1935,244.7237,244.7437,28801.0
2017-10-16 09:30:00,245.11,247.63,244.43,247.53,20552.0,244.9935,247.5123,244.3139,247.4124,20552.0
2017-10-16 09:35:00,247.91,248.9,246.8,248.06,33098.0,247.7922,248.7817,246.6827,247.9421,33098.0
2017-10-16 09:40:00,248.09,248.09,245.31,245.31,14337.0,247.9721,247.9721,245.1935,245.1935,14337.0
2017-10-16 09:45:00,245.52,245.61,244.1,244.1,16643.0,245.4034,245.4933,243.984,243.984,16643.0
2017-10-16 09:50:00,244.01,244.01,242.26,242.74,19318.0,243.8941,243.8941,242.1449,242.6247,19318.0
2017-10-16 09:55:00,242.74,243.55,241.88,241.89,7525.0,242.6247,243.4343,241.7651,241.7751,7525.0
2017-10-16 10:00:00,242.0,242.33,239.23,240.67,34211.0,241.885,242.2149,239.1163,240.5557,34211.0
2017-10-16 10:05:00,240.51,241.6,240.41,240.81,21458.0,240.3957,241.4852,240.2958,240.6956,21458.0
2017-10-16 10:10:00,240.72,240.94,239.72,240.02,11520.0,240.6056,240.8255,239.6061,239.906,11520.0
2017-10-16 10:15:00,239.88,240.02,237.75,237.93,15915.0,239.766,239.906,237.637,237.817,15915.0
2017-10-16 10:20:00,237.94,238.59,236.3,237.88,32080.0,237.827,238.4766,236.1877,237.767,32080.0
2017-10-16 10:25:00,237.85,238.0,236.7,236.89,22403.0,237.737,237.8869,236.5875,236.7775,22403.0
2017-10-16 10:30:00,237.01,238.06,237.01,237.68,35488.0,236.8974,237.9469,236.8974,237.5671,35488.0
2017-10-16 10:35:00,237.67,238.26,237.37,237.66,19602.0,237.5571,238.1468,237.2572,237.5471,19602.0
2017-10-16 10:40:00,237.59,238.67,237.36,237.79,36671.0,237.4771,238.5566,237.2472,237.677,36671.0
2017-10-16 10:45:00,237.76,237.76,237.0,237.1,14288.0,237.647,237.647,236.8874,236.9874,14288.0
2017-10-16 10:50:00,237.27,237.27,235.42,236.21,18013.0,237.1573,237.1573,235.3082,236.0978,18013.0
2017-10-16 10:55:00,236.41,236.44,234.34,235.51,33115.0,236.2977,236.3277,234.2287,235.3981,33115.0
2017-10-16 11:00:00,235.64,236.04,235.05,235.06,24135.0,235.528,235.9279,234.9383,234.9483,24135.0
2017-10-16 11:05:00,235.07,235.52,234.64,234.87,29731.0,234.9583,235.4081,234.5285,234.7584,29731.0
2017-10-16 11:10:00,234.6,235.25,234.15,235.06,27328.0,234.4885,235.1382,234.0388,234.9483,27328.0
2017-10-16 11:15:00,235.1,235.69,234.49,234.61,42559.0,234.9883,235.578,234.3786,234.4985,42559.0
2017-10-16 11:20:00,234.6,234.98,234.16,234.78,13547.0,234.4885,234.8684,234.0487,234.6685,13547.0
2017-10-16 11:25:00,234.62,234.82,234.02,234.02,12421.0,234.5085,234.7084,233.9088,233.9088,12421.0
2017-10-16 11:30:00,234.06,234.18,232.84,232.97,20068.0,233.9488,234.0687,232.7294,232.8593,20068.0
2017-10-16 11:35:00,232.84,234.25,232.69,233.74,12259.0,232.7294,234.1387,232.5794,233.6289,12259.0
2017-10-16 11:40:00,233.7,234.4,233.4,234.3,17948.0,233.589,234.2886,233.2891,234.1887,17948.0
2017-10-16 11:45:00,234.45,234.52,233.76,233.81,12732.0,234.3386,234.4086,233.6489,233.6989,12732.0
2017-10-16 11:50:00,233.76,233.83,232.55,232.55,21644.0,233.6489,233.7189,232.4395,232.4395,21644.0
2017-10-16 11:55:00,232.89,232.89,231.9,232.07,36259.0,232.7794,232.7794,231.7898,231.9597,36259.0
2017-10-16 12:00:00,232.07,232.22,231.62,231.83,39267.0,231.9597,232.1097,231.51,231.7199,39267.0
2017-10-16 12:05:00,231.91,232.09,231.67,231.77,24280.0,231.7998,231.9797,231.5599,231.6599,24280.0
2017-10-16 12:10:00,231.72,232.31,231.3,232.05,17720.0,231.6099,232.1996,231.1901,231.9398,17720.0
2017-10-16 12:15:00,232.01,232.57,231.63,232.17,24015.0,231.8998,232.4595,231.52,232.0597,24015.0
2017-10-16 12:20:00,232.1,233.14,232.03,232.68,24193.0,231.9897,233.0292,231.9198,232.5695,24193.0
2017-10-16 12:25:00,232.68,232.99,231.96,232.36,20641.0,232.5695,232.8793,231.8498,232.2496,20641.0
2017-10-16 12:30:00,232.5,233.1,232.26,232.26,22112.0,232.3895,232.9893,232.1497,232.1497,22112.0
2017-10-16 12:35:00,232.37,233.2,231.93,232.7,25632.0,232.2596,233.0892,231.8198,232.5894,25632.0
2017-10-16 12:40:00,232.78,233.2,232.65,232.86,17697.0,232.6694,233.0892,232.5395,232.7494,17697.0
2017-10-16 12:45:00,232.78,233.0,231.92,232.02,14931.0,232.6694,232.8893,231.8098,231.9098,14931.0
2017-10-16 12:50:00,231.96,232.14,231.31,231.73,27776.0,231.8498,232.0297,231.2001,231.6199,27776.0
2017-10-16 12:55:00,231.54,231.57,231.0,231.35,8608.0,231.43,231.46,230.8903,231.2401,8608.0
2017-10-16 13:00:00,231.17,231.49,230.86,230.98,10030.0,231.0602,231.38,230.7503,230.8703,10030.0
2017-10-16 13:05:00,230.95,230.95,230.17,230.2,12045.0,230.8403,230.8403,230.0606,230.0906,12045.0
2017-10-16 13:10:00,230.18,230.4,229.5,229.97,17829.0,230.0706,230.2905,229.391,229.8607,17829.0
2017-10-16 13:15:00,230.17,230.41,229.83,230.03,9242.0,230.0606,230.3005,229.7208,229.9207,9242.0
2017-10-16 13:20:00,230.0,230.0,229.11,229.94,25327.0,229.8907,229.8907,229.0011,229.8308,25327.0
2017-10-16 13:25:00,229.82,229.92,228.74,228.89,15510.0,229.7108,229.8108,228.6313,228.7813,15510.0
2017-10-16 13:30:00,228.89,230.18,228.79,229.94,34094.0,228.7813,230.0706,228.6813,229.8308,34094.0
2017-10-16 13:35:00,230.39,230.67,229.91,230.61,13325.0,230.2805,230.5604,229.8008,230.5004,13325.0
2017-10-16 13:40:00,230.48,230.62,230.01,230.27,10354.0,230.3705,230.5104,229.9007,230.1606,10354.0
2017-10-16 13:45:00,230.26,231.93,230.25,231.68,18195.0,230.1506,231.8198,230.1406,231.5699,18195.0
2017-10-16 13:50:00,231.66,232.84,231.64,232.22,26165.0,231.5499,232.7294,231.5299,232.1097,26165.0
2017-10-16 13:55:00,232.16,232.16,231.05,231.05,15477.0,232.0497,232.0497,230.9402,230.9402,15477.0
2017-10-16 14:00:00,231.17,231.17,230.0,230.25,18286.0,231.0602,231.0602,229.8907,230.1406,18286.0
2017-10-16 14:05:00,230.26,231.05,230.1,230.4,8782.0,230.1506,230.9402,229.9907,230.2905,8782.0
2017-10-16 14:10:00,230.41,230.82,230.01,230.78,9280.0,230.3005,230.7103,229.9007,230.6704,9280.0
2017-10-16 14:15:00,230.78,230.78,229.79,229.88,47693.0,230.6704,230.6704,229.6808,229.7708,47693.0
2017-10-16 14:20:00,229.87,230.4,229.48,230.22,13693.0,229.7608,230.2905,229.371,230.1106,13693.0
2017-10-16 14:25:00,230.21,230.38,229.71,229.87,15089.0,230.1006,230.2705,229.6009,229.7608,15089.0
2017-10-16 14:30:00,230.05,230.55,230.0,230.39,57733.0,229.9407,230.4405,229.8907,230.2805,57733.0
2017-10-16 14:35:00,230.49,230.83,230.23,230.5,11361.0,230.3805,230.7203,230.1206,230.3905,11361.0
2017-10-16 14:40:00,230.4,231.34,230.38,231.08,17388.0,230.2905,231.2301,230.2705,230.9702,17388.0
2017-10-16 14:45:00,231.07,231.55,231.07,231.5,33900.0,230.9602,231.44,230.9602,231.39,33900.0
2017-10-16 14:50:00,231.5,233.98,231.42,233.77,54421.0,231.39,233.8688,231.3101,233.6589,54421.0
2017-10-16 14:55:00,233.77,234.87,232.99,234.49,27160.0,233.6589,234.7584,232.8793,234.3786,27160.0
2017-10-16 15:00:00,234.78,234.78,233.9,234.44,15136.0,234.6685,234.6685,233.7889,234.3286,15136.0
2017-10-16 15:05:00,234.47,234.87,234.11,234.18,8814.0,234.3586,234.7584,233.9988,234.0687,8814.0
2017-10-16 15:10:00,234.12,234.12,233.12,233.27,28815.0,234.0088,234.0088,233.0092,233.1592,28815.0
2017-10-16 15:15:00,233.27,233.82,232.74,233.64,20509.0,233.1592,233.7089,232.6294,233.529,20509.0
2017-10-16 15:20:00,233.65,233.75,233.04,233.17,12245.0,233.539,233.6389,232.9293,233.0592,12245.0
2017-10-16 15:25:00,233.04,233.13,231.2,231.37,21477.0,232.9293,233.0192,231.0902,231.2601,21477.0
2017-10-16 15:30:00,231.56,232.29,231.27,231.8,22317.0,231.45,232.1796,231.1601,231.6899,22317.0
2017-10-16 15:35:00,231.61,232.24,231.29,232.13,23159.0,231.5,232.1297,231.1801,232.0197,23159.0
2017-10-16 15:40:00,232.04,232.1,231.64,231.97,40834.0,231.9298,231.9897,231.5299,231.8598,40834.0
2017-10-16 15:45:00,231.81,233.15,231.67,232.94,34950.0,231.6999,233.0392,231.5599,232.8293,34950.0
2017-10-16 15:50:00,232.7,233.14,232.44,232.48,39598.0,232.5894,233.0292,232.3296,232.3695,39598.0
2017-10-16 15:55:00,232.43,233.08,232.32,233.02,67011.0,232.3196,232.9693,232.2096,232.9093,67011.0
2017-10-17 09:30:00,232.17,233.0,231.01,232.39,29779.0,232.0597,232.8893,230.9002,232.2796,29779.0
2017-10-17 09:35:00,232.39,237.39,232.11,236.78,32926.0,232.2796,237.2772,231.9997,236.6675,32926.0
2017-10-17 09:40:00,236.88,237.51,236.09,236.77,27416.0,236.7675,237.3972,235.9778,236.6575,27416.0
2017-10-17 09:45:00,236.97,236.97,234.11,234.11,18534.0,236.8574,236.8574,233.9988,233.9988,18534.0
2017-10-17 09:50:00,234.12,234.47,233.2,233.87,14455.0,234.0088,234.3586,233.0892,233.7589,14455.0
2017-10-17 09:55:00,233.99,234.76,233.06,233.3,23782.0,233.8788,234.6485,232.9493,233.1892,23782.0
2017-10-17 10:00:00,233.3,233.54,231.89,232.53,14716.0,233.1892,233.429,231.7798,232.4195,14716.0
2017-10-17 10:05:00,232.75,233.23,232.5,232.61,14515.0,232.6394,233.1192,232.3895,232.4995,14515.0
2017-10-17 10:10:00,232.59,232.92,232.31,232.46,11760.0,232.4795,232.8093,232.1996,232.3496,11760.0
2017-10-17 10:15:00,232.47,232.6,230.87,231.72,30975.0,232.3596,232.4895,230.7603,231.6099,30975.0
2017-10-17 10:20:00,231.6,232.13,231.33,232.13,9517.0,231.49,232.0197,231.2201,232.0197,9517.0
2017-10-17 10:25:00,231.95,231.99,230.99,231.36,5612.0,231.8398,231.8798,230.8803,231.2501,5612.0
2017-10-17 10:30:00,231.02,231.65,231.02,231.29,9848.0,230.9102,231.5399,230.9102,231.1801,9848.0
2017-10-17 10:35:00,231.43,233.0,231.22,232.89,19689.0,231.32,232.8893,231.1101,232.7794,19689.0
2017-10-17 10:40:00,232.93,233.25,232.56,233.25,19974.0,232.8193,233.1392,232.4495,233.1392,19974.0
2017-10-17 10:45:00,233.3,233.98,233.3,233.98,11890.0,233.1892,233.8688,233.1892,233.8688,11890.0
2017-10-17 10:50:00,233.95,234.8,233.9,234.75,7000.0,233.8388,234.6884,233.7889,234.6385,7000.0
2017-10-17 10:55:00,234.74,235.5,234.74,235.26,2900.0,234.6285,235.3881,234.6285,235.1482,2900.0
2017-10-17 11:00:00,235.3,235.73,235.25,235.62,7620.0,235.1882,235.618,235.1382,235.5081,7620.0
2017-10-17 11:05:00,235.75,235.96,235.16,235.25,12600.0,235.638,235.8479,235.0483,235.1382,12600.0
2017-10-17 11:10:00,235.25,235.27,234.0,234.0,13806.0,235.1382,235.1582,233.8888,233.8888,13806.0
2017-10-17 11:15:00,233.96,234.14,233.28,233.99,17284.0,233.8488,234.0288,233.1692,233.8788,17284.0
2017-10-17 11:20:00,233.99,234.35,233.9,234.12,11175.0,233.8788,234.2387,233.7889,234.0088,11175.0
2017-10-17 11:25:00,234.02,234.29,233.82,233.96,4737.0,233.9088,234.1787,233.7089,233.8488,4737.0
2017-10-17 11:30:00,233.82,233.91,233.61,233.77,3800.0,233.7089,233.7989,233.499,233.6589,3800.0
2017-10-17 11:35:00,233.92,234.7,233.64,234.26,9729.0,233.8089,234.5885,233.529,234.1487,9729.0
2017-10-17 11:40:00,234.26,234.28,234.01,234.05,4200.0,234.1487,234.1687,233.8988,233.9388,4200.0
2017-10-17 11:45:00,234.13,234.23,234.0,234.18,5685.0,234.0188,234.1187,233.8888,234.0687,5685.0
2017-10-17 11:50:00,233.98,233.98,232.8,232.99,23387.0,233.8688,233.8688,232.6894,232.8793,23387.0
2017-10-17 11:55:00,232.95,233.15,232.26,232.45,18393.0,232.8393,233.0392,232.1497,232.3396,18393.0
2017-10-17 12:00:00,232.68,233.49,232.58,233.15,11043.0,232.5695,233.3791,232.4695,233.0392,11043.0
2017-10-17 12:05:00,233.27,233.28,232.89,232.91,4462.0,233.1592,233.1692,232.7794,232.7993,4462.0
2017-10-17 12:10:00,233.11,233.45,232.99,233.2,8775.0,232.9992,233.3391,232.8793,233.0892,8775.0
2017-10-17 12:15:00,233.27,233.72,233.05,233.72,10391.0,233.1592,233.609,232.9393,233.609,10391.0
2017-10-17 12:20:00,233.68,234.06,233.54,233.81,5490.0,233.569,233.9488,233.429,233.6989,5490.0
2017-10-17 12:25:00,234.04,234.18,233.81,234.09,2800.0,233.9288,234.0687,233.6989,233.9788,2800.0
2017-10-17 12:30:00,234.19,234.84,233.95,234.2,16310.0,234.0787,234.7284,233.8388,234.0887,16310.0
2017-10-17 12:35:00,234.22,234.85,233.5,233.5,14757.0,234.1087,234.7384,233.3891,233.3891,14757.0
2017-10-17 12:40:00,233.5,233.7,233.5,233.68,2160.0,233.3891,233.589,233.3891,233.569,2160.0
2017-10-17 12:45:00,233.56,233.81,233.56,233.64,1800.0,233.449,233.6989,233.449,233.529,1800.0
2017-10-17 12:50:00,233.62,234.17,233.62,234.01,6364.0,233.509,234.0587,233.509,233.8988,6364.0
2017-10-17 12:55:00,234.16,234.3,234.02,234.1,2300.0,234.0487,234.1887,233.9088,233.9888,2300.0
2017-10-17 13:00:00,234.19,234.7,234.19,234.49,6405.0,234.0787,234.5885,234.0787,234.3786,6405.0
2017-10-17 13:05:00,234.66,234.73,233.41,233.69,12369.0,234.5485,234.6185,233.2991,233.579,12369.0
2017-10-17 13:10:00,233.61,233.62,232.96,233.1,6442.0,233.499,233.509,232.8493,232.9893,6442.0
2017-10-17 13:15:00,233.1,233.52,232.98,233.49,7320.0,232.9893,233.4091,232.8693,233.3791,7320.0
2017-10-17 13:20:00,233.48,233.55,233.16,233.43,10783.0,233.3691,233.439,233.0492,233.3191,10783.0
2017-10-17 13:25:00,233.42,233.97,233.42,233.73,9690.0,233.3091,233.8588,233.3091,233.619,9690.0
2017-10-17 13:30:00,233.7,233.95,233.5,233.95,6271.0,233.589,233.8388,233.3891,233.8388,6271.0
2017-10-17 13:35:00,233.77,234.44,233.76,234.39,3600.0,233.6589,234.3286,233.6489,234.2786,3600.0
2017-10-17 13:40:00,234.39,235.5,234.32,235.26,21185.0,234.2786,235.3881,234.2087,235.1482,21185.0
2017-10-17 13:45:00,235.25,235.82,235.12,235.34,15099.0,235.1382,235.708,235.0083,235.2282,15099.0
2017-10-17 13:50:00,235.25,235.5,234.72,235.04,6360.0,235.1382,235.3881,234.6085,234.9283,6360.0
2017-10-17 13:55:00,235.24,236.07,235.2,236.06,10493.0,235.1282,235.9578,235.0883,235.9478,10493.0
2017-10-17 14:00:00,236.2,236.76,236.18,236.6,8270.0,236.0878,236.6475,236.0678,236.4876,8270.0
2017-10-17 14:05:00,236.55,237.05,236.54,236.83,6211.0,236.4376,236.9374,236.4276,236.7175,6211.0
2017-10-17 14:10:00,236.97,236.97,235.72,236.77,13182.0,236.8574,236.8574,235.608,236.6575,13182.0
2017-10-17 14:15:00,236.72,236.73,236.12,236.42,7722.0,236.6075,236.6175,236.0078,236.3077,7722.0
2017-10-17 14:20:00,236.37,236.9,236.23,236.84,5680.0,236.2577,236.7874,236.1178,236.7275,5680.0
2017-10-17 14:25:00,236.75,236.82,236.55,236.77,2457.0,236.6375,236.7075,236.4376,236.6575,2457.0
2017-10-17 14:30:00,236.79,236.94,236.51,236.83,8870.0,236.6775,236.8274,236.3976,236.7175,8870.0
2017-10-17 14:35:00,236.97,237.07,236.63,236.73,11853.0,236.8574,236.9574,236.5176,236.6175,11853.0
2017-10-17 14:40:00,236.68,237.36,236.68,237.2,10967.0,236.5676,237.2472,236.5676,237.0873,10967.0
2017-10-17 14:45:00,237.19,237.19,235.1,235.18,15300.0,237.0773,237.0773,234.9883,235.0683,15300.0
2017-10-17 14:50:00,235.18,235.62,234.78,235.15,10809.0,235.0683,235.5081,234.6685,235.0383,10809.0
2017-10-17 14:55:00,235.17,235.28,234.71,235.07,12614.0,235.0583,235.1682,234.5985,234.9583,12614.0
2017-10-17 15:00:00,235.09,235.09,234.5,234.55,7469.0,234.9783,234.9783,234.3886,234.4386,7469.0
2017-10-17 15:05:00,234.75,235.18,234.66,235.13,8084.0,234.6385,235.0683,234.5485,235.0183,8084.0
2017-10-17 15:10:00,235.16,235.33,234.94,235.23,7959.0,235.0483,235.2182,234.8284,235.1182,7959.0
2017-10-17 15:15:00,235.34,236.09,235.34,235.91,6374.0,235.2282,235.9778,235.2282,235.7979,6374.0
2017-10-17 15:20:00,235.74,235.97,235.34,235.97,7800.0,235.628,235.8579,235.2282,235.8579,7800.0
2017-10-17 15:25:00,235.88,235.9,235.57,235.67,3234.0,235.7679,235.7879,235.4581,235.558,3234.0
2017-10-17 15:30:00,235.67,235.95,235.61,235.84,4774.0,235.558,235.8379,235.4981,235.728,4774.0
2017-10-17 15:35:00,235.91,235.91,235.26,235.33,5500.0,235.7979,235.7979,235.1482,235.2182,5500.0
2017-10-17 15:40:00,235.26,235.54,235.26,235.42,8095.0,235.1482,235.4281,235.1482,235.3082,8095.0
2017-10-17 15:45:00,235.43,235.54,235.37,235.39,7210.0,235.3181,235.4281,235.2582,235.2782,7210.0
2017-10-17 15:50:00,235.35,235.35,234.63,234.8,15865.0,235.2382,235.2382,234.5185,234.6884,15865.0
2017-10-17 15:55:00,234.67,234.88,234.39,234.79,32980.0,234.5585,234.7684,234.2786,234.6785,32980.0
2017-10-18 09:30:00,240.06,241.52,238.49,241.1,84513.0,239.9459,241.4053,238.3767,240.9855,84513.0
2017-10-18 09:35:00,241.09,242.7,240.8,242.53,76146.0,240.9755,242.5847,240.6856,242.4148,76146.0
2017-10-18 09:40:00,242.45,242.88,241.23,242.22,45546.0,242.3348,242.7646,241.1154,242.1049,45546.0
2017-10-18 09:45:00,242.21,243.8,242.21,242.79,38520.0,242.0949,243.6842,242.0949,242.6746,38520.0
2017-10-18 09:50:00,242.75,243.14,240.53,240.64,24942.0,242.6347,243.0245,240.4157,240.5257,24942.0
2017-10-18 09:55:00,240.7,241.26,239.62,239.92,38962.0,240.5856,241.1454,239.5062,239.806,38962.0
2017-10-18 10:00:00,239.91,240.3,237.22,237.72,24483.0,239.796,240.1858,237.1073,237.6071,24483.0
2017-10-18 10:05:00,237.94,240.24,237.94,240.24,20590.0,237.827,240.1259,237.827,240.1259,20590.0
2017-10-18 10:10:00,240.24,240.29,238.95,239.31,24595.0,240.1259,240.1758,238.8365,239.1963,24595.0
2017-10-18 10:15:00,239.39,240.08,239.05,239.9,7415.0,239.2763,239.9659,238.9364,239.786,7415.0
2017-10-18 10:20:00,239.71,241.64,239.71,241.64,9783.0,239.5961,241.5252,239.5961,241.5252,9783.0
2017-10-18 10:25:00,241.55,242.09,241.42,241.53,29382.0,241.4352,241.975,241.3053,241.4152,29382.0
2017-10-18 10:30:00,241.18,241.63,240.01,240.27,11261.0,241.0654,241.5152,239.896,240.1558,11261.0
2017-10-18 10:35:00,240.18,240.97,240.06,240.93,5239.0,240.0659,240.8555,239.9459,240.8155,5239.0
2017-10-18 10:40:00,240.9,241.71,240.9,241.69,10078.0,240.7855,241.5952,240.7855,241.5752,10078.0
2017-10-18 10:45:00,241.57,241.89,241.45,241.89,5470.0,241.4552,241.7751,241.3353,241.7751,5470.0
2017-10-18 10:50:00,241.8,242.81,241.69,242.72,12154.0,241.6851,242.6946,241.5752,242.6047,12154.0
2017-10-18 10:55:00,242.6,242.76,241.75,241.92,20263.0,242.4847,242.6447,241.6351,241.8051,20263.0
2017-10-18 11:00:00,241.91,242.64,241.7,242.49,8949.0,241.7951,242.5247,241.5852,242.3748,8949.0
2017-10-18 11:05:00,242.77,243.3,242.72,242.83,11089.0,242.6547,243.1844,242.6047,242.7146,11089.0
2017-10-18 11:10:00,243.0,243.0,242.69,242.98,4905.0,242.8845,242.8845,242.5747,242.8646,4905.0
2017-10-18 11:15:00,242.83,242.94,241.75,242.12,5666.0,242.7146,242.8246,241.6351,242.005,5666.0
2017-10-18 11:20:00,242.06,242.2,241.84,242.13,5597.0,241.945,242.0849,241.7251,242.015,5597.0
2017-10-18 11:25:00,242.23,242.94,242.17,242.65,6783.0,242.1149,242.8246,242.0549,242.5347,6783.0
2017-10-18 11:30:00,242.75,243.09,242.62,243.07,9019.0,242.6347,242.9745,242.5047,242.9545,9019.0
2017-10-18 11:35:00,243.16,243.33,242.01,242.01,11659.0,243.0445,243.2144,241.895,241.895,11659.0
2017-10-18 11:40:00,242.28,242.52,241.8,241.92,10064.0,242.1649,242.4048,241.6851,241.8051,10064.0
2017-10-18 11:45:00,241.95,241.96,240.82,241.14,13073.0,241.835,241.845,240.7056,241.0254,13073.0
2017-10-18 11:50:00,241.39,242.06,241.3,242.06,1901.0,241.2753,241.945,241.1854,241.945,1901.0
2017-10-18 11:55:00,242.03,242.38,242.03,242.21,831.0,241.915,242.2648,241.915,242.0949,831.0
2017-10-18 12:00:00,242.18,242.75,242.15,242.75,7245.0,242.0649,242.6347,242.035,242.6347,7245.0
2017-10-18 12:05:00,242.75,243.2,242.69,242.82,14377.0,242.6347,243.0845,242.5747,242.7046,14377.0
2017-10-18 12:10:00,242.83,242.91,241.8,241.93,13238.0,242.7146,242.7946,241.6851,241.8151,13238.0
2017-10-18 12:15:00,241.79,242.66,241.79,242.48,9616.0,241.6751,242.5447,241.6751,242.3648,9616.0
2017-10-18 12:20:00,242.5,243.0,242.49,242.84,6063.0,242.3848,242.8845,242.3748,242.7246,6063.0
2017-10-18 12:25:00,242.81,243.05,242.7,243.05,5681.0,242.6946,242.9345,242.5847,242.9345,5681.0
2017-10-18 12:30:00,243.05,243.21,242.85,242.85,6095.0,242.9345,243.0944,242.7346,242.7346,6095.0
2017-10-18 12:35:00,242.85,243.24,242.77,242.83,6300.0,242.7346,243.1244,242.6547,242.7146,6300.0
2017-10-18 12:40:00,242.77,243.09,242.68,242.96,7000.0,242.6547,242.9745,242.5647,242.8446,7000.0
2017-10-18 12:45:00,242.85,243.11,242.84,243.03,1900.0,242.7346,242.9945,242.7246,242.9145,1900.0
2017-10-18 12:50:00,243.03,243.19,242.85,243.19,6466.0,242.9145,243.0745,242.7346,243.0745,6466.0
2017-10-18 12:55:00,243.1,243.33,243.03,243.12,6431.0,242.9845,243.2144,242.9145,243.0045,6431.0
2017-10-18 13:00:00,243.03,243.19,242.96,243.05,8608.0,242.9145,243.0745,242.8446,242.9345,8608.0
2017-10-18 13:05:00,243.02,243.09,242.6,242.61,5188.0,242.9045,242.9745,242.4847,242.4947,5188.0
2017-10-18 13:10:00,242.83,243.12,242.83,243.03,3162.0,242.7146,243.0045,242.7146,242.9145,3162.0
2017-10-18 13:15:00,242.98,243.14,242.81,243.14,4594.0,242.8646,243.0245,242.6946,243.0245,4594.0
2017-10-18 13:20:00,242.96,243.04,242.29,242.33,11400.0,242.8446,242.9245,242.1749,242.2149,11400.0
2017-10-18 13:25:00,242.25,242.46,241.64,242.46,7838.0,242.1349,242.3448,241.5252,242.3448,7838.0
2017-10-18 13:30:00,242.36,242.68,242.13,242.38,12007.0,242.2449,242.5647,242.015,242.2648,12007.0
2017-10-18 13:35:00,242.4,242.45,241.9,242.15,6197.0,242.2848,242.3348,241.7851,242.035,6197.0
2017-10-18 13:40:00,242.13,242.57,242.13,242.39,10973.0,242.015,242.4548,242.015,242.2748,10973.0
2017-10-18 13:45:00,242.35,242.75,242.15,242.55,14339.0,242.2349,242.6347,242.035,242.4348,14339.0
2017-10-18 13:50:00,242.5,242.61,242.2,242.2,9057.0,242.3848,242.4947,242.0849,242.0849,9057.0
2017-10-18 13:55:00,242.19,242.53,242.19,242.36,2850.0,242.0749,242.4148,242.0749,242.2449,2850.0
2017-10-18 14:00:00,242.34,242.44,242.05,242.14,5417.0,242.2249,242.3248,241.935,242.025,5417.0
2017-10-18 14:05:00,242.18,242.23,241.81,241.81,2400.0,242.0649,242.1149,241.6951,241.6951,2400.0
2017-10-18 14:10:00,241.94,242.07,241.74,242.07,2800.0,241.8251,241.955,241.6251,241.955,2800.0
2017-10-18 14:15:00,242.16,242.48,242.04,242.29,4392.0,242.0449,242.3648,241.925,242.1749,4392.0
2017-10-18 14:20:00,242.12,242.21,242.03,242.11,1300.0,242.005,242.0949,241.915,241.995,1300.0
2017-10-18 14:25:00,242.06,242.18,241.64,241.64,4073.0,241.945,242.0649,241.5252,241.5252,4073.0
2017-10-18 14:30:00,241.75,241.75,241.43,241.67,2379.0,241.6351,241.6351,241.3153,241.5552,2379.0
2017-10-18 14:35:00,241.59,241.71,241.09,241.46,12200.0,241.4752,241.5952,240.9755,241.3453,12200.0
2017-10-18 14:40:00,241.36,241.53,240.32,240.37,6000.0,241.2453,241.4152,240.2058,240.2558,6000.0
2017-10-18 14:45:00,240.37,240.99,240.37,240.83,4549.0,240.2558,240.8755,240.2558,240.7156,4549.0
2017-10-18 14:50:00,240.9,241.21,240.9,240.99,2400.0,240.7855,241.0954,240.7855,240.8755,2400.0
2017-10-18 14:55:00,241.14,241.14,240.72,241.01,7279.0,241.0254,241.0254,240.6056,240.8955,7279.0
2017-10-18 15:00:00,241.07,241.55,240.98,241.36,8986.0,240.9555,241.4352,240.8655,241.2453,8986.0
2017-10-18 15:05:00,241.47,241.68,240.99,241.08,9150.0,241.3553,241.5652,240.8755,240.9655,9150.0
2017-10-18 15:10:00,241.11,241.4,240.95,241.14,10896.0,240.9954,241.2853,240.8355,241.0254,10896.0
2017-10-18 15:15:00,241.25,242.0,241.15,242.0,15606.0,241.1354,241.885,241.0354,241.885,15606.0
2017-10-18 15:20:00,242.0,242.04,241.74,241.96,8195.0,241.885,241.925,241.6251,241.845,8195.0
2017-10-18 15:25:00,241.96,242.7,241.74,242.64,16650.0,241.845,242.5847,241.6251,242.5247,16650.0
2017-10-18 15:30:00,242.56,242.73,242.18,242.51,15036.0,242.4448,242.6147,242.0649,242.3948,15036.0
2017-10-18 15:35:00,242.53,242.71,242.04,242.62,15571.0,242.4148,242.5947,241.925,242.5047,15571.0
2017-10-18 15:40:00,242.7,242.73,242.33,242.52,15891.0,242.5847,242.6147,242.2149,242.4048,15891.0
2017-10-18 15:45:00,242.42,242.51,242.18,242.26,23696.0,242.3048,242.3948,242.0649,242.1449,23696.0
2017-10-18 15:50:00,242.42,242.55,242.13,242.29,19145.0,242.3048,242.4348,242.015,242.1749,19145.0
2017-10-18 15:55:00,242.18,242.54,242.1,242.41,20373.0,242.0649,242.4248,241.985,242.2948,20373.0
2017-10-19 09:30:00,241.91,241.91,238.41,239.0,30710.0,241.7951,241.7951,238.2967,238.8865,30710.0
2017-10-19 09:35:00,238.05,240.37,236.28,240.05,41338.0,237.9369,240.2558,236.1677,239.936,41338.0
2017-10-19 09:40:00,239.74,239.83,238.29,238.64,18096.0,239.6261,239.7161,238.1768,238.5266,18096.0
2017-10-19 09:45:00,238.5,238.68,237.31,237.52,21582.0,238.3867,238.5666,237.1973,237.4072,21582.0
2017-10-19 09:50:00,237.49,237.49,236.43,236.52,9788.0,237.3772,237.3772,236.3177,236.4076,9788.0
2017-10-19 09:55:00,236.41,236.68,235.06,235.35,11891.0,236.2977,236.5676,234.9483,235.2382,11891.0
2017-10-19 10:00:00,235.35,235.72,234.96,235.0,14429.0,235.2382,235.608,234.8484,234.8884,14429.0
2017-10-19 10:05:00,235.26,236.22,234.84,236.02,10867.0,235.1482,236.1078,234.7284,235.9079,10867.0
2017-10-19 10:10:00,235.85,236.14,235.26,235.74,25269.0,235.7379,236.0278,235.1482,235.628,25269.0
2017-10-19 10:15:00,235.94,238.11,235.81,237.74,15712.0,235.8279,237.9969,235.698,237.627,15712.0
2017-10-19 10:20:00,237.9,237.9,236.69,236.98,9429.0,237.787,237.787,236.5775,236.8674,9429.0
2017-10-19 10:25:00,236.88,237.24,236.49,236.56,13001.0,236.7675,237.1273,236.3776,236.4476,13001.0
2017-10-19 10:30:00,236.56,236.58,235.28,235.95,10399.0,236.4476,236.4676,235.1682,235.8379,10399.0
2017-10-19 10:35:00,235.96,236.55,235.59,236.32,7907.0,235.8479,236.4376,235.4781,236.2077,7907.0
2017-10-19 10:40:00,236.22,236.22,235.41,236.17,12786.0,236.1078,236.1078,235.2982,236.0578,12786.0
2017-10-19 10:45:00,236.17,236.55,235.97,236.42,16230.0,236.0578,236.4376,235.8579,236.3077,16230.0
2017-10-19 10:50:00,236.42,236.42,236.0,236.01,4670.0,236.3077,236.3077,235.8879,235.8979,4670.0
2017-10-19 10:55:00,236.1,236.25,235.78,235.78,5413.0,235.9878,236.1378,235.668,235.668,5413.0
2017-10-19 11:00:00,236.14,236.36,235.99,236.36,1400.0,236.0278,236.2477,235.8779,236.2477,1400.0
2017-10-19 11:05:00,236.43,236.68,236.25,236.46,4150.0,236.3177,236.5676,236.1378,236.3477,4150.0
2017-10-19 11:10:00,236.59,236.64,236.17,236.31,7609.0,236.4776,236.5276,236.0578,236.1977,7609.0
2017-10-19 11:15:00,236.37,236.37,235.8,236.23,4100.0,236.2577,236.2577,235.688,236.1178,4100.0
2017-10-19 11:20:00,236.28,236.28,235.8,236.09,4987.0,236.1677,236.1677,235.688,235.9778,4987.0
2017-10-19 11:25:00,236.08,236.21,235.74,235.87,5475.0,235.9678,236.0978,235.628,235.7579,5475.0
2017-10-19 11:30:00,236.07,236.15,235.6,236.03,12503.0,235.9578,236.0378,235.4881,235.9179,12503.0
2017-10-19 11:35:00,235.83,236.05,235.5,235.76,3867.0,235.718,235.9379,235.3881,235.648,3867.0
2017-10-19 11:40:00,235.75,235.98,235.47,235.51,4953.0,235.638,235.8679,235.3581,235.3981,4953.0
2017-10-19 11:45:00,235.52,235.52,234.19,234.64,14304.0,235.4081,235.4081,234.0787,234.5285,14304.0
2017-10-19 11:50:00,234.81,235.29,234.34,235.0,11148.0,234.6984,235.1782,234.2287,234.8884,11148.0
2017-10-19 11:55:00,235.28,235.28,234.08,234.38,7750.0,235.1682,235.1682,233.9688,234.2686,7750.0
2017-10-19 12:00:00,234.26,234.26,233.2,233.57,9499.0,234.1487,234.1487,233.0892,233.459,9499.0
2017-10-19 12:05:00,233.67,234.04,233.29,233.74,12318.0,233.559,233.9288,233.1792,233.6289,12318.0
2017-10-19 12:10:00,233.62,233.99,233.62,233.86,2909.0,233.509,233.8788,233.509,233.7489,2909.0
2017-10-19 12:15:00,233.96,234.01,233.86,234.01,500.0,233.8488,233.8988,233.7489,233.8988,500.0
2017-10-19 12:20:00,233.82,234.15,233.77,234.15,4695.0,233.7089,234.0388,233.6589,234.0388,4695.0
2017-10-19 12:25:00,234.01,234.23,233.61,233.79,7541.0,233.8988,234.1187,233.499,233.6789,7541.0
2017-10-19 12:30:00,233.69,234.21,233.67,234.13,3200.0,233.579,234.0987,233.559,234.0188,3200.0
2017-10-19 12:35:00,234.0,234.37,234.0,234.08,3355.0,233.8888,234.2586,233.8888,233.9688,3355.0
2017-10-19 12:40:00,234.29,234.29,233.8,234.05,5635.0,234.1787,234.1787,233.6889,233.9388,5635.0
2017-10-19 12:45:00,234.03,234.35,233.92,234.35,9851.0,233.9188,234.2387,233.8089,234.2387,9851.0
2017-10-19 12:50:00,234.39,234.52,234.04,234.34,5133.0,234.2786,234.4086,233.9288,234.2287,5133.0
2017-10-19 12:55:00,234.45,234.73,234.12,234.12,5700.0,234.3386,234.6185,234.0088,234.0088,5700.0
2017-10-19 13:00:00,234.38,235.48,234.35,235.29,11322.0,234.2686,235.3681,234.2387,235.1782,11322.0
2017-10-19 13:05:00,235.28,235.81,235.28,235.78,8700.0,235.1682,235.698,235.1682,235.668,8700.0
2017-10-19 13:10:00,235.76,236.17,235.34,235.62,7208.0,235.648,236.0578,235.2282,235.5081,7208.0
2017-10-19 13:15:00,235.5,235.75,235.4,235.75,2217.0,235.3881,235.638,235.2882,235.638,2217.0
2017-10-19 13:20:00,235.91,236.34,235.77,236.24,2975.0,235.7979,236.2277,235.658,236.1278,2975.0
2017-10-19 13:25:00,236.46,236.53,236.17,236.51,3100.0,236.3477,236.4176,236.0578,236.3976,3100.0
2017-10-19 13:30:00,236.6,237.0,236.56,236.83,7747.0,236.4876,236.8874,236.4476,236.7175,7747.0
2017-10-19 13:35:00,236.67,236.84,236.31,236.7,6058.0,236.5576,236.7275,236.1977,236.5875,6058.0
2017-10-19 13:40:00,236.7,237.28,236.7,236.9,6496.0,236.5875,237.1673,236.5875,236.7874,6496.0
2017-10-19 13:45:00,237.04,237.4,237.04,237.38,4949.0,236.9274,237.2872,236.9274,237.2672,4949.0
2017-10-19 13:50:00,237.34,237.46,236.9,237.15,4600.0,237.2272,237.3472,236.7874,237.0373,4600.0
2017-10-19 13:55:00,237.1,237.37,236.97,237.21,3570.0,236.9874,237.2572,236.8574,237.0973,3570.0
2017-10-19 14:00:00,237.11,237.11,236.38,236.38,8187.0,236.9973,236.9973,236.2677,236.2677,8187.0
2017-10-19 14:05:00,236.39,236.66,236.17,236.2,6379.0,236.2777,236.5476,236.0578,236.0878,6379.0
2017-10-19 14:10:00,236.17,236.45,235.92,236.34,4633.0,236.0578,236.3377,235.8079,236.2277,4633.0
2017-10-19 14:15:00,236.17,236.48,236.16,236.48,3534.0,236.0578,236.3676,236.0478,236.3676,3534.0
2017-10-19 14:20:00,236.31,236.48,235.88,236.08,5390.0,236.1977,236.3676,235.7679,235.9678,5390.0
2017-10-19 14:25:00,236.08,236.18,235.82,235.99,2600.0,235.9678,236.0678,235.708,235.8779,2600.0
2017-10-19 14:30:00,236.14,236.14,235.73,235.73,2400.0,236.0278,236.0278,235.618,235.618,2400.0
2017-10-19 14:35:00,235.64,235.9,235.51,235.83,4630.0,235.528,235.7879,235.3981,235.718,4630.0
2017-10-19 14:40:00,235.83,236.6,235.83,236.28,5000.0,235.718,236.4876,235.718,236.1677,5000.0
2017-10-19 14:45:00,236.48,236.6,236.01,236.09,7407.0,236.3676,236.4876,235.8979,235.9778,7407.0
2017-10-19 14:50:00,236.13,236.31,235.94,236.23,4443.0,236.0178,236.1977,235.8279,236.1178,4443.0
2017-10-19 14:55:00,236.21,236.28,236.01,236.01,3066.0,236.0978,236.1677,235.8979,235.8979,3066.0
2017-10-19 15:00:00,235.96,236.71,235.96,236.54,4108.0,235.8479,236.5975,235.8479,236.4276,4108.0
2017-10-19 15:05:00,236.74,236.81,236.38,236.58,5310.0,236.6275,236.6975,236.2677,236.4676,5310.0
2017-10-19 15:10:00,236.58,237.05,236.57,236.94,7376.0,236.4676,236.9374,236.4576,236.8274,7376.0
2017-10-19 15:15:00,237.14,237.32,236.94,237.32,3600.0,237.0273,237.2072,236.8274,237.2072,3600.0
2017-10-19 15:20:00,237.58,237.92,236.65,236.65,9959.0,237.4671,237.807,236.5376,236.5376,9959.0
2017-10-19 15:25:00,236.57,236.57,236.1,236.25,12848.0,236.4576,236.4576,235.9878,236.1378,12848.0
2017-10-19 15:30:00,236.0,236.38,235.95,236.23,10363.0,235.8879,236.2677,235.8379,236.1178,10363.0
2017-10-19 15:35:00,236.18,236.29,235.97,236.05,11746.0,236.0678,236.1777,235.8579,235.9379,11746.0
2017-10-19 15:40:00,236.0,236.06,235.75,235.89,6402.0,235.8879,235.9478,235.638,235.7779,6402.0
2017-10-19 15:45:00,235.89,236.23,235.8,236.08,10207.0,235.7779,236.1178,235.688,235.9678,10207.0
2017-10-19 15:50:00,236.27,236.71,236.0,236.0,14035.0,236.1577,236.5975,235.8879,235.8879,14035.0
2017-10-19 15:55:00,235.99,236.42,235.66,236.0,43002.0,235.8779,236.3077,235.548,235.8879,43002.0
2017-10-20 09:30:00,237.0,237.05,236.04,236.28,15481.0,236.8874,236.9374,235.9279,236.1677,15481.0
2017-10-20 09:35:00,236.38,236.52,235.42,235.95,13395.0,236.2677,236.4076,235.3082,235.8379,13395.0
2017-10-20 09:40:00,235.99,236.47,235.84,236.45,8900.0,235.8779,236.3577,235.728,236.3377,8900.0
2017-10-20 09:45:00,236.13,236.7,236.1,236.49,7814.0,236.0178,236.5875,235.9878,236.3776,7814.0
2017-10-20 09:50:00,236.51,237.45,236.51,237.25,12533.0,236.3976,237.3372,236.3976,237.1373,12533.0
2017-10-20 09:55:00,237.25,237.46,236.35,236.7,3824.0,237.1373,237.3472,236.2377,236.5875,3824.0
2017-10-20 10:00:00,236.86,236.99,236.57,236.62,5164.0,236.7475,236.8774,236.4576,236.5076,5164.0
2017-10-20 10:05:00,236.59,237.15,236.32,236.76,6500.0,236.4776,237.0373,236.2077,236.6475,6500.0
2017-10-20 10:10:00,236.92,237.26,236.64,236.79,11396.0,236.8074,237.1473,236.5276,236.6775,11396.0
2017-10-20 10:15:00,236.76,237.13,236.63,236.79,2948.0,236.6475,237.0173,236.5176,236.6775,2948.0
2017-10-20 10:20:00,236.8,237.31,236.67,236.7,2299.0,236.6875,237.1973,236.5576,236.5875,2299.0
2017-10-20 10:25:00,236.98,236.98,235.21,235.82,17400.0,236.8674,236.8674,235.0983,235.708,17400.0
2017-10-20 10:30:00,235.66,236.5,235.3,236.16,6642.0,235.548,236.3876,235.1882,236.0478,6642.0
2017-10-20 10:35:00,236.13,236.2,234.0,234.43,23416.0,236.0178,236.0878,233.8888,234.3186,23416.0
2017-10-20 10:40:00,234.45,235.21,234.08,234.08,9591.0,234.3386,235.0983,233.9688,233.9688,9591.0
2017-10-20 10:45:00,234.01,234.54,233.8,234.27,6303.0,233.8988,234.4286,233.6889,234.1587,6303.0
2017-10-20 10:50:00,234.27,235.25,234.14,235.25,5825.0,234.1587,235.1382,234.0288,235.1382,5825.0
2017-10-20 10:55:00,235.56,236.37,234.94,235.7,12637.0,235.4481,236.2577,234.8284,235.588,12637.0
2017-10-20 11:00:00,235.71,235.72,235.05,235.21,11370.0,235.598,235.608,234.9383,235.0983,11370.0
2017-10-20 11:05:00,235.18,235.71,235.18,235.5,8100.0,235.0683,235.598,235.0683,235.3881,8100.0
2017-10-20 11:10:00,235.39,235.51,234.55,234.74,14925.0,235.2782,235.3981,234.4386,234.6285,14925.0
2017-10-20 11:15:00,234.74,234.93,234.15,234.28,7772.0,234.6285,234.8184,234.0388,234.1687,7772.0
2017-10-20 11:20:00,234.28,235.0,234.0,234.01,9553.0,234.1687,234.8884,233.8888,233.8988,9553.0
2017-10-20 11:25:00,234.22,234.84,234.02,234.53,5185.0,234.1087,234.7284,233.9088,234.4186,5185.0
2017-10-20 11:30:00,234.76,235.0,234.66,234.86,2100.0,234.6485,234.8884,234.5485,234.7484,2100.0
2017-10-20 11:35:00,234.51,234.85,234.51,234.72,1350.0,234.3986,234.7384,234.3986,234.6085,1350.0
2017-10-20 11:40:00,234.71,235.03,234.55,234.85,5360.0,234.5985,234.9183,234.4386,234.7384,5360.0
2017-10-20 11:45:00,234.89,234.89,234.51,234.75,6500.0,234.7784,234.7784,234.3986,234.6385,6500.0
2017-10-20 11:50:00,234.61,234.76,234.53,234.7,4753.0,234.4985,234.6485,234.4186,234.5885,4753.0
2017-10-20 11:55:00,234.58,234.8,234.31,234.76,8974.0,234.4685,234.6884,234.1987,234.6485,8974.0
2017-10-20 12:00:00,234.81,235.2,234.81,235.07,2354.0,234.6984,235.0883,234.6984,234.9583,2354.0
2017-10-20 12:05:00,235.07,235.5,235.07,235.38,5506.0,234.9583,235.3881,234.9583,235.2682,5506.0
2017-10-20 12:10:00,235.38,236.96,235.37,236.52,10207.0,235.2682,236.8474,235.2582,236.4076,10207.0
2017-10-20 12:15:00,236.52,236.52,235.91,236.22,9512.0,236.4076,236.4076,235.7979,236.1078,9512.0
2017-10-20 12:20:00,236.29,237.0,236.28,237.0,9164.0,236.1777,236.8874,236.1677,236.8874,9164.0
2017-10-20 12:25:00,236.72,236.88,236.65,236.66,1968.0,236.6075,236.7675,236.5376,236.5476,1968.0
2017-10-20 12:30:00,236.6,236.7,236.45,236.64,2297.0,236.4876,236.5875,236.3377,236.5276,2297.0
2017-10-20 12:35:00,236.55,236.55,235.25,235.57,7200.0,236.4376,236.4376,235.1382,235.4581,7200.0
2017-10-20 12:40:00,235.52,236.38,235.5,236.19,15353.0,235.4081,236.2677,235.3881,236.0778,15353.0
2017-10-20 12:45:00,235.97,236.41,235.93,236.0,6970.0,235.8579,236.2977,235.8179,235.8879,6970.0
2017-10-20 12:50:00,235.92,236.28,235.61,235.96,6265.0,235.8079,236.1677,235.4981,235.8479,6265.0
2017-10-20 12:55:00,235.98,236.2,235.77,235.77,5252.0,235.8679,236.0878,235.658,235.658,5252.0
2017-10-20 13:00:00,235.8,236.18,235.77,236.03,6168.0,235.688,236.0678,235.658,235.9179,6168.0
2017-10-20 13:05:00,236.1,236.34,235.98,236.25,2300.0,235.9878,236.2277,235.8679,236.1378,2300.0
2017-10-20 13:10:00,236.25,237.65,236.24,237.34,13933.0,236.1378,237.5371,236.1278,237.2272,13933.0
2017-10-20 13:15:00,237.32,237.33,236.74,236.8,8131.0,237.2072,237.2172,236.6275,236.6875,8131.0
2017-10-20 13:20:00,236.54,236.84,236.47,236.47,7946.0,236.4276,236.7275,236.3577,236.3577,7946.0
2017-10-20 13:25:00,236.4,236.4,235.79,235.95,10842.0,236.2877,236.2877,235.678,235.8379,10842.0
2017-10-20 13:30:00,236.06,236.54,235.94,236.18,12219.0,235.9478,236.4276,235.8279,236.0678,12219.0
2017-10-20 13:35:00,236.06,236.51,235.88,236.51,5676.0,235.9478,236.3976,235.7679,236.3976,5676.0
2017-10-20 13:40:00,236.43,236.48,236.21,236.28,6274.0,236.3177,236.3676,236.0978,236.1677,6274.0
2017-10-20 13:45:00,236.3,236.42,236.0,236.08,6330.0,236.1877,236.3077,235.8879,235.9678,6330.0
2017-10-20 13:50:00,236.15,236.41,236.13,236.41,3600.0,236.0378,236.2977,236.0178,236.2977,3600.0
2017-10-20 13:55:00,236.35,236.4,236.05,236.18,4655.0,236.2377,236.2877,235.9379,236.0678,4655.0
2017-10-20 14:00:00,236.21,236.59,236.21,236.47,2800.0,236.0978,236.4776,236.0978,236.3577,2800.0
2017-10-20 14:05:00,236.39,236.39,235.92,236.01,4014.0,236.2777,236.2777,235.8079,235.8979,4014.0
2017-10-20 14:10:00,236.02,236.02,235.69,235.99,5210.0,235.9079,235.9079,235.578,235.8779,5210.0
2017-10-20 14:15:00,235.99,236.2,235.83,236.2,3615.0,235.8779,236.0878,235.718,236.0878,3615.0
2017-10-20 14:20:00,236.37,236.37,236.12,236.2,1400.0,236.2577,236.2577,236.0078,236.0878,1400.0
2017-10-20 14:25:00,236.18,236.33,236.18,236.33,1913.0,236.0678,236.2177,236.0678,236.2177,1913.0
2017-10-20 14:30:00,236.15,236.32,235.89,236.32,4953.0,236.0378,236.2077,235.7779,236.2077,4953.0
2017-10-20 14:35:00,236.33,236.33,235.94,236.03,4299.0,236.2177,236.2177,235.8279,235.9179,4299.0
2017-10-20 14:40:00,235.94,236.34,235.75,235.97,11727.0,235.8279,236.2277,235.638,235.8579,11727.0
2017-10-20 14:45:00,236.12,236.12,235.69,235.76,6643.0,236.0078,236.0078,235.578,235.648,6643.0
2017-10-20 14:50:00,235.89,235.97,235.82,235.95,3503.0,235.7779,235.8579,235.708,235.8379,3503.0
2017-10-20 14:55:00,235.82,235.87,235.26,235.35,3485.0,235.708,235.7579,235.1482,235.2382,3485.0
2017-10-20 15:00:00,235.31,236.08,235.26,236.07,8716.0,235.1982,235.9678,235.1482,235.9578,8716.0
2017-10-20 15:05:00,235.75,236.3,235.75,236.2,4635.0,235.638,236.1877,235.638,236.0878,4635.0
2017-10-20 15:10:00,236.25,236.5,236.09,236.42,9912.0,236.1378,236.3876,235.9778,236.3077,9912.0
2017-10-20 15:15:00,236.31,236.32,235.88,236.09,7143.0,236.1977,236.2077,235.7679,235.9778,7143.0
2017-10-20 15:20:00,236.16,236.22,235.79,235.79,5200.0,236.0478,236.1078,235.678,235.678,5200.0
2017-10-20 15:25:00,235.75,235.84,235.32,235.44,5771.0,235.638,235.728,235.2082,235.3281,5771.0
2017-10-20 15:30:00,235.36,235.91,235.3,235.58,12987.0,235.2482,235.7979,235.1882,235.4681,12987.0
2017-10-20 15:35:00,235.51,235.83,235.38,235.7,8010.0,235.3981,235.718,235.2682,235.588,8010.0
2017-10-20 15:40:00,235.71,235.95,235.33,235.56,10791.0,235.598,235.8379,235.2182,235.4481,10791.0
2017-10-20 15:45:00,235.62,235.64,235.29,235.29,11373.0,235.5081,235.528,235.1782,235.1782,11373.0
2017-10-20 15:50:00,235.29,235.55,234.86,234.9,14424.0,235.1782,235.4381,234.7484,234.7884,14424.0
2017-10-20 15:55:00,235.01,235.83,234.96,235.72,27181.0,234.8983,235.718,234.8484,235.608,27181.0
2017-10-23 09:30:00,227.56,230.0,227.0,229.73,32499.0,227.4519,229.8907,226.8922,229.6209,32499.0
2017-10-23 09:35:00,229.48,230.41,228.39,229.69,30138.0,229.371,230.3005,228.2815,229.5809,30138.0
2017-10-23 09:40:00,229.84,231.68,229.7,230.85,14268.0,229.7308,231.5699,229.5909,230.7403,14268.0
2017-10-23 09:45:00,231.03,231.06,228.33,230.31,18276.0,230.9202,230.9502,228.2215,230.2006,18276.0
2017-10-23 09:50:00,230.26,230.5,229.67,229.89,16635.0,230.1506,230.3905,229.5609,229.7808,16635.0
2017-10-23 09:55:00,229.85,232.5,229.85,231.66,19931.0,229.7408,232.3895,229.7408,231.5499,19931.0
2017-10-23 10:00:00,231.66,232.04,230.74,231.09,20164.0,231.5499,231.9298,230.6304,230.9802,20164.0
2017-10-23 10:05:00,231.0,231.0,230.2,230.35,20139.0,230.8903,230.8903,230.0906,230.2406,20139.0
2017-10-23 10:10:00,230.32,231.35,230.25,231.29,7484.0,230.2106,231.2401,230.1406,231.1801,7484.0
2017-10-23 10:15:00,231.27,231.27,230.53,230.94,2700.0,231.1601,231.1601,230.4205,230.8303,2700.0
2017-10-23 10:20:00,231.25,231.81,230.95,231.01,9652.0,231.1401,231.6999,230.8403,230.9002,9652.0
2017-10-23 10:25:00,231.02,231.22,230.83,231.0,8062.0,230.9102,231.1101,230.7203,230.8903,8062.0
2017-10-23 10:30:00,231.0,231.17,230.98,231.0,1340.0,230.8903,231.0602,230.8703,230.8903,1340.0
2017-10-23 10:35:00,231.15,231.15,230.85,230.98,1750.0,231.0402,231.0402,230.7403,230.8703,1750.0
2017-10-23 10:40:00,230.98,231.05,229.48,229.48,9560.0,230.8703,230.9402,229.371,229.371,9560.0
2017-10-23 10:45:00,229.51,229.99,229.44,229.45,8396.0,229.401,229.8807,229.331,229.341,8396.0
2017-10-23 10:50:00,229.6,229.6,228.96,229.0,3861.0,229.4909,229.4909,228.8512,228.8912,3861.0
2017-10-23 10:55:00,228.99,228.99,227.5,227.55,7858.0,228.8812,228.8812,227.3919,227.4419,7858.0
2017-10-23 11:00:00,227.96,228.56,227.75,228.5,6825.0,227.8517,228.4514,227.6418,228.3914,6825.0
2017-10-23 11:05:00,228.34,228.35,227.14,227.7,7994.0,228.2315,228.2415,227.0321,227.5918,7994.0
2017-10-23 11:10:00,227.7,227.9,227.25,227.56,13634.0,227.5918,227.7917,227.142,227.4519,13634.0
2017-10-23 11:15:00,227.52,227.65,227.2,227.21,12444.0,227.4119,227.5418,227.0921,227.1021,12444.0
2017-10-23 11:20:00,227.22,227.36,226.45,226.45,14475.0,227.112,227.252,226.3424,226.3424,14475.0
2017-10-23 11:25:00,226.43,227.08,226.31,226.51,20170.0,226.3224,226.9721,226.2025,226.4024,20170.0
2017-10-23 11:30:00,226.5,226.79,224.71,224.78,32641.0,226.3924,226.6823,224.6032,224.6732,32641.0
2017-10-23 11:35:00,224.92,225.35,223.22,223.53,25284.0,224.8131,225.2429,223.1139,223.4238,25284.0
2017-10-23 11:40:00,223.71,224.57,223.31,224.43,18866.0,223.6037,224.4633,223.2039,224.3234,18866.0
2017-10-23 11:45:00,223.93,226.09,223.83,225.87,11503.0,223.8236,225.9826,223.7237,225.7627,11503.0
2017-10-23 11:50:00,225.58,226.57,225.28,226.57,17515.0,225.4728,226.4624,225.173,226.4624,17515.0
2017-10-23 11:55:00,226.47,226.83,225.89,226.17,22197.0,226.3624,226.7222,225.7827,226.0625,22197.0
2017-10-23 12:00:00,226.23,226.38,225.86,225.87,4339.0,226.1225,226.2724,225.7527,225.7627,4339.0
2017-10-23 12:05:00,225.95,226.36,225.81,226.23,15046.0,225.8427,226.2525,225.7027,226.1225,15046.0
2017-10-23 12:10:00,226.29,226.37,225.7,225.75,13882.0,226.1825,226.2625,225.5928,225.6427,13882.0
2017-10-23 12:15:00,225.8,226.11,225.02,225.88,15080.0,225.6927,226.0026,224.9131,225.7727,15080.0
2017-10-23 12:20:00,225.97,226.12,225.48,225.6,4775.0,225.8626,226.0126,225.3729,225.4928,4775.0
2017-10-23 12:25:00,225.5,225.5,224.7,224.83,12379.0,225.3929,225.3929,224.5932,224.7232,12379.0
2017-10-23 12:30:00,224.8,225.21,224.76,224.76,12906.0,224.6932,225.103,224.6532,224.6532,12906.0
2017-10-23 12:35:00,224.72,224.85,224.04,224.37,8217.0,224.6132,224.7432,223.9336,224.2634,8217.0
2017-10-23 12:40:00,224.21,224.49,224.04,224.21,7059.0,224.1035,224.3833,223.9336,224.1035,7059.0
2017-10-23 12:45:00,224.1,224.38,223.59,224.38,16360.0,223.9935,224.2734,223.4838,224.2734,16360.0
2017-10-23 12:50:00,224.35,225.3,224.22,225.16,6063.0,224.2434,225.193,224.1135,225.053,6063.0
2017-10-23 12:55:00,225.08,225.97,225.08,225.85,5491.0,224.9731,225.8626,224.9731,225.7427,5491.0
2017-10-23 13:00:00,225.85,226.08,225.34,226.08,11063.0,225.7427,225.9726,225.2329,225.9726,11063.0
2017-10-23 13:05:00,225.98,226.72,225.93,226.43,20021.0,225.8726,226.6123,225.8227,226.3224,20021.0
2017-10-23 13:10:00,226.58,226.74,226.02,226.2,13754.0,226.4724,226.6323,225.9126,226.0925,13754.0
2017-10-23 13:15:00,226.2,226.6,226.16,226.6,7000.0,226.0925,226.4923,226.0526,226.4923,7000.0
2017-10-23 13:20:00,226.62,226.87,226.24,226.49,8268.0,226.5123,226.7622,226.1325,226.3824,8268.0
2017-10-23 13:25:00,226.32,226.36,225.86,225.86,3326.0,226.2125,226.2525,225.7527,225.7527,3326.0
2017-10-23 13:30:00,225.66,225.71,225.34,225.54,2109.0,225.5528,225.6028,225.2329,225.4328,2109.0
2017-10-23 13:35:00,225.21,225.34,225.02,225.34,800.0,225.103,225.2329,224.9131,225.2329,800.0
2017-10-23 13:40:00,225.15,225.24,224.85,225.03,5706.0,225.043,225.133,224.7432,224.9231,5706.0
2017-10-23 13:45:00,224.98,225.53,224.72,225.11,14740.0,224.8731,225.4228,224.6132,225.003,14740.0
2017-10-23 13:50:00,225.06,225.57,225.01,225.06,8130.0,224.9531,225.4628,224.9031,224.9531,8130.0
2017-10-23 13:55:00,225.2,225.73,225.01,225.17,10550.0,225.093,225.6228,224.9031,225.063,10550.0
2017-10-23 14:00:00,225.55,225.6,225.08,225.6,7078.0,225.4428,225.4928,224.9731,225.4928,7078.0
2017-10-23 14:05:00,225.45,226.26,225.05,225.92,13183.0,225.3429,226.1525,224.9431,225.8127,13183.0
2017-10-23 14:10:00,226.13,226.35,225.62,225.62,7520.0,226.0226,226.2425,225.5128,225.5128,7520.0
2017-10-23 14:15:00,225.89,225.89,225.22,225.55,9143.0,225.7827,225.7827,225.113,225.4428,9143.0
2017-10-23 14:20:00,225.53,225.86,225.43,225.68,3362.0,225.4228,225.7527,225.3229,225.5728,3362.0
2017-10-23 14:25:00,225.84,227.76,225.69,227.76,17191.0,225.7327,227.6518,225.5828,227.6518,17191.0
2017-10-23 14:30:00,227.68,228.03,226.72,227.02,21182.0,227.5718,227.9217,226.6123,226.9121,21182.0
2017-10-23 14:35:00,226.89,227.39,226.63,227.16,8775.0,226.7822,227.282,226.5223,227.0521,8775.0
2017-10-23 14:40:00,227.28,228.0,227.12,227.89,6861.0,227.172,227.8917,227.0121,227.7817,6861.0
2017-10-23 14:45:00,227.88,227.99,227.49,227.74,8574.0,227.7717,227.8817,227.3819,227.6318,8574.0
2017-10-23 14:50:00,227.65,227.99,227.21,227.35,8253.0,227.5418,227.8817,227.1021,227.242,8253.0
2017-10-23 14:55:00,227.3,227.57,227.0,227.35,8536.0,227.192,227.4619,226.8922,227.242,8536.0
2017-10-23 15:00:00,227.31,227.31,227.07,227.19,1800.0,227.202,227.202,226.9621,227.0821,1800.0
2017-10-23 15:05:00,227.19,227.19,226.59,226.86,8773.0,227.0821,227.0821,226.4823,226.7522,8773.0
2017-10-23 15:10:00,226.68,226.68,226.0,226.36,2900.0,226.5723,226.5723,225.8926,226.2525,2900.0
2017-10-23 15:15:00,226.12,226.75,226.07,226.2,16979.0,226.0126,226.6423,225.9626,226.0925,16979.0
2017-10-23 15:20:00,226.2,226.63,226.09,226.57,15401.0,226.0925,226.5223,225.9826,226.4624,15401.0
2017-10-23 15:25:00,226.57,226.6,225.83,225.84,8730.0,226.4624,226.4923,225.7227,225.7327,8730.0
2017-10-23 15:30:00,225.64,226.39,225.55,226.27,18073.0,225.5328,226.2824,225.4428,226.1625,18073.0
2017-10-23 15:35:00,226.15,226.61,226.05,226.44,29151.0,226.0426,226.5023,225.9426,226.3324,29151.0
2017-10-23 15:40:00,226.44,227.0,226.32,226.76,21246.0,226.3324,226.8922,226.2125,226.6523,21246.0
2017-10-23 15:45:00,226.85,226.94,226.51,226.51,22672.0,226.7422,226.8322,226.4024,226.4024,22672.0
2017-10-23 15:50:00,226.51,226.54,226.06,226.25,34453.0,226.4024,226.4324,225.9526,226.1425,34453.0
2017-10-23 15:55:00,226.19,226.73,225.73,226.56,32839.0,226.0825,226.6223,225.6228,226.4524,32839.0
2017-10-24 09:30:00,226.5,229.84,226.0,229.69,32352.0,226.3924,229.7308,225.8926,229.5809,32352.0
2017-10-24 09:35:00,229.52,230.41,228.7,230.41,28823.0,229.411,230.3005,228.5913,230.3005,28823.0
2017-10-24 09:40:00,230.41,230.85,227.79,227.79,19912.0,230.3005,230.7403,227.6818,227.6818,19912.0
2017-10-24 09:45:00,227.89,228.27,227.36,227.87,11607.0,227.7817,228.1615,227.252,227.7617,11607.0
2017-10-24 09:50:00,227.74,229.32,227.3,228.99,11787.0,227.6318,229.211,227.192,228.8812,11787.0
2017-10-24 09:55:00,228.85,229.13,228.19,228.65,15652.0,228.7413,229.0211,228.0816,228.5414,15652.0
2017-10-24 10:00:00,228.8,229.07,228.0,228.23,11460.0,228.6913,228.9612,227.8917,228.1216,11460.0
2017-10-24 10:05:00,228.28,228.6,227.65,227.8,19675.0,228.1715,228.4914,227.5418,227.6918,19675.0
2017-10-24 10:10:00,227.92,229.73,227.89,229.73,9702.0,227.8117,229.6209,227.7817,229.6209,9702.0
2017-10-24 10:15:00,229.26,229.51,228.73,228.97,8310.0,229.1511,229.401,228.6213,228.8612,8310.0
2017-10-24 10:20:00,228.97,229.5,228.97,229.5,3600.0,228.8612,229.391,228.8612,229.391,3600.0
2017-10-24 10:25:00,229.66,229.82,229.19,229.82,4750.0,229.5509,229.7108,229.0811,229.7108,4750.0
2017-10-24 10:30:00,229.84,229.84,228.55,228.9,3501.0,229.7308,229.7308,228.4414,228.7912,3501.0
2017-10-24 10:35:00,228.98,229.15,228.79,229.08,4500.0,228.8712,229.0411,228.6813,228.9712,4500.0
2017-10-24 10:40:00,229.17,229.72,229.07,229.72,7629.0,229.0611,229.6109,228.9612,229.6109,7629.0
2017-10-24 10:45:00,229.72,229.96,229.2,229.24,24948.0,229.6109,229.8507,229.0911,229.1311,24948.0
2017-10-24 10:50:00,229.3,230.41,229.08,229.92,12343.0,229.1911,230.3005,228.9712,229.8108,12343.0
2017-10-24 10:55:00,229.79,230.39,229.72,230.15,9189.0,229.6808,230.2805,229.6109,230.0407,9189.0
2017-10-24 11:00:00,229.85,230.36,229.85,230.13,5580.0,229.7408,230.2506,229.7408,230.0207,5580.0
2017-10-24 11:05:00,230.23,230.7,230.23,230.7,2800.0,230.1206,230.5904,230.1206,230.5904,2800.0
2017-10-24 11:10:00,230.7,230.7,230.22,230.22,2000.0,230.5904,230.5904,230.1106,230.1106,2000.0
2017-10-24 11:15:00,230.05,230.06,229.28,229.28,6152.0,229.9407,229.9507,229.1711,229.1711,6152.0
2017-10-24 11:20:00,229.21,230.07,229.16,229.86,7400.0,229.1011,229.9607,229.0511,229.7508,7400.0
2017-10-24 11:25:00,229.78,229.97,229.26,229.71,12844.0,229.6708,229.8607,229.1511,229.6009,12844.0
2017-10-24 11:30:00,229.7,230.0,229.6,229.91,6491.0,229.5909,229.8907,229.4909,229.8008,6491.0
2017-10-24 11:35:00,230.04,230.16,229.64,229.86,5321.0,229.9307,230.0506,229.5309,229.7508,5321.0
2017-10-24 11:40:00,229.86,230.03,229.63,229.8,11714.0,229.7508,229.9207,229.5209,229.6908,11714.0
2017-10-24 11:45:00,229.84,229.84,229.41,229.59,5862.0,229.7308,229.7308,229.301,229.4809,5862.0
2017-10-24 11:50:00,229.59,229.59,228.72,228.72,11076.0,229.4809,229.4809,228.6113,228.6113,11076.0
2017-10-24 11:55:00,228.75,228.85,228.53,228.73,2650.0,228.6413,228.7413,228.4214,228.6213,2650.0
2017-10-24 12:00:00,228.72,228.72,228.2,228.46,3750.0,228.6113,228.6113,228.0916,228.3515,3750.0
2017-10-24 12:05:00,228.62,228.63,228.0,228.11,2160.0,228.5114,228.5214,227.8917,228.0016,2160.0
2017-10-24 12:10:00,228.17,228.17,227.0,227.41,19781.0,228.0616,228.0616,226.8922,227.302,19781.0
2017-10-24 12:15:00,227.41,227.41,226.64,226.64,4267.0,227.302,227.302,226.5323,226.5323,4267.0
2017-10-24 12:20:00,226.61,226.8,226.0,226.65,33868.0,226.5023,226.6922,225.8926,226.5423,33868.0
2017-10-24 12:25:00,226.58,226.64,225.71,226.11,18529.0,226.4724,226.5323,225.6028,226.0026,18529.0
2017-10-24 12:30:00,226.07,226.7,226.0,226.42,19538.0,225.9626,226.5923,225.8926,226.3124,19538.0
2017-10-24 12:35:00,226.4,226.58,226.05,226.34,10641.0,226.2924,226.4724,225.9426,226.2325,10641.0
2017-10-24 12:40:00,226.49,226.7,226.18,226.19,9645.0,226.3824,226.5923,226.0725,226.0825,9645.0
2017-10-24 12:45:00,226.27,226.34,226.1,226.23,7341.0,226.1625,226.2325,225.9926,226.1225,7341.0
2017-10-24 12:50:00,226.17,226.17,225.21,225.72,6075.0,226.0625,226.0625,225.103,225.6128,6075.0
2017-10-24 12:55:00,225.82,225.82,225.27,225.49,6022.0,225.7127,225.7127,225.163,225.3829,6022.0
2017-10-24 13:00:00,225.48,225.48,225.13,225.19,2430.0,225.3729,225.3729,225.023,225.083,2430.0
2017-10-24 13:05:00,225.19,225.43,225.0,225.05,6945.0,225.083,225.3229,224.8931,224.9431,6945.0
2017-10-24 13:10:00,224.88,225.11,224.88,224.91,2801.0,224.7732,225.003,224.7732,224.8031,2801.0
2017-10-24 13:15:00,224.82,224.91,224.6,224.61,7319.0,224.7132,224.8031,224.4933,224.5033,7319.0
2017-10-24 13:20:00,224.52,224.78,224.2,224.46,11569.0,224.4133,224.6732,224.0935,224.3534,11569.0
2017-10-24 13:25:00,224.5,225.94,224.41,225.94,19098.0,224.3933,225.8327,224.3034,225.8327,19098.0
2017-10-24 13:30:00,225.96,226.33,225.89,226.09,9370.0,225.8526,226.2225,225.7827,225.9826,9370.0
2017-10-24 13:35:00,225.91,225.91,224.94,225.24,9160.0,225.8027,225.8027,224.8331,225.133,9160.0
2017-10-24 13:40:00,225.34,225.82,225.12,225.4,6403.0,225.2329,225.7127,225.013,225.2929,6403.0
2017-10-24 13:45:00,225.45,225.74,225.45,225.74,2552.0,225.3429,225.6327,225.3429,225.6327,2552.0
2017-10-24 13:50:00,225.77,225.86,225.39,225.39,4050.0,225.6627,225.7527,225.2829,225.2829,4050.0
2017-10-24 13:55:00,225.24,225.55,224.9,225.02,6097.0,225.133,225.4428,224.7931,224.9131,6097.0
2017-10-24 14:00:00,224.84,224.84,224.5,224.69,7717.0,224.7332,224.7332,224.3933,224.5832,7717.0
2017-10-24 14:05:00,224.82,224.83,224.2,224.24,6347.0,224.7132,224.7232,224.0935,224.1335,6347.0
2017-10-24 14:10:00,224.39,224.93,224.39,224.93,3658.0,224.2834,224.8231,224.2834,224.8231,3658.0
2017-10-24 14:15:00,225.08,225.1,224.95,225.1,3675.0,224.9731,224.9931,224.8431,224.9931,3675.0
2017-10-24 14:20:00,225.09,225.3,224.82,224.92,3441.0,224.9831,225.193,224.7132,224.8131,3441.0
2017-10-24 14:25:00,224.87,225.1,224.8,224.99,3696.0,224.7632,224.9931,224.6932,224.8831,3696.0
2017-10-24 14:30:00,224.99,225.1,224.59,224.59,4428.0,224.8831,224.9931,224.4833,224.4833,4428.0
2017-10-24 14:35:00,224.5,224.6,224.35,224.38,4530.0,224.3933,224.4933,224.2434,224.2734,4530.0
2017-10-24 14:40:00,224.32,224.51,223.62,223.77,12929.0,224.2134,224.4033,223.5138,223.6637,12929.0
2017-10-24 14:45:00,224.04,224.3,223.86,224.3,5326.0,223.9336,224.1934,223.7536,224.1934,5326.0
2017-10-24 14:50:00,224.31,224.5,223.5,223.55,13201.0,224.2034,224.3933,223.3938,223.4438,13201.0
2017-10-24 14:55:00,223.61,223.87,223.08,223.48,19938.0,223.5038,223.7636,222.974,223.3738,19938.0
2017-10-24 15:00:00,223.53,224.0,223.44,223.9,16600.0,223.4238,223.8936,223.3338,223.7936,16600.0
2017-10-24 15:05:00,223.81,223.81,223.1,223.21,10580.0,223.7037,223.7037,222.994,223.104,10580.0
2017-10-24 15:10:00,223.15,223.16,222.1,222.45,17468.0,223.044,223.054,221.9945,222.3443,17468.0
2017-10-24 15:15:00,222.47,223.2,222.37,222.95,15171.0,222.3643,223.094,222.2644,222.8441,15171.0
2017-10-24 15:20:00,222.9,223.68,222.85,223.59,8328.0,222.7941,223.5737,222.7441,223.4838,8328.0
2017-10-24 15:25:00,223.58,223.79,223.32,223.78,10806.0,223.4738,223.6837,223.2139,223.6737,10806.0
2017-10-24 15:30:00,223.63,224.12,223.5,223.62,10514.0,223.5238,224.0135,223.3938,223.5138,10514.0
2017-10-24 15:35:00,223.71,224.5,223.71,224.21,17601.0,223.6037,224.3933,223.6037,224.1035,17601.0
2017-10-24 15:40:00,224.33,225.2,224.21,224.21,19865.0,224.2234,225.093,224.1035,224.1035,19865.0
2017-10-24 15:45:00,224.25,225.2,224.2,224.68,19305.0,224.1435,225.093,224.0935,224.5733,19305.0
2017-10-24 15:50:00,224.81,225.66,224.81,225.21,34781.0,224.7032,225.5528,224.7032,225.103,34781.0
2017-10-24 15:55:00,225.27,225.55,225.21,225.45,21869.0,225.163,225.4428,225.103,225.3429,21869.0
2017-10-25 09:30:00,224.45,226.5,223.66,226.0,16860.0,224.3434,226.3924,223.5537,225.8926,16860.0
2017-10-25 09:35:00,225.72,226.99,225.58,226.3,21638.0,225.6128,226.8822,225.4728,226.1925,21638.0
2017-10-25 09:40:00,226.29,228.08,225.9,227.79,16848.0,226.1825,227.9716,225.7927,227.6818,16848.0
2017-10-25 09:45:00,228.0,228.13,225.48,225.73,14815.0,227.8917,228.0216,225.3729,225.6228,14815.0
2017-10-25 09:50:00,226.04,226.29,224.13,224.13,12406.0,225.9326,226.1825,224.0235,224.0235,12406.0
2017-10-25 09:55:00,223.89,224.29,223.66,223.67,13889.0,223.7836,224.1834,223.5537,223.5637,13889.0
2017-10-25 10:00:00,223.95,225.41,223.79,225.35,11378.0,223.8436,225.3029,223.6837,225.2429,11378.0
2017-10-25 10:05:00,225.14,225.25,223.86,223.86,10276.0,225.033,225.143,223.7536,223.7536,10276.0
2017-10-25 10:10:00,223.53,223.62,222.73,222.78,10803.0,223.4238,223.5138,222.6242,222.6742,10803.0
2017-10-25 10:15:00,222.58,222.66,221.45,222.14,15581.0,222.4743,222.5542,221.3448,222.0345,15581.0
2017-10-25 10:20:00,222.37,222.61,221.8,221.8,6461.0,222.2644,222.5042,221.6946,221.6946,6461.0
2017-10-25 10:25:00,221.87,222.61,221.73,222.42,14356.0,221.7646,222.5042,221.6247,222.3143,14356.0
2017-10-25 10:30:00,222.42,222.42,221.56,221.56,7450.0,222.3143,222.3143,221.4547,221.4547,7450.0
2017-10-25 10:35:00,221.63,221.63,220.74,220.75,12239.0,221.5247,221.5247,220.6351,220.6451,12239.0
2017-10-25 10:40:00,220.78,221.0,220.36,220.59,16811.0,220.6751,220.895,220.2553,220.4852,16811.0
2017-10-25 10:45:00,220.33,220.43,220.11,220.12,7701.0,220.2253,220.3253,220.0054,220.0154,7701.0
2017-10-25 10:50:00,220.09,220.42,219.17,220.27,12461.0,219.9854,220.3153,219.0659,220.1653,12461.0
2017-10-25 10:55:00,220.3,220.57,220.18,220.57,5250.0,220.1953,220.4652,220.0754,220.4652,5250.0
2017-10-25 11:00:00,220.36,220.69,220.35,220.53,12042.0,220.2553,220.5851,220.2453,220.4252,12042.0
2017-10-25 11:05:00,220.53,220.71,219.32,219.33,11250.0,220.4252,220.6051,219.2158,219.2258,11250.0
2017-10-25 11:10:00,219.4,219.53,218.49,218.49,9068.0,219.2958,219.4257,218.3862,218.3862,9068.0
2017-10-25 11:15:00,218.65,218.78,217.07,217.74,12085.0,218.5461,218.6761,216.9669,217.6366,12085.0
2017-10-25 11:20:00,217.53,218.21,217.06,218.05,15023.0,217.4267,218.1063,216.9569,217.9464,15023.0
2017-10-25 11:25:00,218.18,218.99,218.05,218.83,10427.0,218.0763,218.886,217.9464,218.726,10427.0
2017-10-25 11:30:00,219.02,220.22,218.96,219.91,11158.0,218.9159,220.1154,218.856,219.8055,11158.0
2017-10-25 11:35:00,219.79,220.07,219.66,219.99,4725.0,219.6856,219.9654,219.5556,219.8855,4725.0
2017-10-25 11:40:00,219.92,219.92,219.61,219.61,2700.0,219.8155,219.8155,219.5057,219.5057,2700.0
2017-10-25 11:45:00,219.61,219.61,218.83,219.17,7680.0,219.5057,219.5057,218.726,219.0659,7680.0
2017-10-25 11:50:00,219.26,219.26,218.4,218.85,5881.0,219.1558,219.1558,218.2962,218.746,5881.0
2017-10-25 11:55:00,218.86,219.01,218.42,218.42,2500.0,218.756,218.9059,218.3162,218.3162,2500.0
2017-10-25 12:00:00,218.59,218.67,218.29,218.67,6940.0,218.4861,218.5661,218.1863,218.5661,6940.0
2017-10-25 12:05:00,218.69,219.46,218.51,219.27,3380.0,218.5861,219.3557,218.4062,219.1658,3380.0
2017-10-25 12:10:00,219.02,219.34,218.83,219.03,4211.0,218.9159,219.2358,218.726,218.9259,4211.0
2017-10-25 12:15:00,219.2,219.2,218.63,218.67,1300.0,219.0959,219.0959,218.5261,218.5661,1300.0
2017-10-25 12:20:00,218.64,218.93,217.24,217.99,6463.0,218.5361,218.826,217.1368,217.8864,6463.0
2017-10-25 12:25:00,217.86,218.58,217.85,218.24,4928.0,217.7565,218.4762,217.7465,218.1363,4928.0
2017-10-25 12:30:00,218.83,218.83,218.07,218.67,2919.0,218.726,218.726,217.9664,218.5661,2919.0
2017-10-25 12:35:00,218.7,219.39,218.46,218.88,7150.0,218.5961,219.2858,218.3562,218.776,7150.0
2017-10-25 12:40:00,218.9,220.0,218.78,220.0,4211.0,218.796,219.8955,218.6761,219.8955,4211.0
2017-10-25 12:45:00,220.0,220.19,219.6,219.86,5578.0,219.8955,220.0854,219.4957,219.7555,5578.0
2017-10-25 12:50:00,219.87,220.95,219.82,220.79,9900.0,219.7655,220.845,219.7156,220.6851,9900.0
2017-10-25 12:55:00,220.61,221.21,220.59,221.0,6004.0,220.5052,221.1049,220.4852,220.895,6004.0
2017-10-25 13:00:00,220.81,221.06,220.57,220.73,6622.0,220.7051,220.955,220.4652,220.6251,6622.0
2017-10-25 13:05:00,220.81,221.34,220.54,221.02,5319.0,220.7051,221.2348,220.4352,220.915,5319.0
2017-10-25 13:10:00,220.92,222.43,220.92,222.08,10121.0,220.815,222.3243,220.815,221.9745,10121.0
2017-10-25 13:15:00,222.12,222.27,221.9,222.1,4167.0,222.0145,222.1644,221.7946,221.9945,4167.0
2017-10-25 13:20:00,222.15,222.19,221.36,221.36,7215.0,222.0445,222.0844,221.2548,221.2548,7215.0
2017-10-25 13:25:00,221.0,221.63,221.0,221.5,7219.0,220.895,221.5247,220.895,221.3948,7219.0
2017-10-25 13:30:00,221.6,222.31,221.55,222.19,3406.0,221.4947,222.2044,221.4447,222.0844,3406.0
2017-10-25 13:35:00,222.28,222.73,221.91,222.65,5500.0,222.1744,222.6242,221.8046,222.5442,5500.0
2017-10-25 13:40:00,222.67,223.0,221.92,221.92,8462.0,222.5642,222.8941,221.8146,221.8146,8462.0
2017-10-25 13:45:00,221.82,222.0,221.18,221.42,8600.0,221.7146,221.8945,221.0749,221.3148,8600.0
2017-10-25 13:50:00,221.49,221.57,220.9,221.1,3500.0,221.3848,221.4647,220.795,220.995,3500.0
2017-10-25 13:55:00,220.84,221.7,220.84,221.29,6475.0,220.7351,221.5947,220.7351,221.1849,6475.0
2017-10-25 14:00:00,221.36,222.24,221.29,221.99,4701.0,221.2548,222.1344,221.1849,221.8845,4701.0
2017-10-25 14:05:00,222.02,222.53,222.02,222.38,3200.0,221.9145,222.4243,221.9145,222.2743,3200.0
2017-10-25 14:10:00,222.18,222.18,221.51,221.51,3700.0,222.0744,222.0744,221.4048,221.4048,3700.0
2017-10-25 14:15:00,221.62,221.62,221.25,221.31,2000.0,221.5147,221.5147,221.1449,221.2049,2000.0
2017-10-25 14:20:00,221.48,221.73,220.87,221.66,5740.0,221.3748,221.6247,220.7651,221.5547,5740.0
2017-10-25 14:25:00,221.68,221.86,221.55,221.77,3216.0,221.5747,221.7546,221.4447,221.6646,3216.0
2017-10-25 14:30:00,221.82,221.96,221.47,221.51,1500.0,221.7146,221.8545,221.3648,221.4048,1500.0
2017-10-25 14:35:00,221.51,221.74,221.31,221.57,4370.0,221.4048,221.6347,221.2049,221.4647,4370.0
2017-10-25 14:40:00,221.58,221.92,221.49,221.92,2200.0,221.4747,221.8146,221.3848,221.8146,2200.0
2017-10-25 14:45:00,221.7,221.7,221.33,221.56,2800.0,221.5947,221.5947,221.2248,221.4547,2800.0
2017-10-25 14:50:00,221.46,221.67,221.34,221.66,5607.0,221.3548,221.5647,221.2348,221.5547,5607.0
2017-10-25 14:55:00,221.75,222.5,221.75,222.43,4341.0,221.6446,222.3943,221.6446,222.3243,4341.0
2017-10-25 15:00:00,222.34,222.42,221.88,222.18,5601.0,222.2344,222.3143,221.7746,222.0744,5601.0
2017-10-25 15:05:00,222.36,223.02,222.34,222.55,4241.0,222.2544,222.914,222.2344,222.4443,4241.0
2017-10-25 15:10:00,222.56,222.75,222.46,222.62,2945.0,222.4543,222.6442,222.3543,222.5142,2945.0
2017-10-25 15:15:00,222.64,222.64,221.82,221.92,3846.0,222.5342,222.5342,221.7146,221.8146,3846.0
2017-10-25 15:20:00,222.16,222.5,221.96,221.96,3000.0,222.0545,222.3943,221.8545,221.8545,3000.0
2017-10-25 15:25:00,221.92,222.28,221.75,222.16,7668.0,221.8146,222.1744,221.6446,222.0545,7668.0
2017-10-25 15:30:00,222.1,222.27,221.7,221.96,5100.0,221.9945,222.1644,221.5947,221.8545,5100.0
2017-10-25 15:35:00,221.96,222.13,221.66,221.67,6701.0,221.8545,222.0245,221.5547,221.5647,6701.0
2017-10-25 15:40:00,221.7,221.77,221.43,221.51,9049.0,221.5947,221.6646,221.3248,221.4048,9049.0
2017-10-25 15:45:00,221.43,221.74,221.23,221.74,12023.0,221.3248,221.6347,221.1249,221.6347,12023.0
2017-10-25 15:50:00,221.74,222.34,221.47,221.84,41363.0,221.6347,222.2344,221.3648,221.7346,41363.0
2017-10-25 15:55:00,221.84,221.95,221.37,221.57,27314.0,221.7346,221.8446,221.2648,221.4647,27314.0
2017-10-26 09:30:00,226.3,230.0,226.01,228.08,56906.0,226.1925,229.8907,225.9026,227.9716,56906.0
2017-10-26 09:35:00,228.41,228.41,225.01,225.48,35047.0,228.3015,228.3015,224.9031,225.3729,35047.0
2017-10-26 09:40:00,225.73,225.91,222.74,223.76,39560.0,225.6228,225.8027,222.6342,223.6537,39560.0
2017-10-26 09:45:00,223.76,224.3,222.86,224.3,16755.0,223.6537,224.1934,222.7541,224.1934,16755.0
2017-10-26 09:50:00,224.51,225.49,224.22,225.0,10872.0,224.4033,225.3829,224.1135,224.8931,10872.0
2017-10-26 09:55:00,225.0,225.36,224.48,224.69,19628.0,224.8931,225.2529,224.3733,224.5832,19628.0
2017-10-26 10:00:00,224.48,225.33,224.42,225.33,4323.0,224.3733,225.2229,224.3134,225.2229,4323.0
2017-10-26 10:05:00,225.38,225.38,223.7,223.7,4170.0,225.2729,225.2729,223.5937,223.5937,4170.0
2017-10-26 10:10:00,223.73,224.58,223.59,224.12,5974.0,223.6237,224.4733,223.4838,224.0135,5974.0
2017-10-26 10:15:00,224.12,224.93,223.89,224.89,25946.0,224.0135,224.8231,223.7836,224.7832,25946.0
2017-10-26 10:20:00,224.94,225.38,224.42,225.02,12352.0,224.8331,225.2729,224.3134,224.9131,12352.0
2017-10-26 10:25:00,225.05,226.31,224.9,226.16,11544.0,224.9431,226.2025,224.7931,226.0526,11544.0
2017-10-26 10:30:00,226.3,226.33,225.45,225.9,17701.0,226.1925,226.2225,225.3429,225.7927,17701.0
2017-10-26 10:35:00,226.0,227.21,225.87,226.6,14692.0,225.8926,227.1021,225.7627,226.4923,14692.0
2017-10-26 10:40:00,226.64,227.46,226.2,227.39,18033.0,226.5323,227.3519,226.0925,227.282,18033.0
2017-10-26 10:45:00,227.36,227.89,227.04,227.84,14421.0,227.252,227.7817,226.9321,227.7318,14421.0
2017-10-26 10:50:00,227.97,228.07,227.37,227.48,15727.0,227.8617,227.9616,227.262,227.3719,15727.0
2017-10-26 10:55:00,227.59,228.13,227.36,227.97,15915.0,227.4819,228.0216,227.252,227.8617,15915.0
2017-10-26 11:00:00,227.91,228.55,227.59,228.55,6685.0,227.8017,228.4414,227.4819,228.4414,6685.0
2017-10-26 11:05:00,228.46,229.45,228.45,228.72,8805.0,228.3515,229.341,228.3415,228.6113,8805.0
2017-10-26 11:10:00,228.54,228.93,228.29,228.93,5335.0,228.4314,228.8212,228.1815,228.8212,5335.0
2017-10-26 11:15:00,228.59,228.76,226.92,227.14,4054.0,228.4814,228.6513,226.8122,227.0321,4054.0
2017-10-26 11:20:00,227.11,227.5,226.99,227.5,2700.0,227.0021,227.3919,226.8822,227.3919,2700.0
2017-10-26 11:25:00,227.57,227.63,227.05,227.05,3739.0,227.4619,227.5219,226.9421,226.9421,3739.0
2017-10-26 11:30:00,227.19,227.19,226.56,226.56,3500.0,227.0821,227.0821,226.4524,226.4524,3500.0
2017-10-26 11:35:00,226.61,226.89,226.54,226.54,3500.0,226.5023,226.7822,226.4324,226.4324,3500.0
2017-10-26 11:40:00,226.61,226.82,226.0,226.66,12645.0,226.5023,226.7122,225.8926,226.5523,12645.0
2017-10-26 11:45:00,226.67,227.45,226.57,227.22,15665.0,226.5623,227.3419,226.4624,227.112,15665.0
2017-10-26 11:50:00,227.0,227.62,226.86,227.62,6837.0,226.8922,227.5119,226.7522,227.5119,6837.0
2017-10-26 11:55:00,227.61,227.95,226.99,227.95,10841.0,227.5019,227.8417,226.8822,227.8417,10841.0
2017-10-26 12:00:00,227.87,228.33,227.7,228.1,9938.0,227.7617,228.2215,227.5918,227.9916,9938.0
2017-10-26 12:05:00,228.06,228.06,227.26,227.75,2400.0,227.9516,227.9516,227.152,227.6418,2400.0
2017-10-26 12:10:00,227.42,228.1,227.22,227.96,4389.0,227.312,227.9916,227.112,227.8517,4389.0
2017-10-26 12:15:00,227.98,228.15,227.61,228.14,3600.0,227.8717,228.0416,227.5019,228.0316,3600.0
2017-10-26 12:20:00,228.08,228.18,227.45,227.48,4842.0,227.9716,228.0716,227.3419,227.3719,4842.0
2017-10-26 12:25:00,227.42,229.0,227.35,228.97,14600.0,227.312,228.8912,227.242,228.8612,14600.0
2017-10-26 12:30:00,228.63,228.69,227.19,227.19,5133.0,228.5214,228.5813,227.0821,227.0821,5133.0
2017-10-26 12:35:00,227.25,227.6,227.14,227.2,4100.0,227.142,227.4919,227.0321,227.0921,4100.0
2017-10-26 12:40:00,227.1,228.1,226.88,228.0,7300.0,226.9921,227.9916,226.7722,227.8917,7300.0
2017-10-26 12:45:00,227.95,228.26,227.62,228.23,16384.0,227.8417,228.1516,227.5119,228.1216,16384.0
2017-10-26 12:50:00,228.2,228.44,228.0,228.0,2409.0,228.0916,228.3315,227.8917,227.8917,2409.0
2017-10-26 12:55:00,227.91,228.13,227.82,228.13,2600.0,227.8017,228.0216,227.7118,228.0216,2600.0
2017-10-26 13:00:00,228.13,228.33,227.84,228.33,13828.0,228.0216,228.2215,227.7318,228.2215,13828.0
2017-10-26 13:05:00,228.26,228.5,228.11,228.43,6394.0,228.1516,228.3914,228.0016,228.3215,6394.0
2017-10-26 13:10:00,228.42,228.42,228.25,228.38,4400.0,228.3115,228.3115,228.1416,228.2715,4400.0
2017-10-26 13:15:00,228.22,228.49,228.1,228.1,8695.0,228.1116,228.3814,227.9916,227.9916,8695.0
2017-10-26 13:20:00,228.1,228.4,227.91,227.91,5100.0,227.9916,228.2915,227.8017,227.8017,5100.0
2017-10-26 13:25:00,227.85,228.24,227.84,227.84,3063.0,227.7417,228.1316,227.7318,227.7318,3063.0
2017-10-26 13:30:00,227.71,227.71,227.05,227.05,3100.0,227.6018,227.6018,226.9421,226.9421,3100.0
2017-10-26 13:35:00,227.1,228.32,227.1,228.1,17090.0,226.9921,228.2115,226.9921,227.9916,17090.0
2017-10-26 13:40:00,228.22,228.29,228.02,228.02,1185.0,228.1116,228.1815,227.9117,227.9117,1185.0
2017-10-26 13:45:00,228.16,228.16,227.33,227.33,2625.0,228.0516,228.0516,227.222,227.222,2625.0
2017-10-26 13:50:00,227.0,227.72,226.24,227.72,8094.0,226.8922,227.6118,226.1325,227.6118,8094.0
2017-10-26 13:55:00,227.6,227.87,227.48,227.56,3559.0,227.4919,227.7617,227.3719,227.4519,3559.0
2017-10-26 14:00:00,227.87,227.97,227.35,227.66,5727.0,227.7617,227.8617,227.242,227.5518,5727.0
2017-10-26 14:05:00,227.47,227.83,226.86,227.83,4482.0,227.3619,227.7218,226.7522,227.7218,4482.0
2017-10-26 14:10:00,227.81,228.44,227.73,228.3,8562.0,227.7018,228.3315,227.6218,228.1915,8562.0
2017-10-26 14:15:00,228.07,228.44,227.92,227.96,9120.0,227.9616,228.3315,227.8117,227.8517,9120.0
2017-10-26 14:20:00,228.09,228.2,227.21,227.81,8927.0,227.9816,228.0916,227.1021,227.7018,8927.0
2017-10-26 14:25:00,227.81,227.96,227.24,227.49,5097.0,227.7018,227.8517,227.132,227.3819,5097.0
2017-10-26 14:30:00,227.26,227.75,226.99,227.75,4513.0,227.152,227.6418,226.8822,227.6418,4513.0
2017-10-26 14:35:00,227.76,227.91,227.55,227.6,3941.0,227.6518,227.8017,227.4419,227.4919,3941.0
2017-10-26 14:40:00,227.62,228.11,227.45,227.63,6507.0,227.5119,228.0016,227.3419,227.5219,6507.0
2017-10-26 14:45:00,227.67,227.92,227.48,227.92,6163.0,227.5618,227.8117,227.3719,227.8117,6163.0
2017-10-26 14:50:00,227.68,228.18,227.51,228.18,6668.0,227.5718,228.0716,227.4019,228.0716,6668.0
2017-10-26 14:55:00,228.09,228.41,227.66,227.75,17237.0,227.9816,228.3015,227.5518,227.6418,17237.0
2017-10-26 15:00:00,227.83,228.04,227.81,227.96,7544.0,227.7218,227.9317,227.7018,227.8517,7544.0
2017-10-26 15:05:00,227.95,228.15,227.78,227.93,11925.0,227.8417,228.0416,227.6718,227.8217,11925.0
2017-10-26 15:10:00,228.04,228.56,228.0,228.48,31662.0,227.9317,228.4514,227.8917,228.3714,31662.0
2017-10-26 15:15:00,228.49,228.55,227.99,228.0,3588.0,228.3814,228.4414,227.8817,227.8917,3588.0
2017-10-26 15:20:00,228.08,228.36,228.05,228.17,9000.0,227.9716,228.2515,227.9417,228.0616,9000.0
2017-10-26 15:25:00,228.23,228.79,228.23,228.64,17841.0,228.1216,228.6813,228.1216,228.5314,17841.0
2017-10-26 15:30:00,228.74,228.88,228.32,228.32,4030.0,228.6313,228.7713,228.2115,228.2115,4030.0
2017-10-26 15:35:00,228.34,228.82,228.17,228.48,8940.0,228.2315,228.7113,228.0616,228.3714,8940.0
2017-10-26 15:40:00,228.61,228.74,228.35,228.65,17766.0,228.5014,228.6313,228.2415,228.5414,17766.0
2017-10-26 15:45:00,228.65,229.31,228.48,229.31,21446.0,228.5414,229.2011,228.3714,229.2011,21446.0
2017-10-26 15:50:00,229.26,229.49,228.19,228.6,33168.0,229.1511,229.381,228.0816,228.4914,33168.0
2017-10-26 15:55:00,228.64,229.0,228.21,228.99,28052.0,228.5314,228.8912,228.1016,228.8812,28052.0
2017-10-27 09:30:00,231.4,232.64,231.0,232.46,32554.0,231.2901,232.5295,230.8903,232.3496,32554.0
2017-10-27 09:35:00,232.5,234.24,231.96,232.33,48776.0,232.3895,234.1287,231.8498,232.2196,48776.0
2017-10-27 09:40:00,233.2,233.2,230.31,231.19,38468.0,233.0892,233.0892,230.2006,231.0802,38468.0
2017-10-27 09:45:00,231.21,232.72,231.19,232.15,23093.0,231.1002,232.6094,231.0802,232.0397,23093.0
2017-10-27 09:50:00,232.18,232.98,231.8,232.06,12337.0,232.0697,232.8693,231.6899,231.9497,12337.0
2017-10-27 09:55:00,231.76,232.01,229.02,229.71,23144.0,231.6499,231.8998,228.9112,229.6009,23144.0
2017-10-27 10:00:00,229.08,230.75,229.08,230.26,6589.0,228.9712,230.6404,228.9712,230.1506,6589.0
2017-10-27 10:05:00,230.39,230.4,228.97,229.41,7896.0,230.2805,230.2905,228.8612,229.301,7896.0
2017-10-27 10:10:00,229.18,231.47,229.18,231.12,10300.0,229.0711,231.36,229.0711,231.0102,10300.0
2017-10-27 10:15:00,231.33,231.81,230.11,230.32,7626.0,231.2201,231.6999,230.0007,230.2106,7626.0
2017-10-27 10:20:00,230.41,230.63,229.49,230.33,10035.0,230.3005,230.5204,229.381,230.2206,10035.0
2017-10-27 10:25:00,230.32,233.17,229.52,231.41,47554.0,230.2106,233.0592,229.411,231.3001,47554.0
2017-10-27 10:30:00,231.79,232.77,231.19,232.77,4968.0,231.6799,232.6594,231.0802,232.6594,4968.0
2017-10-27 10:35:00,232.76,232.78,231.79,232.33,10375.0,232.6494,232.6694,231.6799,232.2196,10375.0
2017-10-27 10:40:00,232.2,233.15,232.05,233.15,6150.0,232.0897,233.0392,231.9398,233.0392,6150.0
2017-10-27 10:45:00,233.02,233.25,232.9,233.2,6260.0,232.9093,233.1392,232.7893,233.0892,6260.0
2017-10-27 10:50:00,232.94,234.24,232.8,234.19,10568.0,232.8293,234.1287,232.6894,234.0787,10568.0
2017-10-27 10:55:00,234.25,234.25,233.7,234.0,7992.0,234.1387,234.1387,233.589,233.8888,7992.0
2017-10-27 11:00:00,234.0,234.57,234.0,234.57,5604.0,233.8888,234.4586,233.8888,234.4586,5604.0
2017-10-27 11:05:00,234.56,234.72,234.32,234.68,6625.0,234.4486,234.6085,234.2087,234.5685,6625.0
2017-10-27 11:10:00,234.77,235.23,234.68,234.68,7828.0,234.6585,235.1182,234.5685,234.5685,7828.0
2017-10-27 11:15:00,234.69,235.02,234.46,235.01,7350.0,234.5785,234.9083,234.3486,234.8983,7350.0
2017-10-27 11:20:00,235.02,235.41,234.97,235.36,3609.0,234.9083,235.2982,234.8584,235.2482,3609.0
2017-10-27 11:25:00,235.2,235.57,234.67,235.49,4973.0,235.0883,235.4581,234.5585,235.3781,4973.0
2017-10-27 11:30:00,235.57,236.43,235.44,236.43,7571.0,235.4581,236.3177,235.3281,236.3177,7571.0
2017-10-27 11:35:00,236.56,236.78,236.16,236.7,3802.0,236.4476,236.6675,236.0478,236.5875,3802.0
2017-10-27 11:40:00,236.51,237.77,236.51,237.45,9814.0,236.3976,237.657,236.3976,237.3372,9814.0
2017-10-27 11:45:00,237.75,237.82,236.87,237.66,8048.0,237.637,237.707,236.7575,237.5471,8048.0
2017-10-27 11:50:00,237.73,238.82,237.68,238.38,13372.0,237.6171,238.7065,237.5671,238.2667,13372.0
2017-10-27 11:55:00,238.18,238.18,236.6,237.17,25928.0,238.0668,238.0668,236.4876,237.0573,25928.0
2017-10-27 12:00:00,237.16,237.17,236.5,236.69,3120.0,237.0473,237.0573,236.3876,236.5775,3120.0
2017-10-27 12:05:00,236.53,236.86,235.76,236.47,16295.0,236.4176,236.7475,235.648,236.3577,16295.0
2017-10-27 12:10:00,236.56,236.56,235.67,235.67,4195.0,236.4476,236.4476,235.558,235.558,4195.0
2017-10-27 12:15:00,235.67,235.81,234.96,235.35,17126.0,235.558,235.698,234.8484,235.2382,17126.0
2017-10-27 12:20:00,235.02,235.02,234.46,234.55,1200.0,234.9083,234.9083,234.3486,234.4386,1200.0
2017-10-27 12:25:00,234.55,234.68,234.2,234.58,3100.0,234.4386,234.5685,234.0887,234.4685,3100.0
2017-10-27 12:30:00,234.64,235.54,234.64,235.42,4210.0,234.5285,235.4281,234.5285,235.3082,4210.0
2017-10-27 12:35:00,235.31,235.69,235.3,235.33,1951.0,235.1982,235.578,235.1882,235.2182,1951.0
2017-10-27 12:40:00,235.39,235.57,235.06,235.23,3100.0,235.2782,235.4581,234.9483,235.1182,3100.0
2017-10-27 12:45:00,235.1,235.32,234.92,235.07,800.0,234.9883,235.2082,234.8084,234.9583,800.0
2017-10-27 12:50:00,235.14,235.87,235.14,235.65,11938.0,235.0283,235.7579,235.0283,235.538,11938.0
2017-10-27 12:55:00,235.69,236.09,235.58,235.97,3300.0,235.578,235.9778,235.4681,235.8579,3300.0
2017-10-27 13:00:00,235.84,235.84,235.08,235.08,2984.0,235.728,235.728,234.9683,234.9683,2984.0
2017-10-27 13:05:00,235.08,235.56,235.08,235.42,5676.0,234.9683,235.4481,234.9683,235.3082,5676.0
2017-10-27 13:10:00,235.2,235.51,235.04,235.09,1500.0,235.0883,235.3981,234.9283,234.9783,1500.0
2017-10-27 13:15:00,235.14,235.17,235.14,235.17,200.0,235.0283,235.0583,235.0283,235.0583,200.0
2017-10-27 13:20:00,235.0,235.09,235.0,235.0,300.0,234.8884,234.9783,234.8884,234.8884,300.0
2017-10-27 13:25:00,234.98,235.23,234.91,234.91,2960.0,234.8684,235.1182,234.7984,234.7984,2960.0
2017-10-27 13:30:00,234.79,235.03,234.6,234.6,1562.0,234.6785,234.9183,234.4885,234.4885,1562.0
2017-10-27 13:35:00,234.59,235.1,234.59,235.01,3000.0,234.4785,234.9883,234.4785,234.8983,3000.0
2017-10-27 13:40:00,234.94,235.4,234.63,235.2,18640.0,234.8284,235.2882,234.5185,235.0883,18640.0
2017-10-27 13:45:00,234.95,235.47,234.95,235.1,3900.0,234.8384,235.3581,234.8384,234.9883,3900.0
2017-10-27 13:50:00,235.14,235.53,235.0,235.53,3070.0,235.0283,235.4181,234.8884,235.4181,3070.0
2017-10-27 13:55:00,235.44,235.55,235.31,235.5,2240.0,235.3281,235.4381,235.1982,235.3881,2240.0
2017-10-27 14:00:00,235.51,236.09,235.5,236.09,5153.0,235.3981,235.9778,235.3881,235.9778,5153.0
2017-10-27 14:05:00,235.94,236.0,235.74,235.81,1028.0,235.8279,235.8879,235.628,235.698,1028.0
2017-10-27 14:10:00,235.75,235.8,235.67,235.75,900.0,235.638,235.688,235.558,235.638,900.0
2017-10-27 14:15:00,235.8,236.1,235.61,236.1,5300.0,235.688,235.9878,235.4981,235.9878,5300.0
2017-10-27 14:20:00,235.86,235.86,235.43,235.43,1300.0,235.7479,235.7479,235.3181,235.3181,1300.0
2017-10-27 14:25:00,235.47,235.76,235.46,235.58,2733.0,235.3581,235.648,235.3481,235.4681,2733.0
2017-10-27 14:30:00,235.65,235.65,235.51,235.52,600.0,235.538,235.538,235.3981,235.4081,600.0
2017-10-27 14:35:00,235.54,235.91,235.54,235.76,3700.0,235.4281,235.7979,235.4281,235.648,3700.0
2017-10-27 14:40:00,235.76,236.36,235.73,236.35,4519.0,235.648,236.2477,235.618,236.2377,4519.0
2017-10-27 14:45:00,236.33,236.4,236.17,236.3,2217.0,236.2177,236.2877,236.0578,236.1877,2217.0
2017-10-27 14:50:00,236.42,236.63,236.22,236.26,3030.0,236.3077,236.5176,236.1078,236.1478,3030.0
2017-10-27 14:55:00,236.25,236.52,236.16,236.19,3400.0,236.1378,236.4076,236.0478,236.0778,3400.0
2017-10-27 15:00:00,236.25,236.25,235.9,236.09,3525.0,236.1378,236.1378,235.7879,235.9778,3525.0
2017-10-27 15:05:00,236.12,236.12,235.95,236.07,1500.0,236.0078,236.0078,235.8379,235.9578,1500.0
2017-10-27 15:10:00,235.85,235.99,235.75,235.78,800.0,235.7379,235.8779,235.638,235.668,800.0
2017-10-27 15:15:00,235.87,235.87,235.69,235.69,2447.0,235.7579,235.7579,235.578,235.578,2447.0
2017-10-27 15:20:00,235.76,235.84,235.64,235.84,9151.0,235.648,235.728,235.528,235.728,9151.0
2017-10-27 15:25:00,235.75,236.05,235.75,235.91,4599.0,235.638,235.9379,235.638,235.7979,4599.0
2017-10-27 15:30:00,235.8,235.88,235.6,235.67,5880.0,235.688,235.7679,235.4881,235.558,5880.0
2017-10-27 15:35:00,235.69,235.97,235.6,235.85,7500.0,235.578,235.8579,235.4881,235.7379,7500.0
2017-10-27 15:40:00,235.85,235.85,235.13,235.4,8794.0,235.7379,235.7379,235.0183,235.2882,8794.0
2017-10-27 15:45:00,235.33,235.69,235.28,235.58,8097.0,235.2182,235.578,235.1682,235.4681,8097.0
2017-10-27 15:50:00,235.61,236.26,235.57,236.2,9614.0,235.4981,236.1478,235.4581,236.0878,9614.0
2017-10-27 15:55:00,236.15,236.53,235.91,235.96,35896.0,236.0378,236.4176,235.7979,235.8479,35896.0
2017-10-30 09:30:00,232.02,235.76,230.53,235.61,25514.0,231.9098,235.648,230.4205,235.4981,25514.0
2017-10-30 09:35:00,236.0,237.5,235.79,237.16,18497.0,235.8879,237.3872,235.678,237.0473,18497.0
2017-10-30 09:40:00,236.66,237.37,235.38,235.87,27429.0,236.5476,237.2572,235.2682,235.7579,27429.0
2017-10-30 09:45:00,235.94,236.35,233.86,233.86,18700.0,235.8279,236.2377,233.7489,233.7489,18700.0
2017-10-30 09:50:00,233.89,235.66,233.86,235.66,18937.0,233.7789,235.548,233.7489,235.548,18937.0
2017-10-30 09:55:00,235.63,236.34,235.4,236.15,3127.0,235.5181,236.2277,235.2882,236.0378,3127.0
2017-10-30 10:00:00,235.55,235.55,234.03,234.03,7049.0,235.4381,235.4381,233.9188,233.9188,7049.0
2017-10-30 10:05:00,234.04,234.34,233.13,233.67,5356.0,233.9288,234.2287,233.0192,233.559,5356.0
2017-10-30 10:10:00,233.77,233.85,232.59,232.95,13600.0,233.6589,233.7389,232.4795,232.8393,13600.0
2017-10-30 10:15:00,232.59,233.34,231.6,233.34,15123.0,232.4795,233.2291,231.49,233.2291,15123.0
2017-10-30 10:20:00,233.16,233.88,233.16,233.59,7320.0,233.0492,233.7689,233.0492,233.479,7320.0
2017-10-30 10:25:00,233.47,233.75,231.69,232.24,6638.0,233.3591,233.6389,231.5799,232.1297,6638.0
2017-10-30 10:30:00,232.22,232.26,231.4,231.4,5070.0,232.1097,232.1497,231.2901,231.2901,5070.0
2017-10-30 10:35:00,231.83,232.35,231.49,231.49,3037.0,231.7199,232.2396,231.38,231.38,3037.0
2017-10-30 10:40:00,231.48,231.67,230.98,231.54,6600.0,231.37,231.5599,230.8703,231.43,6600.0
2017-10-30 10:45:00,231.5,231.82,231.11,231.11,6300.0,231.39,231.7099,231.0002,231.0002,6300.0
2017-10-30 10:50:00,231.11,231.11,230.7,230.77,6507.0,231.0002,231.0002,230.5904,230.6604,6507.0
2017-10-30 10:55:00,230.91,231.04,230.61,231.04,5246.0,230.8003,230.9302,230.5004,230.9302,5246.0
2017-10-30 11:00:00,231.06,231.14,230.88,230.88,3850.0,230.9502,231.0302,230.7703,230.7703,3850.0
2017-10-30 11:05:00,231.0,231.64,230.93,231.33,5894.0,230.8903,231.5299,230.8203,231.2201,5894.0
2017-10-30 11:10:00,231.25,231.43,230.35,231.19,8177.0,231.1401,231.32,230.2406,231.0802,8177.0
2017-10-30 11:15:00,231.3,231.3,230.51,230.51,2232.0,231.1901,231.1901,230.4005,230.4005,2232.0
2017-10-30 11:20:00,230.38,230.58,230.02,230.55,4594.0,230.2705,230.4705,229.9107,230.4405,4594.0
2017-10-30 11:25:00,230.55,230.93,230.13,230.13,3930.0,230.4405,230.8203,230.0207,230.0207,3930.0
2017-10-30 11:30:00,230.37,230.37,230.16,230.3,2036.0,230.2606,230.2606,230.0506,230.1906,2036.0
2017-10-30 11:35:00,230.45,230.47,230.11,230.11,4256.0,230.3405,230.3605,230.0007,230.0007,4256.0
2017-10-30 11:40:00,230.11,231.93,230.0,231.33,20071.0,230.0007,231.8198,229.8907,231.2201,20071.0
2017-10-30 11:45:00,231.64,231.87,231.44,231.44,1800.0,231.5299,231.7598,231.33,231.33,1800.0
2017-10-30 11:50:00,231.27,231.69,231.27,231.49,2602.0,231.1601,231.5799,231.1601,231.38,2602.0
2017-10-30 11:55:00,231.62,231.72,231.49,231.72,1974.0,231.51,231.6099,231.38,231.6099,1974.0
2017-10-30 12:00:00,231.69,231.84,231.19,231.36,2000.0,231.5799,231.7299,231.0802,231.2501,2000.0
2017-10-30 12:05:00,231.29,231.43,230.51,230.51,1500.0,231.1801,231.32,230.4005,230.4005,1500.0
2017-10-30 12:10:00,230.61,230.61,229.96,230.2,6745.0,230.5004,230.5004,229.8507,230.0906,6745.0
2017-10-30 12:15:00,230.19,230.74,229.63,230.5,38981.0,230.0806,230.6304,229.5209,230.3905,38981.0
2017-10-30 12:20:00,230.41,231.44,230.4,231.44,3800.0,230.3005,231.33,230.2905,231.33,3800.0
2017-10-30 12:25:00,231.72,232.0,231.36,231.39,1818.0,231.6099,231.8898,231.2501,231.2801,1818.0
2017-10-30 12:30:00,231.48,232.26,231.48,232.1,2500.0,231.37,232.1497,231.37,231.9897,2500.0
2017-10-30 12:35:00,232.04,232.04,231.75,232.01,1500.0,231.9298,231.9298,231.6399,231.8998,1500.0
2017-10-30 12:40:00,231.83,232.26,231.71,232.26,2500.0,231.7199,232.1497,231.5999,232.1497,2500.0
2017-10-30 12:45:00,232.36,232.61,232.36,232.51,1319.0,232.2496,232.4995,232.2496,232.3995,1319.0
2017-10-30 12:50:00,232.11,232.31,232.03,232.31,3155.0,231.9997,232.1996,231.9198,232.1996,3155.0
2017-10-30 12:55:00,232.26,232.34,231.83,231.83,1700.0,232.1497,232.2296,231.7199,231.7199,1700.0
2017-10-30 13:00:00,231.67,231.98,231.67,231.88,3067.0,231.5599,231.8698,231.5599,231.7698,3067.0
2017-10-30 13:05:00,231.9,232.11,231.9,231.95,1200.0,231.7898,231.9997,231.7898,231.8398,1200.0
2017-10-30 13:10:00,231.95,231.95,231.58,231.59,1300.0,231.8398,231.8398,231.47,231.48,1300.0
2017-10-30 13:15:00,231.64,231.64,231.39,231.59,300.0,231.5299,231.5299,231.2801,231.48,300.0
2017-10-30 13:20:00,231.64,231.69,231.51,231.51,2565.0,231.5299,231.5799,231.4,231.4,2565.0
2017-10-30 13:25:00,231.7,231.81,231.63,231.81,1200.0,231.5899,231.6999,231.52,231.6999,1200.0
2017-10-30 13:30:00,231.55,231.55,231.23,231.33,1300.0,231.44,231.44,231.1201,231.2201,1300.0
2017-10-30 13:35:00,231.3,231.3,230.8,230.82,1600.0,231.1901,231.1901,230.6903,230.7103,1600.0
2017-10-30 13:40:00,230.92,230.92,229.92,230.25,14699.0,230.8103,230.8103,229.8108,230.1406,14699.0
2017-10-30 13:45:00,230.21,231.1,230.18,231.1,16600.0,230.1006,230.9902,230.0706,230.9902,16600.0
2017-10-30 13:50:00,231.22,231.22,230.31,230.31,3400.0,231.1101,231.1101,230.2006,230.2006,3400.0
2017-10-30 13:55:00,230.43,230.9,230.38,230.53,2800.0,230.3205,230.7903,230.2705,230.4205,2800.0
2017-10-30 14:00:00,230.75,231.7,230.68,231.46,4418.0,230.6404,231.5899,230.5704,231.35,4418.0
2017-10-30 14:05:00,231.41,231.81,231.23,231.69,4083.0,231.3001,231.6999,231.1201,231.5799,4083.0
2017-10-30 14:10:00,231.93,232.52,231.74,231.97,4800.0,231.8198,232.4095,231.6299,231.8598,4800.0
2017-10-30 14:15:00,231.99,232.27,231.92,231.97,3100.0,231.8798,232.1596,231.8098,231.8598,3100.0
2017-10-30 14:20:00,232.23,232.49,231.95,232.49,2400.0,232.1197,232.3795,231.8398,232.3795,2400.0
2017-10-30 14:25:00,232.42,232.81,232.35,232.41,3250.0,232.3096,232.6994,232.2396,232.2996,3250.0
2017-10-30 14:30:00,232.41,232.82,232.09,232.82,2600.0,232.2996,232.7094,231.9797,232.7094,2600.0
2017-10-30 14:35:00,232.84,233.0,232.74,232.87,3700.0,232.7294,232.8893,232.6294,232.7594,3700.0
2017-10-30 14:40:00,232.86,233.57,232.75,233.57,4570.0,232.7494,233.459,232.6394,233.459,4570.0
2017-10-30 14:45:00,233.23,233.65,233.22,233.65,3094.0,233.1192,233.539,233.1092,233.539,3094.0
2017-10-30 14:50:00,233.44,233.92,233.39,233.42,3553.0,233.3291,233.8089,233.2791,233.3091,3553.0
2017-10-30 14:55:00,233.47,233.47,233.2,233.36,2300.0,233.3591,233.3591,233.0892,233.2491,2300.0
2017-10-30 15:00:00,233.29,233.51,233.2,233.49,1234.0,233.1792,233.3991,233.0892,233.3791,1234.0
2017-10-30 15:05:00,233.02,233.63,233.02,233.63,4657.0,232.9093,233.519,232.9093,233.519,4657.0
2017-10-30 15:10:00,233.57,233.57,233.12,233.12,1500.0,233.459,233.459,233.0092,233.0092,1500.0
2017-10-30 15:15:00,233.23,233.53,233.16,233.16,3000.0,233.1192,233.419,233.0492,233.0492,3000.0
2017-10-30 15:20:00,233.14,233.46,233.1,233.11,3700.0,233.0292,233.3491,232.9893,232.9992,3700.0
2017-10-30 15:25:00,233.2,233.85,233.1,233.58,4807.0,233.0892,233.7389,232.9893,233.469,4807.0
2017-10-30 15:30:00,233.62,234.1,233.42,234.1,5512.0,233.509,233.9888,233.3091,233.9888,5512.0
2017-10-30 15:35:00,233.94,234.69,233.69,234.69,6916.0,233.8289,234.5785,233.579,234.5785,6916.0
2017-10-30 15:40:00,234.67,235.0,234.31,234.59,11177.0,234.5585,234.8884,234.1987,234.4785,11177.0
2017-10-30 15:45:00,234.62,235.8,234.5,235.46,13438.0,234.5085,235.688,234.3886,235.3481,13438.0
2017-10-30 15:50:00,235.4,235.59,234.58,234.58,18421.0,235.2882,235.4781,234.4685,234.4685,18421.0
2017-10-30 15:55:00,234.66,235.07,234.5,234.76,18954.0,234.5485,234.9583,234.3886,234.6485,18954.0
2017-10-31 09:30:00,236.24,236.53,233.87,234.99,14308.0,236.1278,236.4176,233.7589,234.8784,14308.0
2017-10-31 09:35:00,234.72,235.48,234.34,234.34,9177.0,234.6085,235.3681,234.2287,234.2287,9177.0
2017-10-31 09:40:00,234.97,236.33,234.91,235.98,9361.0,234.8584,236.2177,234.7984,235.8679,9361.0
2017-10-31 09:45:00,236.33,237.41,235.08,235.49,9798.0,236.2177,237.2972,234.9683,235.3781,9798.0
2017-10-31 09:50:00,235.95,236.0,234.95,235.02,3400.0,235.8379,235.8879,234.8384,234.9083,3400.0
2017-10-31 09:55:00,234.98,235.17,234.47,234.63,2710.0,234.8684,235.0583,234.3586,234.5185,2710.0
2017-10-31 10:00:00,235.17,235.73,234.9,235.08,2600.0,235.0583,235.618,234.7884,234.9683,2600.0
2017-10-31 10:05:00,234.97,235.31,234.75,234.87,4195.0,234.8584,235.1982,234.6385,234.7584,4195.0
2017-10-31 10:10:00,234.9,234.91,233.5,233.7,5407.0,234.7884,234.7984,233.3891,233.589,5407.0
2017-10-31 10:15:00,233.73,234.35,233.67,234.27,9921.0,233.619,234.2387,233.559,234.1587,9921.0
2017-10-31 10:20:00,234.68,235.14,234.63,234.63,2250.0,234.5685,235.0283,234.5185,234.5185,2250.0
2017-10-31 10:25:00,234.66,235.0,234.32,235.0,2200.0,234.5485,234.8884,234.2087,234.8884,2200.0
2017-10-31 10:30:00,234.8,235.29,234.79,235.04,2568.0,234.6884,235.1782,234.6785,234.9283,2568.0
2017-10-31 10:35:00,234.91,235.53,234.91,235.36,300.0,234.7984,235.4181,234.7984,235.2482,300.0
2017-10-31 10:40:00,235.56,235.72,235.13,235.36,3467.0,235.4481,235.608,235.0183,235.2482,3467.0
2017-10-31 10:45:00,235.3,235.55,235.24,235.55,1050.0,235.1882,235.4381,235.1282,235.4381,1050.0
2017-10-31 10:50:00,235.92,236.74,235.92,236.5,3387.0,235.8079,236.6275,235.8079,236.3876,3387.0
2017-10-31 10:55:00,236.37,236.45,236.21,236.45,700.0,236.2577,236.3377,236.0978,236.3377,700.0
2017-10-31 11:00:00,236.54,236.65,236.48,236.62,1100.0,236.4276,236.5376,236.3676,236.5076,1100.0
2017-10-31 11:05:00,236.71,236.73,236.36,236.36,2200.0,236.5975,236.6175,236.2477,236.2477,2200.0
2017-10-31 11:10:00,236.32,236.32,235.96,236.24,400.0,236.2077,236.2077,235.8479,236.1278,400.0
2017-10-31 11:15:00,236.13,236.64,236.13,236.63,3400.0,236.0178,236.5276,236.0178,236.5176,3400.0
2017-10-31 11:20:00,236.53,236.99,236.48,236.98,2410.0,236.4176,236.8774,236.3676,236.8674,2410.0
2017-10-31 11:25:00,237.0,237.28,237.0,237.2,1600.0,236.8874,237.1673,236.8874,237.0873,1600.0
2017-10-31 11:30:00,237.34,237.34,237.03,237.03,400.0,237.2272,237.2272,236.9174,236.9174,400.0
2017-10-31 11:35:00,237.31,237.31,236.85,237.01,2200.0,237.1973,237.1973,236.7375,236.8974,2200.0
2017-10-31 11:40:00,236.7,237.11,236.53,237.11,2300.0,236.5875,236.9973,236.4176,236.9973,2300.0
2017-10-31 11:45:00,237.07,237.36,236.94,237.36,2300.0,236.9574,237.2472,236.8274,237.2472,2300.0
2017-10-31 11:50:00,237.16,237.91,237.16,237.89,4207.0,237.0473,237.797,237.0473,237.777,4207.0
2017-10-31 11:55:00,237.8,237.8,237.61,237.62,200.0,237.687,237.687,237.4971,237.5071,200.0
2017-10-31 12:00:00,237.64,237.64,237.25,237.4,900.0,237.5271,237.5271,237.1373,237.2872,900.0
2017-10-31 12:05:00,237.29,237.39,236.95,237.11,1800.0,237.1773,237.2772,236.8374,236.9973,1800.0
2017-10-31 12:10:00,237.21,237.38,237.04,237.29,2500.0,237.0973,237.2672,236.9274,237.1773,2500.0
2017-10-31 12:15:00,237.18,237.63,237.09,237.43,3080.0,237.0673,237.5171,236.9774,237.3172,3080.0
2017-10-31 12:20:00,237.4,237.47,237.18,237.47,1200.0,237.2872,237.3572,237.0673,237.3572,1200.0
2017-10-31 12:25:00,237.58,237.7,237.43,237.43,500.0,237.4671,237.5871,237.3172,237.3172,500.0
2017-10-31 12:30:00,237.61,237.64,237.59,237.64,400.0,237.4971,237.5271,237.4771,237.5271,400.0
2017-10-31 12:35:00,237.68,238.0,237.63,237.99,4877.0,237.5671,237.8869,237.5171,237.8769,4877.0
2017-10-31 12:40:00,237.86,238.17,237.74,238.05,1600.0,237.747,238.0568,237.627,237.9369,1600.0
2017-10-31 12:45:00,237.92,238.02,237.92,238.02,1500.0,237.807,237.9069,237.807,237.9069,1500.0
2017-10-31 12:50:00,238.01,238.21,238.01,238.21,200.0,237.8969,238.0968,237.8969,238.0968,200.0
2017-10-31 12:55:00,238.25,238.38,238.16,238.36,960.0,238.1368,238.2667,238.0468,238.2468,960.0
2017-10-31 13:00:00,238.29,238.36,238.18,238.31,4103.0,238.1768,238.2468,238.0668,238.1968,4103.0
2017-10-31 13:05:00,238.31,238.32,238.27,238.27,500.0,238.1968,238.2068,238.1568,238.1568,500.0
2017-10-31 13:10:00,238.33,238.41,238.13,238.13,1156.0,238.2168,238.2967,238.0169,238.0169,1156.0
2017-10-31 13:15:00,238.09,238.13,238.03,238.13,800.0,237.9769,238.0169,237.9169,238.0169,800.0
2017-10-31 13:20:00,238.03,238.59,237.92,238.59,3691.0,237.9169,238.4766,237.807,238.4766,3691.0
2017-10-31 13:25:00,238.59,238.6,238.44,238.55,1200.0,238.4766,238.4866,238.3267,238.4367,1200.0
2017-10-31 13:30:00,238.72,238.72,238.5,238.6,900.0,238.6066,238.6066,238.3867,238.4866,900.0
2017-10-31 13:35:00,238.59,238.64,238.5,238.56,2600.0,238.4766,238.5266,238.3867,238.4467,2600.0
2017-10-31 13:40:00,238.48,238.63,238.31,238.48,3600.0,238.3667,238.5166,238.1968,238.3667,3600.0
2017-10-31 13:45:00,238.77,238.77,238.62,238.62,200.0,238.6566,238.6566,238.5066,238.5066,200.0
2017-10-31 13:50:00,238.82,239.01,238.72,238.87,3435.0,238.7065,238.8964,238.6066,238.7565,3435.0
2017-10-31 13:55:00,239.06,239.3,239.06,239.3,1070.0,238.9464,239.1863,238.9464,239.1863,1070.0
2017-10-31 14:00:00,239.25,239.6,239.23,239.23,1783.0,239.1363,239.4862,239.1163,239.1163,1783.0
2017-10-31 14:05:00,239.39,239.39,238.95,239.0,5660.0,239.2763,239.2763,238.8365,238.8865,5660.0
2017-10-31 14:10:00,239.16,239.16,239.02,239.16,700.0,239.0464,239.0464,238.9064,239.0464,700.0
2017-10-31 14:15:00,239.18,239.43,239.09,239.29,4076.0,239.0664,239.3162,238.9764,239.1763,4076.0
2017-10-31 14:20:00,239.32,239.34,238.97,238.97,1249.0,239.2063,239.2263,238.8565,238.8565,1249.0
2017-10-31 14:25:00,238.83,238.83,237.99,238.25,4668.0,238.7165,238.7165,237.8769,238.1368,4668.0
2017-10-31 14:30:00,238.23,238.33,237.99,238.27,2547.0,238.1168,238.2168,237.8769,238.1568,2547.0
2017-10-31 14:35:00,238.28,239.13,238.28,238.86,7900.0,238.1668,239.0164,238.1668,238.7465,7900.0
2017-10-31 14:40:00,238.9,239.1,238.63,238.85,2200.0,238.7865,238.9864,238.5166,238.7365,2200.0
2017-10-31 14:45:00,239.1,239.1,238.75,238.84,2600.0,238.9864,238.9864,238.6366,238.7265,2600.0
2017-10-31 14:50:00,238.81,238.91,238.52,238.91,5349.0,238.6965,238.7965,238.4067,238.7965,5349.0
2017-10-31 14:55:00,238.98,239.04,238.8,239.01,2049.0,238.8665,238.9264,238.6865,238.8964,2049.0
2017-10-31 15:00:00,238.95,239.44,238.92,239.22,3289.0,238.8365,239.3262,238.8065,239.1063,3289.0
2017-10-31 15:05:00,239.23,239.41,238.99,239.11,1800.0,239.1163,239.2963,238.8765,238.9964,1800.0
2017-10-31 15:10:00,239.17,239.37,238.69,238.79,3460.0,239.0564,239.2563,238.5766,238.6765,3460.0
2017-10-31 15:15:00,238.79,239.13,238.37,238.38,1900.0,238.6765,239.0164,238.2567,238.2667,1900.0
2017-10-31 15:20:00,238.71,238.87,238.49,238.87,5945.0,238.5966,238.7565,238.3767,238.7565,5945.0
2017-10-31 15:25:00,239.32,239.56,239.11,239.5,3890.0,239.2063,239.4462,238.9964,239.3862,3890.0
2017-10-31 15:30:00,239.31,239.66,239.23,239.64,4425.0,239.1963,239.5461,239.1163,239.5261,4425.0
2017-10-31 15:35:00,239.65,240.2,239.65,239.98,6178.0,239.5361,240.0859,239.5361,239.866,6178.0
2017-10-31 15:40:00,239.94,240.1,239.76,239.76,5283.0,239.826,239.9859,239.6461,239.6461,5283.0
2017-10-31 15:45:00,239.92,240.63,239.84,240.33,9677.0,239.806,240.5157,239.7261,240.2158,9677.0
2017-10-31 15:50:00,240.34,240.4,239.9,240.25,18191.0,240.2258,240.2858,239.786,240.1359,18191.0
2017-10-31 15:55:00,240.31,240.93,240.2,240.38,31274.0,240.1958,240.8155,240.0859,240.2658,31274.0
2017-11-01 09:30:00,242.5,243.89,241.98,242.68,18592.0,242.3848,243.7741,241.865,242.5647,18592.0
2017-11-01 09:35:00,242.51,242.51,240.24,241.77,12930.0,242.3948,242.3948,240.1259,241.6551,12930.0
2017-11-01 09:40:00,241.16,241.55,240.4,240.81,13456.0,241.0454,241.4352,240.2858,240.6956,13456.0
2017-11-01 09:45:00,240.47,240.83,238.71,239.33,16810.0,240.3558,240.7156,238.5966,239.2163,16810.0
2017-11-01 09:50:00,239.33,239.47,238.19,238.19,8364.0,239.2163,239.3562,238.0768,238.0768,8364.0
2017-11-01 09:55:00,238.3,238.33,237.94,237.94,5522.0,238.1868,238.2168,237.827,237.827,5522.0
2017-11-01 10:00:00,238.14,238.18,237.14,237.88,5635.0,238.0269,238.0668,237.0273,237.767,5635.0
2017-11-01 10:05:00,238.12,238.3,237.64,237.65,4100.0,238.0069,238.1868,237.5271,237.5371,4100.0
2017-11-01 10:10:00,237.75,237.75,236.52,236.81,2000.0,237.637,237.637,236.4076,236.6975,2000.0
2017-11-01 10:15:00,236.75,236.78,235.69,235.93,3544.0,236.6375,236.6675,235.578,235.8179,3544.0
2017-11-01 10:20:00,235.65,237.01,235.26,237.01,6680.0,235.538,236.8974,235.1482,236.8974,6680.0
2017-11-01 10:25:00,237.0,237.95,237.0,237.67,2093.0,236.8874,237.8369,236.8874,237.5571,2093.0
2017-11-01 10:30:00,237.66,237.92,237.08,237.36,5020.0,237.5471,237.807,236.9674,237.2472,5020.0
2017-11-01 10:35:00,237.24,237.24,236.21,236.21,2416.0,237.1273,237.1273,236.0978,236.0978,2416.0
2017-11-01 10:40:00,236.39,236.84,236.04,236.84,6100.0,236.2777,236.7275,235.9279,236.7275,6100.0
2017-11-01 10:45:00,236.76,236.82,236.3,236.33,2000.0,236.6475,236.7075,236.1877,236.2177,2000.0
2017-11-01 10:50:00,236.12,236.34,235.96,235.96,3500.0,236.0078,236.2277,235.8479,235.8479,3500.0
2017-11-01 10:55:00,235.8,235.87,235.4,235.4,1948.0,235.688,235.7579,235.2882,235.2882,1948.0
2017-11-01 11:00:00,235.6,236.02,235.3,235.95,6706.0,235.4881,235.9079,235.1882,235.8379,6706.0
2017-11-01 11:05:00,235.96,237.08,235.95,237.0,3302.0,235.8479,236.9674,235.8379,236.8874,3302.0
2017-11-01 11:10:00,237.06,238.62,237.06,237.98,10500.0,236.9474,238.5066,236.9474,237.8669,10500.0
2017-11-01 11:15:00,237.94,239.21,237.94,239.2,12233.0,237.827,239.0964,237.827,239.0864,12233.0
2017-11-01 11:20:00,239.0,239.42,237.91,237.95,8626.0,238.8865,239.3063,237.797,237.8369,8626.0
2017-11-01 11:25:00,238.01,238.25,237.74,237.74,1352.0,237.8969,238.1368,237.627,237.627,1352.0
2017-11-01 11:30:00,237.55,237.89,237.01,237.44,12400.0,237.4371,237.777,236.8974,237.3272,12400.0
2017-11-01 11:35:00,237.26,237.43,236.33,236.34,9700.0,237.1473,237.3172,236.2177,236.2277,9700.0
2017-11-01 11:40:00,236.52,236.85,236.0,236.0,2488.0,236.4076,236.7375,235.8879,235.8879,2488.0
2017-11-01 11:45:00,236.0,236.0,235.45,235.95,4377.0,235.8879,235.8879,235.3381,235.8379,4377.0
2017-11-01 11:50:00,235.76,235.76,235.2,235.51,5560.0,235.648,235.648,235.0883,235.3981,5560.0
2017-11-01 11:55:00,235.43,235.56,235.15,235.15,2946.0,235.3181,235.4481,235.0383,235.0383,2946.0
2017-11-01 12:00:00,235.43,235.45,235.14,235.16,1378.0,235.3181,235.3381,235.0283,235.0483,1378.0
2017-11-01 12:05:00,235.3,235.48,235.21,235.21,4732.0,235.1882,235.3681,235.0983,235.0983,4732.0
2017-11-01 12:10:00,235.07,235.08,234.51,234.51,9695.0,234.9583,234.9683,234.3986,234.3986,9695.0
2017-11-01 12:15:00,234.35,234.66,233.58,234.66,5437.0,234.2387,234.5485,233.469,234.5485,5437.0
2017-11-01 12:20:00,234.51,234.67,234.03,234.03,6100.0,234.3986,234.5585,233.9188,233.9188,6100.0
2017-11-01 12:25:00,234.05,234.89,234.03,234.89,4200.0,233.9388,234.7784,233.9188,234.7784,4200.0
2017-11-01 12:30:00,235.27,235.94,234.57,235.94,3400.0,235.1582,235.8279,234.4586,235.8279,3400.0
2017-11-01 12:35:00,235.48,236.19,235.48,236.18,3350.0,235.3681,236.0778,235.3681,236.0678,3350.0
2017-11-01 12:40:00,236.24,236.24,235.69,235.69,1200.0,236.1278,236.1278,235.578,235.578,1200.0
2017-11-01 12:45:00,235.75,236.6,235.66,236.56,3901.0,235.638,236.4876,235.548,236.4476,3901.0
2017-11-01 12:50:00,236.6,236.62,236.23,236.32,2124.0,236.4876,236.5076,236.1178,236.2077,2124.0
2017-11-01 12:55:00,236.1,236.1,235.65,235.65,1700.0,235.9878,235.9878,235.538,235.538,1700.0
2017-11-01 13:00:00,235.72,235.77,235.69,235.76,2000.0,235.608,235.658,235.578,235.648,2000.0
2017-11-01 13:05:00,235.54,235.55,234.56,234.76,2523.0,235.4281,235.4381,234.4486,234.6485,2523.0
2017-11-01 13:10:00,234.76,236.26,234.76,236.0,9600.0,234.6485,236.1478,234.6485,235.8879,9600.0
2017-11-01 13:15:00,236.24,236.24,235.12,235.12,1303.0,236.1278,236.1278,235.0083,235.0083,1303.0
2017-11-01 13:20:00,235.29,236.14,235.24,236.14,4448.0,235.1782,236.0278,235.1282,236.0278,4448.0
2017-11-01 13:25:00,235.94,237.33,235.94,237.33,10125.0,235.8279,237.2172,235.8279,237.2172,10125.0
2017-11-01 13:30:00,237.33,237.51,236.85,237.51,6552.0,237.2172,237.3972,236.7375,237.3972,6552.0
2017-11-01 13:35:00,237.58,237.89,237.4,237.4,2919.0,237.4671,237.777,237.2872,237.2872,2919.0
2017-11-01 13:40:00,237.42,237.96,237.21,237.21,5475.0,237.3072,237.8469,237.0973,237.0973,5475.0
2017-11-01 13:45:00,237.55,237.7,237.02,237.5,2300.0,237.4371,237.5871,236.9074,237.3872,2300.0
2017-11-01 13:50:00,237.71,237.78,237.47,237.47,2600.0,237.5971,237.667,237.3572,237.3572,2600.0
2017-11-01 13:55:00,237.58,238.13,237.58,238.02,1099.0,237.4671,238.0169,237.4671,237.9069,1099.0
2017-11-01 14:00:00,237.99,238.96,237.99,238.72,4900.0,237.8769,238.8465,237.8769,238.6066,4900.0
2017-11-01 14:05:00,237.99,239.03,237.99,238.75,11889.0,237.8769,238.9164,237.8769,238.6366,11889.0
2017-11-01 14:10:00,238.75,239.42,238.73,239.42,7000.0,238.6366,239.3063,238.6166,239.3063,7000.0
2017-11-01 14:15:00,239.42,239.47,238.79,238.94,2200.0,239.3063,239.3562,238.6765,238.8265,2200.0
2017-11-01 14:20:00,238.7,238.79,237.94,237.94,8023.0,238.5866,238.6765,237.827,237.827,8023.0
2017-11-01 14:25:00,237.83,238.44,237.49,238.03,8201.0,237.717,238.3267,237.3772,237.9169,8201.0
2017-11-01 14:30:00,237.91,239.5,237.73,239.35,4850.0,237.797,239.3862,237.6171,239.2363,4850.0
2017-11-01 14:35:00,239.34,239.43,238.7,239.04,2800.0,239.2263,239.3162,238.5866,238.9264,2800.0
2017-11-01 14:40:00,238.92,238.94,238.7,238.7,900.0,238.8065,238.8265,238.5866,238.5866,900.0
2017-11-01 14:45:00,239.02,239.02,238.45,238.86,2700.0,238.9064,238.9064,238.3367,238.7465,2700.0
2017-11-01 14:50:00,238.91,239.36,238.9,239.07,3944.0,238.7965,239.2463,238.7865,238.9564,3944.0
2017-11-01 14:55:00,239.06,239.84,239.06,239.46,5044.0,238.9464,239.7261,238.9464,239.3462,5044.0
2017-11-01 15:00:00,239.7,239.83,238.76,239.76,11688.0,239.5861,239.7161,238.6466,239.6461,11688.0
2017-11-01 15:05:00,239.76,240.31,239.69,240.31,6116.0,239.6461,240.1958,239.5761,240.1958,6116.0
2017-11-01 15:10:00,240.05,240.3,239.99,240.09,3000.0,239.936,240.1858,239.876,239.9759,3000.0
2017-11-01 15:15:00,240.08,240.68,239.93,240.0,11440.0,239.9659,240.5657,239.816,239.886,11440.0
2017-11-01 15:20:00,240.0,240.5,239.96,240.4,12386.0,239.886,240.3857,239.846,240.2858,12386.0
2017-11-01 15:25:00,240.61,241.25,240.24,240.54,13485.0,240.4957,241.1354,240.1259,240.4257,13485.0
2017-11-01 15:30:00,240.39,240.7,239.78,239.98,14095.0,240.2758,240.5856,239.6661,239.866,14095.0
2017-11-01 15:35:00,239.95,239.97,239.41,239.61,5400.0,239.836,239.856,239.2963,239.4962,5400.0
2017-11-01 15:40:00,239.46,240.0,239.34,239.78,9400.0,239.3462,239.886,239.2263,239.6661,9400.0
2017-11-01 15:45:00,239.71,239.99,238.89,238.89,12029.0,239.5961,239.876,238.7765,238.7765,12029.0
2017-11-01 15:50:00,239.0,239.57,238.59,239.21,12900.0,238.8865,239.4562,238.4766,239.0964,12900.0
2017-11-01 15:55:00,239.21,239.46,238.53,239.02,33426.0,239.0964,239.3462,238.4167,238.9064,33426.0
2017-11-02 09:30:00,240.48,240.48,236.94,236.94,14169.0,240.3657,240.3657,236.8274,236.8274,14169.0
2017-11-02 09:35:00,237.0,237.18,236.15,236.48,3600.0,236.8874,237.0673,236.0378,236.3676,3600.0
2017-11-02 09:40:00,236.48,237.17,235.22,236.69,11989.0,236.3676,237.0573,235.1082,236.5775,11989.0
2017-11-02 09:45:00,236.17,237.58,235.01,237.45,5902.0,236.0578,237.4671,234.8983,237.3372,5902.0
2017-11-02 09:50:00,238.1,238.1,237.48,238.05,2018.0,237.9869,237.9869,237.3672,237.9369,2018.0
2017-11-02 09:55:00,238.45,238.45,237.49,237.64,3350.0,238.3367,238.3367,237.3772,237.5271,3350.0
2017-11-02 10:00:00,237.47,237.47,236.93,237.23,2200.0,237.3572,237.3572,236.8174,237.1173,2200.0
2017-11-02 10:05:00,237.15,237.28,235.97,235.97,8578.0,237.0373,237.1673,235.8579,235.8579,8578.0
2017-11-02 10:10:00,236.36,236.9,236.09,236.51,7591.0,236.2477,236.7874,235.9778,236.3976,7591.0
2017-11-02 10:15:00,236.6,236.72,235.34,235.77,7987.0,236.4876,236.6075,235.2282,235.658,7987.0
2017-11-02 10:20:00,235.73,236.28,235.54,236.24,3700.0,235.618,236.1677,235.4281,236.1278,3700.0
2017-11-02 10:25:00,236.19,236.5,235.86,235.86,1595.0,236.0778,236.3876,235.7479,235.7479,1595.0
2017-11-02 10:30:00,235.86,235.94,235.66,235.71,5150.0,235.7479,235.8279,235.548,235.598,5150.0
2017-11-02 10:35:00,235.69,236.08,235.56,236.0,4300.0,235.578,235.9678,235.4481,235.8879,4300.0
2017-11-02 10:40:00,236.31,237.06,236.03,236.11,7778.0,236.1977,236.9474,235.9179,235.9978,7778.0
2017-11-02 10:45:00,236.22,237.37,236.22,237.37,8910.0,236.1078,237.2572,236.1078,237.2572,8910.0
2017-11-02 10:50:00,237.76,237.76,236.7,236.77,13318.0,237.647,237.647,236.5875,236.6575,13318.0
2017-11-02 10:55:00,236.77,236.85,236.65,236.7,8655.0,236.6575,236.7375,236.5376,236.5875,8655.0
2017-11-02 11:00:00,236.71,236.99,236.64,236.89,1100.0,236.5975,236.8774,236.5276,236.7775,1100.0
2017-11-02 11:05:00,237.03,237.51,237.03,237.28,5099.0,236.9174,237.3972,236.9174,237.1673,5099.0
2017-11-02 11:10:00,237.29,237.71,237.26,237.43,2800.0,237.1773,237.5971,237.1473,237.3172,2800.0
2017-11-02 11:15:00,237.45,237.54,236.75,236.75,3200.0,237.3372,237.4271,236.6375,236.6375,3200.0
2017-11-02 11:20:00,236.93,237.79,236.75,237.3,5099.0,236.8174,237.677,236.6375,237.1873,5099.0
2017-11-02 11:25:00,237.72,237.72,236.5,236.74,8611.0,237.6071,237.6071,236.3876,236.6275,8611.0
2017-11-02 11:30:00,236.61,237.11,236.35,236.58,19482.0,236.4976,236.9973,236.2377,236.4676,19482.0
2017-11-02 11:35:00,236.5,236.77,236.11,236.68,17288.0,236.3876,236.6575,235.9978,236.5676,17288.0
2017-11-02 11:40:00,236.59,236.95,236.37,236.8,12304.0,236.4776,236.8374,236.2577,236.6875,12304.0
2017-11-02 11:45:00,237.07,238.0,237.04,237.59,4486.0,236.9574,237.8869,236.9274,237.4771,4486.0
2017-11-02 11:50:00,237.82,237.9,237.55,237.69,1300.0,237.707,237.787,237.4371,237.5771,1300.0
2017-11-02 11:55:00,237.66,239.31,237.66,239.31,19690.0,237.5471,239.1963,237.5471,239.1963,19690.0
2017-11-02 12:00:00,239.03,239.4,238.71,239.08,6912.0,238.9164,239.2863,238.5966,238.9664,6912.0
2017-11-02 12:05:00,238.77,239.12,238.61,238.61,7623.0,238.6566,239.0064,238.4966,238.4966,7623.0
2017-11-02 12:10:00,238.37,238.55,237.59,237.59,4000.0,238.2567,238.4367,237.4771,237.4771,4000.0
2017-11-02 12:15:00,237.65,238.41,237.62,238.41,3600.0,237.5371,238.2967,237.5071,238.2967,3600.0
2017-11-02 12:20:00,238.07,239.12,237.91,238.67,4559.0,237.9569,239.0064,237.797,238.5566,4559.0
2017-11-02 12:25:00,238.66,239.09,238.32,239.09,1300.0,238.5466,238.9764,238.2068,238.9764,1300.0
2017-11-02 12:30:00,238.57,238.68,238.32,238.68,2800.0,238.4567,238.5666,238.2068,238.5666,2800.0
2017-11-02 12:35:00,238.58,238.73,237.65,237.65,3376.0,238.4666,238.6166,237.5371,237.5371,3376.0
2017-11-02 12:40:00,237.78,238.1,237.59,237.59,2100.0,237.667,237.9869,237.4771,237.4771,2100.0
2017-11-02 12:45:00,237.59,239.37,237.59,238.92,7156.0,237.4771,239.2563,237.4771,238.8065,7156.0
2017-11-02 12:50:00,238.69,239.19,238.25,238.9,5285.0,238.5766,239.0764,238.1368,238.7865,5285.0
2017-11-02 12:55:00,238.65,239.42,238.47,238.71,4444.0,238.5366,239.3063,238.3567,238.5966,4444.0
2017-11-02 13:00:00,238.76,238.88,237.77,238.07,5482.0,238.6466,238.7665,237.657,237.9569,5482.0
2017-11-02 13:05:00,237.92,238.27,237.92,238.0,5966.0,237.807,238.1568,237.807,237.8869,5966.0
2017-11-02 13:10:00,238.23,238.28,237.86,238.22,7732.0,238.1168,238.1668,237.747,238.1068,7732.0
2017-11-02 13:15:00,238.27,238.32,238.0,238.12,7662.0,238.1568,238.2068,237.8869,238.0069,7662.0
2017-11-02 13:20:00,238.31,238.31,237.74,237.74,2640.0,238.1968,238.1968,237.627,237.627,2640.0
2017-11-02 13:25:00,237.69,237.85,237.01,237.73,5222.0,237.5771,237.737,236.8974,237.6171,5222.0
2017-11-02 13:30:00,237.84,237.84,237.13,237.39,2900.0,237.727,237.727,237.0173,237.2772,2900.0
2017-11-02 13:35:00,237.29,237.85,237.28,237.69,1200.0,237.1773,237.737,237.1673,237.5771,1200.0
2017-11-02 13:40:00,237.27,237.79,237.25,237.33,2000.0,237.1573,237.677,237.1373,237.2172,2000.0
2017-11-02 13:45:00,237.31,237.65,237.06,237.53,5900.0,237.1973,237.5371,236.9474,237.4171,5900.0
2017-11-02 13:50:00,237.55,237.57,237.01,237.01,2700.0,237.4371,237.4571,236.8974,236.8974,2700.0
2017-11-02 13:55:00,237.0,237.47,236.94,236.97,18937.0,236.8874,237.3572,236.8274,236.8574,18937.0
2017-11-02 14:00:00,236.98,237.03,236.64,236.64,2800.0,236.8674,236.9174,236.5276,236.5276,2800.0
2017-11-02 14:05:00,236.67,237.35,236.67,236.89,3130.0,236.5576,237.2372,236.5576,236.7775,3130.0
2017-11-02 14:10:00,236.69,236.79,236.49,236.79,1300.0,236.5775,236.6775,236.3776,236.6775,1300.0
2017-11-02 14:15:00,236.77,236.97,236.7,236.78,3300.0,236.6575,236.8574,236.5875,236.6675,3300.0
2017-11-02 14:20:00,236.74,237.14,236.74,237.0,4000.0,236.6275,237.0273,236.6275,236.8874,4000.0
2017-11-02 14:25:00,237.08,237.08,236.41,237.02,5457.0,236.9674,236.9674,236.2977,236.9074,5457.0
2017-11-02 14:30:00,236.99,237.08,236.37,236.54,7493.0,236.8774,236.9674,236.2577,236.4276,7493.0
2017-11-02 14:35:00,236.54,236.94,235.77,236.94,12623.0,236.4276,236.8274,235.658,236.8274,12623.0
2017-11-02 14:40:00,236.55,236.89,235.86,235.94,13100.0,236.4376,236.7775,235.7479,235.8279,13100.0
2017-11-02 14:45:00,235.8,236.03,235.64,235.78,14579.0,235.688,235.9179,235.528,235.668,14579.0
2017-11-02 14:50:00,235.5,236.12,235.48,236.12,4687.0,235.3881,236.0078,235.3681,236.0078,4687.0
2017-11-02 14:55:00,236.12,236.13,235.34,235.43,6188.0,236.0078,236.0178,235.2282,235.3181,6188.0
2017-11-02 15:00:00,235.39,235.64,235.14,235.4,14341.0,235.2782,235.528,235.0283,235.2882,14341.0
2017-11-02 15:05:00,235.42,235.5,235.04,235.27,6047.0,235.3082,235.3881,234.9283,235.1582,6047.0
2017-11-02 15:10:00,235.53,235.53,235.04,235.12,5612.0,235.4181,235.4181,234.9283,235.0083,5612.0
2017-11-02 15:15:00,235.09,235.29,234.67,234.83,14313.0,234.9783,235.1782,234.5585,234.7184,14313.0
2017-11-02 15:20:00,234.78,235.23,234.77,235.03,15493.0,234.6685,235.1182,234.6585,234.9183,15493.0
2017-11-02 15:25:00,234.9,235.32,234.86,235.0,11204.0,234.7884,235.2082,234.7484,234.8884,11204.0
2017-11-02 15:30:00,234.98,235.24,234.76,235.21,13180.0,234.8684,235.1282,234.6485,235.0983,13180.0
2017-11-02 15:35:00,235.12,235.99,235.12,235.85,4049.0,235.0083,235.8779,235.0083,235.7379,4049.0
2017-11-02 15:40:00,235.96,237.11,235.84,237.02,17547.0,235.8479,236.9973,235.728,236.9074,17547.0
2017-11-02 15:45:00,236.87,237.92,236.72,237.92,19355.0,236.7575,237.807,236.6075,237.807,19355.0
2017-11-02 15:50:00,237.61,238.09,237.33,237.72,32762.0,237.4971,237.9769,237.2172,237.6071,32762.0
2017-11-02 15:55:00,237.61,237.8,236.21,236.41,40500.0,237.4971,237.687,236.0978,236.2977,40500.0
2017-11-03 09:30:00,256.25,273.78,253.05,258.3,220983.0,256.1283,273.6499,252.9298,258.1773,220983.0
2017-11-03 09:35:00,258.6,261.5,255.0,255.97,96465.0,258.4771,261.3758,254.8788,255.8484,96465.0
2017-11-03 09:40:00,256.0,259.0,255.73,257.0,65830.0,255.8784,258.8769,255.6085,256.8779,65830.0
2017-11-03 09:45:00,257.42,257.75,251.97,255.86,89291.0,257.2977,257.6275,251.8503,255.7384,89291.0
2017-11-03 09:50:00,255.97,256.96,255.0,255.92,61804.0,255.8484,256.8379,254.8788,255.7984,61804.0
2017-11-03 09:55:00,256.35,258.5,255.0,257.63,39419.0,256.2282,258.3772,254.8788,257.5076,39419.0
2017-11-03 10:00:00,256.97,263.5,256.97,261.94,99738.0,256.8479,263.3748,256.8479,261.8156,99738.0
2017-11-03 10:05:00,262.0,263.0,260.13,260.59,44551.0,261.8755,262.875,260.0064,260.4662,44551.0
2017-11-03 10:10:00,260.53,261.14,258.95,260.01,29228.0,260.4062,261.0159,258.827,259.8865,29228.0
2017-11-03 10:15:00,260.08,262.4,259.97,262.4,33969.0,259.9564,262.2753,259.8465,262.2753,33969.0
2017-11-03 10:20:00,262.07,264.4,261.21,262.63,48184.0,261.9455,264.2744,261.0859,262.5052,48184.0
2017-11-03 10:25:00,262.66,263.67,260.16,260.64,42385.0,262.5352,263.5447,260.0364,260.5162,42385.0
2017-11-03 10:30:00,260.64,261.98,258.77,261.98,29764.0,260.5162,261.8555,258.6471,261.8555,29764.0
2017-11-03 10:35:00,261.84,262.49,260.92,262.2,17749.0,261.7156,262.3653,260.796,262.0754,17749.0
2017-11-03 10:40:00,262.49,263.0,261.65,261.65,13268.0,262.3653,262.875,261.5257,261.5257,13268.0
2017-11-03 10:45:00,261.55,261.57,259.28,259.38,26769.0,261.4257,261.4457,259.1568,259.2568,26769.0
2017-11-03 10:50:00,259.85,260.73,258.2,260.19,27443.0,259.7265,260.6061,258.0773,260.0664,27443.0
2017-11-03 10:55:00,260.6,261.77,259.95,261.39,13115.0,260.4762,261.6456,259.8265,261.2658,13115.0
2017-11-03 11:00:00,261.42,261.66,259.52,259.63,11894.0,261.2958,261.5357,259.3967,259.5066,11894.0
2017-11-03 11:05:00,260.07,261.4,259.9,259.98,21530.0,259.9464,261.2758,259.7765,259.8565,21530.0
2017-11-03 11:10:00,260.28,263.83,259.74,260.43,21001.0,260.1563,263.7047,259.6166,260.3063,21001.0
2017-11-03 11:15:00,260.08,260.1,259.01,259.47,17267.0,259.9564,259.9764,258.8869,259.3467,17267.0
2017-11-03 11:20:00,259.46,259.5,258.84,259.5,11241.0,259.3367,259.3767,258.717,259.3767,11241.0
2017-11-03 11:25:00,259.39,260.31,259.1,259.86,19338.0,259.2668,260.1863,258.9769,259.7365,19338.0
2017-11-03 11:30:00,259.69,260.35,259.69,260.2,8244.0,259.5666,260.2263,259.5666,260.0764,8244.0
2017-11-03 11:35:00,260.09,260.98,259.97,260.96,6929.0,259.9664,260.856,259.8465,260.836,6929.0
2017-11-03 11:40:00,260.98,261.4,260.85,261.08,12899.0,260.856,261.2758,260.7261,260.956,12899.0
2017-11-03 11:45:00,261.13,261.59,261.12,261.5,12703.0,261.0059,261.4657,260.9959,261.3758,12703.0
2017-11-03 11:50:00,261.55,261.7,259.02,259.86,21487.0,261.4257,261.5757,258.8969,259.7365,21487.0
2017-11-03 11:55:00,260.18,260.45,259.06,260.44,31614.0,260.0564,260.3263,258.9369,260.3163,31614.0
2017-11-03 12:00:00,260.5,260.97,260.5,260.82,9959.0,260.3762,260.846,260.3762,260.6961,9959.0
2017-11-03 12:05:00,260.82,261.19,260.74,260.91,8286.0,260.6961,261.0659,260.6161,260.786,8286.0
2017-11-03 12:10:00,260.9,261.69,260.9,261.67,8151.0,260.776,261.5657,260.776,261.5457,8151.0
2017-11-03 12:15:00,261.77,263.85,261.67,263.56,29173.0,261.6456,263.7246,261.5457,263.4348,29173.0
2017-11-03 12:20:00,263.74,264.77,263.56,263.85,22554.0,263.6147,264.6442,263.4348,263.7246,22554.0
2017-11-03 12:25:00,264.1,265.5,263.7,265.0,14270.0,263.9745,265.3739,263.5747,264.8741,14270.0
2017-11-03 12:30:00,265.01,265.55,264.36,265.12,67339.0,264.8841,265.4238,264.2344,264.994,67339.0
2017-11-03 12:35:00,265.0,266.24,264.85,265.98,19027.0,264.8741,266.1135,264.7242,265.8536,19027.0
2017-11-03 12:40:00,265.42,267.1,265.36,266.54,8081.0,265.2939,266.9731,265.2339,266.4134,8081.0
2017-11-03 12:45:00,266.54,267.59,266.35,267.59,9999.0,266.4134,267.4629,266.2235,267.4629,9999.0
2017-11-03 12:50:00,267.42,267.66,265.7,265.95,14576.0,267.2929,267.5328,265.5738,265.8236,14576.0
2017-11-03 12:55:00,265.95,267.27,265.93,266.79,6675.0,265.8236,267.143,265.8037,266.6632,6675.0
2017-11-03 13:00:00,266.94,267.36,266.01,266.5,13550.0,266.8132,267.233,265.8836,266.3734,13550.0
2017-11-03 13:05:00,266.33,266.33,265.85,266.12,7400.0,266.2035,266.2035,265.7237,265.9936,7400.0
2017-11-03 13:10:00,266.32,266.47,265.91,265.91,12146.0,266.1935,266.3434,265.7837,265.7837,12146.0
2017-11-03 13:15:00,265.92,267.18,265.91,266.9,12473.0,265.7937,267.0531,265.7837,266.7732,12473.0
2017-11-03 13:20:00,266.96,267.81,266.9,267.81,7283.0,266.8332,267.6828,266.7732,267.6828,7283.0
2017-11-03 13:25:00,267.83,268.71,267.78,268.52,15516.0,267.7028,268.5823,267.6528,268.3924,15516.0
2017-11-03 13:30:00,268.57,269.22,268.57,268.88,19287.0,268.4424,269.0921,268.4424,268.7523,19287.0
2017-11-03 13:35:00,268.88,269.15,268.64,269.05,15756.0,268.7523,269.0221,268.5124,268.9222,15756.0
2017-11-03 13:40:00,268.91,269.83,268.9,269.82,13635.0,268.7822,269.7018,268.7722,269.6918,13635.0
2017-11-03 13:45:00,269.89,270.98,269.15,269.47,21737.0,269.7618,270.8513,269.0221,269.342,21737.0
2017-11-03 13:50:00,269.42,270.01,268.95,269.59,20889.0,269.292,269.8817,268.8222,269.4619,20889.0
2017-11-03 13:55:00,269.46,270.04,269.33,269.75,10877.0,269.332,269.9117,269.202,269.6218,10877.0
2017-11-03 14:00:00,269.79,270.25,269.38,269.55,12646.0,269.6618,270.1216,269.252,269.4219,12646.0
2017-11-03 14:05:00,269.45,269.96,269.45,269.9,4461.0,269.322,269.8317,269.322,269.7718,4461.0
2017-11-03 14:10:00,270.0,270.87,269.85,270.87,16413.0,269.8717,270.7413,269.7218,270.7413,16413.0
2017-11-03 14:15:00,270.73,271.71,270.72,271.33,20479.0,270.6014,271.5809,270.5914,271.2011,20479.0
2017-11-03 14:20:00,270.98,271.6,270.85,270.85,10712.0,270.8513,271.471,270.7213,270.7213,10712.0
2017-11-03 14:25:00,271.03,271.54,270.95,271.44,5364.0,270.9012,271.411,270.8213,271.311,5364.0
2017-11-03 14:30:00,271.53,271.78,271.38,271.67,7200.0,271.401,271.6509,271.2511,271.5409,7200.0
2017-11-03 14:35:00,271.54,272.64,271.34,272.46,18703.0,271.411,272.5105,271.2111,272.3306,18703.0
2017-11-03 14:40:00,272.35,272.77,271.54,271.56,11463.0,272.2206,272.6404,271.411,271.431,11463.0
2017-11-03 14:45:00,271.61,272.7,271.53,272.64,13257.0,271.481,272.5704,271.401,272.5105,13257.0
2017-11-03 14:50:00,272.62,272.83,271.57,272.11,10396.0,272.4905,272.7004,271.441,271.9807,10396.0
2017-11-03 14:55:00,272.22,272.59,271.82,271.82,10674.0,272.0907,272.4605,271.6909,271.6909,10674.0
2017-11-03 15:00:00,271.81,273.0,271.78,272.8,15179.0,271.6809,272.8703,271.6509,272.6704,15179.0
2017-11-03 15:05:00,272.79,272.9,272.29,272.3,28946.0,272.6604,272.7703,272.1606,272.1706,28946.0
2017-11-03 15:10:00,272.4,272.4,269.92,269.92,16929.0,272.2706,272.2706,269.7918,269.7918,16929.0
2017-11-03 15:15:00,270.05,270.61,269.9,270.19,27303.0,269.9217,270.4814,269.7718,270.0616,27303.0
2017-11-03 15:20:00,270.06,270.18,268.58,269.46,34190.0,269.9317,270.0516,268.4524,269.332,34190.0
2017-11-03 15:25:00,269.53,269.71,268.75,268.9,10403.0,269.4019,269.5819,268.6223,268.7722,10403.0
2017-11-03 15:30:00,268.88,269.24,268.41,268.61,57266.0,268.7523,269.1121,268.2825,268.4824,57266.0
2017-11-03 15:35:00,268.41,268.81,267.73,268.81,15750.0,268.2825,268.6823,267.6028,268.6823,15750.0
2017-11-03 15:40:00,268.71,268.82,267.74,267.92,28261.0,268.5823,268.6923,267.6128,267.7927,28261.0
2017-11-03 15:45:00,267.75,267.84,266.37,266.48,23417.0,267.6228,267.7127,266.2434,266.3534,23417.0
2017-11-03 15:50:00,266.48,267.18,266.31,267.07,51322.0,266.3534,267.0531,266.1835,266.9431,51322.0
2017-11-03 15:55:00,266.99,269.44,266.98,267.33,116933.0,266.8632,269.312,266.8532,267.203,116933.0
2017-11-06 09:30:00,265.63,266.5,264.14,264.67,15755.0,265.5038,266.3734,264.0145,264.5443,15755.0
2017-11-06 09:35:00,264.67,267.74,264.11,267.74,8357.0,264.5443,267.6128,263.9845,267.6128,8357.0
2017-11-06 09:40:00,269.17,269.35,265.56,265.85,12942.0,269.0421,269.222,265.4338,265.7237,12942.0
2017-11-06 09:45:00,265.86,266.93,265.77,266.93,4612.0,265.7337,266.8032,265.6437,266.8032,4612.0
2017-11-06 09:50:00,266.25,266.25,264.8,265.09,5270.0,266.1235,266.1235,264.6742,264.9641,5270.0
2017-11-06 09:55:00,264.98,265.19,263.47,263.71,13226.0,264.8541,265.064,263.3448,263.5847,13226.0
2017-11-06 10:00:00,263.48,265.99,263.06,265.22,9121.0,263.3548,265.8636,262.935,265.094,9121.0
2017-11-06 10:05:00,265.5,268.04,265.5,268.04,6230.0,265.3739,267.9127,265.3739,267.9127,6230.0
2017-11-06 10:10:00,268.43,268.43,267.43,267.77,6402.0,268.3025,268.3025,267.3029,267.6428,6402.0
2017-11-06 10:15:00,267.57,268.34,266.94,268.16,10017.0,267.4429,268.2125,266.8132,268.0326,10017.0
2017-11-06 10:20:00,267.63,268.24,267.42,267.93,13400.0,267.5028,268.1126,267.2929,267.8027,13400.0
2017-11-06 10:25:00,267.93,270.41,267.53,269.44,26605.0,267.8027,270.2815,267.4029,269.312,26605.0
2017-11-06 10:30:00,269.16,269.83,269.0,269.38,11678.0,269.0321,269.7018,268.8722,269.252,11678.0
2017-11-06 10:35:00,269.17,270.24,269.17,270.2,6318.0,269.0421,270.1116,269.0421,270.0716,6318.0
2017-11-06 10:40:00,270.18,271.84,270.0,271.84,17186.0,270.0516,271.7108,269.8717,271.7108,17186.0
2017-11-06 10:45:00,271.92,272.8,271.36,272.65,9642.0,271.7908,272.6704,271.2311,272.5205,9642.0
2017-11-06 10:50:00,272.5,274.45,272.48,274.06,36517.0,272.3705,274.3196,272.3505,273.9298,36517.0
2017-11-06 10:55:00,273.62,273.89,270.67,270.9,23850.0,273.49,273.7599,270.5414,270.7713,23850.0
2017-11-06 11:00:00,270.47,271.76,270.05,271.49,11806.0,270.3415,271.6309,269.9217,271.361,11806.0
2017-11-06 11:05:00,271.37,271.78,271.16,271.69,3368.0,271.2411,271.6509,271.0312,271.5609,3368.0
2017-11-06 11:10:00,271.46,272.0,270.8,271.13,9211.0,271.331,271.8708,270.6713,271.0012,9211.0
2017-11-06 11:15:00,270.86,272.31,270.79,272.01,7205.0,270.7313,272.1806,270.6613,271.8808,7205.0
2017-11-06 11:20:00,271.95,272.77,271.91,272.77,7680.0,271.8208,272.6404,271.7808,272.6404,7680.0
2017-11-06 11:25:00,272.56,273.31,272.47,273.18,10077.0,272.4305,273.1801,272.3405,273.0502,10077.0
2017-11-06 11:30:00,272.77,273.16,269.56,270.6,8782.0,272.6404,273.0302,269.4319,270.4714,8782.0
2017-11-06 11:35:00,270.1,271.15,270.1,270.97,3850.0,269.9717,271.0212,269.9717,270.8413,3850.0
2017-11-06 11:40:00,270.73,270.73,269.73,270.25,4437.0,270.6014,270.6014,269.6019,270.1216,4437.0
2017-11-06 11:45:00,269.82,270.15,269.02,269.51,10723.0,269.6918,270.0217,268.8922,269.382,10723.0
2017-11-06 11:50:00,269.46,270.52,269.45,269.82,8407.0,269.332,270.3915,269.322,269.6918,8407.0
2017-11-06 11:55:00,269.31,270.13,268.74,269.72,8321.0,269.182,270.0017,268.6123,269.5919,8321.0
2017-11-06 12:00:00,270.17,270.17,269.48,269.82,3293.0,270.0416,270.0416,269.352,269.6918,3293.0
2017-11-06 12:05:00,269.56,269.76,269.4,269.57,2900.0,269.4319,269.6318,269.272,269.4419,2900.0
2017-11-06 12:10:00,269.57,270.1,269.57,269.82,1900.0,269.4419,269.9717,269.4419,269.6918,1900.0
2017-11-06 12:15:00,269.89,270.34,269.89,270.31,1700.0,269.7618,270.2116,269.7618,270.1816,1700.0
2017-11-06 12:20:00,270.35,270.57,269.69,270.31,7470.0,270.2216,270.4415,269.5619,270.1816,7470.0
2017-11-06 12:25:00,270.25,270.88,270.25,270.43,8889.0,270.1216,270.7513,270.1216,270.3015,8889.0
2017-11-06 12:30:00,270.45,270.45,269.83,269.95,2002.0,270.3215,270.3215,269.7018,269.8217,2002.0
2017-11-06 12:35:00,269.78,269.84,269.49,269.72,2300.0,269.6518,269.7118,269.362,269.5919,2300.0
2017-11-06 12:40:00,269.47,269.56,268.15,268.36,5542.0,269.342,269.4319,268.0226,268.2325,5542.0
2017-11-06 12:45:00,268.2,268.27,268.19,268.26,1890.0,268.0726,268.1425,268.0626,268.1325,1890.0
2017-11-06 12:50:00,268.06,268.14,267.71,268.05,4856.0,267.9326,268.0126,267.5828,267.9226,4856.0
2017-11-06 12:55:00,268.05,268.2,267.75,267.94,1203.0,267.9226,268.0726,267.6228,267.8127,1203.0
2017-11-06 13:00:00,267.96,267.96,266.81,267.03,3500.0,267.8327,267.8327,266.6832,266.9031,3500.0
2017-11-06 13:05:00,267.02,267.64,266.92,267.48,2700.0,266.8931,267.5128,266.7932,267.3529,2700.0
2017-11-06 13:10:00,267.53,267.53,267.2,267.53,2500.0,267.4029,267.4029,267.0731,267.4029,2500.0
2017-11-06 13:15:00,267.5,267.5,267.22,267.25,1709.0,267.3729,267.3729,267.093,267.123,1709.0
2017-11-06 13:20:00,266.77,266.85,266.31,266.85,2927.0,266.6433,266.7232,266.1835,266.7232,2927.0
2017-11-06 13:25:00,266.98,268.0,266.83,267.89,4850.0,266.8532,267.8727,266.7032,267.7627,4850.0
2017-11-06 13:30:00,267.87,268.33,267.73,268.01,5503.0,267.7427,268.2025,267.6028,267.8827,5503.0
2017-11-06 13:35:00,267.98,268.2,267.98,268.0,900.0,267.8527,268.0726,267.8527,267.8727,900.0
2017-11-06 13:40:00,267.79,268.61,267.79,268.49,3120.0,267.6628,268.4824,267.6628,268.3624,3120.0
2017-11-06 13:45:00,268.69,269.09,267.77,267.77,6000.0,268.5623,268.9622,267.6428,267.6428,6000.0
2017-11-06 13:50:00,267.8,268.06,267.51,267.74,5190.0,267.6728,267.9326,267.3829,267.6128,5190.0
2017-11-06 13:55:00,267.64,268.45,267.64,268.3,1803.0,267.5128,268.3225,267.5128,268.1725,1803.0
2017-11-06 14:00:00,268.09,268.18,266.81,266.81,4631.0,267.9626,268.0526,266.6832,266.6832,4631.0
2017-11-06 14:05:00,266.88,267.08,266.5,266.77,3422.0,266.7532,266.9531,266.3734,266.6433,3422.0
2017-11-06 14:10:00,266.44,266.79,266.2,266.2,3493.0,266.3134,266.6632,266.0735,266.0735,3493.0
2017-11-06 14:15:00,265.85,266.18,265.54,265.62,3709.0,265.7237,266.0535,265.4138,265.4938,3709.0
2017-11-06 14:20:00,265.64,266.0,265.37,266.0,3374.0,265.5138,265.8736,265.2439,265.8736,3374.0
2017-11-06 14:25:00,266.0,266.3,265.99,266.13,703.0,265.8736,266.1735,265.8636,266.0036,703.0
2017-11-06 14:30:00,266.24,266.4,265.83,266.25,1700.0,266.1135,266.2734,265.7037,266.1235,1700.0
2017-11-06 14:35:00,266.43,266.99,266.25,266.91,3507.0,266.3034,266.8632,266.1235,266.7832,3507.0
2017-11-06 14:40:00,266.79,267.19,266.63,267.18,2500.0,266.6632,267.0631,266.5033,267.0531,2500.0
2017-11-06 14:45:00,267.21,267.78,267.14,267.63,3679.0,267.083,267.6528,267.0131,267.5028,3679.0
2017-11-06 14:50:00,267.69,268.14,267.53,268.09,4700.0,267.5628,268.0126,267.4029,267.9626,4700.0
2017-11-06 14:55:00,268.13,268.31,267.51,267.59,7511.0,268.0026,268.1825,267.3829,267.4629,7511.0
2017-11-06 15:00:00,267.51,267.92,267.33,267.92,8138.0,267.3829,267.7927,267.203,267.7927,8138.0
2017-11-06 15:05:00,268.05,268.63,267.87,267.87,2299.0,267.9226,268.5024,267.7427,267.7427,2299.0
2017-11-06 15:10:00,267.71,268.28,267.53,268.24,3855.0,267.5828,268.1525,267.4029,268.1126,3855.0
2017-11-06 15:15:00,268.24,268.71,268.18,268.39,7832.0,268.1126,268.5823,268.0526,268.2625,7832.0
2017-11-06 15:20:00,268.35,268.36,267.85,267.85,1400.0,268.2225,268.2325,267.7227,267.7227,1400.0
2017-11-06 15:25:00,267.94,267.95,267.31,267.92,9417.0,267.8127,267.8227,267.183,267.7927,9417.0
2017-11-06 15:30:00,268.01,268.97,267.91,268.2,10332.0,267.8827,268.8422,267.7827,268.0726,10332.0
2017-11-06 15:35:00,268.46,268.66,267.83,268.19,9155.0,268.3325,268.5324,267.7028,268.0626,9155.0
2017-11-06 15:40:00,268.19,268.49,267.53,268.29,16006.0,268.0626,268.3624,267.4029,268.1625,16006.0
2017-11-06 15:45:00,268.22,269.0,268.1,268.7,15119.0,268.0926,268.8722,267.9726,268.5723,15119.0
2017-11-06 15:50:00,268.52,269.0,268.01,268.34,19663.0,268.3924,268.8722,267.8827,268.2125,19663.0
2017-11-06 15:55:00,268.54,269.23,268.32,268.8,22444.0,268.4124,269.1021,268.1925,268.6723,22444.0
2017-11-07 09:30:00,269.31,269.35,266.97,267.0,30084.0,269.182,269.222,266.8432,266.8731,30084.0
2017-11-07 09:35:00,267.06,267.27,264.66,264.66,18799.0,266.9331,267.143,264.5343,264.5343,18799.0
2017-11-07 09:40:00,265.05,265.2,263.55,264.31,31481.0,264.9241,265.074,263.4248,264.1844,31481.0
2017-11-07 09:45:00,264.18,264.93,261.76,262.24,20494.0,264.0545,264.8041,261.6356,262.1154,20494.0
2017-11-07 09:50:00,262.24,264.17,262.02,262.32,16225.0,262.1154,264.0445,261.8955,262.1954,16225.0
2017-11-07 09:55:00,262.32,262.7,261.54,262.7,10640.0,262.1954,262.5752,261.4157,262.5752,10640.0
2017-11-07 10:00:00,261.91,262.5,261.82,262.1,3867.0,261.7856,262.3753,261.6956,261.9755,3867.0
2017-11-07 10:05:00,261.9,264.34,261.85,264.34,9199.0,261.7756,264.2144,261.7256,264.2144,9199.0
2017-11-07 10:10:00,263.69,263.69,262.54,262.54,4300.0,263.5647,263.5647,262.4153,262.4153,4300.0
2017-11-07 10:15:00,262.97,263.6,262.79,263.02,2004.0,262.8451,263.4748,262.6651,262.895,2004.0
2017-11-07 10:20:00,263.01,263.12,262.62,262.66,2013.0,262.885,262.995,262.4952,262.5352,2013.0
2017-11-07 10:25:00,262.67,263.3,262.43,262.98,3566.0,262.5452,263.1749,262.3053,262.8551,3566.0
2017-11-07 10:30:00,263.2,263.2,261.86,262.1,2073.0,263.075,263.075,261.7356,261.9755,2073.0
2017-11-07 10:35:00,261.92,263.19,261.82,262.0,5008.0,261.7956,263.065,261.6956,261.8755,5008.0
2017-11-07 10:40:00,262.21,262.3,262.09,262.3,1192.0,262.0854,262.1754,261.9655,262.1754,1192.0
2017-11-07 10:45:00,262.55,262.59,262.02,262.23,6806.0,262.4253,262.4652,261.8955,262.1054,6806.0
2017-11-07 10:50:00,262.29,262.65,261.86,262.28,8100.0,262.1654,262.5252,261.7356,262.1554,8100.0
2017-11-07 10:55:00,262.26,262.58,261.97,262.42,1300.0,262.1354,262.4552,261.8455,262.2953,1300.0
2017-11-07 11:00:00,262.23,262.45,261.94,261.94,6088.0,262.1054,262.3253,261.8156,261.8156,6088.0
2017-11-07 11:05:00,261.9,262.36,261.7,261.7,9503.0,261.7756,262.2354,261.5757,261.5757,9503.0
2017-11-07 11:10:00,261.93,262.05,261.35,261.35,3080.0,261.8056,261.9255,261.2258,261.2258,3080.0
2017-11-07 11:15:00,261.16,261.16,260.59,260.59,2329.0,261.0359,261.0359,260.4662,260.4662,2329.0
2017-11-07 11:20:00,260.55,260.83,259.51,260.0,14625.0,260.4262,260.7061,259.3867,259.8765,14625.0
2017-11-07 11:25:00,259.68,260.33,259.68,260.33,4513.0,259.5566,260.2063,259.5566,260.2063,4513.0
2017-11-07 11:30:00,260.47,261.09,260.26,260.71,6145.0,260.3462,260.966,260.1363,260.5861,6145.0
2017-11-07 11:35:00,260.85,262.18,260.85,261.7,6700.0,260.7261,262.0554,260.7261,261.5757,6700.0
2017-11-07 11:40:00,261.5,261.56,260.85,261.17,4635.0,261.3758,261.4357,260.7261,261.0459,4635.0
2017-11-07 11:45:00,261.23,261.75,261.11,261.35,5702.0,261.1059,261.6256,260.9859,261.2258,5702.0
2017-11-07 11:50:00,261.35,261.35,260.88,261.04,1100.0,261.2258,261.2258,260.7561,260.916,1100.0
2017-11-07 11:55:00,260.99,261.08,259.91,259.91,4284.0,260.866,260.956,259.7865,259.7865,4284.0
2017-11-07 12:00:00,259.9,260.86,259.66,260.48,5256.0,259.7765,260.7361,259.5366,260.3562,5256.0
2017-11-07 12:05:00,260.76,261.78,260.73,261.54,6922.0,260.6361,261.6556,260.6061,261.4157,6922.0
2017-11-07 12:10:00,261.08,261.08,260.72,260.98,3700.0,260.956,260.956,260.5961,260.856,3700.0
2017-11-07 12:15:00,261.33,261.52,261.11,261.28,3605.0,261.2058,261.3958,260.9859,261.1559,3605.0
2017-11-07 12:20:00,261.3,261.54,260.82,261.14,6381.0,261.1759,261.4157,260.6961,261.0159,6381.0
2017-11-07 12:25:00,261.25,261.35,261.16,261.35,600.0,261.1259,261.2258,261.0359,261.2258,600.0
2017-11-07 12:30:00,261.21,262.01,260.85,261.69,3278.0,261.0859,261.8855,260.7261,261.5657,3278.0
2017-11-07 12:35:00,261.95,262.1,261.8,262.1,700.0,261.8255,261.9755,261.6756,261.9755,700.0
2017-11-07 12:40:00,262.35,263.0,262.35,263.0,1460.0,262.2254,262.875,262.2254,262.875,1460.0
2017-11-07 12:45:00,262.69,262.69,262.5,262.67,1200.0,262.5652,262.5652,262.3753,262.5452,1200.0
2017-11-07 12:50:00,263.02,263.3,262.97,263.21,1800.0,262.895,263.1749,262.8451,263.0849,1800.0
2017-11-07 12:55:00,263.22,263.84,263.17,263.51,3250.0,263.0949,263.7146,263.045,263.3848,3250.0
2017-11-07 13:00:00,263.86,263.86,263.17,263.53,3933.0,263.7346,263.7346,263.045,263.4048,3933.0
2017-11-07 13:05:00,263.79,263.84,263.79,263.79,300.0,263.6647,263.7146,263.6647,263.6647,300.0
2017-11-07 13:10:00,263.81,263.81,263.81,263.81,100.0,263.6847,263.6847,263.6847,263.6847,100.0
2017-11-07 13:15:00,263.73,264.18,263.73,263.81,1928.0,263.6047,264.0545,263.6047,263.6847,1928.0
2017-11-07 13:20:00,263.91,264.05,263.7,264.05,1000.0,263.7846,263.9245,263.5747,263.9245,1000.0
2017-11-07 13:25:00,264.06,264.68,264.06,264.6,4796.0,263.9345,264.5542,263.9345,264.4743,4796.0
2017-11-07 13:30:00,264.61,265.4,264.56,265.4,2092.0,264.4843,265.2739,264.4343,265.2739,2092.0
2017-11-07 13:35:00,265.08,265.94,264.89,265.49,5938.0,264.9541,265.8137,264.7641,265.3639,5938.0
2017-11-07 13:40:00,265.61,265.87,265.52,265.53,600.0,265.4838,265.7437,265.3939,265.4038,600.0
2017-11-07 13:45:00,265.31,265.31,265.31,265.31,100.0,265.184,265.184,265.184,265.184,100.0
2017-11-07 13:50:00,265.48,265.94,265.46,265.94,3000.0,265.3539,265.8137,265.3339,265.8137,3000.0
2017-11-07 13:55:00,265.99,266.24,265.85,266.0,6140.0,265.8636,266.1135,265.7237,265.8736,6140.0
2017-11-07 14:00:00,266.27,266.34,266.1,266.15,1100.0,266.1435,266.2135,265.9736,266.0236,1100.0
2017-11-07 14:05:00,266.2,266.2,265.49,265.66,1619.0,266.0735,266.0735,265.3639,265.5338,1619.0
2017-11-07 14:10:00,265.68,265.81,265.45,265.57,3093.0,265.5538,265.6837,265.3239,265.4438,3093.0
2017-11-07 14:15:00,265.58,265.75,265.55,265.75,510.0,265.4538,265.6237,265.4238,265.6237,510.0
2017-11-07 14:20:00,265.64,265.83,265.64,265.7,300.0,265.5138,265.7037,265.5138,265.5738,300.0
2017-11-07 14:25:00,265.76,265.86,265.5,265.5,1600.0,265.6337,265.7337,265.3739,265.3739,1600.0
2017-11-07 14:30:00,265.6,266.26,265.49,266.26,2608.0,265.4738,266.1335,265.3639,266.1335,2608.0
2017-11-07 14:35:00,266.2,266.25,266.05,266.06,500.0,266.0735,266.1235,265.9236,265.9336,500.0
2017-11-07 14:40:00,265.98,266.02,265.83,265.85,3866.0,265.8536,265.8936,265.7037,265.7237,3866.0
2017-11-07 14:45:00,265.68,265.7,265.43,265.5,700.0,265.5538,265.5738,265.3039,265.3739,700.0
2017-11-07 14:50:00,265.4,265.53,265.35,265.35,1500.0,265.2739,265.4038,265.2239,265.2239,1500.0
2017-11-07 14:55:00,265.38,265.39,264.62,264.7,4651.0,265.2539,265.2639,264.4943,264.5742,4651.0
2017-11-07 15:00:00,264.81,264.96,264.57,264.68,5000.0,264.6842,264.8341,264.4443,264.5542,5000.0
2017-11-07 15:05:00,264.79,264.86,264.61,264.86,1100.0,264.6642,264.7342,264.4843,264.7342,1100.0
2017-11-07 15:10:00,264.94,265.25,264.73,264.74,1400.0,264.8141,265.124,264.6042,264.6142,1400.0
2017-11-07 15:15:00,264.7,264.9,264.35,264.69,2500.0,264.5742,264.7741,264.2244,264.5642,2500.0
2017-11-07 15:20:00,264.77,264.77,264.56,264.67,1400.0,264.6442,264.6442,264.4343,264.5443,1400.0
2017-11-07 15:25:00,264.65,264.85,264.64,264.81,2716.0,264.5243,264.7242,264.5143,264.6842,2716.0
2017-11-07 15:30:00,265.0,265.21,264.95,264.95,2800.0,264.8741,265.084,264.8241,264.8241,2800.0
2017-11-07 15:35:00,264.99,265.73,264.98,265.72,7094.0,264.8641,265.6038,264.8541,265.5938,7094.0
2017-11-07 15:40:00,265.72,265.99,265.47,265.61,5232.0,265.5938,265.8636,265.3439,265.4838,5232.0
2017-11-07 15:45:00,265.72,265.99,265.6,265.73,7542.0,265.5938,265.8636,265.4738,265.6038,7542.0
2017-11-07 15:50:00,265.76,265.8,265.12,265.3,9616.0,265.6337,265.6737,264.994,265.174,9616.0
2017-11-07 15:55:00,265.41,265.9,265.28,265.63,17077.0,265.2839,265.7737,265.154,265.5038,17077.0
2017-11-08 09:30:00,264.01,268.0,264.01,264.88,28101.0,263.8846,267.8727,263.8846,264.7542,28101.0
2017-11-08 09:35:00,265.38,265.9,265.18,265.19,799.0,265.2539,265.7737,265.054,265.064,799.0
2017-11-08 09:40:00,265.04,265.32,265.0,265.25,2944.0,264.9141,265.1939,264.8741,265.124,2944.0
2017-11-08 09:45:00,265.48,265.59,265.48,265.57,2000.0,265.3539,265.4638,265.3539,265.4438,2000.0
2017-11-08 09:50:00,265.32,265.33,264.02,264.11,4080.0,265.1939,265.2039,263.8946,263.9845,4080.0
2017-11-08 09:55:00,263.88,264.99,263.88,264.63,5043.0,263.7546,264.8641,263.7546,264.5043,5043.0
2017-11-08 10:00:00,264.44,265.38,264.44,265.36,5807.0,264.3144,265.2539,264.3144,265.2339,5807.0
2017-11-08 10:05:00,265.43,266.34,265.43,266.22,12505.0,265.3039,266.2135,265.3039,266.0935,12505.0
2017-11-08 10:10:00,266.08,266.3,265.84,266.3,4900.0,265.9536,266.1735,265.7137,266.1735,4900.0
2017-11-08 10:15:00,266.13,266.74,266.05,266.05,6700.0,266.0036,266.6133,265.9236,265.9236,6700.0
2017-11-08 10:20:00,266.23,266.43,266.2,266.28,2500.0,266.1035,266.3034,266.0735,266.1535,2500.0
2017-11-08 10:25:00,266.12,266.28,265.68,266.28,3826.0,265.9936,266.1535,265.5538,266.1535,3826.0
2017-11-08 10:30:00,266.22,266.22,265.58,265.95,2593.0,266.0935,266.0935,265.4538,265.8236,2593.0
2017-11-08 10:35:00,265.75,265.88,264.34,264.71,5520.0,265.6237,265.7537,264.2144,264.5842,5520.0
2017-11-08 10:40:00,264.84,265.0,264.6,265.0,1700.0,264.7142,264.8741,264.4743,264.8741,1700.0
2017-11-08 10:45:00,264.86,265.0,264.72,265.0,1400.0,264.7342,264.8741,264.5942,264.8741,1400.0
2017-11-08 10:50:00,265.05,265.6,265.05,265.54,3825.0,264.9241,265.4738,264.9241,265.4138,3825.0
2017-11-08 10:55:00,265.56,265.62,265.56,265.62,500.0,265.4338,265.4938,265.4338,265.4938,500.0
2017-11-08 11:00:00,265.22,265.5,265.11,265.43,1500.0,265.094,265.3739,264.984,265.3039,1500.0
2017-11-08 11:05:00,265.68,266.05,265.54,266.0,4400.0,265.5538,265.9236,265.4138,265.8736,4400.0
2017-11-08 11:10:00,265.92,265.93,265.66,265.66,845.0,265.7937,265.8037,265.5338,265.5338,845.0
2017-11-08 11:15:00,265.66,265.71,265.38,265.38,1200.0,265.5338,265.5838,265.2539,265.2539,1200.0
2017-11-08 11:20:00,265.23,265.47,265.11,265.17,1060.0,265.104,265.3439,264.984,265.044,1060.0
2017-11-08 11:25:00,265.17,265.17,264.81,264.99,950.0,265.044,265.044,264.6842,264.8641,950.0
2017-11-08 11:30:00,264.88,265.51,264.88,265.51,2900.0,264.7542,265.3839,264.7542,265.3839,2900.0
2017-11-08 11:35:00,265.13,265.51,265.01,265.05,1531.0,265.004,265.3839,264.8841,264.9241,1531.0
2017-11-08 11:40:00,265.05,265.05,265.05,265.05,0.0,264.9241,264.9241,264.9241,264.9241,0.0
2017-11-08 11:45:00,265.05,265.36,265.0,265.36,2950.0,264.9241,265.2339,264.8741,265.2339,2950.0
2017-11-08 11:50:00,265.14,265.15,264.94,264.99,1451.0,265.014,265.024,264.8141,264.8641,1451.0
2017-11-08 11:55:00,265.08,265.15,265.08,265.08,1400.0,264.9541,265.024,264.9541,264.9541,1400.0
2017-11-08 12:00:00,265.12,265.34,265.12,265.34,1657.0,264.994,265.2139,264.994,265.2139,1657.0
2017-11-08 12:05:00,265.6,265.75,265.05,265.05,2898.0,265.4738,265.6237,264.9241,264.9241,2898.0
2017-11-08 12:10:00,265.1,265.1,264.61,264.61,325.0,264.974,264.974,264.4843,264.4843,325.0
2017-11-08 12:15:00,265.0,265.55,265.0,265.49,2682.0,264.8741,265.4238,264.8741,265.3639,2682.0
2017-11-08 12:20:00,265.5,265.71,265.49,265.71,1000.0,265.3739,265.5838,265.3639,265.5838,1000.0
2017-11-08 12:25:00,265.91,265.97,265.53,265.73,2569.0,265.7837,265.8436,265.4038,265.6038,2569.0
2017-11-08 12:30:00,265.82,265.82,265.82,265.82,100.0,265.6937,265.6937,265.6937,265.6937,100.0
2017-11-08 12:35:00,265.62,265.64,265.37,265.37,850.0,265.4938,265.5138,265.2439,265.2439,850.0
2017-11-08 12:40:00,265.37,265.51,265.09,265.09,700.0,265.2439,265.3839,264.9641,264.9641,700.0
2017-11-08 12:45:00,264.91,265.22,264.62,264.88,2100.0,264.7841,265.094,264.4943,264.7542,2100.0
2017-11-08 12:50:00,265.12,265.12,264.83,264.86,1300.0,264.994,264.994,264.7042,264.7342,1300.0
2017-11-08 12:55:00,264.95,265.23,264.95,265.13,1900.0,264.8241,265.104,264.8241,265.004,1900.0
2017-11-08 13:00:00,265.01,265.46,265.01,265.11,4700.0,264.8841,265.3339,264.8841,264.984,4700.0
2017-11-08 13:05:00,265.11,265.11,264.37,264.37,2116.0,264.984,264.984,264.2444,264.2444,2116.0
2017-11-08 13:10:00,264.05,264.13,263.38,263.42,900.0,263.9245,264.0045,263.2549,263.2948,900.0
2017-11-08 13:15:00,263.5,263.89,263.07,263.37,2900.0,263.3748,263.7646,262.945,263.2449,2900.0
2017-11-08 13:20:00,263.11,263.59,263.11,263.49,1115.0,262.985,263.4648,262.985,263.3648,1115.0
2017-11-08 13:25:00,263.63,263.76,262.99,262.99,2100.0,263.5047,263.6347,262.8651,262.8651,2100.0
2017-11-08 13:30:00,263.12,263.12,262.75,262.75,1000.0,262.995,262.995,262.6252,262.6252,1000.0
2017-11-08 13:35:00,262.84,262.88,262.53,262.72,2354.0,262.7151,262.7551,262.4053,262.5952,2354.0
2017-11-08 13:40:00,262.52,262.62,262.42,262.42,400.0,262.3953,262.4952,262.2953,262.2953,400.0
2017-11-08 13:45:00,262.6,263.54,262.6,263.54,2300.0,262.4752,263.4148,262.4752,263.4148,2300.0
2017-11-08 13:50:00,263.0,263.0,262.97,262.98,520.0,262.875,262.875,262.8451,262.8551,520.0
2017-11-08 13:55:00,263.31,263.31,263.01,263.02,504.0,263.1849,263.1849,262.885,262.895,504.0
2017-11-08 14:00:00,262.95,263.31,262.89,263.31,2272.0,262.8251,263.1849,262.7651,263.1849,2272.0
2017-11-08 14:05:00,263.23,263.23,262.83,262.97,2204.0,263.1049,263.1049,262.7051,262.8451,2204.0
2017-11-08 14:10:00,262.69,262.69,262.69,262.69,100.0,262.5652,262.5652,262.5652,262.5652,100.0
2017-11-08 14:15:00,262.83,262.83,262.45,262.45,1576.0,262.7051,262.7051,262.3253,262.3253,1576.0
2017-11-08 14:20:00,262.72,262.81,262.35,262.81,2334.0,262.5952,262.6851,262.2254,262.6851,2334.0
2017-11-08 14:25:00,262.76,263.2,262.73,262.95,6180.0,262.6352,263.075,262.6052,262.8251,6180.0
2017-11-08 14:30:00,263.0,263.3,262.6,262.63,4523.0,262.875,263.1749,262.4752,262.5052,4523.0
2017-11-08 14:35:00,262.77,262.91,261.35,261.68,8100.0,262.6452,262.7851,261.2258,261.5557,8100.0
2017-11-08 14:40:00,261.48,261.7,261.2,261.2,5537.0,261.3558,261.5757,261.0759,261.0759,5537.0
2017-11-08 14:45:00,261.3,261.7,260.96,261.19,3882.0,261.1759,261.5757,260.836,261.0659,3882.0
2017-11-08 14:50:00,261.08,261.51,261.02,261.06,5768.0,260.956,261.3858,260.896,260.936,5768.0
2017-11-08 14:55:00,261.01,261.03,260.53,260.63,2416.0,260.886,260.906,260.4062,260.5062,2416.0
2017-11-08 15:00:00,260.71,260.84,260.25,260.41,5850.0,260.5861,260.7161,260.1264,260.2863,5850.0
2017-11-08 15:05:00,260.31,260.78,260.06,260.17,9678.0,260.1863,260.6561,259.9364,260.0464,9678.0
2017-11-08 15:10:00,260.1,260.24,259.56,259.56,2057.0,259.9764,260.1164,259.4367,259.4367,2057.0
2017-11-08 15:15:00,259.51,259.86,259.51,259.74,4950.0,259.3867,259.7365,259.3867,259.6166,4950.0
2017-11-08 15:20:00,259.65,259.82,259.01,259.82,7250.0,259.5266,259.6966,258.8869,259.6966,7250.0
2017-11-08 15:25:00,259.66,259.66,259.24,259.5,7340.0,259.5366,259.5366,259.1168,259.3767,7340.0
2017-11-08 15:30:00,259.31,259.98,259.3,259.9,8150.0,259.1868,259.8565,259.1768,259.7765,8150.0
2017-11-08 15:35:00,259.88,260.64,259.87,260.6,12313.0,259.7565,260.5162,259.7465,260.4762,12313.0
2017-11-08 15:40:00,260.7,261.18,260.67,260.93,9939.0,260.5761,261.0559,260.5462,260.806,9939.0
2017-11-08 15:45:00,260.98,261.07,260.5,260.58,21190.0,260.856,260.946,260.3762,260.4562,21190.0
2017-11-08 15:50:00,260.72,260.77,259.69,259.82,14576.0,260.5961,260.6461,259.5666,259.6966,14576.0
2017-11-08 15:55:00,259.93,260.32,259.76,260.09,19498.0,259.8065,260.1963,259.6366,259.9664,19498.0
2017-11-09 09:30:00,253.98,254.33,250.83,253.68,35821.0,253.8593,254.2092,250.7108,253.5595,35821.0
2017-11-09 09:35:00,253.97,257.49,253.91,257.15,20732.0,253.8493,257.3677,253.7894,257.0278,20732.0
2017-11-09 09:40:00,257.22,257.49,256.17,256.97,34839.0,257.0978,257.3677,256.0483,256.8479,34839.0
2017-11-09 09:45:00,257.01,258.78,256.6,258.77,18485.0,256.8879,258.6571,256.4781,258.6471,18485.0
2017-11-09 09:50:00,259.06,260.89,258.47,260.66,26025.0,258.9369,260.766,258.3472,260.5362,26025.0
2017-11-09 09:55:00,260.62,261.71,260.4,261.27,6876.0,260.4962,261.5857,260.2763,261.1459,6876.0
2017-11-09 10:00:00,261.54,261.99,261.38,261.44,3800.0,261.4157,261.8655,261.2558,261.3158,3800.0
2017-11-09 10:05:00,261.26,262.2,261.26,262.2,1600.0,261.1359,262.0754,261.1359,262.0754,1600.0
2017-11-09 10:10:00,262.35,264.32,262.17,263.37,8357.0,262.2254,264.1944,262.0454,263.2449,8357.0
2017-11-09 10:15:00,263.4,263.93,262.82,263.4,6418.0,263.2749,263.8046,262.6951,263.2749,6418.0
2017-11-09 10:20:00,263.72,264.83,263.67,264.57,8583.0,263.5947,264.7042,263.5447,264.4443,8583.0
2017-11-09 10:25:00,264.5,264.51,263.78,264.2,3733.0,264.3743,264.3843,263.6547,264.0745,3733.0
2017-11-09 10:30:00,264.28,265.28,263.84,264.1,9586.0,264.1544,265.154,263.7146,263.9745,9586.0
2017-11-09 10:35:00,264.21,264.53,264.05,264.06,3385.0,264.0845,264.4043,263.9245,263.9345,3385.0
2017-11-09 10:40:00,264.06,265.58,264.06,265.5,6289.0,263.9345,265.4538,263.9345,265.3739,6289.0
2017-11-09 10:45:00,265.58,266.46,264.96,265.86,5978.0,265.4538,266.3334,264.8341,265.7337,5978.0
2017-11-09 10:50:00,265.91,266.75,265.52,266.75,6690.0,265.7837,266.6233,265.3939,266.6233,6690.0
2017-11-09 10:55:00,266.8,268.6,266.8,267.07,12999.0,266.6732,268.4724,266.6732,266.9431,12999.0
2017-11-09 11:00:00,267.91,267.91,265.83,267.3,66971.0,267.7827,267.7827,265.7037,267.173,66971.0
2017-11-09 11:05:00,267.32,267.68,265.99,266.66,4309.0,267.193,267.5528,265.8636,266.5333,4309.0
2017-11-09 11:10:00,266.88,267.25,266.29,267.0,25883.0,266.7532,267.123,266.1635,266.8731,25883.0
2017-11-09 11:15:00,266.97,266.97,266.12,266.88,2179.0,266.8432,266.8432,265.9936,266.7532,2179.0
2017-11-09 11:20:00,266.7,266.7,263.96,264.78,5054.0,266.5733,266.5733,263.8346,264.6542,5054.0
2017-11-09 11:25:00,264.9,265.47,264.37,265.47,3163.0,264.7741,265.3439,264.2444,265.3439,3163.0
2017-11-09 11:30:00,265.76,266.09,265.14,265.38,6391.0,265.6337,265.9636,265.014,265.2539,6391.0
2017-11-09 11:35:00,265.23,265.33,264.33,264.56,4400.0,265.104,265.2039,264.2044,264.4343,4400.0
2017-11-09 11:40:00,264.82,265.18,264.82,264.97,400.0,264.6942,265.054,264.6942,264.8441,400.0
2017-11-09 11:45:00,264.52,264.75,263.57,264.73,5707.0,264.3943,264.6242,263.4448,264.6042,5707.0
2017-11-09 11:50:00,264.32,264.5,262.51,263.42,4111.0,264.1944,264.3743,262.3853,263.2948,4111.0
2017-11-09 11:55:00,263.19,263.52,262.3,262.3,9094.0,263.065,263.3948,262.1754,262.1754,9094.0
2017-11-09 12:00:00,262.8,263.97,262.31,263.51,20072.0,262.6751,263.8446,262.1854,263.3848,20072.0
2017-11-09 12:05:00,263.42,264.87,263.41,264.6,2300.0,263.2948,264.7442,263.2849,264.4743,2300.0
2017-11-09 12:10:00,264.83,264.83,263.0,263.32,5156.0,264.7042,264.7042,262.875,263.1949,5156.0
2017-11-09 12:15:00,263.31,264.33,262.86,264.25,7488.0,263.1849,264.2044,262.7351,264.1245,7488.0
2017-11-09 12:20:00,264.39,264.49,263.64,263.64,2200.0,264.2644,264.3643,263.5147,263.5147,2200.0
2017-11-09 12:25:00,263.46,264.5,263.0,263.8,6849.0,263.3348,264.3743,262.875,263.6747,6849.0
2017-11-09 12:30:00,264.04,264.04,261.84,262.46,14811.0,263.9146,263.9146,261.7156,262.3353,14811.0
2017-11-09 12:35:00,262.5,264.58,262.22,264.58,25685.0,262.3753,264.4543,262.0954,264.4543,25685.0
2017-11-09 12:40:00,264.58,265.1,263.76,264.85,37011.0,264.4543,264.974,263.6347,264.7242,37011.0
2017-11-09 12:45:00,264.85,265.12,264.43,264.78,16752.0,264.7242,264.994,264.3044,264.6542,16752.0
2017-11-09 12:50:00,264.91,265.22,264.53,265.21,12617.0,264.7841,265.094,264.4043,265.084,12617.0
2017-11-09 12:55:00,265.12,265.21,264.43,264.67,8625.0,264.994,265.084,264.3044,264.5443,8625.0
2017-11-09 13:00:00,264.84,265.12,264.44,264.74,21682.0,264.7142,264.994,264.3144,264.6142,21682.0
2017-11-09 13:05:00,264.58,265.38,264.56,265.38,13080.0,264.4543,265.2539,264.4343,265.2539,13080.0
2017-11-09 13:10:00,265.5,266.5,265.41,266.5,4745.0,265.3739,266.3734,265.2839,266.3734,4745.0
2017-11-09 13:15:00,266.74,268.3,266.69,267.85,74914.0,266.6133,268.1725,266.5633,267.7227,74914.0
2017-11-09 13:20:00,267.67,267.67,265.86,265.92,13566.0,267.5428,267.5428,265.7337,265.7937,13566.0
2017-11-09 13:25:00,265.83,266.01,265.07,265.63,13187.0,265.7037,265.8836,264.9441,265.5038,13187.0
2017-11-09 13:30:00,265.48,265.76,264.83,265.05,7706.0,265.3539,265.6337,264.7042,264.9241,7706.0
2017-11-09 13:35:00,265.04,265.69,265.03,265.66,8363.0,264.9141,265.5638,264.9041,265.5338,8363.0
2017-11-09 13:40:00,265.43,266.7,265.43,266.7,4482.0,265.3039,266.5733,265.3039,266.5733,4482.0
2017-11-09 13:45:00,266.54,266.54,265.41,266.26,5796.0,266.4134,266.4134,265.2839,266.1335,5796.0
2017-11-09 13:50:00,266.08,266.15,265.52,265.78,2187.0,265.9536,266.0236,265.3939,265.6537,2187.0
2017-11-09 13:55:00,265.71,266.19,265.4,266.19,4837.0,265.5838,266.0635,265.2739,266.0635,4837.0
2017-11-09 14:00:00,266.01,266.18,265.54,265.73,4505.0,265.8836,266.0535,265.4138,265.6038,4505.0
2017-11-09 14:05:00,265.72,266.19,265.72,266.07,4429.0,265.5938,266.0635,265.5938,265.9436,4429.0
2017-11-09 14:10:00,266.32,266.36,265.68,265.72,4000.0,266.1935,266.2335,265.5538,265.5938,4000.0
2017-11-09 14:15:00,265.38,265.74,265.05,265.74,1300.0,265.2539,265.6137,264.9241,265.6137,1300.0
2017-11-09 14:20:00,265.41,266.16,265.14,266.16,9261.0,265.2839,266.0335,265.014,266.0335,9261.0
2017-11-09 14:25:00,266.08,266.13,265.6,265.6,8779.0,265.9536,266.0036,265.4738,265.4738,8779.0
2017-11-09 14:30:00,265.68,266.27,265.6,266.04,6979.0,265.5538,266.1435,265.4738,265.9136,6979.0
2017-11-09 14:35:00,265.8,266.09,265.6,265.79,2685.0,265.6737,265.9636,265.4738,265.6637,2685.0
2017-11-09 14:40:00,265.6,265.79,265.6,265.69,3018.0,265.4738,265.6637,265.4738,265.5638,3018.0
2017-11-09 14:45:00,265.6,265.79,265.6,265.78,8787.0,265.4738,265.6637,265.4738,265.6537,8787.0
2017-11-09 14:50:00,265.6,265.88,264.99,265.3,26235.0,265.4738,265.7537,264.8641,265.174,26235.0
2017-11-09 14:55:00,265.44,265.64,265.11,265.29,7303.0,265.3139,265.5138,264.984,265.164,7303.0
2017-11-09 15:00:00,265.13,265.17,263.54,263.54,2121.0,265.004,265.044,263.4148,263.4148,2121.0
2017-11-09 15:05:00,263.68,264.11,263.38,264.1,5328.0,263.5547,263.9845,263.2549,263.9745,5328.0
2017-11-09 15:10:00,264.28,264.86,264.28,264.85,4739.0,264.1544,264.7342,264.1544,264.7242,4739.0
2017-11-09 15:15:00,264.73,264.73,264.32,264.71,2500.0,264.6042,264.6042,264.1944,264.5842,2500.0
2017-11-09 15:20:00,264.5,264.64,264.23,264.23,3100.0,264.3743,264.5143,264.1045,264.1045,3100.0
2017-11-09 15:25:00,264.23,264.37,263.92,264.22,4219.0,264.1045,264.2444,263.7946,264.0945,4219.0
2017-11-09 15:30:00,264.08,266.38,264.08,266.38,23917.0,263.9545,266.2534,263.9545,266.2534,23917.0
2017-11-09 15:35:00,266.63,267.52,266.24,267.42,12337.0,266.5033,267.3929,266.1135,267.2929,12337.0
2017-11-09 15:40:00,267.58,267.58,266.24,266.66,39610.0,267.4529,267.4529,266.1135,266.5333,39610.0
2017-11-09 15:45:00,266.66,267.17,266.37,266.46,30933.0,266.5333,267.0431,266.2434,266.3334,30933.0
2017-11-09 15:50:00,266.7,267.52,266.46,266.62,53629.0,266.5733,267.3929,266.3334,266.4933,53629.0
2017-11-09 15:55:00,266.68,266.89,265.95,266.46,59851.0,266.5533,266.7632,265.8236,266.3334,59851.0
2017-11-10 09:30:00,264.6,265.42,261.54,262.9,38813.0,264.4743,265.2939,261.4157,262.7751,38813.0
2017-11-10 09:35:00,262.89,265.35,262.29,264.5,40440.0,262.7651,265.2239,262.1654,264.3743,40440.0
2017-11-10 09:40:00,263.77,267.94,263.77,267.58,18000.0,263.6447,267.8127,263.6447,267.4529,18000.0
2017-11-10 09:45:00,267.88,268.47,266.83,267.41,11327.0,267.7527,268.3424,266.7032,267.283,11327.0
2017-11-10 09:50:00,268.1,268.55,267.43,268.55,2395.0,267.9726,268.4224,267.3029,268.4224,2395.0
2017-11-10 09:55:00,268.62,269.78,268.62,269.37,5362.0,268.4924,269.6518,268.4924,269.242,5362.0
2017-11-10 10:00:00,269.69,270.68,269.6,270.0,16409.0,269.5619,270.5514,269.4719,269.8717,16409.0
2017-11-10 10:05:00,270.05,270.54,269.05,269.05,10109.0,269.9217,270.4115,268.9222,268.9222,10109.0
2017-11-10 10:10:00,268.88,268.88,266.73,267.82,14859.0,268.7523,268.7523,266.6033,267.6928,14859.0
2017-11-10 10:15:00,267.84,268.15,267.18,267.18,3858.0,267.7127,268.0226,267.0531,267.0531,3858.0
2017-11-10 10:20:00,267.34,268.54,267.3,268.38,3400.0,267.213,268.4124,267.173,268.2525,3400.0
2017-11-10 10:25:00,268.35,268.35,266.02,266.69,9932.0,268.2225,268.2225,265.8936,266.5633,9932.0
2017-11-10 10:30:00,266.51,266.82,264.59,265.1,8451.0,266.3834,266.6932,264.4643,264.974,8451.0
2017-11-10 10:35:00,264.69,265.63,264.09,264.46,8735.0,264.5642,265.5038,263.9645,264.3344,8735.0
2017-11-10 10:40:00,264.66,265.67,264.66,264.72,15910.0,264.5343,265.5438,264.5343,264.5942,15910.0
2017-11-10 10:45:00,264.66,265.03,264.66,265.03,822.0,264.5343,264.9041,264.5343,264.9041,822.0
2017-11-10 10:50:00,265.18,266.18,265.02,265.85,6503.0,265.054,266.0535,264.8941,265.7237,6503.0
2017-11-10 10:55:00,265.61,265.96,265.53,265.96,2200.0,265.4838,265.8336,265.4038,265.8336,2200.0
2017-11-10 11:00:00,265.84,265.9,265.45,265.47,5780.0,265.7137,265.7737,265.3239,265.3439,5780.0
2017-11-10 11:05:00,265.36,265.69,265.06,265.1,6899.0,265.2339,265.5638,264.9341,264.974,6899.0
2017-11-10 11:10:00,265.18,265.82,265.12,265.81,8082.0,265.054,265.6937,264.994,265.6837,8082.0
2017-11-10 11:15:00,265.76,266.16,265.5,266.01,10103.0,265.6337,266.0335,265.3739,265.8836,10103.0
2017-11-10 11:20:00,265.92,266.33,265.87,266.28,6165.0,265.7937,266.2035,265.7437,266.1535,6165.0
2017-11-10 11:25:00,266.3,266.6,266.22,266.3,3400.0,266.1735,266.4733,266.0935,266.1735,3400.0
2017-11-10 11:30:00,266.7,266.87,266.7,266.87,900.0,266.5733,266.7432,266.5733,266.7432,900.0
2017-11-10 11:35:00,267.04,267.27,266.95,266.96,300.0,266.9131,267.143,266.8232,266.8332,300.0
2017-11-10 11:40:00,267.27,267.81,267.25,267.81,5680.0,267.143,267.6828,267.123,267.6828,5680.0
2017-11-10 11:45:00,267.95,268.58,267.88,268.58,3783.0,267.8227,268.4524,267.7527,268.4524,3783.0
2017-11-10 11:50:00,268.66,269.72,268.66,269.52,7297.0,268.5324,269.5919,268.5324,269.3919,7297.0
2017-11-10 11:55:00,269.69,269.69,268.72,269.19,10083.0,269.5619,269.5619,268.5923,269.0621,10083.0
2017-11-10 12:00:00,269.4,269.7,269.21,269.7,600.0,269.272,269.5719,269.0821,269.5719,600.0
2017-11-10 12:05:00,269.73,269.96,269.69,269.86,1500.0,269.6019,269.8317,269.5619,269.7318,1500.0
2017-11-10 12:10:00,269.75,271.78,269.75,271.37,41869.0,269.6218,271.6509,269.6218,271.2411,41869.0
2017-11-10 12:15:00,270.91,271.06,270.36,271.05,8485.0,270.7813,270.9312,270.2316,270.9212,8485.0
2017-11-10 12:20:00,271.07,271.71,271.07,271.25,5900.0,270.9412,271.5809,270.9412,271.1211,5900.0
2017-11-10 12:25:00,271.28,271.91,271.21,271.32,5175.0,271.1511,271.7808,271.0811,271.1911,5175.0
2017-11-10 12:30:00,271.02,271.7,271.01,271.7,3600.0,270.8912,271.5709,270.8812,271.5709,3600.0
2017-11-10 12:35:00,271.69,271.88,271.5,271.75,3800.0,271.5609,271.7508,271.371,271.6209,3800.0
2017-11-10 12:40:00,271.87,272.08,271.68,271.95,4825.0,271.7408,271.9507,271.5509,271.8208,4825.0
2017-11-10 12:45:00,271.61,271.76,271.3,271.41,3735.0,271.481,271.6309,271.1711,271.2811,3735.0
2017-11-10 12:50:00,271.37,271.85,271.37,271.85,3292.0,271.2411,271.7208,271.2411,271.7208,3292.0
2017-11-10 12:55:00,271.67,271.89,271.4,271.4,4761.0,271.5409,271.7608,271.2711,271.2711,4761.0
2017-11-10 13:00:00,271.53,271.87,271.49,271.84,4465.0,271.401,271.7408,271.361,271.7108,4465.0
2017-11-10 13:05:00,271.94,271.94,271.05,271.39,2113.0,271.8108,271.8108,270.9212,271.2611,2113.0
2017-11-10 13:10:00,271.18,271.72,271.18,271.53,1520.0,271.0512,271.5909,271.0512,271.401,1520.0
2017-11-10 13:15:00,271.85,272.43,271.7,272.43,3684.0,271.7208,272.3006,271.5709,272.3006,3684.0
2017-11-10 13:20:00,272.21,272.49,271.97,272.49,2800.0,272.0807,272.3605,271.8408,272.3605,2800.0
2017-11-10 13:25:00,272.52,273.23,272.52,272.94,4542.0,272.3905,273.1002,272.3905,272.8103,4542.0
2017-11-10 13:30:00,272.81,273.08,272.62,272.62,2820.0,272.6804,272.9503,272.4905,272.4905,2820.0
2017-11-10 13:35:00,273.36,273.36,272.85,272.89,1958.0,273.2301,273.2301,272.7204,272.7603,1958.0
2017-11-10 13:40:00,272.86,273.43,272.86,273.43,3020.0,272.7304,273.3001,272.7304,273.3001,3020.0
2017-11-10 13:45:00,273.42,273.48,273.03,273.25,3150.0,273.2901,273.3501,272.9003,273.1202,3150.0
2017-11-10 13:50:00,273.4,273.53,273.07,273.19,9162.0,273.2701,273.4,272.9403,273.0602,9162.0
2017-11-10 13:55:00,273.19,273.6,273.12,273.25,13834.0,273.0602,273.47,272.9902,273.1202,13834.0
2017-11-10 14:00:00,273.32,273.35,272.02,272.18,15189.0,273.1901,273.2201,271.8908,272.0507,15189.0
2017-11-10 14:05:00,272.18,272.75,272.08,272.28,8200.0,272.0507,272.6204,271.9507,272.1506,8200.0
2017-11-10 14:10:00,272.19,272.65,271.94,271.95,2500.0,272.0607,272.5205,271.8108,271.8208,2500.0
2017-11-10 14:15:00,272.17,272.35,271.94,271.94,2150.0,272.0407,272.2206,271.8108,271.8108,2150.0
2017-11-10 14:20:00,272.28,273.42,272.28,273.35,3600.0,272.1506,273.2901,272.1506,273.2201,3600.0
2017-11-10 14:25:00,273.17,273.27,272.85,273.16,2675.0,273.0402,273.1402,272.7204,273.0302,2675.0
2017-11-10 14:30:00,273.2,273.75,273.01,273.61,6462.0,273.0702,273.6199,272.8803,273.48,6462.0
2017-11-10 14:35:00,273.69,273.75,273.18,273.24,5578.0,273.56,273.6199,273.0502,273.1102,5578.0
2017-11-10 14:40:00,273.34,273.41,273.17,273.4,2900.0,273.2101,273.2801,273.0402,273.2701,2900.0
2017-11-10 14:45:00,273.33,273.74,273.07,273.58,2800.0,273.2001,273.6099,272.9403,273.45,2800.0
2017-11-10 14:50:00,273.45,273.5,273.01,273.18,3981.0,273.3201,273.3701,272.8803,273.0502,3981.0
2017-11-10 14:55:00,273.21,273.26,272.34,272.58,3200.0,273.0802,273.1302,272.2106,272.4505,3200.0
2017-11-10 15:00:00,272.66,272.68,272.05,272.41,10500.0,272.5305,272.5504,271.9207,272.2806,10500.0
2017-11-10 15:05:00,272.4,272.4,270.51,271.13,17396.0,272.2706,272.2706,270.3815,271.0012,17396.0
2017-11-10 15:10:00,271.1,271.23,270.95,271.02,7200.0,270.9712,271.1011,270.8213,270.8912,7200.0
2017-11-10 15:15:00,271.1,271.31,270.44,270.69,8910.0,270.9712,271.1811,270.3115,270.5614,8910.0
2017-11-10 15:20:00,270.72,270.72,270.24,270.46,2600.0,270.5914,270.5914,270.1116,270.3315,2600.0
2017-11-10 15:25:00,270.36,270.43,270.02,270.05,4373.0,270.2316,270.3015,269.8917,269.9217,4373.0
2017-11-10 15:30:00,270.05,270.05,269.33,269.33,7800.0,269.9217,269.9217,269.202,269.202,7800.0
2017-11-10 15:35:00,269.11,269.73,268.86,268.93,7408.0,268.9821,269.6019,268.7323,268.8022,7408.0
2017-11-10 15:40:00,268.99,269.36,268.81,269.36,18523.0,268.8622,269.232,268.6823,269.232,18523.0
2017-11-10 15:45:00,269.29,269.85,269.29,269.75,15353.0,269.1621,269.7218,269.1621,269.6218,15353.0
2017-11-10 15:50:00,269.75,270.05,269.39,270.02,18092.0,269.6218,269.9217,269.262,269.8917,18092.0
2017-11-10 15:55:00,269.91,271.05,269.9,271.0,53992.0,269.7818,270.9212,269.7718,270.8712,53992.0
2017-11-13 09:30:00,265.23,268.89,262.74,268.89,16882.0,265.104,268.7622,262.6152,268.7622,16882.0
2017-11-13 09:35:00,269.28,271.81,267.85,271.81,30543.0,269.1521,271.6809,267.7227,271.6809,30543.0
2017-11-13 09:40:00,272.13,272.97,270.25,272.29,10992.0,272.0007,272.8403,270.1216,272.1606,10992.0
2017-11-13 09:45:00,272.16,272.59,271.36,271.66,15116.0,272.0307,272.4605,271.2311,271.5309,15116.0
2017-11-13 09:50:00,272.0,272.01,269.71,270.76,13304.0,271.8708,271.8808,269.5819,270.6314,13304.0
2017-11-13 09:55:00,270.62,272.03,270.53,271.77,10357.0,270.4914,271.9008,270.4015,271.6409,10357.0
2017-11-13 10:00:00,272.33,273.68,271.32,272.04,7850.0,272.2006,273.55,271.1911,271.9108,7850.0
2017-11-13 10:05:00,272.31,272.98,272.03,272.8,4840.0,272.1806,272.8503,271.9008,272.6704,4840.0
2017-11-13 10:10:00,272.98,273.48,272.5,272.55,1970.0,272.8503,273.3501,272.3705,272.4205,1970.0
2017-11-13 10:15:00,272.11,272.11,271.41,271.75,4600.0,271.9807,271.9807,271.2811,271.6209,4600.0
2017-11-13 10:20:00,271.31,271.5,269.74,270.08,8580.0,271.1811,271.371,269.6118,269.9517,8580.0
2017-11-13 10:25:00,269.96,270.03,269.95,270.03,400.0,269.8317,269.9017,269.8217,269.9017,400.0
2017-11-13 10:30:00,269.9,270.22,268.94,268.94,11014.0,269.7718,270.0916,268.8122,268.8122,11014.0
2017-11-13 10:35:00,269.28,269.28,267.13,267.81,7014.0,269.1521,269.1521,267.0031,267.6828,7014.0
2017-11-13 10:40:00,267.98,268.94,267.97,268.92,2993.0,267.8527,268.8122,267.8427,268.7922,2993.0
2017-11-13 10:45:00,269.65,270.02,269.64,270.01,3607.0,269.5219,269.8917,269.5119,269.8817,3607.0
2017-11-13 10:50:00,270.27,270.27,269.36,269.59,3966.0,270.1416,270.1416,269.232,269.4619,3966.0
2017-11-13 10:55:00,269.69,270.77,269.5,270.75,4800.0,269.5619,270.6414,269.372,270.6214,4800.0
2017-11-13 11:00:00,270.75,271.05,270.34,270.75,9100.0,270.6214,270.9212,270.2116,270.6214,9100.0
2017-11-13 11:05:00,270.97,271.48,270.96,271.31,1218.0,270.8413,271.351,270.8313,271.1811,1218.0
2017-11-13 11:10:00,271.48,271.53,271.44,271.44,2411.0,271.351,271.401,271.311,271.311,2411.0
2017-11-13 11:15:00,271.62,271.62,271.12,271.12,3300.0,271.491,271.491,270.9912,270.9912,3300.0
2017-11-13 11:20:00,271.25,271.27,270.02,270.29,4800.0,271.1211,271.1411,269.8917,270.1616,4800.0
2017-11-13 11:25:00,270.37,270.97,270.37,270.97,2082.0,270.2415,270.8413,270.2415,270.8413,2082.0
2017-11-13 11:30:00,270.3,270.63,270.29,270.63,700.0,270.1716,270.5014,270.1616,270.5014,700.0
2017-11-13 11:35:00,270.63,270.8,270.5,270.55,4112.0,270.5014,270.6713,270.3715,270.4215,4112.0
2017-11-13 11:40:00,270.56,270.56,270.53,270.53,575.0,270.4315,270.4315,270.4015,270.4015,575.0
2017-11-13 11:45:00,270.54,270.54,270.34,270.34,969.0,270.4115,270.4115,270.2116,270.2116,969.0
2017-11-13 11:50:00,270.13,270.3,269.78,269.78,2900.0,270.0017,270.1716,269.6518,269.6518,2900.0
2017-11-13 11:55:00,270.07,270.07,269.75,269.93,860.0,269.9417,269.9417,269.6218,269.8018,860.0
2017-11-13 12:00:00,269.76,269.79,269.29,269.3,2050.0,269.6318,269.6618,269.1621,269.1721,2050.0
2017-11-13 12:05:00,269.3,269.31,269.3,269.3,300.0,269.1721,269.182,269.1721,269.1721,300.0
2017-11-13 12:10:00,269.47,269.57,268.68,268.89,6661.0,269.342,269.4419,268.5523,268.7622,6661.0
2017-11-13 12:15:00,269.06,269.42,269.01,269.42,1600.0,268.9322,269.292,268.8822,269.292,1600.0
2017-11-13 12:20:00,269.12,269.2,269.1,269.2,1200.0,268.9921,269.0721,268.9721,269.0721,1200.0
2017-11-13 12:25:00,269.19,269.4,269.18,269.25,1923.0,269.0621,269.272,269.0521,269.1221,1923.0
2017-11-13 12:30:00,269.54,269.68,269.35,269.68,2250.0,269.4119,269.5519,269.222,269.5519,2250.0
2017-11-13 12:35:00,269.64,269.64,269.07,269.07,1650.0,269.5119,269.5119,268.9422,268.9422,1650.0
2017-11-13 12:40:00,269.01,269.02,268.98,268.98,800.0,268.8822,268.8922,268.8522,268.8522,800.0
2017-11-13 12:45:00,268.93,269.08,268.6,268.6,4580.0,268.8022,268.9522,268.4724,268.4724,4580.0
2017-11-13 12:50:00,268.54,268.99,268.54,268.98,4600.0,268.4124,268.8622,268.4124,268.8522,4600.0
2017-11-13 12:55:00,268.92,269.0,268.7,268.7,2445.0,268.7922,268.8722,268.5723,268.5723,2445.0
2017-11-13 13:00:00,268.78,268.78,268.23,268.25,707.0,268.6523,268.6523,268.1026,268.1226,707.0
2017-11-13 13:05:00,268.26,268.26,267.2,267.21,3389.0,268.1325,268.1325,267.0731,267.083,3389.0
2017-11-13 13:10:00,267.21,267.36,266.3,266.55,26004.0,267.083,267.233,266.1735,266.4234,26004.0
2017-11-13 13:15:00,266.56,267.31,266.55,267.1,11639.0,266.4334,267.183,266.4234,266.9731,11639.0
2017-11-13 13:20:00,266.76,267.29,266.76,266.8,524.0,266.6333,267.163,266.6333,266.6732,524.0
2017-11-13 13:25:00,266.7,266.7,266.28,266.55,2100.0,266.5733,266.5733,266.1535,266.4234,2100.0
2017-11-13 13:30:00,266.64,266.64,266.34,266.34,200.0,266.5133,266.5133,266.2135,266.2135,200.0
2017-11-13 13:35:00,266.38,266.59,266.38,266.56,1100.0,266.2534,266.4633,266.2534,266.4334,1100.0
2017-11-13 13:40:00,266.59,266.79,266.48,266.74,3030.0,266.4633,266.6632,266.3534,266.6133,3030.0
2017-11-13 13:45:00,266.61,266.61,266.16,266.16,2983.0,266.4833,266.4833,266.0335,266.0335,2983.0
2017-11-13 13:50:00,266.15,266.59,266.07,266.25,3900.0,266.0236,266.4633,265.9436,266.1235,3900.0
2017-11-13 13:55:00,266.18,266.55,266.14,266.38,2300.0,266.0535,266.4234,266.0136,266.2534,2300.0
2017-11-13 14:00:00,266.58,266.58,266.26,266.26,1021.0,266.4533,266.4533,266.1335,266.1335,1021.0
2017-11-13 14:05:00,266.41,266.41,266.41,266.41,100.0,266.2834,266.2834,266.2834,266.2834,100.0
2017-11-13 14:10:00,266.29,266.49,266.29,266.49,600.0,266.1635,266.3634,266.1635,266.3634,600.0
2017-11-13 14:15:00,266.38,266.38,266.17,266.18,1184.0,266.2534,266.2534,266.0435,266.0535,1184.0
2017-11-13 14:20:00,266.25,266.35,266.17,266.35,3265.0,266.1235,266.2235,266.0435,266.2235,3265.0
2017-11-13 14:25:00,266.37,266.66,266.24,266.24,3000.0,266.2434,266.5333,266.1135,266.1135,3000.0
2017-11-13 14:30:00,266.26,266.49,266.21,266.48,1700.0,266.1335,266.3634,266.0835,266.3534,1700.0
2017-11-13 14:35:00,266.62,267.01,266.62,266.82,4000.0,266.4933,266.8831,266.4933,266.6932,4000.0
2017-11-13 14:40:00,266.65,266.65,266.2,266.27,3399.0,266.5233,266.5233,266.0735,266.1435,3399.0
2017-11-13 14:45:00,266.32,266.33,266.12,266.25,3102.0,266.1935,266.2035,265.9936,266.1235,3102.0
2017-11-13 14:50:00,266.32,266.66,266.27,266.65,1400.0,266.1935,266.5333,266.1435,266.5233,1400.0
2017-11-13 14:55:00,266.57,266.95,266.57,266.95,2932.0,266.4434,266.8232,266.4434,266.8232,2932.0
2017-11-13 15:00:00,266.98,267.52,266.81,267.52,6760.0,266.8532,267.3929,266.6832,267.3929,6760.0
2017-11-13 15:05:00,267.41,267.79,267.41,267.7,1801.0,267.283,267.6628,267.283,267.5728,1801.0
2017-11-13 15:10:00,267.73,268.13,267.72,267.82,4185.0,267.6028,268.0026,267.5928,267.6928,4185.0
2017-11-13 15:15:00,267.88,268.0,267.7,267.84,2400.0,267.7527,267.8727,267.5728,267.7127,2400.0
2017-11-13 15:20:00,267.7,267.7,267.44,267.57,4200.0,267.5728,267.5728,267.3129,267.4429,4200.0
2017-11-13 15:25:00,267.63,267.63,267.1,267.33,4062.0,267.5028,267.5028,266.9731,267.203,4062.0
2017-11-13 15:30:00,267.37,267.48,267.25,267.47,1000.0,267.243,267.3529,267.123,267.3429,1000.0
2017-11-13 15:35:00,267.1,267.48,266.88,267.47,6464.0,266.9731,267.3529,266.7532,267.3429,6464.0
2017-11-13 15:40:00,267.48,267.63,266.97,266.99,3878.0,267.3529,267.5028,266.8432,266.8632,3878.0
2017-11-13 15:45:00,267.09,267.2,266.8,266.8,11870.0,266.9631,267.0731,266.6732,266.6732,11870.0
2017-11-13 15:50:00,266.99,267.65,266.9,267.3,8656.0,266.8632,267.5228,266.7732,267.173,8656.0
2017-11-13 15:55:00,267.35,267.44,266.83,267.02,16579.0,267.223,267.3129,266.7032,266.8931,16579.0
2017-11-14 09:30:00,264.39,267.07,263.24,265.25,13687.0,264.2644,266.9431,263.1149,265.124,13687.0
2017-11-14 09:35:00,266.16,266.16,263.98,264.59,3230.0,266.0335,266.0335,263.8546,264.4643,3230.0
2017-11-14 09:40:00,264.55,264.68,264.0,264.68,1606.0,264.4243,264.5542,263.8746,264.5542,1606.0
2017-11-14 09:45:00,264.95,265.23,264.61,264.73,2100.0,264.8241,265.104,264.4843,264.6042,2100.0
2017-11-14 09:50:00,264.3,264.81,264.21,264.51,1000.0,264.1744,264.6842,264.0845,264.3843,1000.0
2017-11-14 09:55:00,264.44,264.82,263.97,264.35,6545.0,264.3144,264.6942,263.8446,264.2244,6545.0
2017-11-14 10:00:00,264.34,264.34,261.74,261.74,7819.0,264.2144,264.2144,261.6156,261.6156,7819.0
2017-11-14 10:05:00,261.75,262.34,259.17,259.43,51130.0,261.6256,262.2154,259.0469,259.3067,51130.0
2017-11-14 10:10:00,259.65,261.93,259.44,260.81,14583.0,259.5266,261.8056,259.3167,260.6861,14583.0
2017-11-14 10:15:00,260.98,262.55,260.98,262.55,3046.0,260.856,262.4253,260.856,262.4253,3046.0
2017-11-14 10:20:00,262.29,263.59,261.94,263.59,6285.0,262.1654,263.4648,261.8156,263.4648,6285.0
2017-11-14 10:25:00,262.99,263.24,261.32,261.82,3300.0,262.8651,263.1149,261.1958,261.6956,3300.0
2017-11-14 10:30:00,262.28,262.47,260.26,260.61,4477.0,262.1554,262.3453,260.1363,260.4862,4477.0
2017-11-14 10:35:00,261.12,261.8,260.56,261.7,3245.0,260.9959,261.6756,260.4362,261.5757,3245.0
2017-11-14 10:40:00,261.7,262.42,261.68,262.02,1901.0,261.5757,262.2953,261.5557,261.8955,1901.0
2017-11-14 10:45:00,262.21,262.78,262.21,262.7,625.0,262.0854,262.6552,262.0854,262.5752,625.0
2017-11-14 10:50:00,262.99,263.0,261.7,261.89,5355.0,262.8651,262.875,261.5757,261.7656,5355.0
2017-11-14 10:55:00,261.57,261.82,261.14,261.56,3523.0,261.4457,261.6956,261.0159,261.4357,3523.0
2017-11-14 11:00:00,261.57,261.57,261.34,261.56,600.0,261.4457,261.4457,261.2158,261.4357,600.0
2017-11-14 11:05:00,261.33,261.77,261.25,261.48,4200.0,261.2058,261.6456,261.1259,261.3558,4200.0
2017-11-14 11:10:00,261.65,261.77,261.36,261.47,3600.0,261.5257,261.6456,261.2358,261.3458,3600.0
2017-11-14 11:15:00,261.46,261.83,261.41,261.55,3300.0,261.3358,261.7056,261.2858,261.4257,3300.0
2017-11-14 11:20:00,261.15,261.4,260.83,260.83,803.0,261.0259,261.2758,260.7061,260.7061,803.0
2017-11-14 11:25:00,260.58,260.75,260.2,260.2,900.0,260.4562,260.6261,260.0764,260.0764,900.0
2017-11-14 11:30:00,260.25,260.94,260.25,260.81,1234.0,260.1264,260.816,260.1264,260.6861,1234.0
2017-11-14 11:35:00,261.04,261.06,261.0,261.05,1700.0,260.916,260.936,260.876,260.926,1700.0
2017-11-14 11:40:00,261.13,261.26,260.49,260.91,3631.0,261.0059,261.1359,260.3662,260.786,3631.0
2017-11-14 11:45:00,260.72,261.17,260.67,261.17,1258.0,260.5961,261.0459,260.5462,261.0459,1258.0
2017-11-14 11:50:00,261.29,261.63,261.28,261.29,1500.0,261.1659,261.5057,261.1559,261.1659,1500.0
2017-11-14 11:55:00,261.25,261.43,261.22,261.24,547.0,261.1259,261.3058,261.0959,261.1159,547.0
2017-11-14 12:00:00,261.23,261.71,261.15,261.71,2400.0,261.1059,261.5857,261.0259,261.5857,2400.0
2017-11-14 12:05:00,261.86,262.4,261.8,262.0,5128.0,261.7356,262.2753,261.6756,261.8755,5128.0
2017-11-14 12:10:00,262.0,262.0,261.71,261.82,1950.0,261.8755,261.8755,261.5857,261.6956,1950.0
2017-11-14 12:15:00,261.67,261.89,261.66,261.84,2210.0,261.5457,261.7656,261.5357,261.7156,2210.0
2017-11-14 12:20:00,261.98,261.98,261.03,261.31,4452.0,261.8555,261.8555,260.906,261.1859,4452.0
2017-11-14 12:25:00,261.31,261.31,260.67,261.01,3047.0,261.1859,261.1859,260.5462,260.886,3047.0
2017-11-14 12:30:00,261.19,261.51,261.15,261.49,900.0,261.0659,261.3858,261.0259,261.3658,900.0
2017-11-14 12:35:00,261.1,261.37,261.05,261.1,610.0,260.976,261.2458,260.926,260.976,610.0
2017-11-14 12:40:00,261.13,261.14,260.78,260.78,200.0,261.0059,261.0159,260.6561,260.6561,200.0
2017-11-14 12:45:00,260.78,260.84,260.78,260.84,200.0,260.6561,260.7161,260.6561,260.7161,200.0
2017-11-14 12:50:00,261.07,261.09,260.31,260.47,1895.0,260.946,260.966,260.1863,260.3462,1895.0
2017-11-14 12:55:00,260.0,260.5,259.8,260.5,2776.0,259.8765,260.3762,259.6766,260.3762,2776.0
2017-11-14 13:00:00,259.8,260.26,259.8,260.26,400.0,259.6766,260.1363,259.6766,260.1363,400.0
2017-11-14 13:05:00,259.8,259.97,259.8,259.85,1084.0,259.6766,259.8465,259.6766,259.7265,1084.0
2017-11-14 13:10:00,260.04,260.68,260.04,260.53,4573.0,259.9165,260.5561,259.9165,260.4062,4573.0
2017-11-14 13:15:00,261.02,261.02,260.39,260.39,200.0,260.896,260.896,260.2663,260.2663,200.0
2017-11-14 13:20:00,261.12,261.12,260.51,260.93,1618.0,260.9959,260.9959,260.3862,260.806,1618.0
2017-11-14 13:25:00,260.83,261.23,260.83,261.23,200.0,260.7061,261.1059,260.7061,261.1059,200.0
2017-11-14 13:30:00,261.14,261.7,260.98,261.7,3588.0,261.0159,261.5757,260.856,261.5757,3588.0
2017-11-14 13:35:00,261.59,261.59,261.05,261.59,5828.0,261.4657,261.4657,260.926,261.4657,5828.0
2017-11-14 13:40:00,261.57,261.57,261.55,261.55,200.0,261.4457,261.4457,261.4257,261.4257,200.0
2017-11-14 13:45:00,261.54,261.54,261.27,261.27,400.0,261.4157,261.4157,261.1459,261.1459,400.0
2017-11-14 13:50:00,261.47,261.52,261.04,261.25,835.0,261.3458,261.3958,260.916,261.1259,835.0
2017-11-14 13:55:00,261.52,261.76,261.52,261.76,555.0,261.3958,261.6356,261.3958,261.6356,555.0
2017-11-14 14:00:00,261.72,262.1,261.72,262.1,1350.0,261.5957,261.9755,261.5957,261.9755,1350.0
2017-11-14 14:05:00,262.75,263.08,262.75,263.08,400.0,262.6252,262.955,262.6252,262.955,400.0
2017-11-14 14:10:00,262.8,263.09,262.76,262.76,1811.0,262.6751,262.965,262.6352,262.6352,1811.0
2017-11-14 14:15:00,262.71,262.86,262.41,262.53,1750.0,262.5852,262.7351,262.2853,262.4053,1750.0
2017-11-14 14:20:00,262.51,262.52,261.99,262.26,1214.0,262.3853,262.3953,261.8655,262.1354,1214.0
2017-11-14 14:25:00,262.0,262.16,261.61,261.87,1320.0,261.8755,262.0354,261.4857,261.7456,1320.0
2017-11-14 14:30:00,261.82,261.82,261.72,261.73,200.0,261.6956,261.6956,261.5957,261.6057,200.0
2017-11-14 14:35:00,261.83,262.1,261.67,261.8,12674.0,261.7056,261.9755,261.5457,261.6756,12674.0
2017-11-14 14:40:00,261.85,262.38,261.85,262.09,7494.0,261.7256,262.2553,261.7256,261.9655,7494.0
2017-11-14 14:45:00,262.4,262.7,262.36,262.7,3632.0,262.2753,262.5752,262.2354,262.5752,3632.0
2017-11-14 14:50:00,262.82,262.82,262.48,262.57,1100.0,262.6951,262.6951,262.3553,262.4453,1100.0
2017-11-14 14:55:00,262.32,262.32,262.2,262.2,600.0,262.1954,262.1954,262.0754,262.0754,600.0
2017-11-14 15:00:00,262.22,262.62,262.22,262.62,1100.0,262.0954,262.4952,262.0954,262.4952,1100.0
2017-11-14 15:05:00,262.64,262.64,262.37,262.48,1600.0,262.5152,262.5152,262.2453,262.3553,1600.0
2017-11-14 15:10:00,262.41,262.94,262.34,262.87,1834.0,262.2853,262.8151,262.2154,262.7451,1834.0
2017-11-14 15:15:00,262.88,263.08,262.84,263.08,504.0,262.7551,262.955,262.7151,262.955,504.0
2017-11-14 15:20:00,263.1,263.11,262.33,262.33,2869.0,262.975,262.985,262.2054,262.2054,2869.0
2017-11-14 15:25:00,262.25,262.26,261.99,262.18,800.0,262.1254,262.1354,261.8655,262.0554,800.0
2017-11-14 15:30:00,262.19,262.52,262.1,262.39,2607.0,262.0654,262.3953,261.9755,262.2653,2607.0
2017-11-14 15:35:00,262.11,262.57,261.93,261.93,3765.0,261.9855,262.4453,261.8056,261.8056,3765.0
2017-11-14 15:40:00,261.94,261.96,260.65,261.14,9077.0,261.8156,261.8355,260.5262,261.0159,9077.0
2017-11-14 15:45:00,261.5,262.0,261.35,261.55,3348.0,261.3758,261.8755,261.2258,261.4257,3348.0
2017-11-14 15:50:00,261.75,262.67,261.75,262.62,6564.0,261.6256,262.5452,261.6256,262.4952,6564.0
2017-11-14 15:55:00,262.64,262.93,262.52,262.58,15608.0,262.5152,262.8051,262.3953,262.4552,15608.0
2017-11-15 09:30:00,260.3,260.3,258.42,259.75,27326.0,260.1763,260.1763,258.2972,259.6266,27326.0
2017-11-15 09:35:00,259.68,260.82,259.16,259.36,8197.0,259.5566,260.6961,259.0369,259.2368,8197.0
2017-11-15 09:40:00,260.34,260.41,258.06,259.11,9304.0,260.2163,260.2863,257.9374,258.9869,9304.0
2017-11-15 09:45:00,259.54,260.82,259.4,260.15,10034.0,259.4167,260.6961,259.2768,260.0264,10034.0
2017-11-15 09:50:00,260.33,260.33,259.85,259.85,6627.0,260.2063,260.2063,259.7265,259.7265,6627.0
2017-11-15 09:55:00,260.1,260.61,259.6,260.61,8170.0,259.9764,260.4862,259.4767,260.4862,8170.0
2017-11-15 10:00:00,260.64,261.02,260.21,260.25,2415.0,260.5162,260.896,260.0864,260.1264,2415.0
2017-11-15 10:05:00,260.6,261.35,260.25,261.23,4950.0,260.4762,261.2258,260.1264,261.1059,4950.0
2017-11-15 10:10:00,261.82,262.39,261.81,262.06,2600.0,261.6956,262.2653,261.6856,261.9355,2600.0
2017-11-15 10:15:00,262.05,263.37,261.93,263.37,2589.0,261.9255,263.2449,261.8056,263.2449,2589.0
2017-11-15 10:20:00,263.43,263.47,263.01,263.47,2568.0,263.3048,263.3448,262.885,263.3448,2568.0
2017-11-15 10:25:00,263.62,263.85,263.35,263.35,2200.0,263.4948,263.7246,263.2249,263.2249,2200.0
2017-11-15 10:30:00,263.41,264.39,263.4,264.39,1100.0,263.2849,264.2644,263.2749,264.2644,1100.0
2017-11-15 10:35:00,264.4,265.48,264.4,264.89,3001.0,264.2744,265.3539,264.2744,264.7641,3001.0
2017-11-15 10:40:00,265.06,265.12,264.23,264.23,2277.0,264.9341,264.994,264.1045,264.1045,2277.0
2017-11-15 10:45:00,264.55,264.55,263.52,264.55,900.0,264.4243,264.4243,263.3948,264.4243,900.0
2017-11-15 10:50:00,264.22,264.65,263.95,263.95,2700.0,264.0945,264.5243,263.8246,263.8246,2700.0
2017-11-15 10:55:00,264.76,264.82,264.26,264.5,2300.0,264.6342,264.6942,264.1344,264.3743,2300.0
2017-11-15 11:00:00,264.63,264.99,264.55,264.89,1200.0,264.5043,264.8641,264.4243,264.7641,1200.0
2017-11-15 11:05:00,264.88,265.15,264.6,265.15,2280.0,264.7542,265.024,264.4743,265.024,2280.0
2017-11-15 11:10:00,265.15,265.15,264.96,264.96,532.0,265.024,265.024,264.8341,264.8341,532.0
2017-11-15 11:15:00,265.16,265.88,265.1,265.88,1484.0,265.034,265.7537,264.974,265.7537,1484.0
2017-11-15 11:20:00,265.82,265.94,265.66,265.75,3700.0,265.6937,265.8137,265.5338,265.6237,3700.0
2017-11-15 11:25:00,265.89,265.96,265.39,265.39,1500.0,265.7637,265.8336,265.2639,265.2639,1500.0
2017-11-15 11:30:00,265.63,265.63,265.61,265.62,200.0,265.5038,265.5038,265.4838,265.4938,200.0
2017-11-15 11:35:00,265.29,265.54,265.07,265.07,500.0,265.164,265.4138,264.9441,264.9441,500.0
2017-11-15 11:40:00,265.0,265.74,264.68,265.74,1000.0,264.8741,265.6137,264.5542,265.6137,1000.0
2017-11-15 11:45:00,265.43,265.87,265.43,265.85,700.0,265.3039,265.7437,265.3039,265.7237,700.0
2017-11-15 11:50:00,265.94,265.94,265.79,265.86,600.0,265.8137,265.8137,265.6637,265.7337,600.0
2017-11-15 11:55:00,265.83,265.83,265.68,265.68,2400.0,265.7037,265.7037,265.5538,265.5538,2400.0
2017-11-15 12:00:00,265.5,265.5,264.43,264.53,3900.0,265.3739,265.3739,264.3044,264.4043,3900.0
2017-11-15 12:05:00,264.65,264.76,264.52,264.52,1840.0,264.5243,264.6342,264.3943,264.3943,1840.0
2017-11-15 12:10:00,264.35,264.59,264.34,264.59,900.0,264.2244,264.4643,264.2144,264.4643,900.0
2017-11-15 12:15:00,264.57,265.04,264.57,264.85,1658.0,264.4443,264.9141,264.4443,264.7242,1658.0
2017-11-15 12:20:00,264.96,264.96,264.94,264.96,300.0,264.8341,264.8341,264.8141,264.8341,300.0
2017-11-15 12:25:00,265.13,265.5,265.13,265.5,900.0,265.004,265.3739,265.004,265.3739,900.0
2017-11-15 12:30:00,265.56,265.88,265.56,265.74,500.0,265.4338,265.7537,265.4338,265.6137,500.0
2017-11-15 12:35:00,265.91,266.51,265.91,266.51,2865.0,265.7837,266.3834,265.7837,266.3834,2865.0
2017-11-15 12:40:00,266.77,266.96,266.46,266.47,3775.0,266.6433,266.8332,266.3334,266.3434,3775.0
2017-11-15 12:45:00,266.39,266.39,265.03,265.56,3600.0,266.2634,266.2634,264.9041,265.4338,3600.0
2017-11-15 12:50:00,265.91,265.92,265.68,265.8,700.0,265.7837,265.7937,265.5538,265.6737,700.0
2017-11-15 12:55:00,265.91,266.22,265.7,266.0,2990.0,265.7837,266.0935,265.5738,265.8736,2990.0
2017-11-15 13:00:00,265.67,265.76,265.15,265.15,2500.0,265.5438,265.6337,265.024,265.024,2500.0
2017-11-15 13:05:00,264.98,264.98,264.57,264.57,1000.0,264.8541,264.8541,264.4443,264.4443,1000.0
2017-11-15 13:10:00,264.84,264.96,264.61,264.61,800.0,264.7142,264.8341,264.4843,264.4843,800.0
2017-11-15 13:15:00,264.58,264.58,264.58,264.58,135.0,264.4543,264.4543,264.4543,264.4543,135.0
2017-11-15 13:20:00,264.58,264.95,264.58,264.81,900.0,264.4543,264.8241,264.4543,264.6842,900.0
2017-11-15 13:25:00,265.15,265.36,265.0,265.0,2000.0,265.024,265.2339,264.8741,264.8741,2000.0
2017-11-15 13:30:00,265.07,265.6,265.07,265.6,1500.0,264.9441,265.4738,264.9441,265.4738,1500.0
2017-11-15 13:35:00,265.5,265.51,265.34,265.36,1120.0,265.3739,265.3839,265.2139,265.2339,1120.0
2017-11-15 13:40:00,265.53,265.72,265.42,265.72,800.0,265.4038,265.5938,265.2939,265.5938,800.0
2017-11-15 13:45:00,265.84,265.95,265.84,265.95,400.0,265.7137,265.8236,265.7137,265.8236,400.0
2017-11-15 13:50:00,265.85,265.85,265.59,265.65,3000.0,265.7237,265.7237,265.4638,265.5238,3000.0
2017-11-15 13:55:00,265.51,265.51,265.2,265.21,1198.0,265.3839,265.3839,265.074,265.084,1198.0
2017-11-15 14:00:00,265.39,265.5,265.2,265.35,400.0,265.2639,265.3739,265.074,265.2239,400.0
2017-11-15 14:05:00,265.45,265.5,265.44,265.44,1000.0,265.3239,265.3739,265.3139,265.3139,1000.0
2017-11-15 14:10:00,265.44,265.52,265.28,265.28,779.0,265.3139,265.3939,265.154,265.154,779.0
2017-11-15 14:15:00,265.63,265.82,265.43,265.72,2994.0,265.5038,265.6937,265.3039,265.5938,2994.0
2017-11-15 14:20:00,265.48,265.48,265.19,265.27,1200.0,265.3539,265.3539,265.064,265.144,1200.0
2017-11-15 14:25:00,265.32,265.6,265.19,265.19,1000.0,265.1939,265.4738,265.064,265.064,1000.0
2017-11-15 14:30:00,265.19,265.19,264.89,264.91,2379.0,265.064,265.064,264.7641,264.7841,2379.0
2017-11-15 14:35:00,264.72,264.91,264.24,264.43,1900.0,264.5942,264.7841,264.1145,264.3044,1900.0
2017-11-15 14:40:00,264.55,265.08,264.55,264.9,2300.0,264.4243,264.9541,264.4243,264.7741,2300.0
2017-11-15 14:45:00,265.09,265.37,264.55,264.58,3055.0,264.9641,265.2439,264.4243,264.4543,3055.0
2017-11-15 14:50:00,264.61,265.26,264.61,265.23,2200.0,264.4843,265.134,264.4843,265.104,2200.0
2017-11-15 14:55:00,265.19,265.23,264.59,264.59,3700.0,265.064,265.104,264.4643,264.4643,3700.0
2017-11-15 15:00:00,264.76,265.21,264.76,264.91,3200.0,264.6342,265.084,264.6342,264.7841,3200.0
2017-11-15 15:05:00,264.78,264.85,264.64,264.85,1900.0,264.6542,264.7242,264.5143,264.7242,1900.0
2017-11-15 15:10:00,264.88,264.89,264.42,264.42,1295.0,264.7542,264.7641,264.2944,264.2944,1295.0
2017-11-15 15:15:00,264.76,265.32,264.76,264.99,3761.0,264.6342,265.1939,264.6342,264.8641,3761.0
2017-11-15 15:20:00,265.08,265.2,264.36,264.36,5700.0,264.9541,265.074,264.2344,264.2344,5700.0
2017-11-15 15:25:00,264.19,264.47,263.81,263.91,2905.0,264.0645,264.3443,263.6847,263.7846,2905.0
2017-11-15 15:30:00,263.93,263.97,263.7,263.7,2867.0,263.8046,263.8446,263.5747,263.5747,2867.0
2017-11-15 15:35:00,263.97,264.13,263.47,263.48,4400.0,263.8446,264.0045,263.3448,263.3548,4400.0
2017-11-15 15:40:00,263.47,263.47,263.02,263.28,3860.0,263.3448,263.3448,262.895,263.1549,3860.0
2017-11-15 15:45:00,263.53,263.69,263.19,263.19,4100.0,263.4048,263.5647,263.065,263.065,4100.0
2017-11-15 15:50:00,263.0,263.37,262.86,262.86,5829.0,262.875,263.2449,262.7351,262.7351,5829.0
2017-11-15 15:55:00,262.88,263.78,262.5,263.56,27055.0,262.7551,263.6547,262.3753,263.4348,27055.0
2017-11-16 09:30:00,263.49,264.86,259.2,259.2,37268.0,263.3648,264.7342,259.0769,259.0769,37268.0
2017-11-16 09:35:00,259.2,261.52,259.11,259.63,23814.0,259.0769,261.3958,258.9869,259.5066,23814.0
2017-11-16 09:40:00,259.33,261.75,259.1,261.25,25550.0,259.2068,261.6256,258.9769,261.1259,25550.0
2017-11-16 09:45:00,261.25,261.31,259.87,260.82,9284.0,261.1259,261.1859,259.7465,260.6961,9284.0
2017-11-16 09:50:00,260.98,262.39,260.72,261.51,5600.0,260.856,262.2653,260.5961,261.3858,5600.0
2017-11-16 09:55:00,261.93,263.18,261.52,262.4,12460.0,261.8056,263.055,261.3958,262.2753,12460.0
2017-11-16 10:00:00,262.65,263.97,262.65,263.57,5575.0,262.5252,263.8446,262.5252,263.4448,5575.0
2017-11-16 10:05:00,263.54,264.22,263.53,263.94,5300.0,263.4148,264.0945,263.4048,263.8146,5300.0
2017-11-16 10:10:00,264.42,265.2,263.98,263.98,5076.0,264.2944,265.074,263.8546,263.8546,5076.0
2017-11-16 10:15:00,264.44,264.89,264.25,264.75,4654.0,264.3144,264.7641,264.1245,264.6242,4654.0
2017-11-16 10:20:00,264.87,266.0,264.66,266.0,4917.0,264.7442,265.8736,264.5343,265.8736,4917.0
2017-11-16 10:25:00,265.98,266.33,265.5,266.33,5651.0,265.8536,266.2035,265.3739,266.2035,5651.0
2017-11-16 10:30:00,266.45,266.45,264.47,265.98,6191.0,266.3234,266.3234,264.3443,265.8536,6191.0
2017-11-16 10:35:00,266.26,267.3,266.0,266.57,5207.0,266.1335,267.173,265.8736,266.4434,5207.0
2017-11-16 10:40:00,266.85,267.27,266.85,267.27,1000.0,266.7232,267.143,266.7232,267.143,1000.0
2017-11-16 10:45:00,267.27,267.88,266.86,267.06,7212.0,267.143,267.7527,266.7332,266.9331,7212.0
2017-11-16 10:50:00,267.18,267.18,265.81,265.88,10588.0,267.0531,267.0531,265.6837,265.7537,10588.0
2017-11-16 10:55:00,266.15,266.52,265.72,265.72,4375.0,266.0236,266.3934,265.5938,265.5938,4375.0
2017-11-16 11:00:00,265.92,266.16,265.02,265.53,17247.0,265.7937,266.0335,264.8941,265.4038,17247.0
2017-11-16 11:05:00,265.4,265.58,265.2,265.46,11761.0,265.2739,265.4538,265.074,265.3339,11761.0
2017-11-16 11:10:00,265.35,265.35,263.68,263.9,8800.0,265.2239,265.2239,263.5547,263.7746,8800.0
2017-11-16 11:15:00,263.68,264.06,262.83,263.35,17725.0,263.5547,263.9345,262.7051,263.2249,17725.0
2017-11-16 11:20:00,263.25,263.6,262.9,263.6,5220.0,263.1249,263.4748,262.7751,263.4748,5220.0
2017-11-16 11:25:00,263.61,263.99,263.31,263.57,5595.0,263.4848,263.8646,263.1849,263.4448,5595.0
2017-11-16 11:30:00,263.32,263.44,262.39,262.58,5541.0,263.1949,263.3148,262.2653,262.4552,5541.0
2017-11-16 11:35:00,262.41,263.18,261.99,262.88,4767.0,262.2853,263.055,261.8655,262.7551,4767.0
2017-11-16 11:40:00,262.79,263.33,262.74,262.95,9917.0,262.6651,263.2049,262.6152,262.8251,9917.0
2017-11-16 11:45:00,262.92,264.47,262.9,264.25,10589.0,262.7951,264.3443,262.7751,264.1245,10589.0
2017-11-16 11:50:00,263.9,264.99,263.9,264.8,3100.0,263.7746,264.8641,263.7746,264.6742,3100.0
2017-11-16 11:55:00,264.7,264.98,264.19,264.2,2918.0,264.5742,264.8541,264.0645,264.0745,2918.0
2017-11-16 12:00:00,264.46,264.56,263.83,263.87,10377.0,264.3344,264.4343,263.7047,263.7446,10377.0
2017-11-16 12:05:00,263.88,263.99,263.65,263.65,2500.0,263.7546,263.8646,263.5247,263.5247,2500.0
2017-11-16 12:10:00,263.78,263.78,262.91,262.99,3943.0,263.6547,263.6547,262.7851,262.8651,3943.0
2017-11-16 12:15:00,263.0,263.38,261.87,261.98,11469.0,262.875,263.2549,261.7456,261.8555,11469.0
2017-11-16 12:20:00,261.92,263.5,261.89,263.12,9590.0,261.7956,263.3748,261.7656,262.995,9590.0
2017-11-16 12:25:00,263.15,263.46,262.85,263.36,4840.0,263.025,263.3348,262.7251,263.2349,4840.0
2017-11-16 12:30:00,263.62,264.0,263.61,264.0,2615.0,263.4948,263.8746,263.4848,263.8746,2615.0
2017-11-16 12:35:00,263.92,263.92,263.2,263.46,2500.0,263.7946,263.7946,263.075,263.3348,2500.0
2017-11-16 12:40:00,263.41,263.43,263.16,263.43,1100.0,263.2849,263.3048,263.035,263.3048,1100.0
2017-11-16 12:45:00,263.27,263.65,263.22,263.23,7473.0,263.1449,263.5247,263.0949,263.1049,7473.0
2017-11-16 12:50:00,263.25,263.5,263.24,263.31,1900.0,263.1249,263.3748,263.1149,263.1849,1900.0
2017-11-16 12:55:00,263.58,263.58,263.21,263.35,3722.0,263.4548,263.4548,263.0849,263.2249,3722.0
2017-11-16 13:00:00,263.39,263.77,263.25,263.77,1933.0,263.2649,263.6447,263.1249,263.6447,1933.0
2017-11-16 13:05:00,263.87,264.07,263.74,264.04,3555.0,263.7446,263.9445,263.6147,263.9146,3555.0
2017-11-16 13:10:00,264.22,264.22,263.59,263.79,2029.0,264.0945,264.0945,263.4648,263.6647,2029.0
2017-11-16 13:15:00,263.71,263.94,263.39,263.86,2200.0,263.5847,263.8146,263.2649,263.7346,2200.0
2017-11-16 13:20:00,263.63,263.85,263.62,263.85,500.0,263.5047,263.7246,263.4948,263.7246,500.0
2017-11-16 13:25:00,263.85,263.85,263.17,263.41,1800.0,263.7246,263.7246,263.045,263.2849,1800.0
2017-11-16 13:30:00,263.17,263.73,263.05,263.5,3306.0,263.045,263.6047,262.925,263.3748,3306.0
2017-11-16 13:35:00,263.49,264.0,263.49,263.7,3311.0,263.3648,263.8746,263.3648,263.5747,3311.0
2017-11-16 13:40:00,263.66,263.66,262.9,263.21,3688.0,263.5347,263.5347,262.7751,263.0849,3688.0
2017-11-16 13:45:00,263.52,263.72,263.36,263.72,900.0,263.3948,263.5947,263.2349,263.5947,900.0
2017-11-16 13:50:00,263.72,264.2,263.39,263.62,3592.0,263.5947,264.0745,263.2649,263.4948,3592.0
2017-11-16 13:55:00,263.45,263.74,263.19,263.72,2978.0,263.3248,263.6147,263.065,263.5947,2978.0
2017-11-16 14:00:00,263.58,264.1,263.56,263.93,3190.0,263.4548,263.9745,263.4348,263.8046,3190.0
2017-11-16 14:05:00,263.7,264.11,263.65,264.11,4511.0,263.5747,263.9845,263.5247,263.9845,4511.0
2017-11-16 14:10:00,263.87,264.36,263.74,264.36,4100.0,263.7446,264.2344,263.6147,264.2344,4100.0
2017-11-16 14:15:00,264.4,264.78,264.1,264.63,6886.0,264.2744,264.6542,263.9745,264.5043,6886.0
2017-11-16 14:20:00,264.51,264.74,264.23,264.72,1000.0,264.3843,264.6142,264.1045,264.5942,1000.0
2017-11-16 14:25:00,264.71,264.77,263.9,263.9,4767.0,264.5842,264.6442,263.7746,263.7746,4767.0
2017-11-16 14:30:00,264.02,264.02,264.02,264.02,100.0,263.8946,263.8946,263.8946,263.8946,100.0
2017-11-16 14:35:00,263.71,264.06,263.64,263.83,3350.0,263.5847,263.9345,263.5147,263.7047,3350.0
2017-11-16 14:40:00,264.07,264.07,263.65,263.73,3827.0,263.9445,263.9445,263.5247,263.6047,3827.0
2017-11-16 14:45:00,264.07,264.07,262.92,262.93,4200.0,263.9445,263.9445,262.7951,262.8051,4200.0
2017-11-16 14:50:00,262.94,263.21,262.42,262.65,8849.0,262.8151,263.0849,262.2953,262.5252,8849.0
2017-11-16 14:55:00,262.65,263.0,262.41,262.81,7737.0,262.5252,262.875,262.2853,262.6851,7737.0
2017-11-16 15:00:00,262.87,264.13,262.86,263.78,11283.0,262.7451,264.0045,262.7351,263.6547,11283.0
2017-11-16 15:05:00,263.9,264.0,263.53,263.84,5700.0,263.7746,263.8746,263.4048,263.7146,5700.0
2017-11-16 15:10:00,263.95,264.59,263.54,264.59,7301.0,263.8246,264.4643,263.4148,264.4643,7301.0
2017-11-16 15:15:00,264.57,264.57,263.92,264.25,7202.0,264.4443,264.4443,263.7946,264.1245,7202.0
2017-11-16 15:20:00,264.12,264.62,264.01,264.62,3800.0,263.9945,264.4943,263.8846,264.4943,3800.0
2017-11-16 15:25:00,264.62,264.79,264.39,264.69,4763.0,264.4943,264.6642,264.2644,264.5642,4763.0
2017-11-16 15:30:00,264.63,264.63,263.93,264.16,4153.0,264.5043,264.5043,263.8046,264.0345,4153.0
2017-11-16 15:35:00,263.91,263.91,263.07,263.07,8371.0,263.7846,263.7846,262.945,262.945,8371.0
2017-11-16 15:40:00,263.13,263.93,263.08,263.92,8142.0,263.005,263.8046,262.955,263.7946,8142.0
2017-11-16 15:45:00,263.78,263.78,263.12,263.12,9935.0,263.6547,263.6547,262.995,262.995,9935.0
2017-11-16 15:50:00,263.31,263.36,262.53,262.56,18915.0,263.1849,263.2349,262.4053,262.4353,18915.0
2017-11-16 15:55:00,262.55,263.22,262.07,262.44,46654.0,262.4253,263.0949,261.9455,262.3153,46654.0
2017-11-17 09:30:00,265.17,265.61,262.36,263.08,23214.0,265.044,265.4838,262.2354,262.955,23214.0
2017-11-17 09:35:00,263.08,263.91,262.57,262.86,11400.0,262.955,263.7846,262.4453,262.7351,11400.0
2017-11-17 09:40:00,262.81,263.72,260.77,261.22,15143.0,262.6851,263.5947,260.6461,261.0959,15143.0
2017-11-17 09:45:00,260.52,261.66,260.26,261.48,9950.0,260.3962,261.5357,260.1363,261.3558,9950.0
2017-11-17 09:50:00,261.3,261.97,260.76,260.77,11881.0,261.1759,261.8455,260.6361,260.6461,11881.0
2017-11-17 09:55:00,261.05,261.3,259.12,260.22,27532.0,260.926,261.1759,258.9969,260.0964,27532.0
2017-11-17 10:00:00,260.32,260.83,259.16,260.57,11710.0,260.1963,260.7061,259.0369,260.4462,11710.0
2017-11-17 10:05:00,260.86,263.57,260.83,263.49,10939.0,260.7361,263.4448,260.7061,263.3648,10939.0
2017-11-17 10:10:00,263.71,263.84,262.79,262.92,5019.0,263.5847,263.7146,262.6651,262.7951,5019.0
2017-11-17 10:15:00,262.89,262.89,262.43,262.81,1000.0,262.7651,262.7651,262.3053,262.6851,1000.0
2017-11-17 10:20:00,262.97,263.82,262.97,263.82,2000.0,262.8451,263.6947,262.8451,263.6947,2000.0
2017-11-17 10:25:00,263.76,263.94,262.71,263.94,5518.0,263.6347,263.8146,262.5852,263.8146,5518.0
2017-11-17 10:30:00,263.96,263.96,263.96,263.96,100.0,263.8346,263.8346,263.8346,263.8346,100.0
2017-11-17 10:35:00,263.69,263.73,263.08,263.08,3371.0,263.5647,263.6047,262.955,262.955,3371.0
2017-11-17 10:40:00,263.01,263.24,263.01,263.23,200.0,262.885,263.1149,262.885,263.1049,200.0
2017-11-17 10:45:00,263.46,265.64,263.25,265.64,3701.0,263.3348,265.5138,263.1249,265.5138,3701.0
2017-11-17 10:50:00,265.62,266.34,265.59,265.99,6375.0,265.4938,266.2135,265.4638,265.8636,6375.0
2017-11-17 10:55:00,265.8,266.14,265.21,266.09,2100.0,265.6737,266.0136,265.084,265.9636,2100.0
2017-11-17 11:00:00,265.88,266.2,265.82,265.82,2670.0,265.7537,266.0735,265.6937,265.6937,2670.0
2017-11-17 11:05:00,265.78,265.78,265.12,265.63,2900.0,265.6537,265.6537,264.994,265.5038,2900.0
2017-11-17 11:10:00,265.15,265.4,265.04,265.4,2826.0,265.024,265.2739,264.9141,265.2739,2826.0
2017-11-17 11:15:00,265.57,266.15,265.41,265.46,550.0,265.4438,266.0236,265.2839,265.3339,550.0
2017-11-17 11:20:00,265.47,266.09,265.35,266.09,3353.0,265.3439,265.9636,265.2239,265.9636,3353.0
2017-11-17 11:25:00,265.96,266.39,265.78,265.78,2960.0,265.8336,266.2634,265.6537,265.6537,2960.0
2017-11-17 11:30:00,265.62,265.62,265.62,265.62,100.0,265.4938,265.4938,265.4938,265.4938,100.0
2017-11-17 11:35:00,265.63,266.79,264.74,266.78,5900.0,265.5038,266.6632,264.6142,266.6533,5900.0
2017-11-17 11:40:00,266.6,267.08,266.35,267.06,2878.0,266.4733,266.9531,266.2235,266.9331,2878.0
2017-11-17 11:45:00,267.07,267.84,267.07,267.49,5719.0,266.9431,267.7127,266.9431,267.3629,5719.0
2017-11-17 11:50:00,267.75,267.75,267.45,267.55,1300.0,267.6228,267.6228,267.3229,267.4229,1300.0
2017-11-17 11:55:00,267.46,267.58,267.24,267.42,2500.0,267.3329,267.4529,267.113,267.2929,2500.0
2017-11-17 12:00:00,267.42,267.57,267.03,267.56,2247.0,267.2929,267.4429,266.9031,267.4329,2247.0
2017-11-17 12:05:00,266.82,267.53,266.82,267.12,3067.0,266.6932,267.4029,266.6932,266.9931,3067.0
2017-11-17 12:10:00,267.23,267.52,267.05,267.44,2600.0,267.103,267.3929,266.9231,267.3129,2600.0
2017-11-17 12:15:00,267.32,267.45,267.32,267.45,500.0,267.193,267.3229,267.193,267.3229,500.0
2017-11-17 12:20:00,267.1,267.48,266.78,267.48,5093.0,266.9731,267.3529,266.6533,267.3529,5093.0
2017-11-17 12:25:00,267.19,267.5,267.11,267.11,2400.0,267.0631,267.3729,266.9831,266.9831,2400.0
2017-11-17 12:30:00,267.3,268.2,267.3,268.2,6975.0,267.173,268.0726,267.173,268.0726,6975.0
2017-11-17 12:35:00,268.48,269.77,268.38,269.77,6989.0,268.3524,269.6418,268.2525,269.6418,6989.0
2017-11-17 12:40:00,269.77,270.52,269.12,269.75,27882.0,269.6418,270.3915,268.9921,269.6218,27882.0
2017-11-17 12:45:00,270.0,270.16,269.92,269.92,1200.0,269.8717,270.0316,269.7918,269.7918,1200.0
2017-11-17 12:50:00,269.97,270.05,269.68,269.68,2000.0,269.8417,269.9217,269.5519,269.5519,2000.0
2017-11-17 12:55:00,269.69,270.06,269.33,269.73,3537.0,269.5619,269.9317,269.202,269.6019,3537.0
2017-11-17 13:00:00,269.69,270.37,269.49,270.37,1648.0,269.5619,270.2415,269.362,270.2415,1648.0
2017-11-17 13:05:00,270.18,270.18,269.56,269.81,3400.0,270.0516,270.0516,269.4319,269.6818,3400.0
2017-11-17 13:10:00,269.9,270.05,269.68,269.9,1500.0,269.7718,269.9217,269.5519,269.7718,1500.0
2017-11-17 13:15:00,269.89,270.6,269.63,269.88,11265.0,269.7618,270.4714,269.5019,269.7518,11265.0
2017-11-17 13:20:00,270.06,270.06,270.06,270.06,100.0,269.9317,269.9317,269.9317,269.9317,100.0
2017-11-17 13:25:00,270.15,270.2,269.83,270.04,1500.0,270.0217,270.0716,269.7018,269.9117,1500.0
2017-11-17 13:30:00,270.03,270.3,269.94,270.0,5356.0,269.9017,270.1716,269.8118,269.8717,5356.0
2017-11-17 13:35:00,269.9,270.49,269.85,270.35,7406.0,269.7718,270.3615,269.7218,270.2216,7406.0
2017-11-17 13:40:00,270.35,270.35,269.73,269.85,5700.0,270.2216,270.2216,269.6019,269.7218,5700.0
2017-11-17 13:45:00,269.75,270.0,269.75,269.88,2568.0,269.6218,269.8717,269.6218,269.7518,2568.0
2017-11-17 13:50:00,269.87,269.87,269.54,269.61,2200.0,269.7418,269.7418,269.4119,269.4819,2200.0
2017-11-17 13:55:00,269.73,269.75,269.45,269.45,2872.0,269.6019,269.6218,269.322,269.322,2872.0
2017-11-17 14:00:00,269.45,269.51,269.0,269.36,4371.0,269.322,269.382,268.8722,269.232,4371.0
2017-11-17 14:05:00,269.42,270.0,269.4,269.99,3694.0,269.292,269.8717,269.272,269.8617,3694.0
2017-11-17 14:10:00,269.96,270.25,269.73,270.25,5000.0,269.8317,270.1216,269.6019,270.1216,5000.0
2017-11-17 14:15:00,270.0,270.35,269.76,269.76,15043.0,269.8717,270.2216,269.6318,269.6318,15043.0
2017-11-17 14:20:00,269.83,269.89,269.61,269.76,3058.0,269.7018,269.7618,269.4819,269.6318,3058.0
2017-11-17 14:25:00,269.91,270.2,269.85,269.85,2875.0,269.7818,270.0716,269.7218,269.7218,2875.0
2017-11-17 14:30:00,269.94,270.19,269.8,269.8,4000.0,269.8118,270.0616,269.6718,269.6718,4000.0
2017-11-17 14:35:00,269.9,269.9,269.62,269.62,1100.0,269.7718,269.7718,269.4919,269.4919,1100.0
2017-11-17 14:40:00,269.58,270.21,269.56,270.21,3600.0,269.4519,270.0816,269.4319,270.0816,3600.0
2017-11-17 14:45:00,270.38,270.44,270.14,270.22,2418.0,270.2515,270.3115,270.0117,270.0916,2418.0
2017-11-17 14:50:00,270.4,270.4,269.91,269.95,2603.0,270.2715,270.2715,269.7818,269.8217,2603.0
2017-11-17 14:55:00,269.94,270.09,269.59,269.59,6757.0,269.8118,269.9617,269.4619,269.4619,6757.0
2017-11-17 15:00:00,269.5,269.71,269.49,269.51,3599.0,269.372,269.5819,269.362,269.382,3599.0
2017-11-17 15:05:00,269.56,269.56,269.29,269.31,2745.0,269.4319,269.4319,269.1621,269.182,2745.0
2017-11-17 15:10:00,269.3,269.65,269.3,269.65,900.0,269.1721,269.5219,269.1721,269.5219,900.0
2017-11-17 15:15:00,269.65,269.65,269.09,269.25,7436.0,269.5219,269.5219,268.9622,269.1221,7436.0
2017-11-17 15:20:00,269.25,269.36,269.25,269.26,1100.0,269.1221,269.232,269.1221,269.1321,1100.0
2017-11-17 15:25:00,269.38,269.87,269.26,269.87,3105.0,269.252,269.7418,269.1321,269.7418,3105.0
2017-11-17 15:30:00,269.91,270.13,269.67,270.08,7271.0,269.7818,270.0017,269.5419,269.9517,7271.0
2017-11-17 15:35:00,269.96,270.23,269.86,269.92,29636.0,269.8317,270.1016,269.7318,269.7918,29636.0
2017-11-17 15:40:00,269.86,270.09,269.85,270.0,20746.0,269.7318,269.9617,269.7218,269.8717,20746.0
2017-11-17 15:45:00,270.0,270.24,269.92,270.01,32055.0,269.8717,270.1116,269.7918,269.8817,32055.0
2017-11-17 15:50:00,270.19,270.22,269.91,270.05,17758.0,270.0616,270.0916,269.7818,269.9217,17758.0
2017-11-17 15:55:00,269.95,270.08,269.45,269.58,25876.0,269.8217,269.9517,269.322,269.4519,25876.0
2017-11-20 09:30:00,268.6,271.98,266.01,270.68,36041.0,268.4724,271.8508,265.8836,270.5514,36041.0
2017-11-20 09:35:00,270.57,270.94,269.26,269.88,26510.0,270.4415,270.8113,269.1321,269.7518,26510.0
2017-11-20 09:40:00,270.08,270.67,268.74,269.3,16799.0,269.9517,270.5414,268.6123,269.1721,16799.0
2017-11-20 09:45:00,269.84,269.84,267.22,268.81,6671.0,269.7118,269.7118,267.093,268.6823,6671.0
2017-11-20 09:50:00,269.0,269.01,267.71,268.14,2418.0,268.8722,268.8822,267.5828,268.0126,2418.0
2017-11-20 09:55:00,268.14,268.14,266.45,266.46,3200.0,268.0126,268.0126,266.3234,266.3334,3200.0
2017-11-20 10:00:00,266.77,267.38,263.96,264.83,11611.0,266.6433,267.253,263.8346,264.7042,11611.0
2017-11-20 10:05:00,265.25,266.34,264.19,265.73,15502.0,265.124,266.2135,264.0645,265.6038,15502.0
2017-11-20 10:10:00,265.12,265.37,263.82,264.12,17004.0,264.994,265.2439,263.6947,263.9945,17004.0
2017-11-20 10:15:00,264.31,264.74,263.73,264.19,3100.0,264.1844,264.6142,263.6047,264.0645,3100.0
2017-11-20 10:20:00,263.66,264.75,263.66,264.26,27812.0,263.5347,264.6242,263.5347,264.1344,27812.0
2017-11-20 10:25:00,264.5,264.93,263.8,263.8,4953.0,264.3743,264.8041,263.6747,263.6747,4953.0
2017-11-20 10:30:00,263.57,264.53,263.57,264.53,1600.0,263.4448,264.4043,263.4448,264.4043,1600.0
2017-11-20 10:35:00,264.75,265.15,264.02,264.02,16155.0,264.6242,265.024,263.8946,263.8946,16155.0
2017-11-20 10:40:00,264.21,264.84,263.97,264.68,7548.0,264.0845,264.7142,263.8446,264.5542,7548.0
2017-11-20 10:45:00,264.76,265.84,264.76,265.7,2650.0,264.6342,265.7137,264.6342,265.5738,2650.0
2017-11-20 10:50:00,265.51,266.09,265.51,265.7,2403.0,265.3839,265.9636,265.3839,265.5738,2403.0
2017-11-20 10:55:00,265.7,266.07,265.33,265.61,2400.0,265.5738,265.9436,265.2039,265.4838,2400.0
2017-11-20 11:00:00,265.78,265.78,265.5,265.6,1497.0,265.6537,265.6537,265.3739,265.4738,1497.0
2017-11-20 11:05:00,265.87,265.91,265.64,265.67,1126.0,265.7437,265.7837,265.5138,265.5438,1126.0
2017-11-20 11:10:00,265.68,265.81,265.63,265.71,1575.0,265.5538,265.6837,265.5038,265.5838,1575.0
2017-11-20 11:15:00,265.68,265.68,265.27,265.34,3389.0,265.5538,265.5538,265.144,265.2139,3389.0
2017-11-20 11:20:00,264.89,265.44,264.89,265.44,1625.0,264.7641,265.3139,264.7641,265.3139,1625.0
2017-11-20 11:25:00,265.42,265.42,265.17,265.27,1666.0,265.2939,265.2939,265.044,265.144,1666.0
2017-11-20 11:30:00,264.91,265.16,264.76,264.94,2958.0,264.7841,265.034,264.6342,264.8141,2958.0
2017-11-20 11:35:00,264.91,265.43,264.91,265.43,700.0,264.7841,265.3039,264.7841,265.3039,700.0
2017-11-20 11:40:00,265.5,265.95,265.46,265.76,5663.0,265.3739,265.8236,265.3339,265.6337,5663.0
2017-11-20 11:45:00,265.9,266.0,265.66,266.0,1894.0,265.7737,265.8736,265.5338,265.8736,1894.0
2017-11-20 11:50:00,266.05,266.4,265.9,266.4,1576.0,265.9236,266.2734,265.7737,266.2734,1576.0
2017-11-20 11:55:00,267.22,267.3,266.9,267.3,1900.0,267.093,267.173,266.7732,267.173,1900.0
2017-11-20 12:00:00,267.26,267.26,266.73,267.16,2460.0,267.133,267.133,266.6033,267.0331,2460.0
2017-11-20 12:05:00,266.86,267.23,266.5,266.54,4528.0,266.7332,267.103,266.3734,266.4134,4528.0
2017-11-20 12:10:00,266.63,266.64,265.99,266.04,3812.0,266.5033,266.5133,265.8636,265.9136,3812.0
2017-11-20 12:15:00,266.02,266.16,265.85,265.93,3015.0,265.8936,266.0335,265.7237,265.8037,3015.0
2017-11-20 12:20:00,265.64,265.75,264.85,264.85,1500.0,265.5138,265.6237,264.7242,264.7242,1500.0
2017-11-20 12:25:00,265.1,265.1,265.05,265.1,732.0,264.974,264.974,264.9241,264.974,732.0
2017-11-20 12:30:00,265.29,265.29,265.02,265.13,1100.0,265.164,265.164,264.8941,265.004,1100.0
2017-11-20 12:35:00,265.08,265.14,264.66,264.86,2716.0,264.9541,265.014,264.5343,264.7342,2716.0
2017-11-20 12:40:00,264.72,265.08,264.69,264.69,2050.0,264.5942,264.9541,264.5642,264.5642,2050.0
2017-11-20 12:45:00,264.98,265.35,264.97,265.35,1900.0,264.8541,265.2239,264.8441,265.2239,1900.0
2017-11-20 12:50:00,265.63,265.65,265.03,265.36,1200.0,265.5038,265.5238,264.9041,265.2339,1200.0
2017-11-20 12:55:00,265.53,265.54,265.19,265.36,1600.0,265.4038,265.4138,265.064,265.2339,1600.0
2017-11-20 13:00:00,265.23,265.28,264.67,264.68,2957.0,265.104,265.154,264.5443,264.5542,2957.0
2017-11-20 13:05:00,264.73,264.86,264.46,264.76,2912.0,264.6042,264.7342,264.3344,264.6342,2912.0
2017-11-20 13:10:00,264.83,264.93,264.71,264.88,1291.0,264.7042,264.8041,264.5842,264.7542,1291.0
2017-11-20 13:15:00,264.87,265.04,264.69,264.71,1719.0,264.7442,264.9141,264.5642,264.5842,1719.0
2017-11-20 13:20:00,264.5,264.71,264.18,264.18,1350.0,264.3743,264.5842,264.0545,264.0545,1350.0
2017-11-20 13:25:00,264.18,265.05,263.99,265.05,3200.0,264.0545,264.9241,263.8646,264.9241,3200.0
2017-11-20 13:30:00,265.01,265.55,265.01,265.55,900.0,264.8841,265.4238,264.8841,265.4238,900.0
2017-11-20 13:35:00,265.45,265.62,265.23,265.23,1799.0,265.3239,265.4938,265.104,265.104,1799.0
2017-11-20 13:40:00,265.1,265.1,264.83,264.83,1047.0,264.974,264.974,264.7042,264.7042,1047.0
2017-11-20 13:45:00,265.01,265.18,264.92,264.92,700.0,264.8841,265.054,264.7941,264.7941,700.0
2017-11-20 13:50:00,264.85,264.86,264.41,264.5,1500.0,264.7242,264.7342,264.2844,264.3743,1500.0
2017-11-20 13:55:00,264.59,264.59,264.38,264.49,3136.0,264.4643,264.4643,264.2544,264.3643,3136.0
2017-11-20 14:00:00,264.33,264.64,264.21,264.64,7403.0,264.2044,264.5143,264.0845,264.5143,7403.0
2017-11-20 14:05:00,264.7,265.57,264.7,265.57,1600.0,264.5742,265.4438,264.5742,265.4438,1600.0
2017-11-20 14:10:00,265.63,265.63,265.11,265.12,1400.0,265.5038,265.5038,264.984,264.994,1400.0
2017-11-20 14:15:00,264.93,265.05,264.93,264.94,500.0,264.8041,264.9241,264.8041,264.8141,500.0
2017-11-20 14:20:00,264.95,265.11,264.52,264.52,1272.0,264.8241,264.984,264.3943,264.3943,1272.0
2017-11-20 14:25:00,264.58,264.77,264.58,264.62,950.0,264.4543,264.6442,264.4543,264.4943,950.0
2017-11-20 14:30:00,264.54,264.66,264.52,264.52,800.0,264.4143,264.5343,264.3943,264.3943,800.0
2017-11-20 14:35:00,264.55,264.76,264.55,264.74,3300.0,264.4243,264.6342,264.4243,264.6142,3300.0
2017-11-20 14:40:00,264.74,264.79,264.61,264.64,1300.0,264.6142,264.6642,264.4843,264.5143,1300.0
2017-11-20 14:45:00,264.66,264.98,264.4,264.98,4731.0,264.5343,264.8541,264.2744,264.8541,4731.0
2017-11-20 14:50:00,264.87,264.87,264.87,264.87,100.0,264.7442,264.7442,264.7442,264.7442,100.0
2017-11-20 14:55:00,265.14,265.77,265.14,265.42,2900.0,265.014,265.6437,265.014,265.2939,2900.0
2017-11-20 15:00:00,265.72,265.93,265.53,265.67,3918.0,265.5938,265.8037,265.4038,265.5438,3918.0
2017-11-20 15:05:00,265.9,266.31,265.79,266.22,1900.0,265.7737,266.1835,265.6637,266.0935,1900.0
2017-11-20 15:10:00,266.44,266.66,265.83,265.86,4001.0,266.3134,266.5333,265.7037,265.7337,4001.0
2017-11-20 15:15:00,266.0,266.23,265.79,266.17,2672.0,265.8736,266.1035,265.6637,266.0435,2672.0
2017-11-20 15:20:00,266.06,266.29,265.97,266.24,2298.0,265.9336,266.1635,265.8436,266.1135,2298.0
2017-11-20 15:25:00,266.24,266.83,266.15,266.66,4100.0,266.1135,266.7032,266.0236,266.5333,4100.0
2017-11-20 15:30:00,266.78,266.78,266.09,266.37,3403.0,266.6533,266.6533,265.9636,266.2434,3403.0
2017-11-20 15:35:00,266.09,266.17,265.4,265.45,3300.0,265.9636,266.0435,265.2739,265.3239,3300.0
2017-11-20 15:40:00,265.67,266.05,265.62,265.62,6716.0,265.5438,265.9236,265.4938,265.4938,6716.0
2017-11-20 15:45:00,265.77,265.93,265.49,265.83,9309.0,265.6437,265.8037,265.3639,265.7037,9309.0
2017-11-20 15:50:00,265.88,266.41,265.83,266.15,8049.0,265.7537,266.2834,265.7037,266.0236,8049.0
2017-11-20 15:55:00,266.22,266.25,265.73,265.79,12077.0,266.0935,266.1235,265.6038,265.6637,12077.0
2017-11-21 09:30:00,266.5,266.5,265.97,265.97,2558.0,266.3734,266.3734,265.8436,265.8436,2558.0
2017-11-21 09:35:00,265.84,267.56,265.84,265.9,2314.0,265.7137,267.4329,265.7137,265.7737,2314.0
2017-11-21 09:40:00,265.98,268.58,265.97,268.2,7698.0,265.8536,268.4524,265.8436,268.0726,7698.0
2017-11-21 09:45:00,268.02,268.74,267.84,268.36,3343.0,267.8927,268.6123,267.7127,268.2325,3343.0
2017-11-21 09:50:00,268.35,268.53,268.25,268.53,1799.0,268.2225,268.4024,268.1226,268.4024,1799.0
2017-11-21 09:55:00,268.56,268.6,267.29,267.42,7546.0,268.4324,268.4724,267.163,267.2929,7546.0
2017-11-21 10:00:00,267.57,267.78,267.27,267.53,1367.0,267.4429,267.6528,267.143,267.4029,1367.0
2017-11-21 10:05:00,267.59,268.54,267.11,268.3,4114.0,267.4629,268.4124,266.9831,268.1725,4114.0
2017-11-21 10:10:00,268.85,269.0,267.54,269.0,9267.0,268.7223,268.8722,267.4129,268.8722,9267.0
2017-11-21 10:15:00,269.0,270.0,269.0,269.76,4329.0,268.8722,269.8717,268.8722,269.6318,4329.0
2017-11-21 10:20:00,269.76,269.76,269.22,269.31,8154.0,269.6318,269.6318,269.0921,269.182,8154.0
2017-11-21 10:25:00,269.38,269.99,269.16,269.73,9163.0,269.252,269.8617,269.0321,269.6019,9163.0
2017-11-21 10:30:00,269.68,270.36,269.51,270.16,10973.0,269.5519,270.2316,269.382,270.0316,10973.0
2017-11-21 10:35:00,270.1,270.26,269.81,269.86,4666.0,269.9717,270.1316,269.6818,269.7318,4666.0
2017-11-21 10:40:00,269.99,270.23,269.31,269.43,5695.0,269.8617,270.1016,269.182,269.302,5695.0
2017-11-21 10:45:00,269.58,269.62,269.2,269.41,1456.0,269.4519,269.4919,269.0721,269.282,1456.0
2017-11-21 10:50:00,269.51,270.0,269.0,269.44,7449.0,269.382,269.8717,268.8722,269.312,7449.0
2017-11-21 10:55:00,269.81,270.23,269.43,269.79,12078.0,269.6818,270.1016,269.302,269.6618,12078.0
2017-11-21 11:00:00,269.8,270.07,269.79,269.82,7164.0,269.6718,269.9417,269.6618,269.6918,7164.0
2017-11-21 11:05:00,269.67,269.67,269.47,269.47,300.0,269.5419,269.5419,269.342,269.342,300.0
2017-11-21 11:10:00,269.38,269.38,269.09,269.18,1500.0,269.252,269.252,268.9622,269.0521,1500.0
2017-11-21 11:15:00,269.09,269.09,268.79,268.79,600.0,268.9622,268.9622,268.6623,268.6623,600.0
2017-11-21 11:20:00,269.21,269.25,268.64,268.78,4846.0,269.0821,269.1221,268.5124,268.6523,4846.0
2017-11-21 11:25:00,268.8,268.8,268.64,268.79,500.0,268.6723,268.6723,268.5124,268.6623,500.0
2017-11-21 11:30:00,268.99,269.14,268.85,269.1,1200.0,268.8622,269.0121,268.7223,268.9721,1200.0
2017-11-21 11:35:00,269.41,269.8,269.34,269.34,4700.0,269.282,269.6718,269.212,269.212,4700.0
2017-11-21 11:40:00,269.51,270.0,269.4,269.98,4876.0,269.382,269.8717,269.272,269.8517,4876.0
2017-11-21 11:45:00,269.8,270.25,269.32,269.33,15425.0,269.6718,270.1216,269.192,269.202,15425.0
2017-11-21 11:50:00,269.34,269.68,269.34,269.68,400.0,269.212,269.5519,269.212,269.5519,400.0
2017-11-21 11:55:00,269.62,269.73,269.52,269.6,1300.0,269.4919,269.6019,269.3919,269.4719,1300.0
2017-11-21 12:00:00,269.57,269.91,269.57,269.73,1416.0,269.4419,269.7818,269.4419,269.6019,1416.0
2017-11-21 12:05:00,269.47,269.54,269.08,269.08,2100.0,269.342,269.4119,268.9522,268.9522,2100.0
2017-11-21 12:10:00,269.0,269.07,268.85,268.85,2900.0,268.8722,268.9422,268.7223,268.7223,2900.0
2017-11-21 12:15:00,268.76,269.0,268.21,269.0,4889.0,268.6323,268.8722,268.0826,268.8722,4889.0
2017-11-21 12:20:00,268.71,269.04,268.37,268.57,7124.0,268.5823,268.9122,268.2425,268.4424,7124.0
2017-11-21 12:25:00,268.57,268.59,268.07,268.36,2259.0,268.4424,268.4624,267.9426,268.2325,2259.0
2017-11-21 12:30:00,268.42,268.51,268.42,268.51,300.0,268.2925,268.3824,268.2925,268.3824,300.0
2017-11-21 12:35:00,268.44,268.44,268.31,268.33,1200.0,268.3125,268.3125,268.1825,268.2025,1200.0
2017-11-21 12:40:00,268.22,268.22,268.1,268.1,1000.0,268.0926,268.0926,267.9726,267.9726,1000.0
2017-11-21 12:45:00,268.13,268.13,267.12,267.66,4000.0,268.0026,268.0026,266.9931,267.5328,4000.0
2017-11-21 12:50:00,267.63,268.09,267.61,268.09,1600.0,267.5028,267.9626,267.4829,267.9626,1600.0
2017-11-21 12:55:00,267.81,268.13,267.81,268.13,1000.0,267.6828,268.0026,267.6828,268.0026,1000.0
2017-11-21 13:00:00,268.08,268.47,268.08,268.47,338.0,267.9526,268.3424,267.9526,268.3424,338.0
2017-11-21 13:05:00,268.25,268.25,267.72,267.99,25284.0,268.1226,268.1226,267.5928,267.8627,25284.0
2017-11-21 13:10:00,267.82,268.09,267.82,268.09,1200.0,267.6928,267.9626,267.6928,267.9626,1200.0
2017-11-21 13:15:00,268.17,268.24,268.17,268.24,500.0,268.0426,268.1126,268.0426,268.1126,500.0
2017-11-21 13:20:00,268.24,268.24,268.23,268.24,100.0,268.1126,268.1126,268.1026,268.1126,100.0
2017-11-21 13:25:00,268.23,268.23,268.23,268.23,450.0,268.1026,268.1026,268.1026,268.1026,450.0
2017-11-21 13:30:00,268.2,269.35,268.2,269.35,2600.0,268.0726,269.222,268.0726,269.222,2600.0
2017-11-21 13:35:00,269.41,269.41,269.3,269.3,600.0,269.282,269.282,269.1721,269.1721,600.0
2017-11-21 13:40:00,269.33,269.42,268.9,269.07,2767.0,269.202,269.292,268.7722,268.9422,2767.0
2017-11-21 13:45:00,269.0,269.33,269.0,269.33,300.0,268.8722,269.202,268.8722,269.202,300.0
2017-11-21 13:50:00,269.4,269.48,269.0,269.0,1300.0,269.272,269.352,268.8722,268.8722,1300.0
2017-11-21 13:55:00,268.8,269.29,268.79,269.03,400.0,268.6723,269.1621,268.6623,268.9022,400.0
2017-11-21 14:00:00,268.78,268.93,268.68,268.72,1115.0,268.6523,268.8022,268.5523,268.5923,1115.0
2017-11-21 14:05:00,268.46,268.77,268.46,268.58,500.0,268.3325,268.6423,268.3325,268.4524,500.0
2017-11-21 14:10:00,268.68,268.85,268.5,268.64,800.0,268.5523,268.7223,268.3724,268.5124,800.0
2017-11-21 14:15:00,268.65,268.97,268.65,268.97,1000.0,268.5224,268.8422,268.5224,268.8422,1000.0
2017-11-21 14:20:00,268.66,268.77,268.66,268.66,600.0,268.5324,268.6423,268.5324,268.5324,600.0
2017-11-21 14:25:00,268.59,268.8,268.37,268.67,880.0,268.4624,268.6723,268.2425,268.5424,880.0
2017-11-21 14:30:00,268.84,268.92,268.84,268.92,300.0,268.7123,268.7922,268.7123,268.7922,300.0
2017-11-21 14:35:00,268.89,269.34,268.72,268.72,805.0,268.7622,269.212,268.5923,268.5923,805.0
2017-11-21 14:40:00,269.07,269.09,269.07,269.09,200.0,268.9422,268.9622,268.9422,268.9622,200.0
2017-11-21 14:45:00,269.12,269.12,268.82,269.06,1825.0,268.9921,268.9921,268.6923,268.9322,1825.0
2017-11-21 14:50:00,269.23,269.23,269.01,269.21,900.0,269.1021,269.1021,268.8822,269.0821,900.0
2017-11-21 14:55:00,269.03,269.16,269.03,269.16,600.0,268.9022,269.0321,268.9022,269.0321,600.0
2017-11-21 15:00:00,269.13,269.17,269.07,269.07,1100.0,269.0021,269.0421,268.9422,268.9422,1100.0
2017-11-21 15:05:00,268.75,269.22,268.75,269.01,1700.0,268.6223,269.0921,268.6223,268.8822,1700.0
2017-11-21 15:10:00,269.15,269.15,268.99,268.99,800.0,269.0221,269.0221,268.8622,268.8622,800.0
2017-11-21 15:15:00,268.96,269.06,268.89,269.03,2200.0,268.8322,268.9322,268.7622,268.9022,2200.0
2017-11-21 15:20:00,269.03,269.03,268.77,268.87,2125.0,268.9022,268.9022,268.6423,268.7423,2125.0
2017-11-21 15:25:00,268.8,269.01,268.8,268.8,1000.0,268.6723,268.8822,268.6723,268.6723,1000.0
2017-11-21 15:30:00,268.88,268.88,268.42,268.42,2700.0,268.7523,268.7523,268.2925,268.2925,2700.0
2017-11-21 15:35:00,268.28,268.28,267.66,268.09,3200.0,268.1525,268.1525,267.5328,267.9626,3200.0
2017-11-21 15:40:00,268.09,268.31,268.02,268.31,2259.0,267.9626,268.1825,267.8927,268.1825,2259.0
2017-11-21 15:45:00,268.13,268.49,268.04,268.06,4587.0,268.0026,268.3624,267.9127,267.9326,4587.0
2017-11-21 15:50:00,268.24,268.63,268.24,268.4,16100.0,268.1126,268.5024,268.1126,268.2725,16100.0
2017-11-21 15:55:00,268.37,269.0,268.37,268.76,24395.0,268.2425,268.8722,268.2425,268.6323,24395.0
2017-11-22 09:30:00,267.74,269.01,264.49,268.35,15968.0,267.6128,268.8822,264.3643,268.2225,15968.0
2017-11-22 09:35:00,268.41,268.73,265.85,266.29,5600.0,268.2825,268.6023,265.7237,266.1635,5600.0
2017-11-22 09:40:00,266.52,267.41,265.16,266.1,9664.0,266.3934,267.283,265.034,265.9736,9664.0
2017-11-22 09:45:00,266.1,266.61,265.51,266.12,6750.0,265.9736,266.4833,265.3839,265.9936,6750.0
2017-11-22 09:50:00,265.97,265.99,265.7,265.7,1281.0,265.8436,265.8636,265.5738,265.5738,1281.0
2017-11-22 09:55:00,265.57,266.11,265.49,265.5,1000.0,265.4438,265.9836,265.3639,265.3739,1000.0
2017-11-22 10:00:00,265.41,266.11,265.07,265.07,3855.0,265.2839,265.9836,264.9441,264.9441,3855.0
2017-11-22 10:05:00,265.38,265.39,264.78,264.98,2992.0,265.2539,265.2639,264.6542,264.8541,2992.0
2017-11-22 10:10:00,265.0,265.0,263.43,263.5,9671.0,264.8741,264.8741,263.3048,263.3748,9671.0
2017-11-22 10:15:00,263.51,264.53,263.51,264.32,4400.0,263.3848,264.4043,263.3848,264.1944,4400.0
2017-11-22 10:20:00,264.66,265.96,264.65,265.67,3100.0,264.5343,265.8336,264.5243,265.5438,3100.0
2017-11-22 10:25:00,265.87,266.67,265.87,266.67,1100.0,265.7437,266.5433,265.7437,266.5433,1100.0
2017-11-22 10:30:00,266.68,266.95,266.68,266.95,300.0,266.5533,266.8232,266.5533,266.8232,300.0
2017-11-22 10:35:00,266.2,266.47,266.0,266.34,1700.0,266.0735,266.3434,265.8736,266.2135,1700.0
2017-11-22 10:40:00,266.55,266.55,266.42,266.54,800.0,266.4234,266.4234,266.2934,266.4134,800.0
2017-11-22 10:45:00,266.63,266.77,266.31,266.31,2300.0,266.5033,266.6433,266.1835,266.1835,2300.0
2017-11-22 10:50:00,266.31,266.45,266.05,266.25,1400.0,266.1835,266.3234,265.9236,266.1235,1400.0
2017-11-22 10:55:00,266.15,267.05,266.14,266.77,4862.0,266.0236,266.9231,266.0136,266.6433,4862.0
2017-11-22 11:00:00,266.87,266.88,265.92,266.58,11571.0,266.7432,266.7532,265.7937,266.4533,11571.0
2017-11-22 11:05:00,266.59,266.86,266.56,266.56,340.0,266.4633,266.7332,266.4334,266.4334,340.0
2017-11-22 11:10:00,266.36,266.36,265.92,266.0,1400.0,266.2335,266.2335,265.7937,265.8736,1400.0
2017-11-22 11:15:00,265.92,265.94,265.75,265.8,2532.0,265.7937,265.8137,265.6237,265.6737,2532.0
2017-11-22 11:20:00,265.8,265.88,265.25,265.25,836.0,265.6737,265.7537,265.124,265.124,836.0
2017-11-22 11:25:00,265.25,265.78,265.06,265.76,1363.0,265.124,265.6537,264.9341,265.6337,1363.0
2017-11-22 11:30:00,265.79,265.79,265.22,265.22,500.0,265.6637,265.6637,265.094,265.094,500.0
2017-11-22 11:35:00,265.2,265.2,265.08,265.08,565.0,265.074,265.074,264.9541,264.9541,565.0
2017-11-22 11:40:00,265.18,265.19,265.03,265.17,800.0,265.054,265.064,264.9041,265.044,800.0
2017-11-22 11:45:00,265.1,265.53,265.1,265.53,1377.0,264.974,265.4038,264.974,265.4038,1377.0
2017-11-22 11:50:00,265.42,265.64,265.4,265.63,2288.0,265.2939,265.5138,265.2739,265.5038,2288.0
2017-11-22 11:55:00,265.69,266.28,265.69,265.87,1028.0,265.5638,266.1535,265.5638,265.7437,1028.0
2017-11-22 12:00:00,265.8,265.8,265.08,265.08,2395.0,265.6737,265.6737,264.9541,264.9541,2395.0
2017-11-22 12:05:00,265.09,265.69,265.07,265.07,1000.0,264.9641,265.5638,264.9441,264.9441,1000.0
2017-11-22 12:10:00,265.07,265.07,263.97,264.15,3812.0,264.9441,264.9441,263.8446,264.0245,3812.0
2017-11-22 12:15:00,264.16,264.45,263.86,264.43,8400.0,264.0345,264.3244,263.7346,264.3044,8400.0
2017-11-22 12:20:00,264.94,265.08,264.64,264.8,1000.0,264.8141,264.9541,264.5143,264.6742,1000.0
2017-11-22 12:25:00,264.65,265.06,264.22,264.29,1592.0,264.5243,264.9341,264.0945,264.1644,1592.0
2017-11-22 12:30:00,264.24,264.76,264.14,264.22,2892.0,264.1145,264.6342,264.0145,264.0945,2892.0
2017-11-22 12:35:00,264.22,265.05,264.02,264.73,3400.0,264.0945,264.9241,263.8946,264.6042,3400.0
2017-11-22 12:40:00,264.67,265.12,264.64,264.66,900.0,264.5443,264.994,264.5143,264.5343,900.0
2017-11-22 12:45:00,265.17,265.17,264.23,264.48,2500.0,265.044,265.044,264.1045,264.3543,2500.0
2017-11-22 12:50:00,264.25,264.72,264.25,264.35,2000.0,264.1245,264.5942,264.1245,264.2244,2000.0
2017-11-22 12:55:00,264.99,265.1,264.42,264.83,2414.0,264.8641,264.974,264.2944,264.7042,2414.0
2017-11-22 13:00:00,264.67,265.16,264.25,264.25,2100.0,264.5443,265.034,264.1245,264.1245,2100.0
2017-11-22 13:05:00,264.24,264.71,264.24,264.31,1196.0,264.1145,264.5842,264.1145,264.1844,1196.0
2017-11-22 13:10:00,264.69,265.1,264.36,264.37,2200.0,264.5642,264.974,264.2344,264.2444,2200.0
2017-11-22 13:15:00,264.36,264.37,264.02,264.33,1400.0,264.2344,264.2444,263.8946,264.2044,1400.0
2017-11-22 13:20:00,264.29,264.29,264.13,264.16,1300.0,264.1644,264.1644,264.0045,264.0345,1300.0
2017-11-22 13:25:00,264.43,264.9,264.31,264.56,5096.0,264.3044,264.7741,264.1844,264.4343,5096.0
2017-11-22 13:30:00,264.55,265.48,264.54,265.48,2000.0,264.4243,265.3539,264.4143,265.3539,2000.0
2017-11-22 13:35:00,265.11,265.47,264.87,264.94,900.0,264.984,265.3439,264.7442,264.8141,900.0
2017-11-22 13:40:00,264.97,265.34,264.7,265.14,4718.0,264.8441,265.2139,264.5742,265.014,4718.0
2017-11-22 13:45:00,264.81,265.37,264.81,265.37,1595.0,264.6842,265.2439,264.6842,265.2439,1595.0
2017-11-22 13:50:00,265.0,265.28,264.87,264.89,1100.0,264.8741,265.154,264.7442,264.7641,1100.0
2017-11-22 13:55:00,264.88,265.45,264.88,264.91,1200.0,264.7542,265.3239,264.7542,264.7841,1200.0
2017-11-22 14:00:00,265.18,265.56,264.96,265.34,2305.0,265.054,265.4338,264.8341,265.2139,2305.0
2017-11-22 14:05:00,264.97,265.45,264.93,265.45,1200.0,264.8441,265.3239,264.8041,265.3239,1200.0
2017-11-22 14:10:00,265.27,265.42,265.01,265.42,1644.0,265.144,265.2939,264.8841,265.2939,1644.0
2017-11-22 14:15:00,265.41,265.81,265.39,265.62,1300.0,265.2839,265.6837,265.2639,265.4938,1300.0
2017-11-22 14:20:00,265.92,265.98,265.76,265.76,420.0,265.7937,265.8536,265.6337,265.6337,420.0
2017-11-22 14:25:00,265.98,265.98,265.61,265.61,400.0,265.8536,265.8536,265.4838,265.4838,400.0
2017-11-22 14:30:00,265.87,266.43,265.87,266.43,1957.0,265.7437,266.3034,265.7437,266.3034,1957.0
2017-11-22 14:35:00,266.41,266.41,265.98,266.35,400.0,266.2834,266.2834,265.8536,266.2235,400.0
2017-11-22 14:40:00,266.4,267.08,266.21,266.53,3905.0,266.2734,266.9531,266.0835,266.4034,3905.0
2017-11-22 14:45:00,266.58,266.99,266.55,266.67,1200.0,266.4533,266.8632,266.4234,266.5433,1200.0
2017-11-22 14:50:00,266.68,266.79,266.14,266.2,3096.0,266.5533,266.6632,266.0136,266.0735,3096.0
2017-11-22 14:55:00,266.07,266.36,266.03,266.18,2120.0,265.9436,266.2335,265.9036,266.0535,2120.0
2017-11-22 15:00:00,266.01,266.01,265.51,265.73,2680.0,265.8836,265.8836,265.3839,265.6038,2680.0
2017-11-22 15:05:00,265.45,265.67,265.17,265.67,2100.0,265.3239,265.5438,265.044,265.5438,2100.0
2017-11-22 15:10:00,265.56,265.58,265.56,265.58,200.0,265.4338,265.4538,265.4338,265.4538,200.0
2017-11-22 15:15:00,265.52,265.55,265.04,265.5,3489.0,265.3939,265.4238,264.9141,265.3739,3489.0
2017-11-22 15:20:00,265.92,265.92,265.16,265.83,300.0,265.7937,265.7937,265.034,265.7037,300.0
2017-11-22 15:25:00,265.27,265.46,265.24,265.24,500.0,265.144,265.3339,265.114,265.114,500.0
2017-11-22 15:30:00,265.45,265.45,265.15,265.38,2097.0,265.3239,265.3239,265.024,265.2539,2097.0
2017-11-22 15:35:00,265.38,265.45,265.16,265.45,2855.0,265.2539,265.3239,265.034,265.3239,2855.0
2017-11-22 15:40:00,265.25,265.43,265.08,265.22,5059.0,265.124,265.3039,264.9541,265.094,5059.0
2017-11-22 15:45:00,265.43,265.62,265.17,265.62,4433.0,265.3039,265.4938,265.044,265.4938,4433.0
2017-11-22 15:50:00,265.73,266.11,265.47,265.69,9412.0,265.6038,265.9836,265.3439,265.5638,9412.0
2017-11-22 15:55:00,265.66,265.96,265.6,265.85,10745.0,265.5338,265.8336,265.4738,265.7237,10745.0
2017-11-24 09:30:00,265.76,268.18,265.33,267.81,14205.0,265.6337,268.0526,265.2039,267.6828,14205.0
2017-11-24 09:35:00,267.79,268.5,267.34,267.47,9118.0,267.6628,268.3724,267.213,267.3429,9118.0
2017-11-24 09:40:00,267.46,268.49,267.46,268.49,6300.0,267.3329,268.3624,267.3329,268.3624,6300.0
2017-11-24 09:45:00,268.26,269.28,267.69,269.04,4618.0,268.1325,269.1521,267.5628,268.9122,4618.0
2017-11-24 09:50:00,269.27,269.39,268.72,268.95,1924.0,269.1421,269.262,268.5923,268.8222,1924.0
2017-11-24 09:55:00,268.95,269.14,268.92,268.97,2342.0,268.8222,269.0121,268.7922,268.8422,2342.0
2017-11-24 10:00:00,269.0,269.67,268.96,269.67,5801.0,268.8722,269.5419,268.8322,269.5419,5801.0
2017-11-24 10:05:00,269.61,270.28,269.55,270.02,9711.0,269.4819,270.1516,269.4219,269.8917,9711.0
2017-11-24 10:10:00,270.13,270.13,269.17,269.18,3950.0,270.0017,270.0017,269.0421,269.0521,3950.0
2017-11-24 10:15:00,269.26,269.5,269.26,269.37,1220.0,269.1321,269.372,269.1321,269.242,1220.0
2017-11-24 10:20:00,269.37,269.37,269.37,269.37,100.0,269.242,269.242,269.242,269.242,100.0
2017-11-24 10:25:00,269.32,269.32,269.27,269.27,1308.0,269.192,269.192,269.1421,269.1421,1308.0
2017-11-24 10:30:00,269.28,269.71,269.15,269.71,2500.0,269.1521,269.5819,269.0221,269.5819,2500.0
2017-11-24 10:35:00,269.73,269.73,269.57,269.57,500.0,269.6019,269.6019,269.4419,269.4419,500.0
2017-11-24 10:40:00,269.41,269.41,269.15,269.29,1262.0,269.282,269.282,269.0221,269.1621,1262.0
2017-11-24 10:45:00,269.27,269.65,269.27,269.65,2756.0,269.1421,269.5219,269.1421,269.5219,2756.0
2017-11-24 10:50:00,269.85,269.86,269.69,269.69,200.0,269.7218,269.7318,269.5619,269.5619,200.0
2017-11-24 10:55:00,269.83,269.98,269.7,269.98,800.0,269.7018,269.8517,269.5719,269.8517,800.0
2017-11-24 11:00:00,270.04,271.36,269.99,271.36,9918.0,269.9117,271.2311,269.8617,271.2311,9918.0
2017-11-24 11:05:00,271.48,272.5,271.48,272.5,10249.0,271.351,272.3705,271.351,272.3705,10249.0
2017-11-24 11:10:00,272.58,272.6,272.32,272.37,3024.0,272.4505,272.4705,272.1906,272.2406,3024.0
2017-11-24 11:15:00,272.54,272.57,272.15,272.15,1622.0,272.4105,272.4405,272.0207,272.0207,1622.0
2017-11-24 11:20:00,272.34,272.34,271.98,271.98,1122.0,272.2106,272.2106,271.8508,271.8508,1122.0
2017-11-24 11:25:00,272.11,272.12,271.61,271.61,3040.0,271.9807,271.9907,271.481,271.481,3040.0
2017-11-24 11:30:00,271.47,271.49,271.13,271.28,1820.0,271.341,271.361,271.0012,271.1511,1820.0
2017-11-24 11:35:00,271.43,271.52,271.31,271.37,3956.0,271.301,271.391,271.1811,271.2411,3956.0
2017-11-24 11:40:00,271.38,272.28,271.38,272.19,2858.0,271.2511,272.1506,271.2511,272.0607,2858.0
2017-11-24 11:45:00,272.29,272.36,271.72,272.06,2850.0,272.1606,272.2306,271.5909,271.9307,2850.0
2017-11-24 11:50:00,272.06,272.07,271.75,271.96,7382.0,271.9307,271.9407,271.6209,271.8308,7382.0
2017-11-24 11:55:00,271.94,272.11,271.79,271.93,1800.0,271.8108,271.9807,271.6609,271.8008,1800.0
2017-11-24 12:00:00,271.93,271.97,271.92,271.95,1300.0,271.8008,271.8408,271.7908,271.8208,1300.0
2017-11-24 12:05:00,272.06,272.08,271.96,271.97,500.0,271.9307,271.9507,271.8308,271.8408,500.0
2017-11-24 12:10:00,271.98,272.36,271.97,272.29,3214.0,271.8508,272.2306,271.8408,272.1606,3214.0
2017-11-24 12:15:00,272.31,272.41,271.9,272.15,3700.0,272.1806,272.2806,271.7708,272.0207,3700.0
2017-11-24 12:20:00,272.07,272.24,271.92,272.09,7507.0,271.9407,272.1107,271.7908,271.9607,7507.0
2017-11-24 12:25:00,272.19,272.19,271.84,271.84,1611.0,272.0607,272.0607,271.7108,271.7108,1611.0
2017-11-24 12:30:00,271.86,272.05,271.73,272.05,5500.0,271.7308,271.9207,271.6009,271.9207,5500.0
2017-11-24 12:35:00,272.03,272.13,271.83,271.99,9885.0,271.9008,272.0007,271.7009,271.8608,9885.0
2017-11-24 12:40:00,272.0,272.1,271.98,272.0,4239.0,271.8708,271.9707,271.8508,271.8708,4239.0
2017-11-24 12:45:00,271.95,272.11,271.75,271.76,14703.0,271.8208,271.9807,271.6209,271.6309,14703.0
2017-11-24 12:50:00,271.96,272.07,271.21,271.22,11739.0,271.8308,271.9407,271.0811,271.0911,11739.0
2017-11-24 12:55:00,271.22,271.47,270.9,271.18,11395.0,271.0911,271.341,270.7713,271.0512,11395.0
2017-11-27 09:30:00,272.38,273.54,271.36,273.41,10356.0,272.2506,273.41,271.2311,273.2801,10356.0
2017-11-27 09:35:00,272.82,275.49,272.29,275.26,9860.0,272.6904,275.3591,272.1606,275.1292,9860.0
2017-11-27 09:40:00,275.08,276.38,274.62,275.42,16638.0,274.9493,276.2487,274.4895,275.2891,16638.0
2017-11-27 09:45:00,275.47,276.11,275.25,275.88,9344.0,275.3391,275.9788,275.1192,275.7489,9344.0
2017-11-27 09:50:00,275.72,275.72,273.84,273.84,5955.0,275.589,275.589,273.7099,273.7099,5955.0
2017-11-27 09:55:00,273.73,273.84,273.15,273.75,1333.0,273.5999,273.7099,273.0202,273.6199,1333.0
2017-11-27 10:00:00,273.21,274.9,273.16,274.9,4512.0,273.0802,274.7694,273.0302,274.7694,4512.0
2017-11-27 10:05:00,274.78,276.36,274.21,275.96,8813.0,274.6495,276.2287,274.0797,275.8289,8813.0
2017-11-27 10:10:00,276.16,277.89,275.98,277.4,16991.0,276.0288,277.758,275.8489,277.2682,16991.0
2017-11-27 10:15:00,277.27,277.33,275.62,276.0,2905.0,277.1383,277.1982,275.4891,275.8689,2905.0
2017-11-27 10:20:00,276.01,276.17,275.5,275.88,5214.0,275.8789,276.0388,275.3691,275.7489,5214.0
2017-11-27 10:25:00,275.85,276.0,274.62,274.75,8123.0,275.7189,275.8689,274.4895,274.6195,8123.0
2017-11-27 10:30:00,274.72,275.79,274.72,275.21,12260.0,274.5895,275.659,274.5895,275.0792,12260.0
2017-11-27 10:35:00,275.0,275.0,273.99,273.99,3400.0,274.8693,274.8693,273.8598,273.8598,3400.0
2017-11-27 10:40:00,274.27,274.33,273.5,273.76,2700.0,274.1397,274.1997,273.3701,273.6299,2700.0
2017-11-27 10:45:00,273.63,273.79,272.97,273.77,11160.0,273.5,273.6599,272.8403,273.6399,11160.0
2017-11-27 10:50:00,273.55,274.22,273.55,274.0,8477.0,273.42,274.0897,273.42,273.8698,8477.0
2017-11-27 10:55:00,274.0,274.62,273.69,274.01,11414.0,273.8698,274.4895,273.56,273.8798,11414.0
2017-11-27 11:00:00,273.92,274.24,273.74,273.93,6668.0,273.7899,274.1097,273.6099,273.7999,6668.0
2017-11-27 11:05:00,273.85,274.41,273.68,274.41,18031.0,273.7199,274.2796,273.55,274.2796,18031.0
2017-11-27 11:10:00,274.26,274.29,273.63,273.79,19300.0,274.1297,274.1597,273.5,273.6599,19300.0
2017-11-27 11:15:00,273.48,273.57,271.02,271.25,14501.0,273.3501,273.44,270.8912,271.1211,14501.0
2017-11-27 11:20:00,271.37,272.51,271.12,271.66,5311.0,271.2411,272.3805,270.9912,271.5309,5311.0
2017-11-27 11:25:00,271.18,271.44,271.18,271.41,2949.0,271.0512,271.311,271.0512,271.2811,2949.0
2017-11-27 11:30:00,271.44,273.26,271.42,273.22,8528.0,271.311,273.1302,271.291,273.0902,8528.0
2017-11-27 11:35:00,273.22,273.42,272.73,272.73,5745.0,273.0902,273.2901,272.6004,272.6004,5745.0
2017-11-27 11:40:00,272.61,272.61,271.91,271.94,900.0,272.4805,272.4805,271.7808,271.8108,900.0
2017-11-27 11:45:00,272.07,272.18,271.11,272.03,7144.0,271.9407,272.0507,270.9812,271.9008,7144.0
2017-11-27 11:50:00,272.28,272.94,272.28,272.94,1300.0,272.1506,272.8103,272.1506,272.8103,1300.0
2017-11-27 11:55:00,272.81,272.81,271.95,272.24,1603.0,272.6804,272.6804,271.8208,272.1107,1603.0
2017-11-27 12:00:00,271.97,271.97,271.5,271.5,1000.0,271.8408,271.8408,271.371,271.371,1000.0
2017-11-27 12:05:00,271.53,275.54,271.52,275.19,19650.0,271.401,275.4091,271.391,275.0593,19650.0
2017-11-27 12:10:00,274.47,274.47,273.35,273.35,3557.0,274.3396,274.3396,273.2201,273.2201,3557.0
2017-11-27 12:15:00,273.53,273.57,272.21,272.31,1210.0,273.4,273.44,272.0807,272.1806,1210.0
2017-11-27 12:20:00,272.31,273.69,272.31,273.11,5508.0,272.1806,273.56,272.1806,272.9802,5508.0
2017-11-27 12:25:00,273.12,273.79,273.12,273.79,1300.0,272.9902,273.6599,272.9902,273.6599,1300.0
2017-11-27 12:30:00,273.84,273.84,273.3,273.84,2150.0,273.7099,273.7099,273.1702,273.7099,2150.0
2017-11-27 12:35:00,273.54,273.85,273.28,273.85,2119.0,273.41,273.7199,273.1502,273.7199,2119.0
2017-11-27 12:40:00,273.81,274.2,272.73,272.74,3523.0,273.6799,274.0697,272.6004,272.6104,3523.0
2017-11-27 12:45:00,272.57,272.6,272.34,272.34,1600.0,272.4405,272.4705,272.2106,272.2106,1600.0
2017-11-27 12:50:00,272.33,273.73,272.33,273.59,4373.0,272.2006,273.5999,272.2006,273.46,4373.0
2017-11-27 12:55:00,273.47,273.56,272.59,272.59,2447.0,273.3401,273.43,272.4605,272.4605,2447.0
2017-11-27 13:00:00,272.7,273.51,272.7,273.47,3925.0,272.5704,273.3801,272.5704,273.3401,3925.0
2017-11-27 13:05:00,273.41,274.36,273.26,274.07,3705.0,273.2801,274.2297,273.1302,273.9398,3705.0
2017-11-27 13:10:00,274.08,274.63,274.07,274.63,2230.0,273.9498,274.4995,273.9398,274.4995,2230.0
2017-11-27 13:15:00,274.5,274.5,273.37,273.37,2500.0,274.3696,274.3696,273.2401,273.2401,2500.0
2017-11-27 13:20:00,273.36,273.37,272.78,272.79,1000.0,273.2301,273.2401,272.6504,272.6604,1000.0
2017-11-27 13:25:00,272.5,272.77,272.49,272.75,600.0,272.3705,272.6404,272.3605,272.6204,600.0
2017-11-27 13:30:00,272.99,274.35,272.74,274.35,3000.0,272.8603,274.2197,272.6104,274.2197,3000.0
2017-11-27 13:35:00,274.56,274.56,273.84,273.84,2400.0,274.4296,274.4296,273.7099,273.7099,2400.0
2017-11-27 13:40:00,273.91,274.72,273.91,274.63,2766.0,273.7799,274.5895,273.7799,274.4995,2766.0
2017-11-27 13:45:00,274.78,274.89,274.44,274.53,1798.0,274.6495,274.7594,274.3096,274.3996,1798.0
2017-11-27 13:50:00,274.78,275.14,274.42,274.64,3600.0,274.6495,275.0093,274.2896,274.5095,3600.0
2017-11-27 13:55:00,274.9,275.16,274.69,274.92,1610.0,274.7694,275.0293,274.5595,274.7894,1610.0
2017-11-27 14:00:00,275.0,275.0,274.21,274.29,2965.0,274.8693,274.8693,274.0797,274.1597,2965.0
2017-11-27 14:05:00,274.29,274.29,273.95,274.07,3381.0,274.1597,274.1597,273.8198,273.9398,3381.0
2017-11-27 14:10:00,274.07,274.76,273.81,274.76,3907.0,273.9398,274.6295,273.6799,274.6295,3907.0
2017-11-27 14:15:00,274.78,274.91,274.21,274.34,4100.0,274.6495,274.7794,274.0797,274.2097,4100.0
2017-11-27 14:20:00,274.59,274.63,273.9,274.63,7284.0,274.4595,274.4995,273.7699,274.4995,7284.0
2017-11-27 14:25:00,274.66,274.77,274.5,274.77,1200.0,274.5295,274.6395,274.3696,274.6395,1200.0
2017-11-27 14:30:00,274.97,275.0,274.61,274.95,3200.0,274.8394,274.8693,274.4795,274.8194,3200.0
2017-11-27 14:35:00,274.76,275.18,274.72,275.12,4269.0,274.6295,275.0493,274.5895,274.9893,4269.0
2017-11-27 14:40:00,275.12,275.13,274.52,275.02,5120.0,274.9893,274.9993,274.3896,274.8893,5120.0
2017-11-27 14:45:00,274.71,275.23,274.6,274.88,8542.0,274.5795,275.0992,274.4695,274.7494,8542.0
2017-11-27 14:50:00,274.85,275.09,274.84,274.88,2411.0,274.7194,274.9593,274.7094,274.7494,2411.0
2017-11-27 14:55:00,274.86,274.93,274.06,274.06,5758.0,274.7294,274.7994,273.9298,273.9298,5758.0
2017-11-27 15:00:00,274.34,275.06,274.08,275.0,9100.0,274.2097,274.9293,273.9498,274.8693,9100.0
2017-11-27 15:05:00,274.9,275.05,273.48,273.61,2500.0,274.7694,274.9193,273.3501,273.48,2500.0
2017-11-27 15:10:00,273.61,273.61,273.01,273.19,2700.0,273.48,273.48,272.8803,273.0602,2700.0
2017-11-27 15:15:00,273.19,273.19,272.35,272.48,2840.0,273.0602,273.0602,272.2206,272.3505,2840.0
2017-11-27 15:20:00,272.45,273.21,272.26,273.21,4717.0,272.3206,273.0802,272.1306,273.0802,4717.0
2017-11-27 15:25:00,273.3,273.3,272.3,272.3,5093.0,273.1702,273.1702,272.1706,272.1706,5093.0
2017-11-27 15:30:00,272.25,272.67,272.0,272.32,9596.0,272.1207,272.5405,271.8708,272.1906,9596.0
2017-11-27 15:35:00,272.5,272.52,272.0,272.05,3300.0,272.3705,272.3905,271.8708,271.9207,3300.0
2017-11-27 15:40:00,272.01,272.28,271.99,272.24,12673.0,271.8808,272.1506,271.8608,272.1107,12673.0
2017-11-27 15:45:00,272.24,272.35,272.06,272.35,7972.0,272.1107,272.2206,271.9307,272.2206,7972.0
2017-11-27 15:50:00,272.38,273.69,271.9,273.69,16182.0,272.2506,273.56,271.7708,273.56,16182.0
2017-11-27 15:55:00,273.56,273.62,272.52,272.61,27845.0,273.43,273.49,272.3905,272.4805,27845.0
2017-11-28 09:30:00,270.79,271.8,263.71,268.89,37476.0,270.6613,271.6709,263.5847,268.7622,37476.0
2017-11-28 09:35:00,269.72,269.76,266.0,267.11,27292.0,269.5919,269.6318,265.8736,266.9831,27292.0
2017-11-28 09:40:00,266.61,267.5,266.16,267.1,9781.0,266.4833,267.3729,266.0335,266.9731,9781.0
2017-11-28 09:45:00,267.07,267.52,266.5,267.39,17687.0,266.9431,267.3929,266.3734,267.263,17687.0
2017-11-28 09:50:00,267.32,267.32,266.6,266.6,5115.0,267.193,267.193,266.4733,266.4733,5115.0
2017-11-28 09:55:00,266.63,266.63,265.49,265.5,3966.0,266.5033,266.5033,265.3639,265.3739,3966.0
2017-11-28 10:00:00,265.42,266.74,264.87,266.39,11213.0,265.2939,266.6133,264.7442,266.2634,11213.0
2017-11-28 10:05:00,266.6,267.85,266.53,267.15,16556.0,266.4733,267.7227,266.4034,267.0231,16556.0
2017-11-28 10:10:00,267.35,268.24,267.35,268.24,6600.0,267.223,268.1126,267.223,268.1126,6600.0
2017-11-28 10:15:00,268.01,268.62,268.01,268.38,1950.0,267.8827,268.4924,267.8827,268.2525,1950.0
2017-11-28 10:20:00,268.7,268.96,268.52,268.83,1852.0,268.5723,268.8322,268.3924,268.7023,1852.0
2017-11-28 10:25:00,268.75,269.49,268.75,268.78,5559.0,268.6223,269.362,268.6223,268.6523,5559.0
2017-11-28 10:30:00,268.94,269.35,268.75,269.35,1905.0,268.8122,269.222,268.6223,269.222,1905.0
2017-11-28 10:35:00,269.11,269.11,268.61,268.61,1299.0,268.9821,268.9821,268.4824,268.4824,1299.0
2017-11-28 10:40:00,268.61,268.73,268.2,268.73,2143.0,268.4824,268.6023,268.0726,268.6023,2143.0
2017-11-28 10:45:00,268.84,268.97,268.47,268.47,1496.0,268.7123,268.8422,268.3424,268.3424,1496.0
2017-11-28 10:50:00,268.36,268.74,267.52,268.74,12924.0,268.2325,268.6123,267.3929,268.6123,12924.0
2017-11-28 10:55:00,268.74,268.76,268.48,268.76,3900.0,268.6123,268.6323,268.3524,268.6323,3900.0
2017-11-28 11:00:00,269.02,269.78,269.02,269.78,5305.0,268.8922,269.6518,268.8922,269.6518,5305.0
2017-11-28 11:05:00,269.76,270.79,269.76,270.58,5323.0,269.6318,270.6613,269.6318,270.4514,5323.0
2017-11-28 11:10:00,270.79,270.79,269.92,270.09,2208.0,270.6613,270.6613,269.7918,269.9617,2208.0
2017-11-28 11:15:00,269.82,270.03,269.73,270.0,5150.0,269.6918,269.9017,269.6019,269.8717,5150.0
2017-11-28 11:20:00,270.03,270.28,269.68,270.13,4400.0,269.9017,270.1516,269.5519,270.0017,4400.0
2017-11-28 11:25:00,270.25,270.25,270.22,270.22,200.0,270.1216,270.1216,270.0916,270.0916,200.0
2017-11-28 11:30:00,270.36,270.67,270.12,270.54,7007.0,270.2316,270.5414,269.9917,270.4115,7007.0
2017-11-28 11:35:00,270.8,271.17,270.8,271.17,1509.0,270.6713,271.0412,270.6713,271.0412,1509.0
2017-11-28 11:40:00,271.04,271.04,270.4,270.46,2347.0,270.9112,270.9112,270.2715,270.3315,2347.0
2017-11-28 11:45:00,270.36,270.36,269.79,269.8,2100.0,270.2316,270.2316,269.6618,269.6718,2100.0
2017-11-28 11:50:00,269.72,270.75,269.72,270.74,5780.0,269.5919,270.6214,269.5919,270.6114,5780.0
2017-11-28 11:55:00,270.82,270.94,270.66,270.89,1600.0,270.6913,270.8113,270.5314,270.7613,1600.0
2017-11-28 12:00:00,270.91,270.91,270.86,270.86,200.0,270.7813,270.7813,270.7313,270.7313,200.0
2017-11-28 12:05:00,270.98,271.41,270.82,271.41,2389.0,270.8513,271.2811,270.6913,271.2811,2389.0
2017-11-28 12:10:00,271.53,271.96,271.53,271.95,1060.0,271.401,271.8308,271.401,271.8208,1060.0
2017-11-28 12:15:00,271.85,271.86,271.65,271.66,1900.0,271.7208,271.7308,271.5209,271.5309,1900.0
2017-11-28 12:20:00,271.59,271.95,271.59,271.8,1100.0,271.461,271.8208,271.461,271.6709,1100.0
2017-11-28 12:25:00,271.94,272.08,271.65,271.65,1637.0,271.8108,271.9507,271.5209,271.5209,1637.0
2017-11-28 12:30:00,271.81,271.81,271.81,271.81,100.0,271.6809,271.6809,271.6809,271.6809,100.0
2017-11-28 12:35:00,271.6,271.6,270.7,271.28,3129.0,271.471,271.471,270.5714,271.1511,3129.0
2017-11-28 12:40:00,271.07,271.52,270.91,271.31,2300.0,270.9412,271.391,270.7813,271.1811,2300.0
2017-11-28 12:45:00,271.27,271.48,271.24,271.39,1400.0,271.1411,271.351,271.1111,271.2611,1400.0
2017-11-28 12:50:00,271.24,271.74,271.24,271.42,2376.0,271.1111,271.6109,271.1111,271.291,2376.0
2017-11-28 12:55:00,271.63,271.63,271.45,271.63,700.0,271.5009,271.5009,271.321,271.5009,700.0
2017-11-28 13:00:00,271.79,272.16,271.79,272.04,2200.0,271.6609,272.0307,271.6609,271.9108,2200.0
2017-11-28 13:05:00,272.03,272.03,271.79,271.84,1248.0,271.9008,271.9008,271.6609,271.7108,1248.0
2017-11-28 13:10:00,271.53,271.53,271.2,271.31,1900.0,271.401,271.401,271.0712,271.1811,1900.0
2017-11-28 13:15:00,271.16,271.61,271.16,271.61,1437.0,271.0312,271.481,271.0312,271.481,1437.0
2017-11-28 13:20:00,271.93,271.93,271.66,271.68,700.0,271.8008,271.8008,271.5309,271.5509,700.0
2017-11-28 13:25:00,271.7,271.71,271.02,271.41,6821.0,271.5709,271.5809,270.8912,271.2811,6821.0
2017-11-28 13:30:00,271.29,271.54,271.0,271.4,7989.0,271.1611,271.411,270.8712,271.2711,7989.0
2017-11-28 13:35:00,271.31,271.31,270.6,270.6,7986.0,271.1811,271.1811,270.4714,270.4714,7986.0
2017-11-28 13:40:00,270.34,270.49,270.0,270.49,4722.0,270.2116,270.3615,269.8717,270.3615,4722.0
2017-11-28 13:45:00,270.44,270.65,270.07,270.29,3500.0,270.3115,270.5214,269.9417,270.1616,3500.0
2017-11-28 13:50:00,270.24,270.38,269.42,269.56,3500.0,270.1116,270.2515,269.292,269.4319,3500.0
2017-11-28 13:55:00,269.84,269.84,268.99,269.05,1400.0,269.7118,269.7118,268.8622,268.9222,1400.0
2017-11-28 14:00:00,269.37,269.37,268.47,269.2,3200.0,269.242,269.242,268.3424,269.0721,3200.0
2017-11-28 14:05:00,268.94,269.95,268.94,269.72,1400.0,268.8122,269.8217,268.8122,269.5919,1400.0
2017-11-28 14:10:00,269.26,269.91,269.26,269.91,1847.0,269.1321,269.7818,269.1321,269.7818,1847.0
2017-11-28 14:15:00,270.03,270.78,270.03,270.55,1000.0,269.9017,270.6514,269.9017,270.4215,1000.0
2017-11-28 14:20:00,270.8,270.91,270.1,270.62,5156.0,270.6713,270.7813,269.9717,270.4914,5156.0
2017-11-28 14:25:00,270.78,270.78,270.52,270.56,1800.0,270.6514,270.6514,270.3915,270.4315,1800.0
2017-11-28 14:30:00,270.53,270.53,269.86,269.94,2236.0,270.4015,270.4015,269.7318,269.8118,2236.0
2017-11-28 14:35:00,270.15,270.57,270.01,270.41,4101.0,270.0217,270.4415,269.8817,270.2815,4101.0
2017-11-28 14:40:00,270.51,270.7,270.4,270.7,20822.0,270.3815,270.5714,270.2715,270.5714,20822.0
2017-11-28 14:45:00,270.7,270.98,270.35,270.35,2700.0,270.5714,270.8513,270.2216,270.2216,2700.0
2017-11-28 14:50:00,270.16,270.16,269.78,269.86,1000.0,270.0316,270.0316,269.6518,269.7318,1000.0
2017-11-28 14:55:00,269.94,269.94,269.04,269.42,1100.0,269.8118,269.8118,268.9122,269.292,1100.0
2017-11-28 15:00:00,269.25,269.42,269.25,269.25,1300.0,269.1221,269.292,269.1221,269.1221,1300.0
2017-11-28 15:05:00,269.07,269.17,268.85,268.93,4200.0,268.9422,269.0421,268.7223,268.8022,4200.0
2017-11-28 15:10:00,268.85,269.17,268.85,269.17,2098.0,268.7223,269.0421,268.7223,269.0421,2098.0
2017-11-28 15:15:00,269.16,269.21,268.97,268.97,2000.0,269.0321,269.0821,268.8422,268.8422,2000.0
2017-11-28 15:20:00,269.1,269.24,268.79,268.86,2995.0,268.9721,269.1121,268.6623,268.7323,2995.0
2017-11-28 15:25:00,268.75,268.75,268.33,268.4,5395.0,268.6223,268.6223,268.2025,268.2725,5395.0
2017-11-28 15:30:00,268.54,268.8,268.45,268.47,1461.0,268.4124,268.6723,268.3225,268.3424,1461.0
2017-11-28 15:35:00,268.37,268.95,268.17,268.95,3425.0,268.2425,268.8222,268.0426,268.8222,3425.0
2017-11-28 15:40:00,268.96,269.66,268.4,268.7,5994.0,268.8322,269.5319,268.2725,268.5723,5994.0
2017-11-28 15:45:00,268.74,270.09,268.64,270.09,4171.0,268.6123,269.9617,268.5124,269.9617,4171.0
2017-11-28 15:50:00,269.87,270.27,268.92,270.27,11768.0,269.7418,270.1416,268.7922,270.1416,11768.0
2017-11-28 15:55:00,270.12,270.34,269.46,269.84,12192.0,269.9917,270.2116,269.332,269.7118,12192.0
2017-11-29 09:30:00,269.73,270.98,268.46,270.32,12393.0,269.6019,270.8513,268.3325,270.1916,12393.0
2017-11-29 09:35:00,270.0,270.78,269.51,269.56,3051.0,269.8717,270.6514,269.382,269.4319,3051.0
2017-11-29 09:40:00,269.56,270.71,269.47,270.57,13153.0,269.4319,270.5814,269.342,270.4415,13153.0
2017-11-29 09:45:00,270.0,270.38,269.58,269.94,17877.0,269.8717,270.2515,269.4519,269.8118,17877.0
2017-11-29 09:50:00,270.05,270.31,267.45,269.75,28896.0,269.9217,270.1816,267.3229,269.6218,28896.0
2017-11-29 09:55:00,269.13,269.92,268.36,269.19,16625.0,269.0021,269.7918,268.2325,269.0621,16625.0
2017-11-29 10:00:00,269.19,269.5,268.77,269.49,9616.0,269.0621,269.372,268.6423,269.362,9616.0
2017-11-29 10:05:00,269.06,269.64,269.06,269.5,2200.0,268.9322,269.5119,268.9322,269.372,2200.0
2017-11-29 10:10:00,269.26,269.89,269.0,269.01,5188.0,269.1321,269.7618,268.8722,268.8822,5188.0
2017-11-29 10:15:00,268.69,269.0,267.01,268.0,20751.0,268.5623,268.8722,266.8831,267.8727,20751.0
2017-11-29 10:20:00,267.78,268.25,266.56,267.16,30027.0,267.6528,268.1226,266.4334,267.0331,30027.0
2017-11-29 10:25:00,266.85,268.41,266.85,268.41,3444.0,266.7232,268.2825,266.7232,268.2825,3444.0
2017-11-29 10:30:00,268.01,268.46,267.54,268.46,8891.0,267.8827,268.3325,267.4129,268.3325,8891.0
2017-11-29 10:35:00,268.34,269.0,267.98,268.42,6991.0,268.2125,268.8722,267.8527,268.2925,6991.0
2017-11-29 10:40:00,268.42,269.34,268.22,269.23,6295.0,268.2925,269.212,268.0926,269.1021,6295.0
2017-11-29 10:45:00,268.57,269.5,268.48,268.79,8400.0,268.4424,269.372,268.3524,268.6623,8400.0
2017-11-29 10:50:00,268.69,268.98,266.98,267.28,16229.0,268.5623,268.8522,266.8532,267.153,16229.0
2017-11-29 10:55:00,267.47,267.6,266.78,266.78,5628.0,267.3429,267.4729,266.6533,266.6533,5628.0
2017-11-29 11:00:00,266.8,267.95,266.21,267.85,11797.0,266.6732,267.8227,266.0835,267.7227,11797.0
2017-11-29 11:05:00,267.25,268.1,267.22,268.0,8620.0,267.123,267.9726,267.093,267.8727,8620.0
2017-11-29 11:10:00,268.0,268.58,267.85,268.0,6981.0,267.8727,268.4524,267.7227,267.8727,6981.0
2017-11-29 11:15:00,267.9,268.39,267.4,267.59,5041.0,267.7727,268.2625,267.273,267.4629,5041.0
2017-11-29 11:20:00,267.27,268.18,266.62,268.18,7264.0,267.143,268.0526,266.4933,268.0526,7264.0
2017-11-29 11:25:00,268.07,268.15,267.69,268.0,2100.0,267.9426,268.0226,267.5628,267.8727,2100.0
2017-11-29 11:30:00,268.0,268.04,267.5,268.0,6155.0,267.8727,267.9127,267.3729,267.8727,6155.0
2017-11-29 11:35:00,268.02,268.2,267.52,268.08,5529.0,267.8927,268.0726,267.3929,267.9526,5529.0
2017-11-29 11:40:00,268.33,268.46,267.97,268.08,2175.0,268.2025,268.3325,267.8427,267.9526,2175.0
2017-11-29 11:45:00,268.0,268.16,267.03,267.5,11728.0,267.8727,268.0326,266.9031,267.3729,11728.0
2017-11-29 11:50:00,267.5,268.21,267.5,267.95,5943.0,267.3729,268.0826,267.3729,267.8227,5943.0
2017-11-29 11:55:00,268.0,268.68,267.83,268.21,6815.0,267.8727,268.5523,267.7028,268.0826,6815.0
2017-11-29 12:00:00,268.3,268.95,268.12,268.22,2727.0,268.1725,268.8222,267.9926,268.0926,2727.0
2017-11-29 12:05:00,268.38,268.63,267.95,268.63,2487.0,268.2525,268.5024,267.8227,268.5024,2487.0
2017-11-29 12:10:00,268.58,269.0,268.38,268.67,4006.0,268.4524,268.8722,268.2525,268.5424,4006.0
2017-11-29 12:15:00,269.0,269.5,268.99,268.99,3000.0,268.8722,269.372,268.8622,268.8622,3000.0
2017-11-29 12:20:00,269.01,269.73,269.01,269.65,1500.0,268.8822,269.6019,268.8822,269.5219,1500.0
2017-11-29 12:25:00,269.71,269.83,269.39,269.69,718.0,269.5819,269.7018,269.262,269.5619,718.0
2017-11-29 12:30:00,269.95,269.95,269.62,269.91,1700.0,269.8217,269.8217,269.4919,269.7818,1700.0
2017-11-29 12:35:00,269.91,270.32,269.8,270.32,4042.0,269.7818,270.1916,269.6718,270.1916,4042.0
2017-11-29 12:40:00,270.35,270.35,270.34,270.35,100.0,270.2216,270.2216,270.2116,270.2216,100.0
2017-11-29 12:45:00,270.72,270.72,270.15,270.15,3170.0,270.5914,270.5914,270.0217,270.0217,3170.0
2017-11-29 12:50:00,270.18,270.21,269.67,270.17,3200.0,270.0516,270.0816,269.5419,270.0416,3200.0
2017-11-29 12:55:00,270.18,270.66,270.11,270.19,1942.0,270.0516,270.5314,269.9817,270.0616,1942.0
2017-11-29 13:00:00,270.19,270.19,269.79,269.79,1917.0,270.0616,270.0616,269.6618,269.6618,1917.0
2017-11-29 13:05:00,269.91,269.95,269.69,269.88,2500.0,269.7818,269.8217,269.5619,269.7518,2500.0
2017-11-29 13:10:00,269.93,270.15,269.64,269.86,10190.0,269.8018,270.0217,269.5119,269.7318,10190.0
2017-11-29 13:15:00,270.1,270.95,269.89,270.94,3884.0,269.9717,270.8213,269.7618,270.8113,3884.0
2017-11-29 13:20:00,270.53,270.73,270.31,270.31,10076.0,270.4015,270.6014,270.1816,270.1816,10076.0
2017-11-29 13:25:00,270.31,271.66,270.3,271.47,3848.0,270.1816,271.5309,270.1716,271.341,3848.0
2017-11-29 13:30:00,271.47,271.54,271.15,271.46,908.0,271.341,271.411,271.0212,271.331,908.0
2017-11-29 13:35:00,271.37,271.6,271.02,271.29,2420.0,271.2411,271.471,270.8912,271.1611,2420.0
2017-11-29 13:40:00,270.49,270.84,270.29,270.81,4398.0,270.3615,270.7113,270.1616,270.6813,4398.0
2017-11-29 13:45:00,270.21,270.39,270.14,270.14,750.0,270.0816,270.2615,270.0117,270.0117,750.0
2017-11-29 13:50:00,270.15,270.15,268.67,269.67,10702.0,270.0217,270.0217,268.5424,269.5419,10702.0
2017-11-29 13:55:00,269.67,270.67,269.51,270.02,8302.0,269.5419,270.5414,269.382,269.8917,8302.0
2017-11-29 14:00:00,270.46,271.5,270.38,271.5,8910.0,270.3315,271.371,270.2515,271.371,8910.0
2017-11-29 14:05:00,271.63,271.63,270.77,270.77,3948.0,271.5009,271.5009,270.6414,270.6414,3948.0
2017-11-29 14:10:00,270.79,271.0,270.79,271.0,600.0,270.6613,270.8712,270.6613,270.8712,600.0
2017-11-29 14:15:00,270.93,271.79,270.74,271.6,15013.0,270.8013,271.6609,270.6114,271.471,15013.0
2017-11-29 14:20:00,271.39,271.58,271.34,271.34,2405.0,271.2611,271.451,271.2111,271.2111,2405.0
2017-11-29 14:25:00,271.53,271.81,271.0,271.69,6591.0,271.401,271.6809,270.8712,271.5609,6591.0
2017-11-29 14:30:00,271.93,272.2,271.76,272.04,12230.0,271.8008,272.0707,271.6309,271.9108,12230.0
2017-11-29 14:35:00,271.91,272.15,271.81,272.02,13206.0,271.7808,272.0207,271.6809,271.8908,13206.0
2017-11-29 14:40:00,272.05,272.42,271.82,272.0,14952.0,271.9207,272.2906,271.6909,271.8708,14952.0
2017-11-29 14:45:00,271.93,272.3,271.75,272.17,14022.0,271.8008,272.1706,271.6209,272.0407,14022.0
2017-11-29 14:50:00,272.02,272.09,271.84,271.85,2095.0,271.8908,271.9607,271.7108,271.7208,2095.0
2017-11-29 14:55:00,271.65,271.91,270.64,270.67,4300.0,271.5209,271.7808,270.5114,270.5414,4300.0
2017-11-29 15:00:00,270.41,270.41,269.18,269.78,3176.0,270.2815,270.2815,269.0521,269.6518,3176.0
2017-11-29 15:05:00,269.23,269.53,268.68,268.86,8131.0,269.1021,269.4019,268.5523,268.7323,8131.0
2017-11-29 15:10:00,269.19,269.29,268.08,268.15,2673.0,269.0621,269.1621,267.9526,268.0226,2673.0
2017-11-29 15:15:00,267.83,268.39,267.63,268.39,9631.0,267.7028,268.2625,267.5028,268.2625,9631.0
2017-11-29 15:20:00,268.15,268.33,267.75,268.05,5648.0,268.0226,268.2025,267.6228,267.9226,5648.0
2017-11-29 15:25:00,268.07,268.78,267.98,268.31,4200.0,267.9426,268.6523,267.8527,268.1825,4200.0
2017-11-29 15:30:00,268.31,268.47,267.85,268.38,10399.0,268.1825,268.3424,267.7227,268.2525,10399.0
2017-11-29 15:35:00,268.41,268.41,267.5,267.87,5654.0,268.2825,268.2825,267.3729,267.7427,5654.0
2017-11-29 15:40:00,267.75,268.12,267.53,267.87,10198.0,267.6228,267.9926,267.4029,267.7427,10198.0
2017-11-29 15:45:00,267.8,268.19,267.68,267.89,9793.0,267.6728,268.0626,267.5528,267.7627,9793.0
2017-11-29 15:50:00,267.27,268.58,267.09,267.82,30420.0,267.143,268.4524,266.9631,267.6928,30420.0
2017-11-29 15:55:00,267.81,268.04,267.68,267.93,57439.0,267.6828,267.9127,267.5528,267.8027,57439.0
2017-11-30 09:30:00,271.44,273.64,271.43,272.34,18697.0,271.311,273.51,271.301,272.2106,18697.0
2017-11-30 09:35:00,272.36,272.81,270.36,270.73,8223.0,272.2306,272.6804,270.2316,270.6014,8223.0
2017-11-30 09:40:00,270.75,272.99,270.75,272.99,24900.0,270.6214,272.8603,270.6214,272.8603,24900.0
2017-11-30 09:45:00,272.93,274.0,272.37,274.0,7250.0,272.8003,273.8698,272.2406,273.8698,7250.0
2017-11-30 09:50:00,273.5,273.73,272.75,273.55,12727.0,273.3701,273.5999,272.6204,273.42,12727.0
2017-11-30 09:55:00,273.91,275.44,273.91,274.74,5784.0,273.7799,275.3091,273.7799,274.6095,5784.0
2017-11-30 10:00:00,274.8,275.95,274.75,275.69,7542.0,274.6694,275.8189,274.6195,275.559,7542.0
2017-11-30 10:05:00,275.68,276.17,275.16,276.17,5980.0,275.549,276.0388,275.0293,276.0388,5980.0
2017-11-30 10:10:00,276.19,276.48,275.77,276.23,10575.0,276.0588,276.3486,275.639,276.0988,10575.0
2017-11-30 10:15:00,275.73,275.73,274.65,274.94,9254.0,275.599,275.599,274.5195,274.8094,9254.0
2017-11-30 10:20:00,275.07,275.55,274.78,275.55,9031.0,274.9393,275.4191,274.6495,275.4191,9031.0
2017-11-30 10:25:00,275.23,275.52,274.82,275.24,5802.0,275.0992,275.3891,274.6894,275.1092,5802.0
2017-11-30 10:30:00,275.03,275.45,274.61,275.07,14471.0,274.8993,275.3191,274.4795,274.9393,14471.0
2017-11-30 10:35:00,275.18,275.38,275.0,275.19,6054.0,275.0493,275.2492,274.8693,275.0593,6054.0
2017-11-30 10:40:00,275.2,275.55,274.61,274.65,7953.0,275.0693,275.4191,274.4795,274.5195,7953.0
2017-11-30 10:45:00,274.93,274.95,274.12,274.12,5520.0,274.7994,274.8194,273.9898,273.9898,5520.0
2017-11-30 10:50:00,274.14,274.71,274.14,274.31,2602.0,274.0098,274.5795,274.0098,274.1797,2602.0
2017-11-30 10:55:00,274.51,274.6,273.54,273.54,3304.0,274.3796,274.4695,273.41,273.41,3304.0
2017-11-30 11:00:00,273.54,274.25,273.27,274.01,9623.0,273.41,274.1197,273.1402,273.8798,9623.0
2017-11-30 11:05:00,274.01,274.14,273.33,273.33,2225.0,273.8798,274.0098,273.2001,273.2001,2225.0
2017-11-30 11:10:00,273.31,273.44,273.0,273.31,2636.0,273.1801,273.3101,272.8703,273.1801,2636.0
2017-11-30 11:15:00,273.81,274.63,273.81,274.63,2817.0,273.6799,274.4995,273.6799,274.4995,2817.0
2017-11-30 11:20:00,274.63,274.72,274.22,274.72,3987.0,274.4995,274.5895,274.0897,274.5895,3987.0
2017-11-30 11:25:00,274.51,274.51,272.9,273.16,3480.0,274.3796,274.3796,272.7703,273.0302,3480.0
2017-11-30 11:30:00,273.31,273.87,273.3,273.62,1400.0,273.1801,273.7399,273.1702,273.49,1400.0
2017-11-30 11:35:00,273.61,274.03,273.12,273.79,9242.0,273.48,273.8998,272.9902,273.6599,9242.0
2017-11-30 11:40:00,273.62,273.81,272.98,272.98,4099.0,273.49,273.6799,272.8503,272.8503,4099.0
2017-11-30 11:45:00,272.83,273.1,272.73,273.1,3572.0,272.7004,272.9702,272.6004,272.9702,3572.0
2017-11-30 11:50:00,273.2,273.37,272.83,273.37,1900.0,273.0702,273.2401,272.7004,273.2401,1900.0
2017-11-30 11:55:00,273.45,274.03,273.21,273.78,3597.0,273.3201,273.8998,273.0802,273.6499,3597.0
2017-11-30 12:00:00,274.08,274.37,273.44,273.64,4475.0,273.9498,274.2396,273.3101,273.51,4475.0
2017-11-30 12:05:00,273.44,273.65,272.9,273.38,2600.0,273.3101,273.52,272.7703,273.2501,2600.0
2017-11-30 12:10:00,273.39,274.2,273.13,273.9,5200.0,273.2601,274.0697,273.0002,273.7699,5200.0
2017-11-30 12:15:00,274.19,274.5,273.79,274.5,6568.0,274.0597,274.3696,273.6599,274.3696,6568.0
2017-11-30 12:20:00,274.69,275.75,274.61,275.72,6647.0,274.5595,275.619,274.4795,275.589,6647.0
2017-11-30 12:25:00,275.75,276.04,275.43,275.5,3350.0,275.619,275.9089,275.2991,275.3691,3350.0
2017-11-30 12:30:00,275.37,275.87,274.5,274.63,7832.0,275.2392,275.7389,274.3696,274.4995,7832.0
2017-11-30 12:35:00,274.93,274.95,274.21,274.31,5510.0,274.7994,274.8194,274.0797,274.1797,5510.0
2017-11-30 12:40:00,274.34,274.69,273.52,274.08,4500.0,274.2097,274.5595,273.39,273.9498,4500.0
2017-11-30 12:45:00,273.63,273.77,273.5,273.77,3100.0,273.5,273.6399,273.3701,273.6399,3100.0
2017-11-30 12:50:00,273.37,273.51,273.08,273.08,1599.0,273.2401,273.3801,272.9503,272.9503,1599.0
2017-11-30 12:55:00,273.28,273.28,272.65,273.02,4229.0,273.1502,273.1502,272.5205,272.8903,4229.0
2017-11-30 13:00:00,273.04,274.14,273.04,274.14,2560.0,272.9103,274.0098,272.9103,274.0098,2560.0
2017-11-30 13:05:00,274.06,274.19,273.87,274.16,2600.0,273.9298,274.0597,273.7399,274.0297,2600.0
2017-11-30 13:10:00,273.67,273.71,273.3,273.54,2200.0,273.54,273.58,273.1702,273.41,2200.0
2017-11-30 13:15:00,273.17,273.23,272.53,272.82,3100.0,273.0402,273.1002,272.4005,272.6904,3100.0
2017-11-30 13:20:00,272.82,272.82,272.82,272.82,0.0,272.6904,272.6904,272.6904,272.6904,0.0
2017-11-30 13:25:00,273.01,273.24,272.92,272.97,3900.0,272.8803,273.1102,272.7903,272.8403,3900.0
2017-11-30 13:30:00,272.94,273.09,272.09,272.39,6900.0,272.8103,272.9603,271.9607,272.2606,6900.0
2017-11-30 13:35:00,272.71,272.71,272.71,272.71,100.0,272.5804,272.5804,272.5804,272.5804,100.0
2017-11-30 13:40:00,272.1,272.41,271.89,272.18,3500.0,271.9707,272.2806,271.7608,272.0507,3500.0
2017-11-30 13:45:00,272.28,273.38,272.28,273.38,1100.0,272.1506,273.2501,272.1506,273.2501,1100.0
2017-11-30 13:50:00,273.09,273.34,272.87,272.94,700.0,272.9603,273.2101,272.7404,272.8103,700.0
2017-11-30 13:55:00,272.93,273.16,272.34,273.16,2363.0,272.8003,273.0302,272.2106,273.0302,2363.0
2017-11-30 14:00:00,273.29,273.29,272.85,272.86,2100.0,273.1602,273.1602,272.7204,272.7304,2100.0
2017-11-30 14:05:00,272.87,272.87,272.6,272.78,1700.0,272.7404,272.7404,272.4705,272.6504,1700.0
2017-11-30 14:10:00,272.77,273.3,272.61,272.83,3700.0,272.6404,273.1702,272.4805,272.7004,3700.0
2017-11-30 14:15:00,272.83,273.17,272.59,272.93,1300.0,272.7004,273.0402,272.4605,272.8003,1300.0
2017-11-30 14:20:00,272.88,273.28,272.73,273.13,2241.0,272.7504,273.1502,272.6004,273.0002,2241.0
2017-11-30 14:25:00,273.14,273.51,272.97,273.27,10404.0,273.0102,273.3801,272.8403,273.1402,10404.0
2017-11-30 14:30:00,273.27,273.61,273.08,273.31,3077.0,273.1402,273.48,272.9503,273.1801,3077.0
2017-11-30 14:35:00,273.52,273.52,273.11,273.3,1300.0,273.39,273.39,272.9802,273.1702,1300.0
2017-11-30 14:40:00,273.3,273.49,273.07,273.07,2050.0,273.1702,273.3601,272.9403,272.9403,2050.0
2017-11-30 14:45:00,272.95,273.0,272.6,272.88,4866.0,272.8203,272.8703,272.4705,272.7504,4866.0
2017-11-30 14:50:00,272.62,273.87,272.4,273.69,9700.0,272.4905,273.7399,272.2706,273.56,9700.0
2017-11-30 14:55:00,273.69,274.19,273.48,273.78,3300.0,273.56,274.0597,273.3501,273.6499,3300.0
2017-11-30 15:00:00,273.38,274.61,273.08,274.45,5105.0,273.2501,274.4795,272.9503,274.3196,5105.0
2017-11-30 15:05:00,274.09,274.27,273.53,273.81,3000.0,273.9598,274.1397,273.4,273.6799,3000.0
2017-11-30 15:10:00,273.7,274.8,273.7,274.8,5912.0,273.57,274.6694,273.57,274.6694,5912.0
2017-11-30 15:15:00,274.79,275.06,274.55,274.81,3930.0,274.6594,274.9293,274.4196,274.6794,3930.0
2017-11-30 15:20:00,274.81,275.5,274.7,275.38,3110.0,274.6794,275.3691,274.5695,275.2492,3110.0
2017-11-30 15:25:00,275.19,276.0,275.18,275.72,14384.0,275.0593,275.8689,275.0493,275.589,14384.0
2017-11-30 15:30:00,275.72,276.1,275.18,276.1,12069.0,275.589,275.9688,275.0493,275.9688,12069.0
2017-11-30 15:35:00,276.09,276.15,275.55,276.03,10001.0,275.9588,276.0188,275.4191,275.8989,10001.0
2017-11-30 15:40:00,276.04,276.36,275.44,275.44,10053.0,275.9089,276.2287,275.3091,275.3091,10053.0
2017-11-30 15:45:00,275.71,276.36,275.39,276.36,10197.0,275.579,276.2287,275.2592,276.2287,10197.0
2017-11-30 15:50:00,276.43,276.43,274.17,275.02,43647.0,276.2987,276.2987,274.0397,274.8893,43647.0
2017-11-30 15:55:00,274.74,275.45,273.83,275.32,59643.0,274.6095,275.3191,273.6999,275.1892,59643.0
2017-12-01 09:30:00,273.54,277.71,273.54,277.14,27389.0,273.41,277.5781,273.41,277.0083,27389.0
2017-12-01 09:35:00,277.51,282.38,277.26,282.22,33957.0,277.3782,282.2458,277.1283,282.0859,33957.0
2017-12-01 09:40:00,280.67,282.55,280.22,281.1,26084.0,280.5367,282.4158,280.0869,280.9664,26084.0
2017-12-01 09:45:00,280.86,280.98,278.01,278.72,23689.0,280.7266,280.8465,277.8779,278.5876,23689.0
2017-12-01 09:50:00,279.11,280.11,277.81,277.81,17487.0,278.9774,279.9769,277.678,277.678,17487.0
2017-12-01 09:55:00,278.5,279.69,278.27,278.91,3900.0,278.3677,279.5571,278.1378,278.7775,3900.0
2017-12-01 10:00:00,278.91,280.12,278.54,279.08,22696.0,278.7775,279.9869,278.4077,278.9474,22696.0
2017-12-01 10:05:00,279.13,279.3,277.59,277.96,18507.0,278.9974,279.1673,277.4581,277.8279,18507.0
2017-12-01 10:10:00,278.07,278.07,275.59,275.59,29596.0,277.9379,277.9379,275.4591,275.4591,29596.0
2017-12-01 10:15:00,275.68,277.68,275.38,276.54,16770.0,275.549,277.5481,275.2492,276.4086,16770.0
2017-12-01 10:20:00,276.75,276.79,276.55,276.55,900.0,276.6185,276.6585,276.4186,276.4186,900.0
2017-12-01 10:25:00,276.39,277.33,275.83,277.03,7900.0,276.2587,277.1982,275.699,276.8984,7900.0
2017-12-01 10:30:00,277.22,277.22,276.28,276.56,1600.0,277.0883,277.0883,276.1487,276.4286,1600.0
2017-12-01 10:35:00,276.9,276.99,276.66,276.99,1200.0,276.7684,276.8584,276.5286,276.8584,1200.0
2017-12-01 10:40:00,276.74,278.99,276.74,278.16,11061.0,276.6085,278.8575,276.6085,278.0278,11061.0
2017-12-01 10:45:00,278.15,279.52,277.9,279.52,5134.0,278.0178,279.3872,277.768,279.3872,5134.0
2017-12-01 10:50:00,279.62,279.62,278.86,278.86,4143.0,279.4872,279.4872,278.7275,278.7275,4143.0
2017-12-01 10:55:00,278.53,278.6,277.81,277.81,900.0,278.3977,278.4676,277.678,277.678,900.0
2017-12-01 11:00:00,277.21,277.21,275.67,276.23,5005.0,277.0783,277.0783,275.539,276.0988,5005.0
2017-12-01 11:05:00,276.42,276.83,275.78,276.07,8041.0,276.2887,276.6985,275.649,275.9388,8041.0
2017-12-01 11:10:00,276.18,276.38,273.95,275.11,12138.0,276.0488,276.2487,273.8198,274.9793,12138.0
2017-12-01 11:15:00,275.58,275.64,274.41,274.87,7202.0,275.4491,275.509,274.2796,274.7394,7202.0
2017-12-01 11:20:00,274.66,274.83,272.15,273.47,10309.0,274.5295,274.6994,272.0207,273.3401,10309.0
2017-12-01 11:25:00,274.11,274.8,273.53,274.63,4000.0,273.9798,274.6694,273.4,274.4995,4000.0
2017-12-01 11:30:00,274.0,274.72,273.1,273.33,7261.0,273.8698,274.5895,272.9702,273.2001,7261.0
2017-12-01 11:35:00,273.34,274.28,273.12,273.55,3591.0,273.2101,274.1497,272.9902,273.42,3591.0
2017-12-01 11:40:00,273.55,275.0,273.54,275.0,1907.0,273.42,274.8693,273.41,274.8693,1907.0
2017-12-01 11:45:00,274.99,274.99,273.0,273.0,2950.0,274.8594,274.8594,272.8703,272.8703,2950.0
2017-12-01 11:50:00,272.14,273.23,271.15,273.23,2640.0,272.0107,273.1002,271.0212,273.1002,2640.0
2017-12-01 11:55:00,274.37,274.37,273.32,274.23,2218.0,274.2396,274.2396,273.1901,274.0997,2218.0
2017-12-01 12:00:00,273.91,274.8,273.58,274.8,4080.0,273.7799,274.6694,273.45,274.6694,4080.0
2017-12-01 12:05:00,274.68,274.93,274.04,274.88,9032.0,274.5495,274.7994,273.9098,274.7494,9032.0
2017-12-01 12:10:00,274.83,275.4,274.66,275.15,9103.0,274.6994,275.2692,274.5295,275.0193,9103.0
2017-12-01 12:15:00,274.93,276.09,274.93,275.91,5200.0,274.7994,275.9588,274.7994,275.7789,5200.0
2017-12-01 12:20:00,275.9,276.56,275.89,276.34,5258.0,275.7689,276.4286,275.7589,276.2087,5258.0
2017-12-01 12:25:00,276.09,276.1,275.57,276.1,4000.0,275.9588,275.9688,275.4391,275.9688,4000.0
2017-12-01 12:30:00,276.31,276.51,274.86,275.47,2460.0,276.1787,276.3786,274.7294,275.3391,2460.0
2017-12-01 12:35:00,275.43,276.13,274.29,274.33,4497.0,275.2991,275.9988,274.1597,274.1997,4497.0
2017-12-01 12:40:00,274.56,275.33,273.91,275.29,2500.0,274.4296,275.1992,273.7799,275.1592,2500.0
2017-12-01 12:45:00,275.64,275.84,274.79,275.16,6610.0,275.509,275.7089,274.6594,275.0293,6610.0
2017-12-01 12:50:00,275.16,275.74,275.15,275.74,4100.0,275.0293,275.609,275.0193,275.609,4100.0
2017-12-01 12:55:00,275.67,276.3,275.67,275.99,2700.0,275.539,276.1687,275.539,275.8589,2700.0
2017-12-01 13:00:00,275.77,276.01,275.56,275.56,3400.0,275.639,275.8789,275.4291,275.4291,3400.0
2017-12-01 13:05:00,275.62,275.62,274.36,274.8,3040.0,275.4891,275.4891,274.2297,274.6694,3040.0
2017-12-01 13:10:00,274.82,276.07,274.76,275.82,4318.0,274.6894,275.9388,274.6295,275.689,4318.0
2017-12-01 13:15:00,276.07,276.07,275.54,275.85,2000.0,275.9388,275.9388,275.4091,275.7189,2000.0
2017-12-01 13:20:00,275.6,275.94,275.43,275.69,4500.0,275.4691,275.8089,275.2991,275.559,4500.0
2017-12-01 13:25:00,275.91,276.18,275.72,276.18,3000.0,275.7789,276.0488,275.589,276.0488,3000.0
2017-12-01 13:30:00,276.35,276.82,275.71,276.0,7118.0,276.2187,276.6885,275.579,275.8689,7118.0
2017-12-01 13:35:00,276.31,276.31,275.25,275.59,2767.0,276.1787,276.1787,275.1192,275.4591,2767.0
2017-12-01 13:40:00,275.59,275.59,274.97,274.98,1800.0,275.4591,275.4591,274.8394,274.8494,1800.0
2017-12-01 13:45:00,274.8,275.07,274.29,274.44,4875.0,274.6694,274.9393,274.1597,274.3096,4875.0
2017-12-01 13:50:00,274.38,274.59,274.26,274.47,1621.0,274.2496,274.4595,274.1297,274.3396,1621.0
2017-12-01 13:55:00,274.47,274.47,273.96,273.96,6755.0,274.3396,274.3396,273.8298,273.8298,6755.0
2017-12-01 14:00:00,274.1,274.1,273.37,273.58,1000.0,273.9698,273.9698,273.2401,273.45,1000.0
2017-12-01 14:05:00,273.42,273.45,272.49,272.53,3880.0,273.2901,273.3201,272.3605,272.4005,3880.0
2017-12-01 14:10:00,272.85,274.3,272.84,274.3,1239.0,272.7204,274.1697,272.7104,274.1697,1239.0
2017-12-01 14:15:00,274.29,274.29,273.69,273.87,2500.0,274.1597,274.1597,273.56,273.7399,2500.0
2017-12-01 14:20:00,273.78,273.78,273.23,273.23,800.0,273.6499,273.6499,273.1002,273.1002,800.0
2017-12-01 14:25:00,273.08,273.25,271.87,272.35,6369.0,272.9503,273.1202,271.7408,272.2206,6369.0
2017-12-01 14:30:00,272.24,273.19,272.23,272.97,2638.0,272.1107,273.0602,272.1007,272.8403,2638.0
2017-12-01 14:35:00,272.68,272.68,272.48,272.48,400.0,272.5504,272.5504,272.3505,272.3505,400.0
2017-12-01 14:40:00,272.52,272.52,271.71,271.77,1600.0,272.3905,272.3905,271.5809,271.6409,1600.0
2017-12-01 14:45:00,271.52,271.59,270.7,271.35,7402.0,271.391,271.461,270.5714,271.2211,7402.0
2017-12-01 14:50:00,271.31,272.01,271.06,271.06,2500.0,271.1811,271.8808,270.9312,270.9312,2500.0
2017-12-01 14:55:00,271.52,271.7,271.52,271.7,2200.0,271.391,271.5709,271.391,271.5709,2200.0
2017-12-01 15:00:00,271.61,271.78,270.78,271.72,6563.0,271.481,271.6509,270.6514,271.5909,6563.0
2017-12-01 15:05:00,271.62,272.36,271.52,272.14,4339.0,271.491,272.2306,271.391,272.0107,4339.0
2017-12-01 15:10:00,272.04,272.06,271.64,271.86,1860.0,271.9108,271.9307,271.5109,271.7308,1860.0
2017-12-01 15:15:00,272.01,272.23,271.16,271.31,7247.0,271.8808,272.1007,271.0312,271.1811,7247.0
2017-12-01 15:20:00,271.2,271.2,270.5,271.01,5800.0,271.0712,271.0712,270.3715,270.8812,5800.0
2017-12-01 15:25:00,270.8,271.09,270.79,271.09,4600.0,270.6713,270.9612,270.6613,270.9612,4600.0
2017-12-01 15:30:00,271.31,272.2,271.31,271.56,3500.0,271.1811,272.0707,271.1811,271.431,3500.0
2017-12-01 15:35:00,271.86,271.94,271.6,271.77,1900.0,271.7308,271.8108,271.471,271.6409,1900.0
2017-12-01 15:40:00,271.67,272.18,271.56,272.18,7123.0,271.5409,272.0507,271.431,272.0507,7123.0
2017-12-01 15:45:00,272.14,272.52,271.86,272.3,5923.0,272.0107,272.3905,271.7308,272.1706,5923.0
2017-12-01 15:50:00,272.49,272.95,271.76,272.95,14794.0,272.3605,272.8203,271.6309,272.8203,14794.0
2017-12-01 15:55:00,272.86,273.07,272.66,272.97,28186.0,272.7304,272.9403,272.5305,272.8403,28186.0
2017-12-04 09:30:00,275.0,280.0,275.0,279.46,7351.0,274.8693,279.867,274.8693,279.3272,7351.0
2017-12-04 09:35:00,278.4,279.65,276.89,279.65,10143.0,278.2677,279.5171,276.7584,279.5171,10143.0
2017-12-04 09:40:00,279.44,279.96,278.55,279.14,7635.0,279.3072,279.827,278.4177,279.0074,7635.0
2017-12-04 09:45:00,279.43,280.31,279.0,280.02,13268.0,279.2972,280.1768,278.8674,279.887,13268.0
2017-12-04 09:50:00,280.19,281.35,279.99,279.99,11824.0,280.0569,281.2163,279.857,279.857,11824.0
2017-12-04 09:55:00,280.04,280.31,279.51,279.69,8306.0,279.907,280.1768,279.3772,279.5571,8306.0
2017-12-04 10:00:00,279.63,279.63,277.95,278.48,8603.0,279.4971,279.4971,277.8179,278.3477,8603.0
2017-12-04 10:05:00,278.51,279.61,277.93,279.19,25697.0,278.3777,279.4772,277.798,279.0574,25697.0
2017-12-04 10:10:00,279.21,280.32,275.94,277.75,16650.0,279.0773,280.1868,275.8089,277.618,16650.0
2017-12-04 10:15:00,277.61,278.65,277.24,277.81,22611.0,277.4781,278.5176,277.1083,277.678,22611.0
2017-12-04 10:20:00,278.25,278.93,277.08,278.79,20943.0,278.1178,278.7975,276.9484,278.6575,20943.0
2017-12-04 10:25:00,278.91,280.07,278.91,279.99,17264.0,278.7775,279.9369,278.7775,279.857,17264.0
2017-12-04 10:30:00,279.98,279.98,277.68,278.29,6042.0,279.847,279.847,277.5481,278.1578,6042.0
2017-12-04 10:35:00,278.47,279.56,278.2,278.82,17448.0,278.3377,279.4272,278.0678,278.6875,17448.0
2017-12-04 10:40:00,279.12,279.31,277.67,278.38,5664.0,278.9874,279.1773,277.5381,278.2477,5664.0
2017-12-04 10:45:00,278.43,279.18,277.01,277.05,11884.0,278.2977,279.0474,276.8784,276.9184,11884.0
2017-12-04 10:50:00,277.11,277.24,276.11,276.56,17727.0,276.9783,277.1083,275.9788,276.4286,17727.0
2017-12-04 10:55:00,276.73,277.45,275.25,276.58,30606.0,276.5985,277.3182,275.1192,276.4486,30606.0
2017-12-04 11:00:00,276.97,277.45,276.08,276.5,21891.0,276.8384,277.3182,275.9488,276.3686,21891.0
2017-12-04 11:05:00,276.43,278.44,275.66,278.34,6307.0,276.2987,278.3077,275.529,278.2078,6307.0
2017-12-04 11:10:00,278.21,278.94,276.54,278.94,20311.0,278.0778,278.8075,276.4086,278.8075,20311.0
2017-12-04 11:15:00,278.78,279.81,278.49,279.17,15706.0,278.6476,279.6771,278.3577,279.0374,15706.0
2017-12-04 11:20:00,279.61,279.92,278.89,279.22,12673.0,279.4772,279.787,278.7575,279.0873,12673.0
2017-12-04 11:25:00,279.22,279.22,278.1,278.4,8447.0,279.0873,279.0873,277.9679,278.2677,8447.0
2017-12-04 11:30:00,278.08,278.69,277.31,277.83,12592.0,277.9479,278.5576,277.1782,277.698,12592.0
2017-12-04 11:35:00,277.8,277.87,276.45,277.63,9734.0,277.668,277.738,276.3187,277.4981,9734.0
2017-12-04 11:40:00,277.63,277.63,276.87,277.47,8640.0,277.4981,277.4981,276.7385,277.3382,8640.0
2017-12-04 11:45:00,277.09,277.09,275.62,275.98,11641.0,276.9584,276.9584,275.4891,275.8489,11641.0
2017-12-04 11:50:00,276.19,277.1,275.78,277.1,14051.0,276.0588,276.9683,275.649,276.9683,14051.0
2017-12-04 11:55:00,276.93,277.12,275.77,276.21,11570.0,276.7984,276.9883,275.639,276.0788,11570.0
2017-12-04 12:00:00,276.48,277.17,276.22,276.74,8497.0,276.3486,277.0383,276.0888,276.6085,8497.0
2017-12-04 12:05:00,276.47,277.05,276.46,276.86,5357.0,276.3386,276.9184,276.3287,276.7285,5357.0
2017-12-04 12:10:00,277.07,277.6,277.07,277.6,700.0,276.9384,277.4681,276.9384,277.4681,700.0
2017-12-04 12:15:00,277.62,278.16,277.24,277.24,4497.0,277.4881,278.0278,277.1083,277.1083,4497.0
2017-12-04 12:20:00,277.32,277.32,276.06,276.16,6049.0,277.1882,277.1882,275.9288,276.0288,6049.0
2017-12-04 12:25:00,275.92,276.07,275.58,276.07,2200.0,275.7889,275.9388,275.4491,275.9388,2200.0
2017-12-04 12:30:00,276.13,276.14,275.47,275.81,5900.0,275.9988,276.0088,275.3391,275.679,5900.0
2017-12-04 12:35:00,275.31,276.66,275.1,275.99,10624.0,275.1792,276.5286,274.9693,275.8589,10624.0
2017-12-04 12:40:00,275.81,276.69,275.81,276.58,2900.0,275.679,276.5585,275.679,276.4486,2900.0
2017-12-04 12:45:00,277.05,277.19,276.3,276.72,5808.0,276.9184,277.0583,276.1687,276.5885,5808.0
2017-12-04 12:50:00,276.72,277.39,276.72,276.98,6581.0,276.5885,277.2582,276.5885,276.8484,6581.0
2017-12-04 12:55:00,277.04,277.92,276.7,277.59,11628.0,276.9084,277.788,276.5685,277.4581,11628.0
2017-12-04 13:00:00,277.34,277.93,277.07,277.35,16887.0,277.2082,277.798,276.9384,277.2182,16887.0
2017-12-04 13:05:00,277.4,278.05,276.64,277.25,10901.0,277.2682,277.9179,276.5086,277.1183,10901.0
2017-12-04 13:10:00,277.14,277.9,276.71,277.35,21196.0,277.0083,277.768,276.5785,277.2182,21196.0
2017-12-04 13:15:00,277.34,277.49,276.21,276.64,15090.0,277.2082,277.3582,276.0788,276.5086,15090.0
2017-12-04 13:20:00,276.96,277.25,276.21,276.21,6140.0,276.8284,277.1183,276.0788,276.0788,6140.0
2017-12-04 13:25:00,276.05,276.12,275.12,275.75,7253.0,275.9188,275.9888,274.9893,275.619,7253.0
2017-12-04 13:30:00,276.11,276.11,275.45,275.94,2000.0,275.9788,275.9788,275.3191,275.8089,2000.0
2017-12-04 13:35:00,275.69,276.0,275.37,275.38,4230.0,275.559,275.8689,275.2392,275.2492,4230.0
2017-12-04 13:40:00,275.58,275.92,275.39,275.64,2364.0,275.4491,275.7889,275.2592,275.509,2364.0
2017-12-04 13:45:00,275.65,275.79,275.42,275.42,1400.0,275.519,275.659,275.2891,275.2891,1400.0
2017-12-04 13:50:00,275.17,275.75,275.17,275.71,5050.0,275.0393,275.619,275.0393,275.579,5050.0
2017-12-04 13:55:00,275.74,276.11,275.46,276.11,4790.0,275.609,275.9788,275.3291,275.9788,4790.0
2017-12-04 14:00:00,275.98,276.16,275.8,276.15,2495.0,275.8489,276.0288,275.669,276.0188,2495.0
2017-12-04 14:05:00,275.92,275.92,275.34,275.34,1200.0,275.7889,275.7889,275.2092,275.2092,1200.0
2017-12-04 14:10:00,275.35,275.35,274.49,275.01,5350.0,275.2192,275.2192,274.3596,274.8793,5350.0
2017-12-04 14:15:00,275.02,275.02,274.0,274.0,2100.0,274.8893,274.8893,273.8698,273.8698,2100.0
2017-12-04 14:20:00,274.11,274.22,273.88,274.05,1600.0,273.9798,274.0897,273.7499,273.9198,1600.0
2017-12-04 14:25:00,274.13,274.13,273.31,273.38,3577.0,273.9998,273.9998,273.1801,273.2501,3577.0
2017-12-04 14:30:00,273.35,273.58,272.92,273.48,5900.0,273.2201,273.45,272.7903,273.3501,5900.0
2017-12-04 14:35:00,273.35,274.0,272.97,273.59,5834.0,273.2201,273.8698,272.8403,273.46,5834.0
2017-12-04 14:40:00,273.77,274.26,273.77,273.82,3440.0,273.6399,274.1297,273.6399,273.6899,3440.0
2017-12-04 14:45:00,274.11,274.13,273.6,273.72,2710.0,273.9798,273.9998,273.47,273.59,2710.0
2017-12-04 14:50:00,273.77,274.4,273.75,273.81,1387.0,273.6399,274.2696,273.6199,273.6799,1387.0
2017-12-04 14:55:00,274.3,274.3,272.12,273.11,4971.0,274.1697,274.1697,271.9907,272.9802,4971.0
2017-12-04 15:00:00,272.92,272.93,272.32,272.72,6300.0,272.7903,272.8003,272.1906,272.5904,6300.0
2017-12-04 15:05:00,272.81,273.18,272.54,273.18,2312.0,272.6804,273.0502,272.4105,273.0502,2312.0
2017-12-04 15:10:00,273.03,273.42,272.66,272.66,5003.0,272.9003,273.2901,272.5305,272.5305,5003.0
2017-12-04 15:15:00,272.84,273.08,272.69,272.94,3410.0,272.7104,272.9503,272.5604,272.8103,3410.0
2017-12-04 15:20:00,272.94,274.49,272.94,274.49,3042.0,272.8103,274.3596,272.8103,274.3596,3042.0
2017-12-04 15:25:00,274.47,274.47,273.61,273.61,2102.0,274.3396,274.3396,273.48,273.48,2102.0
2017-12-04 15:30:00,273.41,273.95,273.07,273.41,2600.0,273.2801,273.8198,272.9403,273.2801,2600.0
2017-12-04 15:35:00,273.32,273.46,272.07,272.7,5745.0,273.1901,273.3301,271.9407,272.5704,5745.0
2017-12-04 15:40:00,272.31,272.73,271.95,272.38,2600.0,272.1806,272.6004,271.8208,272.2506,2600.0
2017-12-04 15:45:00,272.38,272.38,271.52,272.37,5145.0,272.2506,272.2506,271.391,272.2406,5145.0
2017-12-04 15:50:00,271.81,272.52,271.68,271.88,7485.0,271.6809,272.3905,271.5509,271.7508,7485.0
2017-12-04 15:55:00,272.1,272.37,271.74,271.76,11346.0,271.9707,272.2406,271.6109,271.6309,11346.0
2017-12-05 09:30:00,272.8,273.58,270.6,271.19,26515.0,272.6704,273.45,270.4714,271.0612,26515.0
2017-12-05 09:35:00,271.18,273.89,269.77,273.85,35429.0,271.0512,273.7599,269.6418,273.7199,35429.0
2017-12-05 09:40:00,273.87,273.94,272.27,273.88,23052.0,273.7399,273.8098,272.1406,273.7499,23052.0
2017-12-05 09:45:00,273.98,274.8,273.66,273.94,19194.0,273.8498,274.6694,273.53,273.8098,19194.0
2017-12-05 09:50:00,274.3,274.54,273.39,273.68,20982.0,274.1697,274.4096,273.2601,273.55,20982.0
2017-12-05 09:55:00,273.54,275.73,273.43,274.56,26785.0,273.41,275.599,273.3001,274.4296,26785.0
2017-12-05 10:00:00,274.61,275.76,274.13,275.76,24506.0,274.4795,275.629,273.9998,275.629,24506.0
2017-12-05 10:05:00,275.69,275.93,274.04,274.04,8167.0,275.559,275.7989,273.9098,273.9098,8167.0
2017-12-05 10:10:00,273.9,274.13,273.5,274.06,3682.0,273.7699,273.9998,273.3701,273.9298,3682.0
2017-12-05 10:15:00,273.84,275.38,273.07,275.29,19436.0,273.7099,275.2492,272.9403,275.1592,19436.0
2017-12-05 10:20:00,275.27,277.7,274.59,277.37,23480.0,275.1392,277.5681,274.4595,277.2382,23480.0
2017-12-05 10:25:00,277.37,278.35,276.99,277.13,13800.0,277.2382,278.2178,276.8584,276.9983,13800.0
2017-12-05 10:30:00,277.37,277.96,276.4,276.54,9593.0,277.2382,277.8279,276.2687,276.4086,9593.0
2017-12-05 10:35:00,276.73,277.18,275.31,275.39,10502.0,276.5985,277.0483,275.1792,275.2592,10502.0
2017-12-05 10:40:00,275.31,276.24,275.16,275.62,13187.0,275.1792,276.1088,275.0293,275.4891,13187.0
2017-12-05 10:45:00,276.0,276.22,275.57,275.83,11948.0,275.8689,276.0888,275.4391,275.699,11948.0
2017-12-05 10:50:00,275.55,275.85,275.09,275.12,8836.0,275.4191,275.7189,274.9593,274.9893,8836.0
2017-12-05 10:55:00,275.59,276.61,275.46,276.43,14221.0,275.4591,276.4786,275.3291,276.2987,14221.0
2017-12-05 11:00:00,276.4,277.25,276.23,277.06,8797.0,276.2687,277.1183,276.0988,276.9284,8797.0
2017-12-05 11:05:00,277.02,277.37,276.9,277.13,3799.0,276.8884,277.2382,276.7684,276.9983,3799.0
2017-12-05 11:10:00,277.19,277.66,276.79,277.13,16411.0,277.0583,277.5281,276.6585,276.9983,16411.0
2017-12-05 11:15:00,277.21,278.65,277.09,278.65,8700.0,277.0783,278.5176,276.9584,278.5176,8700.0
2017-12-05 11:20:00,278.44,278.69,277.87,277.94,5000.0,278.3077,278.5576,277.738,277.8079,5000.0
2017-12-05 11:25:00,278.15,278.63,277.59,278.06,5864.0,278.0178,278.4976,277.4581,277.9279,5864.0
2017-12-05 11:30:00,278.09,278.28,277.53,277.53,2500.0,277.9579,278.1478,277.3981,277.3981,2500.0
2017-12-05 11:35:00,277.45,277.72,276.77,276.95,4653.0,277.3182,277.5881,276.6385,276.8184,4653.0
2017-12-05 11:40:00,277.13,278.01,276.81,277.97,2576.0,276.9983,277.8779,276.6785,277.8379,2576.0
2017-12-05 11:45:00,277.71,277.8,277.13,277.13,2026.0,277.5781,277.668,276.9983,276.9983,2026.0
2017-12-05 11:50:00,277.61,277.61,277.11,277.11,400.0,277.4781,277.4781,276.9783,276.9783,400.0
2017-12-05 11:55:00,276.42,276.84,276.25,276.83,2542.0,276.2887,276.7085,276.1188,276.6985,2542.0
2017-12-05 12:00:00,276.83,276.97,276.5,276.5,900.0,276.6985,276.8384,276.3686,276.3686,900.0
2017-12-05 12:05:00,276.45,276.62,276.27,276.35,4042.0,276.3187,276.4886,276.1387,276.2187,4042.0
2017-12-05 12:10:00,276.08,276.43,275.9,276.43,800.0,275.9488,276.2987,275.7689,276.2987,800.0
2017-12-05 12:15:00,276.4,277.29,276.12,277.28,3000.0,276.2687,277.1583,275.9888,277.1483,3000.0
2017-12-05 12:20:00,276.87,276.92,276.14,276.76,3425.0,276.7385,276.7884,276.0088,276.6285,3425.0
2017-12-05 12:25:00,276.73,277.3,276.71,277.3,3000.0,276.5985,277.1683,276.5785,277.1683,3000.0
2017-12-05 12:30:00,277.14,277.57,276.83,277.57,5165.0,277.0083,277.4381,276.6985,277.4381,5165.0
2017-12-05 12:35:00,277.58,277.73,277.05,277.14,3496.0,277.4481,277.598,276.9184,277.0083,3496.0
2017-12-05 12:40:00,276.98,276.98,276.42,276.98,600.0,276.8484,276.8484,276.2887,276.8484,600.0
2017-12-05 12:45:00,277.13,277.14,277.13,277.13,200.0,276.9983,277.0083,276.9983,276.9983,200.0
2017-12-05 12:50:00,277.07,277.14,276.76,276.83,5558.0,276.9384,277.0083,276.6285,276.6985,5558.0
2017-12-05 12:55:00,276.69,276.7,275.46,275.46,2000.0,276.5585,276.5685,275.3291,275.3291,2000.0
2017-12-05 13:00:00,275.79,275.79,275.29,275.65,3457.0,275.659,275.659,275.1592,275.519,3457.0
2017-12-05 13:05:00,275.77,276.12,275.77,275.79,3333.0,275.639,275.9888,275.639,275.659,3333.0
2017-12-05 13:10:00,275.52,276.18,275.52,275.85,1719.0,275.3891,276.0488,275.3891,275.7189,1719.0
2017-12-05 13:15:00,276.02,276.31,275.17,276.31,7356.0,275.8889,276.1787,275.0393,276.1787,7356.0
2017-12-05 13:20:00,276.74,276.99,275.97,276.45,11484.0,276.6085,276.8584,275.8389,276.3187,11484.0
2017-12-05 13:25:00,276.47,277.05,276.17,276.36,8200.0,276.3386,276.9184,276.0388,276.2287,8200.0
2017-12-05 13:30:00,276.0,276.68,275.82,275.93,6579.0,275.8689,276.5485,275.689,275.7989,6579.0
2017-12-05 13:35:00,276.06,276.19,275.73,275.95,4940.0,275.9288,276.0588,275.599,275.8189,4940.0
2017-12-05 13:40:00,275.68,276.21,275.3,276.0,9374.0,275.549,276.0788,275.1692,275.8689,9374.0
2017-12-05 13:45:00,276.0,276.0,275.02,275.39,8064.0,275.8689,275.8689,274.8893,275.2592,8064.0
2017-12-05 13:50:00,275.29,275.29,274.54,274.59,2740.0,275.1592,275.1592,274.4096,274.4595,2740.0
2017-12-05 13:55:00,274.22,275.32,273.69,275.32,12827.0,274.0897,275.1892,273.56,275.1892,12827.0
2017-12-05 14:00:00,275.5,276.56,275.16,275.17,12916.0,275.3691,276.4286,275.0293,275.0393,12916.0
2017-12-05 14:05:00,274.88,274.9,274.42,274.43,2800.0,274.7494,274.7694,274.2896,274.2996,2800.0
2017-12-05 14:10:00,274.47,274.89,274.41,274.53,3850.0,274.3396,274.7594,274.2796,274.3996,3850.0
2017-12-05 14:15:00,274.01,274.2,273.61,274.07,2349.0,273.8798,274.0697,273.48,273.9398,2349.0
2017-12-05 14:20:00,273.7,273.7,273.1,273.59,5000.0,273.57,273.57,272.9702,273.46,5000.0
2017-12-05 14:25:00,273.1,273.13,273.0,273.13,2300.0,272.9702,273.0002,272.8703,273.0002,2300.0
2017-12-05 14:30:00,273.12,273.25,272.28,272.28,2330.0,272.9902,273.1202,272.1506,272.1506,2330.0
2017-12-05 14:35:00,272.29,272.77,272.0,272.26,2877.0,272.1606,272.6404,271.8708,272.1306,2877.0
2017-12-05 14:40:00,272.49,272.57,272.13,272.14,1100.0,272.3605,272.4405,272.0007,272.0107,1100.0
2017-12-05 14:45:00,272.14,272.2,271.42,271.93,4500.0,272.0107,272.0707,271.291,271.8008,4500.0
2017-12-05 14:50:00,271.99,272.19,271.07,271.07,2000.0,271.8608,272.0607,270.9412,270.9412,2000.0
2017-12-05 14:55:00,271.37,271.37,270.24,270.48,4414.0,271.2411,271.2411,270.1116,270.3515,4414.0
2017-12-05 15:00:00,270.58,271.05,270.55,271.02,3588.0,270.4514,270.9212,270.4215,270.8912,3588.0
2017-12-05 15:05:00,271.0,271.06,270.77,270.77,2344.0,270.8712,270.9312,270.6414,270.6414,2344.0
2017-12-05 15:10:00,270.8,271.79,270.78,271.72,2248.0,270.6713,271.6609,270.6514,271.5909,2248.0
2017-12-05 15:15:00,271.68,271.69,270.5,270.51,2300.0,271.5509,271.5609,270.3715,270.3815,2300.0
2017-12-05 15:20:00,270.69,271.06,270.63,271.06,3445.0,270.5614,270.9312,270.5014,270.9312,3445.0
2017-12-05 15:25:00,271.08,271.34,270.77,270.82,3500.0,270.9512,271.2111,270.6414,270.6913,3500.0
2017-12-05 15:30:00,270.56,270.94,270.36,270.6,3440.0,270.4315,270.8113,270.2316,270.4714,3440.0
2017-12-05 15:35:00,270.59,270.96,270.59,270.85,3300.0,270.4614,270.8313,270.4614,270.7213,3300.0
2017-12-05 15:40:00,270.89,271.36,270.81,271.29,8745.0,270.7613,271.2311,270.6813,271.1611,8745.0
2017-12-05 15:45:00,271.06,271.28,270.75,271.0,4601.0,270.9312,271.1511,270.6214,270.8712,4601.0
2017-12-05 15:50:00,270.83,270.98,270.59,270.59,7663.0,270.7013,270.8513,270.4614,270.4614,7663.0
2017-12-05 15:55:00,270.65,271.17,270.39,270.81,26786.0,270.5214,271.0412,270.2615,270.6813,26786.0
2017-12-06 09:30:00,269.8,270.04,269.14,269.76,4110.0,269.6718,269.9117,269.0121,269.6318,4110.0
2017-12-06 09:35:00,269.77,271.83,269.77,270.58,6404.0,269.6418,271.7009,269.6418,270.4514,6404.0
2017-12-06 09:40:00,270.63,271.85,270.57,271.26,10986.0,270.5014,271.7208,270.4415,271.1311,10986.0
2017-12-06 09:45:00,270.57,270.71,269.32,269.48,3457.0,270.4415,270.5814,269.192,269.352,3457.0
2017-12-06 09:50:00,269.04,269.09,267.01,267.52,6036.0,268.9122,268.9622,266.8831,267.3929,6036.0
2017-12-06 09:55:00,267.37,269.2,267.37,269.2,18660.0,267.243,269.0721,267.243,269.0721,18660.0
2017-12-06 10:00:00,269.2,271.09,269.2,270.63,9794.0,269.0721,270.9612,269.0721,270.5014,9794.0
2017-12-06 10:05:00,270.4,271.68,270.04,271.11,14334.0,270.2715,271.5509,269.9117,270.9812,14334.0
2017-12-06 10:10:00,270.89,270.89,269.06,269.57,1900.0,270.7613,270.7613,268.9322,269.4419,1900.0
2017-12-06 10:15:00,269.33,269.66,269.28,269.47,2931.0,269.202,269.5319,269.1521,269.342,2931.0
2017-12-06 10:20:00,269.37,270.61,269.35,270.5,3700.0,269.242,270.4814,269.222,270.3715,3700.0
2017-12-06 10:25:00,270.21,270.53,269.81,270.14,2100.0,270.0816,270.4015,269.6818,270.0117,2100.0
2017-12-06 10:30:00,269.99,270.67,269.99,270.27,2010.0,269.8617,270.5414,269.8617,270.1416,2010.0
2017-12-06 10:35:00,270.2,270.56,269.84,269.89,5560.0,270.0716,270.4315,269.7118,269.7618,5560.0
2017-12-06 10:40:00,270.22,270.47,269.86,270.24,2585.0,270.0916,270.3415,269.7318,270.1116,2585.0
2017-12-06 10:45:00,270.61,270.91,270.24,270.91,800.0,270.4814,270.7813,270.1116,270.7813,800.0
2017-12-06 10:50:00,270.33,270.45,270.04,270.31,2817.0,270.2016,270.3215,269.9117,270.1816,2817.0
2017-12-06 10:55:00,270.0,271.0,269.84,270.61,4940.0,269.8717,270.8712,269.7118,270.4814,4940.0
2017-12-06 11:00:00,270.53,271.06,270.42,270.88,3170.0,270.4015,270.9312,270.2915,270.7513,3170.0
2017-12-06 11:05:00,270.88,270.91,270.28,270.91,12202.0,270.7513,270.7813,270.1516,270.7813,12202.0
2017-12-06 11:10:00,271.0,271.31,270.92,270.92,22431.0,270.8712,271.1811,270.7913,270.7913,22431.0
2017-12-06 11:15:00,270.92,271.25,270.72,271.0,16400.0,270.7913,271.1211,270.5914,270.8712,16400.0
2017-12-06 11:20:00,271.21,272.46,271.07,272.46,7300.0,271.0811,272.3306,270.9412,272.3306,7300.0
2017-12-06 11:25:00,272.06,272.47,271.63,271.73,5461.0,271.9307,272.3405,271.5009,271.6009,5461.0
2017-12-06 11:30:00,271.55,271.91,271.49,271.91,2000.0,271.421,271.7808,271.361,271.7808,2000.0
2017-12-06 11:35:00,271.76,272.16,271.76,272.16,1400.0,271.6309,272.0307,271.6309,272.0307,1400.0
2017-12-06 11:40:00,272.16,272.41,272.15,272.37,2951.0,272.0307,272.2806,272.0207,272.2406,2951.0
2017-12-06 11:45:00,272.37,272.67,271.89,272.17,17908.0,272.2406,272.5405,271.7608,272.0407,17908.0
2017-12-06 11:50:00,272.22,272.48,271.96,272.42,3103.0,272.0907,272.3505,271.8308,272.2906,3103.0
2017-12-06 11:55:00,272.48,272.98,272.31,272.73,6943.0,272.3505,272.8503,272.1806,272.6004,6943.0
2017-12-06 12:00:00,272.78,272.99,272.52,272.76,19079.0,272.6504,272.8603,272.3905,272.6304,19079.0
2017-12-06 12:05:00,272.66,273.08,272.49,272.99,13891.0,272.5305,272.9503,272.3605,272.8603,13891.0
2017-12-06 12:10:00,273.0,273.21,272.75,273.14,18390.0,272.8703,273.0802,272.6204,273.0102,18390.0
2017-12-06 12:15:00,272.96,273.14,272.77,272.91,7743.0,272.8303,273.0102,272.6404,272.7803,7743.0
2017-12-06 12:20:00,272.54,272.77,272.47,272.77,3700.0,272.4105,272.6404,272.3405,272.6404,3700.0
2017-12-06 12:25:00,272.8,272.8,271.92,271.92,6428.0,272.6704,272.6704,271.7908,271.7908,6428.0
2017-12-06 12:30:00,272.01,272.1,271.56,271.65,3800.0,271.8808,271.9707,271.431,271.5209,3800.0
2017-12-06 12:35:00,271.65,271.65,271.13,271.13,2650.0,271.5209,271.5209,271.0012,271.0012,2650.0
2017-12-06 12:40:00,271.03,271.06,271.03,271.06,400.0,270.9012,270.9312,270.9012,270.9312,400.0
2017-12-06 12:45:00,271.06,271.52,270.92,271.22,1660.0,270.9312,271.391,270.7913,271.0911,1660.0
2017-12-06 12:50:00,271.4,271.42,271.05,271.11,2200.0,271.2711,271.291,270.9212,270.9812,2200.0
2017-12-06 12:55:00,271.03,271.03,271.03,271.03,200.0,270.9012,270.9012,270.9012,270.9012,200.0
2017-12-06 13:00:00,270.96,271.04,270.84,270.89,600.0,270.8313,270.9112,270.7113,270.7613,600.0
2017-12-06 13:05:00,270.67,271.26,270.41,271.2,4600.0,270.5414,271.1311,270.2815,271.0712,4600.0
2017-12-06 13:10:00,271.11,271.12,271.03,271.03,400.0,270.9812,270.9912,270.9012,270.9012,400.0
2017-12-06 13:15:00,271.09,271.91,271.01,271.74,3550.0,270.9612,271.7808,270.8812,271.6109,3550.0
2017-12-06 13:20:00,271.88,271.88,271.6,271.88,300.0,271.7508,271.7508,271.471,271.7508,300.0
2017-12-06 13:25:00,272.04,272.04,271.69,271.74,1900.0,271.9108,271.9108,271.5609,271.6109,1900.0
2017-12-06 13:30:00,271.8,272.19,271.8,272.07,800.0,271.6709,272.0607,271.6709,271.9407,800.0
2017-12-06 13:35:00,272.27,272.27,272.2,272.25,400.0,272.1406,272.1406,272.0707,272.1207,400.0
2017-12-06 13:40:00,272.36,272.7,272.3,272.69,400.0,272.2306,272.5704,272.1706,272.5604,400.0
2017-12-06 13:45:00,272.74,273.4,272.74,273.33,3300.0,272.6104,273.2701,272.6104,273.2001,3300.0
2017-12-06 13:50:00,273.23,273.39,272.85,272.98,8418.0,273.1002,273.2601,272.7204,272.8503,8418.0
2017-12-06 13:55:00,273.11,273.24,272.77,272.93,4649.0,272.9802,273.1102,272.6404,272.8003,4649.0
2017-12-06 14:00:00,273.07,274.39,273.07,274.38,3379.0,272.9403,274.2596,272.9403,274.2496,3379.0
2017-12-06 14:05:00,274.38,274.38,273.68,273.68,1606.0,274.2496,274.2496,273.55,273.55,1606.0
2017-12-06 14:10:00,273.58,273.69,272.67,272.67,11254.0,273.45,273.56,272.5405,272.5405,11254.0
2017-12-06 14:15:00,272.56,272.87,272.37,272.37,900.0,272.4305,272.7404,272.2406,272.2406,900.0
2017-12-06 14:20:00,272.95,272.97,272.45,272.65,2300.0,272.8203,272.8403,272.3206,272.5205,2300.0
2017-12-06 14:25:00,272.3,273.07,272.25,273.07,1559.0,272.1706,272.9403,272.1207,272.9403,1559.0
2017-12-06 14:30:00,272.6,272.6,272.37,272.4,1500.0,272.4705,272.4705,272.2406,272.2706,1500.0
2017-12-06 14:35:00,272.4,272.97,272.27,272.97,2700.0,272.2706,272.8403,272.1406,272.8403,2700.0
2017-12-06 14:40:00,272.78,272.78,272.77,272.78,100.0,272.6504,272.6504,272.6404,272.6504,100.0
2017-12-06 14:45:00,272.69,272.8,272.69,272.8,500.0,272.5604,272.6704,272.5604,272.6704,500.0
2017-12-06 14:50:00,272.97,273.08,272.8,273.07,1101.0,272.8403,272.9503,272.6704,272.9403,1101.0
2017-12-06 14:55:00,272.99,273.82,272.99,273.61,2000.0,272.8603,273.6899,272.8603,273.48,2000.0
2017-12-06 15:00:00,273.61,273.84,272.91,272.91,9725.0,273.48,273.7099,272.7803,272.7803,9725.0
2017-12-06 15:05:00,272.95,273.22,272.84,273.15,2651.0,272.8203,273.0902,272.7104,273.0202,2651.0
2017-12-06 15:10:00,273.25,273.41,273.18,273.41,2100.0,273.1202,273.2801,273.0502,273.2801,2100.0
2017-12-06 15:15:00,273.51,273.51,272.54,272.99,7315.0,273.3801,273.3801,272.4105,272.8603,7315.0
2017-12-06 15:20:00,272.95,273.13,272.47,272.66,9214.0,272.8203,273.0002,272.3405,272.5305,9214.0
2017-12-06 15:25:00,272.66,272.85,272.51,272.67,5706.0,272.5305,272.7204,272.3805,272.5405,5706.0
2017-12-06 15:30:00,272.71,273.04,272.68,272.71,3402.0,272.5804,272.9103,272.5504,272.5804,3402.0
2017-12-06 15:35:00,272.48,272.79,272.48,272.67,6592.0,272.3505,272.6604,272.3505,272.5405,6592.0
2017-12-06 15:40:00,272.5,272.72,272.38,272.63,1300.0,272.3705,272.5904,272.2506,272.5005,1300.0
2017-12-06 15:45:00,272.67,273.03,272.64,272.7,4418.0,272.5405,272.9003,272.5105,272.5704,4418.0
2017-12-06 15:50:00,272.7,272.7,271.79,272.32,9675.0,272.5704,272.5704,271.6609,272.1906,9675.0
2017-12-06 15:55:00,272.23,272.42,271.98,272.26,14273.0,272.1007,272.2906,271.8508,272.1306,14273.0
2017-12-07 09:30:00,271.46,271.57,270.54,271.12,10223.0,271.331,271.441,270.4115,270.9912,10223.0
2017-12-07 09:35:00,271.17,272.65,271.01,272.48,16976.0,271.0412,272.5205,270.8812,272.3505,16976.0
2017-12-07 09:40:00,272.41,272.52,270.59,271.68,16648.0,272.2806,272.3905,270.4614,271.5509,16648.0
2017-12-07 09:45:00,271.05,272.3,271.04,271.34,17200.0,270.9212,272.1706,270.9112,271.2111,17200.0
2017-12-07 09:50:00,271.25,271.26,269.97,270.6,4866.0,271.1211,271.1311,269.8417,270.4714,4866.0
2017-12-07 09:55:00,270.58,270.67,269.51,269.51,9202.0,270.4514,270.5414,269.382,269.382,9202.0
2017-12-07 10:00:00,269.51,269.9,268.91,269.25,9716.0,269.382,269.7718,268.7822,269.1221,9716.0
2017-12-07 10:05:00,269.16,269.79,268.9,269.51,9897.0,269.0321,269.6618,268.7722,269.382,9897.0
2017-12-07 10:10:00,269.61,270.6,269.61,270.6,3600.0,269.4819,270.4714,269.4819,270.4714,3600.0
2017-12-07 10:15:00,270.98,270.98,270.82,270.84,1000.0,270.8513,270.8513,270.6913,270.7113,1000.0
2017-12-07 10:20:00,271.08,271.08,270.65,271.03,1655.0,270.9512,270.9512,270.5214,270.9012,1655.0
2017-12-07 10:25:00,270.96,271.96,270.96,271.88,2095.0,270.8313,271.8308,270.8313,271.7508,2095.0
2017-12-07 10:30:00,272.13,272.66,271.94,272.24,4684.0,272.0007,272.5305,271.8108,272.1107,4684.0
2017-12-07 10:35:00,272.19,272.9,272.19,272.73,2803.0,272.0607,272.7703,272.0607,272.6004,2803.0
2017-12-07 10:40:00,272.74,273.72,272.29,272.73,16483.0,272.6104,273.59,272.1606,272.6004,16483.0
2017-12-07 10:45:00,272.45,272.96,272.08,272.58,3000.0,272.3206,272.8303,271.9507,272.4505,3000.0
2017-12-07 10:50:00,272.11,272.43,271.4,271.51,2693.0,271.9807,272.3006,271.2711,271.381,2693.0
2017-12-07 10:55:00,271.61,272.34,271.51,272.34,1900.0,271.481,272.2106,271.381,272.2106,1900.0
2017-12-07 11:00:00,272.16,272.45,271.81,272.26,1929.0,272.0307,272.3206,271.6809,272.1306,1929.0
2017-12-07 11:05:00,272.43,272.63,271.23,271.23,9803.0,272.3006,272.5005,271.1011,271.1011,9803.0
2017-12-07 11:10:00,271.21,271.59,270.86,270.86,4787.0,271.0811,271.461,270.7313,270.7313,4787.0
2017-12-07 11:15:00,271.03,271.15,270.96,271.08,1700.0,270.9012,271.0212,270.8313,270.9512,1700.0
2017-12-07 11:20:00,270.91,271.21,270.89,271.03,1110.0,270.7813,271.0811,270.7613,270.9012,1110.0
2017-12-07 11:25:00,271.02,271.02,270.15,270.73,7432.0,270.8912,270.8912,270.0217,270.6014,7432.0
2017-12-07 11:30:00,270.91,270.91,270.46,270.46,200.0,270.7813,270.7813,270.3315,270.3315,200.0
2017-12-07 11:35:00,270.46,270.46,270.46,270.46,0.0,270.3315,270.3315,270.3315,270.3315,0.0
2017-12-07 11:40:00,271.0,272.03,270.99,271.27,5513.0,270.8712,271.9008,270.8613,271.1411,5513.0
2017-12-07 11:45:00,271.71,271.75,270.88,270.88,2945.0,271.5809,271.6209,270.7513,270.7513,2945.0
2017-12-07 11:50:00,271.16,272.32,271.16,271.94,3900.0,271.0312,272.1906,271.0312,271.8108,3900.0
2017-12-07 11:55:00,272.22,272.58,271.85,272.46,7900.0,272.0907,272.4505,271.7208,272.3306,7900.0
2017-12-07 12:00:00,272.5,272.51,271.84,271.84,1800.0,272.3705,272.3805,271.7108,271.7108,1800.0
2017-12-07 12:05:00,271.68,271.96,271.67,271.84,500.0,271.5509,271.8308,271.5409,271.7108,500.0
2017-12-07 12:10:00,271.75,272.27,271.75,272.26,800.0,271.6209,272.1406,271.6209,272.1306,800.0
2017-12-07 12:15:00,272.03,272.29,271.92,271.92,727.0,271.9008,272.1606,271.7908,271.7908,727.0
2017-12-07 12:20:00,272.3,272.44,272.03,272.03,2100.0,272.1706,272.3106,271.9008,271.9008,2100.0
2017-12-07 12:25:00,272.03,272.03,272.03,272.03,0.0,271.9008,271.9008,271.9008,271.9008,0.0
2017-12-07 12:30:00,271.59,271.71,271.46,271.71,1192.0,271.461,271.5809,271.331,271.5809,1192.0
2017-12-07 12:35:00,271.66,272.05,271.44,272.05,2267.0,271.5309,271.9207,271.311,271.9207,2267.0
2017-12-07 12:40:00,272.05,272.05,272.05,272.05,0.0,271.9207,271.9207,271.9207,271.9207,0.0
2017-12-07 12:45:00,272.15,272.15,271.89,272.14,300.0,272.0207,272.0207,271.7608,272.0107,300.0
2017-12-07 12:50:00,272.15,272.15,271.74,271.74,800.0,272.0207,272.0207,271.6109,271.6109,800.0
2017-12-07 12:55:00,271.54,271.92,271.54,271.92,300.0,271.411,271.7908,271.411,271.7908,300.0
2017-12-07 13:00:00,271.57,271.57,270.65,270.65,899.0,271.441,271.441,270.5214,270.5214,899.0
2017-12-07 13:05:00,270.87,272.0,270.87,272.0,1200.0,270.7413,271.8708,270.7413,271.8708,1200.0
2017-12-07 13:10:00,271.69,271.69,270.81,270.81,700.0,271.5609,271.5609,270.6813,270.6813,700.0
2017-12-07 13:15:00,271.56,271.56,270.93,271.35,3300.0,271.431,271.431,270.8013,271.2211,3300.0
2017-12-07 13:20:00,271.73,272.03,271.72,272.03,1200.0,271.6009,271.9008,271.5909,271.9008,1200.0
2017-12-07 13:25:00,271.84,271.84,271.5,271.5,2131.0,271.7108,271.7108,271.371,271.371,2131.0
2017-12-07 13:30:00,271.63,272.18,271.63,272.17,1158.0,271.5009,272.0507,271.5009,272.0407,1158.0
2017-12-07 13:35:00,272.14,272.14,272.05,272.05,263.0,272.0107,272.0107,271.9207,271.9207,263.0
2017-12-07 13:40:00,271.76,271.9,271.54,271.9,3130.0,271.6309,271.7708,271.411,271.7708,3130.0
2017-12-07 13:45:00,272.1,272.1,271.07,271.07,1264.0,271.9707,271.9707,270.9412,270.9412,1264.0
2017-12-07 13:50:00,271.03,271.13,270.72,270.72,901.0,270.9012,271.0012,270.5914,270.5914,901.0
2017-12-07 13:55:00,270.94,271.11,270.93,271.11,200.0,270.8113,270.9812,270.8013,270.9812,200.0
2017-12-07 14:00:00,271.19,271.76,271.19,271.23,1500.0,271.0612,271.6309,271.0612,271.1011,1500.0
2017-12-07 14:05:00,271.6,271.6,271.6,271.6,100.0,271.471,271.471,271.471,271.471,100.0
2017-12-07 14:10:00,271.76,271.76,271.54,271.54,729.0,271.6309,271.6309,271.411,271.411,729.0
2017-12-07 14:15:00,271.54,271.54,271.54,271.54,0.0,271.411,271.411,271.411,271.411,0.0
2017-12-07 14:20:00,271.91,271.93,271.55,271.69,1800.0,271.7808,271.8008,271.421,271.5609,1800.0
2017-12-07 14:25:00,271.73,271.73,271.21,271.3,1000.0,271.6009,271.6009,271.0811,271.1711,1000.0
2017-12-07 14:30:00,271.46,271.46,270.96,271.25,1002.0,271.331,271.331,270.8313,271.1211,1002.0
2017-12-07 14:35:00,271.45,271.54,271.18,271.18,1544.0,271.321,271.411,271.0512,271.0512,1544.0
2017-12-07 14:40:00,271.43,271.7,271.36,271.36,1400.0,271.301,271.5709,271.2311,271.2311,1400.0
2017-12-07 14:45:00,271.55,271.94,271.32,271.94,709.0,271.421,271.8108,271.1911,271.8108,709.0
2017-12-07 14:50:00,271.96,272.04,271.79,271.79,718.0,271.8308,271.9108,271.6609,271.6609,718.0
2017-12-07 14:55:00,271.92,271.93,271.92,271.93,300.0,271.7908,271.8008,271.7908,271.8008,300.0
2017-12-07 15:00:00,272.09,272.31,272.08,272.31,3200.0,271.9607,272.1806,271.9507,272.1806,3200.0
2017-12-07 15:05:00,272.34,272.34,272.26,272.26,200.0,272.2106,272.2106,272.1306,272.1306,200.0
2017-12-07 15:10:00,272.34,272.34,271.86,272.0,5512.0,272.2106,272.2106,271.7308,271.8708,5512.0
2017-12-07 15:15:00,272.0,272.25,271.96,272.12,3900.0,271.8708,272.1207,271.8308,271.9907,3900.0
2017-12-07 15:20:00,272.11,272.5,272.11,272.5,1000.0,271.9807,272.3705,271.9807,272.3705,1000.0
2017-12-07 15:25:00,272.24,272.26,272.19,272.26,1081.0,272.1107,272.1306,272.0607,272.1306,1081.0
2017-12-07 15:30:00,272.17,272.3,271.99,272.19,2703.0,272.0407,272.1706,271.8608,272.0607,2703.0
2017-12-07 15:35:00,272.36,272.61,272.36,272.59,549.0,272.2306,272.4805,272.2306,272.4605,549.0
2017-12-07 15:40:00,272.52,272.75,272.52,272.64,1700.0,272.3905,272.6204,272.3905,272.5105,1700.0
2017-12-07 15:45:00,272.59,273.23,272.57,273.02,3902.0,272.4605,273.1002,272.4405,272.8903,3902.0
2017-12-07 15:50:00,272.97,273.12,272.88,273.11,3318.0,272.8403,272.9902,272.7504,272.9802,3318.0
2017-12-07 15:55:00,273.11,273.26,272.63,272.68,6211.0,272.9802,273.1302,272.5005,272.5504,6211.0
2017-12-08 09:30:00,275.41,277.5,273.2,276.12,24963.0,275.2792,277.3682,273.0702,275.9888,24963.0
2017-12-08 09:35:00,275.91,278.32,275.16,278.17,27900.0,275.7789,278.1878,275.0293,278.0378,27900.0
2017-12-08 09:40:00,278.47,278.83,277.36,278.8,15452.0,278.3377,278.6975,277.2282,278.6675,15452.0
2017-12-08 09:45:00,278.68,280.64,278.54,280.15,23853.0,278.5476,280.5067,278.4077,280.0169,23853.0
2017-12-08 09:50:00,280.14,280.41,278.21,278.5,9938.0,280.0069,280.2768,278.0778,278.3677,9938.0
2017-12-08 09:55:00,278.59,280.0,278.41,279.5,13632.0,278.4576,279.867,278.2777,279.3672,13632.0
2017-12-08 10:00:00,279.79,280.19,278.85,279.44,10974.0,279.6571,280.0569,278.7175,279.3072,10974.0
2017-12-08 10:05:00,279.48,279.78,278.75,279.28,12798.0,279.3472,279.6471,278.6176,279.1473,12798.0
2017-12-08 10:10:00,279.53,279.85,278.51,278.71,15660.0,279.3972,279.717,278.3777,278.5776,15660.0
2017-12-08 10:15:00,278.67,279.04,277.55,277.55,7721.0,278.5376,278.9074,277.4181,277.4181,7721.0
2017-12-08 10:20:00,277.42,277.73,277.22,277.73,1100.0,277.2882,277.598,277.0883,277.598,1100.0
2017-12-08 10:25:00,278.07,278.08,277.71,277.71,400.0,277.9379,277.9479,277.5781,277.5781,400.0
2017-12-08 10:30:00,278.37,278.7,276.9,277.13,3315.0,278.2377,278.5676,276.7684,276.9983,3315.0
2017-12-08 10:35:00,277.42,277.42,277.42,277.42,200.0,277.2882,277.2882,277.2882,277.2882,200.0
2017-12-08 10:40:00,277.01,277.01,276.21,276.23,4400.0,276.8784,276.8784,276.0788,276.0988,4400.0
2017-12-08 10:45:00,276.69,276.69,275.92,275.97,1900.0,276.5585,276.5585,275.7889,275.8389,1900.0
2017-12-08 10:50:00,276.19,276.19,275.92,275.92,200.0,276.0588,276.0588,275.7889,275.7889,200.0
2017-12-08 10:55:00,275.92,275.99,275.27,275.54,3100.0,275.7889,275.8589,275.1392,275.4091,3100.0
2017-12-08 11:00:00,275.31,275.58,275.31,275.42,400.0,275.1792,275.4491,275.1792,275.2891,400.0
2017-12-08 11:05:00,275.67,276.05,275.24,275.28,5349.0,275.539,275.9188,275.1092,275.1492,5349.0
2017-12-08 11:10:00,275.58,275.73,275.37,275.73,1600.0,275.4491,275.599,275.2392,275.599,1600.0
2017-12-08 11:15:00,275.46,275.91,275.41,275.61,2000.0,275.3291,275.7789,275.2792,275.4791,2000.0
2017-12-08 11:20:00,275.81,275.81,275.59,275.8,500.0,275.679,275.679,275.4591,275.669,500.0
2017-12-08 11:25:00,275.31,275.6,274.7,274.9,1700.0,275.1792,275.4691,274.5695,274.7694,1700.0
2017-12-08 11:30:00,275.24,275.58,274.85,275.39,7002.0,275.1092,275.4491,274.7194,275.2592,7002.0
2017-12-08 11:35:00,275.07,275.72,275.01,275.37,2612.0,274.9393,275.589,274.8793,275.2392,2612.0
2017-12-08 11:40:00,275.5,276.09,275.4,276.09,2197.0,275.3691,275.9588,275.2692,275.9588,2197.0
2017-12-08 11:45:00,275.84,276.57,275.61,276.57,3500.0,275.7089,276.4386,275.4791,276.4386,3500.0
2017-12-08 11:50:00,276.4,276.65,276.1,276.16,3400.0,276.2687,276.5186,275.9688,276.0288,3400.0
2017-12-08 11:55:00,276.32,277.19,275.76,277.04,10949.0,276.1887,277.0583,275.629,276.9084,10949.0
2017-12-08 12:00:00,277.03,277.03,276.53,276.8,2400.0,276.8984,276.8984,276.3986,276.6685,2400.0
2017-12-08 12:05:00,276.88,277.2,276.8,276.94,3600.0,276.7485,277.0683,276.6685,276.8084,3600.0
2017-12-08 12:10:00,276.94,276.94,276.94,276.94,0.0,276.8084,276.8084,276.8084,276.8084,0.0
2017-12-08 12:15:00,276.38,276.69,276.2,276.2,1200.0,276.2487,276.5585,276.0688,276.0688,1200.0
2017-12-08 12:20:00,276.21,276.33,276.07,276.25,614.0,276.0788,276.1987,275.9388,276.1188,614.0
2017-12-08 12:25:00,276.47,277.19,276.47,277.12,1900.0,276.3386,277.0583,276.3386,276.9883,1900.0
2017-12-08 12:30:00,277.19,277.87,277.0,277.68,14994.0,277.0583,277.738,276.8684,277.5481,14994.0
2017-12-08 12:35:00,277.86,277.91,277.54,277.56,1800.0,277.728,277.778,277.4081,277.4281,1800.0
2017-12-08 12:40:00,276.95,277.15,276.95,277.15,300.0,276.8184,277.0183,276.8184,277.0183,300.0
2017-12-08 12:45:00,276.78,277.17,276.4,276.4,1100.0,276.6485,277.0383,276.2687,276.2687,1100.0
2017-12-08 12:50:00,276.38,276.53,276.26,276.48,800.0,276.2487,276.3986,276.1287,276.3486,800.0
2017-12-08 12:55:00,276.47,276.47,275.94,276.02,900.0,276.3386,276.3386,275.8089,275.8889,900.0
2017-12-08 13:00:00,276.01,276.38,275.97,276.06,1350.0,275.8789,276.2487,275.8389,275.9288,1350.0
2017-12-08 13:05:00,276.09,276.52,276.05,276.48,1352.0,275.9588,276.3886,275.9188,276.3486,1352.0
2017-12-08 13:10:00,276.65,276.7,276.5,276.55,1100.0,276.5186,276.5685,276.3686,276.4186,1100.0
2017-12-08 13:15:00,276.38,276.41,276.2,276.36,2025.0,276.2487,276.2787,276.0688,276.2287,2025.0
2017-12-08 13:20:00,276.5,277.18,276.42,277.18,2900.0,276.3686,277.0483,276.2887,277.0483,2900.0
2017-12-08 13:25:00,276.78,276.83,276.25,276.57,1500.0,276.6485,276.6985,276.1188,276.4386,1500.0
2017-12-08 13:30:00,276.94,276.94,276.73,276.73,400.0,276.8084,276.8084,276.5985,276.5985,400.0
2017-12-08 13:35:00,277.17,277.17,276.73,276.73,400.0,277.0383,277.0383,276.5985,276.5985,400.0
2017-12-08 13:40:00,277.15,277.17,276.76,277.16,2500.0,277.0183,277.0383,276.6285,277.0283,2500.0
2017-12-08 13:45:00,276.78,277.0,276.53,276.53,1200.0,276.6485,276.8684,276.3986,276.3986,1200.0
2017-12-08 13:50:00,276.44,276.85,276.15,276.52,1000.0,276.3087,276.7185,276.0188,276.3886,1000.0
2017-12-08 13:55:00,276.75,276.75,276.38,276.38,300.0,276.6185,276.6185,276.2487,276.2487,300.0
2017-12-08 14:00:00,276.39,276.82,276.09,276.09,4600.0,276.2587,276.6885,275.9588,275.9588,4600.0
2017-12-08 14:05:00,276.59,276.59,276.57,276.57,200.0,276.4586,276.4586,276.4386,276.4386,200.0
2017-12-08 14:10:00,276.0,276.0,275.91,275.91,900.0,275.8689,275.8689,275.7789,275.7789,900.0
2017-12-08 14:15:00,275.91,276.09,275.81,276.06,1126.0,275.7789,275.9588,275.679,275.9288,1126.0
2017-12-08 14:20:00,275.92,276.11,275.71,275.91,2500.0,275.7889,275.9788,275.579,275.7789,2500.0
2017-12-08 14:25:00,276.05,276.62,276.05,276.44,1295.0,275.9188,276.4886,275.9188,276.3087,1295.0
2017-12-08 14:30:00,276.66,276.76,276.22,276.22,1900.0,276.5286,276.6285,276.0888,276.0888,1900.0
2017-12-08 14:35:00,276.11,276.7,276.11,276.7,1300.0,275.9788,276.5685,275.9788,276.5685,1300.0
2017-12-08 14:40:00,276.7,276.7,276.56,276.68,600.0,276.5685,276.5685,276.4286,276.5485,600.0
2017-12-08 14:45:00,276.41,276.68,276.26,276.26,500.0,276.2787,276.5485,276.1287,276.1287,500.0
2017-12-08 14:50:00,276.68,276.8,276.34,276.7,1481.0,276.5485,276.6685,276.2087,276.5685,1481.0
2017-12-08 14:55:00,276.41,276.7,276.4,276.7,400.0,276.2787,276.5685,276.2687,276.5685,400.0
2017-12-08 15:00:00,276.5,276.6,276.26,276.6,7300.0,276.3686,276.4686,276.1287,276.4686,7300.0
2017-12-08 15:05:00,276.32,276.48,275.97,276.33,10793.0,276.1887,276.3486,275.8389,276.1987,10793.0
2017-12-08 15:10:00,276.5,276.87,276.35,276.87,5000.0,276.3686,276.7385,276.2187,276.7385,5000.0
2017-12-08 15:15:00,276.6,276.71,276.03,276.03,600.0,276.4686,276.5785,275.8989,275.8989,600.0
2017-12-08 15:20:00,276.18,276.47,276.18,276.47,800.0,276.0488,276.3386,276.0488,276.3386,800.0
2017-12-08 15:25:00,276.31,276.46,275.75,276.32,3300.0,276.1787,276.3287,275.619,276.1887,3300.0
2017-12-08 15:30:00,276.11,276.11,276.11,276.11,400.0,275.9788,275.9788,275.9788,275.9788,400.0
2017-12-08 15:35:00,276.01,276.4,276.0,276.1,3100.0,275.8789,276.2687,275.8689,275.9688,3100.0
2017-12-08 15:40:00,276.03,276.35,276.02,276.02,4242.0,275.8989,276.2187,275.8889,275.8889,4242.0
2017-12-08 15:45:00,276.0,276.34,275.96,276.25,6001.0,275.8689,276.2087,275.8289,276.1188,6001.0
2017-12-08 15:50:00,276.23,276.59,276.05,276.48,6599.0,276.0988,276.4586,275.9188,276.3486,6599.0
2017-12-08 15:55:00,276.39,276.52,276.2,276.49,12321.0,276.2587,276.3886,276.0688,276.3586,12321.0
2017-12-11 09:30:00,276.05,278.99,276.0,278.78,16232.0,275.9188,278.8575,275.8689,278.6476,16232.0
2017-12-11 09:35:00,278.91,280.35,278.15,278.18,10950.0,278.7775,280.2168,278.0178,278.0478,10950.0
2017-12-11 09:40:00,278.05,278.87,277.35,277.95,16962.0,277.9179,278.7375,277.2182,277.8179,16962.0
2017-12-11 09:45:00,278.23,278.59,277.6,277.93,6600.0,278.0978,278.4576,277.4681,277.798,6600.0
2017-12-11 09:50:00,277.7,279.62,277.34,279.62,5950.0,277.5681,279.4872,277.2082,279.4872,5950.0
2017-12-11 09:55:00,279.04,279.78,277.99,277.99,5546.0,278.9074,279.6471,277.8579,277.8579,5546.0
2017-12-11 10:00:00,277.98,278.61,277.84,278.37,6020.0,277.8479,278.4776,277.708,278.2377,6020.0
2017-12-11 10:05:00,278.61,278.89,278.04,278.89,4800.0,278.4776,278.7575,277.9079,278.7575,4800.0
2017-12-11 10:10:00,278.92,279.68,278.92,279.51,3735.0,278.7875,279.5471,278.7875,279.3772,3735.0
2017-12-11 10:15:00,279.48,280.2,279.31,279.58,18925.0,279.3472,280.0669,279.1773,279.4472,18925.0
2017-12-11 10:20:00,279.2,279.24,278.08,278.8,5260.0,279.0674,279.1073,277.9479,278.6675,5260.0
2017-12-11 10:25:00,278.82,279.42,278.55,279.42,3090.0,278.6875,279.2872,278.4177,279.2872,3090.0
2017-12-11 10:30:00,279.24,280.18,279.24,280.08,5530.0,279.1073,280.0469,279.1073,279.9469,5530.0
2017-12-11 10:35:00,280.06,280.2,279.64,279.9,3920.0,279.9269,280.0669,279.5071,279.767,3920.0
2017-12-11 10:40:00,279.91,280.03,279.29,279.53,5162.0,279.777,279.897,279.1573,279.3972,5162.0
2017-12-11 10:45:00,279.82,280.06,279.57,280.06,6400.0,279.6871,279.9269,279.4372,279.9269,6400.0
2017-12-11 10:50:00,280.14,280.87,280.01,280.53,4600.0,280.0069,280.7366,279.877,280.3967,4600.0
2017-12-11 10:55:00,280.45,280.6,279.64,279.65,4500.0,280.3168,280.4667,279.5071,279.5171,4500.0
2017-12-11 11:00:00,279.06,279.5,278.95,279.36,2539.0,278.9274,279.3672,278.8175,279.2273,2539.0
2017-12-11 11:05:00,279.56,280.5,279.56,280.36,5700.0,279.4272,280.3667,279.4272,280.2268,5700.0
2017-12-11 11:10:00,280.57,280.69,280.42,280.42,2199.0,280.4367,280.5566,280.2868,280.2868,2199.0
2017-12-11 11:15:00,280.01,280.71,280.01,280.33,5700.0,279.877,280.5766,279.877,280.1968,5700.0
2017-12-11 11:20:00,280.33,280.48,280.06,280.13,8960.0,280.1968,280.3467,279.9269,279.9969,8960.0
2017-12-11 11:25:00,280.25,280.55,280.07,280.46,5520.0,280.1169,280.4167,279.9369,280.3268,5520.0
2017-12-11 11:30:00,280.47,280.64,280.2,280.2,2231.0,280.3367,280.5067,280.0669,280.0669,2231.0
2017-12-11 11:35:00,280.2,280.27,280.07,280.07,800.0,280.0669,280.1368,279.9369,279.9369,800.0
2017-12-11 11:40:00,280.25,281.0,280.24,281.0,3431.0,280.1169,280.8665,280.1069,280.8665,3431.0
2017-12-11 11:45:00,280.92,281.69,280.91,281.65,5200.0,280.7865,281.5562,280.7765,281.5162,5200.0
2017-12-11 11:50:00,281.68,282.12,281.48,281.48,4649.0,281.5462,281.986,281.3463,281.3463,4649.0
2017-12-11 11:55:00,281.6,281.6,281.07,281.31,7544.0,281.4662,281.4662,280.9365,281.1763,7544.0
2017-12-11 12:00:00,281.31,281.97,281.31,281.97,2300.0,281.1763,281.836,281.1763,281.836,2300.0
2017-12-11 12:05:00,281.87,282.2,281.41,282.05,4705.0,281.7361,282.0659,281.2763,281.916,4705.0
2017-12-11 12:10:00,281.8,281.8,281.05,281.55,3320.0,281.6661,281.6661,280.9165,281.4162,3320.0
2017-12-11 12:15:00,281.53,281.9,281.46,281.53,2900.0,281.3962,281.7661,281.3263,281.3962,2900.0
2017-12-11 12:20:00,281.73,283.33,281.73,282.32,18167.0,281.5961,283.1954,281.5961,282.1859,18167.0
2017-12-11 12:25:00,282.28,283.84,282.18,283.35,5242.0,282.1459,283.7051,282.0459,283.2154,5242.0
2017-12-11 12:30:00,283.49,284.28,283.35,284.25,3700.0,283.3553,284.1449,283.2154,284.115,3700.0
2017-12-11 12:35:00,284.25,284.58,284.03,284.58,2000.0,284.115,284.4448,283.8951,284.4448,2000.0
2017-12-11 12:40:00,284.47,284.89,284.22,284.45,6532.0,284.3348,284.7546,284.085,284.3149,6532.0
2017-12-11 12:45:00,284.31,284.31,283.58,283.59,2470.0,284.1749,284.1749,283.4453,283.4553,2470.0
2017-12-11 12:50:00,283.89,284.33,283.57,284.33,2575.0,283.7551,284.1949,283.4353,284.1949,2575.0
2017-12-11 12:55:00,284.39,284.39,284.12,284.25,560.0,284.2549,284.2549,283.985,284.115,560.0
2017-12-11 13:00:00,284.01,284.88,284.01,284.25,6697.0,283.8751,284.7447,283.8751,284.115,6697.0
2017-12-11 13:05:00,284.25,284.26,283.87,284.02,4926.0,284.115,284.1249,283.7351,283.8851,4926.0
2017-12-11 13:10:00,284.23,284.23,283.93,284.0,1500.0,284.095,284.095,283.7951,283.8651,1500.0
2017-12-11 13:15:00,283.92,284.09,283.55,283.92,5258.0,283.7851,283.955,283.4153,283.7851,5258.0
2017-12-11 13:20:00,283.92,283.92,283.13,283.47,9600.0,283.7851,283.7851,282.9955,283.3353,9600.0
2017-12-11 13:25:00,283.81,284.17,283.14,283.23,21600.0,283.6752,284.035,283.0055,283.0954,21600.0
2017-12-11 13:30:00,283.28,283.89,282.93,283.89,10100.0,283.1454,283.7551,282.7956,283.7551,10100.0
2017-12-11 13:35:00,283.9,284.1,283.37,283.41,11247.0,283.7651,283.965,283.2354,283.2754,11247.0
2017-12-11 13:40:00,284.01,284.06,283.45,284.0,10785.0,283.8751,283.925,283.3153,283.8651,10785.0
2017-12-11 13:45:00,283.94,285.28,283.7,284.92,14378.0,283.8051,285.1445,283.5652,284.7846,14378.0
2017-12-11 13:50:00,285.05,285.17,284.82,285.17,4480.0,284.9146,285.0345,284.6847,285.0345,4480.0
2017-12-11 13:55:00,284.93,285.64,284.78,284.96,14475.0,284.7946,285.5043,284.6447,284.8246,14475.0
2017-12-11 14:00:00,285.17,285.53,285.17,285.53,1700.0,285.0345,285.3943,285.0345,285.3943,1700.0
2017-12-11 14:05:00,285.48,286.23,285.42,286.1,5825.0,285.3444,286.094,285.2844,285.9641,5825.0
2017-12-11 14:10:00,286.09,287.1,286.09,287.07,6485.0,285.9541,286.9636,285.9541,286.9336,6485.0
2017-12-11 14:15:00,286.93,286.93,286.28,286.9,6362.0,286.7937,286.7937,286.144,286.7637,6362.0
2017-12-11 14:20:00,286.53,287.44,286.52,287.35,8100.0,286.3939,287.3034,286.3839,287.2135,8100.0
2017-12-11 14:25:00,287.35,287.49,286.65,286.92,4050.0,287.2135,287.3534,286.5138,286.7837,4050.0
2017-12-11 14:30:00,286.97,287.23,286.57,287.03,6298.0,286.8337,287.0935,286.4338,286.8936,6298.0
2017-12-11 14:35:00,286.81,287.0,286.61,286.63,960.0,286.6737,286.8636,286.4738,286.4938,960.0
2017-12-11 14:40:00,286.97,287.2,286.75,286.83,7662.0,286.8337,287.0635,286.6138,286.6937,7662.0
2017-12-11 14:45:00,286.56,286.99,286.24,286.68,3604.0,286.4239,286.8536,286.104,286.5438,3604.0
2017-12-11 14:50:00,286.7,286.97,285.58,286.65,16031.0,286.5638,286.8337,285.4443,286.5138,16031.0
2017-12-11 14:55:00,286.27,286.46,285.93,286.44,9410.0,286.134,286.3239,285.7942,286.3039,9410.0
2017-12-11 15:00:00,286.36,286.69,286.13,286.69,5744.0,286.2239,286.5538,285.9941,286.5538,5744.0
2017-12-11 15:05:00,286.69,287.0,286.48,286.89,4551.0,286.5538,286.8636,286.3439,286.7537,4551.0
2017-12-11 15:10:00,286.67,288.06,286.67,287.9,10638.0,286.5338,287.9231,286.5338,287.7632,10638.0
2017-12-11 15:15:00,287.95,288.75,287.76,288.06,6300.0,287.8132,288.6128,287.6233,287.9231,6300.0
2017-12-11 15:20:00,288.12,288.64,287.85,288.53,4970.0,287.9831,288.5029,287.7132,288.3929,4970.0
2017-12-11 15:25:00,288.52,289.28,288.18,289.28,9717.0,288.3829,289.1426,288.0431,289.1426,9717.0
2017-12-11 15:30:00,289.04,289.22,288.26,288.78,5745.0,288.9027,289.0826,288.123,288.6428,5745.0
2017-12-11 15:35:00,288.75,288.83,288.23,288.63,10028.0,288.6128,288.6928,288.0931,288.4929,10028.0
2017-12-11 15:40:00,288.44,288.74,288.37,288.38,21248.0,288.303,288.6028,288.233,288.243,21248.0
2017-12-11 15:45:00,288.35,288.52,288.15,288.48,7475.0,288.213,288.3829,288.0131,288.3429,7475.0
2017-12-11 15:50:00,288.52,288.63,288.02,288.2,12938.0,288.3829,288.4929,287.8832,288.0631,12938.0
2017-12-11 15:55:00,288.34,289.13,288.04,288.81,36763.0,288.203,288.9926,287.9032,288.6728,36763.0
2017-12-12 09:30:00,286.43,288.03,285.14,286.06,13310.0,286.2939,287.8932,285.0045,285.9241,13310.0
2017-12-12 09:35:00,286.22,287.76,286.01,287.65,14666.0,286.084,287.6233,285.8741,287.5133,14666.0
2017-12-12 09:40:00,287.38,289.02,287.38,289.02,10607.0,287.2435,288.8827,287.2435,288.8827,10607.0
2017-12-12 09:45:00,289.01,289.01,287.75,288.59,9085.0,288.8727,288.8727,287.6133,288.4529,9085.0
2017-12-12 09:50:00,288.92,290.29,288.92,289.92,8823.0,288.7827,290.1521,288.7827,289.7823,8823.0
2017-12-12 09:55:00,290.02,292.33,290.02,292.28,10257.0,289.8822,292.1911,289.8822,292.1411,10257.0
2017-12-12 10:00:00,292.0,293.83,292.0,293.12,10684.0,291.8613,293.6904,291.8613,292.9807,10684.0
2017-12-12 10:05:00,292.95,294.72,292.95,293.99,13400.0,292.8108,294.58,292.8108,293.8503,13400.0
2017-12-12 10:10:00,294.11,294.51,293.42,294.51,5349.0,293.9703,294.3701,293.2806,294.3701,5349.0
2017-12-12 10:15:00,294.72,295.73,294.46,295.27,16441.0,294.58,295.5895,294.3201,295.1297,16441.0
2017-12-12 10:20:00,295.43,295.95,294.9,295.69,11840.0,295.2896,295.8094,294.7599,295.5495,11840.0
2017-12-12 10:25:00,295.98,296.87,295.86,296.22,20773.0,295.8394,296.729,295.7194,296.0793,20773.0
2017-12-12 10:30:00,296.0,296.11,294.49,294.98,30567.0,295.8594,295.9693,294.3501,294.8399,30567.0
2017-12-12 10:35:00,294.96,295.39,294.62,294.83,17867.0,294.8199,295.2497,294.48,294.6899,17867.0
2017-12-12 10:40:00,294.97,295.28,294.51,294.59,5700.0,294.8299,295.1397,294.3701,294.45,5700.0
2017-12-12 10:45:00,294.56,294.98,294.26,294.77,4972.0,294.4201,294.8399,294.1202,294.63,4972.0
2017-12-12 10:50:00,294.5,295.0,294.44,294.44,4634.0,294.3601,294.8598,294.3001,294.3001,4634.0
2017-12-12 10:55:00,294.43,294.79,293.14,293.14,4550.0,294.2901,294.6499,293.0007,293.0007,4550.0
2017-12-12 11:00:00,293.46,293.46,292.46,292.89,3795.0,293.3206,293.3206,292.3211,292.7508,3795.0
2017-12-12 11:05:00,293.12,293.66,293.12,293.53,1900.0,292.9807,293.5205,292.9807,293.3905,1900.0
2017-12-12 11:10:00,293.87,295.0,293.76,294.64,4800.0,293.7304,294.8598,293.6204,294.5,4800.0
2017-12-12 11:15:00,294.81,295.12,294.26,294.42,5695.0,294.6699,294.9798,294.1202,294.2801,5695.0
2017-12-12 11:20:00,294.39,294.64,294.0,294.0,2294.0,294.2501,294.5,293.8603,293.8603,2294.0
2017-12-12 11:25:00,294.31,296.21,294.31,294.69,9656.0,294.1702,296.0693,294.1702,294.55,9656.0
2017-12-12 11:30:00,294.74,295.35,294.69,295.08,5120.0,294.6,295.2097,294.55,294.9398,5120.0
2017-12-12 11:35:00,295.04,295.45,294.79,295.38,5100.0,294.8998,295.3096,294.6499,295.2397,5100.0
2017-12-12 11:40:00,295.6,295.6,294.5,294.77,21355.0,295.4596,295.4596,294.3601,294.63,21355.0
2017-12-12 11:45:00,294.99,296.7,294.87,296.3,10973.0,294.8498,296.559,294.7299,296.1592,10973.0
2017-12-12 11:50:00,296.56,297.28,295.89,296.43,13669.0,296.4191,297.1388,295.7494,296.2892,13669.0
2017-12-12 11:55:00,296.35,296.75,296.27,296.67,4710.0,296.2092,296.609,296.1292,296.5291,4710.0
2017-12-12 12:00:00,296.83,297.2,296.74,297.1,6322.0,296.689,297.0588,296.599,296.9588,6322.0
2017-12-12 12:05:00,297.31,298.29,296.93,298.28,4801.0,297.1687,298.1483,296.7889,298.1383,4801.0
2017-12-12 12:10:00,297.97,298.44,297.16,298.36,10358.0,297.8284,298.2982,297.0188,298.2182,10358.0
2017-12-12 12:15:00,298.62,298.8,297.1,297.11,9500.0,298.4781,298.658,296.9588,296.9688,9500.0
2017-12-12 12:20:00,297.11,297.79,296.75,297.15,7860.0,296.9688,297.6485,296.609,297.0088,7860.0
2017-12-12 12:25:00,297.4,297.6,296.41,297.0,8348.0,297.2587,297.4586,296.2692,296.8589,8348.0
2017-12-12 12:30:00,296.8,297.07,296.32,296.74,24134.0,296.659,296.9289,296.1792,296.599,24134.0
2017-12-12 12:35:00,296.74,296.76,296.22,296.42,10839.0,296.599,296.619,296.0793,296.2792,10839.0
2017-12-12 12:40:00,296.4,297.45,296.4,296.95,12934.0,296.2592,297.3087,296.2592,296.8089,12934.0
2017-12-12 12:45:00,296.92,297.56,296.62,297.09,10097.0,296.7789,297.4186,296.4791,296.9489,10097.0
2017-12-12 12:50:00,297.0,297.21,296.86,297.21,2425.0,296.8589,297.0688,296.719,297.0688,2425.0
2017-12-12 12:55:00,297.01,297.24,296.87,296.94,2131.0,296.8689,297.0988,296.729,296.7989,2131.0
2017-12-12 13:00:00,296.81,296.87,295.5,295.55,16013.0,296.669,296.729,295.3596,295.4096,16013.0
2017-12-12 13:05:00,295.53,295.89,294.95,295.16,2275.0,295.3896,295.7494,294.8099,295.0198,2275.0
2017-12-12 13:10:00,294.7,295.72,294.7,295.5,2000.0,294.56,295.5795,294.56,295.3596,2000.0
2017-12-12 13:15:00,295.15,295.18,294.44,294.76,2265.0,295.0098,295.0398,294.3001,294.62,2265.0
2017-12-12 13:20:00,294.8,294.8,293.7,293.71,15412.0,294.6599,294.6599,293.5605,293.5705,15412.0
2017-12-12 13:25:00,293.71,293.74,291.69,292.74,14830.0,293.5705,293.6004,291.5514,292.6009,14830.0
2017-12-12 13:30:00,292.77,292.77,291.12,291.56,10953.0,292.6309,292.6309,290.9817,291.4215,10953.0
2017-12-12 13:35:00,291.36,291.74,290.25,290.25,7024.0,291.2216,291.6014,290.1121,290.1121,7024.0
2017-12-12 13:40:00,290.68,292.03,290.68,291.61,4618.0,290.5419,291.8913,290.5419,291.4715,4618.0
2017-12-12 13:45:00,292.24,292.24,291.15,291.57,2100.0,292.1012,292.1012,291.0117,291.4315,2100.0
2017-12-12 13:50:00,291.38,291.46,290.41,290.55,15581.0,291.2416,291.3215,290.272,290.412,15581.0
2017-12-12 13:55:00,290.88,292.08,290.55,291.87,4330.0,290.7418,291.9412,290.412,291.7313,4330.0
2017-12-12 14:00:00,291.59,292.0,290.81,290.86,7705.0,291.4515,291.8613,290.6718,290.7218,7705.0
2017-12-12 14:05:00,291.16,291.44,290.83,291.41,5400.0,291.0217,291.3015,290.6918,291.2715,5400.0
2017-12-12 14:10:00,291.41,292.53,290.87,292.33,3200.0,291.2715,292.391,290.7318,292.1911,3200.0
2017-12-12 14:15:00,292.39,293.37,291.72,292.63,8050.0,292.2511,293.2306,291.5814,292.491,8050.0
2017-12-12 14:20:00,292.73,292.85,292.08,292.84,9000.0,292.5909,292.7109,291.9412,292.7009,9000.0
2017-12-12 14:25:00,292.84,292.84,291.68,291.68,9000.0,292.7009,292.7009,291.5414,291.5414,9000.0
2017-12-12 14:30:00,291.68,292.74,291.68,292.52,4000.0,291.5414,292.6009,291.5414,292.381,4000.0
2017-12-12 14:35:00,292.7,293.03,292.31,292.96,6100.0,292.5609,292.8908,292.1711,292.8208,6100.0
2017-12-12 14:40:00,293.02,293.53,292.46,293.53,8615.0,292.8808,293.3905,292.3211,293.3905,8615.0
2017-12-12 14:45:00,293.19,294.3,293.19,294.21,6180.0,293.0507,294.1602,293.0507,294.0702,6180.0
2017-12-12 14:50:00,294.49,295.59,294.26,295.24,8831.0,294.3501,295.4496,294.1202,295.0997,8831.0
2017-12-12 14:55:00,295.24,295.54,294.24,294.24,5800.0,295.0997,295.3996,294.1002,294.1002,5800.0
2017-12-12 15:00:00,294.25,295.04,294.25,294.49,7425.0,294.1102,294.8998,294.1102,294.3501,7425.0
2017-12-12 15:05:00,294.68,295.25,294.27,295.1,5076.0,294.54,295.1097,294.1302,294.9598,5076.0
2017-12-12 15:10:00,295.1,295.76,294.6,295.53,11156.0,294.9598,295.6195,294.46,295.3896,11156.0
2017-12-12 15:15:00,295.55,296.23,294.54,295.16,9600.0,295.4096,296.0893,294.4001,295.0198,9600.0
2017-12-12 15:20:00,295.16,295.54,294.97,295.53,6900.0,295.0198,295.3996,294.8299,295.3896,6900.0
2017-12-12 15:25:00,295.53,296.08,294.18,294.69,22590.0,295.3896,295.9393,294.0402,294.55,22590.0
2017-12-12 15:30:00,294.48,294.67,294.0,294.51,9223.0,294.3401,294.53,293.8603,294.3701,9223.0
2017-12-12 15:35:00,294.48,295.27,294.2,294.77,8311.0,294.3401,295.1297,294.0602,294.63,8311.0
2017-12-12 15:40:00,294.77,295.38,294.6,294.86,14960.0,294.63,295.2397,294.46,294.7199,14960.0
2017-12-12 15:45:00,294.64,295.4,294.58,294.92,14464.0,294.5,295.2597,294.44,294.7799,14464.0
2017-12-12 15:50:00,294.69,295.17,294.64,294.98,22405.0,294.55,295.0298,294.5,294.8399,22405.0
2017-12-12 15:55:00,294.99,295.19,294.25,295.06,38347.0,294.8498,295.0498,294.1102,294.9198,38347.0
2017-12-13 09:30:00,310.55,318.58,307.53,315.94,101924.0,310.4025,318.4286,307.3839,315.7899,101924.0
2017-12-13 09:35:00,315.0,318.0,313.9,315.0,60302.0,314.8503,317.8489,313.7509,314.8503,60302.0
2017-12-13 09:40:00,314.94,315.95,313.0,314.71,47248.0,314.7904,315.7999,312.8513,314.5605,47248.0
2017-12-13 09:45:00,314.94,315.5,313.0,314.18,34693.0,314.7904,315.3501,312.8513,314.0307,34693.0
2017-12-13 09:50:00,314.06,315.72,313.16,315.35,37832.0,313.9108,315.57,313.0112,315.2002,37832.0
2017-12-13 09:55:00,315.53,316.83,314.72,314.72,16949.0,315.3801,316.6795,314.5705,314.5705,16949.0
2017-12-13 10:00:00,314.33,314.92,310.29,313.44,21249.0,314.1807,314.7704,310.1426,313.2911,21249.0
2017-12-13 10:05:00,312.88,313.13,310.65,311.38,28516.0,312.7313,312.9812,310.5024,311.2321,28516.0
2017-12-13 10:10:00,311.13,312.67,308.16,310.0,33354.0,310.9822,312.5214,308.0136,309.8527,33354.0
2017-12-13 10:15:00,310.3,310.37,309.18,310.0,28497.0,310.1526,310.2225,309.0331,309.8527,28497.0
2017-12-13 10:20:00,309.96,310.5,309.7,310.09,10234.0,309.8127,310.3525,309.5529,309.9427,10234.0
2017-12-13 10:25:00,310.15,312.09,310.05,310.14,10931.0,310.0026,311.9417,309.9027,309.9927,10931.0
2017-12-13 10:30:00,310.14,310.88,309.28,309.53,12529.0,309.9927,310.7323,309.1331,309.3829,12529.0
2017-12-13 10:35:00,309.97,311.2,308.56,309.0,41883.0,309.8227,311.0521,308.4134,308.8532,41883.0
2017-12-13 10:40:00,308.89,310.05,308.89,309.47,8450.0,308.7432,309.9027,308.7432,309.323,8450.0
2017-12-13 10:45:00,309.29,310.48,309.11,309.92,25471.0,309.1431,310.3325,308.9631,309.7728,25471.0
2017-12-13 10:50:00,310.02,310.26,309.4,309.71,12469.0,309.8727,310.1126,309.253,309.5629,12469.0
2017-12-13 10:55:00,309.98,309.98,308.61,309.5,13596.0,309.8327,309.8327,308.4634,309.353,13596.0
2017-12-13 11:00:00,309.14,309.56,308.73,309.0,13388.0,308.9931,309.4129,308.5833,308.8532,13388.0
2017-12-13 11:05:00,309.12,309.15,308.57,308.6,16819.0,308.9731,309.0031,308.4234,308.4534,16819.0
2017-12-13 11:10:00,308.68,310.29,308.54,309.94,10435.0,308.5333,310.1426,308.3934,309.7927,10435.0
2017-12-13 11:15:00,310.03,310.94,310.0,310.05,5675.0,309.8827,310.7923,309.8527,309.9027,5675.0
2017-12-13 11:20:00,310.25,310.63,309.23,309.72,8899.0,310.1026,310.4824,309.0831,309.5729,8899.0
2017-12-13 11:25:00,309.75,309.93,308.75,309.19,6419.0,309.6028,309.7828,308.6033,309.0431,6419.0
2017-12-13 11:30:00,309.5,309.51,308.6,308.6,11942.0,309.353,309.363,308.4534,308.4534,11942.0
2017-12-13 11:35:00,308.81,309.62,307.98,309.07,16793.0,308.6633,309.4729,307.8337,308.9232,16793.0
2017-12-13 11:40:00,309.15,310.3,309.0,309.42,12564.0,309.0031,310.1526,308.8532,309.273,12564.0
2017-12-13 11:45:00,309.33,310.18,309.26,309.57,26152.0,309.183,310.0326,309.1131,309.4229,26152.0
2017-12-13 11:50:00,309.9,310.23,309.52,310.18,13000.0,309.7528,310.0826,309.3729,310.0326,13000.0
2017-12-13 11:55:00,310.35,311.06,310.01,311.02,13860.0,310.2026,310.9122,309.8627,310.8722,13860.0
2017-12-13 12:00:00,311.22,312.09,310.47,310.47,20000.0,311.0721,311.9417,310.3225,310.3225,20000.0
2017-12-13 12:05:00,310.78,311.3,310.7,310.96,8527.0,310.6323,311.1521,310.5524,310.8123,8527.0
2017-12-13 12:10:00,310.96,311.21,310.77,311.0,6150.0,310.8123,311.0621,310.6224,310.8522,6150.0
2017-12-13 12:15:00,311.17,311.57,310.93,311.06,9511.0,311.0222,311.422,310.7823,310.9122,9511.0
2017-12-13 12:20:00,311.06,311.72,311.06,311.3,9037.0,310.9122,311.5719,310.9122,311.1521,9037.0
2017-12-13 12:25:00,311.31,311.68,311.07,311.07,12311.0,311.1621,311.5319,310.9222,310.9222,12311.0
2017-12-13 12:30:00,311.07,311.17,310.58,310.96,6025.0,310.9222,311.0222,310.4324,310.8123,6025.0
2017-12-13 12:35:00,310.89,311.12,310.54,310.54,3400.0,310.7423,310.9722,310.3925,310.3925,3400.0
2017-12-13 12:40:00,310.49,310.57,309.81,310.43,7560.0,310.3425,310.4224,309.6628,310.2825,7560.0
2017-12-13 12:45:00,310.48,310.7,309.32,309.6,12294.0,310.3325,310.5524,309.173,309.4529,12294.0
2017-12-13 12:50:00,309.57,310.39,309.09,310.06,16129.0,309.4229,310.2425,308.9431,309.9127,16129.0
2017-12-13 12:55:00,310.06,310.56,309.28,309.29,9900.0,309.9127,310.4125,309.1331,309.1431,9900.0
2017-12-13 13:00:00,309.27,309.7,308.53,309.47,5957.0,309.1231,309.5529,308.3834,309.323,5957.0
2017-12-13 13:05:00,309.35,310.46,309.09,310.43,8229.0,309.203,310.3125,308.9431,310.2825,8229.0
2017-12-13 13:10:00,310.22,310.52,310.0,310.46,7192.0,310.0726,310.3725,309.8527,310.3125,7192.0
2017-12-13 13:15:00,310.46,311.58,310.45,311.58,13620.0,310.3125,311.432,310.3025,311.432,13620.0
2017-12-13 13:20:00,311.63,312.48,311.24,312.41,15200.0,311.4819,312.3315,311.0921,312.2616,15200.0
2017-12-13 13:25:00,312.47,313.0,311.96,313.0,6549.0,312.3215,312.8513,311.8118,312.8513,6549.0
2017-12-13 13:30:00,313.28,313.89,313.01,313.67,6995.0,313.1312,313.7409,312.8613,313.521,6995.0
2017-12-13 13:35:00,313.59,313.95,313.3,313.5,9050.0,313.441,313.8008,313.1511,313.3511,9050.0
2017-12-13 13:40:00,313.87,314.69,313.71,314.67,7965.0,313.7209,314.5405,313.561,314.5205,7965.0
2017-12-13 13:45:00,314.48,315.99,314.47,315.48,16875.0,314.3306,315.8399,314.3206,315.3301,16875.0
2017-12-13 13:50:00,315.71,316.83,315.4,316.56,8486.0,315.56,316.6795,315.2502,316.4096,8486.0
2017-12-13 13:55:00,316.61,316.91,316.34,316.51,14969.0,316.4596,316.7594,316.1897,316.3596,14969.0
2017-12-13 14:00:00,316.62,318.49,316.57,317.45,27683.0,316.4696,318.3387,316.4196,317.2992,27683.0
2017-12-13 14:05:00,317.82,317.82,315.43,315.7,16950.0,317.669,317.669,315.2801,315.55,16950.0
2017-12-13 14:10:00,315.51,316.51,314.8,315.14,14455.0,315.3601,316.3596,314.6504,314.9903,14455.0
2017-12-13 14:15:00,315.3,315.71,314.9,315.14,9218.0,315.1502,315.56,314.7504,314.9903,9218.0
2017-12-13 14:20:00,315.29,316.36,315.29,316.31,6201.0,315.1402,316.2097,315.1402,316.1597,6201.0
2017-12-13 14:25:00,316.55,318.36,316.55,317.08,32919.0,316.3996,318.2087,316.3996,316.9294,32919.0
2017-12-13 14:30:00,317.71,318.03,317.11,317.43,16386.0,317.5591,317.8789,316.9593,317.2792,16386.0
2017-12-13 14:35:00,317.46,318.46,317.31,317.85,16742.0,317.3092,318.3087,317.1592,317.699,16742.0
2017-12-13 14:40:00,317.84,318.83,317.77,318.63,18173.0,317.689,318.6785,317.619,318.4786,18173.0
2017-12-13 14:45:00,318.63,319.92,318.6,319.79,28839.0,318.4786,319.768,318.4486,319.6381,28839.0
2017-12-13 14:50:00,319.72,319.82,318.45,318.91,20631.0,319.5681,319.6681,318.2987,318.7585,20631.0
2017-12-13 14:55:00,318.94,319.1,318.65,318.92,10079.0,318.7885,318.9484,318.4986,318.7685,10079.0
2017-12-13 15:00:00,319.03,319.4,318.69,318.99,12644.0,318.8784,319.2483,318.5386,318.8384,12644.0
2017-12-13 15:05:00,319.13,319.24,318.74,319.2,10600.0,318.9784,319.0883,318.5886,319.0483,10600.0
2017-12-13 15:10:00,319.0,321.54,319.0,321.3,30205.0,318.8484,321.3872,318.8484,321.1473,30205.0
2017-12-13 15:15:00,321.32,321.49,320.49,321.34,15712.0,321.1673,321.3373,320.3377,321.1873,15712.0
2017-12-13 15:20:00,321.36,321.43,319.6,320.0,21102.0,321.2073,321.2773,319.4482,319.848,21102.0
2017-12-13 15:25:00,319.99,320.48,319.26,320.47,16110.0,319.838,320.3277,319.1083,320.3177,16110.0
2017-12-13 15:30:00,320.49,320.69,319.73,320.35,14213.0,320.3377,320.5376,319.5781,320.1978,14213.0
2017-12-13 15:35:00,320.3,320.75,319.65,319.65,13493.0,320.1478,320.5976,319.4981,319.4981,13493.0
2017-12-13 15:40:00,319.81,319.81,318.24,318.25,13150.0,319.6581,319.6581,318.0888,318.0988,13150.0
2017-12-13 15:45:00,318.14,319.37,318.13,318.87,25919.0,317.9889,319.2183,317.9789,318.7185,25919.0
2017-12-13 15:50:00,318.25,319.77,318.08,319.2,42603.0,318.0988,319.6181,317.9289,319.0483,42603.0
2017-12-13 15:55:00,319.39,319.78,318.63,318.99,59670.0,319.2383,319.6281,318.4786,318.8384,59670.0
2017-12-14 09:30:00,316.1,317.99,314.61,317.65,39230.0,315.9498,317.8389,314.4605,317.4991,39230.0
2017-12-14 09:35:00,317.64,318.38,316.89,317.62,22624.0,317.4891,318.2287,316.7394,317.4691,22624.0
2017-12-14 09:40:00,317.61,319.67,317.03,319.46,23920.0,317.4591,319.5181,316.8794,319.3082,23920.0
2017-12-14 09:45:00,319.47,321.48,319.0,321.46,23588.0,319.3182,321.3273,318.8484,321.3073,23588.0
2017-12-14 09:50:00,321.38,322.38,320.02,321.22,16520.0,321.2273,322.2268,319.868,321.0674,16520.0
2017-12-14 09:55:00,321.23,324.42,320.79,323.8,30844.0,321.0774,324.2659,320.6376,323.6462,30844.0
2017-12-14 10:00:00,323.89,324.73,322.01,323.06,17260.0,323.7361,324.5757,321.857,322.9065,17260.0
2017-12-14 10:05:00,322.94,324.32,322.8,324.32,15084.0,322.7866,324.1659,322.6466,324.1659,15084.0
2017-12-14 10:10:00,324.12,329.0,324.1,326.94,37948.0,323.966,328.8437,323.946,326.7847,37948.0
2017-12-14 10:15:00,326.93,327.28,325.5,325.91,7673.0,326.7747,327.1245,325.3454,325.7552,7673.0
2017-12-14 10:20:00,326.18,326.28,324.0,324.43,12244.0,326.025,326.125,323.8461,324.2759,12244.0
2017-12-14 10:25:00,324.53,325.94,324.52,325.12,5656.0,324.3758,325.7851,324.3658,324.9655,5656.0
2017-12-14 10:30:00,325.24,325.24,322.0,322.36,13969.0,325.0855,325.0855,321.847,322.2068,13969.0
2017-12-14 10:35:00,322.31,322.72,321.83,322.38,6623.0,322.1569,322.5667,321.6771,322.2268,6623.0
2017-12-14 10:40:00,322.38,323.75,322.31,323.38,9139.0,322.2268,323.5962,322.1569,323.2264,9139.0
2017-12-14 10:45:00,323.07,323.57,322.0,322.0,11098.0,322.9165,323.4163,321.847,321.847,11098.0
2017-12-14 10:50:00,322.72,322.72,321.86,322.44,9338.0,322.5667,322.5667,321.7071,322.2868,9338.0
2017-12-14 10:55:00,322.45,322.65,322.0,322.0,8427.0,322.2968,322.4967,321.847,321.847,8427.0
2017-12-14 11:00:00,321.99,321.99,320.96,321.21,7100.0,321.837,321.837,320.8075,321.0574,7100.0
2017-12-14 11:05:00,321.19,321.47,320.03,320.2,5438.0,321.0374,321.3173,319.878,320.0479,5438.0
2017-12-14 11:10:00,320.08,320.08,318.93,319.77,4641.0,319.9279,319.9279,318.7785,319.6181,4641.0
2017-12-14 11:15:00,319.48,319.8,318.98,319.69,5715.0,319.3282,319.6481,318.8285,319.5381,5715.0
2017-12-14 11:20:00,319.8,320.09,319.1,319.1,9350.0,319.6481,319.9379,318.9484,318.9484,9350.0
2017-12-14 11:25:00,319.29,320.4,319.12,319.4,5827.0,319.1383,320.2478,318.9684,319.2483,5827.0
2017-12-14 11:30:00,319.0,319.88,318.51,318.51,7459.0,318.8484,319.728,318.3587,318.3587,7459.0
2017-12-14 11:35:00,318.7,318.91,318.11,318.75,4990.0,318.5486,318.7585,317.9589,318.5986,4990.0
2017-12-14 11:40:00,318.85,318.98,318.51,318.58,2555.0,318.6985,318.8285,318.3587,318.4286,2555.0
2017-12-14 11:45:00,318.6,318.93,318.21,318.21,2801.0,318.4486,318.7785,318.0588,318.0588,2801.0
2017-12-14 11:50:00,318.17,318.6,317.7,317.82,3050.0,318.0188,318.4486,317.5491,317.669,3050.0
2017-12-14 11:55:00,317.67,317.74,316.56,317.13,10328.0,317.5191,317.589,316.4096,316.9793,10328.0
2017-12-14 12:00:00,317.25,318.59,316.98,318.59,3300.0,317.0993,318.4386,316.8294,318.4386,3300.0
2017-12-14 12:05:00,318.46,318.64,318.34,318.36,1776.0,318.3087,318.4886,318.1888,318.2087,1776.0
2017-12-14 12:10:00,318.74,318.95,318.34,318.87,4700.0,318.5886,318.7985,318.1888,318.7185,4700.0
2017-12-14 12:15:00,318.96,318.97,317.81,318.04,23758.0,318.8085,318.8185,317.659,317.8889,23758.0
2017-12-14 12:20:00,318.24,318.24,317.6,317.86,4114.0,318.0888,318.0888,317.4491,317.709,4114.0
2017-12-14 12:25:00,317.96,318.89,317.96,318.37,30860.0,317.8089,318.7385,317.8089,318.2187,30860.0
2017-12-14 12:30:00,318.15,318.44,317.81,317.98,13161.0,317.9988,318.2887,317.659,317.8289,13161.0
2017-12-14 12:35:00,318.0,318.8,317.63,318.6,26989.0,317.8489,318.6485,317.4791,318.4486,26989.0
2017-12-14 12:40:00,318.49,319.88,318.4,319.33,27490.0,318.3387,319.728,318.2487,319.1783,27490.0
2017-12-14 12:45:00,319.37,319.62,318.55,318.74,18497.0,319.2183,319.4681,318.3987,318.5886,18497.0
2017-12-14 12:50:00,318.5,318.86,317.53,318.03,12997.0,318.3487,318.7085,317.3791,317.8789,12997.0
2017-12-14 12:55:00,318.07,318.2,317.54,317.95,12693.0,317.9189,318.0488,317.3891,317.7989,12693.0
2017-12-14 13:00:00,317.74,317.84,317.54,317.78,600.0,317.589,317.689,317.3891,317.629,600.0
2017-12-14 13:05:00,318.01,318.82,317.94,318.76,3020.0,317.8589,318.6685,317.7889,318.6086,3020.0
2017-12-14 13:10:00,318.98,318.98,318.18,318.29,2076.0,318.8285,318.8285,318.0288,318.1388,2076.0
2017-12-14 13:15:00,318.27,318.43,317.77,317.77,7787.0,318.1188,318.2787,317.619,317.619,7787.0
2017-12-14 13:20:00,317.95,318.42,317.72,317.72,1890.0,317.7989,318.2687,317.569,317.569,1890.0
2017-12-14 13:25:00,317.65,318.06,317.48,317.73,1900.0,317.4991,317.9089,317.3292,317.579,1900.0
2017-12-14 13:30:00,317.7,317.8,317.4,317.48,1140.0,317.5491,317.649,317.2492,317.3292,1140.0
2017-12-14 13:35:00,317.87,318.57,317.55,318.4,2443.0,317.719,318.4186,317.3991,318.2487,2443.0
2017-12-14 13:40:00,318.4,318.4,317.81,317.81,1600.0,318.2487,318.2487,317.659,317.659,1600.0
2017-12-14 13:45:00,318.47,319.54,318.47,319.54,1455.0,318.3187,319.3882,318.3187,319.3882,1455.0
2017-12-14 13:50:00,319.51,319.86,319.0,319.18,4091.0,319.3582,319.708,318.8484,319.0284,4091.0
2017-12-14 13:55:00,318.98,319.83,318.98,319.8,1972.0,318.8285,319.678,318.8285,319.6481,1972.0
2017-12-14 14:00:00,319.73,321.09,319.57,321.09,3491.0,319.5781,320.9374,319.4182,320.9374,3491.0
2017-12-14 14:05:00,320.93,322.0,320.93,321.75,2200.0,320.7775,321.847,320.7775,321.5971,2200.0
2017-12-14 14:10:00,321.56,321.93,321.48,321.78,3616.0,321.4072,321.777,321.3273,321.6271,3616.0
2017-12-14 14:15:00,321.65,321.78,321.43,321.43,1400.0,321.4972,321.6271,321.2773,321.2773,1400.0
2017-12-14 14:20:00,321.53,321.62,320.93,320.93,1650.0,321.3772,321.4672,320.7775,320.7775,1650.0
2017-12-14 14:25:00,320.58,320.9,319.37,319.51,4100.0,320.4277,320.7475,319.2183,319.3582,4100.0
2017-12-14 14:30:00,318.94,319.95,318.94,319.95,1300.0,318.7885,319.798,318.7885,319.798,1300.0
2017-12-14 14:35:00,319.91,320.06,319.8,319.8,540.0,319.758,319.9079,319.6481,319.6481,540.0
2017-12-14 14:40:00,319.76,320.24,319.76,320.06,1803.0,319.6081,320.0879,319.6081,319.9079,1803.0
2017-12-14 14:45:00,320.24,320.57,319.92,320.02,4500.0,320.0879,320.4177,319.768,319.868,4500.0
2017-12-14 14:50:00,320.03,321.05,320.03,320.97,2934.0,319.878,320.8975,319.878,320.8175,2934.0
2017-12-14 14:55:00,320.85,321.6,320.84,321.4,2240.0,320.6976,321.4472,320.6876,321.2473,2240.0
2017-12-14 15:00:00,321.43,321.43,320.09,320.09,3770.0,321.2773,321.2773,319.9379,319.9379,3770.0
2017-12-14 15:05:00,320.04,321.22,320.04,321.15,1500.0,319.8879,321.0674,319.8879,320.9974,1500.0
2017-12-14 15:10:00,320.77,321.64,320.71,321.64,1500.0,320.6176,321.4872,320.5576,321.4872,1500.0
2017-12-14 15:15:00,321.73,321.73,320.78,320.99,6800.0,321.5771,321.5771,320.6276,320.8375,6800.0
2017-12-14 15:20:00,320.96,321.2,320.96,321.2,1900.0,320.8075,321.0474,320.8075,321.0474,1900.0
2017-12-14 15:25:00,320.98,321.46,320.97,321.46,800.0,320.8275,321.3073,320.8175,321.3073,800.0
2017-12-14 15:30:00,321.22,322.36,321.19,321.86,5487.0,321.0674,322.2068,321.0374,321.7071,5487.0
2017-12-14 15:35:00,322.11,322.66,322.11,322.65,8700.0,321.957,322.5067,321.957,322.4967,8700.0
2017-12-14 15:40:00,322.69,323.26,322.33,322.5,13988.0,322.5367,323.1064,322.1769,322.3468,13988.0
2017-12-14 15:45:00,322.54,322.83,321.73,322.16,11567.0,322.3868,322.6766,321.5771,322.0069,11567.0
2017-12-14 15:50:00,322.13,322.13,320.82,321.18,10942.0,321.977,321.977,320.6676,321.0274,10942.0
2017-12-14 15:55:00,321.32,321.43,320.92,321.08,13391.0,321.1673,321.2773,320.7675,320.9275,13391.0
2017-12-15 09:30:00,322.91,323.71,318.5,319.0,49817.0,322.7566,323.5562,318.3487,318.8484,49817.0
2017-12-15 09:35:00,320.28,320.28,318.19,318.19,7233.0,320.1278,320.1278,318.0388,318.0388,7233.0
2017-12-15 09:40:00,318.34,318.52,315.27,317.12,22373.0,318.1888,318.3687,315.1202,316.9693,22373.0
2017-12-15 09:45:00,317.06,317.99,315.69,315.81,14537.0,316.9094,317.8389,315.54,315.66,14537.0
2017-12-15 09:50:00,316.41,317.5,315.52,317.23,12446.0,316.2597,317.3492,315.3701,317.0793,12446.0
2017-12-15 09:55:00,317.6,318.89,316.62,316.62,10489.0,317.4491,318.7385,316.4696,316.4696,10489.0
2017-12-15 10:00:00,316.76,317.51,316.56,316.85,8975.0,316.6095,317.3591,316.4096,316.6995,8975.0
2017-12-15 10:05:00,316.71,318.05,316.34,317.7,14935.0,316.5595,317.8989,316.1897,317.5491,14935.0
2017-12-15 10:10:00,317.95,318.75,317.11,317.65,15867.0,317.7989,318.5986,316.9593,317.4991,15867.0
2017-12-15 10:15:00,317.68,318.31,317.01,318.17,5803.0,317.5291,318.1588,316.8594,318.0188,5803.0
2017-12-15 10:20:00,318.11,318.11,316.8,317.25,5340.0,317.9589,317.9589,316.6495,317.0993,5340.0
2017-12-15 10:25:00,317.15,317.17,316.02,316.29,3300.0,316.9993,317.0193,315.8699,316.1397,3300.0
2017-12-15 10:30:00,316.45,316.53,315.77,315.96,3100.0,316.2997,316.3796,315.62,315.8099,3100.0
2017-12-15 10:35:00,315.96,316.33,315.25,315.7,7889.0,315.8099,316.1797,315.1002,315.55,7889.0
2017-12-15 10:40:00,315.93,316.44,315.7,316.44,4390.0,315.7799,316.2897,315.55,316.2897,4390.0
2017-12-15 10:45:00,316.44,316.44,315.85,315.87,1700.0,316.2897,316.2897,315.6999,315.7199,1700.0
2017-12-15 10:50:00,316.02,316.36,315.45,316.09,4104.0,315.8699,316.2097,315.3001,315.9398,4104.0
2017-12-15 10:55:00,316.1,316.77,316.09,316.77,5700.0,315.9498,316.6195,315.9398,316.6195,5700.0
2017-12-15 11:00:00,316.58,316.77,316.25,316.46,3314.0,316.4296,316.6195,316.0997,316.3096,3314.0
2017-12-15 11:05:00,316.54,317.82,316.44,317.43,11000.0,316.3896,317.669,316.2897,317.2792,11000.0
2017-12-15 11:10:00,317.35,317.37,316.78,316.83,6063.0,317.1992,317.2192,316.6295,316.6795,6063.0
2017-12-15 11:15:00,316.97,317.33,316.85,317.3,14020.0,316.8194,317.1792,316.6995,317.1492,14020.0
2017-12-15 11:20:00,317.3,317.75,317.29,317.75,3200.0,317.1492,317.599,317.1393,317.599,3200.0
2017-12-15 11:25:00,317.57,318.69,317.57,318.1,9755.0,317.4191,318.5386,317.4191,317.9489,9755.0
2017-12-15 11:30:00,318.17,318.17,317.67,317.75,3203.0,318.0188,318.0188,317.5191,317.599,3203.0
2017-12-15 11:35:00,317.95,318.04,317.46,318.04,5555.0,317.7989,317.8889,317.3092,317.8889,5555.0
2017-12-15 11:40:00,318.25,318.49,317.7,317.7,5400.0,318.0988,318.3387,317.5491,317.5491,5400.0
2017-12-15 11:45:00,318.04,318.04,317.72,317.84,1100.0,317.8889,317.8889,317.569,317.689,1100.0
2017-12-15 11:50:00,318.05,318.19,317.86,318.11,3600.0,317.8989,318.0388,317.709,317.9589,3600.0
2017-12-15 11:55:00,318.03,318.41,317.83,317.83,2700.0,317.8789,318.2587,317.679,317.679,2700.0
2017-12-15 12:00:00,318.04,318.12,317.39,317.39,3725.0,317.8889,317.9689,317.2392,317.2392,3725.0
2017-12-15 12:05:00,317.75,317.93,317.46,317.46,1599.0,317.599,317.779,317.3092,317.3092,1599.0
2017-12-15 12:10:00,317.65,317.65,317.47,317.48,500.0,317.4991,317.4991,317.3192,317.3292,500.0
2017-12-15 12:15:00,317.63,318.23,317.53,318.04,3053.0,317.4791,318.0788,317.3791,317.8889,3053.0
2017-12-15 12:20:00,318.07,318.07,317.78,318.07,2533.0,317.9189,317.9189,317.629,317.9189,2533.0
2017-12-15 12:25:00,318.18,318.18,317.52,317.8,1653.0,318.0288,318.0288,317.3691,317.649,1653.0
2017-12-15 12:30:00,317.59,318.38,317.59,317.82,2400.0,317.4391,318.2287,317.4391,317.669,2400.0
2017-12-15 12:35:00,317.84,318.0,317.67,318.0,3763.0,317.689,317.8489,317.5191,317.8489,3763.0
2017-12-15 12:40:00,318.01,319.0,318.01,318.89,10550.0,317.8589,318.8484,317.8589,318.7385,10550.0
2017-12-15 12:45:00,318.83,320.14,318.83,319.87,15100.0,318.6785,319.9879,318.6785,319.718,15100.0
2017-12-15 12:50:00,319.87,320.59,319.36,319.54,22400.0,319.718,320.4377,319.2083,319.3882,22400.0
2017-12-15 12:55:00,319.72,320.22,319.43,319.83,5902.0,319.5681,320.0679,319.2782,319.678,5902.0
2017-12-15 13:00:00,319.78,320.11,319.62,320.06,9516.0,319.6281,319.9579,319.4681,319.9079,9516.0
2017-12-15 13:05:00,320.02,320.05,318.7,319.39,3036.0,319.868,319.8979,318.5486,319.2383,3036.0
2017-12-15 13:10:00,319.34,319.34,318.87,318.87,1004.0,319.1883,319.1883,318.7185,318.7185,1004.0
2017-12-15 13:15:00,319.39,320.01,319.13,320.0,3600.0,319.2383,319.858,318.9784,319.848,3600.0
2017-12-15 13:20:00,319.99,320.11,319.73,319.85,5400.0,319.838,319.9579,319.5781,319.698,5400.0
2017-12-15 13:25:00,319.57,319.71,319.31,319.55,3600.0,319.4182,319.5581,319.1583,319.3982,3600.0
2017-12-15 13:30:00,319.39,319.56,319.37,319.38,725.0,319.2383,319.4082,319.2183,319.2283,725.0
2017-12-15 13:35:00,319.56,319.61,318.63,318.63,2000.0,319.4082,319.4582,318.4786,318.4786,2000.0
2017-12-15 13:40:00,319.04,319.05,318.57,318.57,2300.0,318.8884,318.8984,318.4186,318.4186,2300.0
2017-12-15 13:45:00,318.51,319.37,318.48,319.37,2300.0,318.3587,319.2183,318.3287,319.2183,2300.0
2017-12-15 13:50:00,319.37,319.67,319.18,319.67,1000.0,319.2183,319.5181,319.0284,319.5181,1000.0
2017-12-15 13:55:00,319.61,319.7,319.37,319.37,1500.0,319.4582,319.5481,319.2183,319.2183,1500.0
2017-12-15 14:00:00,319.61,319.66,319.5,319.55,1000.0,319.4582,319.5081,319.3482,319.3982,1000.0
2017-12-15 14:05:00,319.5,319.63,319.36,319.57,1700.0,319.3482,319.4781,319.2083,319.4182,1700.0
2017-12-15 14:10:00,319.39,319.39,319.0,319.0,10520.0,319.2383,319.2383,318.8484,318.8484,10520.0
2017-12-15 14:15:00,318.9,319.77,318.9,319.56,5150.0,318.7485,319.6181,318.7485,319.4082,5150.0
2017-12-15 14:20:00,319.76,319.76,319.38,319.38,2202.0,319.6081,319.6081,319.2283,319.2283,2202.0
2017-12-15 14:25:00,319.44,319.67,319.34,319.66,2527.0,319.2882,319.5181,319.1883,319.5081,2527.0
2017-12-15 14:30:00,319.61,319.61,318.92,318.92,1000.0,319.4582,319.4582,318.7685,318.7685,1000.0
2017-12-15 14:35:00,319.0,319.22,318.73,319.03,1600.0,318.8484,319.0683,318.5786,318.8784,1600.0
2017-12-15 14:40:00,319.18,319.27,319.02,319.25,755.0,319.0284,319.1183,318.8684,319.0983,755.0
2017-12-15 14:45:00,319.32,319.88,319.18,319.69,4096.0,319.1683,319.728,319.0284,319.5381,4096.0
2017-12-15 14:50:00,319.8,319.85,318.99,319.13,5400.0,319.6481,319.698,318.8384,318.9784,5400.0
2017-12-15 14:55:00,319.37,319.63,319.15,319.15,20100.0,319.2183,319.4781,318.9984,318.9984,20100.0
2017-12-15 15:00:00,318.8,319.38,318.8,319.06,2769.0,318.6485,319.2283,318.6485,318.9084,2769.0
2017-12-15 15:05:00,319.27,319.41,318.8,318.8,3450.0,319.1183,319.2582,318.6485,318.6485,3450.0
2017-12-15 15:10:00,318.89,318.89,318.34,318.71,5100.0,318.7385,318.7385,318.1888,318.5586,5100.0
2017-12-15 15:15:00,318.58,318.76,318.24,318.48,2550.0,318.4286,318.6086,318.0888,318.3287,2550.0
2017-12-15 15:20:00,318.41,318.55,318.22,318.45,4904.0,318.2587,318.3987,318.0688,318.2987,4904.0
2017-12-15 15:25:00,318.3,318.38,317.87,317.95,2200.0,318.1488,318.2287,317.719,317.7989,2200.0
2017-12-15 15:30:00,317.95,318.18,317.85,318.16,5400.0,317.7989,318.0288,317.699,318.0088,5400.0
2017-12-15 15:35:00,318.14,318.16,317.85,317.95,8465.0,317.9889,318.0088,317.699,317.7989,8465.0
2017-12-15 15:40:00,317.87,318.72,317.87,318.58,20648.0,317.719,318.5686,317.719,318.4286,20648.0
2017-12-15 15:45:00,318.51,318.51,317.77,317.81,15609.0,318.3587,318.3587,317.619,317.659,15609.0
2017-12-15 15:50:00,317.81,318.6,317.66,318.22,14622.0,317.659,318.4486,317.5091,318.0688,14622.0
2017-12-15 15:55:00,318.27,318.99,318.08,318.99,23043.0,318.1188,318.8384,317.9289,318.8384,23043.0
2017-12-18 09:30:00,322.81,327.99,319.79,325.79,42549.0,322.6566,327.8342,319.6381,325.6352,42549.0
2017-12-18 09:35:00,325.79,327.0,321.72,322.5,16451.0,325.6352,326.8446,321.5671,322.3468,16451.0
2017-12-18 09:40:00,322.91,322.91,320.05,320.05,6003.0,322.7566,322.7566,319.8979,319.8979,6003.0
2017-12-18 09:45:00,321.0,323.69,320.27,322.78,8906.0,320.8475,323.5362,320.1178,322.6266,8906.0
2017-12-18 09:50:00,323.11,323.11,321.76,321.94,3350.0,322.9565,322.9565,321.6071,321.787,3350.0
2017-12-18 09:55:00,321.76,321.77,320.82,320.95,1511.0,321.6071,321.6171,320.6676,320.7975,1511.0
2017-12-18 10:00:00,321.75,321.75,321.06,321.06,569.0,321.5971,321.5971,320.9075,320.9075,569.0
2017-12-18 10:05:00,321.09,321.45,320.79,321.11,2900.0,320.9374,321.2973,320.6376,320.9574,2900.0
2017-12-18 10:10:00,321.38,322.41,321.1,322.2,8303.0,321.2273,322.2568,320.9474,322.0469,8303.0
2017-12-18 10:15:00,322.19,322.41,320.93,321.25,10175.0,322.0369,322.2568,320.7775,321.0974,10175.0
2017-12-18 10:20:00,321.57,322.12,321.57,322.0,2620.0,321.4172,321.967,321.4172,321.847,2620.0
2017-12-18 10:25:00,322.12,323.34,322.12,323.34,3700.0,321.967,323.1864,321.967,323.1864,3700.0
2017-12-18 10:30:00,323.06,323.16,322.57,322.61,6050.0,322.9065,323.0065,322.4167,322.4567,6050.0
2017-12-18 10:35:00,322.74,322.89,322.2,322.85,6000.0,322.5867,322.7366,322.0469,322.6966,6000.0
2017-12-18 10:40:00,322.85,324.39,322.84,324.07,9650.0,322.6966,324.2359,322.6866,323.916,9650.0
2017-12-18 10:45:00,323.99,326.04,323.97,326.04,15275.0,323.8361,325.8851,323.8161,325.8851,15275.0
2017-12-18 10:50:00,325.88,326.25,324.78,324.78,9800.0,325.7252,326.095,324.6257,324.6257,9800.0
2017-12-18 10:55:00,324.65,325.65,323.98,325.65,9434.0,324.4958,325.4953,323.8261,325.4953,9434.0
2017-12-18 11:00:00,325.43,325.71,324.7,325.01,2600.0,325.2754,325.5553,324.5457,324.8556,2600.0
2017-12-18 11:05:00,324.94,325.63,324.59,325.14,5890.0,324.7856,325.4753,324.4358,324.9855,5890.0
2017-12-18 11:10:00,325.24,325.42,325.0,325.42,2201.0,325.0855,325.2654,324.8456,325.2654,2201.0
2017-12-18 11:15:00,325.21,325.47,324.15,324.31,4982.0,325.0555,325.3154,323.996,324.1559,4982.0
2017-12-18 11:20:00,324.44,324.83,324.31,324.68,2000.0,324.2859,324.6757,324.1559,324.5257,2000.0
2017-12-18 11:25:00,324.85,325.52,324.85,325.51,7152.0,324.6957,325.3653,324.6957,325.3553,7152.0
2017-12-18 11:30:00,325.37,325.6,324.77,324.96,2800.0,325.2154,325.4453,324.6157,324.8056,2800.0
2017-12-18 11:35:00,324.99,325.1,324.86,325.1,1000.0,324.8356,324.9455,324.7057,324.9455,1000.0
2017-12-18 11:40:00,325.28,325.28,324.51,324.51,1600.0,325.1255,325.1255,324.3558,324.3558,1600.0
2017-12-18 11:45:00,324.59,325.13,324.58,324.82,2890.0,324.4358,324.9755,324.4258,324.6657,2890.0
2017-12-18 11:50:00,324.79,325.36,324.79,325.36,2200.0,324.6357,325.2054,324.6357,325.2054,2200.0
2017-12-18 11:55:00,324.98,325.38,324.94,325.15,1212.0,324.8256,325.2254,324.7856,324.9955,1212.0
2017-12-18 12:00:00,325.38,326.04,325.11,326.04,3000.0,325.2254,325.8851,324.9555,325.8851,3000.0
2017-12-18 12:05:00,326.2,326.27,325.89,326.21,1000.0,326.045,326.115,325.7352,326.055,1000.0
2017-12-18 12:10:00,326.07,326.07,325.71,326.05,5845.0,325.9151,325.9151,325.5553,325.8951,5845.0
2017-12-18 12:15:00,326.14,326.18,325.2,325.36,5729.0,325.985,326.025,325.0455,325.2054,5729.0
2017-12-18 12:20:00,325.35,325.96,325.35,325.7,3300.0,325.1954,325.8051,325.1954,325.5453,3300.0
2017-12-18 12:25:00,325.96,326.85,325.85,326.0,8651.0,325.8051,326.6947,325.6952,325.8451,8651.0
2017-12-18 12:30:00,326.0,326.0,325.08,325.82,4731.0,325.8451,325.8451,324.9256,325.6652,4731.0
2017-12-18 12:35:00,325.81,325.84,325.8,325.84,600.0,325.6552,325.6852,325.6452,325.6852,600.0
2017-12-18 12:40:00,325.65,325.9,325.28,325.31,1598.0,325.4953,325.7452,325.1255,325.1554,1598.0
2017-12-18 12:45:00,325.34,325.78,325.27,325.68,4145.0,325.1854,325.6252,325.1155,325.5253,4145.0
2017-12-18 12:50:00,325.68,325.68,325.68,325.68,0.0,325.5253,325.5253,325.5253,325.5253,0.0
2017-12-18 12:55:00,325.61,325.61,324.87,324.94,1500.0,325.4553,325.4553,324.7157,324.7856,1500.0
2017-12-18 13:00:00,324.95,325.29,324.89,325.19,2384.0,324.7956,325.1355,324.7356,325.0355,2384.0
2017-12-18 13:05:00,325.3,325.68,325.09,325.68,1200.0,325.1454,325.5253,324.9355,325.5253,1200.0
2017-12-18 13:10:00,325.56,325.69,324.99,325.05,4045.0,325.4053,325.5353,324.8356,324.8956,4045.0
2017-12-18 13:15:00,325.19,325.2,325.19,325.19,100.0,325.0355,325.0455,325.0355,325.0355,100.0
2017-12-18 13:20:00,325.41,325.45,324.94,325.44,1600.0,325.2554,325.2954,324.7856,325.2854,1600.0
2017-12-18 13:25:00,325.64,325.64,325.64,325.64,100.0,325.4853,325.4853,325.4853,325.4853,100.0
2017-12-18 13:30:00,325.24,325.72,325.24,325.33,4200.0,325.0855,325.5652,325.0855,325.1754,4200.0
2017-12-18 13:35:00,325.6,325.89,325.32,325.32,300.0,325.4453,325.7352,325.1654,325.1654,300.0
2017-12-18 13:40:00,325.56,325.57,325.17,325.28,2340.0,325.4053,325.4153,325.0155,325.1255,2340.0
2017-12-18 13:45:00,325.47,325.99,325.47,325.86,500.0,325.3154,325.8351,325.3154,325.7052,500.0
2017-12-18 13:50:00,325.72,326.32,325.71,326.32,504.0,325.5652,326.165,325.5553,326.165,504.0
2017-12-18 13:55:00,326.1,326.7,325.89,326.33,2500.0,325.9451,326.5448,325.7352,326.175,2500.0
2017-12-18 14:00:00,326.37,326.95,326.31,326.95,2380.0,326.2149,326.7947,326.155,326.7947,2380.0
2017-12-18 14:05:00,326.87,326.9,326.68,326.68,1300.0,326.7147,326.7447,326.5248,326.5248,1300.0
2017-12-18 14:10:00,326.64,326.99,325.72,326.88,6180.0,326.4848,326.8346,325.5652,326.7247,6180.0
2017-12-18 14:15:00,326.88,327.56,326.71,327.56,9306.0,326.7247,327.4044,326.5548,327.4044,9306.0
2017-12-18 14:20:00,327.51,328.34,327.23,328.1,7132.0,327.3544,328.184,327.0745,327.9441,7132.0
2017-12-18 14:25:00,328.03,328.27,327.85,328.03,4053.0,327.8742,328.114,327.6942,327.8742,4053.0
2017-12-18 14:30:00,327.89,328.21,327.67,328.16,3335.0,327.7342,328.0541,327.5143,328.0041,3335.0
2017-12-18 14:35:00,327.94,328.08,327.7,328.04,1661.0,327.7842,327.9241,327.5443,327.8841,1661.0
2017-12-18 14:40:00,327.88,327.88,327.13,327.14,1600.0,327.7242,327.7242,326.9746,326.9846,1600.0
2017-12-18 14:45:00,327.31,327.83,327.25,327.71,2609.0,327.1545,327.6742,327.0945,327.5543,2609.0
2017-12-18 14:50:00,327.76,328.34,327.71,328.34,3849.0,327.6043,328.184,327.5543,328.184,3849.0
2017-12-18 14:55:00,328.34,329.0,328.18,328.87,3307.0,328.184,328.8437,328.0241,328.7138,3307.0
2017-12-18 15:00:00,328.85,329.0,328.7,329.0,4550.0,328.6938,328.8437,328.5438,328.8437,4550.0
2017-12-18 15:05:00,329.03,329.06,328.86,328.86,1100.0,328.8737,328.9037,328.7038,328.7038,1100.0
2017-12-18 15:10:00,328.76,328.92,328.68,328.73,1400.0,328.6038,328.7637,328.5238,328.5738,1400.0
2017-12-18 15:15:00,328.71,328.84,328.52,328.52,3493.0,328.5538,328.6838,328.3639,328.3639,3493.0
2017-12-18 15:20:00,328.43,328.43,327.89,327.97,1500.0,328.274,328.274,327.7342,327.8142,1500.0
2017-12-18 15:25:00,327.94,327.96,327.56,327.88,3663.0,327.7842,327.8042,327.4044,327.7242,3663.0
2017-12-18 15:30:00,327.75,328.28,327.75,328.28,6300.0,327.5943,328.124,327.5943,328.124,6300.0
2017-12-18 15:35:00,328.13,328.38,327.83,327.95,6408.0,327.9741,328.224,327.6742,327.7942,6408.0
2017-12-18 15:40:00,327.93,327.93,327.02,327.02,4444.0,327.7742,327.7742,326.8646,326.8646,4444.0
2017-12-18 15:45:00,327.02,327.42,327.02,327.37,6914.0,326.8646,327.2644,326.8646,327.2145,6914.0
2017-12-18 15:50:00,327.13,327.25,325.82,325.91,13057.0,326.9746,327.0945,325.6652,325.7552,13057.0
2017-12-18 15:55:00,325.9,326.44,325.62,326.05,15782.0,325.7452,326.2849,325.4653,325.8951,15782.0
2017-12-19 09:30:00,326.03,326.38,322.57,324.48,21612.0,325.8751,326.2249,322.4167,324.3258,21612.0
2017-12-19 09:35:00,324.91,327.31,324.48,326.05,18363.0,324.7556,327.1545,324.3258,325.8951,18363.0
2017-12-19 09:40:00,325.84,327.46,325.68,326.71,20506.0,325.6852,327.3044,325.5253,326.5548,20506.0
2017-12-19 09:45:00,326.79,326.84,324.02,324.4,10713.0,326.6347,326.6847,323.8661,324.2459,10713.0
2017-12-19 09:50:00,324.31,325.56,324.31,325.27,12772.0,324.1559,325.4053,324.1559,325.1155,12772.0
2017-12-19 09:55:00,325.21,327.07,324.65,327.07,20133.0,325.0555,326.9146,324.4958,326.9146,20133.0
2017-12-19 10:00:00,327.14,330.0,326.31,329.25,28494.0,326.9846,329.8432,326.155,329.0936,28494.0
2017-12-19 10:05:00,329.5,332.0,329.5,330.72,23498.0,329.3435,331.8423,329.3435,330.5629,23498.0
2017-12-19 10:10:00,330.91,334.99,330.91,333.67,26382.0,330.7528,334.8308,330.7528,333.5115,26382.0
2017-12-19 10:15:00,333.88,333.88,332.5,333.44,9824.0,333.7214,333.7214,332.342,333.2816,9824.0
2017-12-19 10:20:00,333.21,333.7,332.43,332.68,8349.0,333.0517,333.5415,332.2721,332.5219,8349.0
2017-12-19 10:25:00,332.4,333.59,332.21,332.22,18200.0,332.2421,333.4315,332.0522,332.0622,18200.0
2017-12-19 10:30:00,332.6,332.6,332.12,332.12,1400.0,332.442,332.442,331.9622,331.9622,1400.0
2017-12-19 10:35:00,332.37,332.91,331.72,332.59,6930.0,332.2121,332.7518,331.5624,332.432,6930.0
2017-12-19 10:40:00,332.83,332.83,331.72,331.89,2600.0,332.6719,332.6719,331.5624,331.7323,2600.0
2017-12-19 10:45:00,332.88,333.5,332.34,332.42,8807.0,332.7218,333.3416,332.1821,332.2621,8807.0
2017-12-19 10:50:00,332.4,333.22,332.19,333.07,3064.0,332.2421,333.0617,332.0322,332.9118,3064.0
2017-12-19 10:55:00,333.03,333.3,331.0,331.0,5833.0,332.8718,333.1416,330.8427,330.8427,5833.0
2017-12-19 11:00:00,331.0,331.3,330.72,331.28,3602.0,330.8427,331.1426,330.5629,331.1226,3602.0
2017-12-19 11:05:00,330.86,331.03,330.0,330.23,2200.0,330.7028,330.8727,329.8432,330.0731,2200.0
2017-12-19 11:10:00,330.45,330.99,330.35,330.99,1699.0,330.293,330.8327,330.193,330.8327,1699.0
2017-12-19 11:15:00,330.99,331.35,330.79,330.88,2471.0,330.8327,331.1926,330.6328,330.7228,2471.0
2017-12-19 11:20:00,331.25,331.4,330.81,331.25,2150.0,331.0926,331.2426,330.6528,331.0926,2150.0
2017-12-19 11:25:00,331.25,331.32,331.02,331.29,500.0,331.0926,331.1626,330.8627,331.1326,500.0
2017-12-19 11:30:00,331.29,331.99,331.04,331.99,5900.0,331.1326,331.8323,330.8827,331.8323,5900.0
2017-12-19 11:35:00,331.65,331.78,330.78,331.0,3100.0,331.4924,331.6224,330.6228,330.8427,3100.0
2017-12-19 11:40:00,331.07,331.08,330.8,330.84,1300.0,330.9127,330.9227,330.6428,330.6828,1300.0
2017-12-19 11:45:00,330.61,330.67,330.4,330.61,1100.0,330.4529,330.5129,330.243,330.4529,1100.0
2017-12-19 11:50:00,330.77,330.97,330.2,330.56,4828.0,330.6128,330.8128,330.0431,330.4029,4828.0
2017-12-19 11:55:00,330.43,330.94,330.43,330.94,1200.0,330.273,330.7828,330.273,330.7828,1200.0
2017-12-19 12:00:00,330.75,330.75,330.55,330.61,900.0,330.5929,330.5929,330.393,330.4529,900.0
2017-12-19 12:05:00,330.75,331.01,330.51,330.72,5400.0,330.5929,330.8527,330.353,330.5629,5400.0
2017-12-19 12:10:00,330.88,331.04,330.7,330.81,3885.0,330.7228,330.8827,330.5429,330.6528,3885.0
2017-12-19 12:15:00,330.66,330.87,329.68,329.96,15555.0,330.5029,330.7128,329.5234,329.8032,15555.0
2017-12-19 12:20:00,330.1,330.44,329.93,330.14,11523.0,329.9432,330.283,329.7732,329.9831,11523.0
2017-12-19 12:25:00,330.36,331.04,330.35,330.66,4704.0,330.203,330.8827,330.193,330.5029,4704.0
2017-12-19 12:30:00,330.66,331.04,330.65,330.72,1800.0,330.5029,330.8827,330.4929,330.5629,1800.0
2017-12-19 12:35:00,330.84,330.86,330.66,330.77,900.0,330.6828,330.7028,330.5029,330.6128,900.0
2017-12-19 12:40:00,330.86,331.34,330.59,331.31,8641.0,330.7028,331.1826,330.4329,331.1526,8641.0
2017-12-19 12:45:00,331.17,331.34,330.89,330.89,900.0,331.0127,331.1826,330.7328,330.7328,900.0
2017-12-19 12:50:00,331.07,331.07,330.83,330.99,900.0,330.9127,330.9127,330.6728,330.8327,900.0
2017-12-19 12:55:00,330.99,331.22,330.94,331.16,4346.0,330.8327,331.0626,330.7828,331.0027,4346.0
2017-12-19 13:00:00,331.34,332.54,331.01,332.38,16741.0,331.1826,332.382,330.8527,332.2221,16741.0
2017-12-19 13:05:00,332.21,332.56,331.17,331.31,15442.0,332.0522,332.402,331.0127,331.1526,15442.0
2017-12-19 13:10:00,331.12,331.12,330.63,330.8,3200.0,330.9627,330.9627,330.4729,330.6428,3200.0
2017-12-19 13:15:00,330.77,330.77,330.76,330.76,286.0,330.6128,330.6128,330.6029,330.6029,286.0
2017-12-19 13:20:00,330.81,330.93,330.6,330.75,2000.0,330.6528,330.7728,330.4429,330.5929,2000.0
2017-12-19 13:25:00,330.99,330.99,330.52,330.71,1100.0,330.8327,330.8327,330.363,330.5529,1100.0
2017-12-19 13:30:00,330.75,331.29,330.75,331.29,3597.0,330.5929,331.1326,330.5929,331.1326,3597.0
2017-12-19 13:35:00,332.32,332.8,332.15,332.15,2250.0,332.1621,332.6419,331.9922,331.9922,2250.0
2017-12-19 13:40:00,331.89,333.25,331.89,333.24,5701.0,331.7323,333.0917,331.7323,333.0817,5701.0
2017-12-19 13:45:00,333.53,333.65,333.24,333.46,2417.0,333.3715,333.4915,333.0817,333.3016,2417.0
2017-12-19 13:50:00,333.46,333.63,333.04,333.05,4351.0,333.3016,333.4715,332.8818,332.8918,4351.0
2017-12-19 13:55:00,332.95,333.2,332.14,332.38,1400.0,332.7918,333.0417,331.9822,332.2221,1400.0
2017-12-19 14:00:00,332.58,332.63,331.6,331.88,1360.0,332.422,332.472,331.4425,331.7223,1360.0
2017-12-19 14:05:00,331.59,331.77,331.55,331.77,800.0,331.4325,331.6124,331.3925,331.6124,800.0
2017-12-19 14:10:00,331.6,332.2,331.6,332.19,2449.0,331.4425,332.0422,331.4425,332.0322,2449.0
2017-12-19 14:15:00,332.0,332.39,331.55,331.69,12616.0,331.8423,332.2321,331.3925,331.5324,12616.0
2017-12-19 14:20:00,331.69,331.9,330.04,330.04,11212.0,331.5324,331.7423,329.8832,329.8832,11212.0
2017-12-19 14:25:00,330.2,330.58,330.15,330.25,800.0,330.0431,330.4229,329.9931,330.0931,800.0
2017-12-19 14:30:00,330.23,330.29,329.34,330.06,11293.0,330.0731,330.1331,329.1835,329.9032,11293.0
2017-12-19 14:35:00,329.91,329.92,329.65,329.89,850.0,329.7533,329.7633,329.4934,329.7333,850.0
2017-12-19 14:40:00,329.6,329.85,329.45,329.6,2298.0,329.4434,329.6933,329.2935,329.4434,2298.0
2017-12-19 14:45:00,329.47,329.82,329.31,329.31,2428.0,329.3135,329.6633,329.1535,329.1535,2428.0
2017-12-19 14:50:00,329.41,329.78,329.17,329.17,4500.0,329.2535,329.6233,329.0136,329.0136,4500.0
2017-12-19 14:55:00,329.71,330.07,329.31,329.94,4046.0,329.5534,329.9132,329.1535,329.7832,4046.0
2017-12-19 15:00:00,329.98,330.29,329.74,329.88,9668.0,329.8232,330.1331,329.5833,329.7233,9668.0
2017-12-19 15:05:00,329.74,330.03,329.56,329.89,3462.0,329.5833,329.8732,329.4034,329.7333,3462.0
2017-12-19 15:10:00,330.02,330.13,329.82,330.1,5277.0,329.8632,329.9732,329.6633,329.9432,5277.0
2017-12-19 15:15:00,330.13,331.37,330.1,330.99,9723.0,329.9732,331.2126,329.9432,330.8327,9723.0
2017-12-19 15:20:00,330.99,331.22,330.66,330.66,7351.0,330.8327,331.0626,330.5029,330.5029,7351.0
2017-12-19 15:25:00,330.62,331.07,330.58,330.87,5342.0,330.4629,330.9127,330.4229,330.7128,5342.0
2017-12-19 15:30:00,330.88,331.21,330.54,330.91,6919.0,330.7228,331.0526,330.383,330.7528,6919.0
2017-12-19 15:35:00,331.06,331.69,330.94,331.36,7000.0,330.9027,331.5324,330.7828,331.2026,7000.0
2017-12-19 15:40:00,331.17,331.33,330.59,330.62,12461.0,331.0127,331.1726,330.4329,330.4629,12461.0
2017-12-19 15:45:00,330.62,330.8,329.97,330.13,9098.0,330.4629,330.6428,329.8132,329.9732,9098.0
2017-12-19 15:50:00,330.13,330.36,329.91,330.09,19071.0,329.9732,330.203,329.7533,329.9332,19071.0
2017-12-19 15:55:00,330.1,330.1,329.26,329.27,36970.0,329.9432,329.9432,329.1036,329.1136,36970.0
2017-12-20 09:30:00,317.5,320.91,316.5,319.07,24319.0,317.3492,320.7575,316.3496,318.9184,24319.0
2017-12-20 09:35:00,318.82,322.99,318.75,320.1,39954.0,318.6685,322.8365,318.5986,319.9479,39954.0
2017-12-20 09:40:00,320.55,320.55,316.6,317.74,24918.0,320.3977,320.3977,316.4496,317.589,24918.0
2017-12-20 09:45:00,317.8,319.0,316.83,317.17,15261.0,317.649,318.8484,316.6795,317.0193,15261.0
2017-12-20 09:50:00,317.24,317.58,315.58,316.0,33782.0,317.0893,317.4291,315.4301,315.8499,33782.0
2017-12-20 09:55:00,315.81,316.99,315.71,316.11,29200.0,315.66,316.8394,315.56,315.9598,29200.0
2017-12-20 10:00:00,316.13,316.16,314.01,315.49,27366.0,315.9798,316.0098,313.8608,315.3401,27366.0
2017-12-20 10:05:00,314.93,315.69,314.81,315.1,6140.0,314.7804,315.54,314.6604,314.9503,6140.0
2017-12-20 10:10:00,315.18,315.82,314.38,315.06,44053.0,315.0303,315.67,314.2306,314.9103,44053.0
2017-12-20 10:15:00,315.02,317.02,314.74,314.76,50684.0,314.8703,316.8694,314.5905,314.6105,50684.0
2017-12-20 10:20:00,315.07,315.94,313.08,314.75,30873.0,314.9203,315.7899,312.9313,314.6005,30873.0
2017-12-20 10:25:00,314.63,315.0,311.04,311.69,41901.0,314.4805,314.8503,310.8922,311.5419,41901.0
2017-12-20 10:30:00,311.85,314.39,311.83,313.19,40005.0,311.7018,314.2406,311.6818,313.0412,40005.0
2017-12-20 10:35:00,313.28,315.17,312.79,315.16,33401.0,313.1312,315.0203,312.6414,315.0103,33401.0
2017-12-20 10:40:00,314.98,315.78,314.26,314.99,53667.0,314.8304,315.63,314.1107,314.8403,53667.0
2017-12-20 10:45:00,314.97,315.82,314.51,315.3,36195.0,314.8204,315.67,314.3606,315.1502,36195.0
2017-12-20 10:50:00,315.52,316.9,315.33,316.37,13786.0,315.3701,316.7494,315.1802,316.2197,13786.0
2017-12-20 10:55:00,316.3,316.38,313.46,313.46,17541.0,316.1497,316.2297,313.3111,313.3111,17541.0
2017-12-20 11:00:00,313.61,313.89,312.94,313.51,11146.0,313.461,313.7409,312.7913,313.361,11146.0
2017-12-20 11:05:00,313.62,313.98,313.1,313.98,5437.0,313.471,313.8308,312.9512,313.8308,5437.0
2017-12-20 11:10:00,313.94,315.51,313.5,315.0,20112.0,313.7908,315.3601,313.3511,314.8503,20112.0
2017-12-20 11:15:00,314.99,315.35,313.32,313.81,21862.0,314.8403,315.2002,313.1711,313.6609,21862.0
2017-12-20 11:20:00,313.61,314.29,313.06,313.06,3903.0,313.461,314.1407,312.9113,312.9113,3903.0
2017-12-20 11:25:00,313.03,313.69,312.25,313.61,3749.0,312.8813,313.541,312.1016,313.461,3749.0
2017-12-20 11:30:00,313.69,313.69,312.83,312.83,6033.0,313.541,313.541,312.6814,312.6814,6033.0
2017-12-20 11:35:00,312.87,312.87,312.1,312.61,6170.0,312.7214,312.7214,311.9517,312.4615,6170.0
2017-12-20 11:40:00,312.41,312.63,312.13,312.52,11935.0,312.2616,312.4815,311.9817,312.3715,11935.0
2017-12-20 11:45:00,312.15,313.28,312.0,313.28,12270.0,312.0017,313.1312,311.8518,313.1312,12270.0
2017-12-20 11:50:00,313.91,315.05,313.54,314.8,6150.0,313.7609,314.9003,313.391,314.6504,6150.0
2017-12-20 11:55:00,314.94,315.35,313.95,315.18,11586.0,314.7904,315.2002,313.8008,315.0303,11586.0
2017-12-20 12:00:00,315.48,315.48,314.9,314.99,7350.0,315.3301,315.3301,314.7504,314.8403,7350.0
2017-12-20 12:05:00,314.8,315.19,313.85,314.54,11469.0,314.6504,315.0403,313.7009,314.3906,11469.0
2017-12-20 12:10:00,314.24,314.64,314.02,314.44,5534.0,314.0907,314.4905,313.8708,314.2906,5534.0
2017-12-20 12:15:00,314.39,314.55,313.81,314.06,5270.0,314.2406,314.4006,313.6609,313.9108,5270.0
2017-12-20 12:20:00,313.81,314.71,313.61,314.71,4091.0,313.6609,314.5605,313.461,314.5605,4091.0
2017-12-20 12:25:00,314.71,315.09,314.48,314.87,8783.0,314.5605,314.9403,314.3306,314.7204,8783.0
2017-12-20 12:30:00,314.87,315.65,314.74,314.95,19792.0,314.7204,315.5,314.5905,314.8004,19792.0
2017-12-20 12:35:00,315.19,315.2,314.36,314.67,5240.0,315.0403,315.0502,314.2106,314.5205,5240.0
2017-12-20 12:40:00,314.96,315.12,314.23,314.23,3817.0,314.8104,314.9703,314.0807,314.0807,3817.0
2017-12-20 12:45:00,314.53,314.91,314.24,314.91,3021.0,314.3806,314.7604,314.0907,314.7604,3021.0
2017-12-20 12:50:00,314.25,314.75,314.2,314.3,4428.0,314.1007,314.6005,314.0507,314.1507,4428.0
2017-12-20 12:55:00,314.35,314.72,314.24,314.59,1900.0,314.2007,314.5705,314.0907,314.4405,1900.0
2017-12-20 13:00:00,314.6,314.72,314.2,314.57,3900.0,314.4505,314.5705,314.0507,314.4205,3900.0
2017-12-20 13:05:00,314.57,314.72,314.2,314.41,8300.0,314.4205,314.5705,314.0507,314.2606,8300.0
2017-12-20 13:10:00,314.24,314.56,313.79,313.79,5220.0,314.0907,314.4106,313.6409,313.6409,5220.0
2017-12-20 13:15:00,314.05,314.05,313.74,313.94,4300.0,313.9008,313.9008,313.5909,313.7908,4300.0
2017-12-20 13:20:00,313.8,314.2,313.8,314.0,2800.0,313.6509,314.0507,313.6509,313.8508,2800.0
2017-12-20 13:25:00,314.0,314.34,313.94,314.12,3763.0,313.8508,314.1907,313.7908,313.9708,3763.0
2017-12-20 13:30:00,314.02,314.02,313.59,313.59,800.0,313.8708,313.8708,313.441,313.441,800.0
2017-12-20 13:35:00,313.5,314.52,313.5,314.46,10560.0,313.3511,314.3706,313.3511,314.3106,10560.0
2017-12-20 13:40:00,314.34,314.92,314.34,314.6,10900.0,314.1907,314.7704,314.1907,314.4505,10900.0
2017-12-20 13:45:00,314.48,315.0,314.25,314.7,5613.0,314.3306,314.8503,314.1007,314.5505,5613.0
2017-12-20 13:50:00,314.69,315.39,314.68,315.17,20252.0,314.5405,315.2402,314.5305,315.0203,20252.0
2017-12-20 13:55:00,315.23,315.7,315.11,315.62,4700.0,315.0802,315.55,314.9603,315.47,4700.0
2017-12-20 14:00:00,315.37,316.02,315.06,315.71,15348.0,315.2202,315.8699,314.9103,315.56,15348.0
2017-12-20 14:05:00,315.69,315.89,315.49,315.49,3034.0,315.54,315.7399,315.3401,315.3401,3034.0
2017-12-20 14:10:00,315.44,315.44,314.08,314.08,3300.0,315.2901,315.2901,313.9308,313.9308,3300.0
2017-12-20 14:15:00,314.08,314.62,314.07,314.09,2885.0,313.9308,314.4705,313.9208,313.9408,2885.0
2017-12-20 14:20:00,314.41,314.62,313.99,314.21,5401.0,314.2606,314.4705,313.8408,314.0607,5401.0
2017-12-20 14:25:00,314.74,314.74,313.94,314.15,4720.0,314.5905,314.5905,313.7908,314.0007,4720.0
2017-12-20 14:30:00,314.28,315.21,314.23,315.21,4130.0,314.1307,315.0602,314.0807,315.0602,4130.0
2017-12-20 14:35:00,314.97,315.19,314.97,315.19,455.0,314.8204,315.0403,314.8204,315.0403,455.0
2017-12-20 14:40:00,315.2,315.39,315.2,315.39,400.0,315.0502,315.2402,315.0502,315.2402,400.0
2017-12-20 14:45:00,315.22,316.06,315.21,316.06,7356.0,315.0702,315.9098,315.0602,315.9098,7356.0
2017-12-20 14:50:00,316.03,316.03,315.55,315.81,11452.0,315.8799,315.8799,315.4001,315.66,11452.0
2017-12-20 14:55:00,315.94,316.0,315.23,315.29,14200.0,315.7899,315.8499,315.0802,315.1402,14200.0
2017-12-20 15:00:00,314.97,315.44,314.64,315.0,15710.0,314.8204,315.2901,314.4905,314.8503,15710.0
2017-12-20 15:05:00,315.34,315.34,315.01,315.26,9691.0,315.1902,315.1902,314.8603,315.1102,9691.0
2017-12-20 15:10:00,315.02,315.28,314.6,315.05,8979.0,314.8703,315.1302,314.4505,314.9003,8979.0
2017-12-20 15:15:00,315.09,315.77,315.09,315.6,12176.0,314.9403,315.62,314.9403,315.4501,12176.0
2017-12-20 15:20:00,315.6,316.0,315.6,315.71,10721.0,315.4501,315.8499,315.4501,315.56,10721.0
2017-12-20 15:25:00,315.86,317.29,315.86,316.46,8055.0,315.7099,317.1393,315.7099,316.3096,8055.0
2017-12-20 15:30:00,316.45,316.89,315.46,316.4,7898.0,316.2997,316.7394,315.3101,316.2497,7898.0
2017-12-20 15:35:00,316.17,316.26,315.17,315.18,6381.0,316.0198,316.1097,315.0203,315.0303,6381.0
2017-12-20 15:40:00,315.35,315.35,314.76,314.88,6681.0,315.2002,315.2002,314.6105,314.7304,6681.0
2017-12-20 15:45:00,314.98,315.38,314.59,315.07,13659.0,314.8304,315.2302,314.4405,314.9203,13659.0
2017-12-20 15:50:00,315.38,315.97,314.57,314.57,21931.0,315.2302,315.8199,314.4205,314.4205,21931.0
2017-12-20 15:55:00,314.68,315.17,314.44,314.94,35342.0,314.5305,315.0203,314.2906,314.7904,35342.0
2017-12-21 09:30:00,314.28,317.57,314.28,316.63,12803.0,314.1307,317.4191,314.1307,316.4796,12803.0
2017-12-21 09:35:00,316.43,317.44,316.4,317.01,1600.0,316.2797,317.2892,316.2497,316.8594,1600.0
2017-12-21 09:40:00,317.59,318.7,317.12,318.47,6060.0,317.4391,318.5486,316.9693,318.3187,6060.0
2017-12-21 09:45:00,318.75,319.33,317.59,318.66,6185.0,318.5986,319.1783,317.4391,318.5086,6185.0
2017-12-21 09:50:00,318.22,318.27,317.83,318.27,700.0,318.0688,318.1188,317.679,318.1188,700.0
2017-12-21 09:55:00,318.09,318.7,317.81,318.69,2400.0,317.9389,318.5486,317.659,318.5386,2400.0
2017-12-21 10:00:00,318.19,319.65,318.19,318.78,3104.0,318.0388,319.4981,318.0388,318.6285,3104.0
2017-12-21 10:05:00,318.2,318.71,318.0,318.0,1065.0,318.0488,318.5586,317.8489,317.8489,1065.0
2017-12-21 10:10:00,317.82,318.77,317.51,318.77,2719.0,317.669,318.6186,317.3591,318.6186,2719.0
2017-12-21 10:15:00,318.67,319.02,318.11,319.02,2123.0,318.5186,318.8684,317.9589,318.8684,2123.0
2017-12-21 10:20:00,319.16,319.63,318.6,319.55,6213.0,319.0084,319.4781,318.4486,319.3982,6213.0
2017-12-21 10:25:00,319.82,319.97,318.89,319.02,3720.0,319.6681,319.818,318.7385,318.8684,3720.0
2017-12-21 10:30:00,318.92,319.6,318.83,319.16,2003.0,318.7685,319.4482,318.6785,319.0084,2003.0
2017-12-21 10:35:00,318.98,319.23,318.75,318.88,2400.0,318.8285,319.0783,318.5986,318.7285,2400.0
2017-12-21 10:40:00,319.18,319.68,318.54,318.87,10043.0,319.0284,319.5281,318.3887,318.7185,10043.0
2017-12-21 10:45:00,318.68,318.72,316.75,316.76,14266.0,318.5286,318.5686,316.5995,316.6095,14266.0
2017-12-21 10:50:00,316.75,317.7,316.75,317.7,4740.0,316.5995,317.5491,316.5995,317.5491,4740.0
2017-12-21 10:55:00,317.64,318.61,317.64,318.61,2203.0,317.4891,318.4586,317.4891,318.4586,2203.0
2017-12-21 11:00:00,318.86,318.86,318.44,318.66,1175.0,318.7085,318.7085,318.2887,318.5086,1175.0
2017-12-21 11:05:00,318.78,319.99,318.78,319.99,2622.0,318.6285,319.838,318.6285,319.838,2622.0
2017-12-21 11:10:00,319.88,320.74,319.28,320.44,3323.0,319.728,320.5876,319.1283,320.2878,3323.0
2017-12-21 11:15:00,320.5,320.5,319.49,320.13,3176.0,320.3477,320.3477,319.3382,319.9779,3176.0
2017-12-21 11:20:00,319.97,320.59,319.97,320.59,400.0,319.818,320.4377,319.818,320.4377,400.0
2017-12-21 11:25:00,320.5,320.71,320.5,320.71,1100.0,320.3477,320.5576,320.3477,320.5576,1100.0
2017-12-21 11:30:00,320.72,321.12,320.33,320.82,700.0,320.5676,320.9674,320.1778,320.6676,700.0
2017-12-21 11:35:00,321.07,321.36,320.7,321.35,2948.0,320.9175,321.2073,320.5476,321.1973,2948.0
2017-12-21 11:40:00,321.28,321.29,320.39,320.4,3006.0,321.1274,321.1374,320.2378,320.2478,3006.0
2017-12-21 11:45:00,320.31,320.35,320.28,320.29,700.0,320.1578,320.1978,320.1278,320.1378,700.0
2017-12-21 11:50:00,320.03,320.5,320.03,320.39,2500.0,319.878,320.3477,319.878,320.2378,2500.0
2017-12-21 11:55:00,320.19,320.33,320.19,320.31,727.0,320.0379,320.1778,320.0379,320.1578,727.0
2017-12-21 12:00:00,320.06,320.06,319.01,319.29,3711.0,319.9079,319.9079,318.8584,319.1383,3711.0
2017-12-21 12:05:00,319.25,319.8,319.1,319.1,2244.0,319.0983,319.6481,318.9484,318.9484,2244.0
2017-12-21 12:10:00,319.11,320.56,319.11,320.28,3045.0,318.9584,320.4077,318.9584,320.1278,3045.0
2017-12-21 12:15:00,320.48,320.48,319.38,319.81,1981.0,320.3277,320.3277,319.2283,319.6581,1981.0
2017-12-21 12:20:00,319.38,319.82,319.38,319.82,903.0,319.2283,319.6681,319.2283,319.6681,903.0
2017-12-21 12:25:00,319.85,320.25,319.57,320.25,1347.0,319.698,320.0978,319.4182,320.0978,1347.0
2017-12-21 12:30:00,319.98,320.21,319.97,319.98,700.0,319.828,320.0579,319.818,319.828,700.0
2017-12-21 12:35:00,320.03,320.37,320.0,320.0,2303.0,319.878,320.2178,319.848,319.848,2303.0
2017-12-21 12:40:00,319.68,319.68,319.68,319.68,300.0,319.5281,319.5281,319.5281,319.5281,300.0
2017-12-21 12:45:00,319.56,319.56,319.38,319.38,200.0,319.4082,319.4082,319.2283,319.2283,200.0
2017-12-21 12:50:00,319.56,319.99,319.56,319.83,700.0,319.4082,319.838,319.4082,319.678,700.0
2017-12-21 12:55:00,319.45,320.6,319.45,320.4,3280.0,319.2982,320.4477,319.2982,320.2478,3280.0
2017-12-21 13:00:00,320.65,320.72,320.44,320.72,503.0,320.4977,320.5676,320.2878,320.5676,503.0
2017-12-21 13:05:00,320.43,320.66,320.19,320.19,400.0,320.2778,320.5077,320.0379,320.0379,400.0
2017-12-21 13:10:00,320.19,320.72,320.19,320.56,1600.0,320.0379,320.5676,320.0379,320.4077,1600.0
2017-12-21 13:15:00,320.52,320.76,320.24,320.76,4100.0,320.3677,320.6076,320.0879,320.6076,4100.0
2017-12-21 13:20:00,320.76,320.76,320.01,320.01,1200.0,320.6076,320.6076,319.858,319.858,1200.0
2017-12-21 13:25:00,320.11,320.37,320.11,320.37,420.0,319.9579,320.2178,319.9579,320.2178,420.0
2017-12-21 13:30:00,320.13,320.47,320.13,320.42,703.0,319.9779,320.3177,319.9779,320.2678,703.0
2017-12-21 13:35:00,320.19,320.19,319.63,319.87,2750.0,320.0379,320.0379,319.4781,319.718,2750.0
2017-12-21 13:40:00,319.75,319.75,319.57,319.57,303.0,319.5981,319.5981,319.4182,319.4182,303.0
2017-12-21 13:45:00,319.29,319.76,319.29,319.76,1300.0,319.1383,319.6081,319.1383,319.6081,1300.0
2017-12-21 13:50:00,319.88,320.33,319.88,320.13,2000.0,319.728,320.1778,319.728,319.9779,2000.0
2017-12-21 13:55:00,320.28,320.28,320.28,320.28,100.0,320.1278,320.1278,320.1278,320.1278,100.0
2017-12-21 14:00:00,320.03,320.03,319.33,319.33,1426.0,319.878,319.878,319.1783,319.1783,1426.0
2017-12-21 14:05:00,319.39,319.72,319.39,319.71,500.0,319.2383,319.5681,319.2383,319.5581,500.0
2017-12-21 14:10:00,319.31,319.64,318.97,319.64,2100.0,319.1583,319.4881,318.8185,319.4881,2100.0
2017-12-21 14:15:00,319.69,320.0,319.67,320.0,948.0,319.5381,319.848,319.5181,319.848,948.0
2017-12-21 14:20:00,320.0,320.43,319.83,319.89,4000.0,319.848,320.2778,319.678,319.738,4000.0
2017-12-21 14:25:00,319.65,320.0,319.65,319.99,1100.0,319.4981,319.848,319.4981,319.838,1100.0
2017-12-21 14:30:00,319.73,320.31,319.15,319.6,7130.0,319.5781,320.1578,318.9984,319.4482,7130.0
2017-12-21 14:35:00,319.56,320.26,319.22,320.26,2500.0,319.4082,320.1078,319.0683,320.1078,2500.0
2017-12-21 14:40:00,319.81,320.21,319.81,320.17,3317.0,319.6581,320.0579,319.6581,320.0179,3317.0
2017-12-21 14:45:00,319.98,319.98,319.26,319.38,4150.0,319.828,319.828,319.1083,319.2283,4150.0
2017-12-21 14:50:00,319.13,319.26,319.07,319.26,2533.0,318.9784,319.1083,318.9184,319.1083,2533.0
2017-12-21 14:55:00,319.19,319.38,318.56,318.56,4045.0,319.0384,319.2283,318.4087,318.4087,4045.0
2017-12-21 15:00:00,318.65,318.92,318.23,318.69,8600.0,318.4986,318.7685,318.0788,318.5386,8600.0
2017-12-21 15:05:00,318.62,318.62,317.25,317.99,17440.0,318.4686,318.4686,317.0993,317.8389,17440.0
2017-12-21 15:10:00,318.25,318.9,317.96,318.9,6288.0,318.0988,318.7485,317.8089,318.7485,6288.0
2017-12-21 15:15:00,318.79,318.94,317.63,317.91,5405.0,318.6385,318.7885,317.4791,317.759,5405.0
2017-12-21 15:20:00,317.77,317.9,317.31,317.61,19239.0,317.619,317.749,317.1592,317.4591,19239.0
2017-12-21 15:25:00,317.86,318.74,317.85,318.57,5734.0,317.709,318.5886,317.699,318.4186,5734.0
2017-12-21 15:30:00,318.64,318.84,317.83,318.29,10700.0,318.4886,318.6885,317.679,318.1388,10700.0
2017-12-21 15:35:00,318.15,318.55,317.82,317.89,8200.0,317.9988,318.3987,317.669,317.739,8200.0
2017-12-21 15:40:00,318.06,318.97,318.0,318.35,6778.0,317.9089,318.8185,317.8489,318.1988,6778.0
2017-12-21 15:45:00,318.16,318.8,318.08,318.6,3000.0,318.0088,318.6485,317.9289,318.4486,3000.0
2017-12-21 15:50:00,318.49,318.78,318.11,318.48,6711.0,318.3387,318.6285,317.9589,318.3287,6711.0
2017-12-21 15:55:00,318.32,318.62,318.31,318.49,9208.0,318.1688,318.4686,318.1588,318.3387,9208.0
2017-12-22 09:30:00,318.94,318.94,313.11,313.16,17205.0,318.7885,318.7885,312.9612,313.0112,17205.0
2017-12-22 09:35:00,313.8,315.36,313.53,313.58,15751.0,313.6509,315.2102,313.381,313.431,15751.0
2017-12-22 09:40:00,313.86,314.85,313.23,314.85,8658.0,313.7109,314.7004,313.0812,314.7004,8658.0
2017-12-22 09:45:00,315.06,315.37,314.3,314.72,3000.0,314.9103,315.2202,314.1507,314.5705,3000.0
2017-12-22 09:50:00,315.07,315.59,314.0,315.59,8572.0,314.9203,315.4401,313.8508,315.4401,8572.0
2017-12-22 09:55:00,315.33,315.88,314.48,314.68,3700.0,315.1802,315.7299,314.3306,314.5305,3700.0
2017-12-22 10:00:00,315.0,315.48,314.11,314.97,3012.0,314.8503,315.3301,313.9608,314.8204,3012.0
2017-12-22 10:05:00,315.68,315.83,314.77,315.15,2100.0,315.53,315.6799,314.6205,315.0003,2100.0
2017-12-22 10:10:00,315.94,315.96,315.22,315.96,1100.0,315.7899,315.8099,315.0702,315.8099,1100.0
2017-12-22 10:15:00,315.8,316.94,315.8,316.94,4900.0,315.65,316.7894,315.65,316.7894,4900.0
2017-12-22 10:20:00,317.19,317.99,316.55,317.53,5197.0,317.0393,317.8389,316.3996,317.3791,5197.0
2017-12-22 10:25:00,317.78,318.0,317.17,317.41,8137.0,317.629,317.8489,317.0193,317.2592,8137.0
2017-12-22 10:30:00,317.42,318.0,317.42,317.74,10777.0,317.2692,317.8489,317.2692,317.589,10777.0
2017-12-22 10:35:00,317.72,318.0,317.5,318.0,8000.0,317.569,317.8489,317.3492,317.8489,8000.0
2017-12-22 10:40:00,317.81,319.01,317.81,319.01,4270.0,317.659,318.8584,317.659,318.8584,4270.0
2017-12-22 10:45:00,319.55,320.11,319.3,320.03,4100.0,319.3982,319.9579,319.1483,319.878,4100.0
2017-12-22 10:50:00,320.05,320.28,318.99,319.42,4222.0,319.8979,320.1278,318.8384,319.2682,4222.0
2017-12-22 10:55:00,319.15,319.26,318.81,319.23,2000.0,318.9984,319.1083,318.6585,319.0783,2000.0
2017-12-22 11:00:00,319.06,319.09,318.44,318.44,2470.0,318.9084,318.9384,318.2887,318.2887,2470.0
2017-12-22 11:05:00,318.4,318.44,317.17,317.68,2145.0,318.2487,318.2887,317.0193,317.5291,2145.0
2017-12-22 11:10:00,317.44,317.68,316.95,317.04,4300.0,317.2892,317.5291,316.7994,316.8894,4300.0
2017-12-22 11:15:00,317.43,317.43,316.69,316.69,2000.0,317.2792,317.2792,316.5395,316.5395,2000.0
2017-12-22 11:20:00,316.76,317.42,316.76,317.42,2089.0,316.6095,317.2692,316.6095,317.2692,2089.0
2017-12-22 11:25:00,317.15,317.58,316.75,317.27,1200.0,316.9993,317.4291,316.5995,317.1193,1200.0
2017-12-22 11:30:00,317.34,317.37,316.49,316.49,1100.0,317.1892,317.2192,316.3396,316.3396,1100.0
2017-12-22 11:35:00,316.94,317.41,316.6,317.31,2200.0,316.7894,317.2592,316.4496,317.1592,2200.0
2017-12-22 11:40:00,317.12,317.53,317.0,317.2,4570.0,316.9693,317.3791,316.8494,317.0493,4570.0
2017-12-22 11:45:00,317.36,317.41,316.6,317.18,3625.0,317.2092,317.2592,316.4496,317.0293,3625.0
2017-12-22 11:50:00,316.71,316.99,316.59,316.74,8248.0,316.5595,316.8394,316.4396,316.5895,8248.0
2017-12-22 11:55:00,316.74,316.99,316.51,316.74,5800.0,316.5895,316.8394,316.3596,316.5895,5800.0
2017-12-22 12:00:00,316.73,317.58,316.73,317.58,2100.0,316.5795,317.4291,316.5795,317.4291,2100.0
2017-12-22 12:05:00,317.7,317.74,317.3,317.74,1800.0,317.5491,317.589,317.1492,317.589,1800.0
2017-12-22 12:10:00,317.81,318.61,317.81,318.54,3000.0,317.659,318.4586,317.659,318.3887,3000.0
2017-12-22 12:15:00,318.27,318.32,318.22,318.22,1400.0,318.1188,318.1688,318.0688,318.0688,1400.0
2017-12-22 12:20:00,318.24,318.31,318.08,318.09,600.0,318.0888,318.1588,317.9289,317.9389,600.0
2017-12-22 12:25:00,318.3,318.3,317.87,318.27,509.0,318.1488,318.1488,317.719,318.1188,509.0
2017-12-22 12:30:00,318.26,318.27,316.85,316.85,4700.0,318.1088,318.1188,316.6995,316.6995,4700.0
2017-12-22 12:35:00,317.23,317.65,317.23,317.33,800.0,317.0793,317.4991,317.0793,317.1792,800.0
2017-12-22 12:40:00,317.33,317.33,317.33,317.33,100.0,317.1792,317.1792,317.1792,317.1792,100.0
2017-12-22 12:45:00,317.5,317.72,317.41,317.61,2054.0,317.3492,317.569,317.2592,317.4591,2054.0
2017-12-22 12:50:00,317.69,317.69,317.69,317.69,100.0,317.5391,317.5391,317.5391,317.5391,100.0
2017-12-22 12:55:00,317.7,317.7,317.7,317.7,100.0,317.5491,317.5491,317.5491,317.5491,100.0
2017-12-22 13:00:00,317.71,317.76,317.32,317.62,2000.0,317.5591,317.609,317.1692,317.4691,2000.0
2017-12-22 13:05:00,317.44,317.44,317.44,317.44,100.0,317.2892,317.2892,317.2892,317.2892,100.0
2017-12-22 13:10:00,317.9,317.95,317.71,317.71,1400.0,317.749,317.7989,317.5591,317.5591,1400.0
2017-12-22 13:15:00,317.49,317.57,316.87,317.0,1800.0,317.3392,317.4191,316.7195,316.8494,1800.0
2017-12-22 13:20:00,317.24,317.43,316.85,316.85,8000.0,317.0893,317.2792,316.6995,316.6995,8000.0
2017-12-22 13:25:00,317.0,317.17,316.22,316.68,8672.0,316.8494,317.0193,316.0698,316.5295,8672.0
2017-12-22 13:30:00,316.75,317.29,316.38,317.13,15969.0,316.5995,317.1393,316.2297,316.9793,15969.0
2017-12-22 13:35:00,317.25,317.51,317.12,317.13,3809.0,317.0993,317.3591,316.9693,316.9793,3809.0
2017-12-22 13:40:00,317.06,317.4,316.79,317.27,2652.0,316.9094,317.2492,316.6395,317.1193,2652.0
2017-12-22 13:45:00,317.03,317.31,316.0,317.1,24936.0,316.8794,317.1592,315.8499,316.9493,24936.0
2017-12-22 13:50:00,317.12,317.17,316.8,316.8,5000.0,316.9693,317.0193,316.6495,316.6495,5000.0
2017-12-22 13:55:00,316.85,317.01,316.39,316.39,2000.0,316.6995,316.8594,316.2397,316.2397,2000.0
2017-12-22 14:00:00,316.54,316.64,316.37,316.6,1600.0,316.3896,316.4896,316.2197,316.4496,1600.0
2017-12-22 14:05:00,316.5,316.5,316.02,316.02,2203.0,316.3496,316.3496,315.8699,315.8699,2203.0
2017-12-22 14:10:00,316.02,316.25,316.0,316.01,5100.0,315.8699,316.0997,315.8499,315.8599,5100.0
2017-12-22 14:15:00,316.09,316.22,315.95,316.1,3719.0,315.9398,316.0698,315.7999,315.9498,3719.0
2017-12-22 14:20:00,316.12,316.18,315.68,315.68,2197.0,315.9698,316.0298,315.53,315.53,2197.0
2017-12-22 14:25:00,315.81,316.04,315.59,315.83,1700.0,315.66,315.8898,315.4401,315.6799,1700.0
2017-12-22 14:30:00,315.83,315.9,315.55,315.55,1914.0,315.6799,315.7499,315.4001,315.4001,1914.0
2017-12-22 14:35:00,315.55,315.87,315.52,315.67,2800.0,315.4001,315.7199,315.3701,315.52,2800.0
2017-12-22 14:40:00,315.7,316.06,315.42,315.42,2000.0,315.55,315.9098,315.2701,315.2701,2000.0
2017-12-22 14:45:00,315.53,315.56,315.32,315.36,1524.0,315.3801,315.4101,315.1702,315.2102,1524.0
2017-12-22 14:50:00,315.33,315.76,315.04,315.76,3000.0,315.1802,315.61,314.8903,315.61,3000.0
2017-12-22 14:55:00,315.63,316.06,315.56,316.06,1600.0,315.48,315.9098,315.4101,315.9098,1600.0
2017-12-22 15:00:00,316.06,316.32,315.98,316.02,1500.0,315.9098,316.1697,315.8299,315.8699,1500.0
2017-12-22 15:05:00,316.37,316.57,316.04,316.39,1200.0,316.2197,316.4196,315.8898,316.2397,1200.0
2017-12-22 15:10:00,316.58,316.63,316.0,316.07,1900.0,316.4296,316.4796,315.8499,315.9198,1900.0
2017-12-22 15:15:00,316.33,316.51,316.12,316.38,2600.0,316.1797,316.3596,315.9698,316.2297,2600.0
2017-12-22 15:20:00,316.27,316.5,316.26,316.28,1900.0,316.1197,316.3496,316.1097,316.1297,1900.0
2017-12-22 15:25:00,316.49,316.51,316.09,316.12,6200.0,316.3396,316.3596,315.9398,315.9698,6200.0
2017-12-22 15:30:00,315.98,315.99,315.23,315.4,4200.0,315.8299,315.8399,315.0802,315.2502,4200.0
2017-12-22 15:35:00,315.51,315.8,315.28,315.8,8750.0,315.3601,315.65,315.1302,315.65,8750.0
2017-12-22 15:40:00,315.83,315.83,315.14,315.14,5351.0,315.6799,315.6799,314.9903,314.9903,5351.0
2017-12-22 15:45:00,315.32,315.32,314.66,314.73,12285.0,315.1702,315.1702,314.5105,314.5805,12285.0
2017-12-22 15:50:00,314.92,315.61,314.63,314.98,10081.0,314.7704,315.4601,314.4805,314.8304,10081.0
2017-12-22 15:55:00,314.89,314.89,314.22,314.58,18332.0,314.7404,314.7404,314.0707,314.4305,18332.0
2017-12-26 09:30:00,314.35,316.33,313.9,315.22,2993.0,314.2007,316.1797,313.7509,315.0702,2993.0
2017-12-26 09:35:00,315.02,315.11,313.4,314.17,19146.0,314.8703,314.9603,313.2511,314.0207,19146.0
2017-12-26 09:40:00,314.05,315.13,313.97,314.55,14357.0,313.9008,314.9803,313.8208,314.4006,14357.0
2017-12-26 09:45:00,314.64,315.52,314.56,315.24,7253.0,314.4905,315.3701,314.4106,315.0902,7253.0
2017-12-26 09:50:00,314.65,314.77,314.42,314.76,1300.0,314.5005,314.6205,314.2706,314.6105,1300.0
2017-12-26 09:55:00,314.88,314.88,314.29,314.49,400.0,314.7304,314.7304,314.1407,314.3406,400.0
2017-12-26 10:00:00,314.5,314.75,314.28,314.31,5300.0,314.3506,314.6005,314.1307,314.1607,5300.0
2017-12-26 10:05:00,314.47,314.5,314.11,314.28,3560.0,314.3206,314.3506,313.9608,314.1307,3560.0
2017-12-26 10:10:00,314.28,314.47,313.88,313.88,4103.0,314.1307,314.3206,313.7309,313.7309,4103.0
2017-12-26 10:15:00,313.88,314.03,313.79,314.03,7156.0,313.7309,313.8808,313.6409,313.8808,7156.0
2017-12-26 10:20:00,314.21,315.0,314.2,314.94,6297.0,314.0607,314.8503,314.0507,314.7904,6297.0
2017-12-26 10:25:00,315.0,315.44,314.99,315.44,6715.0,314.8503,315.2901,314.8403,315.2901,6715.0
2017-12-26 10:30:00,315.01,315.53,315.0,315.5,3000.0,314.8603,315.3801,314.8503,315.3501,3000.0
2017-12-26 10:35:00,315.52,315.52,314.37,314.54,4861.0,315.3701,315.3701,314.2206,314.3906,4861.0
2017-12-26 10:40:00,314.54,316.37,314.54,316.19,13901.0,314.3906,316.2197,314.3906,316.0398,13901.0
2017-12-26 10:45:00,316.46,317.87,316.4,317.13,25010.0,316.3096,317.719,316.2497,316.9793,25010.0
2017-12-26 10:50:00,317.3,317.34,316.02,316.13,6260.0,317.1492,317.1892,315.8699,315.9798,6260.0
2017-12-26 10:55:00,315.82,316.27,315.23,315.23,2830.0,315.67,316.1197,315.0802,315.0802,2830.0
2017-12-26 11:00:00,314.77,315.13,314.68,315.1,1400.0,314.6205,314.9803,314.5305,314.9503,1400.0
2017-12-26 11:05:00,314.79,315.51,314.7,315.41,3085.0,314.6404,315.3601,314.5505,315.2601,3085.0
2017-12-26 11:10:00,315.46,316.26,315.38,316.26,3714.0,315.3101,316.1097,315.2302,316.1097,3714.0
2017-12-26 11:15:00,316.26,316.93,316.25,316.92,3500.0,316.1097,316.7794,316.0997,316.7694,3500.0
2017-12-26 11:20:00,316.92,317.54,316.9,317.28,3400.0,316.7694,317.3891,316.7494,317.1293,3400.0
2017-12-26 11:25:00,317.29,317.54,316.74,316.94,4256.0,317.1393,317.3891,316.5895,316.7894,4256.0
2017-12-26 11:30:00,317.16,317.86,316.87,317.86,6255.0,317.0093,317.709,316.7195,317.709,6255.0
2017-12-26 11:35:00,317.82,319.38,317.77,318.37,14898.0,317.669,319.2283,317.619,318.2187,14898.0
2017-12-26 11:40:00,318.48,318.48,318.15,318.4,1700.0,318.3287,318.3287,317.9988,318.2487,1700.0
2017-12-26 11:45:00,318.27,318.89,318.17,318.79,10650.0,318.1188,318.7385,318.0188,318.6385,10650.0
2017-12-26 11:50:00,318.85,319.65,318.65,319.36,10900.0,318.6985,319.4981,318.4986,319.2083,10900.0
2017-12-26 11:55:00,318.96,319.24,318.58,319.03,9022.0,318.8085,319.0883,318.4286,318.8784,9022.0
2017-12-26 12:00:00,319.17,320.13,319.17,319.87,12899.0,319.0184,319.9779,319.0184,319.718,12899.0
2017-12-26 12:05:00,319.78,320.13,319.39,319.94,9446.0,319.6281,319.9779,319.2383,319.788,9446.0
2017-12-26 12:10:00,319.9,319.94,318.5,318.83,7350.0,319.748,319.788,318.3487,318.6785,7350.0
2017-12-26 12:15:00,318.83,319.01,318.33,318.51,5000.0,318.6785,318.8584,318.1788,318.3587,5000.0
2017-12-26 12:20:00,318.42,319.61,318.42,319.45,9571.0,318.2687,319.4582,318.2687,319.2982,9571.0
2017-12-26 12:25:00,319.34,319.34,318.6,318.7,10800.0,319.1883,319.1883,318.4486,318.5486,10800.0
2017-12-26 12:30:00,318.76,319.81,318.53,319.8,11990.0,318.6086,319.6581,318.3787,319.6481,11990.0
2017-12-26 12:35:00,319.9,320.74,319.84,320.35,3300.0,319.748,320.5876,319.688,320.1978,3300.0
2017-12-26 12:40:00,320.41,321.79,320.4,321.79,2501.0,320.2578,321.6371,320.2478,321.6371,2501.0
2017-12-26 12:45:00,321.79,321.79,321.06,321.18,3900.0,321.6371,321.6371,320.9075,321.0274,3900.0
2017-12-26 12:50:00,321.28,321.75,320.34,321.75,10622.0,321.1274,321.5971,320.1878,321.5971,10622.0
2017-12-26 12:55:00,321.7,322.1,320.87,321.37,11089.0,321.5472,321.947,320.7176,321.2173,11089.0
2017-12-26 13:00:00,321.49,321.83,321.44,321.78,6025.0,321.3373,321.6771,321.2873,321.6271,6025.0
2017-12-26 13:05:00,321.79,321.79,320.87,320.9,4652.0,321.6371,321.6371,320.7176,320.7475,4652.0
2017-12-26 13:10:00,320.91,321.35,320.91,320.99,3225.0,320.7575,321.1973,320.7575,320.8375,3225.0
2017-12-26 13:15:00,321.26,321.43,321.1,321.27,3226.0,321.1074,321.2773,320.9474,321.1174,3226.0
2017-12-26 13:20:00,321.34,321.5,321.01,321.29,4574.0,321.1873,321.3473,320.8575,321.1374,4574.0
2017-12-26 13:25:00,321.29,323.33,321.29,322.88,8223.0,321.1374,323.1764,321.1374,322.7266,8223.0
2017-12-26 13:30:00,322.76,323.35,321.42,321.42,12402.0,322.6067,323.1964,321.2673,321.2673,12402.0
2017-12-26 13:35:00,321.33,322.3,321.33,321.93,3421.0,321.1773,322.1469,321.1773,321.777,3421.0
2017-12-26 13:40:00,321.72,321.72,320.78,321.11,4674.0,321.5671,321.5671,320.6276,320.9574,4674.0
2017-12-26 13:45:00,321.0,321.0,320.76,320.77,403.0,320.8475,320.8475,320.6076,320.6176,403.0
2017-12-26 13:50:00,320.92,320.92,320.91,320.92,100.0,320.7675,320.7675,320.7575,320.7675,100.0
2017-12-26 13:55:00,320.96,321.24,320.96,321.06,400.0,320.8075,321.0874,320.8075,320.9075,400.0
2017-12-26 14:00:00,321.41,321.41,321.41,321.41,100.0,321.2573,321.2573,321.2573,321.2573,100.0
2017-12-26 14:05:00,321.21,321.4,321.21,321.4,200.0,321.0574,321.2473,321.0574,321.2473,200.0
2017-12-26 14:10:00,321.39,321.48,321.24,321.41,800.0,321.2373,321.3273,321.0874,321.2573,800.0
2017-12-26 14:15:00,321.41,321.41,321.19,321.19,900.0,321.2573,321.2573,321.0374,321.0374,900.0
2017-12-26 14:20:00,321.17,321.17,321.01,321.01,1100.0,321.0174,321.0174,320.8575,320.8575,1100.0
2017-12-26 14:25:00,321.05,321.05,321.05,321.05,250.0,320.8975,320.8975,320.8975,320.8975,250.0
2017-12-26 14:30:00,321.05,321.05,321.05,321.05,0.0,320.8975,320.8975,320.8975,320.8975,0.0
2017-12-26 14:35:00,321.38,321.84,321.38,321.59,2580.0,321.2273,321.6871,321.2273,321.4372,2580.0
2017-12-26 14:40:00,321.81,321.9,321.77,321.78,400.0,321.6571,321.7471,321.6171,321.6271,400.0
2017-12-26 14:45:00,321.66,321.66,320.71,320.71,2400.0,321.5072,321.5072,320.5576,320.5576,2400.0
2017-12-26 14:50:00,320.71,320.71,320.71,320.71,0.0,320.5576,320.5576,320.5576,320.5576,0.0
2017-12-26 14:55:00,320.51,320.76,320.46,320.51,2600.0,320.3577,320.6076,320.3077,320.3577,2600.0
2017-12-26 15:00:00,320.3,320.51,320.25,320.31,1130.0,320.1478,320.3577,320.0978,320.1578,1130.0
2017-12-26 15:05:00,320.49,320.49,319.77,319.83,7600.0,320.3377,320.3377,319.6181,319.678,7600.0
2017-12-26 15:10:00,319.87,320.0,319.66,320.0,3100.0,319.718,319.848,319.5081,319.848,3100.0
2017-12-26 15:15:00,320.0,320.0,319.73,319.87,1000.0,319.848,319.848,319.5781,319.718,1000.0
2017-12-26 15:20:00,320.0,320.0,319.7,319.74,2100.0,319.848,319.848,319.5481,319.5881,2100.0
2017-12-26 15:25:00,319.65,320.0,319.64,319.75,2238.0,319.4981,319.848,319.4881,319.5981,2238.0
2017-12-26 15:30:00,319.77,319.77,318.31,318.31,7715.0,319.6181,319.6181,318.1588,318.1588,7715.0
2017-12-26 15:35:00,318.59,319.53,318.59,319.12,2400.0,318.4386,319.3782,318.4386,318.9684,2400.0
2017-12-26 15:40:00,319.06,319.28,318.95,319.28,500.0,318.9084,319.1283,318.7985,319.1283,500.0
2017-12-26 15:45:00,319.6,319.6,318.99,319.12,2256.0,319.4482,319.4482,318.8384,318.9684,2256.0
2017-12-26 15:50:00,319.0,319.12,318.35,318.35,5808.0,318.8484,318.9684,318.1988,318.1988,5808.0
2017-12-26 15:55:00,318.35,318.69,318.2,318.49,14093.0,318.1988,318.5386,318.0488,318.3387,14093.0
2017-12-27 09:30:00,318.6,319.01,315.48,315.71,13377.0,318.4486,318.8584,315.3301,315.56,13377.0
2017-12-27 09:35:00,315.49,318.9,315.0,318.29,6333.0,315.3401,318.7485,314.8503,318.1388,6333.0
2017-12-27 09:40:00,317.58,318.99,317.24,317.73,10202.0,317.4291,318.8384,317.0893,317.579,10202.0
2017-12-27 09:45:00,318.9,318.9,316.93,317.57,3075.0,318.7485,318.7485,316.7794,317.4191,3075.0
2017-12-27 09:50:00,317.92,318.32,317.9,318.3,400.0,317.769,318.1688,317.749,318.1488,400.0
2017-12-27 09:55:00,318.67,319.78,318.02,318.9,8500.0,318.5186,319.6281,317.8689,318.7485,8500.0
2017-12-27 10:00:00,318.86,318.86,317.72,317.72,1400.0,318.7085,318.7085,317.569,317.569,1400.0
2017-12-27 10:05:00,318.4,318.4,318.39,318.4,100.0,318.2487,318.2487,318.2387,318.2487,100.0
2017-12-27 10:10:00,318.32,318.69,317.33,317.35,7554.0,318.1688,318.5386,317.1792,317.1992,7554.0
2017-12-27 10:15:00,317.91,319.41,317.91,318.63,2360.0,317.759,319.2582,317.759,318.4786,2360.0
2017-12-27 10:20:00,318.63,320.49,318.43,319.73,20703.0,318.4786,320.3377,318.2787,319.5781,20703.0
2017-12-27 10:25:00,320.0,320.0,319.52,319.62,400.0,319.848,319.848,319.3682,319.4681,400.0
2017-12-27 10:30:00,320.05,320.34,320.05,320.34,600.0,319.8979,320.1878,319.8979,320.1878,600.0
2017-12-27 10:35:00,320.08,320.39,319.83,320.12,700.0,319.9279,320.2378,319.678,319.9679,700.0
2017-12-27 10:40:00,320.02,320.71,320.01,320.21,2659.0,319.868,320.5576,319.858,320.0579,2659.0
2017-12-27 10:45:00,320.34,320.61,319.68,319.88,6300.0,320.1878,320.4577,319.5281,319.728,6300.0
2017-12-27 10:50:00,319.97,319.97,318.93,319.39,9300.0,319.818,319.818,318.7785,319.2383,9300.0
2017-12-27 10:55:00,319.62,319.62,319.62,319.62,100.0,319.4681,319.4681,319.4681,319.4681,100.0
2017-12-27 11:00:00,319.88,320.31,319.88,320.31,600.0,319.728,320.1578,319.728,320.1578,600.0
2017-12-27 11:05:00,320.14,320.79,319.69,319.87,9700.0,319.9879,320.6376,319.5381,319.718,9700.0
2017-12-27 11:10:00,319.68,319.68,318.46,318.5,5306.0,319.5281,319.5281,318.3087,318.3487,5306.0
2017-12-27 11:15:00,318.59,318.75,318.28,318.38,2200.0,318.4386,318.5986,318.1288,318.2287,2200.0
2017-12-27 11:20:00,318.38,318.41,317.94,317.94,800.0,318.2287,318.2587,317.7889,317.7889,800.0
2017-12-27 11:25:00,318.15,318.7,318.01,318.56,7270.0,317.9988,318.5486,317.8589,318.4087,7270.0
2017-12-27 11:30:00,318.71,319.59,318.7,319.53,14461.0,318.5586,319.4382,318.5486,319.3782,14461.0
2017-12-27 11:35:00,319.47,320.03,319.41,319.65,8402.0,319.3182,319.878,319.2582,319.4981,8402.0
2017-12-27 11:40:00,319.56,319.67,319.45,319.56,1000.0,319.4082,319.5181,319.2982,319.4082,1000.0
2017-12-27 11:45:00,319.73,320.56,319.73,319.92,19717.0,319.5781,320.4077,319.5781,319.768,19717.0
2017-12-27 11:50:00,319.84,320.38,319.68,319.71,13075.0,319.688,320.2278,319.5281,319.5581,13075.0
2017-12-27 11:55:00,319.93,320.11,318.91,318.91,4320.0,319.778,319.9579,318.7585,318.7585,4320.0
2017-12-27 12:00:00,318.57,318.96,318.57,318.96,1300.0,318.4186,318.8085,318.4186,318.8085,1300.0
2017-12-27 12:05:00,319.13,319.43,319.08,319.41,6619.0,318.9784,319.2782,318.9284,319.2582,6619.0
2017-12-27 12:10:00,319.3,319.46,318.83,318.83,4129.0,319.1483,319.3082,318.6785,318.6785,4129.0
2017-12-27 12:15:00,318.95,318.95,318.95,318.95,100.0,318.7985,318.7985,318.7985,318.7985,100.0
2017-12-27 12:20:00,319.18,319.47,319.17,319.47,200.0,319.0284,319.3182,319.0184,319.3182,200.0
2017-12-27 12:25:00,319.1,319.87,318.97,319.55,1900.0,318.9484,319.718,318.8185,319.3982,1900.0
2017-12-27 12:30:00,319.76,319.76,318.54,318.91,4087.0,319.6081,319.6081,318.3887,318.7585,4087.0
2017-12-27 12:35:00,318.91,318.91,318.91,318.91,0.0,318.7585,318.7585,318.7585,318.7585,0.0
2017-12-27 12:40:00,319.26,319.29,318.92,319.29,700.0,319.1083,319.1383,318.7685,319.1383,700.0
2017-12-27 12:45:00,319.29,319.5,319.08,319.08,900.0,319.1383,319.3482,318.9284,318.9284,900.0
2017-12-27 12:50:00,318.99,318.99,318.83,318.83,1300.0,318.8384,318.8384,318.6785,318.6785,1300.0
2017-12-27 12:55:00,318.64,318.89,318.54,318.59,3300.0,318.4886,318.7385,318.3887,318.4386,3300.0
2017-12-27 13:00:00,318.37,318.54,318.35,318.54,612.0,318.2187,318.3887,318.1988,318.3887,612.0
2017-12-27 13:05:00,318.54,319.0,318.5,318.75,1200.0,318.3887,318.8484,318.3487,318.5986,1200.0
2017-12-27 13:10:00,319.1,319.28,318.7,318.71,2318.0,318.9484,319.1283,318.5486,318.5586,2318.0
2017-12-27 13:15:00,318.96,319.56,318.47,318.47,4557.0,318.8085,319.4082,318.3187,318.3187,4557.0
2017-12-27 13:20:00,319.11,319.14,318.51,318.52,1415.0,318.9584,318.9884,318.3587,318.3687,1415.0
2017-12-27 13:25:00,318.98,319.23,318.27,318.79,9986.0,318.8285,319.0783,318.1188,318.6385,9986.0
2017-12-27 13:30:00,318.75,319.28,318.57,319.17,7549.0,318.5986,319.1283,318.4186,319.0184,7549.0
2017-12-27 13:35:00,319.08,319.26,318.91,319.09,3507.0,318.9284,319.1083,318.7585,318.9384,3507.0
2017-12-27 13:40:00,319.09,319.09,319.09,319.09,0.0,318.9384,318.9384,318.9384,318.9384,0.0
2017-12-27 13:45:00,318.98,319.14,318.75,318.79,2200.0,318.8285,318.9884,318.5986,318.6385,2200.0
2017-12-27 13:50:00,318.88,319.15,318.75,318.78,5053.0,318.7285,318.9984,318.5986,318.6285,5053.0
2017-12-27 13:55:00,318.8,318.93,318.27,318.5,11215.0,318.6485,318.7785,318.1188,318.3487,11215.0
2017-12-27 14:00:00,318.62,318.85,318.39,318.39,6738.0,318.4686,318.6985,318.2387,318.2387,6738.0
2017-12-27 14:05:00,318.51,318.66,318.28,318.66,7826.0,318.3587,318.5086,318.1288,318.5086,7826.0
2017-12-27 14:10:00,318.71,318.89,318.31,318.66,12303.0,318.5586,318.7385,318.1588,318.5086,12303.0
2017-12-27 14:15:00,318.69,318.91,318.6,318.69,2100.0,318.5386,318.7585,318.4486,318.5386,2100.0
2017-12-27 14:20:00,318.69,319.37,318.3,319.37,22790.0,318.5386,319.2183,318.1488,319.2183,22790.0
2017-12-27 14:25:00,319.19,319.65,319.18,319.25,4700.0,319.0384,319.4981,319.0284,319.0983,4700.0
2017-12-27 14:30:00,319.31,319.47,319.24,319.33,2000.0,319.1583,319.3182,319.0883,319.1783,2000.0
2017-12-27 14:35:00,319.55,319.65,319.37,319.51,3000.0,319.3982,319.4981,319.2183,319.3582,3000.0
2017-12-27 14:40:00,319.73,319.73,318.76,318.86,9053.0,319.5781,319.5781,318.6086,318.7085,9053.0
2017-12-27 14:45:00,318.95,320.0,318.75,319.35,11845.0,318.7985,319.848,318.5986,319.1983,11845.0
2017-12-27 14:50:00,319.3,319.3,318.57,319.02,13073.0,319.1483,319.1483,318.4186,318.8684,13073.0
2017-12-27 14:55:00,319.03,319.25,318.78,318.94,10603.0,318.8784,319.0983,318.6285,318.7885,10603.0
2017-12-27 15:00:00,318.88,318.88,318.31,318.87,13015.0,318.7285,318.7285,318.1588,318.7185,13015.0
2017-12-27 15:05:00,318.92,318.96,318.47,318.77,8687.0,318.7685,318.8085,318.3187,318.6186,8687.0
2017-12-27 15:10:00,318.75,318.86,318.41,318.6,12253.0,318.5986,318.7085,318.2587,318.4486,12253.0
2017-12-27 15:15:00,318.76,319.63,318.66,319.51,6761.0,318.6086,319.4781,318.5086,319.3582,6761.0
2017-12-27 15:20:00,319.97,319.97,319.15,319.15,1498.0,319.818,319.818,318.9984,318.9984,1498.0
2017-12-27 15:25:00,319.15,319.15,318.88,318.96,1707.0,318.9984,318.9984,318.7285,318.8085,1707.0
2017-12-27 15:30:00,319.18,319.58,319.12,319.49,1407.0,319.0284,319.4282,318.9684,319.3382,1407.0
2017-12-27 15:35:00,319.41,319.55,318.97,319.02,5827.0,319.2582,319.3982,318.8185,318.8684,5827.0
2017-12-27 15:40:00,319.2,319.34,319.04,319.06,4300.0,319.0483,319.1883,318.8884,318.9084,4300.0
2017-12-27 15:45:00,319.02,319.23,318.84,319.23,14571.0,318.8684,319.0783,318.6885,319.0783,14571.0
2017-12-27 15:50:00,319.29,319.49,319.13,319.29,16116.0,319.1383,319.3382,318.9784,319.1383,16116.0
2017-12-27 15:55:00,319.32,319.36,318.82,318.99,10100.0,319.1683,319.2083,318.6685,318.8384,10100.0
2017-12-28 09:30:00,319.4,322.48,319.4,321.48,8112.0,319.4,322.48,319.4,321.48,8112.0
2017-12-28 09:35:00,321.0,321.0,317.29,317.85,6193.0,321.0,321.0,317.29,317.85,6193.0
2017-12-28 09:40:00,317.84,318.27,315.47,317.02,28375.0,317.84,318.27,315.47,317.02,28375.0
2017-12-28 09:45:00,316.99,318.71,316.59,317.08,20737.0,316.99,318.71,316.59,317.08,20737.0
2017-12-28 09:50:00,316.82,317.0,316.63,316.92,1750.0,316.82,317.0,316.63,316.92,1750.0
2017-12-28 09:55:00,317.1,317.1,316.49,316.62,3840.0,317.1,317.1,316.49,316.62,3840.0
2017-12-28 10:00:00,317.0,317.0,316.19,316.19,1828.0,317.0,317.0,316.19,316.19,1828.0
2017-12-28 10:05:00,315.88,316.26,315.87,315.88,765.0,315.88,316.26,315.87,315.88,765.0
2017-12-28 10:10:00,316.12,317.56,316.11,316.39,4200.0,316.12,317.56,316.11,316.39,4200.0
2017-12-28 10:15:00,316.49,316.76,315.92,315.92,2700.0,316.49,316.76,315.92,315.92,2700.0
2017-12-28 10:20:00,315.88,316.26,315.88,316.25,765.0,315.88,316.26,315.88,316.25,765.0
2017-12-28 10:25:00,315.93,316.41,315.25,316.14,12031.0,315.93,316.41,315.25,316.14,12031.0
2017-12-28 10:30:00,316.13,317.0,316.12,317.0,7750.0,316.13,317.0,316.12,317.0,7750.0
2017-12-28 10:35:00,316.58,317.0,316.58,316.98,2702.0,316.58,317.0,316.58,316.98,2702.0
2017-12-28 10:40:00,316.85,317.02,316.85,317.0,3350.0,316.85,317.02,316.85,317.0,3350.0
2017-12-28 10:45:00,317.0,317.03,316.83,316.83,6456.0,317.0,317.03,316.83,316.83,6456.0
2017-12-28 10:50:00,316.8,316.82,316.69,316.7,735.0,316.8,316.82,316.69,316.7,735.0
2017-12-28 10:55:00,316.71,317.9,316.71,317.9,3139.0,316.71,317.9,316.71,317.9,3139.0
2017-12-28 11:00:00,317.9,318.1,316.33,316.85,10578.0,317.9,318.1,316.33,316.85,10578.0
2017-12-28 11:05:00,316.81,316.81,316.58,316.6,600.0,316.81,316.81,316.58,316.6,600.0
2017-12-28 11:10:00,316.55,316.55,316.47,316.5,900.0,316.55,316.55,316.47,316.5,900.0
2017-12-28 11:15:00,316.51,316.68,316.51,316.68,500.0,316.51,316.68,316.51,316.68,500.0
2017-12-28 11:20:00,316.69,317.2,316.53,317.04,1400.0,316.69,317.2,316.53,317.04,1400.0
2017-12-28 11:25:00,317.04,317.15,316.98,317.0,3778.0,317.04,317.15,316.98,317.0,3778.0
2017-12-28 11:30:00,316.97,317.0,316.82,316.82,500.0,316.97,317.0,316.82,316.82,500.0
2017-12-28 11:35:00,317.0,317.27,317.0,317.13,3139.0,317.0,317.27,317.0,317.13,3139.0
2017-12-28 11:40:00,317.1,317.18,316.95,316.95,4000.0,317.1,317.18,316.95,316.95,4000.0
2017-12-28 11:45:00,316.95,317.3,316.77,316.78,2648.0,316.95,317.3,316.77,316.78,2648.0
2017-12-28 11:50:00,316.71,317.0,316.57,316.73,3520.0,316.71,317.0,316.57,316.73,3520.0
2017-12-28 11:55:00,316.55,316.55,316.01,316.16,6068.0,316.55,316.55,316.01,316.16,6068.0
2017-12-28 12:00:00,316.26,316.26,316.26,316.26,100.0,316.26,316.26,316.26,316.26,100.0
2017-12-28 12:05:00,316.03,316.42,316.03,316.12,2322.0,316.03,316.42,316.03,316.12,2322.0
2017-12-28 12:10:00,316.19,316.89,316.15,316.89,3025.0,316.19,316.89,316.15,316.89,3025.0
2017-12-28 12:15:00,316.9,317.2,316.49,316.96,10224.0,316.9,317.2,316.49,316.96,10224.0
2017-12-28 12:20:00,316.84,317.24,316.83,316.94,19511.0,316.84,317.24,316.83,316.94,19511.0
2017-12-28 12:25:00,317.03,317.14,316.74,317.0,4444.0,317.03,317.14,316.74,317.0,4444.0
2017-12-28 12:30:00,316.85,316.86,316.44,316.75,8622.0,316.85,316.86,316.44,316.75,8622.0
2017-12-28 12:35:00,316.7,316.7,316.51,316.7,925.0,316.7,316.7,316.51,316.7,925.0
2017-12-28 12:40:00,316.66,316.87,316.61,316.87,500.0,316.66,316.87,316.61,316.87,500.0
2017-12-28 12:45:00,316.85,316.96,316.66,316.75,2405.0,316.85,316.96,316.66,316.75,2405.0
2017-12-28 12:50:00,317.03,317.03,317.03,317.03,100.0,317.03,317.03,317.03,317.03,100.0
2017-12-28 12:55:00,317.0,317.0,316.58,316.6,3495.0,317.0,317.0,316.58,316.6,3495.0
2017-12-28 13:00:00,316.57,316.64,316.17,316.4,4677.0,316.57,316.64,316.17,316.4,4677.0
2017-12-28 13:05:00,316.75,316.75,316.74,316.75,1100.0,316.75,316.75,316.74,316.75,1100.0
2017-12-28 13:10:00,316.65,316.8,316.45,316.51,6559.0,316.65,316.8,316.45,316.51,6559.0
2017-12-28 13:15:00,316.51,316.51,316.51,316.51,100.0,316.51,316.51,316.51,316.51,100.0
2017-12-28 13:20:00,316.56,316.85,316.56,316.85,300.0,316.56,316.85,316.56,316.85,300.0
2017-12-28 13:25:00,316.52,316.71,316.5,316.71,1006.0,316.52,316.71,316.5,316.71,1006.0
2017-12-28 13:30:00,316.55,316.71,316.38,316.4,1300.0,316.55,316.71,316.38,316.4,1300.0
2017-12-28 13:35:00,316.4,316.57,316.4,316.57,600.0,316.4,316.57,316.4,316.57,600.0
2017-12-28 13:40:00,316.64,316.64,316.64,316.64,100.0,316.64,316.64,316.64,316.64,100.0
2017-12-28 13:45:00,316.47,316.62,316.42,316.42,300.0,316.47,316.62,316.42,316.42,300.0
2017-12-28 13:50:00,316.31,316.4,316.0,316.02,2200.0,316.31,316.4,316.0,316.02,2200.0
2017-12-28 13:55:00,316.1,316.1,314.11,314.52,10118.0,316.1,316.1,314.11,314.52,10118.0
2017-12-28 14:00:00,314.99,316.29,314.99,315.41,8220.0,314.99,316.29,314.99,315.41,8220.0
2017-12-28 14:05:00,315.22,315.62,315.22,315.26,400.0,315.22,315.62,315.22,315.26,400.0
2017-12-28 14:10:00,315.23,315.65,315.15,315.37,2809.0,315.23,315.65,315.15,315.37,2809.0
2017-12-28 14:15:00,315.45,315.63,315.24,315.47,1544.0,315.45,315.63,315.24,315.47,1544.0
2017-12-28 14:20:00,315.44,315.8,314.95,315.4,2500.0,315.44,315.8,314.95,315.4,2500.0
2017-12-28 14:25:00,314.98,315.49,314.88,315.48,3288.0,314.98,315.49,314.88,315.48,3288.0
2017-12-28 14:30:00,314.94,315.59,314.94,315.32,600.0,314.94,315.59,314.94,315.32,600.0
2017-12-28 14:35:00,315.45,315.82,315.45,315.67,2600.0,315.45,315.82,315.45,315.67,2600.0
2017-12-28 14:40:00,315.48,315.56,315.13,315.13,1500.0,315.48,315.56,315.13,315.13,1500.0
2017-12-28 14:45:00,315.14,315.42,315.0,315.15,1700.0,315.14,315.42,315.0,315.15,1700.0
2017-12-28 14:50:00,315.27,315.27,315.02,315.02,1201.0,315.27,315.27,315.02,315.02,1201.0
2017-12-28 14:55:00,315.09,315.55,315.09,315.55,1974.0,315.09,315.55,315.09,315.55,1974.0
2017-12-28 15:00:00,315.14,315.83,315.14,315.42,2800.0,315.14,315.83,315.14,315.42,2800.0
2017-12-28 15:05:00,315.52,315.7,315.11,315.32,4600.0,315.52,315.7,315.11,315.32,4600.0
2017-12-28 15:10:00,315.14,315.78,315.14,315.67,3049.0,315.14,315.78,315.14,315.67,3049.0
2017-12-28 15:15:00,315.52,315.52,315.22,315.35,2600.0,315.52,315.52,315.22,315.35,2600.0
2017-12-28 15:20:00,315.24,315.45,314.84,315.0,5730.0,315.24,315.45,314.84,315.0,5730.0
2017-12-28 15:25:00,314.91,314.99,314.77,314.79,1600.0,314.91,314.99,314.77,314.79,1600.0
2017-12-28 15:30:00,315.0,315.13,314.98,315.07,2522.0,315.0,315.13,314.98,315.07,2522.0
2017-12-28 15:35:00,314.94,315.11,314.94,315.02,1200.0,314.94,315.11,314.94,315.02,1200.0
2017-12-28 15:40:00,315.01,315.12,314.89,315.1,4776.0,315.01,315.12,314.89,315.1,4776.0
2017-12-28 15:45:00,315.09,315.19,314.74,314.74,7539.0,315.09,315.19,314.74,314.74,7539.0
2017-12-28 15:50:00,314.94,315.75,314.94,315.75,5674.0,314.94,315.75,314.94,315.75,5674.0
2017-12-28 15:55:00,315.53,315.61,315.27,315.61,10488.0,315.53,315.61,315.27,315.61,10488.0
2017-12-29 09:30:00,314.49,316.7,314.0,315.26,5122.0,314.49,316.7,314.0,315.26,5122.0
2017-12-29 09:35:00,315.81,316.98,314.63,315.76,6995.0,315.81,316.98,314.63,315.76,6995.0
2017-12-29 09:40:00,315.92,316.28,315.51,315.54,900.0,315.92,316.28,315.51,315.54,900.0
2017-12-29 09:45:00,315.29,315.42,314.07,315.06,7738.0,315.29,315.42,314.07,315.06,7738.0
2017-12-29 09:50:00,314.11,315.06,313.53,313.53,17873.0,314.11,315.06,313.53,313.53,17873.0
2017-12-29 09:55:00,313.97,314.01,313.06,313.39,10880.0,313.97,314.01,313.06,313.39,10880.0
2017-12-29 10:00:00,313.68,314.73,313.68,314.73,13050.0,313.68,314.73,313.68,314.73,13050.0
2017-12-29 10:05:00,314.45,315.08,314.27,314.78,8829.0,314.45,315.08,314.27,314.78,8829.0
2017-12-29 10:10:00,314.79,315.04,314.6,314.97,4433.0,314.79,315.04,314.6,314.97,4433.0
2017-12-29 10:15:00,315.28,315.28,314.38,315.0,3900.0,315.28,315.28,314.38,315.0,3900.0
2017-12-29 10:20:00,315.38,315.38,314.56,314.76,8600.0,315.38,315.38,314.56,314.76,8600.0
2017-12-29 10:25:00,315.0,315.18,314.51,314.51,2499.0,315.0,315.18,314.51,314.51,2499.0
2017-12-29 10:30:00,315.18,315.18,315.18,315.18,100.0,315.18,315.18,315.18,315.18,100.0
2017-12-29 10:35:00,315.18,315.63,315.18,315.4,3012.0,315.18,315.63,315.18,315.4,3012.0
2017-12-29 10:40:00,315.4,315.72,315.11,315.3,8879.0,315.4,315.72,315.11,315.3,8879.0
2017-12-29 10:45:00,315.8,315.8,315.05,315.51,1078.0,315.8,315.8,315.05,315.51,1078.0
2017-12-29 10:50:00,315.5,315.64,314.95,315.37,1904.0,315.5,315.64,314.95,315.37,1904.0
2017-12-29 10:55:00,315.23,315.52,315.23,315.39,500.0,315.23,315.52,315.23,315.39,500.0
2017-12-29 11:00:00,315.44,315.44,314.63,314.63,400.0,315.44,315.44,314.63,314.63,400.0
2017-12-29 11:05:00,315.21,315.21,314.68,314.68,1900.0,315.21,315.21,314.68,314.68,1900.0
2017-12-29 11:10:00,314.91,315.03,314.23,315.0,2463.0,314.91,315.03,314.23,315.0,2463.0
2017-12-29 11:15:00,314.62,314.62,314.48,314.48,300.0,314.62,314.62,314.48,314.48,300.0
2017-12-29 11:20:00,314.57,314.76,314.56,314.75,500.0,314.57,314.76,314.56,314.75,500.0
2017-12-29 11:25:00,315.01,315.17,314.52,314.99,1941.0,315.01,315.17,314.52,314.99,1941.0
2017-12-29 11:30:00,314.5,314.85,314.28,314.54,1118.0,314.5,314.85,314.28,314.54,1118.0
2017-12-29 11:35:00,314.43,315.27,314.09,315.0,1100.0,314.43,315.27,314.09,315.0,1100.0
2017-12-29 11:40:00,314.9,315.1,314.5,315.1,3500.0,314.9,315.1,314.5,315.1,3500.0
2017-12-29 11:45:00,314.93,315.1,314.54,314.88,6932.0,314.93,315.1,314.54,314.88,6932.0
2017-12-29 11:50:00,315.05,315.69,315.04,315.69,3632.0,315.05,315.69,315.04,315.69,3632.0
2017-12-29 11:55:00,315.39,316.57,315.39,316.57,6039.0,315.39,316.57,315.39,316.57,6039.0
2017-12-29 12:00:00,316.54,317.5,316.53,317.5,3137.0,316.54,317.5,316.53,317.5,3137.0
2017-12-29 12:05:00,317.51,317.54,317.13,317.47,1350.0,317.51,317.54,317.13,317.47,1350.0
2017-12-29 12:10:00,317.72,318.0,317.72,318.0,2192.0,317.72,318.0,317.72,318.0,2192.0
2017-12-29 12:15:00,318.21,318.21,317.78,317.78,1000.0,318.21,318.21,317.78,317.78,1000.0
2017-12-29 12:20:00,317.64,317.7,316.84,317.1,3680.0,317.64,317.7,316.84,317.1,3680.0
2017-12-29 12:25:00,317.22,317.7,316.93,316.96,7345.0,317.22,317.7,316.93,316.96,7345.0
2017-12-29 12:30:00,316.99,317.28,316.3,316.3,8964.0,316.99,317.28,316.3,316.3,8964.0
2017-12-29 12:35:00,316.25,316.3,315.22,315.65,12606.0,316.25,316.3,315.22,315.65,12606.0
2017-12-29 12:40:00,315.55,315.88,315.47,315.74,8600.0,315.55,315.88,315.47,315.74,8600.0
2017-12-29 12:45:00,315.69,315.8,315.2,315.2,7604.0,315.69,315.8,315.2,315.2,7604.0
2017-12-29 12:50:00,315.37,315.46,314.87,315.05,2800.0,315.37,315.46,314.87,315.05,2800.0
2017-12-29 12:55:00,314.96,315.7,314.96,315.62,3740.0,314.96,315.7,314.96,315.62,3740.0
2017-12-29 13:00:00,315.81,315.81,315.44,315.44,6727.0,315.81,315.81,315.44,315.44,6727.0
2017-12-29 13:05:00,315.44,315.44,315.44,315.44,0.0,315.44,315.44,315.44,315.44,0.0
2017-12-29 13:10:00,315.97,315.97,315.72,315.73,220.0,315.97,315.97,315.72,315.73,220.0
2017-12-29 13:15:00,315.63,315.74,315.53,315.65,2400.0,315.63,315.74,315.53,315.65,2400.0
2017-12-29 13:20:00,315.66,315.66,315.66,315.66,200.0,315.66,315.66,315.66,315.66,200.0
2017-12-29 13:25:00,315.69,315.78,315.56,315.73,900.0,315.69,315.78,315.56,315.73,900.0
2017-12-29 13:30:00,315.73,315.73,315.7,315.7,400.0,315.73,315.73,315.7,315.7,400.0
2017-12-29 13:35:00,315.61,315.62,315.21,315.21,700.0,315.61,315.62,315.21,315.21,700.0
2017-12-29 13:40:00,315.2,315.2,315.2,315.2,500.0,315.2,315.2,315.2,315.2,500.0
2017-12-29 13:45:00,315.05,315.2,315.0,315.19,464.0,315.05,315.2,315.0,315.19,464.0
2017-12-29 13:50:00,315.01,315.01,314.4,314.74,2989.0,315.01,315.01,314.4,314.74,2989.0
2017-12-29 13:55:00,314.38,314.39,314.0,314.21,15176.0,314.38,314.39,314.0,314.21,15176.0
2017-12-29 14:00:00,314.25,314.25,313.8,313.87,1939.0,314.25,314.25,313.8,313.87,1939.0
2017-12-29 14:05:00,313.5,313.72,313.45,313.5,3007.0,313.5,313.72,313.45,313.5,3007.0
2017-12-29 14:10:00,313.44,313.61,312.88,313.06,6272.0,313.44,313.61,312.88,313.06,6272.0
2017-12-29 14:15:00,313.06,313.7,312.69,313.27,11791.0,313.06,313.7,312.69,313.27,11791.0
2017-12-29 14:20:00,313.02,313.98,313.02,313.98,730.0,313.02,313.98,313.02,313.98,730.0
2017-12-29 14:25:00,313.79,313.99,313.77,313.99,400.0,313.79,313.99,313.77,313.99,400.0
2017-12-29 14:30:00,314.08,314.32,314.0,314.25,600.0,314.08,314.32,314.0,314.25,600.0
2017-12-29 14:35:00,314.25,314.49,314.25,314.41,500.0,314.25,314.49,314.25,314.41,500.0
2017-12-29 14:40:00,314.51,314.67,314.45,314.54,3000.0,314.51,314.67,314.45,314.54,3000.0
2017-12-29 14:45:00,314.62,314.65,314.31,314.31,1802.0,314.62,314.65,314.31,314.31,1802.0
2017-12-29 14:50:00,314.31,314.51,314.3,314.51,300.0,314.31,314.51,314.3,314.51,300.0
2017-12-29 14:55:00,314.65,315.36,314.65,315.16,3800.0,314.65,315.36,314.65,315.16,3800.0
2017-12-29 15:00:00,315.29,315.34,314.93,315.22,4200.0,315.29,315.34,314.93,315.22,4200.0
2017-12-29 15:05:00,315.2,315.22,314.75,315.12,1900.0,315.2,315.22,314.75,315.12,1900.0
2017-12-29 15:10:00,315.09,315.71,315.09,315.5,2468.0,315.09,315.71,315.09,315.5,2468.0
2017-12-29 15:15:00,315.63,315.84,315.39,315.75,1183.0,315.63,315.84,315.39,315.75,1183.0
2017-12-29 15:20:00,315.97,316.76,315.95,316.23,7055.0,315.97,316.76,315.95,316.23,7055.0
2017-12-29 15:25:00,316.11,316.64,316.11,316.36,2958.0,316.11,316.64,316.11,316.36,2958.0
2017-12-29 15:30:00,316.37,316.52,316.3,316.32,700.0,316.37,316.52,316.3,316.32,700.0
2017-12-29 15:35:00,316.27,316.27,315.62,315.83,2100.0,316.27,316.27,315.62,315.83,2100.0
2017-12-29 15:40:00,315.6,315.83,315.54,315.54,4176.0,315.6,315.83,315.54,315.54,4176.0
2017-12-29 15:45:00,315.51,315.78,315.2,315.66,3300.0,315.51,315.78,315.2,315.66,3300.0
2017-12-29 15:50:00,315.55,315.61,314.87,315.04,4821.0,315.55,315.61,314.87,315.04,4821.0
2017-12-29 15:55:00,315.09,315.23,314.59,314.7,10808.0,315.09,315.23,314.59,314.7,10808.0
2018-01-02 09:30:00,317.49,321.67,316.99,319.96,19201.0,317.49,321.67,316.99,319.96,19201.0
2018-01-02 09:35:00,319.93,319.95,317.05,318.22,4800.0,319.93,319.95,317.05,318.22,4800.0
2018-01-02 09:40:00,317.46,320.61,317.46,320.61,3634.0,317.46,320.61,317.46,320.61,3634.0
2018-01-02 09:45:00,321.0,321.0,319.32,319.8,5331.0,321.0,321.0,319.32,319.8,5331.0
2018-01-02 09:50:00,319.82,320.19,318.84,320.0,4428.0,319.82,320.19,318.84,320.0,4428.0
2018-01-02 09:55:00,319.19,320.73,318.74,320.54,8382.0,319.19,320.73,318.74,320.54,8382.0
2018-01-02 10:00:00,320.62,320.77,319.4,319.65,19536.0,320.62,320.77,319.4,319.65,19536.0
2018-01-02 10:05:00,319.56,319.57,318.54,318.54,10435.0,319.56,319.57,318.54,318.54,10435.0
2018-01-02 10:10:00,318.53,319.27,318.45,318.99,10056.0,318.53,319.27,318.45,318.99,10056.0
2018-01-02 10:15:00,319.35,319.56,319.11,319.39,1600.0,319.35,319.56,319.11,319.39,1600.0
2018-01-02 10:20:00,319.67,319.67,318.86,318.86,300.0,319.67,319.67,318.86,318.86,300.0
2018-01-02 10:25:00,319.58,320.0,319.26,319.95,5808.0,319.58,320.0,319.26,319.95,5808.0
2018-01-02 10:30:00,319.95,319.95,319.95,319.95,0.0,319.95,319.95,319.95,319.95,0.0
2018-01-02 10:35:00,320.29,320.29,318.54,318.69,1500.0,320.29,320.29,318.54,318.69,1500.0
2018-01-02 10:40:00,319.43,319.43,318.94,319.12,1000.0,319.43,319.43,318.94,319.12,1000.0
2018-01-02 10:45:00,319.47,319.65,319.11,319.48,1000.0,319.47,319.65,319.11,319.48,1000.0
2018-01-02 10:50:00,319.22,319.22,318.71,318.86,500.0,319.22,319.22,318.71,318.86,500.0
2018-01-02 10:55:00,319.16,319.16,318.53,318.9,1160.0,319.16,319.16,318.53,318.9,1160.0
2018-01-02 11:00:00,318.99,319.28,318.99,319.05,900.0,318.99,319.28,318.99,319.05,900.0
2018-01-02 11:05:00,319.03,319.35,318.91,318.91,1705.0,319.03,319.35,318.91,318.91,1705.0
2018-01-02 11:10:00,318.64,319.05,318.56,319.05,1346.0,318.64,319.05,318.56,319.05,1346.0
2018-01-02 11:15:00,319.5,319.85,319.24,319.65,2455.0,319.5,319.85,319.24,319.65,2455.0
2018-01-02 11:20:00,319.66,319.66,318.86,318.94,2260.0,319.66,319.66,318.86,318.94,2260.0
2018-01-02 11:25:00,319.08,319.5,319.08,319.13,300.0,319.08,319.5,319.08,319.13,300.0
2018-01-02 11:30:00,319.49,319.49,318.57,318.83,741.0,319.49,319.49,318.57,318.83,741.0
2018-01-02 11:35:00,318.29,319.59,318.29,319.2,5100.0,318.29,319.59,318.29,319.2,5100.0
2018-01-02 11:40:00,319.13,319.18,318.75,318.76,1150.0,319.13,319.18,318.75,318.76,1150.0
2018-01-02 11:45:00,318.95,319.42,318.95,319.42,300.0,318.95,319.42,318.95,319.42,300.0
2018-01-02 11:50:00,319.15,319.85,318.82,319.83,1950.0,319.15,319.85,318.82,319.83,1950.0
2018-01-02 11:55:00,319.9,320.06,319.64,320.06,1400.0,319.9,320.06,319.64,320.06,1400.0
2018-01-02 12:00:00,320.14,320.2,319.66,320.14,2702.0,320.14,320.2,319.66,320.14,2702.0
2018-01-02 12:05:00,319.96,319.96,319.88,319.88,270.0,319.96,319.96,319.88,319.88,270.0
2018-01-02 12:10:00,320.2,320.31,320.2,320.31,200.0,320.2,320.31,320.2,320.31,200.0
2018-01-02 12:15:00,320.32,320.32,320.32,320.32,100.0,320.32,320.32,320.32,320.32,100.0
2018-01-02 12:20:00,319.92,320.3,319.71,319.71,2559.0,319.92,320.3,319.71,319.71,2559.0
2018-01-02 12:25:00,319.88,319.88,318.64,319.14,2200.0,319.88,319.88,318.64,319.14,2200.0
2018-01-02 12:30:00,319.09,319.75,319.09,319.75,1000.0,319.09,319.75,319.09,319.75,1000.0
2018-01-02 12:35:00,319.78,320.07,319.22,319.22,1663.0,319.78,320.07,319.22,319.22,1663.0
2018-01-02 12:40:00,319.24,319.9,319.24,319.9,900.0,319.24,319.9,319.24,319.9,900.0
2018-01-02 12:45:00,319.45,319.45,319.45,319.45,100.0,319.45,319.45,319.45,319.45,100.0
2018-01-02 12:50:00,319.52,320.0,319.3,319.69,1786.0,319.52,320.0,319.3,319.69,1786.0
2018-01-02 12:55:00,319.91,320.23,319.9,319.97,2800.0,319.91,320.23,319.9,319.97,2800.0
2018-01-02 13:00:00,320.0,320.54,319.97,320.15,6712.0,320.0,320.54,319.97,320.15,6712.0
2018-01-02 13:05:00,320.32,320.33,320.32,320.32,200.0,320.32,320.33,320.32,320.32,200.0
2018-01-02 13:10:00,320.25,320.57,319.46,319.47,1400.0,320.25,320.57,319.46,319.47,1400.0
2018-01-02 13:15:00,319.36,320.56,319.18,319.6,7313.0,319.36,320.56,319.18,319.6,7313.0
2018-01-02 13:20:00,319.46,319.73,319.11,319.11,9213.0,319.46,319.73,319.11,319.11,9213.0
2018-01-02 13:25:00,319.13,319.5,318.97,319.45,4195.0,319.13,319.5,318.97,319.45,4195.0
2018-01-02 13:30:00,319.37,320.08,319.23,320.07,11367.0,319.37,320.08,319.23,320.07,11367.0
2018-01-02 13:35:00,320.14,320.29,319.39,319.64,6300.0,320.14,320.29,319.39,319.64,6300.0
2018-01-02 13:40:00,319.65,319.97,319.53,319.85,2300.0,319.65,319.97,319.53,319.85,2300.0
2018-01-02 13:45:00,319.85,319.85,319.85,319.85,0.0,319.85,319.85,319.85,319.85,0.0
2018-01-02 13:50:00,319.56,320.25,319.56,320.25,413.0,319.56,320.25,319.56,320.25,413.0
2018-01-02 13:55:00,319.64,320.34,319.64,320.34,400.0,319.64,320.34,319.64,320.34,400.0
2018-01-02 14:00:00,320.35,321.09,320.01,320.83,1500.0,320.35,321.09,320.01,320.83,1500.0
2018-01-02 14:05:00,321.1,321.1,320.87,320.87,380.0,321.1,321.1,320.87,320.87,380.0
2018-01-02 14:10:00,321.35,321.35,320.82,321.18,2242.0,321.35,321.35,320.82,321.18,2242.0
2018-01-02 14:15:00,321.0,321.01,320.91,320.91,700.0,321.0,321.01,320.91,320.91,700.0
2018-01-02 14:20:00,320.81,320.82,320.64,320.64,500.0,320.81,320.82,320.64,320.64,500.0
2018-01-02 14:25:00,320.43,321.03,320.43,320.85,1679.0,320.43,321.03,320.43,320.85,1679.0
2018-01-02 14:30:00,321.2,321.24,321.01,321.09,800.0,321.2,321.24,321.01,321.09,800.0
2018-01-02 14:35:00,321.25,321.35,320.82,320.82,1745.0,321.25,321.35,320.82,320.82,1745.0
2018-01-02 14:40:00,320.72,321.2,320.72,321.14,1400.0,320.72,321.2,320.72,321.14,1400.0
2018-01-02 14:45:00,321.02,321.13,321.02,321.13,500.0,321.02,321.13,321.02,321.13,500.0
2018-01-02 14:50:00,321.11,321.35,321.11,321.16,600.0,321.11,321.35,321.11,321.16,600.0
2018-01-02 14:55:00,320.92,321.26,320.9,321.19,1100.0,320.92,321.26,320.9,321.19,1100.0
2018-01-02 15:00:00,320.88,320.88,320.5,320.5,1232.0,320.88,320.88,320.5,320.5,1232.0
2018-01-02 15:05:00,320.51,320.78,320.31,320.78,1200.0,320.51,320.78,320.31,320.78,1200.0
2018-01-02 15:10:00,320.6,320.8,320.6,320.8,1200.0,320.6,320.8,320.6,320.8,1200.0
2018-01-02 15:15:00,320.72,321.35,320.7,321.13,6440.0,320.72,321.35,320.7,321.13,6440.0
2018-01-02 15:20:00,321.12,321.89,321.08,321.89,4250.0,321.12,321.89,321.08,321.89,4250.0
2018-01-02 15:25:00,321.9,321.9,321.58,321.58,400.0,321.9,321.9,321.58,321.58,400.0
2018-01-02 15:30:00,321.89,321.94,321.5,321.94,1600.0,321.89,321.94,321.5,321.94,1600.0
2018-01-02 15:35:00,321.66,322.0,321.61,321.89,3900.0,321.66,322.0,321.61,321.89,3900.0
2018-01-02 15:40:00,321.78,322.19,321.73,322.13,2300.0,321.78,322.19,321.73,322.13,2300.0
2018-01-02 15:45:00,322.28,322.63,322.21,322.35,6031.0,322.28,322.63,322.21,322.35,6031.0
2018-01-02 15:50:00,322.56,322.64,322.19,322.19,4400.0,322.56,322.64,322.19,322.19,4400.0
2018-01-02 15:55:00,322.09,322.6,322.04,322.58,11962.0,322.09,322.6,322.04,322.58,11962.0
2018-01-03 09:30:00,324.67,327.05,322.73,322.79,11125.0,324.67,327.05,322.73,322.79,11125.0
2018-01-03 09:35:00,323.53,326.98,323.5,326.74,2500.0,323.53,326.98,323.5,326.74,2500.0
2018-01-03 09:40:00,326.74,326.97,322.5,324.09,5837.0,326.74,326.97,322.5,324.09,5837.0
2018-01-03 09:45:00,324.34,326.0,324.31,324.94,2200.0,324.34,326.0,324.31,324.94,2200.0
2018-01-03 09:50:00,324.76,326.56,324.39,326.13,3079.0,324.76,326.56,324.39,326.13,3079.0
2018-01-03 09:55:00,326.13,326.65,325.0,325.7,5956.0,326.13,326.65,325.0,325.7,5956.0
2018-01-03 10:00:00,325.46,326.66,324.93,326.48,6737.0,325.46,326.66,324.93,326.48,6737.0
2018-01-03 10:05:00,326.52,326.52,324.51,324.51,15053.0,326.52,326.52,324.51,324.51,15053.0
2018-01-03 10:10:00,324.9,325.02,324.47,324.47,900.0,324.9,325.02,324.47,324.47,900.0
2018-01-03 10:15:00,324.85,324.86,323.57,323.57,1400.0,324.85,324.86,323.57,323.57,1400.0
2018-01-03 10:20:00,324.3,324.74,323.81,324.5,4400.0,324.3,324.74,323.81,324.5,4400.0
2018-01-03 10:25:00,324.5,325.26,324.5,324.52,5067.0,324.5,325.26,324.5,324.52,5067.0
2018-01-03 10:30:00,324.18,325.15,324.18,324.97,620.0,324.18,325.15,324.18,324.97,620.0
2018-01-03 10:35:00,325.76,326.13,325.61,326.05,2466.0,325.76,326.13,325.61,326.05,2466.0
2018-01-03 10:40:00,326.0,326.0,324.58,324.95,5774.0,326.0,326.0,324.58,324.95,5774.0
2018-01-03 10:45:00,324.9,324.9,324.28,324.54,800.0,324.9,324.9,324.28,324.54,800.0
2018-01-03 10:50:00,324.5,324.77,324.48,324.77,300.0,324.5,324.77,324.48,324.77,300.0
2018-01-03 10:55:00,324.34,324.8,324.34,324.79,700.0,324.34,324.8,324.34,324.79,700.0
2018-01-03 11:00:00,324.94,324.94,324.03,324.03,800.0,324.94,324.94,324.03,324.03,800.0
2018-01-03 11:05:00,324.24,324.86,324.24,324.74,900.0,324.24,324.86,324.24,324.74,900.0
2018-01-03 11:10:00,324.98,325.83,324.98,325.81,1463.0,324.98,325.83,324.98,325.81,1463.0
2018-01-03 11:15:00,325.83,326.1,325.5,325.79,6035.0,325.83,326.1,325.5,325.79,6035.0
2018-01-03 11:20:00,325.88,325.89,325.61,325.62,350.0,325.88,325.89,325.61,325.62,350.0
2018-01-03 11:25:00,325.65,325.81,325.33,325.78,800.0,325.65,325.81,325.33,325.78,800.0
2018-01-03 11:30:00,325.56,325.56,324.99,325.52,2822.0,325.56,325.56,324.99,325.52,2822.0
2018-01-03 11:35:00,325.17,325.62,325.17,325.52,850.0,325.17,325.62,325.17,325.52,850.0
2018-01-03 11:40:00,325.17,325.82,325.17,325.82,1300.0,325.17,325.82,325.17,325.82,1300.0
2018-01-03 11:45:00,325.89,326.06,325.74,325.75,2400.0,325.89,326.06,325.74,325.75,2400.0
2018-01-03 11:50:00,326.08,326.09,326.08,326.09,200.0,326.08,326.09,326.08,326.09,200.0
2018-01-03 11:55:00,326.41,326.41,325.72,325.72,1990.0,326.41,326.41,325.72,325.72,1990.0
2018-01-03 12:00:00,325.5,325.58,325.5,325.5,950.0,325.5,325.58,325.5,325.5,950.0
2018-01-03 12:05:00,325.48,325.48,324.96,324.96,1350.0,325.48,325.48,324.96,324.96,1350.0
2018-01-03 12:10:00,324.93,325.18,324.93,325.18,200.0,324.93,325.18,324.93,325.18,200.0
2018-01-03 12:15:00,325.19,325.19,325.18,325.18,300.0,325.19,325.19,325.18,325.18,300.0
2018-01-03 12:20:00,324.93,325.18,324.93,324.93,300.0,324.93,325.18,324.93,324.93,300.0
2018-01-03 12:25:00,324.69,325.16,324.69,325.08,2200.0,324.69,325.16,324.69,325.08,2200.0
2018-01-03 12:30:00,325.4,325.41,324.72,324.93,5734.0,325.4,325.41,324.72,324.93,5734.0
2018-01-03 12:35:00,324.91,325.13,324.57,324.74,2512.0,324.91,325.13,324.57,324.74,2512.0
2018-01-03 12:40:00,324.83,324.83,324.4,324.4,2176.0,324.83,324.83,324.4,324.4,2176.0
2018-01-03 12:45:00,324.4,324.83,324.4,324.53,4400.0,324.4,324.83,324.4,324.53,4400.0
2018-01-03 12:50:00,324.48,324.92,324.02,324.02,7423.0,324.48,324.92,324.02,324.02,7423.0
2018-01-03 12:55:00,323.79,324.17,323.79,324.17,7184.0,323.79,324.17,323.79,324.17,7184.0
2018-01-03 13:00:00,324.25,324.82,324.13,324.43,8335.0,324.25,324.82,324.13,324.43,8335.0
2018-01-03 13:05:00,324.36,324.55,324.2,324.42,7530.0,324.36,324.55,324.2,324.42,7530.0
2018-01-03 13:10:00,324.5,324.71,324.2,324.53,9744.0,324.5,324.71,324.2,324.53,9744.0
2018-01-03 13:15:00,324.8,325.0,324.7,324.92,1300.0,324.8,325.0,324.7,324.92,1300.0
2018-01-03 13:20:00,324.81,325.6,324.81,325.43,5542.0,324.81,325.6,324.81,325.43,5542.0
2018-01-03 13:25:00,325.51,325.51,324.43,324.45,4217.0,325.51,325.51,324.43,324.45,4217.0
2018-01-03 13:30:00,324.6,325.0,324.6,324.85,3557.0,324.6,325.0,324.6,324.85,3557.0
2018-01-03 13:35:00,325.04,325.05,324.75,324.99,1302.0,325.04,325.05,324.75,324.99,1302.0
2018-01-03 13:40:00,324.84,324.97,324.55,324.97,1500.0,324.84,324.97,324.55,324.97,1500.0
2018-01-03 13:45:00,324.98,325.72,324.98,325.72,2004.0,324.98,325.72,324.98,325.72,2004.0
2018-01-03 13:50:00,325.66,325.66,324.94,324.94,1493.0,325.66,325.66,324.94,324.94,1493.0
2018-01-03 13:55:00,325.17,325.3,324.72,325.02,1400.0,325.17,325.3,324.72,325.02,1400.0
2018-01-03 14:00:00,324.71,325.73,324.7,324.93,13254.0,324.71,325.73,324.7,324.93,13254.0
2018-01-03 14:05:00,325.02,325.78,324.83,325.35,15937.0,325.02,325.78,324.83,325.35,15937.0
2018-01-03 14:10:00,325.71,326.44,325.71,326.44,1097.0,325.71,326.44,325.71,326.44,1097.0
2018-01-03 14:15:00,326.11,327.2,326.1,326.88,5173.0,326.11,327.2,326.1,326.88,5173.0
2018-01-03 14:20:00,326.86,327.84,326.85,326.93,7301.0,326.86,327.84,326.85,326.93,7301.0
2018-01-03 14:25:00,327.14,327.53,327.07,327.37,3408.0,327.14,327.53,327.07,327.37,3408.0
2018-01-03 14:30:00,327.1,327.52,326.62,326.94,6299.0,327.1,327.52,326.62,326.94,6299.0
2018-01-03 14:35:00,326.83,327.32,326.83,327.28,4700.0,326.83,327.32,326.83,327.28,4700.0
2018-01-03 14:40:00,327.19,327.38,327.19,327.35,3900.0,327.19,327.38,327.19,327.35,3900.0
2018-01-03 14:45:00,327.35,327.35,327.2,327.21,400.0,327.35,327.35,327.2,327.21,400.0
2018-01-03 14:50:00,327.1,327.88,327.06,327.82,6341.0,327.1,327.88,327.06,327.82,6341.0
2018-01-03 14:55:00,328.02,328.44,328.02,328.1,1835.0,328.02,328.44,328.02,328.1,1835.0
2018-01-03 15:00:00,328.13,328.49,327.98,328.3,2400.0,328.13,328.49,327.98,328.3,2400.0
2018-01-03 15:05:00,328.15,328.28,327.82,328.18,5830.0,328.15,328.28,327.82,328.18,5830.0
2018-01-03 15:10:00,328.06,328.08,328.0,328.08,400.0,328.06,328.08,328.0,328.08,400.0
2018-01-03 15:15:00,328.01,328.25,328.01,328.25,2182.0,328.01,328.25,328.01,328.25,2182.0
2018-01-03 15:20:00,328.34,328.34,327.41,328.08,12365.0,328.34,328.34,327.41,328.08,12365.0
2018-01-03 15:25:00,328.31,328.67,328.22,328.22,1450.0,328.31,328.67,328.22,328.22,1450.0
2018-01-03 15:30:00,328.3,329.08,328.1,329.04,10264.0,328.3,329.08,328.1,329.04,10264.0
2018-01-03 15:35:00,329.04,329.95,329.04,329.66,13886.0,329.04,329.95,329.04,329.66,13886.0
2018-01-03 15:40:00,329.67,329.8,329.28,329.62,6238.0,329.67,329.8,329.28,329.62,6238.0
2018-01-03 15:45:00,329.65,329.97,329.3,329.54,5610.0,329.65,329.97,329.3,329.54,5610.0
2018-01-03 15:50:00,329.84,329.89,329.29,329.6,9298.0,329.84,329.89,329.29,329.6,9298.0
2018-01-03 15:55:00,329.58,329.69,328.96,329.24,17865.0,329.58,329.69,328.96,329.24,17865.0
2018-01-04 09:30:00,329.89,332.94,327.0,329.38,15796.0,329.89,332.94,327.0,329.38,15796.0
2018-01-04 09:35:00,329.31,330.09,326.69,326.85,18463.0,329.31,330.09,326.69,326.85,18463.0
2018-01-04 09:40:00,326.4,326.83,325.0,326.83,7658.0,326.4,326.83,325.0,326.83,7658.0
2018-01-04 09:45:00,326.46,326.61,325.23,326.34,7600.0,326.46,326.61,325.23,326.34,7600.0
2018-01-04 09:50:00,326.63,328.44,326.51,327.72,4771.0,326.63,328.44,326.51,327.72,4771.0
2018-01-04 09:55:00,328.25,328.51,327.02,328.4,9213.0,328.25,328.51,327.02,328.4,9213.0
2018-01-04 10:00:00,328.63,328.91,327.71,328.07,8676.0,328.63,328.91,327.71,328.07,8676.0
2018-01-04 10:05:00,328.23,328.23,327.38,327.44,3200.0,328.23,328.23,327.38,327.44,3200.0
2018-01-04 10:10:00,327.43,328.16,326.33,327.92,7567.0,327.43,328.16,326.33,327.92,7567.0
2018-01-04 10:15:00,327.81,328.3,327.15,327.52,5321.0,327.81,328.3,327.15,327.52,5321.0
2018-01-04 10:20:00,327.7,327.71,326.93,327.28,1100.0,327.7,327.71,326.93,327.28,1100.0
2018-01-04 10:25:00,325.65,327.0,325.64,327.0,2823.0,325.65,327.0,325.64,327.0,2823.0
2018-01-04 10:30:00,327.11,327.21,326.39,326.43,3000.0,327.11,327.21,326.39,326.43,3000.0
2018-01-04 10:35:00,325.91,326.53,325.91,326.11,2896.0,325.91,326.53,325.91,326.11,2896.0
2018-01-04 10:40:00,326.7,326.7,326.22,326.22,900.0,326.7,326.7,326.22,326.22,900.0
2018-01-04 10:45:00,326.29,327.31,326.22,327.17,3390.0,326.29,327.31,326.22,327.17,3390.0
2018-01-04 10:50:00,327.25,327.51,327.24,327.48,3338.0,327.25,327.51,327.24,327.48,3338.0
2018-01-04 10:55:00,327.04,327.04,326.29,326.88,1750.0,327.04,327.04,326.29,326.88,1750.0
2018-01-04 11:00:00,326.31,327.06,326.31,326.35,2300.0,326.31,327.06,326.31,326.35,2300.0
2018-01-04 11:05:00,326.52,327.05,326.52,326.85,3090.0,326.52,327.05,326.52,326.85,3090.0
2018-01-04 11:10:00,326.83,326.9,326.64,326.72,1943.0,326.83,326.9,326.64,326.72,1943.0
2018-01-04 11:15:00,326.69,326.9,326.2,326.2,1527.0,326.69,326.9,326.2,326.2,1527.0
2018-01-04 11:20:00,326.22,326.51,326.01,326.45,7664.0,326.22,326.51,326.01,326.45,7664.0
2018-01-04 11:25:00,326.6,326.6,325.49,325.49,6725.0,326.6,326.6,325.49,325.49,6725.0
2018-01-04 11:30:00,325.18,326.02,325.18,326.02,2659.0,325.18,326.02,325.18,326.02,2659.0
2018-01-04 11:35:00,325.75,326.03,325.2,325.46,1505.0,325.75,326.03,325.2,325.46,1505.0
2018-01-04 11:40:00,325.5,325.55,325.02,325.03,3211.0,325.5,325.55,325.02,325.03,3211.0
2018-01-04 11:45:00,324.78,325.06,324.03,324.04,4915.0,324.78,325.06,324.03,324.04,4915.0
2018-01-04 11:50:00,323.97,323.97,322.55,322.92,3340.0,323.97,323.97,322.55,322.92,3340.0
2018-01-04 11:55:00,322.86,323.82,322.7,323.63,4536.0,322.86,323.82,322.7,323.63,4536.0
2018-01-04 12:00:00,323.72,323.73,322.65,322.65,3500.0,323.72,323.73,322.65,322.65,3500.0
2018-01-04 12:05:00,323.05,324.85,322.87,324.12,11994.0,323.05,324.85,322.87,324.12,11994.0
2018-01-04 12:10:00,324.18,324.18,323.61,323.85,3273.0,324.18,324.18,323.61,323.85,3273.0
2018-01-04 12:15:00,324.0,324.13,323.88,323.96,1743.0,324.0,324.13,323.88,323.96,1743.0
2018-01-04 12:20:00,324.0,324.05,323.28,323.28,2000.0,324.0,324.05,323.28,323.28,2000.0
2018-01-04 12:25:00,323.11,323.26,322.88,323.25,3215.0,323.11,323.26,322.88,323.25,3215.0
2018-01-04 12:30:00,323.38,323.59,323.09,323.59,1523.0,323.38,323.59,323.09,323.59,1523.0
2018-01-04 12:35:00,323.6,323.78,323.39,323.78,5812.0,323.6,323.78,323.39,323.78,5812.0
2018-01-04 12:40:00,324.0,324.52,323.77,323.84,4734.0,324.0,324.52,323.77,323.84,4734.0
2018-01-04 12:45:00,324.13,324.61,324.13,324.57,1432.0,324.13,324.61,324.13,324.57,1432.0
2018-01-04 12:50:00,324.99,324.99,323.09,323.47,4937.0,324.99,324.99,323.09,323.47,4937.0
2018-01-04 12:55:00,323.52,323.62,323.3,323.62,800.0,323.52,323.62,323.3,323.62,800.0
2018-01-04 13:00:00,323.68,324.46,323.68,324.46,2591.0,323.68,324.46,323.68,324.46,2591.0
2018-01-04 13:05:00,324.19,324.66,324.18,324.66,1000.0,324.19,324.66,324.18,324.66,1000.0
2018-01-04 13:10:00,324.99,325.1,324.94,325.01,800.0,324.99,325.1,324.94,325.01,800.0
2018-01-04 13:15:00,325.04,325.05,324.48,324.48,900.0,325.04,325.05,324.48,324.48,900.0
2018-01-04 13:20:00,324.35,324.51,323.76,324.43,3892.0,324.35,324.51,323.76,324.43,3892.0
2018-01-04 13:25:00,324.81,324.81,324.49,324.75,300.0,324.81,324.81,324.49,324.75,300.0
2018-01-04 13:30:00,324.81,324.82,324.41,324.42,300.0,324.81,324.82,324.41,324.42,300.0
2018-01-04 13:35:00,324.42,324.61,323.84,323.86,2015.0,324.42,324.61,323.84,323.86,2015.0
2018-01-04 13:40:00,323.85,324.25,323.84,324.07,2983.0,323.85,324.25,323.84,324.07,2983.0
2018-01-04 13:45:00,324.42,324.96,324.42,324.87,1428.0,324.42,324.96,324.42,324.87,1428.0
2018-01-04 13:50:00,324.88,324.93,324.65,324.86,1300.0,324.88,324.93,324.65,324.86,1300.0
2018-01-04 13:55:00,324.4,324.81,323.85,324.78,4790.0,324.4,324.81,323.85,324.78,4790.0
2018-01-04 14:00:00,324.53,324.72,324.42,324.43,1800.0,324.53,324.72,324.42,324.43,1800.0
2018-01-04 14:05:00,324.13,324.59,324.01,324.14,4655.0,324.13,324.59,324.01,324.14,4655.0
2018-01-04 14:10:00,323.97,324.22,323.87,323.87,2899.0,323.97,324.22,323.87,323.87,2899.0
2018-01-04 14:15:00,323.94,324.36,323.92,324.31,2129.0,323.94,324.36,323.92,324.31,2129.0
2018-01-04 14:20:00,324.11,324.12,324.11,324.11,300.0,324.11,324.12,324.11,324.11,300.0
2018-01-04 14:25:00,324.37,324.37,323.85,324.04,3310.0,324.37,324.37,323.85,324.04,3310.0
2018-01-04 14:30:00,323.94,324.17,323.94,324.17,300.0,323.94,324.17,323.94,324.17,300.0
2018-01-04 14:35:00,324.18,324.2,323.99,324.0,400.0,324.18,324.2,323.99,324.0,400.0
2018-01-04 14:40:00,324.19,325.0,324.0,325.0,5166.0,324.19,325.0,324.0,325.0,5166.0
2018-01-04 14:45:00,324.94,325.01,324.55,324.55,1400.0,324.94,325.01,324.55,324.55,1400.0
2018-01-04 14:50:00,324.73,325.0,324.27,324.27,2600.0,324.73,325.0,324.27,324.27,2600.0
2018-01-04 14:55:00,324.56,325.06,324.06,325.0,7440.0,324.56,325.06,324.06,325.0,7440.0
2018-01-04 15:00:00,324.96,325.0,324.96,325.0,300.0,324.96,325.0,324.96,325.0,300.0
2018-01-04 15:05:00,324.74,324.79,324.34,324.47,2900.0,324.74,324.79,324.34,324.47,2900.0
2018-01-04 15:10:00,324.98,324.98,324.61,324.73,1150.0,324.98,324.98,324.61,324.73,1150.0
2018-01-04 15:15:00,324.51,324.65,324.44,324.64,2368.0,324.51,324.65,324.44,324.64,2368.0
2018-01-04 15:20:00,324.65,324.74,324.51,324.7,2522.0,324.65,324.74,324.51,324.7,2522.0
2018-01-04 15:25:00,324.71,325.15,324.68,325.06,3114.0,324.71,325.15,324.68,325.06,3114.0
2018-01-04 15:30:00,325.03,325.2,324.9,325.12,3053.0,325.03,325.2,324.9,325.12,3053.0
2018-01-04 15:35:00,325.22,325.22,324.84,324.98,2846.0,325.22,325.22,324.84,324.98,2846.0
2018-01-04 15:40:00,324.81,325.44,324.73,325.34,5450.0,324.81,325.44,324.73,325.34,5450.0
2018-01-04 15:45:00,325.41,325.7,325.34,325.4,5644.0,325.41,325.7,325.34,325.4,5644.0
2018-01-04 15:50:00,325.24,325.56,325.17,325.56,7035.0,325.24,325.56,325.17,325.56,7035.0
2018-01-04 15:55:00,325.56,326.26,325.55,325.88,8673.0,325.56,326.26,325.55,325.88,8673.0
2018-01-05 09:30:00,329.2,333.79,328.59,332.33,23365.0,329.2,333.79,328.59,332.33,23365.0
2018-01-05 09:35:00,331.81,333.95,331.24,332.86,16749.0,331.81,333.95,331.24,332.86,16749.0
2018-01-05 09:40:00,333.19,334.9,333.04,334.9,17900.0,333.19,334.9,333.04,334.9,17900.0
2018-01-05 09:45:00,334.57,336.25,334.31,336.25,18242.0,334.57,336.25,334.31,336.25,18242.0
2018-01-05 09:50:00,336.06,336.49,332.88,334.04,9573.0,336.06,336.49,332.88,334.04,9573.0
2018-01-05 09:55:00,333.75,333.75,332.0,332.01,1373.0,333.75,333.75,332.0,332.01,1373.0
2018-01-05 10:00:00,332.79,332.79,331.16,331.35,5913.0,332.79,332.79,331.16,331.35,5913.0
2018-01-05 10:05:00,331.29,331.29,329.42,330.72,11516.0,331.29,331.29,329.42,330.72,11516.0
2018-01-05 10:10:00,330.98,332.93,330.79,332.1,11483.0,330.98,332.93,330.79,332.1,11483.0
2018-01-05 10:15:00,332.04,332.36,330.71,331.11,9300.0,332.04,332.36,330.71,331.11,9300.0
2018-01-05 10:20:00,331.36,331.63,330.74,331.53,15110.0,331.36,331.63,330.74,331.53,15110.0
2018-01-05 10:25:00,331.33,333.67,331.33,333.34,16490.0,331.33,333.67,331.33,333.34,16490.0
2018-01-05 10:30:00,333.58,334.82,333.07,334.43,17326.0,333.58,334.82,333.07,334.43,17326.0
2018-01-05 10:35:00,334.41,334.68,333.48,333.48,13200.0,334.41,334.68,333.48,333.48,13200.0
2018-01-05 10:40:00,333.17,333.35,332.89,333.19,1703.0,333.17,333.35,332.89,333.19,1703.0
2018-01-05 10:45:00,333.29,333.29,332.5,332.5,3065.0,333.29,333.29,332.5,332.5,3065.0
2018-01-05 10:50:00,332.38,332.66,332.05,332.44,1400.0,332.38,332.66,332.05,332.44,1400.0
2018-01-05 10:55:00,332.26,332.49,331.97,332.22,2600.0,332.26,332.49,331.97,332.22,2600.0
2018-01-05 11:00:00,332.05,332.37,331.98,332.21,2900.0,332.05,332.37,331.98,332.21,2900.0
2018-01-05 11:05:00,332.0,332.37,331.72,332.37,3581.0,332.0,332.37,331.72,332.37,3581.0
2018-01-05 11:10:00,332.0,332.01,331.6,331.87,1300.0,332.0,332.01,331.6,331.87,1300.0
2018-01-05 11:15:00,331.82,332.7,331.81,332.68,2350.0,331.82,332.7,331.81,332.68,2350.0
2018-01-05 11:20:00,332.52,333.01,332.43,333.01,3549.0,332.52,333.01,332.43,333.01,3549.0
2018-01-05 11:25:00,332.96,333.0,332.75,333.0,556.0,332.96,333.0,332.75,333.0,556.0
2018-01-05 11:30:00,332.98,333.61,332.73,333.61,2000.0,332.98,333.61,332.73,333.61,2000.0
2018-01-05 11:35:00,333.78,334.0,333.29,333.29,3214.0,333.78,334.0,333.29,333.29,3214.0
2018-01-05 11:40:00,333.07,333.81,332.83,332.93,3257.0,333.07,333.81,332.83,332.93,3257.0
2018-01-05 11:45:00,333.1,333.46,332.63,333.01,3450.0,333.1,333.46,332.63,333.01,3450.0
2018-01-05 11:50:00,333.01,333.36,332.97,333.34,1700.0,333.01,333.36,332.97,333.34,1700.0
2018-01-05 11:55:00,333.36,333.37,333.03,333.1,325.0,333.36,333.37,333.03,333.1,325.0
2018-01-05 12:00:00,333.1,333.1,332.57,332.57,650.0,333.1,333.1,332.57,332.57,650.0
2018-01-05 12:05:00,332.65,333.14,332.56,333.1,3200.0,332.65,333.14,332.56,333.1,3200.0
2018-01-05 12:10:00,333.1,333.22,332.58,333.22,3877.0,333.1,333.22,332.58,333.22,3877.0
2018-01-05 12:15:00,332.94,333.41,332.3,332.39,4500.0,332.94,333.41,332.3,332.39,4500.0
2018-01-05 12:20:00,332.0,332.29,331.87,331.87,4000.0,332.0,332.29,331.87,331.87,4000.0
2018-01-05 12:25:00,331.68,331.69,331.07,331.63,2704.0,331.68,331.69,331.07,331.63,2704.0
2018-01-05 12:30:00,331.34,331.67,331.14,331.19,1000.0,331.34,331.67,331.14,331.19,1000.0
2018-01-05 12:35:00,331.01,331.01,330.05,330.05,1442.0,331.01,331.01,330.05,330.05,1442.0
2018-01-05 12:40:00,330.22,330.22,329.95,329.95,900.0,330.22,330.22,329.95,329.95,900.0
2018-01-05 12:45:00,330.01,330.84,330.01,330.84,3400.0,330.01,330.84,330.01,330.84,3400.0
2018-01-05 12:50:00,330.92,331.04,330.86,330.94,2500.0,330.92,331.04,330.86,330.94,2500.0
2018-01-05 12:55:00,330.78,330.78,330.61,330.7,800.0,330.78,330.78,330.61,330.7,800.0
2018-01-05 13:00:00,330.94,330.94,330.24,330.89,3294.0,330.94,330.94,330.24,330.89,3294.0
2018-01-05 13:05:00,330.59,330.59,330.29,330.3,200.0,330.59,330.59,330.29,330.3,200.0
2018-01-05 13:10:00,330.94,331.03,330.19,330.35,5500.0,330.94,331.03,330.19,330.35,5500.0
2018-01-05 13:15:00,330.9,331.16,330.45,331.0,2200.0,330.9,331.16,330.45,331.0,2200.0
2018-01-05 13:20:00,330.79,330.99,330.28,330.88,5214.0,330.79,330.99,330.28,330.88,5214.0
2018-01-05 13:25:00,330.42,330.74,330.0,330.17,5516.0,330.42,330.74,330.0,330.17,5516.0
2018-01-05 13:30:00,330.21,330.24,329.83,330.0,3100.0,330.21,330.24,329.83,330.0,3100.0
2018-01-05 13:35:00,329.53,330.01,329.43,329.77,7800.0,329.53,330.01,329.43,329.77,7800.0
2018-01-05 13:40:00,329.93,330.41,329.68,329.82,3600.0,329.93,330.41,329.68,329.82,3600.0
2018-01-05 13:45:00,329.84,330.12,329.59,330.01,2410.0,329.84,330.12,329.59,330.01,2410.0
2018-01-05 13:50:00,329.95,329.96,329.42,329.65,1700.0,329.95,329.96,329.42,329.65,1700.0
2018-01-05 13:55:00,329.89,330.52,329.49,330.29,7601.0,329.89,330.52,329.49,330.29,7601.0
2018-01-05 14:00:00,330.4,330.52,329.95,330.28,6626.0,330.4,330.52,329.95,330.28,6626.0
2018-01-05 14:05:00,330.29,330.58,330.0,330.3,1000.0,330.29,330.58,330.0,330.3,1000.0
2018-01-05 14:10:00,330.3,330.56,330.12,330.31,3000.0,330.3,330.56,330.12,330.31,3000.0
2018-01-05 14:15:00,330.31,330.78,330.07,330.76,11631.0,330.31,330.78,330.07,330.76,11631.0
2018-01-05 14:20:00,330.99,331.2,330.71,330.98,4635.0,330.99,331.2,330.71,330.98,4635.0
2018-01-05 14:25:00,330.82,331.26,330.77,331.1,3300.0,330.82,331.26,330.77,331.1,3300.0
2018-01-05 14:30:00,331.13,331.24,330.21,330.3,6100.0,331.13,331.24,330.21,330.3,6100.0
2018-01-05 14:35:00,330.27,330.69,329.83,330.23,2244.0,330.27,330.69,329.83,330.23,2244.0
2018-01-05 14:40:00,330.09,330.43,330.07,330.17,2600.0,330.09,330.43,330.07,330.17,2600.0
2018-01-05 14:45:00,330.25,330.45,329.92,330.3,5254.0,330.25,330.45,329.92,330.3,5254.0
2018-01-05 14:50:00,330.27,330.46,330.16,330.19,1854.0,330.27,330.46,330.16,330.19,1854.0
2018-01-05 14:55:00,329.93,330.3,329.77,330.04,1800.0,329.93,330.3,329.77,330.04,1800.0
2018-01-05 15:00:00,330.04,330.04,329.68,329.77,2500.0,330.04,330.04,329.68,329.77,2500.0
2018-01-05 15:05:00,329.53,330.02,329.53,329.7,2200.0,329.53,330.02,329.53,329.7,2200.0
2018-01-05 15:10:00,329.86,329.86,329.26,329.29,3500.0,329.86,329.86,329.26,329.29,3500.0
2018-01-05 15:15:00,329.21,329.78,329.02,329.78,2451.0,329.21,329.78,329.02,329.78,2451.0
2018-01-05 15:20:00,329.43,329.57,329.37,329.57,525.0,329.43,329.57,329.37,329.57,525.0
2018-01-05 15:25:00,329.44,329.56,329.35,329.35,900.0,329.44,329.56,329.35,329.35,900.0
2018-01-05 15:30:00,329.55,329.75,329.43,329.57,1300.0,329.55,329.75,329.43,329.57,1300.0
2018-01-05 15:35:00,329.45,330.01,329.44,330.01,3111.0,329.45,330.01,329.44,330.01,3111.0
2018-01-05 15:40:00,329.86,330.15,329.85,330.0,2200.0,329.86,330.15,329.85,330.0,2200.0
2018-01-05 15:45:00,329.9,330.58,329.9,330.58,3190.0,329.9,330.58,329.9,330.58,3190.0
2018-01-05 15:50:00,330.65,331.04,330.45,330.87,4491.0,330.65,331.04,330.45,330.87,4491.0
2018-01-05 15:55:00,330.86,331.03,330.54,330.64,9701.0,330.86,331.03,330.54,330.64,9701.0
2018-01-08 09:30:00,328.12,330.25,327.66,329.0,7259.0,328.12,330.25,327.66,329.0,7259.0
2018-01-08 09:35:00,330.75,330.75,329.75,329.75,1800.0,330.75,330.75,329.75,329.75,1800.0
2018-01-08 09:40:00,330.64,331.01,330.2,330.2,6525.0,330.64,331.01,330.2,330.2,6525.0
2018-01-08 09:45:00,330.36,330.86,329.61,330.12,12178.0,330.36,330.86,329.61,330.12,12178.0
2018-01-08 09:50:00,330.07,330.4,329.71,330.34,2900.0,330.07,330.4,329.71,330.34,2900.0
2018-01-08 09:55:00,329.61,330.45,329.61,330.44,855.0,329.61,330.45,329.61,330.44,855.0
2018-01-08 10:00:00,331.11,331.12,330.57,330.57,2704.0,331.11,331.12,330.57,330.57,2704.0
2018-01-08 10:05:00,331.5,331.54,330.92,330.93,1250.0,331.5,331.54,330.92,330.93,1250.0
2018-01-08 10:10:00,331.2,331.86,331.2,331.45,2300.0,331.2,331.86,331.2,331.45,2300.0
2018-01-08 10:15:00,331.25,331.54,331.25,331.54,231.0,331.25,331.54,331.25,331.54,231.0
2018-01-08 10:20:00,331.77,332.01,331.67,331.67,1600.0,331.77,332.01,331.67,331.67,1600.0
2018-01-08 10:25:00,331.99,332.27,331.98,332.27,500.0,331.99,332.27,331.98,332.27,500.0
2018-01-08 10:30:00,332.45,332.45,331.91,331.91,1300.0,332.45,332.45,331.91,331.91,1300.0
2018-01-08 10:35:00,331.9,332.37,331.33,332.11,7160.0,331.9,332.37,331.33,332.11,7160.0
2018-01-08 10:40:00,332.15,332.15,331.92,331.92,500.0,332.15,332.15,331.92,331.92,500.0
2018-01-08 10:45:00,332.43,332.62,332.28,332.29,700.0,332.43,332.62,332.28,332.29,700.0
2018-01-08 10:50:00,332.35,332.88,332.35,332.88,1000.0,332.35,332.88,332.35,332.88,1000.0
2018-01-08 10:55:00,332.86,334.0,332.78,333.58,4147.0,332.86,334.0,332.78,333.58,4147.0
2018-01-08 11:00:00,333.58,333.58,333.58,333.58,0.0,333.58,333.58,333.58,333.58,0.0
2018-01-08 11:05:00,333.4,333.6,333.4,333.6,500.0,333.4,333.6,333.4,333.6,500.0
2018-01-08 11:10:00,333.72,333.72,333.72,333.72,100.0,333.72,333.72,333.72,333.72,100.0
2018-01-08 11:15:00,333.9,333.9,333.39,333.39,1200.0,333.9,333.9,333.39,333.39,1200.0
2018-01-08 11:20:00,333.5,333.5,333.32,333.46,1240.0,333.5,333.5,333.32,333.46,1240.0
2018-01-08 11:25:00,333.34,333.36,332.99,333.17,1501.0,333.34,333.36,332.99,333.17,1501.0
2018-01-08 11:30:00,333.57,333.57,333.57,333.57,100.0,333.57,333.57,333.57,333.57,100.0
2018-01-08 11:35:00,333.58,334.11,333.58,334.11,297.0,333.58,334.11,333.58,334.11,297.0
2018-01-08 11:40:00,333.97,334.48,333.89,334.43,1100.0,333.97,334.48,333.89,334.43,1100.0
2018-01-08 11:45:00,334.46,334.66,334.19,334.35,1200.0,334.46,334.66,334.19,334.35,1200.0
2018-01-08 11:50:00,334.34,334.35,334.07,334.07,200.0,334.34,334.35,334.07,334.07,200.0
2018-01-08 11:55:00,334.31,334.32,333.92,334.15,1100.0,334.31,334.32,333.92,334.15,1100.0
2018-01-08 12:00:00,333.91,333.93,333.47,333.67,900.0,333.91,333.93,333.47,333.67,900.0
2018-01-08 12:05:00,333.6,333.63,333.4,333.4,310.0,333.6,333.63,333.4,333.4,310.0
2018-01-08 12:10:00,333.65,333.66,333.65,333.65,100.0,333.65,333.66,333.65,333.65,100.0
2018-01-08 12:15:00,333.49,333.81,333.19,333.27,1750.0,333.49,333.81,333.19,333.27,1750.0
2018-01-08 12:20:00,333.15,333.46,333.0,333.27,6100.0,333.15,333.46,333.0,333.27,6100.0
2018-01-08 12:25:00,332.97,333.25,332.82,332.82,5326.0,332.97,333.25,332.82,332.82,5326.0
2018-01-08 12:30:00,332.61,332.62,332.03,332.13,2363.0,332.61,332.62,332.03,332.13,2363.0
2018-01-08 12:35:00,332.35,333.41,332.33,333.41,1111.0,332.35,333.41,332.33,333.41,1111.0
2018-01-08 12:40:00,333.2,333.48,332.92,333.48,710.0,333.2,333.48,332.92,333.48,710.0
2018-01-08 12:45:00,332.84,333.19,332.77,333.19,600.0,332.84,333.19,332.77,333.19,600.0
2018-01-08 12:50:00,332.95,332.95,332.95,332.95,100.0,332.95,332.95,332.95,332.95,100.0
2018-01-08 12:55:00,333.01,333.29,332.64,333.06,1500.0,333.01,333.29,332.64,333.06,1500.0
2018-01-08 13:00:00,333.27,333.85,333.27,333.85,1300.0,333.27,333.85,333.27,333.85,1300.0
2018-01-08 13:05:00,333.55,334.0,333.52,333.99,1150.0,333.55,334.0,333.52,333.99,1150.0
2018-01-08 13:10:00,334.03,334.13,333.87,333.88,700.0,334.03,334.13,333.87,333.88,700.0
2018-01-08 13:15:00,334.25,334.53,334.15,334.53,1400.0,334.25,334.53,334.15,334.53,1400.0
2018-01-08 13:20:00,334.81,335.41,334.76,335.21,9272.0,334.81,335.41,334.76,335.21,9272.0
2018-01-08 13:25:00,335.0,335.88,335.0,335.88,4715.0,335.0,335.88,335.0,335.88,4715.0
2018-01-08 13:30:00,335.43,335.46,335.43,335.46,300.0,335.43,335.46,335.43,335.46,300.0
2018-01-08 13:35:00,335.4,335.4,335.4,335.4,100.0,335.4,335.4,335.4,335.4,100.0
2018-01-08 13:40:00,335.4,335.45,334.75,335.35,1000.0,335.4,335.45,334.75,335.35,1000.0
2018-01-08 13:45:00,335.07,335.34,335.07,335.23,1100.0,335.07,335.34,335.07,335.23,1100.0
2018-01-08 13:50:00,335.23,335.34,335.23,335.34,300.0,335.23,335.34,335.23,335.34,300.0
2018-01-08 13:55:00,335.44,336.64,335.37,336.64,5579.0,335.44,336.64,335.37,336.64,5579.0
2018-01-08 14:00:00,336.87,337.31,336.66,337.31,800.0,336.87,337.31,336.66,337.31,800.0
2018-01-08 14:05:00,337.03,337.12,336.75,336.98,2385.0,337.03,337.12,336.75,336.98,2385.0
2018-01-08 14:10:00,336.82,338.48,336.82,337.85,5228.0,336.82,338.48,336.82,337.85,5228.0
2018-01-08 14:15:00,337.95,338.54,337.91,338.5,13572.0,337.95,338.54,337.91,338.5,13572.0
2018-01-08 14:20:00,338.55,339.1,338.2,338.35,9285.0,338.55,339.1,338.2,338.35,9285.0
2018-01-08 14:25:00,338.66,339.17,338.51,338.53,4119.0,338.66,339.17,338.51,338.53,4119.0
2018-01-08 14:30:00,338.53,338.53,337.43,337.43,1347.0,338.53,338.53,337.43,337.43,1347.0
2018-01-08 14:35:00,337.53,337.72,337.42,337.45,700.0,337.53,337.72,337.42,337.45,700.0
2018-01-08 14:40:00,337.42,337.42,337.19,337.19,825.0,337.42,337.42,337.19,337.19,825.0
2018-01-08 14:45:00,337.18,337.18,337.03,337.03,1400.0,337.18,337.18,337.03,337.03,1400.0
2018-01-08 14:50:00,337.03,337.09,336.73,336.73,3000.0,337.03,337.09,336.73,336.73,3000.0
2018-01-08 14:55:00,336.75,336.75,336.56,336.63,300.0,336.75,336.75,336.56,336.63,300.0
2018-01-08 15:00:00,336.74,336.98,336.68,336.93,3000.0,336.74,336.98,336.68,336.93,3000.0
2018-01-08 15:05:00,337.0,337.69,336.94,337.48,3733.0,337.0,337.69,336.94,337.48,3733.0
2018-01-08 15:10:00,337.7,338.49,337.56,338.03,10470.0,337.7,338.49,337.56,338.03,10470.0
2018-01-08 15:15:00,338.22,338.8,338.22,338.57,2701.0,338.22,338.8,338.22,338.57,2701.0
2018-01-08 15:20:00,338.56,339.39,338.56,338.88,6009.0,338.56,339.39,338.56,338.88,6009.0
2018-01-08 15:25:00,339.25,339.41,339.01,339.03,5200.0,339.25,339.41,339.01,339.03,5200.0
2018-01-08 15:30:00,339.01,339.31,338.76,338.77,4818.0,339.01,339.31,338.76,338.77,4818.0
2018-01-08 15:35:00,338.9,340.54,338.9,340.49,12659.0,338.9,340.54,338.9,340.49,12659.0
2018-01-08 15:40:00,340.31,341.22,340.1,341.18,12876.0,340.31,341.22,340.1,341.18,12876.0
2018-01-08 15:45:00,341.11,341.3,340.65,340.66,16491.0,341.11,341.3,340.65,340.66,16491.0
2018-01-08 15:50:00,340.78,341.47,340.25,340.36,16798.0,340.78,341.47,340.25,340.36,16798.0
2018-01-08 15:55:00,340.34,340.91,340.22,340.5,17985.0,340.34,340.91,340.22,340.5,17985.0
2018-01-09 09:30:00,343.29,344.18,341.0,341.57,9201.0,343.29,344.18,341.0,341.57,9201.0
2018-01-09 09:35:00,341.0,341.44,339.17,340.14,3450.0,341.0,341.44,339.17,340.14,3450.0
2018-01-09 09:40:00,339.5,340.0,338.88,338.88,750.0,339.5,340.0,338.88,338.88,750.0
2018-01-09 09:45:00,338.28,339.55,338.28,339.19,3200.0,338.28,339.55,338.28,339.19,3200.0
2018-01-09 09:50:00,339.18,339.64,338.56,339.64,2900.0,339.18,339.64,338.56,339.64,2900.0
2018-01-09 09:55:00,339.09,339.48,338.46,338.78,2894.0,339.09,339.48,338.46,338.78,2894.0
2018-01-09 10:00:00,338.61,338.61,337.97,337.98,2415.0,338.61,338.61,337.97,337.98,2415.0
2018-01-09 10:05:00,337.74,337.8,337.22,337.5,3590.0,337.74,337.8,337.22,337.5,3590.0
2018-01-09 10:10:00,337.4,337.7,337.01,337.27,3750.0,337.4,337.7,337.01,337.27,3750.0
2018-01-09 10:15:00,337.35,338.85,337.28,338.56,7282.0,337.35,338.85,337.28,338.56,7282.0
2018-01-09 10:20:00,338.78,339.71,338.78,339.71,1150.0,338.78,339.71,338.78,339.71,1150.0
2018-01-09 10:25:00,339.18,339.24,338.6,339.24,3000.0,339.18,339.24,338.6,339.24,3000.0
2018-01-09 10:30:00,339.07,339.4,338.03,338.41,2330.0,339.07,339.4,338.03,338.41,2330.0
2018-01-09 10:35:00,338.9,338.9,337.0,337.0,2600.0,338.9,338.9,337.0,337.0,2600.0
2018-01-09 10:40:00,336.89,337.92,336.88,337.78,3289.0,336.89,337.92,336.88,337.78,3289.0
2018-01-09 10:45:00,338.11,338.68,338.11,338.19,300.0,338.11,338.68,338.11,338.19,300.0
2018-01-09 10:50:00,338.21,338.33,337.05,337.1,3700.0,338.21,338.33,337.05,337.1,3700.0
2018-01-09 10:55:00,337.49,338.13,337.49,338.13,1500.0,337.49,338.13,337.49,338.13,1500.0
2018-01-09 11:00:00,338.0,339.06,338.0,338.7,1600.0,338.0,339.06,338.0,338.7,1600.0
2018-01-09 11:05:00,339.11,339.12,338.23,338.23,1838.0,339.11,339.12,338.23,338.23,1838.0
2018-01-09 11:10:00,338.59,339.36,338.59,339.1,2118.0,338.59,339.36,338.59,339.1,2118.0
2018-01-09 11:15:00,338.99,340.53,338.99,340.53,2500.0,338.99,340.53,338.99,340.53,2500.0
2018-01-09 11:20:00,340.52,340.64,339.63,339.77,3640.0,340.52,340.64,339.63,339.77,3640.0
2018-01-09 11:25:00,339.98,340.74,339.98,340.74,1900.0,339.98,340.74,339.98,340.74,1900.0
2018-01-09 11:30:00,340.48,340.48,340.11,340.17,500.0,340.48,340.48,340.11,340.17,500.0
2018-01-09 11:35:00,339.81,339.84,339.21,339.21,1300.0,339.81,339.84,339.21,339.21,1300.0
2018-01-09 11:40:00,339.05,339.15,338.6,338.6,1451.0,339.05,339.15,338.6,338.6,1451.0
2018-01-09 11:45:00,338.12,338.43,338.12,338.43,1200.0,338.12,338.43,338.12,338.43,1200.0
2018-01-09 11:50:00,338.26,338.28,337.26,337.56,1327.0,338.26,338.28,337.26,337.56,1327.0
2018-01-09 11:55:00,337.14,338.35,337.14,338.35,4500.0,337.14,338.35,337.14,338.35,4500.0
2018-01-09 12:00:00,337.93,338.17,337.6,337.9,6268.0,337.93,338.17,337.6,337.9,6268.0
2018-01-09 12:05:00,337.85,338.08,337.14,337.14,3500.0,337.85,338.08,337.14,337.14,3500.0
2018-01-09 12:10:00,337.1,337.57,337.07,337.56,2900.0,337.1,337.57,337.07,337.56,2900.0
2018-01-09 12:15:00,337.57,337.9,337.1,337.15,2643.0,337.57,337.9,337.1,337.15,2643.0
2018-01-09 12:20:00,336.88,337.14,336.74,336.9,1000.0,336.88,337.14,336.74,336.9,1000.0
2018-01-09 12:25:00,336.81,337.23,336.81,337.23,2662.0,336.81,337.23,336.81,337.23,2662.0
2018-01-09 12:30:00,337.13,337.13,336.87,336.89,1500.0,337.13,337.13,336.87,336.89,1500.0
2018-01-09 12:35:00,336.74,337.16,336.74,337.16,600.0,336.74,337.16,336.74,337.16,600.0
2018-01-09 12:40:00,337.18,337.25,336.92,337.14,800.0,337.18,337.25,336.92,337.14,800.0
2018-01-09 12:45:00,337.04,337.04,336.75,336.79,700.0,337.04,337.04,336.75,336.79,700.0
2018-01-09 12:50:00,336.88,336.88,336.85,336.85,200.0,336.88,336.88,336.85,336.85,200.0
2018-01-09 12:55:00,336.85,336.85,336.85,336.85,0.0,336.85,336.85,336.85,336.85,0.0
2018-01-09 13:00:00,336.69,336.88,336.58,336.72,1150.0,336.69,336.88,336.58,336.72,1150.0
2018-01-09 13:05:00,336.74,336.74,336.64,336.64,300.0,336.74,336.74,336.64,336.64,300.0
2018-01-09 13:10:00,336.81,336.81,336.51,336.52,2570.0,336.81,336.81,336.51,336.52,2570.0
2018-01-09 13:15:00,336.43,336.43,336.34,336.34,200.0,336.43,336.43,336.34,336.34,200.0
2018-01-09 13:20:00,336.57,336.57,336.4,336.4,300.0,336.57,336.57,336.4,336.4,300.0
2018-01-09 13:25:00,336.33,336.34,336.33,336.33,188.0,336.33,336.34,336.33,336.33,188.0
2018-01-09 13:30:00,336.58,336.59,336.18,336.18,1821.0,336.58,336.59,336.18,336.18,1821.0
2018-01-09 13:35:00,336.47,337.24,336.47,337.24,1700.0,336.47,337.24,336.47,337.24,1700.0
2018-01-09 13:40:00,337.16,337.41,336.68,337.01,2596.0,337.16,337.41,336.68,337.01,2596.0
2018-01-09 13:45:00,336.93,337.06,336.65,337.06,2650.0,336.93,337.06,336.65,337.06,2650.0
2018-01-09 13:50:00,337.04,337.35,337.0,337.35,1600.0,337.04,337.35,337.0,337.35,1600.0
2018-01-09 13:55:00,337.35,337.42,337.28,337.29,300.0,337.35,337.42,337.28,337.29,300.0
2018-01-09 14:00:00,337.49,337.49,336.56,336.67,600.0,337.49,337.49,336.56,336.67,600.0
2018-01-09 14:05:00,336.89,337.41,336.88,337.28,1270.0,336.89,337.41,336.88,337.28,1270.0
2018-01-09 14:10:00,337.05,337.34,336.73,336.73,700.0,337.05,337.34,336.73,336.73,700.0
2018-01-09 14:15:00,336.55,336.77,336.31,336.63,1600.0,336.55,336.77,336.31,336.63,1600.0
2018-01-09 14:20:00,336.64,336.95,336.21,336.21,1900.0,336.64,336.95,336.21,336.21,1900.0
2018-01-09 14:25:00,336.66,336.66,336.62,336.62,450.0,336.66,336.66,336.62,336.62,450.0
2018-01-09 14:30:00,336.3,336.86,336.3,336.78,800.0,336.3,336.86,336.3,336.78,800.0
2018-01-09 14:35:00,336.78,337.1,336.78,336.99,1259.0,336.78,337.1,336.78,336.99,1259.0
2018-01-09 14:40:00,336.61,336.82,336.61,336.8,944.0,336.61,336.82,336.61,336.8,944.0
2018-01-09 14:45:00,336.65,336.65,336.56,336.56,288.0,336.65,336.65,336.56,336.56,288.0
2018-01-09 14:50:00,336.95,337.2,336.81,336.85,2300.0,336.95,337.2,336.81,336.85,2300.0
2018-01-09 14:55:00,337.32,337.32,337.28,337.28,200.0,337.32,337.32,337.28,337.28,200.0
2018-01-09 15:00:00,337.2,337.39,337.18,337.2,5700.0,337.2,337.39,337.18,337.2,5700.0
2018-01-09 15:05:00,337.25,338.53,337.19,338.53,3091.0,337.25,338.53,337.19,338.53,3091.0
2018-01-09 15:10:00,338.46,338.81,338.02,338.15,5044.0,338.46,338.81,338.02,338.15,5044.0
2018-01-09 15:15:00,338.33,338.59,338.07,338.59,2700.0,338.33,338.59,338.07,338.59,2700.0
2018-01-09 15:20:00,338.59,338.59,338.59,338.59,0.0,338.59,338.59,338.59,338.59,0.0
2018-01-09 15:25:00,338.13,338.68,337.81,338.56,4500.0,338.13,338.68,337.81,338.56,4500.0
2018-01-09 15:30:00,338.56,338.8,338.56,338.8,800.0,338.56,338.8,338.56,338.8,800.0
2018-01-09 15:35:00,338.69,338.93,338.54,338.93,1150.0,338.69,338.93,338.54,338.93,1150.0
2018-01-09 15:40:00,338.9,339.16,338.38,338.38,1601.0,338.9,339.16,338.38,338.38,1601.0
2018-01-09 15:45:00,338.48,338.59,337.33,337.44,16169.0,338.48,338.59,337.33,337.44,16169.0
2018-01-09 15:50:00,337.55,338.17,337.5,338.14,3475.0,337.55,338.17,337.5,338.14,3475.0
2018-01-09 15:55:00,337.95,338.22,337.33,337.38,9992.0,337.95,338.22,337.33,337.38,9992.0
2018-01-10 09:30:00,336.12,336.12,334.0,335.75,24863.0,336.12,336.12,334.0,335.75,24863.0
2018-01-10 09:35:00,335.77,337.19,334.98,337.19,22796.0,335.77,337.19,334.98,337.19,22796.0
2018-01-10 09:40:00,337.64,339.68,337.64,339.67,7584.0,337.64,339.68,337.64,339.67,7584.0
2018-01-10 09:45:00,339.67,339.67,338.49,338.92,5898.0,339.67,339.67,338.49,338.92,5898.0
2018-01-10 09:50:00,338.99,339.86,337.67,337.67,14091.0,338.99,339.86,337.67,337.67,14091.0
2018-01-10 09:55:00,337.61,338.26,336.77,338.09,8204.0,337.61,338.26,336.77,338.09,8204.0
2018-01-10 10:00:00,336.89,337.58,335.57,335.77,2800.0,336.89,337.58,335.57,335.77,2800.0
2018-01-10 10:05:00,335.69,336.44,335.4,336.44,8100.0,335.69,336.44,335.4,336.44,8100.0
2018-01-10 10:10:00,336.44,337.85,336.25,336.25,6907.0,336.44,337.85,336.25,336.25,6907.0
2018-01-10 10:15:00,336.42,336.6,335.59,336.6,16135.0,336.42,336.6,335.59,336.6,16135.0
2018-01-10 10:20:00,336.29,336.84,335.94,336.28,10201.0,336.29,336.84,335.94,336.28,10201.0
2018-01-10 10:25:00,336.32,336.32,335.85,335.86,13337.0,336.32,336.32,335.85,335.86,13337.0
2018-01-10 10:30:00,336.25,336.25,335.81,335.99,6900.0,336.25,336.25,335.81,335.99,6900.0
2018-01-10 10:35:00,336.04,336.52,336.04,336.46,5700.0,336.04,336.52,336.04,336.46,5700.0
2018-01-10 10:40:00,336.75,337.18,335.69,335.85,13200.0,336.75,337.18,335.69,335.85,13200.0
2018-01-10 10:45:00,335.86,335.86,335.61,335.75,1710.0,335.86,335.86,335.61,335.75,1710.0
2018-01-10 10:50:00,335.98,335.98,335.61,335.81,950.0,335.98,335.98,335.61,335.81,950.0
2018-01-10 10:55:00,335.8,335.95,335.37,335.37,4982.0,335.8,335.95,335.37,335.37,4982.0
2018-01-10 11:00:00,335.63,335.75,335.4,335.73,1700.0,335.63,335.75,335.4,335.73,1700.0
2018-01-10 11:05:00,335.75,336.21,335.74,335.89,1033.0,335.75,336.21,335.74,335.89,1033.0
2018-01-10 11:10:00,335.74,335.74,334.5,334.5,8769.0,335.74,335.74,334.5,334.5,8769.0
2018-01-10 11:15:00,334.58,334.69,333.97,333.98,4718.0,334.58,334.69,333.97,333.98,4718.0
2018-01-10 11:20:00,333.97,334.03,333.72,334.02,5400.0,333.97,334.03,333.72,334.02,5400.0
2018-01-10 11:25:00,334.02,334.17,333.71,333.71,6400.0,334.02,334.17,333.71,333.71,6400.0
2018-01-10 11:30:00,333.66,333.66,333.23,333.23,2100.0,333.66,333.66,333.23,333.23,2100.0
2018-01-10 11:35:00,333.44,334.48,333.44,333.95,2163.0,333.44,334.48,333.44,333.95,2163.0
2018-01-10 11:40:00,334.8,334.96,333.98,334.96,700.0,334.8,334.96,333.98,334.96,700.0
2018-01-10 11:45:00,334.54,336.84,334.53,336.33,6184.0,334.54,336.84,334.53,336.33,6184.0
2018-01-10 11:50:00,336.28,336.93,335.87,336.93,3147.0,336.28,336.93,335.87,336.93,3147.0
2018-01-10 11:55:00,336.54,337.0,335.9,336.01,6299.0,336.54,337.0,335.9,336.01,6299.0
2018-01-10 12:00:00,336.04,337.49,335.67,336.99,18590.0,336.04,337.49,335.67,336.99,18590.0
2018-01-10 12:05:00,336.99,337.83,336.77,337.5,7443.0,336.99,337.83,336.77,337.5,7443.0
2018-01-10 12:10:00,337.47,337.48,337.26,337.36,1700.0,337.47,337.48,337.26,337.36,1700.0
2018-01-10 12:15:00,337.69,337.99,337.47,337.48,3977.0,337.69,337.99,337.47,337.48,3977.0
2018-01-10 12:20:00,337.72,338.48,337.71,338.48,1400.0,337.72,338.48,337.71,338.48,1400.0
2018-01-10 12:25:00,338.34,338.7,338.34,338.41,2227.0,338.34,338.7,338.34,338.41,2227.0
2018-01-10 12:30:00,338.61,339.54,338.36,339.44,3890.0,338.61,339.54,338.36,339.44,3890.0
2018-01-10 12:35:00,339.18,339.55,339.17,339.55,1776.0,339.18,339.55,339.17,339.55,1776.0
2018-01-10 12:40:00,339.48,339.84,338.34,338.48,23976.0,339.48,339.84,338.34,338.48,23976.0
2018-01-10 12:45:00,338.23,338.23,337.77,338.02,2384.0,338.23,338.23,337.77,338.02,2384.0
2018-01-10 12:50:00,337.85,338.62,337.85,338.15,7969.0,337.85,338.62,337.85,338.15,7969.0
2018-01-10 12:55:00,338.41,338.75,338.07,338.4,2600.0,338.41,338.75,338.07,338.4,2600.0
2018-01-10 13:00:00,338.66,338.66,338.36,338.37,500.0,338.66,338.66,338.36,338.37,500.0
2018-01-10 13:05:00,338.5,338.51,338.3,338.45,1200.0,338.5,338.51,338.3,338.45,1200.0
2018-01-10 13:10:00,338.38,338.38,337.74,337.74,635.0,338.38,338.38,337.74,337.74,635.0
2018-01-10 13:15:00,337.62,337.62,337.16,337.31,5900.0,337.62,337.62,337.16,337.31,5900.0
2018-01-10 13:20:00,336.91,337.11,336.91,337.02,1910.0,336.91,337.11,336.91,337.02,1910.0
2018-01-10 13:25:00,337.27,337.32,337.16,337.23,604.0,337.27,337.32,337.16,337.23,604.0
2018-01-10 13:30:00,337.33,337.63,337.33,337.63,400.0,337.33,337.63,337.33,337.63,400.0
2018-01-10 13:35:00,337.58,337.59,337.53,337.54,123800.0,337.58,337.59,337.53,337.54,123800.0
2018-01-10 13:40:00,337.85,338.71,337.64,338.32,10401.0,337.85,338.71,337.64,338.32,10401.0
2018-01-10 13:45:00,338.38,338.39,338.38,338.38,100.0,338.38,338.39,338.38,338.38,100.0
2018-01-10 13:50:00,338.29,338.62,338.29,338.38,1000.0,338.29,338.62,338.29,338.38,1000.0
2018-01-10 13:55:00,338.74,338.74,338.34,338.74,12700.0,338.74,338.74,338.34,338.74,12700.0
2018-01-10 14:00:00,338.75,338.75,338.33,338.34,800.0,338.75,338.75,338.33,338.34,800.0
2018-01-10 14:05:00,338.33,338.48,337.72,337.73,1500.0,338.33,338.48,337.72,337.73,1500.0
2018-01-10 14:10:00,337.72,337.94,337.5,337.79,1804.0,337.72,337.94,337.5,337.79,1804.0
2018-01-10 14:15:00,337.92,338.34,337.91,338.0,1500.0,337.92,338.34,337.91,338.0,1500.0
2018-01-10 14:20:00,338.03,338.26,337.5,338.06,26239.0,338.03,338.26,337.5,338.06,26239.0
2018-01-10 14:25:00,337.8,337.8,337.34,337.35,1776.0,337.8,337.8,337.34,337.35,1776.0
2018-01-10 14:30:00,337.56,337.79,337.56,337.79,300.0,337.56,337.79,337.56,337.79,300.0
2018-01-10 14:35:00,337.66,337.86,337.25,337.25,800.0,337.66,337.86,337.25,337.25,800.0
2018-01-10 14:40:00,337.27,337.46,337.27,337.34,800.0,337.27,337.46,337.27,337.34,800.0
2018-01-10 14:45:00,337.68,337.72,337.68,337.72,500.0,337.68,337.72,337.68,337.72,500.0
2018-01-10 14:50:00,338.0,338.18,337.87,337.88,2500.0,338.0,338.18,337.87,337.88,2500.0
2018-01-10 14:55:00,338.28,338.3,337.97,338.12,1100.0,338.28,338.3,337.97,338.12,1100.0
2018-01-10 15:00:00,338.3,338.85,338.3,338.85,800.0,338.3,338.85,338.3,338.85,800.0
2018-01-10 15:05:00,338.8,338.8,338.33,338.33,400.0,338.8,338.8,338.33,338.33,400.0
2018-01-10 15:10:00,338.81,338.84,338.56,338.79,3992.0,338.81,338.84,338.56,338.79,3992.0
2018-01-10 15:15:00,338.52,338.68,338.13,338.24,10477.0,338.52,338.68,338.13,338.24,10477.0
2018-01-10 15:20:00,338.31,338.35,338.14,338.35,300.0,338.31,338.35,338.14,338.35,300.0
2018-01-10 15:25:00,338.34,339.22,338.34,339.15,1405.0,338.34,339.22,338.34,339.15,1405.0
2018-01-10 15:30:00,338.97,339.68,338.97,339.57,2761.0,338.97,339.68,338.97,339.57,2761.0
2018-01-10 15:35:00,339.55,339.7,339.2,339.2,1600.0,339.55,339.7,339.2,339.2,1600.0
2018-01-10 15:40:00,339.31,339.52,339.29,339.31,3900.0,339.31,339.52,339.29,339.31,3900.0
2018-01-10 15:45:00,339.36,339.82,339.36,339.61,4512.0,339.36,339.82,339.36,339.61,4512.0
2018-01-10 15:50:00,339.61,339.84,339.27,339.56,4104.0,339.61,339.84,339.27,339.56,4104.0
2018-01-10 15:55:00,339.56,339.98,339.42,339.59,5806.0,339.56,339.98,339.42,339.59,5806.0
2018-01-11 09:30:00,341.11,341.99,340.35,341.19,3960.0,341.11,341.99,340.35,341.19,3960.0
2018-01-11 09:35:00,341.24,341.24,339.02,339.02,6044.0,341.24,341.24,339.02,339.02,6044.0
2018-01-11 09:40:00,338.68,338.68,338.09,338.11,700.0,338.68,338.68,338.09,338.11,700.0
2018-01-11 09:45:00,338.53,338.93,338.17,338.52,3266.0,338.53,338.93,338.17,338.52,3266.0
2018-01-11 09:50:00,338.5,338.82,338.18,338.5,900.0,338.5,338.82,338.18,338.5,900.0
2018-01-11 09:55:00,338.5,338.95,338.19,338.49,8111.0,338.5,338.95,338.19,338.49,8111.0
2018-01-11 10:00:00,337.86,338.95,337.85,338.94,5743.0,337.86,338.95,337.85,338.94,5743.0
2018-01-11 10:05:00,338.94,339.24,338.15,338.41,3857.0,338.94,339.24,338.15,338.41,3857.0
2018-01-11 10:10:00,338.28,338.38,337.65,337.65,3364.0,338.28,338.38,337.65,337.65,3364.0
2018-01-11 10:15:00,337.65,338.08,337.45,337.48,2241.0,337.65,338.08,337.45,337.48,2241.0
2018-01-11 10:20:00,337.48,337.48,336.67,337.04,5200.0,337.48,337.48,336.67,337.04,5200.0
2018-01-11 10:25:00,337.0,337.0,336.68,336.69,2141.0,337.0,337.0,336.68,336.69,2141.0
2018-01-11 10:30:00,336.91,337.69,336.71,336.73,4865.0,336.91,337.69,336.71,336.73,4865.0
2018-01-11 10:35:00,336.9,337.75,336.79,337.75,2060.0,336.9,337.75,336.79,337.75,2060.0
2018-01-11 10:40:00,337.75,338.37,337.74,338.37,1500.0,337.75,338.37,337.74,338.37,1500.0
2018-01-11 10:45:00,338.61,339.22,338.24,338.52,3295.0,338.61,339.22,338.24,338.52,3295.0
2018-01-11 10:50:00,338.41,339.31,338.41,339.31,1500.0,338.41,339.31,338.41,339.31,1500.0
2018-01-11 10:55:00,339.67,339.79,339.37,339.79,600.0,339.67,339.79,339.37,339.79,600.0
2018-01-11 11:00:00,339.13,340.05,339.13,340.05,1200.0,339.13,340.05,339.13,340.05,1200.0
2018-01-11 11:05:00,340.45,340.8,340.15,340.54,1600.0,340.45,340.8,340.15,340.54,1600.0
2018-01-11 11:10:00,340.18,340.56,340.03,340.55,2039.0,340.18,340.56,340.03,340.55,2039.0
2018-01-11 11:15:00,340.54,340.71,340.07,340.71,2995.0,340.54,340.71,340.07,340.71,2995.0
2018-01-11 11:20:00,340.55,341.19,340.3,341.19,5000.0,340.55,341.19,340.3,341.19,5000.0
2018-01-11 11:25:00,341.19,341.19,340.84,341.09,2970.0,341.19,341.19,340.84,341.09,2970.0
2018-01-11 11:30:00,341.2,341.39,340.92,341.12,1300.0,341.2,341.39,340.92,341.12,1300.0
2018-01-11 11:35:00,341.02,341.7,340.97,341.7,4629.0,341.02,341.7,340.97,341.7,4629.0
2018-01-11 11:40:00,341.59,341.59,341.15,341.15,3100.0,341.59,341.59,341.15,341.15,3100.0
2018-01-11 11:45:00,341.24,341.27,340.93,341.24,2600.0,341.24,341.27,340.93,341.24,2600.0
2018-01-11 11:50:00,341.06,341.07,341.06,341.06,200.0,341.06,341.07,341.06,341.06,200.0
2018-01-11 11:55:00,341.0,341.45,340.95,340.95,1725.0,341.0,341.45,340.95,340.95,1725.0
2018-01-11 12:00:00,341.44,341.56,341.22,341.53,2000.0,341.44,341.56,341.22,341.53,2000.0
2018-01-11 12:05:00,341.53,342.53,341.28,342.46,6932.0,341.53,342.53,341.28,342.46,6932.0
2018-01-11 12:10:00,342.25,342.77,342.25,342.5,1400.0,342.25,342.77,342.25,342.5,1400.0
2018-01-11 12:15:00,342.23,342.5,341.79,342.5,4700.0,342.23,342.5,341.79,342.5,4700.0
2018-01-11 12:20:00,342.36,342.38,342.22,342.31,1094.0,342.36,342.38,342.22,342.31,1094.0
2018-01-11 12:25:00,342.36,343.19,342.34,342.36,3504.0,342.36,343.19,342.34,342.36,3504.0
2018-01-11 12:30:00,342.44,342.95,342.27,342.89,7756.0,342.44,342.95,342.27,342.89,7756.0
2018-01-11 12:35:00,343.18,343.18,342.32,342.47,1600.0,343.18,343.18,342.32,342.47,1600.0
2018-01-11 12:40:00,342.45,342.71,342.45,342.46,535.0,342.45,342.71,342.45,342.46,535.0
2018-01-11 12:45:00,342.59,342.59,342.17,342.17,1500.0,342.59,342.59,342.17,342.17,1500.0
2018-01-11 12:50:00,342.14,342.14,341.82,341.92,3000.0,342.14,342.14,341.82,341.92,3000.0
2018-01-11 12:55:00,341.81,341.81,341.5,341.5,373.0,341.81,341.81,341.5,341.5,373.0
2018-01-11 13:00:00,341.55,341.82,341.55,341.82,428.0,341.55,341.82,341.55,341.82,428.0
2018-01-11 13:05:00,341.45,341.45,341.12,341.21,773.0,341.45,341.45,341.12,341.21,773.0
2018-01-11 13:10:00,341.13,341.13,340.77,340.77,916.0,341.13,341.13,340.77,340.77,916.0
2018-01-11 13:15:00,340.91,340.98,340.68,340.88,1100.0,340.91,340.98,340.68,340.88,1100.0
2018-01-11 13:20:00,341.12,341.4,340.97,340.98,1500.0,341.12,341.4,340.97,340.98,1500.0
2018-01-11 13:25:00,341.17,341.51,340.98,341.28,4309.0,341.17,341.51,340.98,341.28,4309.0
2018-01-11 13:30:00,341.05,341.05,340.48,340.48,1892.0,341.05,341.05,340.48,340.48,1892.0
2018-01-11 13:35:00,340.29,340.35,340.09,340.31,2000.0,340.29,340.35,340.09,340.31,2000.0
2018-01-11 13:40:00,340.31,340.31,340.31,340.31,0.0,340.31,340.31,340.31,340.31,0.0
2018-01-11 13:45:00,340.55,340.77,340.54,340.77,200.0,340.55,340.77,340.54,340.77,200.0
2018-01-11 13:50:00,340.22,340.75,340.22,340.75,900.0,340.22,340.75,340.22,340.75,900.0
2018-01-11 13:55:00,340.39,340.74,340.39,340.74,200.0,340.39,340.74,340.39,340.74,200.0
2018-01-11 14:00:00,340.73,341.06,340.6,341.06,2400.0,340.73,341.06,340.6,341.06,2400.0
2018-01-11 14:05:00,341.0,341.01,340.74,340.79,9039.0,341.0,341.01,340.74,340.79,9039.0
2018-01-11 14:10:00,340.76,340.98,340.68,340.92,1800.0,340.76,340.98,340.68,340.92,1800.0
2018-01-11 14:15:00,340.76,341.13,340.76,341.13,1100.0,340.76,341.13,340.76,341.13,1100.0
2018-01-11 14:20:00,340.95,341.03,340.43,340.43,1652.0,340.95,341.03,340.43,340.43,1652.0
2018-01-11 14:25:00,340.38,340.64,340.03,340.18,1775.0,340.38,340.64,340.03,340.18,1775.0
2018-01-11 14:30:00,340.4,340.6,340.35,340.4,3200.0,340.4,340.6,340.35,340.4,3200.0
2018-01-11 14:35:00,340.43,340.55,340.37,340.43,2303.0,340.43,340.55,340.37,340.43,2303.0
2018-01-11 14:40:00,340.53,340.53,340.25,340.41,500.0,340.53,340.53,340.25,340.41,500.0
2018-01-11 14:45:00,340.39,340.4,340.19,340.32,1942.0,340.39,340.4,340.19,340.32,1942.0
2018-01-11 14:50:00,340.43,340.43,340.43,340.43,100.0,340.43,340.43,340.43,340.43,100.0
2018-01-11 14:55:00,340.59,341.25,340.37,341.25,1571.0,340.59,341.25,340.37,341.25,1571.0
2018-01-11 15:00:00,341.0,341.26,341.0,341.26,1200.0,341.0,341.26,341.0,341.26,1200.0
2018-01-11 15:05:00,341.26,341.26,341.26,341.26,0.0,341.26,341.26,341.26,341.26,0.0
2018-01-11 15:10:00,341.3,341.83,341.3,341.65,1730.0,341.3,341.83,341.3,341.65,1730.0
2018-01-11 15:15:00,341.41,341.65,341.33,341.4,1200.0,341.41,341.65,341.33,341.4,1200.0
2018-01-11 15:20:00,341.81,341.81,341.7,341.71,200.0,341.81,341.81,341.7,341.71,200.0
2018-01-11 15:25:00,341.74,341.74,340.91,341.15,2379.0,341.74,341.74,340.91,341.15,2379.0
2018-01-11 15:30:00,341.15,341.51,341.14,341.27,4290.0,341.15,341.51,341.14,341.27,4290.0
2018-01-11 15:35:00,341.44,341.51,341.22,341.28,4150.0,341.44,341.51,341.22,341.28,4150.0
2018-01-11 15:40:00,341.3,342.0,341.17,342.0,7799.0,341.3,342.0,341.17,342.0,7799.0
2018-01-11 15:45:00,341.84,342.21,341.75,341.75,10940.0,341.84,342.21,341.75,341.75,10940.0
2018-01-11 15:50:00,342.03,342.25,341.74,341.74,7749.0,342.03,342.25,341.74,341.74,7749.0
2018-01-11 15:55:00,341.75,342.11,341.68,342.01,12747.0,341.75,342.11,341.68,342.01,12747.0
2018-01-12 09:30:00,342.63,343.96,341.62,343.32,3150.0,342.63,343.96,341.62,343.32,3150.0
2018-01-12 09:35:00,343.53,343.53,342.68,342.99,4598.0,343.53,343.53,342.68,342.99,4598.0
2018-01-12 09:40:00,343.91,344.52,343.26,343.73,2814.0,343.91,344.52,343.26,343.73,2814.0
2018-01-12 09:45:00,343.16,343.27,342.01,342.01,8814.0,343.16,343.27,342.01,342.01,8814.0
2018-01-12 09:50:00,341.97,342.04,341.54,341.65,900.0,341.97,342.04,341.54,341.65,900.0
2018-01-12 09:55:00,340.18,340.34,338.52,338.79,9438.0,340.18,340.34,338.52,338.79,9438.0
2018-01-12 10:00:00,338.97,338.97,338.97,338.97,100.0,338.97,338.97,338.97,338.97,100.0
2018-01-12 10:05:00,339.37,340.38,339.0,340.38,3552.0,339.37,340.38,339.0,340.38,3552.0
2018-01-12 10:10:00,340.39,340.59,338.42,338.42,8606.0,340.39,340.59,338.42,338.42,8606.0
2018-01-12 10:15:00,338.77,339.25,338.77,338.88,22615.0,338.77,339.25,338.77,338.88,22615.0
2018-01-12 10:20:00,338.6,339.24,338.18,338.18,5194.0,338.6,339.24,338.18,338.18,5194.0
2018-01-12 10:25:00,338.66,339.35,338.01,339.35,8000.0,338.66,339.35,338.01,339.35,8000.0
2018-01-12 10:30:00,339.46,341.39,338.83,340.62,2200.0,339.46,341.39,338.83,340.62,2200.0
2018-01-12 10:35:00,340.5,342.09,340.49,342.09,600.0,340.5,342.09,340.49,342.09,600.0
2018-01-12 10:40:00,341.93,342.1,340.72,340.72,2105.0,341.93,342.1,340.72,340.72,2105.0
2018-01-12 10:45:00,341.05,341.05,340.18,340.19,1400.0,341.05,341.05,340.18,340.19,1400.0
2018-01-12 10:50:00,340.43,340.43,339.85,339.85,2000.0,340.43,340.43,339.85,339.85,2000.0
2018-01-12 10:55:00,339.83,340.05,339.52,339.88,2445.0,339.83,340.05,339.52,339.88,2445.0
2018-01-12 11:00:00,339.91,340.71,339.91,340.46,1900.0,339.91,340.71,339.91,340.46,1900.0
2018-01-12 11:05:00,340.52,340.53,340.37,340.4,1945.0,340.52,340.53,340.37,340.4,1945.0
2018-01-12 11:10:00,341.07,341.12,340.76,341.07,2200.0,341.07,341.12,340.76,341.07,2200.0
2018-01-12 11:15:00,341.13,341.14,340.57,340.86,4648.0,341.13,341.14,340.57,340.86,4648.0
2018-01-12 11:20:00,340.76,341.04,340.76,340.78,900.0,340.76,341.04,340.76,340.78,900.0
2018-01-12 11:25:00,340.91,340.91,340.76,340.76,400.0,340.91,340.91,340.76,340.76,400.0
2018-01-12 11:30:00,341.04,341.24,340.09,340.09,3600.0,341.04,341.24,340.09,340.09,3600.0
2018-01-12 11:35:00,340.24,340.32,339.98,340.14,1600.0,340.24,340.32,339.98,340.14,1600.0
2018-01-12 11:40:00,340.4,340.44,340.0,340.12,1700.0,340.4,340.44,340.0,340.12,1700.0
2018-01-12 11:45:00,339.94,340.09,339.94,340.09,500.0,339.94,340.09,339.94,340.09,500.0
2018-01-12 11:50:00,339.86,340.02,339.8,340.02,2731.0,339.86,340.02,339.8,340.02,2731.0
2018-01-12 11:55:00,340.01,340.35,340.0,340.35,1200.0,340.01,340.35,340.0,340.35,1200.0
2018-01-12 12:00:00,340.43,340.53,340.18,340.18,2253.0,340.43,340.53,340.18,340.18,2253.0
2018-01-12 12:05:00,340.1,340.11,339.85,339.85,1000.0,340.1,340.11,339.85,339.85,1000.0
2018-01-12 12:10:00,340.31,340.74,340.3,340.74,1201.0,340.31,340.74,340.3,340.74,1201.0
2018-01-12 12:15:00,340.76,341.64,340.63,341.15,3400.0,340.76,341.64,340.63,341.15,3400.0
2018-01-12 12:20:00,341.92,341.92,341.92,341.92,100.0,341.92,341.92,341.92,341.92,100.0
2018-01-12 12:25:00,342.04,342.25,342.01,342.01,1600.0,342.04,342.25,342.01,342.01,1600.0
2018-01-12 12:30:00,342.33,342.33,342.12,342.12,1470.0,342.33,342.33,342.12,342.12,1470.0
2018-01-12 12:35:00,342.13,342.13,341.18,341.4,11700.0,342.13,342.13,341.18,341.4,11700.0
2018-01-12 12:40:00,341.9,341.98,341.51,341.98,500.0,341.9,341.98,341.51,341.98,500.0
2018-01-12 12:45:00,341.55,341.95,341.55,341.63,400.0,341.55,341.95,341.55,341.63,400.0
2018-01-12 12:50:00,342.03,342.46,342.03,342.46,800.0,342.03,342.46,342.03,342.46,800.0
2018-01-12 12:55:00,342.86,342.9,342.66,342.73,600.0,342.86,342.9,342.66,342.73,600.0
2018-01-12 13:00:00,343.0,343.05,343.0,343.0,400.0,343.0,343.05,343.0,343.0,400.0
2018-01-12 13:05:00,342.85,343.4,342.85,343.37,829.0,342.85,343.4,342.85,343.37,829.0
2018-01-12 13:10:00,343.03,343.05,342.53,343.0,2451.0,343.03,343.05,342.53,343.0,2451.0
2018-01-12 13:15:00,342.67,342.85,341.45,342.37,2900.0,342.67,342.85,341.45,342.37,2900.0
2018-01-12 13:20:00,342.27,343.05,342.13,342.13,7593.0,342.27,343.05,342.13,342.13,7593.0
2018-01-12 13:25:00,342.13,342.13,342.13,342.13,0.0,342.13,342.13,342.13,342.13,0.0
2018-01-12 13:30:00,342.33,342.76,342.06,342.41,2041.0,342.33,342.76,342.06,342.41,2041.0
2018-01-12 13:35:00,342.52,342.52,342.52,342.52,100.0,342.52,342.52,342.52,342.52,100.0
2018-01-12 13:40:00,342.04,342.17,341.56,341.56,1900.0,342.04,342.17,341.56,341.56,1900.0
2018-01-12 13:45:00,341.5,341.65,341.5,341.52,400.0,341.5,341.65,341.5,341.52,400.0
2018-01-12 13:50:00,341.47,341.47,340.75,340.86,3361.0,341.47,341.47,340.75,340.86,3361.0
2018-01-12 13:55:00,341.35,341.37,340.97,340.97,400.0,341.35,341.37,340.97,340.97,400.0
2018-01-12 14:00:00,341.49,341.7,341.27,341.27,300.0,341.49,341.7,341.27,341.27,300.0
2018-01-12 14:05:00,341.18,341.18,340.4,340.74,1511.0,341.18,341.18,340.4,340.74,1511.0
2018-01-12 14:10:00,340.99,341.69,340.99,341.69,1371.0,340.99,341.69,340.99,341.69,1371.0
2018-01-12 14:15:00,341.96,342.06,341.96,342.06,200.0,341.96,342.06,341.96,342.06,200.0
2018-01-12 14:20:00,342.1,342.13,342.09,342.09,500.0,342.1,342.13,342.09,342.09,500.0
2018-01-12 14:25:00,342.08,342.74,341.79,342.31,34383.0,342.08,342.74,341.79,342.31,34383.0
2018-01-12 14:30:00,342.56,342.56,342.55,342.56,100.0,342.56,342.56,342.55,342.56,100.0
2018-01-12 14:35:00,342.52,342.55,342.38,342.5,850.0,342.52,342.55,342.38,342.5,850.0
2018-01-12 14:40:00,342.39,342.79,342.2,342.79,2627.0,342.39,342.79,342.2,342.79,2627.0
2018-01-12 14:45:00,342.6,342.74,342.59,342.74,800.0,342.6,342.74,342.59,342.74,800.0
2018-01-12 14:50:00,342.7,342.86,342.7,342.86,343.0,342.7,342.86,342.7,342.86,343.0
2018-01-12 14:55:00,342.57,342.57,342.32,342.55,2400.0,342.57,342.57,342.32,342.55,2400.0
2018-01-12 15:00:00,342.23,342.23,341.81,341.81,609.0,342.23,342.23,341.81,341.81,609.0
2018-01-12 15:05:00,342.23,342.23,341.2,341.2,790.0,342.23,342.23,341.2,341.2,790.0
2018-01-12 15:10:00,341.2,341.2,341.0,341.0,503.0,341.2,341.2,341.0,341.0,503.0
2018-01-12 15:15:00,340.97,341.0,340.71,340.71,1500.0,340.97,341.0,340.71,340.71,1500.0
2018-01-12 15:20:00,341.19,341.19,340.79,340.79,300.0,341.19,341.19,340.79,340.79,300.0
2018-01-12 15:25:00,340.92,341.47,340.92,341.47,1700.0,340.92,341.47,340.92,341.47,1700.0
2018-01-12 15:30:00,341.62,342.13,341.3,342.11,2531.0,341.62,342.13,341.3,342.11,2531.0
2018-01-12 15:35:00,342.16,342.27,342.16,342.27,200.0,342.16,342.27,342.16,342.27,200.0
2018-01-12 15:40:00,342.24,342.24,341.58,341.58,3438.0,342.24,342.24,341.58,341.58,3438.0
2018-01-12 15:45:00,341.75,342.81,341.75,342.45,5882.0,341.75,342.81,341.75,342.45,5882.0
2018-01-12 15:50:00,342.65,343.18,342.65,342.68,6737.0,342.65,343.18,342.65,342.68,6737.0
2018-01-12 15:55:00,342.47,342.75,342.03,342.47,8175.0,342.47,342.75,342.03,342.47,8175.0
2018-01-16 09:30:00,345.94,348.17,345.32,346.0,10340.0,345.94,348.17,345.32,346.0,10340.0
2018-01-16 09:35:00,346.02,346.59,344.3,345.77,7096.0,346.02,346.59,344.3,345.77,7096.0
2018-01-16 09:40:00,345.94,346.32,345.58,345.7,2202.0,345.94,346.32,345.58,345.7,2202.0
2018-01-16 09:45:00,346.53,346.68,345.76,346.09,4000.0,346.53,346.68,345.76,346.09,4000.0
2018-01-16 09:50:00,345.99,345.99,345.28,345.28,461.0,345.99,345.99,345.28,345.28,461.0
2018-01-16 09:55:00,345.42,345.42,345.42,345.42,100.0,345.42,345.42,345.42,345.42,100.0
2018-01-16 10:00:00,345.36,345.44,344.5,344.5,2976.0,345.36,345.44,344.5,344.5,2976.0
2018-01-16 10:05:00,343.83,344.31,343.67,344.22,3250.0,343.83,344.31,343.67,344.22,3250.0
2018-01-16 10:10:00,344.51,345.45,344.46,344.63,2702.0,344.51,345.45,344.46,344.63,2702.0
2018-01-16 10:15:00,344.9,344.9,344.42,344.45,1025.0,344.9,344.9,344.42,344.45,1025.0
2018-01-16 10:20:00,344.07,344.07,341.99,343.29,7505.0,344.07,344.07,341.99,343.29,7505.0
2018-01-16 10:25:00,343.28,343.28,343.28,343.28,100.0,343.28,343.28,343.28,343.28,100.0
2018-01-16 10:30:00,343.29,343.89,343.29,343.74,675.0,343.29,343.89,343.29,343.74,675.0
2018-01-16 10:35:00,343.74,343.98,342.16,342.63,4788.0,343.74,343.98,342.16,342.63,4788.0
2018-01-16 10:40:00,342.98,344.03,342.79,343.85,1702.0,342.98,344.03,342.79,343.85,1702.0
2018-01-16 10:45:00,343.97,344.76,343.97,344.74,1762.0,343.97,344.76,343.97,344.74,1762.0
2018-01-16 10:50:00,344.95,345.32,344.95,344.99,1116.0,344.95,345.32,344.95,344.99,1116.0
2018-01-16 10:55:00,344.99,344.99,343.33,343.48,3616.0,344.99,344.99,343.33,343.48,3616.0
2018-01-16 11:00:00,343.51,344.17,343.24,344.17,1400.0,343.51,344.17,343.24,344.17,1400.0
2018-01-16 11:05:00,343.49,343.49,343.13,343.13,800.0,343.49,343.49,343.13,343.13,800.0
2018-01-16 11:10:00,342.85,343.08,342.34,342.34,1628.0,342.85,343.08,342.34,342.34,1628.0
2018-01-16 11:15:00,342.49,343.29,342.0,343.29,1000.0,342.49,343.29,342.0,343.29,1000.0
2018-01-16 11:20:00,343.27,343.95,342.99,342.99,2102.0,343.27,343.95,342.99,342.99,2102.0
2018-01-16 11:25:00,343.46,344.23,343.32,343.6,1266.0,343.46,344.23,343.32,343.6,1266.0
2018-01-16 11:30:00,344.35,344.84,344.14,344.84,925.0,344.35,344.84,344.14,344.84,925.0
2018-01-16 11:35:00,344.36,344.75,343.63,343.99,2000.0,344.36,344.75,343.63,343.99,2000.0
2018-01-16 11:40:00,344.0,344.0,342.98,343.23,1100.0,344.0,344.0,342.98,343.23,1100.0
2018-01-16 11:45:00,343.19,343.64,343.14,343.64,700.0,343.19,343.64,343.14,343.64,700.0
2018-01-16 11:50:00,343.09,343.18,342.14,343.16,2600.0,343.09,343.18,342.14,343.16,2600.0
2018-01-16 11:55:00,342.89,343.47,342.54,342.84,3900.0,342.89,343.47,342.54,342.84,3900.0
2018-01-16 12:00:00,342.92,343.47,342.91,342.99,1600.0,342.92,343.47,342.91,342.99,1600.0
2018-01-16 12:05:00,342.96,343.33,342.96,343.07,2286.0,342.96,343.33,342.96,343.07,2286.0
2018-01-16 12:10:00,343.6,343.8,343.44,343.61,2300.0,343.6,343.8,343.44,343.61,2300.0
2018-01-16 12:15:00,343.78,344.31,343.61,343.7,4695.0,343.78,344.31,343.61,343.7,4695.0
2018-01-16 12:20:00,344.0,344.24,343.68,344.06,5892.0,344.0,344.24,343.68,344.06,5892.0
2018-01-16 12:25:00,344.0,344.0,343.16,343.66,4900.0,344.0,344.0,343.16,343.66,4900.0
2018-01-16 12:30:00,343.87,344.03,343.47,343.64,3500.0,343.87,344.03,343.47,343.64,3500.0
2018-01-16 12:35:00,343.61,344.05,343.6,343.69,1792.0,343.61,344.05,343.6,343.69,1792.0
2018-01-16 12:40:00,343.56,343.66,343.29,343.66,3634.0,343.56,343.66,343.29,343.66,3634.0
2018-01-16 12:45:00,343.46,343.78,343.14,343.56,1000.0,343.46,343.78,343.14,343.56,1000.0
2018-01-16 12:50:00,343.45,343.45,343.15,343.15,2700.0,343.45,343.45,343.15,343.15,2700.0
2018-01-16 12:55:00,343.04,343.2,342.95,342.96,1200.0,343.04,343.2,342.95,342.96,1200.0
2018-01-16 13:00:00,343.39,343.39,342.76,342.88,3616.0,343.39,343.39,342.76,342.88,3616.0
2018-01-16 13:05:00,342.69,342.83,342.44,342.44,2949.0,342.69,342.83,342.44,342.44,2949.0
2018-01-16 13:10:00,342.66,342.85,342.1,342.26,3716.0,342.66,342.85,342.1,342.26,3716.0
2018-01-16 13:15:00,341.59,342.41,341.59,342.17,2800.0,341.59,342.41,341.59,342.17,2800.0
2018-01-16 13:20:00,341.94,342.02,341.65,341.65,2992.0,341.94,342.02,341.65,341.65,2992.0
2018-01-16 13:25:00,341.72,342.07,341.61,341.65,1600.0,341.72,342.07,341.61,341.65,1600.0
2018-01-16 13:30:00,342.46,342.46,342.09,342.19,1789.0,342.46,342.46,342.09,342.19,1789.0
2018-01-16 13:35:00,342.17,342.45,341.74,342.36,2699.0,342.17,342.45,341.74,342.36,2699.0
2018-01-16 13:40:00,342.73,343.08,342.34,342.84,400.0,342.73,343.08,342.34,342.84,400.0
2018-01-16 13:45:00,342.84,343.18,342.84,342.86,600.0,342.84,343.18,342.84,342.86,600.0
2018-01-16 13:50:00,342.57,343.16,342.36,342.39,2300.0,342.57,343.16,342.36,342.39,2300.0
2018-01-16 13:55:00,342.51,343.0,342.28,342.82,11010.0,342.51,343.0,342.28,342.82,11010.0
2018-01-16 14:00:00,342.83,343.23,342.44,342.44,7920.0,342.83,343.23,342.44,342.44,7920.0
2018-01-16 14:05:00,342.48,342.95,342.21,342.21,2189.0,342.48,342.95,342.21,342.21,2189.0
2018-01-16 14:10:00,342.31,343.15,342.3,343.15,2030.0,342.31,343.15,342.3,343.15,2030.0
2018-01-16 14:15:00,343.32,343.32,342.21,342.25,4048.0,343.32,343.32,342.21,342.25,4048.0
2018-01-16 14:20:00,342.56,342.61,342.26,342.41,4000.0,342.56,342.61,342.26,342.41,4000.0
2018-01-16 14:25:00,342.63,342.89,342.53,342.54,2388.0,342.63,342.89,342.53,342.54,2388.0
2018-01-16 14:30:00,342.54,343.23,342.54,342.67,4777.0,342.54,343.23,342.54,342.67,4777.0
2018-01-16 14:35:00,342.89,343.39,342.89,343.25,700.0,342.89,343.39,342.89,343.25,700.0
2018-01-16 14:40:00,343.03,343.18,340.68,340.68,8671.0,343.03,343.18,340.68,340.68,8671.0
2018-01-16 14:45:00,340.57,341.55,340.14,340.63,4000.0,340.57,341.55,340.14,340.63,4000.0
2018-01-16 14:50:00,341.3,341.3,340.0,340.36,6100.0,341.3,341.3,340.0,340.36,6100.0
2018-01-16 14:55:00,340.18,340.58,339.15,339.15,5000.0,340.18,340.58,339.15,339.15,5000.0
2018-01-16 15:00:00,339.52,341.15,339.52,340.64,3767.0,339.52,341.15,339.52,340.64,3767.0
2018-01-16 15:05:00,340.53,341.19,340.53,340.65,1950.0,340.53,341.19,340.53,340.65,1950.0
2018-01-16 15:10:00,340.78,340.96,340.23,340.25,4558.0,340.78,340.96,340.23,340.25,4558.0
2018-01-16 15:15:00,340.45,340.46,339.67,339.67,4400.0,340.45,340.46,339.67,339.67,4400.0
2018-01-16 15:20:00,340.01,340.53,339.67,340.2,3400.0,340.01,340.53,339.67,340.2,3400.0
2018-01-16 15:25:00,340.14,340.7,339.77,340.7,2500.0,340.14,340.7,339.77,340.7,2500.0
2018-01-16 15:30:00,340.52,340.94,340.2,340.2,3600.0,340.52,340.94,340.2,340.2,3600.0
2018-01-16 15:35:00,340.43,340.82,339.9,340.01,3500.0,340.43,340.82,339.9,340.01,3500.0
2018-01-16 15:40:00,340.07,340.27,339.26,339.66,6612.0,340.07,340.27,339.26,339.66,6612.0
2018-01-16 15:45:00,339.9,340.1,339.06,339.96,8201.0,339.9,340.1,339.06,339.96,8201.0
2018-01-16 15:50:00,339.96,340.31,339.54,339.83,17325.0,339.96,340.31,339.54,339.83,17325.0
2018-01-16 15:55:00,339.68,340.2,339.36,339.82,11874.0,339.68,340.2,339.36,339.82,11874.0
2018-01-17 09:30:00,342.66,344.24,342.66,343.03,3444.0,342.66,344.24,342.66,343.03,3444.0
2018-01-17 09:35:00,342.52,343.89,341.96,343.89,2450.0,342.52,343.89,341.96,343.89,2450.0
2018-01-17 09:40:00,343.84,343.99,343.84,343.96,600.0,343.84,343.99,343.84,343.96,600.0
2018-01-17 09:45:00,342.54,342.97,341.27,341.62,5119.0,342.54,342.97,341.27,341.62,5119.0
2018-01-17 09:50:00,343.26,343.71,342.73,342.73,400.0,343.26,343.71,342.73,342.73,400.0
2018-01-17 09:55:00,343.44,343.44,341.76,343.33,2156.0,343.44,343.44,341.76,343.33,2156.0
2018-01-17 10:00:00,342.87,343.37,342.0,343.22,2550.0,342.87,343.37,342.0,343.22,2550.0
2018-01-17 10:05:00,343.37,344.1,343.28,343.49,1100.0,343.37,344.1,343.28,343.49,1100.0
2018-01-17 10:10:00,343.11,343.6,343.1,343.58,600.0,343.11,343.6,343.1,343.58,600.0
2018-01-17 10:15:00,343.59,343.99,343.32,343.86,2399.0,343.59,343.99,343.32,343.86,2399.0
2018-01-17 10:20:00,343.86,343.86,342.71,342.76,500.0,343.86,343.86,342.71,342.76,500.0
2018-01-17 10:25:00,342.57,342.57,342.57,342.57,100.0,342.57,342.57,342.57,342.57,100.0
2018-01-17 10:30:00,342.54,343.26,342.42,343.25,2082.0,342.54,343.26,342.42,343.25,2082.0
2018-01-17 10:35:00,342.75,343.1,342.75,343.1,700.0,342.75,343.1,342.75,343.1,700.0
2018-01-17 10:40:00,342.69,342.7,342.49,342.65,1300.0,342.69,342.7,342.49,342.65,1300.0
2018-01-17 10:45:00,342.87,344.23,342.87,344.23,3200.0,342.87,344.23,342.87,344.23,3200.0
2018-01-17 10:50:00,344.21,344.21,343.28,343.29,1400.0,344.21,344.21,343.28,343.29,1400.0
2018-01-17 10:55:00,343.75,343.93,343.26,343.93,1000.0,343.75,343.93,343.26,343.93,1000.0
2018-01-17 11:00:00,344.2,344.2,343.13,343.13,1900.0,344.2,344.2,343.13,343.13,1900.0
2018-01-17 11:05:00,343.01,343.13,342.91,343.0,2643.0,343.01,343.13,342.91,343.0,2643.0
2018-01-17 11:10:00,343.0,343.0,342.68,342.68,1200.0,343.0,343.0,342.68,342.68,1200.0
2018-01-17 11:15:00,342.91,343.01,342.59,342.6,6125.0,342.91,343.01,342.59,342.6,6125.0
2018-01-17 11:20:00,342.47,342.84,341.98,341.99,900.0,342.47,342.84,341.98,341.99,900.0
2018-01-17 11:25:00,341.69,341.88,341.69,341.88,200.0,341.69,341.88,341.69,341.88,200.0
2018-01-17 11:30:00,341.69,341.84,341.33,341.61,3356.0,341.69,341.84,341.33,341.61,3356.0
2018-01-17 11:35:00,341.38,341.77,341.38,341.67,1215.0,341.38,341.77,341.38,341.67,1215.0
2018-01-17 11:40:00,341.72,341.72,341.35,341.69,500.0,341.72,341.72,341.35,341.69,500.0
2018-01-17 11:45:00,341.69,341.69,341.21,341.21,500.0,341.69,341.69,341.21,341.21,500.0
2018-01-17 11:50:00,341.15,341.58,340.99,341.15,1500.0,341.15,341.58,340.99,341.15,1500.0
2018-01-17 11:55:00,341.14,341.48,340.83,341.11,600.0,341.14,341.48,340.83,341.11,600.0
2018-01-17 12:00:00,340.89,342.89,340.89,342.89,3157.0,340.89,342.89,340.89,342.89,3157.0
2018-01-17 12:05:00,342.85,343.02,342.52,342.52,2200.0,342.85,343.02,342.52,342.52,2200.0
2018-01-17 12:10:00,342.78,342.96,342.47,342.47,1600.0,342.78,342.96,342.47,342.47,1600.0
2018-01-17 12:15:00,342.55,342.55,342.55,342.55,100.0,342.55,342.55,342.55,342.55,100.0
2018-01-17 12:20:00,342.84,343.03,342.53,343.0,4121.0,342.84,343.03,342.53,343.0,4121.0
2018-01-17 12:25:00,342.49,343.12,342.49,343.02,4825.0,342.49,343.12,342.49,343.02,4825.0
2018-01-17 12:30:00,342.73,342.94,342.53,342.53,7737.0,342.73,342.94,342.53,342.53,7737.0
2018-01-17 12:35:00,342.66,344.01,342.55,344.01,9005.0,342.66,344.01,342.55,344.01,9005.0
2018-01-17 12:40:00,343.71,344.19,343.71,344.16,600.0,343.71,344.19,343.71,344.16,600.0
2018-01-17 12:45:00,343.71,343.71,343.14,343.38,882.0,343.71,343.71,343.14,343.38,882.0
2018-01-17 12:50:00,343.17,343.88,343.17,343.88,1300.0,343.17,343.88,343.17,343.88,1300.0
2018-01-17 12:55:00,343.81,343.94,343.33,343.33,800.0,343.81,343.94,343.33,343.33,800.0
2018-01-17 13:00:00,344.02,344.83,343.95,343.95,1400.0,344.02,344.83,343.95,343.95,1400.0
2018-01-17 13:05:00,343.97,344.34,343.6,344.04,7299.0,343.97,344.34,343.6,344.04,7299.0
2018-01-17 13:10:00,343.85,344.24,343.81,344.24,4603.0,343.85,344.24,343.81,344.24,4603.0
2018-01-17 13:15:00,344.42,344.94,344.42,344.94,1400.0,344.42,344.94,344.42,344.94,1400.0
2018-01-17 13:20:00,344.86,345.4,344.86,345.3,2904.0,344.86,345.4,344.86,345.3,2904.0
2018-01-17 13:25:00,345.62,345.86,345.42,345.66,1651.0,345.62,345.86,345.42,345.66,1651.0
2018-01-17 13:30:00,345.9,345.9,345.58,345.58,300.0,345.9,345.9,345.58,345.58,300.0
2018-01-17 13:35:00,345.13,345.13,344.62,344.62,1100.0,345.13,345.13,344.62,344.62,1100.0
2018-01-17 13:40:00,344.91,345.15,344.77,344.9,2011.0,344.91,345.15,344.77,344.9,2011.0
2018-01-17 13:45:00,344.76,344.76,344.13,344.15,1971.0,344.76,344.76,344.13,344.15,1971.0
2018-01-17 13:50:00,343.99,344.31,343.95,343.95,2773.0,343.99,344.31,343.95,343.95,2773.0
2018-01-17 13:55:00,343.33,343.4,342.79,342.79,900.0,343.33,343.4,342.79,342.79,900.0
2018-01-17 14:00:00,343.13,343.93,343.13,343.89,2800.0,343.13,343.93,343.13,343.89,2800.0
2018-01-17 14:05:00,344.08,344.08,343.5,343.68,6510.0,344.08,344.08,343.5,343.68,6510.0
2018-01-17 14:10:00,343.69,343.69,343.27,343.65,1400.0,343.69,343.69,343.27,343.65,1400.0
2018-01-17 14:15:00,343.55,343.63,343.28,343.62,4579.0,343.55,343.63,343.28,343.62,4579.0
2018-01-17 14:20:00,343.59,343.8,343.38,343.39,2403.0,343.59,343.8,343.38,343.39,2403.0
2018-01-17 14:25:00,343.64,343.64,343.12,343.34,8274.0,343.64,343.64,343.12,343.34,8274.0
2018-01-17 14:30:00,343.43,343.97,343.38,343.97,11719.0,343.43,343.97,343.38,343.97,11719.0
2018-01-17 14:35:00,343.98,344.31,343.43,344.31,18445.0,343.98,344.31,343.43,344.31,18445.0
2018-01-17 14:40:00,343.94,344.3,343.34,343.63,11408.0,343.94,344.3,343.34,343.63,11408.0
2018-01-17 14:45:00,343.62,343.72,343.28,343.28,3800.0,343.62,343.72,343.28,343.28,3800.0
2018-01-17 14:50:00,343.29,343.64,343.12,343.38,2400.0,343.29,343.64,343.12,343.38,2400.0
2018-01-17 14:55:00,343.28,343.44,343.06,343.06,1100.0,343.28,343.44,343.06,343.06,1100.0
2018-01-17 15:00:00,342.99,343.25,342.76,343.03,4715.0,342.99,343.25,342.76,343.03,4715.0
2018-01-17 15:05:00,343.13,343.68,343.02,343.68,2783.0,343.13,343.68,343.02,343.68,2783.0
2018-01-17 15:10:00,343.53,343.78,343.39,343.39,1200.0,343.53,343.78,343.39,343.39,1200.0
2018-01-17 15:15:00,343.44,343.54,343.32,343.42,2606.0,343.44,343.54,343.32,343.42,2606.0
2018-01-17 15:20:00,343.18,343.18,342.94,343.15,1500.0,343.18,343.18,342.94,343.15,1500.0
2018-01-17 15:25:00,342.91,343.06,342.03,342.03,1880.0,342.91,343.06,342.03,342.03,1880.0
2018-01-17 15:30:00,342.6,342.6,341.66,341.66,1500.0,342.6,342.6,341.66,341.66,1500.0
2018-01-17 15:35:00,341.71,341.8,341.27,341.53,3742.0,341.71,341.8,341.27,341.53,3742.0
2018-01-17 15:40:00,341.56,342.09,341.56,342.07,2600.0,341.56,342.09,341.56,342.07,2600.0
2018-01-17 15:45:00,341.98,342.1,341.57,342.1,7843.0,341.98,342.1,341.57,342.1,7843.0
2018-01-17 15:50:00,342.12,342.12,340.63,340.63,6118.0,342.12,342.12,340.63,340.63,6118.0
2018-01-17 15:55:00,340.62,340.7,340.28,340.45,20290.0,340.62,340.7,340.28,340.45,20290.0
2018-01-18 09:30:00,340.45,341.29,339.8,340.0,8200.0,340.45,341.29,339.8,340.0,8200.0
2018-01-18 09:35:00,340.36,341.25,339.56,340.45,505.0,340.36,341.25,339.56,340.45,505.0
2018-01-18 09:40:00,340.04,340.56,339.96,339.96,2350.0,340.04,340.56,339.96,339.96,2350.0
2018-01-18 09:45:00,339.88,341.17,339.87,340.24,4200.0,339.88,341.17,339.87,340.24,4200.0
2018-01-18 09:50:00,340.37,340.44,340.05,340.05,1700.0,340.37,340.44,340.05,340.05,1700.0
2018-01-18 09:55:00,339.9,340.25,339.47,339.47,5558.0,339.9,340.25,339.47,339.47,5558.0
2018-01-18 10:00:00,339.47,339.72,339.12,339.12,1152.0,339.47,339.72,339.12,339.12,1152.0
2018-01-18 10:05:00,339.3,339.55,339.05,339.07,2300.0,339.3,339.55,339.05,339.07,2300.0
2018-01-18 10:10:00,339.06,339.39,338.82,338.95,3451.0,339.06,339.39,338.82,338.95,3451.0
2018-01-18 10:15:00,338.96,339.36,338.69,339.36,1899.0,338.96,339.36,338.69,339.36,1899.0
2018-01-18 10:20:00,339.68,339.7,339.0,339.32,5265.0,339.68,339.7,339.0,339.32,5265.0
2018-01-18 10:25:00,339.09,339.62,338.65,339.39,8485.0,339.09,339.62,338.65,339.39,8485.0
2018-01-18 10:30:00,339.31,339.87,338.96,339.3,7543.0,339.31,339.87,338.96,339.3,7543.0
2018-01-18 10:35:00,339.46,339.68,339.07,339.12,4813.0,339.46,339.68,339.07,339.12,4813.0
2018-01-18 10:40:00,339.56,339.81,339.03,339.28,9632.0,339.56,339.81,339.03,339.28,9632.0
2018-01-18 10:45:00,339.42,339.63,338.82,338.82,4862.0,339.42,339.63,338.82,338.82,4862.0
2018-01-18 10:50:00,339.1,339.42,339.1,339.42,700.0,339.1,339.42,339.1,339.42,700.0
2018-01-18 10:55:00,339.28,339.35,338.89,339.3,6196.0,339.28,339.35,338.89,339.3,6196.0
2018-01-18 11:00:00,339.26,339.33,338.41,338.68,6848.0,339.26,339.33,338.41,338.68,6848.0
2018-01-18 11:05:00,338.93,339.23,338.47,339.22,9570.0,338.93,339.23,338.47,339.22,9570.0
2018-01-18 11:10:00,338.91,339.64,338.78,339.63,10300.0,338.91,339.64,338.78,339.63,10300.0
2018-01-18 11:15:00,340.04,340.13,338.74,339.98,39238.0,340.04,340.13,338.74,339.98,39238.0
2018-01-18 11:20:00,339.54,340.74,338.98,340.74,24904.0,339.54,340.74,338.98,340.74,24904.0
2018-01-18 11:25:00,340.34,341.05,339.99,340.75,3500.0,340.34,341.05,339.99,340.75,3500.0
2018-01-18 11:30:00,340.96,341.8,340.4,341.8,12100.0,340.96,341.8,340.4,341.8,12100.0
2018-01-18 11:35:00,341.93,342.52,341.39,341.96,1527.0,341.93,342.52,341.39,341.96,1527.0
2018-01-18 11:40:00,342.21,342.8,342.05,342.8,2824.0,342.21,342.8,342.05,342.8,2824.0
2018-01-18 11:45:00,342.42,342.55,342.01,342.55,2400.0,342.42,342.55,342.01,342.55,2400.0
2018-01-18 11:50:00,342.82,343.0,342.69,343.0,4189.0,342.82,343.0,342.69,343.0,4189.0
2018-01-18 11:55:00,342.87,343.17,342.55,342.86,6150.0,342.87,343.17,342.55,342.86,6150.0
2018-01-18 12:00:00,342.87,344.29,342.76,343.82,4895.0,342.87,344.29,342.76,343.82,4895.0
2018-01-18 12:05:00,343.83,344.9,343.82,344.47,3412.0,343.83,344.9,343.82,344.47,3412.0
2018-01-18 12:10:00,344.71,344.87,344.7,344.75,2995.0,344.71,344.87,344.7,344.75,2995.0
2018-01-18 12:15:00,345.0,345.0,344.68,344.68,3289.0,345.0,345.0,344.68,344.68,3289.0
2018-01-18 12:20:00,345.2,345.6,345.2,345.59,900.0,345.2,345.6,345.2,345.59,900.0
2018-01-18 12:25:00,345.32,345.98,345.32,345.98,202.0,345.32,345.98,345.32,345.98,202.0
2018-01-18 12:30:00,346.0,347.28,345.95,347.19,2558.0,346.0,347.28,345.95,347.19,2558.0
2018-01-18 12:35:00,346.94,347.0,346.16,346.23,4700.0,346.94,347.0,346.16,346.23,4700.0
2018-01-18 12:40:00,346.1,346.1,344.85,344.85,2695.0,346.1,346.1,344.85,344.85,2695.0
2018-01-18 12:45:00,345.13,345.24,344.15,344.18,5488.0,345.13,345.24,344.15,344.18,5488.0
2018-01-18 12:50:00,344.25,344.25,343.6,343.6,759.0,344.25,344.25,343.6,343.6,759.0
2018-01-18 12:55:00,342.91,343.12,342.41,342.41,1000.0,342.91,343.12,342.41,342.41,1000.0
2018-01-18 13:00:00,342.7,343.31,342.47,342.47,2000.0,342.7,343.31,342.47,342.47,2000.0
2018-01-18 13:05:00,342.75,343.08,342.75,342.79,1400.0,342.75,343.08,342.75,342.79,1400.0
2018-01-18 13:10:00,342.62,343.02,342.38,342.38,5300.0,342.62,343.02,342.38,342.38,5300.0
2018-01-18 13:15:00,342.29,342.44,342.02,342.32,8000.0,342.29,342.44,342.02,342.32,8000.0
2018-01-18 13:20:00,342.26,342.3,341.92,342.15,2900.0,342.26,342.3,341.92,342.15,2900.0
2018-01-18 13:25:00,341.82,342.4,341.82,342.38,1900.0,341.82,342.4,341.82,342.38,1900.0
2018-01-18 13:30:00,342.32,342.79,341.93,341.94,14833.0,342.32,342.79,341.93,341.94,14833.0
2018-01-18 13:35:00,342.11,342.51,341.8,342.06,13608.0,342.11,342.51,341.8,342.06,13608.0
2018-01-18 13:40:00,342.09,342.54,341.82,342.13,6466.0,342.09,342.54,341.82,342.13,6466.0
2018-01-18 13:45:00,342.32,342.62,341.96,342.1,9742.0,342.32,342.62,341.96,342.1,9742.0
2018-01-18 13:50:00,342.12,342.29,342.03,342.08,2463.0,342.12,342.29,342.03,342.08,2463.0
2018-01-18 13:55:00,342.2,342.39,341.86,342.39,8095.0,342.2,342.39,341.86,342.39,8095.0
2018-01-18 14:00:00,342.34,342.64,341.41,341.41,9530.0,342.34,342.64,341.41,341.41,9530.0
2018-01-18 14:05:00,341.68,342.06,341.54,341.89,1400.0,341.68,342.06,341.54,341.89,1400.0
2018-01-18 14:10:00,341.75,341.75,341.42,341.42,1000.0,341.75,341.75,341.42,341.42,1000.0
2018-01-18 14:15:00,341.22,341.54,340.9,341.13,3900.0,341.22,341.54,340.9,341.13,3900.0
2018-01-18 14:20:00,341.18,341.42,340.98,341.2,4686.0,341.18,341.42,340.98,341.2,4686.0
2018-01-18 14:25:00,341.15,341.75,341.04,341.62,3400.0,341.15,341.75,341.04,341.62,3400.0
2018-01-18 14:30:00,341.76,341.93,341.76,341.87,1300.0,341.76,341.93,341.76,341.87,1300.0
2018-01-18 14:35:00,341.9,341.9,341.55,341.55,1500.0,341.9,341.9,341.55,341.55,1500.0
2018-01-18 14:40:00,341.81,341.81,341.28,341.28,1600.0,341.81,341.81,341.28,341.28,1600.0
2018-01-18 14:45:00,341.58,341.59,341.3,341.38,8700.0,341.58,341.59,341.3,341.38,8700.0
2018-01-18 14:50:00,341.67,342.47,341.6,342.47,1200.0,341.67,342.47,341.6,342.47,1200.0
2018-01-18 14:55:00,342.46,342.46,341.75,342.07,2092.0,342.46,342.46,341.75,342.07,2092.0
2018-01-18 15:00:00,341.72,341.98,341.61,341.61,1607.0,341.72,341.98,341.61,341.61,1607.0
2018-01-18 15:05:00,341.68,341.9,341.67,341.8,900.0,341.68,341.9,341.67,341.8,900.0
2018-01-18 15:10:00,341.8,341.8,341.48,341.64,1900.0,341.8,341.8,341.48,341.64,1900.0
2018-01-18 15:15:00,341.58,341.99,341.58,341.87,2500.0,341.58,341.99,341.58,341.87,2500.0
2018-01-18 15:20:00,341.88,342.27,341.83,342.27,5578.0,341.88,342.27,341.83,342.27,5578.0
2018-01-18 15:25:00,342.21,342.33,341.69,341.88,16200.0,342.21,342.33,341.69,341.88,16200.0
2018-01-18 15:30:00,342.0,342.0,341.3,341.57,9620.0,342.0,342.0,341.3,341.57,9620.0
2018-01-18 15:35:00,341.57,341.85,341.32,341.85,2900.0,341.57,341.85,341.32,341.85,2900.0
2018-01-18 15:40:00,341.76,341.84,341.44,341.67,10797.0,341.76,341.84,341.44,341.67,10797.0
2018-01-18 15:45:00,341.59,341.76,341.48,341.74,8610.0,341.59,341.76,341.48,341.74,8610.0
2018-01-18 15:50:00,342.36,342.39,341.5,341.77,15063.0,342.36,342.39,341.5,341.77,15063.0
2018-01-18 15:55:00,341.63,341.97,341.45,341.88,28797.0,341.63,341.97,341.45,341.88,28797.0
2018-01-19 09:30:00,340.94,343.59,340.38,341.95,6978.0,340.94,343.59,340.38,341.95,6978.0
2018-01-19 09:35:00,343.45,345.0,343.12,345.0,2831.0,343.45,345.0,343.12,345.0,2831.0
2018-01-19 09:40:00,344.21,344.39,342.99,343.07,3514.0,344.21,344.39,342.99,343.07,3514.0
2018-01-19 09:45:00,342.98,343.87,342.36,343.06,2400.0,342.98,343.87,342.36,343.06,2400.0
2018-01-19 09:50:00,343.1,343.5,342.5,342.51,2633.0,343.1,343.5,342.5,342.51,2633.0
2018-01-19 09:55:00,342.97,343.34,340.75,340.75,2400.0,342.97,343.34,340.75,340.75,2400.0
2018-01-19 10:00:00,341.45,341.97,340.0,340.0,5546.0,341.45,341.97,340.0,340.0,5546.0
2018-01-19 10:05:00,340.0,341.27,340.0,340.39,1800.0,340.0,341.27,340.0,340.39,1800.0
2018-01-19 10:10:00,340.53,341.69,340.51,341.28,4600.0,340.53,341.69,340.51,341.28,4600.0
2018-01-19 10:15:00,341.27,342.69,341.07,342.23,5387.0,341.27,342.69,341.07,342.23,5387.0
2018-01-19 10:20:00,341.99,341.99,341.03,341.88,841.0,341.99,341.99,341.03,341.88,841.0
2018-01-19 10:25:00,342.14,342.69,341.86,341.86,993.0,342.14,342.69,341.86,341.86,993.0
2018-01-19 10:30:00,342.15,342.58,342.15,342.57,300.0,342.15,342.58,342.15,342.57,300.0
2018-01-19 10:35:00,342.42,342.9,342.22,342.57,1500.0,342.42,342.9,342.22,342.57,1500.0
2018-01-19 10:40:00,343.08,343.08,342.78,342.78,400.0,343.08,343.08,342.78,342.78,400.0
2018-01-19 10:45:00,343.07,343.25,342.61,342.61,2250.0,343.07,343.25,342.61,342.61,2250.0
2018-01-19 10:50:00,342.75,342.75,342.29,342.59,2700.0,342.75,342.75,342.29,342.59,2700.0
2018-01-19 10:55:00,342.84,342.84,342.02,342.49,1924.0,342.84,342.84,342.02,342.49,1924.0
2018-01-19 11:00:00,342.28,342.28,341.79,342.04,5637.0,342.28,342.28,341.79,342.04,5637.0
2018-01-19 11:05:00,341.64,341.64,341.64,341.64,100.0,341.64,341.64,341.64,341.64,100.0
2018-01-19 11:10:00,342.15,342.71,341.91,342.02,2400.0,342.15,342.71,341.91,342.02,2400.0
2018-01-19 11:15:00,342.06,342.51,342.06,342.3,2500.0,342.06,342.51,342.06,342.3,2500.0
2018-01-19 11:20:00,342.54,342.63,342.31,342.39,3530.0,342.54,342.63,342.31,342.39,3530.0
2018-01-19 11:25:00,342.71,342.98,342.46,342.58,500.0,342.71,342.98,342.46,342.58,500.0
2018-01-19 11:30:00,342.81,342.81,342.34,342.69,2616.0,342.81,342.81,342.34,342.69,2616.0
2018-01-19 11:35:00,342.94,343.16,342.91,342.95,500.0,342.94,343.16,342.91,342.95,500.0
2018-01-19 11:40:00,343.13,343.28,342.93,342.95,800.0,343.13,343.28,342.93,342.95,800.0
2018-01-19 11:45:00,343.25,343.25,342.69,343.04,1800.0,343.25,343.25,342.69,343.04,1800.0
2018-01-19 11:50:00,342.81,343.05,342.73,343.04,2000.0,342.81,343.05,342.73,343.04,2000.0
2018-01-19 11:55:00,342.86,343.11,342.59,342.59,6603.0,342.86,343.11,342.59,342.59,6603.0
2018-01-19 12:00:00,342.71,343.06,342.63,343.06,1400.0,342.71,343.06,342.63,343.06,1400.0
2018-01-19 12:05:00,343.02,343.02,342.47,342.47,2400.0,343.02,343.02,342.47,342.47,2400.0
2018-01-19 12:10:00,342.14,342.14,341.54,341.67,2300.0,342.14,342.14,341.54,341.67,2300.0
2018-01-19 12:15:00,342.01,342.33,341.78,342.32,1720.0,342.01,342.33,341.78,342.32,1720.0
2018-01-19 12:20:00,342.45,342.74,342.27,342.28,4752.0,342.45,342.74,342.27,342.28,4752.0
2018-01-19 12:25:00,342.44,342.5,342.07,342.1,1200.0,342.44,342.5,342.07,342.1,1200.0
2018-01-19 12:30:00,341.82,341.97,341.5,341.73,1494.0,341.82,341.97,341.5,341.73,1494.0
2018-01-19 12:35:00,341.8,341.89,341.3,341.63,7048.0,341.8,341.89,341.3,341.63,7048.0
2018-01-19 12:40:00,341.52,341.88,341.52,341.88,1700.0,341.52,341.88,341.52,341.88,1700.0
2018-01-19 12:45:00,341.57,341.57,341.33,341.33,931.0,341.57,341.57,341.33,341.33,931.0
2018-01-19 12:50:00,341.67,341.67,341.32,341.46,1815.0,341.67,341.67,341.32,341.46,1815.0
2018-01-19 12:55:00,341.6,341.77,341.34,341.36,700.0,341.6,341.77,341.34,341.36,700.0
2018-01-19 13:00:00,341.43,341.63,341.42,341.42,900.0,341.43,341.63,341.42,341.42,900.0
2018-01-19 13:05:00,341.56,341.56,341.32,341.32,801.0,341.56,341.56,341.32,341.32,801.0
2018-01-19 13:10:00,341.13,341.27,341.13,341.27,300.0,341.13,341.27,341.13,341.27,300.0
2018-01-19 13:15:00,341.3,341.3,341.2,341.21,300.0,341.3,341.3,341.2,341.21,300.0
2018-01-19 13:20:00,341.5,341.5,341.21,341.27,1930.0,341.5,341.5,341.21,341.27,1930.0
2018-01-19 13:25:00,341.71,342.2,341.71,342.1,1300.0,341.71,342.2,341.71,342.1,1300.0
2018-01-19 13:30:00,342.11,342.27,341.71,342.08,7700.0,342.11,342.27,341.71,342.08,7700.0
2018-01-19 13:35:00,342.09,342.74,342.09,342.57,3400.0,342.09,342.74,342.09,342.57,3400.0
2018-01-19 13:40:00,342.57,342.98,342.32,342.51,3614.0,342.57,342.98,342.32,342.51,3614.0
2018-01-19 13:45:00,342.58,342.64,342.58,342.64,600.0,342.58,342.64,342.58,342.64,600.0
2018-01-19 13:50:00,342.4,342.4,342.39,342.4,100.0,342.4,342.4,342.39,342.4,100.0
2018-01-19 13:55:00,342.46,342.55,342.46,342.55,600.0,342.46,342.55,342.46,342.55,600.0
2018-01-19 14:00:00,342.53,342.54,342.39,342.5,2010.0,342.53,342.54,342.39,342.5,2010.0
2018-01-19 14:05:00,342.5,342.5,342.25,342.46,1418.0,342.5,342.5,342.25,342.46,1418.0
2018-01-19 14:10:00,342.38,342.68,342.38,342.62,1540.0,342.38,342.68,342.38,342.62,1540.0
2018-01-19 14:15:00,342.69,342.69,342.51,342.51,300.0,342.69,342.69,342.51,342.51,300.0
2018-01-19 14:20:00,342.63,342.63,342.47,342.47,600.0,342.63,342.63,342.47,342.47,600.0
2018-01-19 14:25:00,342.47,342.93,342.47,342.78,1025.0,342.47,342.93,342.47,342.78,1025.0
2018-01-19 14:30:00,342.85,343.27,342.73,342.92,2077.0,342.85,343.27,342.73,342.92,2077.0
2018-01-19 14:35:00,343.01,343.15,342.97,343.03,1138.0,343.01,343.15,342.97,343.03,1138.0
2018-01-19 14:40:00,343.0,343.6,343.0,343.36,2871.0,343.0,343.6,343.0,343.36,2871.0
2018-01-19 14:45:00,343.14,343.99,343.13,343.8,2270.0,343.14,343.99,343.13,343.8,2270.0
2018-01-19 14:50:00,343.88,344.42,343.87,344.42,3400.0,343.88,344.42,343.87,344.42,3400.0
2018-01-19 14:55:00,344.31,344.31,344.13,344.13,2069.0,344.31,344.31,344.13,344.13,2069.0
2018-01-19 15:00:00,344.14,344.8,344.14,344.8,5882.0,344.14,344.8,344.14,344.8,5882.0
2018-01-19 15:05:00,344.82,344.82,344.2,344.22,3023.0,344.82,344.82,344.2,344.22,3023.0
2018-01-19 15:10:00,344.34,344.34,344.24,344.32,314.0,344.34,344.34,344.24,344.32,314.0
2018-01-19 15:15:00,344.27,344.63,344.2,344.2,2200.0,344.27,344.63,344.2,344.2,2200.0
2018-01-19 15:20:00,344.53,344.65,344.0,344.22,7623.0,344.53,344.65,344.0,344.22,7623.0
2018-01-19 15:25:00,344.21,344.51,344.19,344.51,4300.0,344.21,344.51,344.19,344.51,4300.0
2018-01-19 15:30:00,344.54,344.54,344.27,344.27,1274.0,344.54,344.54,344.27,344.27,1274.0
2018-01-19 15:35:00,344.28,344.4,344.19,344.21,1021.0,344.28,344.4,344.19,344.21,1021.0
2018-01-19 15:40:00,344.19,344.71,344.17,344.71,12182.0,344.19,344.71,344.17,344.71,12182.0
2018-01-19 15:45:00,344.46,345.0,344.42,345.0,9913.0,344.46,345.0,344.42,345.0,9913.0
2018-01-19 15:50:00,345.17,345.86,344.9,345.07,8860.0,345.17,345.86,344.9,345.07,8860.0
2018-01-19 15:55:00,345.24,345.76,345.03,345.32,21928.0,345.24,345.76,345.03,345.32,21928.0
2018-01-22 09:30:00,355.5,355.66,347.01,347.2,18790.0,355.5,355.66,347.01,347.2,18790.0
2018-01-22 09:35:00,348.03,349.84,347.19,348.04,8493.0,348.03,349.84,347.19,348.04,8493.0
2018-01-22 09:40:00,347.32,348.45,343.35,347.27,14612.0,347.32,348.45,343.35,347.27,14612.0
2018-01-22 09:45:00,348.71,348.89,347.0,347.1,9689.0,348.71,348.89,347.0,347.1,9689.0
2018-01-22 09:50:00,347.1,347.1,346.47,346.48,2518.0,347.1,347.1,346.47,346.48,2518.0
2018-01-22 09:55:00,347.4,347.4,346.12,346.71,1100.0,347.4,347.4,346.12,346.71,1100.0
2018-01-22 10:00:00,346.46,346.75,346.04,346.74,2000.0,346.46,346.75,346.04,346.74,2000.0
2018-01-22 10:05:00,346.49,346.63,345.55,345.56,5824.0,346.49,346.63,345.55,345.56,5824.0
2018-01-22 10:10:00,345.93,345.97,345.01,345.67,8497.0,345.93,345.97,345.01,345.67,8497.0
2018-01-22 10:15:00,345.42,348.1,345.41,348.1,14911.0,345.42,348.1,345.41,348.1,14911.0
2018-01-22 10:20:00,347.34,348.0,346.59,346.63,2956.0,347.34,348.0,346.59,346.63,2956.0
2018-01-22 10:25:00,346.85,347.63,346.71,347.32,3789.0,346.85,347.63,346.71,347.32,3789.0
2018-01-22 10:30:00,347.6,348.15,347.42,347.91,5255.0,347.6,348.15,347.42,347.91,5255.0
2018-01-22 10:35:00,348.24,348.62,348.17,348.5,3043.0,348.24,348.62,348.17,348.5,3043.0
2018-01-22 10:40:00,348.76,349.0,348.46,348.69,4224.0,348.76,349.0,348.46,348.69,4224.0
2018-01-22 10:45:00,348.96,349.09,347.87,348.14,7700.0,348.96,349.09,347.87,348.14,7700.0
2018-01-22 10:50:00,348.16,348.67,347.82,347.94,4161.0,348.16,348.67,347.82,347.94,4161.0
2018-01-22 10:55:00,348.16,348.16,347.22,347.22,2169.0,348.16,348.16,347.22,347.22,2169.0
2018-01-22 11:00:00,347.19,347.41,347.07,347.4,3191.0,347.19,347.41,347.07,347.4,3191.0
2018-01-22 11:05:00,347.39,348.16,347.16,347.76,4462.0,347.39,348.16,347.16,347.76,4462.0
2018-01-22 11:10:00,348.52,348.53,347.88,348.0,1568.0,348.52,348.53,347.88,348.0,1568.0
2018-01-22 11:15:00,347.9,348.01,347.5,348.01,510.0,347.9,348.01,347.5,348.01,510.0
2018-01-22 11:20:00,347.94,348.48,347.65,348.48,3300.0,347.94,348.48,347.65,348.48,3300.0
2018-01-22 11:25:00,348.48,348.82,348.12,348.52,2300.0,348.48,348.82,348.12,348.52,2300.0
2018-01-22 11:30:00,348.19,348.55,348.14,348.38,1420.0,348.19,348.55,348.14,348.38,1420.0
2018-01-22 11:35:00,348.39,348.82,348.39,348.51,500.0,348.39,348.82,348.39,348.51,500.0
2018-01-22 11:40:00,348.66,348.99,348.65,348.91,2625.0,348.66,348.99,348.65,348.91,2625.0
2018-01-22 11:45:00,348.99,349.45,348.99,349.25,2175.0,348.99,349.45,348.99,349.25,2175.0
2018-01-22 11:50:00,349.45,349.72,349.36,349.44,1999.0,349.45,349.72,349.36,349.44,1999.0
2018-01-22 11:55:00,349.45,350.0,349.0,350.0,7234.0,349.45,350.0,349.0,350.0,7234.0
2018-01-22 12:00:00,349.54,349.75,349.06,349.4,4270.0,349.54,349.75,349.06,349.4,4270.0
2018-01-22 12:05:00,349.54,350.0,349.2,349.2,6200.0,349.54,350.0,349.2,349.2,6200.0
2018-01-22 12:10:00,349.02,349.17,348.21,348.32,4662.0,349.02,349.17,348.21,348.32,4662.0
2018-01-22 12:15:00,348.81,349.5,348.81,349.04,1000.0,348.81,349.5,348.81,349.04,1000.0
2018-01-22 12:20:00,349.06,349.5,348.85,349.06,1767.0,349.06,349.5,348.85,349.06,1767.0
2018-01-22 12:25:00,349.54,349.73,349.53,349.73,400.0,349.54,349.73,349.53,349.73,400.0
2018-01-22 12:30:00,349.56,349.59,349.12,349.59,707.0,349.56,349.59,349.12,349.59,707.0
2018-01-22 12:35:00,349.56,349.67,349.22,349.36,1740.0,349.56,349.67,349.22,349.36,1740.0
2018-01-22 12:40:00,349.24,349.69,349.05,349.15,2600.0,349.24,349.69,349.05,349.15,2600.0
2018-01-22 12:45:00,349.39,350.0,349.39,349.82,1300.0,349.39,350.0,349.39,349.82,1300.0
2018-01-22 12:50:00,349.83,350.31,349.59,349.59,1261.0,349.83,350.31,349.59,349.59,1261.0
2018-01-22 12:55:00,349.65,350.0,349.35,350.0,3755.0,349.65,350.0,349.35,350.0,3755.0
2018-01-22 13:00:00,349.74,350.1,349.66,349.67,1300.0,349.74,350.1,349.66,349.67,1300.0
2018-01-22 13:05:00,349.62,349.65,349.34,349.59,989.0,349.62,349.65,349.34,349.59,989.0
2018-01-22 13:10:00,349.57,349.57,349.16,349.16,800.0,349.57,349.57,349.16,349.16,800.0
2018-01-22 13:15:00,349.47,349.47,348.77,349.04,1600.0,349.47,349.47,348.77,349.04,1600.0
2018-01-22 13:20:00,348.78,349.52,348.78,349.52,300.0,348.78,349.52,348.78,349.52,300.0
2018-01-22 13:25:00,349.63,349.66,349.51,349.66,500.0,349.63,349.66,349.51,349.66,500.0
2018-01-22 13:30:00,349.73,349.95,349.73,349.79,601.0,349.73,349.95,349.73,349.79,601.0
2018-01-22 13:35:00,350.0,350.07,349.71,349.98,2169.0,350.0,350.07,349.71,349.98,2169.0
2018-01-22 13:40:00,349.9,350.22,349.9,349.96,500.0,349.9,350.22,349.9,349.96,500.0
2018-01-22 13:45:00,350.06,350.3,349.91,350.3,1100.0,350.06,350.3,349.91,350.3,1100.0
2018-01-22 13:50:00,350.45,350.64,350.33,350.64,1634.0,350.45,350.64,350.33,350.64,1634.0
2018-01-22 13:55:00,350.62,350.78,350.4,350.52,1638.0,350.62,350.78,350.4,350.52,1638.0
2018-01-22 14:00:00,350.67,351.56,350.67,351.13,1850.0,350.67,351.56,350.67,351.13,1850.0
2018-01-22 14:05:00,351.13,351.44,350.98,351.14,1835.0,351.13,351.44,350.98,351.14,1835.0
2018-01-22 14:10:00,351.02,351.32,350.64,351.09,1100.0,351.02,351.32,350.64,351.09,1100.0
2018-01-22 14:15:00,351.04,351.04,351.0,351.01,400.0,351.04,351.04,351.0,351.01,400.0
2018-01-22 14:20:00,351.0,351.0,350.43,350.7,1600.0,351.0,351.0,350.43,350.7,1600.0
2018-01-22 14:25:00,350.85,351.34,350.74,350.98,2149.0,350.85,351.34,350.74,350.98,2149.0
2018-01-22 14:30:00,351.09,351.31,350.85,351.31,1050.0,351.09,351.31,350.85,351.31,1050.0
2018-01-22 14:35:00,351.19,351.52,351.07,351.52,1774.0,351.19,351.52,351.07,351.52,1774.0
2018-01-22 14:40:00,351.63,353.78,351.63,353.69,22989.0,351.63,353.78,351.63,353.69,22989.0
2018-01-22 14:45:00,353.73,354.03,352.74,352.78,7292.0,353.73,354.03,352.74,352.78,7292.0
2018-01-22 14:50:00,352.69,352.83,352.17,352.52,3331.0,352.69,352.83,352.17,352.52,3331.0
2018-01-22 14:55:00,352.73,352.92,352.2,352.5,4300.0,352.73,352.92,352.2,352.5,4300.0
2018-01-22 15:00:00,352.4,352.76,352.29,352.3,4186.0,352.4,352.76,352.29,352.3,4186.0
2018-01-22 15:05:00,352.31,352.4,351.49,351.49,2440.0,352.31,352.4,351.49,351.49,2440.0
2018-01-22 15:10:00,352.13,352.13,351.75,351.77,2185.0,352.13,352.13,351.75,351.77,2185.0
2018-01-22 15:15:00,351.76,352.24,351.76,352.16,1700.0,351.76,352.24,351.76,352.16,1700.0
2018-01-22 15:20:00,352.4,352.65,352.21,352.5,2100.0,352.4,352.65,352.21,352.5,2100.0
2018-01-22 15:25:00,352.38,352.59,352.03,352.25,4964.0,352.38,352.59,352.03,352.25,4964.0
2018-01-22 15:30:00,352.11,352.11,351.76,352.03,2428.0,352.11,352.11,351.76,352.03,2428.0
2018-01-22 15:35:00,352.0,352.0,351.17,351.21,2025.0,352.0,352.0,351.17,351.21,2025.0
2018-01-22 15:40:00,351.17,351.99,351.16,351.61,4799.0,351.17,351.99,351.16,351.61,4799.0
2018-01-22 15:45:00,351.6,352.64,351.24,352.53,10222.0,351.6,352.64,351.24,352.53,10222.0
2018-01-22 15:50:00,352.27,352.35,351.6,352.28,8013.0,352.27,352.35,351.6,352.28,8013.0
2018-01-22 15:55:00,352.09,352.27,351.24,352.27,17442.0,352.09,352.27,351.24,352.27,17442.0
2018-01-23 09:30:00,354.08,354.71,354.0,354.15,10678.0,354.08,354.71,354.0,354.15,10678.0
2018-01-23 09:35:00,354.05,354.98,354.05,354.24,9562.0,354.05,354.98,354.05,354.24,9562.0
2018-01-23 09:40:00,354.71,355.0,353.63,354.86,11000.0,354.71,355.0,353.63,354.86,11000.0
2018-01-23 09:45:00,354.95,355.54,354.36,354.51,35309.0,354.95,355.54,354.36,354.51,35309.0
2018-01-23 09:50:00,354.64,356.06,354.51,355.24,9702.0,354.64,356.06,354.51,355.24,9702.0
2018-01-23 09:55:00,355.57,355.57,353.74,353.74,3532.0,355.57,355.57,353.74,353.74,3532.0
2018-01-23 10:00:00,354.03,354.55,353.14,353.58,2541.0,354.03,354.55,353.14,353.58,2541.0
2018-01-23 10:05:00,353.42,354.01,353.37,353.8,3000.0,353.42,354.01,353.37,353.8,3000.0
2018-01-23 10:10:00,354.17,354.33,353.64,353.84,6505.0,354.17,354.33,353.64,353.84,6505.0
2018-01-23 10:15:00,354.05,354.34,354.0,354.18,4700.0,354.05,354.34,354.0,354.18,4700.0
2018-01-23 10:20:00,354.14,354.21,353.18,354.0,4040.0,354.14,354.21,353.18,354.0,4040.0
2018-01-23 10:25:00,353.91,353.92,353.69,353.7,1641.0,353.91,353.92,353.69,353.7,1641.0
2018-01-23 10:30:00,353.75,354.5,353.75,354.27,1500.0,353.75,354.5,353.75,354.27,1500.0
2018-01-23 10:35:00,354.25,354.92,354.24,354.92,2358.0,354.25,354.92,354.24,354.92,2358.0
2018-01-23 10:40:00,354.92,355.25,354.81,355.25,2355.0,354.92,355.25,354.81,355.25,2355.0
2018-01-23 10:45:00,355.11,355.12,354.17,354.34,5800.0,355.11,355.12,354.17,354.34,5800.0
2018-01-23 10:50:00,354.4,354.4,353.84,354.03,1933.0,354.4,354.4,353.84,354.03,1933.0
2018-01-23 10:55:00,354.5,354.9,354.19,354.35,6000.0,354.5,354.9,354.19,354.35,6000.0
2018-01-23 11:00:00,354.31,354.47,353.83,354.0,1900.0,354.31,354.47,353.83,354.0,1900.0
2018-01-23 11:05:00,354.07,354.07,353.84,353.84,570.0,354.07,354.07,353.84,353.84,570.0
2018-01-23 11:10:00,353.82,354.3,353.81,354.21,1700.0,353.82,354.3,353.81,354.21,1700.0
2018-01-23 11:15:00,354.21,354.32,353.91,354.02,9861.0,354.21,354.32,353.91,354.02,9861.0
2018-01-23 11:20:00,354.02,354.16,353.75,353.75,1200.0,354.02,354.16,353.75,353.75,1200.0
2018-01-23 11:25:00,353.6,353.9,353.5,353.9,1320.0,353.6,353.9,353.5,353.9,1320.0
2018-01-23 11:30:00,353.9,353.9,353.4,353.4,400.0,353.9,353.9,353.4,353.4,400.0
2018-01-23 11:35:00,353.5,353.5,353.5,353.5,100.0,353.5,353.5,353.5,353.5,100.0
2018-01-23 11:40:00,353.7,353.84,353.45,353.67,1800.0,353.7,353.84,353.45,353.67,1800.0
2018-01-23 11:45:00,354.18,354.2,353.75,354.0,5491.0,354.18,354.2,353.75,354.0,5491.0
2018-01-23 11:50:00,354.01,354.87,354.0,354.87,12028.0,354.01,354.87,354.0,354.87,12028.0
2018-01-23 11:55:00,354.72,354.93,354.71,354.92,21953.0,354.72,354.93,354.71,354.92,21953.0
2018-01-23 12:00:00,354.82,355.12,354.62,355.12,1140.0,354.82,355.12,354.62,355.12,1140.0
2018-01-23 12:05:00,355.19,355.27,354.55,354.55,3687.0,355.19,355.27,354.55,354.55,3687.0
2018-01-23 12:10:00,354.32,354.68,354.32,354.6,650.0,354.32,354.68,354.32,354.6,650.0
2018-01-23 12:15:00,354.82,355.44,354.61,355.0,1100.0,354.82,355.44,354.61,355.0,1100.0
2018-01-23 12:20:00,355.17,355.17,355.16,355.17,100.0,355.17,355.17,355.16,355.17,100.0
2018-01-23 12:25:00,354.96,354.96,354.8,354.8,824.0,354.96,354.96,354.8,354.8,824.0
2018-01-23 12:30:00,354.93,355.07,354.79,354.79,3312.0,354.93,355.07,354.79,354.79,3312.0
2018-01-23 12:35:00,354.62,354.62,354.22,354.22,920.0,354.62,354.62,354.22,354.22,920.0
2018-01-23 12:40:00,354.31,354.31,354.11,354.11,332.0,354.31,354.31,354.11,354.11,332.0
2018-01-23 12:45:00,354.02,354.02,353.73,353.73,600.0,354.02,354.02,353.73,353.73,600.0
2018-01-23 12:50:00,353.73,353.73,353.51,353.51,500.0,353.73,353.73,353.51,353.51,500.0
2018-01-23 12:55:00,353.28,353.78,353.28,353.65,2108.0,353.28,353.78,353.28,353.65,2108.0
2018-01-23 13:00:00,353.7,354.0,353.63,353.69,2803.0,353.7,354.0,353.63,353.69,2803.0
2018-01-23 13:05:00,354.08,354.26,353.85,354.09,600.0,354.08,354.26,353.85,354.09,600.0
2018-01-23 13:10:00,354.51,354.51,354.19,354.31,900.0,354.51,354.51,354.19,354.31,900.0
2018-01-23 13:15:00,354.38,354.38,354.29,354.32,900.0,354.38,354.38,354.29,354.32,900.0
2018-01-23 13:20:00,354.23,354.23,354.21,354.21,200.0,354.23,354.23,354.21,354.21,200.0
2018-01-23 13:25:00,354.01,354.31,354.01,354.17,2055.0,354.01,354.31,354.01,354.17,2055.0
2018-01-23 13:30:00,354.31,354.32,353.93,354.21,4629.0,354.31,354.32,353.93,354.21,4629.0
2018-01-23 13:35:00,354.16,354.21,353.82,354.01,8415.0,354.16,354.21,353.82,354.01,8415.0
2018-01-23 13:40:00,354.12,354.77,353.98,354.51,6943.0,354.12,354.77,353.98,354.51,6943.0
2018-01-23 13:45:00,354.79,354.79,354.79,354.79,200.0,354.79,354.79,354.79,354.79,200.0
2018-01-23 13:50:00,354.83,354.95,354.73,354.95,800.0,354.83,354.95,354.73,354.95,800.0
2018-01-23 13:55:00,354.91,355.3,354.83,354.87,3988.0,354.91,355.3,354.83,354.87,3988.0
2018-01-23 14:00:00,354.96,354.97,354.6,354.81,5200.0,354.96,354.97,354.6,354.81,5200.0
2018-01-23 14:05:00,354.67,354.67,354.6,354.61,422.0,354.67,354.67,354.6,354.61,422.0
2018-01-23 14:10:00,354.75,354.75,354.49,354.49,283.0,354.75,354.75,354.49,354.49,283.0
2018-01-23 14:15:00,354.58,354.59,354.18,354.59,3659.0,354.58,354.59,354.18,354.59,3659.0
2018-01-23 14:20:00,354.4,354.43,354.11,354.28,4522.0,354.4,354.43,354.11,354.28,4522.0
2018-01-23 14:25:00,354.28,354.73,354.1,354.73,3178.0,354.28,354.73,354.1,354.73,3178.0
2018-01-23 14:30:00,354.84,355.11,354.72,355.11,1610.0,354.84,355.11,354.72,355.11,1610.0
2018-01-23 14:35:00,355.21,355.54,355.13,355.54,3522.0,355.21,355.54,355.13,355.54,3522.0
2018-01-23 14:40:00,355.54,355.56,355.33,355.34,777.0,355.54,355.56,355.33,355.34,777.0
2018-01-23 14:45:00,355.48,355.68,355.38,355.68,2839.0,355.48,355.68,355.38,355.68,2839.0
2018-01-23 14:50:00,355.53,356.38,355.53,356.3,13721.0,355.53,356.38,355.53,356.3,13721.0
2018-01-23 14:55:00,356.19,356.3,355.91,356.08,2945.0,356.19,356.3,355.91,356.08,2945.0
2018-01-23 15:00:00,355.9,356.54,355.88,356.37,4912.0,355.9,356.54,355.88,356.37,4912.0
2018-01-23 15:05:00,356.27,356.8,356.24,356.79,1787.0,356.27,356.8,356.24,356.79,1787.0
2018-01-23 15:10:00,356.8,356.82,356.21,356.22,3518.0,356.8,356.82,356.21,356.22,3518.0
2018-01-23 15:15:00,356.27,356.4,355.98,356.0,1928.0,356.27,356.4,355.98,356.0,1928.0
2018-01-23 15:20:00,356.17,356.35,355.96,356.15,2307.0,356.17,356.35,355.96,356.15,2307.0
2018-01-23 15:25:00,356.29,356.29,355.9,356.11,1000.0,356.29,356.29,355.9,356.11,1000.0
2018-01-23 15:30:00,356.16,356.16,355.71,355.96,1705.0,356.16,356.16,355.71,355.96,1705.0
2018-01-23 15:35:00,355.99,355.99,355.67,355.92,400.0,355.99,355.99,355.67,355.92,400.0
2018-01-23 15:40:00,355.74,356.14,355.74,356.04,3892.0,355.74,356.14,355.74,356.04,3892.0
2018-01-23 15:45:00,355.79,356.15,355.79,355.86,2800.0,355.79,356.15,355.79,355.86,2800.0
2018-01-23 15:50:00,356.12,356.52,354.77,355.2,8597.0,356.12,356.52,354.77,355.2,8597.0
2018-01-23 15:55:00,354.95,355.69,354.92,355.31,12935.0,354.95,355.69,354.92,355.31,12935.0
2018-01-24 09:30:00,362.61,363.76,358.0,361.78,14181.0,362.61,363.76,358.0,361.78,14181.0
2018-01-24 09:35:00,361.72,363.7,361.72,362.19,7975.0,361.72,363.7,361.72,362.19,7975.0
2018-01-24 09:40:00,363.22,363.58,361.75,362.03,6761.0,363.22,363.58,361.75,362.03,6761.0
2018-01-24 09:45:00,361.74,362.98,360.75,360.87,13300.0,361.74,362.98,360.75,360.87,13300.0
2018-01-24 09:50:00,361.45,361.93,360.61,360.69,4800.0,361.45,361.93,360.61,360.69,4800.0
2018-01-24 09:55:00,361.25,361.46,359.99,360.88,4466.0,361.25,361.46,359.99,360.88,4466.0
2018-01-24 10:00:00,360.0,361.71,360.0,361.0,2650.0,360.0,361.71,360.0,361.0,2650.0
2018-01-24 10:05:00,360.93,361.21,360.66,361.01,1900.0,360.93,361.21,360.66,361.01,1900.0
2018-01-24 10:10:00,361.05,361.05,360.65,360.65,3001.0,361.05,361.05,360.65,360.65,3001.0
2018-01-24 10:15:00,360.29,360.29,359.24,359.24,1300.0,360.29,360.29,359.24,359.24,1300.0
2018-01-24 10:20:00,359.39,359.64,358.76,358.76,1300.0,359.39,359.64,358.76,358.76,1300.0
2018-01-24 10:25:00,358.87,359.71,358.59,358.89,4225.0,358.87,359.71,358.59,358.89,4225.0
2018-01-24 10:30:00,359.57,360.8,359.52,360.4,4607.0,359.57,360.8,359.52,360.4,4607.0
2018-01-24 10:35:00,360.22,360.64,359.71,360.1,7705.0,360.22,360.64,359.71,360.1,7705.0
2018-01-24 10:40:00,360.01,360.25,359.72,359.79,3990.0,360.01,360.25,359.72,359.79,3990.0
2018-01-24 10:45:00,359.84,359.88,358.9,359.18,3450.0,359.84,359.88,358.9,359.18,3450.0
2018-01-24 10:50:00,358.81,359.2,358.5,359.16,2370.0,358.81,359.2,358.5,359.16,2370.0
2018-01-24 10:55:00,359.08,359.08,356.67,357.4,9281.0,359.08,359.08,356.67,357.4,9281.0
2018-01-24 11:00:00,357.07,357.42,356.0,356.5,10576.0,357.07,357.42,356.0,356.5,10576.0
2018-01-24 11:05:00,356.59,357.19,355.62,355.62,5871.0,356.59,357.19,355.62,355.62,5871.0
2018-01-24 11:10:00,355.89,356.03,354.73,354.73,21047.0,355.89,356.03,354.73,354.73,21047.0
2018-01-24 11:15:00,354.57,354.82,353.37,353.9,14264.0,354.57,354.82,353.37,353.9,14264.0
2018-01-24 11:20:00,353.9,355.14,353.56,354.95,9820.0,353.9,355.14,353.56,354.95,9820.0
2018-01-24 11:25:00,354.88,355.05,354.3,354.52,1219.0,354.88,355.05,354.3,354.52,1219.0
2018-01-24 11:30:00,355.06,355.06,352.31,352.73,3310.0,355.06,355.06,352.31,352.73,3310.0
2018-01-24 11:35:00,352.03,353.22,351.32,352.03,5179.0,352.03,353.22,351.32,352.03,5179.0
2018-01-24 11:40:00,352.01,353.53,351.74,353.18,5800.0,352.01,353.53,351.74,353.18,5800.0
2018-01-24 11:45:00,353.13,353.41,353.0,353.0,800.0,353.13,353.41,353.0,353.0,800.0
2018-01-24 11:50:00,352.58,352.97,352.06,352.64,4496.0,352.58,352.97,352.06,352.64,4496.0
2018-01-24 11:55:00,352.5,352.5,351.91,351.91,2217.0,352.5,352.5,351.91,351.91,2217.0
2018-01-24 12:00:00,351.71,352.32,351.6,351.6,5673.0,351.71,352.32,351.6,351.6,5673.0
2018-01-24 12:05:00,351.87,352.17,351.86,352.1,1900.0,351.87,352.17,351.86,352.1,1900.0
2018-01-24 12:10:00,351.81,352.22,351.49,352.16,2600.0,351.81,352.22,351.49,352.16,2600.0
2018-01-24 12:15:00,352.85,353.8,352.67,353.78,5733.0,352.85,353.8,352.67,353.78,5733.0
2018-01-24 12:20:00,353.78,353.78,352.95,353.03,3249.0,353.78,353.78,352.95,353.03,3249.0
2018-01-24 12:25:00,353.25,353.59,353.03,353.58,2100.0,353.25,353.59,353.03,353.58,2100.0
2018-01-24 12:30:00,353.0,353.33,352.63,352.83,4201.0,353.0,353.33,352.63,352.83,4201.0
2018-01-24 12:35:00,352.55,352.55,352.21,352.21,300.0,352.55,352.55,352.21,352.21,300.0
2018-01-24 12:40:00,352.35,352.35,351.75,351.99,540.0,352.35,352.35,351.75,351.99,540.0
2018-01-24 12:45:00,351.63,351.81,350.67,351.16,3737.0,351.63,351.81,350.67,351.16,3737.0
2018-01-24 12:50:00,351.48,351.48,351.1,351.1,550.0,351.48,351.48,351.1,351.1,550.0
2018-01-24 12:55:00,351.9,352.09,351.71,351.86,1300.0,351.9,352.09,351.71,351.86,1300.0
2018-01-24 13:00:00,351.75,351.91,351.23,351.57,1500.0,351.75,351.91,351.23,351.57,1500.0
2018-01-24 13:05:00,351.38,351.39,350.76,350.76,1145.0,351.38,351.39,350.76,350.76,1145.0
2018-01-24 13:10:00,350.48,350.48,349.65,349.65,4187.0,350.48,350.48,349.65,349.65,4187.0
2018-01-24 13:15:00,349.6,349.6,347.2,348.13,22139.0,349.6,349.6,347.2,348.13,22139.0
2018-01-24 13:20:00,348.14,349.94,347.23,349.67,3451.0,348.14,349.94,347.23,349.67,3451.0
2018-01-24 13:25:00,350.27,351.46,350.27,351.46,1171.0,350.27,351.46,350.27,351.46,1171.0
2018-01-24 13:30:00,351.07,351.07,350.48,350.99,1962.0,351.07,351.07,350.48,350.99,1962.0
2018-01-24 13:35:00,350.57,350.9,350.12,350.9,1200.0,350.57,350.9,350.12,350.9,1200.0
2018-01-24 13:40:00,350.85,351.34,350.55,351.0,5601.0,350.85,351.34,350.55,351.0,5601.0
2018-01-24 13:45:00,351.02,351.02,350.78,351.01,500.0,351.02,351.02,350.78,351.01,500.0
2018-01-24 13:50:00,350.99,351.41,350.75,351.28,3179.0,350.99,351.41,350.75,351.28,3179.0
2018-01-24 13:55:00,351.66,352.01,351.6,351.97,3124.0,351.66,352.01,351.6,351.97,3124.0
2018-01-24 14:00:00,351.98,353.01,351.85,353.01,4719.0,351.98,353.01,351.85,353.01,4719.0
2018-01-24 14:05:00,353.09,353.09,352.36,352.5,1500.0,353.09,353.09,352.36,352.5,1500.0
2018-01-24 14:10:00,352.4,354.12,352.4,354.12,3697.0,352.4,354.12,352.4,354.12,3697.0
2018-01-24 14:15:00,353.62,354.0,353.15,353.71,3659.0,353.62,354.0,353.15,353.71,3659.0
2018-01-24 14:20:00,354.26,354.5,353.69,353.96,4372.0,354.26,354.5,353.69,353.96,4372.0
2018-01-24 14:25:00,353.95,354.17,352.89,352.89,10740.0,353.95,354.17,352.89,352.89,10740.0
2018-01-24 14:30:00,352.52,352.76,352.44,352.76,2100.0,352.52,352.76,352.44,352.76,2100.0
2018-01-24 14:35:00,352.82,353.67,352.37,353.67,4856.0,352.82,353.67,352.37,353.67,4856.0
2018-01-24 14:40:00,353.11,353.5,352.51,352.97,2500.0,353.11,353.5,352.51,352.97,2500.0
2018-01-24 14:45:00,353.09,353.19,352.54,352.97,4276.0,353.09,353.19,352.54,352.97,4276.0
2018-01-24 14:50:00,352.57,353.12,352.31,353.12,2492.0,352.57,353.12,352.31,353.12,2492.0
2018-01-24 14:55:00,353.18,353.84,352.76,353.84,1735.0,353.18,353.84,352.76,353.84,1735.0
2018-01-24 15:00:00,353.69,354.16,353.64,353.65,5067.0,353.69,354.16,353.64,353.65,5067.0
2018-01-24 15:05:00,353.97,354.55,353.96,354.51,3329.0,353.97,354.55,353.96,354.51,3329.0
2018-01-24 15:10:00,354.3,354.77,353.92,354.54,3544.0,354.3,354.77,353.92,354.54,3544.0
2018-01-24 15:15:00,354.49,354.58,354.18,354.18,888.0,354.49,354.58,354.18,354.18,888.0
2018-01-24 15:20:00,354.32,355.12,354.32,355.12,1400.0,354.32,355.12,354.32,355.12,1400.0
2018-01-24 15:25:00,355.08,355.28,354.91,355.21,2113.0,355.08,355.28,354.91,355.21,2113.0
2018-01-24 15:30:00,355.39,355.76,355.31,355.46,2736.0,355.39,355.76,355.31,355.46,2736.0
2018-01-24 15:35:00,355.3,355.63,355.08,355.33,2400.0,355.3,355.63,355.08,355.33,2400.0
2018-01-24 15:40:00,355.21,355.28,354.19,354.9,10493.0,355.21,355.28,354.19,354.9,10493.0
2018-01-24 15:45:00,354.71,355.69,354.54,355.54,3389.0,354.71,355.69,354.54,355.54,3389.0
2018-01-24 15:50:00,355.6,355.91,354.7,355.21,4751.0,355.6,355.91,354.7,355.21,4751.0
2018-01-24 15:55:00,355.08,355.83,355.0,355.6,19535.0,355.08,355.83,355.0,355.6,19535.0
2018-01-25 09:30:00,359.0,359.33,356.2,356.85,8896.0,359.0,359.33,356.2,356.85,8896.0
2018-01-25 09:35:00,356.6,356.69,353.83,353.83,17917.0,356.6,356.69,353.83,353.83,17917.0
2018-01-25 09:40:00,354.67,356.9,354.65,356.35,12300.0,354.67,356.9,354.65,356.35,12300.0
2018-01-25 09:45:00,356.34,358.87,356.25,358.17,39667.0,356.34,358.87,356.25,358.17,39667.0
2018-01-25 09:50:00,357.91,357.91,356.52,356.52,12871.0,357.91,357.91,356.52,356.52,12871.0
2018-01-25 09:55:00,355.98,356.0,352.48,353.84,10267.0,355.98,356.0,352.48,353.84,10267.0
2018-01-25 10:00:00,353.7,354.38,353.02,353.9,11647.0,353.7,354.38,353.02,353.9,11647.0
2018-01-25 10:05:00,353.94,354.5,353.44,353.79,2000.0,353.94,354.5,353.44,353.79,2000.0
2018-01-25 10:10:00,353.78,354.34,353.6,353.96,2688.0,353.78,354.34,353.6,353.96,2688.0
2018-01-25 10:15:00,353.98,354.79,353.75,354.59,2876.0,353.98,354.79,353.75,354.59,2876.0
2018-01-25 10:20:00,354.6,355.58,354.34,355.09,6168.0,354.6,355.58,354.34,355.09,6168.0
2018-01-25 10:25:00,355.44,355.44,353.71,353.72,1186.0,355.44,355.44,353.71,353.72,1186.0
2018-01-25 10:30:00,353.98,355.52,353.69,355.16,1502.0,353.98,355.52,353.69,355.16,1502.0
2018-01-25 10:35:00,354.81,356.2,354.74,356.04,4848.0,354.81,356.2,354.74,356.04,4848.0
2018-01-25 10:40:00,356.04,356.4,355.78,355.84,5314.0,356.04,356.4,355.78,355.84,5314.0
2018-01-25 10:45:00,355.56,356.88,355.34,356.46,5883.0,355.56,356.88,355.34,356.46,5883.0
2018-01-25 10:50:00,356.46,357.09,356.44,357.08,7900.0,356.46,357.09,356.44,357.08,7900.0
2018-01-25 10:55:00,357.12,357.21,357.11,357.21,600.0,357.12,357.21,357.11,357.21,600.0
2018-01-25 11:00:00,357.01,357.27,356.99,357.27,1203.0,357.01,357.27,356.99,357.27,1203.0
2018-01-25 11:05:00,357.1,357.29,356.87,356.87,37400.0,357.1,357.29,356.87,356.87,37400.0
2018-01-25 11:10:00,356.9,357.15,356.7,357.15,1350.0,356.9,357.15,356.7,357.15,1350.0
2018-01-25 11:15:00,357.28,357.29,356.92,356.92,940.0,357.28,357.29,356.92,356.92,940.0
2018-01-25 11:20:00,356.88,356.88,356.29,356.29,1300.0,356.88,356.88,356.29,356.29,1300.0
2018-01-25 11:25:00,356.24,356.72,355.66,355.73,2517.0,356.24,356.72,355.66,355.73,2517.0
2018-01-25 11:30:00,356.11,356.16,355.31,355.6,2500.0,356.11,356.16,355.31,355.6,2500.0
2018-01-25 11:35:00,355.62,355.64,355.62,355.64,400.0,355.62,355.64,355.62,355.64,400.0
2018-01-25 11:40:00,355.87,356.15,355.87,355.91,600.0,355.87,356.15,355.87,355.91,600.0
2018-01-25 11:45:00,355.96,355.96,355.15,355.44,3203.0,355.96,355.96,355.15,355.44,3203.0
2018-01-25 11:50:00,355.47,355.79,355.47,355.67,1954.0,355.47,355.79,355.47,355.67,1954.0
2018-01-25 11:55:00,355.67,355.87,355.14,355.56,8378.0,355.67,355.87,355.14,355.56,8378.0
2018-01-25 12:00:00,355.5,355.88,355.46,355.79,9675.0,355.5,355.88,355.46,355.79,9675.0
2018-01-25 12:05:00,355.84,355.85,355.54,355.67,1337.0,355.84,355.85,355.54,355.67,1337.0
2018-01-25 12:10:00,355.6,355.61,355.52,355.52,437.0,355.6,355.61,355.52,355.52,437.0
2018-01-25 12:15:00,355.39,355.45,355.15,355.25,3050.0,355.39,355.45,355.15,355.25,3050.0
2018-01-25 12:20:00,355.44,355.44,354.72,354.75,2115.0,355.44,355.44,354.72,354.75,2115.0
2018-01-25 12:25:00,354.31,354.45,354.26,354.45,600.0,354.31,354.45,354.26,354.45,600.0
2018-01-25 12:30:00,354.45,354.57,354.18,354.18,1090.0,354.45,354.57,354.18,354.18,1090.0
2018-01-25 12:35:00,354.45,355.32,354.45,355.31,823.0,354.45,355.32,354.45,355.31,823.0
2018-01-25 12:40:00,355.34,355.45,354.7,355.44,1103.0,355.34,355.45,354.7,355.44,1103.0
2018-01-25 12:45:00,355.47,355.49,355.2,355.2,671.0,355.47,355.49,355.2,355.2,671.0
2018-01-25 12:50:00,355.57,356.0,355.37,356.0,7459.0,355.57,356.0,355.37,356.0,7459.0
2018-01-25 12:55:00,355.82,355.82,355.0,355.0,1800.0,355.82,355.82,355.0,355.0,1800.0
2018-01-25 13:00:00,355.04,355.14,354.44,354.61,5350.0,355.04,355.14,354.44,354.61,5350.0
2018-01-25 13:05:00,354.75,355.2,354.11,355.0,10618.0,354.75,355.2,354.11,355.0,10618.0
2018-01-25 13:10:00,355.01,355.36,354.66,355.36,8200.0,355.01,355.36,354.66,355.36,8200.0
2018-01-25 13:15:00,355.38,355.69,355.38,355.69,200.0,355.38,355.69,355.38,355.69,200.0
2018-01-25 13:20:00,355.7,355.7,354.91,355.48,14648.0,355.7,355.7,354.91,355.48,14648.0
2018-01-25 13:25:00,355.9,356.27,355.8,356.19,2600.0,355.9,356.27,355.8,356.19,2600.0
2018-01-25 13:30:00,355.98,356.54,355.64,356.5,6200.0,355.98,356.54,355.64,356.5,6200.0
2018-01-25 13:35:00,356.53,357.0,356.53,356.58,400.0,356.53,357.0,356.53,356.58,400.0
2018-01-25 13:40:00,357.1,357.1,357.09,357.1,100.0,357.1,357.1,357.09,357.1,100.0
2018-01-25 13:45:00,357.14,357.44,357.05,357.33,800.0,357.14,357.44,357.05,357.33,800.0
2018-01-25 13:50:00,357.14,357.14,357.14,357.14,100.0,357.14,357.14,357.14,357.14,100.0
2018-01-25 13:55:00,357.1,357.34,357.1,357.19,300.0,357.1,357.34,357.1,357.19,300.0
2018-01-25 14:00:00,357.41,357.41,357.02,357.11,1010.0,357.41,357.41,357.02,357.11,1010.0
2018-01-25 14:05:00,357.22,357.99,357.22,357.69,3295.0,357.22,357.99,357.22,357.69,3295.0
2018-01-25 14:10:00,357.35,357.55,356.85,356.86,827.0,357.35,357.55,356.85,356.86,827.0
2018-01-25 14:15:00,357.01,357.57,357.01,357.57,601.0,357.01,357.57,357.01,357.57,601.0
2018-01-25 14:20:00,357.62,357.81,357.43,357.59,1136.0,357.62,357.81,357.43,357.59,1136.0
2018-01-25 14:25:00,357.79,358.3,357.79,357.95,1950.0,357.79,358.3,357.79,357.95,1950.0
2018-01-25 14:30:00,357.99,358.08,357.75,358.08,1100.0,357.99,358.08,357.75,358.08,1100.0
2018-01-25 14:35:00,357.9,358.02,357.6,357.63,1480.0,357.9,358.02,357.6,357.63,1480.0
2018-01-25 14:40:00,357.1,357.15,356.73,357.04,2200.0,357.1,357.15,356.73,357.04,2200.0
2018-01-25 14:45:00,356.95,356.95,356.58,356.58,586.0,356.95,356.95,356.58,356.58,586.0
2018-01-25 14:50:00,356.55,356.55,355.85,356.55,9649.0,356.55,356.55,355.85,356.55,9649.0
2018-01-25 14:55:00,356.86,357.98,356.86,357.64,1680.0,356.86,357.98,356.86,357.64,1680.0
2018-01-25 15:00:00,357.26,357.38,356.88,357.38,1700.0,357.26,357.38,356.88,357.38,1700.0
2018-01-25 15:05:00,357.36,357.5,356.97,357.12,800.0,357.36,357.5,356.97,357.12,800.0
2018-01-25 15:10:00,357.11,357.16,356.35,356.7,38208.0,357.11,357.16,356.35,356.7,38208.0
2018-01-25 15:15:00,356.82,357.86,356.82,357.8,5299.0,356.82,357.86,356.82,357.8,5299.0
2018-01-25 15:20:00,357.97,358.52,357.95,358.52,2165.0,357.97,358.52,357.95,358.52,2165.0
2018-01-25 15:25:00,358.43,359.53,358.42,359.37,5390.0,358.43,359.53,358.42,359.37,5390.0
2018-01-25 15:30:00,359.21,359.7,359.14,359.35,13137.0,359.21,359.7,359.14,359.35,13137.0
2018-01-25 15:35:00,359.35,360.0,359.27,360.0,13448.0,359.35,360.0,359.27,360.0,13448.0
2018-01-25 15:40:00,360.2,360.28,359.75,360.28,5304.0,360.2,360.28,359.75,360.28,5304.0
2018-01-25 15:45:00,359.79,360.08,358.88,359.2,4017.0,359.79,360.08,358.88,359.2,4017.0
2018-01-25 15:50:00,359.43,359.71,359.13,359.67,6107.0,359.43,359.71,359.13,359.67,6107.0
2018-01-25 15:55:00,359.43,360.52,359.35,359.93,10760.0,359.43,360.52,359.35,359.93,10760.0
2018-01-26 09:30:00,365.12,379.9,365.12,371.54,67712.0,365.12,379.9,365.12,371.54,67712.0
2018-01-26 09:35:00,369.1,373.76,369.1,372.01,14466.0,369.1,373.76,369.1,372.01,14466.0
2018-01-26 09:40:00,372.28,373.99,371.09,371.23,26777.0,372.28,373.99,371.09,371.23,26777.0
2018-01-26 09:45:00,372.29,372.29,370.0,370.34,14413.0,372.29,372.29,370.0,370.34,14413.0
2018-01-26 09:50:00,370.62,372.12,370.2,372.0,8067.0,370.62,372.12,370.2,372.0,8067.0
2018-01-26 09:55:00,371.63,371.63,370.01,370.65,3300.0,371.63,371.63,370.01,370.65,3300.0
2018-01-26 10:00:00,370.5,373.38,370.16,372.58,9200.0,370.5,373.38,370.16,372.58,9200.0
2018-01-26 10:05:00,372.19,373.78,371.83,373.03,6781.0,372.19,373.78,371.83,373.03,6781.0
2018-01-26 10:10:00,373.21,373.67,372.37,373.43,6325.0,373.21,373.67,372.37,373.43,6325.0
2018-01-26 10:15:00,373.35,375.0,372.29,374.92,10596.0,373.35,375.0,372.29,374.92,10596.0
2018-01-26 10:20:00,374.33,375.51,374.25,375.21,12679.0,374.33,375.51,374.25,375.21,12679.0
2018-01-26 10:25:00,375.18,375.76,374.14,374.14,5919.0,375.18,375.76,374.14,374.14,5919.0
2018-01-26 10:30:00,374.27,374.45,373.77,373.98,1950.0,374.27,374.45,373.77,373.98,1950.0
2018-01-26 10:35:00,373.96,375.57,373.96,375.06,4099.0,373.96,375.57,373.96,375.06,4099.0
2018-01-26 10:40:00,375.9,377.44,375.9,377.44,3795.0,375.9,377.44,375.9,377.44,3795.0
2018-01-26 10:45:00,377.45,378.54,377.01,377.28,15350.0,377.45,378.54,377.01,377.28,15350.0
2018-01-26 10:50:00,377.29,378.25,377.29,378.0,5305.0,377.29,378.25,377.29,378.0,5305.0
2018-01-26 10:55:00,378.13,378.67,378.0,378.35,19755.0,378.13,378.67,378.0,378.35,19755.0
2018-01-26 11:00:00,378.33,378.7,377.44,378.37,8450.0,378.33,378.7,377.44,378.37,8450.0
2018-01-26 11:05:00,378.54,378.89,378.31,378.67,15018.0,378.54,378.89,378.31,378.67,15018.0
2018-01-26 11:10:00,378.85,378.87,378.43,378.52,6776.0,378.85,378.87,378.43,378.52,6776.0
2018-01-26 11:15:00,378.56,378.83,378.22,378.3,5210.0,378.56,378.83,378.22,378.3,5210.0
2018-01-26 11:20:00,378.29,378.53,377.84,378.26,54028.0,378.29,378.53,377.84,378.26,54028.0
2018-01-26 11:25:00,378.37,378.37,377.28,377.71,2800.0,378.37,378.37,377.28,377.71,2800.0
2018-01-26 11:30:00,377.68,380.74,377.0,380.01,14152.0,377.68,380.74,377.0,380.01,14152.0
2018-01-26 11:35:00,379.97,380.0,378.27,378.52,7590.0,379.97,380.0,378.27,378.52,7590.0
2018-01-26 11:40:00,378.74,380.23,378.29,379.68,13912.0,378.74,380.23,378.29,379.68,13912.0
2018-01-26 11:45:00,379.99,380.31,379.29,380.0,15850.0,379.99,380.31,379.29,380.0,15850.0
2018-01-26 11:50:00,379.92,380.5,379.63,380.5,10781.0,379.92,380.5,379.63,380.5,10781.0
2018-01-26 11:55:00,380.5,380.93,380.15,380.93,2275.0,380.5,380.93,380.15,380.93,2275.0
2018-01-26 12:00:00,381.35,381.48,380.54,381.0,22470.0,381.35,381.48,380.54,381.0,22470.0
2018-01-26 12:05:00,381.36,382.91,380.94,382.19,19801.0,381.36,382.91,380.94,382.19,19801.0
2018-01-26 12:10:00,382.03,382.64,381.61,382.02,5149.0,382.03,382.64,381.61,382.02,5149.0
2018-01-26 12:15:00,382.0,382.5,381.44,382.19,17256.0,382.0,382.5,381.44,382.19,17256.0
2018-01-26 12:20:00,382.19,382.24,381.62,381.87,9530.0,382.19,382.24,381.62,381.87,9530.0
2018-01-26 12:25:00,381.96,381.96,380.96,381.25,9525.0,381.96,381.96,380.96,381.25,9525.0
2018-01-26 12:30:00,380.98,381.77,380.98,381.26,2271.0,380.98,381.77,380.98,381.26,2271.0
2018-01-26 12:35:00,381.59,381.86,379.99,380.06,2866.0,381.59,381.86,379.99,380.06,2866.0
2018-01-26 12:40:00,380.17,380.17,378.72,379.25,12338.0,380.17,380.17,378.72,379.25,12338.0
2018-01-26 12:45:00,379.05,379.4,378.46,378.75,9489.0,379.05,379.4,378.46,378.75,9489.0
2018-01-26 12:50:00,378.81,379.02,377.64,378.2,4015.0,378.81,379.02,377.64,378.2,4015.0
2018-01-26 12:55:00,377.72,378.09,376.8,377.48,3850.0,377.72,378.09,376.8,377.48,3850.0
2018-01-26 13:00:00,377.41,377.41,376.39,376.44,35804.0,377.41,377.41,376.39,376.44,35804.0
2018-01-26 13:05:00,377.27,377.37,376.28,376.29,4264.0,377.27,377.37,376.28,376.29,4264.0
2018-01-26 13:10:00,376.29,377.37,376.27,376.69,3481.0,376.29,377.37,376.27,376.69,3481.0
2018-01-26 13:15:00,376.97,377.25,376.66,376.88,700.0,376.97,377.25,376.66,376.88,700.0
2018-01-26 13:20:00,376.8,377.0,375.72,376.12,6730.0,376.8,377.0,375.72,376.12,6730.0
2018-01-26 13:25:00,376.0,376.01,375.4,375.5,1925.0,376.0,376.01,375.4,375.5,1925.0
2018-01-26 13:30:00,375.24,375.47,375.0,375.0,4025.0,375.24,375.47,375.0,375.0,4025.0
2018-01-26 13:35:00,374.92,374.92,374.27,374.56,3334.0,374.92,374.92,374.27,374.56,3334.0
2018-01-26 13:40:00,374.34,375.02,374.33,374.68,3450.0,374.34,375.02,374.33,374.68,3450.0
2018-01-26 13:45:00,374.67,375.11,374.66,375.11,2209.0,374.67,375.11,374.66,375.11,2209.0
2018-01-26 13:50:00,374.8,376.1,374.7,376.07,2150.0,374.8,376.1,374.7,376.07,2150.0
2018-01-26 13:55:00,376.08,376.73,375.53,375.92,10862.0,376.08,376.73,375.53,375.92,10862.0
2018-01-26 14:00:00,375.98,375.98,375.62,375.98,1224.0,375.98,375.98,375.62,375.98,1224.0
2018-01-26 14:05:00,375.98,376.54,375.75,376.28,3031.0,375.98,376.54,375.75,376.28,3031.0
2018-01-26 14:10:00,376.12,378.18,376.12,378.16,7509.0,376.12,378.18,376.12,378.16,7509.0
2018-01-26 14:15:00,377.42,378.43,377.42,378.16,3500.0,377.42,378.43,377.42,378.16,3500.0
2018-01-26 14:20:00,378.04,378.24,377.63,377.88,2800.0,378.04,378.24,377.63,377.88,2800.0
2018-01-26 14:25:00,378.1,378.2,377.24,377.58,4349.0,378.1,378.2,377.24,377.58,4349.0
2018-01-26 14:30:00,377.15,377.38,376.92,376.96,1600.0,377.15,377.38,376.92,376.96,1600.0
2018-01-26 14:35:00,376.92,377.39,376.92,377.23,1720.0,376.92,377.39,376.92,377.23,1720.0
2018-01-26 14:40:00,377.46,377.6,377.11,377.48,2921.0,377.46,377.6,377.11,377.48,2921.0
2018-01-26 14:45:00,377.61,377.61,377.01,377.24,1802.0,377.61,377.61,377.01,377.24,1802.0
2018-01-26 14:50:00,377.01,377.42,376.85,377.08,3755.0,377.01,377.42,376.85,377.08,3755.0
2018-01-26 14:55:00,376.9,377.95,376.89,377.67,3723.0,376.9,377.95,376.89,377.67,3723.0
2018-01-26 15:00:00,377.67,378.19,377.59,377.95,3394.0,377.67,378.19,377.59,377.95,3394.0
2018-01-26 15:05:00,377.96,378.19,377.95,378.19,2177.0,377.96,378.19,377.95,378.19,2177.0
2018-01-26 15:10:00,378.26,379.93,378.26,379.74,4759.0,378.26,379.93,378.26,379.74,4759.0
2018-01-26 15:15:00,379.96,380.08,379.33,379.5,11862.0,379.96,380.08,379.33,379.5,11862.0
2018-01-26 15:20:00,379.51,379.8,379.27,379.78,1930.0,379.51,379.8,379.27,379.78,1930.0
2018-01-26 15:25:00,379.91,380.51,379.78,380.51,3635.0,379.91,380.51,379.78,380.51,3635.0
2018-01-26 15:30:00,380.52,380.72,380.01,380.6,6100.0,380.52,380.72,380.01,380.6,6100.0
2018-01-26 15:35:00,380.61,381.7,380.39,381.5,5078.0,380.61,381.7,380.39,381.5,5078.0
2018-01-26 15:40:00,381.59,383.69,381.58,383.19,17743.0,381.59,383.69,381.58,383.19,17743.0
2018-01-26 15:45:00,383.28,383.59,381.6,381.61,25204.0,383.28,383.59,381.6,381.61,25204.0
2018-01-26 15:50:00,381.87,382.33,381.53,381.82,10169.0,381.87,382.33,381.53,381.82,10169.0
2018-01-26 15:55:00,381.96,382.05,381.15,381.31,18387.0,381.96,382.05,381.15,381.31,18387.0
2018-01-29 09:30:00,382.1,384.81,382.1,382.91,11951.0,382.1,384.81,382.1,382.91,11951.0
2018-01-29 09:35:00,382.5,386.71,382.04,386.58,5615.0,382.5,386.71,382.04,386.58,5615.0
2018-01-29 09:40:00,386.58,394.97,386.18,392.38,24536.0,386.58,394.97,386.18,392.38,24536.0
2018-01-29 09:45:00,392.4,392.62,390.0,390.74,16511.0,392.4,392.62,390.0,390.74,16511.0
2018-01-29 09:50:00,390.74,391.1,388.58,390.0,26049.0,390.74,391.1,388.58,390.0,26049.0
2018-01-29 09:55:00,389.97,392.82,388.97,392.82,9254.0,389.97,392.82,388.97,392.82,9254.0
2018-01-29 10:00:00,392.43,393.69,391.78,392.59,15940.0,392.43,393.69,391.78,392.59,15940.0
2018-01-29 10:05:00,392.59,393.09,392.0,392.29,10120.0,392.59,393.09,392.0,392.29,10120.0
2018-01-29 10:10:00,392.73,395.67,392.37,394.66,33516.0,392.73,395.67,392.37,394.66,33516.0
2018-01-29 10:15:00,394.05,394.05,392.83,393.9,8786.0,394.05,394.05,392.83,393.9,8786.0
2018-01-29 10:20:00,393.95,394.39,392.55,393.82,15062.0,393.95,394.39,392.55,393.82,15062.0
2018-01-29 10:25:00,393.84,394.6,392.61,393.72,23292.0,393.84,394.6,392.61,393.72,23292.0
2018-01-29 10:30:00,393.72,394.26,392.81,393.76,17592.0,393.72,394.26,392.81,393.76,17592.0
2018-01-29 10:35:00,393.61,393.77,391.93,392.5,23915.0,393.61,393.77,391.93,392.5,23915.0
2018-01-29 10:40:00,392.27,392.86,391.52,392.52,30614.0,392.27,392.86,391.52,392.52,30614.0
2018-01-29 10:45:00,392.71,393.27,392.11,393.08,10265.0,392.71,393.27,392.11,393.08,10265.0
2018-01-29 10:50:00,392.69,393.25,391.83,392.42,16079.0,392.69,393.25,391.83,392.42,16079.0
2018-01-29 10:55:00,392.36,392.6,391.41,391.41,14060.0,392.36,392.6,391.41,391.41,14060.0
2018-01-29 11:00:00,391.4,391.4,389.29,389.29,11589.0,391.4,391.4,389.29,389.29,11589.0
2018-01-29 11:05:00,389.52,389.57,388.58,389.1,4475.0,389.52,389.57,388.58,389.1,4475.0
2018-01-29 11:10:00,389.11,389.11,387.19,387.21,5006.0,389.11,389.11,387.19,387.21,5006.0
2018-01-29 11:15:00,387.57,388.15,386.13,388.09,13648.0,387.57,388.15,386.13,388.09,13648.0
2018-01-29 11:20:00,387.06,388.01,386.64,386.88,17670.0,387.06,388.01,386.64,386.88,17670.0
2018-01-29 11:25:00,386.72,387.14,385.53,386.19,9371.0,386.72,387.14,385.53,386.19,9371.0
2018-01-29 11:30:00,386.2,386.42,385.16,386.23,11417.0,386.2,386.42,385.16,386.23,11417.0
2018-01-29 11:35:00,386.13,386.92,385.94,385.94,3101.0,386.13,386.92,385.94,385.94,3101.0
2018-01-29 11:40:00,386.09,387.49,385.73,387.49,11185.0,386.09,387.49,385.73,387.49,11185.0
2018-01-29 11:45:00,387.59,388.93,387.51,388.83,13280.0,387.59,388.93,387.51,388.83,13280.0
2018-01-29 11:50:00,388.69,389.35,387.88,388.03,9646.0,388.69,389.35,387.88,388.03,9646.0
2018-01-29 11:55:00,388.16,388.73,388.0,388.48,11010.0,388.16,388.73,388.0,388.48,11010.0
2018-01-29 12:00:00,388.0,388.0,387.14,387.14,2200.0,388.0,388.0,387.14,387.14,2200.0
2018-01-29 12:05:00,387.02,387.29,386.63,386.69,2986.0,387.02,387.29,386.63,386.69,2986.0
2018-01-29 12:10:00,386.89,386.89,386.04,386.04,4300.0,386.89,386.89,386.04,386.04,4300.0
2018-01-29 12:15:00,386.38,388.44,386.16,388.43,5100.0,386.38,388.44,386.16,388.43,5100.0
2018-01-29 12:20:00,388.0,388.29,387.73,388.1,1540.0,388.0,388.29,387.73,388.1,1540.0
2018-01-29 12:25:00,388.12,388.4,387.65,388.02,2300.0,388.12,388.4,387.65,388.02,2300.0
2018-01-29 12:30:00,387.67,388.01,387.27,387.27,3541.0,387.67,388.01,387.27,387.27,3541.0
2018-01-29 12:35:00,387.08,387.39,386.95,386.96,1900.0,387.08,387.39,386.95,386.96,1900.0
2018-01-29 12:40:00,387.05,387.81,386.86,387.81,7025.0,387.05,387.81,386.86,387.81,7025.0
2018-01-29 12:45:00,387.97,388.64,387.91,388.64,2976.0,387.97,388.64,387.91,388.64,2976.0
2018-01-29 12:50:00,388.7,389.93,388.6,389.93,2767.0,388.7,389.93,388.6,389.93,2767.0
2018-01-29 12:55:00,389.49,389.5,388.74,388.87,1825.0,389.49,389.5,388.74,388.87,1825.0
2018-01-29 13:00:00,388.87,389.22,388.56,389.04,2600.0,388.87,389.22,388.56,389.04,2600.0
2018-01-29 13:05:00,389.15,389.83,389.05,389.41,3232.0,389.15,389.83,389.05,389.41,3232.0
2018-01-29 13:10:00,389.59,389.8,388.93,389.26,7986.0,389.59,389.8,388.93,389.26,7986.0
2018-01-29 13:15:00,388.94,390.67,388.88,389.99,62250.0,388.94,390.67,388.88,389.99,62250.0
2018-01-29 13:20:00,389.5,390.25,388.79,389.41,43735.0,389.5,390.25,388.79,389.41,43735.0
2018-01-29 13:25:00,389.31,390.7,389.31,390.7,13902.0,389.31,390.7,389.31,390.7,13902.0
2018-01-29 13:30:00,390.59,390.66,390.02,390.02,3448.0,390.59,390.66,390.02,390.02,3448.0
2018-01-29 13:35:00,389.86,390.71,389.8,389.8,7672.0,389.86,390.71,389.8,389.8,7672.0
2018-01-29 13:40:00,390.13,390.96,390.0,390.41,7627.0,390.13,390.96,390.0,390.41,7627.0
2018-01-29 13:45:00,390.6,390.61,389.53,390.22,4795.0,390.6,390.61,389.53,390.22,4795.0
2018-01-29 13:50:00,390.03,390.71,389.81,390.07,5101.0,390.03,390.71,389.81,390.07,5101.0
2018-01-29 13:55:00,390.17,390.55,389.94,390.16,3430.0,390.17,390.55,389.94,390.16,3430.0
2018-01-29 14:00:00,390.0,390.54,390.0,390.51,1800.0,390.0,390.54,390.0,390.51,1800.0
2018-01-29 14:05:00,390.24,390.39,389.7,390.1,2964.0,390.24,390.39,389.7,390.1,2964.0
2018-01-29 14:10:00,390.17,391.91,390.17,391.5,8237.0,390.17,391.91,390.17,391.5,8237.0
2018-01-29 14:15:00,391.49,392.76,391.09,391.11,7602.0,391.49,392.76,391.09,391.11,7602.0
2018-01-29 14:20:00,390.91,391.52,390.24,391.52,8861.0,390.91,391.52,390.24,391.52,8861.0
2018-01-29 14:25:00,391.6,391.95,390.93,391.23,6971.0,391.6,391.95,390.93,391.23,6971.0
2018-01-29 14:30:00,391.56,392.09,391.23,392.07,9169.0,391.56,392.09,391.23,392.07,9169.0
2018-01-29 14:35:00,392.13,392.64,391.0,391.6,12735.0,392.13,392.64,391.0,391.6,12735.0
2018-01-29 14:40:00,391.4,391.79,390.92,390.98,5639.0,391.4,391.79,390.92,390.98,5639.0
2018-01-29 14:45:00,391.13,391.59,390.7,390.96,8340.0,391.13,391.59,390.7,390.96,8340.0
2018-01-29 14:50:00,391.0,391.15,390.51,390.84,11148.0,391.0,391.15,390.51,390.84,11148.0
2018-01-29 14:55:00,390.7,390.86,389.61,389.8,8256.0,390.7,390.86,389.61,389.8,8256.0
2018-01-29 15:00:00,389.89,390.85,389.46,390.85,13499.0,389.89,390.85,389.46,390.85,13499.0
2018-01-29 15:05:00,390.8,390.84,390.35,390.41,7285.0,390.8,390.84,390.35,390.41,7285.0
2018-01-29 15:10:00,390.24,390.45,389.89,390.09,5841.0,390.24,390.45,389.89,390.09,5841.0
2018-01-29 15:15:00,390.14,390.64,389.93,390.48,6139.0,390.14,390.64,389.93,390.48,6139.0
2018-01-29 15:20:00,390.69,390.69,390.15,390.44,11600.0,390.69,390.69,390.15,390.44,11600.0
2018-01-29 15:25:00,390.13,390.51,390.07,390.3,5150.0,390.13,390.51,390.07,390.3,5150.0
2018-01-29 15:30:00,390.23,390.65,390.14,390.48,7652.0,390.23,390.65,390.14,390.48,7652.0
2018-01-29 15:35:00,390.33,390.67,389.9,390.25,7646.0,390.33,390.67,389.9,390.25,7646.0
2018-01-29 15:40:00,390.26,390.26,389.4,389.58,13238.0,390.26,390.26,389.4,389.58,13238.0
2018-01-29 15:45:00,389.6,390.19,389.45,390.06,17704.0,389.6,390.19,389.45,390.06,17704.0
2018-01-29 15:50:00,390.23,390.73,389.48,390.43,13361.0,390.23,390.73,389.48,390.43,13361.0
2018-01-29 15:55:00,390.51,390.9,390.2,390.37,32586.0,390.51,390.9,390.2,390.37,32586.0
2018-01-30 09:30:00,385.88,385.88,380.01,383.03,10903.0,385.88,385.88,380.01,383.03,10903.0
2018-01-30 09:35:00,383.94,384.77,380.2,381.22,8210.0,383.94,384.77,380.2,381.22,8210.0
2018-01-30 09:40:00,381.22,381.58,379.09,380.11,11208.0,381.22,381.58,379.09,380.11,11208.0
2018-01-30 09:45:00,380.1,380.52,375.02,375.71,14858.0,380.1,380.52,375.02,375.71,14858.0
2018-01-30 09:50:00,376.41,378.98,376.31,378.28,13600.0,376.41,378.98,376.31,378.28,13600.0
2018-01-30 09:55:00,378.82,380.14,378.76,379.54,5135.0,378.82,380.14,378.76,379.54,5135.0
2018-01-30 10:00:00,379.56,380.45,378.0,378.63,15007.0,379.56,380.45,378.0,378.63,15007.0
2018-01-30 10:05:00,378.58,379.8,378.2,378.96,24849.0,378.58,379.8,378.2,378.96,24849.0
2018-01-30 10:10:00,379.52,379.75,378.5,379.08,12903.0,379.52,379.75,378.5,379.08,12903.0
2018-01-30 10:15:00,379.08,380.98,379.07,380.02,11634.0,379.08,380.98,379.07,380.02,11634.0
2018-01-30 10:20:00,379.59,382.3,379.59,382.26,3887.0,379.59,382.3,379.59,382.26,3887.0
2018-01-30 10:25:00,381.91,384.27,381.42,384.26,4000.0,381.91,384.27,381.42,384.26,4000.0
2018-01-30 10:30:00,384.5,385.88,384.02,385.3,19891.0,384.5,385.88,384.02,385.3,19891.0
2018-01-30 10:35:00,384.76,385.29,384.26,384.29,4277.0,384.76,385.29,384.26,384.29,4277.0
2018-01-30 10:40:00,384.78,384.78,384.29,384.42,600.0,384.78,384.78,384.29,384.42,600.0
2018-01-30 10:45:00,384.33,384.33,382.98,383.1,1436.0,384.33,384.33,382.98,383.1,1436.0
2018-01-30 10:50:00,383.0,384.73,383.0,384.58,8944.0,383.0,384.73,383.0,384.58,8944.0
2018-01-30 10:55:00,384.35,385.33,384.28,384.57,4882.0,384.35,385.33,384.28,384.57,4882.0
2018-01-30 11:00:00,384.68,385.41,384.62,385.0,4007.0,384.68,385.41,384.62,385.0,4007.0
2018-01-30 11:05:00,385.09,386.6,385.08,386.6,1200.0,385.09,386.6,385.08,386.6,1200.0
2018-01-30 11:10:00,386.5,386.88,385.78,386.2,5825.0,386.5,386.88,385.78,386.2,5825.0
2018-01-30 11:15:00,386.78,386.78,385.76,386.1,932.0,386.78,386.78,385.76,386.1,932.0
2018-01-30 11:20:00,386.1,386.1,384.58,384.79,3750.0,386.1,386.1,384.58,384.79,3750.0
2018-01-30 11:25:00,384.53,384.74,384.53,384.74,800.0,384.53,384.74,384.53,384.74,800.0
2018-01-30 11:30:00,384.49,384.71,384.4,384.44,1700.0,384.49,384.71,384.4,384.44,1700.0
2018-01-30 11:35:00,384.52,385.01,384.52,384.66,2228.0,384.52,385.01,384.52,384.66,2228.0
2018-01-30 11:40:00,384.73,385.76,384.73,385.76,1200.0,384.73,385.76,384.73,385.76,1200.0
2018-01-30 11:45:00,385.71,385.91,385.2,385.31,800.0,385.71,385.91,385.2,385.31,800.0
2018-01-30 11:50:00,385.19,385.67,385.18,385.45,4250.0,385.19,385.67,385.18,385.45,4250.0
2018-01-30 11:55:00,385.01,385.39,384.96,385.04,4985.0,385.01,385.39,384.96,385.04,4985.0
2018-01-30 12:00:00,385.18,385.89,385.17,385.89,4503.0,385.18,385.89,385.17,385.89,4503.0
2018-01-30 12:05:00,385.63,386.55,385.6,386.55,2278.0,385.63,386.55,385.6,386.55,2278.0
2018-01-30 12:10:00,386.56,386.57,386.25,386.5,1300.0,386.56,386.57,386.25,386.5,1300.0
2018-01-30 12:15:00,386.5,386.5,386.19,386.34,1250.0,386.5,386.5,386.19,386.34,1250.0
2018-01-30 12:20:00,386.04,386.67,386.04,386.44,1455.0,386.04,386.67,386.04,386.44,1455.0
2018-01-30 12:25:00,386.18,386.18,385.75,385.75,1000.0,386.18,386.18,385.75,385.75,1000.0
2018-01-30 12:30:00,385.92,386.3,385.69,386.3,3491.0,385.92,386.3,385.69,386.3,3491.0
2018-01-30 12:35:00,386.27,386.27,385.52,385.99,9391.0,386.27,386.27,385.52,385.99,9391.0
2018-01-30 12:40:00,385.99,386.21,385.72,385.72,8037.0,385.99,386.21,385.72,385.72,8037.0
2018-01-30 12:45:00,385.5,386.0,385.08,385.99,9880.0,385.5,386.0,385.08,385.99,9880.0
2018-01-30 12:50:00,385.77,386.17,385.5,385.79,2996.0,385.77,386.17,385.5,385.79,2996.0
2018-01-30 12:55:00,385.8,386.1,385.76,386.1,2000.0,385.8,386.1,385.76,386.1,2000.0
2018-01-30 13:00:00,386.01,386.01,385.49,385.49,1028.0,386.01,386.01,385.49,385.49,1028.0
2018-01-30 13:05:00,385.46,385.84,384.93,385.84,18343.0,385.46,385.84,384.93,385.84,18343.0
2018-01-30 13:10:00,386.0,386.37,386.0,386.3,1000.0,386.0,386.37,386.0,386.3,1000.0
2018-01-30 13:15:00,386.11,386.55,385.92,386.02,1966.0,386.11,386.55,385.92,386.02,1966.0
2018-01-30 13:20:00,386.29,386.3,385.71,386.1,793.0,386.29,386.3,385.71,386.1,793.0
2018-01-30 13:25:00,385.57,386.16,385.46,386.16,1600.0,385.57,386.16,385.46,386.16,1600.0
2018-01-30 13:30:00,386.24,386.51,386.24,386.51,800.0,386.24,386.51,386.24,386.51,800.0
2018-01-30 13:35:00,386.55,386.79,386.26,386.79,1400.0,386.55,386.79,386.26,386.79,1400.0
2018-01-30 13:40:00,386.84,386.84,384.61,385.39,24560.0,386.84,386.84,384.61,385.39,24560.0
2018-01-30 13:45:00,385.22,385.7,384.76,385.58,4700.0,385.22,385.7,384.76,385.58,4700.0
2018-01-30 13:50:00,385.52,385.71,385.05,385.38,10850.0,385.52,385.71,385.05,385.38,10850.0
2018-01-30 13:55:00,385.23,385.95,385.1,385.95,3469.0,385.23,385.95,385.1,385.95,3469.0
2018-01-30 14:00:00,386.01,386.16,385.99,386.0,1400.0,386.01,386.16,385.99,386.0,1400.0
2018-01-30 14:05:00,385.73,385.99,385.46,385.46,813.0,385.73,385.99,385.46,385.46,813.0
2018-01-30 14:10:00,385.49,385.69,385.11,385.29,19005.0,385.49,385.69,385.11,385.29,19005.0
2018-01-30 14:15:00,385.25,385.27,383.48,383.62,9390.0,385.25,385.27,383.48,383.62,9390.0
2018-01-30 14:20:00,383.68,383.68,383.64,383.64,400.0,383.68,383.68,383.64,383.64,400.0
2018-01-30 14:25:00,383.2,383.25,382.37,382.37,1084.0,383.2,383.25,382.37,382.37,1084.0
2018-01-30 14:30:00,382.97,382.97,382.08,382.08,1700.0,382.97,382.97,382.08,382.08,1700.0
2018-01-30 14:35:00,382.31,382.82,382.3,382.63,2600.0,382.31,382.82,382.3,382.63,2600.0
2018-01-30 14:40:00,382.51,383.0,382.29,382.41,900.0,382.51,383.0,382.29,382.41,900.0
2018-01-30 14:45:00,382.63,382.92,382.29,382.86,1188.0,382.63,382.92,382.29,382.86,1188.0
2018-01-30 14:50:00,382.86,383.86,382.64,383.86,1300.0,382.86,383.86,382.64,383.86,1300.0
2018-01-30 14:55:00,383.33,384.2,383.08,384.19,2920.0,383.33,384.2,383.08,384.19,2920.0
2018-01-30 15:00:00,384.06,385.27,383.87,385.2,7663.0,384.06,385.27,383.87,385.2,7663.0
2018-01-30 15:05:00,384.98,384.98,384.29,384.49,2855.0,384.98,384.98,384.29,384.49,2855.0
2018-01-30 15:10:00,384.49,385.38,384.49,385.04,4231.0,384.49,385.38,384.49,385.04,4231.0
2018-01-30 15:15:00,385.45,386.01,385.45,385.64,2000.0,385.45,386.01,385.45,385.64,2000.0
2018-01-30 15:20:00,385.54,385.56,384.57,384.57,1700.0,385.54,385.56,384.57,384.57,1700.0
2018-01-30 15:25:00,384.8,385.07,384.45,385.0,9100.0,384.8,385.07,384.45,385.0,9100.0
2018-01-30 15:30:00,385.0,385.34,385.0,385.1,2700.0,385.0,385.34,385.0,385.1,2700.0
2018-01-30 15:35:00,385.15,386.04,384.93,385.71,14503.0,385.15,386.04,384.93,385.71,14503.0
2018-01-30 15:40:00,385.66,386.1,385.33,385.85,20252.0,385.66,386.1,385.33,385.85,20252.0
2018-01-30 15:45:00,385.66,386.29,385.62,385.78,22869.0,385.66,386.29,385.62,385.78,22869.0
2018-01-30 15:50:00,385.63,386.73,385.22,386.5,18645.0,385.63,386.73,385.22,386.5,18645.0
2018-01-30 15:55:00,386.62,387.02,386.27,386.5,36199.0,386.62,387.02,386.27,386.5,36199.0
2018-01-31 09:30:00,386.15,389.56,386.15,388.33,8735.0,386.15,389.56,386.15,388.33,8735.0
2018-01-31 09:35:00,387.53,391.21,386.66,391.05,12730.0,387.53,391.21,386.66,391.05,12730.0
2018-01-31 09:40:00,390.81,392.0,389.45,390.22,19880.0,390.81,392.0,389.45,390.22,19880.0
2018-01-31 09:45:00,390.4,390.51,389.15,389.61,4421.0,390.4,390.51,389.15,389.61,4421.0
2018-01-31 09:50:00,389.15,389.19,387.05,387.05,6038.0,389.15,389.19,387.05,387.05,6038.0
2018-01-31 09:55:00,387.49,388.32,387.02,388.32,3101.0,387.49,388.32,387.02,388.32,3101.0
2018-01-31 10:00:00,388.95,389.62,388.18,388.85,18032.0,388.95,389.62,388.18,388.85,18032.0
2018-01-31 10:05:00,388.74,389.27,388.45,388.93,6896.0,388.74,389.27,388.45,388.93,6896.0
2018-01-31 10:10:00,388.47,389.21,388.27,389.21,1500.0,388.47,389.21,388.27,389.21,1500.0
2018-01-31 10:15:00,388.73,389.3,388.51,389.03,2690.0,388.73,389.3,388.51,389.03,2690.0
2018-01-31 10:20:00,389.06,389.23,388.59,388.83,2701.0,389.06,389.23,388.59,388.83,2701.0
2018-01-31 10:25:00,388.87,388.87,388.27,388.79,1800.0,388.87,388.87,388.27,388.79,1800.0
2018-01-31 10:30:00,388.35,388.44,387.57,388.17,3013.0,388.35,388.44,387.57,388.17,3013.0
2018-01-31 10:35:00,388.11,388.4,388.03,388.4,800.0,388.11,388.4,388.03,388.4,800.0
2018-01-31 10:40:00,388.41,388.46,387.91,388.46,950.0,388.41,388.46,387.91,388.46,950.0
2018-01-31 10:45:00,387.88,388.21,387.51,388.0,2150.0,387.88,388.21,387.51,388.0,2150.0
2018-01-31 10:50:00,388.04,388.12,387.74,387.86,700.0,388.04,388.12,387.74,387.86,700.0
2018-01-31 10:55:00,387.6,387.82,387.0,387.5,4958.0,387.6,387.82,387.0,387.5,4958.0
2018-01-31 11:00:00,387.17,387.98,387.17,387.98,1100.0,387.17,387.98,387.17,387.98,1100.0
2018-01-31 11:05:00,387.99,388.12,387.62,387.98,6169.0,387.99,388.12,387.62,387.98,6169.0
2018-01-31 11:10:00,387.92,388.18,387.41,388.0,5861.0,387.92,388.18,387.41,388.0,5861.0
2018-01-31 11:15:00,387.99,388.08,387.51,387.51,1150.0,387.99,388.08,387.51,387.51,1150.0
2018-01-31 11:20:00,387.4,387.4,387.4,387.4,100.0,387.4,387.4,387.4,387.4,100.0
2018-01-31 11:25:00,387.58,387.71,387.0,387.0,2340.0,387.58,387.71,387.0,387.0,2340.0
2018-01-31 11:30:00,387.2,387.25,386.73,386.73,1000.0,387.2,387.25,386.73,386.73,1000.0
2018-01-31 11:35:00,387.4,388.0,387.4,387.97,900.0,387.4,388.0,387.4,387.97,900.0
2018-01-31 11:40:00,388.36,388.4,387.54,387.63,2800.0,388.36,388.4,387.54,387.63,2800.0
2018-01-31 11:45:00,387.27,387.73,387.0,387.73,936.0,387.27,387.73,387.0,387.73,936.0
2018-01-31 11:50:00,387.77,387.98,387.25,387.98,394.0,387.77,387.98,387.25,387.98,394.0
2018-01-31 11:55:00,387.81,387.81,387.1,387.1,1050.0,387.81,387.81,387.1,387.1,1050.0
2018-01-31 12:00:00,387.0,387.1,386.54,387.1,2540.0,387.0,387.1,386.54,387.1,2540.0
2018-01-31 12:05:00,387.1,387.24,386.91,387.05,1181.0,387.1,387.24,386.91,387.05,1181.0
2018-01-31 12:10:00,387.06,387.89,387.06,387.89,600.0,387.06,387.89,387.06,387.89,600.0
2018-01-31 12:15:00,387.54,387.82,387.54,387.6,800.0,387.54,387.82,387.54,387.6,800.0
2018-01-31 12:20:00,387.89,388.3,387.82,388.12,5308.0,387.89,388.3,387.82,388.12,5308.0
2018-01-31 12:25:00,388.08,388.4,388.05,388.15,3804.0,388.08,388.4,388.05,388.15,3804.0
2018-01-31 12:30:00,388.36,388.7,388.16,388.69,1300.0,388.36,388.7,388.16,388.69,1300.0
2018-01-31 12:35:00,389.37,389.66,389.17,389.66,900.0,389.37,389.66,389.17,389.66,900.0
2018-01-31 12:40:00,389.06,389.73,389.06,389.73,2418.0,389.06,389.73,389.06,389.73,2418.0
2018-01-31 12:45:00,389.93,389.93,389.43,389.49,1800.0,389.93,389.93,389.43,389.49,1800.0
2018-01-31 12:50:00,389.49,389.92,388.74,388.97,3900.0,389.49,389.92,388.74,388.97,3900.0
2018-01-31 12:55:00,388.79,389.1,388.66,388.99,1500.0,388.79,389.1,388.66,388.99,1500.0
2018-01-31 13:00:00,389.0,389.08,388.83,388.9,900.0,389.0,389.08,388.83,388.9,900.0
2018-01-31 13:05:00,389.0,389.1,388.75,388.76,800.0,389.0,389.1,388.75,388.76,800.0
2018-01-31 13:10:00,388.9,389.02,388.9,389.02,422.0,388.9,389.02,388.9,389.02,422.0
2018-01-31 13:15:00,388.77,388.77,388.1,388.1,800.0,388.77,388.77,388.1,388.1,800.0
2018-01-31 13:20:00,388.0,388.19,388.0,388.06,900.0,388.0,388.19,388.0,388.06,900.0
2018-01-31 13:25:00,388.02,388.08,387.83,387.83,2859.0,388.02,388.08,387.83,387.83,2859.0
2018-01-31 13:30:00,387.74,387.74,387.36,387.36,700.0,387.74,387.74,387.36,387.36,700.0
2018-01-31 13:35:00,387.39,387.98,387.39,387.98,800.0,387.39,387.98,387.39,387.98,800.0
2018-01-31 13:40:00,387.72,388.04,387.46,387.47,1100.0,387.72,388.04,387.46,387.47,1100.0
2018-01-31 13:45:00,387.38,387.68,387.38,387.47,400.0,387.38,387.68,387.38,387.47,400.0
2018-01-31 13:50:00,387.35,387.63,387.33,387.39,810.0,387.35,387.63,387.33,387.39,810.0
2018-01-31 13:55:00,387.2,387.24,387.11,387.11,600.0,387.2,387.24,387.11,387.11,600.0
2018-01-31 14:00:00,387.06,387.68,386.63,386.9,3052.0,387.06,387.68,386.63,386.9,3052.0
2018-01-31 14:05:00,387.29,387.39,387.0,387.29,2800.0,387.29,387.39,387.0,387.29,2800.0
2018-01-31 14:10:00,387.0,387.0,386.99,387.0,181.0,387.0,387.0,386.99,387.0,181.0
2018-01-31 14:15:00,387.52,387.52,387.17,387.52,600.0,387.52,387.52,387.17,387.52,600.0
2018-01-31 14:20:00,387.35,387.35,385.63,385.63,4118.0,387.35,387.35,385.63,385.63,4118.0
2018-01-31 14:25:00,386.1,386.51,385.47,385.99,1447.0,386.1,386.51,385.47,385.99,1447.0
2018-01-31 14:30:00,386.45,386.45,386.03,386.08,840.0,386.45,386.45,386.03,386.08,840.0
2018-01-31 14:35:00,386.31,386.35,385.59,386.29,2082.0,386.31,386.35,385.59,386.29,2082.0
2018-01-31 14:40:00,386.31,386.91,386.2,386.76,2500.0,386.31,386.91,386.2,386.76,2500.0
2018-01-31 14:45:00,386.79,386.79,385.54,385.54,1600.0,386.79,386.79,385.54,385.54,1600.0
2018-01-31 14:50:00,386.15,386.37,385.59,386.11,4356.0,386.15,386.37,385.59,386.11,4356.0
2018-01-31 14:55:00,386.77,386.77,385.58,385.58,2206.0,386.77,386.77,385.58,385.58,2206.0
2018-01-31 15:00:00,385.54,385.8,384.24,384.58,1928.0,385.54,385.8,384.24,384.58,1928.0
2018-01-31 15:05:00,384.11,384.74,384.07,384.43,1386.0,384.11,384.74,384.07,384.43,1386.0
2018-01-31 15:10:00,384.73,385.51,384.43,385.17,2600.0,384.73,385.51,384.43,385.17,2600.0
2018-01-31 15:15:00,384.84,384.84,384.54,384.54,1106.0,384.84,384.84,384.54,384.54,1106.0
2018-01-31 15:20:00,384.53,385.95,384.53,384.92,3421.0,384.53,385.95,384.53,384.92,3421.0
2018-01-31 15:25:00,384.63,385.5,384.52,385.49,2800.0,384.63,385.5,384.52,385.49,2800.0
2018-01-31 15:30:00,385.6,385.96,385.35,385.95,2900.0,385.6,385.96,385.35,385.95,2900.0
2018-01-31 15:35:00,385.65,386.61,385.36,386.61,2971.0,385.65,386.61,385.36,386.61,2971.0
2018-01-31 15:40:00,386.18,387.32,386.17,386.84,4430.0,386.18,387.32,386.17,386.84,4430.0
2018-01-31 15:45:00,386.41,387.26,386.41,386.65,3714.0,386.41,387.26,386.41,386.65,3714.0
2018-01-31 15:50:00,387.17,387.59,386.56,386.81,10530.0,387.17,387.59,386.56,386.81,10530.0
2018-01-31 15:55:00,386.65,387.35,386.26,387.1,11717.0,386.65,387.35,386.26,387.1,11717.0
2018-02-01 09:30:00,385.75,386.54,383.82,385.43,6088.0,385.75,386.54,383.82,385.43,6088.0
2018-02-01 09:35:00,387.0,387.1,385.06,385.07,7232.0,387.0,387.1,385.06,385.07,7232.0
2018-02-01 09:40:00,385.07,386.5,384.1,385.42,6944.0,385.07,386.5,384.1,385.42,6944.0
2018-02-01 09:45:00,385.32,387.3,385.15,386.27,1260.0,385.32,387.3,385.15,386.27,1260.0
2018-02-01 09:50:00,386.27,387.36,386.02,386.13,1200.0,386.27,387.36,386.02,386.13,1200.0
2018-02-01 09:55:00,386.05,386.96,386.05,386.51,2904.0,386.05,386.96,386.05,386.51,2904.0
2018-02-01 10:00:00,386.74,387.57,385.94,387.05,3266.0,386.74,387.57,385.94,387.05,3266.0
2018-02-01 10:05:00,386.61,387.43,386.6,386.75,400.0,386.61,387.43,386.6,386.75,400.0
2018-02-01 10:10:00,386.69,387.64,386.55,386.56,3900.0,386.69,387.64,386.55,386.56,3900.0
2018-02-01 10:15:00,387.23,387.5,387.04,387.09,1360.0,387.23,387.5,387.04,387.09,1360.0
2018-02-01 10:20:00,387.51,387.68,385.34,385.75,5455.0,387.51,387.68,385.34,385.75,5455.0
2018-02-01 10:25:00,386.06,386.06,385.11,385.6,500.0,386.06,386.06,385.11,385.6,500.0
2018-02-01 10:30:00,385.25,385.82,385.06,385.5,3130.0,385.25,385.82,385.06,385.5,3130.0
2018-02-01 10:35:00,385.25,385.41,385.04,385.07,3928.0,385.25,385.41,385.04,385.07,3928.0
2018-02-01 10:40:00,385.37,385.39,384.78,385.02,3100.0,385.37,385.39,384.78,385.02,3100.0
2018-02-01 10:45:00,385.04,385.14,384.7,385.13,600.0,385.04,385.14,384.7,385.13,600.0
2018-02-01 10:50:00,385.01,385.52,385.0,385.5,2990.0,385.01,385.52,385.0,385.5,2990.0
2018-02-01 10:55:00,385.75,386.26,385.27,385.27,2300.0,385.75,386.26,385.27,385.27,2300.0
2018-02-01 11:00:00,385.45,385.68,384.74,385.12,1502.0,385.45,385.68,384.74,385.12,1502.0
2018-02-01 11:05:00,384.73,384.73,384.0,384.0,700.0,384.73,384.73,384.0,384.0,700.0
2018-02-01 11:10:00,384.28,384.47,383.9,383.96,2715.0,384.28,384.47,383.9,383.96,2715.0
2018-02-01 11:15:00,384.25,384.27,383.8,383.96,2785.0,384.25,384.27,383.8,383.96,2785.0
2018-02-01 11:20:00,383.9,384.2,383.16,383.16,3729.0,383.9,384.2,383.16,383.16,3729.0
2018-02-01 11:25:00,383.5,384.06,383.01,383.31,3818.0,383.5,384.06,383.01,383.31,3818.0
2018-02-01 11:30:00,383.33,383.33,382.47,382.53,1094.0,383.33,383.33,382.47,382.53,1094.0
2018-02-01 11:35:00,383.02,383.02,382.54,382.61,600.0,383.02,383.02,382.54,382.61,600.0
2018-02-01 11:40:00,382.88,383.41,382.69,382.96,5057.0,382.88,383.41,382.69,382.96,5057.0
2018-02-01 11:45:00,382.84,383.0,381.49,381.56,2432.0,382.84,383.0,381.49,381.56,2432.0
2018-02-01 11:50:00,381.31,381.53,380.79,380.9,2300.0,381.31,381.53,380.79,380.9,2300.0
2018-02-01 11:55:00,381.09,381.84,380.72,381.84,1700.0,381.09,381.84,380.72,381.84,1700.0
2018-02-01 12:00:00,381.94,382.81,381.93,382.81,1700.0,381.94,382.81,381.93,382.81,1700.0
2018-02-01 12:05:00,382.22,382.24,381.71,381.73,1665.0,382.22,382.24,381.71,381.73,1665.0
2018-02-01 12:10:00,381.98,381.98,381.06,381.59,2250.0,381.98,381.98,381.06,381.59,2250.0
2018-02-01 12:15:00,381.75,382.69,381.58,382.25,6478.0,381.75,382.69,381.58,382.25,6478.0
2018-02-01 12:20:00,382.25,382.5,382.04,382.5,3100.0,382.25,382.5,382.04,382.5,3100.0
2018-02-01 12:25:00,382.35,383.36,382.27,382.56,4019.0,382.35,383.36,382.27,382.56,4019.0
2018-02-01 12:30:00,383.09,383.33,383.05,383.14,1600.0,383.09,383.33,383.05,383.14,1600.0
2018-02-01 12:35:00,383.54,384.42,383.52,384.42,2415.0,383.54,384.42,383.52,384.42,2415.0
2018-02-01 12:40:00,384.19,384.46,383.86,383.86,5850.0,384.19,384.46,383.86,383.86,5850.0
2018-02-01 12:45:00,384.51,385.2,384.4,384.92,2694.0,384.51,385.2,384.4,384.92,2694.0
2018-02-01 12:50:00,385.01,385.13,384.53,384.69,1000.0,385.01,385.13,384.53,384.69,1000.0
2018-02-01 12:55:00,384.83,385.1,384.55,384.6,2250.0,384.83,385.1,384.55,384.6,2250.0
2018-02-01 13:00:00,385.02,385.86,384.76,385.01,1400.0,385.02,385.86,384.76,385.01,1400.0
2018-02-01 13:05:00,385.8,385.8,384.56,384.79,2600.0,385.8,385.8,384.56,384.79,2600.0
2018-02-01 13:10:00,385.08,385.63,385.08,385.23,1800.0,385.08,385.63,385.08,385.23,1800.0
2018-02-01 13:15:00,385.36,385.4,385.21,385.36,700.0,385.36,385.4,385.21,385.36,700.0
2018-02-01 13:20:00,385.37,385.41,385.08,385.41,1600.0,385.37,385.41,385.08,385.41,1600.0
2018-02-01 13:25:00,385.51,386.54,385.4,385.78,7447.0,385.51,386.54,385.4,385.78,7447.0
2018-02-01 13:30:00,385.56,385.75,385.32,385.75,1224.0,385.56,385.75,385.32,385.75,1224.0
2018-02-01 13:35:00,385.73,385.73,385.04,385.07,5814.0,385.73,385.73,385.04,385.07,5814.0
2018-02-01 13:40:00,384.88,385.29,384.43,384.78,1600.0,384.88,385.29,384.43,384.78,1600.0
2018-02-01 13:45:00,384.79,384.79,383.77,383.86,1890.0,384.79,384.79,383.77,383.86,1890.0
2018-02-01 13:50:00,384.67,384.67,383.84,383.87,912.0,384.67,384.67,383.84,383.87,912.0
2018-02-01 13:55:00,383.88,383.88,382.66,383.0,3244.0,383.88,383.88,382.66,383.0,3244.0
2018-02-01 14:00:00,382.78,383.11,382.1,382.33,4310.0,382.78,383.11,382.1,382.33,4310.0
2018-02-01 14:05:00,382.49,382.49,382.47,382.48,300.0,382.49,382.49,382.47,382.48,300.0
2018-02-01 14:10:00,382.48,382.53,381.5,381.5,5349.0,382.48,382.53,381.5,381.5,5349.0
2018-02-01 14:15:00,381.68,382.07,381.32,381.32,2200.0,381.68,382.07,381.32,381.32,2200.0
2018-02-01 14:20:00,381.2,381.26,378.53,379.75,4169.0,381.2,381.26,378.53,379.75,4169.0
2018-02-01 14:25:00,378.63,380.56,378.62,379.87,3227.0,378.63,380.56,378.62,379.87,3227.0
2018-02-01 14:30:00,380.01,382.2,379.58,380.84,3950.0,380.01,382.2,379.58,380.84,3950.0
2018-02-01 14:35:00,382.08,382.19,380.54,381.08,4057.0,382.08,382.19,380.54,381.08,4057.0
2018-02-01 14:40:00,381.09,381.51,380.53,381.06,900.0,381.09,381.51,380.53,381.06,900.0
2018-02-01 14:45:00,381.06,381.53,380.61,381.19,1400.0,381.06,381.53,380.61,381.19,1400.0
2018-02-01 14:50:00,381.47,382.02,380.88,381.78,5300.0,381.47,382.02,380.88,381.78,5300.0
2018-02-01 14:55:00,381.78,382.02,381.62,381.78,1600.0,381.78,382.02,381.62,381.78,1600.0
2018-02-01 15:00:00,381.81,382.07,381.56,381.74,3918.0,381.81,382.07,381.56,381.74,3918.0
2018-02-01 15:05:00,381.68,383.23,381.5,382.95,6417.0,381.68,383.23,381.5,382.95,6417.0
2018-02-01 15:10:00,383.04,383.14,382.09,382.76,9649.0,383.04,383.14,382.09,382.76,9649.0
2018-02-01 15:15:00,382.58,382.6,381.32,381.32,3825.0,382.58,382.6,381.32,381.32,3825.0
2018-02-01 15:20:00,381.3,381.41,380.31,380.36,3200.0,381.3,381.41,380.31,380.36,3200.0
2018-02-01 15:25:00,380.35,380.88,380.35,380.62,3295.0,380.35,380.88,380.35,380.62,3295.0
2018-02-01 15:30:00,380.48,380.59,379.27,379.28,6057.0,380.48,380.59,379.27,379.28,6057.0
2018-02-01 15:35:00,379.7,380.03,378.36,378.92,7500.0,379.7,380.03,378.36,378.92,7500.0
2018-02-01 15:40:00,378.53,378.91,378.06,378.06,4820.0,378.53,378.91,378.06,378.06,4820.0
2018-02-01 15:45:00,378.18,378.5,377.8,378.39,14584.0,378.18,378.5,377.8,378.39,14584.0
2018-02-01 15:50:00,378.17,378.92,377.55,377.96,9681.0,378.17,378.92,377.55,377.96,9681.0
2018-02-01 15:55:00,377.69,379.07,377.69,378.78,15860.0,377.69,379.07,377.69,378.78,15860.0
2018-02-02 09:30:00,377.04,379.71,376.22,376.55,5509.0,377.04,379.71,376.22,376.55,5509.0
2018-02-02 09:35:00,379.49,379.94,376.82,378.13,2500.0,379.49,379.94,376.82,378.13,2500.0
2018-02-02 09:40:00,377.94,377.94,376.27,376.31,2157.0,377.94,377.94,376.27,376.31,2157.0
2018-02-02 09:45:00,377.3,377.3,375.11,375.54,3500.0,377.3,377.3,375.11,375.54,3500.0
2018-02-02 09:50:00,375.16,375.16,372.4,372.4,9926.0,375.16,375.16,372.4,372.4,9926.0
2018-02-02 09:55:00,373.16,375.0,372.45,374.79,4959.0,373.16,375.0,372.45,374.79,4959.0
2018-02-02 10:00:00,374.76,375.74,372.8,372.87,10304.0,374.76,375.74,372.8,372.87,10304.0
2018-02-02 10:05:00,373.35,374.42,372.51,374.42,2402.0,373.35,374.42,372.51,374.42,2402.0
2018-02-02 10:10:00,373.22,374.0,372.32,373.81,4940.0,373.22,374.0,372.32,373.81,4940.0
2018-02-02 10:15:00,374.31,375.53,374.31,374.63,3000.0,374.31,375.53,374.31,374.63,3000.0
2018-02-02 10:20:00,373.87,375.51,373.35,375.13,5700.0,373.87,375.51,373.35,375.13,5700.0
2018-02-02 10:25:00,375.2,376.26,374.8,375.61,6802.0,375.2,376.26,374.8,375.61,6802.0
2018-02-02 10:30:00,375.27,375.27,374.25,374.25,2475.0,375.27,375.27,374.25,374.25,2475.0
2018-02-02 10:35:00,374.63,375.67,374.2,374.39,24792.0,374.63,375.67,374.2,374.39,24792.0
2018-02-02 10:40:00,375.31,375.69,374.85,374.98,9485.0,375.31,375.69,374.85,374.98,9485.0
2018-02-02 10:45:00,374.94,375.78,374.36,375.61,1867.0,374.94,375.78,374.36,375.61,1867.0
2018-02-02 10:50:00,375.1,376.58,374.8,376.29,5610.0,375.1,376.58,374.8,376.29,5610.0
2018-02-02 10:55:00,376.25,376.72,376.01,376.46,3360.0,376.25,376.72,376.01,376.46,3360.0
2018-02-02 11:00:00,376.43,376.74,374.76,374.76,10039.0,376.43,376.74,374.76,374.76,10039.0
2018-02-02 11:05:00,375.29,375.75,374.66,375.07,7419.0,375.29,375.75,374.66,375.07,7419.0
2018-02-02 11:10:00,374.77,376.01,374.67,375.0,11064.0,374.77,376.01,374.67,375.0,11064.0
2018-02-02 11:15:00,375.0,375.08,373.49,373.49,1400.0,375.0,375.08,373.49,373.49,1400.0
2018-02-02 11:20:00,374.86,374.86,373.5,374.05,1700.0,374.86,374.86,373.5,374.05,1700.0
2018-02-02 11:25:00,373.64,374.4,373.34,373.34,3220.0,373.64,374.4,373.34,373.34,3220.0
2018-02-02 11:30:00,373.86,374.68,373.86,374.06,1600.0,373.86,374.68,373.86,374.06,1600.0
2018-02-02 11:35:00,374.17,374.3,373.0,373.51,2500.0,374.17,374.3,373.0,373.51,2500.0
2018-02-02 11:40:00,373.77,374.5,373.56,373.85,3100.0,373.77,374.5,373.56,373.85,3100.0
2018-02-02 11:45:00,374.18,374.71,373.88,374.23,3650.0,374.18,374.71,373.88,374.23,3650.0
2018-02-02 11:50:00,374.23,374.44,374.0,374.44,1279.0,374.23,374.44,374.0,374.44,1279.0
2018-02-02 11:55:00,374.43,374.7,374.04,374.04,3507.0,374.43,374.7,374.04,374.04,3507.0
2018-02-02 12:00:00,374.0,374.49,374.0,374.05,1200.0,374.0,374.49,374.0,374.05,1200.0
2018-02-02 12:05:00,374.2,374.84,373.71,374.12,3800.0,374.2,374.84,373.71,374.12,3800.0
2018-02-02 12:10:00,374.08,374.55,373.53,373.83,8973.0,374.08,374.55,373.53,373.83,8973.0
2018-02-02 12:15:00,373.96,374.54,373.82,374.48,3938.0,373.96,374.54,373.82,374.48,3938.0
2018-02-02 12:20:00,374.8,375.35,374.8,375.1,992.0,374.8,375.35,374.8,375.1,992.0
2018-02-02 12:25:00,375.08,375.22,374.54,374.88,2506.0,375.08,375.22,374.54,374.88,2506.0
2018-02-02 12:30:00,374.8,374.98,374.45,374.84,4300.0,374.8,374.98,374.45,374.84,4300.0
2018-02-02 12:35:00,374.85,375.02,374.5,374.61,10082.0,374.85,375.02,374.5,374.61,10082.0
2018-02-02 12:40:00,374.75,375.18,374.43,374.75,4460.0,374.75,375.18,374.43,374.75,4460.0
2018-02-02 12:45:00,374.69,375.0,374.38,374.71,2804.0,374.69,375.0,374.38,374.71,2804.0
2018-02-02 12:50:00,374.71,374.71,374.27,374.27,1000.0,374.71,374.71,374.27,374.27,1000.0
2018-02-02 12:55:00,374.42,374.6,374.27,374.27,1000.0,374.42,374.6,374.27,374.27,1000.0
2018-02-02 13:00:00,374.0,374.0,373.99,374.0,1529.0,374.0,374.0,373.99,374.0,1529.0
2018-02-02 13:05:00,374.2,374.2,374.2,374.2,100.0,374.2,374.2,374.2,374.2,100.0
2018-02-02 13:10:00,374.0,374.59,373.89,374.11,1233.0,374.0,374.59,373.89,374.11,1233.0
2018-02-02 13:15:00,373.8,373.8,373.01,373.23,814.0,373.8,373.8,373.01,373.23,814.0
2018-02-02 13:20:00,372.72,372.72,371.15,371.15,16617.0,372.72,372.72,371.15,371.15,16617.0
2018-02-02 13:25:00,372.74,373.32,372.74,373.15,7718.0,372.74,373.32,372.74,373.15,7718.0
2018-02-02 13:30:00,373.47,373.97,373.16,373.73,2200.0,373.47,373.97,373.16,373.73,2200.0
2018-02-02 13:35:00,373.79,374.83,373.64,373.64,1180.0,373.79,374.83,373.64,373.64,1180.0
2018-02-02 13:40:00,372.83,373.23,372.0,372.0,1900.0,372.83,373.23,372.0,372.0,1900.0
2018-02-02 13:45:00,372.75,373.0,372.0,372.0,2304.0,372.75,373.0,372.0,372.0,2304.0
2018-02-02 13:50:00,372.66,374.0,372.65,373.99,1035.0,372.66,374.0,372.65,373.99,1035.0
2018-02-02 13:55:00,374.0,374.23,373.07,373.1,4552.0,374.0,374.23,373.07,373.1,4552.0
2018-02-02 14:00:00,372.82,372.93,372.38,372.38,2100.0,372.82,372.93,372.38,372.38,2100.0
2018-02-02 14:05:00,372.52,372.52,371.88,371.97,2600.0,372.52,372.52,371.88,371.97,2600.0
2018-02-02 14:10:00,371.66,371.72,370.5,370.85,3330.0,371.66,371.72,370.5,370.85,3330.0
2018-02-02 14:15:00,371.32,371.83,370.85,371.33,550.0,371.32,371.83,370.85,371.33,550.0
2018-02-02 14:20:00,371.31,371.32,370.3,370.77,4070.0,371.31,371.32,370.3,370.77,4070.0
2018-02-02 14:25:00,370.56,370.56,368.5,368.83,5054.0,370.56,370.56,368.5,368.83,5054.0
2018-02-02 14:30:00,369.42,369.9,368.0,369.55,12542.0,369.42,369.9,368.0,369.55,12542.0
2018-02-02 14:35:00,368.98,370.55,368.98,370.3,4200.0,368.98,370.55,368.98,370.3,4200.0
2018-02-02 14:40:00,370.03,370.89,369.76,370.31,5800.0,370.03,370.89,369.76,370.31,5800.0
2018-02-02 14:45:00,370.9,370.91,370.14,370.39,1640.0,370.9,370.91,370.14,370.39,1640.0
2018-02-02 14:50:00,370.42,370.42,369.3,369.87,1600.0,370.42,370.42,369.3,369.87,1600.0
2018-02-02 14:55:00,369.67,369.68,368.51,368.51,2548.0,369.67,369.68,368.51,368.51,2548.0
2018-02-02 15:00:00,368.5,368.5,367.0,368.18,4169.0,368.5,368.5,367.0,368.18,4169.0
2018-02-02 15:05:00,367.25,367.98,367.2,367.53,1400.0,367.25,367.98,367.2,367.53,1400.0
2018-02-02 15:10:00,367.99,368.55,367.7,367.9,5335.0,367.99,368.55,367.7,367.9,5335.0
2018-02-02 15:15:00,368.23,369.1,367.99,368.59,13007.0,368.23,369.1,367.99,368.59,13007.0
2018-02-02 15:20:00,368.49,368.87,368.1,368.5,9668.0,368.49,368.87,368.1,368.5,9668.0
2018-02-02 15:25:00,368.57,368.72,367.76,367.76,5335.0,368.57,368.72,367.76,367.76,5335.0
2018-02-02 15:30:00,367.4,367.74,367.06,367.69,4414.0,367.4,367.74,367.06,367.69,4414.0
2018-02-02 15:35:00,367.7,368.15,367.56,367.8,11266.0,367.7,368.15,367.56,367.8,11266.0
2018-02-02 15:40:00,367.6,367.86,367.33,367.64,7080.0,367.6,367.86,367.33,367.64,7080.0
2018-02-02 15:45:00,367.53,367.87,367.41,367.55,8405.0,367.53,367.87,367.41,367.55,8405.0
2018-02-02 15:50:00,368.29,368.42,367.63,368.37,11098.0,368.29,368.42,367.63,368.37,11098.0
2018-02-02 15:55:00,368.36,368.84,368.11,368.24,12746.0,368.36,368.84,368.11,368.24,12746.0
2018-02-05 09:30:00,363.1,366.42,362.08,365.1,13794.0,363.1,366.42,362.08,365.1,13794.0
2018-02-05 09:35:00,366.52,368.6,364.01,364.01,6122.0,366.52,368.6,364.01,364.01,6122.0
2018-02-05 09:40:00,365.49,368.99,365.48,366.71,9952.0,365.49,368.99,365.48,366.71,9952.0
2018-02-05 09:45:00,367.36,368.84,367.33,367.54,5214.0,367.36,368.84,367.33,367.54,5214.0
2018-02-05 09:50:00,367.84,368.85,367.28,368.0,6002.0,367.84,368.85,367.28,368.0,6002.0
2018-02-05 09:55:00,368.7,370.35,368.7,369.68,4218.0,368.7,370.35,368.7,369.68,4218.0
2018-02-05 10:00:00,369.69,370.73,368.79,369.78,7549.0,369.69,370.73,368.79,369.78,7549.0
2018-02-05 10:05:00,370.17,371.79,369.17,371.79,6299.0,370.17,371.79,369.17,371.79,6299.0
2018-02-05 10:10:00,371.75,373.75,371.63,373.75,5000.0,371.75,373.75,371.63,373.75,5000.0
2018-02-05 10:15:00,373.24,374.46,371.46,373.3,5226.0,373.24,374.46,371.46,373.3,5226.0
2018-02-05 10:20:00,373.02,374.09,372.52,372.52,11004.0,373.02,374.09,372.52,372.52,11004.0
2018-02-05 10:25:00,373.42,374.0,372.96,373.64,3735.0,373.42,374.0,372.96,373.64,3735.0
2018-02-05 10:30:00,373.95,373.98,372.28,372.3,5600.0,373.95,373.98,372.28,372.3,5600.0
2018-02-05 10:35:00,372.22,372.36,371.17,371.17,3154.0,372.22,372.36,371.17,371.17,3154.0
2018-02-05 10:40:00,371.14,371.87,370.78,371.67,5825.0,371.14,371.87,370.78,371.67,5825.0
2018-02-05 10:45:00,371.72,372.3,371.16,371.16,5270.0,371.72,372.3,371.16,371.16,5270.0
2018-02-05 10:50:00,370.65,372.28,370.56,372.28,3400.0,370.65,372.28,370.56,372.28,3400.0
2018-02-05 10:55:00,371.91,372.27,369.84,369.94,4138.0,371.91,372.27,369.84,369.94,4138.0
2018-02-05 11:00:00,370.44,371.28,370.18,371.28,2219.0,370.44,371.28,370.18,371.28,2219.0
2018-02-05 11:05:00,370.34,371.5,370.17,370.23,4699.0,370.34,371.5,370.17,370.23,4699.0
2018-02-05 11:10:00,370.52,371.51,370.52,370.6,3201.0,370.52,371.51,370.52,370.6,3201.0
2018-02-05 11:15:00,370.59,371.51,369.5,369.5,2816.0,370.59,371.51,369.5,369.5,2816.0
2018-02-05 11:20:00,369.02,369.76,368.88,368.88,4400.0,369.02,369.76,368.88,368.88,4400.0
2018-02-05 11:25:00,369.33,369.81,368.88,369.42,2500.0,369.33,369.81,368.88,369.42,2500.0
2018-02-05 11:30:00,369.12,369.75,369.12,369.58,3743.0,369.12,369.75,369.12,369.58,3743.0
2018-02-05 11:35:00,369.76,369.99,368.79,368.88,3750.0,369.76,369.99,368.79,368.88,3750.0
2018-02-05 11:40:00,368.87,369.8,368.26,369.8,2100.0,368.87,369.8,368.26,369.8,2100.0
2018-02-05 11:45:00,369.79,371.09,369.78,370.62,2600.0,369.79,371.09,369.78,370.62,2600.0
2018-02-05 11:50:00,370.62,370.62,369.47,370.27,2627.0,370.62,370.62,369.47,370.27,2627.0
2018-02-05 11:55:00,370.04,371.02,370.03,371.02,4205.0,370.04,371.02,370.03,371.02,4205.0
2018-02-05 12:00:00,371.0,371.0,369.69,369.69,1944.0,371.0,371.0,369.69,369.69,1944.0
2018-02-05 12:05:00,370.09,370.15,369.22,370.0,1400.0,370.09,370.15,369.22,370.0,1400.0
2018-02-05 12:10:00,370.07,370.56,369.97,369.97,3300.0,370.07,370.56,369.97,369.97,3300.0
2018-02-05 12:15:00,369.1,370.05,369.07,370.0,1193.0,369.1,370.05,369.07,370.0,1193.0
2018-02-05 12:20:00,370.03,370.38,369.56,370.15,2800.0,370.03,370.38,369.56,370.15,2800.0
2018-02-05 12:25:00,370.0,371.47,370.0,371.47,2820.0,370.0,371.47,370.0,371.47,2820.0
2018-02-05 12:30:00,371.85,371.85,370.92,371.03,2100.0,371.85,371.85,370.92,371.03,2100.0
2018-02-05 12:35:00,371.01,371.01,370.26,370.57,900.0,371.01,371.01,370.26,370.57,900.0
2018-02-05 12:40:00,370.31,371.35,370.31,370.95,1345.0,370.31,371.35,370.31,370.95,1345.0
2018-02-05 12:45:00,370.68,370.68,370.25,370.44,5450.0,370.68,370.68,370.25,370.44,5450.0
2018-02-05 12:50:00,369.92,370.43,369.43,370.0,1800.0,369.92,370.43,369.43,370.0,1800.0
2018-02-05 12:55:00,370.45,370.45,369.98,370.24,628.0,370.45,370.45,369.98,370.24,628.0
2018-02-05 13:00:00,369.46,369.6,368.5,368.5,3331.0,369.46,369.6,368.5,368.5,3331.0
2018-02-05 13:05:00,368.71,368.98,367.47,367.47,2900.0,368.71,368.98,367.47,367.47,2900.0
2018-02-05 13:10:00,367.46,367.46,367.31,367.31,486.0,367.46,367.46,367.31,367.31,486.0
2018-02-05 13:15:00,367.02,367.73,366.0,366.0,3088.0,367.02,367.73,366.0,366.0,3088.0
2018-02-05 13:20:00,365.74,366.56,365.74,366.56,1000.0,365.74,366.56,365.74,366.56,1000.0
2018-02-05 13:25:00,365.41,366.05,364.69,366.05,2412.0,365.41,366.05,364.69,366.05,2412.0
2018-02-05 13:30:00,366.26,367.31,366.26,366.29,2013.0,366.26,367.31,366.26,366.29,2013.0
2018-02-05 13:35:00,366.29,366.69,365.0,365.0,1000.0,366.29,366.69,365.0,365.0,1000.0
2018-02-05 13:40:00,365.67,367.08,365.67,367.08,2000.0,365.67,367.08,365.67,367.08,2000.0
2018-02-05 13:45:00,366.42,366.42,365.01,365.19,2418.0,366.42,366.42,365.01,365.19,2418.0
2018-02-05 13:50:00,366.53,367.17,366.44,367.17,800.0,366.53,367.17,366.44,367.17,800.0
2018-02-05 13:55:00,367.14,368.9,367.14,368.9,1892.0,367.14,368.9,367.14,368.9,1892.0
2018-02-05 14:00:00,368.34,368.34,367.03,367.04,1300.0,368.34,368.34,367.03,367.04,1300.0
2018-02-05 14:05:00,367.03,367.37,366.46,367.02,3192.0,367.03,367.37,366.46,367.02,3192.0
2018-02-05 14:10:00,367.09,367.1,366.64,366.65,200.0,367.09,367.1,366.64,366.65,200.0
2018-02-05 14:15:00,365.5,365.5,364.08,364.09,1000.0,365.5,365.5,364.08,364.09,1000.0
2018-02-05 14:20:00,364.08,364.66,364.01,364.66,1400.0,364.08,364.66,364.01,364.66,1400.0
2018-02-05 14:25:00,364.75,365.04,364.75,365.04,1300.0,364.75,365.04,364.75,365.04,1300.0
2018-02-05 14:30:00,365.03,365.35,362.78,363.11,3700.0,365.03,365.35,362.78,363.11,3700.0
2018-02-05 14:35:00,363.57,364.12,362.51,363.24,5048.0,363.57,364.12,362.51,363.24,5048.0
2018-02-05 14:40:00,362.71,363.96,362.71,363.26,3050.0,362.71,363.96,362.71,363.26,3050.0
2018-02-05 14:45:00,363.49,364.1,362.5,363.12,3295.0,363.49,364.1,362.5,363.12,3295.0
2018-02-05 14:50:00,362.1,362.1,359.35,359.35,6364.0,362.1,362.1,359.35,359.35,6364.0
2018-02-05 14:55:00,359.86,362.1,358.3,362.0,16191.0,359.86,362.1,358.3,362.0,16191.0
2018-02-05 15:00:00,362.0,362.59,359.35,359.63,41199.0,362.0,362.59,359.35,359.63,41199.0
2018-02-05 15:05:00,359.86,360.35,355.01,355.01,17240.0,359.86,360.35,355.01,355.01,17240.0
2018-02-05 15:10:00,355.06,356.04,353.6,356.03,11737.0,355.06,356.04,353.6,356.03,11737.0
2018-02-05 15:15:00,356.07,357.82,356.0,357.0,17222.0,356.07,357.82,356.0,357.0,17222.0
2018-02-05 15:20:00,356.48,358.4,355.61,357.32,7898.0,356.48,358.4,355.61,357.32,7898.0
2018-02-05 15:25:00,357.88,359.64,357.18,358.62,8797.0,357.88,359.64,357.18,358.62,8797.0
2018-02-05 15:30:00,358.88,360.03,356.91,359.62,9899.0,358.88,360.03,356.91,359.62,9899.0
2018-02-05 15:35:00,359.3,359.46,356.03,356.79,6569.0,359.3,359.46,356.03,356.79,6569.0
2018-02-05 15:40:00,356.34,357.47,355.01,356.77,10751.0,356.34,357.47,355.01,356.77,10751.0
2018-02-05 15:45:00,356.34,356.84,352.83,353.82,11669.0,356.34,356.84,352.83,353.82,11669.0
2018-02-05 15:50:00,353.82,355.04,352.52,353.21,19743.0,353.82,355.04,352.52,353.21,19743.0
2018-02-05 15:55:00,353.52,355.06,351.9,351.91,25403.0,353.52,355.06,351.9,351.91,25403.0
2018-02-06 09:30:00,345.09,345.09,336.66,343.89,28776.0,345.09,345.09,336.66,343.89,28776.0
2018-02-06 09:35:00,342.3,347.82,342.3,346.85,21159.0,342.3,347.82,342.3,346.85,21159.0
2018-02-06 09:40:00,347.25,353.58,346.84,351.34,19702.0,347.25,353.58,346.84,351.34,19702.0
2018-02-06 09:45:00,350.94,354.53,350.94,353.98,5945.0,350.94,354.53,350.94,353.98,5945.0
2018-02-06 09:50:00,352.99,356.57,352.35,356.57,4145.0,352.99,356.57,352.35,356.57,4145.0
2018-02-06 09:55:00,356.5,358.35,353.53,356.3,11184.0,356.5,358.35,353.53,356.3,11184.0
2018-02-06 10:00:00,355.12,357.68,354.69,355.73,5182.0,355.12,357.68,354.69,355.73,5182.0
2018-02-06 10:05:00,355.51,357.77,351.96,353.26,17906.0,355.51,357.77,351.96,353.26,17906.0
2018-02-06 10:10:00,353.32,354.75,351.1,351.75,4841.0,353.32,354.75,351.1,351.75,4841.0
2018-02-06 10:15:00,351.07,351.84,346.45,346.73,9910.0,351.07,351.84,346.45,346.73,9910.0
2018-02-06 10:20:00,347.86,351.81,347.78,348.5,8741.0,347.86,351.81,347.78,348.5,8741.0
2018-02-06 10:25:00,348.0,349.95,347.6,349.38,12753.0,348.0,349.95,347.6,349.38,12753.0
2018-02-06 10:30:00,349.44,350.21,342.97,344.24,34749.0,349.44,350.21,342.97,344.24,34749.0
2018-02-06 10:35:00,344.24,344.24,341.89,343.37,24994.0,344.24,344.24,341.89,343.37,24994.0
2018-02-06 10:40:00,343.47,344.77,342.61,342.61,13841.0,343.47,344.77,342.61,342.61,13841.0
2018-02-06 10:45:00,343.69,347.58,343.35,346.28,9294.0,343.69,347.58,343.35,346.28,9294.0
2018-02-06 10:50:00,346.72,347.22,344.34,347.22,10996.0,346.72,347.22,344.34,347.22,10996.0
2018-02-06 10:55:00,347.34,347.43,344.98,345.03,12473.0,347.34,347.43,344.98,345.03,12473.0
2018-02-06 11:00:00,344.81,345.37,343.97,345.04,12315.0,344.81,345.37,343.97,345.04,12315.0
2018-02-06 11:05:00,345.55,346.15,344.24,345.5,9401.0,345.55,346.15,344.24,345.5,9401.0
2018-02-06 11:10:00,345.41,347.3,344.81,347.3,20003.0,345.41,347.3,344.81,347.3,20003.0
2018-02-06 11:15:00,347.29,348.38,346.65,347.44,9292.0,347.29,348.38,346.65,347.44,9292.0
2018-02-06 11:20:00,347.44,348.08,347.34,347.61,2900.0,347.44,348.08,347.34,347.61,2900.0
2018-02-06 11:25:00,347.17,347.81,345.53,347.08,6006.0,347.17,347.81,345.53,347.08,6006.0
2018-02-06 11:30:00,346.97,347.05,343.9,344.35,6019.0,346.97,347.05,343.9,344.35,6019.0
2018-02-06 11:35:00,344.58,345.99,344.58,345.18,1800.0,344.58,345.99,344.58,345.18,1800.0
2018-02-06 11:40:00,345.19,346.77,344.73,346.77,2400.0,345.19,346.77,344.73,346.77,2400.0
2018-02-06 11:45:00,347.57,347.96,346.61,346.94,6559.0,347.57,347.96,346.61,346.94,6559.0
2018-02-06 11:50:00,347.3,347.3,345.32,345.94,18362.0,347.3,347.3,345.32,345.94,18362.0
2018-02-06 11:55:00,345.96,346.8,343.81,344.72,23375.0,345.96,346.8,343.81,344.72,23375.0
2018-02-06 12:00:00,345.13,345.54,344.14,344.65,14930.0,345.13,345.54,344.14,344.65,14930.0
2018-02-06 12:05:00,344.65,346.85,344.65,346.85,7626.0,344.65,346.85,344.65,346.85,7626.0
2018-02-06 12:10:00,346.89,349.44,346.31,349.44,3600.0,346.89,349.44,346.31,349.44,3600.0
2018-02-06 12:15:00,348.76,348.85,347.9,348.3,3645.0,348.76,348.85,347.9,348.3,3645.0
2018-02-06 12:20:00,348.16,348.17,346.43,346.86,8600.0,348.16,348.17,346.43,346.86,8600.0
2018-02-06 12:25:00,347.38,347.75,347.0,347.09,4715.0,347.38,347.75,347.0,347.09,4715.0
2018-02-06 12:30:00,347.38,347.57,346.8,346.84,8886.0,347.38,347.57,346.8,346.84,8886.0
2018-02-06 12:35:00,347.05,350.06,347.03,350.02,3426.0,347.05,350.06,347.03,350.02,3426.0
2018-02-06 12:40:00,350.75,351.08,349.37,349.45,4700.0,350.75,351.08,349.37,349.45,4700.0
2018-02-06 12:45:00,349.42,349.42,348.79,349.35,700.0,349.42,349.42,348.79,349.35,700.0
2018-02-06 12:50:00,348.73,348.95,348.19,348.95,2200.0,348.73,348.95,348.19,348.95,2200.0
2018-02-06 12:55:00,348.62,350.75,348.62,350.75,2491.0,348.62,350.75,348.62,350.75,2491.0
2018-02-06 13:00:00,349.35,349.35,347.78,347.98,7719.0,349.35,349.35,347.78,347.98,7719.0
2018-02-06 13:05:00,347.3,348.53,347.29,348.42,1000.0,347.3,348.53,347.29,348.42,1000.0
2018-02-06 13:10:00,348.0,349.99,347.98,348.98,14300.0,348.0,349.99,347.98,348.98,14300.0
2018-02-06 13:15:00,348.86,349.42,348.25,349.11,15400.0,348.86,349.42,348.25,349.11,15400.0
2018-02-06 13:20:00,349.04,349.69,347.64,348.17,21235.0,349.04,349.69,347.64,348.17,21235.0
2018-02-06 13:25:00,348.28,348.83,347.52,348.83,11847.0,348.28,348.83,347.52,348.83,11847.0
2018-02-06 13:30:00,348.38,348.38,346.92,347.13,4700.0,348.38,348.38,346.92,347.13,4700.0
2018-02-06 13:35:00,347.56,348.33,347.29,348.02,6035.0,347.56,348.33,347.29,348.02,6035.0
2018-02-06 13:40:00,348.02,348.19,347.19,347.26,4757.0,348.02,348.19,347.19,347.26,4757.0
2018-02-06 13:45:00,347.3,348.01,346.57,347.04,3800.0,347.3,348.01,346.57,347.04,3800.0
2018-02-06 13:50:00,347.0,347.15,346.79,346.79,1400.0,347.0,347.15,346.79,346.79,1400.0
2018-02-06 13:55:00,347.45,347.45,347.45,347.45,200.0,347.45,347.45,347.45,347.45,200.0
2018-02-06 14:00:00,347.42,348.43,347.38,347.38,1155.0,347.42,348.43,347.38,347.38,1155.0
2018-02-06 14:05:00,347.25,348.13,346.39,346.39,5950.0,347.25,348.13,346.39,346.39,5950.0
2018-02-06 14:10:00,346.66,348.97,346.4,348.37,6900.0,346.66,348.97,346.4,348.37,6900.0
2018-02-06 14:15:00,348.49,348.8,347.61,347.77,8439.0,348.49,348.8,347.61,347.77,8439.0
2018-02-06 14:20:00,347.88,347.88,346.88,347.67,6200.0,347.88,347.88,346.88,347.67,6200.0
2018-02-06 14:25:00,347.54,348.16,346.14,346.94,11547.0,347.54,348.16,346.14,346.94,11547.0
2018-02-06 14:30:00,346.66,347.0,346.39,346.94,7816.0,346.66,347.0,346.39,346.94,7816.0
2018-02-06 14:35:00,346.94,347.73,346.51,347.36,21305.0,346.94,347.73,346.51,347.36,21305.0
2018-02-06 14:40:00,347.69,349.46,347.69,349.34,4563.0,347.69,349.46,347.69,349.34,4563.0
2018-02-06 14:45:00,349.13,350.65,349.09,349.71,8800.0,349.13,350.65,349.09,349.71,8800.0
2018-02-06 14:50:00,349.83,350.63,348.91,349.91,33297.0,349.83,350.63,348.91,349.91,33297.0
2018-02-06 14:55:00,349.59,350.09,349.12,350.09,15228.0,349.59,350.09,349.12,350.09,15228.0
2018-02-06 15:00:00,350.09,353.48,350.08,352.44,14109.0,350.09,353.48,350.08,352.44,14109.0
2018-02-06 15:05:00,352.7,354.34,352.45,354.24,3609.0,352.7,354.34,352.45,354.24,3609.0
2018-02-06 15:10:00,354.4,354.82,352.59,352.59,3211.0,354.4,354.82,352.59,352.59,3211.0
2018-02-06 15:15:00,352.67,353.15,351.67,351.67,6683.0,352.67,353.15,351.67,351.67,6683.0
2018-02-06 15:20:00,351.98,352.49,350.07,350.07,2800.0,351.98,352.49,350.07,350.07,2800.0
2018-02-06 15:25:00,350.94,353.06,350.79,351.76,7608.0,350.94,353.06,350.79,351.76,7608.0
2018-02-06 15:30:00,352.07,352.07,350.26,350.69,24092.0,352.07,352.07,350.26,350.69,24092.0
2018-02-06 15:35:00,350.87,352.3,350.17,352.07,15762.0,350.87,352.3,350.17,352.07,15762.0
2018-02-06 15:40:00,353.01,353.73,352.25,352.51,8637.0,353.01,353.73,352.25,352.51,8637.0
2018-02-06 15:45:00,352.84,352.84,349.8,349.89,19741.0,352.84,352.84,349.8,349.89,19741.0
2018-02-06 15:50:00,349.98,351.14,349.86,350.51,21171.0,349.98,351.14,349.86,350.51,21171.0
2018-02-06 15:55:00,350.72,352.07,350.29,350.32,34500.0,350.72,352.07,350.29,350.32,34500.0
2018-02-07 09:30:00,348.1,349.06,346.04,346.04,18978.0,348.1,349.06,346.04,346.04,18978.0
2018-02-07 09:35:00,347.12,349.35,347.12,347.99,6991.0,347.12,349.35,347.12,347.99,6991.0
2018-02-07 09:40:00,348.18,349.59,347.93,348.36,12914.0,348.18,349.59,347.93,348.36,12914.0
2018-02-07 09:45:00,348.98,348.98,345.0,346.26,13792.0,348.98,348.98,345.0,346.26,13792.0
2018-02-07 09:50:00,346.94,349.95,346.52,349.38,20006.0,346.94,349.95,346.52,349.38,20006.0
2018-02-07 09:55:00,349.42,352.8,349.3,352.8,22529.0,349.42,352.8,349.3,352.8,22529.0
2018-02-07 10:00:00,352.55,354.25,350.92,351.14,19958.0,352.55,354.25,350.92,351.14,19958.0
2018-02-07 10:05:00,350.78,353.65,350.01,353.65,15923.0,350.78,353.65,350.01,353.65,15923.0
2018-02-07 10:10:00,353.18,354.58,352.64,354.13,9169.0,353.18,354.58,352.64,354.13,9169.0
2018-02-07 10:15:00,353.73,354.65,352.1,353.76,12551.0,353.73,354.65,352.1,353.76,12551.0
2018-02-07 10:20:00,353.75,355.04,353.6,354.31,13770.0,353.75,355.04,353.6,354.31,13770.0
2018-02-07 10:25:00,354.53,354.53,353.53,354.01,13883.0,354.53,354.53,353.53,354.01,13883.0
2018-02-07 10:30:00,353.91,354.2,352.69,352.69,14128.0,353.91,354.2,352.69,352.69,14128.0
2018-02-07 10:35:00,352.27,352.28,351.71,352.22,3001.0,352.27,352.28,351.71,352.22,3001.0
2018-02-07 10:40:00,352.38,352.38,351.43,351.69,5075.0,352.38,352.38,351.43,351.69,5075.0
2018-02-07 10:45:00,351.27,351.67,351.25,351.67,2955.0,351.27,351.67,351.25,351.67,2955.0
2018-02-07 10:50:00,352.16,353.15,351.97,352.72,3413.0,352.16,353.15,351.97,352.72,3413.0
2018-02-07 10:55:00,352.99,353.62,352.33,352.57,2280.0,352.99,353.62,352.33,352.57,2280.0
2018-02-07 11:00:00,352.69,354.18,352.5,354.0,4160.0,352.69,354.18,352.5,354.0,4160.0
2018-02-07 11:05:00,354.54,355.63,354.19,355.55,4295.0,354.54,355.63,354.19,355.55,4295.0
2018-02-07 11:10:00,355.21,355.21,353.98,354.24,2599.0,355.21,355.21,353.98,354.24,2599.0
2018-02-07 11:15:00,354.43,354.43,353.67,354.2,9489.0,354.43,354.43,353.67,354.2,9489.0
2018-02-07 11:20:00,354.33,355.05,354.08,355.05,4297.0,354.33,355.05,354.08,355.05,4297.0
2018-02-07 11:25:00,355.5,356.96,355.35,356.04,3450.0,355.5,356.96,355.35,356.04,3450.0
2018-02-07 11:30:00,356.08,356.08,355.23,355.68,2977.0,356.08,356.08,355.23,355.68,2977.0
2018-02-07 11:35:00,356.25,356.25,356.25,356.25,100.0,356.25,356.25,356.25,356.25,100.0
2018-02-07 11:40:00,356.28,357.77,356.25,357.77,2000.0,356.28,357.77,356.25,357.77,2000.0
2018-02-07 11:45:00,357.13,357.94,357.13,357.94,1366.0,357.13,357.94,357.13,357.94,1366.0
2018-02-07 11:50:00,357.33,357.83,357.06,357.42,3057.0,357.33,357.83,357.06,357.42,3057.0
2018-02-07 11:55:00,356.67,357.65,356.0,357.65,3249.0,356.67,357.65,356.0,357.65,3249.0
2018-02-07 12:00:00,357.7,357.97,357.5,357.65,2500.0,357.7,357.97,357.5,357.65,2500.0
2018-02-07 12:05:00,357.65,357.78,357.17,357.74,1400.0,357.65,357.78,357.17,357.74,1400.0
2018-02-07 12:10:00,357.72,357.8,357.39,357.78,1205.0,357.72,357.8,357.39,357.78,1205.0
2018-02-07 12:15:00,357.1,357.1,355.48,355.48,2200.0,357.1,357.1,355.48,355.48,2200.0
2018-02-07 12:20:00,355.5,355.74,354.7,354.7,2890.0,355.5,355.74,354.7,354.7,2890.0
2018-02-07 12:25:00,355.0,355.77,354.97,355.72,3220.0,355.0,355.77,354.97,355.72,3220.0
2018-02-07 12:30:00,356.09,356.09,356.07,356.08,436.0,356.09,356.09,356.07,356.08,436.0
2018-02-07 12:35:00,356.67,356.67,353.28,353.28,5166.0,356.67,356.67,353.28,353.28,5166.0
2018-02-07 12:40:00,353.36,354.0,353.35,353.91,1378.0,353.36,354.0,353.35,353.91,1378.0
2018-02-07 12:45:00,354.3,354.3,352.32,352.32,3147.0,354.3,354.3,352.32,352.32,3147.0
2018-02-07 12:50:00,352.43,353.43,352.31,352.38,2445.0,352.43,353.43,352.31,352.38,2445.0
2018-02-07 12:55:00,353.08,353.1,351.77,351.77,4329.0,353.08,353.1,351.77,351.77,4329.0
2018-02-07 13:00:00,351.6,351.6,349.72,350.0,6295.0,351.6,351.6,349.72,350.0,6295.0
2018-02-07 13:05:00,350.0,350.54,349.36,349.67,1800.0,350.0,350.54,349.36,349.67,1800.0
2018-02-07 13:10:00,349.29,349.29,348.0,348.0,2531.0,349.29,349.29,348.0,348.0,2531.0
2018-02-07 13:15:00,348.11,350.0,347.65,350.0,4689.0,348.11,350.0,347.65,350.0,4689.0
2018-02-07 13:20:00,350.4,351.15,348.44,348.47,9493.0,350.4,351.15,348.44,348.47,9493.0
2018-02-07 13:25:00,349.07,349.52,348.17,349.31,8861.0,349.07,349.52,348.17,349.31,8861.0
2018-02-07 13:30:00,349.41,350.49,348.49,349.87,11365.0,349.41,350.49,348.49,349.87,11365.0
2018-02-07 13:35:00,350.27,351.82,350.27,351.2,7684.0,350.27,351.82,350.27,351.2,7684.0
2018-02-07 13:40:00,351.1,351.33,351.1,351.33,700.0,351.1,351.33,351.1,351.33,700.0
2018-02-07 13:45:00,351.46,351.46,350.36,350.68,4000.0,351.46,351.46,350.36,350.68,4000.0
2018-02-07 13:50:00,350.71,350.75,348.96,349.35,5777.0,350.71,350.75,348.96,349.35,5777.0
2018-02-07 13:55:00,349.02,349.34,348.45,348.56,4300.0,349.02,349.34,348.45,348.56,4300.0
2018-02-07 14:00:00,348.55,348.56,346.71,347.19,5214.0,348.55,348.56,346.71,347.19,5214.0
2018-02-07 14:05:00,347.56,348.34,347.56,347.75,2200.0,347.56,348.34,347.56,347.75,2200.0
2018-02-07 14:10:00,347.98,349.0,347.68,349.0,2946.0,347.98,349.0,347.68,349.0,2946.0
2018-02-07 14:15:00,348.91,348.91,348.32,348.54,2432.0,348.91,348.91,348.32,348.54,2432.0
2018-02-07 14:20:00,348.93,349.31,348.84,348.96,3216.0,348.93,349.31,348.84,348.96,3216.0
2018-02-07 14:25:00,348.84,348.84,348.66,348.84,2200.0,348.84,348.84,348.66,348.84,2200.0
2018-02-07 14:30:00,349.27,349.35,349.03,349.03,2000.0,349.27,349.35,349.03,349.03,2000.0
2018-02-07 14:35:00,349.31,350.13,348.77,348.77,5514.0,349.31,350.13,348.77,348.77,5514.0
2018-02-07 14:40:00,348.94,349.0,347.01,347.29,8542.0,348.94,349.0,347.01,347.29,8542.0
2018-02-07 14:45:00,346.99,348.24,345.26,345.74,17128.0,346.99,348.24,345.26,345.74,17128.0
2018-02-07 14:50:00,345.62,346.85,345.34,346.85,4833.0,345.62,346.85,345.34,346.85,4833.0
2018-02-07 14:55:00,346.6,346.8,345.6,346.11,3294.0,346.6,346.8,345.6,346.11,3294.0
2018-02-07 15:00:00,346.24,346.97,346.08,346.74,3047.0,346.24,346.97,346.08,346.74,3047.0
2018-02-07 15:05:00,346.76,347.39,346.28,346.28,5500.0,346.76,347.39,346.28,346.28,5500.0
2018-02-07 15:10:00,346.56,347.9,346.12,347.9,7059.0,346.56,347.9,346.12,347.9,7059.0
2018-02-07 15:15:00,347.53,348.26,347.5,347.86,4688.0,347.53,348.26,347.5,347.86,4688.0
2018-02-07 15:20:00,347.78,348.26,346.06,346.08,6300.0,347.78,348.26,346.06,346.08,6300.0
2018-02-07 15:25:00,346.17,347.24,346.17,346.65,4714.0,346.17,347.24,346.17,346.65,4714.0
2018-02-07 15:30:00,346.52,346.57,345.16,346.46,5103.0,346.52,346.57,345.16,346.46,5103.0
2018-02-07 15:35:00,346.46,347.07,345.95,346.52,6430.0,346.46,347.07,345.95,346.52,6430.0
2018-02-07 15:40:00,346.59,347.13,345.88,345.88,12448.0,346.59,347.13,345.88,345.88,12448.0
2018-02-07 15:45:00,345.87,346.37,344.46,345.52,14132.0,345.87,346.37,344.46,345.52,14132.0
2018-02-07 15:50:00,345.52,345.7,344.0,344.43,12994.0,345.52,345.7,344.0,344.43,12994.0
2018-02-07 15:55:00,344.57,345.61,343.12,343.64,24774.0,344.57,345.61,343.12,343.64,24774.0
2018-02-08 09:30:00,346.71,347.92,345.29,345.41,12084.0,346.71,347.92,345.29,345.41,12084.0
2018-02-08 09:35:00,345.25,345.83,345.24,345.44,1208.0,345.25,345.83,345.24,345.44,1208.0
2018-02-08 09:40:00,346.71,346.71,342.84,343.29,8185.0,346.71,346.71,342.84,343.29,8185.0
2018-02-08 09:45:00,343.24,345.71,342.61,344.59,15048.0,343.24,345.71,342.61,344.59,15048.0
2018-02-08 09:50:00,345.05,347.04,344.15,346.11,6400.0,345.05,347.04,344.15,346.11,6400.0
2018-02-08 09:55:00,345.71,346.04,344.89,345.01,7753.0,345.71,346.04,344.89,345.01,7753.0
2018-02-08 10:00:00,344.11,344.72,343.52,343.52,1060.0,344.11,344.72,343.52,343.52,1060.0
2018-02-08 10:05:00,343.75,344.82,342.84,344.43,5354.0,343.75,344.82,342.84,344.43,5354.0
2018-02-08 10:10:00,344.68,345.72,343.69,345.72,32950.0,344.68,345.72,343.69,345.72,32950.0
2018-02-08 10:15:00,345.7,346.66,344.91,345.22,2788.0,345.7,346.66,344.91,345.22,2788.0
2018-02-08 10:20:00,344.95,345.42,343.86,345.26,3260.0,344.95,345.42,343.86,345.26,3260.0
2018-02-08 10:25:00,345.5,345.5,344.01,344.3,2284.0,345.5,345.5,344.01,344.3,2284.0
2018-02-08 10:30:00,343.95,344.8,342.86,344.31,10919.0,343.95,344.8,342.86,344.31,10919.0
2018-02-08 10:35:00,344.13,344.13,342.8,342.8,3957.0,344.13,344.13,342.8,342.8,3957.0
2018-02-08 10:40:00,342.86,342.88,342.74,342.74,400.0,342.86,342.88,342.74,342.74,400.0
2018-02-08 10:45:00,342.47,342.47,341.44,341.74,3824.0,342.47,342.47,341.44,341.74,3824.0
2018-02-08 10:50:00,340.8,340.93,338.41,338.41,3580.0,340.8,340.93,338.41,338.41,3580.0
2018-02-08 10:55:00,338.88,340.9,337.62,340.61,6604.0,338.88,340.9,337.62,340.61,6604.0
2018-02-08 11:00:00,340.8,342.6,340.32,341.9,10200.0,340.8,342.6,340.32,341.9,10200.0
2018-02-08 11:05:00,341.69,342.06,341.69,342.06,800.0,341.69,342.06,341.69,342.06,800.0
2018-02-08 11:10:00,342.01,342.66,341.16,341.81,7050.0,342.01,342.66,341.16,341.81,7050.0
2018-02-08 11:15:00,341.11,341.5,339.93,340.4,4920.0,341.11,341.5,339.93,340.4,4920.0
2018-02-08 11:20:00,340.77,340.94,339.25,339.55,2090.0,340.77,340.94,339.25,339.55,2090.0
2018-02-08 11:25:00,339.9,340.94,339.34,340.54,11430.0,339.9,340.94,339.34,340.54,11430.0
2018-02-08 11:30:00,340.85,341.97,339.73,341.97,15130.0,340.85,341.97,339.73,341.97,15130.0
2018-02-08 11:35:00,341.81,345.36,341.8,344.87,18800.0,341.81,345.36,341.8,344.87,18800.0
2018-02-08 11:40:00,344.51,345.19,343.09,343.77,6273.0,344.51,345.19,343.09,343.77,6273.0
2018-02-08 11:45:00,343.15,343.8,342.33,342.71,5623.0,343.15,343.8,342.33,342.71,5623.0
2018-02-08 11:50:00,342.82,345.62,342.71,345.08,6900.0,342.82,345.62,342.71,345.08,6900.0
2018-02-08 11:55:00,344.47,345.17,344.01,344.12,3494.0,344.47,345.17,344.01,344.12,3494.0
2018-02-08 12:00:00,344.76,345.75,344.76,345.1,1300.0,344.76,345.75,344.76,345.1,1300.0
2018-02-08 12:05:00,345.71,346.09,345.35,345.47,5577.0,345.71,346.09,345.35,345.47,5577.0
2018-02-08 12:10:00,345.34,345.71,345.0,345.0,1600.0,345.34,345.71,345.0,345.0,1600.0
2018-02-08 12:15:00,344.56,344.56,343.88,343.88,700.0,344.56,344.56,343.88,343.88,700.0
2018-02-08 12:20:00,342.76,343.11,342.11,342.52,15200.0,342.76,343.11,342.11,342.52,15200.0
2018-02-08 12:25:00,342.36,343.95,342.36,343.44,12229.0,342.36,343.95,342.36,343.44,12229.0
2018-02-08 12:30:00,343.7,344.2,342.8,343.61,18156.0,343.7,344.2,342.8,343.61,18156.0
2018-02-08 12:35:00,343.18,344.07,342.94,343.84,11549.0,343.18,344.07,342.94,343.84,11549.0
2018-02-08 12:40:00,344.48,345.47,343.98,344.01,5826.0,344.48,345.47,343.98,344.01,5826.0
2018-02-08 12:45:00,343.87,343.87,342.0,342.07,23909.0,343.87,343.87,342.0,342.07,23909.0
2018-02-08 12:50:00,342.22,343.05,341.39,341.94,20736.0,342.22,343.05,341.39,341.94,20736.0
2018-02-08 12:55:00,341.0,342.67,340.65,342.16,33067.0,341.0,342.67,340.65,342.16,33067.0
2018-02-08 13:00:00,341.33,343.8,341.33,342.52,5910.0,341.33,343.8,341.33,342.52,5910.0
2018-02-08 13:05:00,342.92,344.11,342.54,344.11,9860.0,342.92,344.11,342.54,344.11,9860.0
2018-02-08 13:10:00,344.2,345.0,343.96,344.76,3347.0,344.2,345.0,343.96,344.76,3347.0
2018-02-08 13:15:00,344.68,346.16,343.95,345.63,4380.0,344.68,346.16,343.95,345.63,4380.0
2018-02-08 13:20:00,345.72,346.27,345.5,346.22,3853.0,345.72,346.27,345.5,346.22,3853.0
2018-02-08 13:25:00,345.79,345.92,345.0,345.91,2700.0,345.79,345.92,345.0,345.91,2700.0
2018-02-08 13:30:00,346.06,346.06,346.05,346.06,200.0,346.06,346.06,346.05,346.06,200.0
2018-02-08 13:35:00,346.51,348.03,346.51,348.03,2200.0,346.51,348.03,346.51,348.03,2200.0
2018-02-08 13:40:00,348.01,349.32,348.01,349.32,2700.0,348.01,349.32,348.01,349.32,2700.0
2018-02-08 13:45:00,349.0,350.29,348.89,348.89,11747.0,349.0,350.29,348.89,348.89,11747.0
2018-02-08 13:50:00,350.27,350.27,349.07,350.0,7000.0,350.27,350.27,349.07,350.0,7000.0
2018-02-08 13:55:00,350.0,350.18,348.88,349.78,6100.0,350.0,350.18,348.88,349.78,6100.0
2018-02-08 14:00:00,348.98,349.04,348.17,348.83,3250.0,348.98,349.04,348.17,348.83,3250.0
2018-02-08 14:05:00,348.99,349.26,348.16,349.15,4679.0,348.99,349.26,348.16,349.15,4679.0
2018-02-08 14:10:00,349.17,349.44,348.68,348.69,6000.0,349.17,349.44,348.68,348.69,6000.0
2018-02-08 14:15:00,348.88,350.53,348.88,350.09,4500.0,348.88,350.53,348.88,350.09,4500.0
2018-02-08 14:20:00,350.25,350.25,349.33,349.34,5016.0,350.25,350.25,349.33,349.34,5016.0
2018-02-08 14:25:00,349.15,349.36,348.73,349.06,12653.0,349.15,349.36,348.73,349.06,12653.0
2018-02-08 14:30:00,349.09,350.0,348.65,349.56,14606.0,349.09,350.0,348.65,349.56,14606.0
2018-02-08 14:35:00,348.86,349.79,348.52,349.72,8049.0,348.86,349.79,348.52,349.72,8049.0
2018-02-08 14:40:00,349.7,350.2,349.5,350.0,16300.0,349.7,350.2,349.5,350.0,16300.0
2018-02-08 14:45:00,349.98,350.25,348.76,349.64,38750.0,349.98,350.25,348.76,349.64,38750.0
2018-02-08 14:50:00,349.04,349.37,347.28,347.62,7748.0,349.04,349.37,347.28,347.62,7748.0
2018-02-08 14:55:00,347.25,347.75,346.53,346.63,9176.0,347.25,347.75,346.53,346.63,9176.0
2018-02-08 15:00:00,346.82,347.23,346.09,346.41,27409.0,346.82,347.23,346.09,346.41,27409.0
2018-02-08 15:05:00,346.74,347.05,346.19,346.27,8877.0,346.74,347.05,346.19,346.27,8877.0
2018-02-08 15:10:00,346.17,346.72,345.94,345.94,9400.0,346.17,346.72,345.94,345.94,9400.0
2018-02-08 15:15:00,345.83,345.83,344.64,344.94,4522.0,345.83,345.83,344.64,344.94,4522.0
2018-02-08 15:20:00,344.18,345.86,343.82,345.75,8157.0,344.18,345.86,343.82,345.75,8157.0
2018-02-08 15:25:00,345.99,346.99,345.9,345.9,5500.0,345.99,346.99,345.9,345.9,5500.0
2018-02-08 15:30:00,346.08,346.67,344.39,344.39,7234.0,346.08,346.67,344.39,344.39,7234.0
2018-02-08 15:35:00,344.83,344.87,343.86,344.12,4551.0,344.83,344.87,343.86,344.12,4551.0
2018-02-08 15:40:00,343.9,347.62,343.14,346.38,25028.0,343.9,347.62,343.14,346.38,25028.0
2018-02-08 15:45:00,347.62,347.62,344.44,344.74,8340.0,347.62,347.62,344.44,344.74,8340.0
2018-02-08 15:50:00,344.12,345.32,343.69,344.58,24590.0,344.12,345.32,343.69,344.58,24590.0
2018-02-08 15:55:00,344.25,346.45,344.24,345.32,59362.0,344.25,346.45,344.24,345.32,59362.0
2018-02-09 09:30:00,348.68,352.82,346.01,351.34,58443.0,348.68,352.82,346.01,351.34,58443.0
2018-02-09 09:35:00,350.7,351.87,346.03,346.73,14365.0,350.7,351.87,346.03,346.73,14365.0
2018-02-09 09:40:00,346.73,350.18,346.02,350.18,20712.0,346.73,350.18,346.02,350.18,20712.0
2018-02-09 09:45:00,350.19,353.68,350.09,352.17,9300.0,350.19,353.68,350.09,352.17,9300.0
2018-02-09 09:50:00,353.21,356.87,351.56,356.87,16144.0,353.21,356.87,351.56,356.87,16144.0
2018-02-09 09:55:00,356.85,358.19,354.97,355.56,14543.0,356.85,358.19,354.97,355.56,14543.0
2018-02-09 10:00:00,355.28,356.35,353.08,353.08,8884.0,355.28,356.35,353.08,353.08,8884.0
2018-02-09 10:05:00,352.23,353.63,351.13,352.22,6882.0,352.23,353.63,351.13,352.22,6882.0
2018-02-09 10:10:00,351.31,352.19,349.26,350.73,18825.0,351.31,352.19,349.26,350.73,18825.0
2018-02-09 10:15:00,350.62,352.44,349.93,352.44,6800.0,350.62,352.44,349.93,352.44,6800.0
2018-02-09 10:20:00,352.28,352.28,350.41,350.53,8552.0,352.28,352.28,350.41,350.53,8552.0
2018-02-09 10:25:00,350.38,353.45,350.38,352.09,5769.0,350.38,353.45,350.38,352.09,5769.0
2018-02-09 10:30:00,351.74,354.4,351.66,354.4,4000.0,351.74,354.4,351.66,354.4,4000.0
2018-02-09 10:35:00,353.86,354.39,352.36,352.36,13472.0,353.86,354.39,352.36,352.36,13472.0
2018-02-09 10:40:00,352.5,352.5,349.91,350.0,10354.0,352.5,352.5,349.91,350.0,10354.0
2018-02-09 10:45:00,349.77,350.42,346.99,347.18,14459.0,349.77,350.42,346.99,347.18,14459.0
2018-02-09 10:50:00,347.82,350.9,347.73,350.87,18484.0,347.82,350.9,347.73,350.87,18484.0
2018-02-09 10:55:00,350.64,351.37,347.45,348.37,7280.0,350.64,351.37,347.45,348.37,7280.0
2018-02-09 11:00:00,348.0,350.4,348.0,349.64,3100.0,348.0,350.4,348.0,349.64,3100.0
2018-02-09 11:05:00,349.23,350.83,348.1,350.83,6192.0,349.23,350.83,348.1,350.83,6192.0
2018-02-09 11:10:00,350.95,351.89,349.33,349.8,6213.0,350.95,351.89,349.33,349.8,6213.0
2018-02-09 11:15:00,350.22,350.81,349.39,350.13,6682.0,350.22,350.81,349.39,350.13,6682.0
2018-02-09 11:20:00,349.58,349.77,347.88,348.92,13253.0,349.58,349.77,347.88,348.92,13253.0
2018-02-09 11:25:00,347.65,348.75,347.34,347.56,11350.0,347.65,348.75,347.34,347.56,11350.0
2018-02-09 11:30:00,347.89,348.66,346.77,347.78,5380.0,347.89,348.66,346.77,347.78,5380.0
2018-02-09 11:35:00,347.93,349.27,347.93,348.68,7195.0,347.93,349.27,347.93,348.68,7195.0
2018-02-09 11:40:00,347.96,348.18,347.7,347.84,2300.0,347.96,348.18,347.7,347.84,2300.0
2018-02-09 11:45:00,347.29,347.99,346.06,346.06,5500.0,347.29,347.99,346.06,346.06,5500.0
2018-02-09 11:50:00,346.06,347.31,346.01,346.37,3718.0,346.06,347.31,346.01,346.37,3718.0
2018-02-09 11:55:00,346.63,347.06,346.02,346.61,10590.0,346.63,347.06,346.02,346.61,10590.0
2018-02-09 12:00:00,346.31,348.11,345.99,345.99,7228.0,346.31,348.11,345.99,345.99,7228.0
2018-02-09 12:05:00,346.32,347.48,345.16,345.32,20899.0,346.32,347.48,345.16,345.32,20899.0
2018-02-09 12:10:00,345.21,346.72,344.8,345.13,21450.0,345.21,346.72,344.8,345.13,21450.0
2018-02-09 12:15:00,345.44,345.85,344.44,345.31,14500.0,345.44,345.85,344.44,345.31,14500.0
2018-02-09 12:20:00,345.28,347.78,335.51,340.65,110178.0,345.28,347.78,335.51,340.65,110178.0
2018-02-09 12:25:00,340.07,342.0,336.9,340.85,19164.0,340.07,342.0,336.9,340.85,19164.0
2018-02-09 12:30:00,340.23,340.8,333.85,335.49,36351.0,340.23,340.8,333.85,335.49,36351.0
2018-02-09 12:35:00,335.01,335.01,330.76,332.11,15225.0,335.01,335.01,330.76,332.11,15225.0
2018-02-09 12:40:00,331.39,331.57,326.19,326.78,35493.0,331.39,331.57,326.19,326.78,35493.0
2018-02-09 12:45:00,326.5,327.35,320.83,322.64,47452.0,326.5,327.35,320.83,322.64,47452.0
2018-02-09 12:50:00,322.81,327.31,320.2,324.73,32706.0,322.81,327.31,320.2,324.73,32706.0
2018-02-09 12:55:00,325.51,328.82,324.83,328.09,37986.0,325.51,328.82,324.83,328.09,37986.0
2018-02-09 13:00:00,328.73,331.33,327.08,330.95,55570.0,328.73,331.33,327.08,330.95,55570.0
2018-02-09 13:05:00,331.38,331.49,328.99,329.62,14552.0,331.38,331.49,328.99,329.62,14552.0
2018-02-09 13:10:00,330.0,330.16,327.84,328.25,12441.0,330.0,330.16,327.84,328.25,12441.0
2018-02-09 13:15:00,328.4,328.59,326.86,327.13,7100.0,328.4,328.59,326.86,327.13,7100.0
2018-02-09 13:20:00,327.44,329.03,326.4,327.02,10118.0,327.44,329.03,326.4,327.02,10118.0
2018-02-09 13:25:00,327.47,329.0,326.81,327.5,18596.0,327.47,329.0,326.81,327.5,18596.0
2018-02-09 13:30:00,327.93,329.8,326.42,328.08,29194.0,327.93,329.8,326.42,328.08,29194.0
2018-02-09 13:35:00,328.3,328.75,327.48,327.71,20743.0,328.3,328.75,327.48,327.71,20743.0
2018-02-09 13:40:00,328.02,328.35,327.5,327.75,7128.0,328.02,328.35,327.5,327.75,7128.0
2018-02-09 13:45:00,327.79,330.58,327.06,330.58,3610.0,327.79,330.58,327.06,330.58,3610.0
2018-02-09 13:50:00,330.15,332.7,329.74,332.66,6612.0,330.15,332.7,329.74,332.66,6612.0
2018-02-09 13:55:00,333.33,334.79,333.16,333.53,15001.0,333.33,334.79,333.16,333.53,15001.0
2018-02-09 14:00:00,333.31,342.47,333.31,341.63,25516.0,333.31,342.47,333.31,341.63,25516.0
2018-02-09 14:05:00,341.63,344.52,339.22,344.52,21776.0,341.63,344.52,339.22,344.52,21776.0
2018-02-09 14:10:00,344.2,347.69,343.83,344.27,15186.0,344.2,347.69,343.83,344.27,15186.0
2018-02-09 14:15:00,343.52,344.09,342.57,342.87,4700.0,343.52,344.09,342.57,342.87,4700.0
2018-02-09 14:20:00,342.31,342.84,340.39,342.71,8100.0,342.31,342.84,340.39,342.71,8100.0
2018-02-09 14:25:00,342.25,344.1,342.0,342.46,5972.0,342.25,344.1,342.0,342.46,5972.0
2018-02-09 14:30:00,341.05,341.05,336.85,336.85,4318.0,341.05,341.05,336.85,336.85,4318.0
2018-02-09 14:35:00,337.6,339.34,336.63,337.41,9126.0,337.6,339.34,336.63,337.41,9126.0
2018-02-09 14:40:00,337.41,338.96,335.19,335.19,14699.0,337.41,338.96,335.19,335.19,14699.0
2018-02-09 14:45:00,335.18,337.07,335.18,335.58,7200.0,335.18,337.07,335.18,335.58,7200.0
2018-02-09 14:50:00,335.57,338.03,335.47,336.91,13017.0,335.57,338.03,335.47,336.91,13017.0
2018-02-09 14:55:00,336.69,337.1,336.02,336.65,4609.0,336.69,337.1,336.02,336.65,4609.0
2018-02-09 15:00:00,336.59,336.59,333.85,333.87,3800.0,336.59,336.59,333.85,333.87,3800.0
2018-02-09 15:05:00,334.41,334.94,332.65,333.28,9541.0,334.41,334.94,332.65,333.28,9541.0
2018-02-09 15:10:00,333.29,335.49,332.76,335.25,20510.0,333.29,335.49,332.76,335.25,20510.0
2018-02-09 15:15:00,335.31,336.26,335.0,335.68,9887.0,335.31,336.26,335.0,335.68,9887.0
2018-02-09 15:20:00,336.44,336.53,335.0,335.15,4033.0,336.44,336.53,335.0,335.15,4033.0
2018-02-09 15:25:00,335.15,336.24,334.2,335.43,9429.0,335.15,336.24,334.2,335.43,9429.0
2018-02-09 15:30:00,335.42,336.28,335.0,336.08,8983.0,335.42,336.28,335.0,336.08,8983.0
2018-02-09 15:35:00,336.23,337.51,336.23,336.62,13108.0,336.23,337.51,336.23,336.62,13108.0
2018-02-09 15:40:00,336.79,339.32,336.74,339.32,8700.0,336.79,339.32,336.74,339.32,8700.0
2018-02-09 15:45:00,339.32,340.67,337.72,338.14,19518.0,339.32,340.67,337.72,338.14,19518.0
2018-02-09 15:50:00,337.25,338.92,336.88,337.94,37383.0,337.25,338.92,336.88,337.94,37383.0
2018-02-09 15:55:00,337.96,338.1,335.41,335.8,51223.0,337.96,338.1,335.41,335.8,51223.0
2018-02-12 09:30:00,339.07,346.1,339.07,346.1,17497.0,339.07,346.1,339.07,346.1,17497.0
2018-02-12 09:35:00,346.11,348.81,346.01,348.2,5563.0,346.11,348.81,346.01,348.2,5563.0
2018-02-12 09:40:00,348.37,354.8,348.13,354.73,11451.0,348.37,354.8,348.13,354.73,11451.0
2018-02-12 09:45:00,353.47,358.3,353.46,354.65,30259.0,353.47,358.3,353.46,354.65,30259.0
2018-02-12 09:50:00,354.6,355.99,354.0,354.49,15780.0,354.6,355.99,354.0,354.49,15780.0
2018-02-12 09:55:00,354.48,354.61,350.51,350.6,22382.0,354.48,354.61,350.51,350.6,22382.0
2018-02-12 10:00:00,350.6,354.51,350.31,352.15,37851.0,350.6,354.51,350.31,352.15,37851.0
2018-02-12 10:05:00,352.8,354.92,352.68,354.16,16838.0,352.8,354.92,352.68,354.16,16838.0
2018-02-12 10:10:00,353.95,356.15,353.11,353.78,6492.0,353.95,356.15,353.11,353.78,6492.0
2018-02-12 10:15:00,352.71,353.6,350.81,350.88,4662.0,352.71,353.6,350.81,350.88,4662.0
2018-02-12 10:20:00,350.5,352.33,349.36,350.35,17132.0,350.5,352.33,349.36,350.35,17132.0
2018-02-12 10:25:00,349.94,352.3,349.89,352.18,16906.0,349.94,352.3,349.89,352.18,16906.0
2018-02-12 10:30:00,352.5,353.43,350.43,353.22,11162.0,352.5,353.43,350.43,353.22,11162.0
2018-02-12 10:35:00,353.03,354.2,353.0,353.59,7862.0,353.03,354.2,353.0,353.59,7862.0
2018-02-12 10:40:00,352.87,353.6,350.56,352.61,11560.0,352.87,353.6,350.56,352.61,11560.0
2018-02-12 10:45:00,352.99,354.13,352.1,354.13,8186.0,352.99,354.13,352.1,354.13,8186.0
2018-02-12 10:50:00,353.35,353.92,352.22,353.31,8735.0,353.35,353.92,352.22,353.31,8735.0
2018-02-12 10:55:00,352.98,354.26,352.98,354.26,5329.0,352.98,354.26,352.98,354.26,5329.0
2018-02-12 11:00:00,354.7,355.83,353.01,353.05,6622.0,354.7,355.83,353.01,353.05,6622.0
2018-02-12 11:05:00,353.05,354.69,353.05,353.22,12481.0,353.05,354.69,353.05,353.22,12481.0
2018-02-12 11:10:00,353.04,353.42,351.45,353.36,9945.0,353.04,353.42,351.45,353.36,9945.0
2018-02-12 11:15:00,352.67,353.66,352.43,353.66,4640.0,352.67,353.66,352.43,353.66,4640.0
2018-02-12 11:20:00,354.0,354.44,353.31,353.41,6298.0,354.0,354.44,353.31,353.41,6298.0
2018-02-12 11:25:00,353.81,353.92,353.01,353.86,9854.0,353.81,353.92,353.01,353.86,9854.0
2018-02-12 11:30:00,353.49,353.74,352.37,353.74,3789.0,353.49,353.74,352.37,353.74,3789.0
2018-02-12 11:35:00,354.71,355.72,353.96,355.19,4134.0,354.71,355.72,353.96,355.19,4134.0
2018-02-12 11:40:00,355.45,357.99,355.35,356.83,11675.0,355.45,357.99,355.35,356.83,11675.0
2018-02-12 11:45:00,356.77,357.89,355.87,357.86,5630.0,356.77,357.89,355.87,357.86,5630.0
2018-02-12 11:50:00,357.86,359.42,357.07,358.62,4954.0,357.86,359.42,357.07,358.62,4954.0
2018-02-12 11:55:00,358.63,361.09,358.38,361.09,13012.0,358.63,361.09,358.38,361.09,13012.0
2018-02-12 12:00:00,360.73,363.0,359.65,361.02,19456.0,360.73,363.0,359.65,361.02,19456.0
2018-02-12 12:05:00,361.04,363.0,361.0,362.03,12053.0,361.04,363.0,361.0,362.03,12053.0
2018-02-12 12:10:00,362.0,363.82,361.6,363.79,8274.0,362.0,363.82,361.6,363.79,8274.0
2018-02-12 12:15:00,363.86,366.29,363.5,365.01,20508.0,363.86,366.29,363.5,365.01,20508.0
2018-02-12 12:20:00,365.12,365.12,363.0,363.08,28279.0,365.12,365.12,363.0,363.08,28279.0
2018-02-12 12:25:00,363.06,363.44,362.5,362.84,14725.0,363.06,363.44,362.5,362.84,14725.0
2018-02-12 12:30:00,362.84,363.19,362.16,362.75,9600.0,362.84,363.19,362.16,362.75,9600.0
2018-02-12 12:35:00,363.21,364.56,362.5,363.88,9192.0,363.21,364.56,362.5,363.88,9192.0
2018-02-12 12:40:00,364.09,364.09,362.5,363.0,32360.0,364.09,364.09,362.5,363.0,32360.0
2018-02-12 12:45:00,362.53,363.24,362.12,362.81,15871.0,362.53,363.24,362.12,362.81,15871.0
2018-02-12 12:50:00,362.32,363.4,361.86,363.21,12690.0,362.32,363.4,361.86,363.21,12690.0
2018-02-12 12:55:00,363.03,363.03,362.0,362.35,8360.0,363.03,363.03,362.0,362.35,8360.0
2018-02-12 13:00:00,362.19,362.26,360.33,360.43,5370.0,362.19,362.26,360.33,360.43,5370.0
2018-02-12 13:05:00,360.32,361.3,358.82,360.64,10472.0,360.32,361.3,358.82,360.64,10472.0
2018-02-12 13:10:00,360.78,362.02,360.57,361.98,5000.0,360.78,362.02,360.57,361.98,5000.0
2018-02-12 13:15:00,361.98,361.98,360.08,360.08,3100.0,361.98,361.98,360.08,360.08,3100.0
2018-02-12 13:20:00,360.49,361.43,360.08,361.41,7730.0,360.49,361.43,360.08,361.41,7730.0
2018-02-12 13:25:00,361.59,361.64,359.43,359.86,10107.0,361.59,361.64,359.43,359.86,10107.0
2018-02-12 13:30:00,359.4,360.5,359.0,360.12,8356.0,359.4,360.5,359.0,360.12,8356.0
2018-02-12 13:35:00,360.12,360.12,359.0,359.56,20286.0,360.12,360.12,359.0,359.56,20286.0
2018-02-12 13:40:00,359.28,359.98,359.0,359.02,10082.0,359.28,359.98,359.0,359.02,10082.0
2018-02-12 13:45:00,359.01,359.02,358.21,358.53,8410.0,359.01,359.02,358.21,358.53,8410.0
2018-02-12 13:50:00,358.24,359.91,358.23,359.32,9220.0,358.24,359.91,358.23,359.32,9220.0
2018-02-12 13:55:00,358.93,360.55,358.93,359.68,4399.0,358.93,360.55,358.93,359.68,4399.0
2018-02-12 14:00:00,359.6,359.62,358.57,358.57,1560.0,359.6,359.62,358.57,358.57,1560.0
2018-02-12 14:05:00,358.57,358.87,357.07,357.9,5350.0,358.57,358.87,357.07,357.9,5350.0
2018-02-12 14:10:00,357.92,357.98,357.1,357.1,2000.0,357.92,357.98,357.1,357.1,2000.0
2018-02-12 14:15:00,357.17,358.35,357.15,357.42,7319.0,357.17,358.35,357.15,357.42,7319.0
2018-02-12 14:20:00,356.84,357.17,356.1,356.11,4313.0,356.84,357.17,356.1,356.11,4313.0
2018-02-12 14:25:00,355.93,356.68,355.92,356.14,7804.0,355.93,356.68,355.92,356.14,7804.0
2018-02-12 14:30:00,356.16,356.55,355.74,355.91,13693.0,356.16,356.55,355.74,355.91,13693.0
2018-02-12 14:35:00,356.13,356.13,355.42,355.98,9230.0,356.13,356.13,355.42,355.98,9230.0
2018-02-12 14:40:00,355.41,355.76,355.0,355.24,8830.0,355.41,355.76,355.0,355.24,8830.0
2018-02-12 14:45:00,354.77,355.42,354.5,355.05,4877.0,354.77,355.42,354.5,355.05,4877.0
2018-02-12 14:50:00,354.58,355.67,354.58,355.67,4460.0,354.58,355.67,354.58,355.67,4460.0
2018-02-12 14:55:00,355.82,356.13,355.19,355.19,2700.0,355.82,356.13,355.19,355.19,2700.0
2018-02-12 15:00:00,355.65,356.85,355.65,356.69,6300.0,355.65,356.85,355.65,356.69,6300.0
2018-02-12 15:05:00,356.66,357.4,356.65,357.11,5069.0,356.66,357.4,356.65,357.11,5069.0
2018-02-12 15:10:00,357.41,357.88,357.21,357.84,12989.0,357.41,357.88,357.21,357.84,12989.0
2018-02-12 15:15:00,357.83,357.83,355.87,356.22,5070.0,357.83,357.83,355.87,356.22,5070.0
2018-02-12 15:20:00,357.04,357.92,356.5,356.5,4942.0,357.04,357.92,356.5,356.5,4942.0
2018-02-12 15:25:00,356.75,356.97,356.3,356.43,5365.0,356.75,356.97,356.3,356.43,5365.0
2018-02-12 15:30:00,356.61,356.72,354.66,355.03,10829.0,356.61,356.72,354.66,355.03,10829.0
2018-02-12 15:35:00,355.35,355.35,354.13,355.03,9828.0,355.35,355.35,354.13,355.03,9828.0
2018-02-12 15:40:00,354.83,355.85,354.53,355.85,9976.0,354.83,355.85,354.53,355.85,9976.0
2018-02-12 15:45:00,355.54,355.54,351.53,353.38,21536.0,355.54,355.54,351.53,353.38,21536.0
2018-02-12 15:50:00,352.78,354.49,352.37,353.12,13730.0,352.78,354.49,352.37,353.12,13730.0
2018-02-12 15:55:00,353.76,354.36,352.83,353.44,26376.0,353.76,354.36,352.83,353.44,26376.0
2018-02-13 09:30:00,352.62,361.88,351.44,359.86,18685.0,352.62,361.88,351.44,359.86,18685.0
2018-02-13 09:35:00,360.71,365.0,357.65,361.41,18963.0,360.71,365.0,357.65,361.41,18963.0
2018-02-13 09:40:00,360.8,361.53,360.04,360.58,7328.0,360.8,361.53,360.04,360.58,7328.0
2018-02-13 09:45:00,360.75,362.29,360.09,361.5,8316.0,360.75,362.29,360.09,361.5,8316.0
2018-02-13 09:50:00,360.29,362.51,360.28,361.98,4882.0,360.29,362.51,360.28,361.98,4882.0
2018-02-13 09:55:00,361.88,361.97,361.0,361.73,2618.0,361.88,361.97,361.0,361.73,2618.0
2018-02-13 10:00:00,361.71,362.47,359.61,360.01,7789.0,361.71,362.47,359.61,360.01,7789.0
2018-02-13 10:05:00,359.96,361.36,359.95,360.86,5714.0,359.96,361.36,359.95,360.86,5714.0
2018-02-13 10:10:00,361.34,363.91,361.04,363.91,4858.0,361.34,363.91,361.04,363.91,4858.0
2018-02-13 10:15:00,363.36,363.98,362.91,363.13,6092.0,363.36,363.98,362.91,363.13,6092.0
2018-02-13 10:20:00,362.59,363.54,361.29,362.03,9991.0,362.59,363.54,361.29,362.03,9991.0
2018-02-13 10:25:00,362.55,363.62,362.06,362.47,3210.0,362.55,363.62,362.06,362.47,3210.0
2018-02-13 10:30:00,362.6,362.93,360.47,360.48,5130.0,362.6,362.93,360.47,360.48,5130.0
2018-02-13 10:35:00,360.78,361.54,360.74,361.53,3998.0,360.78,361.54,360.74,361.53,3998.0
2018-02-13 10:40:00,361.56,362.03,360.93,360.93,2319.0,361.56,362.03,360.93,360.93,2319.0
2018-02-13 10:45:00,360.88,361.48,359.19,361.4,3449.0,360.88,361.48,359.19,361.4,3449.0
2018-02-13 10:50:00,361.22,362.38,360.13,360.37,1700.0,361.22,362.38,360.13,360.37,1700.0
2018-02-13 10:55:00,360.41,360.74,359.44,359.44,2367.0,360.41,360.74,359.44,359.44,2367.0
2018-02-13 11:00:00,360.16,360.18,358.67,358.81,2400.0,360.16,360.18,358.67,358.81,2400.0
2018-02-13 11:05:00,358.82,359.29,357.17,359.29,6612.0,358.82,359.29,357.17,359.29,6612.0
2018-02-13 11:10:00,359.33,359.33,358.27,358.96,2728.0,359.33,359.33,358.27,358.96,2728.0
2018-02-13 11:15:00,358.65,358.9,358.24,358.9,3747.0,358.65,358.9,358.24,358.9,3747.0
2018-02-13 11:20:00,358.94,359.94,358.94,359.94,800.0,358.94,359.94,358.94,359.94,800.0
2018-02-13 11:25:00,359.41,359.41,358.83,359.08,800.0,359.41,359.41,358.83,359.08,800.0
2018-02-13 11:30:00,358.64,359.13,357.99,358.45,5350.0,358.64,359.13,357.99,358.45,5350.0
2018-02-13 11:35:00,358.26,359.08,358.26,358.81,1819.0,358.26,359.08,358.26,358.81,1819.0
2018-02-13 11:40:00,358.82,358.97,358.77,358.8,900.0,358.82,358.97,358.77,358.8,900.0
2018-02-13 11:45:00,359.41,361.06,359.39,360.7,1598.0,359.41,361.06,359.39,360.7,1598.0
2018-02-13 11:50:00,360.41,360.42,358.72,359.47,2700.0,360.41,360.42,358.72,359.47,2700.0
2018-02-13 11:55:00,359.22,360.85,359.12,360.28,3700.0,359.22,360.85,359.12,360.28,3700.0
2018-02-13 12:00:00,361.0,361.0,361.0,361.0,100.0,361.0,361.0,361.0,361.0,100.0
2018-02-13 12:05:00,361.0,361.0,359.53,360.11,4249.0,361.0,361.0,359.53,360.11,4249.0
2018-02-13 12:10:00,361.07,362.46,361.04,362.46,1407.0,361.07,362.46,361.04,362.46,1407.0
2018-02-13 12:15:00,361.86,362.19,360.84,361.27,2914.0,361.86,362.19,360.84,361.27,2914.0
2018-02-13 12:20:00,360.74,362.15,360.17,360.6,6404.0,360.74,362.15,360.17,360.6,6404.0
2018-02-13 12:25:00,360.42,361.11,360.01,360.66,5070.0,360.42,361.11,360.01,360.66,5070.0
2018-02-13 12:30:00,360.99,361.59,360.85,361.48,3899.0,360.99,361.59,360.85,361.48,3899.0
2018-02-13 12:35:00,361.5,361.83,360.18,360.32,2800.0,361.5,361.83,360.18,360.32,2800.0
2018-02-13 12:40:00,360.56,362.91,360.56,362.79,2056.0,360.56,362.91,360.56,362.79,2056.0
2018-02-13 12:45:00,362.57,362.57,361.73,362.11,11202.0,362.57,362.57,361.73,362.11,11202.0
2018-02-13 12:50:00,362.15,362.78,361.5,362.24,4800.0,362.15,362.78,361.5,362.24,4800.0
2018-02-13 12:55:00,362.21,362.65,362.16,362.17,1000.0,362.21,362.65,362.16,362.17,1000.0
2018-02-13 13:00:00,361.87,362.51,361.38,361.47,2700.0,361.87,362.51,361.38,361.47,2700.0
2018-02-13 13:05:00,361.47,361.52,360.98,361.36,5583.0,361.47,361.52,360.98,361.36,5583.0
2018-02-13 13:10:00,361.06,361.48,361.06,361.48,510.0,361.06,361.48,361.06,361.48,510.0
2018-02-13 13:15:00,361.36,361.65,361.1,361.65,1300.0,361.36,361.65,361.1,361.65,1300.0
2018-02-13 13:20:00,362.31,362.66,361.9,362.57,2800.0,362.31,362.66,361.9,362.57,2800.0
2018-02-13 13:25:00,362.53,362.53,361.89,362.38,3564.0,362.53,362.53,361.89,362.38,3564.0
2018-02-13 13:30:00,362.27,362.45,362.21,362.3,1000.0,362.27,362.45,362.21,362.3,1000.0
2018-02-13 13:35:00,362.47,364.25,362.18,364.25,3700.0,362.47,364.25,362.18,364.25,3700.0
2018-02-13 13:40:00,364.31,364.98,363.92,364.49,4414.0,364.31,364.98,363.92,364.49,4414.0
2018-02-13 13:45:00,364.22,365.38,364.16,365.38,8975.0,364.22,365.38,364.16,365.38,8975.0
2018-02-13 13:50:00,365.27,366.07,365.19,365.21,5326.0,365.27,366.07,365.19,365.21,5326.0
2018-02-13 13:55:00,364.97,365.21,364.33,365.19,2709.0,364.97,365.21,364.33,365.19,2709.0
2018-02-13 14:00:00,365.61,366.22,365.38,365.74,3600.0,365.61,366.22,365.38,365.74,3600.0
2018-02-13 14:05:00,365.84,367.03,365.56,367.03,7825.0,365.84,367.03,365.56,367.03,7825.0
2018-02-13 14:10:00,367.06,367.7,367.06,367.47,5089.0,367.06,367.7,367.06,367.47,5089.0
2018-02-13 14:15:00,367.23,367.42,366.65,366.65,1560.0,367.23,367.42,366.65,366.65,1560.0
2018-02-13 14:20:00,366.8,366.8,365.62,365.62,2633.0,366.8,366.8,365.62,365.62,2633.0
2018-02-13 14:25:00,365.61,365.72,365.19,365.53,3380.0,365.61,365.72,365.19,365.53,3380.0
2018-02-13 14:30:00,365.28,365.47,364.61,364.69,2400.0,365.28,365.47,364.61,364.69,2400.0
2018-02-13 14:35:00,364.65,364.9,363.37,363.52,4600.0,364.65,364.9,363.37,363.52,4600.0
2018-02-13 14:40:00,363.17,363.93,363.17,363.5,1096.0,363.17,363.93,363.17,363.5,1096.0
2018-02-13 14:45:00,363.55,364.22,362.8,364.22,7305.0,363.55,364.22,362.8,364.22,7305.0
2018-02-13 14:50:00,364.47,366.29,364.47,366.25,3947.0,364.47,366.29,364.47,366.25,3947.0
2018-02-13 14:55:00,366.35,367.47,366.34,367.02,3400.0,366.35,367.47,366.34,367.02,3400.0
2018-02-13 15:00:00,367.02,367.03,365.22,366.04,7440.0,367.02,367.03,365.22,366.04,7440.0
2018-02-13 15:05:00,366.0,366.11,365.47,366.11,4888.0,366.0,366.11,365.47,366.11,4888.0
2018-02-13 15:10:00,366.01,367.22,365.73,367.22,3800.0,366.01,367.22,365.73,367.22,3800.0
2018-02-13 15:15:00,366.93,367.18,366.62,367.05,3160.0,366.93,367.18,366.62,367.05,3160.0
2018-02-13 15:20:00,367.0,367.15,366.09,366.09,4800.0,367.0,367.15,366.09,366.09,4800.0
2018-02-13 15:25:00,366.23,366.37,365.7,366.08,5445.0,366.23,366.37,365.7,366.08,5445.0
2018-02-13 15:30:00,365.81,365.81,364.67,364.92,12633.0,365.81,365.81,364.67,364.92,12633.0
2018-02-13 15:35:00,365.04,365.62,365.04,365.34,4823.0,365.04,365.62,365.04,365.34,4823.0
2018-02-13 15:40:00,365.36,365.57,364.34,364.66,3740.0,365.36,365.57,364.34,364.66,3740.0
2018-02-13 15:45:00,364.67,365.57,364.38,365.57,14990.0,364.67,365.57,364.38,365.57,14990.0
2018-02-13 15:50:00,365.24,365.78,365.05,365.65,14341.0,365.24,365.78,365.05,365.65,14341.0
2018-02-13 15:55:00,365.6,367.14,365.34,366.51,31438.0,365.6,367.14,365.34,366.51,31438.0
2018-02-14 09:30:00,361.82,366.87,361.82,366.73,8042.0,361.82,366.87,361.82,366.73,8042.0
2018-02-14 09:35:00,366.7,367.0,364.57,367.0,9564.0,366.7,367.0,364.57,367.0,9564.0
2018-02-14 09:40:00,366.12,371.5,366.12,369.67,13701.0,366.12,371.5,366.12,369.67,13701.0
2018-02-14 09:45:00,368.86,370.08,367.34,369.25,7055.0,368.86,370.08,367.34,369.25,7055.0
2018-02-14 09:50:00,370.07,370.07,368.11,369.31,3200.0,370.07,370.07,368.11,369.31,3200.0
2018-02-14 09:55:00,369.02,369.14,367.02,367.09,4041.0,369.02,369.14,367.02,367.09,4041.0
2018-02-14 10:00:00,367.55,369.08,367.55,369.08,6455.0,367.55,369.08,367.55,369.08,6455.0
2018-02-14 10:05:00,369.81,372.28,369.69,372.02,8092.0,369.81,372.28,369.69,372.02,8092.0
2018-02-14 10:10:00,372.12,372.87,370.56,371.04,5696.0,372.12,372.87,370.56,371.04,5696.0
2018-02-14 10:15:00,370.92,372.63,370.91,372.03,2500.0,370.92,372.63,370.91,372.03,2500.0
2018-02-14 10:20:00,372.03,373.03,371.69,372.17,8644.0,372.03,373.03,371.69,372.17,8644.0
2018-02-14 10:25:00,371.7,371.86,371.01,371.55,1525.0,371.7,371.86,371.01,371.55,1525.0
2018-02-14 10:30:00,371.56,372.08,368.53,368.8,5318.0,371.56,372.08,368.53,368.8,5318.0
2018-02-14 10:35:00,368.92,371.05,368.35,370.6,5435.0,368.92,371.05,368.35,370.6,5435.0
2018-02-14 10:40:00,370.99,371.91,370.64,371.14,13780.0,370.99,371.91,370.64,371.14,13780.0
2018-02-14 10:45:00,370.75,373.35,370.75,372.16,7865.0,370.75,373.35,370.75,372.16,7865.0
2018-02-14 10:50:00,372.22,372.23,371.56,371.66,1170.0,372.22,372.23,371.56,371.66,1170.0
2018-02-14 10:55:00,371.61,372.24,370.86,371.72,4498.0,371.61,372.24,370.86,371.72,4498.0
2018-02-14 11:00:00,372.02,372.1,371.22,371.24,1800.0,372.02,372.1,371.22,371.24,1800.0
2018-02-14 11:05:00,371.5,371.66,370.5,371.34,2203.0,371.5,371.66,370.5,371.34,2203.0
2018-02-14 11:10:00,371.34,371.34,371.34,371.34,0.0,371.34,371.34,371.34,371.34,0.0
2018-02-14 11:15:00,371.58,372.13,370.97,371.03,2350.0,371.58,372.13,370.97,371.03,2350.0
2018-02-14 11:20:00,370.0,371.1,369.56,371.09,1800.0,370.0,371.1,369.56,371.09,1800.0
2018-02-14 11:25:00,370.86,371.52,370.73,371.39,4400.0,370.86,371.52,370.73,371.39,4400.0
2018-02-14 11:30:00,371.55,371.55,370.56,370.71,700.0,371.55,371.55,370.56,370.71,700.0
2018-02-14 11:35:00,370.44,372.16,370.16,372.13,3694.0,370.44,372.16,370.16,372.13,3694.0
2018-02-14 11:40:00,371.87,373.21,371.69,373.21,4044.0,371.87,373.21,371.69,373.21,4044.0
2018-02-14 11:45:00,372.34,373.07,371.56,371.56,3295.0,372.34,373.07,371.56,371.56,3295.0
2018-02-14 11:50:00,371.79,371.8,371.0,371.02,1925.0,371.79,371.8,371.0,371.02,1925.0
2018-02-14 11:55:00,371.02,371.45,371.02,371.43,1580.0,371.02,371.45,371.02,371.43,1580.0
2018-02-14 12:00:00,371.27,372.53,371.26,372.14,1090.0,371.27,372.53,371.26,372.14,1090.0
2018-02-14 12:05:00,372.05,372.83,371.69,372.8,3111.0,372.05,372.83,371.69,372.8,3111.0
2018-02-14 12:10:00,372.27,372.71,371.91,372.3,1053.0,372.27,372.71,371.91,372.3,1053.0
2018-02-14 12:15:00,371.74,372.61,371.62,371.62,6200.0,371.74,372.61,371.62,371.62,6200.0
2018-02-14 12:20:00,371.43,372.2,371.0,371.0,1575.0,371.43,372.2,371.0,371.0,1575.0
2018-02-14 12:25:00,371.68,373.26,371.4,372.84,4746.0,371.68,373.26,371.4,372.84,4746.0
2018-02-14 12:30:00,372.62,373.07,372.34,372.8,600.0,372.62,373.07,372.34,372.8,600.0
2018-02-14 12:35:00,373.23,373.23,372.84,372.84,500.0,373.23,373.23,372.84,372.84,500.0
2018-02-14 12:40:00,372.61,373.22,372.51,372.86,880.0,372.61,373.22,372.51,372.86,880.0
2018-02-14 12:45:00,372.69,372.95,372.03,372.12,2000.0,372.69,372.95,372.03,372.12,2000.0
2018-02-14 12:50:00,371.92,373.29,371.88,373.29,2300.0,371.92,373.29,371.88,373.29,2300.0
2018-02-14 12:55:00,373.27,374.0,373.26,373.99,781.0,373.27,374.0,373.26,373.99,781.0
2018-02-14 13:00:00,373.13,374.88,372.68,374.88,4702.0,373.13,374.88,372.68,374.88,4702.0
2018-02-14 13:05:00,374.87,375.36,374.64,374.64,3305.0,374.87,375.36,374.64,374.64,3305.0
2018-02-14 13:10:00,375.09,375.21,374.58,375.05,3723.0,375.09,375.21,374.58,375.05,3723.0
2018-02-14 13:15:00,374.83,375.47,374.24,374.24,4168.0,374.83,375.47,374.24,374.24,4168.0
2018-02-14 13:20:00,374.72,375.37,374.65,374.65,1100.0,374.72,375.37,374.65,374.65,1100.0
2018-02-14 13:25:00,375.03,375.64,374.61,375.02,2768.0,375.03,375.64,374.61,375.02,2768.0
2018-02-14 13:30:00,374.6,375.85,374.6,375.52,1100.0,374.6,375.85,374.6,375.52,1100.0
2018-02-14 13:35:00,375.75,375.75,375.09,375.56,1100.0,375.75,375.75,375.09,375.56,1100.0
2018-02-14 13:40:00,375.54,375.54,374.8,374.98,2480.0,375.54,375.54,374.8,374.98,2480.0
2018-02-14 13:45:00,374.85,375.06,374.21,375.02,2638.0,374.85,375.06,374.21,375.02,2638.0
2018-02-14 13:50:00,374.75,375.43,374.44,375.23,6410.0,374.75,375.43,374.44,375.23,6410.0
2018-02-14 13:55:00,375.27,375.89,375.27,375.88,2547.0,375.27,375.89,375.27,375.88,2547.0
2018-02-14 14:00:00,375.99,377.71,375.8,377.69,9097.0,375.99,377.71,375.8,377.69,9097.0
2018-02-14 14:05:00,377.62,377.96,377.39,377.44,1928.0,377.62,377.96,377.39,377.44,1928.0
2018-02-14 14:10:00,377.81,378.2,377.19,378.2,2581.0,377.81,378.2,377.19,378.2,2581.0
2018-02-14 14:15:00,377.7,378.03,377.14,377.48,982.0,377.7,378.03,377.14,377.48,982.0
2018-02-14 14:20:00,377.5,377.87,376.94,376.94,2910.0,377.5,377.87,376.94,376.94,2910.0
2018-02-14 14:25:00,376.96,377.5,375.72,375.73,3500.0,376.96,377.5,375.72,375.73,3500.0
2018-02-14 14:30:00,375.95,376.42,375.52,375.68,1232.0,375.95,376.42,375.52,375.68,1232.0
2018-02-14 14:35:00,375.4,376.79,375.07,376.5,8370.0,375.4,376.79,375.07,376.5,8370.0
2018-02-14 14:40:00,376.66,378.0,376.66,377.81,6100.0,376.66,378.0,376.66,377.81,6100.0
2018-02-14 14:45:00,378.11,378.11,376.91,376.91,1400.0,378.11,378.11,376.91,376.91,1400.0
2018-02-14 14:50:00,376.55,377.07,376.49,377.07,1100.0,376.55,377.07,376.49,377.07,1100.0
2018-02-14 14:55:00,376.65,377.1,376.58,377.1,1088.0,376.65,377.1,376.58,377.1,1088.0
2018-02-14 15:00:00,377.1,378.26,377.1,378.23,2728.0,377.1,378.26,377.1,378.23,2728.0
2018-02-14 15:05:00,378.31,378.63,377.96,377.96,2410.0,378.31,378.63,377.96,377.96,2410.0
2018-02-14 15:10:00,376.61,377.97,376.61,377.97,1000.0,376.61,377.97,376.61,377.97,1000.0
2018-02-14 15:15:00,378.31,378.75,377.97,378.3,3120.0,378.31,378.75,377.97,378.3,3120.0
2018-02-14 15:20:00,378.26,378.48,377.5,377.91,815.0,378.26,378.48,377.5,377.91,815.0
2018-02-14 15:25:00,377.06,377.61,377.0,377.16,1244.0,377.06,377.61,377.0,377.16,1244.0
2018-02-14 15:30:00,376.76,377.31,376.02,376.03,1300.0,376.76,377.31,376.02,376.03,1300.0
2018-02-14 15:35:00,376.64,376.79,376.17,376.4,2486.0,376.64,376.79,376.17,376.4,2486.0
2018-02-14 15:40:00,376.08,376.34,375.24,375.34,1914.0,376.08,376.34,375.24,375.34,1914.0
2018-02-14 15:45:00,375.62,375.79,375.31,375.61,5856.0,375.62,375.79,375.31,375.61,5856.0
2018-02-14 15:50:00,375.74,376.72,375.6,375.6,9771.0,375.74,376.72,375.6,375.6,9771.0
2018-02-14 15:55:00,376.08,376.08,375.05,375.73,13844.0,376.08,376.08,375.05,375.73,13844.0
2018-02-15 09:30:00,381.01,382.13,377.65,380.18,9993.0,381.01,382.13,377.65,380.18,9993.0
2018-02-15 09:35:00,381.3,383.26,380.68,383.26,3673.0,381.3,383.26,380.68,383.26,3673.0
2018-02-15 09:40:00,383.0,383.0,379.94,380.34,5158.0,383.0,383.0,379.94,380.34,5158.0
2018-02-15 09:45:00,381.7,381.93,379.38,379.52,9123.0,381.7,381.93,379.38,379.52,9123.0
2018-02-15 09:50:00,380.55,380.55,378.87,379.03,3688.0,380.55,380.55,378.87,379.03,3688.0
2018-02-15 09:55:00,379.46,379.66,379.0,379.46,1750.0,379.46,379.66,379.0,379.46,1750.0
2018-02-15 10:00:00,379.19,379.19,378.32,378.67,1707.0,379.19,379.19,378.32,378.67,1707.0
2018-02-15 10:05:00,379.02,379.66,377.0,377.0,8200.0,379.02,379.66,377.0,377.0,8200.0
2018-02-15 10:10:00,377.0,378.52,376.88,378.52,4391.0,377.0,378.52,376.88,378.52,4391.0
2018-02-15 10:15:00,378.63,378.63,377.01,377.37,2000.0,378.63,378.63,377.01,377.37,2000.0
2018-02-15 10:20:00,377.32,378.3,377.32,378.06,1700.0,377.32,378.3,377.32,378.06,1700.0
2018-02-15 10:25:00,378.1,378.51,377.69,378.46,1962.0,378.1,378.51,377.69,378.46,1962.0
2018-02-15 10:30:00,378.36,378.83,377.24,377.29,6260.0,378.36,378.83,377.24,377.29,6260.0
2018-02-15 10:35:00,376.94,377.25,374.6,374.75,4301.0,376.94,377.25,374.6,374.75,4301.0
2018-02-15 10:40:00,374.77,374.98,372.25,372.63,3474.0,374.77,374.98,372.25,372.63,3474.0
2018-02-15 10:45:00,372.14,372.67,371.78,372.01,8915.0,372.14,372.67,371.78,372.01,8915.0
2018-02-15 10:50:00,372.53,373.16,371.75,372.82,2230.0,372.53,373.16,371.75,372.82,2230.0
2018-02-15 10:55:00,372.32,372.32,370.02,370.02,3543.0,372.32,372.32,370.02,370.02,3543.0
2018-02-15 11:00:00,369.65,369.65,367.34,368.06,17066.0,369.65,369.65,367.34,368.06,17066.0
2018-02-15 11:05:00,368.71,371.61,368.71,371.6,3502.0,368.71,371.61,368.71,371.6,3502.0
2018-02-15 11:10:00,371.84,372.98,371.76,372.5,3224.0,371.84,372.98,371.76,372.5,3224.0
2018-02-15 11:15:00,372.52,372.53,372.1,372.11,300.0,372.52,372.53,372.1,372.11,300.0
2018-02-15 11:20:00,372.23,372.79,372.22,372.29,2200.0,372.23,372.79,372.22,372.29,2200.0
2018-02-15 11:25:00,373.12,374.06,372.64,373.53,2644.0,373.12,374.06,372.64,373.53,2644.0
2018-02-15 11:30:00,373.98,373.98,373.09,373.1,4039.0,373.98,373.98,373.09,373.1,4039.0
2018-02-15 11:35:00,373.09,374.02,373.09,373.1,3250.0,373.09,374.02,373.09,373.1,3250.0
2018-02-15 11:40:00,373.5,374.38,373.5,373.94,1400.0,373.5,374.38,373.5,373.94,1400.0
2018-02-15 11:45:00,373.58,374.04,373.53,373.95,1400.0,373.58,374.04,373.53,373.95,1400.0
2018-02-15 11:50:00,373.94,374.82,373.93,374.82,2200.0,373.94,374.82,373.93,374.82,2200.0
2018-02-15 11:55:00,374.8,376.1,374.03,375.01,6988.0,374.8,376.1,374.03,375.01,6988.0
2018-02-15 12:00:00,375.74,377.88,375.39,377.76,4650.0,375.74,377.88,375.39,377.76,4650.0
2018-02-15 12:05:00,377.21,377.85,376.92,377.69,6232.0,377.21,377.85,376.92,377.69,6232.0
2018-02-15 12:10:00,377.55,377.8,377.22,377.61,2600.0,377.55,377.8,377.22,377.61,2600.0
2018-02-15 12:15:00,377.38,377.38,376.15,376.72,2123.0,377.38,377.38,376.15,376.72,2123.0
2018-02-15 12:20:00,376.57,376.57,375.58,376.26,1300.0,376.57,376.57,375.58,376.26,1300.0
2018-02-15 12:25:00,376.28,376.64,375.34,375.98,1948.0,376.28,376.64,375.34,375.98,1948.0
2018-02-15 12:30:00,375.78,377.77,375.78,377.67,1670.0,375.78,377.77,375.78,377.67,1670.0
2018-02-15 12:35:00,377.89,378.3,377.45,378.25,2859.0,377.89,378.3,377.45,378.25,2859.0
2018-02-15 12:40:00,378.22,378.54,377.82,378.0,1100.0,378.22,378.54,377.82,378.0,1100.0
2018-02-15 12:45:00,378.32,378.39,377.33,377.33,1543.0,378.32,378.39,377.33,377.33,1543.0
2018-02-15 12:50:00,377.91,377.91,376.57,376.57,1600.0,377.91,377.91,376.57,376.57,1600.0
2018-02-15 12:55:00,377.0,378.16,377.0,377.98,2160.0,377.0,378.16,377.0,377.98,2160.0
2018-02-15 13:00:00,378.53,379.69,378.53,378.95,1800.0,378.53,379.69,378.53,378.95,1800.0
2018-02-15 13:05:00,379.37,379.62,378.69,379.05,2100.0,379.37,379.62,378.69,379.05,2100.0
2018-02-15 13:10:00,378.2,379.47,378.2,379.44,3978.0,378.2,379.47,378.2,379.44,3978.0
2018-02-15 13:15:00,379.44,379.44,378.87,378.88,5159.0,379.44,379.44,378.87,378.88,5159.0
2018-02-15 13:20:00,378.6,378.61,377.9,377.98,4384.0,378.6,378.61,377.9,377.98,4384.0
2018-02-15 13:25:00,377.83,377.83,376.55,377.19,2200.0,377.83,377.83,376.55,377.19,2200.0
2018-02-15 13:30:00,376.52,376.52,375.5,375.52,487.0,376.52,376.52,375.5,375.52,487.0
2018-02-15 13:35:00,376.37,377.88,376.01,377.0,4500.0,376.37,377.88,376.01,377.0,4500.0
2018-02-15 13:40:00,376.96,376.96,376.24,376.77,1506.0,376.96,376.96,376.24,376.77,1506.0
2018-02-15 13:45:00,377.16,377.74,376.54,377.02,5032.0,377.16,377.74,376.54,377.02,5032.0
2018-02-15 13:50:00,376.95,376.96,376.94,376.96,365.0,376.95,376.96,376.94,376.96,365.0
2018-02-15 13:55:00,377.12,377.12,376.28,376.28,1200.0,377.12,377.12,376.28,376.28,1200.0
2018-02-15 14:00:00,376.65,376.9,376.65,376.9,400.0,376.65,376.9,376.65,376.9,400.0
2018-02-15 14:05:00,376.9,378.59,376.9,378.42,2910.0,376.9,378.59,376.9,378.42,2910.0
2018-02-15 14:10:00,378.43,378.43,377.99,378.17,1952.0,378.43,378.43,377.99,378.17,1952.0
2018-02-15 14:15:00,378.22,378.75,378.21,378.71,2600.0,378.22,378.75,378.21,378.71,2600.0
2018-02-15 14:20:00,378.77,379.29,378.72,379.29,900.0,378.77,379.29,378.72,379.29,900.0
2018-02-15 14:25:00,379.29,379.63,379.28,379.49,5510.0,379.29,379.63,379.28,379.49,5510.0
2018-02-15 14:30:00,379.47,379.88,379.28,379.54,2700.0,379.47,379.88,379.28,379.54,2700.0
2018-02-15 14:35:00,379.6,379.7,377.78,377.93,8497.0,379.6,379.7,377.78,377.93,8497.0
2018-02-15 14:40:00,377.75,378.9,377.5,378.9,8334.0,377.75,378.9,377.5,378.9,8334.0
2018-02-15 14:45:00,378.55,378.55,377.65,378.1,7447.0,378.55,378.55,377.65,378.1,7447.0
2018-02-15 14:50:00,378.3,378.31,377.37,377.99,4953.0,378.3,378.31,377.37,377.99,4953.0
2018-02-15 14:55:00,377.86,378.92,377.86,378.57,2842.0,377.86,378.92,377.86,378.57,2842.0
2018-02-15 15:00:00,378.93,379.29,377.75,378.44,8050.0,378.93,379.29,377.75,378.44,8050.0
2018-02-15 15:05:00,378.67,378.69,377.61,377.81,7818.0,378.67,378.69,377.61,377.81,7818.0
2018-02-15 15:10:00,377.96,378.26,377.8,378.19,5509.0,377.96,378.26,377.8,378.19,5509.0
2018-02-15 15:15:00,378.41,378.41,377.36,377.72,7899.0,378.41,378.41,377.36,377.72,7899.0
2018-02-15 15:20:00,377.89,377.89,374.74,375.58,22407.0,377.89,377.89,374.74,375.58,22407.0
2018-02-15 15:25:00,376.34,377.3,376.34,377.0,2044.0,376.34,377.3,376.34,377.0,2044.0
2018-02-15 15:30:00,377.33,378.13,376.9,377.12,12671.0,377.33,378.13,376.9,377.12,12671.0
2018-02-15 15:35:00,376.9,378.23,376.89,377.7,13867.0,376.9,378.23,376.89,377.7,13867.0
2018-02-15 15:40:00,377.88,377.89,376.67,377.0,14862.0,377.88,377.89,376.67,377.0,14862.0
2018-02-15 15:45:00,377.08,377.75,376.8,377.28,14126.0,377.08,377.75,376.8,377.28,14126.0
2018-02-15 15:50:00,377.5,377.88,377.0,377.11,13880.0,377.5,377.88,377.0,377.11,13880.0
2018-02-15 15:55:00,377.1,379.09,376.9,379.01,17284.0,377.1,379.09,376.9,379.01,17284.0
2018-02-16 09:30:00,377.21,378.69,376.17,377.81,6789.0,377.21,378.69,376.17,377.81,6789.0
2018-02-16 09:35:00,378.92,380.22,376.49,376.49,2258.0,378.92,380.22,376.49,376.49,2258.0
2018-02-16 09:40:00,377.43,377.43,375.77,376.1,4306.0,377.43,377.43,375.77,376.1,4306.0
2018-02-16 09:45:00,375.16,376.58,375.03,376.33,2100.0,375.16,376.58,375.03,376.33,2100.0
2018-02-16 09:50:00,376.79,376.82,376.41,376.41,1107.0,376.79,376.82,376.41,376.41,1107.0
2018-02-16 09:55:00,376.0,376.0,372.86,373.76,9806.0,376.0,376.0,372.86,373.76,9806.0
2018-02-16 10:00:00,373.63,373.76,372.75,373.71,6529.0,373.63,373.76,372.75,373.71,6529.0
2018-02-16 10:05:00,373.26,375.82,371.92,375.82,9447.0,373.26,375.82,371.92,375.82,9447.0
2018-02-16 10:10:00,375.88,376.26,375.12,376.22,1900.0,375.88,376.26,375.12,376.22,1900.0
2018-02-16 10:15:00,375.97,378.35,375.97,377.8,3000.0,375.97,378.35,375.97,377.8,3000.0
2018-02-16 10:20:00,377.33,377.85,375.86,376.72,14318.0,377.33,377.85,375.86,376.72,14318.0
2018-02-16 10:25:00,376.83,378.58,375.7,377.72,11332.0,376.83,378.58,375.7,377.72,11332.0
2018-02-16 10:30:00,377.44,379.55,377.44,378.77,4415.0,377.44,379.55,377.44,378.77,4415.0
2018-02-16 10:35:00,378.56,378.76,378.2,378.2,2312.0,378.56,378.76,378.2,378.2,2312.0
2018-02-16 10:40:00,377.84,377.84,376.3,376.74,3174.0,377.84,377.84,376.3,376.74,3174.0
2018-02-16 10:45:00,376.77,377.26,376.77,377.02,600.0,376.77,377.26,376.77,377.02,600.0
2018-02-16 10:50:00,376.75,377.23,376.73,376.78,500.0,376.75,377.23,376.73,376.78,500.0
2018-02-16 10:55:00,376.72,377.33,376.5,376.5,4120.0,376.72,377.33,376.5,376.5,4120.0
2018-02-16 11:00:00,377.04,377.15,375.43,375.57,6476.0,377.04,377.15,375.43,375.57,6476.0
2018-02-16 11:05:00,375.47,377.58,375.47,377.58,1900.0,375.47,377.58,375.47,377.58,1900.0
2018-02-16 11:10:00,377.56,377.9,376.7,377.51,3774.0,377.56,377.9,376.7,377.51,3774.0
2018-02-16 11:15:00,377.31,377.81,376.54,377.48,9600.0,377.31,377.81,376.54,377.48,9600.0
2018-02-16 11:20:00,377.04,377.04,375.62,376.24,2555.0,377.04,377.04,375.62,376.24,2555.0
2018-02-16 11:25:00,375.93,377.01,375.6,376.77,3800.0,375.93,377.01,375.6,376.77,3800.0
2018-02-16 11:30:00,376.52,376.52,375.89,376.35,400.0,376.52,376.52,375.89,376.35,400.0
2018-02-16 11:35:00,375.91,376.8,375.91,376.36,3861.0,375.91,376.8,375.91,376.36,3861.0
2018-02-16 11:40:00,377.08,377.08,375.88,375.88,1405.0,377.08,377.08,375.88,375.88,1405.0
2018-02-16 11:45:00,376.03,376.29,375.88,376.26,1680.0,376.03,376.29,375.88,376.26,1680.0
2018-02-16 11:50:00,376.59,376.6,375.69,375.99,2000.0,376.59,376.6,375.69,375.99,2000.0
2018-02-16 11:55:00,376.11,376.4,375.72,376.33,2425.0,376.11,376.4,375.72,376.33,2425.0
2018-02-16 12:00:00,376.27,376.5,375.5,375.78,5010.0,376.27,376.5,375.5,375.78,5010.0
2018-02-16 12:05:00,376.17,376.17,375.5,375.5,1900.0,376.17,376.17,375.5,375.5,1900.0
2018-02-16 12:10:00,375.09,376.42,375.08,375.52,3500.0,375.09,376.42,375.08,375.52,3500.0
2018-02-16 12:15:00,375.26,375.26,375.24,375.26,300.0,375.26,375.26,375.24,375.26,300.0
2018-02-16 12:20:00,375.33,375.33,374.95,375.01,1200.0,375.33,375.33,374.95,375.01,1200.0
2018-02-16 12:25:00,375.2,375.44,374.32,374.33,3170.0,375.2,375.44,374.32,374.33,3170.0
2018-02-16 12:30:00,374.75,375.83,374.75,375.25,3382.0,374.75,375.83,374.75,375.25,3382.0
2018-02-16 12:35:00,374.45,375.14,374.45,374.65,500.0,374.45,375.14,374.45,374.65,500.0
2018-02-16 12:40:00,375.06,375.19,374.67,374.98,7843.0,375.06,375.19,374.67,374.98,7843.0
2018-02-16 12:45:00,375.2,376.16,375.01,376.16,13915.0,375.2,376.16,375.01,376.16,13915.0
2018-02-16 12:50:00,375.95,376.16,374.9,376.06,6975.0,375.95,376.16,374.9,376.06,6975.0
2018-02-16 12:55:00,375.61,376.88,375.56,376.71,2300.0,375.61,376.88,375.56,376.71,2300.0
2018-02-16 13:00:00,376.89,376.91,375.81,376.28,4300.0,376.89,376.91,375.81,376.28,4300.0
2018-02-16 13:05:00,376.36,376.85,376.28,376.85,700.0,376.36,376.85,376.28,376.85,700.0
2018-02-16 13:10:00,376.8,376.89,375.41,376.7,4654.0,376.8,376.89,375.41,376.7,4654.0
2018-02-16 13:15:00,376.35,376.97,374.05,374.05,3891.0,376.35,376.97,374.05,374.05,3891.0
2018-02-16 13:20:00,374.46,376.27,374.46,374.96,4700.0,374.46,376.27,374.46,374.96,4700.0
2018-02-16 13:25:00,375.07,375.07,373.68,373.68,900.0,375.07,375.07,373.68,373.68,900.0
2018-02-16 13:30:00,373.64,373.64,372.11,372.11,500.0,373.64,373.64,372.11,372.11,500.0
2018-02-16 13:35:00,373.19,374.67,373.19,374.67,2044.0,373.19,374.67,373.19,374.67,2044.0
2018-02-16 13:40:00,374.52,374.52,374.08,374.52,800.0,374.52,374.52,374.08,374.52,800.0
2018-02-16 13:45:00,374.5,374.83,374.0,374.43,3576.0,374.5,374.83,374.0,374.43,3576.0
2018-02-16 13:50:00,374.01,374.01,372.81,372.81,700.0,374.01,374.01,372.81,372.81,700.0
2018-02-16 13:55:00,373.35,374.25,373.26,373.26,700.0,373.35,374.25,373.26,373.26,700.0
2018-02-16 14:00:00,373.55,374.22,373.54,373.69,1000.0,373.55,374.22,373.54,373.69,1000.0
2018-02-16 14:05:00,373.44,373.59,373.28,373.56,400.0,373.44,373.59,373.28,373.56,400.0
2018-02-16 14:10:00,373.32,373.33,372.76,372.76,500.0,373.32,373.33,372.76,372.76,500.0
2018-02-16 14:15:00,372.0,372.17,371.34,371.48,1600.0,372.0,372.17,371.34,371.48,1600.0
2018-02-16 14:20:00,372.09,372.09,370.17,371.22,3271.0,372.09,372.09,370.17,371.22,3271.0
2018-02-16 14:25:00,371.65,373.28,371.64,372.08,900.0,371.65,373.28,371.64,372.08,900.0
2018-02-16 14:30:00,372.2,372.91,371.73,372.69,14936.0,372.2,372.91,371.73,372.69,14936.0
2018-02-16 14:35:00,372.68,373.26,372.54,373.26,1750.0,372.68,373.26,372.54,373.26,1750.0
2018-02-16 14:40:00,373.29,373.57,372.33,372.38,1400.0,373.29,373.57,372.33,372.38,1400.0
2018-02-16 14:45:00,372.03,372.2,370.49,371.95,1800.0,372.03,372.2,370.49,371.95,1800.0
2018-02-16 14:50:00,372.29,372.29,371.45,371.46,1140.0,372.29,372.29,371.45,371.46,1140.0
2018-02-16 14:55:00,370.73,372.37,370.72,371.94,2200.0,370.73,372.37,370.72,371.94,2200.0
2018-02-16 15:00:00,371.67,372.7,371.04,371.99,2200.0,371.67,372.7,371.04,371.99,2200.0
2018-02-16 15:05:00,371.53,372.83,371.19,372.82,1400.0,371.53,372.83,371.19,372.82,1400.0
2018-02-16 15:10:00,372.73,372.73,371.15,371.15,1354.0,372.73,372.73,371.15,371.15,1354.0
2018-02-16 15:15:00,371.14,371.27,370.74,370.75,1998.0,371.14,371.27,370.74,370.75,1998.0
2018-02-16 15:20:00,370.67,370.94,370.12,370.13,9746.0,370.67,370.94,370.12,370.13,9746.0
2018-02-16 15:25:00,370.23,370.78,370.14,370.14,3200.0,370.23,370.78,370.14,370.14,3200.0
2018-02-16 15:30:00,370.39,370.7,369.9,370.26,5080.0,370.39,370.7,369.9,370.26,5080.0
2018-02-16 15:35:00,370.16,370.99,370.0,370.95,3400.0,370.16,370.99,370.0,370.95,3400.0
2018-02-16 15:40:00,370.81,370.82,369.9,369.91,6508.0,370.81,370.82,369.9,369.91,6508.0
2018-02-16 15:45:00,369.69,372.08,369.69,372.08,7130.0,369.69,372.08,369.69,372.08,7130.0
2018-02-16 15:50:00,371.64,371.64,370.19,370.36,7860.0,371.64,371.64,370.19,370.36,7860.0
2018-02-16 15:55:00,370.16,370.74,369.67,369.87,12804.0,370.16,370.74,369.67,369.87,12804.0
2018-02-20 09:30:00,368.99,370.53,368.06,368.66,5921.0,368.99,370.53,368.06,368.66,5921.0
2018-02-20 09:35:00,370.11,371.24,366.85,367.61,9159.0,370.11,371.24,366.85,367.61,9159.0
2018-02-20 09:40:00,368.17,368.86,368.02,368.03,5597.0,368.17,368.86,368.02,368.03,5597.0
2018-02-20 09:45:00,368.19,370.04,368.07,369.55,5568.0,368.19,370.04,368.07,369.55,5568.0
2018-02-20 09:50:00,369.79,370.43,369.79,369.88,1600.0,369.79,370.43,369.79,369.88,1600.0
2018-02-20 09:55:00,369.88,370.84,369.82,369.86,5613.0,369.88,370.84,369.82,369.86,5613.0
2018-02-20 10:00:00,369.69,370.59,369.68,370.31,2567.0,369.69,370.59,369.68,370.31,2567.0
2018-02-20 10:05:00,370.31,370.59,369.38,369.54,5525.0,370.31,370.59,369.38,369.54,5525.0
2018-02-20 10:10:00,369.5,369.5,368.61,368.69,8647.0,369.5,369.5,368.61,368.69,8647.0
2018-02-20 10:15:00,368.84,369.65,368.14,369.4,5683.0,368.84,369.65,368.14,369.4,5683.0
2018-02-20 10:20:00,369.41,370.0,369.28,369.89,5049.0,369.41,370.0,369.28,369.89,5049.0
2018-02-20 10:25:00,369.6,370.21,369.52,369.74,5685.0,369.6,370.21,369.52,369.74,5685.0
2018-02-20 10:30:00,369.97,370.14,369.39,369.39,2300.0,369.97,370.14,369.39,369.39,2300.0
2018-02-20 10:35:00,368.89,369.35,368.57,369.17,1995.0,368.89,369.35,368.57,369.17,1995.0
2018-02-20 10:40:00,369.13,370.61,368.77,370.61,2352.0,369.13,370.61,368.77,370.61,2352.0
2018-02-20 10:45:00,370.5,371.23,370.5,370.76,8823.0,370.5,371.23,370.5,370.76,8823.0
2018-02-20 10:50:00,370.68,370.84,369.39,369.39,15915.0,370.68,370.84,369.39,369.39,15915.0
2018-02-20 10:55:00,369.69,370.02,369.33,369.62,3661.0,369.69,370.02,369.33,369.62,3661.0
2018-02-20 11:00:00,370.0,370.72,369.65,370.35,8898.0,370.0,370.72,369.65,370.35,8898.0
2018-02-20 11:05:00,370.55,371.47,370.54,371.47,9352.0,370.55,371.47,370.54,371.47,9352.0
2018-02-20 11:10:00,371.92,371.92,370.5,370.63,6502.0,371.92,371.92,370.5,370.63,6502.0
2018-02-20 11:15:00,370.5,370.5,369.47,369.94,5050.0,370.5,370.5,369.47,369.94,5050.0
2018-02-20 11:20:00,369.87,371.62,369.87,370.98,8926.0,369.87,371.62,369.87,370.98,8926.0
2018-02-20 11:25:00,371.05,372.1,371.04,371.89,4400.0,371.05,372.1,371.04,371.89,4400.0
2018-02-20 11:30:00,372.22,372.36,370.9,371.2,6369.0,372.22,372.36,370.9,371.2,6369.0
2018-02-20 11:35:00,371.38,372.01,370.38,370.94,9913.0,371.38,372.01,370.38,370.94,9913.0
2018-02-20 11:40:00,370.59,371.74,370.49,371.57,3416.0,370.59,371.74,370.49,371.57,3416.0
2018-02-20 11:45:00,371.67,371.67,370.18,370.93,4070.0,371.67,371.67,370.18,370.93,4070.0
2018-02-20 11:50:00,371.24,371.75,370.27,370.85,7447.0,371.24,371.75,370.27,370.85,7447.0
2018-02-20 11:55:00,370.62,371.57,370.16,371.17,15225.0,370.62,371.57,370.16,371.17,15225.0
2018-02-20 12:00:00,371.13,371.77,370.23,371.77,26726.0,371.13,371.77,370.23,371.77,26726.0
2018-02-20 12:05:00,372.82,374.7,372.12,374.7,3542.0,372.82,374.7,372.12,374.7,3542.0
2018-02-20 12:10:00,374.41,374.69,374.0,374.03,2100.0,374.41,374.69,374.0,374.03,2100.0
2018-02-20 12:15:00,374.42,374.53,373.59,373.59,2500.0,374.42,374.53,373.59,373.59,2500.0
2018-02-20 12:20:00,373.65,373.65,373.03,373.46,4652.0,373.65,373.65,373.03,373.46,4652.0
2018-02-20 12:25:00,373.94,373.94,373.26,373.42,3200.0,373.94,373.94,373.26,373.42,3200.0
2018-02-20 12:30:00,374.04,374.04,373.08,373.61,3365.0,374.04,374.04,373.08,373.61,3365.0
2018-02-20 12:35:00,373.8,374.05,373.5,373.5,2100.0,373.8,374.05,373.5,373.5,2100.0
2018-02-20 12:40:00,373.41,373.55,373.09,373.55,965.0,373.41,373.55,373.09,373.55,965.0
2018-02-20 12:45:00,373.85,374.27,373.63,374.27,523.0,373.85,374.27,373.63,374.27,523.0
2018-02-20 12:50:00,374.78,374.78,373.22,373.23,9600.0,374.78,374.78,373.22,373.23,9600.0
2018-02-20 12:55:00,373.86,373.86,373.22,373.35,4600.0,373.86,373.86,373.22,373.35,4600.0
2018-02-20 13:00:00,373.44,373.44,372.73,372.73,800.0,373.44,373.44,372.73,372.73,800.0
2018-02-20 13:05:00,372.63,372.63,372.0,372.0,750.0,372.63,372.63,372.0,372.0,750.0
2018-02-20 13:10:00,372.07,373.42,372.07,373.39,1750.0,372.07,373.42,372.07,373.39,1750.0
2018-02-20 13:15:00,373.33,374.09,373.17,373.23,6203.0,373.33,374.09,373.17,373.23,6203.0
2018-02-20 13:20:00,373.14,373.85,373.14,373.85,400.0,373.14,373.85,373.14,373.85,400.0
2018-02-20 13:25:00,374.38,374.38,372.95,372.95,4082.0,374.38,374.38,372.95,372.95,4082.0
2018-02-20 13:30:00,373.29,374.34,373.28,373.9,2221.0,373.29,374.34,373.28,373.9,2221.0
2018-02-20 13:35:00,374.0,374.0,373.11,373.12,4803.0,374.0,374.0,373.11,373.12,4803.0
2018-02-20 13:40:00,374.04,374.15,373.33,373.66,3876.0,374.04,374.15,373.33,373.66,3876.0
2018-02-20 13:45:00,373.95,374.07,373.35,373.36,4501.0,373.95,374.07,373.35,373.36,4501.0
2018-02-20 13:50:00,373.56,373.99,373.49,373.67,1508.0,373.56,373.99,373.49,373.67,1508.0
2018-02-20 13:55:00,373.87,373.92,372.6,373.6,3811.0,373.87,373.92,372.6,373.6,3811.0
2018-02-20 14:00:00,373.61,373.93,373.32,373.75,1000.0,373.61,373.93,373.32,373.75,1000.0
2018-02-20 14:05:00,373.88,373.88,372.89,373.17,3900.0,373.88,373.88,372.89,373.17,3900.0
2018-02-20 14:10:00,373.69,373.7,372.92,372.94,2613.0,373.69,373.7,372.92,372.94,2613.0
2018-02-20 14:15:00,373.0,374.12,372.96,373.51,1800.0,373.0,374.12,372.96,373.51,1800.0
2018-02-20 14:20:00,373.9,374.04,373.9,374.04,600.0,373.9,374.04,373.9,374.04,600.0
2018-02-20 14:25:00,374.44,374.87,374.44,374.5,1395.0,374.44,374.87,374.44,374.5,1395.0
2018-02-20 14:30:00,374.47,375.45,374.47,375.13,1823.0,374.47,375.45,374.47,375.13,1823.0
2018-02-20 14:35:00,375.45,375.99,375.31,375.99,1100.0,375.45,375.99,375.31,375.99,1100.0
2018-02-20 14:40:00,375.79,375.99,375.2,375.2,1900.0,375.79,375.99,375.2,375.2,1900.0
2018-02-20 14:45:00,375.71,375.71,375.49,375.49,900.0,375.71,375.71,375.49,375.49,900.0
2018-02-20 14:50:00,375.7,375.72,374.5,374.63,3900.0,375.7,375.72,374.5,374.63,3900.0
2018-02-20 14:55:00,374.62,374.62,372.95,373.47,2069.0,374.62,374.62,372.95,373.47,2069.0
2018-02-20 15:00:00,373.51,373.79,373.2,373.65,3500.0,373.51,373.79,373.2,373.65,3500.0
2018-02-20 15:05:00,373.49,373.49,372.0,372.49,3645.0,373.49,373.49,372.0,372.49,3645.0
2018-02-20 15:10:00,372.02,373.28,371.75,372.31,8044.0,372.02,373.28,371.75,372.31,8044.0
2018-02-20 15:15:00,372.95,373.42,372.95,373.3,4991.0,372.95,373.42,372.95,373.3,4991.0
2018-02-20 15:20:00,373.35,373.42,372.6,373.27,4233.0,373.35,373.42,372.6,373.27,4233.0
2018-02-20 15:25:00,373.51,374.21,373.17,373.94,3579.0,373.51,374.21,373.17,373.94,3579.0
2018-02-20 15:30:00,374.07,374.84,374.07,374.56,3199.0,374.07,374.84,374.07,374.56,3199.0
2018-02-20 15:35:00,374.56,374.8,374.47,374.47,1402.0,374.56,374.8,374.47,374.47,1402.0
2018-02-20 15:40:00,374.54,374.98,374.21,374.98,4373.0,374.54,374.98,374.21,374.98,4373.0
2018-02-20 15:45:00,374.27,375.27,374.11,375.27,9935.0,374.27,375.27,374.11,375.27,9935.0
2018-02-20 15:50:00,375.69,376.2,375.08,375.43,4630.0,375.69,376.2,375.08,375.43,4630.0
2018-02-20 15:55:00,375.57,376.05,375.26,375.78,14354.0,375.57,376.05,375.26,375.78,14354.0
2018-02-21 09:30:00,380.0,382.39,379.0,381.93,12444.0,380.0,382.39,379.0,381.93,12444.0
2018-02-21 09:35:00,382.4,383.57,380.72,380.72,12419.0,382.4,383.57,380.72,380.72,12419.0
2018-02-21 09:40:00,380.21,380.21,378.12,379.5,4676.0,380.21,380.21,378.12,379.5,4676.0
2018-02-21 09:45:00,379.51,380.53,378.03,380.0,10900.0,379.51,380.53,378.03,380.0,10900.0
2018-02-21 09:50:00,380.35,380.35,378.61,379.72,7778.0,380.35,380.35,378.61,379.72,7778.0
2018-02-21 09:55:00,379.22,379.47,378.3,378.76,1800.0,379.22,379.47,378.3,378.76,1800.0
2018-02-21 10:00:00,378.8,379.86,378.8,379.86,1200.0,378.8,379.86,378.8,379.86,1200.0
2018-02-21 10:05:00,380.06,380.99,379.55,380.91,4546.0,380.06,380.99,379.55,380.91,4546.0
2018-02-21 10:10:00,380.83,381.04,379.14,379.55,15807.0,380.83,381.04,379.14,379.55,15807.0
2018-02-21 10:15:00,379.55,381.0,379.55,380.82,3184.0,379.55,381.0,379.55,380.82,3184.0
2018-02-21 10:20:00,380.47,381.07,380.47,380.72,1100.0,380.47,381.07,380.47,380.72,1100.0
2018-02-21 10:25:00,380.4,380.4,379.7,380.0,5904.0,380.4,380.4,379.7,380.0,5904.0
2018-02-21 10:30:00,379.86,380.01,379.27,379.47,2200.0,379.86,380.01,379.27,379.47,2200.0
2018-02-21 10:35:00,379.3,380.31,379.29,380.31,2400.0,379.3,380.31,379.29,380.31,2400.0
2018-02-21 10:40:00,380.08,381.0,380.08,380.81,800.0,380.08,381.0,380.08,380.81,800.0
2018-02-21 10:45:00,381.34,381.34,380.3,380.3,3200.0,381.34,381.34,380.3,380.3,3200.0
2018-02-21 10:50:00,381.17,381.35,380.3,381.23,4592.0,381.17,381.35,380.3,381.23,4592.0
2018-02-21 10:55:00,381.06,381.07,380.55,380.66,3950.0,381.06,381.07,380.55,380.66,3950.0
2018-02-21 11:00:00,380.76,380.81,380.44,380.68,600.0,380.76,380.81,380.44,380.68,600.0
2018-02-21 11:05:00,380.81,381.22,380.8,381.03,3400.0,380.81,381.22,380.8,381.03,3400.0
2018-02-21 11:10:00,380.98,381.15,380.75,380.75,2044.0,380.98,381.15,380.75,380.75,2044.0
2018-02-21 11:15:00,381.11,381.3,381.06,381.15,3100.0,381.11,381.3,381.06,381.15,3100.0
2018-02-21 11:20:00,381.25,381.52,380.76,381.0,6890.0,381.25,381.52,380.76,381.0,6890.0
2018-02-21 11:25:00,381.09,382.0,380.94,382.0,10758.0,381.09,382.0,380.94,382.0,10758.0
2018-02-21 11:30:00,382.45,382.99,381.85,382.51,4313.0,382.45,382.99,381.85,382.51,4313.0
2018-02-21 11:35:00,382.68,383.01,382.6,382.82,4782.0,382.68,383.01,382.6,382.82,4782.0
2018-02-21 11:40:00,383.0,383.0,382.73,382.95,1735.0,383.0,383.0,382.73,382.95,1735.0
2018-02-21 11:45:00,382.88,383.22,382.72,383.22,7630.0,382.88,383.22,382.72,383.22,7630.0
2018-02-21 11:50:00,383.06,383.2,382.81,383.15,4700.0,383.06,383.2,382.81,383.15,4700.0
2018-02-21 11:55:00,382.79,382.87,381.7,381.7,2300.0,382.79,382.87,381.7,381.7,2300.0
2018-02-21 12:00:00,381.68,381.68,380.66,380.89,800.0,381.68,381.68,380.66,380.89,800.0
2018-02-21 12:05:00,380.83,382.0,380.83,381.2,2349.0,380.83,382.0,380.83,381.2,2349.0
2018-02-21 12:10:00,381.56,381.91,381.23,381.24,3718.0,381.56,381.91,381.23,381.24,3718.0
2018-02-21 12:15:00,381.75,382.85,381.44,382.67,1800.0,381.75,382.85,381.44,382.67,1800.0
2018-02-21 12:20:00,382.52,382.74,382.32,382.48,2230.0,382.52,382.74,382.32,382.48,2230.0
2018-02-21 12:25:00,382.33,382.75,381.77,382.13,12031.0,382.33,382.75,381.77,382.13,12031.0
2018-02-21 12:30:00,382.23,382.79,381.94,382.16,11400.0,382.23,382.79,381.94,382.16,11400.0
2018-02-21 12:35:00,382.5,382.5,381.44,381.99,2920.0,382.5,382.5,381.44,381.99,2920.0
2018-02-21 12:40:00,382.25,382.25,380.01,380.01,2436.0,382.25,382.25,380.01,380.01,2436.0
2018-02-21 12:45:00,380.2,380.2,380.09,380.09,250.0,380.2,380.2,380.09,380.09,250.0
2018-02-21 12:50:00,380.66,381.35,380.6,381.35,600.0,380.66,381.35,380.6,381.35,600.0
2018-02-21 12:55:00,381.13,381.25,381.08,381.1,825.0,381.13,381.25,381.08,381.1,825.0
2018-02-21 13:00:00,381.33,381.33,380.77,380.77,797.0,381.33,381.33,380.77,380.77,797.0
2018-02-21 13:05:00,381.08,381.84,381.08,381.56,2400.0,381.08,381.84,381.08,381.56,2400.0
2018-02-21 13:10:00,381.72,381.72,381.05,381.05,800.0,381.72,381.72,381.05,381.05,800.0
2018-02-21 13:15:00,381.42,381.76,381.34,381.65,1500.0,381.42,381.76,381.34,381.65,1500.0
2018-02-21 13:20:00,381.38,381.74,381.38,381.66,500.0,381.38,381.74,381.38,381.66,500.0
2018-02-21 13:25:00,381.45,381.68,381.13,381.13,1800.0,381.45,381.68,381.13,381.13,1800.0
2018-02-21 13:30:00,381.47,381.75,381.19,381.19,1200.0,381.47,381.75,381.19,381.19,1200.0
2018-02-21 13:35:00,380.96,381.06,380.95,381.06,300.0,380.96,381.06,380.95,381.06,300.0
2018-02-21 13:40:00,380.6,380.6,380.28,380.46,1700.0,380.6,380.6,380.28,380.46,1700.0
2018-02-21 13:45:00,380.4,381.06,380.4,381.06,2100.0,380.4,381.06,380.4,381.06,2100.0
2018-02-21 13:50:00,381.16,381.58,381.15,381.28,1900.0,381.16,381.58,381.15,381.28,1900.0
2018-02-21 13:55:00,381.22,381.22,381.06,381.06,450.0,381.22,381.22,381.06,381.06,450.0
2018-02-21 14:00:00,381.0,382.32,380.82,381.49,2458.0,381.0,382.32,380.82,381.49,2458.0
2018-02-21 14:05:00,381.93,382.64,381.52,381.52,1321.0,381.93,382.64,381.52,381.52,1321.0
2018-02-21 14:10:00,381.68,382.01,381.61,381.68,2000.0,381.68,382.01,381.61,381.68,2000.0
2018-02-21 14:15:00,381.5,381.83,380.88,380.98,7385.0,381.5,381.83,380.88,380.98,7385.0
2018-02-21 14:20:00,381.44,381.44,380.64,381.01,1800.0,381.44,381.44,380.64,381.01,1800.0
2018-02-21 14:25:00,381.03,381.54,380.86,380.86,5400.0,381.03,381.54,380.86,380.86,5400.0
2018-02-21 14:30:00,381.12,381.58,380.35,380.35,9090.0,381.12,381.58,380.35,380.35,9090.0
2018-02-21 14:35:00,380.21,382.16,380.21,382.16,5400.0,380.21,382.16,380.21,382.16,5400.0
2018-02-21 14:40:00,381.71,381.71,381.32,381.39,1350.0,381.71,381.71,381.32,381.39,1350.0
2018-02-21 14:45:00,381.7,381.9,381.2,381.9,3735.0,381.7,381.9,381.2,381.9,3735.0
2018-02-21 14:50:00,381.59,381.6,380.89,380.92,9754.0,381.59,381.6,380.89,380.92,9754.0
2018-02-21 14:55:00,381.32,381.76,381.32,381.76,1900.0,381.32,381.76,381.32,381.76,1900.0
2018-02-21 15:00:00,380.99,380.99,380.0,380.01,3474.0,380.99,380.99,380.0,380.01,3474.0
2018-02-21 15:05:00,379.29,379.29,378.42,378.42,2800.0,379.29,379.29,378.42,378.42,2800.0
2018-02-21 15:10:00,378.67,378.67,377.03,377.5,6200.0,378.67,378.67,377.03,377.5,6200.0
2018-02-21 15:15:00,377.59,377.59,375.93,375.93,7553.0,377.59,377.59,375.93,375.93,7553.0
2018-02-21 15:20:00,376.16,377.16,375.11,376.41,5013.0,376.16,377.16,375.11,376.41,5013.0
2018-02-21 15:25:00,376.05,376.59,375.52,376.55,3455.0,376.05,376.59,375.52,376.55,3455.0
2018-02-21 15:30:00,376.2,377.02,376.2,377.02,2600.0,376.2,377.02,376.2,377.02,2600.0
2018-02-21 15:35:00,377.09,377.72,376.43,376.43,4900.0,377.09,377.72,376.43,376.43,4900.0
2018-02-21 15:40:00,376.18,376.4,375.84,375.84,1650.0,376.18,376.4,375.84,375.84,1650.0
2018-02-21 15:45:00,376.27,377.18,374.13,374.46,13072.0,376.27,377.18,374.13,374.46,13072.0
2018-02-21 15:50:00,375.28,375.71,374.03,374.99,8948.0,375.28,375.71,374.03,374.99,8948.0
2018-02-21 15:55:00,374.33,374.61,372.61,373.06,19832.0,374.33,374.61,372.61,373.06,19832.0
2018-02-22 09:30:00,376.0,379.95,374.84,378.06,8766.0,376.0,379.95,374.84,378.06,8766.0
2018-02-22 09:35:00,378.92,379.86,375.71,377.51,6198.0,378.92,379.86,375.71,377.51,6198.0
2018-02-22 09:40:00,376.78,376.86,374.46,375.85,11548.0,376.78,376.86,374.46,375.85,11548.0
2018-02-22 09:45:00,375.35,375.35,374.02,374.75,2885.0,375.35,375.35,374.02,374.75,2885.0
2018-02-22 09:50:00,374.77,374.77,373.02,373.02,6822.0,374.77,374.77,373.02,373.02,6822.0
2018-02-22 09:55:00,372.71,373.29,370.01,371.45,6487.0,372.71,373.29,370.01,371.45,6487.0
2018-02-22 10:00:00,371.39,373.42,371.14,372.03,8912.0,371.39,373.42,371.14,372.03,8912.0
2018-02-22 10:05:00,371.73,374.13,371.72,373.4,6885.0,371.73,374.13,371.72,373.4,6885.0
2018-02-22 10:10:00,373.81,373.81,372.38,372.38,4900.0,373.81,373.81,372.38,372.38,4900.0
2018-02-22 10:15:00,372.8,374.16,372.79,373.32,8200.0,372.8,374.16,372.79,373.32,8200.0
2018-02-22 10:20:00,373.47,374.39,373.29,374.0,7392.0,373.47,374.39,373.29,374.0,7392.0
2018-02-22 10:25:00,374.1,375.53,374.09,374.69,8181.0,374.1,375.53,374.09,374.69,8181.0
2018-02-22 10:30:00,374.94,374.95,373.32,373.81,3614.0,374.94,374.95,373.32,373.81,3614.0
2018-02-22 10:35:00,374.23,374.85,373.8,374.46,3700.0,374.23,374.85,373.8,374.46,3700.0
2018-02-22 10:40:00,374.19,374.49,373.32,373.32,4700.0,374.19,374.49,373.32,373.32,4700.0
2018-02-22 10:45:00,374.0,374.55,373.37,373.88,4500.0,374.0,374.55,373.37,373.88,4500.0
2018-02-22 10:50:00,374.27,374.4,372.81,373.58,7200.0,374.27,374.4,372.81,373.58,7200.0
2018-02-22 10:55:00,373.58,373.58,372.75,373.05,3279.0,373.58,373.58,372.75,373.05,3279.0
2018-02-22 11:00:00,373.05,373.05,371.81,371.95,8012.0,373.05,373.05,371.81,371.95,8012.0
2018-02-22 11:05:00,371.8,372.12,371.03,371.03,2800.0,371.8,372.12,371.03,371.03,2800.0
2018-02-22 11:10:00,370.74,371.87,370.44,371.54,6250.0,370.74,371.87,370.44,371.54,6250.0
2018-02-22 11:15:00,371.95,371.95,371.33,371.49,3107.0,371.95,371.95,371.33,371.49,3107.0
2018-02-22 11:20:00,371.46,371.74,370.89,371.27,4474.0,371.46,371.74,370.89,371.27,4474.0
2018-02-22 11:25:00,371.28,371.66,371.14,371.39,6082.0,371.28,371.66,371.14,371.39,6082.0
2018-02-22 11:30:00,371.23,371.44,370.67,370.67,4417.0,371.23,371.44,370.67,370.67,4417.0
2018-02-22 11:35:00,370.5,371.42,370.16,371.39,5798.0,370.5,371.42,370.16,371.39,5798.0
2018-02-22 11:40:00,371.52,372.38,371.51,372.29,2300.0,371.52,372.38,371.51,372.29,2300.0
2018-02-22 11:45:00,372.52,372.61,372.29,372.33,2400.0,372.52,372.61,372.29,372.33,2400.0
2018-02-22 11:50:00,372.35,372.43,371.69,371.74,9362.0,372.35,372.43,371.69,371.74,9362.0
2018-02-22 11:55:00,371.75,371.82,371.43,371.82,3013.0,371.75,371.82,371.43,371.82,3013.0
2018-02-22 12:00:00,371.91,372.53,371.91,372.25,1435.0,371.91,372.53,371.91,372.25,1435.0
2018-02-22 12:05:00,372.37,373.49,372.08,373.49,5500.0,372.37,373.49,372.08,373.49,5500.0
2018-02-22 12:10:00,374.15,374.25,373.57,373.57,2000.0,374.15,374.25,373.57,373.57,2000.0
2018-02-22 12:15:00,373.99,374.55,373.91,374.05,16489.0,373.99,374.55,373.91,374.05,16489.0
2018-02-22 12:20:00,374.02,374.19,373.1,373.17,2983.0,374.02,374.19,373.1,373.17,2983.0
2018-02-22 12:25:00,373.39,373.64,372.86,373.4,1530.0,373.39,373.64,372.86,373.4,1530.0
2018-02-22 12:30:00,373.65,373.89,373.5,373.5,1709.0,373.65,373.89,373.5,373.5,1709.0
2018-02-22 12:35:00,373.51,374.05,373.38,373.58,4300.0,373.51,374.05,373.38,373.58,4300.0
2018-02-22 12:40:00,373.2,373.3,372.98,372.98,600.0,373.2,373.3,372.98,372.98,600.0
2018-02-22 12:45:00,372.93,373.37,372.29,372.3,5895.0,372.93,373.37,372.29,372.3,5895.0
2018-02-22 12:50:00,372.15,373.66,371.98,373.66,2484.0,372.15,373.66,371.98,373.66,2484.0
2018-02-22 12:55:00,373.47,373.9,373.02,373.45,2125.0,373.47,373.9,373.02,373.45,2125.0
2018-02-22 13:00:00,373.35,373.71,373.01,373.08,1175.0,373.35,373.71,373.01,373.08,1175.0
2018-02-22 13:05:00,373.08,373.63,372.72,373.63,3700.0,373.08,373.63,372.72,373.63,3700.0
2018-02-22 13:10:00,373.21,373.32,372.66,372.67,5353.0,373.21,373.32,372.66,372.67,5353.0
2018-02-22 13:15:00,372.66,373.07,371.36,371.36,7279.0,372.66,373.07,371.36,371.36,7279.0
2018-02-22 13:20:00,371.75,371.75,371.19,371.25,1300.0,371.75,371.75,371.19,371.25,1300.0
2018-02-22 13:25:00,371.4,372.16,371.36,372.0,2870.0,371.4,372.16,371.36,372.0,2870.0
2018-02-22 13:30:00,372.0,372.4,371.59,372.11,5100.0,372.0,372.4,371.59,372.11,5100.0
2018-02-22 13:35:00,372.1,372.1,371.71,371.98,571.0,372.1,372.1,371.71,371.98,571.0
2018-02-22 13:40:00,371.59,372.0,370.86,371.89,8395.0,371.59,372.0,370.86,371.89,8395.0
2018-02-22 13:45:00,371.95,371.95,371.27,371.78,3309.0,371.95,371.95,371.27,371.78,3309.0
2018-02-22 13:50:00,371.88,372.27,371.71,372.08,4800.0,371.88,372.27,371.71,372.08,4800.0
2018-02-22 13:55:00,372.03,372.28,371.61,372.06,6030.0,372.03,372.28,371.61,372.06,6030.0
2018-02-22 14:00:00,372.05,372.45,372.0,372.2,8596.0,372.05,372.45,372.0,372.2,8596.0
2018-02-22 14:05:00,372.37,372.79,371.38,371.38,2200.0,372.37,372.79,371.38,371.38,2200.0
2018-02-22 14:10:00,371.69,372.03,371.6,371.77,1300.0,371.69,372.03,371.6,371.77,1300.0
2018-02-22 14:15:00,371.92,372.42,371.76,372.16,2816.0,371.92,372.42,371.76,372.16,2816.0
2018-02-22 14:20:00,372.17,372.28,371.2,371.95,5300.0,372.17,372.28,371.2,371.95,5300.0
2018-02-22 14:25:00,371.94,372.29,371.94,372.28,1912.0,371.94,372.29,371.94,372.28,1912.0
2018-02-22 14:30:00,372.49,372.49,371.59,371.6,3850.0,372.49,372.49,371.59,371.6,3850.0
2018-02-22 14:35:00,371.57,371.93,371.49,371.49,7350.0,371.57,371.93,371.49,371.49,7350.0
2018-02-22 14:40:00,371.35,371.35,370.34,370.68,8260.0,371.35,371.35,370.34,370.68,8260.0
2018-02-22 14:45:00,370.69,371.25,370.68,371.04,18335.0,370.69,371.25,370.68,371.04,18335.0
2018-02-22 14:50:00,371.06,371.25,369.76,369.79,19013.0,371.06,371.25,369.76,369.79,19013.0
2018-02-22 14:55:00,369.53,370.53,368.99,369.25,10112.0,369.53,370.53,368.99,369.25,10112.0
2018-02-22 15:00:00,369.71,369.75,368.47,369.05,12272.0,369.71,369.75,368.47,369.05,12272.0
2018-02-22 15:05:00,369.04,369.47,368.65,368.8,12973.0,369.04,369.47,368.65,368.8,12973.0
2018-02-22 15:10:00,368.91,368.99,368.14,368.77,14100.0,368.91,368.99,368.14,368.77,14100.0
2018-02-22 15:15:00,368.31,368.88,368.24,368.34,10125.0,368.31,368.88,368.24,368.34,10125.0
2018-02-22 15:20:00,368.34,368.8,366.96,367.62,14443.0,368.34,368.8,366.96,367.62,14443.0
2018-02-22 15:25:00,367.62,368.99,367.44,368.75,7970.0,367.62,368.99,367.44,368.75,7970.0
2018-02-22 15:30:00,368.51,370.06,368.27,370.06,6900.0,368.51,370.06,368.27,370.06,6900.0
2018-02-22 15:35:00,370.28,370.29,368.48,369.5,16660.0,370.28,370.29,368.48,369.5,16660.0
2018-02-22 15:40:00,369.5,370.0,368.17,368.53,17094.0,369.5,370.0,368.17,368.53,17094.0
2018-02-22 15:45:00,368.51,369.18,367.01,367.01,23021.0,368.51,369.18,367.01,367.01,23021.0
2018-02-22 15:50:00,367.91,370.62,367.91,370.62,12511.0,367.91,370.62,367.91,370.62,12511.0
2018-02-22 15:55:00,370.48,371.25,369.11,369.49,35175.0,370.48,371.25,369.11,369.49,35175.0
2018-02-23 09:30:00,359.89,369.11,356.09,364.87,173305.0,359.89,369.11,356.09,364.87,173305.0
2018-02-23 09:35:00,362.59,372.19,362.59,369.14,57434.0,362.59,372.19,362.59,369.14,57434.0
2018-02-23 09:40:00,368.24,369.82,360.29,362.3,44981.0,368.24,369.82,360.29,362.3,44981.0
2018-02-23 09:45:00,362.17,367.02,358.13,364.15,40617.0,362.17,367.02,358.13,364.15,40617.0
2018-02-23 09:50:00,364.01,365.06,359.73,361.68,34903.0,364.01,365.06,359.73,361.68,34903.0
2018-02-23 09:55:00,361.68,365.88,360.01,365.0,26519.0,361.68,365.88,360.01,365.0,26519.0
2018-02-23 10:00:00,365.09,366.99,363.26,365.98,25647.0,365.09,366.99,363.26,365.98,25647.0
2018-02-23 10:05:00,366.5,367.84,361.75,362.21,62838.0,366.5,367.84,361.75,362.21,62838.0
2018-02-23 10:10:00,361.61,363.14,358.79,360.78,21625.0,361.61,363.14,358.79,360.78,21625.0
2018-02-23 10:15:00,360.08,362.99,358.0,360.64,16286.0,360.08,362.99,358.0,360.64,16286.0
2018-02-23 10:20:00,359.99,363.93,359.72,363.88,26921.0,359.99,363.93,359.72,363.88,26921.0
2018-02-23 10:25:00,363.74,363.74,359.89,362.6,6012.0,363.74,363.74,359.89,362.6,6012.0
2018-02-23 10:30:00,361.84,362.62,359.93,360.88,7235.0,361.84,362.62,359.93,360.88,7235.0
2018-02-23 10:35:00,360.01,363.66,359.93,363.23,20421.0,360.01,363.66,359.93,363.23,20421.0
2018-02-23 10:40:00,363.79,364.41,362.33,363.56,11682.0,363.79,364.41,362.33,363.56,11682.0
2018-02-23 10:45:00,363.67,364.44,362.04,362.76,8312.0,363.67,364.44,362.04,362.76,8312.0
2018-02-23 10:50:00,362.11,363.3,360.84,363.3,11040.0,362.11,363.3,360.84,363.3,11040.0
2018-02-23 10:55:00,362.84,362.84,359.73,361.08,9648.0,362.84,362.84,359.73,361.08,9648.0
2018-02-23 11:00:00,361.67,364.34,360.96,360.96,6671.0,361.67,364.34,360.96,360.96,6671.0
2018-02-23 11:05:00,361.61,363.67,361.61,362.55,9420.0,361.61,363.67,361.61,362.55,9420.0
2018-02-23 11:10:00,362.46,362.72,361.29,361.97,6050.0,362.46,362.72,361.29,361.97,6050.0
2018-02-23 11:15:00,362.31,363.84,361.71,362.3,8280.0,362.31,363.84,361.71,362.3,8280.0
2018-02-23 11:20:00,362.27,362.94,361.07,362.64,7235.0,362.27,362.94,361.07,362.64,7235.0
2018-02-23 11:25:00,361.65,366.5,361.65,366.48,13769.0,361.65,366.5,361.65,366.48,13769.0
2018-02-23 11:30:00,366.16,366.48,364.7,364.96,9174.0,366.16,366.48,364.7,364.96,9174.0
2018-02-23 11:35:00,363.89,363.89,362.85,363.36,2800.0,363.89,363.89,362.85,363.36,2800.0
2018-02-23 11:40:00,363.46,363.6,362.29,362.89,5160.0,363.46,363.6,362.29,362.89,5160.0
2018-02-23 11:45:00,362.45,363.0,361.78,361.78,7500.0,362.45,363.0,361.78,361.78,7500.0
2018-02-23 11:50:00,361.73,363.43,361.7,362.46,13982.0,361.73,363.43,361.7,362.46,13982.0
2018-02-23 11:55:00,362.92,363.54,362.49,363.54,13265.0,362.92,363.54,362.49,363.54,13265.0
2018-02-23 12:00:00,363.3,364.35,363.0,363.67,14779.0,363.3,364.35,363.0,363.67,14779.0
2018-02-23 12:05:00,363.42,363.42,362.16,362.48,1500.0,363.42,363.42,362.16,362.48,1500.0
2018-02-23 12:10:00,362.6,363.3,362.59,362.69,6100.0,362.6,363.3,362.59,362.69,6100.0
2018-02-23 12:15:00,362.68,363.24,361.65,362.81,8250.0,362.68,363.24,361.65,362.81,8250.0
2018-02-23 12:20:00,363.24,364.15,362.67,363.34,14566.0,363.24,364.15,362.67,363.34,14566.0
2018-02-23 12:25:00,363.47,364.21,363.15,364.0,13741.0,363.47,364.21,363.15,364.0,13741.0
2018-02-23 12:30:00,364.03,365.56,363.75,365.3,28400.0,364.03,365.56,363.75,365.3,28400.0
2018-02-23 12:35:00,365.05,365.96,365.04,365.5,6100.0,365.05,365.96,365.04,365.5,6100.0
2018-02-23 12:40:00,365.85,367.34,365.55,366.12,15033.0,365.85,367.34,365.55,366.12,15033.0
2018-02-23 12:45:00,366.29,368.75,366.0,367.3,17250.0,366.29,368.75,366.0,367.3,17250.0
2018-02-23 12:50:00,367.64,367.76,366.88,367.74,6285.0,367.64,367.76,366.88,367.74,6285.0
2018-02-23 12:55:00,368.01,371.99,367.81,370.24,23688.0,368.01,371.99,367.81,370.24,23688.0
2018-02-23 13:00:00,369.78,371.52,369.65,371.52,12236.0,369.78,371.52,369.65,371.52,12236.0
2018-02-23 13:05:00,371.12,371.65,370.37,370.85,9543.0,371.12,371.65,370.37,370.85,9543.0
2018-02-23 13:10:00,370.31,371.39,370.09,371.06,12692.0,370.31,371.39,370.09,371.06,12692.0
2018-02-23 13:15:00,371.05,375.61,370.73,375.61,23251.0,371.05,375.61,370.73,375.61,23251.0
2018-02-23 13:20:00,375.98,378.04,375.71,376.26,21080.0,375.98,378.04,375.71,376.26,21080.0
2018-02-23 13:25:00,376.2,379.94,376.2,379.27,14569.0,376.2,379.94,376.2,379.27,14569.0
2018-02-23 13:30:00,378.72,379.27,376.98,378.21,12547.0,378.72,379.27,376.98,378.21,12547.0
2018-02-23 13:35:00,378.17,378.17,374.27,375.01,5200.0,378.17,378.17,374.27,375.01,5200.0
2018-02-23 13:40:00,374.69,374.69,373.0,374.58,13197.0,374.69,374.69,373.0,374.58,13197.0
2018-02-23 13:45:00,374.84,376.29,374.84,375.95,9000.0,374.84,376.29,374.84,375.95,9000.0
2018-02-23 13:50:00,375.47,376.22,374.77,376.16,5450.0,375.47,376.22,374.77,376.16,5450.0
2018-02-23 13:55:00,376.33,376.73,375.89,375.91,6205.0,376.33,376.73,375.89,375.91,6205.0
2018-02-23 14:00:00,376.17,378.99,376.17,378.99,8110.0,376.17,378.99,376.17,378.99,8110.0
2018-02-23 14:05:00,378.34,380.95,377.53,380.95,16157.0,378.34,380.95,377.53,380.95,16157.0
2018-02-23 14:10:00,380.94,383.0,380.29,382.23,20022.0,380.94,383.0,380.29,382.23,20022.0
2018-02-23 14:15:00,381.91,382.98,380.98,381.68,11478.0,381.91,382.98,380.98,381.68,11478.0
2018-02-23 14:20:00,381.4,383.03,380.12,381.14,21458.0,381.4,383.03,380.12,381.14,21458.0
2018-02-23 14:25:00,380.98,381.85,380.51,380.86,15176.0,380.98,381.85,380.51,380.86,15176.0
2018-02-23 14:30:00,381.17,383.51,380.85,383.36,11556.0,381.17,383.51,380.85,383.36,11556.0
2018-02-23 14:35:00,383.85,384.09,380.89,381.85,10880.0,383.85,384.09,380.89,381.85,10880.0
2018-02-23 14:40:00,381.27,381.86,380.19,381.86,6497.0,381.27,381.86,380.19,381.86,6497.0
2018-02-23 14:45:00,381.59,382.37,380.27,380.9,5584.0,381.59,382.37,380.27,380.9,5584.0
2018-02-23 14:50:00,380.77,381.95,380.07,381.56,11234.0,380.77,381.95,380.07,381.56,11234.0
2018-02-23 14:55:00,381.56,384.46,381.55,382.54,9579.0,381.56,384.46,381.55,382.54,9579.0
2018-02-23 15:00:00,382.6,383.15,381.44,383.15,5862.0,382.6,383.15,381.44,383.15,5862.0
2018-02-23 15:05:00,383.38,389.51,383.37,388.92,31459.0,383.38,389.51,383.37,388.92,31459.0
2018-02-23 15:10:00,388.46,390.55,387.47,389.0,53611.0,388.46,390.55,387.47,389.0,53611.0
2018-02-23 15:15:00,389.0,390.09,386.49,386.49,27779.0,389.0,390.09,386.49,386.49,27779.0
2018-02-23 15:20:00,386.07,389.99,386.07,388.66,19728.0,386.07,389.99,386.07,388.66,19728.0
2018-02-23 15:25:00,388.38,388.79,386.96,387.73,13083.0,388.38,388.79,386.96,387.73,13083.0
2018-02-23 15:30:00,388.0,388.76,386.86,387.47,19491.0,388.0,388.76,386.86,387.47,19491.0
2018-02-23 15:35:00,387.22,389.02,386.28,386.83,16126.0,387.22,389.02,386.28,386.83,16126.0
2018-02-23 15:40:00,386.97,386.97,383.82,385.45,35573.0,386.97,386.97,383.82,385.45,35573.0
2018-02-23 15:45:00,385.04,386.44,385.01,386.34,33489.0,385.04,386.44,385.01,386.34,33489.0
2018-02-23 15:50:00,386.41,388.86,386.2,388.62,37738.0,386.41,388.86,386.2,388.62,37738.0
2018-02-23 15:55:00,388.62,388.82,386.18,387.25,57662.0,388.62,388.82,386.18,387.25,57662.0
2018-02-26 09:30:00,388.66,390.04,386.38,387.83,14269.0,388.66,390.04,386.38,387.83,14269.0
2018-02-26 09:35:00,387.93,391.38,387.92,388.77,6399.0,387.93,391.38,387.92,388.77,6399.0
2018-02-26 09:40:00,388.99,389.98,387.58,389.44,6195.0,388.99,389.98,387.58,389.44,6195.0
2018-02-26 09:45:00,389.46,389.83,386.03,387.98,6288.0,389.46,389.83,386.03,387.98,6288.0
2018-02-26 09:50:00,388.82,388.86,387.43,387.84,18235.0,388.82,388.86,387.43,387.84,18235.0
2018-02-26 09:55:00,387.97,388.84,387.38,388.56,24830.0,387.97,388.84,387.38,388.56,24830.0
2018-02-26 10:00:00,388.34,389.02,385.1,385.63,19882.0,388.34,389.02,385.1,385.63,19882.0
2018-02-26 10:05:00,385.85,385.87,383.86,384.4,4246.0,385.85,385.87,383.86,384.4,4246.0
2018-02-26 10:10:00,384.57,386.26,384.35,385.89,23953.0,384.57,386.26,384.35,385.89,23953.0
2018-02-26 10:15:00,386.06,386.58,385.4,386.14,16345.0,386.06,386.58,385.4,386.14,16345.0
2018-02-26 10:20:00,386.0,386.36,385.02,385.99,10666.0,386.0,386.36,385.02,385.99,10666.0
2018-02-26 10:25:00,386.0,386.05,385.04,385.85,22620.0,386.0,386.05,385.04,385.85,22620.0
2018-02-26 10:30:00,385.95,386.15,384.39,384.5,9430.0,385.95,386.15,384.39,384.5,9430.0
2018-02-26 10:35:00,384.6,385.18,383.5,384.3,14934.0,384.6,385.18,383.5,384.3,14934.0
2018-02-26 10:40:00,384.1,384.96,384.1,384.47,14231.0,384.1,384.96,384.1,384.47,14231.0
2018-02-26 10:45:00,384.47,384.65,383.43,384.29,24705.0,384.47,384.65,383.43,384.29,24705.0
2018-02-26 10:50:00,383.93,386.0,383.93,385.93,12862.0,383.93,386.0,383.93,385.93,12862.0
2018-02-26 10:55:00,386.08,386.62,386.02,386.03,1418.0,386.08,386.62,386.02,386.03,1418.0
2018-02-26 11:00:00,386.03,387.42,385.0,387.0,7378.0,386.03,387.42,385.0,387.0,7378.0
2018-02-26 11:05:00,387.5,388.19,387.16,387.72,5120.0,387.5,388.19,387.16,387.72,5120.0
2018-02-26 11:10:00,387.94,388.08,386.51,387.98,16650.0,387.94,388.08,386.51,387.98,16650.0
2018-02-26 11:15:00,387.59,389.0,387.3,388.37,3930.0,387.59,389.0,387.3,388.37,3930.0
2018-02-26 11:20:00,388.04,388.81,387.97,388.54,1600.0,388.04,388.81,387.97,388.54,1600.0
2018-02-26 11:25:00,388.28,388.28,388.28,388.28,100.0,388.28,388.28,388.28,388.28,100.0
2018-02-26 11:30:00,388.75,388.75,387.07,387.07,1852.0,388.75,388.75,387.07,387.07,1852.0
2018-02-26 11:35:00,386.76,387.21,385.66,386.85,3600.0,386.76,387.21,385.66,386.85,3600.0
2018-02-26 11:40:00,386.9,386.9,385.81,385.81,400.0,386.9,386.9,385.81,385.81,400.0
2018-02-26 11:45:00,386.54,386.54,384.83,385.65,4750.0,386.54,386.54,384.83,385.65,4750.0
2018-02-26 11:50:00,385.51,385.52,384.76,384.87,5100.0,385.51,385.52,384.76,384.87,5100.0
2018-02-26 11:55:00,385.31,385.8,384.27,384.8,8500.0,385.31,385.8,384.27,384.8,8500.0
2018-02-26 12:00:00,384.69,386.38,384.62,386.2,12123.0,384.69,386.38,384.62,386.2,12123.0
2018-02-26 12:05:00,386.29,386.67,385.99,386.12,6327.0,386.29,386.67,385.99,386.12,6327.0
2018-02-26 12:10:00,386.22,386.22,386.22,386.22,100.0,386.22,386.22,386.22,386.22,100.0
2018-02-26 12:15:00,386.23,386.23,384.8,385.03,2900.0,386.23,386.23,384.8,385.03,2900.0
2018-02-26 12:20:00,385.27,385.27,384.59,384.97,2297.0,385.27,385.27,384.59,384.97,2297.0
2018-02-26 12:25:00,384.98,385.17,384.44,385.17,1550.0,384.98,385.17,384.44,385.17,1550.0
2018-02-26 12:30:00,385.17,385.17,383.43,383.72,2410.0,385.17,385.17,383.43,383.72,2410.0
2018-02-26 12:35:00,383.73,383.79,382.0,382.56,3504.0,383.73,383.79,382.0,382.56,3504.0
2018-02-26 12:40:00,383.11,383.26,382.64,382.87,4114.0,383.11,383.26,382.64,382.87,4114.0
2018-02-26 12:45:00,382.44,382.8,381.4,381.99,5493.0,382.44,382.8,381.4,381.99,5493.0
2018-02-26 12:50:00,382.16,382.2,381.02,381.1,2711.0,382.16,382.2,381.02,381.1,2711.0
2018-02-26 12:55:00,381.04,382.08,381.04,382.02,5869.0,381.04,382.08,381.04,382.02,5869.0
2018-02-26 13:00:00,382.03,383.42,381.86,383.42,5298.0,382.03,383.42,381.86,383.42,5298.0
2018-02-26 13:05:00,383.63,383.98,383.63,383.98,500.0,383.63,383.98,383.63,383.98,500.0
2018-02-26 13:10:00,383.97,384.68,383.83,384.06,1800.0,383.97,384.68,383.83,384.06,1800.0
2018-02-26 13:15:00,384.3,384.43,383.3,383.3,3399.0,384.3,384.43,383.3,383.3,3399.0
2018-02-26 13:20:00,383.21,384.8,383.21,384.71,5008.0,383.21,384.8,383.21,384.71,5008.0
2018-02-26 13:25:00,384.71,386.01,384.69,386.01,5910.0,384.71,386.01,384.69,386.01,5910.0
2018-02-26 13:30:00,385.74,386.23,384.9,385.43,7824.0,385.74,386.23,384.9,385.43,7824.0
2018-02-26 13:35:00,385.38,385.96,384.96,385.5,8100.0,385.38,385.96,384.96,385.5,8100.0
2018-02-26 13:40:00,385.41,385.87,384.7,384.7,3950.0,385.41,385.87,384.7,384.7,3950.0
2018-02-26 13:45:00,384.48,385.47,384.18,385.18,2570.0,384.48,385.47,384.18,385.18,2570.0
2018-02-26 13:50:00,384.84,385.07,384.51,384.86,2100.0,384.84,385.07,384.51,384.86,2100.0
2018-02-26 13:55:00,385.18,386.86,385.18,386.8,2090.0,385.18,386.86,385.18,386.8,2090.0
2018-02-26 14:00:00,386.9,387.83,386.8,387.62,5200.0,386.9,387.83,386.8,387.62,5200.0
2018-02-26 14:05:00,387.94,388.56,387.54,388.42,5257.0,387.94,388.56,387.54,388.42,5257.0
2018-02-26 14:10:00,388.48,389.09,387.99,389.0,6639.0,388.48,389.09,387.99,389.0,6639.0
2018-02-26 14:15:00,389.01,389.12,387.4,388.22,8117.0,389.01,389.12,387.4,388.22,8117.0
2018-02-26 14:20:00,387.84,388.44,387.81,387.84,2400.0,387.84,388.44,387.81,387.84,2400.0
2018-02-26 14:25:00,388.43,388.53,386.74,386.81,4512.0,388.43,388.53,386.74,386.81,4512.0
2018-02-26 14:30:00,386.5,387.61,386.5,387.34,7772.0,386.5,387.61,386.5,387.34,7772.0
2018-02-26 14:35:00,387.56,389.34,387.14,388.02,10751.0,387.56,389.34,387.14,388.02,10751.0
2018-02-26 14:40:00,388.54,389.01,388.27,388.41,4050.0,388.54,389.01,388.27,388.41,4050.0
2018-02-26 14:45:00,388.14,388.46,386.33,386.33,4516.0,388.14,388.46,386.33,386.33,4516.0
2018-02-26 14:50:00,386.42,387.29,386.42,386.92,5608.0,386.42,387.29,386.42,386.92,5608.0
2018-02-26 14:55:00,387.0,387.49,386.87,386.88,2500.0,387.0,387.49,386.87,386.88,2500.0
2018-02-26 15:00:00,387.37,389.35,387.22,389.09,6417.0,387.37,389.35,387.22,389.09,6417.0
2018-02-26 15:05:00,389.37,390.44,388.9,390.0,12258.0,389.37,390.44,388.9,390.0,12258.0
2018-02-26 15:10:00,390.4,390.4,389.72,389.73,6165.0,390.4,390.4,389.72,389.73,6165.0
2018-02-26 15:15:00,389.71,389.97,388.91,389.75,5074.0,389.71,389.97,388.91,389.75,5074.0
2018-02-26 15:20:00,389.6,390.55,389.59,390.12,7519.0,389.6,390.55,389.59,390.12,7519.0
2018-02-26 15:25:00,389.95,390.56,389.8,390.35,4834.0,389.95,390.56,389.8,390.35,4834.0
2018-02-26 15:30:00,390.03,390.54,389.81,390.02,6945.0,390.03,390.54,389.81,390.02,6945.0
2018-02-26 15:35:00,390.23,391.38,390.02,391.38,9590.0,390.23,391.38,390.02,391.38,9590.0
2018-02-26 15:40:00,391.36,391.5,390.41,390.48,16580.0,391.36,391.5,390.41,390.48,16580.0
2018-02-26 15:45:00,390.49,391.15,390.04,390.33,11454.0,390.49,391.15,390.04,390.33,11454.0
2018-02-26 15:50:00,390.33,392.4,390.3,391.72,27056.0,390.33,392.4,390.3,391.72,27056.0
2018-02-26 15:55:00,392.12,392.92,391.88,392.56,42719.0,392.12,392.92,391.88,392.56,42719.0
2018-02-27 09:30:00,392.56,393.0,390.32,390.32,36565.0,392.56,393.0,390.32,390.32,36565.0
2018-02-27 09:35:00,391.44,397.68,391.44,396.75,35397.0,391.44,397.68,391.44,396.75,35397.0
2018-02-27 09:40:00,396.03,397.88,394.14,394.14,14411.0,396.03,397.88,394.14,394.14,14411.0
2018-02-27 09:45:00,394.79,396.08,393.64,394.31,31174.0,394.79,396.08,393.64,394.31,31174.0
2018-02-27 09:50:00,394.67,394.74,391.9,392.57,9330.0,394.67,394.74,391.9,392.57,9330.0
2018-02-27 09:55:00,392.53,392.53,387.28,388.35,12960.0,392.53,392.53,387.28,388.35,12960.0
2018-02-27 10:00:00,389.18,390.19,388.23,389.7,15204.0,389.18,390.19,388.23,389.7,15204.0
2018-02-27 10:05:00,390.29,391.8,389.77,390.41,17659.0,390.29,391.8,389.77,390.41,17659.0
2018-02-27 10:10:00,390.27,392.1,389.29,391.89,7560.0,390.27,392.1,389.29,391.89,7560.0
2018-02-27 10:15:00,391.33,391.51,389.27,389.27,19900.0,391.33,391.51,389.27,389.27,19900.0
2018-02-27 10:20:00,389.28,389.77,386.85,387.96,6799.0,389.28,389.77,386.85,387.96,6799.0
2018-02-27 10:25:00,387.83,388.76,386.65,387.23,8192.0,387.83,388.76,386.65,387.23,8192.0
2018-02-27 10:30:00,387.01,388.09,386.43,386.99,35022.0,387.01,388.09,386.43,386.99,35022.0
2018-02-27 10:35:00,387.0,388.93,387.0,387.57,13596.0,387.0,388.93,387.0,387.57,13596.0
2018-02-27 10:40:00,387.98,388.34,383.8,383.9,5956.0,387.98,388.34,383.8,383.9,5956.0
2018-02-27 10:45:00,383.63,385.82,383.6,384.76,9161.0,383.63,385.82,383.6,384.76,9161.0
2018-02-27 10:50:00,384.17,385.37,384.17,384.55,3308.0,384.17,385.37,384.17,384.55,3308.0
2018-02-27 10:55:00,384.39,385.37,382.93,384.06,18049.0,384.39,385.37,382.93,384.06,18049.0
2018-02-27 11:00:00,384.36,385.89,384.0,385.88,16248.0,384.36,385.89,384.0,385.88,16248.0
2018-02-27 11:05:00,385.6,386.74,385.6,386.32,1400.0,385.6,386.74,385.6,386.32,1400.0
2018-02-27 11:10:00,385.82,386.0,385.47,385.68,7731.0,385.82,386.0,385.47,385.68,7731.0
2018-02-27 11:15:00,385.88,386.24,385.5,385.88,2200.0,385.88,386.24,385.5,385.88,2200.0
2018-02-27 11:20:00,385.57,387.1,385.57,387.1,5200.0,385.57,387.1,385.57,387.1,5200.0
2018-02-27 11:25:00,387.26,387.26,385.51,385.55,3482.0,387.26,387.26,385.51,385.55,3482.0
2018-02-27 11:30:00,385.54,386.95,385.1,386.55,2500.0,385.54,386.95,385.1,386.55,2500.0
2018-02-27 11:35:00,385.33,385.91,384.52,385.28,4888.0,385.33,385.91,384.52,385.28,4888.0
2018-02-27 11:40:00,384.95,386.05,384.9,385.75,7105.0,384.95,386.05,384.9,385.75,7105.0
2018-02-27 11:45:00,386.01,387.49,385.6,387.06,8607.0,386.01,387.49,385.6,387.06,8607.0
2018-02-27 11:50:00,387.99,389.39,386.57,386.57,2850.0,387.99,389.39,386.57,386.57,2850.0
2018-02-27 11:55:00,387.02,388.28,386.22,387.09,8390.0,387.02,388.28,386.22,387.09,8390.0
2018-02-27 12:00:00,387.35,387.48,385.93,386.47,11033.0,387.35,387.48,385.93,386.47,11033.0
2018-02-27 12:05:00,385.88,387.56,385.14,386.81,5000.0,385.88,387.56,385.14,386.81,5000.0
2018-02-27 12:10:00,386.37,386.78,386.37,386.67,2100.0,386.37,386.78,386.37,386.67,2100.0
2018-02-27 12:15:00,386.75,386.75,384.87,384.88,4501.0,386.75,386.75,384.87,384.88,4501.0
2018-02-27 12:20:00,384.69,385.24,384.54,385.17,6344.0,384.69,385.24,384.54,385.17,6344.0
2018-02-27 12:25:00,384.97,385.73,384.53,384.53,9356.0,384.97,385.73,384.53,384.53,9356.0
2018-02-27 12:30:00,384.88,384.88,383.02,383.02,3919.0,384.88,384.88,383.02,383.02,3919.0
2018-02-27 12:35:00,383.37,384.02,383.06,383.71,3314.0,383.37,384.02,383.06,383.71,3314.0
2018-02-27 12:40:00,383.6,384.37,382.64,382.64,7895.0,383.6,384.37,382.64,382.64,7895.0
2018-02-27 12:45:00,383.07,383.4,382.69,382.86,3599.0,383.07,383.4,382.69,382.86,3599.0
2018-02-27 12:50:00,382.98,383.3,382.0,382.9,9306.0,382.98,383.3,382.0,382.9,9306.0
2018-02-27 12:55:00,383.1,383.7,382.21,382.62,7692.0,383.1,383.7,382.21,382.62,7692.0
2018-02-27 13:00:00,382.51,382.51,382.34,382.46,1000.0,382.51,382.51,382.34,382.46,1000.0
2018-02-27 13:05:00,382.76,383.65,382.76,383.65,1301.0,382.76,383.65,382.76,383.65,1301.0
2018-02-27 13:10:00,383.75,383.75,382.81,383.0,1500.0,383.75,383.75,382.81,383.0,1500.0
2018-02-27 13:15:00,382.63,382.97,382.0,382.4,1850.0,382.63,382.97,382.0,382.4,1850.0
2018-02-27 13:20:00,382.32,383.55,382.32,382.68,1800.0,382.32,383.55,382.32,382.68,1800.0
2018-02-27 13:25:00,382.62,382.96,382.02,382.03,2350.0,382.62,382.96,382.02,382.03,2350.0
2018-02-27 13:30:00,381.88,381.88,379.47,379.81,6588.0,381.88,381.88,379.47,379.81,6588.0
2018-02-27 13:35:00,379.95,381.08,379.75,380.23,4334.0,379.95,381.08,379.75,380.23,4334.0
2018-02-27 13:40:00,380.29,380.29,379.8,380.29,1100.0,380.29,380.29,379.8,380.29,1100.0
2018-02-27 13:45:00,380.08,380.45,378.71,378.73,4335.0,380.08,380.45,378.71,378.73,4335.0
2018-02-27 13:50:00,378.18,378.31,377.05,377.8,6861.0,378.18,378.31,377.05,377.8,6861.0
2018-02-27 13:55:00,377.53,378.52,376.41,376.76,9702.0,377.53,378.52,376.41,376.76,9702.0
2018-02-27 14:00:00,377.03,377.95,375.58,376.42,16027.0,377.03,377.95,375.58,376.42,16027.0
2018-02-27 14:05:00,376.42,377.42,375.84,376.8,15833.0,376.42,377.42,375.84,376.8,15833.0
2018-02-27 14:10:00,376.8,376.8,374.72,374.72,8039.0,376.8,376.8,374.72,374.72,8039.0
2018-02-27 14:15:00,374.92,374.92,373.02,373.29,5172.0,374.92,374.92,373.02,373.29,5172.0
2018-02-27 14:20:00,373.43,374.53,373.43,374.32,6000.0,373.43,374.53,373.43,374.32,6000.0
2018-02-27 14:25:00,374.25,375.5,374.15,375.41,5100.0,374.25,375.5,374.15,375.41,5100.0
2018-02-27 14:30:00,375.44,377.68,374.91,377.53,15727.0,375.44,377.68,374.91,377.53,15727.0
2018-02-27 14:35:00,377.34,377.9,375.9,376.07,8702.0,377.34,377.9,375.9,376.07,8702.0
2018-02-27 14:40:00,376.07,376.07,374.5,374.63,2300.0,376.07,376.07,374.5,374.63,2300.0
2018-02-27 14:45:00,374.92,375.35,374.37,375.12,6509.0,374.92,375.35,374.37,375.12,6509.0
2018-02-27 14:50:00,375.18,376.07,375.17,375.69,4100.0,375.18,376.07,375.17,375.69,4100.0
2018-02-27 14:55:00,375.88,376.38,374.58,374.77,6894.0,375.88,376.38,374.58,374.77,6894.0
2018-02-27 15:00:00,374.84,374.84,373.56,373.56,2300.0,374.84,374.84,373.56,373.56,2300.0
2018-02-27 15:05:00,373.86,374.91,373.4,374.1,8220.0,373.86,374.91,373.4,374.1,8220.0
2018-02-27 15:10:00,373.87,374.8,373.87,374.03,1600.0,373.87,374.8,373.87,374.03,1600.0
2018-02-27 15:15:00,373.88,374.37,373.58,373.89,6950.0,373.88,374.37,373.58,373.89,6950.0
2018-02-27 15:20:00,374.05,375.47,374.05,374.35,5366.0,374.05,375.47,374.05,374.35,5366.0
2018-02-27 15:25:00,374.29,374.32,373.33,374.28,3141.0,374.29,374.32,373.33,374.28,3141.0
2018-02-27 15:30:00,374.18,374.8,374.1,374.2,9442.0,374.18,374.8,374.1,374.2,9442.0
2018-02-27 15:35:00,374.17,374.34,373.53,374.03,3742.0,374.17,374.34,373.53,374.03,3742.0
2018-02-27 15:40:00,373.74,374.9,373.66,374.82,16262.0,373.74,374.9,373.66,374.82,16262.0
2018-02-27 15:45:00,374.9,375.5,374.07,375.32,13616.0,374.9,375.5,374.07,375.32,13616.0
2018-02-27 15:50:00,375.47,375.47,374.48,375.25,17279.0,375.47,375.47,374.48,375.25,17279.0
2018-02-27 15:55:00,375.21,375.76,374.78,375.43,38368.0,375.21,375.76,374.78,375.43,38368.0
2018-02-28 09:30:00,388.47,388.47,380.64,382.59,25718.0,388.47,388.47,380.64,382.59,25718.0
2018-02-28 09:35:00,381.22,388.0,381.22,388.0,23919.0,381.22,388.0,381.22,388.0,23919.0
2018-02-28 09:40:00,387.92,388.99,386.35,387.0,16537.0,387.92,388.99,386.35,387.0,16537.0
2018-02-28 09:45:00,387.18,391.81,387.01,391.54,27885.0,387.18,391.81,387.01,391.54,27885.0
2018-02-28 09:50:00,392.05,394.61,390.63,394.61,25222.0,392.05,394.61,390.63,394.61,25222.0
2018-02-28 09:55:00,394.66,396.72,394.18,396.19,23991.0,394.66,396.72,394.18,396.19,23991.0
2018-02-28 10:00:00,395.97,396.28,393.01,393.89,21636.0,395.97,396.28,393.01,393.89,21636.0
2018-02-28 10:05:00,393.68,394.23,391.67,393.01,28106.0,393.68,394.23,391.67,393.01,28106.0
2018-02-28 10:10:00,393.07,394.99,392.03,394.68,10516.0,393.07,394.99,392.03,394.68,10516.0
2018-02-28 10:15:00,394.91,397.44,394.91,397.19,18111.0,394.91,397.44,394.91,397.19,18111.0
2018-02-28 10:20:00,397.29,397.39,396.02,396.57,13598.0,397.29,397.39,396.02,396.57,13598.0
2018-02-28 10:25:00,396.57,396.57,395.41,396.39,7264.0,396.57,396.57,395.41,396.39,7264.0
2018-02-28 10:30:00,396.17,397.87,395.86,397.87,8880.0,396.17,397.87,395.86,397.87,8880.0
2018-02-28 10:35:00,397.76,399.34,397.72,398.77,21956.0,397.76,399.34,397.72,398.77,21956.0
2018-02-28 10:40:00,399.0,399.18,396.86,396.89,8978.0,399.0,399.18,396.86,396.89,8978.0
2018-02-28 10:45:00,397.05,397.15,395.75,396.14,9919.0,397.05,397.15,395.75,396.14,9919.0
2018-02-28 10:50:00,396.59,396.68,395.68,395.73,6383.0,396.59,396.68,395.68,395.73,6383.0
2018-02-28 10:55:00,395.92,396.26,393.74,394.49,14553.0,395.92,396.26,393.74,394.49,14553.0
2018-02-28 11:00:00,395.17,395.17,393.06,393.06,11690.0,395.17,395.17,393.06,393.06,11690.0
2018-02-28 11:05:00,393.6,394.41,393.03,394.11,12172.0,393.6,394.41,393.03,394.11,12172.0
2018-02-28 11:10:00,393.89,394.13,393.27,393.84,10961.0,393.89,394.13,393.27,393.84,10961.0
2018-02-28 11:15:00,393.75,395.53,393.54,394.73,5417.0,393.75,395.53,393.54,394.73,5417.0
2018-02-28 11:20:00,395.2,395.55,394.29,395.5,2876.0,395.2,395.55,394.29,395.5,2876.0
2018-02-28 11:25:00,394.71,395.49,394.42,395.02,4685.0,394.71,395.49,394.42,395.02,4685.0
2018-02-28 11:30:00,394.59,394.59,392.91,393.21,3865.0,394.59,394.59,392.91,393.21,3865.0
2018-02-28 11:35:00,393.0,393.59,391.12,391.46,9806.0,393.0,393.59,391.12,391.46,9806.0
2018-02-28 11:40:00,391.44,391.73,390.1,391.22,5264.0,391.44,391.73,390.1,391.22,5264.0
2018-02-28 11:45:00,391.05,391.86,390.29,390.66,25725.0,391.05,391.86,390.29,390.66,25725.0
2018-02-28 11:50:00,390.67,390.67,388.81,389.98,11425.0,390.67,390.67,388.81,389.98,11425.0
2018-02-28 11:55:00,390.16,390.95,389.98,389.98,7299.0,390.16,390.95,389.98,389.98,7299.0
2018-02-28 12:00:00,389.73,390.7,389.63,389.82,4687.0,389.73,390.7,389.63,389.82,4687.0
2018-02-28 12:05:00,389.57,389.81,387.52,388.02,14010.0,389.57,389.81,387.52,388.02,14010.0
2018-02-28 12:10:00,388.38,388.93,388.2,388.38,3678.0,388.38,388.93,388.2,388.38,3678.0
2018-02-28 12:15:00,388.7,389.5,388.7,389.31,1600.0,388.7,389.5,388.7,389.31,1600.0
2018-02-28 12:20:00,389.27,389.61,388.76,389.13,7129.0,389.27,389.61,388.76,389.13,7129.0
2018-02-28 12:25:00,389.52,390.04,389.42,389.86,8372.0,389.52,390.04,389.42,389.86,8372.0
2018-02-28 12:30:00,389.52,389.7,389.12,389.69,1000.0,389.52,389.7,389.12,389.69,1000.0
2018-02-28 12:35:00,389.74,390.73,389.74,390.69,4289.0,389.74,390.73,389.74,390.69,4289.0
2018-02-28 12:40:00,390.64,390.7,389.4,389.62,7272.0,390.64,390.7,389.4,389.62,7272.0
2018-02-28 12:45:00,390.2,390.52,389.7,390.0,5800.0,390.2,390.52,389.7,390.0,5800.0
2018-02-28 12:50:00,389.11,390.3,389.11,390.03,2250.0,389.11,390.3,389.11,390.03,2250.0
2018-02-28 12:55:00,390.07,390.49,389.75,389.75,5050.0,390.07,390.49,389.75,389.75,5050.0
2018-02-28 13:00:00,390.08,390.09,389.48,389.83,2281.0,390.08,390.09,389.48,389.83,2281.0
2018-02-28 13:05:00,389.86,390.18,389.39,389.41,1000.0,389.86,390.18,389.39,389.41,1000.0
2018-02-28 13:10:00,389.83,390.22,388.54,388.6,2900.0,389.83,390.22,388.54,388.6,2900.0
2018-02-28 13:15:00,388.5,388.81,388.0,388.74,3527.0,388.5,388.81,388.0,388.74,3527.0
2018-02-28 13:20:00,388.06,388.63,388.06,388.62,375.0,388.06,388.63,388.06,388.62,375.0
2018-02-28 13:25:00,389.12,389.53,388.76,389.24,3100.0,389.12,389.53,388.76,389.24,3100.0
2018-02-28 13:30:00,389.49,389.81,389.19,389.56,6373.0,389.49,389.81,389.19,389.56,6373.0
2018-02-28 13:35:00,389.53,390.52,389.46,390.25,3616.0,389.53,390.52,389.46,390.25,3616.0
2018-02-28 13:40:00,390.05,390.31,389.47,389.63,8533.0,390.05,390.31,389.47,389.63,8533.0
2018-02-28 13:45:00,390.0,390.89,389.99,390.89,1400.0,390.0,390.89,389.99,390.89,1400.0
2018-02-28 13:50:00,390.09,390.37,389.54,390.05,2842.0,390.09,390.37,389.54,390.05,2842.0
2018-02-28 13:55:00,389.8,391.11,389.8,390.66,5863.0,389.8,391.11,389.8,390.66,5863.0
2018-02-28 14:00:00,391.01,391.6,391.0,391.59,6850.0,391.01,391.6,391.0,391.59,6850.0
2018-02-28 14:05:00,391.41,391.41,390.72,390.89,1600.0,391.41,391.41,390.72,390.89,1600.0
2018-02-28 14:10:00,390.9,390.9,389.99,390.28,2737.0,390.9,390.9,389.99,390.28,2737.0
2018-02-28 14:15:00,390.29,390.58,389.95,390.01,1000.0,390.29,390.58,389.95,390.01,1000.0
2018-02-28 14:20:00,390.25,391.12,390.02,390.03,4300.0,390.25,391.12,390.02,390.03,4300.0
2018-02-28 14:25:00,390.44,391.33,390.43,391.01,10606.0,390.44,391.33,390.43,391.01,10606.0
2018-02-28 14:30:00,390.59,391.46,390.56,390.99,9793.0,390.59,391.46,390.56,390.99,9793.0
2018-02-28 14:35:00,390.85,391.3,390.85,391.3,3310.0,390.85,391.3,390.85,391.3,3310.0
2018-02-28 14:40:00,391.05,391.3,390.79,391.27,8134.0,391.05,391.3,390.79,391.27,8134.0
2018-02-28 14:45:00,391.11,391.12,390.22,390.44,2658.0,391.11,391.12,390.22,390.44,2658.0
2018-02-28 14:50:00,390.32,390.32,389.5,389.83,5906.0,390.32,390.32,389.5,389.83,5906.0
2018-02-28 14:55:00,389.84,389.84,389.59,389.67,1100.0,389.84,389.84,389.59,389.67,1100.0
2018-02-28 15:00:00,389.6,390.21,388.07,388.59,4745.0,389.6,390.21,388.07,388.59,4745.0
2018-02-28 15:05:00,388.88,390.12,388.53,390.05,6006.0,388.88,390.12,388.53,390.05,6006.0
2018-02-28 15:10:00,390.18,390.7,389.54,389.99,14682.0,390.18,390.7,389.54,389.99,14682.0
2018-02-28 15:15:00,389.89,389.95,389.05,389.05,9662.0,389.89,389.95,389.05,389.05,9662.0
2018-02-28 15:20:00,389.06,389.47,387.69,388.34,6328.0,389.06,389.47,387.69,388.34,6328.0
2018-02-28 15:25:00,388.1,389.41,387.14,389.41,2700.0,388.1,389.41,387.14,389.41,2700.0
2018-02-28 15:30:00,389.92,390.01,388.98,389.59,6900.0,389.92,390.01,388.98,389.59,6900.0
2018-02-28 15:35:00,389.73,391.68,389.57,391.42,2653.0,389.73,391.68,389.57,391.42,2653.0
2018-02-28 15:40:00,391.68,391.74,390.77,391.52,4465.0,391.68,391.74,390.77,391.52,4465.0
2018-02-28 15:45:00,391.53,391.78,390.35,390.47,18533.0,391.53,391.78,390.35,390.47,18533.0
2018-02-28 15:50:00,389.57,390.36,388.44,388.84,16681.0,389.57,390.36,388.44,388.84,16681.0
2018-02-28 15:55:00,389.07,389.54,387.96,387.96,31099.0,389.07,389.54,387.96,387.96,31099.0
2018-03-01 09:30:00,388.69,390.59,387.27,390.01,9192.0,388.69,390.59,387.27,390.01,9192.0
2018-03-01 09:35:00,390.48,390.6,388.87,389.22,9800.0,390.48,390.6,388.87,389.22,9800.0
2018-03-01 09:40:00,389.62,389.62,385.02,386.02,4469.0,389.62,389.62,385.02,386.02,4469.0
2018-03-01 09:45:00,384.85,386.38,383.35,384.11,7400.0,384.85,386.38,383.35,384.11,7400.0
2018-03-01 09:50:00,383.98,385.53,382.0,382.0,5637.0,383.98,385.53,382.0,382.0,5637.0
2018-03-01 09:55:00,381.01,383.04,380.68,381.04,2700.0,381.01,383.04,380.68,381.04,2700.0
2018-03-01 10:00:00,380.0,382.28,378.92,382.01,10339.0,380.0,382.28,378.92,382.01,10339.0
2018-03-01 10:05:00,381.85,383.72,381.75,383.44,7910.0,381.85,383.72,381.75,383.44,7910.0
2018-03-01 10:10:00,382.99,383.59,381.76,382.72,2594.0,382.99,383.59,381.76,382.72,2594.0
2018-03-01 10:15:00,383.17,384.89,383.17,383.6,5922.0,383.17,384.89,383.17,383.6,5922.0
2018-03-01 10:20:00,383.37,383.51,382.77,383.51,2776.0,383.37,383.51,382.77,383.51,2776.0
2018-03-01 10:25:00,383.49,385.7,383.48,385.6,1150.0,383.49,385.7,383.48,385.6,1150.0
2018-03-01 10:30:00,385.57,388.0,385.57,388.0,4075.0,385.57,388.0,385.57,388.0,4075.0
2018-03-01 10:35:00,388.27,388.99,387.28,387.29,7757.0,388.27,388.99,387.28,387.29,7757.0
2018-03-01 10:40:00,387.0,387.2,385.78,385.78,1561.0,387.0,387.2,385.78,385.78,1561.0
2018-03-01 10:45:00,385.77,386.46,384.95,384.95,5130.0,385.77,386.46,384.95,384.95,5130.0
2018-03-01 10:50:00,384.94,385.15,384.56,385.15,400.0,384.94,385.15,384.56,385.15,400.0
2018-03-01 10:55:00,384.4,385.35,384.4,385.02,3700.0,384.4,385.35,384.4,385.02,3700.0
2018-03-01 11:00:00,385.12,386.05,384.68,386.05,1600.0,385.12,386.05,384.68,386.05,1600.0
2018-03-01 11:05:00,386.36,387.69,386.36,387.02,2345.0,386.36,387.69,386.36,387.02,2345.0
2018-03-01 11:10:00,387.07,387.14,386.47,386.49,1498.0,387.07,387.14,386.47,386.49,1498.0
2018-03-01 11:15:00,386.96,388.19,386.9,388.01,2193.0,386.96,388.19,386.9,388.01,2193.0
2018-03-01 11:20:00,388.32,388.32,386.2,386.21,12432.0,388.32,388.32,386.2,386.21,12432.0
2018-03-01 11:25:00,385.31,385.32,383.63,384.63,1800.0,385.31,385.32,383.63,384.63,1800.0
2018-03-01 11:30:00,384.62,386.52,384.59,386.52,3400.0,384.62,386.52,384.59,386.52,3400.0
2018-03-01 11:35:00,386.4,387.32,386.25,386.78,1400.0,386.4,387.32,386.25,386.78,1400.0
2018-03-01 11:40:00,386.76,387.65,385.97,387.59,1820.0,386.76,387.65,385.97,387.59,1820.0
2018-03-01 11:45:00,387.72,388.2,387.43,387.5,2738.0,387.72,388.2,387.43,387.5,2738.0
2018-03-01 11:50:00,387.91,389.46,387.86,389.08,3333.0,387.91,389.46,387.86,389.08,3333.0
2018-03-01 11:55:00,389.28,389.38,388.02,388.02,2606.0,389.28,389.38,388.02,388.02,2606.0
2018-03-01 12:00:00,387.74,387.74,387.18,387.4,800.0,387.74,387.74,387.18,387.4,800.0
2018-03-01 12:05:00,387.33,387.46,386.77,387.46,1074.0,387.33,387.46,386.77,387.46,1074.0
2018-03-01 12:10:00,387.81,387.81,386.87,386.97,835.0,387.81,387.81,386.87,386.97,835.0
2018-03-01 12:15:00,386.97,387.38,386.7,386.93,1400.0,386.97,387.38,386.7,386.93,1400.0
2018-03-01 12:20:00,386.25,386.79,385.51,386.7,1944.0,386.25,386.79,385.51,386.7,1944.0
2018-03-01 12:25:00,386.83,387.21,386.82,387.21,400.0,386.83,387.21,386.82,387.21,400.0
2018-03-01 12:30:00,386.62,386.67,385.69,386.13,2000.0,386.62,386.67,385.69,386.13,2000.0
2018-03-01 12:35:00,385.98,386.26,384.45,384.45,5600.0,385.98,386.26,384.45,384.45,5600.0
2018-03-01 12:40:00,384.44,384.87,384.44,384.87,800.0,384.44,384.87,384.44,384.87,800.0
2018-03-01 12:45:00,384.5,385.5,384.11,385.5,2002.0,384.5,385.5,384.11,385.5,2002.0
2018-03-01 12:50:00,385.29,385.29,384.83,384.91,400.0,385.29,385.29,384.83,384.91,400.0
2018-03-01 12:55:00,385.61,385.75,385.09,385.75,1550.0,385.61,385.75,385.09,385.75,1550.0
2018-03-01 13:00:00,385.16,385.2,383.44,383.44,5681.0,385.16,385.2,383.44,383.44,5681.0
2018-03-01 13:05:00,383.77,384.03,382.23,382.23,4286.0,383.77,384.03,382.23,382.23,4286.0
2018-03-01 13:10:00,382.18,383.71,382.01,383.71,1400.0,382.18,383.71,382.01,383.71,1400.0
2018-03-01 13:15:00,383.59,384.14,383.53,383.53,2000.0,383.59,384.14,383.53,383.53,2000.0
2018-03-01 13:20:00,383.5,383.58,382.88,382.96,3299.0,383.5,383.58,382.88,382.96,3299.0
2018-03-01 13:25:00,383.56,384.31,383.56,383.75,3250.0,383.56,384.31,383.56,383.75,3250.0
2018-03-01 13:30:00,383.73,384.16,383.58,383.94,2900.0,383.73,384.16,383.58,383.94,2900.0
2018-03-01 13:35:00,383.6,384.34,383.59,384.21,2000.0,383.6,384.34,383.59,384.21,2000.0
2018-03-01 13:40:00,383.88,384.2,383.53,384.14,3915.0,383.88,384.2,383.53,384.14,3915.0
2018-03-01 13:45:00,383.85,383.85,383.13,383.38,17607.0,383.85,383.85,383.13,383.38,17607.0
2018-03-01 13:50:00,383.62,384.92,383.62,384.58,4208.0,383.62,384.92,383.62,384.58,4208.0
2018-03-01 13:55:00,384.28,384.63,383.57,383.89,6010.0,384.28,384.63,383.57,383.89,6010.0
2018-03-01 14:00:00,383.89,384.24,381.82,381.92,18994.0,383.89,384.24,381.82,381.92,18994.0
2018-03-01 14:05:00,381.92,382.35,381.0,381.46,12543.0,381.92,382.35,381.0,381.46,12543.0
2018-03-01 14:10:00,381.45,381.75,380.43,380.5,4380.0,381.45,381.75,380.43,380.5,4380.0
2018-03-01 14:15:00,380.4,381.8,380.4,381.8,2625.0,380.4,381.8,380.4,381.8,2625.0
2018-03-01 14:20:00,381.81,383.34,381.81,382.44,3091.0,381.81,383.34,381.81,382.44,3091.0
2018-03-01 14:25:00,382.2,383.08,382.05,382.25,4022.0,382.2,383.08,382.05,382.25,4022.0
2018-03-01 14:30:00,382.09,383.25,381.83,382.95,7718.0,382.09,383.25,381.83,382.95,7718.0
2018-03-01 14:35:00,382.24,382.77,381.94,382.77,1850.0,382.24,382.77,381.94,382.77,1850.0
2018-03-01 14:40:00,382.75,384.25,382.7,383.77,6213.0,382.75,384.25,382.7,383.77,6213.0
2018-03-01 14:45:00,384.13,384.29,383.77,384.0,2950.0,384.13,384.29,383.77,384.0,2950.0
2018-03-01 14:50:00,384.28,385.65,384.26,384.74,4013.0,384.28,385.65,384.26,384.74,4013.0
2018-03-01 14:55:00,385.68,386.03,385.33,385.44,2300.0,385.68,386.03,385.33,385.44,2300.0
2018-03-01 15:00:00,385.4,385.83,383.72,383.72,7998.0,385.4,385.83,383.72,383.72,7998.0
2018-03-01 15:05:00,384.2,385.53,383.23,385.52,2715.0,384.2,385.53,383.23,385.52,2715.0
2018-03-01 15:10:00,385.19,385.91,384.81,385.77,1755.0,385.19,385.91,384.81,385.77,1755.0
2018-03-01 15:15:00,385.98,387.21,385.97,387.21,3970.0,385.98,387.21,385.97,387.21,3970.0
2018-03-01 15:20:00,386.82,387.17,386.78,387.11,950.0,386.82,387.17,386.78,387.11,950.0
2018-03-01 15:25:00,386.79,388.42,386.77,386.86,3267.0,386.79,388.42,386.77,386.86,3267.0
2018-03-01 15:30:00,386.81,387.21,385.1,385.63,3477.0,386.81,387.21,385.1,385.63,3477.0
2018-03-01 15:35:00,385.13,385.54,384.81,385.41,800.0,385.13,385.54,384.81,385.41,800.0
2018-03-01 15:40:00,384.85,385.99,384.19,385.99,5595.0,384.85,385.99,384.19,385.99,5595.0
2018-03-01 15:45:00,385.28,386.56,385.27,386.43,3640.0,385.28,386.56,385.27,386.43,3640.0
2018-03-01 15:50:00,385.31,387.22,385.31,386.31,9600.0,385.31,387.22,385.31,386.31,9600.0
2018-03-01 15:55:00,385.8,386.32,385.13,385.45,11651.0,385.8,386.32,385.13,385.45,11651.0
2018-03-02 09:30:00,381.31,381.79,372.29,373.64,38380.0,381.31,381.79,372.29,373.64,38380.0
2018-03-02 09:35:00,372.68,377.58,372.24,374.0,31126.0,372.68,377.58,372.24,374.0,31126.0
2018-03-02 09:40:00,375.01,378.08,374.0,374.73,6033.0,375.01,378.08,374.0,374.73,6033.0
2018-03-02 09:45:00,374.14,375.88,373.57,374.0,8403.0,374.14,375.88,373.57,374.0,8403.0
2018-03-02 09:50:00,374.34,377.24,373.85,375.17,15429.0,374.34,377.24,373.85,375.17,15429.0
2018-03-02 09:55:00,375.16,377.05,374.45,377.02,10550.0,375.16,377.05,374.45,377.02,10550.0
2018-03-02 10:00:00,377.75,378.81,375.87,376.43,7420.0,377.75,378.81,375.87,376.43,7420.0
2018-03-02 10:05:00,376.99,377.64,376.62,376.77,3600.0,376.99,377.64,376.62,376.77,3600.0
2018-03-02 10:10:00,376.18,376.56,375.72,376.22,6537.0,376.18,376.56,375.72,376.22,6537.0
2018-03-02 10:15:00,375.93,376.43,375.58,376.0,4605.0,375.93,376.43,375.58,376.0,4605.0
2018-03-02 10:20:00,375.5,376.46,373.39,375.94,10413.0,375.5,376.46,373.39,375.94,10413.0
2018-03-02 10:25:00,376.02,376.73,374.71,374.71,4736.0,376.02,376.73,374.71,374.71,4736.0
2018-03-02 10:30:00,375.27,376.1,374.7,375.46,3700.0,375.27,376.1,374.7,375.46,3700.0
2018-03-02 10:35:00,375.46,376.6,375.46,376.3,2460.0,375.46,376.6,375.46,376.3,2460.0
2018-03-02 10:40:00,377.37,378.85,377.35,378.21,1261.0,377.37,378.85,377.35,378.21,1261.0
2018-03-02 10:45:00,378.79,379.39,377.44,379.39,2042.0,378.79,379.39,377.44,379.39,2042.0
2018-03-02 10:50:00,379.93,379.93,378.58,379.4,3753.0,379.93,379.93,378.58,379.4,3753.0
2018-03-02 10:55:00,380.02,380.16,379.56,379.56,1999.0,380.02,380.16,379.56,379.56,1999.0
2018-03-02 11:00:00,379.5,379.58,379.08,379.44,1802.0,379.5,379.58,379.08,379.44,1802.0
2018-03-02 11:05:00,379.13,379.13,377.3,377.3,1200.0,379.13,379.13,377.3,377.3,1200.0
2018-03-02 11:10:00,378.44,378.99,377.43,378.99,1800.0,378.44,378.99,377.43,378.99,1800.0
2018-03-02 11:15:00,378.06,379.36,377.38,377.38,1100.0,378.06,379.36,377.38,377.38,1100.0
2018-03-02 11:20:00,377.68,378.2,377.17,378.01,2000.0,377.68,378.2,377.17,378.01,2000.0
2018-03-02 11:25:00,378.34,379.45,378.05,378.82,7200.0,378.34,379.45,378.05,378.82,7200.0
2018-03-02 11:30:00,378.72,379.11,377.77,377.9,3225.0,378.72,379.11,377.77,377.9,3225.0
2018-03-02 11:35:00,377.73,378.25,377.24,377.9,2850.0,377.73,378.25,377.24,377.9,2850.0
2018-03-02 11:40:00,378.21,379.36,378.21,379.01,2520.0,378.21,379.36,378.21,379.01,2520.0
2018-03-02 11:45:00,379.45,380.47,378.65,380.18,12723.0,379.45,380.47,378.65,380.18,12723.0
2018-03-02 11:50:00,380.17,380.57,379.85,380.25,3223.0,380.17,380.57,379.85,380.25,3223.0
2018-03-02 11:55:00,379.87,380.28,379.06,380.26,4967.0,379.87,380.28,379.06,380.26,4967.0
2018-03-02 12:00:00,380.25,381.0,379.87,380.36,9797.0,380.25,381.0,379.87,380.36,9797.0
2018-03-02 12:05:00,380.19,380.46,378.52,380.12,3757.0,380.19,380.46,378.52,380.12,3757.0
2018-03-02 12:10:00,380.98,381.09,380.16,381.09,2842.0,380.98,381.09,380.16,381.09,2842.0
2018-03-02 12:15:00,381.38,381.5,379.99,379.99,2886.0,381.38,381.5,379.99,379.99,2886.0
2018-03-02 12:20:00,380.3,381.54,380.3,381.54,2500.0,380.3,381.54,380.3,381.54,2500.0
2018-03-02 12:25:00,382.41,382.97,382.0,382.34,2300.0,382.41,382.97,382.0,382.34,2300.0
2018-03-02 12:30:00,382.62,382.74,381.2,381.2,3200.0,382.62,382.74,381.2,381.2,3200.0
2018-03-02 12:35:00,381.14,381.56,380.78,380.97,4100.0,381.14,381.56,380.78,380.97,4100.0
2018-03-02 12:40:00,380.85,381.51,380.53,381.1,4808.0,380.85,381.51,380.53,381.1,4808.0
2018-03-02 12:45:00,381.35,383.36,381.35,383.36,1400.0,381.35,383.36,381.35,383.36,1400.0
2018-03-02 12:50:00,383.28,384.38,383.28,383.79,3500.0,383.28,384.38,383.28,383.79,3500.0
2018-03-02 12:55:00,383.84,384.21,383.18,383.83,1900.0,383.84,384.21,383.18,383.83,1900.0
2018-03-02 13:00:00,383.67,384.49,383.58,383.83,1688.0,383.67,384.49,383.58,383.83,1688.0
2018-03-02 13:05:00,383.22,383.25,382.32,382.32,1300.0,383.22,383.25,382.32,382.32,1300.0
2018-03-02 13:10:00,382.27,382.43,380.26,380.26,1550.0,382.27,382.43,380.26,380.26,1550.0
2018-03-02 13:15:00,380.41,381.54,380.4,381.54,1925.0,380.41,381.54,380.4,381.54,1925.0
2018-03-02 13:20:00,382.4,382.96,382.04,382.1,1909.0,382.4,382.96,382.04,382.1,1909.0
2018-03-02 13:25:00,382.84,383.62,382.84,383.47,900.0,382.84,383.62,382.84,383.47,900.0
2018-03-02 13:30:00,383.44,384.23,382.02,382.25,2981.0,383.44,384.23,382.02,382.25,2981.0
2018-03-02 13:35:00,382.27,382.81,382.27,382.51,2851.0,382.27,382.81,382.27,382.51,2851.0
2018-03-02 13:40:00,382.51,382.92,382.19,382.51,1500.0,382.51,382.92,382.19,382.51,1500.0
2018-03-02 13:45:00,382.22,383.82,382.22,383.82,2818.0,382.22,383.82,382.22,383.82,2818.0
2018-03-02 13:50:00,384.33,384.33,383.75,383.97,1900.0,384.33,384.33,383.75,383.97,1900.0
2018-03-02 13:55:00,384.26,384.52,383.91,384.52,1040.0,384.26,384.52,383.91,384.52,1040.0
2018-03-02 14:00:00,383.89,385.94,383.89,385.28,2894.0,383.89,385.94,383.89,385.28,2894.0
2018-03-02 14:05:00,385.78,385.78,384.91,385.29,1300.0,385.78,385.78,384.91,385.29,1300.0
2018-03-02 14:10:00,385.69,385.79,385.42,385.51,1400.0,385.69,385.79,385.42,385.51,1400.0
2018-03-02 14:15:00,385.15,385.24,383.94,384.46,3000.0,385.15,385.24,383.94,384.46,3000.0
2018-03-02 14:20:00,383.59,383.65,382.11,382.89,11877.0,383.59,383.65,382.11,382.89,11877.0
2018-03-02 14:25:00,382.92,384.67,382.92,383.57,1400.0,382.92,384.67,382.92,383.57,1400.0
2018-03-02 14:30:00,383.51,384.8,383.18,383.53,2600.0,383.51,384.8,383.18,383.53,2600.0
2018-03-02 14:35:00,384.03,385.6,384.03,384.88,4709.0,384.03,385.6,384.03,384.88,4709.0
2018-03-02 14:40:00,385.67,385.83,384.86,385.75,1200.0,385.67,385.83,384.86,385.75,1200.0
2018-03-02 14:45:00,385.81,386.68,385.81,386.67,1100.0,385.81,386.68,385.81,386.67,1100.0
2018-03-02 14:50:00,386.35,387.67,386.34,386.99,1500.0,386.35,387.67,386.34,386.99,1500.0
2018-03-02 14:55:00,386.47,386.63,385.5,385.89,2208.0,386.47,386.63,385.5,385.89,2208.0
2018-03-02 15:00:00,385.5,385.53,384.22,385.53,1700.0,385.5,385.53,384.22,385.53,1700.0
2018-03-02 15:05:00,385.79,385.79,384.94,385.53,1127.0,385.79,385.79,384.94,385.53,1127.0
2018-03-02 15:10:00,385.48,385.57,384.25,384.86,1563.0,385.48,385.57,384.25,384.86,1563.0
2018-03-02 15:15:00,384.25,384.58,383.23,384.39,3400.0,384.25,384.58,383.23,384.39,3400.0
2018-03-02 15:20:00,384.23,384.23,383.38,383.9,2108.0,384.23,384.23,383.38,383.9,2108.0
2018-03-02 15:25:00,383.97,384.53,383.57,384.53,2365.0,383.97,384.53,383.57,384.53,2365.0
2018-03-02 15:30:00,384.29,384.9,383.89,384.9,2114.0,384.29,384.9,383.89,384.9,2114.0
2018-03-02 15:35:00,385.06,386.19,385.06,386.19,3633.0,385.06,386.19,385.06,386.19,3633.0
2018-03-02 15:40:00,386.24,387.2,385.36,386.99,9118.0,386.24,387.2,385.36,386.99,9118.0
2018-03-02 15:45:00,386.98,387.16,385.0,386.52,8053.0,386.98,387.16,385.0,386.52,8053.0
2018-03-02 15:50:00,385.44,389.06,385.41,388.45,25813.0,385.44,389.06,385.41,388.45,25813.0
2018-03-02 15:55:00,388.35,389.18,387.96,389.18,44724.0,388.35,389.18,387.96,389.18,44724.0
2018-03-05 09:30:00,387.61,388.9,382.98,387.95,6307.0,387.61,388.9,382.98,387.95,6307.0
2018-03-05 09:35:00,386.95,390.09,385.36,390.09,15573.0,386.95,390.09,385.36,390.09,15573.0
2018-03-05 09:40:00,389.14,389.14,385.01,385.98,3295.0,389.14,389.14,385.01,385.98,3295.0
2018-03-05 09:45:00,387.0,389.92,385.98,387.47,12313.0,387.0,389.92,385.98,387.47,12313.0
2018-03-05 09:50:00,387.68,390.02,387.4,388.45,24800.0,387.68,390.02,387.4,388.45,24800.0
2018-03-05 09:55:00,389.22,389.22,388.4,388.71,22466.0,389.22,389.22,388.4,388.71,22466.0
2018-03-05 10:00:00,388.49,388.49,387.92,388.47,1500.0,388.49,388.49,387.92,388.47,1500.0
2018-03-05 10:05:00,388.33,388.34,387.05,387.09,1200.0,388.33,388.34,387.05,387.09,1200.0
2018-03-05 10:10:00,387.02,387.02,386.16,386.16,400.0,387.02,387.02,386.16,386.16,400.0
2018-03-05 10:15:00,386.82,387.69,386.1,386.95,3100.0,386.82,387.69,386.1,386.95,3100.0
2018-03-05 10:20:00,387.23,388.76,387.23,388.76,2449.0,387.23,388.76,387.23,388.76,2449.0
2018-03-05 10:25:00,388.71,389.16,388.59,388.6,1900.0,388.71,389.16,388.59,388.6,1900.0
2018-03-05 10:30:00,388.94,390.05,388.59,389.23,5896.0,388.94,390.05,388.59,389.23,5896.0
2018-03-05 10:35:00,389.45,389.63,388.73,389.5,75982.0,389.45,389.63,388.73,389.5,75982.0
2018-03-05 10:40:00,389.66,390.45,389.61,390.02,2800.0,389.66,390.45,389.61,390.02,2800.0
2018-03-05 10:45:00,390.38,390.84,390.1,390.84,2000.0,390.38,390.84,390.1,390.84,2000.0
2018-03-05 10:50:00,391.14,392.2,391.13,391.79,7725.0,391.14,392.2,391.13,391.79,7725.0
2018-03-05 10:55:00,391.87,392.07,391.69,391.72,2355.0,391.87,392.07,391.69,391.72,2355.0
2018-03-05 11:00:00,392.27,392.65,391.85,391.98,2372.0,392.27,392.65,391.85,391.98,2372.0
2018-03-05 11:05:00,391.41,392.08,391.26,392.08,2465.0,391.41,392.08,391.26,392.08,2465.0
2018-03-05 11:10:00,392.05,392.51,391.48,392.47,1400.0,392.05,392.51,391.48,392.47,1400.0
2018-03-05 11:15:00,392.44,393.12,392.44,393.12,4865.0,392.44,393.12,392.44,393.12,4865.0
2018-03-05 11:20:00,393.25,394.68,393.25,394.06,3290.0,393.25,394.68,393.25,394.06,3290.0
2018-03-05 11:25:00,394.71,395.96,394.44,394.53,10533.0,394.71,395.96,394.44,394.53,10533.0
2018-03-05 11:30:00,394.3,394.63,393.39,393.73,4831.0,394.3,394.63,393.39,393.73,4831.0
2018-03-05 11:35:00,393.47,393.47,393.47,393.47,100.0,393.47,393.47,393.47,393.47,100.0
2018-03-05 11:40:00,393.25,393.49,391.04,391.55,5000.0,393.25,393.49,391.04,391.55,5000.0
2018-03-05 11:45:00,390.92,392.04,390.28,391.3,19968.0,390.92,392.04,390.28,391.3,19968.0
2018-03-05 11:50:00,391.95,391.95,390.97,391.21,21360.0,391.95,391.95,390.97,391.21,21360.0
2018-03-05 11:55:00,391.21,391.29,390.8,391.0,6745.0,391.21,391.29,390.8,391.0,6745.0
2018-03-05 12:00:00,391.21,391.21,389.7,389.7,13839.0,391.21,391.21,389.7,389.7,13839.0
2018-03-05 12:05:00,390.23,390.35,389.47,389.5,800.0,390.23,390.35,389.47,389.5,800.0
2018-03-05 12:10:00,389.49,389.81,389.35,389.37,4863.0,389.49,389.81,389.35,389.37,4863.0
2018-03-05 12:15:00,389.1,389.32,388.05,388.51,9880.0,389.1,389.32,388.05,388.51,9880.0
2018-03-05 12:20:00,388.96,388.96,388.46,388.92,2000.0,388.96,388.96,388.46,388.92,2000.0
2018-03-05 12:25:00,388.88,389.32,388.88,389.22,1850.0,388.88,389.32,388.88,389.22,1850.0
2018-03-05 12:30:00,389.24,389.36,388.16,389.36,3728.0,389.24,389.36,388.16,389.36,3728.0
2018-03-05 12:35:00,389.0,389.69,388.57,389.0,4749.0,389.0,389.69,388.57,389.0,4749.0
2018-03-05 12:40:00,389.0,389.01,388.5,388.5,2300.0,389.0,389.01,388.5,388.5,2300.0
2018-03-05 12:45:00,388.54,388.95,388.3,388.51,2545.0,388.54,388.95,388.3,388.51,2545.0
2018-03-05 12:50:00,388.61,390.45,388.41,390.04,24478.0,388.61,390.45,388.41,390.04,24478.0
2018-03-05 12:55:00,390.29,390.91,390.29,390.83,4648.0,390.29,390.91,390.29,390.83,4648.0
2018-03-05 13:00:00,390.91,390.92,389.79,389.95,11762.0,390.91,390.92,389.79,389.95,11762.0
2018-03-05 13:05:00,389.9,390.43,389.65,390.15,5000.0,389.9,390.43,389.65,390.15,5000.0
2018-03-05 13:10:00,390.41,391.55,390.15,391.54,2200.0,390.41,391.55,390.15,391.54,2200.0
2018-03-05 13:15:00,392.2,393.49,392.19,393.49,3900.0,392.2,393.49,392.19,393.49,3900.0
2018-03-05 13:20:00,393.16,393.65,392.41,393.65,4748.0,393.16,393.65,392.41,393.65,4748.0
2018-03-05 13:25:00,393.26,393.28,392.35,392.59,2700.0,393.26,393.28,392.35,392.59,2700.0
2018-03-05 13:30:00,393.07,393.36,393.06,393.08,400.0,393.07,393.36,393.06,393.08,400.0
2018-03-05 13:35:00,393.06,393.06,392.17,392.44,3800.0,393.06,393.06,392.17,392.44,3800.0
2018-03-05 13:40:00,392.77,393.25,392.0,392.0,6994.0,392.77,393.25,392.0,392.0,6994.0
2018-03-05 13:45:00,392.17,392.17,390.63,390.83,5000.0,392.17,392.17,390.63,390.83,5000.0
2018-03-05 13:50:00,390.64,391.03,390.64,391.03,222.0,390.64,391.03,390.64,391.03,222.0
2018-03-05 13:55:00,391.1,391.37,390.35,390.44,4158.0,391.1,391.37,390.35,390.44,4158.0
2018-03-05 14:00:00,390.86,391.43,390.82,391.21,2000.0,390.86,391.43,390.82,391.21,2000.0
2018-03-05 14:05:00,391.55,391.95,390.69,391.02,7400.0,391.55,391.95,390.69,391.02,7400.0
2018-03-05 14:10:00,390.93,390.93,388.98,389.33,900.0,390.93,390.93,388.98,389.33,900.0
2018-03-05 14:15:00,389.34,389.84,389.06,389.06,6550.0,389.34,389.84,389.06,389.06,6550.0
2018-03-05 14:20:00,388.88,388.88,388.32,388.32,300.0,388.88,388.88,388.32,388.32,300.0
2018-03-05 14:25:00,389.4,390.29,389.4,390.29,700.0,389.4,390.29,389.4,390.29,700.0
2018-03-05 14:30:00,390.11,391.08,389.71,391.07,2800.0,390.11,391.08,389.71,391.07,2800.0
2018-03-05 14:35:00,391.0,391.0,389.88,390.5,2758.0,391.0,391.0,389.88,390.5,2758.0
2018-03-05 14:40:00,390.5,390.5,390.5,390.5,0.0,390.5,390.5,390.5,390.5,0.0
2018-03-05 14:45:00,390.6,392.34,389.07,391.74,10590.0,390.6,392.34,389.07,391.74,10590.0
2018-03-05 14:50:00,392.2,392.91,391.87,392.15,1609.0,392.2,392.91,391.87,392.15,1609.0
2018-03-05 14:55:00,392.23,393.1,391.76,393.1,1750.0,392.23,393.1,391.76,393.1,1750.0
2018-03-05 15:00:00,392.66,393.69,392.44,393.69,1840.0,392.66,393.69,392.44,393.69,1840.0
2018-03-05 15:05:00,393.67,393.69,392.92,392.93,3886.0,393.67,393.69,392.92,392.93,3886.0
2018-03-05 15:10:00,392.93,393.0,392.65,392.65,600.0,392.93,393.0,392.65,392.65,600.0
2018-03-05 15:15:00,392.79,393.0,392.67,393.0,3144.0,392.79,393.0,392.67,393.0,3144.0
2018-03-05 15:20:00,392.41,392.41,392.35,392.35,900.0,392.41,392.41,392.35,392.35,900.0
2018-03-05 15:25:00,392.17,392.17,391.06,391.06,648.0,392.17,392.17,391.06,391.06,648.0
2018-03-05 15:30:00,391.13,391.15,390.47,390.94,1100.0,391.13,391.15,390.47,390.94,1100.0
2018-03-05 15:35:00,390.97,391.45,390.96,391.24,895.0,390.97,391.45,390.96,391.24,895.0
2018-03-05 15:40:00,391.93,392.71,391.5,391.64,4369.0,391.93,392.71,391.5,391.64,4369.0
2018-03-05 15:45:00,392.13,392.5,391.75,391.75,2763.0,392.13,392.5,391.75,391.75,2763.0
2018-03-05 15:50:00,391.16,391.36,390.35,391.18,4296.0,391.16,391.36,390.35,391.18,4296.0
2018-03-05 15:55:00,391.1,391.58,390.57,390.9,11997.0,391.1,391.58,390.57,390.9,11997.0
2018-03-06 09:30:00,394.91,399.0,393.0,397.96,23222.0,394.91,399.0,393.0,397.96,23222.0
2018-03-06 09:35:00,397.95,397.95,396.0,397.26,17621.0,397.95,397.95,396.0,397.26,17621.0
2018-03-06 09:40:00,397.59,399.49,397.57,398.82,8646.0,397.59,399.49,397.57,398.82,8646.0
2018-03-06 09:45:00,398.37,402.21,398.37,401.66,9839.0,398.37,402.21,398.37,401.66,9839.0
2018-03-06 09:50:00,401.87,401.87,399.93,400.48,9050.0,401.87,401.87,399.93,400.48,9050.0
2018-03-06 09:55:00,400.92,401.18,399.56,400.05,8299.0,400.92,401.18,399.56,400.05,8299.0
2018-03-06 10:00:00,400.0,400.81,399.17,399.56,6081.0,400.0,400.81,399.17,399.56,6081.0
2018-03-06 10:05:00,399.42,400.8,399.4,400.6,15213.0,399.42,400.8,399.4,400.6,15213.0
2018-03-06 10:10:00,400.6,401.96,399.9,401.38,16378.0,400.6,401.96,399.9,401.38,16378.0
2018-03-06 10:15:00,401.94,401.99,401.13,401.65,7835.0,401.94,401.99,401.13,401.65,7835.0
2018-03-06 10:20:00,401.62,403.82,401.48,403.79,14009.0,401.62,403.82,401.48,403.79,14009.0
2018-03-06 10:25:00,403.99,404.84,402.15,403.29,16612.0,403.99,404.84,402.15,403.29,16612.0
2018-03-06 10:30:00,403.44,405.11,403.44,404.5,3440.0,403.44,405.11,403.44,404.5,3440.0
2018-03-06 10:35:00,404.68,405.22,404.44,405.22,5330.0,404.68,405.22,404.44,405.22,5330.0
2018-03-06 10:40:00,405.3,405.7,405.16,405.65,2250.0,405.3,405.7,405.16,405.65,2250.0
2018-03-06 10:45:00,405.67,405.68,403.81,404.09,3923.0,405.67,405.68,403.81,404.09,3923.0
2018-03-06 10:50:00,403.87,405.31,403.7,404.39,6592.0,403.87,405.31,403.7,404.39,6592.0
2018-03-06 10:55:00,403.61,404.61,403.51,404.1,12310.0,403.61,404.61,403.51,404.1,12310.0
2018-03-06 11:00:00,404.14,404.56,402.04,402.59,9540.0,404.14,404.56,402.04,402.59,9540.0
2018-03-06 11:05:00,402.61,402.61,401.58,402.02,1250.0,402.61,402.61,401.58,402.02,1250.0
2018-03-06 11:10:00,402.0,402.61,401.63,402.61,9370.0,402.0,402.61,401.63,402.61,9370.0
2018-03-06 11:15:00,402.24,403.08,401.77,403.08,2400.0,402.24,403.08,401.77,403.08,2400.0
2018-03-06 11:20:00,403.24,403.24,401.96,402.41,2920.0,403.24,403.24,401.96,402.41,2920.0
2018-03-06 11:25:00,402.4,402.41,401.55,401.82,9082.0,402.4,402.41,401.55,401.82,9082.0
2018-03-06 11:30:00,402.2,403.94,402.0,403.74,5590.0,402.2,403.94,402.0,403.74,5590.0
2018-03-06 11:35:00,404.15,404.5,402.46,403.29,11750.0,404.15,404.5,402.46,403.29,11750.0
2018-03-06 11:40:00,402.8,403.95,401.93,401.94,16524.0,402.8,403.95,401.93,401.94,16524.0
2018-03-06 11:45:00,401.93,402.67,401.86,402.23,12384.0,401.93,402.67,401.86,402.23,12384.0
2018-03-06 11:50:00,402.61,403.07,402.54,402.54,1250.0,402.61,403.07,402.54,402.54,1250.0
2018-03-06 11:55:00,402.53,403.1,402.15,403.1,1547.0,402.53,403.1,402.15,403.1,1547.0
2018-03-06 12:00:00,403.21,403.26,402.41,402.7,1500.0,403.21,403.26,402.41,402.7,1500.0
2018-03-06 12:05:00,402.74,402.79,402.72,402.73,900.0,402.74,402.79,402.72,402.73,900.0
2018-03-06 12:10:00,402.72,403.04,402.58,403.04,664.0,402.72,403.04,402.58,403.04,664.0
2018-03-06 12:15:00,402.98,403.46,402.62,403.46,2590.0,402.98,403.46,402.62,403.46,2590.0
2018-03-06 12:20:00,403.48,403.8,402.62,402.62,1148.0,403.48,403.8,402.62,402.62,1148.0
2018-03-06 12:25:00,403.07,403.07,403.07,403.07,100.0,403.07,403.07,403.07,403.07,100.0
2018-03-06 12:30:00,402.78,403.63,402.49,403.5,3762.0,402.78,403.63,402.49,403.5,3762.0
2018-03-06 12:35:00,403.21,403.68,403.21,403.4,2000.0,403.21,403.68,403.21,403.4,2000.0
2018-03-06 12:40:00,403.59,405.49,403.58,405.0,5277.0,403.59,405.49,403.58,405.0,5277.0
2018-03-06 12:45:00,405.2,405.2,403.93,404.44,2750.0,405.2,405.2,403.93,404.44,2750.0
2018-03-06 12:50:00,404.43,404.58,404.28,404.28,1150.0,404.43,404.58,404.28,404.28,1150.0
2018-03-06 12:55:00,404.13,405.85,403.99,405.46,5843.0,404.13,405.85,403.99,405.46,5843.0
2018-03-06 13:00:00,405.65,405.86,405.21,405.21,900.0,405.65,405.86,405.21,405.21,900.0
2018-03-06 13:05:00,404.9,405.53,404.89,405.02,1301.0,404.9,405.53,404.89,405.02,1301.0
2018-03-06 13:10:00,404.67,405.79,404.67,404.9,4124.0,404.67,405.79,404.67,404.9,4124.0
2018-03-06 13:15:00,405.32,405.4,404.95,404.98,2563.0,405.32,405.4,404.95,404.98,2563.0
2018-03-06 13:20:00,405.01,405.47,405.01,405.47,3710.0,405.01,405.47,405.01,405.47,3710.0
2018-03-06 13:25:00,405.63,406.01,405.29,405.8,6343.0,405.63,406.01,405.29,405.8,6343.0
2018-03-06 13:30:00,406.0,406.8,406.0,406.06,3830.0,406.0,406.8,406.0,406.06,3830.0
2018-03-06 13:35:00,406.31,407.0,406.16,406.62,7434.0,406.31,407.0,406.16,406.62,7434.0
2018-03-06 13:40:00,406.9,408.21,406.9,408.21,12668.0,406.9,408.21,406.9,408.21,12668.0
2018-03-06 13:45:00,408.44,408.7,407.82,408.25,15654.0,408.44,408.7,407.82,408.25,15654.0
2018-03-06 13:50:00,408.26,408.99,407.66,408.25,14387.0,408.26,408.99,407.66,408.25,14387.0
2018-03-06 13:55:00,408.35,409.93,408.11,408.6,25844.0,408.35,409.93,408.11,408.6,25844.0
2018-03-06 14:00:00,408.53,409.51,408.51,409.07,6096.0,408.53,409.51,408.51,409.07,6096.0
2018-03-06 14:05:00,409.33,409.73,408.79,409.23,5345.0,409.33,409.73,408.79,409.23,5345.0
2018-03-06 14:10:00,409.1,410.58,409.07,410.48,3900.0,409.1,410.58,409.07,410.48,3900.0
2018-03-06 14:15:00,410.41,411.6,410.37,410.83,9800.0,410.41,411.6,410.37,410.83,9800.0
2018-03-06 14:20:00,410.67,410.78,408.86,408.89,6367.0,410.67,410.78,408.86,408.89,6367.0
2018-03-06 14:25:00,409.05,409.71,408.9,409.27,9100.0,409.05,409.71,408.9,409.27,9100.0
2018-03-06 14:30:00,409.4,409.83,409.39,409.75,2950.0,409.4,409.83,409.39,409.75,2950.0
2018-03-06 14:35:00,409.87,410.48,409.35,409.83,9996.0,409.87,410.48,409.35,409.83,9996.0
2018-03-06 14:40:00,409.62,410.71,409.57,410.34,3520.0,409.62,410.71,409.57,410.34,3520.0
2018-03-06 14:45:00,410.37,411.52,410.2,411.34,5625.0,410.37,411.52,410.2,411.34,5625.0
2018-03-06 14:50:00,411.69,411.71,410.73,410.74,1100.0,411.69,411.71,410.73,410.74,1100.0
2018-03-06 14:55:00,410.6,410.89,410.59,410.59,827.0,410.6,410.89,410.59,410.59,827.0
2018-03-06 15:00:00,410.29,410.83,409.93,410.26,6605.0,410.29,410.83,409.93,410.26,6605.0
2018-03-06 15:05:00,410.26,410.83,409.94,409.94,1192.0,410.26,410.83,409.94,409.94,1192.0
2018-03-06 15:10:00,409.77,410.3,409.21,409.96,10973.0,409.77,410.3,409.21,409.96,10973.0
2018-03-06 15:15:00,409.19,410.07,409.19,410.02,1900.0,409.19,410.07,409.19,410.02,1900.0
2018-03-06 15:20:00,409.98,410.82,409.95,410.3,18978.0,409.98,410.82,409.95,410.3,18978.0
2018-03-06 15:25:00,410.18,410.5,410.01,410.07,3601.0,410.18,410.5,410.01,410.07,3601.0
2018-03-06 15:30:00,410.1,410.25,409.79,410.06,15190.0,410.1,410.25,409.79,410.06,15190.0
2018-03-06 15:35:00,410.05,410.08,409.56,409.74,11628.0,410.05,410.08,409.56,409.74,11628.0
2018-03-06 15:40:00,409.03,410.01,409.03,410.0,12337.0,409.03,410.01,409.03,410.0,12337.0
2018-03-06 15:45:00,409.9,410.86,409.89,410.25,11350.0,409.9,410.86,409.89,410.25,11350.0
2018-03-06 15:50:00,410.2,410.68,410.03,410.68,12958.0,410.2,410.68,410.03,410.68,12958.0
2018-03-06 15:55:00,410.48,410.52,410.04,410.25,38839.0,410.48,410.52,410.04,410.25,38839.0
2018-03-07 09:30:00,408.26,411.69,406.02,411.18,14055.0,408.26,411.69,406.02,411.18,14055.0
2018-03-07 09:35:00,410.89,411.75,409.98,410.19,5440.0,410.89,411.75,409.98,410.19,5440.0
2018-03-07 09:40:00,410.85,411.14,408.81,408.81,4246.0,410.85,411.14,408.81,408.81,4246.0
2018-03-07 09:45:00,408.44,409.44,407.07,408.64,6001.0,408.44,409.44,407.07,408.64,6001.0
2018-03-07 09:50:00,408.14,408.68,406.62,406.79,5050.0,408.14,408.68,406.62,406.79,5050.0
2018-03-07 09:55:00,407.22,407.22,406.11,406.51,4395.0,407.22,407.22,406.11,406.51,4395.0
2018-03-07 10:00:00,406.63,407.97,406.62,407.31,6377.0,406.63,407.97,406.62,407.31,6377.0
2018-03-07 10:05:00,407.0,408.05,406.68,406.68,7133.0,407.0,408.05,406.68,406.68,7133.0
2018-03-07 10:10:00,406.83,406.83,404.22,404.49,3707.0,406.83,406.83,404.22,404.49,3707.0
2018-03-07 10:15:00,404.15,404.93,403.75,404.68,2899.0,404.15,404.93,403.75,404.68,2899.0
2018-03-07 10:20:00,405.08,406.53,405.08,406.53,1460.0,405.08,406.53,405.08,406.53,1460.0
2018-03-07 10:25:00,407.06,408.0,405.93,405.94,6256.0,407.06,408.0,405.93,405.94,6256.0
2018-03-07 10:30:00,406.13,407.0,405.26,406.42,2566.0,406.13,407.0,405.26,406.42,2566.0
2018-03-07 10:35:00,406.55,406.63,406.0,406.63,1900.0,406.55,406.63,406.0,406.63,1900.0
2018-03-07 10:40:00,406.7,407.18,406.42,407.07,4700.0,406.7,407.18,406.42,407.07,4700.0
2018-03-07 10:45:00,407.5,407.85,407.03,407.4,4101.0,407.5,407.85,407.03,407.4,4101.0
2018-03-07 10:50:00,407.47,408.1,407.43,407.93,1900.0,407.47,408.1,407.43,407.93,1900.0
2018-03-07 10:55:00,407.22,407.43,406.83,407.43,1483.0,407.22,407.43,406.83,407.43,1483.0
2018-03-07 11:00:00,406.99,406.99,405.83,405.83,1294.0,406.99,406.99,405.83,405.83,1294.0
2018-03-07 11:05:00,405.83,405.83,404.05,404.55,3825.0,405.83,405.83,404.05,404.55,3825.0
2018-03-07 11:10:00,404.09,404.09,403.33,403.5,2600.0,404.09,404.09,403.33,403.5,2600.0
2018-03-07 11:15:00,403.33,403.81,402.29,402.29,2944.0,403.33,403.81,402.29,402.29,2944.0
2018-03-07 11:20:00,402.86,402.87,402.03,402.03,1000.0,402.86,402.87,402.03,402.03,1000.0
2018-03-07 11:25:00,403.1,403.46,402.5,403.04,3250.0,403.1,403.46,402.5,403.04,3250.0
2018-03-07 11:30:00,403.12,403.15,402.08,402.69,3422.0,403.12,403.15,402.08,402.69,3422.0
2018-03-07 11:35:00,403.06,404.89,403.06,404.05,1800.0,403.06,404.89,403.06,404.05,1800.0
2018-03-07 11:40:00,404.04,404.44,403.62,404.44,1307.0,404.04,404.44,403.62,404.44,1307.0
2018-03-07 11:45:00,404.74,404.74,403.01,403.01,1213.0,404.74,404.74,403.01,403.01,1213.0
2018-03-07 11:50:00,402.74,402.74,401.42,401.42,2450.0,402.74,402.74,401.42,401.42,2450.0
2018-03-07 11:55:00,401.42,401.64,399.42,400.04,2450.0,401.42,401.64,399.42,400.04,2450.0
2018-03-07 12:00:00,399.28,400.83,399.11,399.11,7882.0,399.28,400.83,399.11,399.11,7882.0
2018-03-07 12:05:00,399.77,400.68,399.77,400.57,4600.0,399.77,400.68,399.77,400.57,4600.0
2018-03-07 12:10:00,400.47,400.47,399.1,399.98,2300.0,400.47,400.47,399.1,399.98,2300.0
2018-03-07 12:15:00,400.28,400.28,399.17,399.75,1428.0,400.28,400.28,399.17,399.75,1428.0
2018-03-07 12:20:00,399.64,400.23,398.11,398.11,5725.0,399.64,400.23,398.11,398.11,5725.0
2018-03-07 12:25:00,397.67,399.61,397.31,399.59,3960.0,397.67,399.61,397.31,399.59,3960.0
2018-03-07 12:30:00,398.8,399.87,398.8,399.22,1700.0,398.8,399.87,398.8,399.22,1700.0
2018-03-07 12:35:00,399.14,399.9,399.05,399.9,2700.0,399.14,399.9,399.05,399.9,2700.0
2018-03-07 12:40:00,399.25,400.15,399.25,400.14,1600.0,399.25,400.15,399.25,400.14,1600.0
2018-03-07 12:45:00,400.15,401.28,399.94,401.27,4500.0,400.15,401.28,399.94,401.27,4500.0
2018-03-07 12:50:00,401.36,401.68,400.04,400.25,5800.0,401.36,401.68,400.04,400.25,5800.0
2018-03-07 12:55:00,400.51,401.39,400.51,401.38,1000.0,400.51,401.39,400.51,401.38,1000.0
2018-03-07 13:00:00,400.66,401.08,400.38,400.75,1300.0,400.66,401.08,400.38,400.75,1300.0
2018-03-07 13:05:00,400.04,400.73,399.97,400.32,1000.0,400.04,400.73,399.97,400.32,1000.0
2018-03-07 13:10:00,401.0,401.19,400.18,400.5,1020.0,401.0,401.19,400.18,400.5,1020.0
2018-03-07 13:15:00,400.98,400.99,399.52,400.49,4159.0,400.98,400.99,399.52,400.49,4159.0
2018-03-07 13:20:00,400.78,401.06,400.64,400.81,753.0,400.78,401.06,400.64,400.81,753.0
2018-03-07 13:25:00,401.16,403.18,400.88,402.48,1500.0,401.16,403.18,400.88,402.48,1500.0
2018-03-07 13:30:00,403.02,403.6,401.73,401.73,1600.0,403.02,403.6,401.73,401.73,1600.0
2018-03-07 13:35:00,401.63,402.91,401.63,402.63,700.0,401.63,402.91,401.63,402.63,700.0
2018-03-07 13:40:00,402.48,402.5,402.11,402.11,548.0,402.48,402.5,402.11,402.11,548.0
2018-03-07 13:45:00,402.09,402.09,401.66,401.85,1200.0,402.09,402.09,401.66,401.85,1200.0
2018-03-07 13:50:00,402.08,403.03,402.08,402.17,3512.0,402.08,403.03,402.08,402.17,3512.0
2018-03-07 13:55:00,401.79,402.37,401.56,401.92,1400.0,401.79,402.37,401.56,401.92,1400.0
2018-03-07 14:00:00,401.5,402.59,401.31,402.59,1000.0,401.5,402.59,401.31,402.59,1000.0
2018-03-07 14:05:00,402.56,402.56,402.55,402.56,100.0,402.56,402.56,402.55,402.56,100.0
2018-03-07 14:10:00,402.5,404.25,402.49,403.63,1533.0,402.5,404.25,402.49,403.63,1533.0
2018-03-07 14:15:00,403.73,405.0,403.45,405.0,12040.0,403.73,405.0,403.45,405.0,12040.0
2018-03-07 14:20:00,405.51,405.6,404.14,404.14,4386.0,405.51,405.6,404.14,404.14,4386.0
2018-03-07 14:25:00,404.14,405.42,403.67,403.72,9952.0,404.14,405.42,403.67,403.72,9952.0
2018-03-07 14:30:00,404.02,404.81,403.59,404.69,2500.0,404.02,404.81,403.59,404.69,2500.0
2018-03-07 14:35:00,404.38,404.79,404.01,404.47,5892.0,404.38,404.79,404.01,404.47,5892.0
2018-03-07 14:40:00,404.53,404.8,404.3,404.65,6300.0,404.53,404.8,404.3,404.65,6300.0
2018-03-07 14:45:00,404.6,405.6,404.42,405.6,20466.0,404.6,405.6,404.42,405.6,20466.0
2018-03-07 14:50:00,405.65,406.4,404.66,405.02,12652.0,405.65,406.4,404.66,405.02,12652.0
2018-03-07 14:55:00,405.08,405.33,404.69,405.06,6267.0,405.08,405.33,404.69,405.06,6267.0
2018-03-07 15:00:00,405.3,405.9,405.22,405.71,5734.0,405.3,405.9,405.22,405.71,5734.0
2018-03-07 15:05:00,405.64,405.64,404.89,405.11,9208.0,405.64,405.64,404.89,405.11,9208.0
2018-03-07 15:10:00,405.28,405.54,404.66,404.66,6000.0,405.28,405.54,404.66,404.66,6000.0
2018-03-07 15:15:00,404.78,405.3,404.77,405.3,9317.0,404.78,405.3,404.77,405.3,9317.0
2018-03-07 15:20:00,405.11,405.43,404.8,404.98,19991.0,405.11,405.43,404.8,404.98,19991.0
2018-03-07 15:25:00,405.21,405.99,404.96,405.99,6447.0,405.21,405.99,404.96,405.99,6447.0
2018-03-07 15:30:00,405.65,406.45,405.51,406.01,4797.0,405.65,406.45,405.51,406.01,4797.0
2018-03-07 15:35:00,405.77,406.24,405.42,406.17,6201.0,405.77,406.24,405.42,406.17,6201.0
2018-03-07 15:40:00,406.05,407.59,405.8,407.32,8000.0,406.05,407.59,405.8,407.32,8000.0
2018-03-07 15:45:00,406.82,407.08,406.02,406.47,9807.0,406.82,407.08,406.02,406.47,9807.0
2018-03-07 15:50:00,406.7,407.23,406.18,406.99,8669.0,406.7,407.23,406.18,406.99,8669.0
2018-03-07 15:55:00,406.9,407.91,406.9,407.86,25379.0,406.9,407.91,406.9,407.86,25379.0
2018-03-08 09:30:00,391.6,395.09,389.06,391.5,81276.0,391.6,395.09,389.06,391.5,81276.0
2018-03-08 09:35:00,392.24,395.97,391.0,395.57,39646.0,392.24,395.97,391.0,395.57,39646.0
2018-03-08 09:40:00,395.57,397.33,394.32,396.26,33479.0,395.57,397.33,394.32,396.26,33479.0
2018-03-08 09:45:00,396.12,399.6,396.11,398.53,10152.0,396.12,399.6,396.11,398.53,10152.0
2018-03-08 09:50:00,398.5,398.5,394.51,395.12,27033.0,398.5,398.5,394.51,395.12,27033.0
2018-03-08 09:55:00,394.51,395.77,394.47,394.76,15486.0,394.51,395.77,394.47,394.76,15486.0
2018-03-08 10:00:00,395.12,396.43,395.12,395.57,7403.0,395.12,396.43,395.12,395.57,7403.0
2018-03-08 10:05:00,395.42,396.3,395.13,395.77,2382.0,395.42,396.3,395.13,395.77,2382.0
2018-03-08 10:10:00,395.6,396.05,394.87,395.59,5959.0,395.6,396.05,394.87,395.59,5959.0
2018-03-08 10:15:00,395.6,396.0,394.95,395.52,11337.0,395.6,396.0,394.95,395.52,11337.0
2018-03-08 10:20:00,395.58,396.18,395.0,395.36,7027.0,395.58,396.18,395.0,395.36,7027.0
2018-03-08 10:25:00,395.52,396.78,395.2,395.47,9537.0,395.52,396.78,395.2,395.47,9537.0
2018-03-08 10:30:00,395.45,396.24,395.41,395.99,3945.0,395.45,396.24,395.41,395.99,3945.0
2018-03-08 10:35:00,395.82,395.85,394.01,394.85,4895.0,395.82,395.85,394.01,394.85,4895.0
2018-03-08 10:40:00,395.09,396.85,394.88,396.85,36185.0,395.09,396.85,394.88,396.85,36185.0
2018-03-08 10:45:00,397.0,397.87,396.66,396.93,8850.0,397.0,397.87,396.66,396.93,8850.0
2018-03-08 10:50:00,397.21,397.89,396.4,397.2,14941.0,397.21,397.89,396.4,397.2,14941.0
2018-03-08 10:55:00,397.1,399.46,397.1,398.7,10172.0,397.1,399.46,397.1,398.7,10172.0
2018-03-08 11:00:00,398.64,401.33,398.54,400.21,11415.0,398.64,401.33,398.54,400.21,11415.0
2018-03-08 11:05:00,400.61,401.8,400.61,400.96,10243.0,400.61,401.8,400.61,400.96,10243.0
2018-03-08 11:10:00,401.36,404.5,401.02,404.25,12323.0,401.36,404.5,401.02,404.25,12323.0
2018-03-08 11:15:00,403.83,404.13,403.39,404.02,5178.0,403.83,404.13,403.39,404.02,5178.0
2018-03-08 11:20:00,404.07,406.0,404.04,404.73,11834.0,404.07,406.0,404.04,404.73,11834.0
2018-03-08 11:25:00,404.55,405.36,403.39,403.4,13191.0,404.55,405.36,403.39,403.4,13191.0
2018-03-08 11:30:00,403.39,403.5,402.48,402.56,3860.0,403.39,403.5,402.48,402.56,3860.0
2018-03-08 11:35:00,402.48,404.3,402.48,402.9,5200.0,402.48,404.3,402.48,402.9,5200.0
2018-03-08 11:40:00,402.54,402.54,401.87,401.87,1320.0,402.54,402.54,401.87,401.87,1320.0
2018-03-08 11:45:00,401.87,402.5,401.58,402.48,5100.0,401.87,402.5,401.58,402.48,5100.0
2018-03-08 11:50:00,401.81,402.16,401.45,401.73,2600.0,401.81,402.16,401.45,401.73,2600.0
2018-03-08 11:55:00,401.74,402.79,401.74,402.65,4559.0,401.74,402.79,401.74,402.65,4559.0
2018-03-08 12:00:00,402.6,402.85,402.19,402.84,4700.0,402.6,402.85,402.19,402.84,4700.0
2018-03-08 12:05:00,402.56,403.6,402.56,403.07,5907.0,402.56,403.6,402.56,403.07,5907.0
2018-03-08 12:10:00,402.85,402.85,400.64,400.95,4605.0,402.85,402.85,400.64,400.95,4605.0
2018-03-08 12:15:00,400.92,401.06,400.02,400.02,800.0,400.92,401.06,400.02,400.02,800.0
2018-03-08 12:20:00,400.56,400.96,400.53,400.64,2100.0,400.56,400.96,400.53,400.64,2100.0
2018-03-08 12:25:00,400.57,400.98,400.48,400.73,3172.0,400.57,400.98,400.48,400.73,3172.0
2018-03-08 12:30:00,400.61,400.99,400.25,400.25,7503.0,400.61,400.99,400.25,400.25,7503.0
2018-03-08 12:35:00,400.21,401.14,399.92,401.14,6561.0,400.21,401.14,399.92,401.14,6561.0
2018-03-08 12:40:00,400.92,402.34,400.92,401.85,4953.0,400.92,402.34,400.92,401.85,4953.0
2018-03-08 12:45:00,401.86,401.96,400.01,400.59,11000.0,401.86,401.96,400.01,400.59,11000.0
2018-03-08 12:50:00,401.06,401.22,399.87,399.96,4207.0,401.06,401.22,399.87,399.96,4207.0
2018-03-08 12:55:00,399.9,399.9,399.21,399.22,802.0,399.9,399.9,399.21,399.22,802.0
2018-03-08 13:00:00,399.31,399.82,398.83,399.23,4525.0,399.31,399.82,398.83,399.23,4525.0
2018-03-08 13:05:00,399.66,400.5,399.46,399.6,5034.0,399.66,400.5,399.46,399.6,5034.0
2018-03-08 13:10:00,399.6,399.75,398.53,398.68,6300.0,399.6,399.75,398.53,398.68,6300.0
2018-03-08 13:15:00,398.49,398.88,398.22,398.48,4300.0,398.49,398.88,398.22,398.48,4300.0
2018-03-08 13:20:00,398.47,398.94,397.76,398.03,3500.0,398.47,398.94,397.76,398.03,3500.0
2018-03-08 13:25:00,397.84,397.88,396.44,396.56,3638.0,397.84,397.88,396.44,396.56,3638.0
2018-03-08 13:30:00,396.45,397.67,395.6,396.94,18799.0,396.45,397.67,395.6,396.94,18799.0
2018-03-08 13:35:00,397.3,398.72,397.29,397.72,7400.0,397.3,398.72,397.29,397.72,7400.0
2018-03-08 13:40:00,397.63,398.07,397.39,397.49,3159.0,397.63,398.07,397.39,397.49,3159.0
2018-03-08 13:45:00,397.34,399.31,397.34,399.01,5200.0,397.34,399.31,397.34,399.01,5200.0
2018-03-08 13:50:00,399.09,399.94,398.83,399.65,9301.0,399.09,399.94,398.83,399.65,9301.0
2018-03-08 13:55:00,399.55,400.51,399.39,400.51,7785.0,399.55,400.51,399.39,400.51,7785.0
2018-03-08 14:00:00,400.25,400.26,399.21,399.27,7211.0,400.25,400.26,399.21,399.27,7211.0
2018-03-08 14:05:00,399.27,399.59,399.06,399.38,2562.0,399.27,399.59,399.06,399.38,2562.0
2018-03-08 14:10:00,399.15,400.66,399.08,400.66,4200.0,399.15,400.66,399.08,400.66,4200.0
2018-03-08 14:15:00,400.58,400.58,399.56,399.56,2400.0,400.58,400.58,399.56,399.56,2400.0
2018-03-08 14:20:00,399.55,399.95,399.11,399.33,4957.0,399.55,399.95,399.11,399.33,4957.0
2018-03-08 14:25:00,399.26,399.84,399.26,399.34,2709.0,399.26,399.84,399.26,399.34,2709.0
2018-03-08 14:30:00,399.34,400.1,399.01,400.1,6800.0,399.34,400.1,399.01,400.1,6800.0
2018-03-08 14:35:00,400.1,401.13,400.1,401.08,2894.0,400.1,401.13,400.1,401.08,2894.0
2018-03-08 14:40:00,401.06,401.2,399.37,399.65,5700.0,401.06,401.2,399.37,399.65,5700.0
2018-03-08 14:45:00,399.84,400.18,399.48,399.48,4169.0,399.84,400.18,399.48,399.48,4169.0
2018-03-08 14:50:00,399.85,400.1,399.46,399.47,4200.0,399.85,400.1,399.46,399.47,4200.0
2018-03-08 14:55:00,399.62,399.62,399.03,399.37,3000.0,399.62,399.62,399.03,399.37,3000.0
2018-03-08 15:00:00,399.03,399.65,397.87,398.33,5200.0,399.03,399.65,397.87,398.33,5200.0
2018-03-08 15:05:00,398.11,398.32,398.0,398.1,5362.0,398.11,398.32,398.0,398.1,5362.0
2018-03-08 15:10:00,398.15,399.21,397.95,399.21,8300.0,398.15,399.21,397.95,399.21,8300.0
2018-03-08 15:15:00,399.02,400.02,399.02,399.71,5300.0,399.02,400.02,399.02,399.71,5300.0
2018-03-08 15:20:00,399.71,400.02,399.01,399.27,6330.0,399.71,400.02,399.01,399.27,6330.0
2018-03-08 15:25:00,399.1,399.69,398.46,398.77,4640.0,399.1,399.69,398.46,398.77,4640.0
2018-03-08 15:30:00,398.76,398.91,397.58,398.02,9289.0,398.76,398.91,397.58,398.02,9289.0
2018-03-08 15:35:00,398.28,398.72,397.7,397.71,12988.0,398.28,398.72,397.7,397.71,12988.0
2018-03-08 15:40:00,397.61,397.61,396.35,396.71,11600.0,397.61,397.61,396.35,396.71,11600.0
2018-03-08 15:45:00,396.71,397.22,396.39,397.12,17391.0,396.71,397.22,396.39,397.12,17391.0
2018-03-08 15:50:00,397.31,398.29,396.72,396.78,13792.0,397.31,398.29,396.72,396.78,13792.0
2018-03-08 15:55:00,397.4,397.64,396.55,397.09,26909.0,397.4,397.64,396.55,397.09,26909.0
2018-03-09 09:30:00,401.62,406.62,400.0,406.25,10847.0,401.62,406.62,400.0,406.25,10847.0
2018-03-09 09:35:00,407.95,409.0,402.9,405.62,17255.0,407.95,409.0,402.9,405.62,17255.0
2018-03-09 09:40:00,404.5,408.59,404.36,406.87,15125.0,404.5,408.59,404.36,406.87,15125.0
2018-03-09 09:45:00,405.72,407.82,405.51,407.46,10820.0,405.72,407.82,405.51,407.46,10820.0
2018-03-09 09:50:00,408.0,411.05,407.92,410.22,10694.0,408.0,411.05,407.92,410.22,10694.0
2018-03-09 09:55:00,410.27,411.18,409.79,409.79,6420.0,410.27,411.18,409.79,409.79,6420.0
2018-03-09 10:00:00,409.64,411.54,409.64,411.45,6094.0,409.64,411.54,409.64,411.45,6094.0
2018-03-09 10:05:00,411.69,412.46,411.51,412.03,5688.0,411.69,412.46,411.51,412.03,5688.0
2018-03-09 10:10:00,412.07,412.29,411.05,411.35,4862.0,412.07,412.29,411.05,411.35,4862.0
2018-03-09 10:15:00,411.19,411.19,410.71,410.98,853.0,411.19,411.19,410.71,410.98,853.0
2018-03-09 10:20:00,410.98,411.98,410.46,411.06,4052.0,410.98,411.98,410.46,411.06,4052.0
2018-03-09 10:25:00,411.06,411.38,410.5,410.58,5500.0,411.06,411.38,410.5,410.58,5500.0
2018-03-09 10:30:00,410.74,412.3,410.74,412.3,7758.0,410.74,412.3,410.74,412.3,7758.0
2018-03-09 10:35:00,411.85,412.27,411.35,411.35,8385.0,411.85,412.27,411.35,411.35,8385.0
2018-03-09 10:40:00,411.51,412.06,411.51,411.79,1050.0,411.51,412.06,411.51,411.79,1050.0
2018-03-09 10:45:00,411.8,412.16,411.06,411.09,3000.0,411.8,412.16,411.06,411.09,3000.0
2018-03-09 10:50:00,411.28,412.18,411.28,411.34,6502.0,411.28,412.18,411.28,411.34,6502.0
2018-03-09 10:55:00,411.27,411.45,410.54,411.21,3078.0,411.27,411.45,410.54,411.21,3078.0
2018-03-09 11:00:00,411.46,411.83,411.41,411.41,3505.0,411.46,411.83,411.41,411.41,3505.0
2018-03-09 11:05:00,411.0,411.71,410.95,411.15,1950.0,411.0,411.71,410.95,411.15,1950.0
2018-03-09 11:10:00,411.81,413.0,411.81,412.75,4467.0,411.81,413.0,411.81,412.75,4467.0
2018-03-09 11:15:00,412.74,413.32,412.44,412.61,4829.0,412.74,413.32,412.44,412.61,4829.0
2018-03-09 11:20:00,412.74,413.26,412.4,413.19,5575.0,412.74,413.26,412.4,413.19,5575.0
2018-03-09 11:25:00,413.27,414.05,413.01,413.58,10820.0,413.27,414.05,413.01,413.58,10820.0
2018-03-09 11:30:00,413.59,414.44,413.59,414.44,2100.0,413.59,414.44,413.59,414.44,2100.0
2018-03-09 11:35:00,414.39,414.42,413.68,413.68,2611.0,414.39,414.42,413.68,413.68,2611.0
2018-03-09 11:40:00,413.59,413.62,413.09,413.41,2098.0,413.59,413.62,413.09,413.41,2098.0
2018-03-09 11:45:00,413.36,414.26,413.19,414.03,2926.0,413.36,414.26,413.19,414.03,2926.0
2018-03-09 11:50:00,413.98,414.78,413.92,414.62,2200.0,413.98,414.78,413.92,414.62,2200.0
2018-03-09 11:55:00,414.82,414.91,414.22,414.58,1961.0,414.82,414.91,414.22,414.58,1961.0
2018-03-09 12:00:00,414.78,415.0,413.73,413.79,4226.0,414.78,415.0,413.73,413.79,4226.0
2018-03-09 12:05:00,413.8,414.08,413.26,413.58,1400.0,413.8,414.08,413.26,413.58,1400.0
2018-03-09 12:10:00,413.58,413.58,411.76,412.24,2603.0,413.58,413.58,411.76,412.24,2603.0
2018-03-09 12:15:00,412.14,412.14,410.21,410.32,3891.0,412.14,412.14,410.21,410.32,3891.0
2018-03-09 12:20:00,410.54,411.93,410.54,411.93,1600.0,410.54,411.93,410.54,411.93,1600.0
2018-03-09 12:25:00,411.93,412.57,411.74,411.87,2490.0,411.93,412.57,411.74,411.87,2490.0
2018-03-09 12:30:00,411.68,412.49,411.68,412.27,2452.0,411.68,412.49,411.68,412.27,2452.0
2018-03-09 12:35:00,412.64,412.64,412.38,412.63,1000.0,412.64,412.64,412.38,412.63,1000.0
2018-03-09 12:40:00,412.13,412.9,412.03,412.9,4390.0,412.13,412.9,412.03,412.9,4390.0
2018-03-09 12:45:00,413.07,413.6,412.66,413.6,1500.0,413.07,413.6,412.66,413.6,1500.0
2018-03-09 12:50:00,413.8,413.99,413.29,413.86,2467.0,413.8,413.99,413.29,413.86,2467.0
2018-03-09 12:55:00,413.83,414.7,413.83,414.47,2043.0,413.83,414.7,413.83,414.47,2043.0
2018-03-09 13:00:00,414.65,414.65,414.16,414.54,2750.0,414.65,414.65,414.16,414.54,2750.0
2018-03-09 13:05:00,414.76,414.76,414.76,414.76,400.0,414.76,414.76,414.76,414.76,400.0
2018-03-09 13:10:00,414.71,415.28,414.7,415.11,1707.0,414.71,415.28,414.7,415.11,1707.0
2018-03-09 13:15:00,415.02,415.27,414.57,414.58,3006.0,415.02,415.27,414.57,414.58,3006.0
2018-03-09 13:20:00,414.46,415.0,414.35,414.73,2863.0,414.46,415.0,414.35,414.73,2863.0
2018-03-09 13:25:00,414.71,414.75,414.47,414.47,1556.0,414.71,414.75,414.47,414.47,1556.0
2018-03-09 13:30:00,414.47,414.63,414.14,414.14,1300.0,414.47,414.63,414.14,414.14,1300.0
2018-03-09 13:35:00,414.23,414.28,413.87,414.16,1400.0,414.23,414.28,413.87,414.16,1400.0
2018-03-09 13:40:00,414.17,414.5,414.0,414.43,2992.0,414.17,414.5,414.0,414.43,2992.0
2018-03-09 13:45:00,414.52,415.24,414.51,414.78,3903.0,414.52,415.24,414.51,414.78,3903.0
2018-03-09 13:50:00,414.74,414.74,414.35,414.5,2000.0,414.74,414.74,414.35,414.5,2000.0
2018-03-09 13:55:00,414.4,414.4,413.86,413.86,805.0,414.4,414.4,413.86,413.86,805.0
2018-03-09 14:00:00,414.21,414.22,413.97,414.04,2000.0,414.21,414.22,413.97,414.04,2000.0
2018-03-09 14:05:00,414.21,414.21,413.31,413.31,2700.0,414.21,414.21,413.31,413.31,2700.0
2018-03-09 14:10:00,413.67,413.76,413.66,413.7,2371.0,413.67,413.76,413.66,413.7,2371.0
2018-03-09 14:15:00,413.99,414.22,413.89,414.08,3675.0,413.99,414.22,413.89,414.08,3675.0
2018-03-09 14:20:00,414.12,414.21,413.66,413.66,1140.0,414.12,414.21,413.66,413.66,1140.0
2018-03-09 14:25:00,413.45,413.65,413.41,413.5,1700.0,413.45,413.65,413.41,413.5,1700.0
2018-03-09 14:30:00,413.78,414.65,413.78,413.94,3200.0,413.78,414.65,413.78,413.94,3200.0
2018-03-09 14:35:00,413.79,414.71,413.79,414.44,5319.0,413.79,414.71,413.79,414.44,5319.0
2018-03-09 14:40:00,414.1,414.6,414.0,414.0,3000.0,414.1,414.6,414.0,414.0,3000.0
2018-03-09 14:45:00,413.97,414.41,413.83,414.11,1800.0,413.97,414.41,413.83,414.11,1800.0
2018-03-09 14:50:00,414.35,414.35,413.36,413.73,2300.0,414.35,414.35,413.36,413.73,2300.0
2018-03-09 14:55:00,413.77,413.83,413.37,413.5,3800.0,413.77,413.83,413.37,413.5,3800.0
2018-03-09 15:00:00,413.49,413.84,413.45,413.62,2875.0,413.49,413.84,413.45,413.62,2875.0
2018-03-09 15:05:00,413.83,414.21,413.57,414.09,12615.0,413.83,414.21,413.57,414.09,12615.0
2018-03-09 15:10:00,413.81,414.14,413.22,413.58,5706.0,413.81,414.14,413.22,413.58,5706.0
2018-03-09 15:15:00,413.6,414.36,413.6,413.65,6508.0,413.6,414.36,413.6,413.65,6508.0
2018-03-09 15:20:00,414.0,414.32,413.87,414.2,3400.0,414.0,414.32,413.87,414.2,3400.0
2018-03-09 15:25:00,414.27,415.18,414.27,415.17,10270.0,414.27,415.18,414.27,415.17,10270.0
2018-03-09 15:30:00,415.13,415.53,414.87,415.53,5205.0,415.13,415.53,414.87,415.53,5205.0
2018-03-09 15:35:00,415.31,415.66,414.68,414.78,6207.0,415.31,415.66,414.68,414.78,6207.0
2018-03-09 15:40:00,414.63,415.03,414.1,414.3,7530.0,414.63,415.03,414.1,414.3,7530.0
2018-03-09 15:45:00,414.0,414.57,413.56,413.77,14623.0,414.0,414.57,413.56,413.77,14623.0
2018-03-09 15:50:00,413.95,414.14,413.57,413.93,11806.0,413.95,414.14,413.57,413.93,11806.0
2018-03-09 15:55:00,413.81,414.23,413.33,413.73,17159.0,413.81,414.23,413.33,413.73,17159.0
2018-03-12 09:30:00,414.81,415.72,410.06,410.55,18370.0,414.81,415.72,410.06,410.55,18370.0
2018-03-12 09:35:00,410.25,410.25,408.67,409.11,14439.0,410.25,410.25,408.67,409.11,14439.0
2018-03-12 09:40:00,409.09,409.85,408.86,408.98,9529.0,409.09,409.85,408.86,408.98,9529.0
2018-03-12 09:45:00,409.0,409.5,406.79,407.03,10527.0,409.0,409.5,406.79,407.03,10527.0
2018-03-12 09:50:00,406.75,407.42,405.21,406.14,12994.0,406.75,407.42,405.21,406.14,12994.0
2018-03-12 09:55:00,405.73,406.4,405.31,406.13,5350.0,405.73,406.4,405.31,406.13,5350.0
2018-03-12 10:00:00,406.12,407.0,405.05,405.05,11037.0,406.12,407.0,405.05,405.05,11037.0
2018-03-12 10:05:00,405.01,405.51,404.21,404.68,6872.0,405.01,405.51,404.21,404.68,6872.0
2018-03-12 10:10:00,404.61,405.2,404.24,404.65,5817.0,404.61,405.2,404.24,404.65,5817.0
2018-03-12 10:15:00,404.85,405.17,404.43,404.43,4474.0,404.85,405.17,404.43,404.43,4474.0
2018-03-12 10:20:00,404.81,404.87,403.76,403.9,10373.0,404.81,404.87,403.76,403.9,10373.0
2018-03-12 10:25:00,403.52,404.0,402.36,402.36,7905.0,403.52,404.0,402.36,402.36,7905.0
2018-03-12 10:30:00,402.68,403.76,402.22,402.9,14398.0,402.68,403.76,402.22,402.9,14398.0
2018-03-12 10:35:00,403.06,403.07,401.18,401.53,10212.0,403.06,403.07,401.18,401.53,10212.0
2018-03-12 10:40:00,401.75,402.79,401.75,402.52,9784.0,401.75,402.79,401.75,402.52,9784.0
2018-03-12 10:45:00,402.64,403.5,402.44,402.69,3614.0,402.64,403.5,402.44,402.69,3614.0
2018-03-12 10:50:00,403.26,403.66,402.6,402.97,7751.0,403.26,403.66,402.6,402.97,7751.0
2018-03-12 10:55:00,403.08,404.43,403.08,404.12,4950.0,403.08,404.43,403.08,404.12,4950.0
2018-03-12 11:00:00,404.66,405.09,404.61,404.94,1725.0,404.66,405.09,404.61,404.94,1725.0
2018-03-12 11:05:00,405.0,405.8,404.68,404.73,6925.0,405.0,405.8,404.68,404.73,6925.0
2018-03-12 11:10:00,405.03,406.5,405.03,406.49,5523.0,405.03,406.5,405.03,406.49,5523.0
2018-03-12 11:15:00,406.4,406.61,406.03,406.53,2729.0,406.4,406.61,406.03,406.53,2729.0
2018-03-12 11:20:00,406.4,406.77,405.03,405.05,6978.0,406.4,406.77,405.03,405.05,6978.0
2018-03-12 11:25:00,404.98,405.31,404.98,405.05,1400.0,404.98,405.31,404.98,405.05,1400.0
2018-03-12 11:30:00,405.47,406.06,404.78,406.06,3770.0,405.47,406.06,404.78,406.06,3770.0
2018-03-12 11:35:00,405.84,406.75,405.84,406.21,3493.0,405.84,406.75,405.84,406.21,3493.0
2018-03-12 11:40:00,406.15,406.75,406.15,406.59,3570.0,406.15,406.75,406.15,406.59,3570.0
2018-03-12 11:45:00,406.42,406.53,405.61,405.78,4781.0,406.42,406.53,405.61,405.78,4781.0
2018-03-12 11:50:00,405.49,405.85,404.93,405.85,4457.0,405.49,405.85,404.93,405.85,4457.0
2018-03-12 11:55:00,406.04,406.5,405.5,406.19,4800.0,406.04,406.5,405.5,406.19,4800.0
2018-03-12 12:00:00,406.4,407.54,406.39,407.5,4570.0,406.4,407.54,406.39,407.5,4570.0
2018-03-12 12:05:00,407.7,408.69,407.7,408.69,1275.0,407.7,408.69,407.7,408.69,1275.0
2018-03-12 12:10:00,408.85,409.98,408.42,409.98,2200.0,408.85,409.98,408.42,409.98,2200.0
2018-03-12 12:15:00,409.99,409.99,408.83,408.95,2900.0,409.99,409.99,408.83,408.95,2900.0
2018-03-12 12:20:00,408.65,409.07,408.0,408.05,7113.0,408.65,409.07,408.0,408.05,7113.0
2018-03-12 12:25:00,408.5,408.5,406.94,406.94,7466.0,408.5,408.5,406.94,406.94,7466.0
2018-03-12 12:30:00,407.75,407.75,406.77,407.06,2456.0,407.75,407.75,406.77,407.06,2456.0
2018-03-12 12:35:00,406.93,407.96,406.76,407.66,2200.0,406.93,407.96,406.76,407.66,2200.0
2018-03-12 12:40:00,407.88,408.8,407.58,408.15,7129.0,407.88,408.8,407.58,408.15,7129.0
2018-03-12 12:45:00,408.18,409.48,408.07,409.48,1345.0,408.18,409.48,408.07,409.48,1345.0
2018-03-12 12:50:00,409.59,409.59,408.98,409.53,1900.0,409.59,409.59,408.98,409.53,1900.0
2018-03-12 12:55:00,409.29,409.63,409.03,409.32,3500.0,409.29,409.63,409.03,409.32,3500.0
2018-03-12 13:00:00,408.8,409.68,408.79,409.68,1550.0,408.8,409.68,408.79,409.68,1550.0
2018-03-12 13:05:00,409.44,410.26,409.44,410.25,2186.0,409.44,410.26,409.44,410.25,2186.0
2018-03-12 13:10:00,410.2,410.86,409.95,410.86,11500.0,410.2,410.86,409.95,410.86,11500.0
2018-03-12 13:15:00,410.27,410.51,409.89,410.13,5800.0,410.27,410.51,409.89,410.13,5800.0
2018-03-12 13:20:00,410.22,410.66,409.98,410.66,4979.0,410.22,410.66,409.98,410.66,4979.0
2018-03-12 13:25:00,410.59,410.93,409.98,410.75,7800.0,410.59,410.93,409.98,410.75,7800.0
2018-03-12 13:30:00,410.44,411.68,410.43,411.67,3100.0,410.44,411.68,410.43,411.67,3100.0
2018-03-12 13:35:00,411.23,411.59,411.06,411.59,2200.0,411.23,411.59,411.06,411.59,2200.0
2018-03-12 13:40:00,411.47,411.7,411.03,411.03,1100.0,411.47,411.7,411.03,411.03,1100.0
2018-03-12 13:45:00,410.93,411.07,410.67,411.07,980.0,410.93,411.07,410.67,411.07,980.0
2018-03-12 13:50:00,410.66,411.0,410.22,410.52,2100.0,410.66,411.0,410.22,410.52,2100.0
2018-03-12 13:55:00,410.04,410.46,409.05,409.32,4849.0,410.04,410.46,409.05,409.32,4849.0
2018-03-12 14:00:00,409.82,410.49,409.25,410.49,3384.0,409.82,410.49,409.25,410.49,3384.0
2018-03-12 14:05:00,410.5,411.24,410.49,411.05,3059.0,410.5,411.24,410.49,411.05,3059.0
2018-03-12 14:10:00,410.93,410.96,410.36,410.47,2900.0,410.93,410.96,410.36,410.47,2900.0
2018-03-12 14:15:00,410.57,411.0,410.57,410.65,4300.0,410.57,411.0,410.57,410.65,4300.0
2018-03-12 14:20:00,410.71,411.15,410.7,411.0,2100.0,410.71,411.15,410.7,411.0,2100.0
2018-03-12 14:25:00,410.95,411.43,410.8,411.08,1500.0,410.95,411.43,410.8,411.08,1500.0
2018-03-12 14:30:00,411.09,411.38,410.54,410.9,2608.0,411.09,411.38,410.54,410.9,2608.0
2018-03-12 14:35:00,411.1,411.72,410.6,411.16,3306.0,411.1,411.72,410.6,411.16,3306.0
2018-03-12 14:40:00,411.56,411.56,410.63,410.63,1614.0,411.56,411.56,410.63,410.63,1614.0
2018-03-12 14:45:00,411.05,412.06,410.99,411.64,1830.0,411.05,412.06,410.99,411.64,1830.0
2018-03-12 14:50:00,411.41,411.7,411.14,411.7,3000.0,411.41,411.7,411.14,411.7,3000.0
2018-03-12 14:55:00,412.17,412.65,411.86,412.38,3200.0,412.17,412.65,411.86,412.38,3200.0
2018-03-12 15:00:00,412.97,413.27,412.57,413.25,2300.0,412.97,413.27,412.57,413.25,2300.0
2018-03-12 15:05:00,413.24,413.27,412.57,413.27,5138.0,413.24,413.27,412.57,413.27,5138.0
2018-03-12 15:10:00,413.47,413.49,412.96,413.11,4507.0,413.47,413.49,412.96,413.11,4507.0
2018-03-12 15:15:00,412.94,413.26,412.93,413.02,2300.0,412.94,413.26,412.93,413.02,2300.0
2018-03-12 15:20:00,412.97,413.24,412.25,412.27,7295.0,412.97,413.24,412.25,412.27,7295.0
2018-03-12 15:25:00,412.26,412.28,411.21,412.15,4377.0,412.26,412.28,411.21,412.15,4377.0
2018-03-12 15:30:00,411.81,412.9,411.21,411.21,7713.0,411.81,412.9,411.21,411.21,7713.0
2018-03-12 15:35:00,411.14,411.3,410.77,410.91,3100.0,411.14,411.3,410.77,410.91,3100.0
2018-03-12 15:40:00,411.18,411.38,410.86,410.86,7524.0,411.18,411.38,410.86,410.86,7524.0
2018-03-12 15:45:00,411.2,412.02,410.85,411.2,7776.0,411.2,412.02,410.85,411.2,7776.0
2018-03-12 15:50:00,410.92,411.05,410.0,410.0,5625.0,410.92,411.05,410.0,410.0,5625.0
2018-03-12 15:55:00,410.58,410.77,410.0,410.13,12594.0,410.58,410.77,410.0,410.13,12594.0
2018-03-13 09:30:00,413.41,414.47,410.97,413.65,12651.0,413.41,414.47,410.97,413.65,12651.0
2018-03-13 09:35:00,413.77,417.91,413.76,416.86,12127.0,413.77,417.91,413.76,416.86,12127.0
2018-03-13 09:40:00,415.83,417.24,415.73,416.22,8470.0,415.83,417.24,415.73,416.22,8470.0
2018-03-13 09:45:00,416.22,416.72,413.03,414.0,14828.0,416.22,416.72,413.03,414.0,14828.0
2018-03-13 09:50:00,412.97,413.52,411.27,412.18,12984.0,412.97,413.52,411.27,412.18,12984.0
2018-03-13 09:55:00,412.22,412.46,411.79,412.39,555.0,412.22,412.46,411.79,412.39,555.0
2018-03-13 10:00:00,412.22,412.75,412.06,412.37,3874.0,412.22,412.75,412.06,412.37,3874.0
2018-03-13 10:05:00,412.63,412.68,410.09,410.2,9504.0,412.63,412.68,410.09,410.2,9504.0
2018-03-13 10:10:00,410.13,412.22,410.13,412.22,6776.0,410.13,412.22,410.13,412.22,6776.0
2018-03-13 10:15:00,411.91,412.44,411.49,411.49,4900.0,411.91,412.44,411.49,411.49,4900.0
2018-03-13 10:20:00,411.76,411.81,410.51,410.51,4305.0,411.76,411.81,410.51,410.51,4305.0
2018-03-13 10:25:00,410.35,410.71,410.0,410.0,2712.0,410.35,410.71,410.0,410.0,2712.0
2018-03-13 10:30:00,409.65,409.65,408.05,408.05,6338.0,409.65,409.65,408.05,408.05,6338.0
2018-03-13 10:35:00,407.92,408.63,407.56,407.56,2400.0,407.92,408.63,407.56,407.56,2400.0
2018-03-13 10:40:00,407.89,408.61,407.53,408.5,2502.0,407.89,408.61,407.53,408.5,2502.0
2018-03-13 10:45:00,408.36,408.92,407.33,408.31,3900.0,408.36,408.92,407.33,408.31,3900.0
2018-03-13 10:50:00,408.79,408.79,407.09,407.44,2957.0,408.79,408.79,407.09,407.44,2957.0
2018-03-13 10:55:00,407.49,407.91,406.7,406.7,4914.0,407.49,407.91,406.7,406.7,4914.0
2018-03-13 11:00:00,406.79,406.8,405.2,405.41,5812.0,406.79,406.8,405.2,405.41,5812.0
2018-03-13 11:05:00,405.8,405.83,404.18,404.18,6208.0,405.8,405.83,404.18,404.18,6208.0
2018-03-13 11:10:00,404.59,405.26,404.53,404.99,2550.0,404.59,405.26,404.53,404.99,2550.0
2018-03-13 11:15:00,405.12,405.34,404.5,404.61,5900.0,405.12,405.34,404.5,404.61,5900.0
2018-03-13 11:20:00,404.61,406.39,404.52,406.07,6145.0,404.61,406.39,404.52,406.07,6145.0
2018-03-13 11:25:00,406.04,406.44,404.56,404.89,4828.0,406.04,406.44,404.56,404.89,4828.0
2018-03-13 11:30:00,406.08,406.89,405.03,405.04,9595.0,406.08,406.89,405.03,405.04,9595.0
2018-03-13 11:35:00,405.71,406.67,405.32,406.09,5329.0,405.71,406.67,405.32,406.09,5329.0
2018-03-13 11:40:00,406.11,407.26,405.57,406.96,9049.0,406.11,407.26,405.57,406.96,9049.0
2018-03-13 11:45:00,406.91,408.18,406.5,408.04,5900.0,406.91,408.18,406.5,408.04,5900.0
2018-03-13 11:50:00,407.88,408.32,407.47,407.56,5153.0,407.88,408.32,407.47,407.56,5153.0
2018-03-13 11:55:00,407.53,407.74,406.51,406.54,7642.0,407.53,407.74,406.51,406.54,7642.0
2018-03-13 12:00:00,407.06,407.07,404.5,404.5,11138.0,407.06,407.07,404.5,404.5,11138.0
2018-03-13 12:05:00,404.64,404.73,402.31,403.02,33415.0,404.64,404.73,402.31,403.02,33415.0
2018-03-13 12:10:00,403.3,404.45,402.84,404.19,5704.0,403.3,404.45,402.84,404.19,5704.0
2018-03-13 12:15:00,404.61,404.61,403.42,404.18,5400.0,404.61,404.61,403.42,404.18,5400.0
2018-03-13 12:20:00,404.24,404.3,403.67,403.67,4618.0,404.24,404.3,403.67,403.67,4618.0
2018-03-13 12:25:00,404.1,404.1,403.23,403.8,2750.0,404.1,404.1,403.23,403.8,2750.0
2018-03-13 12:30:00,404.0,404.25,403.91,404.06,9020.0,404.0,404.25,403.91,404.06,9020.0
2018-03-13 12:35:00,404.25,405.17,404.25,404.99,15453.0,404.25,405.17,404.25,404.99,15453.0
2018-03-13 12:40:00,405.14,406.33,404.8,406.17,3400.0,405.14,406.33,404.8,406.17,3400.0
2018-03-13 12:45:00,406.43,407.0,406.42,407.0,1300.0,406.43,407.0,406.42,407.0,1300.0
2018-03-13 12:50:00,407.12,407.74,407.09,407.1,1800.0,407.12,407.74,407.09,407.1,1800.0
2018-03-13 12:55:00,407.08,407.96,407.07,407.5,1800.0,407.08,407.96,407.07,407.5,1800.0
2018-03-13 13:00:00,407.43,408.07,407.03,407.73,3781.0,407.43,408.07,407.03,407.73,3781.0
2018-03-13 13:05:00,408.04,409.18,407.35,409.18,1663.0,408.04,409.18,407.35,409.18,1663.0
2018-03-13 13:10:00,408.71,408.81,408.71,408.8,800.0,408.71,408.81,408.71,408.8,800.0
2018-03-13 13:15:00,409.06,409.06,408.85,408.86,1100.0,409.06,409.06,408.85,408.86,1100.0
2018-03-13 13:20:00,409.1,409.44,408.29,408.3,3600.0,409.1,409.44,408.29,408.3,3600.0
2018-03-13 13:25:00,408.3,408.48,408.19,408.24,700.0,408.3,408.48,408.19,408.24,700.0
2018-03-13 13:30:00,408.43,408.64,408.32,408.63,900.0,408.43,408.64,408.32,408.63,900.0
2018-03-13 13:35:00,408.13,409.07,408.13,408.31,1400.0,408.13,409.07,408.13,408.31,1400.0
2018-03-13 13:40:00,408.91,409.38,408.63,408.7,2300.0,408.91,409.38,408.63,408.7,2300.0
2018-03-13 13:45:00,408.59,408.59,406.13,406.13,3100.0,408.59,408.59,406.13,406.13,3100.0
2018-03-13 13:50:00,406.17,406.62,405.93,406.52,1900.0,406.17,406.62,405.93,406.52,1900.0
2018-03-13 13:55:00,405.93,405.96,405.0,405.1,2300.0,405.93,405.96,405.0,405.1,2300.0
2018-03-13 14:00:00,405.3,406.35,405.3,406.35,1310.0,405.3,406.35,405.3,406.35,1310.0
2018-03-13 14:05:00,406.75,407.83,406.75,407.35,2660.0,406.75,407.83,406.75,407.35,2660.0
2018-03-13 14:10:00,407.63,407.71,406.11,406.11,3000.0,407.63,407.71,406.11,406.11,3000.0
2018-03-13 14:15:00,405.98,406.22,405.83,406.22,1000.0,405.98,406.22,405.83,406.22,1000.0
2018-03-13 14:20:00,406.97,406.97,406.39,406.4,700.0,406.97,406.97,406.39,406.4,700.0
2018-03-13 14:25:00,406.97,407.1,406.31,406.36,900.0,406.97,407.1,406.31,406.36,900.0
2018-03-13 14:30:00,406.13,408.23,406.13,408.01,3326.0,406.13,408.23,406.13,408.01,3326.0
2018-03-13 14:35:00,407.48,407.51,407.0,407.25,1500.0,407.48,407.51,407.0,407.25,1500.0
2018-03-13 14:40:00,406.71,406.82,406.31,406.38,1600.0,406.71,406.82,406.31,406.38,1600.0
2018-03-13 14:45:00,406.08,407.34,405.72,407.34,2926.0,406.08,407.34,405.72,407.34,2926.0
2018-03-13 14:50:00,406.81,406.82,405.36,405.36,1635.0,406.81,406.82,405.36,405.36,1635.0
2018-03-13 14:55:00,405.44,407.03,405.31,407.03,2478.0,405.44,407.03,405.31,407.03,2478.0
2018-03-13 15:00:00,407.34,407.34,406.77,407.2,1000.0,407.34,407.34,406.77,407.2,1000.0
2018-03-13 15:05:00,407.55,407.55,406.63,407.45,1100.0,407.55,407.55,406.63,407.45,1100.0
2018-03-13 15:10:00,406.84,406.84,405.24,406.14,2500.0,406.84,406.84,405.24,406.14,2500.0
2018-03-13 15:15:00,405.75,406.34,405.46,405.46,1918.0,405.75,406.34,405.46,405.46,1918.0
2018-03-13 15:20:00,405.5,406.16,405.5,406.12,3210.0,405.5,406.16,405.5,406.12,3210.0
2018-03-13 15:25:00,405.97,406.42,405.9,406.25,1400.0,405.97,406.42,405.9,406.25,1400.0
2018-03-13 15:30:00,406.05,406.76,405.64,406.46,3345.0,406.05,406.76,405.64,406.46,3345.0
2018-03-13 15:35:00,406.44,406.47,405.94,405.98,2100.0,406.44,406.47,405.94,405.98,2100.0
2018-03-13 15:40:00,405.41,407.16,405.4,407.04,9105.0,405.41,407.16,405.4,407.04,9105.0
2018-03-13 15:45:00,406.13,407.28,405.93,406.61,6433.0,406.13,407.28,405.93,406.61,6433.0
2018-03-13 15:50:00,406.76,407.0,405.57,406.95,3800.0,406.76,407.0,405.57,406.95,3800.0
2018-03-13 15:55:00,406.74,407.02,406.22,406.22,7541.0,406.74,407.02,406.22,406.22,7541.0
2018-03-14 09:30:00,406.74,407.54,405.87,407.54,4632.0,406.74,407.54,405.87,407.54,4632.0
2018-03-14 09:35:00,406.05,409.98,406.05,409.87,2750.0,406.05,409.98,406.05,409.87,2750.0
2018-03-14 09:40:00,408.75,409.82,408.53,408.53,1335.0,408.75,409.82,408.53,408.53,1335.0
2018-03-14 09:45:00,409.0,409.32,407.54,407.54,3100.0,409.0,409.32,407.54,407.54,3100.0
2018-03-14 09:50:00,408.21,408.21,407.45,407.75,600.0,408.21,408.21,407.45,407.75,600.0
2018-03-14 09:55:00,407.87,408.45,407.13,407.75,1524.0,407.87,408.45,407.13,407.75,1524.0
2018-03-14 10:00:00,408.46,410.15,408.17,409.42,1800.0,408.46,410.15,408.17,409.42,1800.0
2018-03-14 10:05:00,409.99,410.17,409.7,410.17,300.0,409.99,410.17,409.7,410.17,300.0
2018-03-14 10:10:00,409.82,409.83,406.62,406.62,3260.0,409.82,409.83,406.62,406.62,3260.0
2018-03-14 10:15:00,406.8,406.8,405.41,406.04,5085.0,406.8,406.8,405.41,406.04,5085.0
2018-03-14 10:20:00,406.41,406.81,405.93,406.81,1382.0,406.41,406.81,405.93,406.81,1382.0
2018-03-14 10:25:00,406.48,407.19,406.48,407.07,1900.0,406.48,407.19,406.48,407.07,1900.0
2018-03-14 10:30:00,407.36,408.01,407.36,408.0,300.0,407.36,408.01,407.36,408.0,300.0
2018-03-14 10:35:00,407.88,407.88,407.88,407.88,100.0,407.88,407.88,407.88,407.88,100.0
2018-03-14 10:40:00,407.73,408.62,407.73,408.62,1845.0,407.73,408.62,407.73,408.62,1845.0
2018-03-14 10:45:00,408.1,408.96,408.09,408.17,1100.0,408.1,408.96,408.09,408.17,1100.0
2018-03-14 10:50:00,408.17,408.94,407.23,407.24,7627.0,408.17,408.94,407.23,407.24,7627.0
2018-03-14 10:55:00,407.45,408.05,405.82,406.11,9310.0,407.45,408.05,405.82,406.11,9310.0
2018-03-14 11:00:00,406.06,407.11,406.06,406.87,1344.0,406.06,407.11,406.06,406.87,1344.0
2018-03-14 11:05:00,406.87,406.87,405.12,405.13,1600.0,406.87,406.87,405.12,405.13,1600.0
2018-03-14 11:10:00,405.55,405.55,403.94,404.21,4220.0,405.55,405.55,403.94,404.21,4220.0
2018-03-14 11:15:00,404.0,404.43,403.5,403.5,2650.0,404.0,404.43,403.5,403.5,2650.0
2018-03-14 11:20:00,403.27,404.79,403.01,404.49,2900.0,403.27,404.79,403.01,404.49,2900.0
2018-03-14 11:25:00,404.32,404.47,404.01,404.01,1400.0,404.32,404.47,404.01,404.01,1400.0
2018-03-14 11:30:00,404.61,404.84,404.21,404.22,1300.0,404.61,404.84,404.21,404.22,1300.0
2018-03-14 11:35:00,403.58,403.58,402.81,403.41,1129.0,403.58,403.58,402.81,403.41,1129.0
2018-03-14 11:40:00,403.23,403.81,403.22,403.81,500.0,403.23,403.81,403.22,403.81,500.0
2018-03-14 11:45:00,404.38,404.38,403.57,403.61,1600.0,404.38,404.38,403.57,403.61,1600.0
2018-03-14 11:50:00,403.7,405.5,403.7,404.57,3700.0,403.7,405.5,403.7,404.57,3700.0
2018-03-14 11:55:00,404.1,404.63,403.7,403.94,900.0,404.1,404.63,403.7,403.94,900.0
2018-03-14 12:00:00,403.98,404.11,403.98,404.11,606.0,403.98,404.11,403.98,404.11,606.0
2018-03-14 12:05:00,403.69,404.01,403.01,404.01,800.0,403.69,404.01,403.01,404.01,800.0
2018-03-14 12:10:00,404.47,404.65,404.26,404.61,400.0,404.47,404.65,404.26,404.61,400.0
2018-03-14 12:15:00,404.75,406.08,404.75,405.82,1614.0,404.75,406.08,404.75,405.82,1614.0
2018-03-14 12:20:00,405.54,406.08,404.82,405.95,3400.0,405.54,406.08,404.82,405.95,3400.0
2018-03-14 12:25:00,405.53,406.27,405.52,405.52,1300.0,405.53,406.27,405.52,405.52,1300.0
2018-03-14 12:30:00,405.56,406.45,405.51,405.51,400.0,405.56,406.45,405.51,405.51,400.0
2018-03-14 12:35:00,405.82,407.4,405.82,407.05,2533.0,405.82,407.4,405.82,407.05,2533.0
2018-03-14 12:40:00,406.86,408.04,406.85,407.75,2102.0,406.86,408.04,406.85,407.75,2102.0
2018-03-14 12:45:00,407.81,407.81,407.57,407.58,300.0,407.81,407.81,407.57,407.58,300.0
2018-03-14 12:50:00,407.78,408.17,407.17,407.49,6209.0,407.78,408.17,407.17,407.49,6209.0
2018-03-14 12:55:00,407.49,407.49,407.49,407.49,0.0,407.49,407.49,407.49,407.49,0.0
2018-03-14 13:00:00,407.21,407.86,407.02,407.73,2841.0,407.21,407.86,407.02,407.73,2841.0
2018-03-14 13:05:00,407.68,408.25,407.68,407.98,2700.0,407.68,408.25,407.68,407.98,2700.0
2018-03-14 13:10:00,407.93,408.67,407.92,408.19,1600.0,407.93,408.67,407.92,408.19,1600.0
2018-03-14 13:15:00,408.0,409.02,408.0,408.36,1400.0,408.0,409.02,408.0,408.36,1400.0
2018-03-14 13:20:00,408.67,410.28,408.67,410.28,2553.0,408.67,410.28,408.67,410.28,2553.0
2018-03-14 13:25:00,410.5,411.21,410.2,410.78,10304.0,410.5,411.21,410.2,410.78,10304.0
2018-03-14 13:30:00,411.0,411.86,410.69,410.83,2900.0,411.0,411.86,410.69,410.83,2900.0
2018-03-14 13:35:00,411.5,411.5,411.5,411.5,300.0,411.5,411.5,411.5,411.5,300.0
2018-03-14 13:40:00,412.12,412.17,411.13,411.14,2800.0,412.12,412.17,411.13,411.14,2800.0
2018-03-14 13:45:00,411.2,411.2,410.2,411.04,4300.0,411.2,411.2,410.2,411.04,4300.0
2018-03-14 13:50:00,411.11,412.05,410.78,411.36,3229.0,411.11,412.05,410.78,411.36,3229.0
2018-03-14 13:55:00,411.2,411.2,410.8,410.98,600.0,411.2,411.2,410.8,410.98,600.0
2018-03-14 14:00:00,411.0,411.04,410.98,411.04,300.0,411.0,411.04,410.98,411.04,300.0
2018-03-14 14:05:00,410.56,410.87,410.48,410.85,2875.0,410.56,410.87,410.48,410.85,2875.0
2018-03-14 14:10:00,410.4,410.5,409.64,409.97,600.0,410.4,410.5,409.64,409.97,600.0
2018-03-14 14:15:00,410.0,410.01,410.0,410.0,100.0,410.0,410.01,410.0,410.0,100.0
2018-03-14 14:20:00,410.3,410.3,409.42,409.78,2700.0,410.3,410.3,409.42,409.78,2700.0
2018-03-14 14:25:00,410.06,410.06,409.22,409.3,1100.0,410.06,410.06,409.22,409.3,1100.0
2018-03-14 14:30:00,409.83,409.84,409.83,409.84,600.0,409.83,409.84,409.83,409.84,600.0
2018-03-14 14:35:00,409.85,409.85,408.49,408.5,1000.0,409.85,409.85,408.49,408.5,1000.0
2018-03-14 14:40:00,407.48,408.02,406.41,406.41,2525.0,407.48,408.02,406.41,406.41,2525.0
2018-03-14 14:45:00,406.02,406.02,406.02,406.02,150.0,406.02,406.02,406.02,406.02,150.0
2018-03-14 14:50:00,407.75,407.75,407.75,407.75,100.0,407.75,407.75,407.75,407.75,100.0
2018-03-14 14:55:00,407.0,408.11,407.0,407.35,4359.0,407.0,408.11,407.0,407.35,4359.0
2018-03-14 15:00:00,407.53,407.53,407.52,407.52,200.0,407.53,407.53,407.52,407.52,200.0
2018-03-14 15:05:00,407.52,407.52,406.82,407.04,2200.0,407.52,407.52,406.82,407.04,2200.0
2018-03-14 15:10:00,406.73,407.12,406.36,407.12,1847.0,406.73,407.12,406.36,407.12,1847.0
2018-03-14 15:15:00,407.15,407.81,407.03,407.37,1314.0,407.15,407.81,407.03,407.37,1314.0
2018-03-14 15:20:00,407.01,407.66,407.0,407.17,1200.0,407.01,407.66,407.0,407.17,1200.0
2018-03-14 15:25:00,407.17,407.27,406.19,406.19,1367.0,407.17,407.27,406.19,406.19,1367.0
2018-03-14 15:30:00,406.65,406.79,406.47,406.65,1200.0,406.65,406.79,406.47,406.65,1200.0
2018-03-14 15:35:00,406.69,406.69,406.36,406.36,400.0,406.69,406.69,406.36,406.36,400.0
2018-03-14 15:40:00,406.3,406.3,405.35,405.71,7552.0,406.3,406.3,405.35,405.71,7552.0
2018-03-14 15:45:00,405.94,406.91,405.6,405.6,7951.0,405.94,406.91,405.6,405.6,7951.0
2018-03-14 15:50:00,405.6,405.6,404.52,404.81,13523.0,405.6,405.6,404.52,404.81,13523.0
2018-03-14 15:55:00,404.85,405.4,404.63,405.2,23029.0,404.85,405.4,404.63,405.2,23029.0
2018-03-15 09:30:00,394.52,397.6,392.0,397.02,47835.0,394.52,397.6,392.0,397.02,47835.0
2018-03-15 09:35:00,397.0,397.78,392.55,393.77,28271.0,397.0,397.78,392.55,393.77,28271.0
2018-03-15 09:40:00,393.63,393.64,389.73,390.88,27694.0,393.63,393.64,389.73,390.88,27694.0
2018-03-15 09:45:00,390.04,391.53,389.97,390.44,12812.0,390.04,391.53,389.97,390.44,12812.0
2018-03-15 09:50:00,390.68,391.99,389.19,391.5,23574.0,390.68,391.99,389.19,391.5,23574.0
2018-03-15 09:55:00,391.52,392.08,390.83,390.86,5427.0,391.52,392.08,390.83,390.86,5427.0
2018-03-15 10:00:00,391.31,394.47,391.3,394.45,18150.0,391.31,394.47,391.3,394.45,18150.0
2018-03-15 10:05:00,394.06,394.27,392.63,393.69,7400.0,394.06,394.27,392.63,393.69,7400.0
2018-03-15 10:10:00,393.7,393.88,391.64,391.94,5867.0,393.7,393.88,391.64,391.94,5867.0
2018-03-15 10:15:00,391.94,392.0,390.0,390.01,5797.0,391.94,392.0,390.0,390.01,5797.0
2018-03-15 10:20:00,390.0,390.54,389.17,389.93,9151.0,390.0,390.54,389.17,389.93,9151.0
2018-03-15 10:25:00,390.01,391.39,389.91,391.38,3120.0,390.01,391.39,389.91,391.38,3120.0
2018-03-15 10:30:00,391.66,391.98,389.66,389.66,6950.0,391.66,391.98,389.66,389.66,6950.0
2018-03-15 10:35:00,390.02,390.9,389.54,389.54,5500.0,390.02,390.9,389.54,389.54,5500.0
2018-03-15 10:40:00,389.82,391.33,389.65,390.76,3444.0,389.82,391.33,389.65,390.76,3444.0
2018-03-15 10:45:00,390.81,391.99,390.08,390.87,3702.0,390.81,391.99,390.08,390.87,3702.0
2018-03-15 10:50:00,390.15,390.98,389.5,390.98,2800.0,390.15,390.98,389.5,390.98,2800.0
2018-03-15 10:55:00,391.02,391.37,390.51,391.02,1800.0,391.02,391.37,390.51,391.02,1800.0
2018-03-15 11:00:00,391.25,391.7,391.12,391.14,2203.0,391.25,391.7,391.12,391.14,2203.0
2018-03-15 11:05:00,391.14,392.5,391.14,392.5,8350.0,391.14,392.5,391.14,392.5,8350.0
2018-03-15 11:10:00,392.46,392.69,392.15,392.46,2800.0,392.46,392.69,392.15,392.46,2800.0
2018-03-15 11:15:00,392.47,392.64,392.34,392.34,700.0,392.47,392.64,392.34,392.34,700.0
2018-03-15 11:20:00,392.85,393.0,392.54,393.0,2110.0,392.85,393.0,392.54,393.0,2110.0
2018-03-15 11:25:00,393.0,393.85,392.87,393.45,5472.0,393.0,393.85,392.87,393.45,5472.0
2018-03-15 11:30:00,392.8,393.18,392.7,392.84,2200.0,392.8,393.18,392.7,392.84,2200.0
2018-03-15 11:35:00,392.99,393.84,392.99,393.83,1212.0,392.99,393.84,392.99,393.83,1212.0
2018-03-15 11:40:00,393.53,393.68,393.27,393.49,3600.0,393.53,393.68,393.27,393.49,3600.0
2018-03-15 11:45:00,393.49,393.74,393.25,393.61,2500.0,393.49,393.74,393.25,393.61,2500.0
2018-03-15 11:50:00,393.42,393.51,392.92,392.93,3990.0,393.42,393.51,392.92,392.93,3990.0
2018-03-15 11:55:00,393.46,393.46,393.46,393.46,100.0,393.46,393.46,393.46,393.46,100.0
2018-03-15 12:00:00,393.48,393.49,393.0,393.0,1050.0,393.48,393.49,393.0,393.0,1050.0
2018-03-15 12:05:00,393.08,393.76,393.08,393.55,1500.0,393.08,393.76,393.08,393.55,1500.0
2018-03-15 12:10:00,393.6,393.62,393.21,393.6,3050.0,393.6,393.62,393.21,393.6,3050.0
2018-03-15 12:15:00,393.56,393.93,393.48,393.77,4983.0,393.56,393.93,393.48,393.77,4983.0
2018-03-15 12:20:00,393.88,394.48,393.88,393.89,2979.0,393.88,394.48,393.88,393.89,2979.0
2018-03-15 12:25:00,394.11,394.53,393.96,394.53,2544.0,394.11,394.53,393.96,394.53,2544.0
2018-03-15 12:30:00,394.5,394.5,393.58,393.85,2495.0,394.5,394.5,393.58,393.85,2495.0
2018-03-15 12:35:00,393.81,393.91,393.01,393.01,2125.0,393.81,393.91,393.01,393.01,2125.0
2018-03-15 12:40:00,393.4,393.93,393.4,393.93,600.0,393.4,393.93,393.4,393.93,600.0
2018-03-15 12:45:00,394.11,394.22,393.96,393.96,2150.0,394.11,394.22,393.96,393.96,2150.0
2018-03-15 12:50:00,393.69,393.69,393.69,393.69,100.0,393.69,393.69,393.69,393.69,100.0
2018-03-15 12:55:00,394.12,394.23,394.04,394.04,800.0,394.12,394.23,394.04,394.04,800.0
2018-03-15 13:00:00,394.26,394.48,394.26,394.48,400.0,394.26,394.48,394.26,394.48,400.0
2018-03-15 13:05:00,394.4,394.57,394.08,394.08,2142.0,394.4,394.57,394.08,394.08,2142.0
2018-03-15 13:10:00,394.31,394.38,394.16,394.38,1150.0,394.31,394.38,394.16,394.38,1150.0
2018-03-15 13:15:00,394.11,394.11,393.51,393.51,1000.0,394.11,394.11,393.51,393.51,1000.0
2018-03-15 13:20:00,393.2,393.2,392.71,392.84,3122.0,393.2,393.2,392.71,392.84,3122.0
2018-03-15 13:25:00,393.01,393.54,392.87,393.43,1500.0,393.01,393.54,392.87,393.43,1500.0
2018-03-15 13:30:00,393.8,393.8,393.8,393.8,200.0,393.8,393.8,393.8,393.8,200.0
2018-03-15 13:35:00,393.58,393.8,393.57,393.8,200.0,393.58,393.8,393.57,393.8,200.0
2018-03-15 13:40:00,393.8,393.81,393.53,393.72,825.0,393.8,393.81,393.53,393.72,825.0
2018-03-15 13:45:00,393.52,393.52,392.19,392.5,3550.0,393.52,393.52,392.19,392.5,3550.0
2018-03-15 13:50:00,392.2,393.02,391.33,391.62,3614.0,392.2,393.02,391.33,391.62,3614.0
2018-03-15 13:55:00,391.19,391.4,390.87,391.4,3570.0,391.19,391.4,390.87,391.4,3570.0
2018-03-15 14:00:00,391.11,391.11,390.31,390.31,4800.0,391.11,391.11,390.31,390.31,4800.0
2018-03-15 14:05:00,390.37,390.64,389.49,389.9,5859.0,390.37,390.64,389.49,389.9,5859.0
2018-03-15 14:10:00,390.01,390.02,389.71,389.91,11595.0,390.01,390.02,389.71,389.91,11595.0
2018-03-15 14:15:00,389.57,389.64,389.5,389.54,900.0,389.57,389.64,389.5,389.54,900.0
2018-03-15 14:20:00,389.35,389.46,389.0,389.1,4108.0,389.35,389.46,389.0,389.1,4108.0
2018-03-15 14:25:00,389.14,389.22,388.47,388.82,2800.0,389.14,389.22,388.47,388.82,2800.0
2018-03-15 14:30:00,388.57,389.0,388.5,388.5,900.0,388.57,389.0,388.5,388.5,900.0
2018-03-15 14:35:00,388.75,388.87,388.22,388.22,3235.0,388.75,388.87,388.22,388.22,3235.0
2018-03-15 14:40:00,388.44,389.0,388.44,388.5,3300.0,388.44,389.0,388.44,388.5,3300.0
2018-03-15 14:45:00,388.44,389.75,388.44,389.75,1696.0,388.44,389.75,388.44,389.75,1696.0
2018-03-15 14:50:00,389.96,389.96,389.0,389.63,2198.0,389.96,389.96,389.0,389.63,2198.0
2018-03-15 14:55:00,389.6,390.59,389.24,390.03,2715.0,389.6,390.59,389.24,390.03,2715.0
2018-03-15 15:00:00,390.35,390.75,389.44,389.52,2300.0,390.35,390.75,389.44,389.52,2300.0
2018-03-15 15:05:00,389.99,390.58,389.0,389.04,4500.0,389.99,390.58,389.0,389.04,4500.0
2018-03-15 15:10:00,388.84,389.28,388.23,388.4,6700.0,388.84,389.28,388.23,388.4,6700.0
2018-03-15 15:15:00,388.42,388.85,388.19,388.29,4771.0,388.42,388.85,388.19,388.29,4771.0
2018-03-15 15:20:00,388.54,388.99,387.6,388.03,17157.0,388.54,388.99,387.6,388.03,17157.0
2018-03-15 15:25:00,388.39,388.39,387.2,387.69,9995.0,388.39,388.39,387.2,387.69,9995.0
2018-03-15 15:30:00,387.8,388.47,387.52,388.03,6233.0,387.8,388.47,387.52,388.03,6233.0
2018-03-15 15:35:00,388.25,388.45,387.77,387.77,3327.0,388.25,388.45,387.77,387.77,3327.0
2018-03-15 15:40:00,387.82,388.21,386.78,386.78,12140.0,387.82,388.21,386.78,386.78,12140.0
2018-03-15 15:45:00,386.79,387.35,386.36,386.84,25037.0,386.79,387.35,386.36,386.84,25037.0
2018-03-15 15:50:00,387.39,387.45,386.24,386.79,25083.0,387.39,387.45,386.24,386.79,25083.0
2018-03-15 15:55:00,386.71,387.95,386.47,387.03,40272.0,386.71,387.95,386.47,387.03,40272.0
2018-03-16 09:30:00,389.04,390.58,386.12,388.3,29378.0,389.04,390.58,386.12,388.3,29378.0
2018-03-16 09:35:00,388.06,389.98,387.27,387.27,3302.0,388.06,389.98,387.27,387.27,3302.0
2018-03-16 09:40:00,389.6,390.41,386.77,387.17,4755.0,389.6,390.41,386.77,387.17,4755.0
2018-03-16 09:45:00,388.65,388.65,385.36,385.76,4457.0,388.65,388.65,385.36,385.76,4457.0
2018-03-16 09:50:00,385.7,385.7,382.01,382.38,9100.0,385.7,385.7,382.01,382.38,9100.0
2018-03-16 09:55:00,382.08,382.92,381.46,381.71,4879.0,382.08,382.92,381.46,381.71,4879.0
2018-03-16 10:00:00,381.65,382.25,378.9,379.69,28901.0,381.65,382.25,378.9,379.69,28901.0
2018-03-16 10:05:00,380.25,382.12,379.79,380.0,8310.0,380.25,382.12,379.79,380.0,8310.0
2018-03-16 10:10:00,379.37,382.05,379.27,381.04,10352.0,379.37,382.05,379.27,381.04,10352.0
2018-03-16 10:15:00,380.35,382.47,380.35,381.5,12646.0,380.35,382.47,380.35,381.5,12646.0
2018-03-16 10:20:00,380.95,382.25,380.67,382.03,3736.0,380.95,382.25,380.67,382.03,3736.0
2018-03-16 10:25:00,381.78,382.5,381.24,381.76,3851.0,381.78,382.5,381.24,381.76,3851.0
2018-03-16 10:30:00,381.77,382.49,381.77,382.46,3159.0,381.77,382.49,381.77,382.46,3159.0
2018-03-16 10:35:00,382.53,383.49,382.53,383.42,6800.0,382.53,383.49,382.53,383.42,6800.0
2018-03-16 10:40:00,383.18,383.18,382.11,382.98,3486.0,383.18,383.18,382.11,382.98,3486.0
2018-03-16 10:45:00,383.19,383.26,382.79,383.21,1421.0,383.19,383.26,382.79,383.21,1421.0
2018-03-16 10:50:00,383.27,383.78,382.92,383.51,2674.0,383.27,383.78,382.92,383.51,2674.0
2018-03-16 10:55:00,383.47,384.79,382.74,384.79,5000.0,383.47,384.79,382.74,384.79,5000.0
2018-03-16 11:00:00,384.28,384.85,383.7,383.71,1100.0,384.28,384.85,383.7,383.71,1100.0
2018-03-16 11:05:00,383.8,383.8,383.36,383.66,2095.0,383.8,383.8,383.36,383.66,2095.0
2018-03-16 11:10:00,383.37,384.14,383.36,383.72,4850.0,383.37,384.14,383.36,383.72,4850.0
2018-03-16 11:15:00,383.45,383.45,382.59,382.86,2750.0,383.45,383.45,382.59,382.86,2750.0
2018-03-16 11:20:00,383.41,383.43,383.07,383.12,2344.0,383.41,383.43,383.07,383.12,2344.0
2018-03-16 11:25:00,383.1,384.02,382.62,383.12,4638.0,383.1,384.02,382.62,383.12,4638.0
2018-03-16 11:30:00,384.02,384.06,383.14,383.21,2803.0,384.02,384.06,383.14,383.21,2803.0
2018-03-16 11:35:00,382.91,383.01,381.76,381.76,2650.0,382.91,383.01,381.76,381.76,2650.0
2018-03-16 11:40:00,382.01,382.18,380.94,381.0,3670.0,382.01,382.18,380.94,381.0,3670.0
2018-03-16 11:45:00,380.99,381.14,380.25,380.55,1200.0,380.99,381.14,380.25,380.55,1200.0
2018-03-16 11:50:00,380.03,381.31,379.59,380.84,5541.0,380.03,381.31,379.59,380.84,5541.0
2018-03-16 11:55:00,380.25,380.48,378.88,379.33,3752.0,380.25,380.48,378.88,379.33,3752.0
2018-03-16 12:00:00,378.51,378.97,377.02,377.99,9325.0,378.51,378.97,377.02,377.99,9325.0
2018-03-16 12:05:00,377.92,378.36,377.21,377.25,5902.0,377.92,378.36,377.21,377.25,5902.0
2018-03-16 12:10:00,377.38,377.91,376.48,377.67,4061.0,377.38,377.91,376.48,377.67,4061.0
2018-03-16 12:15:00,378.13,378.13,376.64,376.67,7797.0,378.13,378.13,376.64,376.67,7797.0
2018-03-16 12:20:00,376.84,377.29,376.36,377.0,7713.0,376.84,377.29,376.36,377.0,7713.0
2018-03-16 12:25:00,376.7,378.85,376.69,378.85,5544.0,376.7,378.85,376.69,378.85,5544.0
2018-03-16 12:30:00,378.1,378.1,376.62,376.88,3695.0,378.1,378.1,376.62,376.88,3695.0
2018-03-16 12:35:00,377.58,378.03,377.23,377.4,4293.0,377.58,378.03,377.23,377.4,4293.0
2018-03-16 12:40:00,377.26,377.39,376.81,377.31,2899.0,377.26,377.39,376.81,377.31,2899.0
2018-03-16 12:45:00,376.93,377.59,376.93,377.0,2800.0,376.93,377.59,376.93,377.0,2800.0
2018-03-16 12:50:00,377.0,377.07,376.64,376.73,2717.0,377.0,377.07,376.64,376.73,2717.0
2018-03-16 12:55:00,376.73,376.99,376.45,376.72,4400.0,376.73,376.99,376.45,376.72,4400.0
2018-03-16 13:00:00,376.84,377.14,376.73,377.06,4800.0,376.84,377.14,376.73,377.06,4800.0
2018-03-16 13:05:00,377.3,377.3,376.41,376.72,2700.0,377.3,377.3,376.41,376.72,2700.0
2018-03-16 13:10:00,376.77,377.09,376.38,377.09,4030.0,376.77,377.09,376.38,377.09,4030.0
2018-03-16 13:15:00,376.66,376.98,375.26,375.28,3791.0,376.66,376.98,375.26,375.28,3791.0
2018-03-16 13:20:00,375.08,375.57,373.6,374.74,6976.0,375.08,375.57,373.6,374.74,6976.0
2018-03-16 13:25:00,374.85,375.16,373.62,373.89,4620.0,374.85,375.16,373.62,373.89,4620.0
2018-03-16 13:30:00,373.63,374.82,373.35,374.82,3700.0,373.63,374.82,373.35,374.82,3700.0
2018-03-16 13:35:00,375.0,375.08,374.8,375.08,1409.0,375.0,375.08,374.8,375.08,1409.0
2018-03-16 13:40:00,375.52,375.52,375.01,375.01,646.0,375.52,375.52,375.01,375.01,646.0
2018-03-16 13:45:00,375.27,376.99,374.98,376.49,7469.0,375.27,376.99,374.98,376.49,7469.0
2018-03-16 13:50:00,376.97,378.41,376.17,378.41,5750.0,376.97,378.41,376.17,378.41,5750.0
2018-03-16 13:55:00,378.0,379.86,377.91,379.85,4376.0,378.0,379.86,377.91,379.85,4376.0
2018-03-16 14:00:00,379.87,380.48,379.77,380.25,2000.0,379.87,380.48,379.77,380.25,2000.0
2018-03-16 14:05:00,380.01,380.24,379.44,379.44,6397.0,380.01,380.24,379.44,379.44,6397.0
2018-03-16 14:10:00,379.17,379.31,377.32,378.23,4000.0,379.17,379.31,377.32,378.23,4000.0
2018-03-16 14:15:00,378.6,379.01,378.6,378.73,2206.0,378.6,379.01,378.6,378.73,2206.0
2018-03-16 14:20:00,378.55,378.74,377.5,377.94,4552.0,378.55,378.74,377.5,377.94,4552.0
2018-03-16 14:25:00,377.87,378.5,377.7,377.93,1300.0,377.87,378.5,377.7,377.93,1300.0
2018-03-16 14:30:00,378.31,379.27,378.31,378.81,1749.0,378.31,379.27,378.31,378.81,1749.0
2018-03-16 14:35:00,379.51,380.25,379.29,379.76,5094.0,379.51,380.25,379.29,379.76,5094.0
2018-03-16 14:40:00,379.97,379.97,379.25,379.56,826.0,379.97,379.97,379.25,379.56,826.0
2018-03-16 14:45:00,379.57,379.93,379.11,379.45,1700.0,379.57,379.93,379.11,379.45,1700.0
2018-03-16 14:50:00,379.45,380.22,379.4,379.95,2557.0,379.45,380.22,379.4,379.95,2557.0
2018-03-16 14:55:00,379.98,380.25,379.97,380.19,1500.0,379.98,380.25,379.97,380.19,1500.0
2018-03-16 15:00:00,379.82,381.15,379.42,379.43,6420.0,379.82,381.15,379.42,379.43,6420.0
2018-03-16 15:05:00,379.63,380.48,379.11,380.18,5200.0,379.63,380.48,379.11,380.18,5200.0
2018-03-16 15:10:00,379.78,379.8,375.9,376.58,27981.0,379.78,379.8,375.9,376.58,27981.0
2018-03-16 15:15:00,377.02,378.55,377.01,377.37,20440.0,377.02,378.55,377.01,377.37,20440.0
2018-03-16 15:20:00,378.16,378.34,377.4,378.05,7759.0,378.16,378.34,377.4,378.05,7759.0
2018-03-16 15:25:00,377.79,378.82,377.02,378.43,10794.0,377.79,378.82,377.02,378.43,10794.0
2018-03-16 15:30:00,378.96,379.67,378.96,379.35,4300.0,378.96,379.67,378.96,379.35,4300.0
2018-03-16 15:35:00,379.67,379.67,377.73,378.06,14602.0,379.67,379.67,377.73,378.06,14602.0
2018-03-16 15:40:00,378.15,378.41,377.48,378.11,12300.0,378.15,378.41,377.48,378.11,12300.0
2018-03-16 15:45:00,377.95,379.11,377.89,378.77,19904.0,377.95,379.11,377.89,378.77,19904.0
2018-03-16 15:50:00,378.95,379.0,378.24,378.36,17789.0,378.95,379.0,378.24,378.36,17789.0
2018-03-16 15:55:00,378.76,378.87,378.3,378.45,25480.0,378.76,378.87,378.3,378.45,25480.0
2018-03-19 09:30:00,374.74,374.74,372.52,372.9,7159.0,374.74,374.74,372.52,372.9,7159.0
2018-03-19 09:35:00,372.25,375.07,372.25,374.63,8725.0,372.25,375.07,372.25,374.63,8725.0
2018-03-19 09:40:00,374.82,377.29,374.06,376.54,8009.0,374.82,377.29,374.06,376.54,8009.0
2018-03-19 09:45:00,377.0,378.92,375.65,378.92,8765.0,377.0,378.92,375.65,378.92,8765.0
2018-03-19 09:50:00,379.44,381.01,377.71,381.01,10285.0,379.44,381.01,377.71,381.01,10285.0
2018-03-19 09:55:00,380.91,381.06,379.05,380.72,16488.0,380.91,381.06,379.05,380.72,16488.0
2018-03-19 10:00:00,380.56,381.21,380.19,381.09,11357.0,380.56,381.21,380.19,381.09,11357.0
2018-03-19 10:05:00,380.24,380.37,378.31,378.36,4542.0,380.24,380.37,378.31,378.36,4542.0
2018-03-19 10:10:00,378.22,379.08,376.99,379.07,24817.0,378.22,379.08,376.99,379.07,24817.0
2018-03-19 10:15:00,379.83,380.97,379.83,380.97,4373.0,379.83,380.97,379.83,380.97,4373.0
2018-03-19 10:20:00,381.07,381.43,380.4,380.4,3165.0,381.07,381.43,380.4,380.4,3165.0
2018-03-19 10:25:00,380.4,383.95,380.05,382.79,14502.0,380.4,383.95,380.05,382.79,14502.0
2018-03-19 10:30:00,382.79,382.88,379.9,380.15,35424.0,382.79,382.88,379.9,380.15,35424.0
2018-03-19 10:35:00,380.06,380.46,379.68,379.85,3250.0,380.06,380.46,379.68,379.85,3250.0
2018-03-19 10:40:00,379.96,380.36,379.05,379.21,6461.0,379.96,380.36,379.05,379.21,6461.0
2018-03-19 10:45:00,378.57,380.36,378.57,379.98,1400.0,378.57,380.36,378.57,379.98,1400.0
2018-03-19 10:50:00,379.6,379.91,378.02,378.64,1354.0,379.6,379.91,378.02,378.64,1354.0
2018-03-19 10:55:00,378.17,378.32,377.75,378.29,1600.0,378.17,378.32,377.75,378.29,1600.0
2018-03-19 11:00:00,378.29,378.86,376.85,377.52,8955.0,378.29,378.86,376.85,377.52,8955.0
2018-03-19 11:05:00,377.44,377.47,376.04,376.82,4722.0,377.44,377.47,376.04,376.82,4722.0
2018-03-19 11:10:00,376.69,377.65,376.38,376.38,3365.0,376.69,377.65,376.38,376.38,3365.0
2018-03-19 11:15:00,375.97,376.43,375.35,375.35,1449.0,375.97,376.43,375.35,375.35,1449.0
2018-03-19 11:20:00,375.85,375.94,373.01,373.71,5978.0,375.85,375.94,373.01,373.71,5978.0
2018-03-19 11:25:00,373.01,374.19,372.54,373.04,2460.0,373.01,374.19,372.54,373.04,2460.0
2018-03-19 11:30:00,372.42,373.27,372.05,372.44,2595.0,372.42,373.27,372.05,372.44,2595.0
2018-03-19 11:35:00,373.37,373.8,372.64,372.64,3466.0,373.37,373.8,372.64,372.64,3466.0
2018-03-19 11:40:00,372.5,372.69,371.75,372.0,2486.0,372.5,372.69,371.75,372.0,2486.0
2018-03-19 11:45:00,372.42,372.42,370.97,372.03,7668.0,372.42,372.42,370.97,372.03,7668.0
2018-03-19 11:50:00,371.83,372.49,371.63,371.68,4970.0,371.83,372.49,371.63,371.68,4970.0
2018-03-19 11:55:00,372.23,372.23,370.01,370.56,3884.0,372.23,372.23,370.01,370.56,3884.0
2018-03-19 12:00:00,370.42,370.9,370.31,370.51,1850.0,370.42,370.9,370.31,370.51,1850.0
2018-03-19 12:05:00,370.49,371.19,370.05,370.05,6837.0,370.49,371.19,370.05,370.05,6837.0
2018-03-19 12:10:00,370.53,370.74,369.73,370.02,10422.0,370.53,370.74,369.73,370.02,10422.0
2018-03-19 12:15:00,370.22,370.3,369.21,370.04,7767.0,370.22,370.3,369.21,370.04,7767.0
2018-03-19 12:20:00,369.67,370.99,369.01,370.27,10643.0,369.67,370.99,369.01,370.27,10643.0
2018-03-19 12:25:00,370.53,370.61,369.38,369.74,10347.0,370.53,370.61,369.38,369.74,10347.0
2018-03-19 12:30:00,370.45,371.0,369.31,370.44,13608.0,370.45,371.0,369.31,370.44,13608.0
2018-03-19 12:35:00,369.79,370.4,369.28,369.75,11955.0,369.79,370.4,369.28,369.75,11955.0
2018-03-19 12:40:00,369.9,369.9,369.26,369.26,4839.0,369.9,369.9,369.26,369.26,4839.0
2018-03-19 12:45:00,369.27,369.27,366.91,366.91,5686.0,369.27,369.27,366.91,366.91,5686.0
2018-03-19 12:50:00,367.35,368.71,367.34,368.31,1813.0,367.35,368.71,367.34,368.31,1813.0
2018-03-19 12:55:00,367.87,369.14,367.87,368.66,6903.0,367.87,369.14,367.87,368.66,6903.0
2018-03-19 13:00:00,368.63,368.63,367.14,367.39,12228.0,368.63,368.63,367.14,367.39,12228.0
2018-03-19 13:05:00,367.39,367.61,366.97,367.36,2215.0,367.39,367.61,366.97,367.36,2215.0
2018-03-19 13:10:00,367.23,367.41,366.58,367.08,3234.0,367.23,367.41,366.58,367.08,3234.0
2018-03-19 13:15:00,367.05,369.77,367.05,369.77,4629.0,367.05,369.77,367.05,369.77,4629.0
2018-03-19 13:20:00,369.8,369.81,369.0,369.0,2640.0,369.8,369.81,369.0,369.0,2640.0
2018-03-19 13:25:00,368.58,368.84,368.0,368.32,3799.0,368.58,368.84,368.0,368.32,3799.0
2018-03-19 13:30:00,368.78,369.33,368.28,369.33,1954.0,368.78,369.33,368.28,369.33,1954.0
2018-03-19 13:35:00,368.7,369.53,368.64,369.52,7957.0,368.7,369.53,368.64,369.52,7957.0
2018-03-19 13:40:00,369.79,369.99,368.76,368.76,3350.0,369.79,369.99,368.76,368.76,3350.0
2018-03-19 13:45:00,368.84,368.99,367.75,367.93,4200.0,368.84,368.99,367.75,367.93,4200.0
2018-03-19 13:50:00,367.48,367.88,366.78,367.1,1200.0,367.48,367.88,366.78,367.1,1200.0
2018-03-19 13:55:00,367.1,367.23,366.5,366.87,4578.0,367.1,367.23,366.5,366.87,4578.0
2018-03-19 14:00:00,367.23,368.39,367.01,367.6,11964.0,367.23,368.39,367.01,367.6,11964.0
2018-03-19 14:05:00,368.0,368.4,367.81,367.85,1312.0,368.0,368.4,367.81,367.85,1312.0
2018-03-19 14:10:00,367.89,367.9,367.1,367.33,1302.0,367.89,367.9,367.1,367.33,1302.0
2018-03-19 14:15:00,367.1,367.1,366.42,366.42,300.0,367.1,367.1,366.42,366.42,300.0
2018-03-19 14:20:00,366.59,366.69,365.65,366.69,4500.0,366.59,366.69,365.65,366.69,4500.0
2018-03-19 14:25:00,366.78,367.63,366.78,367.13,4500.0,366.78,367.63,366.78,367.13,4500.0
2018-03-19 14:30:00,366.4,366.75,365.71,365.87,12100.0,366.4,366.75,365.71,365.87,12100.0
2018-03-19 14:35:00,366.35,366.35,364.0,364.11,6205.0,366.35,366.35,364.0,364.11,6205.0
2018-03-19 14:40:00,364.03,365.7,363.54,365.66,13149.0,364.03,365.7,363.54,365.66,13149.0
2018-03-19 14:45:00,365.57,365.62,364.54,364.73,6021.0,365.57,365.62,364.54,364.73,6021.0
2018-03-19 14:50:00,364.37,365.38,364.21,364.53,9183.0,364.37,365.38,364.21,364.53,9183.0
2018-03-19 14:55:00,364.5,365.79,364.5,365.58,33064.0,364.5,365.79,364.5,365.58,33064.0
2018-03-19 15:00:00,365.94,366.88,365.51,365.77,7502.0,365.94,366.88,365.51,365.77,7502.0
2018-03-19 15:05:00,365.69,366.09,364.89,365.39,9388.0,365.69,366.09,364.89,365.39,9388.0
2018-03-19 15:10:00,365.35,366.37,365.07,366.37,12289.0,365.35,366.37,365.07,366.37,12289.0
2018-03-19 15:15:00,366.47,366.71,365.77,366.44,4200.0,366.47,366.71,365.77,366.44,4200.0
2018-03-19 15:20:00,366.4,366.87,365.82,365.82,4700.0,366.4,366.87,365.82,365.82,4700.0
2018-03-19 15:25:00,365.81,366.06,364.71,365.36,6100.0,365.81,366.06,364.71,365.36,6100.0
2018-03-19 15:30:00,365.42,365.73,364.48,364.63,7247.0,365.42,365.73,364.48,364.63,7247.0
2018-03-19 15:35:00,364.59,365.92,364.59,365.71,4164.0,364.59,365.92,364.59,365.71,4164.0
2018-03-19 15:40:00,365.72,365.88,364.01,365.79,16150.0,365.72,365.88,364.01,365.79,16150.0
2018-03-19 15:45:00,366.07,367.97,365.97,367.43,10137.0,366.07,367.97,365.97,367.43,10137.0
2018-03-19 15:50:00,367.45,367.48,366.24,366.67,15671.0,367.45,367.48,366.24,366.67,15671.0
2018-03-19 15:55:00,367.23,367.43,365.7,366.57,50025.0,367.23,367.43,365.7,366.57,50025.0
2018-03-20 09:30:00,368.39,370.02,364.21,364.21,11295.0,368.39,370.02,364.21,364.21,11295.0
2018-03-20 09:35:00,363.69,365.0,355.51,365.0,35691.0,363.69,365.0,355.51,365.0,35691.0
2018-03-20 09:40:00,366.3,368.75,365.07,367.2,20357.0,366.3,368.75,365.07,367.2,20357.0
2018-03-20 09:45:00,366.97,368.43,365.39,365.5,18547.0,366.97,368.43,365.39,365.5,18547.0
2018-03-20 09:50:00,365.5,369.31,364.95,368.6,14454.0,365.5,369.31,364.95,368.6,14454.0
2018-03-20 09:55:00,369.3,370.3,368.71,368.86,4100.0,369.3,370.3,368.71,368.86,4100.0
2018-03-20 10:00:00,369.45,370.12,368.33,368.82,3865.0,369.45,370.12,368.33,368.82,3865.0
2018-03-20 10:05:00,368.84,371.5,368.84,370.0,7369.0,368.84,371.5,368.84,370.0,7369.0
2018-03-20 10:10:00,370.55,370.55,367.22,368.7,12898.0,370.55,370.55,367.22,368.7,12898.0
2018-03-20 10:15:00,368.7,368.8,367.29,367.84,11437.0,368.7,368.8,367.29,367.84,11437.0
2018-03-20 10:20:00,368.78,369.99,368.28,368.39,5530.0,368.78,369.99,368.28,368.39,5530.0
2018-03-20 10:25:00,368.26,370.0,368.02,369.1,6007.0,368.26,370.0,368.02,369.1,6007.0
2018-03-20 10:30:00,368.84,369.61,368.0,368.15,13886.0,368.84,369.61,368.0,368.15,13886.0
2018-03-20 10:35:00,368.15,369.4,366.78,368.88,4400.0,368.15,369.4,366.78,368.88,4400.0
2018-03-20 10:40:00,369.35,369.35,367.58,367.58,4700.0,369.35,369.35,367.58,367.58,4700.0
2018-03-20 10:45:00,368.19,369.51,368.18,369.07,2706.0,368.19,369.51,368.18,369.07,2706.0
2018-03-20 10:50:00,369.14,369.59,368.51,368.75,8309.0,369.14,369.59,368.51,368.75,8309.0
2018-03-20 10:55:00,368.56,369.59,367.69,369.08,6004.0,368.56,369.59,367.69,369.08,6004.0
2018-03-20 11:00:00,369.09,369.59,368.5,369.02,7347.0,369.09,369.59,368.5,369.02,7347.0
2018-03-20 11:05:00,368.86,368.86,368.17,368.18,2031.0,368.86,368.86,368.17,368.18,2031.0
2018-03-20 11:10:00,368.0,368.68,367.51,367.51,1570.0,368.0,368.68,367.51,367.51,1570.0
2018-03-20 11:15:00,366.95,368.5,366.86,367.99,3125.0,366.95,368.5,366.86,367.99,3125.0
2018-03-20 11:20:00,367.85,368.8,367.1,367.82,7428.0,367.85,368.8,367.1,367.82,7428.0
2018-03-20 11:25:00,367.47,368.53,367.47,367.54,2423.0,367.47,368.53,367.47,367.54,2423.0
2018-03-20 11:30:00,367.55,368.32,367.45,367.94,3012.0,367.55,368.32,367.45,367.94,3012.0
2018-03-20 11:35:00,367.73,368.27,367.71,367.76,4813.0,367.73,368.27,367.71,367.76,4813.0
2018-03-20 11:40:00,367.75,367.77,366.04,366.69,2128.0,367.75,367.77,366.04,366.69,2128.0
2018-03-20 11:45:00,366.42,366.42,364.89,364.89,1740.0,366.42,366.42,364.89,364.89,1740.0
2018-03-20 11:50:00,364.95,364.95,364.26,364.51,3208.0,364.95,364.95,364.26,364.51,3208.0
2018-03-20 11:55:00,365.55,365.55,364.55,364.86,2200.0,365.55,365.55,364.55,364.86,2200.0
2018-03-20 12:00:00,364.02,364.68,363.51,363.57,2100.0,364.02,364.68,363.51,363.57,2100.0
2018-03-20 12:05:00,364.14,364.34,363.73,363.88,4400.0,364.14,364.34,363.73,363.88,4400.0
2018-03-20 12:10:00,364.3,365.26,364.05,364.09,8861.0,364.3,365.26,364.05,364.09,8861.0
2018-03-20 12:15:00,364.09,364.95,363.73,364.93,10621.0,364.09,364.95,363.73,364.93,10621.0
2018-03-20 12:20:00,364.52,365.6,364.5,364.93,9833.0,364.52,365.6,364.5,364.93,9833.0
2018-03-20 12:25:00,364.98,365.54,364.32,364.69,13290.0,364.98,365.54,364.32,364.69,13290.0
2018-03-20 12:30:00,364.73,365.29,364.33,364.33,6354.0,364.73,365.29,364.33,364.33,6354.0
2018-03-20 12:35:00,364.18,364.52,364.17,364.27,4050.0,364.18,364.52,364.17,364.27,4050.0
2018-03-20 12:40:00,364.04,365.24,364.04,364.66,2300.0,364.04,365.24,364.04,364.66,2300.0
2018-03-20 12:45:00,364.41,364.41,363.31,364.27,2400.0,364.41,364.41,363.31,364.27,2400.0
2018-03-20 12:50:00,364.19,364.19,363.77,363.77,948.0,364.19,364.19,363.77,363.77,948.0
2018-03-20 12:55:00,363.76,363.79,363.25,363.72,3012.0,363.76,363.79,363.25,363.72,3012.0
2018-03-20 13:00:00,363.24,363.24,362.5,362.75,2100.0,363.24,363.24,362.5,362.75,2100.0
2018-03-20 13:05:00,362.79,362.97,362.0,362.0,1705.0,362.79,362.97,362.0,362.0,1705.0
2018-03-20 13:10:00,362.04,362.24,361.5,361.8,933.0,362.04,362.24,361.5,361.8,933.0
2018-03-20 13:15:00,362.32,362.56,362.02,362.56,999.0,362.32,362.56,362.02,362.56,999.0
2018-03-20 13:20:00,362.06,363.06,361.55,362.55,7185.0,362.06,363.06,361.55,362.55,7185.0
2018-03-20 13:25:00,362.55,362.88,361.72,361.72,3532.0,362.55,362.88,361.72,361.72,3532.0
2018-03-20 13:30:00,361.85,362.34,361.56,362.34,2700.0,361.85,362.34,361.56,362.34,2700.0
2018-03-20 13:35:00,361.97,362.48,361.34,361.37,2910.0,361.97,362.48,361.34,361.37,2910.0
2018-03-20 13:40:00,361.35,361.65,361.32,361.32,4018.0,361.35,361.65,361.32,361.32,4018.0
2018-03-20 13:45:00,361.04,361.65,360.88,361.65,3700.0,361.04,361.65,360.88,361.65,3700.0
2018-03-20 13:50:00,361.44,362.57,361.44,361.63,5100.0,361.44,362.57,361.44,361.63,5100.0
2018-03-20 13:55:00,362.26,362.83,361.62,361.62,1809.0,362.26,362.83,361.62,361.62,1809.0
2018-03-20 14:00:00,361.53,362.45,361.47,362.45,500.0,361.53,362.45,361.47,362.45,500.0
2018-03-20 14:05:00,362.72,363.37,362.59,362.88,3167.0,362.72,363.37,362.59,362.88,3167.0
2018-03-20 14:10:00,363.28,364.06,363.25,364.0,3800.0,363.28,364.06,363.25,364.0,3800.0
2018-03-20 14:15:00,364.0,364.5,363.49,363.51,4600.0,364.0,364.5,363.49,363.51,4600.0
2018-03-20 14:20:00,363.86,363.86,362.81,363.69,12665.0,363.86,363.86,362.81,363.69,12665.0
2018-03-20 14:25:00,363.88,364.68,363.64,364.09,3400.0,363.88,364.68,363.64,364.09,3400.0
2018-03-20 14:30:00,364.53,365.35,364.24,364.24,4924.0,364.53,365.35,364.24,364.24,4924.0
2018-03-20 14:35:00,364.49,364.82,364.33,364.49,3708.0,364.49,364.82,364.33,364.49,3708.0
2018-03-20 14:40:00,364.49,364.87,364.09,364.14,4600.0,364.49,364.87,364.09,364.14,4600.0
2018-03-20 14:45:00,364.0,364.3,363.97,364.13,4249.0,364.0,364.3,363.97,364.13,4249.0
2018-03-20 14:50:00,364.4,364.67,364.11,364.24,3905.0,364.4,364.67,364.11,364.24,3905.0
2018-03-20 14:55:00,364.4,364.49,364.04,364.04,2766.0,364.4,364.49,364.04,364.04,2766.0
2018-03-20 15:00:00,364.37,364.37,363.94,363.98,2477.0,364.37,364.37,363.94,363.98,2477.0
2018-03-20 15:05:00,364.05,364.89,363.86,364.66,1541.0,364.05,364.89,363.86,364.66,1541.0
2018-03-20 15:10:00,364.59,365.41,364.51,365.24,2871.0,364.59,365.41,364.51,365.24,2871.0
2018-03-20 15:15:00,365.17,365.3,364.88,364.88,3903.0,365.17,365.3,364.88,364.88,3903.0
2018-03-20 15:20:00,364.86,364.86,364.25,364.7,1400.0,364.86,364.86,364.25,364.7,1400.0
2018-03-20 15:25:00,365.14,365.14,364.59,364.59,2234.0,365.14,365.14,364.59,364.59,2234.0
2018-03-20 15:30:00,364.92,365.42,364.92,365.15,6510.0,364.92,365.42,364.92,365.15,6510.0
2018-03-20 15:35:00,365.24,365.29,364.59,364.88,7583.0,365.24,365.29,364.59,364.88,7583.0
2018-03-20 15:40:00,364.94,365.48,364.71,364.77,10849.0,364.94,365.48,364.71,364.77,10849.0
2018-03-20 15:45:00,364.75,364.96,364.47,364.49,8735.0,364.75,364.96,364.47,364.49,8735.0
2018-03-20 15:50:00,364.47,364.68,363.69,364.16,4845.0,364.47,364.68,363.69,364.16,4845.0
2018-03-20 15:55:00,364.17,365.04,363.95,364.71,22068.0,364.17,365.04,363.95,364.71,22068.0
2018-03-21 09:30:00,364.88,365.78,364.59,365.06,4350.0,364.88,365.78,364.59,365.06,4350.0
2018-03-21 09:35:00,364.51,364.51,362.29,362.29,1404.0,364.51,364.51,362.29,362.29,1404.0
2018-03-21 09:40:00,362.89,363.2,362.17,362.71,831.0,362.89,363.2,362.17,362.71,831.0
2018-03-21 09:45:00,362.63,364.12,362.21,362.92,8900.0,362.63,364.12,362.21,362.92,8900.0
2018-03-21 09:50:00,363.33,363.47,362.32,362.56,3300.0,363.33,363.47,362.32,362.56,3300.0
2018-03-21 09:55:00,362.96,364.44,362.96,364.0,1300.0,362.96,364.44,362.96,364.0,1300.0
2018-03-21 10:00:00,363.99,365.78,363.99,365.38,7561.0,363.99,365.78,363.99,365.38,7561.0
2018-03-21 10:05:00,365.35,366.13,364.5,364.87,11800.0,365.35,366.13,364.5,364.87,11800.0
2018-03-21 10:10:00,365.07,365.49,364.68,364.72,13290.0,365.07,365.49,364.68,364.72,13290.0
2018-03-21 10:15:00,364.8,364.91,363.47,363.48,2730.0,364.8,364.91,363.47,363.48,2730.0
2018-03-21 10:20:00,363.77,363.99,363.01,363.5,3400.0,363.77,363.99,363.01,363.5,3400.0
2018-03-21 10:25:00,363.16,363.99,363.15,363.69,2820.0,363.16,363.99,363.15,363.69,2820.0
2018-03-21 10:30:00,363.44,364.87,363.3,364.87,2262.0,363.44,364.87,363.3,364.87,2262.0
2018-03-21 10:35:00,364.27,364.89,364.07,364.43,600.0,364.27,364.89,364.07,364.43,600.0
2018-03-21 10:40:00,364.4,365.29,364.36,365.18,2050.0,364.4,365.29,364.36,365.18,2050.0
2018-03-21 10:45:00,365.36,365.6,364.56,364.76,3996.0,365.36,365.6,364.56,364.76,3996.0
2018-03-21 10:50:00,364.23,364.79,364.23,364.27,900.0,364.23,364.79,364.23,364.27,900.0
2018-03-21 10:55:00,364.53,364.53,363.19,363.55,1500.0,364.53,364.53,363.19,363.55,1500.0
2018-03-21 11:00:00,363.59,363.94,363.36,363.7,2550.0,363.59,363.94,363.36,363.7,2550.0
2018-03-21 11:05:00,363.54,364.09,363.53,363.76,2000.0,363.54,364.09,363.53,363.76,2000.0
2018-03-21 11:10:00,363.69,363.69,363.36,363.57,990.0,363.69,363.69,363.36,363.57,990.0
2018-03-21 11:15:00,363.4,364.04,363.4,363.72,3970.0,363.4,364.04,363.4,363.72,3970.0
2018-03-21 11:20:00,363.88,364.05,363.26,363.71,2914.0,363.88,364.05,363.26,363.71,2914.0
2018-03-21 11:25:00,363.65,363.65,363.2,363.21,600.0,363.65,363.65,363.2,363.21,600.0
2018-03-21 11:30:00,363.5,363.5,362.89,363.03,2980.0,363.5,363.5,362.89,363.03,2980.0
2018-03-21 11:35:00,362.83,362.83,362.25,362.53,1650.0,362.83,362.83,362.25,362.53,1650.0
2018-03-21 11:40:00,362.53,363.48,362.53,363.48,1400.0,362.53,363.48,362.53,363.48,1400.0
2018-03-21 11:45:00,363.01,363.39,363.01,363.39,1027.0,363.01,363.39,363.01,363.39,1027.0
2018-03-21 11:50:00,363.88,364.29,363.24,363.24,3420.0,363.88,364.29,363.24,363.24,3420.0
2018-03-21 11:55:00,363.43,363.62,362.7,362.77,2400.0,363.43,363.62,362.7,362.77,2400.0
2018-03-21 12:00:00,362.9,363.02,362.9,363.02,700.0,362.9,363.02,362.9,363.02,700.0
2018-03-21 12:05:00,363.09,363.69,363.08,363.36,800.0,363.09,363.69,363.08,363.36,800.0
2018-03-21 12:10:00,363.54,363.54,363.13,363.13,1100.0,363.54,363.54,363.13,363.13,1100.0
2018-03-21 12:15:00,363.37,363.37,362.48,362.98,2150.0,363.37,363.37,362.48,362.98,2150.0
2018-03-21 12:20:00,363.09,363.09,362.81,362.83,500.0,363.09,363.09,362.81,362.83,500.0
2018-03-21 12:25:00,362.96,363.11,362.92,363.05,500.0,362.96,363.11,362.92,363.05,500.0
2018-03-21 12:30:00,362.87,362.87,362.23,362.28,1905.0,362.87,362.87,362.23,362.28,1905.0
2018-03-21 12:35:00,362.29,362.7,362.15,362.7,2128.0,362.29,362.7,362.15,362.7,2128.0
2018-03-21 12:40:00,362.6,362.7,362.55,362.56,2464.0,362.6,362.7,362.55,362.56,2464.0
2018-03-21 12:45:00,362.56,362.79,362.56,362.79,400.0,362.56,362.79,362.56,362.79,400.0
2018-03-21 12:50:00,362.84,363.25,362.83,363.25,771.0,362.84,363.25,362.83,363.25,771.0
2018-03-21 12:55:00,363.26,364.15,363.26,363.92,4299.0,363.26,364.15,363.26,363.92,4299.0
2018-03-21 13:00:00,363.92,364.23,363.92,363.96,700.0,363.92,364.23,363.92,363.96,700.0
2018-03-21 13:05:00,364.04,364.04,362.7,362.7,2345.0,364.04,364.04,362.7,362.7,2345.0
2018-03-21 13:10:00,362.31,362.93,362.28,362.93,2050.0,362.31,362.93,362.28,362.93,2050.0
2018-03-21 13:15:00,363.25,363.46,362.49,363.25,8857.0,363.25,363.46,362.49,363.25,8857.0
2018-03-21 13:20:00,363.32,363.32,362.5,362.6,4121.0,363.32,363.32,362.5,362.6,4121.0
2018-03-21 13:25:00,362.66,362.81,362.24,362.7,2340.0,362.66,362.81,362.24,362.7,2340.0
2018-03-21 13:30:00,362.77,363.0,362.45,362.46,2179.0,362.77,363.0,362.45,362.46,2179.0
2018-03-21 13:35:00,362.65,363.2,362.5,362.56,5650.0,362.65,363.2,362.5,362.56,5650.0
2018-03-21 13:40:00,362.4,363.3,362.4,363.29,1501.0,362.4,363.3,362.4,363.29,1501.0
2018-03-21 13:45:00,363.23,363.3,362.8,362.96,7335.0,363.23,363.3,362.8,362.96,7335.0
2018-03-21 13:50:00,362.79,363.45,362.68,362.83,9300.0,362.79,363.45,362.68,362.83,9300.0
2018-03-21 13:55:00,362.71,362.93,362.11,362.11,1000.0,362.71,362.93,362.11,362.11,1000.0
2018-03-21 14:00:00,362.99,363.27,361.22,361.88,3267.0,362.99,363.27,361.22,361.88,3267.0
2018-03-21 14:05:00,362.12,363.31,362.12,363.04,3000.0,362.12,363.31,362.12,363.04,3000.0
2018-03-21 14:10:00,363.03,363.17,362.35,362.81,4910.0,363.03,363.17,362.35,362.81,4910.0
2018-03-21 14:15:00,362.69,363.38,362.66,362.66,9965.0,362.69,363.38,362.66,362.66,9965.0
2018-03-21 14:20:00,362.55,362.82,361.41,361.82,3848.0,362.55,362.82,361.41,361.82,3848.0
2018-03-21 14:25:00,361.99,361.99,359.51,360.57,9476.0,361.99,361.99,359.51,360.57,9476.0
2018-03-21 14:30:00,360.35,360.35,359.42,359.65,8748.0,360.35,360.35,359.42,359.65,8748.0
2018-03-21 14:35:00,359.54,359.85,358.66,359.37,8125.0,359.54,359.85,358.66,359.37,8125.0
2018-03-21 14:40:00,359.41,360.57,359.14,360.57,6622.0,359.41,360.57,359.14,360.57,6622.0
2018-03-21 14:45:00,360.69,361.89,360.69,361.57,1700.0,360.69,361.89,360.69,361.57,1700.0
2018-03-21 14:50:00,361.09,361.69,359.98,360.53,4794.0,361.09,361.69,359.98,360.53,4794.0
2018-03-21 14:55:00,360.8,361.7,360.53,361.55,2629.0,360.8,361.7,360.53,361.55,2629.0
2018-03-21 15:00:00,361.86,362.48,361.3,361.96,5274.0,361.86,362.48,361.3,361.96,5274.0
2018-03-21 15:05:00,361.77,362.21,361.49,362.04,3700.0,361.77,362.21,361.49,362.04,3700.0
2018-03-21 15:10:00,361.98,362.78,361.38,362.32,5674.0,361.98,362.78,361.38,362.32,5674.0
2018-03-21 15:15:00,362.32,362.32,361.86,362.0,3500.0,362.32,362.32,361.86,362.0,3500.0
2018-03-21 15:20:00,362.18,362.35,361.65,361.87,7192.0,362.18,362.35,361.65,361.87,7192.0
2018-03-21 15:25:00,361.74,362.1,361.56,361.98,9680.0,361.74,362.1,361.56,361.98,9680.0
2018-03-21 15:30:00,361.75,362.41,361.64,362.0,6834.0,361.75,362.41,361.64,362.0,6834.0
2018-03-21 15:35:00,362.06,362.75,361.86,362.0,11049.0,362.06,362.75,361.86,362.0,11049.0
2018-03-21 15:40:00,361.86,362.66,361.86,362.39,10227.0,361.86,362.66,361.86,362.39,10227.0
2018-03-21 15:45:00,362.39,362.66,361.81,362.17,6903.0,362.39,362.66,361.81,362.17,6903.0
2018-03-21 15:50:00,362.36,362.36,361.5,362.04,9138.0,362.36,362.36,361.5,362.04,9138.0
2018-03-21 15:55:00,362.03,362.25,361.53,361.77,13239.0,362.03,362.25,361.53,361.77,13239.0
2018-03-22 09:30:00,356.12,356.91,348.41,352.72,38224.0,356.12,356.91,348.41,352.72,38224.0
2018-03-22 09:35:00,352.88,356.55,352.45,355.07,9731.0,352.88,356.55,352.45,355.07,9731.0
2018-03-22 09:40:00,354.3,357.88,354.24,357.88,10290.0,354.3,357.88,354.24,357.88,10290.0
2018-03-22 09:45:00,358.45,358.45,356.93,357.46,2275.0,358.45,358.45,356.93,357.46,2275.0
2018-03-22 09:50:00,357.74,358.29,355.17,356.5,4965.0,357.74,358.29,355.17,356.5,4965.0
2018-03-22 09:55:00,356.0,356.45,355.0,355.0,2152.0,356.0,356.45,355.0,355.0,2152.0
2018-03-22 10:00:00,354.75,357.05,353.72,355.73,7615.0,354.75,357.05,353.72,355.73,7615.0
2018-03-22 10:05:00,355.6,358.15,355.37,357.18,8227.0,355.6,358.15,355.37,357.18,8227.0
2018-03-22 10:10:00,357.51,358.25,356.88,358.25,2002.0,357.51,358.25,356.88,358.25,2002.0
2018-03-22 10:15:00,358.17,358.17,356.77,356.8,3175.0,358.17,358.17,356.77,356.8,3175.0
2018-03-22 10:20:00,356.77,357.2,356.65,356.74,2000.0,356.77,357.2,356.65,356.74,2000.0
2018-03-22 10:25:00,356.91,357.58,356.23,357.08,4936.0,356.91,357.58,356.23,357.08,4936.0
2018-03-22 10:30:00,357.05,357.06,354.59,355.78,7626.0,357.05,357.06,354.59,355.78,7626.0
2018-03-22 10:35:00,355.96,356.97,355.22,356.07,4790.0,355.96,356.97,355.22,356.07,4790.0
2018-03-22 10:40:00,355.66,355.66,354.38,354.8,4600.0,355.66,355.66,354.38,354.8,4600.0
2018-03-22 10:45:00,355.08,355.12,353.36,353.76,8657.0,355.08,355.12,353.36,353.76,8657.0
2018-03-22 10:50:00,353.83,354.78,353.53,354.09,1700.0,353.83,354.78,353.53,354.09,1700.0
2018-03-22 10:55:00,353.49,353.71,353.0,353.52,6570.0,353.49,353.71,353.0,353.52,6570.0
2018-03-22 11:00:00,353.22,353.22,352.19,352.21,7274.0,353.22,353.22,352.19,352.21,7274.0
2018-03-22 11:05:00,352.03,352.19,351.0,351.0,7259.0,352.03,352.19,351.0,351.0,7259.0
2018-03-22 11:10:00,351.28,351.53,350.55,350.95,8742.0,351.28,351.53,350.55,350.95,8742.0
2018-03-22 11:15:00,351.17,351.36,350.51,350.51,5013.0,351.17,351.36,350.51,350.51,5013.0
2018-03-22 11:20:00,351.02,351.32,349.0,349.25,3850.0,351.02,351.32,349.0,349.25,3850.0
2018-03-22 11:25:00,349.23,349.26,347.01,347.14,11065.0,349.23,349.26,347.01,347.14,11065.0
2018-03-22 11:30:00,347.25,347.86,346.66,346.86,13280.0,347.25,347.86,346.66,346.86,13280.0
2018-03-22 11:35:00,346.14,346.69,345.06,345.45,6254.0,346.14,346.69,345.06,345.45,6254.0
2018-03-22 11:40:00,345.75,347.09,345.27,345.56,12544.0,345.75,347.09,345.27,345.56,12544.0
2018-03-22 11:45:00,345.6,345.73,344.49,345.1,15520.0,345.6,345.73,344.49,345.1,15520.0
2018-03-22 11:50:00,344.98,346.54,344.7,346.22,12364.0,344.98,346.54,344.7,346.22,12364.0
2018-03-22 11:55:00,346.34,346.35,345.14,345.46,16536.0,346.34,346.35,345.14,345.46,16536.0
2018-03-22 12:00:00,345.36,346.0,344.7,345.86,5925.0,345.36,346.0,344.7,345.86,5925.0
2018-03-22 12:05:00,346.7,346.7,345.11,346.32,7300.0,346.7,346.7,345.11,346.32,7300.0
2018-03-22 12:10:00,346.03,346.4,345.1,345.35,7690.0,346.03,346.4,345.1,345.35,7690.0
2018-03-22 12:15:00,345.1,346.92,344.61,346.92,8604.0,345.1,346.92,344.61,346.92,8604.0
2018-03-22 12:20:00,347.14,348.85,347.13,347.82,4747.0,347.14,348.85,347.13,347.82,4747.0
2018-03-22 12:25:00,347.82,349.52,347.54,349.5,8511.0,347.82,349.52,347.54,349.5,8511.0
2018-03-22 12:30:00,349.31,351.93,349.05,350.76,10524.0,349.31,351.93,349.05,350.76,10524.0
2018-03-22 12:35:00,351.16,353.77,351.15,353.28,12254.0,351.16,353.77,351.15,353.28,12254.0
2018-03-22 12:40:00,353.38,353.87,352.82,353.66,6726.0,353.38,353.87,352.82,353.66,6726.0
2018-03-22 12:45:00,353.27,353.9,352.91,353.79,6600.0,353.27,353.9,352.91,353.79,6600.0
2018-03-22 12:50:00,353.78,353.78,352.29,352.29,12796.0,353.78,353.78,352.29,352.29,12796.0
2018-03-22 12:55:00,352.11,352.59,351.74,352.05,6852.0,352.11,352.59,351.74,352.05,6852.0
2018-03-22 13:00:00,351.81,352.47,351.24,351.24,1504.0,351.81,352.47,351.24,351.24,1504.0
2018-03-22 13:05:00,351.7,351.72,351.26,351.39,4022.0,351.7,351.72,351.26,351.39,4022.0
2018-03-22 13:10:00,351.67,353.02,351.58,351.99,9503.0,351.67,353.02,351.58,351.99,9503.0
2018-03-22 13:15:00,351.99,352.17,351.51,352.04,3910.0,351.99,352.17,351.51,352.04,3910.0
2018-03-22 13:20:00,351.45,353.33,351.44,353.23,3502.0,351.45,353.33,351.44,353.23,3502.0
2018-03-22 13:25:00,353.97,355.91,353.93,355.54,8925.0,353.97,355.91,353.93,355.54,8925.0
2018-03-22 13:30:00,355.75,356.13,354.66,355.24,11149.0,355.75,356.13,354.66,355.24,11149.0
2018-03-22 13:35:00,355.2,356.45,355.2,356.45,5500.0,355.2,356.45,355.2,356.45,5500.0
2018-03-22 13:40:00,355.77,356.0,355.34,355.52,1800.0,355.77,356.0,355.34,355.52,1800.0
2018-03-22 13:45:00,354.62,355.24,354.61,355.24,200.0,354.62,355.24,354.61,355.24,200.0
2018-03-22 13:50:00,353.72,354.33,353.52,354.19,1900.0,353.72,354.33,353.52,354.19,1900.0
2018-03-22 13:55:00,353.97,355.16,353.97,355.15,2254.0,353.97,355.16,353.97,355.15,2254.0
2018-03-22 14:00:00,355.14,356.89,355.14,356.53,8870.0,355.14,356.89,355.14,356.53,8870.0
2018-03-22 14:05:00,355.82,355.88,355.26,355.26,1200.0,355.82,355.88,355.26,355.26,1200.0
2018-03-22 14:10:00,355.57,355.83,354.81,355.7,900.0,355.57,355.83,354.81,355.7,900.0
2018-03-22 14:15:00,355.59,355.78,354.61,354.91,2246.0,355.59,355.78,354.61,354.91,2246.0
2018-03-22 14:20:00,354.52,355.19,354.0,354.32,2596.0,354.52,355.19,354.0,354.32,2596.0
2018-03-22 14:25:00,354.3,355.05,353.21,354.9,6820.0,354.3,355.05,353.21,354.9,6820.0
2018-03-22 14:30:00,354.88,355.12,354.14,354.16,3262.0,354.88,355.12,354.14,354.16,3262.0
2018-03-22 14:35:00,354.81,355.7,354.63,355.7,1403.0,354.81,355.7,354.63,355.7,1403.0
2018-03-22 14:40:00,355.59,355.59,354.88,354.88,1400.0,355.59,355.59,354.88,354.88,1400.0
2018-03-22 14:45:00,354.33,355.12,353.67,353.67,4700.0,354.33,355.12,353.67,353.67,4700.0
2018-03-22 14:50:00,353.81,353.97,353.0,353.0,2446.0,353.81,353.97,353.0,353.0,2446.0
2018-03-22 14:55:00,352.71,353.02,352.07,353.02,2100.0,352.71,353.02,352.07,353.02,2100.0
2018-03-22 15:00:00,353.39,354.2,353.28,353.28,1300.0,353.39,354.2,353.28,353.28,1300.0
2018-03-22 15:05:00,353.49,354.01,353.36,353.63,2099.0,353.49,354.01,353.36,353.63,2099.0
2018-03-22 15:10:00,353.28,353.9,352.47,353.9,4107.0,353.28,353.9,352.47,353.9,4107.0
2018-03-22 15:15:00,353.51,353.51,352.9,353.41,4715.0,353.51,353.51,352.9,353.41,4715.0
2018-03-22 15:20:00,353.22,353.25,352.59,352.64,3800.0,353.22,353.25,352.59,352.64,3800.0
2018-03-22 15:25:00,352.92,353.27,352.65,353.09,9579.0,352.92,353.27,352.65,353.09,9579.0
2018-03-22 15:30:00,353.09,353.14,352.0,352.04,11500.0,353.09,353.14,352.0,352.04,11500.0
2018-03-22 15:35:00,352.24,352.24,350.61,351.21,3785.0,352.24,352.24,350.61,351.21,3785.0
2018-03-22 15:40:00,350.81,351.79,350.75,351.22,4403.0,350.81,351.79,350.75,351.22,4403.0
2018-03-22 15:45:00,351.21,351.78,350.18,350.81,10520.0,351.21,351.78,350.18,350.81,10520.0
2018-03-22 15:50:00,350.36,351.03,350.16,351.03,11075.0,350.36,351.03,350.16,351.03,11075.0
2018-03-22 15:55:00,350.6,351.21,350.34,350.71,20299.0,350.6,351.21,350.34,350.71,20299.0
2018-03-23 09:30:00,350.0,353.47,348.01,352.01,7934.0,350.0,353.47,348.01,352.01,7934.0
2018-03-23 09:35:00,350.37,351.69,349.66,349.92,5403.0,350.37,351.69,349.66,349.92,5403.0
2018-03-23 09:40:00,350.0,350.83,348.7,348.7,15301.0,350.0,350.83,348.7,348.7,15301.0
2018-03-23 09:45:00,349.24,349.24,346.48,346.57,8029.0,349.24,349.24,346.48,346.57,8029.0
2018-03-23 09:50:00,346.57,347.66,346.51,347.09,2819.0,346.57,347.66,346.51,347.09,2819.0
2018-03-23 09:55:00,347.1,347.11,345.18,345.69,4690.0,347.1,347.11,345.18,345.69,4690.0
2018-03-23 10:00:00,346.19,347.2,346.19,346.42,5286.0,346.19,347.2,346.19,346.42,5286.0
2018-03-23 10:05:00,346.14,346.51,345.0,346.34,6783.0,346.14,346.51,345.0,346.34,6783.0
2018-03-23 10:10:00,345.6,346.33,345.01,346.31,9353.0,345.6,346.33,345.01,346.31,9353.0
2018-03-23 10:15:00,346.63,347.25,346.0,346.38,10123.0,346.63,347.25,346.0,346.38,10123.0
2018-03-23 10:20:00,346.05,346.7,345.6,346.0,5000.0,346.05,346.7,345.6,346.0,5000.0
2018-03-23 10:25:00,346.01,347.01,346.0,347.0,4692.0,346.01,347.01,346.0,347.0,4692.0
2018-03-23 10:30:00,347.04,349.08,347.03,349.07,2800.0,347.04,349.08,347.03,349.07,2800.0
2018-03-23 10:35:00,349.44,350.5,349.25,350.06,13003.0,349.44,350.5,349.25,350.06,13003.0
2018-03-23 10:40:00,350.11,350.85,350.08,350.46,4101.0,350.11,350.85,350.08,350.46,4101.0
2018-03-23 10:45:00,350.44,351.3,350.02,350.15,4567.0,350.44,351.3,350.02,350.15,4567.0
2018-03-23 10:50:00,349.87,349.87,348.41,349.71,3055.0,349.87,349.87,348.41,349.71,3055.0
2018-03-23 10:55:00,350.21,350.3,348.85,348.9,1600.0,350.21,350.3,348.85,348.9,1600.0
2018-03-23 11:00:00,348.91,348.91,348.03,348.75,2525.0,348.91,348.91,348.03,348.75,2525.0
2018-03-23 11:05:00,348.25,348.25,347.53,347.54,2200.0,348.25,348.25,347.53,347.54,2200.0
2018-03-23 11:10:00,347.54,347.75,346.74,346.74,3400.0,347.54,347.75,346.74,346.74,3400.0
2018-03-23 11:15:00,347.05,347.11,346.51,346.61,1534.0,347.05,347.11,346.51,346.61,1534.0
2018-03-23 11:20:00,346.61,346.65,346.6,346.65,500.0,346.61,346.65,346.6,346.65,500.0
2018-03-23 11:25:00,346.65,347.07,346.05,346.08,1300.0,346.65,347.07,346.05,346.08,1300.0
2018-03-23 11:30:00,345.7,346.1,345.55,345.55,3300.0,345.7,346.1,345.55,345.55,3300.0
2018-03-23 11:35:00,345.49,345.49,344.32,344.32,1300.0,345.49,345.49,344.32,344.32,1300.0
2018-03-23 11:40:00,344.38,344.87,342.5,343.01,11150.0,344.38,344.87,342.5,343.01,11150.0
2018-03-23 11:45:00,342.84,343.48,342.59,343.37,3401.0,342.84,343.48,342.59,343.37,3401.0
2018-03-23 11:50:00,343.03,344.85,342.57,344.01,2617.0,343.03,344.85,342.57,344.01,2617.0
2018-03-23 11:55:00,343.96,343.96,342.0,342.0,3746.0,343.96,343.96,342.0,342.0,3746.0
2018-03-23 12:00:00,341.77,344.23,341.76,343.43,3520.0,341.77,344.23,341.76,343.43,3520.0
2018-03-23 12:05:00,342.99,343.93,342.5,343.93,1850.0,342.99,343.93,342.5,343.93,1850.0
2018-03-23 12:10:00,343.4,343.59,342.86,343.45,3164.0,343.4,343.59,342.86,343.45,3164.0
2018-03-23 12:15:00,343.79,343.79,342.46,342.99,700.0,343.79,343.79,342.46,342.99,700.0
2018-03-23 12:20:00,342.8,343.17,342.14,342.75,3200.0,342.8,343.17,342.14,342.75,3200.0
2018-03-23 12:25:00,343.16,343.54,343.13,343.54,2000.0,343.16,343.54,343.13,343.54,2000.0
2018-03-23 12:30:00,343.67,343.75,343.36,343.42,1200.0,343.67,343.75,343.36,343.42,1200.0
2018-03-23 12:35:00,343.01,343.26,342.82,343.0,500.0,343.01,343.26,342.82,343.0,500.0
2018-03-23 12:40:00,343.11,343.35,342.65,343.21,2450.0,343.11,343.35,342.65,343.21,2450.0
2018-03-23 12:45:00,342.95,343.86,342.38,343.47,4200.0,342.95,343.86,342.38,343.47,4200.0
2018-03-23 12:50:00,342.95,342.95,341.53,341.54,8291.0,342.95,342.95,341.53,341.54,8291.0
2018-03-23 12:55:00,341.54,341.66,340.3,340.58,4872.0,341.54,341.66,340.3,340.58,4872.0
2018-03-23 13:00:00,340.5,341.07,340.01,341.06,7520.0,340.5,341.07,340.01,341.06,7520.0
2018-03-23 13:05:00,341.24,341.63,340.55,341.31,9613.0,341.24,341.63,340.55,341.31,9613.0
2018-03-23 13:10:00,341.27,342.47,341.27,342.47,5765.0,341.27,342.47,341.27,342.47,5765.0
2018-03-23 13:15:00,341.9,342.32,341.86,342.31,1700.0,341.9,342.32,341.86,342.31,1700.0
2018-03-23 13:20:00,341.93,343.04,341.66,343.04,4155.0,341.93,343.04,341.66,343.04,4155.0
2018-03-23 13:25:00,342.81,343.36,342.49,343.28,2150.0,342.81,343.36,342.49,343.28,2150.0
2018-03-23 13:30:00,342.73,343.36,342.06,342.61,1326.0,342.73,343.36,342.06,342.61,1326.0
2018-03-23 13:35:00,342.46,342.57,340.56,340.56,7172.0,342.46,342.57,340.56,340.56,7172.0
2018-03-23 13:40:00,341.61,341.66,340.46,341.2,2930.0,341.61,341.66,340.46,341.2,2930.0
2018-03-23 13:45:00,341.11,343.11,341.1,342.86,3206.0,341.11,343.11,341.1,342.86,3206.0
2018-03-23 13:50:00,343.34,345.87,343.34,345.87,5400.0,343.34,345.87,343.34,345.87,5400.0
2018-03-23 13:55:00,345.91,346.17,345.59,345.74,2000.0,345.91,346.17,345.59,345.74,2000.0
2018-03-23 14:00:00,345.5,346.28,345.19,345.35,5400.0,345.5,346.28,345.19,345.35,5400.0
2018-03-23 14:05:00,345.27,345.7,344.69,345.14,6194.0,345.27,345.7,344.69,345.14,6194.0
2018-03-23 14:10:00,344.64,345.02,344.25,344.8,2515.0,344.64,345.02,344.25,344.8,2515.0
2018-03-23 14:15:00,344.24,344.36,343.49,344.36,3000.0,344.24,344.36,343.49,344.36,3000.0
2018-03-23 14:20:00,344.49,345.68,344.09,345.41,5750.0,344.49,345.68,344.09,345.41,5750.0
2018-03-23 14:25:00,345.35,345.67,345.04,345.3,2600.0,345.35,345.67,345.04,345.3,2600.0
2018-03-23 14:30:00,345.23,345.59,344.72,345.32,5239.0,345.23,345.59,344.72,345.32,5239.0
2018-03-23 14:35:00,345.26,345.49,344.23,345.49,2300.0,345.26,345.49,344.23,345.49,2300.0
2018-03-23 14:40:00,345.36,345.9,345.06,345.31,4150.0,345.36,345.9,345.06,345.31,4150.0
2018-03-23 14:45:00,345.52,345.73,344.42,344.42,1959.0,345.52,345.73,344.42,344.42,1959.0
2018-03-23 14:50:00,344.42,344.79,343.61,344.78,3100.0,344.42,344.79,343.61,344.78,3100.0
2018-03-23 14:55:00,345.39,345.42,343.07,343.63,3850.0,345.39,345.42,343.07,343.63,3850.0
2018-03-23 15:00:00,343.79,344.24,341.42,342.25,5505.0,343.79,344.24,341.42,342.25,5505.0
2018-03-23 15:05:00,341.94,342.48,341.89,342.27,1730.0,341.94,342.48,341.89,342.27,1730.0
2018-03-23 15:10:00,342.27,343.24,342.05,343.24,2000.0,342.27,343.24,342.05,343.24,2000.0
2018-03-23 15:15:00,343.47,344.97,343.2,343.73,5189.0,343.47,344.97,343.2,343.73,5189.0
2018-03-23 15:20:00,343.64,344.57,343.17,343.55,4084.0,343.64,344.57,343.17,343.55,4084.0
2018-03-23 15:25:00,343.47,344.37,343.06,343.9,6935.0,343.47,344.37,343.06,343.9,6935.0
2018-03-23 15:30:00,343.64,343.87,343.06,343.3,6287.0,343.64,343.87,343.06,343.3,6287.0
2018-03-23 15:35:00,343.05,343.7,342.98,343.57,5151.0,343.05,343.7,342.98,343.57,5151.0
2018-03-23 15:40:00,343.58,344.66,343.28,343.85,6100.0,343.58,344.66,343.28,343.85,6100.0
2018-03-23 15:45:00,343.43,343.92,342.88,343.19,12470.0,343.43,343.92,342.88,343.19,12470.0
2018-03-23 15:50:00,343.69,344.43,342.97,343.14,19736.0,343.69,344.43,342.97,343.14,19736.0
2018-03-23 15:55:00,343.54,345.92,343.47,344.73,40271.0,343.54,345.92,343.47,344.73,40271.0
2018-03-26 09:30:00,352.35,353.97,350.63,351.26,9737.0,352.35,353.97,350.63,351.26,9737.0
2018-03-26 09:35:00,350.01,350.01,347.35,348.04,5962.0,350.01,350.01,347.35,348.04,5962.0
2018-03-26 09:40:00,348.03,350.52,347.19,347.94,5050.0,348.03,350.52,347.19,347.94,5050.0
2018-03-26 09:45:00,347.93,348.82,347.22,348.81,8026.0,347.93,348.82,347.22,348.81,8026.0
2018-03-26 09:50:00,348.39,349.12,347.95,348.52,1900.0,348.39,349.12,347.95,348.52,1900.0
2018-03-26 09:55:00,348.59,349.96,348.25,349.54,4601.0,348.59,349.96,348.25,349.54,4601.0
2018-03-26 10:00:00,349.56,350.61,349.27,350.04,4400.0,349.56,350.61,349.27,350.04,4400.0
2018-03-26 10:05:00,349.72,349.72,348.02,349.22,4734.0,349.72,349.72,348.02,349.22,4734.0
2018-03-26 10:10:00,349.1,349.12,347.21,348.01,8989.0,349.1,349.12,347.21,348.01,8989.0
2018-03-26 10:15:00,347.49,348.81,346.86,348.81,4791.0,347.49,348.81,346.86,348.81,4791.0
2018-03-26 10:20:00,348.89,350.62,348.5,350.3,5900.0,348.89,350.62,348.5,350.3,5900.0
2018-03-26 10:25:00,349.75,349.77,348.39,348.6,4757.0,349.75,349.77,348.39,348.6,4757.0
2018-03-26 10:30:00,348.8,349.53,348.43,349.53,3072.0,348.8,349.53,348.43,349.53,3072.0
2018-03-26 10:35:00,349.09,349.53,348.87,349.53,2100.0,349.09,349.53,348.87,349.53,2100.0
2018-03-26 10:40:00,348.86,348.97,347.69,347.92,4140.0,348.86,348.97,347.69,347.92,4140.0
2018-03-26 10:45:00,347.35,347.42,345.87,346.52,4400.0,347.35,347.42,345.87,346.52,4400.0
2018-03-26 10:50:00,346.44,348.26,346.0,348.05,3794.0,346.44,348.26,346.0,348.05,3794.0
2018-03-26 10:55:00,348.63,348.82,347.49,347.56,3769.0,348.63,348.82,347.49,347.56,3769.0
2018-03-26 11:00:00,347.53,348.01,346.5,347.86,5423.0,347.53,348.01,346.5,347.86,5423.0
2018-03-26 11:05:00,347.24,347.24,346.26,346.62,1050.0,347.24,347.24,346.26,346.62,1050.0
2018-03-26 11:10:00,346.08,346.52,344.52,345.28,4190.0,346.08,346.52,344.52,345.28,4190.0
2018-03-26 11:15:00,344.47,344.47,343.4,343.41,1500.0,344.47,344.47,343.4,343.41,1500.0
2018-03-26 11:20:00,343.3,344.9,342.58,344.9,13299.0,343.3,344.9,342.58,344.9,13299.0
2018-03-26 11:25:00,344.87,344.87,343.32,343.9,6709.0,344.87,344.87,343.32,343.9,6709.0
2018-03-26 11:30:00,344.11,346.37,344.11,346.36,1104.0,344.11,346.37,344.11,346.36,1104.0
2018-03-26 11:35:00,346.73,347.14,346.25,346.5,4349.0,346.73,347.14,346.25,346.5,4349.0
2018-03-26 11:40:00,346.49,346.91,346.17,346.18,3300.0,346.49,346.91,346.17,346.18,3300.0
2018-03-26 11:45:00,346.23,346.71,345.6,345.6,3000.0,346.23,346.71,345.6,345.6,3000.0
2018-03-26 11:50:00,346.05,346.55,345.73,346.0,2409.0,346.05,346.55,345.73,346.0,2409.0
2018-03-26 11:55:00,346.0,346.73,344.87,345.01,2000.0,346.0,346.73,344.87,345.01,2000.0
2018-03-26 12:00:00,344.6,345.46,344.39,344.9,8015.0,344.6,345.46,344.39,344.9,8015.0
2018-03-26 12:05:00,345.19,346.68,344.9,345.87,6100.0,345.19,346.68,344.9,345.87,6100.0
2018-03-26 12:10:00,345.79,346.92,345.08,346.21,4928.0,345.79,346.92,345.08,346.21,4928.0
2018-03-26 12:15:00,346.0,346.35,344.98,345.63,2015.0,346.0,346.35,344.98,345.63,2015.0
2018-03-26 12:20:00,345.03,346.97,345.03,346.26,1800.0,345.03,346.97,345.03,346.26,1800.0
2018-03-26 12:25:00,345.6,346.99,345.53,346.23,4516.0,345.6,346.99,345.53,346.23,4516.0
2018-03-26 12:30:00,346.13,347.0,346.12,346.87,2600.0,346.13,347.0,346.12,346.87,2600.0
2018-03-26 12:35:00,347.29,347.96,347.01,347.3,5942.0,347.29,347.96,347.01,347.3,5942.0
2018-03-26 12:40:00,346.87,347.97,346.87,347.74,6157.0,346.87,347.97,346.87,347.74,6157.0
2018-03-26 12:45:00,347.76,347.89,347.2,347.2,1300.0,347.76,347.89,347.2,347.2,1300.0
2018-03-26 12:50:00,347.01,347.01,346.3,346.3,400.0,347.01,347.01,346.3,346.3,400.0
2018-03-26 12:55:00,345.84,346.14,345.59,346.14,900.0,345.84,346.14,345.59,346.14,900.0
2018-03-26 13:00:00,345.86,346.01,345.54,345.56,1500.0,345.86,346.01,345.54,345.56,1500.0
2018-03-26 13:05:00,345.81,346.74,345.81,346.4,1600.0,345.81,346.74,345.81,346.4,1600.0
2018-03-26 13:10:00,346.38,347.65,346.21,347.21,1794.0,346.38,347.65,346.21,347.21,1794.0
2018-03-26 13:15:00,347.82,347.82,347.06,347.54,6005.0,347.82,347.82,347.06,347.54,6005.0
2018-03-26 13:20:00,347.81,348.63,347.54,348.33,5115.0,347.81,348.63,347.54,348.33,5115.0
2018-03-26 13:25:00,348.43,348.43,347.77,348.0,1200.0,348.43,348.43,347.77,348.0,1200.0
2018-03-26 13:30:00,347.66,347.66,347.15,347.15,730.0,347.66,347.66,347.15,347.15,730.0
2018-03-26 13:35:00,347.18,348.11,347.17,348.05,455.0,347.18,348.11,347.17,348.05,455.0
2018-03-26 13:40:00,347.23,348.2,347.23,347.67,2170.0,347.23,348.2,347.23,347.67,2170.0
2018-03-26 13:45:00,347.98,347.98,347.38,347.61,745.0,347.98,347.98,347.38,347.61,745.0
2018-03-26 13:50:00,347.81,348.13,346.5,346.64,2700.0,347.81,348.13,346.5,346.64,2700.0
2018-03-26 13:55:00,346.39,346.44,346.01,346.08,600.0,346.39,346.44,346.01,346.08,600.0
2018-03-26 14:00:00,346.43,348.14,346.43,347.34,3900.0,346.43,348.14,346.43,347.34,3900.0
2018-03-26 14:05:00,347.23,348.0,346.89,347.94,3909.0,347.23,348.0,346.89,347.94,3909.0
2018-03-26 14:10:00,348.51,348.61,348.12,348.24,1400.0,348.51,348.61,348.12,348.24,1400.0
2018-03-26 14:15:00,348.46,349.35,348.15,349.35,3600.0,348.46,349.35,348.15,349.35,3600.0
2018-03-26 14:20:00,349.47,349.51,348.5,348.5,2800.0,349.47,349.51,348.5,348.5,2800.0
2018-03-26 14:25:00,348.96,349.8,348.69,349.48,3025.0,348.96,349.8,348.69,349.48,3025.0
2018-03-26 14:30:00,349.79,350.08,348.95,349.15,5600.0,349.79,350.08,348.95,349.15,5600.0
2018-03-26 14:35:00,349.22,350.86,348.95,350.86,1900.0,349.22,350.86,348.95,350.86,1900.0
2018-03-26 14:40:00,350.29,350.55,350.21,350.21,650.0,350.29,350.55,350.21,350.21,650.0
2018-03-26 14:45:00,350.21,350.21,349.14,349.14,4800.0,350.21,350.21,349.14,349.14,4800.0
2018-03-26 14:50:00,349.73,351.31,349.7,351.0,2914.0,349.73,351.31,349.7,351.0,2914.0
2018-03-26 14:55:00,350.91,350.91,349.25,349.25,3100.0,350.91,350.91,349.25,349.25,3100.0
2018-03-26 15:00:00,349.22,350.04,349.15,349.95,6300.0,349.22,350.04,349.15,349.95,6300.0
2018-03-26 15:05:00,350.52,351.4,350.35,350.6,3792.0,350.52,351.4,350.35,350.6,3792.0
2018-03-26 15:10:00,350.47,351.02,350.47,351.02,200.0,350.47,351.02,350.47,351.02,200.0
2018-03-26 15:15:00,351.03,351.18,350.46,351.14,2000.0,351.03,351.18,350.46,351.14,2000.0
2018-03-26 15:20:00,351.0,351.23,350.9,350.96,1706.0,351.0,351.23,350.9,350.96,1706.0
2018-03-26 15:25:00,351.22,351.24,350.56,351.01,9159.0,351.22,351.24,350.56,351.01,9159.0
2018-03-26 15:30:00,351.41,351.81,351.28,351.54,3350.0,351.41,351.81,351.28,351.54,3350.0
2018-03-26 15:35:00,351.38,351.65,351.04,351.65,7700.0,351.38,351.65,351.04,351.65,7700.0
2018-03-26 15:40:00,351.47,352.7,351.47,352.69,3604.0,351.47,352.7,351.47,352.69,3604.0
2018-03-26 15:45:00,352.87,353.93,352.87,353.66,15636.0,352.87,353.93,352.87,353.66,15636.0
2018-03-26 15:50:00,353.66,354.31,353.11,354.31,13023.0,353.66,354.31,353.11,354.31,13023.0
2018-03-26 15:55:00,354.35,354.39,353.25,353.5,16837.0,354.35,354.39,353.25,353.5,16837.0
2018-03-27 09:30:00,356.02,357.68,353.54,354.23,9590.0,356.02,357.68,353.54,354.23,9590.0
2018-03-27 09:35:00,354.7,355.95,353.59,355.76,10720.0,354.7,355.95,353.59,355.76,10720.0
2018-03-27 09:40:00,356.48,356.48,351.66,351.66,5722.0,356.48,356.48,351.66,351.66,5722.0
2018-03-27 09:45:00,351.66,351.99,349.79,350.0,14414.0,351.66,351.99,349.79,350.0,14414.0
2018-03-27 09:50:00,350.0,353.52,350.0,353.14,10475.0,350.0,353.52,350.0,353.14,10475.0
2018-03-27 09:55:00,353.46,356.59,353.33,355.27,8650.0,353.46,356.59,353.33,355.27,8650.0
2018-03-27 10:00:00,355.64,357.26,354.34,356.76,20421.0,355.64,357.26,354.34,356.76,20421.0
2018-03-27 10:05:00,357.52,358.89,357.42,357.43,6915.0,357.52,358.89,357.42,357.43,6915.0
2018-03-27 10:10:00,356.49,356.78,356.01,356.43,5605.0,356.49,356.78,356.01,356.43,5605.0
2018-03-27 10:15:00,356.99,358.46,356.91,358.42,4200.0,356.99,358.46,356.91,358.42,4200.0
2018-03-27 10:20:00,358.49,359.51,358.26,358.56,7000.0,358.49,359.51,358.26,358.56,7000.0
2018-03-27 10:25:00,358.24,359.23,357.7,358.65,10250.0,358.24,359.23,357.7,358.65,10250.0
2018-03-27 10:30:00,359.0,360.13,358.66,359.11,20941.0,359.0,360.13,358.66,359.11,20941.0
2018-03-27 10:35:00,358.95,359.46,358.12,359.12,5336.0,358.95,359.46,358.12,359.12,5336.0
2018-03-27 10:40:00,359.9,360.56,358.89,360.56,14816.0,359.9,360.56,358.89,360.56,14816.0
2018-03-27 10:45:00,359.66,360.18,358.77,359.67,10794.0,359.66,360.18,358.77,359.67,10794.0
2018-03-27 10:50:00,359.81,360.56,359.41,359.85,7000.0,359.81,360.56,359.41,359.85,7000.0
2018-03-27 10:55:00,359.91,360.24,359.23,359.46,8645.0,359.91,360.24,359.23,359.46,8645.0
2018-03-27 11:00:00,359.58,360.0,357.67,359.51,19883.0,359.58,360.0,357.67,359.51,19883.0
2018-03-27 11:05:00,359.35,359.92,358.96,359.6,3900.0,359.35,359.92,358.96,359.6,3900.0
2018-03-27 11:10:00,359.88,360.4,358.61,358.87,19364.0,359.88,360.4,358.61,358.87,19364.0
2018-03-27 11:15:00,358.95,359.53,358.32,358.92,14266.0,358.95,359.53,358.32,358.92,14266.0
2018-03-27 11:20:00,358.76,358.81,356.5,358.69,12300.0,358.76,358.81,356.5,358.69,12300.0
2018-03-27 11:25:00,358.66,359.15,358.12,358.51,6334.0,358.66,359.15,358.12,358.51,6334.0
2018-03-27 11:30:00,358.15,359.28,358.15,359.22,661.0,358.15,359.28,358.15,359.22,661.0
2018-03-27 11:35:00,359.64,360.87,359.07,360.47,8157.0,359.64,360.87,359.07,360.47,8157.0
2018-03-27 11:40:00,360.5,361.4,359.83,361.19,3568.0,360.5,361.4,359.83,361.19,3568.0
2018-03-27 11:45:00,361.4,362.17,361.22,362.17,1400.0,361.4,362.17,361.22,362.17,1400.0
2018-03-27 11:50:00,362.09,363.21,361.35,362.58,7340.0,362.09,363.21,361.35,362.58,7340.0
2018-03-27 11:55:00,363.39,363.39,361.81,362.56,1200.0,363.39,363.39,361.81,362.56,1200.0
2018-03-27 12:00:00,361.76,362.78,361.48,362.34,3735.0,361.76,362.78,361.48,362.34,3735.0
2018-03-27 12:05:00,361.7,362.85,360.6,360.6,4387.0,361.7,362.85,360.6,360.6,4387.0
2018-03-27 12:10:00,360.9,361.42,359.91,360.27,2500.0,360.9,361.42,359.91,360.27,2500.0
2018-03-27 12:15:00,360.24,360.93,359.48,359.91,5440.0,360.24,360.93,359.48,359.91,5440.0
2018-03-27 12:20:00,360.08,360.54,358.92,359.79,18202.0,360.08,360.54,358.92,359.79,18202.0
2018-03-27 12:25:00,359.29,359.75,358.35,359.63,24451.0,359.29,359.75,358.35,359.63,24451.0
2018-03-27 12:30:00,359.63,360.43,358.34,359.03,21012.0,359.63,360.43,358.34,359.03,21012.0
2018-03-27 12:35:00,359.35,360.19,359.01,359.62,16020.0,359.35,360.19,359.01,359.62,16020.0
2018-03-27 12:40:00,359.55,360.27,359.02,359.86,21264.0,359.55,360.27,359.02,359.86,21264.0
2018-03-27 12:45:00,359.79,360.62,359.39,359.79,15264.0,359.79,360.62,359.39,359.79,15264.0
2018-03-27 12:50:00,359.69,360.57,359.69,360.57,17692.0,359.69,360.57,359.69,360.57,17692.0
2018-03-27 12:55:00,360.15,361.45,360.12,360.6,7793.0,360.15,361.45,360.12,360.6,7793.0
2018-03-27 13:00:00,360.93,361.57,360.53,361.57,10423.0,360.93,361.57,360.53,361.57,10423.0
2018-03-27 13:05:00,362.0,362.18,361.54,361.6,8150.0,362.0,362.18,361.54,361.6,8150.0
2018-03-27 13:10:00,361.6,361.63,360.06,360.73,10952.0,361.6,361.63,360.06,360.73,10952.0
2018-03-27 13:15:00,361.03,361.18,360.41,360.72,16271.0,361.03,361.18,360.41,360.72,16271.0
2018-03-27 13:20:00,360.82,361.47,360.74,361.47,21366.0,360.82,361.47,360.74,361.47,21366.0
2018-03-27 13:25:00,361.47,361.47,360.72,360.8,7500.0,361.47,361.47,360.72,360.8,7500.0
2018-03-27 13:30:00,360.94,361.52,360.72,360.89,14842.0,360.94,361.52,360.72,360.89,14842.0
2018-03-27 13:35:00,361.22,361.22,360.44,360.76,17839.0,361.22,361.22,360.44,360.76,17839.0
2018-03-27 13:40:00,360.59,362.01,360.58,361.88,10208.0,360.59,362.01,360.58,361.88,10208.0
2018-03-27 13:45:00,362.0,362.22,360.42,360.43,5748.0,362.0,362.22,360.42,360.43,5748.0
2018-03-27 13:50:00,360.64,360.96,359.61,359.86,29646.0,360.64,360.96,359.61,359.86,29646.0
2018-03-27 13:55:00,359.95,361.12,359.02,361.09,15427.0,359.95,361.12,359.02,361.09,15427.0
2018-03-27 14:00:00,361.23,361.23,360.06,360.13,22300.0,361.23,361.23,360.06,360.13,22300.0
2018-03-27 14:05:00,360.13,360.58,359.23,359.63,30213.0,360.13,360.58,359.23,359.63,30213.0
2018-03-27 14:10:00,359.75,360.79,358.95,360.79,15100.0,359.75,360.79,358.95,360.79,15100.0
2018-03-27 14:15:00,360.84,361.31,360.66,360.83,5930.0,360.84,361.31,360.66,360.83,5930.0
2018-03-27 14:20:00,360.74,360.74,358.28,359.35,15095.0,360.74,360.74,358.28,359.35,15095.0
2018-03-27 14:25:00,358.96,359.02,357.14,357.84,14872.0,358.96,359.02,357.14,357.84,14872.0
2018-03-27 14:30:00,357.77,358.51,356.8,358.5,13258.0,357.77,358.51,356.8,358.5,13258.0
2018-03-27 14:35:00,358.17,359.78,358.13,359.47,7000.0,358.17,359.78,358.13,359.47,7000.0
2018-03-27 14:40:00,359.69,360.99,359.22,360.12,34650.0,359.69,360.99,359.22,360.12,34650.0
2018-03-27 14:45:00,359.19,359.72,357.1,357.1,9220.0,359.19,359.72,357.1,357.1,9220.0
2018-03-27 14:50:00,357.4,359.02,357.29,357.79,17826.0,357.4,359.02,357.29,357.79,17826.0
2018-03-27 14:55:00,357.56,358.12,357.03,357.58,47464.0,357.56,358.12,357.03,357.58,47464.0
2018-03-27 15:00:00,357.59,357.99,356.78,357.15,25578.0,357.59,357.99,356.78,357.15,25578.0
2018-03-27 15:05:00,357.09,357.34,355.26,355.72,26538.0,357.09,357.34,355.26,355.72,26538.0
2018-03-27 15:10:00,355.98,356.1,354.02,354.02,43716.0,355.98,356.1,354.02,354.02,43716.0
2018-03-27 15:15:00,354.32,355.36,354.23,354.85,37568.0,354.32,355.36,354.23,354.85,37568.0
2018-03-27 15:20:00,354.62,356.24,354.61,355.11,11558.0,354.62,356.24,354.61,355.11,11558.0
2018-03-27 15:25:00,354.92,354.92,351.28,351.29,4356.0,354.92,354.92,351.28,351.29,4356.0
2018-03-27 15:30:00,351.29,351.34,349.18,350.13,12710.0,351.29,351.34,349.18,350.13,12710.0
2018-03-27 15:35:00,350.65,352.06,349.82,351.49,17237.0,350.65,352.06,349.82,351.49,17237.0
2018-03-27 15:40:00,351.39,351.72,349.72,349.85,10731.0,351.39,351.72,349.72,349.85,10731.0
2018-03-27 15:45:00,349.91,350.26,349.09,350.0,23160.0,349.91,350.26,349.09,350.0,23160.0
2018-03-27 15:50:00,349.07,351.8,348.91,351.43,29656.0,349.07,351.8,348.91,351.43,29656.0
2018-03-27 15:55:00,351.31,352.69,350.9,352.35,47393.0,351.31,352.69,350.9,352.35,47393.0
2018-03-28 09:30:00,351.48,354.89,349.57,353.7,15056.0,351.48,354.89,349.57,353.7,15056.0
2018-03-28 09:35:00,353.7,355.38,350.92,350.99,11864.0,353.7,355.38,350.92,350.99,11864.0
2018-03-28 09:40:00,350.98,353.31,349.82,353.31,13100.0,350.98,353.31,349.82,353.31,13100.0
2018-03-28 09:45:00,351.75,354.2,351.6,353.82,4846.0,351.75,354.2,351.6,353.82,4846.0
2018-03-28 09:50:00,355.02,357.42,354.26,354.92,7381.0,355.02,357.42,354.26,354.92,7381.0
2018-03-28 09:55:00,354.81,355.59,353.33,353.64,7695.0,354.81,355.59,353.33,353.64,7695.0
2018-03-28 10:00:00,355.15,358.43,354.93,355.41,13991.0,355.15,358.43,354.93,355.41,13991.0
2018-03-28 10:05:00,355.56,355.56,352.55,353.16,10306.0,355.56,355.56,352.55,353.16,10306.0
2018-03-28 10:10:00,352.94,353.77,350.35,350.36,18917.0,352.94,353.77,350.35,350.36,18917.0
2018-03-28 10:15:00,351.44,352.45,350.02,350.25,30500.0,351.44,352.45,350.02,350.25,30500.0
2018-03-28 10:20:00,350.64,350.86,349.75,350.5,9075.0,350.64,350.86,349.75,350.5,9075.0
2018-03-28 10:25:00,350.05,350.67,349.5,350.57,26007.0,350.05,350.67,349.5,350.57,26007.0
2018-03-28 10:30:00,350.42,350.9,348.66,348.66,8749.0,350.42,350.9,348.66,348.66,8749.0
2018-03-28 10:35:00,348.55,348.75,346.83,348.75,6463.0,348.55,348.75,346.83,348.75,6463.0
2018-03-28 10:40:00,348.58,348.58,344.01,345.21,28481.0,348.58,348.58,344.01,345.21,28481.0
2018-03-28 10:45:00,345.3,345.3,343.73,344.96,2840.0,345.3,345.3,343.73,344.96,2840.0
2018-03-28 10:50:00,345.07,345.62,343.29,345.62,12280.0,345.07,345.62,343.29,345.62,12280.0
2018-03-28 10:55:00,346.0,347.01,346.0,346.74,5400.0,346.0,347.01,346.0,346.74,5400.0
2018-03-28 11:00:00,347.14,347.72,345.91,346.42,7797.0,347.14,347.72,345.91,346.42,7797.0
2018-03-28 11:05:00,345.68,347.09,345.58,347.05,1864.0,345.68,347.09,345.58,347.05,1864.0
2018-03-28 11:10:00,346.8,347.45,345.57,345.57,2902.0,346.8,347.45,345.57,345.57,2902.0
2018-03-28 11:15:00,345.34,346.83,345.19,346.83,1720.0,345.34,346.83,345.19,346.83,1720.0
2018-03-28 11:20:00,346.79,346.79,343.91,344.04,2000.0,346.79,346.79,343.91,344.04,2000.0
2018-03-28 11:25:00,343.53,345.46,343.53,344.2,1101.0,343.53,345.46,343.53,344.2,1101.0
2018-03-28 11:30:00,343.09,343.3,342.0,342.87,1700.0,343.09,343.3,342.0,342.87,1700.0
2018-03-28 11:35:00,343.38,343.92,342.98,343.92,1500.0,343.38,343.92,342.98,343.92,1500.0
2018-03-28 11:40:00,343.49,344.7,343.37,343.9,10060.0,343.49,344.7,343.37,343.9,10060.0
2018-03-28 11:45:00,343.35,343.94,342.49,342.62,2810.0,343.35,343.94,342.49,342.62,2810.0
2018-03-28 11:50:00,342.65,342.85,341.05,341.17,4070.0,342.65,342.85,341.05,341.17,4070.0
2018-03-28 11:55:00,341.02,343.03,340.66,342.3,3200.0,341.02,343.03,340.66,342.3,3200.0
2018-03-28 12:00:00,342.77,343.97,342.25,342.25,4500.0,342.77,343.97,342.25,342.25,4500.0
2018-03-28 12:05:00,342.25,343.04,341.91,343.0,2500.0,342.25,343.04,341.91,343.0,2500.0
2018-03-28 12:10:00,343.17,344.85,343.02,344.38,11846.0,343.17,344.85,343.02,344.38,11846.0
2018-03-28 12:15:00,345.19,346.1,344.13,345.92,5046.0,345.19,346.1,344.13,345.92,5046.0
2018-03-28 12:20:00,347.05,347.06,345.92,346.64,2600.0,347.05,347.06,345.92,346.64,2600.0
2018-03-28 12:25:00,346.71,346.71,344.15,344.62,2100.0,346.71,346.71,344.15,344.62,2100.0
2018-03-28 12:30:00,344.8,344.92,344.39,344.5,1500.0,344.8,344.92,344.39,344.5,1500.0
2018-03-28 12:35:00,344.85,345.83,344.27,344.54,1401.0,344.85,345.83,344.27,344.54,1401.0
2018-03-28 12:40:00,345.5,345.88,344.69,345.04,7699.0,345.5,345.88,344.69,345.04,7699.0
2018-03-28 12:45:00,344.73,344.73,342.64,343.31,2300.0,344.73,344.73,342.64,343.31,2300.0
2018-03-28 12:50:00,343.29,343.81,343.27,343.75,900.0,343.29,343.81,343.27,343.75,900.0
2018-03-28 12:55:00,342.5,342.5,341.91,341.91,500.0,342.5,342.5,341.91,341.91,500.0
2018-03-28 13:00:00,341.8,342.49,341.0,342.49,2588.0,341.8,342.49,341.0,342.49,2588.0
2018-03-28 13:05:00,342.92,343.68,341.82,343.48,5720.0,342.92,343.68,341.82,343.48,5720.0
2018-03-28 13:10:00,343.21,343.62,342.65,342.81,7449.0,343.21,343.62,342.65,342.81,7449.0
2018-03-28 13:15:00,342.55,342.55,341.2,341.78,1900.0,342.55,342.55,341.2,341.78,1900.0
2018-03-28 13:20:00,341.71,343.78,341.71,343.04,7555.0,341.71,343.78,341.71,343.04,7555.0
2018-03-28 13:25:00,343.07,343.27,342.49,342.92,2800.0,343.07,343.27,342.49,342.92,2800.0
2018-03-28 13:30:00,342.17,343.06,342.17,342.62,800.0,342.17,343.06,342.17,342.62,800.0
2018-03-28 13:35:00,343.23,343.76,343.22,343.41,1735.0,343.23,343.76,343.22,343.41,1735.0
2018-03-28 13:40:00,343.27,343.28,342.22,343.28,5579.0,343.27,343.28,342.22,343.28,5579.0
2018-03-28 13:45:00,343.32,343.72,342.84,343.04,17709.0,343.32,343.72,342.84,343.04,17709.0
2018-03-28 13:50:00,342.48,343.11,342.22,342.63,8425.0,342.48,343.11,342.22,342.63,8425.0
2018-03-28 13:55:00,342.83,343.1,342.29,342.45,4150.0,342.83,343.1,342.29,342.45,4150.0
2018-03-28 14:00:00,342.53,342.62,341.04,341.59,3911.0,342.53,342.62,341.04,341.59,3911.0
2018-03-28 14:05:00,341.79,342.96,341.17,341.82,14143.0,341.79,342.96,341.17,341.82,14143.0
2018-03-28 14:10:00,341.94,341.94,340.81,341.27,6860.0,341.94,341.94,340.81,341.27,6860.0
2018-03-28 14:15:00,341.37,341.58,341.15,341.55,2114.0,341.37,341.58,341.15,341.55,2114.0
2018-03-28 14:20:00,341.48,342.08,340.72,340.72,5450.0,341.48,342.08,340.72,340.72,5450.0
2018-03-28 14:25:00,340.81,341.23,340.13,340.48,5500.0,340.81,341.23,340.13,340.48,5500.0
2018-03-28 14:30:00,340.34,340.87,339.56,340.82,6706.0,340.34,340.87,339.56,340.82,6706.0
2018-03-28 14:35:00,340.59,340.59,339.54,340.09,9715.0,340.59,340.59,339.54,340.09,9715.0
2018-03-28 14:40:00,340.33,341.53,340.12,340.35,8380.0,340.33,341.53,340.12,340.35,8380.0
2018-03-28 14:45:00,340.15,340.15,338.9,339.63,3700.0,340.15,340.15,338.9,339.63,3700.0
2018-03-28 14:50:00,339.63,340.29,338.44,338.59,4604.0,339.63,340.29,338.44,338.59,4604.0
2018-03-28 14:55:00,338.88,339.33,338.23,338.48,2331.0,338.88,339.33,338.23,338.48,2331.0
2018-03-28 15:00:00,338.48,338.48,336.12,336.45,5184.0,338.48,338.48,336.12,336.45,5184.0
2018-03-28 15:05:00,336.13,337.02,335.38,335.38,9225.0,336.13,337.02,335.38,335.38,9225.0
2018-03-28 15:10:00,335.26,336.51,335.13,335.93,9418.0,335.26,336.51,335.13,335.93,9418.0
2018-03-28 15:15:00,336.3,336.59,335.39,335.78,8296.0,336.3,336.59,335.39,335.78,8296.0
2018-03-28 15:20:00,335.77,337.31,335.45,336.5,11233.0,335.77,337.31,335.45,336.5,11233.0
2018-03-28 15:25:00,336.51,336.87,335.36,336.55,14503.0,336.51,336.87,335.36,336.55,14503.0
2018-03-28 15:30:00,336.86,339.38,336.23,337.94,9642.0,336.86,339.38,336.23,337.94,9642.0
2018-03-28 15:35:00,337.95,340.15,337.58,340.0,4742.0,337.95,340.15,337.58,340.0,4742.0
2018-03-28 15:40:00,339.61,340.5,339.5,339.53,11797.0,339.61,340.5,339.5,339.53,11797.0
2018-03-28 15:45:00,339.51,340.36,338.65,339.91,7551.0,339.51,340.36,338.65,339.91,7551.0
2018-03-28 15:50:00,340.01,340.99,339.26,339.85,14617.0,340.01,340.99,339.26,339.85,14617.0
2018-03-28 15:55:00,339.76,341.81,339.63,341.45,60184.0,339.76,341.81,339.63,341.45,60184.0
2018-03-29 09:30:00,342.0,344.11,338.26,342.17,8200.0,342.0,344.11,338.26,342.17,8200.0
2018-03-29 09:35:00,342.36,344.75,342.3,343.69,8469.0,342.36,344.75,342.3,343.69,8469.0
2018-03-29 09:40:00,343.91,344.59,343.23,344.11,8920.0,343.91,344.59,343.23,344.11,8920.0
2018-03-29 09:45:00,344.57,345.58,343.98,344.98,3059.0,344.57,345.58,343.98,344.98,3059.0
2018-03-29 09:50:00,345.16,345.16,345.16,345.16,100.0,345.16,345.16,345.16,345.16,100.0
2018-03-29 09:55:00,344.95,344.95,343.38,343.86,4900.0,344.95,344.95,343.38,343.86,4900.0
2018-03-29 10:00:00,344.22,344.61,343.0,343.47,11776.0,344.22,344.61,343.0,343.47,11776.0
2018-03-29 10:05:00,343.35,345.53,343.26,343.98,3700.0,343.35,345.53,343.26,343.98,3700.0
2018-03-29 10:10:00,344.34,346.26,344.34,346.25,1684.0,344.34,346.26,344.34,346.25,1684.0
2018-03-29 10:15:00,345.64,346.17,345.17,345.85,1847.0,345.64,346.17,345.17,345.85,1847.0
2018-03-29 10:20:00,345.46,346.86,345.25,346.83,2700.0,345.46,346.86,345.25,346.83,2700.0
2018-03-29 10:25:00,346.76,348.87,345.62,345.8,14050.0,346.76,348.87,345.62,345.8,14050.0
2018-03-29 10:30:00,346.22,348.14,346.21,347.0,6200.0,346.22,348.14,346.21,347.0,6200.0
2018-03-29 10:35:00,346.87,347.45,346.01,347.14,4600.0,346.87,347.45,346.01,347.14,4600.0
2018-03-29 10:40:00,347.68,348.07,347.47,348.07,1000.0,347.68,348.07,347.47,348.07,1000.0
2018-03-29 10:45:00,347.7,348.33,347.69,348.22,1300.0,347.7,348.33,347.69,348.22,1300.0
2018-03-29 10:50:00,348.31,349.24,348.3,349.02,2100.0,348.31,349.24,348.3,349.02,2100.0
2018-03-29 10:55:00,349.67,349.68,348.99,348.99,240.0,349.67,349.68,348.99,348.99,240.0
2018-03-29 11:00:00,349.06,350.6,349.06,349.62,5572.0,349.06,350.6,349.06,349.62,5572.0
2018-03-29 11:05:00,349.29,350.21,349.29,349.48,2100.0,349.29,350.21,349.29,349.48,2100.0
2018-03-29 11:10:00,349.98,349.98,346.97,347.38,5399.0,349.98,349.98,346.97,347.38,5399.0
2018-03-29 11:15:00,347.18,348.05,346.59,346.76,4550.0,347.18,348.05,346.59,346.76,4550.0
2018-03-29 11:20:00,346.3,348.95,346.3,347.95,1400.0,346.3,348.95,346.3,347.95,1400.0
2018-03-29 11:25:00,348.1,348.74,347.99,347.99,1600.0,348.1,348.74,347.99,347.99,1600.0
2018-03-29 11:30:00,347.95,347.95,346.85,347.3,2600.0,347.95,347.95,346.85,347.3,2600.0
2018-03-29 11:35:00,347.3,347.3,347.3,347.3,0.0,347.3,347.3,347.3,347.3,0.0
2018-03-29 11:40:00,347.37,347.83,347.37,347.46,700.0,347.37,347.83,347.37,347.46,700.0
2018-03-29 11:45:00,347.45,347.96,347.07,347.96,700.0,347.45,347.96,347.07,347.96,700.0
2018-03-29 11:50:00,347.49,347.49,346.85,346.85,600.0,347.49,347.49,346.85,346.85,600.0
2018-03-29 11:55:00,346.84,347.24,346.81,346.81,700.0,346.84,347.24,346.81,346.81,700.0
2018-03-29 12:00:00,346.69,346.73,345.11,345.11,3050.0,346.69,346.73,345.11,345.11,3050.0
2018-03-29 12:05:00,345.4,346.18,344.57,345.81,4060.0,345.4,346.18,344.57,345.81,4060.0
2018-03-29 12:10:00,345.01,345.92,344.43,345.81,2668.0,345.01,345.92,344.43,345.81,2668.0
2018-03-29 12:15:00,346.13,346.94,346.13,346.94,2218.0,346.13,346.94,346.13,346.94,2218.0
2018-03-29 12:20:00,346.65,346.95,346.23,346.38,1150.0,346.65,346.95,346.23,346.38,1150.0
2018-03-29 12:25:00,346.51,347.52,346.51,347.25,1250.0,346.51,347.52,346.51,347.25,1250.0
2018-03-29 12:30:00,347.26,347.6,346.96,346.96,3056.0,347.26,347.6,346.96,346.96,3056.0
2018-03-29 12:35:00,347.25,347.49,347.24,347.27,500.0,347.25,347.49,347.24,347.27,500.0
2018-03-29 12:40:00,347.27,347.28,346.88,346.99,1950.0,347.27,347.28,346.88,346.99,1950.0
2018-03-29 12:45:00,346.43,346.43,346.35,346.35,500.0,346.43,346.43,346.35,346.35,500.0
2018-03-29 12:50:00,346.53,348.63,346.51,348.62,2028.0,346.53,348.63,346.51,348.62,2028.0
2018-03-29 12:55:00,348.78,348.82,348.15,348.42,600.0,348.78,348.82,348.15,348.42,600.0
2018-03-29 13:00:00,348.07,348.08,348.03,348.03,300.0,348.07,348.08,348.03,348.03,300.0
2018-03-29 13:05:00,347.14,347.17,347.13,347.17,600.0,347.14,347.17,347.13,347.17,600.0
2018-03-29 13:10:00,347.31,348.27,347.3,348.26,3313.0,347.31,348.27,347.3,348.26,3313.0
2018-03-29 13:15:00,347.92,348.55,347.57,348.55,5080.0,347.92,348.55,347.57,348.55,5080.0
2018-03-29 13:20:00,348.37,348.53,348.16,348.47,1050.0,348.37,348.53,348.16,348.47,1050.0
2018-03-29 13:25:00,348.73,349.5,348.56,349.36,1800.0,348.73,349.5,348.56,349.36,1800.0
2018-03-29 13:30:00,349.6,350.0,348.94,349.62,1700.0,349.6,350.0,348.94,349.62,1700.0
2018-03-29 13:35:00,349.75,350.41,349.39,349.56,4465.0,349.75,350.41,349.39,349.56,4465.0
2018-03-29 13:40:00,349.09,350.11,349.09,350.01,4700.0,349.09,350.11,349.09,350.01,4700.0
2018-03-29 13:45:00,350.07,351.99,349.66,351.98,5400.0,350.07,351.99,349.66,351.98,5400.0
2018-03-29 13:50:00,351.75,352.74,351.43,352.36,1500.0,351.75,352.74,351.43,352.36,1500.0
2018-03-29 13:55:00,352.32,353.87,351.95,353.12,5276.0,352.32,353.87,351.95,353.12,5276.0
2018-03-29 14:00:00,353.03,353.03,352.04,352.34,1700.0,353.03,353.03,352.04,352.34,1700.0
2018-03-29 14:05:00,352.23,353.88,352.23,353.27,2200.0,352.23,353.88,352.23,353.27,2200.0
2018-03-29 14:10:00,353.52,354.32,353.28,354.31,1100.0,353.52,354.32,353.28,354.31,1100.0
2018-03-29 14:15:00,354.84,354.84,351.98,352.88,2500.0,354.84,354.84,351.98,352.88,2500.0
2018-03-29 14:20:00,353.15,353.3,350.57,350.57,3030.0,353.15,353.3,350.57,350.57,3030.0
2018-03-29 14:25:00,350.86,352.75,350.86,352.75,2900.0,350.86,352.75,350.86,352.75,2900.0
2018-03-29 14:30:00,352.64,353.61,352.64,353.45,2880.0,352.64,353.61,352.64,353.45,2880.0
2018-03-29 14:35:00,353.06,353.41,352.76,353.36,2315.0,353.06,353.41,352.76,353.36,2315.0
2018-03-29 14:40:00,353.07,353.44,352.68,353.39,2700.0,353.07,353.44,352.68,353.39,2700.0
2018-03-29 14:45:00,353.7,353.82,353.25,353.54,3950.0,353.7,353.82,353.25,353.54,3950.0
2018-03-29 14:50:00,354.0,354.21,353.58,353.81,3100.0,354.0,354.21,353.58,353.81,3100.0
2018-03-29 14:55:00,354.2,354.22,353.37,353.71,13716.0,354.2,354.22,353.37,353.71,13716.0
2018-03-29 15:00:00,353.78,353.96,353.35,353.96,3800.0,353.78,353.96,353.35,353.96,3800.0
2018-03-29 15:05:00,353.96,354.25,353.73,353.98,3200.0,353.96,354.25,353.73,353.98,3200.0
2018-03-29 15:10:00,354.09,354.09,353.5,353.5,10025.0,354.09,354.09,353.5,353.5,10025.0
2018-03-29 15:15:00,353.27,354.24,353.26,353.8,2900.0,353.27,354.24,353.26,353.8,2900.0
2018-03-29 15:20:00,354.11,354.11,352.48,353.13,4114.0,354.11,354.11,352.48,353.13,4114.0
2018-03-29 15:25:00,353.01,353.03,351.88,353.03,6834.0,353.01,353.03,351.88,353.03,6834.0
2018-03-29 15:30:00,352.84,352.84,351.4,351.79,5073.0,352.84,352.84,351.4,351.79,5073.0
2018-03-29 15:35:00,352.13,352.54,351.67,352.52,3100.0,352.13,352.54,351.67,352.52,3100.0
2018-03-29 15:40:00,352.42,353.13,352.05,352.96,5900.0,352.42,353.13,352.05,352.96,5900.0
2018-03-29 15:45:00,353.06,354.11,352.51,353.99,7947.0,353.06,354.11,352.51,353.99,7947.0
2018-03-29 15:50:00,354.09,356.29,354.09,356.03,34463.0,354.09,356.29,354.09,356.03,34463.0
2018-03-29 15:55:00,355.64,357.56,355.46,356.37,60136.0,355.64,357.56,355.46,356.37,60136.0
2018-04-02 09:30:00,348.26,352.46,347.0,352.3,12115.0,348.26,352.46,347.0,352.3,12115.0
2018-04-02 09:35:00,351.94,355.09,351.88,352.88,10212.0,351.94,355.09,351.88,352.88,10212.0
2018-04-02 09:40:00,353.46,353.46,350.0,350.0,14371.0,353.46,353.46,350.0,350.0,14371.0
2018-04-02 09:45:00,349.16,349.16,346.29,347.87,9030.0,349.16,349.16,346.29,347.87,9030.0
2018-04-02 09:50:00,347.39,348.22,346.21,347.86,7613.0,347.39,348.22,346.21,347.86,7613.0
2018-04-02 09:55:00,347.86,349.13,347.86,349.0,7672.0,347.86,349.13,347.86,349.0,7672.0
2018-04-02 10:00:00,349.31,349.32,347.82,348.25,5250.0,349.31,349.32,347.82,348.25,5250.0
2018-04-02 10:05:00,347.71,348.25,347.34,347.34,2900.0,347.71,348.25,347.34,347.34,2900.0
2018-04-02 10:10:00,347.53,347.95,345.7,345.7,3245.0,347.53,347.95,345.7,345.7,3245.0
2018-04-02 10:15:00,345.01,347.08,345.01,346.41,5885.0,345.01,347.08,345.01,346.41,5885.0
2018-04-02 10:20:00,346.94,347.64,345.73,347.64,3100.0,346.94,347.64,345.73,347.64,3100.0
2018-04-02 10:25:00,347.39,348.69,346.47,348.66,8725.0,347.39,348.69,346.47,348.66,8725.0
2018-04-02 10:30:00,348.73,350.48,347.57,350.37,11689.0,348.73,350.48,347.57,350.37,11689.0
2018-04-02 10:35:00,349.64,349.67,348.09,348.56,9239.0,349.64,349.67,348.09,348.56,9239.0
2018-04-02 10:40:00,348.61,349.7,348.6,349.42,2140.0,348.61,349.7,348.6,349.42,2140.0
2018-04-02 10:45:00,349.49,350.2,348.09,349.82,5200.0,349.49,350.2,348.09,349.82,5200.0
2018-04-02 10:50:00,349.8,350.32,349.03,349.69,7150.0,349.8,350.32,349.03,349.69,7150.0
2018-04-02 10:55:00,349.94,350.05,348.6,348.6,1510.0,349.94,350.05,348.6,348.6,1510.0
2018-04-02 11:00:00,348.61,349.17,347.87,348.56,7350.0,348.61,349.17,347.87,348.56,7350.0
2018-04-02 11:05:00,347.76,347.76,345.95,345.95,1675.0,347.76,347.76,345.95,345.95,1675.0
2018-04-02 11:10:00,345.41,345.55,344.88,344.89,2653.0,345.41,345.55,344.88,344.89,2653.0
2018-04-02 11:15:00,344.54,345.05,344.13,344.85,2301.0,344.54,345.05,344.13,344.85,2301.0
2018-04-02 11:20:00,344.84,345.23,344.25,344.74,917.0,344.84,345.23,344.25,344.74,917.0
2018-04-02 11:25:00,344.21,345.27,344.06,345.27,2100.0,344.21,345.27,344.06,345.27,2100.0
2018-04-02 11:30:00,345.24,346.71,345.01,346.71,4703.0,345.24,346.71,345.01,346.71,4703.0
2018-04-02 11:35:00,346.6,346.76,345.21,345.74,6100.0,346.6,346.76,345.21,345.74,6100.0
2018-04-02 11:40:00,345.22,345.39,344.41,345.39,3384.0,345.22,345.39,344.41,345.39,3384.0
2018-04-02 11:45:00,345.24,345.56,344.7,345.18,1578.0,345.24,345.56,344.7,345.18,1578.0
2018-04-02 11:50:00,345.44,346.06,344.37,346.06,4723.0,345.44,346.06,344.37,346.06,4723.0
2018-04-02 11:55:00,346.22,347.08,346.04,347.06,4700.0,346.22,347.08,346.04,347.06,4700.0
2018-04-02 12:00:00,347.06,347.07,346.15,347.06,2913.0,347.06,347.07,346.15,347.06,2913.0
2018-04-02 12:05:00,347.1,347.1,345.92,347.08,3200.0,347.1,347.1,345.92,347.08,3200.0
2018-04-02 12:10:00,347.24,347.34,346.25,347.01,5718.0,347.24,347.34,346.25,347.01,5718.0
2018-04-02 12:15:00,347.45,349.91,346.79,349.3,7386.0,347.45,349.91,346.79,349.3,7386.0
2018-04-02 12:20:00,349.3,349.38,348.89,348.89,2400.0,349.3,349.38,348.89,348.89,2400.0
2018-04-02 12:25:00,348.88,350.06,348.71,350.06,3959.0,348.88,350.06,348.71,350.06,3959.0
2018-04-02 12:30:00,350.35,350.54,350.01,350.2,2297.0,350.35,350.54,350.01,350.2,2297.0
2018-04-02 12:35:00,350.4,350.4,349.27,349.27,2200.0,350.4,350.4,349.27,349.27,2200.0
2018-04-02 12:40:00,349.6,349.63,348.63,349.55,3502.0,349.6,349.63,348.63,349.55,3502.0
2018-04-02 12:45:00,349.54,350.5,349.53,350.41,2234.0,349.54,350.5,349.53,350.41,2234.0
2018-04-02 12:50:00,350.41,350.41,349.11,349.62,2668.0,350.41,350.41,349.11,349.62,2668.0
2018-04-02 12:55:00,349.35,349.5,348.18,349.25,4115.0,349.35,349.5,348.18,349.25,4115.0
2018-04-02 13:00:00,349.6,349.65,349.12,349.12,1440.0,349.6,349.65,349.12,349.12,1440.0
2018-04-02 13:05:00,349.12,349.12,349.12,349.12,0.0,349.12,349.12,349.12,349.12,0.0
2018-04-02 13:10:00,346.73,347.47,346.06,346.5,6700.0,346.73,347.47,346.06,346.5,6700.0
2018-04-02 13:15:00,346.56,346.57,346.54,346.55,1400.0,346.56,346.57,346.54,346.55,1400.0
2018-04-02 13:20:00,346.64,346.7,346.12,346.13,500.0,346.64,346.7,346.12,346.13,500.0
2018-04-02 13:25:00,346.0,346.0,344.28,344.28,1402.0,346.0,346.0,344.28,344.28,1402.0
2018-04-02 13:30:00,344.4,345.61,344.4,345.08,1200.0,344.4,345.61,344.4,345.08,1200.0
2018-04-02 13:35:00,345.72,345.77,345.09,345.09,1200.0,345.72,345.77,345.09,345.09,1200.0
2018-04-02 13:40:00,345.0,345.0,343.96,344.69,2375.0,345.0,345.0,343.96,344.69,2375.0
2018-04-02 13:45:00,344.27,345.14,344.27,344.34,1300.0,344.27,345.14,344.27,344.34,1300.0
2018-04-02 13:50:00,344.67,346.07,344.67,345.51,7681.0,344.67,346.07,344.67,345.51,7681.0
2018-04-02 13:55:00,345.91,347.19,345.91,346.44,6117.0,345.91,347.19,345.91,346.44,6117.0
2018-04-02 14:00:00,346.19,346.19,345.13,345.22,4900.0,346.19,346.19,345.13,345.22,4900.0
2018-04-02 14:05:00,345.04,346.39,345.04,346.39,2272.0,345.04,346.39,345.04,346.39,2272.0
2018-04-02 14:10:00,346.41,346.78,345.39,345.39,8577.0,346.41,346.78,345.39,345.39,8577.0
2018-04-02 14:15:00,345.8,345.8,344.81,344.81,1200.0,345.8,345.8,344.81,344.81,1200.0
2018-04-02 14:20:00,344.92,346.19,344.92,345.47,2300.0,344.92,346.19,344.92,345.47,2300.0
2018-04-02 14:25:00,344.82,345.48,344.44,344.45,2822.0,344.82,345.48,344.44,344.45,2822.0
2018-04-02 14:30:00,344.49,348.31,344.01,347.41,10040.0,344.49,348.31,344.01,347.41,10040.0
2018-04-02 14:35:00,347.05,347.8,345.32,345.67,21766.0,347.05,347.8,345.32,345.67,21766.0
2018-04-02 14:40:00,345.4,345.87,344.7,345.3,5780.0,345.4,345.87,344.7,345.3,5780.0
2018-04-02 14:45:00,344.51,344.56,343.69,343.69,3400.0,344.51,344.56,343.69,343.69,3400.0
2018-04-02 14:50:00,343.79,344.94,343.77,344.94,5510.0,343.79,344.94,343.77,344.94,5510.0
2018-04-02 14:55:00,344.94,345.94,344.78,345.94,5400.0,344.94,345.94,344.78,345.94,5400.0
2018-04-02 15:00:00,346.02,346.92,345.02,346.74,6580.0,346.02,346.92,345.02,346.74,6580.0
2018-04-02 15:05:00,346.89,346.95,345.53,346.04,5089.0,346.89,346.95,345.53,346.04,5089.0
2018-04-02 15:10:00,346.13,347.63,345.73,347.15,2300.0,346.13,347.63,345.73,347.15,2300.0
2018-04-02 15:15:00,347.05,347.95,346.77,347.43,2300.0,347.05,347.95,346.77,347.43,2300.0
2018-04-02 15:20:00,347.76,348.06,345.96,347.32,8325.0,347.76,348.06,345.96,347.32,8325.0
2018-04-02 15:25:00,346.7,347.29,346.62,346.81,1794.0,346.7,347.29,346.62,346.81,1794.0
2018-04-02 15:30:00,346.95,347.18,345.82,345.82,4766.0,346.95,347.18,345.82,345.82,4766.0
2018-04-02 15:35:00,346.03,346.55,345.05,345.06,6700.0,346.03,346.55,345.05,345.06,6700.0
2018-04-02 15:40:00,345.37,347.15,345.13,347.15,6500.0,345.37,347.15,345.13,347.15,6500.0
2018-04-02 15:45:00,346.7,347.88,346.32,347.52,5080.0,346.7,347.88,346.32,347.52,5080.0
2018-04-02 15:50:00,347.2,348.83,347.03,348.28,12507.0,347.2,348.83,347.03,348.28,12507.0
2018-04-02 15:55:00,348.48,348.48,346.8,347.21,12449.0,348.48,348.48,346.8,347.21,12449.0
2018-04-03 09:30:00,351.31,356.23,350.23,353.11,11068.0,351.31,356.23,350.23,353.11,11068.0
2018-04-03 09:35:00,352.79,353.07,351.89,353.07,2789.0,352.79,353.07,351.89,353.07,2789.0
2018-04-03 09:40:00,352.88,353.94,350.34,351.33,6359.0,352.88,353.94,350.34,351.33,6359.0
2018-04-03 09:45:00,350.38,351.8,349.69,349.69,3936.0,350.38,351.8,349.69,349.69,3936.0
2018-04-03 09:50:00,349.74,350.69,348.59,350.69,1105.0,349.74,350.69,348.59,350.69,1105.0
2018-04-03 09:55:00,350.63,350.63,348.8,348.8,1100.0,350.63,350.63,348.8,348.8,1100.0
2018-04-03 10:00:00,348.01,348.84,346.92,348.01,3500.0,348.01,348.84,346.92,348.01,3500.0
2018-04-03 10:05:00,347.49,347.49,345.51,345.69,3084.0,347.49,347.49,345.51,345.69,3084.0
2018-04-03 10:10:00,345.65,347.64,345.63,346.45,3200.0,345.65,347.64,345.63,346.45,3200.0
2018-04-03 10:15:00,345.76,346.08,344.95,344.95,3828.0,345.76,346.08,344.95,344.95,3828.0
2018-04-03 10:20:00,344.96,345.5,344.03,344.62,3440.0,344.96,345.5,344.03,344.62,3440.0
2018-04-03 10:25:00,343.97,346.69,343.12,346.23,6085.0,343.97,346.69,343.12,346.23,6085.0
2018-04-03 10:30:00,346.24,347.24,346.24,346.8,1350.0,346.24,347.24,346.24,346.8,1350.0
2018-04-03 10:35:00,346.88,346.88,346.01,346.19,700.0,346.88,346.88,346.01,346.19,700.0
2018-04-03 10:40:00,346.52,346.7,345.79,346.22,3243.0,346.52,346.7,345.79,346.22,3243.0
2018-04-03 10:45:00,346.53,347.18,345.35,345.94,4400.0,346.53,347.18,345.35,345.94,4400.0
2018-04-03 10:50:00,346.17,346.89,346.17,346.37,1250.0,346.17,346.89,346.17,346.37,1250.0
2018-04-03 10:55:00,345.95,348.92,345.94,348.92,2300.0,345.95,348.92,345.94,348.92,2300.0
2018-04-03 11:00:00,348.92,349.92,348.01,349.92,9550.0,348.92,349.92,348.01,349.92,9550.0
2018-04-03 11:05:00,350.07,352.0,349.94,350.77,2153.0,350.07,352.0,349.94,350.77,2153.0
2018-04-03 11:10:00,350.82,350.83,349.33,349.33,3942.0,350.82,350.83,349.33,349.33,3942.0
2018-04-03 11:15:00,349.16,350.3,349.16,350.14,2800.0,349.16,350.3,349.16,350.14,2800.0
2018-04-03 11:20:00,349.9,350.42,349.0,349.01,5800.0,349.9,350.42,349.0,349.01,5800.0
2018-04-03 11:25:00,349.4,350.14,349.39,349.56,1200.0,349.4,350.14,349.39,349.56,1200.0
2018-04-03 11:30:00,348.6,348.6,348.4,348.44,400.0,348.6,348.6,348.4,348.44,400.0
2018-04-03 11:35:00,348.52,348.82,346.85,347.33,2742.0,348.52,348.82,346.85,347.33,2742.0
2018-04-03 11:40:00,347.7,348.2,346.61,347.29,3926.0,347.7,348.2,346.61,347.29,3926.0
2018-04-03 11:45:00,347.29,348.25,346.62,346.62,2959.0,347.29,348.25,346.62,346.62,2959.0
2018-04-03 11:50:00,346.04,346.5,345.69,346.5,1700.0,346.04,346.5,345.69,346.5,1700.0
2018-04-03 11:55:00,346.77,346.77,344.91,344.91,2700.0,346.77,346.77,344.91,344.91,2700.0
2018-04-03 12:00:00,344.96,344.98,344.43,344.64,1800.0,344.96,344.98,344.43,344.64,1800.0
2018-04-03 12:05:00,344.68,344.73,343.33,343.4,10474.0,344.68,344.73,343.33,343.4,10474.0
2018-04-03 12:10:00,343.34,343.53,342.75,342.76,10169.0,343.34,343.53,342.75,342.76,10169.0
2018-04-03 12:15:00,342.67,343.62,342.66,343.08,3498.0,342.67,343.62,342.66,343.08,3498.0
2018-04-03 12:20:00,342.91,343.43,342.37,342.38,1800.0,342.91,343.43,342.37,342.38,1800.0
2018-04-03 12:25:00,342.37,342.47,341.13,341.23,4050.0,342.37,342.47,341.13,341.23,4050.0
2018-04-03 12:30:00,341.15,342.62,340.99,342.62,9000.0,341.15,342.62,340.99,342.62,9000.0
2018-04-03 12:35:00,342.58,342.92,341.27,341.33,6667.0,342.58,342.92,341.27,341.33,6667.0
2018-04-03 12:40:00,341.26,341.78,340.83,341.28,8610.0,341.26,341.78,340.83,341.28,8610.0
2018-04-03 12:45:00,341.13,341.5,340.92,340.92,1010.0,341.13,341.5,340.92,340.92,1010.0
2018-04-03 12:50:00,341.13,341.19,340.28,340.28,1000.0,341.13,341.19,340.28,340.28,1000.0
2018-04-03 12:55:00,340.5,341.19,340.5,340.96,1011.0,340.5,341.19,340.5,340.96,1011.0
2018-04-03 13:00:00,341.07,341.35,340.44,341.35,1922.0,341.07,341.35,340.44,341.35,1922.0
2018-04-03 13:05:00,342.0,342.3,341.76,341.76,300.0,342.0,342.3,341.76,341.76,300.0
2018-04-03 13:10:00,341.51,341.51,341.51,341.51,100.0,341.51,341.51,341.51,341.51,100.0
2018-04-03 13:15:00,341.85,342.11,341.85,342.11,486.0,341.85,342.11,341.85,342.11,486.0
2018-04-03 13:20:00,342.67,343.59,342.54,343.59,1599.0,342.67,343.59,342.54,343.59,1599.0
2018-04-03 13:25:00,344.12,344.12,343.38,344.01,4802.0,344.12,344.12,343.38,344.01,4802.0
2018-04-03 13:30:00,343.82,344.53,343.82,344.22,6108.0,343.82,344.53,343.82,344.22,6108.0
2018-04-03 13:35:00,343.91,343.91,342.01,342.01,2000.0,343.91,343.91,342.01,342.01,2000.0
2018-04-03 13:40:00,341.95,342.5,341.62,341.62,2150.0,341.95,342.5,341.62,341.62,2150.0
2018-04-03 13:45:00,341.85,341.96,341.68,341.68,800.0,341.85,341.96,341.68,341.68,800.0
2018-04-03 13:50:00,341.62,341.93,341.51,341.93,1700.0,341.62,341.93,341.51,341.93,1700.0
2018-04-03 13:55:00,342.16,343.11,342.16,342.79,1697.0,342.16,343.11,342.16,342.79,1697.0
2018-04-03 14:00:00,342.49,343.06,342.17,343.06,10144.0,342.49,343.06,342.17,343.06,10144.0
2018-04-03 14:05:00,342.92,342.92,341.78,341.94,2820.0,342.92,342.92,341.78,341.94,2820.0
2018-04-03 14:10:00,342.44,342.55,342.44,342.54,200.0,342.44,342.55,342.44,342.54,200.0
2018-04-03 14:15:00,342.05,342.05,341.05,341.09,1161.0,342.05,342.05,341.05,341.09,1161.0
2018-04-03 14:20:00,341.07,342.27,341.07,342.27,2632.0,341.07,342.27,341.07,342.27,2632.0
2018-04-03 14:25:00,341.69,341.69,340.83,340.83,1700.0,341.69,341.69,340.83,340.83,1700.0
2018-04-03 14:30:00,340.65,340.84,338.64,338.78,5522.0,340.65,340.84,338.64,338.78,5522.0
2018-04-03 14:35:00,338.79,339.95,338.79,339.95,1777.0,338.79,339.95,338.79,339.95,1777.0
2018-04-03 14:40:00,339.94,340.86,339.94,340.06,2400.0,339.94,340.86,339.94,340.06,2400.0
2018-04-03 14:45:00,340.02,342.63,339.68,342.63,3700.0,340.02,342.63,339.68,342.63,3700.0
2018-04-03 14:50:00,342.42,342.61,342.12,342.52,1010.0,342.42,342.61,342.12,342.52,1010.0
2018-04-03 14:55:00,342.89,343.91,342.89,343.67,800.0,342.89,343.91,342.89,343.67,800.0
2018-04-03 15:00:00,343.5,345.0,342.91,345.0,3309.0,343.5,345.0,342.91,345.0,3309.0
2018-04-03 15:05:00,345.0,345.68,344.94,345.68,4600.0,345.0,345.68,344.94,345.68,4600.0
2018-04-03 15:10:00,345.65,346.39,342.96,342.96,4040.0,345.65,346.39,342.96,342.96,4040.0
2018-04-03 15:15:00,343.35,344.25,343.3,343.3,1440.0,343.35,344.25,343.3,343.3,1440.0
2018-04-03 15:20:00,344.01,344.01,342.72,342.83,3315.0,344.01,344.01,342.72,342.83,3315.0
2018-04-03 15:25:00,343.33,343.51,343.11,343.5,1604.0,343.33,343.51,343.11,343.5,1604.0
2018-04-03 15:30:00,343.43,343.43,342.3,342.3,6000.0,343.43,343.43,342.3,342.3,6000.0
2018-04-03 15:35:00,342.29,342.92,341.91,342.83,2810.0,342.29,342.92,341.91,342.83,2810.0
2018-04-03 15:40:00,342.83,343.0,342.43,342.73,6151.0,342.83,343.0,342.43,342.73,6151.0
2018-04-03 15:45:00,342.69,343.51,342.24,342.77,7804.0,342.69,343.51,342.24,342.77,7804.0
2018-04-03 15:50:00,342.24,342.98,341.34,342.79,13571.0,342.24,342.98,341.34,342.79,13571.0
2018-04-03 15:55:00,342.74,343.08,342.12,343.06,14885.0,342.74,343.08,342.12,343.06,14885.0
2018-04-04 09:30:00,335.6,338.46,335.0,338.03,21475.0,335.6,338.46,335.0,338.03,21475.0
2018-04-04 09:35:00,339.17,340.73,338.71,340.04,10412.0,339.17,340.73,338.71,340.04,10412.0
2018-04-04 09:40:00,340.03,340.03,338.16,339.4,4350.0,340.03,340.03,338.16,339.4,4350.0
2018-04-04 09:45:00,338.61,338.62,337.55,337.73,7395.0,338.61,338.62,337.55,337.73,7395.0
2018-04-04 09:50:00,337.53,337.82,335.97,335.97,4370.0,337.53,337.82,335.97,335.97,4370.0
2018-04-04 09:55:00,335.86,337.54,335.18,336.7,5380.0,335.86,337.54,335.18,336.7,5380.0
2018-04-04 10:00:00,337.0,337.03,335.29,335.82,4200.0,337.0,337.03,335.29,335.82,4200.0
2018-04-04 10:05:00,335.3,335.34,334.02,334.32,6048.0,335.3,335.34,334.02,334.32,6048.0
2018-04-04 10:10:00,335.21,337.0,335.21,337.0,2052.0,335.21,337.0,335.21,337.0,2052.0
2018-04-04 10:15:00,337.15,337.15,332.85,333.92,10929.0,337.15,337.15,332.85,333.92,10929.0
2018-04-04 10:20:00,334.14,334.65,333.54,334.13,2327.0,334.14,334.65,333.54,334.13,2327.0
2018-04-04 10:25:00,333.08,334.87,333.01,333.43,7545.0,333.08,334.87,333.01,333.43,7545.0
2018-04-04 10:30:00,333.66,334.4,332.87,334.22,9862.0,333.66,334.4,332.87,334.22,9862.0
2018-04-04 10:35:00,334.05,335.54,333.66,335.46,4902.0,334.05,335.54,333.66,335.46,4902.0
2018-04-04 10:40:00,335.21,336.15,334.98,335.83,4940.0,335.21,336.15,334.98,335.83,4940.0
2018-04-04 10:45:00,335.63,337.89,335.62,337.62,1400.0,335.63,337.89,335.62,337.62,1400.0
2018-04-04 10:50:00,337.58,338.02,336.35,338.02,3300.0,337.58,338.02,336.35,338.02,3300.0
2018-04-04 10:55:00,337.68,338.35,337.68,337.83,2520.0,337.68,338.35,337.68,337.83,2520.0
2018-04-04 11:00:00,338.13,338.67,337.67,337.67,1900.0,338.13,338.67,337.67,337.67,1900.0
2018-04-04 11:05:00,337.88,337.97,337.14,337.69,5404.0,337.88,337.97,337.14,337.69,5404.0
2018-04-04 11:10:00,337.99,338.69,337.99,338.34,3400.0,337.99,338.69,337.99,338.34,3400.0
2018-04-04 11:15:00,338.29,340.12,338.29,340.12,2504.0,338.29,340.12,338.29,340.12,2504.0
2018-04-04 11:20:00,340.44,341.01,340.16,341.0,2000.0,340.44,341.01,340.16,341.0,2000.0
2018-04-04 11:25:00,340.84,341.38,340.23,340.23,4250.0,340.84,341.38,340.23,340.23,4250.0
2018-04-04 11:30:00,341.14,342.99,340.86,341.82,6500.0,341.14,342.99,340.86,341.82,6500.0
2018-04-04 11:35:00,342.22,343.39,341.69,343.39,4875.0,342.22,343.39,341.69,343.39,4875.0
2018-04-04 11:40:00,343.79,343.8,342.24,342.79,3274.0,343.79,343.8,342.24,342.79,3274.0
2018-04-04 11:45:00,342.97,344.66,342.96,344.66,1300.0,342.97,344.66,342.96,344.66,1300.0
2018-04-04 11:50:00,343.96,343.96,343.44,343.45,920.0,343.96,343.96,343.44,343.45,920.0
2018-04-04 11:55:00,344.0,344.43,343.78,344.43,900.0,344.0,344.43,343.78,344.43,900.0
2018-04-04 12:00:00,344.67,344.86,343.17,343.29,2225.0,344.67,344.86,343.17,343.29,2225.0
2018-04-04 12:05:00,343.65,344.78,343.4,344.78,1068.0,343.65,344.78,343.4,344.78,1068.0
2018-04-04 12:10:00,344.7,346.84,344.6,346.03,3466.0,344.7,346.84,344.6,346.03,3466.0
2018-04-04 12:15:00,346.54,347.01,345.81,346.44,4600.0,346.54,347.01,345.81,346.44,4600.0
2018-04-04 12:20:00,346.44,348.58,346.4,348.43,11729.0,346.44,348.58,346.4,348.43,11729.0
2018-04-04 12:25:00,347.96,348.24,345.91,345.91,2272.0,347.96,348.24,345.91,345.91,2272.0
2018-04-04 12:30:00,346.16,346.88,346.03,346.46,7350.0,346.16,346.88,346.03,346.46,7350.0
2018-04-04 12:35:00,346.9,348.49,346.9,348.4,8064.0,346.9,348.49,346.9,348.4,8064.0
2018-04-04 12:40:00,348.21,350.04,348.18,350.04,8626.0,348.21,350.04,348.18,350.04,8626.0
2018-04-04 12:45:00,350.39,350.39,348.84,348.84,3600.0,350.39,350.39,348.84,348.84,3600.0
2018-04-04 12:50:00,348.85,349.18,347.22,347.31,8244.0,348.85,349.18,347.22,347.31,8244.0
2018-04-04 12:55:00,347.32,348.84,347.25,347.87,2994.0,347.32,348.84,347.25,347.87,2994.0
2018-04-04 13:00:00,347.06,347.07,345.1,345.59,2650.0,347.06,347.07,345.1,345.59,2650.0
2018-04-04 13:05:00,345.54,347.32,345.54,347.32,11025.0,345.54,347.32,345.54,347.32,11025.0
2018-04-04 13:10:00,346.62,346.98,346.25,346.25,1700.0,346.62,346.98,346.25,346.25,1700.0
2018-04-04 13:15:00,346.76,347.62,346.54,346.55,1100.0,346.76,347.62,346.54,346.55,1100.0
2018-04-04 13:20:00,346.99,347.32,345.49,346.21,4705.0,346.99,347.32,345.49,346.21,4705.0
2018-04-04 13:25:00,346.17,348.39,345.61,347.74,6500.0,346.17,348.39,345.61,347.74,6500.0
2018-04-04 13:30:00,347.04,348.83,346.6,347.44,5894.0,347.04,348.83,346.6,347.44,5894.0
2018-04-04 13:35:00,347.99,348.3,347.99,348.3,500.0,347.99,348.3,347.99,348.3,500.0
2018-04-04 13:40:00,348.87,348.91,348.22,348.25,2240.0,348.87,348.91,348.22,348.25,2240.0
2018-04-04 13:45:00,348.25,348.48,347.15,347.49,4200.0,348.25,348.48,347.15,347.49,4200.0
2018-04-04 13:50:00,346.57,347.39,345.93,346.53,1100.0,346.57,347.39,345.93,346.53,1100.0
2018-04-04 13:55:00,346.28,348.13,346.27,348.13,3547.0,346.28,348.13,346.27,348.13,3547.0
2018-04-04 14:00:00,347.72,347.77,347.65,347.77,700.0,347.72,347.77,347.65,347.77,700.0
2018-04-04 14:05:00,347.75,350.42,347.74,349.78,4967.0,347.75,350.42,347.74,349.78,4967.0
2018-04-04 14:10:00,350.0,350.28,349.35,350.28,1900.0,350.0,350.28,349.35,350.28,1900.0
2018-04-04 14:15:00,349.88,350.4,349.88,350.4,600.0,349.88,350.4,349.88,350.4,600.0
2018-04-04 14:20:00,350.17,350.88,350.16,350.67,1008.0,350.17,350.88,350.16,350.67,1008.0
2018-04-04 14:25:00,350.84,352.54,350.27,352.5,5274.0,350.84,352.54,350.27,352.5,5274.0
2018-04-04 14:30:00,352.21,352.29,352.21,352.29,300.0,352.21,352.29,352.21,352.29,300.0
2018-04-04 14:35:00,352.29,352.61,351.31,352.19,3100.0,352.29,352.61,351.31,352.19,3100.0
2018-04-04 14:40:00,352.22,353.0,352.04,352.27,5000.0,352.22,353.0,352.04,352.27,5000.0
2018-04-04 14:45:00,352.42,352.42,351.18,351.18,2109.0,352.42,352.42,351.18,351.18,2109.0
2018-04-04 14:50:00,351.34,351.65,351.34,351.65,1550.0,351.34,351.65,351.34,351.65,1550.0
2018-04-04 14:55:00,351.53,352.32,351.53,351.98,8016.0,351.53,352.32,351.53,351.98,8016.0
2018-04-04 15:00:00,352.35,352.77,352.34,352.77,3844.0,352.35,352.77,352.34,352.77,3844.0
2018-04-04 15:05:00,352.54,352.74,351.78,352.06,4800.0,352.54,352.74,351.78,352.06,4800.0
2018-04-04 15:10:00,352.06,352.21,351.28,351.55,4220.0,352.06,352.21,351.28,351.55,4220.0
2018-04-04 15:15:00,352.1,352.1,350.31,351.09,3000.0,352.1,352.1,350.31,351.09,3000.0
2018-04-04 15:20:00,350.64,352.11,350.61,352.11,6343.0,350.64,352.11,350.61,352.11,6343.0
2018-04-04 15:25:00,352.33,354.81,352.33,354.04,10132.0,352.33,354.81,352.33,354.04,10132.0
2018-04-04 15:30:00,353.6,354.79,353.54,354.58,5091.0,353.6,354.79,353.54,354.58,5091.0
2018-04-04 15:35:00,354.17,355.84,353.72,355.84,5510.0,354.17,355.84,353.72,355.84,5510.0
2018-04-04 15:40:00,355.55,356.1,354.98,354.98,8304.0,355.55,356.1,354.98,354.98,8304.0
2018-04-04 15:45:00,354.98,355.92,354.18,354.18,12388.0,354.98,355.92,354.18,354.18,12388.0
2018-04-04 15:50:00,354.2,356.76,353.8,355.94,18486.0,354.2,356.76,353.8,355.94,18486.0
2018-04-04 15:55:00,355.9,357.12,355.59,355.59,28395.0,355.9,357.12,355.59,355.59,28395.0
2018-04-05 09:30:00,357.65,362.69,357.65,360.35,12302.0,357.65,362.69,357.65,360.35,12302.0
2018-04-05 09:35:00,361.18,361.29,358.86,358.99,17042.0,361.18,361.29,358.86,358.99,17042.0
2018-04-05 09:40:00,358.98,360.82,358.51,360.09,4100.0,358.98,360.82,358.51,360.09,4100.0
2018-04-05 09:45:00,359.39,359.95,358.11,358.11,7934.0,359.39,359.95,358.11,358.11,7934.0
2018-04-05 09:50:00,358.44,360.3,356.85,360.11,19300.0,358.44,360.3,356.85,360.11,19300.0
2018-04-05 09:55:00,359.68,360.61,358.51,358.51,9340.0,359.68,360.61,358.51,358.51,9340.0
2018-04-05 10:00:00,358.12,358.12,356.21,357.11,3700.0,358.12,358.12,356.21,357.11,3700.0
2018-04-05 10:05:00,356.71,358.05,356.71,357.14,3950.0,356.71,358.05,356.71,357.14,3950.0
2018-04-05 10:10:00,356.6,357.78,355.67,357.17,9150.0,356.6,357.78,355.67,357.17,9150.0
2018-04-05 10:15:00,357.13,357.18,354.85,354.85,7975.0,357.13,357.18,354.85,354.85,7975.0
2018-04-05 10:20:00,354.85,356.49,354.46,356.0,4115.0,354.85,356.49,354.46,356.0,4115.0
2018-04-05 10:25:00,356.43,356.43,354.96,355.19,3099.0,356.43,356.43,354.96,355.19,3099.0
2018-04-05 10:30:00,354.97,355.52,354.32,354.96,18608.0,354.97,355.52,354.32,354.96,18608.0
2018-04-05 10:35:00,354.91,355.78,354.42,355.14,12575.0,354.91,355.78,354.42,355.14,12575.0
2018-04-05 10:40:00,354.84,357.96,354.79,357.08,27272.0,354.84,357.96,354.79,357.08,27272.0
2018-04-05 10:45:00,357.31,357.84,356.48,356.9,2000.0,357.31,357.84,356.48,356.9,2000.0
2018-04-05 10:50:00,356.95,357.76,356.33,357.75,5018.0,356.95,357.76,356.33,357.75,5018.0
2018-04-05 10:55:00,357.28,359.84,357.01,359.11,25148.0,357.28,359.84,357.01,359.11,25148.0
2018-04-05 11:00:00,359.34,359.83,359.31,359.47,1100.0,359.34,359.83,359.31,359.47,1100.0
2018-04-05 11:05:00,359.07,359.86,359.07,359.17,4300.0,359.07,359.86,359.07,359.17,4300.0
2018-04-05 11:10:00,358.94,359.16,356.97,356.98,7302.0,358.94,359.16,356.97,356.98,7302.0
2018-04-05 11:15:00,356.97,357.35,356.92,357.01,4050.0,356.97,357.35,356.92,357.01,4050.0
2018-04-05 11:20:00,357.21,357.94,357.0,357.0,7600.0,357.21,357.94,357.0,357.0,7600.0
2018-04-05 11:25:00,356.92,357.03,355.46,355.47,5986.0,356.92,357.03,355.46,355.47,5986.0
2018-04-05 11:30:00,355.13,356.43,354.72,356.04,7408.0,355.13,356.43,354.72,356.04,7408.0
2018-04-05 11:35:00,356.26,358.24,356.18,358.23,10634.0,356.26,358.24,356.18,358.23,10634.0
2018-04-05 11:40:00,358.06,358.25,357.35,358.19,3000.0,358.06,358.25,357.35,358.19,3000.0
2018-04-05 11:45:00,357.96,358.33,356.71,358.33,8523.0,357.96,358.33,356.71,358.33,8523.0
2018-04-05 11:50:00,357.83,358.77,357.64,358.77,2000.0,357.83,358.77,357.64,358.77,2000.0
2018-04-05 11:55:00,358.01,358.11,357.5,358.11,800.0,358.01,358.11,357.5,358.11,800.0
2018-04-05 12:00:00,358.13,358.13,356.87,357.45,1318.0,358.13,358.13,356.87,357.45,1318.0
2018-04-05 12:05:00,356.92,357.02,356.29,356.81,6000.0,356.92,357.02,356.29,356.81,6000.0
2018-04-05 12:10:00,356.56,358.17,356.39,358.0,10097.0,356.56,358.17,356.39,358.0,10097.0
2018-04-05 12:15:00,357.59,357.9,356.71,357.88,3900.0,357.59,357.9,356.71,357.88,3900.0
2018-04-05 12:20:00,356.88,357.75,356.88,357.21,900.0,356.88,357.75,356.88,357.21,900.0
2018-04-05 12:25:00,357.5,357.5,356.19,356.82,8700.0,357.5,357.5,356.19,356.82,8700.0
2018-04-05 12:30:00,356.97,357.38,356.48,356.6,3477.0,356.97,357.38,356.48,356.6,3477.0
2018-04-05 12:35:00,356.61,356.71,355.59,356.25,6644.0,356.61,356.71,355.59,356.25,6644.0
2018-04-05 12:40:00,356.87,356.88,355.74,355.8,1211.0,356.87,356.88,355.74,355.8,1211.0
2018-04-05 12:45:00,356.19,356.2,355.8,356.18,700.0,356.19,356.2,355.8,356.18,700.0
2018-04-05 12:50:00,355.94,356.12,355.51,355.55,13300.0,355.94,356.12,355.51,355.55,13300.0
2018-04-05 12:55:00,356.26,356.63,356.26,356.28,1169.0,356.26,356.63,356.26,356.28,1169.0
2018-04-05 13:00:00,356.32,356.51,356.07,356.07,400.0,356.32,356.51,356.07,356.07,400.0
2018-04-05 13:05:00,356.35,356.35,355.54,356.3,500.0,356.35,356.35,355.54,356.3,500.0
2018-04-05 13:10:00,355.6,355.77,354.91,354.91,1400.0,355.6,355.77,354.91,354.91,1400.0
2018-04-05 13:15:00,354.53,355.02,354.19,354.9,8921.0,354.53,355.02,354.19,354.9,8921.0
2018-04-05 13:20:00,354.92,355.23,353.12,353.55,8994.0,354.92,355.23,353.12,353.55,8994.0
2018-04-05 13:25:00,353.37,353.7,352.96,353.29,4166.0,353.37,353.7,352.96,353.29,4166.0
2018-04-05 13:30:00,353.64,354.06,353.24,353.76,7050.0,353.64,354.06,353.24,353.76,7050.0
2018-04-05 13:35:00,353.52,354.02,352.72,352.72,2114.0,353.52,354.02,352.72,352.72,2114.0
2018-04-05 13:40:00,351.56,351.56,350.93,350.93,500.0,351.56,351.56,350.93,350.93,500.0
2018-04-05 13:45:00,351.0,351.58,350.97,351.14,2450.0,351.0,351.58,350.97,351.14,2450.0
2018-04-05 13:50:00,351.03,352.2,351.02,352.08,4771.0,351.03,352.2,351.02,352.08,4771.0
2018-04-05 13:55:00,352.19,352.95,351.49,352.75,6992.0,352.19,352.95,351.49,352.75,6992.0
2018-04-05 14:00:00,352.55,352.55,352.03,352.03,2100.0,352.55,352.55,352.03,352.03,2100.0
2018-04-05 14:05:00,352.11,352.11,351.89,351.89,200.0,352.11,352.11,351.89,351.89,200.0
2018-04-05 14:10:00,351.65,351.95,351.25,351.33,1800.0,351.65,351.95,351.25,351.33,1800.0
2018-04-05 14:15:00,351.25,351.44,350.51,351.22,8056.0,351.25,351.44,350.51,351.22,8056.0
2018-04-05 14:20:00,351.24,351.24,350.79,350.79,710.0,351.24,351.24,350.79,350.79,710.0
2018-04-05 14:25:00,351.07,351.18,350.69,350.69,1539.0,351.07,351.18,350.69,350.69,1539.0
2018-04-05 14:30:00,350.52,351.31,350.52,351.31,12500.0,350.52,351.31,350.52,351.31,12500.0
2018-04-05 14:35:00,351.43,351.89,351.43,351.89,2177.0,351.43,351.89,351.43,351.89,2177.0
2018-04-05 14:40:00,351.7,353.09,351.7,353.09,6300.0,351.7,353.09,351.7,353.09,6300.0
2018-04-05 14:45:00,352.94,353.01,352.82,352.82,708.0,352.94,353.01,352.82,352.82,708.0
2018-04-05 14:50:00,352.93,352.93,352.62,352.62,400.0,352.93,352.93,352.62,352.62,400.0
2018-04-05 14:55:00,352.37,352.8,352.14,352.75,2950.0,352.37,352.8,352.14,352.75,2950.0
2018-04-05 15:00:00,352.59,352.77,351.7,352.77,1600.0,352.59,352.77,351.7,352.77,1600.0
2018-04-05 15:05:00,352.45,352.71,352.05,352.62,17900.0,352.45,352.71,352.05,352.62,17900.0
2018-04-05 15:10:00,352.84,353.17,352.49,352.49,1900.0,352.84,353.17,352.49,352.49,1900.0
2018-04-05 15:15:00,352.99,353.05,352.37,352.37,3163.0,352.99,353.05,352.37,352.37,3163.0
2018-04-05 15:20:00,352.4,353.01,352.4,352.94,1036.0,352.4,353.01,352.4,352.94,1036.0
2018-04-05 15:25:00,352.62,352.62,351.58,351.58,2400.0,352.62,352.62,351.58,351.58,2400.0
2018-04-05 15:30:00,351.73,352.1,350.99,350.99,3000.0,351.73,352.1,350.99,350.99,3000.0
2018-04-05 15:35:00,351.27,351.71,350.59,351.13,7179.0,351.27,351.71,350.59,351.13,7179.0
2018-04-05 15:40:00,351.28,352.33,351.09,352.32,3800.0,351.28,352.33,351.09,352.32,3800.0
2018-04-05 15:45:00,352.35,352.48,351.7,352.33,6715.0,352.35,352.48,351.7,352.33,6715.0
2018-04-05 15:50:00,351.93,352.48,351.36,351.87,9604.0,351.93,352.48,351.36,351.87,9604.0
2018-04-05 15:55:00,351.62,352.38,351.52,352.36,18509.0,351.62,352.38,351.52,352.36,18509.0
2018-04-06 09:30:00,348.7,350.33,348.0,348.59,4359.0,348.7,350.33,348.0,348.59,4359.0
2018-04-06 09:35:00,349.72,353.0,349.18,351.14,2600.0,349.72,353.0,349.18,351.14,2600.0
2018-04-06 09:40:00,351.05,351.59,350.52,351.1,900.0,351.05,351.59,350.52,351.1,900.0
2018-04-06 09:45:00,350.73,350.73,350.22,350.22,1300.0,350.73,350.73,350.22,350.22,1300.0
2018-04-06 09:50:00,349.77,349.81,349.63,349.63,1700.0,349.77,349.81,349.63,349.63,1700.0
2018-04-06 09:55:00,349.83,350.46,348.96,350.46,5205.0,349.83,350.46,348.96,350.46,5205.0
2018-04-06 10:00:00,350.25,350.43,349.07,350.1,6684.0,350.25,350.43,349.07,350.1,6684.0
2018-04-06 10:05:00,350.89,350.89,349.23,350.0,7000.0,350.89,350.89,349.23,350.0,7000.0
2018-04-06 10:10:00,349.75,351.03,349.75,350.66,2902.0,349.75,351.03,349.75,350.66,2902.0
2018-04-06 10:15:00,351.08,351.09,350.78,350.78,795.0,351.08,351.09,350.78,350.78,795.0
2018-04-06 10:20:00,351.62,351.62,350.55,350.99,3110.0,351.62,351.62,350.55,350.99,3110.0
2018-04-06 10:25:00,350.71,351.3,350.2,350.2,4357.0,350.71,351.3,350.2,350.2,4357.0
2018-04-06 10:30:00,349.55,349.69,349.01,349.1,6442.0,349.55,349.69,349.01,349.1,6442.0
2018-04-06 10:35:00,349.15,349.51,348.85,348.85,6400.0,349.15,349.51,348.85,348.85,6400.0
2018-04-06 10:40:00,348.67,348.67,347.88,348.5,7200.0,348.67,348.67,347.88,348.5,7200.0
2018-04-06 10:45:00,348.61,349.21,347.68,349.21,1700.0,348.61,349.21,347.68,349.21,1700.0
2018-04-06 10:50:00,348.2,349.3,348.2,349.3,1200.0,348.2,349.3,348.2,349.3,1200.0
2018-04-06 10:55:00,349.26,349.48,349.26,349.48,400.0,349.26,349.48,349.26,349.48,400.0
2018-04-06 11:00:00,349.28,349.28,348.22,348.86,7604.0,349.28,349.28,348.22,348.86,7604.0
2018-04-06 11:05:00,348.57,349.02,348.54,349.02,1799.0,348.57,349.02,348.54,349.02,1799.0
2018-04-06 11:10:00,349.44,349.54,348.98,348.98,500.0,349.44,349.54,348.98,348.98,500.0
2018-04-06 11:15:00,349.24,349.49,348.28,348.56,1407.0,349.24,349.49,348.28,348.56,1407.0
2018-04-06 11:20:00,348.79,348.79,347.91,348.54,5415.0,348.79,348.79,347.91,348.54,5415.0
2018-04-06 11:25:00,348.5,349.27,348.5,349.27,2249.0,348.5,349.27,348.5,349.27,2249.0
2018-04-06 11:30:00,348.86,349.41,348.84,348.89,1800.0,348.86,349.41,348.84,348.89,1800.0
2018-04-06 11:35:00,348.88,349.0,348.86,349.0,400.0,348.88,349.0,348.86,349.0,400.0
2018-04-06 11:40:00,349.82,349.99,349.1,349.1,4612.0,349.82,349.99,349.1,349.1,4612.0
2018-04-06 11:45:00,349.36,349.48,348.74,349.48,1200.0,349.36,349.48,348.74,349.48,1200.0
2018-04-06 11:50:00,348.96,349.35,348.62,349.06,2227.0,348.96,349.35,348.62,349.06,2227.0
2018-04-06 11:55:00,349.44,349.66,348.79,349.66,3983.0,349.44,349.66,348.79,349.66,3983.0
2018-04-06 12:00:00,349.49,349.49,349.48,349.49,100.0,349.49,349.49,349.48,349.49,100.0
2018-04-06 12:05:00,349.16,349.49,349.16,349.49,540.0,349.16,349.49,349.16,349.49,540.0
2018-04-06 12:10:00,349.22,349.38,348.63,348.71,500.0,349.22,349.38,348.63,348.71,500.0
2018-04-06 12:15:00,348.24,349.19,348.2,349.19,400.0,348.24,349.19,348.2,349.19,400.0
2018-04-06 12:20:00,348.36,348.77,347.87,348.54,4800.0,348.36,348.77,347.87,348.54,4800.0
2018-04-06 12:25:00,348.13,348.5,347.47,348.18,3500.0,348.13,348.5,347.47,348.18,3500.0
2018-04-06 12:30:00,348.23,348.34,347.48,347.48,900.0,348.23,348.34,347.48,347.48,900.0
2018-04-06 12:35:00,347.92,348.67,347.92,348.67,900.0,347.92,348.67,347.92,348.67,900.0
2018-04-06 12:40:00,348.22,348.59,347.71,347.71,1150.0,348.22,348.59,347.71,347.71,1150.0
2018-04-06 12:45:00,347.71,347.95,347.44,347.95,1304.0,347.71,347.95,347.44,347.95,1304.0
2018-04-06 12:50:00,347.44,347.95,347.28,347.47,2005.0,347.44,347.95,347.28,347.47,2005.0
2018-04-06 12:55:00,347.5,348.0,347.34,347.65,1300.0,347.5,348.0,347.34,347.65,1300.0
2018-04-06 13:00:00,348.36,348.36,347.0,347.68,2270.0,348.36,348.36,347.0,347.68,2270.0
2018-04-06 13:05:00,347.34,347.34,346.62,346.66,1400.0,347.34,347.34,346.62,346.66,1400.0
2018-04-06 13:10:00,346.68,346.68,346.01,346.02,800.0,346.68,346.68,346.01,346.02,800.0
2018-04-06 13:15:00,346.0,347.22,346.0,346.51,4295.0,346.0,347.22,346.0,346.51,4295.0
2018-04-06 13:20:00,347.03,347.03,346.48,346.48,400.0,347.03,347.03,346.48,346.48,400.0
2018-04-06 13:25:00,346.5,347.48,346.5,346.87,1000.0,346.5,347.48,346.5,346.87,1000.0
2018-04-06 13:30:00,346.64,347.34,345.52,345.52,1300.0,346.64,347.34,345.52,345.52,1300.0
2018-04-06 13:35:00,345.48,345.63,344.5,344.5,1850.0,345.48,345.63,344.5,344.5,1850.0
2018-04-06 13:40:00,343.39,345.32,343.34,344.11,2760.0,343.39,345.32,343.34,344.11,2760.0
2018-04-06 13:45:00,344.11,344.83,343.3,343.31,1500.0,344.11,344.83,343.3,343.31,1500.0
2018-04-06 13:50:00,343.95,344.33,342.88,343.03,2400.0,343.95,344.33,342.88,343.03,2400.0
2018-04-06 13:55:00,343.34,343.59,342.0,342.0,2585.0,343.34,343.59,342.0,342.0,2585.0
2018-04-06 14:00:00,341.13,342.2,340.9,341.42,3305.0,341.13,342.2,340.9,341.42,3305.0
2018-04-06 14:05:00,340.96,341.63,340.08,340.65,4672.0,340.96,341.63,340.08,340.65,4672.0
2018-04-06 14:10:00,340.95,342.55,340.82,342.55,4101.0,340.95,342.55,340.82,342.55,4101.0
2018-04-06 14:15:00,341.7,343.08,340.99,341.5,4900.0,341.7,343.08,340.99,341.5,4900.0
2018-04-06 14:20:00,340.98,342.15,340.98,341.52,4500.0,340.98,342.15,340.98,341.52,4500.0
2018-04-06 14:25:00,341.17,341.62,340.77,341.0,2660.0,341.17,341.62,340.77,341.0,2660.0
2018-04-06 14:30:00,341.43,341.91,340.01,340.01,4553.0,341.43,341.91,340.01,340.01,4553.0
2018-04-06 14:35:00,340.01,340.96,340.0,340.54,6118.0,340.01,340.96,340.0,340.54,6118.0
2018-04-06 14:40:00,340.01,341.86,340.01,341.26,2388.0,340.01,341.86,340.01,341.26,2388.0
2018-04-06 14:45:00,341.67,341.75,340.6,341.42,3000.0,341.67,341.75,340.6,341.42,3000.0
2018-04-06 14:50:00,341.66,341.71,341.09,341.69,2800.0,341.66,341.71,341.09,341.69,2800.0
2018-04-06 14:55:00,341.91,342.55,341.07,341.56,5900.0,341.91,342.55,341.07,341.56,5900.0
2018-04-06 15:00:00,341.07,341.96,340.86,340.89,3566.0,341.07,341.96,340.86,340.89,3566.0
2018-04-06 15:05:00,340.02,340.56,340.0,340.13,3340.0,340.02,340.56,340.0,340.13,3340.0
2018-04-06 15:10:00,340.46,341.63,340.19,341.12,3700.0,340.46,341.63,340.19,341.12,3700.0
2018-04-06 15:15:00,341.68,342.33,340.71,340.8,5693.0,341.68,342.33,340.71,340.8,5693.0
2018-04-06 15:20:00,341.86,342.49,341.86,342.49,3006.0,341.86,342.49,341.86,342.49,3006.0
2018-04-06 15:25:00,342.05,342.05,340.76,341.27,3300.0,342.05,342.05,340.76,341.27,3300.0
2018-04-06 15:30:00,340.95,342.82,340.8,341.94,3169.0,340.95,342.82,340.8,341.94,3169.0
2018-04-06 15:35:00,342.2,342.62,341.34,342.0,5950.0,342.2,342.62,341.34,342.0,5950.0
2018-04-06 15:40:00,342.21,342.48,341.36,341.67,5931.0,342.21,342.48,341.36,341.67,5931.0
2018-04-06 15:45:00,341.66,342.31,341.34,341.65,7930.0,341.66,342.31,341.34,341.65,7930.0
2018-04-06 15:50:00,341.99,343.2,341.99,342.56,12499.0,341.99,343.2,341.99,342.56,12499.0
2018-04-06 15:55:00,342.49,343.11,342.12,342.42,20086.0,342.49,343.11,342.12,342.42,20086.0
2018-04-09 09:30:00,345.0,349.98,344.09,346.25,3544.0,345.0,349.98,344.09,346.25,3544.0
2018-04-09 09:35:00,345.66,345.7,340.5,340.5,13348.0,345.66,345.7,340.5,340.5,13348.0
2018-04-09 09:40:00,340.61,341.8,340.07,341.79,3500.0,340.61,341.8,340.07,341.79,3500.0
2018-04-09 09:45:00,341.16,344.27,341.15,343.58,2175.0,341.16,344.27,341.15,343.58,2175.0
2018-04-09 09:50:00,344.69,347.29,343.89,346.41,5120.0,344.69,347.29,343.89,346.41,5120.0
2018-04-09 09:55:00,346.15,347.48,345.7,345.74,3915.0,346.15,347.48,345.7,345.74,3915.0
2018-04-09 10:00:00,345.77,347.14,345.51,347.14,3600.0,345.77,347.14,345.51,347.14,3600.0
2018-04-09 10:05:00,347.14,348.5,346.96,348.13,2645.0,347.14,348.5,346.96,348.13,2645.0
2018-04-09 10:10:00,348.16,349.0,347.52,347.52,6631.0,348.16,349.0,347.52,347.52,6631.0
2018-04-09 10:15:00,348.13,349.78,348.13,349.2,2966.0,348.13,349.78,348.13,349.2,2966.0
2018-04-09 10:20:00,349.21,349.63,348.62,348.62,620.0,349.21,349.63,348.62,348.62,620.0
2018-04-09 10:25:00,348.53,348.79,347.6,347.6,2300.0,348.53,348.79,347.6,347.6,2300.0
2018-04-09 10:30:00,347.79,347.79,346.7,347.0,3700.0,347.79,347.79,346.7,347.0,3700.0
2018-04-09 10:35:00,347.6,348.25,347.07,347.07,1324.0,347.6,348.25,347.07,347.07,1324.0
2018-04-09 10:40:00,347.56,347.93,347.19,347.19,700.0,347.56,347.93,347.19,347.19,700.0
2018-04-09 10:45:00,347.78,347.8,347.77,347.77,600.0,347.78,347.8,347.77,347.77,600.0
2018-04-09 10:50:00,348.06,348.07,346.47,347.19,1471.0,348.06,348.07,346.47,347.19,1471.0
2018-04-09 10:55:00,347.0,347.44,346.23,346.45,6593.0,347.0,347.44,346.23,346.45,6593.0
2018-04-09 11:00:00,346.35,347.07,346.27,346.63,4367.0,346.35,347.07,346.27,346.63,4367.0
2018-04-09 11:05:00,346.59,346.59,345.93,345.93,600.0,346.59,346.59,345.93,345.93,600.0
2018-04-09 11:10:00,345.5,345.88,345.13,345.39,2800.0,345.5,345.88,345.13,345.39,2800.0
2018-04-09 11:15:00,346.8,347.27,346.8,347.27,200.0,346.8,347.27,346.8,347.27,200.0
2018-04-09 11:20:00,347.3,348.1,347.26,347.65,1500.0,347.3,348.1,347.26,347.65,1500.0
2018-04-09 11:25:00,347.4,347.4,346.86,346.86,250.0,347.4,347.4,346.86,346.86,250.0
2018-04-09 11:30:00,347.82,347.83,347.34,347.83,900.0,347.82,347.83,347.34,347.83,900.0
2018-04-09 11:35:00,347.92,348.38,347.28,347.28,750.0,347.92,348.38,347.28,347.28,750.0
2018-04-09 11:40:00,347.28,347.28,347.28,347.28,0.0,347.28,347.28,347.28,347.28,0.0
2018-04-09 11:45:00,347.58,349.29,347.58,349.29,2945.0,347.58,349.29,347.58,349.29,2945.0
2018-04-09 11:50:00,348.88,349.26,347.89,349.25,2200.0,348.88,349.26,347.89,349.25,2200.0
2018-04-09 11:55:00,349.47,349.47,348.17,348.86,1900.0,349.47,349.47,348.17,348.86,1900.0
2018-04-09 12:00:00,349.16,349.4,348.44,348.96,1100.0,349.16,349.4,348.44,348.96,1100.0
2018-04-09 12:05:00,349.1,349.82,349.1,349.39,2100.0,349.1,349.82,349.1,349.39,2100.0
2018-04-09 12:10:00,349.85,351.42,349.49,349.72,8407.0,349.85,351.42,349.49,349.72,8407.0
2018-04-09 12:15:00,349.56,350.18,348.9,349.09,11166.0,349.56,350.18,348.9,349.09,11166.0
2018-04-09 12:20:00,349.24,349.24,347.83,348.88,3500.0,349.24,349.24,347.83,348.88,3500.0
2018-04-09 12:25:00,348.86,349.49,347.89,347.89,5166.0,348.86,349.49,347.89,347.89,5166.0
2018-04-09 12:30:00,348.47,348.96,348.2,348.96,2316.0,348.47,348.96,348.2,348.96,2316.0
2018-04-09 12:35:00,348.96,348.96,348.96,348.96,0.0,348.96,348.96,348.96,348.96,0.0
2018-04-09 12:40:00,348.42,348.91,347.78,348.88,2352.0,348.42,348.91,347.78,348.88,2352.0
2018-04-09 12:45:00,348.34,349.71,348.09,348.62,10353.0,348.34,349.71,348.09,348.62,10353.0
2018-04-09 12:50:00,348.31,349.11,348.17,348.61,6037.0,348.31,349.11,348.17,348.61,6037.0
2018-04-09 12:55:00,348.52,349.12,348.37,348.37,3000.0,348.52,349.12,348.37,348.37,3000.0
2018-04-09 13:00:00,348.58,348.59,348.22,348.4,1600.0,348.58,348.59,348.22,348.4,1600.0
2018-04-09 13:05:00,348.21,349.36,348.16,349.0,8800.0,348.21,349.36,348.16,349.0,8800.0
2018-04-09 13:10:00,349.05,349.34,348.61,349.06,5798.0,349.05,349.34,348.61,349.06,5798.0
2018-04-09 13:15:00,348.8,349.84,348.63,349.34,3253.0,348.8,349.84,348.63,349.34,3253.0
2018-04-09 13:20:00,349.26,349.3,348.27,348.54,3815.0,349.26,349.3,348.27,348.54,3815.0
2018-04-09 13:25:00,348.81,348.86,348.39,348.6,1768.0,348.81,348.86,348.39,348.6,1768.0
2018-04-09 13:30:00,348.48,348.71,348.15,348.47,2000.0,348.48,348.71,348.15,348.47,2000.0
2018-04-09 13:35:00,348.36,348.51,348.18,348.4,2104.0,348.36,348.51,348.18,348.4,2104.0
2018-04-09 13:40:00,347.76,348.39,347.22,347.22,400.0,347.76,348.39,347.22,347.22,400.0
2018-04-09 13:45:00,347.75,348.03,347.75,348.03,400.0,347.75,348.03,347.75,348.03,400.0
2018-04-09 13:50:00,348.03,349.02,348.03,348.36,3200.0,348.03,349.02,348.03,348.36,3200.0
2018-04-09 13:55:00,348.62,349.1,348.39,348.39,3000.0,348.62,349.1,348.39,348.39,3000.0
2018-04-09 14:00:00,348.75,348.76,348.21,348.21,400.0,348.75,348.76,348.21,348.21,400.0
2018-04-09 14:05:00,348.2,349.0,348.2,348.63,10448.0,348.2,349.0,348.2,348.63,10448.0
2018-04-09 14:10:00,348.47,348.6,348.27,348.5,1940.0,348.47,348.6,348.27,348.5,1940.0
2018-04-09 14:15:00,348.37,349.37,348.33,349.11,3214.0,348.37,349.37,348.33,349.11,3214.0
2018-04-09 14:20:00,348.86,348.98,347.7,347.7,3573.0,348.86,348.98,347.7,347.7,3573.0
2018-04-09 14:25:00,347.9,348.82,347.9,348.21,2100.0,347.9,348.82,347.9,348.21,2100.0
2018-04-09 14:30:00,348.16,348.18,348.0,348.18,1100.0,348.16,348.18,348.0,348.18,1100.0
2018-04-09 14:35:00,348.27,348.27,348.09,348.09,230.0,348.27,348.27,348.09,348.09,230.0
2018-04-09 14:40:00,348.0,348.16,347.69,347.69,2271.0,348.0,348.16,347.69,347.69,2271.0
2018-04-09 14:45:00,348.03,348.32,347.3,347.31,2713.0,348.03,348.32,347.3,347.31,2713.0
2018-04-09 14:50:00,347.05,347.05,346.55,346.58,2419.0,347.05,347.05,346.55,346.58,2419.0
2018-04-09 14:55:00,347.17,347.2,347.17,347.2,400.0,347.17,347.2,347.17,347.2,400.0
2018-04-09 15:00:00,347.35,347.97,346.32,347.09,6000.0,347.35,347.97,346.32,347.09,6000.0
2018-04-09 15:05:00,347.02,347.43,346.29,346.29,1644.0,347.02,347.43,346.29,346.29,1644.0
2018-04-09 15:10:00,346.14,346.21,345.29,345.29,650.0,346.14,346.21,345.29,345.29,650.0
2018-04-09 15:15:00,345.72,345.72,344.6,345.01,2200.0,345.72,345.72,344.6,345.01,2200.0
2018-04-09 15:20:00,344.22,344.22,343.85,343.85,1000.0,344.22,344.22,343.85,343.85,1000.0
2018-04-09 15:25:00,344.39,344.85,344.16,344.16,1900.0,344.39,344.85,344.16,344.16,1900.0
2018-04-09 15:30:00,344.48,344.94,343.6,343.6,2789.0,344.48,344.94,343.6,343.6,2789.0
2018-04-09 15:35:00,343.52,344.25,343.43,343.9,2303.0,343.52,344.25,343.43,343.9,2303.0
2018-04-09 15:40:00,343.52,343.97,342.72,343.79,7360.0,343.52,343.97,342.72,343.79,7360.0
2018-04-09 15:45:00,344.08,344.08,342.94,342.94,3492.0,344.08,344.08,342.94,342.94,3492.0
2018-04-09 15:50:00,342.27,343.76,342.27,343.69,2580.0,342.27,343.76,342.27,343.69,2580.0
2018-04-09 15:55:00,343.34,343.35,342.41,342.78,8931.0,343.34,343.35,342.41,342.78,8931.0
2018-04-10 09:30:00,349.64,352.78,348.12,351.73,7201.0,349.64,352.78,348.12,351.73,7201.0
2018-04-10 09:35:00,350.25,350.25,348.54,349.38,2700.0,350.25,350.25,348.54,349.38,2700.0
2018-04-10 09:40:00,347.65,349.17,346.38,347.35,1900.0,347.65,349.17,346.38,347.35,1900.0
2018-04-10 09:45:00,346.47,348.13,346.39,348.06,2000.0,346.47,348.13,346.39,348.06,2000.0
2018-04-10 09:50:00,347.71,348.6,347.41,347.42,1800.0,347.71,348.6,347.41,347.42,1800.0
2018-04-10 09:55:00,347.5,349.4,347.37,349.4,1622.0,347.5,349.4,347.37,349.4,1622.0
2018-04-10 10:00:00,348.67,349.49,348.0,349.0,5810.0,348.67,349.49,348.0,349.0,5810.0
2018-04-10 10:05:00,349.38,349.87,348.79,349.5,10531.0,349.38,349.87,348.79,349.5,10531.0
2018-04-10 10:10:00,348.94,349.28,348.04,348.32,4130.0,348.94,349.28,348.04,348.32,4130.0
2018-04-10 10:15:00,348.64,349.34,348.39,348.39,5900.0,348.64,349.34,348.39,348.39,5900.0
2018-04-10 10:20:00,347.79,348.07,346.16,347.55,3700.0,347.79,348.07,346.16,347.55,3700.0
2018-04-10 10:25:00,347.61,347.9,346.1,346.14,5960.0,347.61,347.9,346.1,346.14,5960.0
2018-04-10 10:30:00,346.38,347.2,345.62,346.07,2365.0,346.38,347.2,345.62,346.07,2365.0
2018-04-10 10:35:00,345.73,346.17,344.77,345.32,4500.0,345.73,346.17,344.77,345.32,4500.0
2018-04-10 10:40:00,345.15,346.24,344.59,344.64,2000.0,345.15,346.24,344.59,344.64,2000.0
2018-04-10 10:45:00,345.26,346.1,345.05,345.55,3858.0,345.26,346.1,345.05,345.55,3858.0
2018-04-10 10:50:00,345.48,345.48,344.12,345.13,4500.0,345.48,345.48,344.12,345.13,4500.0
2018-04-10 10:55:00,344.89,345.0,343.83,344.5,3900.0,344.89,345.0,343.83,344.5,3900.0
2018-04-10 11:00:00,344.35,345.34,344.34,344.85,3852.0,344.35,345.34,344.34,344.85,3852.0
2018-04-10 11:05:00,344.53,344.87,343.84,344.69,2299.0,344.53,344.87,343.84,344.69,2299.0
2018-04-10 11:10:00,344.58,345.0,344.21,344.6,2900.0,344.58,345.0,344.21,344.6,2900.0
2018-04-10 11:15:00,344.46,345.48,344.31,344.73,3303.0,344.46,345.48,344.31,344.73,3303.0
2018-04-10 11:20:00,345.0,345.63,344.28,345.0,3678.0,345.0,345.63,344.28,345.0,3678.0
2018-04-10 11:25:00,345.0,345.23,344.09,344.15,2600.0,345.0,345.23,344.09,344.15,2600.0
2018-04-10 11:30:00,343.71,345.14,343.71,344.67,2200.0,343.71,345.14,343.71,344.67,2200.0
2018-04-10 11:35:00,344.63,345.25,344.55,344.74,3600.0,344.63,345.25,344.55,344.74,3600.0
2018-04-10 11:40:00,345.0,345.31,343.64,343.64,5403.0,345.0,345.31,343.64,343.64,5403.0
2018-04-10 11:45:00,343.5,343.72,343.0,343.5,2690.0,343.5,343.72,343.0,343.5,2690.0
2018-04-10 11:50:00,343.48,344.05,342.98,343.55,7200.0,343.48,344.05,342.98,343.55,7200.0
2018-04-10 11:55:00,343.18,344.61,343.18,344.15,5713.0,343.18,344.61,343.18,344.15,5713.0
2018-04-10 12:00:00,343.94,344.55,343.94,344.33,4385.0,343.94,344.55,343.94,344.33,4385.0
2018-04-10 12:05:00,344.75,345.01,344.27,344.56,12229.0,344.75,345.01,344.27,344.56,12229.0
2018-04-10 12:10:00,344.48,344.58,343.45,343.63,3400.0,344.48,344.58,343.45,343.63,3400.0
2018-04-10 12:15:00,343.84,343.93,343.18,343.41,2497.0,343.84,343.93,343.18,343.41,2497.0
2018-04-10 12:20:00,343.75,344.16,343.14,343.24,8500.0,343.75,344.16,343.14,343.24,8500.0
2018-04-10 12:25:00,343.31,343.67,341.99,342.46,7530.0,343.31,343.67,341.99,342.46,7530.0
2018-04-10 12:30:00,343.04,343.68,342.67,343.6,1500.0,343.04,343.68,342.67,343.6,1500.0
2018-04-10 12:35:00,343.41,343.87,343.12,343.22,7401.0,343.41,343.87,343.12,343.22,7401.0
2018-04-10 12:40:00,343.22,343.4,343.09,343.09,1600.0,343.22,343.4,343.09,343.09,1600.0
2018-04-10 12:45:00,343.67,343.67,342.41,343.54,3185.0,343.67,343.67,342.41,343.54,3185.0
2018-04-10 12:50:00,343.32,343.44,342.71,343.13,10895.0,343.32,343.44,342.71,343.13,10895.0
2018-04-10 12:55:00,342.93,343.77,342.6,343.25,12908.0,342.93,343.77,342.6,343.25,12908.0
2018-04-10 13:00:00,342.81,344.99,342.68,344.17,10102.0,342.81,344.99,342.68,344.17,10102.0
2018-04-10 13:05:00,343.66,344.51,343.53,343.54,25716.0,343.66,344.51,343.53,343.54,25716.0
2018-04-10 13:10:00,343.85,344.2,343.54,343.99,6492.0,343.85,344.2,343.54,343.99,6492.0
2018-04-10 13:15:00,343.78,343.86,343.4,343.78,4244.0,343.78,343.86,343.4,343.78,4244.0
2018-04-10 13:20:00,343.6,343.95,343.29,343.7,5800.0,343.6,343.95,343.29,343.7,5800.0
2018-04-10 13:25:00,343.7,344.66,343.7,343.9,4581.0,343.7,344.66,343.7,343.9,4581.0
2018-04-10 13:30:00,344.06,345.37,343.9,345.2,3706.0,344.06,345.37,343.9,345.2,3706.0
2018-04-10 13:35:00,345.18,346.28,344.95,345.21,7454.0,345.18,346.28,344.95,345.21,7454.0
2018-04-10 13:40:00,345.19,345.59,344.01,344.06,6000.0,345.19,345.59,344.01,344.06,6000.0
2018-04-10 13:45:00,344.0,344.62,343.76,344.13,5360.0,344.0,344.62,343.76,344.13,5360.0
2018-04-10 13:50:00,344.13,344.35,343.74,344.34,4300.0,344.13,344.35,343.74,344.34,4300.0
2018-04-10 13:55:00,344.07,344.38,343.4,343.9,11710.0,344.07,344.38,343.4,343.9,11710.0
2018-04-10 14:00:00,344.0,344.09,343.17,343.53,5759.0,344.0,344.09,343.17,343.53,5759.0
2018-04-10 14:05:00,343.41,343.94,343.41,343.87,4300.0,343.41,343.94,343.41,343.87,4300.0
2018-04-10 14:10:00,344.0,344.09,343.4,343.47,8500.0,344.0,344.09,343.4,343.47,8500.0
2018-04-10 14:15:00,343.59,343.83,343.59,343.63,800.0,343.59,343.83,343.59,343.63,800.0
2018-04-10 14:20:00,343.44,343.77,343.15,343.34,1800.0,343.44,343.77,343.15,343.34,1800.0
2018-04-10 14:25:00,343.52,343.87,343.15,343.15,1800.0,343.52,343.87,343.15,343.15,1800.0
2018-04-10 14:30:00,342.79,343.89,342.79,343.02,3556.0,342.79,343.89,342.79,343.02,3556.0
2018-04-10 14:35:00,342.87,342.87,341.71,342.1,3638.0,342.87,342.87,341.71,342.1,3638.0
2018-04-10 14:40:00,341.86,342.35,341.48,341.94,4000.0,341.86,342.35,341.48,341.94,4000.0
2018-04-10 14:45:00,341.98,343.33,341.98,342.72,5300.0,341.98,343.33,341.98,342.72,5300.0
2018-04-10 14:50:00,342.93,345.11,342.93,344.63,7500.0,342.93,345.11,342.93,344.63,7500.0
2018-04-10 14:55:00,344.65,345.17,344.14,345.06,11395.0,344.65,345.17,344.14,345.06,11395.0
2018-04-10 15:00:00,345.09,345.64,343.89,343.9,12894.0,345.09,345.64,343.89,343.9,12894.0
2018-04-10 15:05:00,344.31,346.2,344.31,346.2,20300.0,344.31,346.2,344.31,346.2,20300.0
2018-04-10 15:10:00,346.45,347.81,346.4,346.85,6979.0,346.45,347.81,346.4,346.85,6979.0
2018-04-10 15:15:00,347.22,349.03,346.75,349.03,12962.0,347.22,349.03,346.75,349.03,12962.0
2018-04-10 15:20:00,348.71,349.94,348.3,348.68,11608.0,348.71,349.94,348.3,348.68,11608.0
2018-04-10 15:25:00,348.82,349.26,348.28,348.61,12737.0,348.82,349.26,348.28,348.61,12737.0
2018-04-10 15:30:00,348.42,348.61,346.87,347.57,10928.0,348.42,348.61,346.87,347.57,10928.0
2018-04-10 15:35:00,347.36,347.81,346.45,346.72,12308.0,347.36,347.81,346.45,346.72,12308.0
2018-04-10 15:40:00,347.0,347.7,345.89,345.89,8301.0,347.0,347.7,345.89,345.89,8301.0
2018-04-10 15:45:00,345.88,346.87,345.82,346.72,8424.0,345.88,346.87,345.82,346.72,8424.0
2018-04-10 15:50:00,347.42,348.37,346.72,347.74,12554.0,347.42,348.37,346.72,347.74,12554.0
2018-04-10 15:55:00,347.75,348.41,347.25,347.74,76166.0,347.75,348.41,347.25,347.74,76166.0
2018-04-11 09:30:00,348.21,348.21,342.6,344.02,17561.0,348.21,348.21,342.6,344.02,17561.0
2018-04-11 09:35:00,343.84,344.51,342.13,342.38,31939.0,343.84,344.51,342.13,342.38,31939.0
2018-04-11 09:40:00,343.03,343.6,340.08,342.32,13706.0,343.03,343.6,340.08,342.32,13706.0
2018-04-11 09:45:00,342.32,343.09,339.06,339.06,12075.0,342.32,343.09,339.06,339.06,12075.0
2018-04-11 09:50:00,340.23,340.27,336.92,338.01,19159.0,340.23,340.27,336.92,338.01,19159.0
2018-04-11 09:55:00,338.37,338.45,336.45,338.38,34620.0,338.37,338.45,336.45,338.38,34620.0
2018-04-11 10:00:00,338.03,338.85,337.75,338.28,29682.0,338.03,338.85,337.75,338.28,29682.0
2018-04-11 10:05:00,338.32,339.22,338.0,338.53,39998.0,338.32,339.22,338.0,338.53,39998.0
2018-04-11 10:10:00,338.9,339.17,338.0,338.52,35979.0,338.9,339.17,338.0,338.52,35979.0
2018-04-11 10:15:00,338.23,339.29,338.02,338.22,46009.0,338.23,339.29,338.02,338.22,46009.0
2018-04-11 10:20:00,338.46,338.59,337.15,337.87,24833.0,338.46,338.59,337.15,337.87,24833.0
2018-04-11 10:25:00,337.69,338.5,337.33,338.0,46570.0,337.69,338.5,337.33,338.0,46570.0
2018-04-11 10:30:00,338.28,341.63,338.24,339.98,21577.0,338.28,341.63,338.24,339.98,21577.0
2018-04-11 10:35:00,340.0,340.93,339.86,340.08,13065.0,340.0,340.93,339.86,340.08,13065.0
2018-04-11 10:40:00,340.24,342.22,340.11,340.11,27869.0,340.24,342.22,340.11,340.11,27869.0
2018-04-11 10:45:00,340.27,340.31,339.54,339.91,16893.0,340.27,340.31,339.54,339.91,16893.0
2018-04-11 10:50:00,339.94,340.25,338.66,339.21,8700.0,339.94,340.25,338.66,339.21,8700.0
2018-04-11 10:55:00,338.68,339.64,337.49,337.49,6660.0,338.68,339.64,337.49,337.49,6660.0
2018-04-11 11:00:00,337.35,337.76,335.2,335.2,14172.0,337.35,337.76,335.2,335.2,14172.0
2018-04-11 11:05:00,335.0,335.3,333.0,333.0,31730.0,335.0,335.3,333.0,333.0,31730.0
2018-04-11 11:10:00,333.0,334.46,332.62,333.63,23099.0,333.0,334.46,332.62,333.63,23099.0
2018-04-11 11:15:00,333.68,333.68,332.36,333.21,10848.0,333.68,333.68,332.36,333.21,10848.0
2018-04-11 11:20:00,333.43,334.61,332.71,334.09,18543.0,333.43,334.61,332.71,334.09,18543.0
2018-04-11 11:25:00,334.05,334.84,333.86,334.84,13803.0,334.05,334.84,333.86,334.84,13803.0
2018-04-11 11:30:00,334.94,336.19,334.78,336.19,7588.0,334.94,336.19,334.78,336.19,7588.0
2018-04-11 11:35:00,335.72,336.14,335.12,335.77,5700.0,335.72,336.14,335.12,335.77,5700.0
2018-04-11 11:40:00,336.02,336.07,334.65,334.97,7950.0,336.02,336.07,334.65,334.97,7950.0
2018-04-11 11:45:00,335.14,336.49,334.65,335.75,3730.0,335.14,336.49,334.65,335.75,3730.0
2018-04-11 11:50:00,336.1,336.19,335.45,335.88,4200.0,336.1,336.19,335.45,335.88,4200.0
2018-04-11 11:55:00,335.89,335.9,334.91,335.3,4065.0,335.89,335.9,334.91,335.3,4065.0
2018-04-11 12:00:00,335.97,336.4,335.54,335.54,7500.0,335.97,336.4,335.54,335.54,7500.0
2018-04-11 12:05:00,335.65,336.13,335.22,335.93,4006.0,335.65,336.13,335.22,335.93,4006.0
2018-04-11 12:10:00,336.29,336.36,335.62,336.05,5602.0,336.29,336.36,335.62,336.05,5602.0
2018-04-11 12:15:00,335.92,336.23,335.68,335.82,5889.0,335.92,336.23,335.68,335.82,5889.0
2018-04-11 12:20:00,336.07,336.27,335.02,335.55,8588.0,336.07,336.27,335.02,335.55,8588.0
2018-04-11 12:25:00,336.11,336.11,335.3,335.78,2300.0,336.11,336.11,335.3,335.78,2300.0
2018-04-11 12:30:00,335.93,336.13,335.44,335.45,11028.0,335.93,336.13,335.44,335.45,11028.0
2018-04-11 12:35:00,335.22,335.22,334.64,335.15,3397.0,335.22,335.22,334.64,335.15,3397.0
2018-04-11 12:40:00,335.5,336.04,335.3,335.49,8300.0,335.5,336.04,335.3,335.49,8300.0
2018-04-11 12:45:00,335.89,336.02,335.1,335.54,9032.0,335.89,336.02,335.1,335.54,9032.0
2018-04-11 12:50:00,335.95,335.95,335.31,335.31,2475.0,335.95,335.95,335.31,335.31,2475.0
2018-04-11 12:55:00,335.57,335.97,335.57,335.97,400.0,335.57,335.97,335.57,335.97,400.0
2018-04-11 13:00:00,335.87,336.21,335.55,335.65,3611.0,335.87,336.21,335.55,335.65,3611.0
2018-04-11 13:05:00,335.92,336.15,335.41,335.93,3500.0,335.92,336.15,335.41,335.93,3500.0
2018-04-11 13:10:00,335.98,335.98,335.29,335.3,2400.0,335.98,335.98,335.29,335.3,2400.0
2018-04-11 13:15:00,335.39,336.91,335.39,336.68,10102.0,335.39,336.91,335.39,336.68,10102.0
2018-04-11 13:20:00,336.89,338.0,336.89,337.14,4560.0,336.89,338.0,336.89,337.14,4560.0
2018-04-11 13:25:00,337.04,337.04,336.09,336.23,1200.0,337.04,337.04,336.09,336.23,1200.0
2018-04-11 13:30:00,336.51,336.51,335.14,336.04,3562.0,336.51,336.51,335.14,336.04,3562.0
2018-04-11 13:35:00,335.98,336.3,335.9,336.14,1650.0,335.98,336.3,335.9,336.14,1650.0
2018-04-11 13:40:00,335.86,335.86,334.78,334.78,4259.0,335.86,335.86,334.78,334.78,4259.0
2018-04-11 13:45:00,334.53,335.07,334.18,334.19,15508.0,334.53,335.07,334.18,334.19,15508.0
2018-04-11 13:50:00,334.06,334.42,333.96,333.96,1889.0,334.06,334.42,333.96,333.96,1889.0
2018-04-11 13:55:00,334.16,335.01,334.16,334.66,2600.0,334.16,335.01,334.16,334.66,2600.0
2018-04-11 14:00:00,334.93,335.05,334.44,334.5,13498.0,334.93,335.05,334.44,334.5,13498.0
2018-04-11 14:05:00,334.61,334.61,333.35,333.93,11398.0,334.61,334.61,333.35,333.93,11398.0
2018-04-11 14:10:00,333.6,334.47,333.6,334.0,27162.0,333.6,334.47,333.6,334.0,27162.0
2018-04-11 14:15:00,334.0,335.02,333.83,334.87,10743.0,334.0,335.02,333.83,334.87,10743.0
2018-04-11 14:20:00,334.87,335.25,334.42,334.99,10000.0,334.87,335.25,334.42,334.99,10000.0
2018-04-11 14:25:00,334.9,335.04,334.49,334.7,2200.0,334.9,335.04,334.49,334.7,2200.0
2018-04-11 14:30:00,334.77,335.15,334.62,335.15,2961.0,334.77,335.15,334.62,335.15,2961.0
2018-04-11 14:35:00,335.27,335.27,334.41,335.1,5200.0,335.27,335.27,334.41,335.1,5200.0
2018-04-11 14:40:00,334.65,334.96,334.0,334.0,3480.0,334.65,334.96,334.0,334.0,3480.0
2018-04-11 14:45:00,333.78,334.15,333.15,333.37,3870.0,333.78,334.15,333.15,333.37,3870.0
2018-04-11 14:50:00,333.11,333.13,332.64,333.1,3999.0,333.11,333.13,332.64,333.1,3999.0
2018-04-11 14:55:00,333.1,333.5,332.87,333.0,3400.0,333.1,333.5,332.87,333.0,3400.0
2018-04-11 15:00:00,333.2,333.37,332.85,333.18,6900.0,333.2,333.37,332.85,333.18,6900.0
2018-04-11 15:05:00,333.06,333.26,331.87,331.88,9339.0,333.06,333.26,331.87,331.88,9339.0
2018-04-11 15:10:00,331.61,331.61,330.52,330.97,16882.0,331.61,331.61,330.52,330.97,16882.0
2018-04-11 15:15:00,330.85,331.09,330.5,330.69,17873.0,330.85,331.09,330.5,330.69,17873.0
2018-04-11 15:20:00,330.57,331.0,330.06,330.5,24079.0,330.57,331.0,330.06,330.5,24079.0
2018-04-11 15:25:00,330.4,330.77,330.08,330.1,7046.0,330.4,330.77,330.08,330.1,7046.0
2018-04-11 15:30:00,330.23,330.4,329.81,329.9,11281.0,330.23,330.4,329.81,329.9,11281.0
2018-04-11 15:35:00,330.0,330.04,329.67,329.69,5603.0,330.0,330.04,329.67,329.69,5603.0
2018-04-11 15:40:00,329.75,330.0,329.26,329.26,9787.0,329.75,330.0,329.26,329.26,9787.0
2018-04-11 15:45:00,329.39,330.19,329.29,329.62,13918.0,329.39,330.19,329.29,329.62,13918.0
2018-04-11 15:50:00,329.84,329.88,328.78,329.25,19283.0,329.84,329.88,328.78,329.25,19283.0
2018-04-11 15:55:00,329.29,329.57,328.38,328.65,44680.0,329.29,329.57,328.38,328.65,44680.0
2018-04-12 09:30:00,331.05,333.54,329.14,331.23,14793.0,331.05,333.54,329.14,331.23,14793.0
2018-04-12 09:35:00,331.22,335.45,330.44,332.93,12082.0,331.22,335.45,330.44,332.93,12082.0
2018-04-12 09:40:00,332.81,334.33,332.7,333.66,4577.0,332.81,334.33,332.7,333.66,4577.0
2018-04-12 09:45:00,334.0,335.99,332.45,333.06,12466.0,334.0,335.99,332.45,333.06,12466.0
2018-04-12 09:50:00,332.9,333.06,331.75,332.31,12914.0,332.9,333.06,331.75,332.31,12914.0
2018-04-12 09:55:00,332.59,332.59,331.03,331.53,7377.0,332.59,332.59,331.03,331.53,7377.0
2018-04-12 10:00:00,331.31,332.73,331.18,331.78,7250.0,331.31,332.73,331.18,331.78,7250.0
2018-04-12 10:05:00,331.58,331.71,330.43,330.87,5625.0,331.58,331.71,330.43,330.87,5625.0
2018-04-12 10:10:00,331.32,331.49,330.22,330.87,6711.0,331.32,331.49,330.22,330.87,6711.0
2018-04-12 10:15:00,330.68,331.0,328.76,330.03,16968.0,330.68,331.0,328.76,330.03,16968.0
2018-04-12 10:20:00,330.25,330.95,329.97,330.0,10011.0,330.25,330.95,329.97,330.0,10011.0
2018-04-12 10:25:00,330.09,330.69,329.75,330.23,17662.0,330.09,330.69,329.75,330.23,17662.0
2018-04-12 10:30:00,330.48,331.61,329.86,331.02,25385.0,330.48,331.61,329.86,331.02,25385.0
2018-04-12 10:35:00,331.02,331.02,330.04,330.25,5368.0,331.02,331.02,330.04,330.25,5368.0
2018-04-12 10:40:00,330.08,330.79,329.85,330.21,4486.0,330.08,330.79,329.85,330.21,4486.0
2018-04-12 10:45:00,330.47,330.48,329.81,330.31,4860.0,330.47,330.48,329.81,330.31,4860.0
2018-04-12 10:50:00,330.31,330.71,329.6,329.61,4600.0,330.31,330.71,329.6,329.61,4600.0
2018-04-12 10:55:00,330.34,330.35,329.17,329.43,5700.0,330.34,330.35,329.17,329.43,5700.0
2018-04-12 11:00:00,329.68,329.85,329.0,329.0,13804.0,329.68,329.85,329.0,329.0,13804.0
2018-04-12 11:05:00,329.02,330.54,328.82,330.49,15050.0,329.02,330.54,328.82,330.49,15050.0
2018-04-12 11:10:00,330.92,331.29,330.19,330.24,2693.0,330.92,331.29,330.19,330.24,2693.0
2018-04-12 11:15:00,330.14,330.7,330.1,330.16,6600.0,330.14,330.7,330.1,330.16,6600.0
2018-04-12 11:20:00,330.17,331.21,330.16,331.03,7498.0,330.17,331.21,330.16,331.03,7498.0
2018-04-12 11:25:00,331.0,331.22,330.37,330.82,16295.0,331.0,331.22,330.37,330.82,16295.0
2018-04-12 11:30:00,330.65,331.07,330.3,330.86,8218.0,330.65,331.07,330.3,330.86,8218.0
2018-04-12 11:35:00,330.88,331.19,330.58,330.79,10200.0,330.88,331.19,330.58,330.79,10200.0
2018-04-12 11:40:00,330.59,331.82,330.45,331.49,21709.0,330.59,331.82,330.45,331.49,21709.0
2018-04-12 11:45:00,331.4,331.44,330.81,330.9,7800.0,331.4,331.44,330.81,330.9,7800.0
2018-04-12 11:50:00,330.85,331.28,330.67,331.0,13236.0,330.85,331.28,330.67,331.0,13236.0
2018-04-12 11:55:00,330.83,331.23,330.39,330.39,22920.0,330.83,331.23,330.39,330.39,22920.0
2018-04-12 12:00:00,330.61,330.95,330.56,330.95,1700.0,330.61,330.95,330.56,330.95,1700.0
2018-04-12 12:05:00,330.95,331.23,330.55,331.05,9800.0,330.95,331.23,330.55,331.05,9800.0
2018-04-12 12:10:00,331.05,332.39,331.0,332.39,2600.0,331.05,332.39,331.0,332.39,2600.0
2018-04-12 12:15:00,332.59,332.59,331.92,332.33,13690.0,332.59,332.59,331.92,332.33,13690.0
2018-04-12 12:20:00,332.26,332.38,331.9,332.23,8950.0,332.26,332.38,331.9,332.23,8950.0
2018-04-12 12:25:00,332.23,332.35,331.81,331.81,6800.0,332.23,332.35,331.81,331.81,6800.0
2018-04-12 12:30:00,331.88,331.96,331.15,331.46,8698.0,331.88,331.96,331.15,331.46,8698.0
2018-04-12 12:35:00,331.26,331.53,330.77,331.05,5100.0,331.26,331.53,330.77,331.05,5100.0
2018-04-12 12:40:00,331.05,331.57,330.99,331.4,1300.0,331.05,331.57,330.99,331.4,1300.0
2018-04-12 12:45:00,331.56,332.07,331.49,331.77,7650.0,331.56,332.07,331.49,331.77,7650.0
2018-04-12 12:50:00,331.77,332.01,331.15,331.2,5169.0,331.77,332.01,331.15,331.2,5169.0
2018-04-12 12:55:00,331.0,331.54,331.0,331.44,8400.0,331.0,331.54,331.0,331.44,8400.0
2018-04-12 13:00:00,331.84,332.09,331.55,331.79,8679.0,331.84,332.09,331.55,331.79,8679.0
2018-04-12 13:05:00,331.86,331.9,331.05,331.05,17195.0,331.86,331.9,331.05,331.05,17195.0
2018-04-12 13:10:00,331.16,331.38,330.99,331.01,5475.0,331.16,331.38,330.99,331.01,5475.0
2018-04-12 13:15:00,331.14,331.2,328.89,329.67,18045.0,331.14,331.2,328.89,329.67,18045.0
2018-04-12 13:20:00,330.08,330.29,329.31,329.6,10053.0,330.08,330.29,329.31,329.6,10053.0
2018-04-12 13:25:00,329.77,330.11,328.98,329.0,2700.0,329.77,330.11,328.98,329.0,2700.0
2018-04-12 13:30:00,328.82,329.2,328.6,328.98,2600.0,328.82,329.2,328.6,328.98,2600.0
2018-04-12 13:35:00,329.21,329.3,329.07,329.17,5863.0,329.21,329.3,329.07,329.17,5863.0
2018-04-12 13:40:00,329.31,329.42,328.98,329.2,19079.0,329.31,329.42,328.98,329.2,19079.0
2018-04-12 13:45:00,329.15,329.85,328.59,329.85,20514.0,329.15,329.85,328.59,329.85,20514.0
2018-04-12 13:50:00,329.85,330.59,329.79,330.31,7658.0,329.85,330.59,329.79,330.31,7658.0
2018-04-12 13:55:00,330.3,330.32,329.63,329.65,3248.0,330.3,330.32,329.63,329.65,3248.0
2018-04-12 14:00:00,329.62,329.78,329.18,329.52,13321.0,329.62,329.78,329.18,329.52,13321.0
2018-04-12 14:05:00,329.58,330.4,329.55,330.05,1800.0,329.58,330.4,329.55,330.05,1800.0
2018-04-12 14:10:00,330.23,331.06,329.86,330.08,22281.0,330.23,331.06,329.86,330.08,22281.0
2018-04-12 14:15:00,330.37,331.28,330.37,331.21,2600.0,330.37,331.28,330.37,331.21,2600.0
2018-04-12 14:20:00,331.62,331.83,331.22,331.31,6700.0,331.62,331.83,331.22,331.31,6700.0
2018-04-12 14:25:00,331.4,331.4,330.72,330.99,3655.0,331.4,331.4,330.72,330.99,3655.0
2018-04-12 14:30:00,330.73,330.73,330.1,330.45,2700.0,330.73,330.73,330.1,330.45,2700.0
2018-04-12 14:35:00,330.42,330.46,329.91,330.19,1900.0,330.42,330.46,329.91,330.19,1900.0
2018-04-12 14:40:00,330.47,330.47,330.31,330.31,300.0,330.47,330.47,330.31,330.31,300.0
2018-04-12 14:45:00,330.49,330.49,329.48,329.96,2100.0,330.49,330.49,329.48,329.96,2100.0
2018-04-12 14:50:00,329.54,330.18,329.53,329.92,4485.0,329.54,330.18,329.53,329.92,4485.0
2018-04-12 14:55:00,329.91,329.91,329.5,329.77,6098.0,329.91,329.91,329.5,329.77,6098.0
2018-04-12 15:00:00,330.0,330.14,329.69,329.86,32882.0,330.0,330.14,329.69,329.86,32882.0
2018-04-12 15:05:00,329.77,329.88,328.78,329.28,23100.0,329.77,329.88,328.78,329.28,23100.0
2018-04-12 15:10:00,329.44,329.88,328.95,329.83,6343.0,329.44,329.88,328.95,329.83,6343.0
2018-04-12 15:15:00,329.87,330.09,329.56,330.09,11561.0,329.87,330.09,329.56,330.09,11561.0
2018-04-12 15:20:00,329.91,329.95,329.22,329.22,5463.0,329.91,329.95,329.22,329.22,5463.0
2018-04-12 15:25:00,329.35,329.58,328.82,329.06,5400.0,329.35,329.58,328.82,329.06,5400.0
2018-04-12 15:30:00,328.84,329.15,327.95,328.21,15719.0,328.84,329.15,327.95,328.21,15719.0
2018-04-12 15:35:00,328.21,328.4,327.47,328.0,8550.0,328.21,328.4,327.47,328.0,8550.0
2018-04-12 15:40:00,328.03,328.03,327.32,327.41,13066.0,328.03,328.03,327.32,327.41,13066.0
2018-04-12 15:45:00,327.42,327.62,326.0,326.05,25529.0,327.42,327.62,326.0,326.05,25529.0
2018-04-12 15:50:00,326.18,328.09,326.07,328.09,28816.0,326.18,328.09,326.07,328.09,28816.0
2018-04-12 15:55:00,328.0,328.54,327.16,327.18,37739.0,328.0,328.54,327.16,327.18,37739.0
2018-04-13 09:30:00,330.12,333.6,330.0,331.43,31153.0,330.12,333.6,330.0,331.43,31153.0
2018-04-13 09:35:00,332.03,332.53,330.24,330.98,4599.0,332.03,332.53,330.24,330.98,4599.0
2018-04-13 09:40:00,330.99,332.47,330.82,331.07,13946.0,330.99,332.47,330.82,331.07,13946.0
2018-04-13 09:45:00,331.37,331.56,329.94,331.0,18771.0,331.37,331.56,329.94,331.0,18771.0
2018-04-13 09:50:00,331.1,331.76,330.3,331.03,16850.0,331.1,331.76,330.3,331.03,16850.0
2018-04-13 09:55:00,331.21,331.34,329.97,330.68,9395.0,331.21,331.34,329.97,330.68,9395.0
2018-04-13 10:00:00,330.76,331.8,330.69,330.69,20877.0,330.76,331.8,330.69,330.69,20877.0
2018-04-13 10:05:00,330.64,331.39,330.48,330.57,16121.0,330.64,331.39,330.48,330.57,16121.0
2018-04-13 10:10:00,330.47,330.59,329.98,330.32,11885.0,330.47,330.59,329.98,330.32,11885.0
2018-04-13 10:15:00,330.35,331.04,330.1,330.62,14534.0,330.35,331.04,330.1,330.62,14534.0
2018-04-13 10:20:00,330.62,331.21,330.44,330.55,14955.0,330.62,331.21,330.44,330.55,14955.0
2018-04-13 10:25:00,330.56,330.56,329.7,330.47,6575.0,330.56,330.56,329.7,330.47,6575.0
2018-04-13 10:30:00,330.18,330.47,329.18,330.25,7144.0,330.18,330.47,329.18,330.25,7144.0
2018-04-13 10:35:00,330.29,330.47,328.81,328.81,11301.0,330.29,330.47,328.81,328.81,11301.0
2018-04-13 10:40:00,329.0,329.05,327.66,328.21,7932.0,329.0,329.05,327.66,328.21,7932.0
2018-04-13 10:45:00,328.41,328.52,327.72,328.43,3451.0,328.41,328.52,327.72,328.43,3451.0
2018-04-13 10:50:00,328.19,328.67,327.42,327.55,6452.0,328.19,328.67,327.42,327.55,6452.0
2018-04-13 10:55:00,327.56,327.56,326.61,327.18,6837.0,327.56,327.56,326.61,327.18,6837.0
2018-04-13 11:00:00,327.3,327.59,326.9,327.12,10101.0,327.3,327.59,326.9,327.12,10101.0
2018-04-13 11:05:00,327.12,329.19,327.0,328.81,10184.0,327.12,329.19,327.0,328.81,10184.0
2018-04-13 11:10:00,328.8,330.12,328.57,330.0,9262.0,328.8,330.12,328.57,330.0,9262.0
2018-04-13 11:15:00,330.03,330.5,329.44,329.66,18330.0,330.03,330.5,329.44,329.66,18330.0
2018-04-13 11:20:00,329.6,330.42,329.59,330.05,11070.0,329.6,330.42,329.59,330.05,11070.0
2018-04-13 11:25:00,330.04,330.43,329.75,329.76,15224.0,330.04,330.43,329.75,329.76,15224.0
2018-04-13 11:30:00,329.75,330.4,329.63,330.1,31042.0,329.75,330.4,329.63,330.1,31042.0
2018-04-13 11:35:00,330.14,331.64,330.02,331.47,14328.0,330.14,331.64,330.02,331.47,14328.0
2018-04-13 11:40:00,331.72,333.46,331.2,333.46,10722.0,331.72,333.46,331.2,333.46,10722.0
2018-04-13 11:45:00,333.4,334.29,332.81,332.86,14236.0,333.4,334.29,332.81,332.86,14236.0
2018-04-13 11:50:00,332.68,332.68,331.09,331.1,15578.0,332.68,332.68,331.09,331.1,15578.0
2018-04-13 11:55:00,331.03,331.82,331.03,331.46,15004.0,331.03,331.82,331.03,331.46,15004.0
2018-04-13 12:00:00,331.47,332.32,331.42,331.98,14539.0,331.47,332.32,331.42,331.98,14539.0
2018-04-13 12:05:00,332.16,332.21,330.8,331.16,6800.0,332.16,332.21,330.8,331.16,6800.0
2018-04-13 12:10:00,331.19,331.5,331.18,331.2,7057.0,331.19,331.5,331.18,331.2,7057.0
2018-04-13 12:15:00,331.32,331.61,330.93,331.39,7370.0,331.32,331.61,330.93,331.39,7370.0
2018-04-13 12:20:00,331.57,331.95,331.57,331.68,12900.0,331.57,331.95,331.57,331.68,12900.0
2018-04-13 12:25:00,331.47,331.94,331.1,331.75,6463.0,331.47,331.94,331.1,331.75,6463.0
2018-04-13 12:30:00,331.8,333.05,331.61,333.05,9240.0,331.8,333.05,331.61,333.05,9240.0
2018-04-13 12:35:00,332.8,333.32,332.75,332.94,10288.0,332.8,333.32,332.75,332.94,10288.0
2018-04-13 12:40:00,332.88,333.22,332.87,333.22,2100.0,332.88,333.22,332.87,333.22,2100.0
2018-04-13 12:45:00,333.29,333.36,332.71,332.96,9200.0,333.29,333.36,332.71,332.96,9200.0
2018-04-13 12:50:00,332.96,333.02,332.06,332.36,5544.0,332.96,333.02,332.06,332.36,5544.0
2018-04-13 12:55:00,332.07,332.68,332.07,332.41,3800.0,332.07,332.68,332.07,332.41,3800.0
2018-04-13 13:00:00,332.41,332.64,331.88,332.27,1800.0,332.41,332.64,331.88,332.27,1800.0
2018-04-13 13:05:00,332.26,332.48,331.67,331.97,5900.0,332.26,332.48,331.67,331.97,5900.0
2018-04-13 13:10:00,331.92,332.14,331.44,331.5,7200.0,331.92,332.14,331.44,331.5,7200.0
2018-04-13 13:15:00,331.5,332.05,331.46,331.46,6816.0,331.5,332.05,331.46,331.46,6816.0
2018-04-13 13:20:00,331.43,331.7,331.02,331.28,9393.0,331.43,331.7,331.02,331.28,9393.0
2018-04-13 13:25:00,331.54,331.73,330.99,331.25,13343.0,331.54,331.73,330.99,331.25,13343.0
2018-04-13 13:30:00,331.3,331.37,330.3,330.86,6836.0,331.3,331.37,330.3,330.86,6836.0
2018-04-13 13:35:00,330.83,331.01,330.3,330.81,3700.0,330.83,331.01,330.3,330.81,3700.0
2018-04-13 13:40:00,330.75,331.2,330.7,330.71,4247.0,330.75,331.2,330.7,330.71,4247.0
2018-04-13 13:45:00,331.01,331.05,330.87,331.05,2000.0,331.01,331.05,330.87,331.05,2000.0
2018-04-13 13:50:00,331.08,331.2,330.82,330.85,10815.0,331.08,331.2,330.82,330.85,10815.0
2018-04-13 13:55:00,330.95,330.95,330.32,330.36,8822.0,330.95,330.95,330.32,330.36,8822.0
2018-04-13 14:00:00,330.32,330.43,329.69,330.29,10100.0,330.32,330.43,329.69,330.29,10100.0
2018-04-13 14:05:00,330.34,330.97,330.32,330.87,3500.0,330.34,330.97,330.32,330.87,3500.0
2018-04-13 14:10:00,330.77,330.97,330.23,330.48,11314.0,330.77,330.97,330.23,330.48,11314.0
2018-04-13 14:15:00,330.25,330.42,329.22,329.3,8851.0,330.25,330.42,329.22,329.3,8851.0
2018-04-13 14:20:00,329.55,329.65,329.21,329.21,2000.0,329.55,329.65,329.21,329.21,2000.0
2018-04-13 14:25:00,329.2,329.56,328.1,329.16,12431.0,329.2,329.56,328.1,329.16,12431.0
2018-04-13 14:30:00,329.18,329.64,328.41,329.14,12870.0,329.18,329.64,328.41,329.14,12870.0
2018-04-13 14:35:00,329.41,329.58,328.67,329.13,7400.0,329.41,329.58,328.67,329.13,7400.0
2018-04-13 14:40:00,329.38,329.84,328.88,329.78,5025.0,329.38,329.84,328.88,329.78,5025.0
2018-04-13 14:45:00,329.95,330.36,329.68,329.74,7201.0,329.95,330.36,329.68,329.74,7201.0
2018-04-13 14:50:00,329.89,329.91,329.37,329.73,4987.0,329.89,329.91,329.37,329.73,4987.0
2018-04-13 14:55:00,329.59,329.59,328.77,328.92,6101.0,329.59,329.59,328.77,328.92,6101.0
2018-04-13 15:00:00,328.93,328.97,328.34,328.35,4308.0,328.93,328.97,328.34,328.35,4308.0
2018-04-13 15:05:00,328.15,328.28,327.88,328.0,3395.0,328.15,328.28,327.88,328.0,3395.0
2018-04-13 15:10:00,327.9,327.97,327.47,327.68,5970.0,327.9,327.97,327.47,327.68,5970.0
2018-04-13 15:15:00,327.61,327.61,326.54,326.87,7750.0,327.61,327.61,326.54,326.87,7750.0
2018-04-13 15:20:00,326.87,327.44,326.51,326.91,9727.0,326.87,327.44,326.51,326.91,9727.0
2018-04-13 15:25:00,327.0,327.27,326.69,327.02,4999.0,327.0,327.27,326.69,327.02,4999.0
2018-04-13 15:30:00,327.0,328.05,326.86,328.05,5350.0,327.0,328.05,326.86,328.05,5350.0
2018-04-13 15:35:00,327.82,327.89,327.57,327.57,15667.0,327.82,327.89,327.57,327.57,15667.0
2018-04-13 15:40:00,327.61,328.27,327.54,328.13,6800.0,327.61,328.27,327.54,328.13,6800.0
2018-04-13 15:45:00,328.23,328.88,328.22,328.61,16540.0,328.23,328.88,328.22,328.61,16540.0
2018-04-13 15:50:00,328.92,330.21,328.75,329.84,26894.0,328.92,330.21,328.75,329.84,26894.0
2018-04-13 15:55:00,329.92,329.93,329.21,329.66,39309.0,329.92,329.93,329.21,329.66,39309.0
2018-04-16 09:30:00,331.28,332.01,329.47,329.52,8369.0,331.28,332.01,329.47,329.52,8369.0
2018-04-16 09:35:00,329.78,329.85,326.94,327.6,2607.0,329.78,329.85,326.94,327.6,2607.0
2018-04-16 09:40:00,327.29,327.4,325.14,325.84,6842.0,327.29,327.4,325.14,325.84,6842.0
2018-04-16 09:45:00,325.77,326.15,323.52,323.52,12334.0,325.77,326.15,323.52,323.52,12334.0
2018-04-16 09:50:00,324.58,325.47,323.67,325.47,7325.0,324.58,325.47,323.67,325.47,7325.0
2018-04-16 09:55:00,325.59,325.75,324.56,325.03,6800.0,325.59,325.75,324.56,325.03,6800.0
2018-04-16 10:00:00,325.18,327.17,324.8,326.96,11423.0,325.18,327.17,324.8,326.96,11423.0
2018-04-16 10:05:00,326.56,326.99,325.94,326.51,6566.0,326.56,326.99,325.94,326.51,6566.0
2018-04-16 10:10:00,326.7,327.19,326.28,327.19,2600.0,326.7,327.19,326.28,327.19,2600.0
2018-04-16 10:15:00,326.72,327.05,326.16,326.18,6200.0,326.72,327.05,326.16,326.18,6200.0
2018-04-16 10:20:00,326.5,326.66,326.5,326.5,800.0,326.5,326.66,326.5,326.5,800.0
2018-04-16 10:25:00,326.65,327.57,326.44,327.56,5300.0,326.65,327.57,326.44,327.56,5300.0
2018-04-16 10:30:00,327.38,327.45,326.04,326.22,12539.0,327.38,327.45,326.04,326.22,12539.0
2018-04-16 10:35:00,326.31,326.69,325.96,326.69,3000.0,326.31,326.69,325.96,326.69,3000.0
2018-04-16 10:40:00,326.8,326.8,326.28,326.44,5411.0,326.8,326.8,326.28,326.44,5411.0
2018-04-16 10:45:00,326.41,326.46,324.78,325.04,8400.0,326.41,326.46,324.78,325.04,8400.0
2018-04-16 10:50:00,325.03,325.03,324.51,324.94,2858.0,325.03,325.03,324.51,324.94,2858.0
2018-04-16 10:55:00,324.97,325.36,324.94,325.15,2200.0,324.97,325.36,324.94,325.15,2200.0
2018-04-16 11:00:00,325.18,325.47,324.87,324.87,1899.0,325.18,325.47,324.87,324.87,1899.0
2018-04-16 11:05:00,324.96,324.96,324.11,324.11,4453.0,324.96,324.96,324.11,324.11,4453.0
2018-04-16 11:10:00,324.2,324.21,322.38,322.99,5851.0,324.2,324.21,322.38,322.99,5851.0
2018-04-16 11:15:00,322.65,322.83,322.03,322.17,6928.0,322.65,322.83,322.03,322.17,6928.0
2018-04-16 11:20:00,322.01,322.41,321.81,322.08,3491.0,322.01,322.41,321.81,322.08,3491.0
2018-04-16 11:25:00,322.29,322.64,321.99,322.56,4901.0,322.29,322.64,321.99,322.56,4901.0
2018-04-16 11:30:00,322.5,323.97,322.4,323.96,4400.0,322.5,323.97,322.4,323.96,4400.0
2018-04-16 11:35:00,324.08,325.45,324.07,325.44,5238.0,324.08,325.45,324.07,325.44,5238.0
2018-04-16 11:40:00,325.45,325.45,324.63,325.15,16017.0,325.45,325.45,324.63,325.15,16017.0
2018-04-16 11:45:00,325.31,325.73,325.24,325.69,3783.0,325.31,325.73,325.24,325.69,3783.0
2018-04-16 11:50:00,325.88,326.49,325.74,325.74,17705.0,325.88,326.49,325.74,325.74,17705.0
2018-04-16 11:55:00,325.18,325.78,325.18,325.66,1000.0,325.18,325.78,325.18,325.66,1000.0
2018-04-16 12:00:00,326.1,326.52,325.93,326.45,5490.0,326.1,326.52,325.93,326.45,5490.0
2018-04-16 12:05:00,326.21,326.48,325.96,326.23,2100.0,326.21,326.48,325.96,326.23,2100.0
2018-04-16 12:10:00,326.22,326.4,325.8,326.22,10700.0,326.22,326.4,325.8,326.22,10700.0
2018-04-16 12:15:00,326.22,326.5,325.34,325.74,22582.0,326.22,326.5,325.34,325.74,22582.0
2018-04-16 12:20:00,325.55,325.65,325.11,325.5,6851.0,325.55,325.65,325.11,325.5,6851.0
2018-04-16 12:25:00,325.49,326.23,325.25,325.63,14947.0,325.49,326.23,325.25,325.63,14947.0
2018-04-16 12:30:00,325.6,327.56,325.38,326.8,12944.0,325.6,327.56,325.38,326.8,12944.0
2018-04-16 12:35:00,326.8,327.29,326.2,326.27,13406.0,326.8,327.29,326.2,326.27,13406.0
2018-04-16 12:40:00,326.19,326.74,326.19,326.58,16822.0,326.19,326.74,326.19,326.58,16822.0
2018-04-16 12:45:00,326.46,326.9,326.34,326.34,8253.0,326.46,326.9,326.34,326.34,8253.0
2018-04-16 12:50:00,326.36,326.36,325.74,325.74,14250.0,326.36,326.36,325.74,325.74,14250.0
2018-04-16 12:55:00,325.72,325.99,325.67,325.95,1300.0,325.72,325.99,325.67,325.95,1300.0
2018-04-16 13:00:00,325.94,326.08,325.82,325.96,4556.0,325.94,326.08,325.82,325.96,4556.0
2018-04-16 13:05:00,326.01,326.14,325.65,325.9,3200.0,326.01,326.14,325.65,325.9,3200.0
2018-04-16 13:10:00,325.95,326.0,325.7,325.9,6012.0,325.95,326.0,325.7,325.9,6012.0
2018-04-16 13:15:00,325.81,325.81,325.57,325.62,2600.0,325.81,325.81,325.57,325.62,2600.0
2018-04-16 13:20:00,325.86,326.0,325.57,325.8,4700.0,325.86,326.0,325.57,325.8,4700.0
2018-04-16 13:25:00,325.83,325.85,325.21,325.28,4090.0,325.83,325.85,325.21,325.28,4090.0
2018-04-16 13:30:00,325.32,325.37,324.8,324.8,4350.0,325.32,325.37,324.8,324.8,4350.0
2018-04-16 13:35:00,324.56,325.12,324.09,324.47,8150.0,324.56,325.12,324.09,324.47,8150.0
2018-04-16 13:40:00,324.82,325.36,324.22,324.22,3800.0,324.82,325.36,324.22,324.22,3800.0
2018-04-16 13:45:00,324.14,324.4,323.97,324.21,4500.0,324.14,324.4,323.97,324.21,4500.0
2018-04-16 13:50:00,324.18,324.4,323.38,323.97,9151.0,324.18,324.4,323.38,323.97,9151.0
2018-04-16 13:55:00,324.1,325.28,323.7,325.28,3273.0,324.1,325.28,323.7,325.28,3273.0
2018-04-16 14:00:00,325.13,325.24,323.84,324.51,18500.0,325.13,325.24,323.84,324.51,18500.0
2018-04-16 14:05:00,324.79,325.98,324.51,325.5,19076.0,324.79,325.98,324.51,325.5,19076.0
2018-04-16 14:10:00,325.76,326.0,325.27,325.36,11992.0,325.76,326.0,325.27,325.36,11992.0
2018-04-16 14:15:00,325.55,325.76,325.25,325.45,7800.0,325.55,325.76,325.25,325.45,7800.0
2018-04-16 14:20:00,325.48,325.96,325.41,325.75,8703.0,325.48,325.96,325.41,325.75,8703.0
2018-04-16 14:25:00,325.61,325.61,324.43,324.56,12582.0,325.61,325.61,324.43,324.56,12582.0
2018-04-16 14:30:00,324.39,324.82,324.3,324.5,7787.0,324.39,324.82,324.3,324.5,7787.0
2018-04-16 14:35:00,324.89,325.25,324.64,324.92,7114.0,324.89,325.25,324.64,324.92,7114.0
2018-04-16 14:40:00,325.04,325.67,325.04,325.64,2500.0,325.04,325.67,325.04,325.64,2500.0
2018-04-16 14:45:00,325.29,325.61,324.94,325.44,8100.0,325.29,325.61,324.94,325.44,8100.0
2018-04-16 14:50:00,325.29,325.99,325.22,325.22,13673.0,325.29,325.99,325.22,325.22,13673.0
2018-04-16 14:55:00,325.22,325.47,324.2,324.45,17000.0,325.22,325.47,324.2,324.45,17000.0
2018-04-16 15:00:00,324.6,325.66,324.25,325.62,11100.0,324.6,325.66,324.25,325.62,11100.0
2018-04-16 15:05:00,325.81,325.82,325.2,325.48,8500.0,325.81,325.82,325.2,325.48,8500.0
2018-04-16 15:10:00,325.44,325.64,324.57,324.62,6400.0,325.44,325.64,324.57,324.62,6400.0
2018-04-16 15:15:00,325.28,325.28,323.95,324.59,15701.0,325.28,325.28,323.95,324.59,15701.0
2018-04-16 15:20:00,324.94,324.95,324.11,324.62,9950.0,324.94,324.95,324.11,324.62,9950.0
2018-04-16 15:25:00,324.63,325.18,324.38,325.18,4700.0,324.63,325.18,324.38,325.18,4700.0
2018-04-16 15:30:00,325.15,325.3,324.3,325.18,5600.0,325.15,325.3,324.3,325.18,5600.0
2018-04-16 15:35:00,325.22,325.22,323.79,324.06,14079.0,325.22,325.22,323.79,324.06,14079.0
2018-04-16 15:40:00,323.92,324.48,323.84,323.89,10802.0,323.92,324.48,323.84,323.89,10802.0
2018-04-16 15:45:00,324.15,324.15,322.65,322.65,12438.0,324.15,324.15,322.65,322.65,12438.0
2018-04-16 15:50:00,323.17,323.52,322.23,322.3,14332.0,323.17,323.52,322.23,322.3,14332.0
2018-04-16 15:55:00,322.34,322.89,322.31,322.77,25663.0,322.34,322.89,322.31,322.77,25663.0
2018-04-17 09:30:00,319.65,319.65,313.54,314.9,53282.0,319.65,319.65,313.54,314.9,53282.0
2018-04-17 09:35:00,314.47,319.8,313.97,319.29,32548.0,314.47,319.8,313.97,319.29,32548.0
2018-04-17 09:40:00,318.99,324.05,318.99,322.13,28744.0,318.99,324.05,318.99,322.13,28744.0
2018-04-17 09:45:00,322.75,324.28,322.11,322.3,18658.0,322.75,324.28,322.11,322.3,18658.0
2018-04-17 09:50:00,323.25,323.27,321.55,322.18,11000.0,323.25,323.27,321.55,322.18,11000.0
2018-04-17 09:55:00,322.38,327.01,322.38,327.01,12647.0,322.38,327.01,322.38,327.01,12647.0
2018-04-17 10:00:00,327.02,327.7,324.8,324.9,22419.0,327.02,327.7,324.8,324.9,22419.0
2018-04-17 10:05:00,324.87,326.01,324.68,325.48,24000.0,324.87,326.01,324.68,325.48,24000.0
2018-04-17 10:10:00,325.44,326.85,325.03,326.0,18902.0,325.44,326.85,325.03,326.0,18902.0
2018-04-17 10:15:00,326.22,327.0,325.72,326.08,15975.0,326.22,327.0,325.72,326.08,15975.0
2018-04-17 10:20:00,325.97,326.45,325.58,326.07,23300.0,325.97,326.45,325.58,326.07,23300.0
2018-04-17 10:25:00,325.93,326.17,325.5,325.9,12300.0,325.93,326.17,325.5,325.9,12300.0
2018-04-17 10:30:00,325.72,327.0,325.71,327.0,16310.0,325.72,327.0,325.71,327.0,16310.0
2018-04-17 10:35:00,326.79,327.09,326.0,326.27,4763.0,326.79,327.09,326.0,326.27,4763.0
2018-04-17 10:40:00,326.62,326.84,325.93,326.48,9797.0,326.62,326.84,325.93,326.48,9797.0
2018-04-17 10:45:00,326.66,327.0,326.53,326.77,8645.0,326.66,327.0,326.53,326.77,8645.0
2018-04-17 10:50:00,326.97,327.79,326.97,327.79,4000.0,326.97,327.79,326.97,327.79,4000.0
2018-04-17 10:55:00,327.77,327.79,326.96,327.09,4400.0,327.77,327.79,326.96,327.09,4400.0
2018-04-17 11:00:00,327.36,328.94,327.35,328.65,3100.0,327.36,328.94,327.35,328.65,3100.0
2018-04-17 11:05:00,328.92,329.41,328.8,328.81,4655.0,328.92,329.41,328.8,328.81,4655.0
2018-04-17 11:10:00,328.8,329.07,328.15,329.07,6350.0,328.8,329.07,328.15,329.07,6350.0
2018-04-17 11:15:00,328.68,330.0,328.15,329.81,8395.0,328.68,330.0,328.15,329.81,8395.0
2018-04-17 11:20:00,329.82,330.0,329.37,329.48,7675.0,329.82,330.0,329.37,329.48,7675.0
2018-04-17 11:25:00,329.76,331.81,329.5,331.54,7835.0,329.76,331.81,329.5,331.54,7835.0
2018-04-17 11:30:00,331.54,331.61,330.79,330.87,5172.0,331.54,331.61,330.79,330.87,5172.0
2018-04-17 11:35:00,331.41,331.6,330.47,331.58,8877.0,331.41,331.6,330.47,331.58,8877.0
2018-04-17 11:40:00,331.59,331.94,331.44,331.75,6481.0,331.59,331.94,331.44,331.75,6481.0
2018-04-17 11:45:00,331.73,332.79,331.72,332.7,5800.0,331.73,332.79,331.72,332.7,5800.0
2018-04-17 11:50:00,332.55,333.99,332.5,332.81,11404.0,332.55,333.99,332.5,332.81,11404.0
2018-04-17 11:55:00,332.77,333.06,330.77,331.31,8523.0,332.77,333.06,330.77,331.31,8523.0
2018-04-17 12:00:00,331.18,331.18,330.24,330.54,6799.0,331.18,331.18,330.24,330.54,6799.0
2018-04-17 12:05:00,330.83,330.83,329.55,330.39,14249.0,330.83,330.83,329.55,330.39,14249.0
2018-04-17 12:10:00,330.35,332.0,330.34,331.57,7200.0,330.35,332.0,330.34,331.57,7200.0
2018-04-17 12:15:00,331.54,332.5,331.24,332.5,2850.0,331.54,332.5,331.24,332.5,2850.0
2018-04-17 12:20:00,331.9,332.6,331.9,332.16,3900.0,331.9,332.6,331.9,332.16,3900.0
2018-04-17 12:25:00,332.16,332.42,331.78,332.3,2875.0,332.16,332.42,331.78,332.3,2875.0
2018-04-17 12:30:00,332.57,332.63,331.73,331.85,7100.0,332.57,332.63,331.73,331.85,7100.0
2018-04-17 12:35:00,331.28,331.84,331.28,331.65,1300.0,331.28,331.84,331.28,331.65,1300.0
2018-04-17 12:40:00,331.65,332.16,331.54,331.8,2771.0,331.65,332.16,331.54,331.8,2771.0
2018-04-17 12:45:00,331.24,331.56,331.01,331.13,3871.0,331.24,331.56,331.01,331.13,3871.0
2018-04-17 12:50:00,331.19,332.15,331.19,331.78,2300.0,331.19,332.15,331.19,331.78,2300.0
2018-04-17 12:55:00,331.39,332.43,331.39,332.06,9064.0,331.39,332.43,331.39,332.06,9064.0
2018-04-17 13:00:00,331.73,332.45,331.73,332.45,1500.0,331.73,332.45,331.73,332.45,1500.0
2018-04-17 13:05:00,332.42,333.0,332.23,333.0,5700.0,332.42,333.0,332.23,333.0,5700.0
2018-04-17 13:10:00,333.11,333.5,332.63,333.46,4313.0,333.11,333.5,332.63,333.46,4313.0
2018-04-17 13:15:00,333.19,333.3,332.69,333.03,7463.0,333.19,333.3,332.69,333.03,7463.0
2018-04-17 13:20:00,332.91,333.28,332.81,333.28,1300.0,332.91,333.28,332.81,333.28,1300.0
2018-04-17 13:25:00,333.9,334.43,333.41,334.09,5176.0,333.9,334.43,333.41,334.09,5176.0
2018-04-17 13:30:00,334.02,334.02,333.08,333.08,1100.0,334.02,334.02,333.08,333.08,1100.0
2018-04-17 13:35:00,333.04,333.42,332.77,332.81,7256.0,333.04,333.42,332.77,332.81,7256.0
2018-04-17 13:40:00,332.94,333.05,332.42,332.88,17163.0,332.94,333.05,332.42,332.88,17163.0
2018-04-17 13:45:00,332.65,332.86,332.29,332.67,3381.0,332.65,332.86,332.29,332.67,3381.0
2018-04-17 13:50:00,332.67,333.13,332.37,333.13,10619.0,332.67,333.13,332.37,333.13,10619.0
2018-04-17 13:55:00,333.4,333.86,333.21,333.66,3000.0,333.4,333.86,333.21,333.66,3000.0
2018-04-17 14:00:00,333.65,334.69,333.65,334.69,5496.0,333.65,334.69,333.65,334.69,5496.0
2018-04-17 14:05:00,334.51,335.62,334.42,335.19,10539.0,334.51,335.62,334.42,335.19,10539.0
2018-04-17 14:10:00,334.94,335.2,334.57,334.71,2350.0,334.94,335.2,334.57,334.71,2350.0
2018-04-17 14:15:00,334.79,335.27,334.48,334.8,5042.0,334.79,335.27,334.48,334.8,5042.0
2018-04-17 14:20:00,334.68,335.21,334.6,335.13,2602.0,334.68,335.21,334.6,335.13,2602.0
2018-04-17 14:25:00,335.01,335.14,334.6,335.0,2500.0,335.01,335.14,334.6,335.0,2500.0
2018-04-17 14:30:00,335.13,335.64,335.12,335.64,1100.0,335.13,335.64,335.12,335.64,1100.0
2018-04-17 14:35:00,335.53,335.93,335.18,335.18,4100.0,335.53,335.93,335.18,335.18,4100.0
2018-04-17 14:40:00,335.02,335.53,334.63,335.53,3900.0,335.02,335.53,334.63,335.53,3900.0
2018-04-17 14:45:00,335.52,335.76,335.23,335.46,2390.0,335.52,335.76,335.23,335.46,2390.0
2018-04-17 14:50:00,335.33,335.7,335.03,335.04,4400.0,335.33,335.7,335.03,335.04,4400.0
2018-04-17 14:55:00,335.25,335.77,334.89,335.3,8400.0,335.25,335.77,334.89,335.3,8400.0
2018-04-17 15:00:00,335.3,335.63,335.01,335.63,4986.0,335.3,335.63,335.01,335.63,4986.0
2018-04-17 15:05:00,335.62,336.42,335.53,336.17,8743.0,335.62,336.42,335.53,336.17,8743.0
2018-04-17 15:10:00,336.22,336.5,336.11,336.35,4569.0,336.22,336.5,336.11,336.35,4569.0
2018-04-17 15:15:00,336.34,337.34,336.33,337.34,2952.0,336.34,337.34,336.33,337.34,2952.0
2018-04-17 15:20:00,337.36,337.36,336.58,336.78,6984.0,337.36,337.36,336.58,336.78,6984.0
2018-04-17 15:25:00,336.98,337.7,336.86,337.66,7960.0,336.98,337.7,336.86,337.66,7960.0
2018-04-17 15:30:00,337.44,338.23,337.42,337.99,21181.0,337.44,338.23,337.42,337.99,21181.0
2018-04-17 15:35:00,337.96,338.54,337.78,338.1,14450.0,337.96,338.54,337.78,338.1,14450.0
2018-04-17 15:40:00,338.03,338.22,337.72,338.0,18493.0,338.03,338.22,337.72,338.0,18493.0
2018-04-17 15:45:00,338.1,338.38,337.65,337.81,33547.0,338.1,338.38,337.65,337.81,33547.0
2018-04-17 15:50:00,337.94,338.27,337.25,337.31,24533.0,337.94,338.27,337.25,337.31,24533.0
2018-04-17 15:55:00,337.36,337.64,336.76,337.58,27617.0,337.36,337.64,336.76,337.58,27617.0
2018-04-18 09:30:00,339.34,341.19,339.34,340.98,7936.0,339.34,341.19,339.34,340.98,7936.0
2018-04-18 09:35:00,340.57,343.32,340.57,341.38,11144.0,340.57,343.32,340.57,341.38,11144.0
2018-04-18 09:40:00,341.41,341.94,339.17,340.31,11318.0,341.41,341.94,339.17,340.31,11318.0
2018-04-18 09:45:00,340.61,340.62,338.72,339.0,8110.0,340.61,340.62,338.72,339.0,8110.0
2018-04-18 09:50:00,338.76,339.69,337.83,337.92,4581.0,338.76,339.69,337.83,337.92,4581.0
2018-04-18 09:55:00,338.23,338.4,337.16,337.22,4570.0,338.23,338.4,337.16,337.22,4570.0
2018-04-18 10:00:00,337.28,337.51,335.76,336.42,7428.0,337.28,337.51,335.76,336.42,7428.0
2018-04-18 10:05:00,336.22,337.25,335.14,335.49,18686.0,336.22,337.25,335.14,335.49,18686.0
2018-04-18 10:10:00,335.17,335.71,333.75,333.75,21445.0,335.17,335.71,333.75,333.75,21445.0
2018-04-18 10:15:00,333.51,335.76,333.51,335.72,7754.0,333.51,335.76,333.51,335.72,7754.0
2018-04-18 10:20:00,335.82,336.52,335.17,335.17,21725.0,335.82,336.52,335.17,335.17,21725.0
2018-04-18 10:25:00,335.9,337.45,335.71,337.07,12705.0,335.9,337.45,335.71,337.07,12705.0
2018-04-18 10:30:00,337.07,337.39,336.7,337.31,7141.0,337.07,337.39,336.7,337.31,7141.0
2018-04-18 10:35:00,337.31,337.59,336.04,336.29,8493.0,337.31,337.59,336.04,336.29,8493.0
2018-04-18 10:40:00,336.5,337.33,336.5,336.9,9490.0,336.5,337.33,336.5,336.9,9490.0
2018-04-18 10:45:00,336.95,337.63,336.71,337.63,27650.0,336.95,337.63,336.71,337.63,27650.0
2018-04-18 10:50:00,337.56,338.51,337.27,338.37,10846.0,337.56,338.51,337.27,338.37,10846.0
2018-04-18 10:55:00,338.68,340.0,338.68,339.84,4529.0,338.68,340.0,338.68,339.84,4529.0
2018-04-18 11:00:00,340.08,340.08,339.44,339.7,6774.0,340.08,340.08,339.44,339.7,6774.0
2018-04-18 11:05:00,339.54,340.13,339.54,340.07,4900.0,339.54,340.13,339.54,340.07,4900.0
2018-04-18 11:10:00,340.21,340.43,338.75,338.78,7300.0,340.21,340.43,338.75,338.78,7300.0
2018-04-18 11:15:00,338.77,339.08,338.2,339.08,2601.0,338.77,339.08,338.2,339.08,2601.0
2018-04-18 11:20:00,339.19,339.42,338.31,338.83,8016.0,339.19,339.42,338.31,338.83,8016.0
2018-04-18 11:25:00,338.79,339.45,338.39,338.77,5701.0,338.79,339.45,338.39,338.77,5701.0
2018-04-18 11:30:00,339.02,340.0,338.83,339.8,6500.0,339.02,340.0,338.83,339.8,6500.0
2018-04-18 11:35:00,339.9,339.98,338.98,339.62,6527.0,339.9,339.98,338.98,339.62,6527.0
2018-04-18 11:40:00,339.56,339.86,338.76,339.11,8670.0,339.56,339.86,338.76,339.11,8670.0
2018-04-18 11:45:00,338.86,339.76,338.7,339.73,2900.0,338.86,339.76,338.7,339.73,2900.0
2018-04-18 11:50:00,339.66,341.52,339.6,341.52,11667.0,339.66,341.52,339.6,341.52,11667.0
2018-04-18 11:55:00,341.87,342.79,341.67,342.37,3397.0,341.87,342.79,341.67,342.37,3397.0
2018-04-18 12:00:00,342.37,342.68,342.2,342.2,2694.0,342.37,342.68,342.2,342.2,2694.0
2018-04-18 12:05:00,342.1,342.46,341.63,342.46,2850.0,342.1,342.46,341.63,342.46,2850.0
2018-04-18 12:10:00,342.42,343.1,342.33,343.1,4904.0,342.42,343.1,342.33,343.1,4904.0
2018-04-18 12:15:00,343.2,346.16,343.0,345.66,15543.0,343.2,346.16,343.0,345.66,15543.0
2018-04-18 12:20:00,346.16,347.28,345.89,347.28,7250.0,346.16,347.28,345.89,347.28,7250.0
2018-04-18 12:25:00,346.99,347.95,346.68,346.85,9795.0,346.99,347.95,346.68,346.85,9795.0
2018-04-18 12:30:00,346.87,347.97,346.69,347.67,4637.0,346.87,347.97,346.69,347.67,4637.0
2018-04-18 12:35:00,347.3,347.31,345.21,345.7,3600.0,347.3,347.31,345.21,345.7,3600.0
2018-04-18 12:40:00,346.02,346.03,345.65,345.97,2906.0,346.02,346.03,345.65,345.97,2906.0
2018-04-18 12:45:00,345.94,346.26,345.42,346.12,14585.0,345.94,346.26,345.42,346.12,14585.0
2018-04-18 12:50:00,346.14,347.04,346.09,347.04,4256.0,346.14,347.04,346.09,347.04,4256.0
2018-04-18 12:55:00,346.63,346.63,345.61,345.96,2500.0,346.63,346.63,345.61,345.96,2500.0
2018-04-18 13:00:00,345.8,346.78,345.68,346.16,7914.0,345.8,346.78,345.68,346.16,7914.0
2018-04-18 13:05:00,346.4,346.44,345.86,346.44,4334.0,346.4,346.44,345.86,346.44,4334.0
2018-04-18 13:10:00,346.22,346.74,346.15,346.6,1901.0,346.22,346.74,346.15,346.6,1901.0
2018-04-18 13:15:00,346.72,346.73,345.61,346.54,19925.0,346.72,346.73,345.61,346.54,19925.0
2018-04-18 13:20:00,347.14,347.14,346.05,346.05,1843.0,347.14,347.14,346.05,346.05,1843.0
2018-04-18 13:25:00,345.85,346.49,345.67,346.12,6083.0,345.85,346.49,345.67,346.12,6083.0
2018-04-18 13:30:00,345.98,346.42,344.04,344.04,10469.0,345.98,346.42,344.04,344.04,10469.0
2018-04-18 13:35:00,344.43,344.73,344.06,344.06,1300.0,344.43,344.73,344.06,344.06,1300.0
2018-04-18 13:40:00,344.07,344.53,343.51,344.15,4849.0,344.07,344.53,343.51,344.15,4849.0
2018-04-18 13:45:00,344.12,345.33,344.12,344.99,6300.0,344.12,345.33,344.12,344.99,6300.0
2018-04-18 13:50:00,345.09,346.09,345.08,345.3,5197.0,345.09,346.09,345.08,345.3,5197.0
2018-04-18 13:55:00,344.67,345.11,344.59,345.11,3944.0,344.67,345.11,344.59,345.11,3944.0
2018-04-18 14:00:00,344.87,345.68,344.74,345.68,2376.0,344.87,345.68,344.74,345.68,2376.0
2018-04-18 14:05:00,346.24,346.85,345.93,346.66,2000.0,346.24,346.85,345.93,346.66,2000.0
2018-04-18 14:10:00,346.63,347.81,346.63,346.8,5886.0,346.63,347.81,346.63,346.8,5886.0
2018-04-18 14:15:00,346.79,346.79,345.72,345.73,1801.0,346.79,346.79,345.72,345.73,1801.0
2018-04-18 14:20:00,345.64,346.05,345.63,345.72,5235.0,345.64,346.05,345.63,345.72,5235.0
2018-04-18 14:25:00,345.5,345.91,344.54,345.91,2010.0,345.5,345.91,344.54,345.91,2010.0
2018-04-18 14:30:00,345.99,346.74,345.64,346.45,2920.0,345.99,346.74,345.64,346.45,2920.0
2018-04-18 14:35:00,346.74,346.98,345.79,346.02,1965.0,346.74,346.98,345.79,346.02,1965.0
2018-04-18 14:40:00,346.31,346.32,344.78,344.78,3037.0,346.31,346.32,344.78,344.78,3037.0
2018-04-18 14:45:00,344.91,345.42,344.77,345.42,3402.0,344.91,345.42,344.77,345.42,3402.0
2018-04-18 14:50:00,345.12,346.2,345.05,346.12,6635.0,345.12,346.2,345.05,346.12,6635.0
2018-04-18 14:55:00,346.19,346.58,345.64,345.64,2500.0,346.19,346.58,345.64,345.64,2500.0
2018-04-18 15:00:00,345.56,345.68,345.37,345.4,1500.0,345.56,345.68,345.37,345.4,1500.0
2018-04-18 15:05:00,345.38,345.39,344.73,345.2,4769.0,345.38,345.39,344.73,345.2,4769.0
2018-04-18 15:10:00,345.05,345.59,344.83,345.49,2800.0,345.05,345.59,344.83,345.49,2800.0
2018-04-18 15:15:00,345.38,345.4,345.0,345.09,2899.0,345.38,345.4,345.0,345.09,2899.0
2018-04-18 15:20:00,344.93,345.01,344.47,344.89,8800.0,344.93,345.01,344.47,344.89,8800.0
2018-04-18 15:25:00,344.81,345.04,344.42,345.0,8231.0,344.81,345.04,344.42,345.0,8231.0
2018-04-18 15:30:00,344.97,345.98,344.74,345.55,13465.0,344.97,345.98,344.74,345.55,13465.0
2018-04-18 15:35:00,345.45,346.32,345.45,345.84,3501.0,345.45,346.32,345.45,345.84,3501.0
2018-04-18 15:40:00,345.62,346.03,345.17,345.65,9286.0,345.62,346.03,345.17,345.65,9286.0
2018-04-18 15:45:00,345.66,345.76,344.33,344.33,7277.0,345.66,345.76,344.33,344.33,7277.0
2018-04-18 15:50:00,344.71,345.94,344.34,345.59,14623.0,344.71,345.94,344.34,345.59,14623.0
2018-04-18 15:55:00,345.8,345.87,344.53,345.15,26040.0,345.8,345.87,344.53,345.15,26040.0
2018-04-19 09:30:00,345.0,345.0,342.34,343.87,23962.0,345.0,345.0,342.34,343.87,23962.0
2018-04-19 09:35:00,343.93,343.93,340.98,341.94,16581.0,343.93,343.93,340.98,341.94,16581.0
2018-04-19 09:40:00,341.68,341.68,339.27,340.0,28421.0,341.68,341.68,339.27,340.0,28421.0
2018-04-19 09:45:00,340.08,340.43,338.25,338.77,20817.0,340.08,340.43,338.25,338.77,20817.0
2018-04-19 09:50:00,339.04,339.55,337.93,339.32,12338.0,339.04,339.55,337.93,339.32,12338.0
2018-04-19 09:55:00,339.38,339.77,338.73,339.77,15205.0,339.38,339.77,338.73,339.77,15205.0
2018-04-19 10:00:00,339.58,340.41,338.38,340.05,35400.0,339.58,340.41,338.38,340.05,35400.0
2018-04-19 10:05:00,340.0,340.87,339.63,340.06,19306.0,340.0,340.87,339.63,340.06,19306.0
2018-04-19 10:10:00,340.28,340.8,339.53,340.53,6730.0,340.28,340.8,339.53,340.53,6730.0
2018-04-19 10:15:00,340.51,340.95,339.04,339.47,31070.0,340.51,340.95,339.04,339.47,31070.0
2018-04-19 10:20:00,339.69,339.69,336.67,337.06,8404.0,339.69,339.69,336.67,337.06,8404.0
2018-04-19 10:25:00,337.34,337.34,335.72,336.01,24517.0,337.34,337.34,335.72,336.01,24517.0
2018-04-19 10:30:00,336.09,336.29,335.24,335.97,48124.0,336.09,336.29,335.24,335.97,48124.0
2018-04-19 10:35:00,336.01,336.76,335.3,336.21,4410.0,336.01,336.76,335.3,336.21,4410.0
2018-04-19 10:40:00,336.34,336.47,334.69,334.83,4464.0,336.34,336.47,334.69,334.83,4464.0
2018-04-19 10:45:00,335.0,335.21,333.17,334.11,6800.0,335.0,335.21,333.17,334.11,6800.0
2018-04-19 10:50:00,334.06,334.39,331.47,332.4,5300.0,334.06,334.39,331.47,332.4,5300.0
2018-04-19 10:55:00,332.18,332.67,331.09,331.84,32922.0,332.18,332.67,331.09,331.84,32922.0
2018-04-19 11:00:00,331.93,332.03,330.25,330.52,17383.0,331.93,332.03,330.25,330.52,17383.0
2018-04-19 11:05:00,330.43,333.65,329.88,333.65,25947.0,330.43,333.65,329.88,333.65,25947.0
2018-04-19 11:10:00,333.34,333.53,332.23,332.24,5500.0,333.34,333.53,332.23,332.24,5500.0
2018-04-19 11:15:00,331.87,332.6,331.4,332.0,2150.0,331.87,332.6,331.4,332.0,2150.0
2018-04-19 11:20:00,332.06,333.05,331.69,332.5,11600.0,332.06,333.05,331.69,332.5,11600.0
2018-04-19 11:25:00,332.61,334.05,332.29,333.5,19850.0,332.61,334.05,332.29,333.5,19850.0
2018-04-19 11:30:00,333.37,333.51,332.87,333.51,3994.0,333.37,333.51,332.87,333.51,3994.0
2018-04-19 11:35:00,333.72,334.0,333.33,333.66,7517.0,333.72,334.0,333.33,333.66,7517.0
2018-04-19 11:40:00,333.76,334.35,333.5,333.8,18408.0,333.76,334.35,333.5,333.8,18408.0
2018-04-19 11:45:00,333.91,334.0,333.35,333.57,2460.0,333.91,334.0,333.35,333.57,2460.0
2018-04-19 11:50:00,333.19,333.99,332.41,333.98,16100.0,333.19,333.99,332.41,333.98,16100.0
2018-04-19 11:55:00,333.99,334.52,333.84,334.27,5984.0,333.99,334.52,333.84,334.27,5984.0
2018-04-19 12:00:00,334.25,334.25,333.43,333.65,1046.0,334.25,334.25,333.43,333.65,1046.0
2018-04-19 12:05:00,333.57,333.58,332.0,332.74,3942.0,333.57,333.58,332.0,332.74,3942.0
2018-04-19 12:10:00,332.83,332.84,331.72,331.73,4100.0,332.83,332.84,331.72,331.73,4100.0
2018-04-19 12:15:00,331.68,332.1,331.68,331.96,1200.0,331.68,332.1,331.68,331.96,1200.0
2018-04-19 12:20:00,331.61,331.71,331.01,331.01,1150.0,331.61,331.71,331.01,331.01,1150.0
2018-04-19 12:25:00,331.01,331.2,330.77,330.94,2400.0,331.01,331.2,330.77,330.94,2400.0
2018-04-19 12:30:00,330.79,330.9,330.07,330.2,14365.0,330.79,330.9,330.07,330.2,14365.0
2018-04-19 12:35:00,330.31,330.43,329.84,330.12,8206.0,330.31,330.43,329.84,330.12,8206.0
2018-04-19 12:40:00,329.9,330.1,329.9,330.1,300.0,329.9,330.1,329.9,330.1,300.0
2018-04-19 12:45:00,329.61,330.0,329.34,329.85,12955.0,329.61,330.0,329.34,329.85,12955.0
2018-04-19 12:50:00,329.79,329.83,328.76,329.26,19609.0,329.79,329.83,328.76,329.26,19609.0
2018-04-19 12:55:00,329.26,329.42,327.86,327.93,26956.0,329.26,329.42,327.86,327.93,26956.0
2018-04-19 13:00:00,328.21,328.3,327.63,327.83,30696.0,328.21,328.3,327.63,327.83,30696.0
2018-04-19 13:05:00,327.83,328.26,327.18,328.26,15143.0,327.83,328.26,327.18,328.26,15143.0
2018-04-19 13:10:00,328.0,329.23,327.99,328.27,10464.0,328.0,329.23,327.99,328.27,10464.0
2018-04-19 13:15:00,328.25,328.49,327.69,327.99,8804.0,328.25,328.49,327.69,327.99,8804.0
2018-04-19 13:20:00,328.03,329.22,327.85,329.22,6338.0,328.03,329.22,327.85,329.22,6338.0
2018-04-19 13:25:00,329.1,330.77,329.1,330.75,13450.0,329.1,330.77,329.1,330.75,13450.0
2018-04-19 13:30:00,330.35,331.0,329.93,330.34,5284.0,330.35,331.0,329.93,330.34,5284.0
2018-04-19 13:35:00,330.33,330.96,330.1,330.66,24278.0,330.33,330.96,330.1,330.66,24278.0
2018-04-19 13:40:00,330.65,330.84,329.43,329.78,18603.0,330.65,330.84,329.43,329.78,18603.0
2018-04-19 13:45:00,329.72,329.72,329.39,329.59,1300.0,329.72,329.72,329.39,329.59,1300.0
2018-04-19 13:50:00,329.51,329.84,329.51,329.84,400.0,329.51,329.84,329.51,329.84,400.0
2018-04-19 13:55:00,329.77,329.88,328.77,328.77,2670.0,329.77,329.88,328.77,328.77,2670.0
2018-04-19 14:00:00,329.13,329.3,328.62,329.09,2541.0,329.13,329.3,328.62,329.09,2541.0
2018-04-19 14:05:00,328.86,329.14,328.62,328.67,1300.0,328.86,329.14,328.62,328.67,1300.0
2018-04-19 14:10:00,328.66,329.16,328.63,328.7,2642.0,328.66,329.16,328.63,328.7,2642.0
2018-04-19 14:15:00,328.64,328.7,328.2,328.48,1603.0,328.64,328.7,328.2,328.48,1603.0
2018-04-19 14:20:00,328.18,328.37,326.0,326.39,22103.0,328.18,328.37,326.0,326.39,22103.0
2018-04-19 14:25:00,326.29,326.87,325.77,326.76,21722.0,326.29,326.87,325.77,326.76,21722.0
2018-04-19 14:30:00,327.0,329.44,327.0,329.44,27416.0,327.0,329.44,327.0,329.44,27416.0
2018-04-19 14:35:00,329.54,329.83,329.29,329.59,7782.0,329.54,329.83,329.29,329.59,7782.0
2018-04-19 14:40:00,329.44,330.61,329.31,330.61,3188.0,329.44,330.61,329.31,330.61,3188.0
2018-04-19 14:45:00,330.43,330.98,330.26,330.86,5411.0,330.43,330.98,330.26,330.86,5411.0
2018-04-19 14:50:00,330.65,331.16,330.51,331.08,7000.0,330.65,331.16,330.51,331.08,7000.0
2018-04-19 14:55:00,331.07,331.93,330.76,331.63,23150.0,331.07,331.93,330.76,331.63,23150.0
2018-04-19 15:00:00,331.63,332.43,331.62,332.3,3500.0,331.63,332.43,331.62,332.3,3500.0
2018-04-19 15:05:00,332.01,332.51,331.68,332.46,8480.0,332.01,332.51,331.68,332.46,8480.0
2018-04-19 15:10:00,332.53,333.3,332.5,333.29,13858.0,332.53,333.3,332.5,333.29,13858.0
2018-04-19 15:15:00,333.13,334.35,332.7,334.35,33652.0,333.13,334.35,332.7,334.35,33652.0
2018-04-19 15:20:00,334.43,334.44,333.44,333.92,33856.0,334.43,334.44,333.44,333.92,33856.0
2018-04-19 15:25:00,333.87,333.96,333.08,333.63,16537.0,333.87,333.96,333.08,333.63,16537.0
2018-04-19 15:30:00,333.61,334.31,332.97,334.02,23896.0,333.61,334.31,332.97,334.02,23896.0
2018-04-19 15:35:00,334.12,334.16,333.43,333.46,7808.0,334.12,334.16,333.43,333.46,7808.0
2018-04-19 15:40:00,333.43,333.97,333.2,333.44,7549.0,333.43,333.97,333.2,333.44,7549.0
2018-04-19 15:45:00,333.52,333.58,332.99,333.11,23330.0,333.52,333.58,332.99,333.11,23330.0
2018-04-19 15:50:00,333.2,333.34,332.5,332.5,48529.0,333.2,333.34,332.5,332.5,48529.0
2018-04-19 15:55:00,332.24,332.6,329.95,329.99,62978.0,332.24,332.6,329.95,329.99,62978.0
2018-04-20 09:30:00,329.45,332.41,329.45,329.84,17491.0,329.45,332.41,329.45,329.84,17491.0
2018-04-20 09:35:00,330.68,331.24,330.0,330.01,9950.0,330.68,331.24,330.0,330.01,9950.0
2018-04-20 09:40:00,329.94,330.53,328.05,328.13,6300.0,329.94,330.53,328.05,328.13,6300.0
2018-04-20 09:45:00,328.05,328.22,326.57,326.73,18271.0,328.05,328.22,326.57,326.73,18271.0
2018-04-20 09:50:00,326.72,327.0,325.9,326.57,15441.0,326.72,327.0,325.9,326.57,15441.0
2018-04-20 09:55:00,326.79,326.8,325.7,326.8,3425.0,326.79,326.8,325.7,326.8,3425.0
2018-04-20 10:00:00,326.64,326.86,326.08,326.86,1800.0,326.64,326.86,326.08,326.86,1800.0
2018-04-20 10:05:00,326.88,327.25,325.95,326.78,4148.0,326.88,327.25,325.95,326.78,4148.0
2018-04-20 10:10:00,326.3,326.48,325.61,326.34,3740.0,326.3,326.48,325.61,326.34,3740.0
2018-04-20 10:15:00,326.46,326.48,325.26,325.91,14300.0,326.46,326.48,325.26,325.91,14300.0
2018-04-20 10:20:00,326.0,326.4,325.14,325.31,21131.0,326.0,326.4,325.14,325.31,21131.0
2018-04-20 10:25:00,325.3,325.84,324.35,325.72,12999.0,325.3,325.84,324.35,325.72,12999.0
2018-04-20 10:30:00,325.57,326.06,325.12,325.12,10584.0,325.57,326.06,325.12,325.12,10584.0
2018-04-20 10:35:00,325.15,325.85,324.14,325.82,28600.0,325.15,325.85,324.14,325.82,28600.0
2018-04-20 10:40:00,326.28,326.42,325.38,325.69,4291.0,326.28,326.42,325.38,325.69,4291.0
2018-04-20 10:45:00,325.65,325.65,324.28,324.39,2300.0,325.65,325.65,324.28,324.39,2300.0
2018-04-20 10:50:00,324.21,324.37,322.26,322.4,5754.0,324.21,324.37,322.26,322.4,5754.0
2018-04-20 10:55:00,322.39,323.27,321.65,322.92,25275.0,322.39,323.27,321.65,322.92,25275.0
2018-04-20 11:00:00,322.74,322.77,320.5,321.79,7039.0,322.74,322.77,320.5,321.79,7039.0
2018-04-20 11:05:00,321.09,321.67,320.51,320.54,12634.0,321.09,321.67,320.51,320.54,12634.0
2018-04-20 11:10:00,320.3,320.43,318.93,319.25,10631.0,320.3,320.43,318.93,319.25,10631.0
2018-04-20 11:15:00,319.68,320.64,319.45,319.47,8498.0,319.68,320.64,319.45,319.47,8498.0
2018-04-20 11:20:00,319.58,319.58,318.38,318.64,4110.0,319.58,319.58,318.38,318.64,4110.0
2018-04-20 11:25:00,318.65,319.2,318.28,318.68,11388.0,318.65,319.2,318.28,318.68,11388.0
2018-04-20 11:30:00,318.68,320.76,318.66,320.26,11250.0,318.68,320.76,318.66,320.26,11250.0
2018-04-20 11:35:00,320.36,321.01,320.36,321.01,1699.0,320.36,321.01,320.36,321.01,1699.0
2018-04-20 11:40:00,321.43,321.66,320.89,321.46,4789.0,321.43,321.66,320.89,321.46,4789.0
2018-04-20 11:45:00,321.59,321.82,320.68,321.42,4608.0,321.59,321.82,320.68,321.42,4608.0
2018-04-20 11:50:00,321.68,321.83,320.76,321.43,2500.0,321.68,321.83,320.76,321.43,2500.0
2018-04-20 11:55:00,320.88,320.93,320.24,320.93,3200.0,320.88,320.93,320.24,320.93,3200.0
2018-04-20 12:00:00,320.45,320.92,320.45,320.72,2403.0,320.45,320.92,320.45,320.72,2403.0
2018-04-20 12:05:00,320.71,320.91,320.5,320.55,4400.0,320.71,320.91,320.5,320.55,4400.0
2018-04-20 12:10:00,320.68,320.99,320.22,320.22,2200.0,320.68,320.99,320.22,320.22,2200.0
2018-04-20 12:15:00,320.81,320.85,320.18,320.45,1800.0,320.81,320.85,320.18,320.45,1800.0
2018-04-20 12:20:00,320.55,321.03,320.44,320.83,10600.0,320.55,321.03,320.44,320.83,10600.0
2018-04-20 12:25:00,320.83,321.17,320.64,320.64,1648.0,320.83,321.17,320.64,320.64,1648.0
2018-04-20 12:30:00,320.55,321.09,320.55,321.09,600.0,320.55,321.09,320.55,321.09,600.0
2018-04-20 12:35:00,321.02,321.25,320.58,320.79,12758.0,321.02,321.25,320.58,320.79,12758.0
2018-04-20 12:40:00,320.96,321.42,320.81,321.42,5992.0,320.96,321.42,320.81,321.42,5992.0
2018-04-20 12:45:00,321.1,321.33,320.72,320.96,4000.0,321.1,321.33,320.72,320.96,4000.0
2018-04-20 12:50:00,320.91,321.46,320.72,321.08,13570.0,320.91,321.46,320.72,321.08,13570.0
2018-04-20 12:55:00,321.7,321.88,320.81,321.05,7700.0,321.7,321.88,320.81,321.05,7700.0
2018-04-20 13:00:00,321.08,322.01,320.8,321.99,4925.0,321.08,322.01,320.8,321.99,4925.0
2018-04-20 13:05:00,321.68,322.71,321.67,322.71,3200.0,321.68,322.71,321.67,322.71,3200.0
2018-04-20 13:10:00,322.7,323.09,322.7,323.09,1303.0,322.7,323.09,322.7,323.09,1303.0
2018-04-20 13:15:00,322.82,322.98,322.44,322.88,2892.0,322.82,322.98,322.44,322.88,2892.0
2018-04-20 13:20:00,322.88,323.07,322.57,323.07,4929.0,322.88,323.07,322.57,323.07,4929.0
2018-04-20 13:25:00,323.07,323.08,322.58,322.59,476.0,323.07,323.08,322.58,322.59,476.0
2018-04-20 13:30:00,322.94,322.94,322.93,322.94,100.0,322.94,322.94,322.93,322.94,100.0
2018-04-20 13:35:00,323.31,323.31,323.03,323.03,279.0,323.31,323.31,323.03,323.03,279.0
2018-04-20 13:40:00,323.31,324.39,323.31,324.39,2659.0,323.31,324.39,323.31,324.39,2659.0
2018-04-20 13:45:00,324.55,324.88,324.2,324.61,7176.0,324.55,324.88,324.2,324.61,7176.0
2018-04-20 13:50:00,324.38,324.64,324.2,324.64,669.0,324.38,324.64,324.2,324.64,669.0
2018-04-20 13:55:00,324.76,325.34,324.68,324.78,2584.0,324.76,325.34,324.68,324.78,2584.0
2018-04-20 14:00:00,324.67,324.98,324.67,324.71,2876.0,324.67,324.98,324.67,324.71,2876.0
2018-04-20 14:05:00,324.64,324.93,324.59,324.93,5507.0,324.64,324.93,324.59,324.93,5507.0
2018-04-20 14:10:00,325.08,325.08,324.5,324.5,1810.0,325.08,325.08,324.5,324.5,1810.0
2018-04-20 14:15:00,324.17,324.17,322.91,323.5,3419.0,324.17,324.17,322.91,323.5,3419.0
2018-04-20 14:20:00,323.45,324.28,323.45,324.16,5277.0,323.45,324.28,323.45,324.16,5277.0
2018-04-20 14:25:00,323.77,323.99,323.28,323.99,2582.0,323.77,323.99,323.28,323.99,2582.0
2018-04-20 14:30:00,324.0,324.01,323.65,323.66,1300.0,324.0,324.01,323.65,323.66,1300.0
2018-04-20 14:35:00,324.0,324.2,323.99,324.18,1000.0,324.0,324.2,323.99,324.18,1000.0
2018-04-20 14:40:00,324.18,324.83,324.15,324.76,1500.0,324.18,324.83,324.15,324.76,1500.0
2018-04-20 14:45:00,324.73,324.73,323.97,324.46,10706.0,324.73,324.73,323.97,324.46,10706.0
2018-04-20 14:50:00,324.25,324.26,323.7,324.15,5200.0,324.25,324.26,323.7,324.15,5200.0
2018-04-20 14:55:00,324.36,324.64,324.26,324.63,1100.0,324.36,324.64,324.26,324.63,1100.0
2018-04-20 15:00:00,324.33,324.5,323.57,324.0,3475.0,324.33,324.5,323.57,324.0,3475.0
2018-04-20 15:05:00,323.86,323.86,322.62,322.62,15044.0,323.86,323.86,322.62,322.62,15044.0
2018-04-20 15:10:00,322.58,323.33,322.44,323.01,10526.0,322.58,323.33,322.44,323.01,10526.0
2018-04-20 15:15:00,322.94,323.18,322.61,322.77,8016.0,322.94,323.18,322.61,322.77,8016.0
2018-04-20 15:20:00,322.65,322.95,321.94,322.13,19176.0,322.65,322.95,321.94,322.13,19176.0
2018-04-20 15:25:00,322.13,322.8,321.6,322.52,18549.0,322.13,322.8,321.6,322.52,18549.0
2018-04-20 15:30:00,322.45,323.04,322.45,323.04,3100.0,322.45,323.04,322.45,323.04,3100.0
2018-04-20 15:35:00,322.98,324.15,322.93,324.0,3970.0,322.98,324.15,322.93,324.0,3970.0
2018-04-20 15:40:00,323.93,324.13,323.56,323.69,9505.0,323.93,324.13,323.56,323.69,9505.0
2018-04-20 15:45:00,323.69,323.78,323.0,323.78,31812.0,323.69,323.78,323.0,323.78,31812.0
2018-04-20 15:50:00,323.73,324.65,323.56,324.48,15053.0,323.73,324.65,323.56,324.48,15053.0
2018-04-20 15:55:00,324.4,325.03,324.19,324.37,24337.0,324.4,325.03,324.19,324.37,24337.0
2018-04-23 09:30:00,325.17,329.01,324.9,328.54,16808.0,325.17,329.01,324.9,328.54,16808.0
2018-04-23 09:35:00,328.94,329.89,328.03,328.99,1800.0,328.94,329.89,328.03,328.99,1800.0
2018-04-23 09:40:00,328.41,328.41,326.76,327.11,1800.0,328.41,328.41,326.76,327.11,1800.0
2018-04-23 09:45:00,327.09,328.93,325.5,325.6,24605.0,327.09,328.93,325.5,325.6,24605.0
2018-04-23 09:50:00,325.76,326.57,325.42,326.29,10343.0,325.76,326.57,325.42,326.29,10343.0
2018-04-23 09:55:00,326.8,327.93,326.44,327.49,8900.0,326.8,327.93,326.44,327.49,8900.0
2018-04-23 10:00:00,327.68,327.84,326.57,327.47,6767.0,327.68,327.84,326.57,327.47,6767.0
2018-04-23 10:05:00,327.58,328.0,326.63,326.63,900.0,327.58,328.0,326.63,326.63,900.0
2018-04-23 10:10:00,327.22,327.92,327.22,327.74,1986.0,327.22,327.92,327.22,327.74,1986.0
2018-04-23 10:15:00,327.41,327.51,327.17,327.18,2537.0,327.41,327.51,327.17,327.18,2537.0
2018-04-23 10:20:00,327.0,328.1,327.0,328.09,11299.0,327.0,328.1,327.0,328.09,11299.0
2018-04-23 10:25:00,328.2,328.64,327.35,327.36,2400.0,328.2,328.64,327.35,327.36,2400.0
2018-04-23 10:30:00,327.41,327.8,326.54,327.8,2076.0,327.41,327.8,326.54,327.8,2076.0
2018-04-23 10:35:00,327.4,327.88,326.99,327.29,12452.0,327.4,327.88,326.99,327.29,12452.0
2018-04-23 10:40:00,327.4,327.83,327.25,327.25,2056.0,327.4,327.83,327.25,327.25,2056.0
2018-04-23 10:45:00,327.46,327.79,326.59,327.16,14958.0,327.46,327.79,326.59,327.16,14958.0
2018-04-23 10:50:00,327.67,328.01,327.34,327.95,1600.0,327.67,328.01,327.34,327.95,1600.0
2018-04-23 10:55:00,328.0,328.02,327.48,327.48,300.0,328.0,328.02,327.48,327.48,300.0
2018-04-23 11:00:00,327.35,328.26,327.19,327.74,18200.0,327.35,328.26,327.19,327.74,18200.0
2018-04-23 11:05:00,327.82,328.34,327.69,328.34,4890.0,327.82,328.34,327.69,328.34,4890.0
2018-04-23 11:10:00,328.55,330.23,328.54,330.23,6654.0,328.55,330.23,328.54,330.23,6654.0
2018-04-23 11:15:00,330.14,330.71,329.94,330.71,3331.0,330.14,330.71,329.94,330.71,3331.0
2018-04-23 11:20:00,330.49,330.67,330.21,330.55,1400.0,330.49,330.67,330.21,330.55,1400.0
2018-04-23 11:25:00,330.55,331.0,330.55,330.98,2326.0,330.55,331.0,330.55,330.98,2326.0
2018-04-23 11:30:00,330.55,331.01,330.37,330.9,5811.0,330.55,331.01,330.37,330.9,5811.0
2018-04-23 11:35:00,330.81,331.17,330.81,331.0,4025.0,330.81,331.17,330.81,331.0,4025.0
2018-04-23 11:40:00,330.84,331.47,330.84,331.31,2506.0,330.84,331.47,330.84,331.31,2506.0
2018-04-23 11:45:00,330.87,331.09,330.86,330.86,6121.0,330.87,331.09,330.86,330.86,6121.0
2018-04-23 11:50:00,330.94,331.4,330.86,331.14,9996.0,330.94,331.4,330.86,331.14,9996.0
2018-04-23 11:55:00,331.12,331.14,330.81,331.14,1300.0,331.12,331.14,330.81,331.14,1300.0
2018-04-23 12:00:00,331.24,331.44,331.04,331.4,2504.0,331.24,331.44,331.04,331.4,2504.0
2018-04-23 12:05:00,331.4,331.4,330.94,331.01,2783.0,331.4,331.4,330.94,331.01,2783.0
2018-04-23 12:10:00,330.87,331.38,330.68,330.86,1400.0,330.87,331.38,330.68,330.86,1400.0
2018-04-23 12:15:00,330.63,331.42,330.28,330.74,5021.0,330.63,331.42,330.28,330.74,5021.0
2018-04-23 12:20:00,330.61,331.13,330.52,330.88,4525.0,330.61,331.13,330.52,330.88,4525.0
2018-04-23 12:25:00,331.02,331.5,330.85,331.39,2000.0,331.02,331.5,330.85,331.39,2000.0
2018-04-23 12:30:00,331.21,331.43,330.12,331.32,6900.0,331.21,331.43,330.12,331.32,6900.0
2018-04-23 12:35:00,331.27,331.27,330.0,330.6,17301.0,331.27,331.27,330.0,330.6,17301.0
2018-04-23 12:40:00,330.42,330.75,329.96,330.55,9178.0,330.42,330.75,329.96,330.55,9178.0
2018-04-23 12:45:00,330.57,330.57,329.84,330.06,7700.0,330.57,330.57,329.84,330.06,7700.0
2018-04-23 12:50:00,329.99,330.58,329.95,330.58,900.0,329.99,330.58,329.95,330.58,900.0
2018-04-23 12:55:00,330.17,330.39,329.88,330.27,1342.0,330.17,330.39,329.88,330.27,1342.0
2018-04-23 13:00:00,330.25,330.25,330.0,330.0,200.0,330.25,330.25,330.0,330.0,200.0
2018-04-23 13:05:00,330.23,330.34,330.06,330.34,800.0,330.23,330.34,330.06,330.34,800.0
2018-04-23 13:10:00,330.12,330.14,329.87,330.14,6178.0,330.12,330.14,329.87,330.14,6178.0
2018-04-23 13:15:00,330.13,330.32,329.75,330.26,8367.0,330.13,330.32,329.75,330.26,8367.0
2018-04-23 13:20:00,330.09,330.19,329.72,329.72,878.0,330.09,330.19,329.72,329.72,878.0
2018-04-23 13:25:00,329.27,329.45,329.19,329.29,900.0,329.27,329.45,329.19,329.29,900.0
2018-04-23 13:30:00,329.43,329.54,329.12,329.54,4276.0,329.43,329.54,329.12,329.54,4276.0
2018-04-23 13:35:00,329.72,330.93,329.72,330.4,5016.0,329.72,330.93,329.72,330.4,5016.0
2018-04-23 13:40:00,329.81,329.81,329.81,329.81,100.0,329.81,329.81,329.81,329.81,100.0
2018-04-23 13:45:00,329.73,330.02,329.62,329.85,5800.0,329.73,330.02,329.62,329.85,5800.0
2018-04-23 13:50:00,330.0,330.37,329.92,330.37,3533.0,330.0,330.37,329.92,330.37,3533.0
2018-04-23 13:55:00,330.46,330.48,329.84,330.0,4124.0,330.46,330.48,329.84,330.0,4124.0
2018-04-23 14:00:00,329.98,330.19,329.84,329.99,3002.0,329.98,330.19,329.84,329.99,3002.0
2018-04-23 14:05:00,329.87,330.22,329.71,329.99,8590.0,329.87,330.22,329.71,329.99,8590.0
2018-04-23 14:10:00,329.73,330.39,329.73,330.0,4000.0,329.73,330.39,329.73,330.0,4000.0
2018-04-23 14:15:00,330.0,330.57,329.99,330.57,2500.0,330.0,330.57,329.99,330.57,2500.0
2018-04-23 14:20:00,330.45,330.45,329.83,330.0,2700.0,330.45,330.45,329.83,330.0,2700.0
2018-04-23 14:25:00,330.06,330.33,330.0,330.05,1400.0,330.06,330.33,330.0,330.05,1400.0
2018-04-23 14:30:00,330.0,330.49,330.0,330.02,300.0,330.0,330.49,330.0,330.02,300.0
2018-04-23 14:35:00,330.18,330.65,330.0,330.47,4890.0,330.18,330.65,330.0,330.47,4890.0
2018-04-23 14:40:00,330.29,331.09,330.29,330.86,9073.0,330.29,331.09,330.29,330.86,9073.0
2018-04-23 14:45:00,331.0,331.0,330.45,330.78,3887.0,331.0,331.0,330.45,330.78,3887.0
2018-04-23 14:50:00,330.81,330.81,330.36,330.46,5154.0,330.81,330.81,330.36,330.46,5154.0
2018-04-23 14:55:00,330.49,330.8,330.3,330.79,7039.0,330.49,330.8,330.3,330.79,7039.0
2018-04-23 15:00:00,330.57,331.04,330.45,330.87,3404.0,330.57,331.04,330.45,330.87,3404.0
2018-04-23 15:05:00,330.96,331.08,330.76,330.92,1617.0,330.96,331.08,330.76,330.92,1617.0
2018-04-23 15:10:00,330.99,331.44,330.94,331.21,2590.0,330.99,331.44,330.94,331.21,2590.0
2018-04-23 15:15:00,330.55,330.78,330.55,330.78,300.0,330.55,330.78,330.55,330.78,300.0
2018-04-23 15:20:00,330.65,331.21,330.65,330.78,2100.0,330.65,331.21,330.65,330.78,2100.0
2018-04-23 15:25:00,330.81,331.26,330.81,331.02,2827.0,330.81,331.26,330.81,331.02,2827.0
2018-04-23 15:30:00,330.82,331.25,330.82,331.04,3032.0,330.82,331.25,330.82,331.04,3032.0
2018-04-23 15:35:00,330.63,331.0,330.32,330.57,2500.0,330.63,331.0,330.32,330.57,2500.0
2018-04-23 15:40:00,330.55,330.8,330.44,330.7,5868.0,330.55,330.8,330.44,330.7,5868.0
2018-04-23 15:45:00,330.79,330.79,330.01,330.49,6961.0,330.79,330.79,330.01,330.49,6961.0
2018-04-23 15:50:00,330.32,330.86,330.27,330.49,10813.0,330.32,330.86,330.27,330.49,10813.0
2018-04-23 15:55:00,330.38,330.75,330.31,330.45,14258.0,330.38,330.75,330.31,330.45,14258.0
2018-04-24 09:30:00,331.56,335.16,331.56,334.08,9361.0,331.56,335.16,331.56,334.08,9361.0
2018-04-24 09:35:00,334.09,339.54,334.09,337.88,13480.0,334.09,339.54,334.09,337.88,13480.0
2018-04-24 09:40:00,337.82,340.7,337.82,338.7,6010.0,337.82,340.7,337.82,338.7,6010.0
2018-04-24 09:45:00,338.99,339.0,338.15,338.49,8275.0,338.99,339.0,338.15,338.49,8275.0
2018-04-24 09:50:00,338.32,338.77,337.86,337.86,5692.0,338.32,338.77,337.86,337.86,5692.0
2018-04-24 09:55:00,337.33,337.88,336.64,337.49,3100.0,337.33,337.88,336.64,337.49,3100.0
2018-04-24 10:00:00,337.59,338.46,337.59,338.46,801.0,337.59,338.46,337.59,338.46,801.0
2018-04-24 10:05:00,338.58,339.28,338.56,339.14,6600.0,338.58,339.28,338.56,339.14,6600.0
2018-04-24 10:10:00,339.19,339.19,337.48,337.92,3635.0,339.19,339.19,337.48,337.92,3635.0
2018-04-24 10:15:00,337.75,337.75,334.82,335.16,4600.0,337.75,337.75,334.82,335.16,4600.0
2018-04-24 10:20:00,335.13,335.41,332.45,332.46,9400.0,335.13,335.41,332.45,332.46,9400.0
2018-04-24 10:25:00,332.73,333.27,331.67,331.89,11063.0,332.73,333.27,331.67,331.89,11063.0
2018-04-24 10:30:00,331.72,331.72,329.79,330.24,7253.0,331.72,331.72,329.79,330.24,7253.0
2018-04-24 10:35:00,330.24,330.7,328.24,330.25,18355.0,330.24,330.7,328.24,330.25,18355.0
2018-04-24 10:40:00,330.25,330.72,330.05,330.2,7620.0,330.25,330.72,330.05,330.2,7620.0
2018-04-24 10:45:00,330.2,330.98,329.86,330.11,4400.0,330.2,330.98,329.86,330.11,4400.0
2018-04-24 10:50:00,330.86,331.28,330.5,330.63,2100.0,330.86,331.28,330.5,330.63,2100.0
2018-04-24 10:55:00,330.63,330.77,329.86,330.0,3200.0,330.63,330.77,329.86,330.0,3200.0
2018-04-24 11:00:00,329.67,330.51,329.67,330.33,22599.0,329.67,330.51,329.67,330.33,22599.0
2018-04-24 11:05:00,330.0,330.76,329.56,330.7,27093.0,330.0,330.76,329.56,330.7,27093.0
2018-04-24 11:10:00,330.74,331.1,329.68,329.93,7943.0,330.74,331.1,329.68,329.93,7943.0
2018-04-24 11:15:00,330.08,330.49,329.63,330.44,17600.0,330.08,330.49,329.63,330.44,17600.0
2018-04-24 11:20:00,330.65,331.61,330.53,331.42,6071.0,330.65,331.61,330.53,331.42,6071.0
2018-04-24 11:25:00,331.23,331.95,330.6,331.75,3867.0,331.23,331.95,330.6,331.75,3867.0
2018-04-24 11:30:00,331.98,332.2,331.56,332.12,2800.0,331.98,332.2,331.56,332.12,2800.0
2018-04-24 11:35:00,332.05,332.47,331.56,331.95,4800.0,332.05,332.47,331.56,331.95,4800.0
2018-04-24 11:40:00,331.96,332.78,331.96,332.75,7367.0,331.96,332.78,331.96,332.75,7367.0
2018-04-24 11:45:00,332.88,332.93,331.9,331.96,10119.0,332.88,332.93,331.9,331.96,10119.0
2018-04-24 11:50:00,331.76,332.0,330.01,330.25,6500.0,331.76,332.0,330.01,330.25,6500.0
2018-04-24 11:55:00,330.18,330.71,329.79,329.79,4921.0,330.18,330.71,329.79,329.79,4921.0
2018-04-24 12:00:00,329.7,330.37,329.5,330.2,5000.0,329.7,330.37,329.5,330.2,5000.0
2018-04-24 12:05:00,330.23,330.69,330.23,330.31,1000.0,330.23,330.69,330.23,330.31,1000.0
2018-04-24 12:10:00,330.0,330.77,329.54,330.75,2600.0,330.0,330.77,329.54,330.75,2600.0
2018-04-24 12:15:00,329.99,330.27,329.0,329.4,13115.0,329.99,330.27,329.0,329.4,13115.0
2018-04-24 12:20:00,329.79,330.18,329.79,329.96,2200.0,329.79,330.18,329.79,329.96,2200.0
2018-04-24 12:25:00,329.11,329.38,328.32,329.19,17679.0,329.11,329.38,328.32,329.19,17679.0
2018-04-24 12:30:00,329.04,329.04,327.59,327.98,15918.0,329.04,329.04,327.59,327.98,15918.0
2018-04-24 12:35:00,327.56,329.25,327.49,329.25,9704.0,327.56,329.25,327.49,329.25,9704.0
2018-04-24 12:40:00,328.82,329.34,328.65,329.32,1510.0,328.82,329.34,328.65,329.32,1510.0
2018-04-24 12:45:00,329.25,329.84,329.13,329.84,3600.0,329.25,329.84,329.13,329.84,3600.0
2018-04-24 12:50:00,329.81,329.82,329.5,329.5,600.0,329.81,329.82,329.5,329.5,600.0
2018-04-24 12:55:00,329.4,329.41,328.26,328.3,1813.0,329.4,329.41,328.26,328.3,1813.0
2018-04-24 13:00:00,328.4,329.3,328.4,328.72,2505.0,328.4,329.3,328.4,328.72,2505.0
2018-04-24 13:05:00,328.66,329.5,328.35,329.5,2835.0,328.66,329.5,328.35,329.5,2835.0
2018-04-24 13:10:00,329.52,329.6,328.94,328.94,500.0,329.52,329.6,328.94,328.94,500.0
2018-04-24 13:15:00,329.02,329.33,328.89,329.23,3200.0,329.02,329.33,328.89,329.23,3200.0
2018-04-24 13:20:00,329.17,329.25,329.17,329.25,1000.0,329.17,329.25,329.17,329.25,1000.0
2018-04-24 13:25:00,329.5,329.75,329.2,329.21,1300.0,329.5,329.75,329.2,329.21,1300.0
2018-04-24 13:30:00,328.55,328.89,328.46,328.5,500.0,328.55,328.89,328.46,328.5,500.0
2018-04-24 13:35:00,328.5,328.82,328.2,328.71,3606.0,328.5,328.82,328.2,328.71,3606.0
2018-04-24 13:40:00,328.75,329.28,328.64,328.64,4301.0,328.75,329.28,328.64,328.64,4301.0
2018-04-24 13:45:00,328.79,329.04,328.65,328.7,2000.0,328.79,329.04,328.65,328.7,2000.0
2018-04-24 13:50:00,328.6,328.6,328.02,328.34,4145.0,328.6,328.6,328.02,328.34,4145.0
2018-04-24 13:55:00,328.46,328.8,328.01,328.69,7347.0,328.46,328.8,328.01,328.69,7347.0
2018-04-24 14:00:00,328.65,328.77,326.58,326.59,5901.0,328.65,328.77,326.58,326.59,5901.0
2018-04-24 14:05:00,326.38,327.27,326.22,327.27,13805.0,326.38,327.27,326.22,327.27,13805.0
2018-04-24 14:10:00,327.37,328.18,327.26,327.97,4910.0,327.37,328.18,327.26,327.97,4910.0
2018-04-24 14:15:00,327.98,327.98,326.9,327.9,5200.0,327.98,327.98,326.9,327.9,5200.0
2018-04-24 14:20:00,328.0,328.99,328.0,328.84,4100.0,328.0,328.99,328.0,328.84,4100.0
2018-04-24 14:25:00,328.97,329.27,327.77,328.25,5400.0,328.97,329.27,327.77,328.25,5400.0
2018-04-24 14:30:00,327.98,329.49,327.58,328.73,10400.0,327.98,329.49,327.58,328.73,10400.0
2018-04-24 14:35:00,328.98,328.98,327.28,327.51,6161.0,328.98,328.98,327.28,327.51,6161.0
2018-04-24 14:40:00,327.78,328.5,327.47,328.46,14770.0,327.78,328.5,327.47,328.46,14770.0
2018-04-24 14:45:00,328.5,328.7,327.35,328.21,9931.0,328.5,328.7,327.35,328.21,9931.0
2018-04-24 14:50:00,328.23,328.45,327.51,327.65,6203.0,328.23,328.45,327.51,327.65,6203.0
2018-04-24 14:55:00,327.96,328.33,327.76,327.78,3400.0,327.96,328.33,327.76,327.78,3400.0
2018-04-24 15:00:00,327.88,328.83,327.79,328.83,7519.0,327.88,328.83,327.79,328.83,7519.0
2018-04-24 15:05:00,329.43,329.66,329.43,329.65,1458.0,329.43,329.66,329.43,329.65,1458.0
2018-04-24 15:10:00,329.57,329.85,328.84,329.85,3003.0,329.57,329.85,328.84,329.85,3003.0
2018-04-24 15:15:00,329.89,330.43,329.89,330.36,2447.0,329.89,330.43,329.89,330.36,2447.0
2018-04-24 15:20:00,330.23,330.52,329.77,330.17,3964.0,330.23,330.52,329.77,330.17,3964.0
2018-04-24 15:25:00,329.55,329.81,328.88,329.15,2300.0,329.55,329.81,328.88,329.15,2300.0
2018-04-24 15:30:00,328.74,328.99,328.14,328.75,4600.0,328.74,328.99,328.14,328.75,4600.0
2018-04-24 15:35:00,328.46,328.72,327.91,328.1,6336.0,328.46,328.72,327.91,328.1,6336.0
2018-04-24 15:40:00,328.46,328.82,327.51,327.51,3779.0,328.46,328.82,327.51,327.51,3779.0
2018-04-24 15:45:00,327.09,328.5,327.09,328.41,5209.0,327.09,328.5,327.09,328.41,5209.0
2018-04-24 15:50:00,327.73,329.25,327.73,328.69,10035.0,327.73,329.25,327.73,328.69,10035.0
2018-04-24 15:55:00,328.84,328.98,328.49,328.59,17169.0,328.84,328.98,328.49,328.59,17169.0
2018-04-25 09:30:00,326.48,329.0,323.71,325.71,16272.0,326.48,329.0,323.71,325.71,16272.0
2018-04-25 09:35:00,327.38,327.38,324.58,326.58,9302.0,327.38,327.38,324.58,326.58,9302.0
2018-04-25 09:40:00,326.41,327.81,325.55,327.23,22600.0,326.41,327.81,325.55,327.23,22600.0
2018-04-25 09:45:00,327.43,327.67,326.02,327.51,16136.0,327.43,327.67,326.02,327.51,16136.0
2018-04-25 09:50:00,327.75,328.76,327.27,328.43,17850.0,327.75,328.76,327.27,328.43,17850.0
2018-04-25 09:55:00,328.0,328.0,325.46,326.4,42423.0,328.0,328.0,325.46,326.4,42423.0
2018-04-25 10:00:00,326.25,326.35,324.0,324.03,30924.0,326.25,326.35,324.0,324.03,30924.0
2018-04-25 10:05:00,324.44,326.82,324.44,325.47,28700.0,324.44,326.82,324.44,325.47,28700.0
2018-04-25 10:10:00,325.54,326.31,325.15,325.42,34354.0,325.54,326.31,325.15,325.42,34354.0
2018-04-25 10:15:00,325.38,326.62,324.3,326.06,26931.0,325.38,326.62,324.3,326.06,26931.0
2018-04-25 10:20:00,325.84,326.79,325.75,326.79,10177.0,325.84,326.79,325.75,326.79,10177.0
2018-04-25 10:25:00,327.15,328.19,326.66,328.19,2965.0,327.15,328.19,326.66,328.19,2965.0
2018-04-25 10:30:00,327.45,329.24,326.94,328.99,5491.0,327.45,329.24,326.94,328.99,5491.0
2018-04-25 10:35:00,328.62,330.77,328.45,330.56,3100.0,328.62,330.77,328.45,330.56,3100.0
2018-04-25 10:40:00,330.54,331.65,329.51,331.27,5300.0,330.54,331.65,329.51,331.27,5300.0
2018-04-25 10:45:00,331.65,332.23,331.24,332.19,5140.0,331.65,332.23,331.24,332.19,5140.0
2018-04-25 10:50:00,332.16,332.36,330.92,330.95,2900.0,332.16,332.36,330.92,330.95,2900.0
2018-04-25 10:55:00,330.85,331.44,330.17,330.6,5700.0,330.85,331.44,330.17,330.6,5700.0
2018-04-25 11:00:00,330.64,331.88,330.61,331.84,10692.0,330.64,331.88,330.61,331.84,10692.0
2018-04-25 11:05:00,331.85,332.64,331.85,332.1,6578.0,331.85,332.64,331.85,332.1,6578.0
2018-04-25 11:10:00,331.63,334.2,331.63,334.17,6266.0,331.63,334.2,331.63,334.17,6266.0
2018-04-25 11:15:00,334.46,334.58,333.07,333.07,8330.0,334.46,334.58,333.07,333.07,8330.0
2018-04-25 11:20:00,333.07,334.33,333.07,333.43,3600.0,333.07,334.33,333.07,333.43,3600.0
2018-04-25 11:25:00,333.38,335.26,333.18,335.26,3299.0,333.38,335.26,333.18,335.26,3299.0
2018-04-25 11:30:00,334.71,335.71,334.05,334.34,2550.0,334.71,335.71,334.05,334.34,2550.0
2018-04-25 11:35:00,334.2,334.2,333.09,333.24,800.0,334.2,334.2,333.09,333.24,800.0
2018-04-25 11:40:00,332.61,332.95,332.59,332.94,3328.0,332.61,332.95,332.59,332.94,3328.0
2018-04-25 11:45:00,332.75,334.3,332.7,332.8,4706.0,332.75,334.3,332.7,332.8,4706.0
2018-04-25 11:50:00,333.29,334.06,333.29,333.71,3759.0,333.29,334.06,333.29,333.71,3759.0
2018-04-25 11:55:00,333.31,333.46,332.44,332.44,1100.0,333.31,333.46,332.44,332.44,1100.0
2018-04-25 12:00:00,332.55,332.66,330.66,330.83,8041.0,332.55,332.66,330.66,330.83,8041.0
2018-04-25 12:05:00,330.55,330.98,330.36,330.51,1900.0,330.55,330.98,330.36,330.51,1900.0
2018-04-25 12:10:00,330.21,330.31,329.46,330.31,1402.0,330.21,330.31,329.46,330.31,1402.0
2018-04-25 12:15:00,330.69,331.09,330.46,331.07,1949.0,330.69,331.09,330.46,331.07,1949.0
2018-04-25 12:20:00,331.51,331.52,330.77,331.27,1300.0,331.51,331.52,330.77,331.27,1300.0
2018-04-25 12:25:00,331.37,331.37,331.1,331.1,400.0,331.37,331.37,331.1,331.1,400.0
2018-04-25 12:30:00,330.85,331.29,330.7,331.29,1750.0,330.85,331.29,330.7,331.29,1750.0
2018-04-25 12:35:00,331.45,331.9,331.45,331.71,2800.0,331.45,331.9,331.45,331.71,2800.0
2018-04-25 12:40:00,331.65,332.01,331.3,331.97,16287.0,331.65,332.01,331.3,331.97,16287.0
2018-04-25 12:45:00,331.86,332.38,331.86,332.31,6200.0,331.86,332.38,331.86,332.31,6200.0
2018-04-25 12:50:00,332.38,332.56,331.65,331.91,5700.0,332.38,332.56,331.65,331.91,5700.0
2018-04-25 12:55:00,331.9,332.1,331.9,332.1,2554.0,331.9,332.1,331.9,332.1,2554.0
2018-04-25 13:00:00,332.1,333.0,332.1,332.1,1900.0,332.1,333.0,332.1,332.1,1900.0
2018-04-25 13:05:00,332.1,332.37,331.81,332.15,800.0,332.1,332.37,331.81,332.15,800.0
2018-04-25 13:10:00,331.67,331.87,330.78,331.71,10716.0,331.67,331.87,330.78,331.71,10716.0
2018-04-25 13:15:00,331.7,332.06,331.46,331.7,6800.0,331.7,332.06,331.46,331.7,6800.0
2018-04-25 13:20:00,331.76,332.07,331.4,331.82,12837.0,331.76,332.07,331.4,331.82,12837.0
2018-04-25 13:25:00,331.98,332.69,331.62,332.69,6767.0,331.98,332.69,331.62,332.69,6767.0
2018-04-25 13:30:00,332.56,333.0,332.19,333.0,1719.0,332.56,333.0,332.19,333.0,1719.0
2018-04-25 13:35:00,332.92,332.92,332.5,332.58,1400.0,332.92,332.92,332.5,332.58,1400.0
2018-04-25 13:40:00,332.52,332.89,332.43,332.43,900.0,332.52,332.89,332.43,332.43,900.0
2018-04-25 13:45:00,332.63,332.63,332.13,332.53,1971.0,332.63,332.63,332.13,332.53,1971.0
2018-04-25 13:50:00,332.28,332.38,332.08,332.38,2100.0,332.28,332.38,332.08,332.38,2100.0
2018-04-25 13:55:00,332.26,332.78,332.23,332.6,1200.0,332.26,332.78,332.23,332.6,1200.0
2018-04-25 14:00:00,332.55,332.56,332.44,332.56,400.0,332.55,332.56,332.44,332.56,400.0
2018-04-25 14:05:00,332.38,332.68,332.05,332.59,2200.0,332.38,332.68,332.05,332.59,2200.0
2018-04-25 14:10:00,332.39,332.39,331.67,332.16,3400.0,332.39,332.39,331.67,332.16,3400.0
2018-04-25 14:15:00,332.12,332.58,332.12,332.32,1900.0,332.12,332.58,332.12,332.32,1900.0
2018-04-25 14:20:00,332.17,332.59,331.95,331.99,4352.0,332.17,332.59,331.95,331.99,4352.0
2018-04-25 14:25:00,332.32,333.96,332.32,333.84,10680.0,332.32,333.96,332.32,333.84,10680.0
2018-04-25 14:30:00,333.84,334.63,333.46,334.63,9800.0,333.84,334.63,333.46,334.63,9800.0
2018-04-25 14:35:00,334.5,334.96,333.91,334.32,9800.0,334.5,334.96,333.91,334.32,9800.0
2018-04-25 14:40:00,334.28,335.61,334.06,335.61,14197.0,334.28,335.61,334.06,335.61,14197.0
2018-04-25 14:45:00,335.49,336.95,335.15,336.38,5134.0,335.49,336.95,335.15,336.38,5134.0
2018-04-25 14:50:00,336.39,336.39,335.18,335.53,7296.0,336.39,336.39,335.18,335.53,7296.0
2018-04-25 14:55:00,335.42,336.36,334.92,336.29,3200.0,335.42,336.36,334.92,336.29,3200.0
2018-04-25 15:00:00,336.27,336.51,335.44,335.94,4060.0,336.27,336.51,335.44,335.94,4060.0
2018-04-25 15:05:00,336.26,337.22,335.73,337.17,10756.0,336.26,337.22,335.73,337.17,10756.0
2018-04-25 15:10:00,336.34,338.2,336.34,337.03,12801.0,336.34,338.2,336.34,337.03,12801.0
2018-04-25 15:15:00,336.76,336.83,336.16,336.16,11013.0,336.76,336.83,336.16,336.16,11013.0
2018-04-25 15:20:00,336.12,336.26,335.03,335.03,4402.0,336.12,336.26,335.03,335.03,4402.0
2018-04-25 15:25:00,335.02,335.87,334.77,335.77,7300.0,335.02,335.87,334.77,335.77,7300.0
2018-04-25 15:30:00,335.7,336.57,335.2,336.37,16792.0,335.7,336.57,335.2,336.37,16792.0
2018-04-25 15:35:00,336.06,336.33,335.72,335.75,14251.0,336.06,336.33,335.72,335.75,14251.0
2018-04-25 15:40:00,335.81,336.12,335.44,335.88,26521.0,335.81,336.12,335.44,335.88,26521.0
2018-04-25 15:45:00,335.89,335.97,335.01,335.54,22141.0,335.89,335.97,335.01,335.54,22141.0
2018-04-25 15:50:00,335.43,336.0,335.03,335.71,8398.0,335.43,336.0,335.03,335.71,8398.0
2018-04-25 15:55:00,335.97,336.31,335.69,336.18,15848.0,335.97,336.31,335.69,336.18,15848.0
2018-04-26 09:30:00,339.38,342.56,337.19,340.04,32726.0,339.38,342.56,337.19,340.04,32726.0
2018-04-26 09:35:00,340.09,340.75,338.79,339.38,15615.0,340.09,340.75,338.79,339.38,15615.0
2018-04-26 09:40:00,338.8,341.14,338.79,341.14,4603.0,338.8,341.14,338.79,341.14,4603.0
2018-04-26 09:45:00,340.67,340.85,339.0,339.0,7550.0,340.67,340.85,339.0,339.0,7550.0
2018-04-26 09:50:00,339.02,339.78,338.71,339.07,4250.0,339.02,339.78,338.71,339.07,4250.0
2018-04-26 09:55:00,339.46,339.78,339.46,339.78,1100.0,339.46,339.78,339.46,339.78,1100.0
2018-04-26 10:00:00,339.67,339.67,338.68,338.86,7259.0,339.67,339.67,338.68,338.86,7259.0
2018-04-26 10:05:00,338.67,340.46,338.67,340.25,5149.0,338.67,340.46,338.67,340.25,5149.0
2018-04-26 10:10:00,340.45,340.58,340.0,340.31,15633.0,340.45,340.58,340.0,340.31,15633.0
2018-04-26 10:15:00,340.55,341.47,340.33,341.23,22588.0,340.55,341.47,340.33,341.23,22588.0
2018-04-26 10:20:00,341.03,341.03,340.13,340.7,11290.0,341.03,341.03,340.13,340.7,11290.0
2018-04-26 10:25:00,341.07,341.71,340.96,341.71,2600.0,341.07,341.71,340.96,341.71,2600.0
2018-04-26 10:30:00,341.63,342.41,340.92,340.92,5600.0,341.63,342.41,340.92,340.92,5600.0
2018-04-26 10:35:00,341.05,341.22,340.44,341.01,9802.0,341.05,341.22,340.44,341.01,9802.0
2018-04-26 10:40:00,341.02,341.78,340.15,341.28,5625.0,341.02,341.78,340.15,341.28,5625.0
2018-04-26 10:45:00,341.69,345.83,341.69,345.83,40988.0,341.69,345.83,341.69,345.83,40988.0
2018-04-26 10:50:00,345.59,346.98,345.0,345.24,6765.0,345.59,346.98,345.0,345.24,6765.0
2018-04-26 10:55:00,344.86,344.99,343.56,343.77,7550.0,344.86,344.99,343.56,343.77,7550.0
2018-04-26 11:00:00,343.81,344.85,342.99,344.69,19100.0,343.81,344.85,342.99,344.69,19100.0
2018-04-26 11:05:00,344.53,347.33,344.53,346.56,12750.0,344.53,347.33,344.53,346.56,12750.0
2018-04-26 11:10:00,346.59,346.81,346.08,346.47,3100.0,346.59,346.81,346.08,346.47,3100.0
2018-04-26 11:15:00,345.75,346.29,345.34,346.29,4600.0,345.75,346.29,345.34,346.29,4600.0
2018-04-26 11:20:00,346.15,347.67,346.15,346.96,5300.0,346.15,347.67,346.15,346.96,5300.0
2018-04-26 11:25:00,346.95,349.28,346.95,349.28,10795.0,346.95,349.28,346.95,349.28,10795.0
2018-04-26 11:30:00,349.22,349.22,348.33,348.71,3850.0,349.22,349.22,348.33,348.71,3850.0
2018-04-26 11:35:00,348.27,349.31,348.26,348.69,5500.0,348.27,349.31,348.26,348.69,5500.0
2018-04-26 11:40:00,348.67,348.69,347.59,348.53,6600.0,348.67,348.69,347.59,348.53,6600.0
2018-04-26 11:45:00,348.57,349.47,348.44,349.21,9671.0,348.57,349.47,348.44,349.21,9671.0
2018-04-26 11:50:00,349.34,349.75,349.08,349.08,12425.0,349.34,349.75,349.08,349.08,12425.0
2018-04-26 11:55:00,348.74,348.88,346.27,346.81,31932.0,348.74,348.88,346.27,346.81,31932.0
2018-04-26 12:00:00,346.81,346.96,345.95,345.95,7033.0,346.81,346.96,345.95,345.95,7033.0
2018-04-26 12:05:00,346.28,347.41,346.28,347.16,3750.0,346.28,347.41,346.28,347.16,3750.0
2018-04-26 12:10:00,347.25,347.93,347.25,347.4,7214.0,347.25,347.93,347.25,347.4,7214.0
2018-04-26 12:15:00,347.42,348.19,346.99,347.83,9600.0,347.42,348.19,346.99,347.83,9600.0
2018-04-26 12:20:00,347.83,348.61,347.69,348.03,16812.0,347.83,348.61,347.69,348.03,16812.0
2018-04-26 12:25:00,348.08,348.46,348.08,348.36,6500.0,348.08,348.46,348.08,348.36,6500.0
2018-04-26 12:30:00,348.36,348.6,348.11,348.4,2420.0,348.36,348.6,348.11,348.4,2420.0
2018-04-26 12:35:00,348.51,350.83,348.51,350.83,11143.0,348.51,350.83,348.51,350.83,11143.0
2018-04-26 12:40:00,350.26,350.67,349.55,349.75,4845.0,350.26,350.67,349.55,349.75,4845.0
2018-04-26 12:45:00,349.91,350.26,349.31,349.73,6600.0,349.91,350.26,349.31,349.73,6600.0
2018-04-26 12:50:00,349.89,350.29,349.46,349.69,2400.0,349.89,350.29,349.46,349.69,2400.0
2018-04-26 12:55:00,349.55,349.55,348.67,348.73,1510.0,349.55,349.55,348.67,348.73,1510.0
2018-04-26 13:00:00,348.75,348.75,347.96,348.33,2800.0,348.75,348.75,347.96,348.33,2800.0
2018-04-26 13:05:00,348.34,348.89,348.34,348.89,1200.0,348.34,348.89,348.34,348.89,1200.0
2018-04-26 13:10:00,348.5,348.5,347.95,348.02,3800.0,348.5,348.5,347.95,348.02,3800.0
2018-04-26 13:15:00,348.04,348.34,347.73,348.34,1700.0,348.04,348.34,347.73,348.34,1700.0
2018-04-26 13:20:00,347.72,348.48,347.69,348.36,2904.0,347.72,348.48,347.69,348.36,2904.0
2018-04-26 13:25:00,348.45,349.0,347.82,348.02,5600.0,348.45,349.0,347.82,348.02,5600.0
2018-04-26 13:30:00,347.74,349.03,347.74,349.03,5500.0,347.74,349.03,347.74,349.03,5500.0
2018-04-26 13:35:00,349.03,349.57,348.3,348.55,2350.0,349.03,349.57,348.3,348.55,2350.0
2018-04-26 13:40:00,348.53,349.09,348.53,349.09,500.0,348.53,349.09,348.53,349.09,500.0
2018-04-26 13:45:00,348.92,349.01,348.5,348.97,800.0,348.92,349.01,348.5,348.97,800.0
2018-04-26 13:50:00,348.7,348.95,348.5,348.7,4250.0,348.7,348.95,348.5,348.7,4250.0
2018-04-26 13:55:00,348.99,349.29,348.99,349.23,1800.0,348.99,349.29,348.99,349.23,1800.0
2018-04-26 14:00:00,348.9,349.07,348.34,348.46,4148.0,348.9,349.07,348.34,348.46,4148.0
2018-04-26 14:05:00,348.68,348.68,347.65,347.82,2745.0,348.68,348.68,347.65,347.82,2745.0
2018-04-26 14:10:00,348.08,348.17,347.5,347.87,7608.0,348.08,348.17,347.5,347.87,7608.0
2018-04-26 14:15:00,347.59,347.94,347.07,347.07,1300.0,347.59,347.94,347.07,347.07,1300.0
2018-04-26 14:20:00,347.0,347.64,347.0,347.55,7867.0,347.0,347.64,347.0,347.55,7867.0
2018-04-26 14:25:00,347.4,347.4,346.31,346.31,7342.0,347.4,347.4,346.31,346.31,7342.0
2018-04-26 14:30:00,346.55,346.55,344.58,345.67,26300.0,346.55,346.55,344.58,345.67,26300.0
2018-04-26 14:35:00,345.63,345.63,344.94,344.94,5200.0,345.63,345.63,344.94,344.94,5200.0
2018-04-26 14:40:00,345.02,346.14,345.02,345.91,2200.0,345.02,346.14,345.02,345.91,2200.0
2018-04-26 14:45:00,345.97,347.3,345.8,346.43,10900.0,345.97,347.3,345.8,346.43,10900.0
2018-04-26 14:50:00,346.21,346.46,345.87,346.39,3100.0,346.21,346.46,345.87,346.39,3100.0
2018-04-26 14:55:00,346.23,346.41,346.0,346.0,2145.0,346.23,346.41,346.0,346.0,2145.0
2018-04-26 15:00:00,346.0,346.25,345.83,346.06,3800.0,346.0,346.25,345.83,346.06,3800.0
2018-04-26 15:05:00,346.24,346.24,345.86,345.86,1900.0,346.24,346.24,345.86,345.86,1900.0
2018-04-26 15:10:00,345.98,346.07,345.8,346.02,6500.0,345.98,346.07,345.8,346.02,6500.0
2018-04-26 15:15:00,346.25,346.48,345.81,345.87,3200.0,346.25,346.48,345.81,345.87,3200.0
2018-04-26 15:20:00,345.81,345.81,345.25,345.25,9700.0,345.81,345.81,345.25,345.25,9700.0
2018-04-26 15:25:00,345.36,345.37,344.9,344.98,5110.0,345.36,345.37,344.9,344.98,5110.0
2018-04-26 15:30:00,344.71,345.05,344.6,344.84,8200.0,344.71,345.05,344.6,344.84,8200.0
2018-04-26 15:35:00,344.95,345.1,344.26,344.66,8381.0,344.95,345.1,344.26,344.66,8381.0
2018-04-26 15:40:00,344.45,344.53,344.05,344.22,4200.0,344.45,344.53,344.05,344.22,4200.0
2018-04-26 15:45:00,344.06,344.07,343.69,343.78,7877.0,344.06,344.07,343.69,343.78,7877.0
2018-04-26 15:50:00,343.71,344.03,343.13,343.76,8600.0,343.71,344.03,343.13,343.76,8600.0
2018-04-26 15:55:00,343.76,344.73,343.76,344.49,18251.0,343.76,344.73,343.76,344.49,18251.0
2018-04-27 09:30:00,354.0,354.0,351.08,352.17,11884.0,354.0,354.0,351.08,352.17,11884.0
2018-04-27 09:35:00,352.21,352.28,350.0,350.0,5866.0,352.21,352.28,350.0,350.0,5866.0
2018-04-27 09:40:00,349.78,350.0,348.66,349.45,7840.0,349.78,350.0,348.66,349.45,7840.0
2018-04-27 09:45:00,349.48,350.84,349.22,349.94,4088.0,349.48,350.84,349.22,349.94,4088.0
2018-04-27 09:50:00,350.3,350.3,348.79,349.37,11100.0,350.3,350.3,348.79,349.37,11100.0
2018-04-27 09:55:00,349.42,349.42,346.1,346.13,8174.0,349.42,349.42,346.1,346.13,8174.0
2018-04-27 10:00:00,346.22,346.67,345.77,346.14,5418.0,346.22,346.67,345.77,346.14,5418.0
2018-04-27 10:05:00,346.07,346.18,344.38,344.38,17729.0,346.07,346.18,344.38,344.38,17729.0
2018-04-27 10:10:00,344.16,344.16,342.42,343.6,7710.0,344.16,344.16,342.42,343.6,7710.0
2018-04-27 10:15:00,343.85,345.29,343.84,344.9,7497.0,343.85,345.29,343.84,344.9,7497.0
2018-04-27 10:20:00,344.72,344.82,343.5,343.5,2600.0,344.72,344.82,343.5,343.5,2600.0
2018-04-27 10:25:00,343.73,343.73,342.07,342.42,2125.0,343.73,343.73,342.07,342.42,2125.0
2018-04-27 10:30:00,342.4,342.53,340.09,340.09,11625.0,342.4,342.53,340.09,340.09,11625.0
2018-04-27 10:35:00,340.18,340.75,338.44,338.46,12191.0,340.18,340.75,338.44,338.46,12191.0
2018-04-27 10:40:00,338.44,338.5,337.0,338.3,7545.0,338.44,338.5,337.0,338.3,7545.0
2018-04-27 10:45:00,338.29,338.89,338.0,338.8,4610.0,338.29,338.89,338.0,338.8,4610.0
2018-04-27 10:50:00,338.81,339.31,338.14,338.14,4620.0,338.81,339.31,338.14,338.14,4620.0
2018-04-27 10:55:00,337.68,338.23,337.05,337.81,4500.0,337.68,338.23,337.05,337.81,4500.0
2018-04-27 11:00:00,337.88,339.16,337.88,339.14,7350.0,337.88,339.16,337.88,339.14,7350.0
2018-04-27 11:05:00,338.99,340.12,338.98,340.11,6600.0,338.99,340.12,338.98,340.11,6600.0
2018-04-27 11:10:00,340.11,340.63,339.68,340.0,9870.0,340.11,340.63,339.68,340.0,9870.0
2018-04-27 11:15:00,340.36,342.54,339.86,341.55,17071.0,340.36,342.54,339.86,341.55,17071.0
2018-04-27 11:20:00,341.42,341.95,340.77,341.6,4200.0,341.42,341.95,340.77,341.6,4200.0
2018-04-27 11:25:00,341.81,342.75,341.53,342.74,1400.0,341.81,342.75,341.53,342.74,1400.0
2018-04-27 11:30:00,343.08,343.08,341.8,342.0,2100.0,343.08,343.08,341.8,342.0,2100.0
2018-04-27 11:35:00,342.18,342.56,341.56,342.32,4500.0,342.18,342.56,341.56,342.32,4500.0
2018-04-27 11:40:00,342.29,342.29,341.96,342.14,800.0,342.29,342.29,341.96,342.14,800.0
2018-04-27 11:45:00,341.85,342.24,341.76,341.77,1174.0,341.85,342.24,341.76,341.77,1174.0
2018-04-27 11:50:00,341.63,342.01,340.87,341.24,2738.0,341.63,342.01,340.87,341.24,2738.0
2018-04-27 11:55:00,341.6,342.09,341.6,341.99,2500.0,341.6,342.09,341.6,341.99,2500.0
2018-04-27 12:00:00,342.36,342.79,341.7,342.56,8800.0,342.36,342.79,341.7,342.56,8800.0
2018-04-27 12:05:00,342.56,342.99,341.12,341.12,8260.0,342.56,342.99,341.12,341.12,8260.0
2018-04-27 12:10:00,340.97,341.54,340.88,341.27,4528.0,340.97,341.54,340.88,341.27,4528.0
2018-04-27 12:15:00,341.52,342.34,341.52,341.96,2200.0,341.52,342.34,341.52,341.96,2200.0
2018-04-27 12:20:00,341.96,342.06,341.82,341.89,1100.0,341.96,342.06,341.82,341.89,1100.0
2018-04-27 12:25:00,342.0,342.18,341.96,341.97,1500.0,342.0,342.18,341.96,341.97,1500.0
2018-04-27 12:30:00,341.73,342.19,340.83,340.83,3900.0,341.73,342.19,340.83,340.83,3900.0
2018-04-27 12:35:00,340.37,340.99,340.37,340.97,1100.0,340.37,340.99,340.37,340.97,1100.0
2018-04-27 12:40:00,340.8,340.98,340.48,340.48,600.0,340.8,340.98,340.48,340.48,600.0
2018-04-27 12:45:00,340.47,340.55,339.81,340.41,3200.0,340.47,340.55,339.81,340.41,3200.0
2018-04-27 12:50:00,340.15,340.56,340.05,340.56,729.0,340.15,340.56,340.05,340.56,729.0
2018-04-27 12:55:00,340.25,341.19,340.25,340.49,1300.0,340.25,341.19,340.25,340.49,1300.0
2018-04-27 13:00:00,340.86,340.91,340.85,340.9,300.0,340.86,340.91,340.85,340.9,300.0
2018-04-27 13:05:00,341.16,341.16,340.28,340.28,1466.0,341.16,341.16,340.28,340.28,1466.0
2018-04-27 13:10:00,340.49,340.7,340.28,340.53,1300.0,340.49,340.7,340.28,340.53,1300.0
2018-04-27 13:15:00,340.53,340.77,340.0,340.05,3128.0,340.53,340.77,340.0,340.05,3128.0
2018-04-27 13:20:00,340.35,340.35,339.5,339.75,1500.0,340.35,340.35,339.5,339.75,1500.0
2018-04-27 13:25:00,339.48,339.58,339.0,339.16,1400.0,339.48,339.58,339.0,339.16,1400.0
2018-04-27 13:30:00,338.88,339.16,338.88,339.15,900.0,338.88,339.16,338.88,339.15,900.0
2018-04-27 13:35:00,339.56,339.71,338.95,339.46,3000.0,339.56,339.71,338.95,339.46,3000.0
2018-04-27 13:40:00,339.28,339.44,339.12,339.12,700.0,339.28,339.44,339.12,339.12,700.0
2018-04-27 13:45:00,339.42,339.69,339.33,339.56,6250.0,339.42,339.69,339.33,339.56,6250.0
2018-04-27 13:50:00,339.53,340.33,339.53,339.92,18204.0,339.53,340.33,339.53,339.92,18204.0
2018-04-27 13:55:00,339.87,340.4,339.68,339.82,6220.0,339.87,340.4,339.68,339.82,6220.0
2018-04-27 14:00:00,340.0,340.4,339.86,340.39,14432.0,340.0,340.4,339.86,340.39,14432.0
2018-04-27 14:05:00,340.49,340.85,340.17,340.56,8700.0,340.49,340.85,340.17,340.56,8700.0
2018-04-27 14:10:00,340.59,341.5,340.53,341.5,5870.0,340.59,341.5,340.53,341.5,5870.0
2018-04-27 14:15:00,341.75,341.85,341.47,341.51,4300.0,341.75,341.85,341.47,341.51,4300.0
2018-04-27 14:20:00,341.97,342.18,341.44,342.14,6100.0,341.97,342.18,341.44,342.14,6100.0
2018-04-27 14:25:00,342.01,342.36,341.95,342.19,7737.0,342.01,342.36,341.95,342.19,7737.0
2018-04-27 14:30:00,342.19,342.41,341.57,341.98,9999.0,342.19,342.41,341.57,341.98,9999.0
2018-04-27 14:35:00,341.86,342.09,341.4,341.48,2433.0,341.86,342.09,341.4,341.48,2433.0
2018-04-27 14:40:00,341.41,341.41,340.47,341.18,900.0,341.41,341.41,340.47,341.18,900.0
2018-04-27 14:45:00,340.83,341.55,340.83,341.19,2955.0,340.83,341.55,340.83,341.19,2955.0
2018-04-27 14:50:00,341.16,341.5,340.75,340.75,17400.0,341.16,341.5,340.75,340.75,17400.0
2018-04-27 14:55:00,340.75,340.8,339.93,340.38,6200.0,340.75,340.8,339.93,340.38,6200.0
2018-04-27 15:00:00,340.03,341.14,340.03,340.66,2100.0,340.03,341.14,340.03,340.66,2100.0
2018-04-27 15:05:00,340.75,341.03,340.28,340.76,5000.0,340.75,341.03,340.28,340.76,5000.0
2018-04-27 15:10:00,340.81,341.49,340.78,341.22,4000.0,340.81,341.49,340.78,341.22,4000.0
2018-04-27 15:15:00,341.48,341.86,341.06,341.65,4256.0,341.48,341.86,341.06,341.65,4256.0
2018-04-27 15:20:00,341.27,341.62,341.19,341.51,1144.0,341.27,341.62,341.19,341.51,1144.0
2018-04-27 15:25:00,341.51,341.6,340.82,340.99,2550.0,341.51,341.6,340.82,340.99,2550.0
2018-04-27 15:30:00,341.25,341.65,340.97,341.65,2497.0,341.25,341.65,340.97,341.65,2497.0
2018-04-27 15:35:00,341.65,341.66,341.23,341.66,2400.0,341.65,341.66,341.23,341.66,2400.0
2018-04-27 15:40:00,341.65,341.83,341.06,341.06,3307.0,341.65,341.83,341.06,341.06,3307.0
2018-04-27 15:45:00,341.24,341.86,341.16,341.25,4253.0,341.24,341.86,341.16,341.25,4253.0
2018-04-27 15:50:00,341.13,341.27,341.02,341.26,6550.0,341.13,341.27,341.02,341.26,6550.0
2018-04-27 15:55:00,341.09,341.51,340.9,340.9,8471.0,341.09,341.51,340.9,340.9,8471.0
2018-04-30 09:30:00,340.79,341.15,340.03,340.03,5374.0,340.79,341.15,340.03,340.03,5374.0
2018-04-30 09:35:00,339.27,339.27,339.11,339.11,228.0,339.27,339.27,339.11,339.11,228.0
2018-04-30 09:40:00,340.65,342.16,340.45,341.01,2600.0,340.65,342.16,340.45,341.01,2600.0
2018-04-30 09:45:00,341.17,341.49,340.63,341.19,2851.0,341.17,341.49,340.63,341.19,2851.0
2018-04-30 09:50:00,341.48,342.66,341.21,342.66,10978.0,341.48,342.66,341.21,342.66,10978.0
2018-04-30 09:55:00,342.67,343.43,341.88,341.88,6832.0,342.67,343.43,341.88,341.88,6832.0
2018-04-30 10:00:00,341.88,343.5,341.87,343.19,4458.0,341.88,343.5,341.87,343.19,4458.0
2018-04-30 10:05:00,343.05,344.52,343.04,344.52,900.0,343.05,344.52,343.04,344.52,900.0
2018-04-30 10:10:00,344.99,346.15,344.73,345.18,2438.0,344.99,346.15,344.73,345.18,2438.0
2018-04-30 10:15:00,345.0,345.01,343.99,344.41,3427.0,345.0,345.01,343.99,344.41,3427.0
2018-04-30 10:20:00,344.18,344.18,342.8,342.8,2500.0,344.18,344.18,342.8,342.8,2500.0
2018-04-30 10:25:00,342.37,343.67,342.37,343.08,1322.0,342.37,343.67,342.37,343.08,1322.0
2018-04-30 10:30:00,343.68,344.15,343.28,344.15,1463.0,343.68,344.15,343.28,344.15,1463.0
2018-04-30 10:35:00,343.42,343.64,342.9,343.07,3300.0,343.42,343.64,342.9,343.07,3300.0
2018-04-30 10:40:00,343.72,344.66,342.67,342.67,6087.0,343.72,344.66,342.67,342.67,6087.0
2018-04-30 10:45:00,342.85,342.85,341.95,342.12,3800.0,342.85,342.85,341.95,342.12,3800.0
2018-04-30 10:50:00,342.07,342.42,342.07,342.41,1387.0,342.07,342.42,342.07,342.41,1387.0
2018-04-30 10:55:00,342.56,342.64,342.14,342.63,1700.0,342.56,342.64,342.14,342.63,1700.0
2018-04-30 11:00:00,342.8,343.14,341.82,342.11,2893.0,342.8,343.14,341.82,342.11,2893.0
2018-04-30 11:05:00,342.55,342.55,341.65,341.65,1980.0,342.55,342.55,341.65,341.65,1980.0
2018-04-30 11:10:00,342.03,342.6,342.03,342.5,923.0,342.03,342.6,342.03,342.5,923.0
2018-04-30 11:15:00,342.55,342.55,341.44,341.44,1725.0,342.55,342.55,341.44,341.44,1725.0
2018-04-30 11:20:00,341.75,341.75,341.75,341.75,100.0,341.75,341.75,341.75,341.75,100.0
2018-04-30 11:25:00,341.9,341.91,341.54,341.71,800.0,341.9,341.91,341.54,341.71,800.0
2018-04-30 11:30:00,341.55,341.57,340.89,340.9,1500.0,341.55,341.57,340.89,340.9,1500.0
2018-04-30 11:35:00,340.82,341.03,340.0,340.0,600.0,340.82,341.03,340.0,340.0,600.0
2018-04-30 11:40:00,340.25,340.25,338.03,338.92,12340.0,340.25,340.25,338.03,338.92,12340.0
2018-04-30 11:45:00,338.93,339.89,338.93,339.89,1035.0,338.93,339.89,338.93,339.89,1035.0
2018-04-30 11:50:00,339.53,339.53,337.43,337.43,2731.0,339.53,339.53,337.43,337.43,2731.0
2018-04-30 11:55:00,337.99,338.69,337.8,338.67,18000.0,337.99,338.69,337.8,338.67,18000.0
2018-04-30 12:00:00,338.93,339.23,338.47,339.01,700.0,338.93,339.23,338.47,339.01,700.0
2018-04-30 12:05:00,338.89,339.07,338.14,338.48,2900.0,338.89,339.07,338.14,338.48,2900.0
2018-04-30 12:10:00,339.11,339.11,338.38,338.38,1042.0,339.11,339.11,338.38,338.38,1042.0
2018-04-30 12:15:00,338.42,338.84,337.81,338.84,6546.0,338.42,338.84,337.81,338.84,6546.0
2018-04-30 12:20:00,338.8,338.99,338.6,338.61,300.0,338.8,338.99,338.6,338.61,300.0
2018-04-30 12:25:00,339.06,339.72,339.05,339.72,1200.0,339.06,339.72,339.05,339.72,1200.0
2018-04-30 12:30:00,339.65,340.62,339.59,340.33,3000.0,339.65,340.62,339.59,340.33,3000.0
2018-04-30 12:35:00,339.92,340.53,339.91,340.31,2260.0,339.92,340.53,339.91,340.31,2260.0
2018-04-30 12:40:00,339.93,339.93,339.87,339.89,597.0,339.93,339.93,339.87,339.89,597.0
2018-04-30 12:45:00,340.66,340.66,340.03,340.18,400.0,340.66,340.66,340.03,340.18,400.0
2018-04-30 12:50:00,339.31,339.73,339.24,339.4,2403.0,339.31,339.73,339.24,339.4,2403.0
2018-04-30 12:55:00,339.19,340.15,339.19,340.15,600.0,339.19,340.15,339.19,340.15,600.0
2018-04-30 13:00:00,340.2,340.9,340.2,340.57,2598.0,340.2,340.9,340.2,340.57,2598.0
2018-04-30 13:05:00,340.1,340.58,340.1,340.58,500.0,340.1,340.58,340.1,340.58,500.0
2018-04-30 13:10:00,340.56,340.65,339.73,340.18,1100.0,340.56,340.65,339.73,340.18,1100.0
2018-04-30 13:15:00,340.9,341.03,340.43,340.58,912.0,340.9,341.03,340.43,340.58,912.0
2018-04-30 13:20:00,340.28,340.28,339.93,340.06,400.0,340.28,340.28,339.93,340.06,400.0
2018-04-30 13:25:00,339.91,340.12,339.5,340.1,2100.0,339.91,340.12,339.5,340.1,2100.0
2018-04-30 13:30:00,339.52,340.11,339.52,339.77,900.0,339.52,340.11,339.52,339.77,900.0
2018-04-30 13:35:00,339.8,340.64,339.8,340.2,1860.0,339.8,340.64,339.8,340.2,1860.0
2018-04-30 13:40:00,340.17,340.27,340.17,340.27,1000.0,340.17,340.27,340.17,340.27,1000.0
2018-04-30 13:45:00,340.27,340.27,339.87,339.87,1400.0,340.27,340.27,339.87,339.87,1400.0
2018-04-30 13:50:00,340.21,340.21,339.32,339.91,1639.0,340.21,340.21,339.32,339.91,1639.0
2018-04-30 13:55:00,339.37,340.6,339.16,340.6,2100.0,339.37,340.6,339.16,340.6,2100.0
2018-04-30 14:00:00,340.32,340.36,339.67,339.97,988.0,340.32,340.36,339.67,339.97,988.0
2018-04-30 14:05:00,340.18,340.18,339.69,339.69,300.0,340.18,340.18,339.69,339.69,300.0
2018-04-30 14:10:00,339.96,339.96,339.35,339.71,675.0,339.96,339.96,339.35,339.71,675.0
2018-04-30 14:15:00,339.95,340.63,339.95,340.63,500.0,339.95,340.63,339.95,340.63,500.0
2018-04-30 14:20:00,340.12,341.52,340.11,341.52,600.0,340.12,341.52,340.11,341.52,600.0
2018-04-30 14:25:00,340.73,341.11,340.73,341.11,900.0,340.73,341.11,340.73,341.11,900.0
2018-04-30 14:30:00,341.24,341.25,341.09,341.2,948.0,341.24,341.25,341.09,341.2,948.0
2018-04-30 14:35:00,341.93,341.93,341.93,341.93,100.0,341.93,341.93,341.93,341.93,100.0
2018-04-30 14:40:00,341.31,341.67,341.17,341.19,900.0,341.31,341.67,341.17,341.19,900.0
2018-04-30 14:45:00,341.3,341.36,341.13,341.13,500.0,341.3,341.36,341.13,341.13,500.0
2018-04-30 14:50:00,341.0,341.13,341.0,341.02,700.0,341.0,341.13,341.0,341.02,700.0
2018-04-30 14:55:00,341.1,341.1,340.46,340.46,600.0,341.1,341.1,340.46,340.46,600.0
2018-04-30 15:00:00,340.46,340.46,340.46,340.46,0.0,340.46,340.46,340.46,340.46,0.0
2018-04-30 15:05:00,340.53,341.14,340.53,341.06,800.0,340.53,341.14,340.53,341.06,800.0
2018-04-30 15:10:00,341.31,341.57,341.13,341.3,700.0,341.31,341.57,341.13,341.3,700.0
2018-04-30 15:15:00,341.36,341.57,340.79,340.96,2386.0,341.36,341.57,340.79,340.96,2386.0
2018-04-30 15:20:00,340.93,340.93,340.1,340.11,2100.0,340.93,340.93,340.1,340.11,2100.0
2018-04-30 15:25:00,340.53,340.56,340.01,340.27,1600.0,340.53,340.56,340.01,340.27,1600.0
2018-04-30 15:30:00,340.57,341.57,340.57,341.57,800.0,340.57,341.57,340.57,341.57,800.0
2018-04-30 15:35:00,341.48,341.76,341.11,341.42,1902.0,341.48,341.76,341.11,341.42,1902.0
2018-04-30 15:40:00,341.32,341.96,341.32,341.44,2800.0,341.32,341.96,341.32,341.44,2800.0
2018-04-30 15:45:00,341.22,341.68,340.82,340.86,2265.0,341.22,341.68,340.82,340.86,2265.0
2018-04-30 15:50:00,340.77,340.78,339.56,339.57,9198.0,340.77,340.78,339.56,339.57,9198.0
2018-04-30 15:55:00,339.77,340.34,339.62,339.62,10312.0,339.77,340.34,339.62,339.62,10312.0
2018-05-01 09:30:00,339.39,342.99,339.3,342.97,6465.0,339.39,342.99,339.3,342.97,6465.0
2018-05-01 09:35:00,342.96,342.96,339.1,339.53,3100.0,342.96,342.96,339.1,339.53,3100.0
2018-05-01 09:40:00,339.59,339.83,338.96,339.22,2940.0,339.59,339.83,338.96,339.22,2940.0
2018-05-01 09:45:00,338.83,340.26,338.81,340.03,3200.0,338.83,340.26,338.81,340.03,3200.0
2018-05-01 09:50:00,339.73,340.5,339.72,340.12,1564.0,339.73,340.5,339.72,340.12,1564.0
2018-05-01 09:55:00,340.26,340.27,339.72,339.78,1800.0,340.26,340.27,339.72,339.78,1800.0
2018-05-01 10:00:00,339.56,339.61,338.52,338.52,33100.0,339.56,339.61,338.52,338.52,33100.0
2018-05-01 10:05:00,338.43,338.9,337.59,338.07,9300.0,338.43,338.9,337.59,338.07,9300.0
2018-05-01 10:10:00,338.08,339.43,337.82,339.43,1900.0,338.08,339.43,337.82,339.43,1900.0
2018-05-01 10:15:00,339.43,339.43,339.43,339.43,0.0,339.43,339.43,339.43,339.43,0.0
2018-05-01 10:20:00,339.98,340.26,339.76,340.14,2500.0,339.98,340.26,339.76,340.14,2500.0
2018-05-01 10:25:00,339.54,339.8,339.5,339.8,1500.0,339.54,339.8,339.5,339.8,1500.0
2018-05-01 10:30:00,339.19,340.0,339.18,339.71,7426.0,339.19,340.0,339.18,339.71,7426.0
2018-05-01 10:35:00,339.7,339.92,339.14,339.67,17516.0,339.7,339.92,339.14,339.67,17516.0
2018-05-01 10:40:00,339.51,339.98,339.44,339.67,1100.0,339.51,339.98,339.44,339.67,1100.0
2018-05-01 10:45:00,340.2,340.2,339.53,339.98,700.0,340.2,340.2,339.53,339.98,700.0
2018-05-01 10:50:00,339.46,339.46,337.67,337.67,920.0,339.46,339.46,337.67,337.67,920.0
2018-05-01 10:55:00,338.6,338.6,337.66,337.66,1400.0,338.6,338.6,337.66,337.66,1400.0
2018-05-01 11:00:00,337.18,337.18,335.51,335.51,1200.0,337.18,337.18,335.51,335.51,1200.0
2018-05-01 11:05:00,335.25,335.94,335.25,335.93,1181.0,335.25,335.94,335.25,335.93,1181.0
2018-05-01 11:10:00,335.93,335.93,335.93,335.93,0.0,335.93,335.93,335.93,335.93,0.0
2018-05-01 11:15:00,335.96,337.31,335.96,336.26,2100.0,335.96,337.31,335.96,336.26,2100.0
2018-05-01 11:20:00,336.44,336.44,336.4,336.4,500.0,336.44,336.44,336.4,336.4,500.0
2018-05-01 11:25:00,336.43,337.06,336.34,337.05,3300.0,336.43,337.06,336.34,337.05,3300.0
2018-05-01 11:30:00,337.55,337.78,337.16,337.71,1800.0,337.55,337.78,337.16,337.71,1800.0
2018-05-01 11:35:00,337.72,338.76,337.36,338.16,7000.0,337.72,338.76,337.36,338.16,7000.0
2018-05-01 11:40:00,338.43,339.14,338.43,338.77,1800.0,338.43,339.14,338.43,338.77,1800.0
2018-05-01 11:45:00,338.84,339.04,338.68,339.04,1200.0,338.84,339.04,338.68,339.04,1200.0
2018-05-01 11:50:00,339.12,339.7,338.9,339.43,4965.0,339.12,339.7,338.9,339.43,4965.0
2018-05-01 11:55:00,339.52,339.54,338.59,338.59,3450.0,339.52,339.54,338.59,338.59,3450.0
2018-05-01 12:00:00,338.89,339.28,338.89,339.27,450.0,338.89,339.28,338.89,339.27,450.0
2018-05-01 12:05:00,339.56,339.57,339.39,339.57,2400.0,339.56,339.57,339.39,339.57,2400.0
2018-05-01 12:10:00,339.55,339.57,339.12,339.12,1500.0,339.55,339.57,339.12,339.12,1500.0
2018-05-01 12:15:00,338.83,338.83,338.83,338.83,200.0,338.83,338.83,338.83,338.83,200.0
2018-05-01 12:20:00,339.18,339.21,339.16,339.17,1100.0,339.18,339.21,339.16,339.17,1100.0
2018-05-01 12:25:00,338.91,339.87,338.91,339.61,1500.0,338.91,339.87,338.91,339.61,1500.0
2018-05-01 12:30:00,340.01,340.01,339.56,339.56,400.0,340.01,340.01,339.56,339.56,400.0
2018-05-01 12:35:00,339.74,339.74,338.32,338.32,2500.0,339.74,339.74,338.32,338.32,2500.0
2018-05-01 12:40:00,338.3,338.4,338.26,338.4,1400.0,338.3,338.4,338.26,338.4,1400.0
2018-05-01 12:45:00,338.4,338.54,337.98,337.98,1600.0,338.4,338.54,337.98,337.98,1600.0
2018-05-01 12:50:00,337.66,338.89,337.66,338.45,2089.0,337.66,338.89,337.66,338.45,2089.0
2018-05-01 12:55:00,338.44,338.44,338.42,338.42,200.0,338.44,338.44,338.42,338.42,200.0
2018-05-01 13:00:00,338.24,338.24,337.95,337.96,900.0,338.24,338.24,337.95,337.96,900.0
2018-05-01 13:05:00,337.8,337.8,337.8,337.8,100.0,337.8,337.8,337.8,337.8,100.0
2018-05-01 13:10:00,337.77,338.1,337.77,337.99,500.0,337.77,338.1,337.77,337.99,500.0
2018-05-01 13:15:00,337.9,338.4,337.9,338.39,2842.0,337.9,338.4,337.9,338.39,2842.0
2018-05-01 13:20:00,338.61,338.61,338.1,338.1,300.0,338.61,338.61,338.1,338.1,300.0
2018-05-01 13:25:00,337.77,337.78,337.6,337.72,830.0,337.77,337.78,337.6,337.72,830.0
2018-05-01 13:30:00,337.35,337.35,337.04,337.04,601.0,337.35,337.35,337.04,337.04,601.0
2018-05-01 13:35:00,337.0,337.0,336.82,336.83,300.0,337.0,337.0,336.82,336.83,300.0
2018-05-01 13:40:00,336.72,337.52,336.72,337.52,1800.0,336.72,337.52,336.72,337.52,1800.0
2018-05-01 13:45:00,338.36,338.9,338.18,338.9,600.0,338.36,338.9,338.18,338.9,600.0
2018-05-01 13:50:00,339.04,339.16,338.63,339.08,2000.0,339.04,339.16,338.63,339.08,2000.0
2018-05-01 13:55:00,339.25,339.56,338.96,339.17,3800.0,339.25,339.56,338.96,339.17,3800.0
2018-05-01 14:00:00,339.38,339.45,339.07,339.4,4100.0,339.38,339.45,339.07,339.4,4100.0
2018-05-01 14:05:00,339.1,339.1,338.9,338.9,400.0,339.1,339.1,338.9,338.9,400.0
2018-05-01 14:10:00,338.9,339.11,338.78,338.78,1100.0,338.9,339.11,338.78,338.78,1100.0
2018-05-01 14:15:00,339.04,339.23,338.98,339.21,1494.0,339.04,339.23,338.98,339.21,1494.0
2018-05-01 14:20:00,339.26,339.41,339.26,339.39,1100.0,339.26,339.41,339.26,339.39,1100.0
2018-05-01 14:25:00,339.63,339.68,339.17,339.44,6100.0,339.63,339.68,339.17,339.44,6100.0
2018-05-01 14:30:00,339.48,339.77,339.25,339.25,6490.0,339.48,339.77,339.25,339.25,6490.0
2018-05-01 14:35:00,339.38,339.48,339.14,339.14,1854.0,339.38,339.48,339.14,339.14,1854.0
2018-05-01 14:40:00,339.0,339.16,338.93,339.16,400.0,339.0,339.16,338.93,339.16,400.0
2018-05-01 14:45:00,339.48,339.5,339.24,339.24,900.0,339.48,339.5,339.24,339.24,900.0
2018-05-01 14:50:00,339.04,339.04,338.99,338.99,200.0,339.04,339.04,338.99,338.99,200.0
2018-05-01 14:55:00,338.86,339.18,338.6,339.18,1600.0,338.86,339.18,338.6,339.18,1600.0
2018-05-01 15:00:00,339.49,339.49,338.58,338.71,2000.0,339.49,339.49,338.58,338.71,2000.0
2018-05-01 15:05:00,339.08,339.08,339.07,339.08,200.0,339.08,339.08,339.07,339.08,200.0
2018-05-01 15:10:00,338.92,339.08,338.62,339.01,2695.0,338.92,339.08,338.62,339.01,2695.0
2018-05-01 15:15:00,338.89,338.93,338.77,338.9,2200.0,338.89,338.93,338.77,338.9,2200.0
2018-05-01 15:20:00,339.03,339.03,339.03,339.03,100.0,339.03,339.03,339.03,339.03,100.0
2018-05-01 15:25:00,339.02,339.41,339.02,339.2,762.0,339.02,339.41,339.02,339.2,762.0
2018-05-01 15:30:00,339.41,339.47,339.18,339.34,10010.0,339.41,339.47,339.18,339.34,10010.0
2018-05-01 15:35:00,339.28,339.42,338.96,338.96,4280.0,339.28,339.42,338.96,338.96,4280.0
2018-05-01 15:40:00,339.23,339.68,339.23,339.25,1900.0,339.23,339.68,339.23,339.25,1900.0
2018-05-01 15:45:00,339.17,339.52,338.9,339.3,3550.0,339.17,339.52,338.9,339.3,3550.0
2018-05-01 15:50:00,339.68,339.95,339.25,339.25,17752.0,339.68,339.95,339.25,339.25,17752.0
2018-05-01 15:55:00,339.34,339.49,339.21,339.43,10245.0,339.34,339.49,339.21,339.43,10245.0
2018-05-02 09:30:00,337.53,340.45,337.53,340.14,11943.0,337.53,340.45,337.53,340.14,11943.0
2018-05-02 09:35:00,340.54,340.54,338.92,339.6,4736.0,340.54,340.54,338.92,339.6,4736.0
2018-05-02 09:40:00,339.96,341.29,339.96,341.15,1035.0,339.96,341.29,339.96,341.15,1035.0
2018-05-02 09:45:00,342.23,342.76,341.75,341.83,3400.0,342.23,342.76,341.75,341.83,3400.0
2018-05-02 09:50:00,342.16,342.82,341.76,342.23,1600.0,342.16,342.82,341.76,342.23,1600.0
2018-05-02 09:55:00,341.75,341.75,340.19,340.23,3500.0,341.75,341.75,340.19,340.23,3500.0
2018-05-02 10:00:00,340.0,340.97,339.82,340.58,8181.0,340.0,340.97,339.82,340.58,8181.0
2018-05-02 10:05:00,340.16,340.41,339.66,339.66,8555.0,340.16,340.41,339.66,339.66,8555.0
2018-05-02 10:10:00,339.75,340.22,339.31,340.05,2700.0,339.75,340.22,339.31,340.05,2700.0
2018-05-02 10:15:00,340.0,340.26,339.6,339.89,3131.0,340.0,340.26,339.6,339.89,3131.0
2018-05-02 10:20:00,339.47,339.86,338.99,339.25,900.0,339.47,339.86,338.99,339.25,900.0
2018-05-02 10:25:00,338.96,339.02,337.97,338.01,1800.0,338.96,339.02,337.97,338.01,1800.0
2018-05-02 10:30:00,337.9,338.6,337.66,338.51,2799.0,337.9,338.6,337.66,338.51,2799.0
2018-05-02 10:35:00,338.99,339.7,338.95,338.95,2088.0,338.99,339.7,338.95,338.95,2088.0
2018-05-02 10:40:00,338.83,338.83,337.68,337.77,7000.0,338.83,338.83,337.68,337.77,7000.0
2018-05-02 10:45:00,337.49,337.7,337.23,337.27,1366.0,337.49,337.7,337.23,337.27,1366.0
2018-05-02 10:50:00,337.24,337.24,336.4,336.83,3100.0,337.24,337.24,336.4,336.83,3100.0
2018-05-02 10:55:00,336.69,337.37,336.39,337.23,21182.0,336.69,337.37,336.39,337.23,21182.0
2018-05-02 11:00:00,337.29,337.73,337.17,337.22,2551.0,337.29,337.73,337.17,337.22,2551.0
2018-05-02 11:05:00,337.23,337.34,336.55,336.55,2300.0,337.23,337.34,336.55,336.55,2300.0
2018-05-02 11:10:00,336.55,336.93,336.37,336.43,2721.0,336.55,336.93,336.37,336.43,2721.0
2018-05-02 11:15:00,336.66,336.67,336.22,336.58,882.0,336.66,336.67,336.22,336.58,882.0
2018-05-02 11:20:00,336.5,337.26,336.49,336.78,8275.0,336.5,337.26,336.49,336.78,8275.0
2018-05-02 11:25:00,336.6,336.86,335.72,335.72,7225.0,336.6,336.86,335.72,335.72,7225.0
2018-05-02 11:30:00,335.63,335.76,335.29,335.29,920.0,335.63,335.76,335.29,335.29,920.0
2018-05-02 11:35:00,335.19,335.53,334.91,334.91,3800.0,335.19,335.53,334.91,334.91,3800.0
2018-05-02 11:40:00,334.91,335.06,333.83,333.83,3400.0,334.91,335.06,333.83,333.83,3400.0
2018-05-02 11:45:00,333.63,333.63,332.28,332.28,1211.0,333.63,333.63,332.28,332.28,1211.0
2018-05-02 11:50:00,332.47,333.03,332.46,333.03,1150.0,332.47,333.03,332.46,333.03,1150.0
2018-05-02 11:55:00,332.72,333.25,332.72,332.87,700.0,332.72,333.25,332.72,332.87,700.0
2018-05-02 12:00:00,332.66,333.08,332.58,332.96,3200.0,332.66,333.08,332.58,332.96,3200.0
2018-05-02 12:05:00,333.37,333.41,333.07,333.07,500.0,333.37,333.41,333.07,333.07,500.0
2018-05-02 12:10:00,333.0,333.5,333.0,333.41,2410.0,333.0,333.5,333.0,333.41,2410.0
2018-05-02 12:15:00,333.68,334.1,333.18,333.18,15400.0,333.68,334.1,333.18,333.18,15400.0
2018-05-02 12:20:00,333.17,333.45,332.58,333.27,10016.0,333.17,333.45,332.58,333.27,10016.0
2018-05-02 12:25:00,332.99,333.39,332.53,333.16,15700.0,332.99,333.39,332.53,333.16,15700.0
2018-05-02 12:30:00,333.06,333.15,332.84,332.93,14230.0,333.06,333.15,332.84,332.93,14230.0
2018-05-02 12:35:00,332.93,333.07,332.81,333.04,10907.0,332.93,333.07,332.81,333.04,10907.0
2018-05-02 12:40:00,332.95,333.09,332.81,333.01,14663.0,332.95,333.09,332.81,333.01,14663.0
2018-05-02 12:45:00,333.02,333.45,332.89,333.01,13131.0,333.02,333.45,332.89,333.01,13131.0
2018-05-02 12:50:00,332.96,333.33,332.76,333.23,16230.0,332.96,333.33,332.76,333.23,16230.0
2018-05-02 12:55:00,333.27,333.27,332.87,332.96,24375.0,333.27,333.27,332.87,332.96,24375.0
2018-05-02 13:00:00,333.0,335.7,332.95,334.13,23290.0,333.0,335.7,332.95,334.13,23290.0
2018-05-02 13:05:00,334.59,334.81,333.64,333.84,14272.0,334.59,334.81,333.64,333.84,14272.0
2018-05-02 13:10:00,333.43,334.01,333.41,334.0,500.0,333.43,334.01,333.41,334.0,500.0
2018-05-02 13:15:00,334.0,334.23,333.72,333.95,2500.0,334.0,334.23,333.72,333.95,2500.0
2018-05-02 13:20:00,333.87,333.87,333.47,333.85,1740.0,333.87,333.87,333.47,333.85,1740.0
2018-05-02 13:25:00,333.27,333.73,333.27,333.63,1012.0,333.27,333.73,333.27,333.63,1012.0
2018-05-02 13:30:00,333.6,333.8,333.35,333.52,4100.0,333.6,333.8,333.35,333.52,4100.0
2018-05-02 13:35:00,333.41,333.69,332.81,333.68,5650.0,333.41,333.69,332.81,333.68,5650.0
2018-05-02 13:40:00,333.59,333.92,333.52,333.53,5386.0,333.59,333.92,333.52,333.53,5386.0
2018-05-02 13:45:00,333.96,334.26,333.64,333.64,4001.0,333.96,334.26,333.64,333.64,4001.0
2018-05-02 13:50:00,333.88,334.02,333.88,334.02,700.0,333.88,334.02,333.88,334.02,700.0
2018-05-02 13:55:00,334.25,334.25,333.59,334.07,5371.0,334.25,334.25,333.59,334.07,5371.0
2018-05-02 14:00:00,334.29,335.32,334.2,335.19,7607.0,334.29,335.32,334.2,335.19,7607.0
2018-05-02 14:05:00,335.1,336.0,334.86,336.0,6549.0,335.1,336.0,334.86,336.0,6549.0
2018-05-02 14:10:00,335.77,335.94,335.44,335.44,2618.0,335.77,335.94,335.44,335.44,2618.0
2018-05-02 14:15:00,335.43,335.46,334.73,334.73,2300.0,335.43,335.46,334.73,334.73,2300.0
2018-05-02 14:20:00,334.9,335.05,333.89,333.89,5308.0,334.9,335.05,333.89,333.89,5308.0
2018-05-02 14:25:00,333.75,334.34,333.75,334.27,3512.0,333.75,334.34,333.75,334.27,3512.0
2018-05-02 14:30:00,334.15,334.57,333.45,333.45,3807.0,334.15,334.57,333.45,333.45,3807.0
2018-05-02 14:35:00,333.64,333.73,333.17,333.73,2300.0,333.64,333.73,333.17,333.73,2300.0
2018-05-02 14:40:00,333.65,333.88,333.5,333.5,1000.0,333.65,333.88,333.5,333.5,1000.0
2018-05-02 14:45:00,333.36,333.56,332.92,332.96,4067.0,333.36,333.56,332.92,332.96,4067.0
2018-05-02 14:50:00,332.92,333.57,332.5,332.98,12050.0,332.92,333.57,332.5,332.98,12050.0
2018-05-02 14:55:00,332.88,333.26,332.65,333.06,12067.0,332.88,333.26,332.65,333.06,12067.0
2018-05-02 15:00:00,332.93,333.77,332.82,333.77,4500.0,332.93,333.77,332.82,333.77,4500.0
2018-05-02 15:05:00,333.87,334.88,333.87,334.61,3114.0,333.87,334.88,333.87,334.61,3114.0
2018-05-02 15:10:00,334.74,334.74,334.34,334.34,1900.0,334.74,334.74,334.34,334.34,1900.0
2018-05-02 15:15:00,334.31,334.31,333.89,333.98,2200.0,334.31,334.31,333.89,333.98,2200.0
2018-05-02 15:20:00,333.31,333.51,332.9,332.99,3740.0,333.31,333.51,332.9,332.99,3740.0
2018-05-02 15:25:00,333.09,333.96,333.08,333.85,9100.0,333.09,333.96,333.08,333.85,9100.0
2018-05-02 15:30:00,333.88,333.88,333.32,333.68,2100.0,333.88,333.88,333.32,333.68,2100.0
2018-05-02 15:35:00,333.44,333.71,333.31,333.31,4696.0,333.44,333.71,333.31,333.31,4696.0
2018-05-02 15:40:00,333.42,333.42,332.73,333.01,7732.0,333.42,333.42,332.73,333.01,7732.0
2018-05-02 15:45:00,333.1,333.24,332.82,332.98,8941.0,333.1,333.24,332.82,332.98,8941.0
2018-05-02 15:50:00,332.67,333.27,332.67,333.11,10672.0,332.67,333.27,332.67,333.11,10672.0
2018-05-02 15:55:00,333.19,333.62,332.84,333.31,14897.0,333.19,333.62,332.84,333.31,14897.0
2018-05-03 09:30:00,331.91,333.58,330.95,333.42,8143.0,331.91,333.58,330.95,333.42,8143.0
2018-05-03 09:35:00,333.1,333.71,332.82,333.41,1954.0,333.1,333.71,332.82,333.41,1954.0
2018-05-03 09:40:00,332.67,333.44,331.88,332.35,3311.0,332.67,333.44,331.88,332.35,3311.0
2018-05-03 09:45:00,332.6,333.5,332.59,333.16,2600.0,332.6,333.5,332.59,333.16,2600.0
2018-05-03 09:50:00,333.48,333.63,333.48,333.53,642.0,333.48,333.63,333.48,333.53,642.0
2018-05-03 09:55:00,333.37,333.81,333.33,333.46,800.0,333.37,333.81,333.33,333.46,800.0
2018-05-03 10:00:00,333.47,334.69,333.02,334.49,21952.0,333.47,334.69,333.02,334.49,21952.0
2018-05-03 10:05:00,335.0,335.53,334.75,335.53,2312.0,335.0,335.53,334.75,335.53,2312.0
2018-05-03 10:10:00,336.0,336.03,335.19,335.19,1026.0,336.0,336.03,335.19,335.19,1026.0
2018-05-03 10:15:00,335.48,335.64,335.16,335.16,802.0,335.48,335.64,335.16,335.16,802.0
2018-05-03 10:20:00,335.25,335.31,334.6,334.6,2300.0,335.25,335.31,334.6,334.6,2300.0
2018-05-03 10:25:00,334.93,335.06,334.07,335.04,2300.0,334.93,335.06,334.07,335.04,2300.0
2018-05-03 10:30:00,334.85,335.23,334.58,334.58,4008.0,334.85,335.23,334.58,334.58,4008.0
2018-05-03 10:35:00,334.73,334.73,333.3,333.96,4300.0,334.73,334.73,333.3,333.96,4300.0
2018-05-03 10:40:00,333.97,334.2,332.76,332.77,4600.0,333.97,334.2,332.76,332.77,4600.0
2018-05-03 10:45:00,333.22,333.24,332.93,333.04,3800.0,333.22,333.24,332.93,333.04,3800.0
2018-05-03 10:50:00,333.0,333.76,332.75,333.0,10761.0,333.0,333.76,332.75,333.0,10761.0
2018-05-03 10:55:00,333.64,333.65,331.77,333.25,25600.0,333.64,333.65,331.77,333.25,25600.0
2018-05-03 11:00:00,333.27,333.27,331.91,332.48,14270.0,333.27,333.27,331.91,332.48,14270.0
2018-05-03 11:05:00,332.48,333.3,332.22,332.62,6800.0,332.48,333.3,332.22,332.62,6800.0
2018-05-03 11:10:00,332.31,332.56,331.77,332.18,22300.0,332.31,332.56,331.77,332.18,22300.0
2018-05-03 11:15:00,332.18,332.51,331.56,331.94,8740.0,332.18,332.51,331.56,331.94,8740.0
2018-05-03 11:20:00,331.79,332.08,331.31,331.76,2794.0,331.79,332.08,331.31,331.76,2794.0
2018-05-03 11:25:00,331.75,332.78,331.74,332.02,4500.0,331.75,332.78,331.74,332.02,4500.0
2018-05-03 11:30:00,331.99,332.46,331.63,332.02,8652.0,331.99,332.46,331.63,332.02,8652.0
2018-05-03 11:35:00,332.17,332.47,331.57,331.57,4400.0,332.17,332.47,331.57,331.57,4400.0
2018-05-03 11:40:00,331.48,331.48,331.23,331.47,1300.0,331.48,331.48,331.23,331.47,1300.0
2018-05-03 11:45:00,331.66,331.75,331.66,331.67,565.0,331.66,331.75,331.66,331.67,565.0
2018-05-03 11:50:00,331.69,332.14,331.58,331.83,4700.0,331.69,332.14,331.58,331.83,4700.0
2018-05-03 11:55:00,331.76,331.76,331.26,331.26,200.0,331.76,331.76,331.26,331.26,200.0
2018-05-03 12:00:00,331.22,331.75,330.53,330.8,11600.0,331.22,331.75,330.53,330.8,11600.0
2018-05-03 12:05:00,330.95,332.28,330.95,331.51,4949.0,330.95,332.28,330.95,331.51,4949.0
2018-05-03 12:10:00,331.42,332.07,330.77,332.07,8586.0,331.42,332.07,330.77,332.07,8586.0
2018-05-03 12:15:00,331.81,331.81,330.97,330.97,2800.0,331.81,331.81,330.97,330.97,2800.0
2018-05-03 12:20:00,331.18,331.45,330.93,331.0,1800.0,331.18,331.45,330.93,331.0,1800.0
2018-05-03 12:25:00,330.92,331.09,329.88,329.88,18948.0,330.92,331.09,329.88,329.88,18948.0
2018-05-03 12:30:00,329.89,330.13,329.88,330.13,1300.0,329.89,330.13,329.88,330.13,1300.0
2018-05-03 12:35:00,330.5,331.2,330.49,331.16,4502.0,330.5,331.2,330.49,331.16,4502.0
2018-05-03 12:40:00,331.17,331.99,330.83,331.94,23401.0,331.17,331.99,330.83,331.94,23401.0
2018-05-03 12:45:00,331.75,332.53,331.63,332.11,11300.0,331.75,332.53,331.63,332.11,11300.0
2018-05-03 12:50:00,332.21,333.39,331.96,332.49,6397.0,332.21,333.39,331.96,332.49,6397.0
2018-05-03 12:55:00,332.85,332.85,331.96,332.53,6083.0,332.85,332.85,331.96,332.53,6083.0
2018-05-03 13:00:00,332.46,332.46,331.18,331.18,3000.0,332.46,332.46,331.18,331.18,3000.0
2018-05-03 13:05:00,330.82,331.35,330.53,330.53,7070.0,330.82,331.35,330.53,330.53,7070.0
2018-05-03 13:10:00,330.5,330.81,330.02,330.34,3820.0,330.5,330.81,330.02,330.34,3820.0
2018-05-03 13:15:00,330.21,331.57,330.21,330.78,2000.0,330.21,331.57,330.21,330.78,2000.0
2018-05-03 13:20:00,331.14,331.14,330.24,330.24,1299.0,331.14,331.14,330.24,330.24,1299.0
2018-05-03 13:25:00,330.08,330.88,330.0,330.68,2200.0,330.08,330.88,330.0,330.68,2200.0
2018-05-03 13:30:00,330.9,331.72,330.9,331.59,6400.0,330.9,331.72,330.9,331.59,6400.0
2018-05-03 13:35:00,331.59,331.98,331.33,331.33,8199.0,331.59,331.98,331.33,331.33,8199.0
2018-05-03 13:40:00,331.21,331.59,329.99,330.16,23386.0,331.21,331.59,329.99,330.16,23386.0
2018-05-03 13:45:00,330.23,330.23,329.02,329.3,12226.0,330.23,330.23,329.02,329.3,12226.0
2018-05-03 13:50:00,329.33,329.52,329.09,329.34,800.0,329.33,329.52,329.09,329.34,800.0
2018-05-03 13:55:00,329.18,329.89,329.08,329.1,3700.0,329.18,329.89,329.08,329.1,3700.0
2018-05-03 14:00:00,329.15,329.65,328.74,329.65,8200.0,329.15,329.65,328.74,329.65,8200.0
2018-05-03 14:05:00,329.75,330.76,329.68,330.76,6800.0,329.75,330.76,329.68,330.76,6800.0
2018-05-03 14:10:00,330.42,330.42,329.51,330.22,4265.0,330.42,330.42,329.51,330.22,4265.0
2018-05-03 14:15:00,330.32,330.51,329.89,330.38,3400.0,330.32,330.51,329.89,330.38,3400.0
2018-05-03 14:20:00,330.48,330.68,329.81,330.0,3300.0,330.48,330.68,329.81,330.0,3300.0
2018-05-03 14:25:00,330.18,330.55,330.18,330.55,1138.0,330.18,330.55,330.18,330.55,1138.0
2018-05-03 14:30:00,330.33,330.81,330.32,330.75,3942.0,330.33,330.81,330.32,330.75,3942.0
2018-05-03 14:35:00,330.68,330.68,329.84,329.86,19039.0,330.68,330.68,329.84,329.86,19039.0
2018-05-03 14:40:00,329.99,330.34,329.73,330.06,9700.0,329.99,330.34,329.73,330.06,9700.0
2018-05-03 14:45:00,330.12,330.34,329.86,330.01,7100.0,330.12,330.34,329.86,330.01,7100.0
2018-05-03 14:50:00,330.0,330.66,329.86,330.29,6799.0,330.0,330.66,329.86,330.29,6799.0
2018-05-03 14:55:00,330.63,330.74,330.41,330.41,800.0,330.63,330.74,330.41,330.41,800.0
2018-05-03 15:00:00,330.62,331.57,330.62,331.36,3200.0,330.62,331.57,330.62,331.36,3200.0
2018-05-03 15:05:00,331.59,331.59,330.93,330.97,11617.0,331.59,331.59,330.93,330.97,11617.0
2018-05-03 15:10:00,331.0,331.19,330.53,331.14,19241.0,331.0,331.19,330.53,331.14,19241.0
2018-05-03 15:15:00,331.14,331.39,330.82,331.15,5235.0,331.14,331.39,330.82,331.15,5235.0
2018-05-03 15:20:00,331.17,331.18,330.9,331.04,5300.0,331.17,331.18,330.9,331.04,5300.0
2018-05-03 15:25:00,331.0,331.4,330.8,331.2,5473.0,331.0,331.4,330.8,331.2,5473.0
2018-05-03 15:30:00,331.27,331.82,330.91,331.04,15616.0,331.27,331.82,330.91,331.04,15616.0
2018-05-03 15:35:00,330.95,331.16,330.69,330.69,3612.0,330.95,331.16,330.69,330.69,3612.0
2018-05-03 15:40:00,330.5,330.74,330.36,330.36,4163.0,330.5,330.74,330.36,330.36,4163.0
2018-05-03 15:45:00,330.41,330.63,330.15,330.63,6816.0,330.41,330.63,330.15,330.63,6816.0
2018-05-03 15:50:00,330.52,330.52,329.95,329.95,10413.0,330.52,330.52,329.95,329.95,10413.0
2018-05-03 15:55:00,330.0,330.6,329.91,330.59,20015.0,330.0,330.6,329.91,330.59,20015.0
2018-05-04 09:30:00,327.29,328.3,327.29,328.3,7034.0,327.29,328.3,327.29,328.3,7034.0
2018-05-04 09:35:00,328.3,329.55,328.0,328.18,4399.0,328.3,329.55,328.0,328.18,4399.0
2018-05-04 09:40:00,328.16,328.16,326.35,327.11,12679.0,328.16,328.16,326.35,327.11,12679.0
2018-05-04 09:45:00,327.15,327.72,326.75,327.01,31177.0,327.15,327.72,326.75,327.01,31177.0
2018-05-04 09:50:00,327.01,327.35,326.5,327.35,9253.0,327.01,327.35,326.5,327.35,9253.0
2018-05-04 09:55:00,327.35,327.36,326.9,327.19,16812.0,327.35,327.36,326.9,327.19,16812.0
2018-05-04 10:00:00,327.07,327.55,326.82,327.55,20050.0,327.07,327.55,326.82,327.55,20050.0
2018-05-04 10:05:00,327.42,327.55,326.87,327.0,22550.0,327.42,327.55,326.87,327.0,22550.0
2018-05-04 10:10:00,327.2,327.28,326.64,327.01,14183.0,327.2,327.28,326.64,327.01,14183.0
2018-05-04 10:15:00,327.14,327.14,326.6,326.79,11281.0,327.14,327.14,326.6,326.79,11281.0
2018-05-04 10:20:00,326.76,327.33,326.49,326.93,15164.0,326.76,327.33,326.49,326.93,15164.0
2018-05-04 10:25:00,327.0,327.15,326.54,326.85,9279.0,327.0,327.15,326.54,326.85,9279.0
2018-05-04 10:30:00,326.84,327.0,326.62,326.76,23666.0,326.84,327.0,326.62,326.76,23666.0
2018-05-04 10:35:00,326.68,327.16,326.55,327.0,14387.0,326.68,327.16,326.55,327.0,14387.0
2018-05-04 10:40:00,327.0,327.2,326.88,327.05,23111.0,327.0,327.2,326.88,327.05,23111.0
2018-05-04 10:45:00,327.13,327.74,326.98,327.02,24424.0,327.13,327.74,326.98,327.02,24424.0
2018-05-04 10:50:00,326.99,327.07,326.62,326.62,5489.0,326.99,327.07,326.62,326.62,5489.0
2018-05-04 10:55:00,326.45,327.15,326.45,326.73,6801.0,326.45,327.15,326.45,326.73,6801.0
2018-05-04 11:00:00,326.81,327.15,326.5,326.5,8000.0,326.81,327.15,326.5,326.5,8000.0
2018-05-04 11:05:00,326.5,326.97,326.5,326.66,3185.0,326.5,326.97,326.5,326.66,3185.0
2018-05-04 11:10:00,326.8,327.02,326.67,326.79,2950.0,326.8,327.02,326.67,326.79,2950.0
2018-05-04 11:15:00,326.75,326.76,326.45,326.63,1000.0,326.75,326.76,326.45,326.63,1000.0
2018-05-04 11:20:00,326.63,327.13,326.45,326.85,5102.0,326.63,327.13,326.45,326.85,5102.0
2018-05-04 11:25:00,326.77,327.08,326.49,327.05,2306.0,326.77,327.08,326.49,327.05,2306.0
2018-05-04 11:30:00,327.03,327.12,326.72,326.87,5465.0,327.03,327.12,326.72,326.87,5465.0
2018-05-04 11:35:00,327.0,327.32,326.9,327.01,16819.0,327.0,327.32,326.9,327.01,16819.0
2018-05-04 11:40:00,326.94,327.05,326.87,327.05,1730.0,326.94,327.05,326.87,327.05,1730.0
2018-05-04 11:45:00,327.05,327.18,326.95,326.95,2100.0,327.05,327.18,326.95,326.95,2100.0
2018-05-04 11:50:00,327.02,327.21,326.87,326.87,13138.0,327.02,327.21,326.87,326.87,13138.0
2018-05-04 11:55:00,326.91,327.19,326.79,326.94,33680.0,326.91,327.19,326.79,326.94,33680.0
2018-05-04 12:00:00,327.0,327.09,326.7,326.99,8100.0,327.0,327.09,326.7,326.99,8100.0
2018-05-04 12:05:00,327.0,327.09,326.9,326.95,7100.0,327.0,327.09,326.9,326.95,7100.0
2018-05-04 12:10:00,326.99,327.17,326.43,326.63,5891.0,326.99,327.17,326.43,326.63,5891.0
2018-05-04 12:15:00,326.52,326.64,325.47,325.88,4723.0,326.52,326.64,325.47,325.88,4723.0
2018-05-04 12:20:00,326.13,326.53,326.1,326.43,900.0,326.13,326.53,326.1,326.43,900.0
2018-05-04 12:25:00,326.5,326.83,326.46,326.61,9600.0,326.5,326.83,326.46,326.61,9600.0
2018-05-04 12:30:00,326.3,329.3,326.3,328.51,12140.0,326.3,329.3,326.3,328.51,12140.0
2018-05-04 12:35:00,328.61,329.48,328.2,329.48,4861.0,328.61,329.48,328.2,329.48,4861.0
2018-05-04 12:40:00,329.47,329.59,329.45,329.53,1500.0,329.47,329.59,329.45,329.53,1500.0
2018-05-04 12:45:00,329.3,330.49,329.29,330.16,33117.0,329.3,330.49,329.29,330.16,33117.0
2018-05-04 12:50:00,330.21,330.23,329.1,329.98,23342.0,330.21,330.23,329.1,329.98,23342.0
2018-05-04 12:55:00,329.72,329.72,329.41,329.41,1000.0,329.72,329.72,329.41,329.41,1000.0
2018-05-04 13:00:00,329.38,329.75,329.38,329.74,1000.0,329.38,329.75,329.38,329.74,1000.0
2018-05-04 13:05:00,329.48,329.79,329.36,329.78,1470.0,329.48,329.79,329.36,329.78,1470.0
2018-05-04 13:10:00,329.74,329.74,329.43,329.46,1100.0,329.74,329.74,329.43,329.46,1100.0
2018-05-04 13:15:00,329.06,329.47,329.05,329.09,2600.0,329.06,329.47,329.05,329.09,2600.0
2018-05-04 13:20:00,328.81,329.06,328.81,329.06,1600.0,328.81,329.06,328.81,329.06,1600.0
2018-05-04 13:25:00,329.12,329.44,329.06,329.44,1200.0,329.12,329.44,329.06,329.44,1200.0
2018-05-04 13:30:00,329.58,329.58,329.44,329.5,446.0,329.58,329.58,329.44,329.5,446.0
2018-05-04 13:35:00,329.77,330.03,329.68,330.03,1200.0,329.77,330.03,329.68,330.03,1200.0
2018-05-04 13:40:00,330.02,330.55,329.93,329.93,8229.0,330.02,330.55,329.93,329.93,8229.0
2018-05-04 13:45:00,330.1,330.59,330.1,330.38,1200.0,330.1,330.59,330.1,330.38,1200.0
2018-05-04 13:50:00,330.54,331.3,330.54,330.67,4842.0,330.54,331.3,330.54,330.67,4842.0
2018-05-04 13:55:00,331.09,331.34,330.77,331.06,7795.0,331.09,331.34,330.77,331.06,7795.0
2018-05-04 14:00:00,330.86,330.86,330.24,330.48,1948.0,330.86,330.86,330.24,330.48,1948.0
2018-05-04 14:05:00,330.98,331.06,330.63,330.72,4480.0,330.98,331.06,330.63,330.72,4480.0
2018-05-04 14:10:00,330.87,330.87,330.51,330.61,1438.0,330.87,330.87,330.51,330.61,1438.0
2018-05-04 14:15:00,330.73,331.0,330.69,330.77,3872.0,330.73,331.0,330.69,330.77,3872.0
2018-05-04 14:20:00,330.69,331.0,330.65,330.9,5300.0,330.69,331.0,330.65,330.9,5300.0
2018-05-04 14:25:00,330.94,331.32,330.63,331.02,17728.0,330.94,331.32,330.63,331.02,17728.0
2018-05-04 14:30:00,331.01,331.01,330.69,330.97,11490.0,331.01,331.01,330.69,330.97,11490.0
2018-05-04 14:35:00,330.97,331.12,330.73,330.81,12586.0,330.97,331.12,330.73,330.81,12586.0
2018-05-04 14:40:00,330.86,331.0,330.7,330.7,4900.0,330.86,331.0,330.7,330.7,4900.0
2018-05-04 14:45:00,330.66,330.8,330.48,330.5,3900.0,330.66,330.8,330.48,330.5,3900.0
2018-05-04 14:50:00,330.41,330.53,330.35,330.53,1600.0,330.41,330.53,330.35,330.53,1600.0
2018-05-04 14:55:00,330.7,331.0,330.49,330.7,1300.0,330.7,331.0,330.49,330.7,1300.0
2018-05-04 15:00:00,330.73,331.0,330.62,330.83,5839.0,330.73,331.0,330.62,330.83,5839.0
2018-05-04 15:05:00,330.53,330.59,330.37,330.52,1185.0,330.53,330.59,330.37,330.52,1185.0
2018-05-04 15:10:00,330.58,330.91,330.55,330.72,1600.0,330.58,330.91,330.55,330.72,1600.0
2018-05-04 15:15:00,330.85,330.85,330.07,330.17,9377.0,330.85,330.85,330.07,330.17,9377.0
2018-05-04 15:20:00,330.0,330.33,330.0,330.2,7119.0,330.0,330.33,330.0,330.2,7119.0
2018-05-04 15:25:00,330.35,330.35,330.02,330.04,22441.0,330.35,330.35,330.02,330.04,22441.0
2018-05-04 15:30:00,330.09,330.28,329.92,330.25,8507.0,330.09,330.28,329.92,330.25,8507.0
2018-05-04 15:35:00,330.18,331.02,330.1,330.67,16131.0,330.18,331.02,330.1,330.67,16131.0
2018-05-04 15:40:00,330.62,330.8,330.35,330.49,11355.0,330.62,330.8,330.35,330.49,11355.0
2018-05-04 15:45:00,330.5,330.54,330.14,330.14,9159.0,330.5,330.54,330.14,330.14,9159.0
2018-05-04 15:50:00,330.15,330.2,329.3,329.53,8765.0,330.15,330.2,329.3,329.53,8765.0
2018-05-04 15:55:00,329.62,329.97,329.2,329.97,24178.0,329.62,329.97,329.2,329.97,24178.0
2018-05-07 09:30:00,332.69,334.95,327.02,333.3,10001.0,332.69,334.95,327.02,333.3,10001.0
2018-05-07 09:35:00,333.53,334.88,333.53,334.09,1086.0,333.53,334.88,333.53,334.09,1086.0
2018-05-07 09:40:00,333.65,335.09,333.38,334.7,11335.0,333.65,335.09,333.38,334.7,11335.0
2018-05-07 09:45:00,334.55,334.8,333.88,334.01,23821.0,334.55,334.8,333.88,334.01,23821.0
2018-05-07 09:50:00,334.14,336.48,333.95,336.48,32934.0,334.14,336.48,333.95,336.48,32934.0
2018-05-07 09:55:00,336.2,336.38,335.52,335.95,7148.0,336.2,336.38,335.52,335.95,7148.0
2018-05-07 10:00:00,336.23,336.71,335.64,335.85,20172.0,336.23,336.71,335.64,335.85,20172.0
2018-05-07 10:05:00,335.85,336.27,335.34,336.27,5888.0,335.85,336.27,335.34,336.27,5888.0
2018-05-07 10:10:00,336.25,336.41,335.86,335.87,9600.0,336.25,336.41,335.86,335.87,9600.0
2018-05-07 10:15:00,336.12,336.4,335.87,336.15,12302.0,336.12,336.4,335.87,336.15,12302.0
2018-05-07 10:20:00,336.14,336.2,335.64,335.68,5974.0,336.14,336.2,335.64,335.68,5974.0
2018-05-07 10:25:00,335.57,336.15,335.51,335.85,5893.0,335.57,336.15,335.51,335.85,5893.0
2018-05-07 10:30:00,336.04,336.05,335.69,335.88,5183.0,336.04,336.05,335.69,335.88,5183.0
2018-05-07 10:35:00,336.0,336.0,335.0,335.0,10134.0,336.0,336.0,335.0,335.0,10134.0
2018-05-07 10:40:00,334.85,335.64,334.7,335.5,900.0,334.85,335.64,334.7,335.5,900.0
2018-05-07 10:45:00,335.44,335.44,334.91,335.07,2578.0,335.44,335.44,334.91,335.07,2578.0
2018-05-07 10:50:00,335.11,335.43,335.01,335.13,2606.0,335.11,335.43,335.01,335.13,2606.0
2018-05-07 10:55:00,335.36,335.36,334.97,335.24,1200.0,335.36,335.36,334.97,335.24,1200.0
2018-05-07 11:00:00,335.16,335.16,335.15,335.16,100.0,335.16,335.16,335.15,335.16,100.0
2018-05-07 11:05:00,335.15,335.47,334.84,335.42,2000.0,335.15,335.47,334.84,335.42,2000.0
2018-05-07 11:10:00,335.48,335.8,335.34,335.42,5000.0,335.48,335.8,335.34,335.42,5000.0
2018-05-07 11:15:00,335.72,335.72,335.21,335.41,5045.0,335.72,335.72,335.21,335.41,5045.0
2018-05-07 11:20:00,335.31,335.54,335.18,335.48,10278.0,335.31,335.54,335.18,335.48,10278.0
2018-05-07 11:25:00,335.4,335.67,335.22,335.42,15860.0,335.4,335.67,335.22,335.42,15860.0
2018-05-07 11:30:00,335.53,335.54,335.32,335.32,7067.0,335.53,335.54,335.32,335.32,7067.0
2018-05-07 11:35:00,335.37,335.45,334.59,334.75,4835.0,335.37,335.45,334.59,334.75,4835.0
2018-05-07 11:40:00,334.4,334.95,334.4,334.95,850.0,334.4,334.95,334.4,334.95,850.0
2018-05-07 11:45:00,334.94,335.4,334.93,335.35,2350.0,334.94,335.4,334.93,335.35,2350.0
2018-05-07 11:50:00,335.38,335.45,335.13,335.13,4865.0,335.38,335.45,335.13,335.13,4865.0
2018-05-07 11:55:00,335.27,336.5,335.27,335.96,11978.0,335.27,336.5,335.27,335.96,11978.0
2018-05-07 12:00:00,336.14,336.47,336.13,336.46,4200.0,336.14,336.47,336.13,336.46,4200.0
2018-05-07 12:05:00,336.68,337.39,336.33,337.18,15409.0,336.68,337.39,336.33,337.18,15409.0
2018-05-07 12:10:00,337.33,337.48,337.11,337.17,8250.0,337.33,337.48,337.11,337.17,8250.0
2018-05-07 12:15:00,337.01,337.08,336.82,336.99,4400.0,337.01,337.08,336.82,336.99,4400.0
2018-05-07 12:20:00,337.18,337.51,336.99,337.19,2600.0,337.18,337.51,336.99,337.19,2600.0
2018-05-07 12:25:00,337.38,337.9,337.38,337.66,1900.0,337.38,337.9,337.38,337.66,1900.0
2018-05-07 12:30:00,337.69,337.72,337.08,337.19,7404.0,337.69,337.72,337.08,337.19,7404.0
2018-05-07 12:35:00,337.18,337.18,336.77,337.1,1000.0,337.18,337.18,336.77,337.1,1000.0
2018-05-07 12:40:00,337.23,337.23,336.9,337.2,2000.0,337.23,337.23,336.9,337.2,2000.0
2018-05-07 12:45:00,337.33,337.5,337.18,337.44,1340.0,337.33,337.5,337.18,337.44,1340.0
2018-05-07 12:50:00,337.4,337.59,337.19,337.33,8600.0,337.4,337.59,337.19,337.33,8600.0
2018-05-07 12:55:00,337.16,337.41,337.13,337.41,1700.0,337.16,337.41,337.13,337.41,1700.0
2018-05-07 13:00:00,337.4,337.45,337.24,337.44,8419.0,337.4,337.45,337.24,337.44,8419.0
2018-05-07 13:05:00,337.44,337.47,337.14,337.21,2700.0,337.44,337.47,337.14,337.21,2700.0
2018-05-07 13:10:00,337.36,337.5,337.04,337.37,4967.0,337.36,337.5,337.04,337.37,4967.0
2018-05-07 13:15:00,337.27,338.52,337.21,338.4,12900.0,337.27,338.52,337.21,338.4,12900.0
2018-05-07 13:20:00,338.54,339.31,338.31,339.15,2062.0,338.54,339.31,338.31,339.15,2062.0
2018-05-07 13:25:00,339.26,339.48,339.06,339.38,2000.0,339.26,339.48,339.06,339.38,2000.0
2018-05-07 13:30:00,339.28,339.48,339.09,339.22,8417.0,339.28,339.48,339.09,339.22,8417.0
2018-05-07 13:35:00,339.27,339.27,338.84,339.03,2000.0,339.27,339.27,338.84,339.03,2000.0
2018-05-07 13:40:00,339.04,339.34,339.03,339.05,7270.0,339.04,339.34,339.03,339.05,7270.0
2018-05-07 13:45:00,339.13,340.52,339.05,340.03,11800.0,339.13,340.52,339.05,340.03,11800.0
2018-05-07 13:50:00,339.67,339.79,339.6,339.77,860.0,339.67,339.79,339.6,339.77,860.0
2018-05-07 13:55:00,340.08,340.28,339.76,340.21,1720.0,340.08,340.28,339.76,340.21,1720.0
2018-05-07 14:00:00,339.93,340.43,339.93,340.32,900.0,339.93,340.43,339.93,340.32,900.0
2018-05-07 14:05:00,340.38,340.39,339.77,339.9,3447.0,340.38,340.39,339.77,339.9,3447.0
2018-05-07 14:10:00,339.75,339.75,339.39,339.39,700.0,339.75,339.75,339.39,339.39,700.0
2018-05-07 14:15:00,339.35,339.72,339.35,339.6,800.0,339.35,339.72,339.35,339.6,800.0
2018-05-07 14:20:00,339.82,340.34,339.82,340.34,400.0,339.82,340.34,339.82,340.34,400.0
2018-05-07 14:25:00,340.48,341.98,340.45,341.98,4500.0,340.48,341.98,340.45,341.98,4500.0
2018-05-07 14:30:00,341.52,341.98,341.32,341.98,2100.0,341.52,341.98,341.32,341.98,2100.0
2018-05-07 14:35:00,342.19,342.19,341.78,342.01,2700.0,342.19,342.19,341.78,342.01,2700.0
2018-05-07 14:40:00,341.99,341.99,341.42,341.55,2374.0,341.99,341.99,341.42,341.55,2374.0
2018-05-07 14:45:00,341.67,341.67,340.75,340.93,6179.0,341.67,341.67,340.75,340.93,6179.0
2018-05-07 14:50:00,340.98,340.98,340.23,340.51,1600.0,340.98,340.98,340.23,340.51,1600.0
2018-05-07 14:55:00,340.49,341.24,340.49,340.7,2500.0,340.49,341.24,340.49,340.7,2500.0
2018-05-07 15:00:00,340.62,341.52,340.62,341.52,1800.0,340.62,341.52,340.62,341.52,1800.0
2018-05-07 15:05:00,341.52,341.66,341.13,341.41,2790.0,341.52,341.66,341.13,341.41,2790.0
2018-05-07 15:10:00,341.12,341.41,339.97,339.97,5939.0,341.12,341.41,339.97,339.97,5939.0
2018-05-07 15:15:00,339.92,340.4,339.76,340.02,3800.0,339.92,340.4,339.76,340.02,3800.0
2018-05-07 15:20:00,340.01,340.2,338.92,338.92,6550.0,340.01,340.2,338.92,338.92,6550.0
2018-05-07 15:25:00,339.0,339.46,338.23,339.36,6400.0,339.0,339.46,338.23,339.36,6400.0
2018-05-07 15:30:00,339.31,340.55,339.11,340.55,2900.0,339.31,340.55,339.11,340.55,2900.0
2018-05-07 15:35:00,340.39,340.49,339.83,340.28,8300.0,340.39,340.49,339.83,340.28,8300.0
2018-05-07 15:40:00,340.29,340.57,339.64,339.75,11600.0,340.29,340.57,339.64,339.75,11600.0
2018-05-07 15:45:00,339.59,339.78,339.21,339.25,9409.0,339.59,339.78,339.21,339.25,9409.0
2018-05-07 15:50:00,339.27,339.34,338.18,338.97,9697.0,339.27,339.34,338.18,338.97,9697.0
2018-05-07 15:55:00,339.02,339.58,339.02,339.31,14886.0,339.02,339.58,339.02,339.31,14886.0
2018-05-08 09:30:00,334.22,337.27,334.22,335.99,10203.0,334.22,337.27,334.22,335.99,10203.0
2018-05-08 09:35:00,336.02,337.37,335.24,336.5,5100.0,336.02,337.37,335.24,336.5,5100.0
2018-05-08 09:40:00,336.94,337.2,336.37,336.67,3663.0,336.94,337.2,336.37,336.67,3663.0
2018-05-08 09:45:00,336.27,336.64,335.76,335.76,7245.0,336.27,336.64,335.76,335.76,7245.0
2018-05-08 09:50:00,335.8,336.48,335.33,335.4,8100.0,335.8,336.48,335.33,335.4,8100.0
2018-05-08 09:55:00,335.86,336.43,335.45,336.02,6187.0,335.86,336.43,335.45,336.02,6187.0
2018-05-08 10:00:00,335.88,336.63,335.88,336.63,4200.0,335.88,336.63,335.88,336.63,4200.0
2018-05-08 10:05:00,337.09,338.16,337.09,337.9,2800.0,337.09,338.16,337.09,337.9,2800.0
2018-05-08 10:10:00,337.78,338.06,337.54,337.67,3200.0,337.78,338.06,337.54,337.67,3200.0
2018-05-08 10:15:00,337.84,337.84,336.5,336.66,5600.0,337.84,337.84,336.5,336.66,5600.0
2018-05-08 10:20:00,336.78,336.78,335.73,336.0,2500.0,336.78,336.78,335.73,336.0,2500.0
2018-05-08 10:25:00,335.98,336.28,335.54,336.08,4700.0,335.98,336.28,335.54,336.08,4700.0
2018-05-08 10:30:00,336.46,336.63,336.2,336.63,1524.0,336.46,336.63,336.2,336.63,1524.0
2018-05-08 10:35:00,336.88,337.29,336.2,336.41,3900.0,336.88,337.29,336.2,336.41,3900.0
2018-05-08 10:40:00,336.39,336.55,336.07,336.37,4000.0,336.39,336.55,336.07,336.37,4000.0
2018-05-08 10:45:00,336.22,336.31,335.24,335.24,6408.0,336.22,336.31,335.24,335.24,6408.0
2018-05-08 10:50:00,335.16,335.16,334.53,334.88,4300.0,335.16,335.16,334.53,334.88,4300.0
2018-05-08 10:55:00,334.88,334.9,334.04,334.04,2400.0,334.88,334.9,334.04,334.04,2400.0
2018-05-08 11:00:00,334.02,334.16,333.76,333.79,1817.0,334.02,334.16,333.76,333.79,1817.0
2018-05-08 11:05:00,333.76,333.76,331.92,331.98,3897.0,333.76,333.76,331.92,331.98,3897.0
2018-05-08 11:10:00,331.66,332.53,331.18,332.33,5900.0,331.66,332.53,331.18,332.33,5900.0
2018-05-08 11:15:00,332.83,333.36,332.2,332.7,2902.0,332.83,333.36,332.2,332.7,2902.0
2018-05-08 11:20:00,332.5,334.13,332.5,333.29,7600.0,332.5,334.13,332.5,333.29,7600.0
2018-05-08 11:25:00,332.64,333.55,332.64,333.14,3623.0,332.64,333.55,332.64,333.14,3623.0
2018-05-08 11:30:00,332.9,333.21,332.65,333.2,1600.0,332.9,333.21,332.65,333.2,1600.0
2018-05-08 11:35:00,333.31,333.31,331.49,331.92,3830.0,333.31,333.31,331.49,331.92,3830.0
2018-05-08 11:40:00,332.21,332.53,332.07,332.18,4703.0,332.21,332.53,332.07,332.18,4703.0
2018-05-08 11:45:00,331.7,332.64,331.7,332.39,2800.0,331.7,332.64,331.7,332.39,2800.0
2018-05-08 11:50:00,332.29,332.79,331.91,332.79,4500.0,332.29,332.79,331.91,332.79,4500.0
2018-05-08 11:55:00,332.72,332.76,332.52,332.52,600.0,332.72,332.76,332.52,332.52,600.0
2018-05-08 12:00:00,332.54,332.54,331.88,331.88,1300.0,332.54,332.54,331.88,331.88,1300.0
2018-05-08 12:05:00,331.97,332.57,331.91,332.56,5513.0,331.97,332.57,331.91,332.56,5513.0
2018-05-08 12:10:00,332.52,333.51,332.29,333.49,5969.0,332.52,333.51,332.29,333.49,5969.0
2018-05-08 12:15:00,334.04,334.2,333.5,333.5,2400.0,334.04,334.2,333.5,333.5,2400.0
2018-05-08 12:20:00,333.66,333.76,332.65,332.73,2100.0,333.66,333.76,332.65,332.73,2100.0
2018-05-08 12:25:00,332.9,333.34,332.75,332.76,2025.0,332.9,333.34,332.75,332.76,2025.0
2018-05-08 12:30:00,333.04,333.51,332.87,333.51,2700.0,333.04,333.51,332.87,333.51,2700.0
2018-05-08 12:35:00,333.23,333.54,333.22,333.43,1150.0,333.23,333.54,333.22,333.43,1150.0
2018-05-08 12:40:00,333.43,334.23,333.43,334.23,1014.0,333.43,334.23,333.43,334.23,1014.0
2018-05-08 12:45:00,334.52,334.75,334.19,334.54,1300.0,334.52,334.75,334.19,334.54,1300.0
2018-05-08 12:50:00,334.73,334.73,333.88,333.88,1800.0,334.73,334.73,333.88,333.88,1800.0
2018-05-08 12:55:00,333.48,333.81,333.44,333.8,3100.0,333.48,333.81,333.44,333.8,3100.0
2018-05-08 13:00:00,334.08,334.18,334.08,334.18,400.0,334.08,334.18,334.08,334.18,400.0
2018-05-08 13:05:00,334.38,334.38,334.21,334.33,800.0,334.38,334.38,334.21,334.33,800.0
2018-05-08 13:10:00,334.36,334.47,334.33,334.47,1000.0,334.36,334.47,334.33,334.47,1000.0
2018-05-08 13:15:00,334.5,334.5,334.21,334.47,2600.0,334.5,334.5,334.21,334.47,2600.0
2018-05-08 13:20:00,334.49,334.94,334.49,334.54,1089.0,334.49,334.94,334.49,334.54,1089.0
2018-05-08 13:25:00,334.55,334.83,334.5,334.5,700.0,334.55,334.83,334.5,334.5,700.0
2018-05-08 13:30:00,334.58,334.79,334.51,334.56,800.0,334.58,334.79,334.51,334.56,800.0
2018-05-08 13:35:00,334.78,335.2,334.61,334.72,2250.0,334.78,335.2,334.61,334.72,2250.0
2018-05-08 13:40:00,334.88,335.07,334.73,334.74,1600.0,334.88,335.07,334.73,334.74,1600.0
2018-05-08 13:45:00,334.78,334.92,334.3,334.3,1200.0,334.78,334.92,334.3,334.3,1200.0
2018-05-08 13:50:00,334.41,334.41,333.9,333.92,700.0,334.41,334.41,333.9,333.92,700.0
2018-05-08 13:55:00,333.92,333.92,333.25,333.25,400.0,333.92,333.92,333.25,333.25,400.0
2018-05-08 14:00:00,333.34,333.43,332.75,332.75,1700.0,333.34,333.43,332.75,332.75,1700.0
2018-05-08 14:05:00,333.01,333.12,332.76,332.94,600.0,333.01,333.12,332.76,332.94,600.0
2018-05-08 14:10:00,332.76,333.62,332.5,333.62,4675.0,332.76,333.62,332.5,333.62,4675.0
2018-05-08 14:15:00,333.45,333.56,332.99,333.11,1300.0,333.45,333.56,332.99,333.11,1300.0
2018-05-08 14:20:00,333.09,333.72,333.09,333.72,700.0,333.09,333.72,333.09,333.72,700.0
2018-05-08 14:25:00,334.57,334.58,334.26,334.5,670.0,334.57,334.58,334.26,334.5,670.0
2018-05-08 14:30:00,334.01,334.13,333.67,334.13,900.0,334.01,334.13,333.67,334.13,900.0
2018-05-08 14:35:00,334.12,334.12,333.62,333.62,950.0,334.12,334.12,333.62,333.62,950.0
2018-05-08 14:40:00,333.05,333.05,332.07,332.52,3315.0,333.05,333.05,332.07,332.52,3315.0
2018-05-08 14:45:00,332.8,333.06,332.17,332.49,1000.0,332.8,333.06,332.17,332.49,1000.0
2018-05-08 14:50:00,332.5,333.12,332.23,332.96,4100.0,332.5,333.12,332.23,332.96,4100.0
2018-05-08 14:55:00,332.82,333.08,332.8,332.8,1300.0,332.82,333.08,332.8,332.8,1300.0
2018-05-08 15:00:00,333.0,333.29,332.47,333.22,3400.0,333.0,333.29,332.47,333.22,3400.0
2018-05-08 15:05:00,333.35,333.63,333.03,333.03,2700.0,333.35,333.63,333.03,333.03,2700.0
2018-05-08 15:10:00,333.0,333.88,332.83,333.66,3200.0,333.0,333.88,332.83,333.66,3200.0
2018-05-08 15:15:00,333.74,333.74,333.32,333.47,3100.0,333.74,333.74,333.32,333.47,3100.0
2018-05-08 15:20:00,333.48,333.69,333.31,333.31,1800.0,333.48,333.69,333.31,333.31,1800.0
2018-05-08 15:25:00,333.04,333.28,332.87,333.12,2250.0,333.04,333.28,332.87,333.12,2250.0
2018-05-08 15:30:00,333.12,333.5,333.12,333.44,4100.0,333.12,333.5,333.12,333.44,4100.0
2018-05-08 15:35:00,333.38,333.85,333.37,333.8,4200.0,333.38,333.85,333.37,333.8,4200.0
2018-05-08 15:40:00,333.82,333.89,332.72,332.72,6039.0,333.82,333.89,332.72,332.72,6039.0
2018-05-08 15:45:00,332.72,333.23,332.56,333.1,11400.0,332.72,333.23,332.56,333.1,11400.0
2018-05-08 15:50:00,332.96,332.96,332.2,332.2,10202.0,332.96,332.96,332.2,332.2,10202.0
2018-05-08 15:55:00,332.25,333.64,332.21,333.64,17370.0,332.25,333.64,332.21,333.64,17370.0
2018-05-09 09:30:00,336.32,339.0,335.21,335.48,9287.0,336.32,339.0,335.21,335.48,9287.0
2018-05-09 09:35:00,335.37,335.37,331.8,331.8,4620.0,335.37,335.37,331.8,331.8,4620.0
2018-05-09 09:40:00,332.35,333.31,331.62,332.13,6621.0,332.35,333.31,331.62,332.13,6621.0
2018-05-09 09:45:00,332.76,333.12,332.24,332.64,2050.0,332.76,333.12,332.24,332.64,2050.0
2018-05-09 09:50:00,332.64,333.38,332.0,332.69,3645.0,332.64,333.38,332.0,332.69,3645.0
2018-05-09 09:55:00,332.77,332.77,330.61,331.1,2652.0,332.77,332.77,330.61,331.1,2652.0
2018-05-09 10:00:00,330.73,331.46,330.04,330.75,3900.0,330.73,331.46,330.04,330.75,3900.0
2018-05-09 10:05:00,330.79,332.4,330.79,331.46,5249.0,330.79,332.4,330.79,331.46,5249.0
2018-05-09 10:10:00,331.47,332.11,331.0,331.48,5460.0,331.47,332.11,331.0,331.48,5460.0
2018-05-09 10:15:00,331.23,331.63,330.97,331.33,1900.0,331.23,331.63,330.97,331.33,1900.0
2018-05-09 10:20:00,331.13,331.33,330.11,330.11,4300.0,331.13,331.33,330.11,330.11,4300.0
2018-05-09 10:25:00,330.44,330.77,329.69,329.84,13617.0,330.44,330.77,329.69,329.84,13617.0
2018-05-09 10:30:00,330.11,330.49,329.48,329.73,4875.0,330.11,330.49,329.48,329.73,4875.0
2018-05-09 10:35:00,329.49,330.37,329.31,329.73,5950.0,329.49,330.37,329.31,329.73,5950.0
2018-05-09 10:40:00,329.52,330.85,329.29,330.18,5677.0,329.52,330.85,329.29,330.18,5677.0
2018-05-09 10:45:00,329.94,330.56,329.68,330.11,32000.0,329.94,330.56,329.68,330.11,32000.0
2018-05-09 10:50:00,330.3,330.5,328.77,328.91,11703.0,330.3,330.5,328.77,328.91,11703.0
2018-05-09 10:55:00,328.64,329.34,328.0,328.27,11058.0,328.64,329.34,328.0,328.27,11058.0
2018-05-09 11:00:00,328.04,328.68,327.76,327.76,32572.0,328.04,328.68,327.76,327.76,32572.0
2018-05-09 11:05:00,328.1,328.1,327.67,328.05,1300.0,328.1,328.1,327.67,328.05,1300.0
2018-05-09 11:10:00,328.32,328.69,328.18,328.44,4434.0,328.32,328.69,328.18,328.44,4434.0
2018-05-09 11:15:00,328.17,328.45,327.93,327.93,4147.0,328.17,328.45,327.93,327.93,4147.0
2018-05-09 11:20:00,327.97,328.96,327.97,328.67,11704.0,327.97,328.96,327.97,328.67,11704.0
2018-05-09 11:25:00,328.46,328.88,328.46,328.8,3270.0,328.46,328.88,328.46,328.8,3270.0
2018-05-09 11:30:00,328.66,328.71,327.59,327.75,6128.0,328.66,328.71,327.59,327.75,6128.0
2018-05-09 11:35:00,327.93,328.71,327.5,327.7,8125.0,327.93,328.71,327.5,327.7,8125.0
2018-05-09 11:40:00,327.68,328.38,327.5,327.78,25756.0,327.68,328.38,327.5,327.78,25756.0
2018-05-09 11:45:00,327.89,329.16,327.48,329.1,47876.0,327.89,329.16,327.48,329.1,47876.0
2018-05-09 11:50:00,329.07,329.28,328.34,328.49,16579.0,329.07,329.28,328.34,328.49,16579.0
2018-05-09 11:55:00,328.29,330.28,328.29,330.1,13869.0,328.29,330.28,328.29,330.1,13869.0
2018-05-09 12:00:00,329.98,331.92,329.97,331.68,9700.0,329.98,331.92,329.97,331.68,9700.0
2018-05-09 12:05:00,331.63,332.17,331.17,331.17,7943.0,331.63,332.17,331.17,331.17,7943.0
2018-05-09 12:10:00,331.62,331.89,330.99,330.99,5278.0,331.62,331.89,330.99,330.99,5278.0
2018-05-09 12:15:00,331.36,331.57,331.01,331.31,7200.0,331.36,331.57,331.01,331.31,7200.0
2018-05-09 12:20:00,331.01,331.49,330.67,330.98,5857.0,331.01,331.49,330.67,330.98,5857.0
2018-05-09 12:25:00,330.98,331.3,330.21,330.21,10406.0,330.98,331.3,330.21,330.21,10406.0
2018-05-09 12:30:00,330.29,330.41,329.57,329.98,11248.0,330.29,330.41,329.57,329.98,11248.0
2018-05-09 12:35:00,330.0,330.0,329.02,329.5,5300.0,330.0,330.0,329.02,329.5,5300.0
2018-05-09 12:40:00,329.33,329.62,328.48,328.86,8956.0,329.33,329.62,328.48,328.86,8956.0
2018-05-09 12:45:00,329.01,329.08,328.55,328.87,5308.0,329.01,329.08,328.55,328.87,5308.0
2018-05-09 12:50:00,328.7,328.81,328.1,328.13,7895.0,328.7,328.81,328.1,328.13,7895.0
2018-05-09 12:55:00,328.04,328.27,327.83,328.2,4921.0,328.04,328.27,327.83,328.2,4921.0
2018-05-09 13:00:00,328.4,328.56,328.07,328.11,11843.0,328.4,328.56,328.07,328.11,11843.0
2018-05-09 13:05:00,328.25,328.59,327.91,328.32,12918.0,328.25,328.59,327.91,328.32,12918.0
2018-05-09 13:10:00,328.32,328.55,328.12,328.36,2506.0,328.32,328.55,328.12,328.36,2506.0
2018-05-09 13:15:00,328.55,329.0,328.55,328.92,7547.0,328.55,329.0,328.55,328.92,7547.0
2018-05-09 13:20:00,329.0,329.0,328.66,328.78,7701.0,329.0,329.0,328.66,328.78,7701.0
2018-05-09 13:25:00,328.78,329.08,328.17,329.08,6350.0,328.78,329.08,328.17,329.08,6350.0
2018-05-09 13:30:00,329.25,330.5,328.88,330.14,38173.0,329.25,330.5,328.88,330.14,38173.0
2018-05-09 13:35:00,330.16,330.16,329.32,329.49,10870.0,330.16,330.16,329.32,329.49,10870.0
2018-05-09 13:40:00,329.62,329.83,329.39,329.4,1500.0,329.62,329.83,329.39,329.4,1500.0
2018-05-09 13:45:00,329.33,329.47,329.09,329.44,1587.0,329.33,329.47,329.09,329.44,1587.0
2018-05-09 13:50:00,329.33,329.33,328.56,329.12,2874.0,329.33,329.33,328.56,329.12,2874.0
2018-05-09 13:55:00,329.01,329.01,327.75,327.75,3534.0,329.01,329.01,327.75,327.75,3534.0
2018-05-09 14:00:00,327.75,328.03,327.32,327.58,26533.0,327.75,328.03,327.32,327.58,26533.0
2018-05-09 14:05:00,327.62,328.52,327.49,327.98,19749.0,327.62,328.52,327.49,327.98,19749.0
2018-05-09 14:10:00,327.98,328.15,327.8,327.97,12600.0,327.98,328.15,327.8,327.97,12600.0
2018-05-09 14:15:00,328.05,328.05,327.36,327.56,5455.0,328.05,328.05,327.36,327.56,5455.0
2018-05-09 14:20:00,327.65,327.79,327.47,327.79,2300.0,327.65,327.79,327.47,327.79,2300.0
2018-05-09 14:25:00,328.01,328.01,327.24,327.73,13326.0,328.01,328.01,327.24,327.73,13326.0
2018-05-09 14:30:00,327.91,329.36,327.44,329.02,53961.0,327.91,329.36,327.44,329.02,53961.0
2018-05-09 14:35:00,329.12,329.26,328.77,329.13,12563.0,329.12,329.26,328.77,329.13,12563.0
2018-05-09 14:40:00,329.06,329.23,328.76,328.81,8249.0,329.06,329.23,328.76,328.81,8249.0
2018-05-09 14:45:00,328.79,328.97,328.32,328.63,17801.0,328.79,328.97,328.32,328.63,17801.0
2018-05-09 14:50:00,328.58,329.44,328.5,329.08,42232.0,328.58,329.44,328.5,329.08,42232.0
2018-05-09 14:55:00,328.69,330.49,328.69,329.88,21432.0,328.69,330.49,328.69,329.88,21432.0
2018-05-09 15:00:00,330.21,330.35,329.57,329.76,13115.0,330.21,330.35,329.57,329.76,13115.0
2018-05-09 15:05:00,329.7,330.19,329.54,329.94,18825.0,329.7,330.19,329.54,329.94,18825.0
2018-05-09 15:10:00,329.98,330.48,329.18,329.37,45147.0,329.98,330.48,329.18,329.37,45147.0
2018-05-09 15:15:00,329.31,329.43,327.98,328.49,14434.0,329.31,329.43,327.98,328.49,14434.0
2018-05-09 15:20:00,328.35,328.41,327.01,327.82,10920.0,328.35,328.41,327.01,327.82,10920.0
2018-05-09 15:25:00,328.25,329.03,327.81,328.84,16400.0,328.25,329.03,327.81,328.84,16400.0
2018-05-09 15:30:00,329.02,329.48,328.65,329.0,18395.0,329.02,329.48,328.65,329.0,18395.0
2018-05-09 15:35:00,328.97,329.22,328.61,328.79,8523.0,328.97,329.22,328.61,328.79,8523.0
2018-05-09 15:40:00,328.64,329.46,328.41,328.81,22605.0,328.64,329.46,328.41,328.81,22605.0
2018-05-09 15:45:00,328.98,329.17,328.59,328.59,12737.0,328.98,329.17,328.59,328.59,12737.0
2018-05-09 15:50:00,328.58,328.68,327.6,327.6,24642.0,328.58,328.68,327.6,327.6,24642.0
2018-05-09 15:55:00,327.6,328.48,325.06,325.32,79512.0,327.6,328.48,325.06,325.32,79512.0
2018-05-10 09:30:00,309.89,313.84,305.98,313.0,127430.0,309.89,313.84,305.98,313.0,127430.0
2018-05-10 09:35:00,312.5,312.5,310.01,310.91,70824.0,312.5,312.5,310.01,310.91,70824.0
2018-05-10 09:40:00,310.98,313.21,310.55,311.7,40031.0,310.98,313.21,310.55,311.7,40031.0
2018-05-10 09:45:00,312.0,312.98,311.75,312.7,26148.0,312.0,312.98,311.75,312.7,26148.0
2018-05-10 09:50:00,312.97,312.97,310.94,311.91,54446.0,312.97,312.97,310.94,311.91,54446.0
2018-05-10 09:55:00,312.28,317.07,311.38,316.91,80568.0,312.28,317.07,311.38,316.91,80568.0
2018-05-10 10:00:00,316.92,319.33,315.08,318.82,41653.0,316.92,319.33,315.08,318.82,41653.0
2018-05-10 10:05:00,318.6,325.5,318.02,321.0,69094.0,318.6,325.5,318.02,321.0,69094.0
2018-05-10 10:10:00,320.11,322.82,320.0,321.5,38013.0,320.11,322.82,320.0,321.5,38013.0
2018-05-10 10:15:00,321.33,323.98,320.87,323.11,39739.0,321.33,323.98,320.87,323.11,39739.0
2018-05-10 10:20:00,322.3,323.97,321.49,323.38,26978.0,322.3,323.97,321.49,323.38,26978.0
2018-05-10 10:25:00,323.17,326.14,322.72,324.0,20473.0,323.17,326.14,322.72,324.0,20473.0
2018-05-10 10:30:00,324.13,326.25,323.8,325.85,25098.0,324.13,326.25,323.8,325.85,25098.0
2018-05-10 10:35:00,325.87,325.87,323.5,323.89,25087.0,325.87,325.87,323.5,323.89,25087.0
2018-05-10 10:40:00,323.88,327.19,323.51,327.19,21357.0,323.88,327.19,323.51,327.19,21357.0
2018-05-10 10:45:00,327.36,328.77,326.08,328.45,11103.0,327.36,328.77,326.08,328.45,11103.0
2018-05-10 10:50:00,328.78,328.78,326.87,328.37,14214.0,328.78,328.78,326.87,328.37,14214.0
2018-05-10 10:55:00,328.13,330.0,328.03,329.83,28321.0,328.13,330.0,328.03,329.83,28321.0
2018-05-10 11:00:00,329.81,331.66,329.47,331.66,17104.0,329.81,331.66,329.47,331.66,17104.0
2018-05-10 11:05:00,331.98,333.77,331.31,333.0,31900.0,331.98,333.77,331.31,333.0,31900.0
2018-05-10 11:10:00,333.01,334.73,333.01,334.07,14365.0,333.01,334.73,333.01,334.07,14365.0
2018-05-10 11:15:00,334.18,335.99,333.72,335.42,20123.0,334.18,335.99,333.72,335.42,20123.0
2018-05-10 11:20:00,335.18,335.31,333.48,333.89,10070.0,335.18,335.31,333.48,333.89,10070.0
2018-05-10 11:25:00,333.74,333.74,331.78,333.23,15634.0,333.74,333.74,331.78,333.23,15634.0
2018-05-10 11:30:00,332.99,333.58,332.57,332.79,12653.0,332.99,333.58,332.57,332.79,12653.0
2018-05-10 11:35:00,332.73,332.78,332.01,332.15,4500.0,332.73,332.78,332.01,332.15,4500.0
2018-05-10 11:40:00,332.15,332.32,331.0,331.0,19006.0,332.15,332.32,331.0,331.0,19006.0
2018-05-10 11:45:00,330.8,330.8,328.65,328.94,15352.0,330.8,330.8,328.65,328.94,15352.0
2018-05-10 11:50:00,329.35,330.52,328.76,330.01,15016.0,329.35,330.52,328.76,330.01,15016.0
2018-05-10 11:55:00,330.65,332.79,330.51,331.22,14169.0,330.65,332.79,330.51,331.22,14169.0
2018-05-10 12:00:00,330.69,331.36,330.01,330.71,4800.0,330.69,331.36,330.01,330.71,4800.0
2018-05-10 12:05:00,330.54,330.92,330.39,330.45,2149.0,330.54,330.92,330.39,330.45,2149.0
2018-05-10 12:10:00,331.22,331.89,331.22,331.78,1670.0,331.22,331.89,331.22,331.78,1670.0
2018-05-10 12:15:00,331.8,331.8,329.67,329.98,8632.0,331.8,331.8,329.67,329.98,8632.0
2018-05-10 12:20:00,329.64,330.39,328.23,328.61,12318.0,329.64,330.39,328.23,328.61,12318.0
2018-05-10 12:25:00,328.69,328.96,328.4,328.71,6350.0,328.69,328.96,328.4,328.71,6350.0
2018-05-10 12:30:00,328.5,328.52,327.01,327.01,9815.0,328.5,328.52,327.01,327.01,9815.0
2018-05-10 12:35:00,327.26,327.65,326.82,327.57,8445.0,327.26,327.65,326.82,327.57,8445.0
2018-05-10 12:40:00,327.01,327.42,325.98,325.98,11284.0,327.01,327.42,325.98,325.98,11284.0
2018-05-10 12:45:00,325.82,326.52,325.31,326.51,6822.0,325.82,326.52,325.31,326.51,6822.0
2018-05-10 12:50:00,326.57,327.24,325.31,325.55,6695.0,326.57,327.24,325.31,325.55,6695.0
2018-05-10 12:55:00,325.33,326.42,325.33,326.41,3600.0,325.33,326.42,325.33,326.41,3600.0
2018-05-10 13:00:00,325.82,326.12,324.71,324.71,5701.0,325.82,326.12,324.71,324.71,5701.0
2018-05-10 13:05:00,325.02,325.8,324.71,325.79,6179.0,325.02,325.8,324.71,325.79,6179.0
2018-05-10 13:10:00,325.8,326.52,325.44,326.37,6385.0,325.8,326.52,325.44,326.37,6385.0
2018-05-10 13:15:00,326.3,326.83,326.2,326.59,2450.0,326.3,326.83,326.2,326.59,2450.0
2018-05-10 13:20:00,326.29,326.8,325.78,326.55,11769.0,326.29,326.8,325.78,326.55,11769.0
2018-05-10 13:25:00,326.28,326.43,324.9,324.91,6068.0,326.28,326.43,324.9,324.91,6068.0
2018-05-10 13:30:00,324.91,325.98,324.64,325.98,6361.0,324.91,325.98,324.64,325.98,6361.0
2018-05-10 13:35:00,325.98,326.19,324.7,325.05,9606.0,325.98,326.19,324.7,325.05,9606.0
2018-05-10 13:40:00,324.8,325.72,323.37,323.38,14130.0,324.8,325.72,323.37,323.38,14130.0
2018-05-10 13:45:00,323.69,323.69,320.97,321.5,11276.0,323.69,323.69,320.97,321.5,11276.0
2018-05-10 13:50:00,321.5,321.57,318.37,318.38,12826.0,321.5,321.57,318.37,318.38,12826.0
2018-05-10 13:55:00,318.62,319.48,316.54,316.54,20308.0,318.62,319.48,316.54,316.54,20308.0
2018-05-10 14:00:00,316.58,318.47,316.5,318.09,16100.0,316.58,318.47,316.5,318.09,16100.0
2018-05-10 14:05:00,318.08,318.86,317.81,318.63,10347.0,318.08,318.86,317.81,318.63,10347.0
2018-05-10 14:10:00,318.63,319.24,318.27,318.69,10344.0,318.63,319.24,318.27,318.69,10344.0
2018-05-10 14:15:00,318.65,318.75,316.5,316.6,11522.0,318.65,318.75,316.5,316.6,11522.0
2018-05-10 14:20:00,316.63,318.77,316.62,318.7,10785.0,316.63,318.77,316.62,318.7,10785.0
2018-05-10 14:25:00,318.71,319.99,318.43,319.69,5858.0,318.71,319.99,318.43,319.69,5858.0
2018-05-10 14:30:00,319.69,320.37,319.11,319.92,20965.0,319.69,320.37,319.11,319.92,20965.0
2018-05-10 14:35:00,320.11,320.4,319.79,320.4,12050.0,320.11,320.4,319.79,320.4,12050.0
2018-05-10 14:40:00,320.06,321.22,320.01,320.69,14195.0,320.06,321.22,320.01,320.69,14195.0
2018-05-10 14:45:00,320.32,320.36,319.68,319.87,9754.0,320.32,320.36,319.68,319.87,9754.0
2018-05-10 14:50:00,319.68,319.89,318.81,319.04,4800.0,319.68,319.89,318.81,319.04,4800.0
2018-05-10 14:55:00,318.72,319.34,318.3,319.06,12060.0,318.72,319.34,318.3,319.06,12060.0
2018-05-10 15:00:00,319.13,319.13,317.91,318.12,13148.0,319.13,319.13,317.91,318.12,13148.0
2018-05-10 15:05:00,317.9,318.19,317.33,318.0,10751.0,317.9,318.19,317.33,318.0,10751.0
2018-05-10 15:10:00,317.78,318.48,317.76,318.48,8100.0,317.78,318.48,317.76,318.48,8100.0
2018-05-10 15:15:00,318.25,318.78,318.16,318.61,5200.0,318.25,318.78,318.16,318.61,5200.0
2018-05-10 15:20:00,318.5,318.72,318.26,318.41,9249.0,318.5,318.72,318.26,318.41,9249.0
2018-05-10 15:25:00,318.28,318.4,317.62,317.95,9374.0,318.28,318.4,317.62,317.95,9374.0
2018-05-10 15:30:00,317.53,318.14,317.53,318.01,10950.0,317.53,318.14,317.53,318.01,10950.0
2018-05-10 15:35:00,318.01,318.42,317.7,317.72,14059.0,318.01,318.42,317.7,317.72,14059.0
2018-05-10 15:40:00,317.54,317.71,317.0,317.13,16383.0,317.54,317.71,317.0,317.13,16383.0
2018-05-10 15:45:00,317.09,317.18,316.12,316.48,29802.0,317.09,317.18,316.12,316.48,29802.0
2018-05-10 15:50:00,316.91,318.0,316.43,317.5,21284.0,316.91,318.0,316.43,317.5,21284.0
2018-05-10 15:55:00,317.36,317.63,316.09,316.43,36962.0,317.36,317.63,316.09,316.43,36962.0
2018-05-11 09:30:00,315.43,320.54,313.47,314.62,19887.0,315.43,320.54,313.47,314.62,19887.0
2018-05-11 09:35:00,314.25,316.36,314.17,315.92,13153.0,314.25,316.36,314.17,315.92,13153.0
2018-05-11 09:40:00,315.35,316.29,314.6,315.35,6700.0,315.35,316.29,314.6,315.35,6700.0
2018-05-11 09:45:00,315.77,315.81,314.04,314.15,9129.0,315.77,315.81,314.04,314.15,9129.0
2018-05-11 09:50:00,313.84,315.13,313.7,314.61,11843.0,313.84,315.13,313.7,314.61,11843.0
2018-05-11 09:55:00,314.87,316.68,314.61,316.59,13807.0,314.87,316.68,314.61,316.59,13807.0
2018-05-11 10:00:00,316.87,319.15,316.79,319.14,17296.0,316.87,319.15,316.79,319.14,17296.0
2018-05-11 10:05:00,319.28,320.64,318.58,319.75,31642.0,319.28,320.64,318.58,319.75,31642.0
2018-05-11 10:10:00,319.57,320.0,317.2,317.2,14305.0,319.57,320.0,317.2,317.2,14305.0
2018-05-11 10:15:00,317.46,317.71,315.57,315.94,18207.0,317.46,317.71,315.57,315.94,18207.0
2018-05-11 10:20:00,315.68,317.5,315.67,316.98,6632.0,315.68,317.5,315.67,316.98,6632.0
2018-05-11 10:25:00,317.4,318.19,316.32,317.97,11504.0,317.4,318.19,316.32,317.97,11504.0
2018-05-11 10:30:00,318.11,319.51,317.91,319.24,11120.0,318.11,319.51,317.91,319.24,11120.0
2018-05-11 10:35:00,319.24,319.5,318.64,318.64,8332.0,319.24,319.5,318.64,318.64,8332.0
2018-05-11 10:40:00,319.09,319.17,318.54,318.98,6415.0,319.09,319.17,318.54,318.98,6415.0
2018-05-11 10:45:00,319.12,320.99,319.12,320.43,17192.0,319.12,320.99,319.12,320.43,17192.0
2018-05-11 10:50:00,320.37,320.84,320.35,320.54,4100.0,320.37,320.84,320.35,320.54,4100.0
2018-05-11 10:55:00,320.53,321.02,320.42,320.5,7700.0,320.53,321.02,320.42,320.5,7700.0
2018-05-11 11:00:00,320.16,320.71,320.15,320.53,3400.0,320.16,320.71,320.15,320.53,3400.0
2018-05-11 11:05:00,320.65,320.65,320.0,320.42,20353.0,320.65,320.65,320.0,320.42,20353.0
2018-05-11 11:10:00,320.51,321.03,320.19,320.95,8900.0,320.51,321.03,320.19,320.95,8900.0
2018-05-11 11:15:00,320.56,321.26,320.56,321.08,4454.0,320.56,321.26,320.56,321.08,4454.0
2018-05-11 11:20:00,320.76,321.29,320.6,321.29,11138.0,320.76,321.29,320.6,321.29,11138.0
2018-05-11 11:25:00,321.01,321.29,320.71,320.8,5700.0,321.01,321.29,320.71,320.8,5700.0
2018-05-11 11:30:00,321.09,321.09,320.7,320.84,3600.0,321.09,321.09,320.7,320.84,3600.0
2018-05-11 11:35:00,320.68,320.95,320.5,320.68,5100.0,320.68,320.95,320.5,320.68,5100.0
2018-05-11 11:40:00,320.24,320.76,318.0,318.3,16017.0,320.24,320.76,318.0,318.3,16017.0
2018-05-11 11:45:00,318.01,318.01,317.28,317.51,6707.0,318.01,318.01,317.28,317.51,6707.0
2018-05-11 11:50:00,317.52,317.9,317.03,317.62,17746.0,317.52,317.9,317.03,317.62,17746.0
2018-05-11 11:55:00,317.86,317.92,316.17,316.17,3930.0,317.86,317.92,316.17,316.17,3930.0
2018-05-11 12:00:00,316.42,317.36,316.31,317.35,7341.0,316.42,317.36,316.31,317.35,7341.0
2018-05-11 12:05:00,317.27,317.47,317.09,317.3,1100.0,317.27,317.47,317.09,317.3,1100.0
2018-05-11 12:10:00,317.0,317.0,316.13,316.16,5052.0,317.0,317.0,316.13,316.16,5052.0
2018-05-11 12:15:00,316.16,316.61,315.59,316.61,7111.0,316.16,316.61,315.59,316.61,7111.0
2018-05-11 12:20:00,316.49,316.55,316.24,316.41,4904.0,316.49,316.55,316.24,316.41,4904.0
2018-05-11 12:25:00,316.29,316.48,315.58,315.92,8561.0,316.29,316.48,315.58,315.92,8561.0
2018-05-11 12:30:00,315.99,316.51,315.94,316.32,9658.0,315.99,316.51,315.94,316.32,9658.0
2018-05-11 12:35:00,316.14,316.51,316.13,316.17,9701.0,316.14,316.51,316.13,316.17,9701.0
2018-05-11 12:40:00,316.28,316.29,315.67,315.67,2700.0,316.28,316.29,315.67,315.67,2700.0
2018-05-11 12:45:00,315.67,315.77,315.55,315.55,2520.0,315.67,315.77,315.55,315.55,2520.0
2018-05-11 12:50:00,315.5,315.7,314.89,314.93,13276.0,315.5,315.7,314.89,314.93,13276.0
2018-05-11 12:55:00,314.71,315.0,314.71,314.92,1450.0,314.71,315.0,314.71,314.92,1450.0
2018-05-11 13:00:00,314.84,315.02,313.27,314.43,20968.0,314.84,315.02,313.27,314.43,20968.0
2018-05-11 13:05:00,313.79,314.21,313.75,314.07,3335.0,313.79,314.21,313.75,314.07,3335.0
2018-05-11 13:10:00,313.9,314.21,313.6,313.79,2520.0,313.9,314.21,313.6,313.79,2520.0
2018-05-11 13:15:00,313.52,313.75,313.0,313.0,4250.0,313.52,313.75,313.0,313.0,4250.0
2018-05-11 13:20:00,313.0,313.0,311.73,311.89,9437.0,313.0,313.0,311.73,311.89,9437.0
2018-05-11 13:25:00,312.02,312.16,311.94,312.16,2250.0,312.02,312.16,311.94,312.16,2250.0
2018-05-11 13:30:00,312.1,312.21,312.0,312.13,1963.0,312.1,312.21,312.0,312.13,1963.0
2018-05-11 13:35:00,312.08,312.28,311.5,311.69,2986.0,312.08,312.28,311.5,311.69,2986.0
2018-05-11 13:40:00,311.66,311.7,310.57,310.92,3745.0,311.66,311.7,310.57,310.92,3745.0
2018-05-11 13:45:00,310.93,311.86,310.93,311.65,4044.0,310.93,311.86,310.93,311.65,4044.0
2018-05-11 13:50:00,311.63,313.05,311.42,313.05,13728.0,311.63,313.05,311.42,313.05,13728.0
2018-05-11 13:55:00,313.13,313.77,312.89,313.68,6131.0,313.13,313.77,312.89,313.68,6131.0
2018-05-11 14:00:00,313.4,313.58,313.34,313.34,3190.0,313.4,313.58,313.34,313.34,3190.0
2018-05-11 14:05:00,313.05,313.27,312.52,312.52,945.0,313.05,313.27,312.52,312.52,945.0
2018-05-11 14:10:00,312.53,312.53,311.81,311.81,1700.0,312.53,312.53,311.81,311.81,1700.0
2018-05-11 14:15:00,311.81,312.59,311.8,312.31,2400.0,311.81,312.59,311.8,312.31,2400.0
2018-05-11 14:20:00,312.46,312.96,312.35,312.73,41145.0,312.46,312.96,312.35,312.73,41145.0
2018-05-11 14:25:00,312.78,312.92,312.56,312.92,4700.0,312.78,312.92,312.56,312.92,4700.0
2018-05-11 14:30:00,313.12,313.15,312.6,312.8,13007.0,313.12,313.15,312.6,312.8,13007.0
2018-05-11 14:35:00,312.93,312.93,312.51,312.51,4319.0,312.93,312.93,312.51,312.51,4319.0
2018-05-11 14:40:00,312.05,312.09,312.05,312.05,400.0,312.05,312.09,312.05,312.05,400.0
2018-05-11 14:45:00,312.2,312.26,311.98,312.17,2850.0,312.2,312.26,311.98,312.17,2850.0
2018-05-11 14:50:00,312.38,312.38,311.57,311.57,2553.0,312.38,312.38,311.57,311.57,2553.0
2018-05-11 14:55:00,311.71,312.0,311.31,311.31,1300.0,311.71,312.0,311.31,311.31,1300.0
2018-05-11 15:00:00,311.16,311.76,311.16,311.53,2747.0,311.16,311.76,311.16,311.53,2747.0
2018-05-11 15:05:00,311.34,311.68,311.03,311.68,2100.0,311.34,311.68,311.03,311.68,2100.0
2018-05-11 15:10:00,311.16,311.28,310.82,311.18,4400.0,311.16,311.28,310.82,311.18,4400.0
2018-05-11 15:15:00,311.28,311.48,311.05,311.27,2650.0,311.28,311.48,311.05,311.27,2650.0
2018-05-11 15:20:00,311.35,311.74,311.24,311.67,5359.0,311.35,311.74,311.24,311.67,5359.0
2018-05-11 15:25:00,311.74,311.87,311.5,311.5,3100.0,311.74,311.87,311.5,311.5,3100.0
2018-05-11 15:30:00,311.39,311.42,311.1,311.18,5300.0,311.39,311.42,311.1,311.18,5300.0
2018-05-11 15:35:00,311.23,311.24,310.26,310.3,4420.0,311.23,311.24,310.26,310.3,4420.0
2018-05-11 15:40:00,310.26,310.28,309.57,309.58,6348.0,310.26,310.28,309.57,309.58,6348.0
2018-05-11 15:45:00,309.59,309.59,308.17,308.34,14940.0,309.59,309.59,308.17,308.34,14940.0
2018-05-11 15:50:00,308.67,309.31,308.57,309.17,16927.0,308.67,309.31,308.57,309.17,16927.0
2018-05-11 15:55:00,309.28,309.51,308.56,309.0,30162.0,309.28,309.51,308.56,309.0,30162.0
2018-05-14 09:30:00,310.63,314.78,309.95,312.79,18757.0,310.63,314.78,309.95,312.79,18757.0
2018-05-14 09:35:00,312.45,313.49,310.99,311.06,9233.0,312.45,313.49,310.99,311.06,9233.0
2018-05-14 09:40:00,310.93,311.33,309.65,311.14,12866.0,310.93,311.33,309.65,311.14,12866.0
2018-05-14 09:45:00,311.15,312.23,310.14,310.67,12832.0,311.15,312.23,310.14,310.67,12832.0
2018-05-14 09:50:00,310.64,311.2,309.62,311.16,28861.0,310.64,311.2,309.62,311.16,28861.0
2018-05-14 09:55:00,310.77,311.31,310.5,310.94,10649.0,310.77,311.31,310.5,310.94,10649.0
2018-05-14 10:00:00,311.15,312.12,311.04,311.08,8416.0,311.15,312.12,311.04,311.08,8416.0
2018-05-14 10:05:00,311.29,311.29,309.48,309.84,21460.0,311.29,311.29,309.48,309.84,21460.0
2018-05-14 10:10:00,309.57,309.81,308.59,308.66,20129.0,309.57,309.81,308.59,308.66,20129.0
2018-05-14 10:15:00,308.59,308.87,307.26,307.74,14553.0,308.59,308.87,307.26,307.74,14553.0
2018-05-14 10:20:00,308.21,309.5,307.86,309.19,7038.0,308.21,309.5,307.86,309.19,7038.0
2018-05-14 10:25:00,309.31,309.35,308.51,309.0,10691.0,309.31,309.35,308.51,309.0,10691.0
2018-05-14 10:30:00,308.84,309.22,308.35,308.68,16902.0,308.84,309.22,308.35,308.68,16902.0
2018-05-14 10:35:00,308.67,308.8,307.92,307.92,30269.0,308.67,308.8,307.92,307.92,30269.0
2018-05-14 10:40:00,308.01,309.35,307.9,308.93,14931.0,308.01,309.35,307.9,308.93,14931.0
2018-05-14 10:45:00,308.93,309.09,308.74,308.83,6477.0,308.93,309.09,308.74,308.83,6477.0
2018-05-14 10:50:00,308.77,309.09,308.76,309.03,6870.0,308.77,309.09,308.76,309.03,6870.0
2018-05-14 10:55:00,309.1,309.21,308.77,308.97,8507.0,309.1,309.21,308.77,308.97,8507.0
2018-05-14 11:00:00,308.93,309.08,308.87,309.07,21693.0,308.93,309.08,308.87,309.07,21693.0
2018-05-14 11:05:00,308.97,309.05,307.52,307.85,18231.0,308.97,309.05,307.52,307.85,18231.0
2018-05-14 11:10:00,307.96,307.97,307.35,307.4,4826.0,307.96,307.97,307.35,307.4,4826.0
2018-05-14 11:15:00,307.49,308.32,307.49,307.71,7605.0,307.49,308.32,307.49,307.71,7605.0
2018-05-14 11:20:00,307.31,307.54,306.5,306.5,4877.0,307.31,307.54,306.5,306.5,4877.0
2018-05-14 11:25:00,306.51,306.63,305.3,306.45,15248.0,306.51,306.63,305.3,306.45,15248.0
2018-05-14 11:30:00,306.43,306.94,306.26,306.51,5721.0,306.43,306.94,306.26,306.51,5721.0
2018-05-14 11:35:00,306.66,307.15,306.43,306.73,4450.0,306.66,307.15,306.43,306.73,4450.0
2018-05-14 11:40:00,306.73,306.83,306.07,306.34,5138.0,306.73,306.83,306.07,306.34,5138.0
2018-05-14 11:45:00,306.26,306.29,305.5,305.7,6000.0,306.26,306.29,305.5,305.7,6000.0
2018-05-14 11:50:00,305.56,305.84,304.39,304.4,7985.0,305.56,305.84,304.39,304.4,7985.0
2018-05-14 11:55:00,304.42,304.88,303.89,304.2,9741.0,304.42,304.88,303.89,304.2,9741.0
2018-05-14 12:00:00,304.26,304.68,303.93,304.1,5463.0,304.26,304.68,303.93,304.1,5463.0
2018-05-14 12:05:00,303.92,304.09,303.41,303.81,8904.0,303.92,304.09,303.41,303.81,8904.0
2018-05-14 12:10:00,303.64,303.81,303.13,303.15,5550.0,303.64,303.81,303.13,303.15,5550.0
2018-05-14 12:15:00,303.29,303.29,302.23,302.43,10469.0,303.29,303.29,302.23,302.43,10469.0
2018-05-14 12:20:00,302.54,302.54,301.83,301.83,5298.0,302.54,302.54,301.83,301.83,5298.0
2018-05-14 12:25:00,301.93,301.94,300.29,300.66,8826.0,301.93,301.94,300.29,300.66,8826.0
2018-05-14 12:30:00,300.63,301.42,300.57,301.25,7500.0,300.63,301.42,300.57,301.25,7500.0
2018-05-14 12:35:00,301.2,301.92,301.17,301.81,2400.0,301.2,301.92,301.17,301.81,2400.0
2018-05-14 12:40:00,301.65,301.67,300.74,301.45,3628.0,301.65,301.67,300.74,301.45,3628.0
2018-05-14 12:45:00,301.16,301.16,300.49,300.52,2050.0,301.16,301.16,300.49,300.52,2050.0
2018-05-14 12:50:00,300.81,300.94,299.63,299.63,10387.0,300.81,300.94,299.63,299.63,10387.0
2018-05-14 12:55:00,299.78,299.98,298.1,298.68,12771.0,299.78,299.98,298.1,298.68,12771.0
2018-05-14 13:00:00,298.5,299.52,298.07,299.52,13555.0,298.5,299.52,298.07,299.52,13555.0
2018-05-14 13:05:00,299.42,300.43,299.36,300.37,15650.0,299.42,300.43,299.36,300.37,15650.0
2018-05-14 13:10:00,300.3,300.89,299.52,299.6,11540.0,300.3,300.89,299.52,299.6,11540.0
2018-05-14 13:15:00,299.65,299.65,298.17,298.18,4700.0,299.65,299.65,298.17,298.18,4700.0
2018-05-14 13:20:00,297.7,298.13,297.15,297.44,15674.0,297.7,298.13,297.15,297.44,15674.0
2018-05-14 13:25:00,297.29,297.46,296.68,297.41,9356.0,297.29,297.46,296.68,297.41,9356.0
2018-05-14 13:30:00,297.26,297.99,296.86,297.64,4378.0,297.26,297.99,296.86,297.64,4378.0
2018-05-14 13:35:00,297.3,297.84,297.23,297.23,3574.0,297.3,297.84,297.23,297.23,3574.0
2018-05-14 13:40:00,297.27,299.03,297.08,299.0,16632.0,297.27,299.03,297.08,299.0,16632.0
2018-05-14 13:45:00,299.11,299.11,298.27,298.52,4155.0,299.11,299.11,298.27,298.52,4155.0
2018-05-14 13:50:00,298.5,299.63,298.01,299.06,7240.0,298.5,299.63,298.01,299.06,7240.0
2018-05-14 13:55:00,298.98,299.23,298.6,299.23,4830.0,298.98,299.23,298.6,299.23,4830.0
2018-05-14 14:00:00,299.21,299.61,299.17,299.26,2000.0,299.21,299.61,299.17,299.26,2000.0
2018-05-14 14:05:00,299.23,299.24,298.57,298.81,5422.0,299.23,299.24,298.57,298.81,5422.0
2018-05-14 14:10:00,298.77,299.38,298.77,299.29,3538.0,298.77,299.38,298.77,299.29,3538.0
2018-05-14 14:15:00,299.13,299.28,298.69,299.23,10002.0,299.13,299.28,298.69,299.23,10002.0
2018-05-14 14:20:00,299.15,299.25,298.39,298.39,3300.0,299.15,299.25,298.39,298.39,3300.0
2018-05-14 14:25:00,298.25,299.0,298.24,299.0,8048.0,298.25,299.0,298.24,299.0,8048.0
2018-05-14 14:30:00,298.99,299.34,298.68,298.9,5300.0,298.99,299.34,298.68,298.9,5300.0
2018-05-14 14:35:00,298.66,298.87,298.34,298.79,7877.0,298.66,298.87,298.34,298.79,7877.0
2018-05-14 14:40:00,298.53,299.45,298.53,299.45,2728.0,298.53,299.45,298.53,299.45,2728.0
2018-05-14 14:45:00,299.45,299.45,299.0,299.1,6353.0,299.45,299.45,299.0,299.1,6353.0
2018-05-14 14:50:00,298.86,299.12,298.77,299.0,13968.0,298.86,299.12,298.77,299.0,13968.0
2018-05-14 14:55:00,299.05,299.39,298.91,299.35,4900.0,299.05,299.39,298.91,299.35,4900.0
2018-05-14 15:00:00,299.42,299.61,299.09,299.09,9184.0,299.42,299.61,299.09,299.09,9184.0
2018-05-14 15:05:00,299.09,299.09,298.61,298.8,9400.0,299.09,299.09,298.61,298.8,9400.0
2018-05-14 15:10:00,298.64,299.16,298.64,299.0,6848.0,298.64,299.16,298.64,299.0,6848.0
2018-05-14 15:15:00,299.05,299.31,298.92,299.24,7300.0,299.05,299.31,298.92,299.24,7300.0
2018-05-14 15:20:00,299.04,299.3,298.87,299.09,14004.0,299.04,299.3,298.87,299.09,14004.0
2018-05-14 15:25:00,298.88,299.03,298.59,298.59,9435.0,298.88,299.03,298.59,298.59,9435.0
2018-05-14 15:30:00,298.5,298.57,297.95,298.22,5376.0,298.5,298.57,297.95,298.22,5376.0
2018-05-14 15:35:00,297.94,298.83,297.94,298.54,6091.0,297.94,298.83,297.94,298.54,6091.0
2018-05-14 15:40:00,298.51,298.69,298.2,298.44,14680.0,298.51,298.69,298.2,298.44,14680.0
2018-05-14 15:45:00,298.2,298.63,297.45,297.45,17078.0,298.2,298.63,297.45,297.45,17078.0
2018-05-14 15:50:00,297.39,298.12,297.0,297.89,20708.0,297.39,298.12,297.0,297.89,20708.0
2018-05-14 15:55:00,297.8,298.7,297.8,298.59,34039.0,297.8,298.7,297.8,298.59,34039.0
2018-05-15 09:30:00,294.2,294.49,288.0,289.01,41850.0,294.2,294.49,288.0,289.01,41850.0
2018-05-15 09:35:00,289.5,290.47,288.0,288.28,16325.0,289.5,290.47,288.0,288.28,16325.0
2018-05-15 09:40:00,288.4,288.41,284.37,288.04,41671.0,288.4,288.41,284.37,288.04,41671.0
2018-05-15 09:45:00,287.64,288.11,285.74,286.1,20313.0,287.64,288.11,285.74,286.1,20313.0
2018-05-15 09:50:00,286.01,286.33,285.0,285.47,31878.0,286.01,286.33,285.0,285.47,31878.0
2018-05-15 09:55:00,285.44,286.63,285.42,285.8,33802.0,285.44,286.63,285.42,285.8,33802.0
2018-05-15 10:00:00,285.8,286.49,285.8,285.8,14405.0,285.8,286.49,285.8,285.8,14405.0
2018-05-15 10:05:00,285.88,287.72,285.8,287.45,30847.0,285.88,287.72,285.8,287.45,30847.0
2018-05-15 10:10:00,287.54,287.86,287.16,287.59,9080.0,287.54,287.86,287.16,287.59,9080.0
2018-05-15 10:15:00,287.79,288.9,287.5,288.85,24245.0,287.79,288.9,287.5,288.85,24245.0
2018-05-15 10:20:00,288.98,290.51,288.8,290.42,12950.0,288.98,290.51,288.8,290.42,12950.0
2018-05-15 10:25:00,290.38,290.62,289.78,290.38,7963.0,290.38,290.62,289.78,290.38,7963.0
2018-05-15 10:30:00,290.35,291.49,290.32,291.44,4943.0,290.35,291.49,290.32,291.44,4943.0
2018-05-15 10:35:00,291.46,293.35,291.46,293.35,11255.0,291.46,293.35,291.46,293.35,11255.0
2018-05-15 10:40:00,293.37,293.38,292.93,293.03,11286.0,293.37,293.38,292.93,293.03,11286.0
2018-05-15 10:45:00,293.04,293.9,293.0,293.89,12273.0,293.04,293.9,293.0,293.89,12273.0
2018-05-15 10:50:00,293.79,293.79,291.19,291.19,10072.0,293.79,293.79,291.19,291.19,10072.0
2018-05-15 10:55:00,291.0,291.48,290.35,290.68,7739.0,291.0,291.48,290.35,290.68,7739.0
2018-05-15 11:00:00,290.84,292.14,290.51,291.88,12146.0,290.84,292.14,290.51,291.88,12146.0
2018-05-15 11:05:00,291.88,292.2,291.56,291.67,9766.0,291.88,292.2,291.56,291.67,9766.0
2018-05-15 11:10:00,291.69,292.72,291.64,292.72,6507.0,291.69,292.72,291.64,292.72,6507.0
2018-05-15 11:15:00,292.49,293.0,292.49,292.69,6021.0,292.49,293.0,292.49,292.69,6021.0
2018-05-15 11:20:00,292.93,293.99,292.73,293.84,6278.0,292.93,293.99,292.73,293.84,6278.0
2018-05-15 11:25:00,293.81,294.91,293.23,294.75,11500.0,293.81,294.91,293.23,294.75,11500.0
2018-05-15 11:30:00,294.75,295.57,294.65,294.97,20520.0,294.75,295.57,294.65,294.97,20520.0
2018-05-15 11:35:00,295.01,295.9,294.91,295.35,19721.0,295.01,295.9,294.91,295.35,19721.0
2018-05-15 11:40:00,295.35,295.35,294.01,294.15,7224.0,295.35,295.35,294.01,294.15,7224.0
2018-05-15 11:45:00,294.35,294.44,291.82,291.87,10000.0,294.35,294.44,291.82,291.87,10000.0
2018-05-15 11:50:00,291.84,292.86,291.84,292.85,3400.0,291.84,292.86,291.84,292.85,3400.0
2018-05-15 11:55:00,293.23,293.55,292.8,292.84,8790.0,293.23,293.55,292.8,292.84,8790.0
2018-05-15 12:00:00,293.02,293.31,292.13,292.32,7520.0,293.02,293.31,292.13,292.32,7520.0
2018-05-15 12:05:00,292.11,292.49,291.95,292.49,1639.0,292.11,292.49,291.95,292.49,1639.0
2018-05-15 12:10:00,292.43,293.86,292.14,293.24,25300.0,292.43,293.86,292.14,293.24,25300.0
2018-05-15 12:15:00,293.24,294.15,293.23,293.56,6150.0,293.24,294.15,293.23,293.56,6150.0
2018-05-15 12:20:00,293.66,293.76,293.4,293.59,6550.0,293.66,293.76,293.4,293.59,6550.0
2018-05-15 12:25:00,293.56,294.99,293.43,294.69,7670.0,293.56,294.99,293.43,294.69,7670.0
2018-05-15 12:30:00,294.69,294.83,294.28,294.49,4155.0,294.69,294.83,294.28,294.49,4155.0
2018-05-15 12:35:00,294.41,294.75,294.36,294.47,24200.0,294.41,294.75,294.36,294.47,24200.0
2018-05-15 12:40:00,294.47,295.74,294.39,295.5,13200.0,294.47,295.74,294.39,295.5,13200.0
2018-05-15 12:45:00,295.5,295.83,295.15,295.29,22866.0,295.5,295.83,295.15,295.29,22866.0
2018-05-15 12:50:00,295.29,295.29,294.68,294.83,4109.0,295.29,295.29,294.68,294.83,4109.0
2018-05-15 12:55:00,294.97,295.0,294.3,294.39,10043.0,294.97,295.0,294.3,294.39,10043.0
2018-05-15 13:00:00,294.33,294.77,294.33,294.38,3955.0,294.33,294.77,294.33,294.38,3955.0
2018-05-15 13:05:00,294.36,294.99,294.03,294.99,8525.0,294.36,294.99,294.03,294.99,8525.0
2018-05-15 13:10:00,294.76,295.39,294.76,295.01,3301.0,294.76,295.39,294.76,295.01,3301.0
2018-05-15 13:15:00,294.79,295.11,294.69,294.93,4381.0,294.79,295.11,294.69,294.93,4381.0
2018-05-15 13:20:00,294.93,295.19,294.77,294.88,3405.0,294.93,295.19,294.77,294.88,3405.0
2018-05-15 13:25:00,295.0,295.32,295.0,295.13,4425.0,295.0,295.32,295.0,295.13,4425.0
2018-05-15 13:30:00,295.16,295.67,294.68,294.68,8612.0,295.16,295.67,294.68,294.68,8612.0
2018-05-15 13:35:00,294.65,295.35,294.17,295.0,20062.0,294.65,295.35,294.17,295.0,20062.0
2018-05-15 13:40:00,295.0,295.65,294.65,294.99,12973.0,295.0,295.65,294.65,294.99,12973.0
2018-05-15 13:45:00,294.95,295.25,294.37,295.0,17730.0,294.95,295.25,294.37,295.0,17730.0
2018-05-15 13:50:00,294.95,295.04,293.69,293.73,5296.0,294.95,295.04,293.69,293.73,5296.0
2018-05-15 13:55:00,293.59,293.59,292.05,292.98,10993.0,293.59,293.59,292.05,292.98,10993.0
2018-05-15 14:00:00,293.24,293.62,292.31,293.22,8358.0,293.24,293.62,292.31,293.22,8358.0
2018-05-15 14:05:00,293.06,294.21,293.05,294.16,3670.0,293.06,294.21,293.05,294.16,3670.0
2018-05-15 14:10:00,294.17,294.49,293.93,294.28,4258.0,294.17,294.49,293.93,294.28,4258.0
2018-05-15 14:15:00,294.12,294.58,293.88,294.3,4005.0,294.12,294.58,293.88,294.3,4005.0
2018-05-15 14:20:00,294.29,294.3,293.64,293.72,3004.0,294.29,294.3,293.64,293.72,3004.0
2018-05-15 14:25:00,293.72,295.89,293.54,295.32,20140.0,293.72,295.89,293.54,295.32,20140.0
2018-05-15 14:30:00,295.33,295.58,294.68,294.69,3135.0,295.33,295.58,294.68,294.69,3135.0
2018-05-15 14:35:00,294.6,294.67,293.88,294.08,6700.0,294.6,294.67,293.88,294.08,6700.0
2018-05-15 14:40:00,294.07,294.33,293.91,294.28,4000.0,294.07,294.33,293.91,294.28,4000.0
2018-05-15 14:45:00,294.28,294.28,293.57,293.61,3200.0,294.28,294.28,293.57,293.61,3200.0
2018-05-15 14:50:00,293.53,293.7,293.25,293.39,5028.0,293.53,293.7,293.25,293.39,5028.0
2018-05-15 14:55:00,293.49,293.69,292.97,293.19,5023.0,293.49,293.69,292.97,293.19,5023.0
2018-05-15 15:00:00,293.11,293.13,292.21,292.58,6099.0,293.11,293.13,292.21,292.58,6099.0
2018-05-15 15:05:00,292.68,292.94,292.52,292.94,4800.0,292.68,292.94,292.52,292.94,4800.0
2018-05-15 15:10:00,292.83,293.23,292.69,293.13,10300.0,292.83,293.23,292.69,293.13,10300.0
2018-05-15 15:15:00,292.99,293.95,292.92,293.65,12561.0,292.99,293.95,292.92,293.65,12561.0
2018-05-15 15:20:00,293.65,293.71,293.09,293.09,4300.0,293.65,293.71,293.09,293.09,4300.0
2018-05-15 15:25:00,293.13,293.13,291.52,291.99,10450.0,293.13,293.13,291.52,291.99,10450.0
2018-05-15 15:30:00,292.01,292.51,291.78,292.27,8300.0,292.01,292.51,291.78,292.27,8300.0
2018-05-15 15:35:00,292.44,293.39,292.06,292.29,20480.0,292.44,293.39,292.06,292.29,20480.0
2018-05-15 15:40:00,292.18,292.18,291.36,291.42,13600.0,292.18,292.18,291.36,291.42,13600.0
2018-05-15 15:45:00,291.33,291.34,291.0,291.34,21208.0,291.33,291.34,291.0,291.34,21208.0
2018-05-15 15:50:00,291.47,291.9,290.8,290.82,19718.0,291.47,291.9,290.8,290.82,19718.0
2018-05-15 15:55:00,290.82,290.99,290.09,290.77,47958.0,290.82,290.99,290.09,290.77,47958.0
2018-05-16 09:30:00,289.56,290.74,285.07,290.36,19366.0,289.56,290.74,285.07,290.36,19366.0
2018-05-16 09:35:00,290.34,293.66,290.02,293.65,35225.0,290.34,293.66,290.02,293.65,35225.0
2018-05-16 09:40:00,293.65,295.0,292.96,293.63,14439.0,293.65,295.0,292.96,293.63,14439.0
2018-05-16 09:45:00,293.44,294.77,292.52,294.77,7776.0,293.44,294.77,292.52,294.77,7776.0
2018-05-16 09:50:00,294.62,296.28,294.6,296.26,49450.0,294.62,296.28,294.6,296.26,49450.0
2018-05-16 09:55:00,296.03,296.26,294.11,294.98,12501.0,296.03,296.26,294.11,294.98,12501.0
2018-05-16 10:00:00,295.24,295.67,294.84,295.51,9780.0,295.24,295.67,294.84,295.51,9780.0
2018-05-16 10:05:00,295.51,297.37,295.45,297.12,31153.0,295.51,297.37,295.45,297.12,31153.0
2018-05-16 10:10:00,297.14,297.29,295.69,296.02,32455.0,297.14,297.29,295.69,296.02,32455.0
2018-05-16 10:15:00,296.07,297.05,295.93,295.94,9955.0,296.07,297.05,295.93,295.94,9955.0
2018-05-16 10:20:00,295.7,297.19,294.63,297.12,53011.0,295.7,297.19,294.63,297.12,53011.0
2018-05-16 10:25:00,297.0,298.19,296.93,297.09,33743.0,297.0,298.19,296.93,297.09,33743.0
2018-05-16 10:30:00,297.03,297.56,295.5,297.56,17235.0,297.03,297.56,295.5,297.56,17235.0
2018-05-16 10:35:00,297.41,297.52,295.18,295.72,27351.0,297.41,297.52,295.18,295.72,27351.0
2018-05-16 10:40:00,295.78,296.62,295.7,296.62,8754.0,295.78,296.62,295.7,296.62,8754.0
2018-05-16 10:45:00,296.5,297.77,296.26,297.11,23584.0,296.5,297.77,296.26,297.11,23584.0
2018-05-16 10:50:00,296.54,298.03,296.45,298.02,18105.0,296.54,298.03,296.45,298.02,18105.0
2018-05-16 10:55:00,298.0,298.0,296.49,297.9,23770.0,298.0,298.0,296.49,297.9,23770.0
2018-05-16 11:00:00,297.55,298.25,297.2,298.15,24359.0,297.55,298.25,297.2,298.15,24359.0
2018-05-16 11:05:00,297.99,299.43,297.99,298.79,7984.0,297.99,299.43,297.99,298.79,7984.0
2018-05-16 11:10:00,298.94,298.94,296.84,297.16,8360.0,298.94,298.94,296.84,297.16,8360.0
2018-05-16 11:15:00,297.16,298.74,297.04,298.59,18601.0,297.16,298.74,297.04,298.59,18601.0
2018-05-16 11:20:00,298.06,298.46,297.45,298.13,5600.0,298.06,298.46,297.45,298.13,5600.0
2018-05-16 11:25:00,297.65,298.2,297.51,298.05,11343.0,297.65,298.2,297.51,298.05,11343.0
2018-05-16 11:30:00,298.0,299.26,297.94,298.55,21971.0,298.0,299.26,297.94,298.55,21971.0
2018-05-16 11:35:00,298.49,298.91,298.15,298.71,13807.0,298.49,298.91,298.15,298.71,13807.0
2018-05-16 11:40:00,298.7,299.6,298.43,298.83,52024.0,298.7,299.6,298.43,298.83,52024.0
2018-05-16 11:45:00,298.83,299.88,298.52,299.6,44680.0,298.83,299.88,298.52,299.6,44680.0
2018-05-16 11:50:00,299.5,299.72,299.0,299.61,10988.0,299.5,299.72,299.0,299.61,10988.0
2018-05-16 11:55:00,299.7,299.7,298.45,299.29,24300.0,299.7,299.7,298.45,299.29,24300.0
2018-05-16 12:00:00,299.28,299.44,298.7,298.7,2100.0,299.28,299.44,298.7,298.7,2100.0
2018-05-16 12:05:00,298.72,299.02,298.72,298.74,2530.0,298.72,299.02,298.72,298.74,2530.0
2018-05-16 12:10:00,298.74,299.23,298.72,299.17,1900.0,298.74,299.23,298.72,299.17,1900.0
2018-05-16 12:15:00,299.24,299.24,298.78,299.05,6108.0,299.24,299.24,298.78,299.05,6108.0
2018-05-16 12:20:00,298.94,299.23,298.94,299.02,3276.0,298.94,299.23,298.94,299.02,3276.0
2018-05-16 12:25:00,299.1,299.23,298.85,298.9,4113.0,299.1,299.23,298.85,298.9,4113.0
2018-05-16 12:30:00,298.85,299.26,298.84,299.01,3924.0,298.85,299.26,298.84,299.01,3924.0
2018-05-16 12:35:00,299.07,299.27,298.95,299.15,1900.0,299.07,299.27,298.95,299.15,1900.0
2018-05-16 12:40:00,299.16,299.8,299.16,299.66,9300.0,299.16,299.8,299.16,299.66,9300.0
2018-05-16 12:45:00,299.74,300.78,299.71,300.78,2598.0,299.74,300.78,299.71,300.78,2598.0
2018-05-16 12:50:00,300.84,302.13,300.64,300.65,9283.0,300.84,302.13,300.64,300.65,9283.0
2018-05-16 12:55:00,300.52,301.29,300.27,301.04,8800.0,300.52,301.29,300.27,301.04,8800.0
2018-05-16 13:00:00,301.04,301.52,300.94,301.19,3580.0,301.04,301.52,300.94,301.19,3580.0
2018-05-16 13:05:00,300.94,300.94,300.34,300.34,2850.0,300.94,300.94,300.34,300.34,2850.0
2018-05-16 13:10:00,300.34,300.63,300.33,300.33,1065.0,300.34,300.63,300.33,300.33,1065.0
2018-05-16 13:15:00,300.61,301.5,300.61,301.5,3486.0,300.61,301.5,300.61,301.5,3486.0
2018-05-16 13:20:00,301.5,302.36,301.27,301.81,7943.0,301.5,302.36,301.27,301.81,7943.0
2018-05-16 13:25:00,301.67,301.83,301.5,301.75,1787.0,301.67,301.83,301.5,301.75,1787.0
2018-05-16 13:30:00,301.81,301.82,301.24,301.24,1625.0,301.81,301.82,301.24,301.24,1625.0
2018-05-16 13:35:00,301.2,301.47,300.34,300.34,4359.0,301.2,301.47,300.34,300.34,4359.0
2018-05-16 13:40:00,300.35,300.45,299.86,300.22,11929.0,300.35,300.45,299.86,300.22,11929.0
2018-05-16 13:45:00,300.13,300.31,299.72,300.1,8326.0,300.13,300.31,299.72,300.1,8326.0
2018-05-16 13:50:00,300.05,300.41,299.92,300.41,9082.0,300.05,300.41,299.92,300.41,9082.0
2018-05-16 13:55:00,300.42,301.45,300.42,300.74,3824.0,300.42,301.45,300.42,300.74,3824.0
2018-05-16 14:00:00,300.47,300.47,300.45,300.45,200.0,300.47,300.47,300.45,300.45,200.0
2018-05-16 14:05:00,300.44,300.61,300.44,300.61,1145.0,300.44,300.61,300.44,300.61,1145.0
2018-05-16 14:10:00,300.54,301.19,300.53,301.19,4700.0,300.54,301.19,300.53,301.19,4700.0
2018-05-16 14:15:00,301.23,301.74,301.1,301.7,4516.0,301.23,301.74,301.1,301.7,4516.0
2018-05-16 14:20:00,301.94,302.32,301.81,302.04,5286.0,301.94,302.32,301.81,302.04,5286.0
2018-05-16 14:25:00,302.2,303.26,302.05,303.14,11027.0,302.2,303.26,302.05,303.14,11027.0
2018-05-16 14:30:00,303.05,303.48,302.96,303.38,5785.0,303.05,303.48,302.96,303.38,5785.0
2018-05-16 14:35:00,303.58,303.67,303.28,303.52,4650.0,303.58,303.67,303.28,303.52,4650.0
2018-05-16 14:40:00,303.53,304.41,303.52,304.17,10680.0,303.53,304.41,303.52,304.17,10680.0
2018-05-16 14:45:00,304.19,304.49,303.85,303.85,15340.0,304.19,304.49,303.85,303.85,15340.0
2018-05-16 14:50:00,304.03,304.17,302.76,303.12,12810.0,304.03,304.17,302.76,303.12,12810.0
2018-05-16 14:55:00,303.28,303.86,303.14,303.86,4236.0,303.28,303.86,303.14,303.86,4236.0
2018-05-16 15:00:00,303.84,304.08,303.55,303.94,12429.0,303.84,304.08,303.55,303.94,12429.0
2018-05-16 15:05:00,304.07,304.65,303.95,304.65,4900.0,304.07,304.65,303.95,304.65,4900.0
2018-05-16 15:10:00,304.69,305.06,304.49,304.64,9772.0,304.69,305.06,304.49,304.64,9772.0
2018-05-16 15:15:00,304.63,304.82,303.51,303.56,26467.0,304.63,304.82,303.51,303.56,26467.0
2018-05-16 15:20:00,303.6,303.71,303.04,303.04,11685.0,303.6,303.71,303.04,303.04,11685.0
2018-05-16 15:25:00,303.16,303.55,303.16,303.37,13753.0,303.16,303.55,303.16,303.37,13753.0
2018-05-16 15:30:00,303.37,303.37,302.27,302.56,15484.0,303.37,303.37,302.27,302.56,15484.0
2018-05-16 15:35:00,302.6,303.46,302.6,303.46,13774.0,302.6,303.46,302.6,303.46,13774.0
2018-05-16 15:40:00,303.45,304.0,303.45,304.0,11434.0,303.45,304.0,303.45,304.0,11434.0
2018-05-16 15:45:00,303.9,304.15,303.69,304.02,19286.0,303.9,304.15,303.69,304.02,19286.0
2018-05-16 15:50:00,303.99,305.34,303.88,305.18,24132.0,303.99,305.34,303.88,305.18,24132.0
2018-05-16 15:55:00,305.12,305.73,305.08,305.2,45730.0,305.12,305.73,305.08,305.2,45730.0
2018-05-17 09:30:00,303.03,303.44,299.26,299.75,23214.0,303.03,303.44,299.26,299.75,23214.0
2018-05-17 09:35:00,300.07,301.0,299.73,300.78,29326.0,300.07,301.0,299.73,300.78,29326.0
2018-05-17 09:40:00,300.79,301.61,296.39,297.92,39165.0,300.79,301.61,296.39,297.92,39165.0
2018-05-17 09:45:00,297.92,299.45,297.92,299.08,19446.0,297.92,299.45,297.92,299.08,19446.0
2018-05-17 09:50:00,298.97,299.22,297.81,297.99,13600.0,298.97,299.22,297.81,297.99,13600.0
2018-05-17 09:55:00,297.95,299.22,297.94,298.41,7342.0,297.95,299.22,297.94,298.41,7342.0
2018-05-17 10:00:00,298.35,300.39,298.15,299.93,15873.0,298.35,300.39,298.15,299.93,15873.0
2018-05-17 10:05:00,299.92,300.83,299.46,300.0,15399.0,299.92,300.83,299.46,300.0,15399.0
2018-05-17 10:10:00,300.06,300.23,297.8,298.94,23195.0,300.06,300.23,297.8,298.94,23195.0
2018-05-17 10:15:00,298.73,299.44,298.4,299.13,15104.0,298.73,299.44,298.4,299.13,15104.0
2018-05-17 10:20:00,299.11,299.52,298.55,299.51,8488.0,299.11,299.52,298.55,299.51,8488.0
2018-05-17 10:25:00,299.13,299.53,298.58,299.53,6600.0,299.13,299.53,298.58,299.53,6600.0
2018-05-17 10:30:00,299.85,299.85,299.18,299.61,2210.0,299.85,299.85,299.18,299.61,2210.0
2018-05-17 10:35:00,299.72,300.23,299.54,299.58,4115.0,299.72,300.23,299.54,299.58,4115.0
2018-05-17 10:40:00,299.44,299.84,298.94,299.23,5200.0,299.44,299.84,298.94,299.23,5200.0
2018-05-17 10:45:00,299.33,299.45,298.56,298.56,5299.0,299.33,299.45,298.56,298.56,5299.0
2018-05-17 10:50:00,298.49,299.18,298.25,299.05,4700.0,298.49,299.18,298.25,299.05,4700.0
2018-05-17 10:55:00,299.18,299.43,298.89,299.37,2750.0,299.18,299.43,298.89,299.37,2750.0
2018-05-17 11:00:00,299.3,299.88,298.59,299.65,7767.0,299.3,299.88,298.59,299.65,7767.0
2018-05-17 11:05:00,299.89,300.03,299.6,300.03,2047.0,299.89,300.03,299.6,300.03,2047.0
2018-05-17 11:10:00,299.77,300.56,299.77,300.51,7496.0,299.77,300.56,299.77,300.51,7496.0
2018-05-17 11:15:00,300.45,300.75,299.89,300.26,9168.0,300.45,300.75,299.89,300.26,9168.0
2018-05-17 11:20:00,300.26,300.3,299.12,299.12,2600.0,300.26,300.3,299.12,299.12,2600.0
2018-05-17 11:25:00,299.17,299.49,299.01,299.36,5517.0,299.17,299.49,299.01,299.36,5517.0
2018-05-17 11:30:00,299.51,299.64,299.02,299.19,3300.0,299.51,299.64,299.02,299.19,3300.0
2018-05-17 11:35:00,299.24,300.03,299.24,299.69,2877.0,299.24,300.03,299.24,299.69,2877.0
2018-05-17 11:40:00,299.88,299.88,299.3,299.58,4550.0,299.88,299.88,299.3,299.58,4550.0
2018-05-17 11:45:00,299.4,299.84,299.16,299.8,7381.0,299.4,299.84,299.16,299.8,7381.0
2018-05-17 11:50:00,299.63,299.95,299.41,299.79,8100.0,299.63,299.95,299.41,299.79,8100.0
2018-05-17 11:55:00,299.75,300.57,299.75,300.36,5199.0,299.75,300.57,299.75,300.36,5199.0
2018-05-17 12:00:00,300.22,300.61,300.21,300.49,3672.0,300.22,300.61,300.21,300.49,3672.0
2018-05-17 12:05:00,300.15,300.59,299.92,300.5,3500.0,300.15,300.59,299.92,300.5,3500.0
2018-05-17 12:10:00,300.51,300.76,300.15,300.55,2700.0,300.51,300.76,300.15,300.55,2700.0
2018-05-17 12:15:00,300.53,300.56,300.14,300.56,3900.0,300.53,300.56,300.14,300.56,3900.0
2018-05-17 12:20:00,300.69,301.21,300.69,300.79,4401.0,300.69,301.21,300.69,300.79,4401.0
2018-05-17 12:25:00,300.44,301.23,300.44,301.2,3000.0,300.44,301.23,300.44,301.2,3000.0
2018-05-17 12:30:00,300.81,301.14,300.04,300.04,1900.0,300.81,301.14,300.04,300.04,1900.0
2018-05-17 12:35:00,300.26,300.43,299.74,299.89,2000.0,300.26,300.43,299.74,299.89,2000.0
2018-05-17 12:40:00,299.67,299.78,299.05,299.78,6399.0,299.67,299.78,299.05,299.78,6399.0
2018-05-17 12:45:00,299.66,300.42,299.57,300.18,6200.0,299.66,300.42,299.57,300.18,6200.0
2018-05-17 12:50:00,300.1,300.52,300.1,300.29,2200.0,300.1,300.52,300.1,300.29,2200.0
2018-05-17 12:55:00,300.11,300.35,299.89,300.13,1407.0,300.11,300.35,299.89,300.13,1407.0
2018-05-17 13:00:00,299.92,300.39,299.91,300.37,3600.0,299.92,300.39,299.91,300.37,3600.0
2018-05-17 13:05:00,300.25,300.49,300.24,300.41,2300.0,300.25,300.49,300.24,300.41,2300.0
2018-05-17 13:10:00,300.18,300.35,299.59,299.59,4700.0,300.18,300.35,299.59,299.59,4700.0
2018-05-17 13:15:00,299.6,299.75,299.0,299.24,2300.0,299.6,299.75,299.0,299.24,2300.0
2018-05-17 13:20:00,299.07,299.22,298.81,298.99,6329.0,299.07,299.22,298.81,298.99,6329.0
2018-05-17 13:25:00,298.79,299.42,298.79,298.97,8300.0,298.79,299.42,298.79,298.97,8300.0
2018-05-17 13:30:00,299.01,299.38,298.97,299.38,4500.0,299.01,299.38,298.97,299.38,4500.0
2018-05-17 13:35:00,299.25,299.67,299.09,299.55,6003.0,299.25,299.67,299.09,299.55,6003.0
2018-05-17 13:40:00,299.42,299.66,298.7,298.98,7028.0,299.42,299.66,298.7,298.98,7028.0
2018-05-17 13:45:00,298.74,299.31,298.74,299.31,3900.0,298.74,299.31,298.74,299.31,3900.0
2018-05-17 13:50:00,299.19,299.45,298.74,299.14,11246.0,299.19,299.45,298.74,299.14,11246.0
2018-05-17 13:55:00,298.75,298.95,297.83,298.0,8721.0,298.75,298.95,297.83,298.0,8721.0
2018-05-17 14:00:00,298.01,298.33,297.64,298.33,23662.0,298.01,298.33,297.64,298.33,23662.0
2018-05-17 14:05:00,298.25,298.88,298.25,298.85,4300.0,298.25,298.88,298.25,298.85,4300.0
2018-05-17 14:10:00,298.69,298.84,298.44,298.71,8657.0,298.69,298.84,298.44,298.71,8657.0
2018-05-17 14:15:00,298.71,299.39,298.68,299.27,5100.0,298.71,299.39,298.68,299.27,5100.0
2018-05-17 14:20:00,299.48,299.48,298.84,299.17,5700.0,299.48,299.48,298.84,299.17,5700.0
2018-05-17 14:25:00,298.97,299.23,298.89,299.12,7500.0,298.97,299.23,298.89,299.12,7500.0
2018-05-17 14:30:00,299.03,299.18,298.85,298.93,3600.0,299.03,299.18,298.85,298.93,3600.0
2018-05-17 14:35:00,298.88,298.99,298.46,298.86,6874.0,298.88,298.99,298.46,298.86,6874.0
2018-05-17 14:40:00,298.84,299.16,298.72,298.87,2576.0,298.84,299.16,298.72,298.87,2576.0
2018-05-17 14:45:00,298.61,298.96,298.49,298.77,1500.0,298.61,298.96,298.49,298.77,1500.0
2018-05-17 14:50:00,298.47,298.73,298.47,298.62,1700.0,298.47,298.73,298.47,298.62,1700.0
2018-05-17 14:55:00,298.55,299.25,298.55,299.22,4914.0,298.55,299.25,298.55,299.22,4914.0
2018-05-17 15:00:00,299.18,299.18,298.86,298.87,3200.0,299.18,299.18,298.86,298.87,3200.0
2018-05-17 15:05:00,298.8,299.15,298.8,298.91,4200.0,298.8,299.15,298.8,298.91,4200.0
2018-05-17 15:10:00,299.01,299.01,298.31,298.74,6200.0,299.01,299.01,298.31,298.74,6200.0
2018-05-17 15:15:00,298.61,298.76,298.52,298.74,3600.0,298.61,298.76,298.52,298.74,3600.0
2018-05-17 15:20:00,298.68,299.07,298.65,298.91,12453.0,298.68,299.07,298.65,298.91,12453.0
2018-05-17 15:25:00,298.87,299.41,298.87,299.11,7360.0,298.87,299.41,298.87,299.11,7360.0
2018-05-17 15:30:00,298.83,299.32,298.83,299.22,5598.0,298.83,299.32,298.83,299.22,5598.0
2018-05-17 15:35:00,299.22,299.23,298.3,298.41,7695.0,299.22,299.23,298.3,298.41,7695.0
2018-05-17 15:40:00,298.32,298.98,298.18,298.81,13143.0,298.32,298.98,298.18,298.81,13143.0
2018-05-17 15:45:00,298.53,299.03,298.53,298.93,11255.0,298.53,299.03,298.53,298.93,11255.0
2018-05-17 15:50:00,298.83,298.83,298.01,298.24,11514.0,298.83,298.83,298.01,298.24,11514.0
2018-05-17 15:55:00,298.29,299.07,298.29,298.85,23086.0,298.29,299.07,298.29,298.85,23086.0
2018-05-18 09:30:00,297.75,299.59,297.75,299.5,11043.0,297.75,299.59,297.75,299.5,11043.0
2018-05-18 09:35:00,298.94,304.66,298.49,303.73,17096.0,298.94,304.66,298.49,303.73,17096.0
2018-05-18 09:40:00,304.05,304.19,300.94,301.33,4956.0,304.05,304.19,300.94,301.33,4956.0
2018-05-18 09:45:00,301.0,301.99,299.82,299.82,7266.0,301.0,301.99,299.82,299.82,7266.0
2018-05-18 09:50:00,299.97,300.2,299.29,299.29,8647.0,299.97,300.2,299.29,299.29,8647.0
2018-05-18 09:55:00,299.9,300.23,299.26,299.5,4500.0,299.9,300.23,299.26,299.5,4500.0
2018-05-18 10:00:00,299.48,299.48,298.75,299.09,4600.0,299.48,299.48,298.75,299.09,4600.0
2018-05-18 10:05:00,298.83,298.84,297.75,298.26,9455.0,298.83,298.84,297.75,298.26,9455.0
2018-05-18 10:10:00,297.95,297.96,297.27,297.74,6900.0,297.95,297.96,297.27,297.74,6900.0
2018-05-18 10:15:00,297.78,298.27,297.77,297.99,3168.0,297.78,298.27,297.77,297.99,3168.0
2018-05-18 10:20:00,298.14,299.17,297.76,297.94,9098.0,298.14,299.17,297.76,297.94,9098.0
2018-05-18 10:25:00,297.8,298.05,297.0,297.31,6349.0,297.8,298.05,297.0,297.31,6349.0
2018-05-18 10:30:00,297.05,297.55,296.91,297.21,5333.0,297.05,297.55,296.91,297.21,5333.0
2018-05-18 10:35:00,297.38,297.39,296.0,296.0,7166.0,297.38,297.39,296.0,296.0,7166.0
2018-05-18 10:40:00,295.96,297.24,295.73,296.94,11789.0,295.96,297.24,295.73,296.94,11789.0
2018-05-18 10:45:00,297.01,297.58,296.96,297.2,3600.0,297.01,297.58,296.96,297.2,3600.0
2018-05-18 10:50:00,297.07,297.58,296.87,297.52,7867.0,297.07,297.58,296.87,297.52,7867.0
2018-05-18 10:55:00,297.55,298.01,297.41,297.86,18724.0,297.55,298.01,297.41,297.86,18724.0
2018-05-18 11:00:00,297.79,298.74,297.73,298.02,16392.0,297.79,298.74,297.73,298.02,16392.0
2018-05-18 11:05:00,298.06,298.25,297.58,297.58,4336.0,298.06,298.25,297.58,297.58,4336.0
2018-05-18 11:10:00,297.57,298.08,297.57,298.08,3900.0,297.57,298.08,297.57,298.08,3900.0
2018-05-18 11:15:00,297.92,298.29,297.85,298.29,2300.0,297.92,298.29,297.85,298.29,2300.0
2018-05-18 11:20:00,298.26,298.71,298.26,298.4,3950.0,298.26,298.71,298.26,298.4,3950.0
2018-05-18 11:25:00,298.25,298.26,297.86,297.86,1100.0,298.25,298.26,297.86,297.86,1100.0
2018-05-18 11:30:00,297.84,298.0,297.51,297.51,1500.0,297.84,298.0,297.51,297.51,1500.0
2018-05-18 11:35:00,297.41,297.45,297.32,297.4,2400.0,297.41,297.45,297.32,297.4,2400.0
2018-05-18 11:40:00,297.21,297.31,296.86,296.94,12245.0,297.21,297.31,296.86,296.94,12245.0
2018-05-18 11:45:00,296.94,297.09,296.28,296.48,7424.0,296.94,297.09,296.28,296.48,7424.0
2018-05-18 11:50:00,296.61,297.05,295.27,295.82,16134.0,296.61,297.05,295.27,295.82,16134.0
2018-05-18 11:55:00,295.65,296.12,295.65,296.09,4100.0,295.65,296.12,295.65,296.09,4100.0
2018-05-18 12:00:00,296.11,296.96,296.1,296.75,6800.0,296.11,296.96,296.1,296.75,6800.0
2018-05-18 12:05:00,296.7,296.7,296.3,296.3,600.0,296.7,296.7,296.3,296.3,600.0
2018-05-18 12:10:00,296.02,296.04,295.72,295.72,1800.0,296.02,296.04,295.72,295.72,1800.0
2018-05-18 12:15:00,295.61,295.61,294.73,294.8,2050.0,295.61,295.61,294.73,294.8,2050.0
2018-05-18 12:20:00,294.79,294.97,294.66,294.73,3651.0,294.79,294.97,294.66,294.73,3651.0
2018-05-18 12:25:00,294.56,294.56,294.05,294.37,3000.0,294.56,294.56,294.05,294.37,3000.0
2018-05-18 12:30:00,294.06,294.39,294.06,294.17,1937.0,294.06,294.39,294.06,294.17,1937.0
2018-05-18 12:35:00,294.43,294.53,293.92,294.53,12000.0,294.43,294.53,293.92,294.53,12000.0
2018-05-18 12:40:00,294.42,295.02,294.41,294.97,2619.0,294.42,295.02,294.41,294.97,2619.0
2018-05-18 12:45:00,294.92,294.92,294.42,294.45,761.0,294.92,294.92,294.42,294.45,761.0
2018-05-18 12:50:00,294.43,295.23,294.28,294.82,5894.0,294.43,295.23,294.28,294.82,5894.0
2018-05-18 12:55:00,294.83,294.98,294.5,294.7,3826.0,294.83,294.98,294.5,294.7,3826.0
2018-05-18 13:00:00,294.98,294.98,294.32,294.32,1000.0,294.98,294.98,294.32,294.32,1000.0
2018-05-18 13:05:00,294.44,294.54,294.17,294.43,4000.0,294.44,294.54,294.17,294.43,4000.0
2018-05-18 13:10:00,294.17,294.17,293.44,293.54,2400.0,294.17,294.17,293.44,293.54,2400.0
2018-05-18 13:15:00,293.67,293.99,293.04,293.31,2755.0,293.67,293.99,293.04,293.31,2755.0
2018-05-18 13:20:00,293.08,293.67,292.84,293.49,6100.0,293.08,293.67,292.84,293.49,6100.0
2018-05-18 13:25:00,293.66,293.85,293.29,293.29,1600.0,293.66,293.85,293.29,293.29,1600.0
2018-05-18 13:30:00,293.4,293.4,292.24,292.52,1500.0,293.4,293.4,292.24,292.52,1500.0
2018-05-18 13:35:00,292.85,292.91,292.61,292.85,2262.0,292.85,292.91,292.61,292.85,2262.0
2018-05-18 13:40:00,292.65,292.82,292.58,292.58,1300.0,292.65,292.82,292.58,292.58,1300.0
2018-05-18 13:45:00,292.5,293.81,292.5,293.8,4389.0,292.5,293.81,292.5,293.8,4389.0
2018-05-18 13:50:00,293.36,293.91,293.36,293.63,2502.0,293.36,293.91,293.36,293.63,2502.0
2018-05-18 13:55:00,293.96,293.96,293.64,293.85,2182.0,293.96,293.96,293.64,293.85,2182.0
2018-05-18 14:00:00,293.8,294.01,293.8,293.92,2524.0,293.8,294.01,293.8,293.92,2524.0
2018-05-18 14:05:00,293.89,294.13,293.79,293.98,2402.0,293.89,294.13,293.79,293.98,2402.0
2018-05-18 14:10:00,293.87,294.02,293.75,294.02,2000.0,293.87,294.02,293.75,294.02,2000.0
2018-05-18 14:15:00,294.03,294.04,293.83,294.02,3456.0,294.03,294.04,293.83,294.02,3456.0
2018-05-18 14:20:00,293.97,294.08,293.78,293.85,5198.0,293.97,294.08,293.78,293.85,5198.0
2018-05-18 14:25:00,293.77,294.01,293.68,293.86,5600.0,293.77,294.01,293.68,293.86,5600.0
2018-05-18 14:30:00,293.82,293.85,293.6,293.75,6902.0,293.82,293.85,293.6,293.75,6902.0
2018-05-18 14:35:00,293.75,293.83,293.54,293.7,4400.0,293.75,293.83,293.54,293.7,4400.0
2018-05-18 14:40:00,293.62,294.05,293.53,293.81,12352.0,293.62,294.05,293.53,293.81,12352.0
2018-05-18 14:45:00,293.82,294.98,293.67,294.96,21093.0,293.82,294.98,293.67,294.96,21093.0
2018-05-18 14:50:00,294.97,296.23,294.97,295.64,3467.0,294.97,296.23,294.97,295.64,3467.0
2018-05-18 14:55:00,295.77,295.96,295.26,295.46,5241.0,295.77,295.96,295.26,295.46,5241.0
2018-05-18 15:00:00,295.58,295.7,295.46,295.61,1600.0,295.58,295.7,295.46,295.61,1600.0
2018-05-18 15:05:00,295.46,295.79,295.45,295.79,2138.0,295.46,295.79,295.45,295.79,2138.0
2018-05-18 15:10:00,295.8,295.94,295.8,295.94,1387.0,295.8,295.94,295.8,295.94,1387.0
2018-05-18 15:15:00,296.0,296.09,295.49,295.49,5829.0,296.0,296.09,295.49,295.49,5829.0
2018-05-18 15:20:00,295.49,295.56,295.3,295.56,1500.0,295.49,295.56,295.3,295.56,1500.0
2018-05-18 15:25:00,295.32,295.76,295.32,295.76,2400.0,295.32,295.76,295.32,295.76,2400.0
2018-05-18 15:30:00,295.63,295.63,295.4,295.52,3871.0,295.63,295.63,295.4,295.52,3871.0
2018-05-18 15:35:00,295.65,296.01,295.57,295.97,3700.0,295.65,296.01,295.57,295.97,3700.0
2018-05-18 15:40:00,295.81,296.07,295.41,295.42,3500.0,295.81,296.07,295.41,295.42,3500.0
2018-05-18 15:45:00,295.18,295.99,295.18,295.92,11009.0,295.18,295.99,295.18,295.92,11009.0
2018-05-18 15:50:00,295.87,295.87,295.21,295.22,8621.0,295.87,295.87,295.21,295.22,8621.0
2018-05-18 15:55:00,295.22,295.94,295.13,295.41,24048.0,295.22,295.94,295.13,295.41,24048.0
2018-05-21 09:30:00,295.82,298.83,295.71,298.5,19790.0,295.82,298.83,295.71,298.5,19790.0
2018-05-21 09:35:00,298.5,298.51,296.67,297.13,5133.0,298.5,298.51,296.67,297.13,5133.0
2018-05-21 09:40:00,297.05,297.65,296.69,297.45,2879.0,297.05,297.65,296.69,297.45,2879.0
2018-05-21 09:45:00,297.42,297.42,296.01,296.3,7184.0,297.42,297.42,296.01,296.3,7184.0
2018-05-21 09:50:00,296.26,296.28,294.77,295.1,6894.0,296.26,296.28,294.77,295.1,6894.0
2018-05-21 09:55:00,294.85,295.0,293.74,293.8,9848.0,294.85,295.0,293.74,293.8,9848.0
2018-05-21 10:00:00,293.63,293.92,293.02,293.29,8116.0,293.63,293.92,293.02,293.29,8116.0
2018-05-21 10:05:00,293.03,293.03,291.6,291.87,13102.0,293.03,293.03,291.6,291.87,13102.0
2018-05-21 10:10:00,291.96,292.28,290.63,291.6,7720.0,291.96,292.28,290.63,291.6,7720.0
2018-05-21 10:15:00,292.05,292.36,290.26,290.7,5385.0,292.05,292.36,290.26,290.7,5385.0
2018-05-21 10:20:00,290.43,290.87,289.6,289.8,12521.0,290.43,290.87,289.6,289.8,12521.0
2018-05-21 10:25:00,290.24,291.4,290.02,291.11,7700.0,290.24,291.4,290.02,291.11,7700.0
2018-05-21 10:30:00,291.29,291.42,290.79,291.34,7102.0,291.29,291.42,290.79,291.34,7102.0
2018-05-21 10:35:00,291.32,292.23,290.99,291.24,3653.0,291.32,292.23,290.99,291.24,3653.0
2018-05-21 10:40:00,291.0,291.36,290.5,291.36,3020.0,291.0,291.36,290.5,291.36,3020.0
2018-05-21 10:45:00,291.18,291.83,291.16,291.6,2443.0,291.18,291.83,291.16,291.6,2443.0
2018-05-21 10:50:00,291.79,291.99,291.6,291.6,2289.0,291.79,291.99,291.6,291.6,2289.0
2018-05-21 10:55:00,291.81,291.82,291.45,291.58,5600.0,291.81,291.82,291.45,291.58,5600.0
2018-05-21 11:00:00,291.72,291.95,291.49,291.76,5075.0,291.72,291.95,291.49,291.76,5075.0
2018-05-21 11:05:00,291.66,291.66,291.25,291.42,3586.0,291.66,291.66,291.25,291.42,3586.0
2018-05-21 11:10:00,291.66,291.74,291.3,291.31,3941.0,291.66,291.74,291.3,291.31,3941.0
2018-05-21 11:15:00,291.21,291.37,290.4,290.62,2965.0,291.21,291.37,290.4,290.62,2965.0
2018-05-21 11:20:00,290.51,290.79,290.28,290.29,2020.0,290.51,290.79,290.28,290.29,2020.0
2018-05-21 11:25:00,290.22,290.24,289.39,289.91,4195.0,290.22,290.24,289.39,289.91,4195.0
2018-05-21 11:30:00,289.81,290.19,289.18,289.18,1500.0,289.81,290.19,289.18,289.18,1500.0
2018-05-21 11:35:00,289.17,289.62,288.13,289.62,5885.0,289.17,289.62,288.13,289.62,5885.0
2018-05-21 11:40:00,289.62,291.0,289.5,290.75,7396.0,289.62,291.0,289.5,290.75,7396.0
2018-05-21 11:45:00,291.02,291.26,290.78,291.0,8887.0,291.02,291.26,290.78,291.0,8887.0
2018-05-21 11:50:00,291.16,291.64,290.86,291.64,4320.0,291.16,291.64,290.86,291.64,4320.0
2018-05-21 11:55:00,291.58,292.27,291.49,292.08,15770.0,291.58,292.27,291.49,292.08,15770.0
2018-05-21 12:00:00,291.83,292.18,291.83,292.02,7950.0,291.83,292.18,291.83,292.02,7950.0
2018-05-21 12:05:00,292.0,292.0,290.76,291.19,3596.0,292.0,292.0,290.76,291.19,3596.0
2018-05-21 12:10:00,291.04,292.02,291.04,291.79,1700.0,291.04,292.02,291.04,291.79,1700.0
2018-05-21 12:15:00,291.98,291.98,291.87,291.88,300.0,291.98,291.98,291.87,291.88,300.0
2018-05-21 12:20:00,291.74,291.93,291.28,291.28,900.0,291.74,291.93,291.28,291.28,900.0
2018-05-21 12:25:00,291.28,291.28,291.28,291.28,0.0,291.28,291.28,291.28,291.28,0.0
2018-05-21 12:30:00,291.21,291.91,291.05,291.63,2486.0,291.21,291.91,291.05,291.63,2486.0
2018-05-21 12:35:00,291.52,291.52,291.1,291.34,4883.0,291.52,291.52,291.1,291.34,4883.0
2018-05-21 12:40:00,291.34,291.97,291.15,291.97,2200.0,291.34,291.97,291.15,291.97,2200.0
2018-05-21 12:45:00,292.14,292.2,291.77,291.99,4474.0,292.14,292.2,291.77,291.99,4474.0
2018-05-21 12:50:00,291.9,291.96,291.59,291.83,1401.0,291.9,291.96,291.59,291.83,1401.0
2018-05-21 12:55:00,291.81,291.81,291.61,291.61,200.0,291.81,291.81,291.61,291.61,200.0
2018-05-21 13:00:00,291.79,291.99,291.63,291.82,1950.0,291.79,291.99,291.63,291.82,1950.0
2018-05-21 13:05:00,291.82,292.12,291.7,292.12,400.0,291.82,292.12,291.7,292.12,400.0
2018-05-21 13:10:00,292.05,292.13,291.66,291.87,6675.0,292.05,292.13,291.66,291.87,6675.0
2018-05-21 13:15:00,291.89,291.94,291.8,291.94,500.0,291.89,291.94,291.8,291.94,500.0
2018-05-21 13:20:00,291.66,291.66,291.64,291.64,200.0,291.66,291.66,291.64,291.64,200.0
2018-05-21 13:25:00,291.69,291.69,291.38,291.38,500.0,291.69,291.69,291.38,291.38,500.0
2018-05-21 13:30:00,291.11,291.31,290.55,290.82,1505.0,291.11,291.31,290.55,290.82,1505.0
2018-05-21 13:35:00,290.79,290.8,290.56,290.74,1200.0,290.79,290.8,290.56,290.74,1200.0
2018-05-21 13:40:00,290.68,290.73,290.68,290.73,1000.0,290.68,290.73,290.68,290.73,1000.0
2018-05-21 13:45:00,290.65,290.73,290.14,290.37,2155.0,290.65,290.73,290.14,290.37,2155.0
2018-05-21 13:50:00,290.37,290.37,290.37,290.37,0.0,290.37,290.37,290.37,290.37,0.0
2018-05-21 13:55:00,290.35,290.35,289.95,289.95,1000.0,290.35,290.35,289.95,289.95,1000.0
2018-05-21 14:00:00,289.74,289.74,289.32,289.32,2200.0,289.74,289.74,289.32,289.32,2200.0
2018-05-21 14:05:00,289.32,289.55,289.28,289.37,2200.0,289.32,289.55,289.28,289.37,2200.0
2018-05-21 14:10:00,289.48,289.72,289.27,289.28,1959.0,289.48,289.72,289.27,289.28,1959.0
2018-05-21 14:15:00,289.09,289.1,288.68,288.69,1102.0,289.09,289.1,288.68,288.69,1102.0
2018-05-21 14:20:00,288.63,288.63,288.23,288.56,1900.0,288.63,288.63,288.23,288.56,1900.0
2018-05-21 14:25:00,288.54,288.55,288.35,288.38,800.0,288.54,288.55,288.35,288.38,800.0
2018-05-21 14:30:00,288.49,288.49,287.53,288.03,3274.0,288.49,288.49,287.53,288.03,3274.0
2018-05-21 14:35:00,288.03,288.41,288.03,288.41,1231.0,288.03,288.41,288.03,288.41,1231.0
2018-05-21 14:40:00,288.22,288.23,288.01,288.08,1353.0,288.22,288.23,288.01,288.08,1353.0
2018-05-21 14:45:00,288.28,288.28,287.91,287.92,1600.0,288.28,288.28,287.91,287.92,1600.0
2018-05-21 14:50:00,288.0,288.26,288.0,288.26,1000.0,288.0,288.26,288.0,288.26,1000.0
2018-05-21 14:55:00,288.41,288.79,288.39,288.46,1220.0,288.41,288.79,288.39,288.46,1220.0
2018-05-21 15:00:00,288.28,288.47,288.23,288.45,2095.0,288.28,288.47,288.23,288.45,2095.0
2018-05-21 15:05:00,288.33,288.66,288.33,288.51,1074.0,288.33,288.66,288.33,288.51,1074.0
2018-05-21 15:10:00,288.69,288.93,288.59,288.79,1493.0,288.69,288.93,288.59,288.79,1493.0
2018-05-21 15:15:00,288.92,289.27,288.86,289.26,4506.0,288.92,289.27,288.86,289.26,4506.0
2018-05-21 15:20:00,289.27,290.44,289.21,290.24,11446.0,289.27,290.44,289.21,290.24,11446.0
2018-05-21 15:25:00,290.3,290.49,290.07,290.46,6819.0,290.3,290.49,290.07,290.46,6819.0
2018-05-21 15:30:00,290.38,290.38,289.48,289.99,3010.0,290.38,290.38,289.48,289.99,3010.0
2018-05-21 15:35:00,289.75,290.04,289.06,289.41,5695.0,289.75,290.04,289.06,289.41,5695.0
2018-05-21 15:40:00,289.59,289.8,289.53,289.73,2714.0,289.59,289.8,289.53,289.73,2714.0
2018-05-21 15:45:00,289.67,290.15,289.51,290.08,8984.0,289.67,290.15,289.51,290.08,8984.0
2018-05-21 15:50:00,290.23,290.56,290.17,290.4,5764.0,290.23,290.56,290.17,290.4,5764.0
2018-05-21 15:55:00,290.32,290.61,290.24,290.61,10633.0,290.32,290.61,290.24,290.61,10633.0
2018-05-22 09:30:00,292.48,294.0,291.25,291.89,14171.0,292.48,294.0,291.25,291.89,14171.0
2018-05-22 09:35:00,292.12,293.0,292.12,293.0,7753.0,292.12,293.0,292.12,293.0,7753.0
2018-05-22 09:40:00,293.5,294.97,293.5,294.14,9265.0,293.5,294.97,293.5,294.14,9265.0
2018-05-22 09:45:00,293.76,295.81,293.76,295.41,13594.0,293.76,295.81,293.76,295.41,13594.0
2018-05-22 09:50:00,295.49,296.52,295.48,296.3,7255.0,295.49,296.52,295.48,296.3,7255.0
2018-05-22 09:55:00,296.02,296.02,294.32,294.91,8574.0,296.02,296.02,294.32,294.91,8574.0
2018-05-22 10:00:00,295.04,295.3,294.0,294.21,14694.0,295.04,295.3,294.0,294.21,14694.0
2018-05-22 10:05:00,294.29,294.65,293.92,294.24,6606.0,294.29,294.65,293.92,294.24,6606.0
2018-05-22 10:10:00,294.1,294.1,292.36,292.43,4556.0,294.1,294.1,292.36,292.43,4556.0
2018-05-22 10:15:00,292.57,292.77,292.12,292.52,5400.0,292.57,292.77,292.12,292.52,5400.0
2018-05-22 10:20:00,292.63,293.0,292.63,292.75,2200.0,292.63,293.0,292.63,292.75,2200.0
2018-05-22 10:25:00,292.88,292.88,292.15,292.7,5218.0,292.88,292.88,292.15,292.7,5218.0
2018-05-22 10:30:00,292.66,293.18,292.02,293.03,9627.0,292.66,293.18,292.02,293.03,9627.0
2018-05-22 10:35:00,293.03,294.76,293.03,294.47,16100.0,293.03,294.76,293.03,294.47,16100.0
2018-05-22 10:40:00,294.04,294.38,293.91,294.0,1842.0,294.04,294.38,293.91,294.0,1842.0
2018-05-22 10:45:00,294.17,294.38,293.52,294.38,5300.0,294.17,294.38,293.52,294.38,5300.0
2018-05-22 10:50:00,294.36,295.0,294.23,294.99,3611.0,294.36,295.0,294.23,294.99,3611.0
2018-05-22 10:55:00,294.8,295.36,294.8,295.31,6700.0,294.8,295.36,294.8,295.31,6700.0
2018-05-22 11:00:00,295.09,295.66,294.88,295.66,2805.0,295.09,295.66,294.88,295.66,2805.0
2018-05-22 11:05:00,295.67,296.26,295.62,296.26,3199.0,295.67,296.26,295.62,296.26,3199.0
2018-05-22 11:10:00,296.19,296.4,296.1,296.17,3541.0,296.19,296.4,296.1,296.17,3541.0
2018-05-22 11:15:00,295.9,296.59,295.83,296.59,2725.0,295.9,296.59,295.83,296.59,2725.0
2018-05-22 11:20:00,296.39,296.59,296.33,296.33,2720.0,296.39,296.59,296.33,296.33,2720.0
2018-05-22 11:25:00,296.41,296.46,295.6,295.61,1900.0,296.41,296.46,295.6,295.61,1900.0
2018-05-22 11:30:00,295.65,296.51,295.64,296.12,6075.0,295.65,296.51,295.64,296.12,6075.0
2018-05-22 11:35:00,296.07,296.33,295.77,295.91,4259.0,296.07,296.33,295.77,295.91,4259.0
2018-05-22 11:40:00,295.99,296.07,295.86,295.86,608.0,295.99,296.07,295.86,295.86,608.0
2018-05-22 11:45:00,296.29,296.29,295.5,295.69,2549.0,296.29,296.29,295.5,295.69,2549.0
2018-05-22 11:50:00,295.69,295.69,295.0,295.0,2300.0,295.69,295.69,295.0,295.0,2300.0
2018-05-22 11:55:00,295.07,295.55,295.02,295.55,2800.0,295.07,295.55,295.02,295.55,2800.0
2018-05-22 12:00:00,295.65,295.75,295.43,295.47,3150.0,295.65,295.75,295.43,295.47,3150.0
2018-05-22 12:05:00,295.62,295.62,294.21,294.29,5749.0,295.62,295.62,294.21,294.29,5749.0
2018-05-22 12:10:00,294.31,294.31,294.09,294.11,509.0,294.31,294.31,294.09,294.11,509.0
2018-05-22 12:15:00,294.1,294.51,293.72,293.74,3747.0,294.1,294.51,293.72,293.74,3747.0
2018-05-22 12:20:00,293.75,293.94,292.6,292.6,1788.0,293.75,293.94,292.6,292.6,1788.0
2018-05-22 12:25:00,292.78,292.83,292.52,292.54,4009.0,292.78,292.83,292.52,292.54,4009.0
2018-05-22 12:30:00,292.59,292.61,292.01,292.01,4328.0,292.59,292.61,292.01,292.01,4328.0
2018-05-22 12:35:00,292.25,292.4,292.01,292.1,3053.0,292.25,292.4,292.01,292.1,3053.0
2018-05-22 12:40:00,292.32,292.44,292.15,292.19,2163.0,292.32,292.44,292.15,292.19,2163.0
2018-05-22 12:45:00,292.27,292.92,292.27,292.91,2300.0,292.27,292.92,292.27,292.91,2300.0
2018-05-22 12:50:00,292.7,293.19,292.55,292.73,3150.0,292.7,293.19,292.55,292.73,3150.0
2018-05-22 12:55:00,292.89,293.08,292.39,292.46,12795.0,292.89,293.08,292.39,292.46,12795.0
2018-05-22 13:00:00,292.38,292.51,292.24,292.28,2869.0,292.38,292.51,292.24,292.28,2869.0
2018-05-22 13:05:00,292.28,292.92,292.12,292.12,8837.0,292.28,292.92,292.12,292.12,8837.0
2018-05-22 13:10:00,292.2,292.8,292.11,292.11,6732.0,292.2,292.8,292.11,292.11,6732.0
2018-05-22 13:15:00,292.2,292.63,291.9,292.33,8544.0,292.2,292.63,291.9,292.33,8544.0
2018-05-22 13:20:00,292.55,292.55,291.87,291.94,7000.0,292.55,292.55,291.87,291.94,7000.0
2018-05-22 13:25:00,291.9,292.07,291.81,291.9,6663.0,291.9,292.07,291.81,291.9,6663.0
2018-05-22 13:30:00,291.99,292.59,291.91,292.15,9678.0,291.99,292.59,291.91,292.15,9678.0
2018-05-22 13:35:00,292.14,292.34,291.75,291.91,16619.0,292.14,292.34,291.75,291.91,16619.0
2018-05-22 13:40:00,291.97,292.28,291.81,292.24,2711.0,291.97,292.28,291.81,292.24,2711.0
2018-05-22 13:45:00,292.19,292.27,292.13,292.13,3009.0,292.19,292.27,292.13,292.13,3009.0
2018-05-22 13:50:00,292.03,292.48,292.02,292.33,5150.0,292.03,292.48,292.02,292.33,5150.0
2018-05-22 13:55:00,292.07,292.16,291.82,291.98,2300.0,292.07,292.16,291.82,291.98,2300.0
2018-05-22 14:00:00,292.09,292.27,292.03,292.27,2465.0,292.09,292.27,292.03,292.27,2465.0
2018-05-22 14:05:00,292.4,292.57,291.91,292.21,2999.0,292.4,292.57,291.91,292.21,2999.0
2018-05-22 14:10:00,292.21,292.32,292.07,292.32,504.0,292.21,292.32,292.07,292.32,504.0
2018-05-22 14:15:00,292.37,292.6,292.24,292.24,400.0,292.37,292.6,292.24,292.24,400.0
2018-05-22 14:20:00,292.39,292.54,292.18,292.54,639.0,292.39,292.54,292.18,292.54,639.0
2018-05-22 14:25:00,292.24,293.17,292.24,293.17,5650.0,292.24,293.17,292.24,293.17,5650.0
2018-05-22 14:30:00,292.95,293.74,292.95,293.63,6807.0,292.95,293.74,292.95,293.63,6807.0
2018-05-22 14:35:00,293.53,293.56,293.38,293.48,3054.0,293.53,293.56,293.38,293.48,3054.0
2018-05-22 14:40:00,293.45,293.82,293.44,293.82,6569.0,293.45,293.82,293.44,293.82,6569.0
2018-05-22 14:45:00,293.79,293.95,293.66,293.95,1000.0,293.79,293.95,293.66,293.95,1000.0
2018-05-22 14:50:00,293.86,294.46,293.85,294.45,7367.0,293.86,294.46,293.85,294.45,7367.0
2018-05-22 14:55:00,294.22,294.23,293.71,293.71,5800.0,294.22,294.23,293.71,293.71,5800.0
2018-05-22 15:00:00,293.42,294.25,293.42,294.1,7519.0,293.42,294.25,293.42,294.1,7519.0
2018-05-22 15:05:00,294.1,294.47,293.79,293.79,7700.0,294.1,294.47,293.79,293.79,7700.0
2018-05-22 15:10:00,293.66,294.19,293.07,294.02,12664.0,293.66,294.19,293.07,294.02,12664.0
2018-05-22 15:15:00,294.17,295.73,294.16,295.0,13328.0,294.17,295.73,294.16,295.0,13328.0
2018-05-22 15:20:00,295.19,295.23,295.0,295.23,1606.0,295.19,295.23,295.0,295.23,1606.0
2018-05-22 15:25:00,295.33,295.81,295.17,295.55,11994.0,295.33,295.81,295.17,295.55,11994.0
2018-05-22 15:30:00,295.54,296.19,295.23,295.73,21597.0,295.54,296.19,295.23,295.73,21597.0
2018-05-22 15:35:00,295.59,296.34,295.59,296.05,23932.0,295.59,296.34,295.59,296.05,23932.0
2018-05-22 15:40:00,296.17,297.42,296.15,297.41,27434.0,296.17,297.42,296.15,297.41,27434.0
2018-05-22 15:45:00,297.41,297.55,295.61,295.61,15610.0,297.41,297.55,295.61,295.61,15610.0
2018-05-22 15:50:00,295.51,295.61,294.38,294.91,13199.0,295.51,295.61,294.38,294.91,13199.0
2018-05-22 15:55:00,295.04,295.26,294.45,294.75,22498.0,295.04,295.26,294.45,294.75,22498.0
2018-05-23 09:30:00,294.0,295.97,292.93,294.95,17890.0,294.0,295.97,292.93,294.95,17890.0
2018-05-23 09:35:00,294.83,295.5,294.82,295.43,1113.0,294.83,295.5,294.82,295.43,1113.0
2018-05-23 09:40:00,295.61,295.85,295.0,295.5,6571.0,295.61,295.85,295.0,295.5,6571.0
2018-05-23 09:45:00,295.5,295.6,294.59,294.59,5562.0,295.5,295.6,294.59,294.59,5562.0
2018-05-23 09:50:00,295.04,295.14,293.54,294.15,4338.0,295.04,295.14,293.54,294.15,4338.0
2018-05-23 09:55:00,294.44,294.46,293.66,294.0,3760.0,294.44,294.46,293.66,294.0,3760.0
2018-05-23 10:00:00,294.01,294.37,292.85,293.03,2488.0,294.01,294.37,292.85,293.03,2488.0
2018-05-23 10:05:00,292.94,295.24,292.7,295.24,6350.0,292.94,295.24,292.7,295.24,6350.0
2018-05-23 10:10:00,294.97,296.07,294.96,296.07,2778.0,294.97,296.07,294.96,296.07,2778.0
2018-05-23 10:15:00,296.3,296.63,296.3,296.63,600.0,296.3,296.63,296.3,296.63,600.0
2018-05-23 10:20:00,296.61,296.61,295.37,296.07,1863.0,296.61,296.61,295.37,296.07,1863.0
2018-05-23 10:25:00,295.65,295.86,295.58,295.83,500.0,295.65,295.86,295.58,295.83,500.0
2018-05-23 10:30:00,295.58,296.39,295.4,296.39,2608.0,295.58,296.39,295.4,296.39,2608.0
2018-05-23 10:35:00,295.98,296.33,295.91,296.33,1619.0,295.98,296.33,295.91,296.33,1619.0
2018-05-23 10:40:00,295.99,296.16,295.62,295.62,823.0,295.99,296.16,295.62,295.62,823.0
2018-05-23 10:45:00,295.57,295.57,294.82,294.86,2136.0,295.57,295.57,294.82,294.86,2136.0
2018-05-23 10:50:00,294.98,295.13,294.47,295.1,9229.0,294.98,295.13,294.47,295.1,9229.0
2018-05-23 10:55:00,295.51,295.52,295.1,295.37,2200.0,295.51,295.52,295.1,295.37,2200.0
2018-05-23 11:00:00,295.2,295.86,294.96,295.62,3069.0,295.2,295.86,294.96,295.62,3069.0
2018-05-23 11:05:00,295.88,296.27,295.88,296.27,932.0,295.88,296.27,295.88,296.27,932.0
2018-05-23 11:10:00,296.32,296.64,296.31,296.55,2164.0,296.32,296.64,296.31,296.55,2164.0
2018-05-23 11:15:00,296.61,296.61,296.28,296.28,1200.0,296.61,296.61,296.28,296.28,1200.0
2018-05-23 11:20:00,296.25,296.27,295.81,296.04,1872.0,296.25,296.27,295.81,296.04,1872.0
2018-05-23 11:25:00,296.29,297.16,296.28,296.53,5075.0,296.29,297.16,296.28,296.53,5075.0
2018-05-23 11:30:00,296.94,297.17,296.29,296.29,2348.0,296.94,297.17,296.29,296.29,2348.0
2018-05-23 11:35:00,296.51,296.91,296.51,296.91,700.0,296.51,296.91,296.51,296.91,700.0
2018-05-23 11:40:00,296.9,296.9,296.45,296.77,2242.0,296.9,296.9,296.45,296.77,2242.0
2018-05-23 11:45:00,296.99,298.17,296.98,298.04,5219.0,296.99,298.17,296.98,298.04,5219.0
2018-05-23 11:50:00,298.27,298.58,298.18,298.46,3720.0,298.27,298.58,298.18,298.46,3720.0
2018-05-23 11:55:00,298.3,298.62,298.25,298.25,4880.0,298.3,298.62,298.25,298.25,4880.0
2018-05-23 12:00:00,298.31,298.62,298.08,298.27,7008.0,298.31,298.62,298.08,298.27,7008.0
2018-05-23 12:05:00,298.68,301.41,298.66,301.41,12020.0,298.68,301.41,298.66,301.41,12020.0
2018-05-23 12:10:00,301.18,301.21,300.55,300.77,9717.0,301.18,301.21,300.55,300.77,9717.0
2018-05-23 12:15:00,300.95,301.34,300.9,301.23,4251.0,300.95,301.34,300.9,301.23,4251.0
2018-05-23 12:20:00,300.96,301.27,300.18,300.19,5422.0,300.96,301.27,300.18,300.19,5422.0
2018-05-23 12:25:00,299.99,300.12,299.45,299.47,3635.0,299.99,300.12,299.45,299.47,3635.0
2018-05-23 12:30:00,299.47,300.09,299.47,300.09,3369.0,299.47,300.09,299.47,300.09,3369.0
2018-05-23 12:35:00,299.93,300.43,299.33,300.41,4424.0,299.93,300.43,299.33,300.41,4424.0
2018-05-23 12:40:00,300.46,301.99,300.39,301.99,4587.0,300.46,301.99,300.39,301.99,4587.0
2018-05-23 12:45:00,301.43,301.87,301.29,301.37,2697.0,301.43,301.87,301.29,301.37,2697.0
2018-05-23 12:50:00,301.53,301.54,300.73,300.9,3215.0,301.53,301.54,300.73,300.9,3215.0
2018-05-23 12:55:00,301.18,301.55,301.18,301.55,400.0,301.18,301.55,301.18,301.55,400.0
2018-05-23 13:00:00,301.51,301.66,301.29,301.29,2597.0,301.51,301.66,301.29,301.29,2597.0
2018-05-23 13:05:00,300.82,300.83,300.8,300.8,315.0,300.82,300.83,300.8,300.8,315.0
2018-05-23 13:10:00,300.81,300.81,300.31,300.31,1374.0,300.81,300.81,300.31,300.31,1374.0
2018-05-23 13:15:00,300.1,300.24,300.04,300.23,610.0,300.1,300.24,300.04,300.23,610.0
2018-05-23 13:20:00,299.91,300.12,299.91,300.0,852.0,299.91,300.12,299.91,300.0,852.0
2018-05-23 13:25:00,299.73,300.09,299.47,300.09,3798.0,299.73,300.09,299.47,300.09,3798.0
2018-05-23 13:30:00,300.11,300.26,299.95,300.07,2353.0,300.11,300.26,299.95,300.07,2353.0
2018-05-23 13:35:00,299.99,300.0,299.86,299.93,2088.0,299.99,300.0,299.86,299.93,2088.0
2018-05-23 13:40:00,299.97,300.73,299.92,300.61,6491.0,299.97,300.73,299.92,300.61,6491.0
2018-05-23 13:45:00,300.86,301.15,300.66,301.14,3634.0,300.86,301.15,300.66,301.14,3634.0
2018-05-23 13:50:00,301.0,301.86,300.89,301.79,7537.0,301.0,301.86,300.89,301.79,7537.0
2018-05-23 13:55:00,301.69,302.33,301.69,302.01,5870.0,301.69,302.33,301.69,302.01,5870.0
2018-05-23 14:00:00,302.12,303.11,301.91,302.28,8244.0,302.12,303.11,301.91,302.28,8244.0
2018-05-23 14:05:00,302.21,304.0,302.21,304.0,13345.0,302.21,304.0,302.21,304.0,13345.0
2018-05-23 14:10:00,303.82,304.38,303.64,304.14,11532.0,303.82,304.38,303.64,304.14,11532.0
2018-05-23 14:15:00,303.75,303.98,303.6,303.73,11751.0,303.75,303.98,303.6,303.73,11751.0
2018-05-23 14:20:00,303.75,304.1,302.74,304.1,8963.0,303.75,304.1,302.74,304.1,8963.0
2018-05-23 14:25:00,304.23,304.83,304.02,304.02,7540.0,304.23,304.83,304.02,304.02,7540.0
2018-05-23 14:30:00,304.17,304.36,303.65,304.19,14923.0,304.17,304.36,303.65,304.19,14923.0
2018-05-23 14:35:00,304.11,304.68,304.1,304.38,9847.0,304.11,304.68,304.1,304.38,9847.0
2018-05-23 14:40:00,304.38,304.85,304.38,304.69,6876.0,304.38,304.85,304.38,304.69,6876.0
2018-05-23 14:45:00,304.59,307.64,304.53,307.34,41956.0,304.59,307.64,304.53,307.34,41956.0
2018-05-23 14:50:00,307.38,307.53,305.87,306.94,21464.0,307.38,307.53,305.87,306.94,21464.0
2018-05-23 14:55:00,306.77,306.77,305.75,305.82,7688.0,306.77,306.77,305.75,305.82,7688.0
2018-05-23 15:00:00,305.52,305.52,304.76,305.09,11590.0,305.52,305.52,304.76,305.09,11590.0
2018-05-23 15:05:00,305.21,305.21,303.81,304.01,3323.0,305.21,305.21,303.81,304.01,3323.0
2018-05-23 15:10:00,304.29,305.4,304.15,305.3,9676.0,304.29,305.4,304.15,305.3,9676.0
2018-05-23 15:15:00,305.44,305.77,305.31,305.31,4514.0,305.44,305.77,305.31,305.31,4514.0
2018-05-23 15:20:00,305.38,305.45,304.98,305.18,5909.0,305.38,305.45,304.98,305.18,5909.0
2018-05-23 15:25:00,305.12,305.46,304.97,305.34,5272.0,305.12,305.46,304.97,305.34,5272.0
2018-05-23 15:30:00,305.32,305.45,304.61,304.61,4988.0,305.32,305.45,304.61,304.61,4988.0
2018-05-23 15:35:00,304.82,304.82,304.56,304.75,6052.0,304.82,304.82,304.56,304.75,6052.0
2018-05-23 15:40:00,304.57,305.52,304.57,305.41,9043.0,304.57,305.52,304.57,305.41,9043.0
2018-05-23 15:45:00,305.42,305.42,304.76,304.76,13621.0,305.42,305.42,304.76,304.76,13621.0
2018-05-23 15:50:00,304.62,304.62,304.1,304.1,21009.0,304.62,304.62,304.1,304.1,21009.0
2018-05-23 15:55:00,304.1,305.03,303.96,304.79,26351.0,304.1,305.03,303.96,304.79,26351.0
2018-05-24 09:30:00,301.89,302.55,297.51,299.18,46817.0,301.89,302.55,297.51,299.18,46817.0
2018-05-24 09:35:00,299.51,302.99,298.4,302.83,18316.0,299.51,302.99,298.4,302.83,18316.0
2018-05-24 09:40:00,302.99,306.75,302.02,306.1,37296.0,302.99,306.75,302.02,306.1,37296.0
2018-05-24 09:45:00,306.68,310.3,305.67,309.02,37600.0,306.68,310.3,305.67,309.02,37600.0
2018-05-24 09:50:00,309.78,310.67,309.11,309.58,17879.0,309.78,310.67,309.11,309.58,17879.0
2018-05-24 09:55:00,309.98,310.3,308.41,309.12,29725.0,309.98,310.3,308.41,309.12,29725.0
2018-05-24 10:00:00,308.36,311.02,306.9,310.77,25428.0,308.36,311.02,306.9,310.77,25428.0
2018-05-24 10:05:00,309.74,310.58,309.0,310.29,28335.0,309.74,310.58,309.0,310.29,28335.0
2018-05-24 10:10:00,310.18,310.18,309.06,309.99,19331.0,310.18,310.18,309.06,309.99,19331.0
2018-05-24 10:15:00,309.89,310.01,309.19,310.0,30476.0,309.89,310.01,309.19,310.0,30476.0
2018-05-24 10:20:00,310.0,310.27,309.25,309.48,20686.0,310.0,310.27,309.25,309.48,20686.0
2018-05-24 10:25:00,309.38,310.27,309.37,309.96,21715.0,309.38,310.27,309.37,309.96,21715.0
2018-05-24 10:30:00,309.88,311.28,309.74,310.9,22795.0,309.88,311.28,309.74,310.9,22795.0
2018-05-24 10:35:00,311.16,311.79,310.66,311.64,8146.0,311.16,311.79,310.66,311.64,8146.0
2018-05-24 10:40:00,311.84,312.75,310.23,310.63,9673.0,311.84,312.75,310.23,310.63,9673.0
2018-05-24 10:45:00,310.63,310.96,309.79,310.12,8438.0,310.63,310.96,309.79,310.12,8438.0
2018-05-24 10:50:00,310.21,310.29,309.78,309.82,19681.0,310.21,310.29,309.78,309.82,19681.0
2018-05-24 10:55:00,309.93,310.15,309.61,309.91,40608.0,309.93,310.15,309.61,309.91,40608.0
2018-05-24 11:00:00,309.94,311.0,309.45,311.0,26633.0,309.94,311.0,309.45,311.0,26633.0
2018-05-24 11:05:00,311.08,313.28,311.08,311.82,11557.0,311.08,313.28,311.08,311.82,11557.0
2018-05-24 11:10:00,312.04,312.21,311.0,311.17,8341.0,312.04,312.21,311.0,311.17,8341.0
2018-05-24 11:15:00,310.8,310.8,309.86,310.52,5753.0,310.8,310.8,309.86,310.52,5753.0
2018-05-24 11:20:00,310.19,310.29,309.87,310.13,9199.0,310.19,310.29,309.87,310.13,9199.0
2018-05-24 11:25:00,310.02,310.26,309.7,310.26,11040.0,310.02,310.26,309.7,310.26,11040.0
2018-05-24 11:30:00,310.37,310.77,310.13,310.52,6258.0,310.37,310.77,310.13,310.52,6258.0
2018-05-24 11:35:00,310.54,310.61,309.88,309.96,6165.0,310.54,310.61,309.88,309.96,6165.0
2018-05-24 11:40:00,309.95,310.73,309.79,310.73,14054.0,309.95,310.73,309.79,310.73,14054.0
2018-05-24 11:45:00,310.76,310.94,310.24,310.94,3979.0,310.76,310.94,310.24,310.94,3979.0
2018-05-24 11:50:00,310.89,311.43,310.61,311.19,6805.0,310.89,311.43,310.61,311.19,6805.0
2018-05-24 11:55:00,311.07,311.5,310.26,311.5,6189.0,311.07,311.5,310.26,311.5,6189.0
2018-05-24 12:00:00,311.71,311.72,311.24,311.31,3888.0,311.71,311.72,311.24,311.31,3888.0
2018-05-24 12:05:00,311.4,311.4,310.75,310.77,1363.0,311.4,311.4,310.75,310.77,1363.0
2018-05-24 12:10:00,310.65,311.73,310.5,311.28,12624.0,310.65,311.73,310.5,311.28,12624.0
2018-05-24 12:15:00,311.75,312.98,311.75,312.98,14414.0,311.75,312.98,311.75,312.98,14414.0
2018-05-24 12:20:00,312.91,313.85,312.72,313.23,5563.0,312.91,313.85,312.72,313.23,5563.0
2018-05-24 12:25:00,313.52,313.52,312.92,313.04,2083.0,313.52,313.52,312.92,313.04,2083.0
2018-05-24 12:30:00,313.17,313.18,312.12,312.13,2450.0,313.17,313.18,312.12,312.13,2450.0
2018-05-24 12:35:00,311.99,312.5,311.98,312.0,4804.0,311.99,312.5,311.98,312.0,4804.0
2018-05-24 12:40:00,312.04,312.53,312.03,312.4,4600.0,312.04,312.53,312.03,312.4,4600.0
2018-05-24 12:45:00,312.39,313.71,312.39,313.6,12267.0,312.39,313.71,312.39,313.6,12267.0
2018-05-24 12:50:00,313.7,314.6,313.19,313.19,19920.0,313.7,314.6,313.19,313.19,19920.0
2018-05-24 12:55:00,313.68,314.13,312.72,314.0,8108.0,313.68,314.13,312.72,314.0,8108.0
2018-05-24 13:00:00,313.97,314.95,313.6,314.71,13552.0,313.97,314.95,313.6,314.71,13552.0
2018-05-24 13:05:00,314.71,315.37,314.5,315.37,12349.0,314.71,315.37,314.5,315.37,12349.0
2018-05-24 13:10:00,315.12,315.61,314.49,314.61,18631.0,315.12,315.61,314.49,314.61,18631.0
2018-05-24 13:15:00,314.62,315.97,314.33,315.21,16777.0,314.62,315.97,314.33,315.21,16777.0
2018-05-24 13:20:00,315.11,315.32,314.0,315.1,3094.0,315.11,315.32,314.0,315.1,3094.0
2018-05-24 13:25:00,315.0,315.29,314.94,315.05,4936.0,315.0,315.29,314.94,315.05,4936.0
2018-05-24 13:30:00,314.87,315.44,314.84,314.97,10026.0,314.87,315.44,314.84,314.97,10026.0
2018-05-24 13:35:00,314.99,315.65,314.88,315.65,14163.0,314.99,315.65,314.88,315.65,14163.0
2018-05-24 13:40:00,315.38,316.22,315.26,316.13,11919.0,315.38,316.22,315.26,316.13,11919.0
2018-05-24 13:45:00,316.1,316.36,316.0,316.02,5317.0,316.1,316.36,316.0,316.02,5317.0
2018-05-24 13:50:00,316.0,316.21,314.78,315.02,10444.0,316.0,316.21,314.78,315.02,10444.0
2018-05-24 13:55:00,315.0,315.28,314.92,315.2,6330.0,315.0,315.28,314.92,315.2,6330.0
2018-05-24 14:00:00,315.3,315.4,314.83,315.16,4895.0,315.3,315.4,314.83,315.16,4895.0
2018-05-24 14:05:00,315.3,315.3,314.38,314.92,13634.0,315.3,315.3,314.38,314.92,13634.0
2018-05-24 14:10:00,315.01,315.21,314.95,315.04,6805.0,315.01,315.21,314.95,315.04,6805.0
2018-05-24 14:15:00,315.12,315.32,314.86,315.0,6826.0,315.12,315.32,314.86,315.0,6826.0
2018-05-24 14:20:00,315.01,315.28,314.99,315.2,7594.0,315.01,315.28,314.99,315.2,7594.0
2018-05-24 14:25:00,315.11,315.47,314.93,315.11,10533.0,315.11,315.47,314.93,315.11,10533.0
2018-05-24 14:30:00,315.02,315.26,315.02,315.15,3650.0,315.02,315.26,315.02,315.15,3650.0
2018-05-24 14:35:00,315.2,316.48,315.1,316.35,11633.0,315.2,316.48,315.1,316.35,11633.0
2018-05-24 14:40:00,315.94,316.21,315.54,315.55,5323.0,315.94,316.21,315.54,315.55,5323.0
2018-05-24 14:45:00,315.55,316.0,315.48,315.48,2400.0,315.55,316.0,315.48,315.48,2400.0
2018-05-24 14:50:00,315.37,315.37,314.8,315.05,21580.0,315.37,315.37,314.8,315.05,21580.0
2018-05-24 14:55:00,315.05,315.46,314.97,315.06,8200.0,315.05,315.46,314.97,315.06,8200.0
2018-05-24 15:00:00,315.06,315.7,314.86,315.16,12987.0,315.06,315.7,314.86,315.16,12987.0
2018-05-24 15:05:00,315.17,316.43,315.0,316.05,14109.0,315.17,316.43,315.0,316.05,14109.0
2018-05-24 15:10:00,316.24,316.24,315.4,315.54,4484.0,316.24,316.24,315.4,315.54,4484.0
2018-05-24 15:15:00,315.54,315.86,315.35,315.35,4484.0,315.54,315.86,315.35,315.35,4484.0
2018-05-24 15:20:00,315.19,315.31,315.0,315.02,8184.0,315.19,315.31,315.0,315.02,8184.0
2018-05-24 15:25:00,315.0,315.2,314.95,315.04,18383.0,315.0,315.2,314.95,315.04,18383.0
2018-05-24 15:30:00,315.04,315.41,315.04,315.15,5819.0,315.04,315.41,315.04,315.15,5819.0
2018-05-24 15:35:00,315.16,315.34,312.51,313.67,27225.0,315.16,315.34,312.51,313.67,27225.0
2018-05-24 15:40:00,313.89,314.67,313.5,314.14,28745.0,313.89,314.67,313.5,314.14,28745.0
2018-05-24 15:45:00,314.04,314.75,313.83,314.75,25472.0,314.04,314.75,313.83,314.75,25472.0
2018-05-24 15:50:00,314.84,315.27,314.65,315.25,40373.0,314.84,315.27,314.65,315.25,40373.0
2018-05-24 15:55:00,315.25,315.35,314.57,314.89,41657.0,315.25,315.35,314.57,314.89,41657.0
2018-05-25 09:30:00,315.91,315.91,312.88,314.17,38413.0,315.91,315.91,312.88,314.17,38413.0
2018-05-25 09:35:00,314.21,315.84,313.65,314.92,21730.0,314.21,315.84,313.65,314.92,21730.0
2018-05-25 09:40:00,314.73,315.39,314.25,314.44,33812.0,314.73,315.39,314.25,314.44,33812.0
2018-05-25 09:45:00,314.34,315.38,314.12,314.91,19243.0,314.34,315.38,314.12,314.91,19243.0
2018-05-25 09:50:00,314.92,315.68,314.16,315.68,23826.0,314.92,315.68,314.16,315.68,23826.0
2018-05-25 09:55:00,315.01,315.28,314.59,315.07,19583.0,315.01,315.28,314.59,315.07,19583.0
2018-05-25 10:00:00,315.21,315.27,314.92,315.11,21734.0,315.21,315.27,314.92,315.11,21734.0
2018-05-25 10:05:00,315.0,315.49,314.89,315.14,25730.0,315.0,315.49,314.89,315.14,25730.0
2018-05-25 10:10:00,315.0,315.37,313.79,314.52,47936.0,315.0,315.37,313.79,314.52,47936.0
2018-05-25 10:15:00,314.63,315.43,314.19,315.33,29342.0,314.63,315.43,314.19,315.33,29342.0
2018-05-25 10:20:00,315.02,315.32,314.87,315.14,9457.0,315.02,315.32,314.87,315.14,9457.0
2018-05-25 10:25:00,315.01,315.16,314.83,315.07,22300.0,315.01,315.16,314.83,315.07,22300.0
2018-05-25 10:30:00,315.0,315.78,314.9,315.2,16373.0,315.0,315.78,314.9,315.2,16373.0
2018-05-25 10:35:00,315.2,315.39,315.15,315.33,8200.0,315.2,315.39,315.15,315.33,8200.0
2018-05-25 10:40:00,315.19,315.35,314.53,315.18,20963.0,315.19,315.35,314.53,315.18,20963.0
2018-05-25 10:45:00,315.0,315.39,313.04,313.5,51348.0,315.0,315.39,313.04,313.5,51348.0
2018-05-25 10:50:00,313.8,314.95,312.29,314.31,39196.0,313.8,314.95,312.29,314.31,39196.0
2018-05-25 10:55:00,314.22,317.23,314.22,316.5,23811.0,314.22,317.23,314.22,316.5,23811.0
2018-05-25 11:00:00,316.48,318.17,316.35,316.98,9023.0,316.48,318.17,316.35,316.98,9023.0
2018-05-25 11:05:00,316.43,316.56,315.4,315.64,7512.0,316.43,316.56,315.4,315.64,7512.0
2018-05-25 11:10:00,315.74,316.0,315.04,315.54,9200.0,315.74,316.0,315.04,315.54,9200.0
2018-05-25 11:15:00,315.17,315.59,315.17,315.21,6800.0,315.17,315.59,315.17,315.21,6800.0
2018-05-25 11:20:00,315.09,315.88,315.08,315.88,13793.0,315.09,315.88,315.08,315.88,13793.0
2018-05-25 11:25:00,316.0,316.13,315.94,316.0,2900.0,316.0,316.13,315.94,316.0,2900.0
2018-05-25 11:30:00,315.9,316.28,315.89,316.0,1800.0,315.9,316.28,315.89,316.0,1800.0
2018-05-25 11:35:00,315.94,316.32,315.71,316.19,9740.0,315.94,316.32,315.71,316.19,9740.0
2018-05-25 11:40:00,316.0,316.1,315.88,316.07,7970.0,316.0,316.1,315.88,316.07,7970.0
2018-05-25 11:45:00,316.21,316.3,315.76,316.0,8276.0,316.21,316.3,315.76,316.0,8276.0
2018-05-25 11:50:00,315.94,316.13,315.71,315.82,22465.0,315.94,316.13,315.71,315.82,22465.0
2018-05-25 11:55:00,315.69,316.05,315.54,316.0,13333.0,315.69,316.05,315.54,316.0,13333.0
2018-05-25 12:00:00,315.94,316.13,315.93,316.1,3600.0,315.94,316.13,315.93,316.1,3600.0
2018-05-25 12:05:00,316.16,316.2,315.85,316.0,4600.0,316.16,316.2,315.85,316.0,4600.0
2018-05-25 12:10:00,315.94,317.19,315.81,317.19,7450.0,315.94,317.19,315.81,317.19,7450.0
2018-05-25 12:15:00,317.19,317.37,316.27,316.77,6506.0,317.19,317.37,316.27,316.77,6506.0
2018-05-25 12:20:00,316.57,317.76,316.57,317.55,15893.0,316.57,317.76,316.57,317.55,15893.0
2018-05-25 12:25:00,317.52,318.94,317.51,318.94,19951.0,317.52,318.94,317.51,318.94,19951.0
2018-05-25 12:30:00,318.73,319.27,317.23,318.49,18856.0,318.73,319.27,317.23,318.49,18856.0
2018-05-25 12:35:00,318.22,318.23,317.59,317.9,15444.0,318.22,318.23,317.59,317.9,15444.0
2018-05-25 12:40:00,317.73,318.51,317.73,318.45,5051.0,317.73,318.51,317.73,318.45,5051.0
2018-05-25 12:45:00,318.25,318.49,318.0,318.0,4223.0,318.25,318.49,318.0,318.0,4223.0
2018-05-25 12:50:00,318.09,318.72,318.0,318.45,18373.0,318.09,318.72,318.0,318.45,18373.0
2018-05-25 12:55:00,318.52,318.53,318.0,318.39,7387.0,318.52,318.53,318.0,318.39,7387.0
2018-05-25 13:00:00,318.11,318.49,318.03,318.17,7850.0,318.11,318.49,318.03,318.17,7850.0
2018-05-25 13:05:00,318.28,318.89,318.21,318.25,4100.0,318.28,318.89,318.21,318.25,4100.0
2018-05-25 13:10:00,318.19,318.86,318.18,318.25,7194.0,318.19,318.86,318.18,318.25,7194.0
2018-05-25 13:15:00,318.24,318.28,317.9,318.05,4300.0,318.24,318.28,317.9,318.05,4300.0
2018-05-25 13:20:00,318.12,318.12,317.72,317.98,7799.0,318.12,318.12,317.72,317.98,7799.0
2018-05-25 13:25:00,317.94,318.09,317.81,317.94,5965.0,317.94,318.09,317.81,317.94,5965.0
2018-05-25 13:30:00,317.9,318.61,317.83,318.46,9202.0,317.9,318.61,317.83,318.46,9202.0
2018-05-25 13:35:00,318.41,318.42,317.9,317.95,7525.0,318.41,318.42,317.9,317.95,7525.0
2018-05-25 13:40:00,317.98,317.98,317.29,317.54,19632.0,317.98,317.98,317.29,317.54,19632.0
2018-05-25 13:45:00,317.58,318.17,317.48,318.17,24395.0,317.58,318.17,317.48,318.17,24395.0
2018-05-25 13:50:00,318.08,318.23,317.63,318.04,12300.0,318.08,318.23,317.63,318.04,12300.0
2018-05-25 13:55:00,317.91,318.52,317.67,318.27,17889.0,317.91,318.52,317.67,318.27,17889.0
2018-05-25 14:00:00,318.25,318.25,317.77,317.95,27719.0,318.25,318.25,317.77,317.95,27719.0
2018-05-25 14:05:00,317.94,318.19,317.94,318.19,9173.0,317.94,318.19,317.94,318.19,9173.0
2018-05-25 14:10:00,318.11,319.54,318.1,318.73,40515.0,318.11,319.54,318.1,318.73,40515.0
2018-05-25 14:15:00,318.9,318.92,317.46,317.94,34872.0,318.9,318.92,317.46,317.94,34872.0
2018-05-25 14:20:00,317.94,318.06,317.51,317.67,16200.0,317.94,318.06,317.51,317.67,16200.0
2018-05-25 14:25:00,317.73,318.03,317.49,317.71,16256.0,317.73,318.03,317.49,317.71,16256.0
2018-05-25 14:30:00,317.65,317.99,317.32,317.75,17930.0,317.65,317.99,317.32,317.75,17930.0
2018-05-25 14:35:00,317.75,317.84,317.3,317.72,26527.0,317.75,317.84,317.3,317.72,26527.0
2018-05-25 14:40:00,317.69,317.94,316.73,316.99,38056.0,317.69,317.94,316.73,316.99,38056.0
2018-05-25 14:45:00,317.01,317.02,316.62,317.0,25270.0,317.01,317.02,316.62,317.0,25270.0
2018-05-25 14:50:00,316.99,317.2,316.64,316.75,24157.0,316.99,317.2,316.64,316.75,24157.0
2018-05-25 14:55:00,316.8,316.81,316.02,316.58,21959.0,316.8,316.81,316.02,316.58,21959.0
2018-05-25 15:00:00,316.55,317.25,316.49,316.92,18667.0,316.55,317.25,316.49,316.92,18667.0
2018-05-25 15:05:00,316.97,317.7,316.91,317.7,9843.0,316.97,317.7,316.91,317.7,9843.0
2018-05-25 15:10:00,317.67,317.8,317.2,317.2,8315.0,317.67,317.8,317.2,317.2,8315.0
2018-05-25 15:15:00,317.5,317.79,317.17,317.34,12287.0,317.5,317.79,317.17,317.34,12287.0
2018-05-25 15:20:00,317.51,317.78,317.26,317.35,8587.0,317.51,317.78,317.26,317.35,8587.0
2018-05-25 15:25:00,317.03,317.03,316.45,316.74,7950.0,317.03,317.03,316.45,316.74,7950.0
2018-05-25 15:30:00,316.93,317.16,316.61,316.61,3306.0,316.93,317.16,316.61,316.61,3306.0
2018-05-25 15:35:00,316.63,316.79,316.17,316.17,5490.0,316.63,316.79,316.17,316.17,5490.0
2018-05-25 15:40:00,316.07,316.07,314.89,315.01,10567.0,316.07,316.07,314.89,315.01,10567.0
2018-05-25 15:45:00,314.83,314.88,314.1,314.39,21401.0,314.83,314.88,314.1,314.39,21401.0
2018-05-25 15:50:00,314.57,314.62,314.1,314.48,12540.0,314.57,314.62,314.1,314.48,12540.0
2018-05-25 15:55:00,314.32,315.29,314.32,314.7,35717.0,314.32,315.29,314.32,314.7,35717.0
2018-05-29 09:30:00,308.13,308.26,295.37,300.18,66887.0,308.13,308.26,295.37,300.18,66887.0
2018-05-29 09:35:00,300.02,301.19,297.03,297.26,11400.0,300.02,301.19,297.03,297.26,11400.0
2018-05-29 09:40:00,297.31,301.65,296.54,300.02,33730.0,297.31,301.65,296.54,300.02,33730.0
2018-05-29 09:45:00,300.13,300.38,298.4,299.34,9298.0,300.13,300.38,298.4,299.34,9298.0
2018-05-29 09:50:00,299.96,299.96,297.46,298.23,25440.0,299.96,299.96,297.46,298.23,25440.0
2018-05-29 09:55:00,298.67,298.72,295.22,297.46,25296.0,298.67,298.72,295.22,297.46,25296.0
2018-05-29 10:00:00,297.45,298.33,293.26,293.3,53113.0,297.45,298.33,293.26,293.3,53113.0
2018-05-29 10:05:00,293.29,295.34,291.34,292.29,35597.0,293.29,295.34,291.34,292.29,35597.0
2018-05-29 10:10:00,292.06,295.89,291.73,293.11,23612.0,292.06,295.89,291.73,293.11,23612.0
2018-05-29 10:15:00,293.09,293.23,290.97,290.97,18219.0,293.09,293.23,290.97,290.97,18219.0
2018-05-29 10:20:00,291.0,292.59,289.02,289.96,16011.0,291.0,292.59,289.02,289.96,16011.0
2018-05-29 10:25:00,290.13,291.07,288.2,288.9,19071.0,290.13,291.07,288.2,288.9,19071.0
2018-05-29 10:30:00,288.83,288.84,286.04,286.87,15000.0,288.83,288.84,286.04,286.87,15000.0
2018-05-29 10:35:00,286.97,286.98,283.2,286.11,46783.0,286.97,286.98,283.2,286.11,46783.0
2018-05-29 10:40:00,285.91,286.52,284.0,284.0,34702.0,285.91,286.52,284.0,284.0,34702.0
2018-05-29 10:45:00,283.82,284.0,283.28,283.4,17930.0,283.82,284.0,283.28,283.4,17930.0
2018-05-29 10:50:00,283.68,285.48,283.22,284.16,68205.0,283.68,285.48,283.22,284.16,68205.0
2018-05-29 10:55:00,284.12,284.64,281.04,281.04,29313.0,284.12,284.64,281.04,281.04,29313.0
2018-05-29 11:00:00,281.06,282.14,281.0,281.25,31696.0,281.06,282.14,281.0,281.25,31696.0
2018-05-29 11:05:00,281.24,285.85,281.0,285.53,48083.0,281.24,285.85,281.0,285.53,48083.0
2018-05-29 11:10:00,285.2,285.82,283.86,285.06,60771.0,285.2,285.82,283.86,285.06,60771.0
2018-05-29 11:15:00,285.15,288.9,284.94,287.78,63811.0,285.15,288.9,284.94,287.78,63811.0
2018-05-29 11:20:00,287.65,288.87,285.0,287.21,67428.0,287.65,288.87,285.0,287.21,67428.0
2018-05-29 11:25:00,287.42,288.9,285.75,288.56,42184.0,287.42,288.9,285.75,288.56,42184.0
2018-05-29 11:30:00,288.53,289.99,287.57,289.46,41152.0,288.53,289.99,287.57,289.46,41152.0
2018-05-29 11:35:00,289.9,292.17,289.25,291.34,47564.0,289.9,292.17,289.25,291.34,47564.0
2018-05-29 11:40:00,291.54,291.65,290.2,291.23,19115.0,291.54,291.65,290.2,291.23,19115.0
2018-05-29 11:45:00,291.0,291.47,290.04,291.01,39537.0,291.0,291.47,290.04,291.01,39537.0
2018-05-29 11:50:00,291.11,293.27,291.03,293.0,37953.0,291.11,293.27,291.03,293.0,37953.0
2018-05-29 11:55:00,293.25,293.25,292.44,292.85,24609.0,293.25,293.25,292.44,292.85,24609.0
2018-05-29 12:00:00,292.88,294.5,292.48,293.75,33523.0,292.88,294.5,292.48,293.75,33523.0
2018-05-29 12:05:00,293.97,295.4,293.77,294.83,22320.0,293.97,295.4,293.77,294.83,22320.0
2018-05-29 12:10:00,294.99,295.98,294.6,295.33,22742.0,294.99,295.98,294.6,295.33,22742.0
2018-05-29 12:15:00,295.51,296.69,295.14,296.01,18254.0,295.51,296.69,295.14,296.01,18254.0
2018-05-29 12:20:00,295.88,296.05,294.33,294.33,37121.0,295.88,296.05,294.33,294.33,37121.0
2018-05-29 12:25:00,294.6,294.95,293.78,293.81,14576.0,294.6,294.95,293.78,293.81,14576.0
2018-05-29 12:30:00,293.66,294.9,293.66,294.81,39982.0,293.66,294.9,293.66,294.81,39982.0
2018-05-29 12:35:00,294.81,295.64,294.65,295.4,14927.0,294.81,295.64,294.65,295.4,14927.0
2018-05-29 12:40:00,295.43,295.95,294.84,294.87,9895.0,295.43,295.95,294.84,294.87,9895.0
2018-05-29 12:45:00,294.98,296.01,294.86,295.96,6020.0,294.98,296.01,294.86,295.96,6020.0
2018-05-29 12:50:00,295.88,296.2,295.83,296.03,8335.0,295.88,296.2,295.83,296.03,8335.0
2018-05-29 12:55:00,296.11,296.14,294.97,294.98,19194.0,296.11,296.14,294.97,294.98,19194.0
2018-05-29 13:00:00,294.97,295.0,294.18,294.49,13525.0,294.97,295.0,294.18,294.49,13525.0
2018-05-29 13:05:00,294.49,294.49,294.01,294.15,9053.0,294.49,294.49,294.01,294.15,9053.0
2018-05-29 13:10:00,294.15,295.99,293.87,295.99,31566.0,294.15,295.99,293.87,295.99,31566.0
2018-05-29 13:15:00,295.47,296.29,295.38,295.62,34088.0,295.47,296.29,295.38,295.62,34088.0
2018-05-29 13:20:00,295.85,296.05,295.22,295.68,49246.0,295.85,296.05,295.22,295.68,49246.0
2018-05-29 13:25:00,295.68,295.94,294.03,294.49,41048.0,295.68,295.94,294.03,294.49,41048.0
2018-05-29 13:30:00,294.48,294.5,293.2,294.2,41422.0,294.48,294.5,293.2,294.2,41422.0
2018-05-29 13:35:00,294.2,294.9,293.55,294.72,23829.0,294.2,294.9,293.55,294.72,23829.0
2018-05-29 13:40:00,294.72,297.24,294.71,297.04,31604.0,294.72,297.24,294.71,297.04,31604.0
2018-05-29 13:45:00,297.02,299.0,296.74,298.79,36327.0,297.02,299.0,296.74,298.79,36327.0
2018-05-29 13:50:00,298.57,299.91,298.51,299.22,33593.0,298.57,299.91,298.51,299.22,33593.0
2018-05-29 13:55:00,299.2,300.27,299.19,300.24,25024.0,299.2,300.27,299.19,300.24,25024.0
2018-05-29 14:00:00,300.25,300.25,298.0,298.06,42938.0,300.25,300.25,298.0,298.06,42938.0
2018-05-29 14:05:00,298.12,299.37,297.78,299.07,30487.0,298.12,299.37,297.78,299.07,30487.0
2018-05-29 14:10:00,298.86,299.2,298.21,298.33,28383.0,298.86,299.2,298.21,298.33,28383.0
2018-05-29 14:15:00,298.31,298.41,297.0,297.48,19436.0,298.31,298.41,297.0,297.48,19436.0
2018-05-29 14:20:00,297.43,297.43,296.32,296.58,4346.0,297.43,297.43,296.32,296.58,4346.0
2018-05-29 14:25:00,296.41,296.81,296.09,296.44,7661.0,296.41,296.81,296.09,296.44,7661.0
2018-05-29 14:30:00,296.21,297.61,296.2,297.26,16160.0,296.21,297.61,296.2,297.26,16160.0
2018-05-29 14:35:00,297.21,297.81,297.01,297.64,13282.0,297.21,297.81,297.01,297.64,13282.0
2018-05-29 14:40:00,297.53,297.75,296.14,296.15,10450.0,297.53,297.75,296.14,296.15,10450.0
2018-05-29 14:45:00,296.26,296.65,296.17,296.55,7853.0,296.26,296.65,296.17,296.55,7853.0
2018-05-29 14:50:00,296.55,296.74,295.77,295.77,14588.0,296.55,296.74,295.77,295.77,14588.0
2018-05-29 14:55:00,295.82,295.9,295.61,295.86,5199.0,295.82,295.9,295.61,295.86,5199.0
2018-05-29 15:00:00,295.71,296.27,295.28,295.99,4300.0,295.71,296.27,295.28,295.99,4300.0
2018-05-29 15:05:00,295.75,295.82,295.11,295.12,5650.0,295.75,295.82,295.11,295.12,5650.0
2018-05-29 15:10:00,295.23,295.55,295.06,295.19,5066.0,295.23,295.55,295.06,295.19,5066.0
2018-05-29 15:15:00,295.29,296.67,295.29,296.66,16185.0,295.29,296.67,295.29,296.66,16185.0
2018-05-29 15:20:00,296.56,297.21,296.48,297.2,19686.0,296.56,297.21,296.48,297.2,19686.0
2018-05-29 15:25:00,297.28,297.33,296.71,297.13,12634.0,297.28,297.33,296.71,297.13,12634.0
2018-05-29 15:30:00,297.05,298.14,297.01,298.13,18110.0,297.05,298.14,297.01,298.13,18110.0
2018-05-29 15:35:00,298.16,298.99,297.87,298.69,18129.0,298.16,298.99,297.87,298.69,18129.0
2018-05-29 15:40:00,298.69,300.11,298.14,298.9,38744.0,298.69,300.11,298.14,298.9,38744.0
2018-05-29 15:45:00,298.92,299.62,297.98,298.24,21887.0,298.92,299.62,297.98,298.24,21887.0
2018-05-29 15:50:00,298.24,298.59,297.24,297.25,25198.0,298.24,298.59,297.24,297.25,25198.0
2018-05-29 15:55:00,297.46,298.11,297.09,297.7,34443.0,297.46,298.11,297.09,297.7,34443.0
2018-05-30 09:30:00,298.35,299.03,296.21,296.26,12497.0,298.35,299.03,296.21,296.26,12497.0
2018-05-30 09:35:00,295.82,296.67,294.03,295.05,21388.0,295.82,296.67,294.03,295.05,21388.0
2018-05-30 09:40:00,295.05,296.0,293.35,295.33,21539.0,295.05,296.0,293.35,295.33,21539.0
2018-05-30 09:45:00,295.58,295.58,294.36,294.53,10987.0,295.58,295.58,294.36,294.53,10987.0
2018-05-30 09:50:00,294.4,297.1,294.24,296.23,40241.0,294.4,297.1,294.24,296.23,40241.0
2018-05-30 09:55:00,296.23,297.61,295.37,296.29,39401.0,296.23,297.61,295.37,296.29,39401.0
2018-05-30 10:00:00,296.43,297.1,294.47,296.41,27034.0,296.43,297.1,294.47,296.41,27034.0
2018-05-30 10:05:00,296.4,297.16,296.0,296.94,7557.0,296.4,297.16,296.0,296.94,7557.0
2018-05-30 10:10:00,296.91,297.78,296.91,297.07,14531.0,296.91,297.78,296.91,297.07,14531.0
2018-05-30 10:15:00,297.29,297.29,296.25,296.62,10300.0,297.29,297.29,296.25,296.62,10300.0
2018-05-30 10:20:00,296.58,297.11,295.79,296.02,12692.0,296.58,297.11,295.79,296.02,12692.0
2018-05-30 10:25:00,296.1,296.9,295.9,295.9,7984.0,296.1,296.9,295.9,295.9,7984.0
2018-05-30 10:30:00,296.16,296.99,296.16,296.97,4600.0,296.16,296.99,296.16,296.97,4600.0
2018-05-30 10:35:00,296.92,297.35,296.84,296.99,11696.0,296.92,297.35,296.84,296.99,11696.0
2018-05-30 10:40:00,296.97,297.32,296.8,297.14,10101.0,296.97,297.32,296.8,297.14,10101.0
2018-05-30 10:45:00,297.17,297.28,296.82,297.09,5914.0,297.17,297.28,296.82,297.09,5914.0
2018-05-30 10:50:00,297.25,297.68,297.11,297.51,17275.0,297.25,297.68,297.11,297.51,17275.0
2018-05-30 10:55:00,297.45,298.72,297.45,298.46,16432.0,297.45,298.72,297.45,298.46,16432.0
2018-05-30 11:00:00,298.56,299.26,298.25,299.26,18113.0,298.56,299.26,298.25,299.26,18113.0
2018-05-30 11:05:00,298.99,299.64,298.83,299.4,13837.0,298.99,299.64,298.83,299.4,13837.0
2018-05-30 11:10:00,299.71,301.33,299.71,301.33,7387.0,299.71,301.33,299.71,301.33,7387.0
2018-05-30 11:15:00,301.45,301.67,301.04,301.11,4247.0,301.45,301.67,301.04,301.11,4247.0
2018-05-30 11:20:00,301.34,303.37,301.34,302.92,18255.0,301.34,303.37,301.34,302.92,18255.0
2018-05-30 11:25:00,302.85,303.63,302.45,303.45,17515.0,302.85,303.63,302.45,303.45,17515.0
2018-05-30 11:30:00,303.45,303.61,303.0,303.12,18526.0,303.45,303.61,303.0,303.12,18526.0
2018-05-30 11:35:00,303.13,303.13,300.02,300.34,26190.0,303.13,303.13,300.02,300.34,26190.0
2018-05-30 11:40:00,300.09,301.01,299.98,300.21,11769.0,300.09,301.01,299.98,300.21,11769.0
2018-05-30 11:45:00,300.05,300.9,299.61,300.58,10820.0,300.05,300.9,299.61,300.58,10820.0
2018-05-30 11:50:00,300.56,300.65,299.92,300.32,6601.0,300.56,300.65,299.92,300.32,6601.0
2018-05-30 11:55:00,300.18,300.36,300.0,300.13,8606.0,300.18,300.36,300.0,300.13,8606.0
2018-05-30 12:00:00,300.13,300.52,299.84,300.52,8185.0,300.13,300.52,299.84,300.52,8185.0
2018-05-30 12:05:00,300.65,301.57,300.65,301.16,13694.0,300.65,301.57,300.65,301.16,13694.0
2018-05-30 12:10:00,301.16,301.16,300.08,300.15,4600.0,301.16,301.16,300.08,300.15,4600.0
2018-05-30 12:15:00,300.07,300.15,299.84,299.85,1450.0,300.07,300.15,299.84,299.85,1450.0
2018-05-30 12:20:00,299.71,300.19,299.68,300.19,10454.0,299.71,300.19,299.68,300.19,10454.0
2018-05-30 12:25:00,300.19,300.75,300.06,300.75,6226.0,300.19,300.75,300.06,300.75,6226.0
2018-05-30 12:30:00,300.5,300.58,300.31,300.57,3100.0,300.5,300.58,300.31,300.57,3100.0
2018-05-30 12:35:00,300.56,300.99,300.55,300.7,11995.0,300.56,300.99,300.55,300.7,11995.0
2018-05-30 12:40:00,300.9,300.96,300.51,300.51,12238.0,300.9,300.96,300.51,300.51,12238.0
2018-05-30 12:45:00,300.51,300.75,300.28,300.51,6463.0,300.51,300.75,300.28,300.51,6463.0
2018-05-30 12:50:00,300.69,300.74,300.29,300.35,4855.0,300.69,300.74,300.29,300.35,4855.0
2018-05-30 12:55:00,300.28,300.33,300.01,300.01,7699.0,300.28,300.33,300.01,300.01,7699.0
2018-05-30 13:00:00,299.99,300.41,299.71,300.31,23591.0,299.99,300.41,299.71,300.31,23591.0
2018-05-30 13:05:00,300.41,300.72,299.08,299.86,10118.0,300.41,300.72,299.08,299.86,10118.0
2018-05-30 13:10:00,300.03,300.4,299.63,300.39,23200.0,300.03,300.4,299.63,300.39,23200.0
2018-05-30 13:15:00,300.35,300.35,300.0,300.01,6900.0,300.35,300.35,300.0,300.01,6900.0
2018-05-30 13:20:00,300.29,300.29,300.0,300.1,13892.0,300.29,300.29,300.0,300.1,13892.0
2018-05-30 13:25:00,300.06,300.55,299.9,300.29,14073.0,300.06,300.55,299.9,300.29,14073.0
2018-05-30 13:30:00,300.5,300.5,299.76,300.16,14426.0,300.5,300.5,299.76,300.16,14426.0
2018-05-30 13:35:00,300.19,300.62,300.14,300.51,20152.0,300.19,300.62,300.14,300.51,20152.0
2018-05-30 13:40:00,300.56,300.56,300.0,300.0,15799.0,300.56,300.56,300.0,300.0,15799.0
2018-05-30 13:45:00,300.12,300.27,299.92,300.27,5493.0,300.12,300.27,299.92,300.27,5493.0
2018-05-30 13:50:00,300.34,300.52,300.09,300.16,5634.0,300.34,300.52,300.09,300.16,5634.0
2018-05-30 13:55:00,300.15,300.16,299.76,299.98,13397.0,300.15,300.16,299.76,299.98,13397.0
2018-05-30 14:00:00,300.0,300.22,300.0,300.14,1112.0,300.0,300.22,300.0,300.14,1112.0
2018-05-30 14:05:00,300.16,300.52,300.06,300.32,5794.0,300.16,300.52,300.06,300.32,5794.0
2018-05-30 14:10:00,300.45,300.72,300.09,300.21,3060.0,300.45,300.72,300.09,300.21,3060.0
2018-05-30 14:15:00,300.33,300.4,299.83,300.0,7835.0,300.33,300.4,299.83,300.0,7835.0
2018-05-30 14:20:00,300.01,300.09,299.87,300.0,3000.0,300.01,300.09,299.87,300.0,3000.0
2018-05-30 14:25:00,300.05,300.28,300.0,300.28,2500.0,300.05,300.28,300.0,300.28,2500.0
2018-05-30 14:30:00,300.2,300.24,299.99,300.14,6332.0,300.2,300.24,299.99,300.14,6332.0
2018-05-30 14:35:00,300.51,300.52,300.0,300.01,9150.0,300.51,300.52,300.0,300.01,9150.0
2018-05-30 14:40:00,300.08,300.08,299.85,300.03,5334.0,300.08,300.08,299.85,300.03,5334.0
2018-05-30 14:45:00,300.06,300.17,299.9,299.96,5600.0,300.06,300.17,299.9,299.96,5600.0
2018-05-30 14:50:00,300.05,300.05,300.05,300.05,100.0,300.05,300.05,300.05,300.05,100.0
2018-05-30 14:55:00,300.02,300.04,299.9,300.04,4305.0,300.02,300.04,299.9,300.04,4305.0
2018-05-30 15:00:00,300.0,300.26,299.96,300.0,6325.0,300.0,300.26,299.96,300.0,6325.0
2018-05-30 15:05:00,300.0,300.18,299.98,300.04,5000.0,300.0,300.18,299.98,300.04,5000.0
2018-05-30 15:10:00,300.0,300.11,300.0,300.0,7700.0,300.0,300.11,300.0,300.0,7700.0
2018-05-30 15:15:00,300.06,300.28,300.06,300.2,2200.0,300.06,300.28,300.06,300.2,2200.0
2018-05-30 15:20:00,300.27,300.67,300.17,300.67,11033.0,300.27,300.67,300.17,300.67,11033.0
2018-05-30 15:25:00,300.67,301.12,300.65,300.87,9015.0,300.67,301.12,300.65,300.87,9015.0
2018-05-30 15:30:00,300.79,301.08,300.51,301.08,10944.0,300.79,301.08,300.51,301.08,10944.0
2018-05-30 15:35:00,300.85,300.85,300.45,300.72,10370.0,300.85,300.85,300.45,300.72,10370.0
2018-05-30 15:40:00,300.72,302.23,300.63,302.22,17013.0,300.72,302.23,300.63,302.22,17013.0
2018-05-30 15:45:00,302.23,302.23,301.57,301.96,12495.0,302.23,302.23,301.57,301.96,12495.0
2018-05-30 15:50:00,301.97,301.99,301.43,301.71,18562.0,301.97,301.99,301.43,301.71,18562.0
2018-05-30 15:55:00,301.86,302.44,301.61,302.28,31717.0,301.86,302.44,301.61,302.28,31717.0
2018-05-31 09:30:00,300.39,304.0,298.22,298.86,17508.0,300.39,304.0,298.22,298.86,17508.0
2018-05-31 09:35:00,298.9,300.32,298.33,300.01,14300.0,298.9,300.32,298.33,300.01,14300.0
2018-05-31 09:40:00,300.63,301.48,300.26,300.87,11514.0,300.63,301.48,300.26,300.87,11514.0
2018-05-31 09:45:00,301.16,303.75,300.85,303.14,24018.0,301.16,303.75,300.85,303.14,24018.0
2018-05-31 09:50:00,303.83,303.83,301.91,302.78,7327.0,303.83,303.83,301.91,302.78,7327.0
2018-05-31 09:55:00,302.91,303.11,301.78,301.78,5100.0,302.91,303.11,301.78,301.78,5100.0
2018-05-31 10:00:00,301.84,302.27,300.88,300.88,8500.0,301.84,302.27,300.88,300.88,8500.0
2018-05-31 10:05:00,300.78,301.54,300.76,300.87,7365.0,300.78,301.54,300.76,300.87,7365.0
2018-05-31 10:10:00,300.91,301.27,300.15,300.4,4301.0,300.91,301.27,300.15,300.4,4301.0
2018-05-31 10:15:00,300.61,300.62,300.02,300.04,5700.0,300.61,300.62,300.02,300.04,5700.0
2018-05-31 10:20:00,300.3,300.7,299.66,300.15,12973.0,300.3,300.7,299.66,300.15,12973.0
2018-05-31 10:25:00,300.14,300.67,300.01,300.36,5600.0,300.14,300.67,300.01,300.36,5600.0
2018-05-31 10:30:00,300.15,300.31,299.52,299.94,11800.0,300.15,300.31,299.52,299.94,11800.0
2018-05-31 10:35:00,299.74,300.32,299.55,299.92,9150.0,299.74,300.32,299.55,299.92,9150.0
2018-05-31 10:40:00,300.04,300.5,299.83,300.06,5100.0,300.04,300.5,299.83,300.06,5100.0
2018-05-31 10:45:00,300.03,300.04,298.1,298.73,15767.0,300.03,300.04,298.1,298.73,15767.0
2018-05-31 10:50:00,298.56,298.85,298.22,298.6,3930.0,298.56,298.85,298.22,298.6,3930.0
2018-05-31 10:55:00,298.58,298.59,297.48,297.54,4590.0,298.58,298.59,297.48,297.54,4590.0
2018-05-31 11:00:00,297.72,299.48,297.52,299.31,14069.0,297.72,299.48,297.52,299.31,14069.0
2018-05-31 11:05:00,299.33,300.94,298.95,299.69,12486.0,299.33,300.94,298.95,299.69,12486.0
2018-05-31 11:10:00,299.61,299.88,299.01,299.25,4100.0,299.61,299.88,299.01,299.25,4100.0
2018-05-31 11:15:00,299.24,299.24,297.77,298.99,4050.0,299.24,299.24,297.77,298.99,4050.0
2018-05-31 11:20:00,298.88,299.3,298.41,299.17,3100.0,298.88,299.3,298.41,299.17,3100.0
2018-05-31 11:25:00,299.42,299.74,298.43,299.25,4589.0,299.42,299.74,298.43,299.25,4589.0
2018-05-31 11:30:00,298.93,299.38,298.03,298.68,5000.0,298.93,299.38,298.03,298.68,5000.0
2018-05-31 11:35:00,299.11,300.12,298.95,299.75,3464.0,299.11,300.12,298.95,299.75,3464.0
2018-05-31 11:40:00,299.51,300.11,299.13,299.6,5749.0,299.51,300.11,299.13,299.6,5749.0
2018-05-31 11:45:00,299.6,299.68,298.76,298.82,4727.0,299.6,299.68,298.76,298.82,4727.0
2018-05-31 11:50:00,298.93,299.08,298.59,298.88,2500.0,298.93,299.08,298.59,298.88,2500.0
2018-05-31 11:55:00,299.13,299.21,298.01,298.41,4733.0,299.13,299.21,298.01,298.41,4733.0
2018-05-31 12:00:00,298.42,298.7,297.61,297.79,2800.0,298.42,298.7,297.61,297.79,2800.0
2018-05-31 12:05:00,297.73,298.82,297.7,298.47,11600.0,297.73,298.82,297.7,298.47,11600.0
2018-05-31 12:10:00,298.46,299.05,298.46,298.53,7413.0,298.46,299.05,298.46,298.53,7413.0
2018-05-31 12:15:00,298.48,298.93,298.48,298.72,3206.0,298.48,298.93,298.48,298.72,3206.0
2018-05-31 12:20:00,298.82,298.97,298.65,298.9,3300.0,298.82,298.97,298.65,298.9,3300.0
2018-05-31 12:25:00,299.06,299.15,298.79,298.8,6853.0,299.06,299.15,298.79,298.8,6853.0
2018-05-31 12:30:00,299.0,299.01,297.7,297.7,4300.0,299.0,299.01,297.7,297.7,4300.0
2018-05-31 12:35:00,297.62,297.91,297.61,297.86,1400.0,297.62,297.91,297.61,297.86,1400.0
2018-05-31 12:40:00,298.07,298.08,297.47,297.75,3872.0,298.07,298.08,297.47,297.75,3872.0
2018-05-31 12:45:00,297.57,297.61,296.09,296.42,7982.0,297.57,297.61,296.09,296.42,7982.0
2018-05-31 12:50:00,296.49,296.86,296.42,296.86,4700.0,296.49,296.86,296.42,296.86,4700.0
2018-05-31 12:55:00,296.81,296.95,296.2,296.77,2785.0,296.81,296.95,296.2,296.77,2785.0
2018-05-31 13:00:00,296.8,296.8,296.12,296.4,2672.0,296.8,296.8,296.12,296.4,2672.0
2018-05-31 13:05:00,296.48,296.48,296.1,296.21,1525.0,296.48,296.48,296.1,296.21,1525.0
2018-05-31 13:10:00,296.37,296.37,295.92,296.05,3796.0,296.37,296.37,295.92,296.05,3796.0
2018-05-31 13:15:00,296.31,297.11,295.55,295.69,5345.0,296.31,297.11,295.55,295.69,5345.0
2018-05-31 13:20:00,296.2,296.2,295.31,295.31,2935.0,296.2,296.2,295.31,295.31,2935.0
2018-05-31 13:25:00,295.49,295.49,294.71,294.71,5954.0,295.49,295.49,294.71,294.71,5954.0
2018-05-31 13:30:00,294.71,294.96,294.69,294.96,3475.0,294.71,294.96,294.69,294.96,3475.0
2018-05-31 13:35:00,294.77,294.77,293.71,293.81,8986.0,294.77,294.77,293.71,293.81,8986.0
2018-05-31 13:40:00,294.12,294.17,293.51,293.83,13970.0,294.12,294.17,293.51,293.83,13970.0
2018-05-31 13:45:00,293.86,293.93,292.67,292.88,19600.0,293.86,293.93,292.67,292.88,19600.0
2018-05-31 13:50:00,292.69,292.78,291.8,291.95,10153.0,292.69,292.78,291.8,291.95,10153.0
2018-05-31 13:55:00,291.64,291.95,290.13,290.72,7263.0,291.64,291.95,290.13,290.72,7263.0
2018-05-31 14:00:00,290.47,290.63,290.13,290.36,7060.0,290.47,290.63,290.13,290.36,7060.0
2018-05-31 14:05:00,290.47,290.58,290.27,290.35,3810.0,290.47,290.58,290.27,290.35,3810.0
2018-05-31 14:10:00,290.31,290.55,290.09,290.44,18224.0,290.31,290.55,290.09,290.44,18224.0
2018-05-31 14:15:00,290.47,291.98,290.44,291.66,26214.0,290.47,291.98,290.44,291.66,26214.0
2018-05-31 14:20:00,291.78,292.82,291.77,292.39,13673.0,291.78,292.82,291.77,292.39,13673.0
2018-05-31 14:25:00,292.4,292.77,291.82,291.82,7072.0,292.4,292.77,291.82,291.82,7072.0
2018-05-31 14:30:00,292.05,292.66,291.74,292.47,7129.0,292.05,292.66,291.74,292.47,7129.0
2018-05-31 14:35:00,292.53,292.8,291.79,291.79,5896.0,292.53,292.8,291.79,291.79,5896.0
2018-05-31 14:40:00,291.95,292.8,291.8,292.48,2887.0,291.95,292.8,291.8,292.48,2887.0
2018-05-31 14:45:00,292.58,292.59,291.97,292.31,8189.0,292.58,292.59,291.97,292.31,8189.0
2018-05-31 14:50:00,292.0,292.21,291.51,291.9,3290.0,292.0,292.21,291.51,291.9,3290.0
2018-05-31 14:55:00,292.03,292.19,291.68,291.68,2000.0,292.03,292.19,291.68,291.68,2000.0
2018-05-31 15:00:00,291.68,291.69,291.0,291.0,3440.0,291.68,291.69,291.0,291.0,3440.0
2018-05-31 15:05:00,291.08,291.22,290.76,291.08,5304.0,291.08,291.22,290.76,291.08,5304.0
2018-05-31 15:10:00,291.16,291.16,290.88,290.88,1795.0,291.16,291.16,290.88,290.88,1795.0
2018-05-31 15:15:00,290.83,291.09,290.62,291.02,11116.0,290.83,291.09,290.62,291.02,11116.0
2018-05-31 15:20:00,291.18,291.25,290.79,290.85,10793.0,291.18,291.25,290.79,290.85,10793.0
2018-05-31 15:25:00,290.7,290.86,290.61,290.61,4350.0,290.7,290.86,290.61,290.61,4350.0
2018-05-31 15:30:00,290.67,290.75,290.6,290.65,7309.0,290.67,290.75,290.6,290.65,7309.0
2018-05-31 15:35:00,290.73,292.21,290.73,292.1,19474.0,290.73,292.21,290.73,292.1,19474.0
2018-05-31 15:40:00,292.24,292.28,291.89,292.04,15427.0,292.24,292.28,291.89,292.04,15427.0
2018-05-31 15:45:00,291.96,292.35,291.9,292.0,30557.0,291.96,292.35,291.9,292.0,30557.0
2018-05-31 15:50:00,292.0,292.0,290.84,290.91,27661.0,292.0,292.0,290.84,290.91,27661.0
2018-05-31 15:55:00,290.93,291.7,290.58,290.9,70672.0,290.93,291.7,290.58,290.9,70672.0
2018-06-01 09:30:00,292.39,294.84,290.4,292.38,13190.0,292.39,294.84,290.4,292.38,13190.0
2018-06-01 09:35:00,292.5,294.41,292.45,293.57,5200.0,292.5,294.41,292.45,293.57,5200.0
2018-06-01 09:40:00,293.59,294.49,293.58,294.17,4386.0,293.59,294.49,293.58,294.17,4386.0
2018-06-01 09:45:00,294.55,295.29,293.78,294.21,5746.0,294.55,295.29,293.78,294.21,5746.0
2018-06-01 09:50:00,293.99,294.18,292.8,293.54,9366.0,293.99,294.18,292.8,293.54,9366.0
2018-06-01 09:55:00,293.77,295.98,293.6,295.84,7530.0,293.77,295.98,293.6,295.84,7530.0
2018-06-01 10:00:00,295.6,296.53,295.34,296.24,5485.0,295.6,296.53,295.34,296.24,5485.0
2018-06-01 10:05:00,295.95,296.51,295.29,296.3,6800.0,295.95,296.51,295.29,296.3,6800.0
2018-06-01 10:10:00,296.21,296.59,295.95,296.39,5716.0,296.21,296.59,295.95,296.39,5716.0
2018-06-01 10:15:00,296.37,296.37,293.09,294.85,29194.0,296.37,296.37,293.09,294.85,29194.0
2018-06-01 10:20:00,295.19,297.0,295.05,296.88,8149.0,295.19,297.0,295.05,296.88,8149.0
2018-06-01 10:25:00,297.06,297.69,296.46,296.91,7957.0,297.06,297.69,296.46,296.91,7957.0
2018-06-01 10:30:00,296.75,297.13,295.78,296.06,4078.0,296.75,297.13,295.78,296.06,4078.0
2018-06-01 10:35:00,296.06,296.06,295.33,295.39,2800.0,296.06,296.06,295.33,295.39,2800.0
2018-06-01 10:40:00,295.51,295.84,294.8,295.84,9724.0,295.51,295.84,294.8,295.84,9724.0
2018-06-01 10:45:00,295.87,296.45,295.5,296.06,2350.0,295.87,296.45,295.5,296.06,2350.0
2018-06-01 10:50:00,296.46,297.04,296.26,296.73,3000.0,296.46,297.04,296.26,296.73,3000.0
2018-06-01 10:55:00,296.78,297.99,296.78,297.89,3824.0,296.78,297.99,296.78,297.89,3824.0
2018-06-01 11:00:00,297.56,299.14,297.55,299.12,7211.0,297.56,299.14,297.55,299.12,7211.0
2018-06-01 11:05:00,298.74,298.75,298.45,298.59,1000.0,298.74,298.75,298.45,298.59,1000.0
2018-06-01 11:10:00,298.22,298.86,297.78,297.96,5400.0,298.22,298.86,297.78,297.96,5400.0
2018-06-01 11:15:00,298.12,298.23,297.74,297.75,1700.0,298.12,298.23,297.74,297.75,1700.0
2018-06-01 11:20:00,298.15,298.22,297.01,297.01,4000.0,298.15,298.22,297.01,297.01,4000.0
2018-06-01 11:25:00,297.38,297.38,296.04,296.36,18818.0,297.38,297.38,296.04,296.36,18818.0
2018-06-01 11:30:00,296.43,297.01,296.17,297.01,1900.0,296.43,297.01,296.17,297.01,1900.0
2018-06-01 11:35:00,297.07,297.76,297.07,297.63,838.0,297.07,297.76,297.07,297.63,838.0
2018-06-01 11:40:00,297.24,297.57,297.24,297.46,700.0,297.24,297.57,297.24,297.46,700.0
2018-06-01 11:45:00,297.35,297.53,297.16,297.23,3800.0,297.35,297.53,297.16,297.23,3800.0
2018-06-01 11:50:00,297.15,297.62,296.85,297.15,2200.0,297.15,297.62,296.85,297.15,2200.0
2018-06-01 11:55:00,297.22,297.47,296.89,296.89,2700.0,297.22,297.47,296.89,296.89,2700.0
2018-06-01 12:00:00,296.94,297.18,296.86,297.09,3042.0,296.94,297.18,296.86,297.09,3042.0
2018-06-01 12:05:00,297.01,297.23,296.91,297.21,1258.0,297.01,297.23,296.91,297.21,1258.0
2018-06-01 12:10:00,297.07,297.07,296.7,296.96,1001.0,297.07,297.07,296.7,296.96,1001.0
2018-06-01 12:15:00,296.78,296.97,295.9,296.33,4100.0,296.78,296.97,295.9,296.33,4100.0
2018-06-01 12:20:00,296.37,296.47,295.92,296.47,4480.0,296.37,296.47,295.92,296.47,4480.0
2018-06-01 12:25:00,296.47,297.23,296.35,296.83,7490.0,296.47,297.23,296.35,296.83,7490.0
2018-06-01 12:30:00,296.88,297.47,296.88,297.36,1860.0,296.88,297.47,296.88,297.36,1860.0
2018-06-01 12:35:00,297.35,297.76,297.13,297.14,3505.0,297.35,297.76,297.13,297.14,3505.0
2018-06-01 12:40:00,297.3,297.58,297.3,297.34,1200.0,297.3,297.58,297.3,297.34,1200.0
2018-06-01 12:45:00,297.54,297.6,297.22,297.22,2724.0,297.54,297.6,297.22,297.22,2724.0
2018-06-01 12:50:00,297.2,297.43,297.05,297.38,2300.0,297.2,297.43,297.05,297.38,2300.0
2018-06-01 12:55:00,297.4,297.4,297.2,297.37,400.0,297.4,297.4,297.2,297.37,400.0
2018-06-01 13:00:00,297.42,298.2,297.35,298.14,4265.0,297.42,298.2,297.35,298.14,4265.0
2018-06-01 13:05:00,298.07,298.88,297.94,298.58,12400.0,298.07,298.88,297.94,298.58,12400.0
2018-06-01 13:10:00,298.7,298.83,298.09,298.64,9672.0,298.7,298.83,298.09,298.64,9672.0
2018-06-01 13:15:00,298.65,298.94,297.98,297.99,4725.0,298.65,298.94,297.98,297.99,4725.0
2018-06-01 13:20:00,298.45,298.45,297.61,298.06,3300.0,298.45,298.45,297.61,298.06,3300.0
2018-06-01 13:25:00,297.96,298.03,297.18,297.31,4916.0,297.96,298.03,297.18,297.31,4916.0
2018-06-01 13:30:00,297.42,297.42,296.99,296.99,2000.0,297.42,297.42,296.99,296.99,2000.0
2018-06-01 13:35:00,297.35,297.45,297.15,297.45,1900.0,297.35,297.45,297.15,297.45,1900.0
2018-06-01 13:40:00,297.35,297.46,296.59,296.78,3500.0,297.35,297.46,296.59,296.78,3500.0
2018-06-01 13:45:00,296.89,297.42,296.77,296.99,4821.0,296.89,297.42,296.77,296.99,4821.0
2018-06-01 13:50:00,297.09,297.09,296.23,296.56,3851.0,297.09,297.09,296.23,296.56,3851.0
2018-06-01 13:55:00,296.3,296.41,295.38,295.42,5920.0,296.3,296.41,295.38,295.42,5920.0
2018-06-01 14:00:00,295.71,296.91,295.71,296.87,2850.0,295.71,296.91,295.71,296.87,2850.0
2018-06-01 14:05:00,296.84,297.03,296.44,296.5,20346.0,296.84,297.03,296.44,296.5,20346.0
2018-06-01 14:10:00,296.69,296.76,295.83,296.5,12993.0,296.69,296.76,295.83,296.5,12993.0
2018-06-01 14:15:00,296.64,296.93,296.55,296.93,1966.0,296.64,296.93,296.55,296.93,1966.0
2018-06-01 14:20:00,296.92,297.27,296.92,297.11,2593.0,296.92,297.27,296.92,297.11,2593.0
2018-06-01 14:25:00,296.99,297.09,296.8,296.85,1000.0,296.99,297.09,296.8,296.85,1000.0
2018-06-01 14:30:00,296.64,296.8,296.41,296.42,2150.0,296.64,296.8,296.41,296.42,2150.0
2018-06-01 14:35:00,296.62,296.79,296.47,296.79,1700.0,296.62,296.79,296.47,296.79,1700.0
2018-06-01 14:40:00,296.87,297.27,296.42,296.51,3900.0,296.87,297.27,296.42,296.51,3900.0
2018-06-01 14:45:00,296.51,296.66,296.26,296.26,900.0,296.51,296.66,296.26,296.26,900.0
2018-06-01 14:50:00,296.45,296.79,296.43,296.44,1450.0,296.45,296.79,296.43,296.44,1450.0
2018-06-01 14:55:00,296.58,296.79,296.45,296.64,2798.0,296.58,296.79,296.45,296.64,2798.0
2018-06-01 15:00:00,296.28,296.44,296.08,296.2,4600.0,296.28,296.44,296.08,296.2,4600.0
2018-06-01 15:05:00,296.36,296.87,296.07,296.87,4454.0,296.36,296.87,296.07,296.87,4454.0
2018-06-01 15:10:00,297.06,297.07,296.74,296.96,2700.0,297.06,297.07,296.74,296.96,2700.0
2018-06-01 15:15:00,296.87,297.0,296.59,296.99,1826.0,296.87,297.0,296.59,296.99,1826.0
2018-06-01 15:20:00,296.77,296.91,296.54,296.91,2206.0,296.77,296.91,296.54,296.91,2206.0
2018-06-01 15:25:00,296.84,296.88,296.58,296.7,2373.0,296.84,296.88,296.58,296.7,2373.0
2018-06-01 15:30:00,296.79,297.48,296.79,297.41,3999.0,296.79,297.48,296.79,297.41,3999.0
2018-06-01 15:35:00,297.28,297.55,297.28,297.53,1200.0,297.28,297.55,297.28,297.53,1200.0
2018-06-01 15:40:00,297.54,297.86,297.37,297.51,3500.0,297.54,297.86,297.37,297.51,3500.0
2018-06-01 15:45:00,297.29,297.43,296.62,296.79,5946.0,297.29,297.43,296.62,296.79,5946.0
2018-06-01 15:50:00,296.81,297.04,296.42,296.82,14793.0,296.81,297.04,296.42,296.82,14793.0
2018-06-01 15:55:00,296.98,296.98,296.37,296.7,20078.0,296.98,296.98,296.37,296.7,20078.0
2018-06-04 09:30:00,297.28,299.74,297.28,298.0,9808.0,297.28,299.74,297.28,298.0,9808.0
2018-06-04 09:35:00,298.11,299.06,297.41,298.67,17200.0,298.11,299.06,297.41,298.67,17200.0
2018-06-04 09:40:00,298.56,298.57,297.55,297.55,1069.0,298.56,298.57,297.55,297.55,1069.0
2018-06-04 09:45:00,297.64,298.0,297.5,297.77,5506.0,297.64,298.0,297.5,297.77,5506.0
2018-06-04 09:50:00,298.04,298.04,297.5,297.5,6343.0,298.04,298.04,297.5,297.5,6343.0
2018-06-04 09:55:00,297.5,298.31,297.47,297.83,8176.0,297.5,298.31,297.47,297.83,8176.0
2018-06-04 10:00:00,297.87,298.32,297.71,297.71,3076.0,297.87,298.32,297.71,297.71,3076.0
2018-06-04 10:05:00,297.88,298.51,297.87,298.36,7854.0,297.88,298.51,297.87,298.36,7854.0
2018-06-04 10:10:00,298.32,298.5,297.98,298.5,2577.0,298.32,298.5,297.98,298.5,2577.0
2018-06-04 10:15:00,298.32,300.75,298.32,300.75,7280.0,298.32,300.75,298.32,300.75,7280.0
2018-06-04 10:20:00,300.77,301.0,300.57,300.98,3949.0,300.77,301.0,300.57,300.98,3949.0
2018-06-04 10:25:00,301.35,302.0,301.24,301.49,5949.0,301.35,302.0,301.24,301.49,5949.0
2018-06-04 10:30:00,301.65,301.68,301.35,301.48,2201.0,301.65,301.68,301.35,301.48,2201.0
2018-06-04 10:35:00,301.65,301.66,301.06,301.38,3297.0,301.65,301.66,301.06,301.38,3297.0
2018-06-04 10:40:00,301.65,302.18,301.63,302.12,2856.0,301.65,302.18,301.63,302.12,2856.0
2018-06-04 10:45:00,301.81,302.32,301.81,302.32,735.0,301.81,302.32,301.81,302.32,735.0
2018-06-04 10:50:00,302.14,302.41,301.35,301.37,5500.0,302.14,302.41,301.35,301.37,5500.0
2018-06-04 10:55:00,301.36,301.75,301.34,301.55,2935.0,301.36,301.75,301.34,301.55,2935.0
2018-06-04 11:00:00,301.72,301.72,301.31,301.6,3129.0,301.72,301.72,301.31,301.6,3129.0
2018-06-04 11:05:00,301.48,301.64,301.39,301.41,1050.0,301.48,301.64,301.39,301.41,1050.0
2018-06-04 11:10:00,301.41,301.79,301.35,301.36,2070.0,301.41,301.79,301.35,301.36,2070.0
2018-06-04 11:15:00,301.56,302.43,301.39,302.13,3510.0,301.56,302.43,301.39,302.13,3510.0
2018-06-04 11:20:00,302.3,302.46,302.11,302.11,1721.0,302.3,302.46,302.11,302.11,1721.0
2018-06-04 11:25:00,302.45,302.93,302.23,302.91,2432.0,302.45,302.93,302.23,302.91,2432.0
2018-06-04 11:30:00,302.92,304.83,302.85,304.7,9640.0,302.92,304.83,302.85,304.7,9640.0
2018-06-04 11:35:00,304.7,304.85,304.51,304.69,3938.0,304.7,304.85,304.51,304.69,3938.0
2018-06-04 11:40:00,304.69,305.81,304.68,305.32,7686.0,304.69,305.81,304.68,305.32,7686.0
2018-06-04 11:45:00,305.11,305.11,304.67,304.68,700.0,305.11,305.11,304.67,304.68,700.0
2018-06-04 11:50:00,305.13,305.28,304.01,304.24,3093.0,305.13,305.28,304.01,304.24,3093.0
2018-06-04 11:55:00,304.23,304.59,304.13,304.21,2100.0,304.23,304.59,304.13,304.21,2100.0
2018-06-04 12:00:00,304.18,304.25,303.29,303.51,7031.0,304.18,304.25,303.29,303.51,7031.0
2018-06-04 12:05:00,303.7,303.72,303.58,303.59,700.0,303.7,303.72,303.58,303.59,700.0
2018-06-04 12:10:00,303.41,304.03,303.1,304.03,2080.0,303.41,304.03,303.1,304.03,2080.0
2018-06-04 12:15:00,304.38,304.98,304.25,304.98,1400.0,304.38,304.98,304.25,304.98,1400.0
2018-06-04 12:20:00,305.37,305.39,305.09,305.39,1400.0,305.37,305.39,305.09,305.39,1400.0
2018-06-04 12:25:00,305.21,306.59,305.2,306.59,4407.0,305.21,306.59,305.2,306.59,4407.0
2018-06-04 12:30:00,306.09,306.09,305.16,305.39,1900.0,306.09,306.09,305.16,305.39,1900.0
2018-06-04 12:35:00,305.48,306.48,305.48,306.3,2400.0,305.48,306.48,305.48,306.3,2400.0
2018-06-04 12:40:00,305.87,306.27,305.87,306.23,400.0,305.87,306.27,305.87,306.23,400.0
2018-06-04 12:45:00,306.71,306.71,306.71,306.71,400.0,306.71,306.71,306.71,306.71,400.0
2018-06-04 12:50:00,306.33,306.44,306.18,306.43,2700.0,306.33,306.44,306.18,306.43,2700.0
2018-06-04 12:55:00,306.75,306.91,306.45,306.45,5805.0,306.75,306.91,306.45,306.45,5805.0
2018-06-04 13:00:00,306.65,307.02,306.35,307.0,10681.0,306.65,307.02,306.35,307.0,10681.0
2018-06-04 13:05:00,306.91,306.92,306.06,306.84,2398.0,306.91,306.92,306.06,306.84,2398.0
2018-06-04 13:10:00,306.83,307.06,306.59,307.0,10947.0,306.83,307.06,306.59,307.0,10947.0
2018-06-04 13:15:00,307.05,307.23,306.92,307.11,3200.0,307.05,307.23,306.92,307.11,3200.0
2018-06-04 13:20:00,307.18,307.99,307.03,307.74,5794.0,307.18,307.99,307.03,307.74,5794.0
2018-06-04 13:25:00,307.88,307.95,307.35,307.45,4300.0,307.88,307.95,307.35,307.45,4300.0
2018-06-04 13:30:00,307.43,307.43,306.82,307.19,2560.0,307.43,307.43,306.82,307.19,2560.0
2018-06-04 13:35:00,307.01,307.34,305.74,305.8,11544.0,307.01,307.34,305.74,305.8,11544.0
2018-06-04 13:40:00,305.6,305.95,305.16,305.21,3750.0,305.6,305.95,305.16,305.21,3750.0
2018-06-04 13:45:00,305.64,305.98,305.48,305.83,3220.0,305.64,305.98,305.48,305.83,3220.0
2018-06-04 13:50:00,305.86,306.0,305.64,305.67,2723.0,305.86,306.0,305.64,305.67,2723.0
2018-06-04 13:55:00,305.86,305.86,305.44,305.44,3707.0,305.86,305.86,305.44,305.44,3707.0
2018-06-04 14:00:00,305.46,305.46,305.28,305.33,2508.0,305.46,305.46,305.28,305.33,2508.0
2018-06-04 14:05:00,305.36,305.7,305.31,305.65,3365.0,305.36,305.7,305.31,305.65,3365.0
2018-06-04 14:10:00,305.76,306.01,305.66,306.0,2759.0,305.76,306.01,305.66,306.0,2759.0
2018-06-04 14:15:00,306.05,306.07,305.3,305.34,3197.0,306.05,306.07,305.3,305.34,3197.0
2018-06-04 14:20:00,305.63,306.0,305.39,306.0,2200.0,305.63,306.0,305.39,306.0,2200.0
2018-06-04 14:25:00,305.92,305.98,305.33,305.89,2900.0,305.92,305.98,305.33,305.89,2900.0
2018-06-04 14:30:00,305.88,306.12,305.79,306.12,2577.0,305.88,306.12,305.79,306.12,2577.0
2018-06-04 14:35:00,306.24,306.32,305.89,306.19,2100.0,306.24,306.32,305.89,306.19,2100.0
2018-06-04 14:40:00,306.16,306.44,306.16,306.44,2806.0,306.16,306.44,306.16,306.44,2806.0
2018-06-04 14:45:00,306.38,306.85,306.38,306.65,1481.0,306.38,306.85,306.38,306.65,1481.0
2018-06-04 14:50:00,306.8,307.62,306.8,307.62,3888.0,306.8,307.62,306.8,307.62,3888.0
2018-06-04 14:55:00,307.49,307.49,306.59,306.68,10795.0,307.49,307.49,306.59,306.68,10795.0
2018-06-04 15:00:00,306.74,307.31,306.63,306.65,2205.0,306.74,307.31,306.63,306.65,2205.0
2018-06-04 15:05:00,306.5,306.9,306.5,306.9,1000.0,306.5,306.9,306.5,306.9,1000.0
2018-06-04 15:10:00,307.06,307.1,306.59,306.87,2425.0,307.06,307.1,306.59,306.87,2425.0
2018-06-04 15:15:00,306.88,307.24,306.87,307.24,2089.0,306.88,307.24,306.87,307.24,2089.0
2018-06-04 15:20:00,307.11,307.16,306.95,307.16,1100.0,307.11,307.16,306.95,307.16,1100.0
2018-06-04 15:25:00,307.23,307.27,307.12,307.2,3121.0,307.23,307.27,307.12,307.2,3121.0
2018-06-04 15:30:00,307.31,307.55,307.16,307.16,4006.0,307.31,307.55,307.16,307.16,4006.0
2018-06-04 15:35:00,307.41,307.41,306.88,307.23,4393.0,307.41,307.41,306.88,307.23,4393.0
2018-06-04 15:40:00,307.26,307.6,307.24,307.3,3637.0,307.26,307.6,307.24,307.3,3637.0
2018-06-04 15:45:00,307.35,307.39,306.73,306.95,8274.0,307.35,307.39,306.73,306.95,8274.0
2018-06-04 15:50:00,307.0,307.31,306.93,307.31,13476.0,307.0,307.31,306.93,307.31,13476.0
2018-06-04 15:55:00,307.34,307.79,306.88,307.65,33188.0,307.34,307.79,306.88,307.65,33188.0
2018-06-05 09:30:00,307.84,308.71,307.78,308.6,5794.0,307.84,308.71,307.78,308.6,5794.0
2018-06-05 09:35:00,308.59,308.74,308.21,308.6,4206.0,308.59,308.74,308.21,308.6,4206.0
2018-06-05 09:40:00,308.54,309.59,308.51,309.0,5000.0,308.54,309.59,308.51,309.0,5000.0
2018-06-05 09:45:00,309.54,309.99,309.51,309.99,900.0,309.54,309.99,309.51,309.99,900.0
2018-06-05 09:50:00,309.69,309.73,308.76,309.0,6906.0,309.69,309.73,308.76,309.0,6906.0
2018-06-05 09:55:00,308.7,309.34,308.51,309.34,4074.0,308.7,309.34,308.51,309.34,4074.0
2018-06-05 10:00:00,309.61,310.46,309.55,310.46,1677.0,309.61,310.46,309.55,310.46,1677.0
2018-06-05 10:05:00,310.57,310.57,309.65,309.84,3400.0,310.57,310.57,309.65,309.84,3400.0
2018-06-05 10:10:00,309.88,310.06,309.58,309.69,2400.0,309.88,310.06,309.58,309.69,2400.0
2018-06-05 10:15:00,309.92,310.32,309.42,310.04,10118.0,309.92,310.32,309.42,310.04,10118.0
2018-06-05 10:20:00,310.23,310.39,310.04,310.09,1800.0,310.23,310.39,310.04,310.09,1800.0
2018-06-05 10:25:00,310.0,310.21,309.92,309.93,600.0,310.0,310.21,309.92,309.93,600.0
2018-06-05 10:30:00,310.05,310.27,308.99,309.0,10400.0,310.05,310.27,308.99,309.0,10400.0
2018-06-05 10:35:00,309.0,309.01,308.61,309.01,3270.0,309.0,309.01,308.61,309.01,3270.0
2018-06-05 10:40:00,309.17,309.5,308.82,309.1,1818.0,309.17,309.5,308.82,309.1,1818.0
2018-06-05 10:45:00,309.46,309.46,308.69,309.0,3804.0,309.46,309.46,308.69,309.0,3804.0
2018-06-05 10:50:00,308.98,309.28,308.67,308.95,5420.0,308.98,309.28,308.67,308.95,5420.0
2018-06-05 10:55:00,309.17,310.37,309.16,310.02,4600.0,309.17,310.37,309.16,310.02,4600.0
2018-06-05 11:00:00,310.02,310.75,309.9,310.37,3550.0,310.02,310.75,309.9,310.37,3550.0
2018-06-05 11:05:00,310.38,310.6,309.58,310.57,11029.0,310.38,310.6,309.58,310.57,11029.0
2018-06-05 11:10:00,310.48,311.47,310.34,311.47,2600.0,310.48,311.47,310.34,311.47,2600.0
2018-06-05 11:15:00,311.67,312.53,311.56,312.53,7356.0,311.67,312.53,311.56,312.53,7356.0
2018-06-05 11:20:00,312.36,312.44,312.01,312.44,5011.0,312.36,312.44,312.01,312.44,5011.0
2018-06-05 11:25:00,312.3,312.91,312.2,312.64,1200.0,312.3,312.91,312.2,312.64,1200.0
2018-06-05 11:30:00,312.65,312.65,311.59,311.83,10321.0,312.65,312.65,311.59,311.83,10321.0
2018-06-05 11:35:00,311.43,312.68,311.31,312.3,9150.0,311.43,312.68,311.31,312.3,9150.0
2018-06-05 11:40:00,312.32,312.37,311.54,311.86,22275.0,312.32,312.37,311.54,311.86,22275.0
2018-06-05 11:45:00,311.84,312.36,311.59,312.36,6203.0,311.84,312.36,311.59,312.36,6203.0
2018-06-05 11:50:00,312.45,313.11,312.45,312.84,2000.0,312.45,313.11,312.45,312.84,2000.0
2018-06-05 11:55:00,312.84,312.85,312.29,312.29,3827.0,312.84,312.85,312.29,312.29,3827.0
2018-06-05 12:00:00,312.2,312.5,311.84,312.2,4926.0,312.2,312.5,311.84,312.2,4926.0
2018-06-05 12:05:00,312.19,312.2,311.84,311.94,3798.0,312.19,312.2,311.84,311.94,3798.0
2018-06-05 12:10:00,312.09,312.3,311.6,311.65,12658.0,312.09,312.3,311.6,311.65,12658.0
2018-06-05 12:15:00,311.62,311.62,311.0,311.4,6542.0,311.62,311.62,311.0,311.4,6542.0
2018-06-05 12:20:00,311.26,311.26,310.45,310.57,5001.0,311.26,311.26,310.45,310.57,5001.0
2018-06-05 12:25:00,310.45,311.12,310.23,311.1,9913.0,310.45,311.12,310.23,311.1,9913.0
2018-06-05 12:30:00,311.0,311.65,310.77,311.55,11000.0,311.0,311.65,310.77,311.55,11000.0
2018-06-05 12:35:00,311.35,311.66,311.35,311.57,1300.0,311.35,311.66,311.35,311.57,1300.0
2018-06-05 12:40:00,311.39,311.81,311.39,311.81,2200.0,311.39,311.81,311.39,311.81,2200.0
2018-06-05 12:45:00,311.77,311.8,311.19,311.46,2300.0,311.77,311.8,311.19,311.46,2300.0
2018-06-05 12:50:00,311.17,311.43,311.0,311.25,8228.0,311.17,311.43,311.0,311.25,8228.0
2018-06-05 12:55:00,311.53,311.53,311.53,311.53,100.0,311.53,311.53,311.53,311.53,100.0
2018-06-05 13:00:00,311.24,311.56,311.21,311.56,1600.0,311.24,311.56,311.21,311.56,1600.0
2018-06-05 13:05:00,311.36,311.61,311.36,311.61,200.0,311.36,311.61,311.36,311.61,200.0
2018-06-05 13:10:00,311.74,311.74,311.31,311.47,1200.0,311.74,311.74,311.31,311.47,1200.0
2018-06-05 13:15:00,311.45,311.68,311.34,311.35,3384.0,311.45,311.68,311.34,311.35,3384.0
2018-06-05 13:20:00,311.5,311.5,311.49,311.5,100.0,311.5,311.5,311.49,311.5,100.0
2018-06-05 13:25:00,311.5,311.53,311.39,311.51,2030.0,311.5,311.53,311.39,311.51,2030.0
2018-06-05 13:30:00,311.44,311.45,311.1,311.1,1400.0,311.44,311.45,311.1,311.1,1400.0
2018-06-05 13:35:00,311.38,311.39,311.1,311.1,952.0,311.38,311.39,311.1,311.1,952.0
2018-06-05 13:40:00,311.05,311.5,311.0,311.36,6524.0,311.05,311.5,311.0,311.36,6524.0
2018-06-05 13:45:00,311.5,311.64,311.26,311.64,2640.0,311.5,311.64,311.26,311.64,2640.0
2018-06-05 13:50:00,311.73,311.78,311.41,311.5,2077.0,311.73,311.78,311.41,311.5,2077.0
2018-06-05 13:55:00,311.63,311.98,311.63,311.98,900.0,311.63,311.98,311.63,311.98,900.0
2018-06-05 14:00:00,311.79,311.79,311.23,311.49,6400.0,311.79,311.79,311.23,311.49,6400.0
2018-06-05 14:05:00,311.56,311.56,311.06,311.12,1929.0,311.56,311.56,311.06,311.12,1929.0
2018-06-05 14:10:00,311.09,311.77,311.08,311.42,3597.0,311.09,311.77,311.08,311.42,3597.0
2018-06-05 14:15:00,311.8,311.85,311.3,311.6,9957.0,311.8,311.85,311.3,311.6,9957.0
2018-06-05 14:20:00,311.53,311.66,311.37,311.44,2511.0,311.53,311.66,311.37,311.44,2511.0
2018-06-05 14:25:00,311.3,311.56,311.18,311.38,2300.0,311.3,311.56,311.18,311.38,2300.0
2018-06-05 14:30:00,311.11,311.61,311.1,311.52,1700.0,311.11,311.61,311.1,311.52,1700.0
2018-06-05 14:35:00,311.54,311.62,310.73,310.74,10617.0,311.54,311.62,310.73,310.74,10617.0
2018-06-05 14:40:00,310.74,311.21,310.7,311.21,6095.0,310.74,311.21,310.7,311.21,6095.0
2018-06-05 14:45:00,311.06,311.45,311.06,311.41,1400.0,311.06,311.45,311.06,311.41,1400.0
2018-06-05 14:50:00,311.39,311.87,310.85,311.34,7113.0,311.39,311.87,310.85,311.34,7113.0
2018-06-05 14:55:00,311.32,311.32,310.55,311.16,3500.0,311.32,311.32,310.55,311.16,3500.0
2018-06-05 15:00:00,311.16,311.16,310.85,310.96,2933.0,311.16,311.16,310.85,310.96,2933.0
2018-06-05 15:05:00,310.95,311.1,310.58,310.58,3110.0,310.95,311.1,310.58,310.58,3110.0
2018-06-05 15:10:00,310.65,310.69,310.11,310.28,4813.0,310.65,310.69,310.11,310.28,4813.0
2018-06-05 15:15:00,310.29,310.34,307.68,308.65,45233.0,310.29,310.34,307.68,308.65,45233.0
2018-06-05 15:20:00,308.75,308.93,308.31,308.31,3550.0,308.75,308.93,308.31,308.31,3550.0
2018-06-05 15:25:00,308.09,308.23,306.71,306.71,15001.0,308.09,308.23,306.71,306.71,15001.0
2018-06-05 15:30:00,306.7,306.83,306.0,306.0,31327.0,306.7,306.83,306.0,306.0,31327.0
2018-06-05 15:35:00,306.0,306.83,305.71,306.73,20449.0,306.0,306.83,305.71,306.73,20449.0
2018-06-05 15:40:00,306.88,307.21,306.55,306.62,5935.0,306.88,307.21,306.55,306.62,5935.0
2018-06-05 15:45:00,306.63,306.85,306.23,306.61,10365.0,306.63,306.85,306.23,306.61,10365.0
2018-06-05 15:50:00,306.55,307.49,306.55,307.05,8700.0,306.55,307.49,306.55,307.05,8700.0
2018-06-05 15:55:00,307.05,307.38,306.65,307.02,17668.0,307.05,307.38,306.65,307.02,17668.0
2018-06-06 09:30:00,306.99,310.43,306.05,307.77,10137.0,306.99,310.43,306.05,307.77,10137.0
2018-06-06 09:35:00,307.96,307.97,306.85,307.46,5106.0,307.96,307.97,306.85,307.46,5106.0
2018-06-06 09:40:00,307.0,308.44,307.0,307.71,4025.0,307.0,308.44,307.0,307.71,4025.0
2018-06-06 09:45:00,307.38,309.39,307.36,309.0,11105.0,307.38,309.39,307.36,309.0,11105.0
2018-06-06 09:50:00,308.68,309.21,308.67,308.81,900.0,308.68,309.21,308.67,308.81,900.0
2018-06-06 09:55:00,309.21,309.61,307.65,307.75,4470.0,309.21,309.61,307.65,307.75,4470.0
2018-06-06 10:00:00,308.25,308.65,307.99,308.65,1150.0,308.25,308.65,307.99,308.65,1150.0
2018-06-06 10:05:00,308.34,309.68,308.23,309.6,5568.0,308.34,309.68,308.23,309.6,5568.0
2018-06-06 10:10:00,309.77,310.27,309.47,309.47,4370.0,309.77,310.27,309.47,309.47,4370.0
2018-06-06 10:15:00,309.71,310.22,309.24,309.6,7956.0,309.71,310.22,309.24,309.6,7956.0
2018-06-06 10:20:00,309.83,310.46,309.82,310.31,6135.0,309.83,310.46,309.82,310.31,6135.0
2018-06-06 10:25:00,310.48,311.7,310.48,311.7,1500.0,310.48,311.7,310.48,311.7,1500.0
2018-06-06 10:30:00,311.69,312.69,311.41,311.93,7206.0,311.69,312.69,311.41,311.93,7206.0
2018-06-06 10:35:00,311.79,312.42,310.48,312.04,19781.0,311.79,312.42,310.48,312.04,19781.0
2018-06-06 10:40:00,312.22,312.34,311.56,312.28,2700.0,312.22,312.34,311.56,312.28,2700.0
2018-06-06 10:45:00,311.97,312.04,310.16,310.54,2912.0,311.97,312.04,310.16,310.54,2912.0
2018-06-06 10:50:00,310.5,312.02,310.1,311.68,13735.0,310.5,312.02,310.1,311.68,13735.0
2018-06-06 10:55:00,311.8,312.27,310.76,311.28,3800.0,311.8,312.27,310.76,311.28,3800.0
2018-06-06 11:00:00,311.53,313.18,311.52,312.21,6400.0,311.53,313.18,311.52,312.21,6400.0
2018-06-06 11:05:00,312.26,312.82,312.26,312.81,3000.0,312.26,312.82,312.26,312.81,3000.0
2018-06-06 11:10:00,312.72,312.99,312.47,312.86,2655.0,312.72,312.99,312.47,312.86,2655.0
2018-06-06 11:15:00,313.0,313.8,312.97,313.67,5961.0,313.0,313.8,312.97,313.67,5961.0
2018-06-06 11:20:00,313.49,313.96,313.34,313.82,2501.0,313.49,313.96,313.34,313.82,2501.0
2018-06-06 11:25:00,313.59,314.0,313.4,313.96,10850.0,313.59,314.0,313.4,313.96,10850.0
2018-06-06 11:30:00,314.04,315.22,314.0,315.05,7025.0,314.04,315.22,314.0,315.05,7025.0
2018-06-06 11:35:00,315.22,315.45,314.84,315.11,7305.0,315.22,315.45,314.84,315.11,7305.0
2018-06-06 11:40:00,314.98,316.23,314.98,316.05,7268.0,314.98,316.23,314.98,316.05,7268.0
2018-06-06 11:45:00,316.09,316.36,315.78,316.11,13679.0,316.09,316.36,315.78,316.11,13679.0
2018-06-06 11:50:00,316.29,316.56,316.22,316.22,4106.0,316.29,316.56,316.22,316.22,4106.0
2018-06-06 11:55:00,316.0,316.86,315.71,316.86,4343.0,316.0,316.86,315.71,316.86,4343.0
2018-06-06 12:00:00,316.87,317.44,316.46,317.22,14243.0,316.87,317.44,316.46,317.22,14243.0
2018-06-06 12:05:00,317.16,317.42,316.56,316.56,6895.0,317.16,317.42,316.56,316.56,6895.0
2018-06-06 12:10:00,316.59,316.96,316.59,316.85,3900.0,316.59,316.96,316.59,316.85,3900.0
2018-06-06 12:15:00,316.86,318.0,316.86,317.67,3240.0,316.86,318.0,316.86,317.67,3240.0
2018-06-06 12:20:00,317.71,317.79,317.28,317.29,1450.0,317.71,317.79,317.28,317.29,1450.0
2018-06-06 12:25:00,317.26,317.26,316.26,316.32,3153.0,317.26,317.26,316.26,316.32,3153.0
2018-06-06 12:30:00,316.36,316.77,316.26,316.48,6800.0,316.36,316.77,316.26,316.48,6800.0
2018-06-06 12:35:00,316.53,317.95,316.53,317.41,15850.0,316.53,317.95,316.53,317.41,15850.0
2018-06-06 12:40:00,317.18,317.27,316.75,316.89,2200.0,317.18,317.27,316.75,316.89,2200.0
2018-06-06 12:45:00,316.86,316.98,316.5,316.5,800.0,316.86,316.98,316.5,316.5,800.0
2018-06-06 12:50:00,316.55,316.74,316.54,316.7,740.0,316.55,316.74,316.54,316.7,740.0
2018-06-06 12:55:00,316.67,316.84,316.67,316.76,700.0,316.67,316.84,316.67,316.76,700.0
2018-06-06 13:00:00,316.5,316.81,316.5,316.68,3110.0,316.5,316.81,316.5,316.68,3110.0
2018-06-06 13:05:00,316.71,316.88,316.64,316.75,2400.0,316.71,316.88,316.64,316.75,2400.0
2018-06-06 13:10:00,316.83,316.95,316.75,316.75,538.0,316.83,316.95,316.75,316.75,538.0
2018-06-06 13:15:00,316.67,316.89,316.61,316.61,2300.0,316.67,316.89,316.61,316.61,2300.0
2018-06-06 13:20:00,316.55,316.96,316.02,316.83,18725.0,316.55,316.96,316.02,316.83,18725.0
2018-06-06 13:25:00,316.87,317.18,316.74,317.02,4102.0,316.87,317.18,316.74,317.02,4102.0
2018-06-06 13:30:00,317.01,317.58,317.0,317.57,1650.0,317.01,317.58,317.0,317.57,1650.0
2018-06-06 13:35:00,317.36,317.89,317.36,317.4,5945.0,317.36,317.89,317.36,317.4,5945.0
2018-06-06 13:40:00,317.61,317.89,317.03,317.63,6341.0,317.61,317.89,317.03,317.63,6341.0
2018-06-06 13:45:00,317.75,317.96,317.65,317.96,1677.0,317.75,317.96,317.65,317.96,1677.0
2018-06-06 13:50:00,317.99,318.22,317.97,318.1,3442.0,317.99,318.22,317.97,318.1,3442.0
2018-06-06 13:55:00,318.13,319.47,318.06,319.31,18648.0,318.13,319.47,318.06,319.31,18648.0
2018-06-06 14:00:00,319.22,319.33,319.05,319.11,5488.0,319.22,319.33,319.05,319.11,5488.0
2018-06-06 14:05:00,319.25,319.61,319.12,319.5,8688.0,319.25,319.61,319.12,319.5,8688.0
2018-06-06 14:10:00,319.5,319.64,319.16,319.52,8845.0,319.5,319.64,319.16,319.52,8845.0
2018-06-06 14:15:00,319.6,319.94,318.59,319.04,19845.0,319.6,319.94,318.59,319.04,19845.0
2018-06-06 14:20:00,318.86,319.42,318.86,319.25,2950.0,318.86,319.42,318.86,319.25,2950.0
2018-06-06 14:25:00,319.25,319.25,318.58,319.0,11110.0,319.25,319.25,318.58,319.0,11110.0
2018-06-06 14:30:00,319.0,319.68,319.0,319.64,5628.0,319.0,319.68,319.0,319.64,5628.0
2018-06-06 14:35:00,319.62,319.81,319.33,319.44,17433.0,319.62,319.81,319.33,319.44,17433.0
2018-06-06 14:40:00,319.42,319.75,319.26,319.74,13488.0,319.42,319.75,319.26,319.74,13488.0
2018-06-06 14:45:00,319.79,320.19,319.35,319.92,28311.0,319.79,320.19,319.35,319.92,28311.0
2018-06-06 14:50:00,319.86,320.48,319.84,320.24,8833.0,319.86,320.48,319.84,320.24,8833.0
2018-06-06 14:55:00,320.25,320.65,320.25,320.59,9130.0,320.25,320.65,320.25,320.59,9130.0
2018-06-06 15:00:00,320.65,321.04,320.04,320.2,17539.0,320.65,321.04,320.04,320.2,17539.0
2018-06-06 15:05:00,320.0,320.0,317.95,318.68,22548.0,320.0,320.0,317.95,318.68,22548.0
2018-06-06 15:10:00,318.71,318.73,318.29,318.56,4800.0,318.71,318.73,318.29,318.56,4800.0
2018-06-06 15:15:00,318.31,318.54,317.02,317.18,13500.0,318.31,318.54,317.02,317.18,13500.0
2018-06-06 15:20:00,317.39,317.44,316.74,316.74,1450.0,317.39,317.44,316.74,316.74,1450.0
2018-06-06 15:25:00,316.74,316.74,315.21,315.21,4540.0,316.74,316.74,315.21,315.21,4540.0
2018-06-06 15:30:00,315.5,315.59,314.98,315.06,2400.0,315.5,315.59,314.98,315.06,2400.0
2018-06-06 15:35:00,315.16,315.54,315.15,315.52,5602.0,315.16,315.54,315.15,315.52,5602.0
2018-06-06 15:40:00,315.57,315.58,315.01,315.39,7993.0,315.57,315.58,315.01,315.39,7993.0
2018-06-06 15:45:00,315.24,315.44,315.16,315.34,8450.0,315.24,315.44,315.16,315.34,8450.0
2018-06-06 15:50:00,315.37,315.62,314.93,315.02,7705.0,315.37,315.62,314.93,315.02,7705.0
2018-06-06 15:55:00,315.08,315.21,314.57,314.99,27342.0,315.08,315.21,314.57,314.99,27342.0
2018-06-07 09:30:00,315.0,315.0,312.06,312.09,12618.0,315.0,315.0,312.06,312.09,12618.0
2018-06-07 09:35:00,313.0,313.84,311.4,313.0,4244.0,313.0,313.84,311.4,313.0,4244.0
2018-06-07 09:40:00,312.2,312.2,310.33,310.33,10514.0,312.2,312.2,310.33,310.33,10514.0
2018-06-07 09:45:00,310.8,311.88,310.0,310.31,5430.0,310.8,311.88,310.0,310.31,5430.0
2018-06-07 09:50:00,309.99,310.33,309.53,309.61,17431.0,309.99,310.33,309.53,309.61,17431.0
2018-06-07 09:55:00,309.36,310.17,309.14,309.4,3210.0,309.36,310.17,309.14,309.4,3210.0
2018-06-07 10:00:00,309.4,309.54,308.33,308.5,3434.0,309.4,309.54,308.33,308.5,3434.0
2018-06-07 10:05:00,308.5,308.7,307.12,307.53,9559.0,308.5,308.7,307.12,307.53,9559.0
2018-06-07 10:10:00,307.6,308.16,306.61,307.18,10990.0,307.6,308.16,306.61,307.18,10990.0
2018-06-07 10:15:00,306.84,306.91,306.0,306.0,39060.0,306.84,306.91,306.0,306.0,39060.0
2018-06-07 10:20:00,305.71,305.71,302.14,302.96,6217.0,305.71,305.71,302.14,302.96,6217.0
2018-06-07 10:25:00,302.92,303.76,302.84,302.88,7816.0,302.92,303.76,302.84,302.88,7816.0
2018-06-07 10:30:00,303.22,303.74,301.57,301.57,5334.0,303.22,303.74,301.57,301.57,5334.0
2018-06-07 10:35:00,301.57,301.58,298.26,299.32,17167.0,301.57,301.58,298.26,299.32,17167.0
2018-06-07 10:40:00,299.32,301.37,299.08,301.21,8565.0,299.32,301.37,299.08,301.21,8565.0
2018-06-07 10:45:00,301.74,302.98,300.11,301.26,9000.0,301.74,302.98,300.11,301.26,9000.0
2018-06-07 10:50:00,300.98,300.98,299.76,299.92,13400.0,300.98,300.98,299.76,299.92,13400.0
2018-06-07 10:55:00,299.91,300.88,299.5,300.36,21814.0,299.91,300.88,299.5,300.36,21814.0
2018-06-07 11:00:00,300.39,300.56,299.78,299.9,5734.0,300.39,300.56,299.78,299.9,5734.0
2018-06-07 11:05:00,299.68,299.68,298.14,298.15,8212.0,299.68,299.68,298.14,298.15,8212.0
2018-06-07 11:10:00,298.29,299.2,298.17,299.2,5827.0,298.29,299.2,298.17,299.2,5827.0
2018-06-07 11:15:00,299.2,299.2,298.48,298.99,3200.0,299.2,299.2,298.48,298.99,3200.0
2018-06-07 11:20:00,298.69,299.04,298.42,299.04,11742.0,298.69,299.04,298.42,299.04,11742.0
2018-06-07 11:25:00,299.0,299.04,298.18,298.42,5938.0,299.0,299.04,298.18,298.42,5938.0
2018-06-07 11:30:00,298.66,299.07,298.49,298.93,4620.0,298.66,299.07,298.49,298.93,4620.0
2018-06-07 11:35:00,298.93,299.09,298.69,299.03,4844.0,298.93,299.09,298.69,299.03,4844.0
2018-06-07 11:40:00,299.03,299.25,298.4,298.48,9213.0,299.03,299.25,298.4,298.48,9213.0
2018-06-07 11:45:00,298.95,299.13,298.49,298.98,4500.0,298.95,299.13,298.49,298.98,4500.0
2018-06-07 11:50:00,299.02,299.15,295.25,296.02,37606.0,299.02,299.15,295.25,296.02,37606.0
2018-06-07 11:55:00,296.01,296.34,294.17,294.79,20553.0,296.01,296.34,294.17,294.79,20553.0
2018-06-07 12:00:00,294.56,295.58,294.56,295.06,10483.0,294.56,295.58,294.56,295.06,10483.0
2018-06-07 12:05:00,294.81,295.13,294.53,294.73,5605.0,294.81,295.13,294.53,294.73,5605.0
2018-06-07 12:10:00,294.68,294.73,293.11,293.96,13751.0,294.68,294.73,293.11,293.96,13751.0
2018-06-07 12:15:00,293.57,294.2,293.13,293.75,6418.0,293.57,294.2,293.13,293.75,6418.0
2018-06-07 12:20:00,293.77,294.0,292.64,293.92,23689.0,293.77,294.0,292.64,293.92,23689.0
2018-06-07 12:25:00,293.9,294.4,293.69,294.13,4167.0,293.9,294.4,293.69,294.13,4167.0
2018-06-07 12:30:00,293.91,294.32,293.54,293.64,2173.0,293.91,294.32,293.54,293.64,2173.0
2018-06-07 12:35:00,293.84,293.84,293.84,293.84,200.0,293.84,293.84,293.84,293.84,200.0
2018-06-07 12:40:00,294.06,294.26,293.21,293.21,4469.0,294.06,294.26,293.21,293.21,4469.0
2018-06-07 12:45:00,293.28,294.34,293.27,293.81,10755.0,293.28,294.34,293.27,293.81,10755.0
2018-06-07 12:50:00,293.95,293.95,292.87,293.56,20158.0,293.95,293.95,292.87,293.56,20158.0
2018-06-07 12:55:00,293.52,293.86,292.01,292.28,16286.0,293.52,293.86,292.01,292.28,16286.0
2018-06-07 13:00:00,292.0,292.66,291.69,291.69,9844.0,292.0,292.66,291.69,291.69,9844.0
2018-06-07 13:05:00,291.81,292.6,291.26,292.03,22368.0,291.81,292.6,291.26,292.03,22368.0
2018-06-07 13:10:00,291.76,292.65,290.95,291.18,9200.0,291.76,292.65,290.95,291.18,9200.0
2018-06-07 13:15:00,291.01,291.43,290.51,290.76,5129.0,291.01,291.43,290.51,290.76,5129.0
2018-06-07 13:20:00,290.5,291.0,289.71,290.24,17133.0,290.5,291.0,289.71,290.24,17133.0
2018-06-07 13:25:00,290.38,290.42,288.17,288.73,22367.0,290.38,290.42,288.17,288.73,22367.0
2018-06-07 13:30:00,288.53,288.8,287.5,288.27,26183.0,288.53,288.8,287.5,288.27,26183.0
2018-06-07 13:35:00,288.24,288.87,287.79,287.89,22585.0,288.24,288.87,287.79,287.89,22585.0
2018-06-07 13:40:00,288.03,288.26,285.5,286.74,38251.0,288.03,288.26,285.5,286.74,38251.0
2018-06-07 13:45:00,286.84,287.25,285.66,286.06,16541.0,286.84,287.25,285.66,286.06,16541.0
2018-06-07 13:50:00,285.95,287.35,285.82,287.35,10368.0,285.95,287.35,285.82,287.35,10368.0
2018-06-07 13:55:00,287.34,287.92,286.88,287.25,15820.0,287.34,287.92,286.88,287.25,15820.0
2018-06-07 14:00:00,287.47,287.47,285.35,285.5,20923.0,287.47,287.47,285.35,285.5,20923.0
2018-06-07 14:05:00,285.74,285.85,285.11,285.68,11313.0,285.74,285.85,285.11,285.68,11313.0
2018-06-07 14:10:00,285.45,286.17,285.36,285.48,29639.0,285.45,286.17,285.36,285.48,29639.0
2018-06-07 14:15:00,285.63,285.76,283.11,285.47,28790.0,285.63,285.76,283.11,285.47,28790.0
2018-06-07 14:20:00,285.44,287.9,285.03,287.33,16364.0,285.44,287.9,285.03,287.33,16364.0
2018-06-07 14:25:00,287.24,288.59,286.74,287.67,18427.0,287.24,288.59,286.74,287.67,18427.0
2018-06-07 14:30:00,287.68,288.1,286.52,286.65,11467.0,287.68,288.1,286.52,286.65,11467.0
2018-06-07 14:35:00,286.95,287.25,286.0,286.44,25148.0,286.95,287.25,286.0,286.44,25148.0
2018-06-07 14:40:00,286.44,289.81,286.0,288.68,41862.0,286.44,289.81,286.0,288.68,41862.0
2018-06-07 14:45:00,289.5,290.62,289.01,290.61,9150.0,289.5,290.62,289.01,290.61,9150.0
2018-06-07 14:50:00,290.62,294.1,290.39,294.1,23817.0,290.62,294.1,290.39,294.1,23817.0
2018-06-07 14:55:00,294.15,295.0,293.13,293.13,15975.0,294.15,295.0,293.13,293.13,15975.0
2018-06-07 15:00:00,293.04,293.11,292.29,292.79,9696.0,293.04,293.11,292.29,292.79,9696.0
2018-06-07 15:05:00,292.99,293.65,292.7,292.72,10814.0,292.99,293.65,292.7,292.72,10814.0
2018-06-07 15:10:00,292.73,292.96,290.8,291.37,12596.0,292.73,292.96,290.8,291.37,12596.0
2018-06-07 15:15:00,291.51,291.51,290.92,291.12,10916.0,291.51,291.51,290.92,291.12,10916.0
2018-06-07 15:20:00,290.9,291.46,290.9,291.32,6416.0,290.9,291.46,290.9,291.32,6416.0
2018-06-07 15:25:00,291.39,291.51,290.48,290.55,15059.0,291.39,291.51,290.48,290.55,15059.0
2018-06-07 15:30:00,290.57,290.57,288.95,289.89,18438.0,290.57,290.57,288.95,289.89,18438.0
2018-06-07 15:35:00,289.49,290.73,289.48,289.93,15448.0,289.49,290.73,289.48,289.93,15448.0
2018-06-07 15:40:00,290.05,290.26,289.5,289.64,22322.0,290.05,290.26,289.5,289.64,22322.0
2018-06-07 15:45:00,289.5,290.56,289.42,289.98,38170.0,289.5,290.56,289.42,289.98,38170.0
2018-06-07 15:50:00,289.98,290.22,289.25,289.55,34502.0,289.98,290.22,289.25,289.55,34502.0
2018-06-07 15:55:00,289.25,289.38,288.13,288.59,42258.0,289.25,289.38,288.13,288.59,42258.0
2018-06-08 09:30:00,292.01,292.98,288.15,288.15,51077.0,292.01,292.98,288.15,288.15,51077.0
2018-06-08 09:35:00,288.52,288.81,286.47,286.76,41190.0,288.52,288.81,286.47,286.76,41190.0
2018-06-08 09:40:00,286.99,286.99,283.47,284.33,29019.0,286.99,286.99,283.47,284.33,29019.0
2018-06-08 09:45:00,284.33,285.0,283.68,284.05,54239.0,284.33,285.0,283.68,284.05,54239.0
2018-06-08 09:50:00,284.06,287.87,283.79,287.86,21709.0,284.06,287.87,283.79,287.86,21709.0
2018-06-08 09:55:00,287.69,288.15,287.1,287.39,2654.0,287.69,288.15,287.1,287.39,2654.0
2018-06-08 10:00:00,287.18,287.52,285.26,285.26,7049.0,287.18,287.52,285.26,285.26,7049.0
2018-06-08 10:05:00,285.26,285.76,284.82,284.82,16388.0,285.26,285.76,284.82,284.82,16388.0
2018-06-08 10:10:00,284.82,285.65,284.82,285.2,8865.0,284.82,285.65,284.82,285.2,8865.0
2018-06-08 10:15:00,285.25,285.37,284.91,284.92,19939.0,285.25,285.37,284.91,284.92,19939.0
2018-06-08 10:20:00,284.97,285.28,284.5,285.0,13851.0,284.97,285.28,284.5,285.0,13851.0
2018-06-08 10:25:00,285.23,285.32,284.07,284.07,8849.0,285.23,285.32,284.07,284.07,8849.0
2018-06-08 10:30:00,284.03,284.47,283.5,283.55,31279.0,284.03,284.47,283.5,283.55,31279.0
2018-06-08 10:35:00,283.56,284.19,283.09,284.19,13568.0,283.56,284.19,283.09,284.19,13568.0
2018-06-08 10:40:00,284.06,285.05,283.88,284.46,10303.0,284.06,285.05,283.88,284.46,10303.0
2018-06-08 10:45:00,284.68,284.68,283.97,283.97,6796.0,284.68,284.68,283.97,283.97,6796.0
2018-06-08 10:50:00,283.93,284.13,283.88,283.99,9184.0,283.93,284.13,283.88,283.99,9184.0
2018-06-08 10:55:00,283.99,284.24,283.97,284.13,9745.0,283.99,284.24,283.97,284.13,9745.0
2018-06-08 11:00:00,284.07,284.07,282.26,283.12,18612.0,284.07,284.07,282.26,283.12,18612.0
2018-06-08 11:05:00,283.14,284.28,283.14,284.19,10509.0,283.14,284.28,283.14,284.19,10509.0
2018-06-08 11:10:00,284.18,285.84,283.45,285.83,20004.0,284.18,285.84,283.45,285.83,20004.0
2018-06-08 11:15:00,285.74,285.99,285.3,285.39,8942.0,285.74,285.99,285.3,285.39,8942.0
2018-06-08 11:20:00,285.32,285.33,284.39,284.63,10483.0,285.32,285.33,284.39,284.63,10483.0
2018-06-08 11:25:00,284.72,285.57,284.64,285.24,8443.0,284.72,285.57,284.64,285.24,8443.0
2018-06-08 11:30:00,285.02,285.25,284.79,284.85,11932.0,285.02,285.25,284.79,284.85,11932.0
2018-06-08 11:35:00,284.56,284.94,284.39,284.94,10572.0,284.56,284.94,284.39,284.94,10572.0
2018-06-08 11:40:00,285.0,285.61,284.95,285.37,9663.0,285.0,285.61,284.95,285.37,9663.0
2018-06-08 11:45:00,285.4,285.6,284.77,285.01,6261.0,285.4,285.6,284.77,285.01,6261.0
2018-06-08 11:50:00,285.16,285.2,284.87,284.99,3200.0,285.16,285.2,284.87,284.99,3200.0
2018-06-08 11:55:00,284.99,285.81,284.98,285.81,52041.0,284.99,285.81,284.98,285.81,52041.0
2018-06-08 12:00:00,285.76,287.35,285.76,287.19,8682.0,285.76,287.35,285.76,287.19,8682.0
2018-06-08 12:05:00,287.2,287.58,286.4,286.81,9358.0,287.2,287.58,286.4,286.81,9358.0
2018-06-08 12:10:00,286.8,286.8,285.5,285.54,4423.0,286.8,286.8,285.5,285.54,4423.0
2018-06-08 12:15:00,285.44,285.77,285.25,285.63,4144.0,285.44,285.77,285.25,285.63,4144.0
2018-06-08 12:20:00,285.55,286.91,285.55,286.61,3063.0,285.55,286.91,285.55,286.61,3063.0
2018-06-08 12:25:00,286.92,287.0,286.63,286.8,5959.0,286.92,287.0,286.63,286.8,5959.0
2018-06-08 12:30:00,286.83,286.87,286.54,286.54,2561.0,286.83,286.87,286.54,286.54,2561.0
2018-06-08 12:35:00,286.54,286.64,286.18,286.31,5677.0,286.54,286.64,286.18,286.31,5677.0
2018-06-08 12:40:00,286.26,287.01,286.26,286.88,4817.0,286.26,287.01,286.26,286.88,4817.0
2018-06-08 12:45:00,286.88,286.97,286.59,286.6,4567.0,286.88,286.97,286.59,286.6,4567.0
2018-06-08 12:50:00,286.6,286.6,286.41,286.46,2226.0,286.6,286.6,286.41,286.46,2226.0
2018-06-08 12:55:00,286.46,287.43,286.45,287.43,9800.0,286.46,287.43,286.45,287.43,9800.0
2018-06-08 13:00:00,287.43,289.1,287.43,288.81,16704.0,287.43,289.1,287.43,288.81,16704.0
2018-06-08 13:05:00,288.81,289.76,288.81,289.56,6840.0,288.81,289.76,288.81,289.56,6840.0
2018-06-08 13:10:00,289.51,290.0,289.38,289.8,10545.0,289.51,290.0,289.38,289.8,10545.0
2018-06-08 13:15:00,289.83,290.58,289.83,290.3,9536.0,289.83,290.58,289.83,290.3,9536.0
2018-06-08 13:20:00,290.43,290.43,289.86,289.86,2798.0,290.43,290.43,289.86,289.86,2798.0
2018-06-08 13:25:00,289.88,289.88,289.35,289.5,4114.0,289.88,289.88,289.35,289.5,4114.0
2018-06-08 13:30:00,289.5,289.63,288.67,288.74,7490.0,289.5,289.63,288.67,288.74,7490.0
2018-06-08 13:35:00,288.72,288.88,287.76,288.38,10751.0,288.72,288.88,287.76,288.38,10751.0
2018-06-08 13:40:00,288.38,288.39,287.47,287.6,10546.0,288.38,288.39,287.47,287.6,10546.0
2018-06-08 13:45:00,287.58,287.58,286.63,286.85,9235.0,287.58,287.58,286.63,286.85,9235.0
2018-06-08 13:50:00,286.85,287.62,285.94,287.62,17645.0,286.85,287.62,285.94,287.62,17645.0
2018-06-08 13:55:00,287.67,288.0,287.46,287.84,4007.0,287.67,288.0,287.46,287.84,4007.0
2018-06-08 14:00:00,287.99,288.3,287.84,287.84,3940.0,287.99,288.3,287.84,287.84,3940.0
2018-06-08 14:05:00,287.98,287.98,287.24,287.37,4631.0,287.98,287.98,287.24,287.37,4631.0
2018-06-08 14:10:00,287.3,287.66,287.0,287.41,6770.0,287.3,287.66,287.0,287.41,6770.0
2018-06-08 14:15:00,287.24,288.3,287.21,288.25,15419.0,287.24,288.3,287.21,288.25,15419.0
2018-06-08 14:20:00,288.27,288.94,288.23,288.94,9170.0,288.27,288.94,288.23,288.94,9170.0
2018-06-08 14:25:00,288.86,288.99,287.92,288.51,10645.0,288.86,288.99,287.92,288.51,10645.0
2018-06-08 14:30:00,287.94,288.58,287.91,287.91,7856.0,287.94,288.58,287.91,287.91,7856.0
2018-06-08 14:35:00,287.53,287.76,287.26,287.43,4331.0,287.53,287.76,287.26,287.43,4331.0
2018-06-08 14:40:00,287.47,287.65,287.27,287.42,6200.0,287.47,287.65,287.27,287.42,6200.0
2018-06-08 14:45:00,287.42,287.5,286.64,286.64,5063.0,287.42,287.5,286.64,286.64,5063.0
2018-06-08 14:50:00,286.72,286.9,286.39,286.72,10243.0,286.72,286.9,286.39,286.72,10243.0
2018-06-08 14:55:00,286.68,286.74,285.88,285.88,23234.0,286.68,286.74,285.88,285.88,23234.0
2018-06-08 15:00:00,285.82,286.88,285.76,286.69,23445.0,285.82,286.88,285.76,286.69,23445.0
2018-06-08 15:05:00,286.76,287.2,286.64,287.03,15129.0,286.76,287.2,286.64,287.03,15129.0
2018-06-08 15:10:00,287.06,288.28,286.98,288.09,15573.0,287.06,288.28,286.98,288.09,15573.0
2018-06-08 15:15:00,288.08,288.29,287.8,287.96,17275.0,288.08,288.29,287.8,287.96,17275.0
2018-06-08 15:20:00,288.06,288.89,287.85,288.62,25042.0,288.06,288.89,287.85,288.62,25042.0
2018-06-08 15:25:00,288.71,288.71,287.77,288.0,18070.0,288.71,288.71,287.77,288.0,18070.0
2018-06-08 15:30:00,287.91,288.2,287.72,288.02,19284.0,287.91,288.2,287.72,288.02,19284.0
2018-06-08 15:35:00,287.94,288.19,287.75,288.13,13130.0,287.94,288.19,287.75,288.13,13130.0
2018-06-08 15:40:00,288.1,288.33,287.71,288.07,18317.0,288.1,288.33,287.71,288.07,18317.0
2018-06-08 15:45:00,288.14,289.34,287.61,289.3,70646.0,288.14,289.34,287.61,289.3,70646.0
2018-06-08 15:50:00,289.32,290.16,289.32,289.78,94240.0,289.32,290.16,289.32,289.78,94240.0
2018-06-08 15:55:00,289.74,289.86,288.39,288.77,64568.0,289.74,289.86,288.39,288.77,64568.0
2018-06-11 09:30:00,288.28,289.84,287.21,289.35,15668.0,288.28,289.84,287.21,289.35,15668.0
2018-06-11 09:35:00,290.0,291.58,289.0,291.58,14622.0,290.0,291.58,289.0,291.58,14622.0
2018-06-11 09:40:00,292.25,297.0,292.01,296.83,31083.0,292.25,297.0,292.01,296.83,31083.0
2018-06-11 09:45:00,296.44,299.5,295.96,296.05,38537.0,296.44,299.5,295.96,296.05,38537.0
2018-06-11 09:50:00,296.02,296.14,295.25,295.6,5901.0,296.02,296.14,295.25,295.6,5901.0
2018-06-11 09:55:00,295.98,297.54,295.9,297.46,7286.0,295.98,297.54,295.9,297.46,7286.0
2018-06-11 10:00:00,297.76,301.01,297.6,300.26,30468.0,297.76,301.01,297.6,300.26,30468.0
2018-06-11 10:05:00,300.74,302.66,299.51,302.66,32009.0,300.74,302.66,299.51,302.66,32009.0
2018-06-11 10:10:00,302.23,303.39,301.74,302.45,21557.0,302.23,303.39,301.74,302.45,21557.0
2018-06-11 10:15:00,302.6,305.0,302.08,304.64,30829.0,302.6,305.0,302.08,304.64,30829.0
2018-06-11 10:20:00,304.45,308.41,304.33,306.37,39983.0,304.45,308.41,304.33,306.37,39983.0
2018-06-11 10:25:00,306.31,306.42,303.22,304.68,25798.0,306.31,306.42,303.22,304.68,25798.0
2018-06-11 10:30:00,304.91,305.28,303.97,304.0,6118.0,304.91,305.28,303.97,304.0,6118.0
2018-06-11 10:35:00,303.75,304.0,302.61,303.0,6207.0,303.75,304.0,302.61,303.0,6207.0
2018-06-11 10:40:00,302.78,303.25,301.4,303.16,11504.0,302.78,303.25,301.4,303.16,11504.0
2018-06-11 10:45:00,303.11,303.6,302.19,302.88,32465.0,303.11,303.6,302.19,302.88,32465.0
2018-06-11 10:50:00,302.68,303.96,302.68,303.17,13390.0,302.68,303.96,302.68,303.17,13390.0
2018-06-11 10:55:00,303.33,303.8,303.01,303.8,2800.0,303.33,303.8,303.01,303.8,2800.0
2018-06-11 11:00:00,303.71,304.67,303.62,304.04,16243.0,303.71,304.67,303.62,304.04,16243.0
2018-06-11 11:05:00,304.16,304.17,303.58,303.89,7017.0,304.16,304.17,303.58,303.89,7017.0
2018-06-11 11:10:00,303.5,303.66,303.34,303.5,8975.0,303.5,303.66,303.34,303.5,8975.0
2018-06-11 11:15:00,303.59,303.59,302.88,303.06,12921.0,303.59,303.59,302.88,303.06,12921.0
2018-06-11 11:20:00,303.24,303.24,302.28,302.71,23390.0,303.24,303.24,302.28,302.71,23390.0
2018-06-11 11:25:00,302.5,302.5,300.02,300.74,16260.0,302.5,302.5,300.02,300.74,16260.0
2018-06-11 11:30:00,300.52,301.36,300.52,300.9,8728.0,300.52,301.36,300.52,300.9,8728.0
2018-06-11 11:35:00,300.64,300.95,300.08,300.51,5800.0,300.64,300.95,300.08,300.51,5800.0
2018-06-11 11:40:00,300.35,300.62,299.23,299.35,10091.0,300.35,300.62,299.23,299.35,10091.0
2018-06-11 11:45:00,299.52,299.79,298.37,298.39,12299.0,299.52,299.79,298.37,298.39,12299.0
2018-06-11 11:50:00,298.24,298.68,297.84,298.26,6401.0,298.24,298.68,297.84,298.26,6401.0
2018-06-11 11:55:00,298.05,298.28,297.38,298.0,5446.0,298.05,298.28,297.38,298.0,5446.0
2018-06-11 12:00:00,298.0,298.71,298.0,298.45,8341.0,298.0,298.71,298.0,298.45,8341.0
2018-06-11 12:05:00,298.39,298.39,296.35,296.42,13443.0,298.39,298.39,296.35,296.42,13443.0
2018-06-11 12:10:00,296.36,297.69,295.27,297.4,8606.0,296.36,297.69,295.27,297.4,8606.0
2018-06-11 12:15:00,297.7,297.94,297.08,297.67,5293.0,297.7,297.94,297.08,297.67,5293.0
2018-06-11 12:20:00,297.74,298.08,297.46,297.63,5100.0,297.74,298.08,297.46,297.63,5100.0
2018-06-11 12:25:00,297.72,298.93,297.2,298.15,17098.0,297.72,298.93,297.2,298.15,17098.0
2018-06-11 12:30:00,298.28,298.99,297.61,298.19,14106.0,298.28,298.99,297.61,298.19,14106.0
2018-06-11 12:35:00,298.23,298.41,297.87,298.08,1800.0,298.23,298.41,297.87,298.08,1800.0
2018-06-11 12:40:00,297.65,298.19,297.57,298.19,1900.0,297.65,298.19,297.57,298.19,1900.0
2018-06-11 12:45:00,297.75,298.6,297.75,298.32,1600.0,297.75,298.6,297.75,298.32,1600.0
2018-06-11 12:50:00,298.31,298.73,298.3,298.58,3999.0,298.31,298.73,298.3,298.58,3999.0
2018-06-11 12:55:00,298.65,298.66,297.91,297.91,5100.0,298.65,298.66,297.91,297.91,5100.0
2018-06-11 13:00:00,297.7,297.91,296.3,296.3,7300.0,297.7,297.91,296.3,296.3,7300.0
2018-06-11 13:05:00,296.51,296.55,296.01,296.21,2600.0,296.51,296.55,296.01,296.21,2600.0
2018-06-11 13:10:00,296.37,297.49,296.37,297.49,2800.0,296.37,297.49,296.37,297.49,2800.0
2018-06-11 13:15:00,297.2,297.48,297.05,297.47,4850.0,297.2,297.48,297.05,297.47,4850.0
2018-06-11 13:20:00,297.62,297.98,297.62,297.82,2390.0,297.62,297.98,297.62,297.82,2390.0
2018-06-11 13:25:00,297.9,298.23,297.62,298.12,3353.0,297.9,298.23,297.62,298.12,3353.0
2018-06-11 13:30:00,298.04,298.84,297.84,298.42,6203.0,298.04,298.84,297.84,298.42,6203.0
2018-06-11 13:35:00,298.45,298.71,298.2,298.2,9634.0,298.45,298.71,298.2,298.2,9634.0
2018-06-11 13:40:00,298.19,299.04,298.09,299.04,6122.0,298.19,299.04,298.09,299.04,6122.0
2018-06-11 13:45:00,299.2,299.32,298.39,298.79,4350.0,299.2,299.32,298.39,298.79,4350.0
2018-06-11 13:50:00,298.73,299.25,298.72,299.25,2000.0,298.73,299.25,298.72,299.25,2000.0
2018-06-11 13:55:00,299.23,300.4,298.83,300.04,6537.0,299.23,300.4,298.83,300.04,6537.0
2018-06-11 14:00:00,300.04,300.62,300.04,300.62,3216.0,300.04,300.62,300.04,300.62,3216.0
2018-06-11 14:05:00,300.48,301.48,300.39,301.45,5234.0,300.48,301.48,300.39,301.45,5234.0
2018-06-11 14:10:00,301.28,301.46,300.8,300.8,7579.0,301.28,301.46,300.8,300.8,7579.0
2018-06-11 14:15:00,300.73,300.73,300.17,300.25,1500.0,300.73,300.73,300.17,300.25,1500.0
2018-06-11 14:20:00,300.16,302.49,300.0,302.49,5646.0,300.16,302.49,300.0,302.49,5646.0
2018-06-11 14:25:00,302.47,302.85,301.31,301.79,6644.0,302.47,302.85,301.31,301.79,6644.0
2018-06-11 14:30:00,301.9,302.11,300.08,300.08,10029.0,301.9,302.11,300.08,300.08,10029.0
2018-06-11 14:35:00,300.55,300.79,300.25,300.53,5277.0,300.55,300.79,300.25,300.53,5277.0
2018-06-11 14:40:00,300.55,300.56,297.63,298.05,13698.0,300.55,300.56,297.63,298.05,13698.0
2018-06-11 14:45:00,298.06,300.14,298.06,298.75,6861.0,298.06,300.14,298.06,298.75,6861.0
2018-06-11 14:50:00,299.23,300.24,298.89,299.6,7177.0,299.23,300.24,298.89,299.6,7177.0
2018-06-11 14:55:00,299.43,300.32,298.94,299.67,6430.0,299.43,300.32,298.94,299.67,6430.0
2018-06-11 15:00:00,299.62,299.71,299.0,299.3,4000.0,299.62,299.71,299.0,299.3,4000.0
2018-06-11 15:05:00,299.35,299.57,299.23,299.5,7518.0,299.35,299.57,299.23,299.5,7518.0
2018-06-11 15:10:00,299.52,299.87,299.33,299.49,8400.0,299.52,299.87,299.33,299.49,8400.0
2018-06-11 15:15:00,299.61,299.93,299.33,299.84,7074.0,299.61,299.93,299.33,299.84,7074.0
2018-06-11 15:20:00,299.94,300.12,299.31,299.4,9559.0,299.94,300.12,299.31,299.4,9559.0
2018-06-11 15:25:00,299.62,299.69,297.53,297.84,12201.0,299.62,299.69,297.53,297.84,12201.0
2018-06-11 15:30:00,298.02,298.12,297.62,297.83,9447.0,298.02,298.12,297.62,297.83,9447.0
2018-06-11 15:35:00,297.93,298.02,297.54,297.58,4787.0,297.93,298.02,297.54,297.58,4787.0
2018-06-11 15:40:00,297.69,297.69,296.93,297.38,9763.0,297.69,297.69,296.93,297.38,9763.0
2018-06-11 15:45:00,297.42,297.42,296.93,297.31,8761.0,297.42,297.42,296.93,297.31,8761.0
2018-06-11 15:50:00,297.32,297.74,297.16,297.69,9193.0,297.32,297.74,297.16,297.69,9193.0
2018-06-11 15:55:00,297.78,298.21,297.53,297.75,28612.0,297.78,298.21,297.53,297.75,28612.0
2018-06-12 09:30:00,297.73,298.54,293.0,298.54,8216.0,297.73,298.54,293.0,298.54,8216.0
2018-06-12 09:35:00,299.48,300.38,298.23,300.33,7156.0,299.48,300.38,298.23,300.33,7156.0
2018-06-12 09:40:00,300.43,300.5,299.58,300.1,4346.0,300.43,300.5,299.58,300.1,4346.0
2018-06-12 09:45:00,300.3,301.0,299.27,299.94,12855.0,300.3,301.0,299.27,299.94,12855.0
2018-06-12 09:50:00,299.63,302.27,299.63,301.73,6883.0,299.63,302.27,299.63,301.73,6883.0
2018-06-12 09:55:00,302.01,302.69,299.47,300.04,12513.0,302.01,302.69,299.47,300.04,12513.0
2018-06-12 10:00:00,299.54,300.02,299.26,299.44,2855.0,299.54,300.02,299.26,299.44,2855.0
2018-06-12 10:05:00,299.48,300.07,298.79,299.18,7549.0,299.48,300.07,298.79,299.18,7549.0
2018-06-12 10:10:00,299.46,299.81,299.26,299.46,1734.0,299.46,299.81,299.26,299.46,1734.0
2018-06-12 10:15:00,299.66,299.67,298.73,298.74,3200.0,299.66,299.67,298.73,298.74,3200.0
2018-06-12 10:20:00,299.14,299.64,298.91,298.92,3800.0,299.14,299.64,298.91,298.92,3800.0
2018-06-12 10:25:00,298.92,298.95,298.53,298.7,2500.0,298.92,298.95,298.53,298.7,2500.0
2018-06-12 10:30:00,298.7,298.85,298.39,298.39,1600.0,298.7,298.85,298.39,298.39,1600.0
2018-06-12 10:35:00,298.31,298.32,296.79,297.75,7680.0,298.31,298.32,296.79,297.75,7680.0
2018-06-12 10:40:00,298.49,299.13,298.4,298.69,2305.0,298.49,299.13,298.4,298.69,2305.0
2018-06-12 10:45:00,299.31,299.44,298.29,298.29,1693.0,299.31,299.44,298.29,298.29,1693.0
2018-06-12 10:50:00,297.89,298.5,296.79,298.08,12907.0,297.89,298.5,296.79,298.08,12907.0
2018-06-12 10:55:00,298.42,299.83,298.31,298.93,13082.0,298.42,299.83,298.31,298.93,13082.0
2018-06-12 11:00:00,299.0,299.18,298.77,298.92,7927.0,299.0,299.18,298.77,298.92,7927.0
2018-06-12 11:05:00,298.97,299.24,298.75,299.24,4991.0,298.97,299.24,298.75,299.24,4991.0
2018-06-12 11:10:00,299.01,299.37,298.79,299.04,10263.0,299.01,299.37,298.79,299.04,10263.0
2018-06-12 11:15:00,298.92,299.5,298.92,299.13,700.0,298.92,299.5,298.92,299.13,700.0
2018-06-12 11:20:00,299.5,300.63,299.48,300.63,600.0,299.5,300.63,299.48,300.63,600.0
2018-06-12 11:25:00,300.79,301.24,300.4,301.24,3635.0,300.79,301.24,300.4,301.24,3635.0
2018-06-12 11:30:00,301.46,302.0,301.46,301.99,2225.0,301.46,302.0,301.46,301.99,2225.0
2018-06-12 11:35:00,302.25,302.67,302.03,302.03,3000.0,302.25,302.67,302.03,302.03,3000.0
2018-06-12 11:40:00,302.03,303.0,302.02,303.0,2539.0,302.03,303.0,302.02,303.0,2539.0
2018-06-12 11:45:00,303.0,303.5,302.13,302.49,5638.0,303.0,303.5,302.13,302.49,5638.0
2018-06-12 11:50:00,302.36,303.81,302.36,303.31,4098.0,302.36,303.81,302.36,303.31,4098.0
2018-06-12 11:55:00,303.24,303.7,303.24,303.65,1628.0,303.24,303.7,303.24,303.65,1628.0
2018-06-12 12:00:00,303.65,303.69,303.04,303.04,1700.0,303.65,303.69,303.04,303.04,1700.0
2018-06-12 12:05:00,303.0,303.43,302.94,303.4,3673.0,303.0,303.43,302.94,303.4,3673.0
2018-06-12 12:10:00,303.41,303.84,303.28,303.84,2700.0,303.41,303.84,303.28,303.84,2700.0
2018-06-12 12:15:00,303.93,305.35,303.82,305.0,9631.0,303.93,305.35,303.82,305.0,9631.0
2018-06-12 12:20:00,305.22,305.42,304.91,305.39,4810.0,305.22,305.42,304.91,305.39,4810.0
2018-06-12 12:25:00,305.2,305.69,305.12,305.48,5749.0,305.2,305.69,305.12,305.48,5749.0
2018-06-12 12:30:00,305.52,306.49,305.51,306.49,6855.0,305.52,306.49,305.51,306.49,6855.0
2018-06-12 12:35:00,306.4,306.41,305.0,305.0,9490.0,306.4,306.41,305.0,305.0,9490.0
2018-06-12 12:40:00,305.1,305.17,304.55,304.56,4496.0,305.1,305.17,304.55,304.56,4496.0
2018-06-12 12:45:00,304.5,304.6,303.78,303.78,5380.0,304.5,304.6,303.78,303.78,5380.0
2018-06-12 12:50:00,303.69,303.81,303.22,303.62,6647.0,303.69,303.81,303.22,303.62,6647.0
2018-06-12 12:55:00,303.47,303.61,302.6,303.2,10214.0,303.47,303.61,302.6,303.2,10214.0
2018-06-12 13:00:00,302.71,303.04,302.71,303.03,2700.0,302.71,303.04,302.71,303.03,2700.0
2018-06-12 13:05:00,303.12,303.31,303.11,303.31,700.0,303.12,303.31,303.11,303.31,700.0
2018-06-12 13:10:00,303.25,303.25,303.22,303.22,200.0,303.25,303.25,303.22,303.22,200.0
2018-06-12 13:15:00,303.35,303.74,303.34,303.42,4622.0,303.35,303.74,303.34,303.42,4622.0
2018-06-12 13:20:00,303.46,303.79,303.16,303.79,5319.0,303.46,303.79,303.16,303.79,5319.0
2018-06-12 13:25:00,303.57,303.57,303.57,303.57,100.0,303.57,303.57,303.57,303.57,100.0
2018-06-12 13:30:00,303.8,304.03,303.13,303.13,6351.0,303.8,304.03,303.13,303.13,6351.0
2018-06-12 13:35:00,303.13,303.14,302.76,302.84,4800.0,303.13,303.14,302.76,302.84,4800.0
2018-06-12 13:40:00,302.75,302.78,302.07,302.15,5350.0,302.75,302.78,302.07,302.15,5350.0
2018-06-12 13:45:00,302.33,302.34,302.33,302.33,100.0,302.33,302.34,302.33,302.33,100.0
2018-06-12 13:50:00,302.36,302.63,301.85,302.16,3800.0,302.36,302.63,301.85,302.16,3800.0
2018-06-12 13:55:00,302.18,302.99,302.18,302.99,828.0,302.18,302.99,302.18,302.99,828.0
2018-06-12 14:00:00,303.08,303.15,303.08,303.15,300.0,303.08,303.15,303.08,303.15,300.0
2018-06-12 14:05:00,303.3,303.41,303.11,303.22,2814.0,303.3,303.41,303.11,303.22,2814.0
2018-06-12 14:10:00,303.13,303.13,302.82,303.01,1803.0,303.13,303.13,302.82,303.01,1803.0
2018-06-12 14:15:00,302.83,303.18,302.83,303.17,852.0,302.83,303.18,302.83,303.17,852.0
2018-06-12 14:20:00,303.12,303.4,303.09,303.09,4467.0,303.12,303.4,303.09,303.09,4467.0
2018-06-12 14:25:00,303.03,303.03,301.34,301.59,3502.0,303.03,303.03,301.34,301.59,3502.0
2018-06-12 14:30:00,301.89,301.9,301.58,301.88,900.0,301.89,301.9,301.58,301.88,900.0
2018-06-12 14:35:00,301.6,301.6,300.28,300.65,5806.0,301.6,301.6,300.28,300.65,5806.0
2018-06-12 14:40:00,300.54,300.54,299.75,300.0,5299.0,300.54,300.54,299.75,300.0,5299.0
2018-06-12 14:45:00,300.31,300.32,299.29,299.41,3958.0,300.31,300.32,299.29,299.41,3958.0
2018-06-12 14:50:00,299.5,299.57,298.61,299.57,6592.0,299.5,299.57,298.61,299.57,6592.0
2018-06-12 14:55:00,299.65,299.74,299.25,299.25,2600.0,299.65,299.74,299.25,299.25,2600.0
2018-06-12 15:00:00,299.34,299.85,299.33,299.85,1300.0,299.34,299.85,299.33,299.85,1300.0
2018-06-12 15:05:00,299.86,300.44,299.49,299.49,5279.0,299.86,300.44,299.49,299.49,5279.0
2018-06-12 15:10:00,299.85,300.33,299.28,299.76,10110.0,299.85,300.33,299.28,299.76,10110.0
2018-06-12 15:15:00,300.05,300.57,300.05,300.13,2039.0,300.05,300.57,300.05,300.13,2039.0
2018-06-12 15:20:00,300.56,300.56,299.9,300.34,4465.0,300.56,300.56,299.9,300.34,4465.0
2018-06-12 15:25:00,300.5,300.65,300.27,300.41,800.0,300.5,300.65,300.27,300.41,800.0
2018-06-12 15:30:00,300.5,300.56,300.28,300.5,2108.0,300.5,300.56,300.28,300.5,2108.0
2018-06-12 15:35:00,300.5,300.91,300.26,300.91,3768.0,300.5,300.91,300.26,300.91,3768.0
2018-06-12 15:40:00,300.93,301.07,300.55,300.65,4116.0,300.93,301.07,300.55,300.65,4116.0
2018-06-12 15:45:00,300.73,301.45,300.62,301.26,10211.0,300.73,301.45,300.62,301.26,10211.0
2018-06-12 15:50:00,301.47,301.49,301.11,301.14,5787.0,301.47,301.49,301.11,301.14,5787.0
2018-06-12 15:55:00,301.2,301.33,300.87,301.13,11285.0,301.2,301.33,300.87,301.13,11285.0
2018-06-13 09:30:00,300.98,303.58,298.37,299.22,7846.0,300.98,303.58,298.37,299.22,7846.0
2018-06-13 09:35:00,299.22,299.63,298.23,298.23,900.0,299.22,299.63,298.23,298.23,900.0
2018-06-13 09:40:00,298.21,298.77,297.36,297.6,2295.0,298.21,298.77,297.36,297.6,2295.0
2018-06-13 09:45:00,298.1,298.93,297.93,298.16,2600.0,298.1,298.93,297.93,298.16,2600.0
2018-06-13 09:50:00,298.47,298.49,297.73,298.35,4703.0,298.47,298.49,297.73,298.35,4703.0
2018-06-13 09:55:00,298.12,298.39,297.22,298.39,6964.0,298.12,298.39,297.22,298.39,6964.0
2018-06-13 10:00:00,298.4,299.74,297.52,299.74,6351.0,298.4,299.74,297.52,299.74,6351.0
2018-06-13 10:05:00,299.61,299.77,299.0,299.4,2100.0,299.61,299.77,299.0,299.4,2100.0
2018-06-13 10:10:00,299.07,299.07,297.23,297.64,2985.0,299.07,299.07,297.23,297.64,2985.0
2018-06-13 10:15:00,297.43,298.21,297.29,298.21,3598.0,297.43,298.21,297.29,298.21,3598.0
2018-06-13 10:20:00,298.4,298.43,296.69,296.7,4700.0,298.4,298.43,296.69,296.7,4700.0
2018-06-13 10:25:00,296.69,298.57,296.69,298.28,6319.0,296.69,298.57,296.69,298.28,6319.0
2018-06-13 10:30:00,297.7,297.75,297.02,297.6,5456.0,297.7,297.75,297.02,297.6,5456.0
2018-06-13 10:35:00,297.07,297.38,296.97,297.12,3898.0,297.07,297.38,296.97,297.12,3898.0
2018-06-13 10:40:00,296.98,296.98,295.66,295.89,5361.0,296.98,296.98,295.66,295.89,5361.0
2018-06-13 10:45:00,295.5,296.0,294.74,294.74,25400.0,295.5,296.0,294.74,294.74,25400.0
2018-06-13 10:50:00,294.96,296.33,294.96,296.33,4264.0,294.96,296.33,294.96,296.33,4264.0
2018-06-13 10:55:00,296.2,297.17,296.09,297.0,7953.0,296.2,297.17,296.09,297.0,7953.0
2018-06-13 11:00:00,297.0,297.9,297.0,297.68,14134.0,297.0,297.9,297.0,297.68,14134.0
2018-06-13 11:05:00,297.56,299.04,297.56,299.03,9220.0,297.56,299.04,297.56,299.03,9220.0
2018-06-13 11:10:00,299.23,300.94,299.1,300.53,10821.0,299.23,300.94,299.1,300.53,10821.0
2018-06-13 11:15:00,300.09,300.96,299.92,300.16,5851.0,300.09,300.96,299.92,300.16,5851.0
2018-06-13 11:20:00,300.01,300.78,298.93,300.54,11692.0,300.01,300.78,298.93,300.54,11692.0
2018-06-13 11:25:00,300.61,301.95,300.53,301.3,18520.0,300.61,301.95,300.53,301.3,18520.0
2018-06-13 11:30:00,301.37,301.63,301.03,301.38,29011.0,301.37,301.63,301.03,301.38,29011.0
2018-06-13 11:35:00,301.39,301.65,300.98,301.15,44254.0,301.39,301.65,300.98,301.15,44254.0
2018-06-13 11:40:00,301.14,301.46,298.12,298.24,99525.0,301.14,301.46,298.12,298.24,99525.0
2018-06-13 11:45:00,298.44,298.69,297.84,298.42,1600.0,298.44,298.69,297.84,298.42,1600.0
2018-06-13 11:50:00,298.22,298.22,297.55,297.74,3159.0,298.22,298.22,297.55,297.74,3159.0
2018-06-13 11:55:00,297.48,297.52,296.46,296.75,1837.0,297.48,297.52,296.46,296.75,1837.0
2018-06-13 12:00:00,297.1,297.1,295.39,295.39,950.0,297.1,297.1,295.39,295.39,950.0
2018-06-13 12:05:00,295.74,296.01,295.49,295.55,3667.0,295.74,296.01,295.49,295.55,3667.0
2018-06-13 12:10:00,295.73,295.86,295.68,295.86,900.0,295.73,295.86,295.68,295.86,900.0
2018-06-13 12:15:00,295.82,295.83,295.44,295.48,1100.0,295.82,295.83,295.44,295.48,1100.0
2018-06-13 12:20:00,295.27,295.81,295.0,295.58,5374.0,295.27,295.81,295.0,295.58,5374.0
2018-06-13 12:25:00,295.61,296.32,295.61,295.81,5192.0,295.61,296.32,295.61,295.81,5192.0
2018-06-13 12:30:00,295.82,296.33,295.71,295.71,3607.0,295.82,296.33,295.71,295.71,3607.0
2018-06-13 12:35:00,296.05,296.08,295.72,296.08,2597.0,296.05,296.08,295.72,296.08,2597.0
2018-06-13 12:40:00,295.79,296.0,295.78,295.78,1129.0,295.79,296.0,295.78,295.78,1129.0
2018-06-13 12:45:00,295.8,295.8,295.79,295.8,400.0,295.8,295.8,295.79,295.8,400.0
2018-06-13 12:50:00,295.64,295.65,295.34,295.39,1707.0,295.64,295.65,295.34,295.39,1707.0
2018-06-13 12:55:00,295.54,295.62,295.24,295.52,2732.0,295.54,295.62,295.24,295.52,2732.0
2018-06-13 13:00:00,295.2,295.56,294.83,294.83,2512.0,295.2,295.56,294.83,294.83,2512.0
2018-06-13 13:05:00,294.83,295.03,294.5,294.5,1671.0,294.83,295.03,294.5,294.5,1671.0
2018-06-13 13:10:00,294.37,294.37,293.8,293.8,4050.0,294.37,294.37,293.8,293.8,4050.0
2018-06-13 13:15:00,293.35,294.34,293.35,294.34,2526.0,293.35,294.34,293.35,294.34,2526.0
2018-06-13 13:20:00,294.1,294.24,293.97,293.98,3200.0,294.1,294.24,293.97,293.98,3200.0
2018-06-13 13:25:00,293.99,294.29,293.91,294.04,2500.0,293.99,294.29,293.91,294.04,2500.0
2018-06-13 13:30:00,294.12,294.35,293.97,294.35,5555.0,294.12,294.35,293.97,294.35,5555.0
2018-06-13 13:35:00,294.62,295.28,294.62,294.82,6474.0,294.62,295.28,294.62,294.82,6474.0
2018-06-13 13:40:00,295.0,295.29,295.0,295.29,400.0,295.0,295.29,295.0,295.29,400.0
2018-06-13 13:45:00,295.3,295.63,295.21,295.59,3300.0,295.3,295.63,295.21,295.59,3300.0
2018-06-13 13:50:00,295.83,296.48,295.83,296.05,8690.0,295.83,296.48,295.83,296.05,8690.0
2018-06-13 13:55:00,296.15,297.5,296.15,297.22,7144.0,296.15,297.5,296.15,297.22,7144.0
2018-06-13 14:00:00,297.08,297.08,295.28,295.28,2400.0,297.08,297.08,295.28,295.28,2400.0
2018-06-13 14:05:00,295.0,295.39,293.5,294.01,2867.0,295.0,295.39,293.5,294.01,2867.0
2018-06-13 14:10:00,293.8,294.62,293.62,294.3,8644.0,293.8,294.62,293.62,294.3,8644.0
2018-06-13 14:15:00,294.15,294.77,294.04,294.04,5100.0,294.15,294.77,294.04,294.04,5100.0
2018-06-13 14:20:00,294.02,294.61,292.39,293.26,14195.0,294.02,294.61,292.39,293.26,14195.0
2018-06-13 14:25:00,292.93,293.03,292.38,292.63,4700.0,292.93,293.03,292.38,292.63,4700.0
2018-06-13 14:30:00,292.79,292.79,291.43,291.43,18674.0,292.79,292.79,291.43,291.43,18674.0
2018-06-13 14:35:00,291.94,293.0,291.8,292.44,16740.0,291.94,293.0,291.8,292.44,16740.0
2018-06-13 14:40:00,292.47,292.67,291.87,291.91,17638.0,292.47,292.67,291.87,291.91,17638.0
2018-06-13 14:45:00,291.88,291.96,290.09,291.14,15036.0,291.88,291.96,290.09,291.14,15036.0
2018-06-13 14:50:00,291.41,292.0,291.41,291.74,3819.0,291.41,292.0,291.41,291.74,3819.0
2018-06-13 14:55:00,291.91,293.31,291.91,292.93,9253.0,291.91,293.31,291.91,292.93,9253.0
2018-06-13 15:00:00,292.9,294.15,292.0,293.65,18446.0,292.9,294.15,292.0,293.65,18446.0
2018-06-13 15:05:00,293.98,294.7,293.26,294.34,12340.0,293.98,294.7,293.26,294.34,12340.0
2018-06-13 15:10:00,294.12,294.47,293.86,293.86,15298.0,294.12,294.47,293.86,293.86,15298.0
2018-06-13 15:15:00,293.79,293.94,293.41,293.56,4950.0,293.79,293.94,293.41,293.56,4950.0
2018-06-13 15:20:00,293.42,293.99,293.0,293.0,5382.0,293.42,293.99,293.0,293.0,5382.0
2018-06-13 15:25:00,292.96,293.29,291.81,291.81,5149.0,292.96,293.29,291.81,291.81,5149.0
2018-06-13 15:30:00,291.57,292.19,291.55,291.88,5357.0,291.57,292.19,291.55,291.88,5357.0
2018-06-13 15:35:00,291.9,291.91,291.12,291.36,5597.0,291.9,291.91,291.12,291.36,5597.0
2018-06-13 15:40:00,291.2,291.41,290.4,291.01,10987.0,291.2,291.41,290.4,291.01,10987.0
2018-06-13 15:45:00,291.28,291.59,290.7,290.98,10764.0,291.28,291.59,290.7,290.98,10764.0
2018-06-13 15:50:00,291.03,291.6,290.97,291.09,13546.0,291.03,291.6,290.97,291.09,13546.0
2018-06-13 15:55:00,291.09,291.1,290.63,290.79,23009.0,291.09,291.1,290.63,290.79,23009.0
2018-06-14 09:30:00,294.15,296.31,292.34,295.75,25149.0,294.15,296.31,292.34,295.75,25149.0
2018-06-14 09:35:00,296.23,297.42,294.75,295.21,27128.0,296.23,297.42,294.75,295.21,27128.0
2018-06-14 09:40:00,295.23,298.72,295.22,298.5,8275.0,295.23,298.72,295.22,298.5,8275.0
2018-06-14 09:45:00,297.94,301.19,297.94,300.8,20773.0,297.94,301.19,297.94,300.8,20773.0
2018-06-14 09:50:00,300.44,301.3,300.27,301.3,10016.0,300.44,301.3,300.27,301.3,10016.0
2018-06-14 09:55:00,301.58,303.33,300.58,302.22,47978.0,301.58,303.33,300.58,302.22,47978.0
2018-06-14 10:00:00,300.67,304.97,300.66,304.68,15932.0,300.67,304.97,300.66,304.68,15932.0
2018-06-14 10:05:00,304.23,307.08,301.87,302.21,31472.0,304.23,307.08,301.87,302.21,31472.0
2018-06-14 10:10:00,303.03,303.66,300.81,301.13,17566.0,303.03,303.66,300.81,301.13,17566.0
2018-06-14 10:15:00,301.0,303.12,300.08,303.12,24150.0,301.0,303.12,300.08,303.12,24150.0
2018-06-14 10:20:00,303.43,303.99,302.16,303.08,16848.0,303.43,303.99,302.16,303.08,16848.0
2018-06-14 10:25:00,303.01,304.99,302.01,303.96,24566.0,303.01,304.99,302.01,303.96,24566.0
2018-06-14 10:30:00,303.36,304.99,303.14,303.9,14616.0,303.36,304.99,303.14,303.9,14616.0
2018-06-14 10:35:00,303.61,304.87,303.12,303.74,23224.0,303.61,304.87,303.12,303.74,23224.0
2018-06-14 10:40:00,304.01,305.74,303.49,304.26,20930.0,304.01,305.74,303.49,304.26,20930.0
2018-06-14 10:45:00,304.21,305.46,304.01,304.98,20050.0,304.21,305.46,304.01,304.98,20050.0
2018-06-14 10:50:00,304.99,305.43,301.9,302.42,12163.0,304.99,305.43,301.9,302.42,12163.0
2018-06-14 10:55:00,302.07,303.19,301.04,302.96,13960.0,302.07,303.19,301.04,302.96,13960.0
2018-06-14 11:00:00,303.3,304.84,303.23,304.57,34904.0,303.3,304.84,303.23,304.57,34904.0
2018-06-14 11:05:00,304.63,305.57,304.2,305.57,19261.0,304.63,305.57,304.2,305.57,19261.0
2018-06-14 11:10:00,305.83,307.99,305.08,306.13,46427.0,305.83,307.99,305.08,306.13,46427.0
2018-06-14 11:15:00,306.22,309.8,306.12,309.74,11358.0,306.22,309.8,306.12,309.74,11358.0
2018-06-14 11:20:00,309.32,309.79,307.17,307.75,9335.0,309.32,309.79,307.17,307.75,9335.0
2018-06-14 11:25:00,307.74,307.88,307.12,307.24,6904.0,307.74,307.88,307.12,307.24,6904.0
2018-06-14 11:30:00,307.24,308.46,307.15,307.55,2800.0,307.24,308.46,307.15,307.55,2800.0
2018-06-14 11:35:00,307.77,308.29,307.62,308.03,5029.0,307.77,308.29,307.62,308.03,5029.0
2018-06-14 11:40:00,308.02,309.35,308.01,308.47,7880.0,308.02,309.35,308.01,308.47,7880.0
2018-06-14 11:45:00,307.92,308.47,307.79,308.0,2200.0,307.92,308.47,307.79,308.0,2200.0
2018-06-14 11:50:00,308.19,308.45,307.97,308.13,950.0,308.19,308.45,307.97,308.13,950.0
2018-06-14 11:55:00,308.36,308.41,306.95,306.95,56060.0,308.36,308.41,306.95,306.95,56060.0
2018-06-14 12:00:00,306.94,307.83,306.5,306.71,2004.0,306.94,307.83,306.5,306.71,2004.0
2018-06-14 12:05:00,306.5,306.8,304.9,305.08,5800.0,306.5,306.8,304.9,305.08,5800.0
2018-06-14 12:10:00,305.01,305.55,305.01,305.23,4285.0,305.01,305.55,305.01,305.23,4285.0
2018-06-14 12:15:00,305.01,305.31,304.34,304.75,9301.0,305.01,305.31,304.34,304.75,9301.0
2018-06-14 12:20:00,304.82,305.26,304.53,304.53,6286.0,304.82,305.26,304.53,304.53,6286.0
2018-06-14 12:25:00,304.75,306.15,304.74,305.73,9453.0,304.75,306.15,304.74,305.73,9453.0
2018-06-14 12:30:00,305.74,306.51,305.72,306.5,2800.0,305.74,306.51,305.72,306.5,2800.0
2018-06-14 12:35:00,306.22,306.29,305.37,305.79,9616.0,306.22,306.29,305.37,305.79,9616.0
2018-06-14 12:40:00,305.91,306.15,305.37,305.86,19591.0,305.91,306.15,305.37,305.86,19591.0
2018-06-14 12:45:00,305.88,305.89,303.76,304.02,42781.0,305.88,305.89,303.76,304.02,42781.0
2018-06-14 12:50:00,304.31,306.2,304.31,305.89,55205.0,304.31,306.2,304.31,305.89,55205.0
2018-06-14 12:55:00,306.0,306.46,305.61,306.1,33800.0,306.0,306.46,305.61,306.1,33800.0
2018-06-14 13:00:00,306.1,306.89,305.9,306.89,7900.0,306.1,306.89,305.9,306.89,7900.0
2018-06-14 13:05:00,306.8,307.33,306.53,306.73,5280.0,306.8,307.33,306.53,306.73,5280.0
2018-06-14 13:10:00,306.57,306.96,301.76,304.88,27128.0,306.57,306.96,301.76,304.88,27128.0
2018-06-14 13:15:00,304.88,306.41,304.53,305.06,19506.0,304.88,306.41,304.53,305.06,19506.0
2018-06-14 13:20:00,305.37,306.19,305.02,305.59,5903.0,305.37,306.19,305.02,305.59,5903.0
2018-06-14 13:25:00,305.41,306.6,305.4,306.6,3496.0,305.41,306.6,305.4,306.6,3496.0
2018-06-14 13:30:00,306.7,306.86,306.27,306.51,1800.0,306.7,306.86,306.27,306.51,1800.0
2018-06-14 13:35:00,306.55,306.99,306.35,306.35,4258.0,306.55,306.99,306.35,306.35,4258.0
2018-06-14 13:40:00,306.88,308.38,306.88,308.18,11368.0,306.88,308.38,306.88,308.18,11368.0
2018-06-14 13:45:00,308.08,309.19,308.08,308.78,6651.0,308.08,309.19,308.08,308.78,6651.0
2018-06-14 13:50:00,308.83,309.0,308.68,308.8,6513.0,308.83,309.0,308.68,308.8,6513.0
2018-06-14 13:55:00,309.03,309.4,306.33,306.49,26281.0,309.03,309.4,306.33,306.49,26281.0
2018-06-14 14:00:00,306.51,306.73,304.76,304.97,11280.0,306.51,306.73,304.76,304.97,11280.0
2018-06-14 14:05:00,304.9,305.5,304.12,305.49,30369.0,304.9,305.5,304.12,305.49,30369.0
2018-06-14 14:10:00,305.27,305.81,305.0,305.6,6450.0,305.27,305.81,305.0,305.6,6450.0
2018-06-14 14:15:00,305.7,306.0,305.01,305.01,2298.0,305.7,306.0,305.01,305.01,2298.0
2018-06-14 14:20:00,305.18,305.37,305.1,305.37,900.0,305.18,305.37,305.1,305.37,900.0
2018-06-14 14:25:00,305.14,305.7,305.14,305.49,2900.0,305.14,305.7,305.14,305.49,2900.0
2018-06-14 14:30:00,305.39,305.39,304.28,304.71,9780.0,305.39,305.39,304.28,304.71,9780.0
2018-06-14 14:35:00,304.68,305.27,304.32,305.0,28812.0,304.68,305.27,304.32,305.0,28812.0
2018-06-14 14:40:00,305.03,305.49,304.91,305.09,5196.0,305.03,305.49,304.91,305.09,5196.0
2018-06-14 14:45:00,305.42,305.42,304.8,304.94,8299.0,305.42,305.42,304.8,304.94,8299.0
2018-06-14 14:50:00,305.0,306.0,305.0,305.75,10743.0,305.0,306.0,305.0,305.75,10743.0
2018-06-14 14:55:00,305.78,305.78,305.41,305.52,3888.0,305.78,305.78,305.41,305.52,3888.0
2018-06-14 15:00:00,305.63,306.06,304.38,305.0,16386.0,305.63,306.06,304.38,305.0,16386.0
2018-06-14 15:05:00,305.0,305.15,304.56,304.76,10730.0,305.0,305.15,304.56,304.76,10730.0
2018-06-14 15:10:00,304.86,305.32,304.76,305.31,9020.0,304.86,305.32,304.76,305.31,9020.0
2018-06-14 15:15:00,305.33,305.6,304.82,305.55,8262.0,305.33,305.6,304.82,305.55,8262.0
2018-06-14 15:20:00,305.76,306.16,305.56,306.05,7042.0,305.76,306.16,305.56,306.05,7042.0
2018-06-14 15:25:00,306.04,306.7,306.0,306.7,6934.0,306.04,306.7,306.0,306.7,6934.0
2018-06-14 15:30:00,306.6,307.12,306.6,307.07,9680.0,306.6,307.12,306.6,307.07,9680.0
2018-06-14 15:35:00,307.01,307.5,306.88,306.88,11145.0,307.01,307.5,306.88,306.88,11145.0
2018-06-14 15:40:00,306.9,306.9,305.68,305.76,18523.0,306.9,306.9,305.68,305.76,18523.0
2018-06-14 15:45:00,305.46,306.15,305.46,305.9,27899.0,305.46,306.15,305.46,305.9,27899.0
2018-06-14 15:50:00,305.86,306.2,305.64,306.08,26477.0,305.86,306.2,305.64,306.08,26477.0
2018-06-14 15:55:00,306.16,306.34,304.51,304.99,100196.0,306.16,306.34,304.51,304.99,100196.0
2018-06-15 09:30:00,307.35,307.47,302.67,306.03,57772.0,307.35,307.47,302.67,306.03,57772.0
2018-06-15 09:35:00,305.99,306.1,302.97,303.3,8201.0,305.99,306.1,302.97,303.3,8201.0
2018-06-15 09:40:00,303.3,303.31,298.67,299.65,19924.0,303.3,303.31,298.67,299.65,19924.0
2018-06-15 09:45:00,299.79,300.0,297.52,298.72,15445.0,299.79,300.0,297.52,298.72,15445.0
2018-06-15 09:50:00,298.49,298.49,297.4,298.1,6820.0,298.49,298.49,297.4,298.1,6820.0
2018-06-15 09:55:00,298.28,299.16,297.02,297.02,13526.0,298.28,299.16,297.02,297.02,13526.0
2018-06-15 10:00:00,296.35,297.0,295.1,295.37,18977.0,296.35,297.0,295.1,295.37,18977.0
2018-06-15 10:05:00,295.69,298.09,295.11,297.69,14509.0,295.69,298.09,295.11,297.69,14509.0
2018-06-15 10:10:00,297.65,298.49,297.0,298.42,10660.0,297.65,298.49,297.0,298.42,10660.0
2018-06-15 10:15:00,299.5,299.5,297.68,297.78,11197.0,299.5,299.5,297.68,297.78,11197.0
2018-06-15 10:20:00,298.15,299.3,297.84,299.3,8989.0,298.15,299.3,297.84,299.3,8989.0
2018-06-15 10:25:00,298.92,298.93,297.49,298.19,9331.0,298.92,298.93,297.49,298.19,9331.0
2018-06-15 10:30:00,297.51,297.73,296.67,297.51,4539.0,297.51,297.73,296.67,297.51,4539.0
2018-06-15 10:35:00,297.5,297.5,296.84,297.35,11705.0,297.5,297.5,296.84,297.35,11705.0
2018-06-15 10:40:00,297.2,298.41,297.14,297.98,16336.0,297.2,298.41,297.14,297.98,16336.0
2018-06-15 10:45:00,298.25,299.22,297.66,299.22,12467.0,298.25,299.22,297.66,299.22,12467.0
2018-06-15 10:50:00,299.53,299.75,298.48,298.77,9400.0,299.53,299.75,298.48,298.77,9400.0
2018-06-15 10:55:00,298.38,299.03,298.13,299.0,6663.0,298.38,299.03,298.13,299.0,6663.0
2018-06-15 11:00:00,299.54,299.71,298.52,298.57,7000.0,299.54,299.71,298.52,298.57,7000.0
2018-06-15 11:05:00,298.97,298.97,298.35,298.35,4475.0,298.97,298.97,298.35,298.35,4475.0
2018-06-15 11:10:00,298.58,299.01,298.3,298.68,5940.0,298.58,299.01,298.3,298.68,5940.0
2018-06-15 11:15:00,298.9,298.9,297.0,297.01,14656.0,298.9,298.9,297.0,297.01,14656.0
2018-06-15 11:20:00,297.01,297.17,296.11,296.57,14714.0,297.01,297.17,296.11,296.57,14714.0
2018-06-15 11:25:00,296.76,297.68,296.76,297.62,4614.0,296.76,297.68,296.76,297.62,4614.0
2018-06-15 11:30:00,297.79,298.0,297.6,297.8,7699.0,297.79,298.0,297.6,297.8,7699.0
2018-06-15 11:35:00,297.81,298.9,297.8,298.61,7991.0,297.81,298.9,297.8,298.61,7991.0
2018-06-15 11:40:00,298.61,298.72,298.6,298.72,2921.0,298.61,298.72,298.6,298.72,2921.0
2018-06-15 11:45:00,298.77,299.04,298.07,298.59,9885.0,298.77,299.04,298.07,298.59,9885.0
2018-06-15 11:50:00,298.75,298.85,298.62,298.74,3783.0,298.75,298.85,298.62,298.74,3783.0
2018-06-15 11:55:00,298.73,299.1,298.53,298.55,22001.0,298.73,299.1,298.53,298.55,22001.0
2018-06-15 12:00:00,298.38,299.16,298.38,299.01,14199.0,298.38,299.16,298.38,299.01,14199.0
2018-06-15 12:05:00,298.83,298.86,298.11,298.11,800.0,298.83,298.86,298.11,298.11,800.0
2018-06-15 12:10:00,298.17,298.17,298.17,298.17,100.0,298.17,298.17,298.17,298.17,100.0
2018-06-15 12:15:00,298.54,298.54,298.54,298.54,100.0,298.54,298.54,298.54,298.54,100.0
2018-06-15 12:20:00,298.52,298.76,298.42,298.71,5700.0,298.52,298.76,298.42,298.71,5700.0
2018-06-15 12:25:00,298.7,299.0,298.52,298.7,4733.0,298.7,299.0,298.52,298.7,4733.0
2018-06-15 12:30:00,298.83,298.83,298.24,298.31,9872.0,298.83,298.83,298.24,298.31,9872.0
2018-06-15 12:35:00,298.55,298.71,298.49,298.64,3425.0,298.55,298.71,298.49,298.64,3425.0
2018-06-15 12:40:00,298.62,298.66,298.46,298.46,1100.0,298.62,298.66,298.46,298.46,1100.0
2018-06-15 12:45:00,298.5,298.52,298.31,298.49,1966.0,298.5,298.52,298.31,298.49,1966.0
2018-06-15 12:50:00,298.58,298.59,298.33,298.44,3912.0,298.58,298.59,298.33,298.44,3912.0
2018-06-15 12:55:00,298.55,298.61,298.35,298.54,7920.0,298.55,298.61,298.35,298.54,7920.0
2018-06-15 13:00:00,298.49,298.5,297.8,297.97,4392.0,298.49,298.5,297.8,297.97,4392.0
2018-06-15 13:05:00,297.9,297.97,297.7,297.72,4308.0,297.9,297.97,297.7,297.72,4308.0
2018-06-15 13:10:00,297.75,297.76,296.73,296.73,7406.0,297.75,297.76,296.73,296.73,7406.0
2018-06-15 13:15:00,296.79,296.97,296.75,296.94,800.0,296.79,296.97,296.75,296.94,800.0
2018-06-15 13:20:00,296.85,296.95,296.82,296.82,2157.0,296.85,296.95,296.82,296.82,2157.0
2018-06-15 13:25:00,296.59,296.93,296.5,296.86,2334.0,296.59,296.93,296.5,296.86,2334.0
2018-06-15 13:30:00,296.85,297.23,296.73,297.14,3378.0,296.85,297.23,296.73,297.14,3378.0
2018-06-15 13:35:00,297.01,297.91,297.01,297.59,7084.0,297.01,297.91,297.01,297.59,7084.0
2018-06-15 13:40:00,297.73,297.95,297.72,297.94,539.0,297.73,297.95,297.72,297.94,539.0
2018-06-15 13:45:00,297.85,297.87,297.38,297.72,2061.0,297.85,297.87,297.38,297.72,2061.0
2018-06-15 13:50:00,298.4,298.52,297.96,298.36,4980.0,298.4,298.52,297.96,298.36,4980.0
2018-06-15 13:55:00,298.54,299.33,298.52,299.25,8400.0,298.54,299.33,298.52,299.25,8400.0
2018-06-15 14:00:00,299.3,299.99,299.05,299.62,9288.0,299.3,299.99,299.05,299.62,9288.0
2018-06-15 14:05:00,299.85,300.61,299.85,300.31,4128.0,299.85,300.61,299.85,300.31,4128.0
2018-06-15 14:10:00,300.49,301.22,300.43,301.12,10614.0,300.49,301.22,300.43,301.12,10614.0
2018-06-15 14:15:00,301.45,302.35,300.68,301.56,18738.0,301.45,302.35,300.68,301.56,18738.0
2018-06-15 14:20:00,301.61,302.0,301.35,302.0,1800.0,301.61,302.0,301.35,302.0,1800.0
2018-06-15 14:25:00,302.1,302.11,302.06,302.06,300.0,302.1,302.11,302.06,302.06,300.0
2018-06-15 14:30:00,302.07,302.38,301.44,302.13,4605.0,302.07,302.38,301.44,302.13,4605.0
2018-06-15 14:35:00,302.01,302.01,301.5,301.88,2146.0,302.01,302.01,301.5,301.88,2146.0
2018-06-15 14:40:00,301.88,302.66,301.88,302.44,3559.0,301.88,302.66,301.88,302.44,3559.0
2018-06-15 14:45:00,302.53,302.68,302.46,302.46,1000.0,302.53,302.68,302.46,302.46,1000.0
2018-06-15 14:50:00,302.63,302.86,302.15,302.86,5236.0,302.63,302.86,302.15,302.86,5236.0
2018-06-15 14:55:00,302.74,303.08,302.66,303.07,1671.0,302.74,303.08,302.66,303.07,1671.0
2018-06-15 15:00:00,303.15,303.52,303.15,303.29,2600.0,303.15,303.52,303.15,303.29,2600.0
2018-06-15 15:05:00,303.46,303.68,303.29,303.68,4290.0,303.46,303.68,303.29,303.68,4290.0
2018-06-15 15:10:00,303.49,303.5,303.3,303.47,1700.0,303.49,303.5,303.3,303.47,1700.0
2018-06-15 15:15:00,303.69,304.25,303.54,303.94,3186.0,303.69,304.25,303.54,303.94,3186.0
2018-06-15 15:20:00,303.82,303.98,303.67,303.79,4207.0,303.82,303.98,303.67,303.79,4207.0
2018-06-15 15:25:00,303.6,303.98,303.59,303.79,2760.0,303.6,303.98,303.59,303.79,2760.0
2018-06-15 15:30:00,303.8,304.02,303.53,303.75,5351.0,303.8,304.02,303.53,303.75,5351.0
2018-06-15 15:35:00,303.72,303.9,303.7,303.89,1700.0,303.72,303.9,303.7,303.89,1700.0
2018-06-15 15:40:00,303.9,303.91,303.61,303.79,4000.0,303.9,303.91,303.61,303.79,4000.0
2018-06-15 15:45:00,303.9,304.25,303.79,304.25,8381.0,303.9,304.25,303.79,304.25,8381.0
2018-06-15 15:50:00,304.02,304.02,302.47,303.84,14747.0,304.02,304.02,302.47,303.84,14747.0
2018-06-15 15:55:00,303.84,303.9,303.36,303.7,29558.0,303.84,303.9,303.36,303.7,29558.0
2018-06-18 09:30:00,300.0,300.6,299.1,299.11,7365.0,300.0,300.6,299.1,299.11,7365.0
2018-06-18 09:35:00,299.33,301.94,299.33,301.13,3403.0,299.33,301.94,299.33,301.13,3403.0
2018-06-18 09:40:00,301.91,301.93,299.25,299.83,7882.0,301.91,301.93,299.25,299.83,7882.0
2018-06-18 09:45:00,299.82,302.04,299.65,301.96,2650.0,299.82,302.04,299.65,301.96,2650.0
2018-06-18 09:50:00,302.02,302.08,301.6,301.87,2800.0,302.02,302.08,301.6,301.87,2800.0
2018-06-18 09:55:00,302.2,303.26,301.87,302.1,3600.0,302.2,303.26,301.87,302.1,3600.0
2018-06-18 10:00:00,301.42,301.42,300.26,301.16,4457.0,301.42,301.42,300.26,301.16,4457.0
2018-06-18 10:05:00,301.14,301.5,300.71,300.71,2700.0,301.14,301.5,300.71,300.71,2700.0
2018-06-18 10:10:00,300.54,301.15,300.25,301.0,1300.0,300.54,301.15,300.25,301.0,1300.0
2018-06-18 10:15:00,300.49,300.61,299.5,299.89,2700.0,300.49,300.61,299.5,299.89,2700.0
2018-06-18 10:20:00,299.76,299.87,299.1,299.3,2421.0,299.76,299.87,299.1,299.3,2421.0
2018-06-18 10:25:00,299.01,299.35,298.78,298.78,6948.0,299.01,299.35,298.78,298.78,6948.0
2018-06-18 10:30:00,298.69,299.97,298.35,299.17,5867.0,298.69,299.97,298.35,299.17,5867.0
2018-06-18 10:35:00,299.18,300.84,299.17,300.54,3853.0,299.18,300.84,299.17,300.54,3853.0
2018-06-18 10:40:00,300.2,300.4,300.08,300.2,1122.0,300.2,300.4,300.08,300.2,1122.0
2018-06-18 10:45:00,300.23,300.77,300.13,300.59,5315.0,300.23,300.77,300.13,300.59,5315.0
2018-06-18 10:50:00,300.51,300.65,298.97,299.12,8430.0,300.51,300.65,298.97,299.12,8430.0
2018-06-18 10:55:00,299.18,299.22,298.59,298.64,3426.0,299.18,299.22,298.59,298.64,3426.0
2018-06-18 11:00:00,298.87,298.96,297.75,298.12,7489.0,298.87,298.96,297.75,298.12,7489.0
2018-06-18 11:05:00,298.12,298.45,297.56,297.69,6381.0,298.12,298.45,297.56,297.69,6381.0
2018-06-18 11:10:00,298.12,298.56,297.74,298.56,3028.0,298.12,298.56,297.74,298.56,3028.0
2018-06-18 11:15:00,298.58,298.83,298.0,298.0,2073.0,298.58,298.83,298.0,298.0,2073.0
2018-06-18 11:20:00,297.97,298.2,297.83,298.16,4029.0,297.97,298.2,297.83,298.16,4029.0
2018-06-18 11:25:00,298.16,298.5,297.97,298.21,22451.0,298.16,298.5,297.97,298.21,22451.0
2018-06-18 11:30:00,298.15,298.74,297.5,297.5,15070.0,298.15,298.74,297.5,297.5,15070.0
2018-06-18 11:35:00,297.75,297.79,297.32,297.47,5470.0,297.75,297.79,297.32,297.47,5470.0
2018-06-18 11:40:00,297.52,297.57,296.74,297.05,20996.0,297.52,297.57,296.74,297.05,20996.0
2018-06-18 11:45:00,297.05,297.36,296.88,296.88,3248.0,297.05,297.36,296.88,296.88,3248.0
2018-06-18 11:50:00,296.82,297.19,296.75,296.87,2750.0,296.82,297.19,296.75,296.87,2750.0
2018-06-18 11:55:00,296.82,296.82,296.36,296.75,1141.0,296.82,296.82,296.36,296.75,1141.0
2018-06-18 12:00:00,296.75,296.96,295.67,295.69,6633.0,296.75,296.96,295.67,295.69,6633.0
2018-06-18 12:05:00,295.69,296.13,295.42,295.43,5128.0,295.69,296.13,295.42,295.43,5128.0
2018-06-18 12:10:00,295.42,295.81,295.42,295.73,1144.0,295.42,295.81,295.42,295.73,1144.0
2018-06-18 12:15:00,296.0,296.0,295.56,295.62,978.0,296.0,296.0,295.56,295.62,978.0
2018-06-18 12:20:00,296.0,296.0,295.56,295.87,735.0,296.0,296.0,295.56,295.87,735.0
2018-06-18 12:25:00,295.59,295.59,295.02,295.36,2791.0,295.59,295.59,295.02,295.36,2791.0
2018-06-18 12:30:00,295.54,295.59,294.28,294.29,5240.0,295.54,295.59,294.28,294.29,5240.0
2018-06-18 12:35:00,294.59,294.59,293.7,293.75,5936.0,294.59,294.59,293.7,293.75,5936.0
2018-06-18 12:40:00,293.78,294.94,293.78,294.94,3953.0,293.78,294.94,293.78,294.94,3953.0
2018-06-18 12:45:00,294.97,294.97,293.76,294.45,6545.0,294.97,294.97,293.76,294.45,6545.0
2018-06-18 12:50:00,294.45,294.68,294.38,294.55,1484.0,294.45,294.68,294.38,294.55,1484.0
2018-06-18 12:55:00,294.41,294.43,293.95,293.97,8204.0,294.41,294.43,293.95,293.97,8204.0
2018-06-18 13:00:00,294.13,294.19,293.9,294.0,5024.0,294.13,294.19,293.9,294.0,5024.0
2018-06-18 13:05:00,294.02,294.27,293.84,293.99,2308.0,294.02,294.27,293.84,293.99,2308.0
2018-06-18 13:10:00,293.89,294.17,293.77,293.79,3372.0,293.89,294.17,293.77,293.79,3372.0
2018-06-18 13:15:00,293.76,293.77,293.22,293.64,4757.0,293.76,293.77,293.22,293.64,4757.0
2018-06-18 13:20:00,293.42,293.63,292.93,292.94,5486.0,293.42,293.63,292.93,292.94,5486.0
2018-06-18 13:25:00,292.93,293.33,292.79,292.88,2750.0,292.93,293.33,292.79,292.88,2750.0
2018-06-18 13:30:00,292.81,293.5,292.8,293.13,4197.0,292.81,293.5,292.8,293.13,4197.0
2018-06-18 13:35:00,293.29,294.1,293.29,294.07,10245.0,293.29,294.1,293.29,294.07,10245.0
2018-06-18 13:40:00,294.18,294.41,293.68,293.99,2558.0,294.18,294.41,293.68,293.99,2558.0
2018-06-18 13:45:00,294.22,294.76,294.12,294.61,2588.0,294.22,294.76,294.12,294.61,2588.0
2018-06-18 13:50:00,294.59,295.0,294.44,294.51,1000.0,294.59,295.0,294.44,294.51,1000.0
2018-06-18 13:55:00,294.52,294.64,293.34,293.53,7604.0,294.52,294.64,293.34,293.53,7604.0
2018-06-18 14:00:00,293.2,293.46,292.33,292.54,8754.0,293.2,293.46,292.33,292.54,8754.0
2018-06-18 14:05:00,292.67,292.67,291.66,291.99,5614.0,292.67,292.67,291.66,291.99,5614.0
2018-06-18 14:10:00,292.14,292.41,291.99,291.99,1586.0,292.14,292.41,291.99,291.99,1586.0
2018-06-18 14:15:00,292.03,292.2,291.9,292.2,1946.0,292.03,292.2,291.9,292.2,1946.0
2018-06-18 14:20:00,292.68,292.68,292.17,292.24,4631.0,292.68,292.68,292.17,292.24,4631.0
2018-06-18 14:25:00,292.46,292.53,292.02,292.02,1100.0,292.46,292.53,292.02,292.02,1100.0
2018-06-18 14:30:00,292.24,292.32,292.06,292.32,1200.0,292.24,292.32,292.06,292.32,1200.0
2018-06-18 14:35:00,292.2,292.33,291.26,291.49,5508.0,292.2,292.33,291.26,291.49,5508.0
2018-06-18 14:40:00,291.51,291.63,291.01,291.42,3460.0,291.51,291.63,291.01,291.42,3460.0
2018-06-18 14:45:00,291.32,291.37,291.15,291.23,3111.0,291.32,291.37,291.15,291.23,3111.0
2018-06-18 14:50:00,291.08,291.21,290.86,290.96,1700.0,291.08,291.21,290.86,290.96,1700.0
2018-06-18 14:55:00,290.89,291.07,290.5,291.07,5720.0,290.89,291.07,290.5,291.07,5720.0
2018-06-18 15:00:00,291.54,292.32,290.99,292.31,7226.0,291.54,292.32,290.99,292.31,7226.0
2018-06-18 15:05:00,292.24,293.02,292.23,292.88,3650.0,292.24,293.02,292.23,292.88,3650.0
2018-06-18 15:10:00,292.89,293.16,292.65,292.65,5255.0,292.89,293.16,292.65,292.65,5255.0
2018-06-18 15:15:00,292.52,293.01,292.52,292.65,2935.0,292.52,293.01,292.52,292.65,2935.0
2018-06-18 15:20:00,292.76,293.13,292.71,292.98,1996.0,292.76,293.13,292.71,292.98,1996.0
2018-06-18 15:25:00,292.88,292.89,292.66,292.7,1206.0,292.88,292.89,292.66,292.7,1206.0
2018-06-18 15:30:00,292.67,293.13,292.29,293.13,3461.0,292.67,293.13,292.29,293.13,3461.0
2018-06-18 15:35:00,293.0,293.16,292.13,292.29,3311.0,293.0,293.16,292.13,292.29,3311.0
2018-06-18 15:40:00,292.29,292.83,292.16,292.7,9919.0,292.29,292.83,292.16,292.7,9919.0
2018-06-18 15:45:00,292.79,293.04,292.57,292.79,9926.0,292.79,293.04,292.57,292.79,9926.0
2018-06-18 15:50:00,292.78,293.37,292.77,293.25,12162.0,292.78,293.37,292.77,293.25,12162.0
2018-06-18 15:55:00,293.25,294.75,293.25,294.73,32316.0,293.25,294.75,293.25,294.73,32316.0
2018-06-19 09:30:00,288.0,290.34,286.12,290.34,24387.0,288.0,290.34,286.12,290.34,24387.0
2018-06-19 09:35:00,290.38,292.69,289.91,291.27,9549.0,290.38,292.69,289.91,291.27,9549.0
2018-06-19 09:40:00,291.32,292.25,291.08,291.25,3600.0,291.32,292.25,291.08,291.25,3600.0
2018-06-19 09:45:00,291.25,292.66,290.88,291.03,6900.0,291.25,292.66,290.88,291.03,6900.0
2018-06-19 09:50:00,291.34,291.34,289.96,290.23,3147.0,291.34,291.34,289.96,290.23,3147.0
2018-06-19 09:55:00,290.07,290.07,288.7,288.99,5167.0,290.07,290.07,288.7,288.99,5167.0
2018-06-19 10:00:00,288.73,289.27,288.37,289.0,3434.0,288.73,289.27,288.37,289.0,3434.0
2018-06-19 10:05:00,289.12,289.6,288.0,288.31,6990.0,289.12,289.6,288.0,288.31,6990.0
2018-06-19 10:10:00,288.0,289.0,287.75,289.0,3578.0,288.0,289.0,287.75,289.0,3578.0
2018-06-19 10:15:00,288.9,288.9,288.03,288.43,1298.0,288.9,288.9,288.03,288.43,1298.0
2018-06-19 10:20:00,288.12,288.71,287.86,288.04,7281.0,288.12,288.71,287.86,288.04,7281.0
2018-06-19 10:25:00,287.84,288.1,287.3,287.3,6071.0,287.84,288.1,287.3,287.3,6071.0
2018-06-19 10:30:00,287.25,287.25,286.49,287.22,4074.0,287.25,287.25,286.49,287.22,4074.0
2018-06-19 10:35:00,286.8,287.11,286.72,286.75,4645.0,286.8,287.11,286.72,286.75,4645.0
2018-06-19 10:40:00,286.47,286.98,286.34,286.5,13249.0,286.47,286.98,286.34,286.5,13249.0
2018-06-19 10:45:00,286.65,288.5,286.51,287.81,4941.0,286.65,288.5,286.51,287.81,4941.0
2018-06-19 10:50:00,287.3,287.65,287.3,287.56,3400.0,287.3,287.65,287.3,287.56,3400.0
2018-06-19 10:55:00,287.76,287.78,286.61,286.61,4722.0,287.76,287.78,286.61,286.61,4722.0
2018-06-19 11:00:00,286.72,287.39,286.5,287.09,6145.0,286.72,287.39,286.5,287.09,6145.0
2018-06-19 11:05:00,286.79,286.91,286.7,286.9,2400.0,286.79,286.91,286.7,286.9,2400.0
2018-06-19 11:10:00,286.74,286.91,286.56,286.87,15261.0,286.74,286.91,286.56,286.87,15261.0
2018-06-19 11:15:00,286.78,287.37,286.78,287.09,12998.0,286.78,287.37,286.78,287.09,12998.0
2018-06-19 11:20:00,287.29,287.71,287.18,287.42,6701.0,287.29,287.71,287.18,287.42,6701.0
2018-06-19 11:25:00,287.71,288.03,287.65,288.03,1945.0,287.71,288.03,287.65,288.03,1945.0
2018-06-19 11:30:00,288.13,288.36,287.92,288.07,4682.0,288.13,288.36,287.92,288.07,4682.0
2018-06-19 11:35:00,288.01,288.29,287.81,288.05,13669.0,288.01,288.29,287.81,288.05,13669.0
2018-06-19 11:40:00,287.8,288.05,287.45,287.45,6300.0,287.8,288.05,287.45,287.45,6300.0
2018-06-19 11:45:00,287.6,288.0,287.6,288.0,828.0,287.6,288.0,287.6,288.0,828.0
2018-06-19 11:50:00,288.26,288.68,288.06,288.18,2100.0,288.26,288.68,288.06,288.18,2100.0
2018-06-19 11:55:00,288.14,288.67,288.12,288.13,3265.0,288.14,288.67,288.12,288.13,3265.0
2018-06-19 12:00:00,288.25,289.31,288.17,288.96,6135.0,288.25,289.31,288.17,288.96,6135.0
2018-06-19 12:05:00,288.92,289.09,288.69,288.78,3249.0,288.92,289.09,288.69,288.78,3249.0
2018-06-19 12:10:00,288.87,288.87,288.72,288.72,400.0,288.87,288.87,288.72,288.72,400.0
2018-06-19 12:15:00,288.6,288.66,288.33,288.33,925.0,288.6,288.66,288.33,288.33,925.0
2018-06-19 12:20:00,288.45,288.53,288.34,288.53,800.0,288.45,288.53,288.34,288.53,800.0
2018-06-19 12:25:00,288.44,288.81,288.44,288.62,1267.0,288.44,288.81,288.44,288.62,1267.0
2018-06-19 12:30:00,288.61,288.83,288.49,288.61,3060.0,288.61,288.83,288.49,288.61,3060.0
2018-06-19 12:35:00,288.66,288.66,288.49,288.58,1850.0,288.66,288.66,288.49,288.58,1850.0
2018-06-19 12:40:00,288.31,288.31,287.9,287.9,800.0,288.31,288.31,287.9,287.9,800.0
2018-06-19 12:45:00,287.81,287.82,287.5,287.56,1300.0,287.81,287.82,287.5,287.56,1300.0
2018-06-19 12:50:00,287.5,287.82,287.5,287.77,5800.0,287.5,287.82,287.5,287.77,5800.0
2018-06-19 12:55:00,287.71,288.05,287.71,288.05,1355.0,287.71,288.05,287.71,288.05,1355.0
2018-06-19 13:00:00,288.2,288.28,288.2,288.28,400.0,288.2,288.28,288.2,288.28,400.0
2018-06-19 13:05:00,288.19,288.19,288.01,288.06,1300.0,288.19,288.19,288.01,288.06,1300.0
2018-06-19 13:10:00,288.18,288.78,288.18,288.43,2346.0,288.18,288.78,288.18,288.43,2346.0
2018-06-19 13:15:00,288.51,289.03,288.3,288.81,3400.0,288.51,289.03,288.3,288.81,3400.0
2018-06-19 13:20:00,288.71,288.71,288.43,288.43,1203.0,288.71,288.71,288.43,288.43,1203.0
2018-06-19 13:25:00,288.42,288.42,288.16,288.36,1274.0,288.42,288.42,288.16,288.36,1274.0
2018-06-19 13:30:00,288.4,288.57,288.22,288.3,700.0,288.4,288.57,288.22,288.3,700.0
2018-06-19 13:35:00,288.27,288.61,288.22,288.33,1700.0,288.27,288.61,288.22,288.33,1700.0
2018-06-19 13:40:00,288.63,288.63,288.44,288.55,2728.0,288.63,288.63,288.44,288.55,2728.0
2018-06-19 13:45:00,288.63,289.94,288.41,289.94,8336.0,288.63,289.94,288.41,289.94,8336.0
2018-06-19 13:50:00,290.3,290.7,289.97,289.98,2897.0,290.3,290.7,289.97,289.98,2897.0
2018-06-19 13:55:00,289.89,290.72,289.89,290.69,1700.0,289.89,290.72,289.89,290.69,1700.0
2018-06-19 14:00:00,290.63,291.97,290.63,291.88,2446.0,290.63,291.97,290.63,291.88,2446.0
2018-06-19 14:05:00,291.86,292.31,291.85,291.95,1000.0,291.86,292.31,291.85,291.95,1000.0
2018-06-19 14:10:00,291.84,293.99,291.78,293.76,9100.0,291.84,293.99,291.78,293.76,9100.0
2018-06-19 14:15:00,293.91,295.0,293.83,293.84,13545.0,293.91,295.0,293.83,293.84,13545.0
2018-06-19 14:20:00,293.97,294.9,293.97,294.9,5022.0,293.97,294.9,293.97,294.9,5022.0
2018-06-19 14:25:00,294.6,295.0,294.56,294.88,8520.0,294.6,295.0,294.56,294.88,8520.0
2018-06-19 14:30:00,294.76,294.94,294.68,294.94,2700.0,294.76,294.94,294.68,294.94,2700.0
2018-06-19 14:35:00,294.94,295.0,294.77,294.85,9648.0,294.94,295.0,294.77,294.85,9648.0
2018-06-19 14:40:00,294.99,297.0,294.99,296.39,12644.0,294.99,297.0,294.99,296.39,12644.0
2018-06-19 14:45:00,296.38,296.55,296.08,296.28,8247.0,296.38,296.55,296.08,296.28,8247.0
2018-06-19 14:50:00,296.26,296.3,295.82,295.99,9920.0,296.26,296.3,295.82,295.99,9920.0
2018-06-19 14:55:00,295.87,296.1,295.8,295.91,9994.0,295.87,296.1,295.8,295.91,9994.0
2018-06-19 15:00:00,295.91,296.01,295.66,295.81,1632.0,295.91,296.01,295.66,295.81,1632.0
2018-06-19 15:05:00,295.96,296.53,295.81,296.53,4877.0,295.96,296.53,295.81,296.53,4877.0
2018-06-19 15:10:00,296.67,297.11,296.67,297.11,6884.0,296.67,297.11,296.67,297.11,6884.0
2018-06-19 15:15:00,297.11,297.22,296.85,297.08,5278.0,297.11,297.22,296.85,297.08,5278.0
2018-06-19 15:20:00,297.09,298.42,296.79,298.41,11434.0,297.09,298.42,296.79,298.41,11434.0
2018-06-19 15:25:00,297.91,297.99,296.92,297.4,17431.0,297.91,297.99,296.92,297.4,17431.0
2018-06-19 15:30:00,297.4,297.4,296.74,297.26,6899.0,297.4,297.4,296.74,297.26,6899.0
2018-06-19 15:35:00,297.23,298.16,297.23,297.74,14324.0,297.23,298.16,297.23,297.74,14324.0
2018-06-19 15:40:00,297.66,297.73,296.96,296.96,9674.0,297.66,297.73,296.96,296.96,9674.0
2018-06-19 15:45:00,297.02,297.31,296.09,296.09,10699.0,297.02,297.31,296.09,296.09,10699.0
2018-06-19 15:50:00,296.11,296.47,294.63,294.72,18962.0,296.11,296.47,294.63,294.72,18962.0
2018-06-19 15:55:00,294.81,295.6,294.81,295.3,23912.0,294.81,295.6,294.81,295.3,23912.0
2018-06-20 09:30:00,298.38,299.0,296.22,297.4,13259.0,298.38,299.0,296.22,297.4,13259.0
2018-06-20 09:35:00,297.85,299.95,296.97,299.93,13793.0,297.85,299.95,296.97,299.93,13793.0
2018-06-20 09:40:00,299.02,301.6,299.0,301.46,15576.0,299.02,301.6,299.0,301.46,15576.0
2018-06-20 09:45:00,301.22,301.56,300.7,300.79,7200.0,301.22,301.56,300.7,300.79,7200.0
2018-06-20 09:50:00,300.95,302.91,300.36,302.0,14595.0,300.95,302.91,300.36,302.0,14595.0
2018-06-20 09:55:00,302.0,304.74,301.99,304.71,22887.0,302.0,304.74,301.99,304.71,22887.0
2018-06-20 10:00:00,304.5,305.36,303.64,303.71,15733.0,304.5,305.36,303.64,303.71,15733.0
2018-06-20 10:05:00,303.77,303.9,301.24,301.5,5142.0,303.77,303.9,301.24,301.5,5142.0
2018-06-20 10:10:00,301.42,302.4,300.01,301.91,16438.0,301.42,302.4,300.01,301.91,16438.0
2018-06-20 10:15:00,302.0,302.19,301.34,301.42,4900.0,302.0,302.19,301.34,301.42,4900.0
2018-06-20 10:20:00,301.7,301.71,300.84,301.05,7800.0,301.7,301.71,300.84,301.05,7800.0
2018-06-20 10:25:00,300.74,301.54,300.03,300.03,15400.0,300.74,301.54,300.03,300.03,15400.0
2018-06-20 10:30:00,300.24,300.59,300.0,300.23,11828.0,300.24,300.59,300.0,300.23,11828.0
2018-06-20 10:35:00,300.09,300.5,299.94,300.39,9374.0,300.09,300.5,299.94,300.39,9374.0
2018-06-20 10:40:00,300.17,300.57,300.0,300.23,7400.0,300.17,300.57,300.0,300.23,7400.0
2018-06-20 10:45:00,300.2,300.73,300.13,300.4,5711.0,300.2,300.73,300.13,300.4,5711.0
2018-06-20 10:50:00,300.53,301.22,300.53,301.06,3782.0,300.53,301.22,300.53,301.06,3782.0
2018-06-20 10:55:00,301.15,301.42,300.54,301.0,22637.0,301.15,301.42,300.54,301.0,22637.0
2018-06-20 11:00:00,301.0,301.54,300.78,301.43,12830.0,301.0,301.54,300.78,301.43,12830.0
2018-06-20 11:05:00,301.55,302.3,301.48,301.59,10390.0,301.55,302.3,301.48,301.59,10390.0
2018-06-20 11:10:00,301.72,302.27,301.66,302.11,3195.0,301.72,302.27,301.66,302.11,3195.0
2018-06-20 11:15:00,302.11,302.24,301.67,302.24,8733.0,302.11,302.24,301.67,302.24,8733.0
2018-06-20 11:20:00,302.1,304.28,302.09,303.77,10548.0,302.1,304.28,302.09,303.77,10548.0
2018-06-20 11:25:00,303.52,303.95,302.88,303.58,3648.0,303.52,303.95,302.88,303.58,3648.0
2018-06-20 11:30:00,303.14,303.14,302.5,302.54,3670.0,303.14,303.14,302.5,302.54,3670.0
2018-06-20 11:35:00,302.53,303.21,302.02,302.38,7072.0,302.53,303.21,302.02,302.38,7072.0
2018-06-20 11:40:00,302.12,302.65,301.91,301.94,4600.0,302.12,302.65,301.91,301.94,4600.0
2018-06-20 11:45:00,301.72,302.0,301.3,301.75,2850.0,301.72,302.0,301.3,301.75,2850.0
2018-06-20 11:50:00,301.96,301.97,301.44,301.46,2500.0,301.96,301.97,301.44,301.46,2500.0
2018-06-20 11:55:00,301.31,301.45,301.28,301.29,600.0,301.31,301.45,301.28,301.29,600.0
2018-06-20 12:00:00,301.13,301.7,300.91,301.5,3400.0,301.13,301.7,300.91,301.5,3400.0
2018-06-20 12:05:00,301.51,302.12,301.46,301.74,8782.0,301.51,302.12,301.46,301.74,8782.0
2018-06-20 12:10:00,301.85,302.43,301.62,301.84,6333.0,301.85,302.43,301.62,301.84,6333.0
2018-06-20 12:15:00,302.0,302.34,301.45,301.45,3087.0,302.0,302.34,301.45,301.45,3087.0
2018-06-20 12:20:00,301.48,301.52,301.47,301.5,400.0,301.48,301.52,301.47,301.5,400.0
2018-06-20 12:25:00,301.6,301.6,301.35,301.46,800.0,301.6,301.6,301.35,301.46,800.0
2018-06-20 12:30:00,301.42,301.6,301.01,301.38,4600.0,301.42,301.6,301.01,301.38,4600.0
2018-06-20 12:35:00,301.04,301.14,299.1,299.1,20687.0,301.04,301.14,299.1,299.1,20687.0
2018-06-20 12:40:00,298.61,299.58,298.61,299.16,6100.0,298.61,299.58,298.61,299.16,6100.0
2018-06-20 12:45:00,298.96,299.3,298.62,299.05,13837.0,298.96,299.3,298.62,299.05,13837.0
2018-06-20 12:50:00,299.05,300.48,298.97,300.48,8216.0,299.05,300.48,298.97,300.48,8216.0
2018-06-20 12:55:00,300.46,300.99,300.45,300.5,1636.0,300.46,300.99,300.45,300.5,1636.0
2018-06-20 13:00:00,300.24,300.24,300.05,300.2,1370.0,300.24,300.24,300.05,300.2,1370.0
2018-06-20 13:05:00,300.19,300.58,300.0,300.57,5240.0,300.19,300.58,300.0,300.57,5240.0
2018-06-20 13:10:00,300.5,300.5,300.0,300.0,7070.0,300.5,300.5,300.0,300.0,7070.0
2018-06-20 13:15:00,299.8,300.08,299.71,299.71,2477.0,299.8,300.08,299.71,299.71,2477.0
2018-06-20 13:20:00,299.99,300.09,299.66,299.97,1384.0,299.99,300.09,299.66,299.97,1384.0
2018-06-20 13:25:00,300.02,300.03,299.5,299.85,3682.0,300.02,300.03,299.5,299.85,3682.0
2018-06-20 13:30:00,299.6,299.8,299.37,299.59,4800.0,299.6,299.8,299.37,299.59,4800.0
2018-06-20 13:35:00,299.6,299.8,298.56,298.56,2980.0,299.6,299.8,298.56,298.56,2980.0
2018-06-20 13:40:00,298.73,299.2,298.72,298.72,4960.0,298.73,299.2,298.72,298.72,4960.0
2018-06-20 13:45:00,298.9,299.21,298.66,299.05,1552.0,298.9,299.21,298.66,299.05,1552.0
2018-06-20 13:50:00,298.89,299.21,298.81,299.21,1800.0,298.89,299.21,298.81,299.21,1800.0
2018-06-20 13:55:00,298.83,299.21,298.71,298.86,6800.0,298.83,299.21,298.71,298.86,6800.0
2018-06-20 14:00:00,299.08,299.61,299.0,299.33,9832.0,299.08,299.61,299.0,299.33,9832.0
2018-06-20 14:05:00,299.32,299.44,299.21,299.44,500.0,299.32,299.44,299.21,299.44,500.0
2018-06-20 14:10:00,299.28,299.54,299.14,299.53,1150.0,299.28,299.54,299.14,299.53,1150.0
2018-06-20 14:15:00,299.47,300.22,299.46,299.92,3137.0,299.47,300.22,299.46,299.92,3137.0
2018-06-20 14:20:00,299.95,300.2,299.78,300.2,2000.0,299.95,300.2,299.78,300.2,2000.0
2018-06-20 14:25:00,300.23,300.23,299.8,299.8,600.0,300.23,300.23,299.8,299.8,600.0
2018-06-20 14:30:00,299.77,299.98,299.34,299.68,3337.0,299.77,299.98,299.34,299.68,3337.0
2018-06-20 14:35:00,299.6,299.8,299.31,299.79,2271.0,299.6,299.8,299.31,299.79,2271.0
2018-06-20 14:40:00,299.59,299.66,299.37,299.37,300.0,299.59,299.66,299.37,299.37,300.0
2018-06-20 14:45:00,299.14,299.25,298.54,298.56,8987.0,299.14,299.25,298.54,298.56,8987.0
2018-06-20 14:50:00,298.76,299.51,298.57,299.51,11931.0,298.76,299.51,298.57,299.51,11931.0
2018-06-20 14:55:00,299.07,299.28,298.66,298.68,3188.0,299.07,299.28,298.66,298.68,3188.0
2018-06-20 15:00:00,298.81,299.56,298.68,299.42,2763.0,298.81,299.56,298.68,299.42,2763.0
2018-06-20 15:05:00,299.14,299.43,298.86,298.86,8717.0,299.14,299.43,298.86,298.86,8717.0
2018-06-20 15:10:00,298.94,299.0,298.86,299.0,13200.0,298.94,299.0,298.86,299.0,13200.0
2018-06-20 15:15:00,298.89,299.0,297.04,297.32,19258.0,298.89,299.0,297.04,297.32,19258.0
2018-06-20 15:20:00,297.34,297.92,297.04,297.25,5515.0,297.34,297.92,297.04,297.25,5515.0
2018-06-20 15:25:00,297.05,297.05,295.75,296.0,5935.0,297.05,297.05,295.75,296.0,5935.0
2018-06-20 15:30:00,295.91,296.67,295.62,296.14,8935.0,295.91,296.67,295.62,296.14,8935.0
2018-06-20 15:35:00,295.94,296.05,295.18,295.81,22991.0,295.94,296.05,295.18,295.81,22991.0
2018-06-20 15:40:00,295.7,295.98,295.09,295.98,8299.0,295.7,295.98,295.09,295.98,8299.0
2018-06-20 15:45:00,295.88,296.08,295.5,296.06,12965.0,295.88,296.08,295.5,296.06,12965.0
2018-06-20 15:50:00,296.29,296.43,295.89,296.09,12322.0,296.29,296.43,295.89,296.09,12322.0
2018-06-20 15:55:00,295.95,296.55,295.66,296.4,30674.0,295.95,296.55,295.66,296.4,30674.0
2018-06-21 09:30:00,301.65,301.65,298.59,300.26,10107.0,301.65,301.65,298.59,300.26,10107.0
2018-06-21 09:35:00,300.43,300.87,298.61,300.12,10670.0,300.43,300.87,298.61,300.12,10670.0
2018-06-21 09:40:00,300.09,300.66,299.3,299.9,8437.0,300.09,300.66,299.3,299.9,8437.0
2018-06-21 09:45:00,299.87,299.87,298.35,299.64,5800.0,299.87,299.87,298.35,299.64,5800.0
2018-06-21 09:50:00,299.06,299.72,298.72,299.72,5011.0,299.06,299.72,298.72,299.72,5011.0
2018-06-21 09:55:00,299.19,299.21,297.78,297.78,7059.0,299.19,299.21,297.78,297.78,7059.0
2018-06-21 10:00:00,297.6,297.78,296.61,296.62,5944.0,297.6,297.78,296.61,296.62,5944.0
2018-06-21 10:05:00,296.6,296.75,294.27,294.42,11075.0,296.6,296.75,294.27,294.42,11075.0
2018-06-21 10:10:00,294.29,294.45,293.0,293.33,6807.0,294.29,294.45,293.0,293.33,6807.0
2018-06-21 10:15:00,293.22,294.3,290.62,291.24,10343.0,293.22,294.3,290.62,291.24,10343.0
2018-06-21 10:20:00,290.61,290.95,290.08,290.92,3655.0,290.61,290.95,290.08,290.92,3655.0
2018-06-21 10:25:00,290.95,292.22,290.95,291.94,9136.0,290.95,292.22,290.95,291.94,9136.0
2018-06-21 10:30:00,292.0,292.59,291.46,291.46,4467.0,292.0,292.59,291.46,291.46,4467.0
2018-06-21 10:35:00,291.73,291.92,290.95,291.92,9661.0,291.73,291.92,290.95,291.92,9661.0
2018-06-21 10:40:00,291.92,292.21,290.57,291.0,7893.0,291.92,292.21,290.57,291.0,7893.0
2018-06-21 10:45:00,291.08,291.27,290.64,291.27,2929.0,291.08,291.27,290.64,291.27,2929.0
2018-06-21 10:50:00,291.21,291.67,290.61,291.67,4929.0,291.21,291.67,290.61,291.67,4929.0
2018-06-21 10:55:00,291.36,292.13,291.35,291.69,3200.0,291.36,292.13,291.35,291.69,3200.0
2018-06-21 11:00:00,291.54,292.17,291.25,291.67,3856.0,291.54,292.17,291.25,291.67,3856.0
2018-06-21 11:05:00,291.91,291.95,290.95,291.38,5599.0,291.91,291.95,290.95,291.38,5599.0
2018-06-21 11:10:00,291.31,291.68,290.94,291.11,4850.0,291.31,291.68,290.94,291.11,4850.0
2018-06-21 11:15:00,290.98,291.53,290.87,291.06,1700.0,290.98,291.53,290.87,291.06,1700.0
2018-06-21 11:20:00,291.07,291.39,290.89,290.94,1700.0,291.07,291.39,290.89,290.94,1700.0
2018-06-21 11:25:00,290.82,291.0,290.49,290.68,3470.0,290.82,291.0,290.49,290.68,3470.0
2018-06-21 11:30:00,290.72,290.72,288.02,288.64,12015.0,290.72,290.72,288.02,288.64,12015.0
2018-06-21 11:35:00,288.68,289.06,288.3,289.05,10682.0,288.68,289.06,288.3,289.05,10682.0
2018-06-21 11:40:00,289.09,290.47,288.82,290.43,3750.0,289.09,290.47,288.82,290.43,3750.0
2018-06-21 11:45:00,290.18,291.0,290.18,290.69,2636.0,290.18,291.0,290.18,290.69,2636.0
2018-06-21 11:50:00,291.0,291.0,290.36,290.37,800.0,291.0,291.0,290.36,290.37,800.0
2018-06-21 11:55:00,290.58,290.58,289.5,289.5,6399.0,290.58,290.58,289.5,289.5,6399.0
2018-06-21 12:00:00,289.54,289.69,288.45,288.46,2692.0,289.54,289.69,288.45,288.46,2692.0
2018-06-21 12:05:00,288.25,289.07,288.25,289.07,1585.0,288.25,289.07,288.25,289.07,1585.0
2018-06-21 12:10:00,288.74,289.08,287.89,287.89,3348.0,288.74,289.08,287.89,287.89,3348.0
2018-06-21 12:15:00,287.87,288.24,287.63,288.23,5318.0,287.87,288.24,287.63,288.23,5318.0
2018-06-21 12:20:00,288.19,288.66,287.89,288.66,6866.0,288.19,288.66,287.89,288.66,6866.0
2018-06-21 12:25:00,288.69,288.82,288.43,288.45,2000.0,288.69,288.82,288.43,288.45,2000.0
2018-06-21 12:30:00,288.41,289.11,288.21,288.85,5320.0,288.41,289.11,288.21,288.85,5320.0
2018-06-21 12:35:00,288.9,289.02,288.0,288.0,11410.0,288.9,289.02,288.0,288.0,11410.0
2018-06-21 12:40:00,288.06,288.2,288.06,288.2,448.0,288.06,288.2,288.06,288.2,448.0
2018-06-21 12:45:00,288.2,288.41,288.1,288.41,3987.0,288.2,288.41,288.1,288.41,3987.0
2018-06-21 12:50:00,288.25,288.38,288.19,288.24,2700.0,288.25,288.38,288.19,288.24,2700.0
2018-06-21 12:55:00,288.11,288.72,288.0,288.53,2596.0,288.11,288.72,288.0,288.53,2596.0
2018-06-21 13:00:00,288.54,288.82,288.5,288.7,1200.0,288.54,288.82,288.5,288.7,1200.0
2018-06-21 13:05:00,288.66,288.89,288.65,288.82,5072.0,288.66,288.89,288.65,288.82,5072.0
2018-06-21 13:10:00,289.04,289.18,288.71,288.72,1700.0,289.04,289.18,288.71,288.72,1700.0
2018-06-21 13:15:00,289.0,289.24,288.99,289.24,1999.0,289.0,289.24,288.99,289.24,1999.0
2018-06-21 13:20:00,289.25,289.7,289.0,289.6,4005.0,289.25,289.7,289.0,289.6,4005.0
2018-06-21 13:25:00,289.4,289.6,289.12,289.48,2596.0,289.4,289.6,289.12,289.48,2596.0
2018-06-21 13:30:00,289.5,289.5,289.29,289.3,2107.0,289.5,289.5,289.29,289.3,2107.0
2018-06-21 13:35:00,289.36,289.74,289.18,289.24,4214.0,289.36,289.74,289.18,289.24,4214.0
2018-06-21 13:40:00,289.3,289.3,288.94,289.03,3978.0,289.3,289.3,288.94,289.03,3978.0
2018-06-21 13:45:00,288.68,288.73,288.37,288.37,1330.0,288.68,288.73,288.37,288.37,1330.0
2018-06-21 13:50:00,288.04,288.4,287.6,287.78,3574.0,288.04,288.4,287.6,287.78,3574.0
2018-06-21 13:55:00,287.53,287.79,287.0,287.14,5925.0,287.53,287.79,287.0,287.14,5925.0
2018-06-21 14:00:00,287.37,287.39,286.9,287.17,2300.0,287.37,287.39,286.9,287.17,2300.0
2018-06-21 14:05:00,287.26,287.77,287.25,287.58,1159.0,287.26,287.77,287.25,287.58,1159.0
2018-06-21 14:10:00,287.43,287.56,287.42,287.56,700.0,287.43,287.56,287.42,287.56,700.0
2018-06-21 14:15:00,287.67,287.69,287.4,287.68,6642.0,287.67,287.69,287.4,287.68,6642.0
2018-06-21 14:20:00,287.43,288.03,287.4,288.03,6425.0,287.43,288.03,287.4,288.03,6425.0
2018-06-21 14:25:00,288.03,288.34,287.4,287.6,8682.0,288.03,288.34,287.4,287.6,8682.0
2018-06-21 14:30:00,287.73,288.39,287.73,288.28,5001.0,287.73,288.39,287.73,288.28,5001.0
2018-06-21 14:35:00,288.31,288.92,288.16,288.5,8300.0,288.31,288.92,288.16,288.5,8300.0
2018-06-21 14:40:00,288.65,288.9,288.3,288.5,8386.0,288.65,288.9,288.3,288.5,8386.0
2018-06-21 14:45:00,288.65,288.65,288.45,288.49,2925.0,288.65,288.65,288.45,288.49,2925.0
2018-06-21 14:50:00,288.45,288.68,288.43,288.57,4285.0,288.45,288.68,288.43,288.57,4285.0
2018-06-21 14:55:00,288.65,288.96,288.64,288.96,2315.0,288.65,288.96,288.64,288.96,2315.0
2018-06-21 15:00:00,288.84,288.9,288.78,288.78,500.0,288.84,288.9,288.78,288.78,500.0
2018-06-21 15:05:00,288.61,288.9,288.61,288.9,2172.0,288.61,288.9,288.61,288.9,2172.0
2018-06-21 15:10:00,288.91,289.06,288.74,289.0,2374.0,288.91,289.06,288.74,289.0,2374.0
2018-06-21 15:15:00,288.99,289.11,288.84,289.02,2231.0,288.99,289.11,288.84,289.02,2231.0
2018-06-21 15:20:00,289.01,289.13,288.42,288.66,11421.0,289.01,289.13,288.42,288.66,11421.0
2018-06-21 15:25:00,288.65,288.65,288.35,288.35,3458.0,288.65,288.65,288.35,288.35,3458.0
2018-06-21 15:30:00,288.34,288.34,287.89,288.19,2799.0,288.34,288.34,287.89,288.19,2799.0
2018-06-21 15:35:00,288.02,288.02,287.62,287.64,4236.0,288.02,288.02,287.62,287.64,4236.0
2018-06-21 15:40:00,287.57,287.77,287.0,287.03,7483.0,287.57,287.77,287.0,287.03,7483.0
2018-06-21 15:45:00,287.0,287.31,286.76,287.2,17052.0,287.0,287.31,286.76,287.2,17052.0
2018-06-21 15:50:00,287.2,287.67,287.1,287.26,8856.0,287.2,287.67,287.1,287.26,8856.0
2018-06-21 15:55:00,287.1,287.56,286.94,287.42,39868.0,287.1,287.56,286.94,287.42,39868.0
2018-06-22 09:30:00,292.48,295.0,286.66,286.9,20705.0,292.48,295.0,286.66,286.9,20705.0
2018-06-22 09:35:00,286.51,287.59,285.03,286.05,9674.0,286.51,287.59,285.03,286.05,9674.0
2018-06-22 09:40:00,285.9,286.8,285.54,286.32,14018.0,285.9,286.8,285.54,286.32,14018.0
2018-06-22 09:45:00,286.32,287.14,286.09,287.14,5357.0,286.32,287.14,286.09,287.14,5357.0
2018-06-22 09:50:00,287.18,288.8,287.01,288.7,7288.0,287.18,288.8,287.01,288.7,7288.0
2018-06-22 09:55:00,288.72,288.83,287.5,287.62,12392.0,288.72,288.83,287.5,287.62,12392.0
2018-06-22 10:00:00,287.44,288.38,287.16,288.37,8621.0,287.44,288.38,287.16,288.37,8621.0
2018-06-22 10:05:00,288.5,290.73,288.5,290.27,6372.0,288.5,290.73,288.5,290.27,6372.0
2018-06-22 10:10:00,289.96,290.83,289.93,290.83,6885.0,289.96,290.83,289.93,290.83,6885.0
2018-06-22 10:15:00,291.25,292.45,291.24,291.27,11060.0,291.25,292.45,291.24,291.27,11060.0
2018-06-22 10:20:00,291.23,291.83,290.61,290.66,8387.0,291.23,291.83,290.61,290.66,8387.0
2018-06-22 10:25:00,290.64,290.93,287.9,288.22,6805.0,290.64,290.93,287.9,288.22,6805.0
2018-06-22 10:30:00,288.26,290.52,287.95,288.69,10615.0,288.26,290.52,287.95,288.69,10615.0
2018-06-22 10:35:00,288.96,289.35,288.75,288.75,2588.0,288.96,289.35,288.75,288.75,2588.0
2018-06-22 10:40:00,288.75,289.58,288.75,289.38,1300.0,288.75,289.58,288.75,289.38,1300.0
2018-06-22 10:45:00,289.89,290.31,289.6,289.6,1300.0,289.89,290.31,289.6,289.6,1300.0
2018-06-22 10:50:00,289.39,290.89,289.39,290.49,1532.0,289.39,290.89,289.39,290.49,1532.0
2018-06-22 10:55:00,290.52,290.64,290.16,290.31,5674.0,290.52,290.64,290.16,290.31,5674.0
2018-06-22 11:00:00,290.59,290.59,290.41,290.42,400.0,290.59,290.59,290.41,290.42,400.0
2018-06-22 11:05:00,290.28,291.0,290.27,290.99,2300.0,290.28,291.0,290.27,290.99,2300.0
2018-06-22 11:10:00,291.54,291.7,291.0,291.25,2925.0,291.54,291.7,291.0,291.25,2925.0
2018-06-22 11:15:00,291.26,291.27,290.64,291.02,1800.0,291.26,291.27,290.64,291.02,1800.0
2018-06-22 11:20:00,291.45,291.82,291.29,291.62,2741.0,291.45,291.82,291.29,291.62,2741.0
2018-06-22 11:25:00,291.66,292.9,291.66,292.9,4788.0,291.66,292.9,291.66,292.9,4788.0
2018-06-22 11:30:00,292.59,293.2,292.55,292.98,6571.0,292.59,293.2,292.55,292.98,6571.0
2018-06-22 11:35:00,293.16,293.53,292.9,293.31,5645.0,293.16,293.53,292.9,293.31,5645.0
2018-06-22 11:40:00,293.31,293.67,292.95,293.54,3375.0,293.31,293.67,292.95,293.54,3375.0
2018-06-22 11:45:00,293.94,294.0,293.71,293.73,1500.0,293.94,294.0,293.71,293.73,1500.0
2018-06-22 11:50:00,293.74,294.62,293.51,294.29,11267.0,293.74,294.62,293.51,294.29,11267.0
2018-06-22 11:55:00,294.04,294.04,293.67,293.76,2000.0,294.04,294.04,293.67,293.76,2000.0
2018-06-22 12:00:00,293.8,293.97,293.72,293.91,1200.0,293.8,293.97,293.72,293.91,1200.0
2018-06-22 12:05:00,293.65,293.65,293.18,293.49,850.0,293.65,293.65,293.18,293.49,850.0
2018-06-22 12:10:00,293.61,294.0,293.47,293.87,2927.0,293.61,294.0,293.47,293.87,2927.0
2018-06-22 12:15:00,293.9,294.24,293.7,293.78,2650.0,293.9,294.24,293.7,293.78,2650.0
2018-06-22 12:20:00,293.79,294.0,293.44,293.45,1700.0,293.79,294.0,293.44,293.45,1700.0
2018-06-22 12:25:00,293.3,294.0,293.29,294.0,2232.0,293.3,294.0,293.29,294.0,2232.0
2018-06-22 12:30:00,293.89,293.89,293.23,293.47,1266.0,293.89,293.89,293.23,293.47,1266.0
2018-06-22 12:35:00,293.4,293.4,292.61,292.61,6303.0,293.4,293.4,292.61,292.61,6303.0
2018-06-22 12:40:00,292.6,292.6,292.6,292.6,100.0,292.6,292.6,292.6,292.6,100.0
2018-06-22 12:45:00,292.67,293.79,292.53,293.79,7407.0,292.67,293.79,292.53,293.79,7407.0
2018-06-22 12:50:00,293.98,294.03,293.45,293.64,3764.0,293.98,294.03,293.45,293.64,3764.0
2018-06-22 12:55:00,293.96,294.09,293.77,293.77,3170.0,293.96,294.09,293.77,293.77,3170.0
2018-06-22 13:00:00,293.74,293.74,293.74,293.74,200.0,293.74,293.74,293.74,293.74,200.0
2018-06-22 13:05:00,293.96,294.79,293.96,294.6,3127.0,293.96,294.79,293.96,294.6,3127.0
2018-06-22 13:10:00,294.86,294.93,294.73,294.73,1200.0,294.86,294.93,294.73,294.73,1200.0
2018-06-22 13:15:00,294.93,294.93,294.78,294.79,249.0,294.93,294.93,294.78,294.79,249.0
2018-06-22 13:20:00,294.95,295.0,294.48,294.49,10242.0,294.95,295.0,294.48,294.49,10242.0
2018-06-22 13:25:00,294.29,294.71,294.29,294.59,788.0,294.29,294.71,294.29,294.59,788.0
2018-06-22 13:30:00,294.51,294.56,294.32,294.56,1500.0,294.51,294.56,294.32,294.56,1500.0
2018-06-22 13:35:00,294.44,294.62,294.24,294.37,2059.0,294.44,294.62,294.24,294.37,2059.0
2018-06-22 13:40:00,294.27,294.39,293.92,293.92,1407.0,294.27,294.39,293.92,293.92,1407.0
2018-06-22 13:45:00,293.85,293.96,293.83,293.83,1736.0,293.85,293.96,293.83,293.83,1736.0
2018-06-22 13:50:00,293.97,294.33,293.96,294.33,1610.0,293.97,294.33,293.96,294.33,1610.0
2018-06-22 13:55:00,294.5,294.55,293.92,294.18,2800.0,294.5,294.55,293.92,294.18,2800.0
2018-06-22 14:00:00,294.37,294.37,294.31,294.31,400.0,294.37,294.37,294.31,294.31,400.0
2018-06-22 14:05:00,294.33,294.41,294.11,294.32,2860.0,294.33,294.41,294.11,294.32,2860.0
2018-06-22 14:10:00,294.33,294.45,293.99,294.1,3989.0,294.33,294.45,293.99,294.1,3989.0
2018-06-22 14:15:00,294.1,295.0,292.9,292.9,28220.0,294.1,295.0,292.9,292.9,28220.0
2018-06-22 14:20:00,292.79,293.66,292.78,293.35,3401.0,292.79,293.66,292.78,293.35,3401.0
2018-06-22 14:25:00,293.05,293.17,293.05,293.17,455.0,293.05,293.17,293.05,293.17,455.0
2018-06-22 14:30:00,293.2,293.79,293.08,293.08,2237.0,293.2,293.79,293.08,293.08,2237.0
2018-06-22 14:35:00,293.31,293.32,293.07,293.29,2400.0,293.31,293.32,293.07,293.29,2400.0
2018-06-22 14:40:00,293.24,293.35,293.24,293.35,700.0,293.24,293.35,293.24,293.35,700.0
2018-06-22 14:45:00,293.44,293.56,293.17,293.56,900.0,293.44,293.56,293.17,293.56,900.0
2018-06-22 14:50:00,293.81,294.1,293.74,294.1,1100.0,293.81,294.1,293.74,294.1,1100.0
2018-06-22 14:55:00,293.76,293.78,293.43,293.62,2130.0,293.76,293.78,293.43,293.62,2130.0
2018-06-22 15:00:00,293.78,293.78,293.45,293.78,3000.0,293.78,293.78,293.45,293.78,3000.0
2018-06-22 15:05:00,293.82,293.83,293.53,293.71,600.0,293.82,293.83,293.53,293.71,600.0
2018-06-22 15:10:00,293.61,293.61,292.76,292.97,3376.0,293.61,293.61,292.76,292.97,3376.0
2018-06-22 15:15:00,292.53,293.3,292.53,293.18,3455.0,292.53,293.3,292.53,293.18,3455.0
2018-06-22 15:20:00,293.42,293.49,292.87,292.87,1799.0,293.42,293.49,292.87,292.87,1799.0
2018-06-22 15:25:00,292.98,293.07,292.1,292.11,4889.0,292.98,293.07,292.1,292.11,4889.0
2018-06-22 15:30:00,292.23,292.3,292.05,292.3,1250.0,292.23,292.3,292.05,292.3,1250.0
2018-06-22 15:35:00,292.23,292.36,292.0,292.07,1200.0,292.23,292.36,292.0,292.07,1200.0
2018-06-22 15:40:00,292.0,292.0,291.27,291.5,2594.0,292.0,292.0,291.27,291.5,2594.0
2018-06-22 15:45:00,291.57,292.56,291.56,291.98,3216.0,291.57,292.56,291.56,291.98,3216.0
2018-06-22 15:50:00,291.96,292.11,291.68,291.95,7912.0,291.96,292.11,291.68,291.95,7912.0
2018-06-22 15:55:00,291.71,291.74,290.62,290.84,13074.0,291.71,291.74,290.62,290.84,13074.0
2018-06-25 09:30:00,287.48,287.92,285.99,287.02,11115.0,287.48,287.92,285.99,287.02,11115.0
2018-06-25 09:35:00,287.49,287.49,286.0,286.31,18175.0,287.49,287.49,286.0,286.31,18175.0
2018-06-25 09:40:00,286.03,287.94,286.0,286.25,5554.0,286.03,287.94,286.0,286.25,5554.0
2018-06-25 09:45:00,286.36,287.1,285.9,286.44,7965.0,286.36,287.1,285.9,286.44,7965.0
2018-06-25 09:50:00,286.28,287.25,286.28,286.73,4158.0,286.28,287.25,286.28,286.73,4158.0
2018-06-25 09:55:00,286.49,287.76,286.11,287.33,5945.0,286.49,287.76,286.11,287.33,5945.0
2018-06-25 10:00:00,287.43,288.52,286.78,287.0,18223.0,287.43,288.52,286.78,287.0,18223.0
2018-06-25 10:05:00,287.0,287.84,286.82,287.4,8142.0,287.0,287.84,286.82,287.4,8142.0
2018-06-25 10:10:00,287.15,287.27,286.11,287.0,7510.0,287.15,287.27,286.11,287.0,7510.0
2018-06-25 10:15:00,286.95,287.53,286.95,287.0,3150.0,286.95,287.53,286.95,287.0,3150.0
2018-06-25 10:20:00,286.91,287.59,286.57,287.04,5950.0,286.91,287.59,286.57,287.04,5950.0
2018-06-25 10:25:00,287.23,287.7,287.09,287.48,1499.0,287.23,287.7,287.09,287.48,1499.0
2018-06-25 10:30:00,287.48,288.49,287.0,288.48,3572.0,287.48,288.49,287.0,288.48,3572.0
2018-06-25 10:35:00,288.31,288.74,288.08,288.08,10174.0,288.31,288.74,288.08,288.08,10174.0
2018-06-25 10:40:00,287.65,288.46,287.36,288.29,2575.0,287.65,288.46,287.36,288.29,2575.0
2018-06-25 10:45:00,288.13,288.57,287.4,288.57,5435.0,288.13,288.57,287.4,288.57,5435.0
2018-06-25 10:50:00,288.49,288.56,288.1,288.32,3988.0,288.49,288.56,288.1,288.32,3988.0
2018-06-25 10:55:00,287.43,287.48,286.81,286.88,3506.0,287.43,287.48,286.81,286.88,3506.0
2018-06-25 11:00:00,286.94,287.18,286.5,286.5,2107.0,286.94,287.18,286.5,286.5,2107.0
2018-06-25 11:05:00,286.82,286.85,286.58,286.58,550.0,286.82,286.85,286.58,286.58,550.0
2018-06-25 11:10:00,286.7,286.8,286.63,286.8,1000.0,286.7,286.8,286.63,286.8,1000.0
2018-06-25 11:15:00,286.45,286.65,286.0,286.05,5456.0,286.45,286.65,286.0,286.05,5456.0
2018-06-25 11:20:00,286.04,286.06,285.37,285.42,2643.0,286.04,286.06,285.37,285.42,2643.0
2018-06-25 11:25:00,285.2,285.54,285.12,285.2,2100.0,285.2,285.54,285.12,285.2,2100.0
2018-06-25 11:30:00,285.46,285.48,284.51,284.51,5236.0,285.46,285.48,284.51,284.51,5236.0
2018-06-25 11:35:00,284.78,285.69,284.47,284.71,5593.0,284.78,285.69,284.47,284.71,5593.0
2018-06-25 11:40:00,284.41,285.85,284.41,285.1,7395.0,284.41,285.85,284.41,285.1,7395.0
2018-06-25 11:45:00,285.2,285.2,284.44,284.76,2420.0,285.2,285.2,284.44,284.76,2420.0
2018-06-25 11:50:00,284.3,284.36,283.7,283.8,1540.0,284.3,284.36,283.7,283.8,1540.0
2018-06-25 11:55:00,283.77,284.48,283.53,283.55,6353.0,283.77,284.48,283.53,283.55,6353.0
2018-06-25 12:00:00,283.63,283.73,282.14,282.5,8589.0,283.63,283.73,282.14,282.5,8589.0
2018-06-25 12:05:00,282.53,282.58,281.79,282.19,5565.0,282.53,282.58,281.79,282.19,5565.0
2018-06-25 12:10:00,282.0,282.68,281.91,282.45,4350.0,282.0,282.68,281.91,282.45,4350.0
2018-06-25 12:15:00,282.05,282.48,281.91,282.39,2475.0,282.05,282.48,281.91,282.39,2475.0
2018-06-25 12:20:00,282.5,283.27,282.5,283.13,2249.0,282.5,283.27,282.5,283.13,2249.0
2018-06-25 12:25:00,283.13,283.33,282.97,282.99,1150.0,283.13,283.33,282.97,282.99,1150.0
2018-06-25 12:30:00,282.99,283.5,282.99,283.38,5592.0,282.99,283.5,282.99,283.38,5592.0
2018-06-25 12:35:00,283.29,283.39,283.17,283.29,3133.0,283.29,283.39,283.17,283.29,3133.0
2018-06-25 12:40:00,283.45,284.5,283.45,284.22,3585.0,283.45,284.5,283.45,284.22,3585.0
2018-06-25 12:45:00,284.13,284.22,283.93,284.16,1400.0,284.13,284.22,283.93,284.16,1400.0
2018-06-25 12:50:00,284.29,285.85,284.28,285.28,14998.0,284.29,285.85,284.28,285.28,14998.0
2018-06-25 12:55:00,285.59,285.95,284.89,285.95,4633.0,285.59,285.95,284.89,285.95,4633.0
2018-06-25 13:00:00,285.71,285.75,285.29,285.32,1600.0,285.71,285.75,285.29,285.32,1600.0
2018-06-25 13:05:00,285.01,285.15,285.01,285.15,200.0,285.01,285.15,285.01,285.15,200.0
2018-06-25 13:10:00,285.61,286.27,285.55,286.2,3447.0,285.61,286.27,285.55,286.2,3447.0
2018-06-25 13:15:00,285.9,286.31,285.62,286.29,4658.0,285.9,286.31,285.62,286.29,4658.0
2018-06-25 13:20:00,286.73,286.88,285.9,286.26,1033.0,286.73,286.88,285.9,286.26,1033.0
2018-06-25 13:25:00,286.24,286.87,286.0,286.51,20700.0,286.24,286.87,286.0,286.51,20700.0
2018-06-25 13:30:00,286.75,287.11,286.66,286.66,7800.0,286.75,287.11,286.66,286.66,7800.0
2018-06-25 13:35:00,286.55,286.72,286.54,286.65,1832.0,286.55,286.72,286.54,286.65,1832.0
2018-06-25 13:40:00,286.68,286.68,286.68,286.68,300.0,286.68,286.68,286.68,286.68,300.0
2018-06-25 13:45:00,286.23,286.39,286.1,286.23,2874.0,286.23,286.39,286.1,286.23,2874.0
2018-06-25 13:50:00,286.13,286.2,285.8,286.0,4600.0,286.13,286.2,285.8,286.0,4600.0
2018-06-25 13:55:00,286.13,286.35,286.01,286.13,6659.0,286.13,286.35,286.01,286.13,6659.0
2018-06-25 14:00:00,286.11,286.57,286.0,286.35,10167.0,286.11,286.57,286.0,286.35,10167.0
2018-06-25 14:05:00,286.21,286.57,286.2,286.42,779.0,286.21,286.57,286.2,286.42,779.0
2018-06-25 14:10:00,286.23,286.6,286.23,286.6,400.0,286.23,286.6,286.23,286.6,400.0
2018-06-25 14:15:00,286.51,287.18,286.51,286.9,1800.0,286.51,287.18,286.51,286.9,1800.0
2018-06-25 14:20:00,286.65,286.65,286.65,286.65,100.0,286.65,286.65,286.65,286.65,100.0
2018-06-25 14:25:00,286.15,286.53,286.15,286.53,500.0,286.15,286.53,286.15,286.53,500.0
2018-06-25 14:30:00,286.47,286.57,286.36,286.57,1300.0,286.47,286.57,286.36,286.57,1300.0
2018-06-25 14:35:00,286.13,286.44,286.13,286.4,5760.0,286.13,286.44,286.13,286.4,5760.0
2018-06-25 14:40:00,286.14,287.1,286.14,287.1,3094.0,286.14,287.1,286.14,287.1,3094.0
2018-06-25 14:45:00,286.99,287.41,286.8,286.97,4266.0,286.99,287.41,286.8,286.97,4266.0
2018-06-25 14:50:00,287.03,287.03,286.32,286.5,3630.0,287.03,287.03,286.32,286.5,3630.0
2018-06-25 14:55:00,286.59,287.64,286.58,287.49,2105.0,286.59,287.64,286.58,287.49,2105.0
2018-06-25 15:00:00,287.59,287.84,287.04,287.24,8784.0,287.59,287.84,287.04,287.24,8784.0
2018-06-25 15:05:00,287.24,287.37,286.44,286.68,5257.0,287.24,287.37,286.44,286.68,5257.0
2018-06-25 15:10:00,286.73,287.72,286.59,287.0,8000.0,286.73,287.72,286.59,287.0,8000.0
2018-06-25 15:15:00,286.99,287.49,286.7,287.49,1228.0,286.99,287.49,286.7,287.49,1228.0
2018-06-25 15:20:00,287.78,287.81,287.0,287.2,1700.0,287.78,287.81,287.0,287.2,1700.0
2018-06-25 15:25:00,287.49,287.62,287.34,287.34,2100.0,287.49,287.62,287.34,287.34,2100.0
2018-06-25 15:30:00,287.28,287.51,287.1,287.38,3157.0,287.28,287.51,287.1,287.38,3157.0
2018-06-25 15:35:00,287.64,289.51,287.64,289.51,8600.0,287.64,289.51,287.64,289.51,8600.0
2018-06-25 15:40:00,289.39,289.84,289.0,289.07,3242.0,289.39,289.84,289.0,289.07,3242.0
2018-06-25 15:45:00,289.25,289.25,288.44,288.7,4540.0,289.25,289.25,288.44,288.7,4540.0
2018-06-25 15:50:00,288.79,288.79,287.72,288.53,12663.0,288.79,288.79,287.72,288.53,12663.0
2018-06-25 15:55:00,288.74,288.77,288.05,288.32,17717.0,288.74,288.77,288.05,288.32,17717.0
2018-06-26 09:30:00,296.46,297.69,295.0,296.1,31764.0,296.46,297.69,295.0,296.1,31764.0
2018-06-26 09:35:00,295.67,296.72,295.0,295.58,19437.0,295.67,296.72,295.0,295.58,19437.0
2018-06-26 09:40:00,295.4,296.3,295.0,295.17,18547.0,295.4,296.3,295.0,295.17,18547.0
2018-06-26 09:45:00,295.31,298.03,295.31,296.49,41214.0,295.31,298.03,295.31,296.49,41214.0
2018-06-26 09:50:00,296.21,296.21,295.23,295.4,4514.0,296.21,296.21,295.23,295.4,4514.0
2018-06-26 09:55:00,295.21,295.96,295.0,295.91,12707.0,295.21,295.96,295.0,295.91,12707.0
2018-06-26 10:00:00,295.5,296.34,295.18,295.27,24745.0,295.5,296.34,295.18,295.27,24745.0
2018-06-26 10:05:00,295.38,296.08,295.0,295.38,13039.0,295.38,296.08,295.0,295.38,13039.0
2018-06-26 10:10:00,295.38,296.32,295.26,296.11,16487.0,295.38,296.32,295.26,296.11,16487.0
2018-06-26 10:15:00,296.03,298.47,295.48,296.57,15479.0,296.03,298.47,295.48,296.57,15479.0
2018-06-26 10:20:00,296.57,297.0,295.66,296.7,9584.0,296.57,297.0,295.66,296.7,9584.0
2018-06-26 10:25:00,296.97,297.02,295.84,296.42,21492.0,296.97,297.02,295.84,296.42,21492.0
2018-06-26 10:30:00,296.59,296.6,295.18,296.0,11255.0,296.59,296.6,295.18,296.0,11255.0
2018-06-26 10:35:00,295.73,296.03,295.37,296.0,11134.0,295.73,296.03,295.37,296.0,11134.0
2018-06-26 10:40:00,295.8,296.18,295.28,295.28,10805.0,295.8,296.18,295.28,295.28,10805.0
2018-06-26 10:45:00,295.39,295.7,295.12,295.48,8783.0,295.39,295.7,295.12,295.48,8783.0
2018-06-26 10:50:00,295.66,296.3,295.61,296.15,2840.0,295.66,296.3,295.61,296.15,2840.0
2018-06-26 10:55:00,296.35,296.92,296.24,296.25,7614.0,296.35,296.92,296.24,296.25,7614.0
2018-06-26 11:00:00,296.32,296.4,295.75,296.13,5361.0,296.32,296.4,295.75,296.13,5361.0
2018-06-26 11:05:00,296.19,296.26,296.19,296.23,300.0,296.19,296.26,296.19,296.23,300.0
2018-06-26 11:10:00,295.87,296.29,295.73,295.77,2700.0,295.87,296.29,295.73,295.77,2700.0
2018-06-26 11:15:00,295.57,295.72,295.3,295.72,4157.0,295.57,295.72,295.3,295.72,4157.0
2018-06-26 11:20:00,295.73,295.97,295.65,295.65,2654.0,295.73,295.97,295.65,295.65,2654.0
2018-06-26 11:25:00,295.67,296.33,295.67,296.33,1898.0,295.67,296.33,295.67,296.33,1898.0
2018-06-26 11:30:00,296.22,296.39,295.66,296.16,5844.0,296.22,296.39,295.66,296.16,5844.0
2018-06-26 11:35:00,296.13,296.17,295.88,296.15,3970.0,296.13,296.17,295.88,296.15,3970.0
2018-06-26 11:40:00,295.77,296.39,295.77,296.06,3366.0,295.77,296.39,295.77,296.06,3366.0
2018-06-26 11:45:00,296.0,296.33,296.0,296.03,800.0,296.0,296.33,296.0,296.03,800.0
2018-06-26 11:50:00,296.14,296.5,296.14,296.2,1020.0,296.14,296.5,296.14,296.2,1020.0
2018-06-26 11:55:00,296.37,297.39,296.36,297.39,4642.0,296.37,297.39,296.36,297.39,4642.0
2018-06-26 12:00:00,297.42,298.05,297.35,297.72,3750.0,297.42,298.05,297.35,297.72,3750.0
2018-06-26 12:05:00,297.7,298.07,297.7,298.04,1900.0,297.7,298.07,297.7,298.04,1900.0
2018-06-26 12:10:00,298.03,299.19,297.97,299.14,6950.0,298.03,299.19,297.97,299.14,6950.0
2018-06-26 12:15:00,299.14,299.74,298.96,299.2,6800.0,299.14,299.74,298.96,299.2,6800.0
2018-06-26 12:20:00,299.3,299.76,299.23,299.76,3263.0,299.3,299.76,299.23,299.76,3263.0
2018-06-26 12:25:00,299.76,301.11,299.7,301.06,20549.0,299.76,301.11,299.7,301.06,20549.0
2018-06-26 12:30:00,300.9,301.79,300.87,301.78,13389.0,300.9,301.79,300.87,301.78,13389.0
2018-06-26 12:35:00,301.65,302.35,301.64,301.99,16729.0,301.65,302.35,301.64,301.99,16729.0
2018-06-26 12:40:00,302.13,302.23,301.74,302.0,15547.0,302.13,302.23,301.74,302.0,15547.0
2018-06-26 12:45:00,302.06,302.75,301.9,302.56,7998.0,302.06,302.75,301.9,302.56,7998.0
2018-06-26 12:50:00,302.5,302.56,302.12,302.56,3225.0,302.5,302.56,302.12,302.56,3225.0
2018-06-26 12:55:00,302.53,303.17,302.53,303.06,10137.0,302.53,303.17,302.53,303.06,10137.0
2018-06-26 13:00:00,302.99,303.56,302.99,303.47,2239.0,302.99,303.56,302.99,303.47,2239.0
2018-06-26 13:05:00,303.34,304.23,303.33,304.11,20470.0,303.34,304.23,303.33,304.11,20470.0
2018-06-26 13:10:00,304.22,305.24,304.19,304.97,16773.0,304.22,305.24,304.19,304.97,16773.0
2018-06-26 13:15:00,305.12,305.77,305.02,305.77,3063.0,305.12,305.77,305.02,305.77,3063.0
2018-06-26 13:20:00,305.67,305.87,303.47,303.48,8889.0,305.67,305.87,303.47,303.48,8889.0
2018-06-26 13:25:00,303.65,303.97,301.72,301.72,12348.0,303.65,303.97,301.72,301.72,12348.0
2018-06-26 13:30:00,301.72,302.84,301.0,301.5,6600.0,301.72,302.84,301.0,301.5,6600.0
2018-06-26 13:35:00,301.49,302.99,301.43,302.76,5970.0,301.49,302.99,301.43,302.76,5970.0
2018-06-26 13:40:00,302.8,302.8,302.0,302.1,2305.0,302.8,302.8,302.0,302.1,2305.0
2018-06-26 13:45:00,302.35,302.9,302.18,302.74,2912.0,302.35,302.9,302.18,302.74,2912.0
2018-06-26 13:50:00,302.62,302.62,300.38,300.41,9234.0,302.62,302.62,300.38,300.41,9234.0
2018-06-26 13:55:00,300.56,301.03,300.32,300.36,5474.0,300.56,301.03,300.32,300.36,5474.0
2018-06-26 14:00:00,300.56,300.94,300.15,300.27,10854.0,300.56,300.94,300.15,300.27,10854.0
2018-06-26 14:05:00,300.26,300.5,299.48,299.48,18014.0,300.26,300.5,299.48,299.48,18014.0
2018-06-26 14:10:00,299.59,299.89,299.24,299.3,7959.0,299.59,299.89,299.24,299.3,7959.0
2018-06-26 14:15:00,299.31,300.1,298.81,299.07,9980.0,299.31,300.1,298.81,299.07,9980.0
2018-06-26 14:20:00,299.37,300.7,299.31,300.5,8430.0,299.37,300.7,299.31,300.5,8430.0
2018-06-26 14:25:00,300.72,301.24,300.57,301.13,10600.0,300.72,301.24,300.57,301.13,10600.0
2018-06-26 14:30:00,300.91,300.98,300.52,300.98,2043.0,300.91,300.98,300.52,300.98,2043.0
2018-06-26 14:35:00,300.82,301.65,300.73,301.65,12265.0,300.82,301.65,300.73,301.65,12265.0
2018-06-26 14:40:00,301.54,302.39,301.53,302.19,13644.0,301.54,302.39,301.53,302.19,13644.0
2018-06-26 14:45:00,302.08,302.16,301.36,301.38,2960.0,302.08,302.16,301.36,301.38,2960.0
2018-06-26 14:50:00,301.31,301.31,300.66,301.03,4082.0,301.31,301.31,300.66,301.03,4082.0
2018-06-26 14:55:00,301.05,301.12,300.32,300.32,3750.0,301.05,301.12,300.32,300.32,3750.0
2018-06-26 15:00:00,300.52,300.75,299.9,300.4,6605.0,300.52,300.75,299.9,300.4,6605.0
2018-06-26 15:05:00,300.11,300.11,299.46,299.72,7780.0,300.11,300.11,299.46,299.72,7780.0
2018-06-26 15:10:00,299.65,300.04,299.2,299.2,6690.0,299.65,300.04,299.2,299.2,6690.0
2018-06-26 15:15:00,299.21,299.21,297.86,297.86,3210.0,299.21,299.21,297.86,297.86,3210.0
2018-06-26 15:20:00,297.98,298.64,297.97,298.56,1020.0,297.98,298.64,297.97,298.56,1020.0
2018-06-26 15:25:00,298.6,298.66,298.09,298.23,6000.0,298.6,298.66,298.09,298.23,6000.0
2018-06-26 15:30:00,298.12,298.75,297.77,298.64,12041.0,298.12,298.75,297.77,298.64,12041.0
2018-06-26 15:35:00,298.44,298.93,298.0,298.93,7364.0,298.44,298.93,298.0,298.93,7364.0
2018-06-26 15:40:00,299.12,299.18,298.01,298.48,7800.0,299.12,299.18,298.01,298.48,7800.0
2018-06-26 15:45:00,298.39,298.56,298.23,298.39,12227.0,298.39,298.56,298.23,298.39,12227.0
2018-06-26 15:50:00,297.8,298.65,297.28,298.23,35449.0,297.8,298.65,297.28,298.23,35449.0
2018-06-26 15:55:00,298.22,298.62,298.11,298.3,22341.0,298.22,298.62,298.11,298.3,22341.0
2018-06-27 09:30:00,299.28,302.98,299.28,299.92,6090.0,299.28,302.98,299.28,299.92,6090.0
2018-06-27 09:35:00,299.73,301.86,299.73,300.31,3400.0,299.73,301.86,299.73,300.31,3400.0
2018-06-27 09:40:00,300.3,300.8,299.25,300.8,4418.0,300.3,300.8,299.25,300.8,4418.0
2018-06-27 09:45:00,300.48,301.4,300.47,301.4,3276.0,300.48,301.4,300.47,301.4,3276.0
2018-06-27 09:50:00,300.85,301.15,300.02,300.79,2569.0,300.85,301.15,300.02,300.79,2569.0
2018-06-27 09:55:00,300.43,300.43,299.98,300.0,700.0,300.43,300.43,299.98,300.0,700.0
2018-06-27 10:00:00,298.69,298.75,298.08,298.36,750.0,298.69,298.75,298.08,298.36,750.0
2018-06-27 10:05:00,297.36,298.59,297.36,297.63,3553.0,297.36,298.59,297.36,297.63,3553.0
2018-06-27 10:10:00,297.95,298.78,297.4,297.8,14284.0,297.95,298.78,297.4,297.8,14284.0
2018-06-27 10:15:00,298.01,298.52,298.01,298.04,8700.0,298.01,298.52,298.01,298.04,8700.0
2018-06-27 10:20:00,298.05,298.4,297.52,298.18,6213.0,298.05,298.4,297.52,298.18,6213.0
2018-06-27 10:25:00,297.72,297.97,297.41,297.97,5253.0,297.72,297.97,297.41,297.97,5253.0
2018-06-27 10:30:00,297.76,298.18,297.71,298.06,5200.0,297.76,298.18,297.71,298.06,5200.0
2018-06-27 10:35:00,297.99,298.86,297.87,297.88,7593.0,297.99,298.86,297.87,297.88,7593.0
2018-06-27 10:40:00,298.05,298.67,297.71,298.6,12339.0,298.05,298.67,297.71,298.6,12339.0
2018-06-27 10:45:00,298.94,298.94,298.45,298.72,2700.0,298.94,298.94,298.45,298.72,2700.0
2018-06-27 10:50:00,298.68,299.02,298.6,298.6,2200.0,298.68,299.02,298.6,298.6,2200.0
2018-06-27 10:55:00,298.72,298.95,298.07,298.07,3376.0,298.72,298.95,298.07,298.07,3376.0
2018-06-27 11:00:00,297.78,298.32,297.65,297.88,32687.0,297.78,298.32,297.65,297.88,32687.0
2018-06-27 11:05:00,297.88,298.06,297.23,298.04,16140.0,297.88,298.06,297.23,298.04,16140.0
2018-06-27 11:10:00,298.11,298.54,297.37,298.54,6142.0,298.11,298.54,297.37,298.54,6142.0
2018-06-27 11:15:00,298.54,298.54,297.81,298.39,8050.0,298.54,298.54,297.81,298.39,8050.0
2018-06-27 11:20:00,298.6,298.6,298.03,298.03,1100.0,298.6,298.6,298.03,298.03,1100.0
2018-06-27 11:25:00,298.01,298.26,297.52,298.26,15445.0,298.01,298.26,297.52,298.26,15445.0
2018-06-27 11:30:00,298.04,298.04,296.0,296.32,12734.0,298.04,298.04,296.0,296.32,12734.0
2018-06-27 11:35:00,296.55,296.55,294.14,294.14,42504.0,296.55,296.55,294.14,294.14,42504.0
2018-06-27 11:40:00,294.14,297.04,293.26,294.6,22286.0,294.14,297.04,293.26,294.6,22286.0
2018-06-27 11:45:00,294.57,294.9,293.82,293.95,21248.0,294.57,294.9,293.82,293.95,21248.0
2018-06-27 11:50:00,294.04,294.07,292.75,293.15,6023.0,294.04,294.07,292.75,293.15,6023.0
2018-06-27 11:55:00,293.4,293.4,292.8,292.8,310.0,293.4,293.4,292.8,292.8,310.0
2018-06-27 12:00:00,292.92,292.93,291.43,291.43,4008.0,292.92,292.93,291.43,291.43,4008.0
2018-06-27 12:05:00,291.67,291.8,290.8,290.8,3575.0,291.67,291.8,290.8,290.8,3575.0
2018-06-27 12:10:00,291.0,291.01,290.4,290.56,4307.0,291.0,291.01,290.4,290.56,4307.0
2018-06-27 12:15:00,290.71,291.16,290.59,290.96,2753.0,290.71,291.16,290.59,290.96,2753.0
2018-06-27 12:20:00,291.13,291.71,291.13,291.71,8723.0,291.13,291.71,291.13,291.71,8723.0
2018-06-27 12:25:00,291.88,292.06,291.85,291.89,1300.0,291.88,292.06,291.85,291.89,1300.0
2018-06-27 12:30:00,291.92,292.04,291.85,291.89,1600.0,291.92,292.04,291.85,291.89,1600.0
2018-06-27 12:35:00,291.97,292.23,291.42,291.42,1900.0,291.97,292.23,291.42,291.42,1900.0
2018-06-27 12:40:00,291.62,291.62,290.34,290.53,2334.0,291.62,291.62,290.34,290.53,2334.0
2018-06-27 12:45:00,290.34,290.83,290.16,290.82,1630.0,290.34,290.83,290.16,290.82,1630.0
2018-06-27 12:50:00,291.19,291.19,290.84,290.84,700.0,291.19,291.19,290.84,290.84,700.0
2018-06-27 12:55:00,291.07,291.07,290.49,290.49,1500.0,291.07,291.07,290.49,290.49,1500.0
2018-06-27 13:00:00,290.13,290.6,290.13,290.53,600.0,290.13,290.6,290.13,290.53,600.0
2018-06-27 13:05:00,290.84,291.77,290.53,291.77,8167.0,290.84,291.77,290.53,291.77,8167.0
2018-06-27 13:10:00,291.64,291.92,291.36,291.44,3300.0,291.64,291.92,291.36,291.44,3300.0
2018-06-27 13:15:00,291.01,291.18,290.43,290.43,800.0,291.01,291.18,290.43,290.43,800.0
2018-06-27 13:20:00,290.57,290.87,290.45,290.79,1100.0,290.57,290.87,290.45,290.79,1100.0
2018-06-27 13:25:00,291.07,291.07,290.68,290.8,900.0,291.07,291.07,290.68,290.8,900.0
2018-06-27 13:30:00,290.77,291.0,289.86,290.13,6200.0,290.77,291.0,289.86,290.13,6200.0
2018-06-27 13:35:00,290.48,290.48,290.29,290.32,5100.0,290.48,290.48,290.29,290.32,5100.0
2018-06-27 13:40:00,290.43,291.26,290.43,291.25,6000.0,290.43,291.26,290.43,291.25,6000.0
2018-06-27 13:45:00,291.25,291.43,290.56,290.56,4088.0,291.25,291.43,290.56,290.56,4088.0
2018-06-27 13:50:00,290.45,290.45,289.8,289.86,2950.0,290.45,290.45,289.8,289.86,2950.0
2018-06-27 13:55:00,289.87,290.12,289.56,289.93,3675.0,289.87,290.12,289.56,289.93,3675.0
2018-06-27 14:00:00,290.0,290.43,289.92,290.3,4540.0,290.0,290.43,289.92,290.3,4540.0
2018-06-27 14:05:00,290.3,290.41,289.5,289.93,10298.0,290.3,290.41,289.5,289.93,10298.0
2018-06-27 14:10:00,289.82,290.14,289.41,289.46,7519.0,289.82,290.14,289.41,289.46,7519.0
2018-06-27 14:15:00,289.29,289.54,289.04,289.46,3525.0,289.29,289.54,289.04,289.46,3525.0
2018-06-27 14:20:00,289.13,290.21,289.13,289.49,3944.0,289.13,290.21,289.13,289.49,3944.0
2018-06-27 14:25:00,289.66,289.78,289.27,289.27,1900.0,289.66,289.78,289.27,289.27,1900.0
2018-06-27 14:30:00,289.39,289.4,288.09,288.21,5243.0,289.39,289.4,288.09,288.21,5243.0
2018-06-27 14:35:00,288.42,289.24,288.29,288.9,4400.0,288.42,289.24,288.29,288.9,4400.0
2018-06-27 14:40:00,288.78,288.95,288.47,288.62,3000.0,288.78,288.95,288.47,288.62,3000.0
2018-06-27 14:45:00,288.2,288.57,288.0,288.11,2550.0,288.2,288.57,288.0,288.11,2550.0
2018-06-27 14:50:00,288.25,288.36,288.13,288.36,1731.0,288.25,288.36,288.13,288.36,1731.0
2018-06-27 14:55:00,288.09,288.09,287.51,287.97,4205.0,288.09,288.09,287.51,287.97,4205.0
2018-06-27 15:00:00,287.37,287.47,286.86,287.16,10443.0,287.37,287.47,286.86,287.16,10443.0
2018-06-27 15:05:00,287.13,287.31,285.49,285.49,10041.0,287.13,287.31,285.49,285.49,10041.0
2018-06-27 15:10:00,285.81,286.15,285.5,285.89,6729.0,285.81,286.15,285.5,285.89,6729.0
2018-06-27 15:15:00,285.62,286.51,285.61,286.19,6914.0,285.62,286.51,285.61,286.19,6914.0
2018-06-27 15:20:00,286.39,287.72,286.21,286.85,7219.0,286.39,287.72,286.21,286.85,7219.0
2018-06-27 15:25:00,287.07,288.28,286.8,287.99,3016.0,287.07,288.28,286.8,287.99,3016.0
2018-06-27 15:30:00,287.68,288.28,287.32,287.83,4611.0,287.68,288.28,287.32,287.83,4611.0
2018-06-27 15:35:00,287.93,287.93,286.71,286.71,13399.0,287.93,287.93,286.71,286.71,13399.0
2018-06-27 15:40:00,286.75,287.69,286.74,287.69,5400.0,286.75,287.69,286.74,287.69,5400.0
2018-06-27 15:45:00,287.43,287.43,286.13,286.13,6576.0,287.43,287.43,286.13,286.13,6576.0
2018-06-27 15:50:00,286.11,286.11,284.89,284.89,17526.0,286.11,286.11,284.89,284.89,17526.0
2018-06-27 15:55:00,285.13,285.85,284.9,285.35,23527.0,285.13,285.85,284.9,285.35,23527.0
2018-06-28 09:30:00,285.35,287.3,285.35,287.3,8451.0,285.35,287.3,285.35,287.3,8451.0
2018-06-28 09:35:00,287.0,289.15,286.8,289.15,5799.0,287.0,289.15,286.8,289.15,5799.0
2018-06-28 09:40:00,289.89,291.53,288.85,290.68,24975.0,289.89,291.53,288.85,290.68,24975.0
2018-06-28 09:45:00,290.44,291.3,289.13,289.13,14248.0,290.44,291.3,289.13,289.13,14248.0
2018-06-28 09:50:00,289.74,290.33,289.44,290.03,14297.0,289.74,290.33,289.44,290.03,14297.0
2018-06-28 09:55:00,290.06,291.34,289.92,290.72,14205.0,290.06,291.34,289.92,290.72,14205.0
2018-06-28 10:00:00,290.91,292.83,290.9,292.03,7226.0,290.91,292.83,290.9,292.03,7226.0
2018-06-28 10:05:00,292.34,293.0,291.97,292.98,6058.0,292.34,293.0,291.97,292.98,6058.0
2018-06-28 10:10:00,292.41,293.87,292.4,293.23,4630.0,292.41,293.87,292.4,293.23,4630.0
2018-06-28 10:15:00,292.77,295.99,292.67,295.63,20226.0,292.77,295.99,292.67,295.63,20226.0
2018-06-28 10:20:00,295.59,295.92,293.81,294.25,15809.0,295.59,295.92,293.81,294.25,15809.0
2018-06-28 10:25:00,294.24,294.72,293.92,294.17,5585.0,294.24,294.72,293.92,294.17,5585.0
2018-06-28 10:30:00,293.98,293.98,292.97,293.33,3815.0,293.98,293.98,292.97,293.33,3815.0
2018-06-28 10:35:00,293.03,293.05,289.76,290.31,31270.0,293.03,293.05,289.76,290.31,31270.0
2018-06-28 10:40:00,290.31,292.47,290.3,292.16,5219.0,290.31,292.47,290.3,292.16,5219.0
2018-06-28 10:45:00,292.24,292.34,291.03,291.71,6359.0,292.24,292.34,291.03,291.71,6359.0
2018-06-28 10:50:00,292.06,292.83,291.95,292.83,2460.0,292.06,292.83,291.95,292.83,2460.0
2018-06-28 10:55:00,293.0,293.8,293.0,293.71,2000.0,293.0,293.8,293.0,293.71,2000.0
2018-06-28 11:00:00,293.31,294.01,292.95,292.96,2050.0,293.31,294.01,292.95,292.96,2050.0
2018-06-28 11:05:00,292.63,292.8,290.41,291.0,14341.0,292.63,292.8,290.41,291.0,14341.0
2018-06-28 11:10:00,290.84,291.1,290.35,290.65,4609.0,290.84,291.1,290.35,290.65,4609.0
2018-06-28 11:15:00,290.66,291.69,290.66,291.69,1124.0,290.66,291.69,290.66,291.69,1124.0
2018-06-28 11:20:00,291.73,291.81,290.24,291.37,5600.0,291.73,291.81,290.24,291.37,5600.0
2018-06-28 11:25:00,292.0,292.0,291.63,291.83,1860.0,292.0,292.0,291.63,291.83,1860.0
2018-06-28 11:30:00,291.95,292.14,291.49,291.89,4852.0,291.95,292.14,291.49,291.89,4852.0
2018-06-28 11:35:00,291.97,292.07,291.44,291.8,1700.0,291.97,292.07,291.44,291.8,1700.0
2018-06-28 11:40:00,291.97,292.2,291.58,291.66,5756.0,291.97,292.2,291.58,291.66,5756.0
2018-06-28 11:45:00,292.06,292.81,291.96,292.13,8188.0,292.06,292.81,291.96,292.13,8188.0
2018-06-28 11:50:00,292.25,292.72,292.05,292.5,2933.0,292.25,292.72,292.05,292.5,2933.0
2018-06-28 11:55:00,292.56,293.61,292.56,293.61,809.0,292.56,293.61,292.56,293.61,809.0
2018-06-28 12:00:00,293.73,293.91,293.19,293.82,1000.0,293.73,293.91,293.19,293.82,1000.0
2018-06-28 12:05:00,293.54,293.65,293.08,293.08,700.0,293.54,293.65,293.08,293.08,700.0
2018-06-28 12:10:00,292.61,293.42,292.61,293.3,2651.0,292.61,293.42,292.61,293.3,2651.0
2018-06-28 12:15:00,293.22,293.3,293.04,293.06,1786.0,293.22,293.3,293.04,293.06,1786.0
2018-06-28 12:20:00,293.27,293.34,291.72,291.95,4691.0,293.27,293.34,291.72,291.95,4691.0
2018-06-28 12:25:00,291.94,292.51,291.83,292.28,4600.0,291.94,292.51,291.83,292.28,4600.0
2018-06-28 12:30:00,292.05,292.91,291.74,292.82,6447.0,292.05,292.91,291.74,292.82,6447.0
2018-06-28 12:35:00,292.72,293.25,292.21,292.7,7839.0,292.72,293.25,292.21,292.7,7839.0
2018-06-28 12:40:00,292.67,292.99,292.24,292.36,5170.0,292.67,292.99,292.24,292.36,5170.0
2018-06-28 12:45:00,292.21,293.16,292.21,292.99,1502.0,292.21,293.16,292.21,292.99,1502.0
2018-06-28 12:50:00,293.17,294.33,293.02,293.55,3510.0,293.17,294.33,293.02,293.55,3510.0
2018-06-28 12:55:00,293.58,294.62,293.34,294.62,6012.0,293.58,294.62,293.34,294.62,6012.0
2018-06-28 13:00:00,294.64,295.35,294.1,294.7,8784.0,294.64,295.35,294.1,294.7,8784.0
2018-06-28 13:05:00,294.76,294.86,293.55,293.55,1949.0,294.76,294.86,293.55,293.55,1949.0
2018-06-28 13:10:00,293.42,295.0,293.28,295.0,14695.0,293.42,295.0,293.28,295.0,14695.0
2018-06-28 13:15:00,294.93,295.24,294.45,294.45,5150.0,294.93,295.24,294.45,294.45,5150.0
2018-06-28 13:20:00,294.82,294.94,294.22,294.88,1938.0,294.82,294.94,294.22,294.88,1938.0
2018-06-28 13:25:00,294.78,295.24,294.69,295.0,2400.0,294.78,295.24,294.69,295.0,2400.0
2018-06-28 13:30:00,295.4,297.7,295.4,296.65,10463.0,295.4,297.7,295.4,296.65,10463.0
2018-06-28 13:35:00,296.91,296.91,295.84,295.89,2563.0,296.91,296.91,295.84,295.89,2563.0
2018-06-28 13:40:00,295.94,296.98,295.94,296.98,5500.0,295.94,296.98,295.94,296.98,5500.0
2018-06-28 13:45:00,296.85,297.06,296.07,296.07,3596.0,296.85,297.06,296.07,296.07,3596.0
2018-06-28 13:50:00,296.08,297.14,296.08,297.03,4180.0,296.08,297.14,296.08,297.03,4180.0
2018-06-28 13:55:00,297.42,297.42,296.75,297.13,2442.0,297.42,297.42,296.75,297.13,2442.0
2018-06-28 14:00:00,296.88,298.4,296.88,298.4,8834.0,296.88,298.4,296.88,298.4,8834.0
2018-06-28 14:05:00,298.38,298.38,296.86,297.15,3442.0,298.38,298.38,296.86,297.15,3442.0
2018-06-28 14:10:00,297.27,297.65,296.78,297.63,3535.0,297.27,297.65,296.78,297.63,3535.0
2018-06-28 14:15:00,297.49,298.3,297.46,298.24,2500.0,297.49,298.3,297.46,298.24,2500.0
2018-06-28 14:20:00,298.4,300.0,298.4,299.73,8209.0,298.4,300.0,298.4,299.73,8209.0
2018-06-28 14:25:00,299.28,299.7,298.85,299.7,4085.0,299.28,299.7,298.85,299.7,4085.0
2018-06-28 14:30:00,299.69,299.97,299.19,299.69,7716.0,299.69,299.97,299.19,299.69,7716.0
2018-06-28 14:35:00,299.69,299.82,298.19,298.19,10183.0,299.69,299.82,298.19,298.19,10183.0
2018-06-28 14:40:00,298.36,298.58,296.98,298.25,6334.0,298.36,298.58,296.98,298.25,6334.0
2018-06-28 14:45:00,298.5,298.86,298.38,298.64,1506.0,298.5,298.86,298.38,298.64,1506.0
2018-06-28 14:50:00,298.82,299.05,298.38,298.45,4647.0,298.82,299.05,298.38,298.45,4647.0
2018-06-28 14:55:00,298.7,299.42,298.51,299.41,2750.0,298.7,299.42,298.51,299.41,2750.0
2018-06-28 15:00:00,299.3,299.3,298.14,298.15,4096.0,299.3,299.3,298.14,298.15,4096.0
2018-06-28 15:05:00,298.07,298.15,297.57,298.15,2826.0,298.07,298.15,297.57,298.15,2826.0
2018-06-28 15:10:00,298.24,298.48,298.01,298.48,3672.0,298.24,298.48,298.01,298.48,3672.0
2018-06-28 15:15:00,298.63,298.68,296.7,296.94,6925.0,298.63,298.68,296.7,296.94,6925.0
2018-06-28 15:20:00,296.79,297.56,296.79,297.47,7801.0,296.79,297.56,296.79,297.47,7801.0
2018-06-28 15:25:00,297.65,297.88,296.56,296.7,11398.0,297.65,297.88,296.56,296.7,11398.0
2018-06-28 15:30:00,296.6,297.3,296.6,296.77,7331.0,296.6,297.3,296.6,296.77,7331.0
2018-06-28 15:35:00,296.52,296.56,296.02,296.41,3138.0,296.52,296.56,296.02,296.41,3138.0
2018-06-28 15:40:00,296.39,296.69,296.2,296.69,7487.0,296.39,296.69,296.2,296.69,7487.0
2018-06-28 15:45:00,296.65,297.21,296.6,297.21,10701.0,296.65,297.21,296.6,297.21,10701.0
2018-06-28 15:50:00,297.15,297.15,296.54,296.71,10843.0,297.15,297.15,296.54,296.71,10843.0
2018-06-28 15:55:00,296.68,297.17,296.61,296.81,17512.0,296.68,297.17,296.61,296.81,17512.0
2018-06-29 09:30:00,297.59,299.23,297.59,299.08,6440.0,297.59,299.23,297.59,299.08,6440.0
2018-06-29 09:35:00,299.5,299.73,297.52,298.04,5014.0,299.5,299.73,297.52,298.04,5014.0
2018-06-29 09:40:00,297.78,298.17,296.8,296.95,5280.0,297.78,298.17,296.8,296.95,5280.0
2018-06-29 09:45:00,297.58,298.0,296.92,297.22,1247.0,297.58,298.0,296.92,297.22,1247.0
2018-06-29 09:50:00,297.03,297.03,296.49,296.61,1040.0,297.03,297.03,296.49,296.61,1040.0
2018-06-29 09:55:00,296.87,297.06,296.49,296.57,2031.0,296.87,297.06,296.49,296.57,2031.0
2018-06-29 10:00:00,296.84,298.67,296.84,298.67,3900.0,296.84,298.67,296.84,298.67,3900.0
2018-06-29 10:05:00,298.85,299.75,298.77,299.56,4648.0,298.85,299.75,298.77,299.56,4648.0
2018-06-29 10:10:00,299.4,299.45,298.15,298.72,2270.0,299.4,299.45,298.15,298.72,2270.0
2018-06-29 10:15:00,298.34,299.14,298.18,298.87,5400.0,298.34,299.14,298.18,298.87,5400.0
2018-06-29 10:20:00,299.32,300.24,299.3,300.18,4731.0,299.32,300.24,299.3,300.18,4731.0
2018-06-29 10:25:00,300.19,300.2,299.65,299.65,2355.0,300.19,300.2,299.65,299.65,2355.0
2018-06-29 10:30:00,299.49,300.32,299.14,300.32,7133.0,299.49,300.32,299.14,300.32,7133.0
2018-06-29 10:35:00,300.09,300.47,299.94,300.03,1729.0,300.09,300.47,299.94,300.03,1729.0
2018-06-29 10:40:00,300.0,300.13,299.79,299.79,1700.0,300.0,300.13,299.79,299.79,1700.0
2018-06-29 10:45:00,299.29,299.3,298.34,298.83,13093.0,299.29,299.3,298.34,298.83,13093.0
2018-06-29 10:50:00,298.79,299.5,298.54,299.26,1530.0,298.79,299.5,298.54,299.26,1530.0
2018-06-29 10:55:00,299.25,299.99,298.84,298.97,1226.0,299.25,299.99,298.84,298.97,1226.0
2018-06-29 11:00:00,298.93,298.93,297.81,298.47,2756.0,298.93,298.93,297.81,298.47,2756.0
2018-06-29 11:05:00,298.43,299.87,298.43,298.86,89281.0,298.43,299.87,298.43,298.86,89281.0
2018-06-29 11:10:00,299.15,299.94,298.92,299.65,9567.0,299.15,299.94,298.92,299.65,9567.0
2018-06-29 11:15:00,299.49,299.71,299.46,299.51,1481.0,299.49,299.71,299.46,299.51,1481.0
2018-06-29 11:20:00,299.98,300.14,299.92,299.92,2808.0,299.98,300.14,299.92,299.92,2808.0
2018-06-29 11:25:00,300.1,300.1,298.36,298.47,4228.0,300.1,300.1,298.36,298.47,4228.0
2018-06-29 11:30:00,298.33,299.28,298.33,298.88,17675.0,298.33,299.28,298.33,298.88,17675.0
2018-06-29 11:35:00,299.0,299.0,298.19,298.5,4917.0,299.0,299.0,298.19,298.5,4917.0
2018-06-29 11:40:00,298.49,298.53,298.17,298.18,1542.0,298.49,298.53,298.17,298.18,1542.0
2018-06-29 11:45:00,298.46,298.71,298.27,298.71,3230.0,298.46,298.71,298.27,298.71,3230.0
2018-06-29 11:50:00,298.98,299.8,298.98,299.48,1100.0,298.98,299.8,298.98,299.48,1100.0
2018-06-29 11:55:00,299.09,299.29,298.82,299.29,2975.0,299.09,299.29,298.82,299.29,2975.0
2018-06-29 12:00:00,299.53,299.56,299.52,299.56,447.0,299.53,299.56,299.52,299.56,447.0
2018-06-29 12:05:00,299.54,300.5,299.54,300.28,1529.0,299.54,300.5,299.54,300.28,1529.0
2018-06-29 12:10:00,300.42,300.69,300.16,300.24,2130.0,300.42,300.69,300.16,300.24,2130.0
2018-06-29 12:15:00,300.23,300.39,299.95,299.97,3470.0,300.23,300.39,299.95,299.97,3470.0
2018-06-29 12:20:00,299.6,299.98,299.6,299.66,300.0,299.6,299.98,299.6,299.66,300.0
2018-06-29 12:25:00,300.15,300.15,299.62,299.62,1200.0,300.15,300.15,299.62,299.62,1200.0
2018-06-29 12:30:00,299.34,299.65,299.12,299.12,5700.0,299.34,299.65,299.12,299.12,5700.0
2018-06-29 12:35:00,299.41,299.75,299.14,299.62,4238.0,299.41,299.75,299.14,299.62,4238.0
2018-06-29 12:40:00,300.0,300.23,300.0,300.23,585.0,300.0,300.23,300.0,300.23,585.0
2018-06-29 12:45:00,300.0,300.11,299.3,299.71,1400.0,300.0,300.11,299.3,299.71,1400.0
2018-06-29 12:50:00,299.55,300.28,299.34,300.26,5148.0,299.55,300.28,299.34,300.26,5148.0
2018-06-29 12:55:00,299.99,300.05,299.62,299.71,4724.0,299.99,300.05,299.62,299.71,4724.0
2018-06-29 13:00:00,299.85,300.49,299.85,300.33,3317.0,299.85,300.49,299.85,300.33,3317.0
2018-06-29 13:05:00,300.0,300.26,300.0,300.25,1300.0,300.0,300.26,300.0,300.25,1300.0
2018-06-29 13:10:00,300.25,300.26,299.51,299.78,6200.0,300.25,300.26,299.51,299.78,6200.0
2018-06-29 13:15:00,299.96,300.29,299.7,299.9,3901.0,299.96,300.29,299.7,299.9,3901.0
2018-06-29 13:20:00,299.91,300.31,299.91,300.31,2000.0,299.91,300.31,299.91,300.31,2000.0
2018-06-29 13:25:00,300.49,300.69,300.49,300.53,1308.0,300.49,300.69,300.49,300.53,1308.0
2018-06-29 13:30:00,300.31,300.74,300.31,300.65,2546.0,300.31,300.74,300.31,300.65,2546.0
2018-06-29 13:35:00,300.86,301.21,300.86,301.21,2160.0,300.86,301.21,300.86,301.21,2160.0
2018-06-29 13:40:00,301.12,301.33,300.77,301.33,2617.0,301.12,301.33,300.77,301.33,2617.0
2018-06-29 13:45:00,300.82,301.95,300.82,301.95,2550.0,300.82,301.95,300.82,301.95,2550.0
2018-06-29 13:50:00,301.85,302.13,301.66,302.12,3319.0,301.85,302.13,301.66,302.12,3319.0
2018-06-29 13:55:00,301.79,302.5,301.79,302.5,3180.0,301.79,302.5,301.79,302.5,3180.0
2018-06-29 14:00:00,302.57,302.74,302.56,302.63,1325.0,302.57,302.74,302.56,302.63,1325.0
2018-06-29 14:05:00,302.23,302.3,302.01,302.21,3447.0,302.23,302.3,302.01,302.21,3447.0
2018-06-29 14:10:00,302.15,302.15,301.11,301.2,2919.0,302.15,302.15,301.11,301.2,2919.0
2018-06-29 14:15:00,301.41,301.46,300.57,300.73,2482.0,301.41,301.46,300.57,300.73,2482.0
2018-06-29 14:20:00,300.76,300.76,300.21,300.54,3400.0,300.76,300.76,300.21,300.54,3400.0
2018-06-29 14:25:00,300.5,300.5,300.5,300.5,100.0,300.5,300.5,300.5,300.5,100.0
2018-06-29 14:30:00,300.36,300.36,300.26,300.26,1196.0,300.36,300.36,300.26,300.26,1196.0
2018-06-29 14:35:00,300.06,300.75,300.0,300.75,3600.0,300.06,300.75,300.0,300.75,3600.0
2018-06-29 14:40:00,300.93,300.99,300.82,300.99,700.0,300.93,300.99,300.82,300.99,700.0
2018-06-29 14:45:00,301.0,301.98,300.98,301.76,2307.0,301.0,301.98,300.98,301.76,2307.0
2018-06-29 14:50:00,301.78,302.26,301.6,302.26,6494.0,301.78,302.26,301.6,302.26,6494.0
2018-06-29 14:55:00,302.3,302.99,302.3,302.99,4533.0,302.3,302.99,302.3,302.99,4533.0
2018-06-29 15:00:00,302.96,303.24,301.85,301.95,4849.0,302.96,303.24,301.85,301.95,4849.0
2018-06-29 15:05:00,301.83,301.83,301.29,301.69,1847.0,301.83,301.83,301.29,301.69,1847.0
2018-06-29 15:10:00,301.67,301.84,301.5,301.5,2400.0,301.67,301.84,301.5,301.5,2400.0
2018-06-29 15:15:00,301.64,301.64,301.11,301.34,1300.0,301.64,301.64,301.11,301.34,1300.0
2018-06-29 15:20:00,300.98,301.4,300.74,300.75,3793.0,300.98,301.4,300.74,300.75,3793.0
2018-06-29 15:25:00,301.0,301.5,301.0,301.5,3354.0,301.0,301.5,301.0,301.5,3354.0
2018-06-29 15:30:00,301.28,301.28,300.62,300.62,3680.0,301.28,301.28,300.62,300.62,3680.0
2018-06-29 15:35:00,300.71,300.97,300.64,300.96,16701.0,300.71,300.97,300.64,300.96,16701.0
2018-06-29 15:40:00,300.96,300.96,299.33,299.62,20425.0,300.96,300.96,299.33,299.62,20425.0
2018-06-29 15:45:00,299.46,299.66,298.67,298.67,3017.0,299.46,299.66,298.67,298.67,3017.0
2018-06-29 15:50:00,298.26,299.64,298.25,299.49,7566.0,298.26,299.64,298.25,299.49,7566.0
2018-06-29 15:55:00,299.67,299.78,298.98,299.01,11646.0,299.67,299.78,298.98,299.01,11646.0
2018-07-02 09:30:00,294.15,294.84,292.58,292.58,19392.0,294.15,294.84,292.58,292.58,19392.0
2018-07-02 09:35:00,293.08,294.0,292.75,293.35,4703.0,293.08,294.0,292.75,293.35,4703.0
2018-07-02 09:40:00,293.59,294.95,293.24,293.56,7583.0,293.59,294.95,293.24,293.56,7583.0
2018-07-02 09:45:00,293.35,295.97,292.93,295.63,6856.0,293.35,295.97,292.93,295.63,6856.0
2018-07-02 09:50:00,295.07,295.07,293.99,294.48,4104.0,295.07,295.07,293.99,294.48,4104.0
2018-07-02 09:55:00,294.38,294.46,293.33,293.33,2832.0,294.38,294.46,293.33,293.33,2832.0
2018-07-02 10:00:00,293.11,294.03,293.11,293.59,3376.0,293.11,294.03,293.11,293.59,3376.0
2018-07-02 10:05:00,293.51,293.71,292.95,293.12,11686.0,293.51,293.71,292.95,293.12,11686.0
2018-07-02 10:10:00,293.0,293.14,291.06,292.0,38423.0,293.0,293.14,291.06,292.0,38423.0
2018-07-02 10:15:00,291.61,292.89,291.43,292.89,3600.0,291.61,292.89,291.43,292.89,3600.0
2018-07-02 10:20:00,292.87,294.06,292.87,294.06,10147.0,292.87,294.06,292.87,294.06,10147.0
2018-07-02 10:25:00,294.32,295.36,294.18,295.36,9004.0,294.32,295.36,294.18,295.36,9004.0
2018-07-02 10:30:00,295.37,295.92,295.26,295.92,9298.0,295.37,295.92,295.26,295.92,9298.0
2018-07-02 10:35:00,296.14,297.12,295.92,297.07,12845.0,296.14,297.12,295.92,297.07,12845.0
2018-07-02 10:40:00,296.68,296.98,296.45,296.79,4104.0,296.68,296.98,296.45,296.79,4104.0
2018-07-02 10:45:00,296.78,296.78,296.02,296.11,8412.0,296.78,296.78,296.02,296.11,8412.0
2018-07-02 10:50:00,296.1,296.28,295.68,295.68,5567.0,296.1,296.28,295.68,295.68,5567.0
2018-07-02 10:55:00,295.6,295.72,295.25,295.72,5300.0,295.6,295.72,295.25,295.72,5300.0
2018-07-02 11:00:00,296.05,296.21,295.4,295.4,2537.0,296.05,296.21,295.4,295.4,2537.0
2018-07-02 11:05:00,295.41,295.72,295.07,295.65,5295.0,295.41,295.72,295.07,295.65,5295.0
2018-07-02 11:10:00,295.32,295.46,295.09,295.31,6929.0,295.32,295.46,295.09,295.31,6929.0
2018-07-02 11:15:00,295.25,296.01,295.02,296.01,6947.0,295.25,296.01,295.02,296.01,6947.0
2018-07-02 11:20:00,295.74,295.86,295.41,295.66,2910.0,295.74,295.86,295.41,295.66,2910.0
2018-07-02 11:25:00,296.05,296.21,295.27,295.79,4977.0,296.05,296.21,295.27,295.79,4977.0
2018-07-02 11:30:00,295.76,296.04,295.15,295.41,10076.0,295.76,296.04,295.15,295.41,10076.0
2018-07-02 11:35:00,295.49,296.27,295.32,295.81,10081.0,295.49,296.27,295.32,295.81,10081.0
2018-07-02 11:40:00,295.8,295.96,295.58,295.63,2335.0,295.8,295.96,295.58,295.63,2335.0
2018-07-02 11:45:00,295.62,296.13,295.6,295.61,2700.0,295.62,296.13,295.6,295.61,2700.0
2018-07-02 11:50:00,295.58,295.79,295.42,295.42,3288.0,295.58,295.79,295.42,295.42,3288.0
2018-07-02 11:55:00,295.59,295.82,295.39,295.82,3096.0,295.59,295.82,295.39,295.82,3096.0
2018-07-02 12:00:00,295.5,295.79,295.5,295.54,1236.0,295.5,295.79,295.5,295.54,1236.0
2018-07-02 12:05:00,295.41,295.58,293.91,294.7,8546.0,295.41,295.58,293.91,294.7,8546.0
2018-07-02 12:10:00,294.15,294.44,294.04,294.19,2507.0,294.15,294.44,294.04,294.19,2507.0
2018-07-02 12:15:00,294.24,294.33,293.97,293.98,2400.0,294.24,294.33,293.97,293.98,2400.0
2018-07-02 12:20:00,294.24,294.24,294.08,294.08,1001.0,294.24,294.24,294.08,294.08,1001.0
2018-07-02 12:25:00,293.91,294.11,293.61,294.11,3397.0,293.91,294.11,293.61,294.11,3397.0
2018-07-02 12:30:00,294.07,294.91,294.07,294.75,4765.0,294.07,294.91,294.07,294.75,4765.0
2018-07-02 12:35:00,294.69,294.72,294.4,294.43,3420.0,294.69,294.72,294.4,294.43,3420.0
2018-07-02 12:40:00,294.39,294.9,294.39,294.63,3616.0,294.39,294.9,294.39,294.63,3616.0
2018-07-02 12:45:00,294.78,295.41,294.75,295.41,2621.0,294.78,295.41,294.75,295.41,2621.0
2018-07-02 12:50:00,295.44,295.62,294.98,295.18,2044.0,295.44,295.62,294.98,295.18,2044.0
2018-07-02 12:55:00,295.16,295.87,295.15,295.87,3455.0,295.16,295.87,295.15,295.87,3455.0
2018-07-02 13:00:00,296.08,297.76,296.08,297.27,6694.0,296.08,297.76,296.08,297.27,6694.0
2018-07-02 13:05:00,297.04,297.39,296.83,297.2,1346.0,297.04,297.39,296.83,297.2,1346.0
2018-07-02 13:10:00,297.16,297.8,296.83,297.14,2253.0,297.16,297.8,296.83,297.14,2253.0
2018-07-02 13:15:00,297.05,297.05,296.18,296.37,1000.0,297.05,297.05,296.18,296.37,1000.0
2018-07-02 13:20:00,296.34,297.31,296.34,297.31,7745.0,296.34,297.31,296.34,297.31,7745.0
2018-07-02 13:25:00,297.29,297.31,296.96,297.1,2100.0,297.29,297.31,296.96,297.1,2100.0
2018-07-02 13:30:00,297.05,297.44,296.94,297.44,3675.0,297.05,297.44,296.94,297.44,3675.0
2018-07-02 13:35:00,297.62,297.79,297.27,297.45,1818.0,297.62,297.79,297.27,297.45,1818.0
2018-07-02 13:40:00,297.24,297.74,297.24,297.67,1576.0,297.24,297.74,297.24,297.67,1576.0
2018-07-02 13:45:00,297.93,298.26,297.56,298.22,2319.0,297.93,298.26,297.56,298.22,2319.0
2018-07-02 13:50:00,298.18,298.36,298.08,298.08,1200.0,298.18,298.36,298.08,298.08,1200.0
2018-07-02 13:55:00,298.26,298.55,298.24,298.26,1753.0,298.26,298.55,298.24,298.26,1753.0
2018-07-02 14:00:00,298.03,298.03,297.47,297.98,3480.0,298.03,298.03,297.47,297.98,3480.0
2018-07-02 14:05:00,297.65,298.2,297.64,298.19,971.0,297.65,298.2,297.64,298.19,971.0
2018-07-02 14:10:00,298.35,298.37,297.76,298.18,2944.0,298.35,298.37,297.76,298.18,2944.0
2018-07-02 14:15:00,298.18,298.47,298.0,298.42,5149.0,298.18,298.47,298.0,298.42,5149.0
2018-07-02 14:20:00,298.71,299.39,298.71,299.38,7303.0,298.71,299.39,298.71,299.38,7303.0
2018-07-02 14:25:00,299.48,299.48,299.09,299.31,1076.0,299.48,299.48,299.09,299.31,1076.0
2018-07-02 14:30:00,299.39,299.49,298.55,298.55,2203.0,299.39,299.49,298.55,298.55,2203.0
2018-07-02 14:35:00,298.51,298.52,298.23,298.24,1000.0,298.51,298.52,298.23,298.24,1000.0
2018-07-02 14:40:00,298.23,298.23,297.65,297.89,5367.0,298.23,298.23,297.65,297.89,5367.0
2018-07-02 14:45:00,297.94,297.95,297.31,297.31,3100.0,297.94,297.95,297.31,297.31,3100.0
2018-07-02 14:50:00,297.31,297.32,296.49,297.08,5326.0,297.31,297.32,296.49,297.08,5326.0
2018-07-02 14:55:00,297.02,297.03,296.7,296.7,1329.0,297.02,297.03,296.7,296.7,1329.0
2018-07-02 15:00:00,296.69,296.69,295.92,295.94,2721.0,296.69,296.69,295.92,295.94,2721.0
2018-07-02 15:05:00,295.92,296.08,295.84,295.94,2235.0,295.92,296.08,295.84,295.94,2235.0
2018-07-02 15:10:00,296.0,296.0,295.25,295.79,7043.0,296.0,296.0,295.25,295.79,7043.0
2018-07-02 15:15:00,295.79,295.79,295.01,295.01,3072.0,295.79,295.79,295.01,295.01,3072.0
2018-07-02 15:20:00,295.01,295.48,294.29,295.39,7401.0,295.01,295.48,294.29,295.39,7401.0
2018-07-02 15:25:00,295.2,295.21,294.78,295.11,3596.0,295.2,295.21,294.78,295.11,3596.0
2018-07-02 15:30:00,295.01,295.18,294.94,295.08,3146.0,295.01,295.18,294.94,295.08,3146.0
2018-07-02 15:35:00,295.0,295.46,295.0,295.43,4954.0,295.0,295.46,295.0,295.43,4954.0
2018-07-02 15:40:00,295.52,295.52,293.84,294.23,14570.0,295.52,295.52,293.84,294.23,14570.0
2018-07-02 15:45:00,294.41,294.6,294.21,294.44,13127.0,294.41,294.6,294.21,294.44,13127.0
2018-07-02 15:50:00,294.57,295.29,294.57,294.98,9340.0,294.57,295.29,294.57,294.98,9340.0
2018-07-02 15:55:00,295.15,295.81,294.85,295.53,17517.0,295.15,295.81,294.85,295.53,17517.0
2018-07-03 09:30:00,298.92,300.98,298.29,298.79,8494.0,298.92,300.98,298.29,298.79,8494.0
2018-07-03 09:35:00,298.8,298.8,295.51,296.01,2741.0,298.8,298.8,295.51,296.01,2741.0
2018-07-03 09:40:00,296.01,296.54,295.73,296.12,3400.0,296.01,296.54,295.73,296.12,3400.0
2018-07-03 09:45:00,296.12,296.8,295.93,296.34,1850.0,296.12,296.8,295.93,296.34,1850.0
2018-07-03 09:50:00,296.16,296.31,294.53,294.54,2150.0,296.16,296.31,294.53,294.54,2150.0
2018-07-03 09:55:00,295.08,296.03,294.77,295.4,1489.0,295.08,296.03,294.77,295.4,1489.0
2018-07-03 10:00:00,296.22,296.39,295.21,295.48,3038.0,296.22,296.39,295.21,295.48,3038.0
2018-07-03 10:05:00,296.4,296.76,296.06,296.16,2400.0,296.4,296.76,296.06,296.16,2400.0
2018-07-03 10:10:00,295.9,296.25,295.5,295.51,1100.0,295.9,296.25,295.5,295.51,1100.0
2018-07-03 10:15:00,295.54,296.09,295.51,296.0,5700.0,295.54,296.09,295.51,296.0,5700.0
2018-07-03 10:20:00,296.22,296.74,296.02,296.68,3300.0,296.22,296.74,296.02,296.68,3300.0
2018-07-03 10:25:00,296.69,296.7,295.83,296.1,3226.0,296.69,296.7,295.83,296.1,3226.0
2018-07-03 10:30:00,296.01,296.52,296.0,296.21,2500.0,296.01,296.52,296.0,296.21,2500.0
2018-07-03 10:35:00,296.76,297.98,296.76,297.97,2100.0,296.76,297.98,296.76,297.97,2100.0
2018-07-03 10:40:00,297.91,298.11,297.71,298.11,6322.0,297.91,298.11,297.71,298.11,6322.0
2018-07-03 10:45:00,298.19,298.86,297.61,297.75,5152.0,298.19,298.86,297.61,297.75,5152.0
2018-07-03 10:50:00,297.9,298.01,297.75,297.89,1805.0,297.9,298.01,297.75,297.89,1805.0
2018-07-03 10:55:00,297.88,298.03,297.83,297.84,3100.0,297.88,298.03,297.83,297.84,3100.0
2018-07-03 11:00:00,297.9,298.73,297.78,298.73,4747.0,297.9,298.73,297.78,298.73,4747.0
2018-07-03 11:05:00,298.49,299.14,298.49,299.07,3103.0,298.49,299.14,298.49,299.07,3103.0
2018-07-03 11:10:00,298.85,299.23,298.54,298.97,3560.0,298.85,299.23,298.54,298.97,3560.0
2018-07-03 11:15:00,299.18,299.59,299.18,299.53,1726.0,299.18,299.59,299.18,299.53,1726.0
2018-07-03 11:20:00,299.61,299.64,299.59,299.59,300.0,299.61,299.64,299.59,299.59,300.0
2018-07-03 11:25:00,299.59,300.23,299.47,299.89,8975.0,299.59,300.23,299.47,299.89,8975.0
2018-07-03 11:30:00,299.64,299.91,299.64,299.91,1800.0,299.64,299.91,299.64,299.91,1800.0
2018-07-03 11:35:00,299.77,299.91,299.75,299.82,2600.0,299.77,299.91,299.75,299.82,2600.0
2018-07-03 11:40:00,299.81,300.0,299.68,299.82,6892.0,299.81,300.0,299.68,299.82,6892.0
2018-07-03 11:45:00,299.82,299.85,299.49,299.85,4535.0,299.82,299.85,299.49,299.85,4535.0
2018-07-03 11:50:00,299.77,299.86,298.82,298.82,3750.0,299.77,299.86,298.82,298.82,3750.0
2018-07-03 11:55:00,298.37,299.27,298.27,298.84,2988.0,298.37,299.27,298.27,298.84,2988.0
2018-07-03 12:00:00,298.85,298.97,297.63,297.63,10090.0,298.85,298.97,297.63,297.63,10090.0
2018-07-03 12:05:00,297.88,298.38,297.68,297.97,3823.0,297.88,298.38,297.68,297.97,3823.0
2018-07-03 12:10:00,297.92,298.1,296.76,297.51,4190.0,297.92,298.1,296.76,297.51,4190.0
2018-07-03 12:15:00,296.7,297.12,296.7,296.88,324.0,296.7,297.12,296.7,296.88,324.0
2018-07-03 12:20:00,297.02,297.02,296.35,296.9,2660.0,297.02,297.02,296.35,296.9,2660.0
2018-07-03 12:25:00,296.84,297.16,296.75,297.16,820.0,296.84,297.16,296.75,297.16,820.0
2018-07-03 12:30:00,297.03,297.35,296.61,296.61,1136.0,297.03,297.35,296.61,296.61,1136.0
2018-07-03 12:35:00,296.69,297.54,296.69,297.18,3486.0,296.69,297.54,296.69,297.18,3486.0
2018-07-03 12:40:00,296.98,297.24,296.95,297.24,4884.0,296.98,297.24,296.95,297.24,4884.0
2018-07-03 12:45:00,297.35,297.59,297.1,297.1,3046.0,297.35,297.59,297.1,297.1,3046.0
2018-07-03 12:50:00,297.1,297.59,297.1,297.34,4498.0,297.1,297.59,297.1,297.34,4498.0
2018-07-03 12:55:00,297.59,297.74,297.2,297.74,6192.0,297.59,297.74,297.2,297.74,6192.0
2018-07-05 09:30:00,298.72,298.88,293.52,294.09,13781.0,298.72,298.88,293.52,294.09,13781.0
2018-07-05 09:35:00,294.93,295.38,293.9,295.38,4986.0,294.93,295.38,293.9,295.38,4986.0
2018-07-05 09:40:00,296.71,297.26,296.49,297.01,2450.0,296.71,297.26,296.49,297.01,2450.0
2018-07-05 09:45:00,296.63,297.02,296.34,297.02,1120.0,296.63,297.02,296.34,297.02,1120.0
2018-07-05 09:50:00,296.63,297.59,296.54,297.59,1000.0,296.63,297.59,296.54,297.59,1000.0
2018-07-05 09:55:00,297.14,297.38,296.55,297.06,3600.0,297.14,297.38,296.55,297.06,3600.0
2018-07-05 10:00:00,297.05,297.5,296.8,297.5,17150.0,297.05,297.5,296.8,297.5,17150.0
2018-07-05 10:05:00,297.5,298.49,297.5,298.49,7936.0,297.5,298.49,297.5,298.49,7936.0
2018-07-05 10:10:00,297.83,298.15,297.55,297.55,1200.0,297.83,298.15,297.55,297.55,1200.0
2018-07-05 10:15:00,297.26,297.26,296.5,297.19,2500.0,297.26,297.26,296.5,297.19,2500.0
2018-07-05 10:20:00,296.75,296.97,296.33,296.97,1600.0,296.75,296.97,296.33,296.97,1600.0
2018-07-05 10:25:00,297.56,298.06,297.34,297.69,1718.0,297.56,298.06,297.34,297.69,1718.0
2018-07-05 10:30:00,297.67,298.2,296.99,297.53,12500.0,297.67,298.2,296.99,297.53,12500.0
2018-07-05 10:35:00,297.45,297.74,296.29,296.69,8556.0,297.45,297.74,296.29,296.69,8556.0
2018-07-05 10:40:00,297.43,297.43,296.7,297.17,3066.0,297.43,297.43,296.7,297.17,3066.0
2018-07-05 10:45:00,296.85,297.25,296.27,297.2,3527.0,296.85,297.25,296.27,297.2,3527.0
2018-07-05 10:50:00,297.2,297.74,297.2,297.34,5302.0,297.2,297.74,297.2,297.34,5302.0
2018-07-05 10:55:00,297.67,298.57,297.67,298.5,2730.0,297.67,298.57,297.67,298.5,2730.0
2018-07-05 11:00:00,298.87,298.87,297.94,297.95,1100.0,298.87,298.87,297.94,297.95,1100.0
2018-07-05 11:05:00,297.66,298.12,297.46,298.12,3500.0,297.66,298.12,297.46,298.12,3500.0
2018-07-05 11:10:00,298.11,298.23,297.74,297.87,5603.0,298.11,298.23,297.74,297.87,5603.0
2018-07-05 11:15:00,297.78,298.27,297.78,297.84,1500.0,297.78,298.27,297.78,297.84,1500.0
2018-07-05 11:20:00,298.01,298.88,298.01,298.47,3740.0,298.01,298.88,298.01,298.47,3740.0
2018-07-05 11:25:00,298.59,299.36,298.59,299.33,3751.0,298.59,299.36,298.59,299.33,3751.0
2018-07-05 11:30:00,299.6,299.79,299.42,299.42,580.0,299.6,299.79,299.42,299.42,580.0
2018-07-05 11:35:00,299.57,299.86,299.32,299.79,1700.0,299.57,299.86,299.32,299.79,1700.0
2018-07-05 11:40:00,299.55,300.31,299.5,300.31,3600.0,299.55,300.31,299.5,300.31,3600.0
2018-07-05 11:45:00,300.26,300.68,300.25,300.6,3300.0,300.26,300.68,300.25,300.6,3300.0
2018-07-05 11:50:00,300.53,301.48,300.4,301.47,5494.0,300.53,301.48,300.4,301.47,5494.0
2018-07-05 11:55:00,301.65,302.01,301.64,302.01,7001.0,301.65,302.01,301.64,302.01,7001.0
2018-07-05 12:00:00,301.91,302.33,301.9,302.17,3176.0,301.91,302.33,301.9,302.17,3176.0
2018-07-05 12:05:00,302.34,302.36,301.51,302.14,3394.0,302.34,302.36,301.51,302.14,3394.0
2018-07-05 12:10:00,302.16,302.28,301.59,302.06,2100.0,302.16,302.28,301.59,302.06,2100.0
2018-07-05 12:15:00,302.38,303.51,302.13,303.51,8262.0,302.38,303.51,302.13,303.51,8262.0
2018-07-05 12:20:00,303.19,304.0,303.16,303.37,5682.0,303.19,304.0,303.16,303.37,5682.0
2018-07-05 12:25:00,303.43,303.89,303.16,303.16,3722.0,303.43,303.89,303.16,303.16,3722.0
2018-07-05 12:30:00,303.24,303.24,302.14,302.85,8175.0,303.24,303.24,302.14,302.85,8175.0
2018-07-05 12:35:00,303.02,303.26,302.53,303.26,3975.0,303.02,303.26,302.53,303.26,3975.0
2018-07-05 12:40:00,302.9,302.92,302.24,302.24,4365.0,302.9,302.92,302.24,302.24,4365.0
2018-07-05 12:45:00,302.46,302.49,302.44,302.46,400.0,302.46,302.49,302.44,302.46,400.0
2018-07-05 12:50:00,302.02,302.52,302.02,302.52,838.0,302.02,302.52,302.02,302.52,838.0
2018-07-05 12:55:00,302.51,303.83,302.51,303.81,3710.0,302.51,303.83,302.51,303.81,3710.0
2018-07-05 13:00:00,303.79,305.0,303.79,304.89,6190.0,303.79,305.0,303.79,304.89,6190.0
2018-07-05 13:05:00,304.37,305.52,304.25,305.14,7699.0,304.37,305.52,304.25,305.14,7699.0
2018-07-05 13:10:00,305.11,305.44,304.98,305.25,1600.0,305.11,305.44,304.98,305.25,1600.0
2018-07-05 13:15:00,305.07,305.07,304.83,304.97,800.0,305.07,305.07,304.83,304.97,800.0
2018-07-05 13:20:00,304.95,305.52,304.31,305.18,7408.0,304.95,305.52,304.31,305.18,7408.0
2018-07-05 13:25:00,305.15,305.34,304.62,304.93,1800.0,305.15,305.34,304.62,304.93,1800.0
2018-07-05 13:30:00,304.63,304.94,304.2,304.28,7088.0,304.63,304.94,304.2,304.28,7088.0
2018-07-05 13:35:00,304.31,304.56,304.01,304.55,3400.0,304.31,304.56,304.01,304.55,3400.0
2018-07-05 13:40:00,304.05,304.9,303.71,304.9,2667.0,304.05,304.9,303.71,304.9,2667.0
2018-07-05 13:45:00,304.69,304.89,304.48,304.48,1194.0,304.69,304.89,304.48,304.48,1194.0
2018-07-05 13:50:00,304.42,304.64,304.07,304.33,500.0,304.42,304.64,304.07,304.33,500.0
2018-07-05 13:55:00,304.38,304.6,304.02,304.5,2000.0,304.38,304.6,304.02,304.5,2000.0
2018-07-05 14:00:00,304.5,305.0,304.5,304.67,1752.0,304.5,305.0,304.5,304.67,1752.0
2018-07-05 14:05:00,304.65,304.67,304.41,304.41,1566.0,304.65,304.67,304.41,304.41,1566.0
2018-07-05 14:10:00,304.11,304.19,303.41,303.8,1147.0,304.11,304.19,303.41,303.8,1147.0
2018-07-05 14:15:00,303.57,304.16,303.27,304.16,1755.0,303.57,304.16,303.27,304.16,1755.0
2018-07-05 14:20:00,304.36,304.67,304.0,304.0,4680.0,304.36,304.67,304.0,304.0,4680.0
2018-07-05 14:25:00,304.09,304.79,304.04,304.57,1226.0,304.09,304.79,304.04,304.57,1226.0
2018-07-05 14:30:00,304.79,305.24,304.78,305.19,3920.0,304.79,305.24,304.78,305.19,3920.0
2018-07-05 14:35:00,304.95,305.14,304.89,304.89,800.0,304.95,305.14,304.89,304.89,800.0
2018-07-05 14:40:00,304.89,304.89,304.23,304.27,1241.0,304.89,304.89,304.23,304.27,1241.0
2018-07-05 14:45:00,304.53,304.54,304.52,304.52,350.0,304.53,304.54,304.52,304.52,350.0
2018-07-05 14:50:00,304.56,304.8,304.32,304.75,900.0,304.56,304.8,304.32,304.75,900.0
2018-07-05 14:55:00,304.94,305.3,304.81,305.19,5722.0,304.94,305.3,304.81,305.19,5722.0
2018-07-05 15:00:00,305.01,305.5,305.01,305.38,3660.0,305.01,305.5,305.01,305.38,3660.0
2018-07-05 15:05:00,305.04,305.25,305.01,305.25,800.0,305.04,305.25,305.01,305.25,800.0
2018-07-05 15:10:00,304.99,304.99,304.53,304.8,1409.0,304.99,304.99,304.53,304.8,1409.0
2018-07-05 15:15:00,304.98,305.29,304.92,304.92,4930.0,304.98,305.29,304.92,304.92,4930.0
2018-07-05 15:20:00,305.25,305.29,304.91,304.99,3304.0,305.25,305.29,304.91,304.99,3304.0
2018-07-05 15:25:00,304.7,304.7,303.95,304.28,2148.0,304.7,304.7,303.95,304.28,2148.0
2018-07-05 15:30:00,304.3,304.73,304.08,304.25,4290.0,304.3,304.73,304.08,304.25,4290.0
2018-07-05 15:35:00,304.4,304.4,304.03,304.04,1454.0,304.4,304.4,304.03,304.04,1454.0
2018-07-05 15:40:00,304.04,304.14,303.83,303.83,1921.0,304.04,304.14,303.83,303.83,1921.0
2018-07-05 15:45:00,303.79,304.12,303.44,303.72,3500.0,303.79,304.12,303.44,303.72,3500.0
2018-07-05 15:50:00,303.71,304.34,303.47,304.28,3981.0,303.71,304.34,303.47,304.28,3981.0
2018-07-05 15:55:00,304.28,304.84,304.17,304.46,15195.0,304.28,304.84,304.17,304.46,15195.0
2018-07-06 09:30:00,306.31,306.31,304.0,305.2,4745.0,306.31,306.31,304.0,305.2,4745.0
2018-07-06 09:35:00,305.88,307.79,305.88,307.42,1944.0,305.88,307.79,305.88,307.42,1944.0
2018-07-06 09:40:00,307.79,310.1,307.79,309.76,6648.0,307.79,310.1,307.79,309.76,6648.0
2018-07-06 09:45:00,309.06,309.72,308.4,308.74,11817.0,309.06,309.72,308.4,308.74,11817.0
2018-07-06 09:50:00,308.79,310.73,308.55,310.43,10868.0,308.79,310.73,308.55,310.43,10868.0
2018-07-06 09:55:00,310.42,311.02,310.15,310.2,3763.0,310.42,311.02,310.15,310.2,3763.0
2018-07-06 10:00:00,309.73,309.73,308.75,308.97,1620.0,309.73,309.73,308.75,308.97,1620.0
2018-07-06 10:05:00,308.88,309.2,308.3,308.31,3965.0,308.88,309.2,308.3,308.31,3965.0
2018-07-06 10:10:00,308.54,308.72,308.42,308.72,1038.0,308.54,308.72,308.42,308.72,1038.0
2018-07-06 10:15:00,308.45,308.45,307.28,307.28,1100.0,308.45,308.45,307.28,307.28,1100.0
2018-07-06 10:20:00,306.65,306.65,306.11,306.32,600.0,306.65,306.65,306.11,306.32,600.0
2018-07-06 10:25:00,305.96,308.03,305.78,308.03,4500.0,305.96,308.03,305.78,308.03,4500.0
2018-07-06 10:30:00,308.35,308.43,307.5,307.94,4812.0,308.35,308.43,307.5,307.94,4812.0
2018-07-06 10:35:00,308.6,308.6,307.44,307.78,7530.0,308.6,308.6,307.44,307.78,7530.0
2018-07-06 10:40:00,307.76,309.08,307.74,308.15,6556.0,307.76,309.08,307.74,308.15,6556.0
2018-07-06 10:45:00,307.73,308.22,307.63,307.83,3234.0,307.73,308.22,307.63,307.83,3234.0
2018-07-06 10:50:00,307.64,309.18,307.42,308.85,12220.0,307.64,309.18,307.42,308.85,12220.0
2018-07-06 10:55:00,308.91,309.41,308.9,308.97,1961.0,308.91,309.41,308.9,308.97,1961.0
2018-07-06 11:00:00,308.96,309.17,308.6,309.01,3200.0,308.96,309.17,308.6,309.01,3200.0
2018-07-06 11:05:00,309.31,309.78,308.87,309.6,4774.0,309.31,309.78,308.87,309.6,4774.0
2018-07-06 11:10:00,309.55,309.85,309.53,309.79,2004.0,309.55,309.85,309.53,309.79,2004.0
2018-07-06 11:15:00,310.0,310.99,310.0,310.7,2701.0,310.0,310.99,310.0,310.7,2701.0
2018-07-06 11:20:00,310.53,310.53,310.15,310.15,2800.0,310.53,310.53,310.15,310.15,2800.0
2018-07-06 11:25:00,310.34,310.72,310.23,310.55,3188.0,310.34,310.72,310.23,310.55,3188.0
2018-07-06 11:30:00,310.54,310.66,310.41,310.65,1784.0,310.54,310.66,310.41,310.65,1784.0
2018-07-06 11:35:00,310.67,311.51,310.31,311.16,2812.0,310.67,311.51,310.31,311.16,2812.0
2018-07-06 11:40:00,311.61,311.61,310.62,310.62,3200.0,311.61,311.61,310.62,310.62,3200.0
2018-07-06 11:45:00,310.19,310.38,310.01,310.2,1400.0,310.19,310.38,310.01,310.2,1400.0
2018-07-06 11:50:00,310.01,310.76,309.17,310.2,8200.0,310.01,310.76,309.17,310.2,8200.0
2018-07-06 11:55:00,310.04,310.49,309.84,310.49,2000.0,310.04,310.49,309.84,310.49,2000.0
2018-07-06 12:00:00,310.31,310.76,310.2,310.56,1350.0,310.31,310.76,310.2,310.56,1350.0
2018-07-06 12:05:00,310.74,310.85,310.4,310.4,1400.0,310.74,310.85,310.4,310.4,1400.0
2018-07-06 12:10:00,310.49,310.49,310.02,310.15,3394.0,310.49,310.49,310.02,310.15,3394.0
2018-07-06 12:15:00,310.12,310.12,309.5,309.89,7573.0,310.12,310.12,309.5,309.89,7573.0
2018-07-06 12:20:00,309.91,309.91,309.2,309.2,3161.0,309.91,309.91,309.2,309.2,3161.0
2018-07-06 12:25:00,309.18,310.23,309.17,310.02,4853.0,309.18,310.23,309.17,310.02,4853.0
2018-07-06 12:30:00,309.78,309.95,309.77,309.93,500.0,309.78,309.95,309.77,309.93,500.0
2018-07-06 12:35:00,310.24,310.41,310.19,310.19,500.0,310.24,310.41,310.19,310.19,500.0
2018-07-06 12:40:00,310.38,310.38,309.95,309.95,2300.0,310.38,310.38,309.95,309.95,2300.0
2018-07-06 12:45:00,309.96,309.96,309.36,309.37,1200.0,309.96,309.96,309.36,309.37,1200.0
2018-07-06 12:50:00,309.3,309.59,308.9,308.9,3000.0,309.3,309.59,308.9,308.9,3000.0
2018-07-06 12:55:00,308.96,309.09,308.8,309.0,1843.0,308.96,309.09,308.8,309.0,1843.0
2018-07-06 13:00:00,309.03,309.19,308.87,308.88,3823.0,309.03,309.19,308.87,308.88,3823.0
2018-07-06 13:05:00,308.97,309.22,308.7,309.09,7500.0,308.97,309.22,308.7,309.09,7500.0
2018-07-06 13:10:00,309.07,309.52,308.92,309.52,2600.0,309.07,309.52,308.92,309.52,2600.0
2018-07-06 13:15:00,309.26,309.5,308.99,309.16,4271.0,309.26,309.5,308.99,309.16,4271.0
2018-07-06 13:20:00,309.21,309.96,309.21,309.96,2600.0,309.21,309.96,309.21,309.96,2600.0
2018-07-06 13:25:00,310.07,310.63,309.87,310.63,3440.0,310.07,310.63,309.87,310.63,3440.0
2018-07-06 13:30:00,310.5,311.0,310.5,310.98,700.0,310.5,311.0,310.5,310.98,700.0
2018-07-06 13:35:00,310.97,311.23,310.96,311.04,600.0,310.97,311.23,310.96,311.04,600.0
2018-07-06 13:40:00,311.31,311.31,310.9,310.97,2500.0,311.31,311.31,310.9,310.97,2500.0
2018-07-06 13:45:00,310.97,310.97,310.97,310.97,100.0,310.97,310.97,310.97,310.97,100.0
2018-07-06 13:50:00,310.97,312.3,310.97,312.3,5470.0,310.97,312.3,310.97,312.3,5470.0
2018-07-06 13:55:00,312.23,312.59,312.1,312.5,3550.0,312.23,312.59,312.1,312.5,3550.0
2018-07-06 14:00:00,313.01,313.58,313.01,313.43,2870.0,313.01,313.58,313.01,313.43,2870.0
2018-07-06 14:05:00,313.58,313.58,313.56,313.57,500.0,313.58,313.58,313.56,313.57,500.0
2018-07-06 14:10:00,313.58,314.33,313.58,313.92,7247.0,313.58,314.33,313.58,313.92,7247.0
2018-07-06 14:15:00,314.19,314.32,313.78,314.13,9287.0,314.19,314.32,313.78,314.13,9287.0
2018-07-06 14:20:00,314.05,314.19,313.9,313.91,1860.0,314.05,314.19,313.9,313.91,1860.0
2018-07-06 14:25:00,313.94,314.43,313.94,314.43,2350.0,313.94,314.43,313.94,314.43,2350.0
2018-07-06 14:30:00,314.38,314.45,314.17,314.18,1579.0,314.38,314.45,314.17,314.18,1579.0
2018-07-06 14:35:00,314.17,314.44,314.03,314.39,2450.0,314.17,314.44,314.03,314.39,2450.0
2018-07-06 14:40:00,314.32,314.32,314.09,314.32,1700.0,314.32,314.32,314.09,314.32,1700.0
2018-07-06 14:45:00,314.25,314.36,314.17,314.25,1600.0,314.25,314.36,314.17,314.25,1600.0
2018-07-06 14:50:00,314.34,314.35,314.15,314.27,2020.0,314.34,314.35,314.15,314.27,2020.0
2018-07-06 14:55:00,314.24,314.87,314.21,314.47,4937.0,314.24,314.87,314.21,314.47,4937.0
2018-07-06 15:00:00,314.37,314.37,313.67,313.88,3781.0,314.37,314.37,313.67,313.88,3781.0
2018-07-06 15:05:00,313.88,314.37,313.88,314.0,2700.0,313.88,314.37,313.88,314.0,2700.0
2018-07-06 15:10:00,314.23,314.3,313.68,313.79,5695.0,314.23,314.3,313.68,313.79,5695.0
2018-07-06 15:15:00,313.93,313.93,313.28,313.33,4400.0,313.93,313.93,313.28,313.33,4400.0
2018-07-06 15:20:00,313.22,313.68,313.21,313.37,6510.0,313.22,313.68,313.21,313.37,6510.0
2018-07-06 15:25:00,313.44,314.08,313.24,313.42,5589.0,313.44,314.08,313.24,313.42,5589.0
2018-07-06 15:30:00,313.45,313.46,312.38,312.38,2730.0,313.45,313.46,312.38,312.38,2730.0
2018-07-06 15:35:00,312.49,312.67,312.18,312.38,2815.0,312.49,312.67,312.18,312.38,2815.0
2018-07-06 15:40:00,312.32,312.76,312.2,312.58,6944.0,312.32,312.76,312.2,312.58,6944.0
2018-07-06 15:45:00,312.44,312.86,312.25,312.54,10718.0,312.44,312.86,312.25,312.54,10718.0
2018-07-06 15:50:00,312.51,313.48,312.43,313.22,9800.0,312.51,313.48,312.43,313.22,9800.0
2018-07-06 15:55:00,313.39,313.39,312.59,312.85,16055.0,313.39,313.39,312.59,312.85,16055.0
2018-07-09 09:30:00,314.16,316.11,314.16,314.67,9760.0,314.16,316.11,314.16,314.67,9760.0
2018-07-09 09:35:00,314.68,315.47,311.01,311.92,4830.0,314.68,315.47,311.01,311.92,4830.0
2018-07-09 09:40:00,311.99,313.7,311.96,313.65,4186.0,311.99,313.7,311.96,313.65,4186.0
2018-07-09 09:45:00,312.5,313.1,311.81,311.96,6715.0,312.5,313.1,311.81,311.96,6715.0
2018-07-09 09:50:00,311.63,311.75,309.02,309.29,8430.0,311.63,311.75,309.02,309.29,8430.0
2018-07-09 09:55:00,309.0,310.18,309.0,309.56,6725.0,309.0,310.18,309.0,309.56,6725.0
2018-07-09 10:00:00,309.41,309.75,308.35,309.11,7586.0,309.41,309.75,308.35,309.11,7586.0
2018-07-09 10:05:00,309.11,309.11,308.3,308.3,4300.0,309.11,309.11,308.3,308.3,4300.0
2018-07-09 10:10:00,308.37,308.47,304.83,304.84,18063.0,308.37,308.47,304.83,304.84,18063.0
2018-07-09 10:15:00,304.95,306.04,304.02,304.41,14006.0,304.95,306.04,304.02,304.41,14006.0
2018-07-09 10:20:00,304.5,305.76,303.5,304.77,19368.0,304.5,305.76,303.5,304.77,19368.0
2018-07-09 10:25:00,304.64,304.79,303.29,303.31,27792.0,304.64,304.79,303.29,303.31,27792.0
2018-07-09 10:30:00,303.46,304.1,302.15,303.44,24565.0,303.46,304.1,302.15,303.44,24565.0
2018-07-09 10:35:00,303.44,306.26,303.43,305.99,11042.0,303.44,306.26,303.43,305.99,11042.0
2018-07-09 10:40:00,305.41,306.0,305.41,305.65,1990.0,305.41,306.0,305.41,305.65,1990.0
2018-07-09 10:45:00,305.62,306.62,305.35,306.2,3871.0,305.62,306.62,305.35,306.2,3871.0
2018-07-09 10:50:00,306.61,307.26,306.57,307.26,1392.0,306.61,307.26,306.57,307.26,1392.0
2018-07-09 10:55:00,306.88,307.37,306.63,307.37,600.0,306.88,307.37,306.63,307.37,600.0
2018-07-09 11:00:00,307.66,307.66,307.05,307.52,2500.0,307.66,307.66,307.05,307.52,2500.0
2018-07-09 11:05:00,307.37,307.72,307.3,307.43,2200.0,307.37,307.72,307.3,307.43,2200.0
2018-07-09 11:10:00,307.55,308.34,307.54,308.34,1800.0,307.55,308.34,307.54,308.34,1800.0
2018-07-09 11:15:00,308.34,308.43,307.98,308.16,3489.0,308.34,308.43,307.98,308.16,3489.0
2018-07-09 11:20:00,308.48,308.51,307.66,307.7,5027.0,308.48,308.51,307.66,307.7,5027.0
2018-07-09 11:25:00,307.83,307.84,307.31,307.84,5102.0,307.83,307.84,307.31,307.84,5102.0
2018-07-09 11:30:00,307.56,307.67,306.25,306.81,5298.0,307.56,307.67,306.25,306.81,5298.0
2018-07-09 11:35:00,307.12,307.54,306.81,306.81,13108.0,307.12,307.54,306.81,306.81,13108.0
2018-07-09 11:40:00,306.95,307.12,304.8,305.0,24832.0,306.95,307.12,304.8,305.0,24832.0
2018-07-09 11:45:00,304.9,305.0,304.24,304.6,3917.0,304.9,305.0,304.24,304.6,3917.0
2018-07-09 11:50:00,304.26,304.92,304.26,304.63,1779.0,304.26,304.92,304.26,304.63,1779.0
2018-07-09 11:55:00,304.57,305.0,304.57,304.6,4400.0,304.57,305.0,304.57,304.6,4400.0
2018-07-09 12:00:00,304.82,305.0,303.75,303.75,12390.0,304.82,305.0,303.75,303.75,12390.0
2018-07-09 12:05:00,303.62,304.69,303.29,304.34,3600.0,303.62,304.69,303.29,304.34,3600.0
2018-07-09 12:10:00,304.3,305.34,303.91,305.34,14430.0,304.3,305.34,303.91,305.34,14430.0
2018-07-09 12:15:00,304.98,305.45,304.73,305.45,2895.0,304.98,305.45,304.73,305.45,2895.0
2018-07-09 12:20:00,305.6,305.6,304.75,305.12,1600.0,305.6,305.6,304.75,305.12,1600.0
2018-07-09 12:25:00,305.1,305.1,304.94,304.94,400.0,305.1,305.1,304.94,304.94,400.0
2018-07-09 12:30:00,304.99,305.13,304.52,304.92,1700.0,304.99,305.13,304.52,304.92,1700.0
2018-07-09 12:35:00,305.35,305.35,305.34,305.35,100.0,305.35,305.35,305.34,305.35,100.0
2018-07-09 12:40:00,305.54,307.0,305.54,307.0,18502.0,305.54,307.0,305.54,307.0,18502.0
2018-07-09 12:45:00,307.3,307.3,307.12,307.13,600.0,307.3,307.3,307.12,307.13,600.0
2018-07-09 12:50:00,307.25,307.92,307.25,307.67,1300.0,307.25,307.92,307.25,307.67,1300.0
2018-07-09 12:55:00,307.82,308.1,307.82,307.94,800.0,307.82,308.1,307.82,307.94,800.0
2018-07-09 13:00:00,308.17,308.6,308.17,308.59,2414.0,308.17,308.6,308.17,308.59,2414.0
2018-07-09 13:05:00,308.74,308.74,308.26,308.31,900.0,308.74,308.74,308.26,308.31,900.0
2018-07-09 13:10:00,307.67,308.17,307.67,308.17,400.0,307.67,308.17,307.67,308.17,400.0
2018-07-09 13:15:00,308.23,308.25,308.22,308.25,200.0,308.23,308.25,308.22,308.25,200.0
2018-07-09 13:20:00,308.64,308.64,308.16,308.46,2200.0,308.64,308.64,308.16,308.46,2200.0
2018-07-09 13:25:00,308.55,308.6,308.1,308.53,2609.0,308.55,308.6,308.1,308.53,2609.0
2018-07-09 13:30:00,308.53,308.76,308.48,308.48,756.0,308.53,308.76,308.48,308.48,756.0
2018-07-09 13:35:00,308.87,309.27,308.75,309.27,3042.0,308.87,309.27,308.75,309.27,3042.0
2018-07-09 13:40:00,309.17,309.18,308.27,308.27,4062.0,309.17,309.18,308.27,308.27,4062.0
2018-07-09 13:45:00,308.0,308.0,307.66,307.91,2900.0,308.0,308.0,307.66,307.91,2900.0
2018-07-09 13:50:00,307.95,307.95,307.95,307.95,100.0,307.95,307.95,307.95,307.95,100.0
2018-07-09 13:55:00,307.74,307.9,307.57,307.75,2550.0,307.74,307.9,307.57,307.75,2550.0
2018-07-09 14:00:00,307.75,307.75,307.75,307.75,0.0,307.75,307.75,307.75,307.75,0.0
2018-07-09 14:05:00,307.27,307.76,307.12,307.76,1300.0,307.27,307.76,307.12,307.76,1300.0
2018-07-09 14:10:00,308.03,308.03,307.68,307.68,1100.0,308.03,308.03,307.68,307.68,1100.0
2018-07-09 14:15:00,307.69,308.59,307.68,308.59,4700.0,307.69,308.59,307.68,308.59,4700.0
2018-07-09 14:20:00,308.6,309.33,308.15,308.86,8051.0,308.6,309.33,308.15,308.86,8051.0
2018-07-09 14:25:00,309.04,309.37,308.92,309.09,2756.0,309.04,309.37,308.92,309.09,2756.0
2018-07-09 14:30:00,309.09,309.09,308.75,308.99,7460.0,309.09,309.09,308.75,308.99,7460.0
2018-07-09 14:35:00,308.93,309.19,308.85,309.06,711.0,308.93,309.19,308.85,309.06,711.0
2018-07-09 14:40:00,308.86,309.05,308.86,309.05,300.0,308.86,309.05,308.86,309.05,300.0
2018-07-09 14:45:00,309.05,309.05,308.99,308.99,200.0,309.05,309.05,308.99,308.99,200.0
2018-07-09 14:50:00,309.3,309.57,309.09,309.27,6866.0,309.3,309.57,309.09,309.27,6866.0
2018-07-09 14:55:00,309.26,309.31,309.14,309.31,1453.0,309.26,309.31,309.14,309.31,1453.0
2018-07-09 15:00:00,309.47,309.96,309.47,309.74,6584.0,309.47,309.96,309.47,309.74,6584.0
2018-07-09 15:05:00,309.79,309.91,309.78,309.81,1400.0,309.79,309.91,309.78,309.81,1400.0
2018-07-09 15:10:00,309.71,310.25,309.63,310.25,1650.0,309.71,310.25,309.63,310.25,1650.0
2018-07-09 15:15:00,310.16,310.68,310.08,310.12,7250.0,310.16,310.68,310.08,310.12,7250.0
2018-07-09 15:20:00,310.18,310.49,309.4,309.66,9303.0,310.18,310.49,309.4,309.66,9303.0
2018-07-09 15:25:00,309.68,310.02,309.64,309.66,2656.0,309.68,310.02,309.64,309.66,2656.0
2018-07-09 15:30:00,309.67,309.67,309.17,309.38,2366.0,309.67,309.67,309.17,309.38,2366.0
2018-07-09 15:35:00,309.78,309.84,309.29,309.65,3000.0,309.78,309.84,309.29,309.65,3000.0
2018-07-09 15:40:00,309.65,310.43,309.56,310.17,9749.0,309.65,310.43,309.56,310.17,9749.0
2018-07-09 15:45:00,310.15,310.4,309.98,310.23,5157.0,310.15,310.4,309.98,310.23,5157.0
2018-07-09 15:50:00,310.12,310.31,309.83,310.0,11014.0,310.12,310.31,309.83,310.0,11014.0
2018-07-09 15:55:00,310.08,310.18,309.67,309.78,16351.0,310.08,310.18,309.67,309.78,16351.0
2018-07-10 09:30:00,311.3,312.0,310.43,310.62,4633.0,311.3,312.0,310.43,310.62,4633.0
2018-07-10 09:35:00,311.38,312.0,307.51,307.51,16175.0,311.38,312.0,307.51,307.51,16175.0
2018-07-10 09:40:00,307.51,308.88,306.94,308.28,13750.0,307.51,308.88,306.94,308.28,13750.0
2018-07-10 09:45:00,308.02,308.02,307.0,307.02,4700.0,308.02,308.02,307.0,307.02,4700.0
2018-07-10 09:50:00,306.94,308.24,306.94,307.69,13200.0,306.94,308.24,306.94,307.69,13200.0
2018-07-10 09:55:00,307.69,308.46,307.0,307.34,23572.0,307.69,308.46,307.0,307.34,23572.0
2018-07-10 10:00:00,307.27,307.91,307.27,307.54,3900.0,307.27,307.91,307.27,307.54,3900.0
2018-07-10 10:05:00,307.07,307.45,305.39,305.5,2050.0,307.07,307.45,305.39,305.5,2050.0
2018-07-10 10:10:00,305.68,306.37,305.26,306.07,13400.0,305.68,306.37,305.26,306.07,13400.0
2018-07-10 10:15:00,306.0,306.34,305.27,305.83,11112.0,306.0,306.34,305.27,305.83,11112.0
2018-07-10 10:20:00,306.02,306.57,305.96,306.01,4100.0,306.02,306.57,305.96,306.01,4100.0
2018-07-10 10:25:00,306.06,306.06,305.45,305.54,6963.0,306.06,306.06,305.45,305.54,6963.0
2018-07-10 10:30:00,305.55,307.13,305.55,306.75,3000.0,305.55,307.13,305.55,306.75,3000.0
2018-07-10 10:35:00,306.77,306.77,306.25,306.5,10463.0,306.77,306.77,306.25,306.5,10463.0
2018-07-10 10:40:00,306.44,306.81,306.29,306.78,5400.0,306.44,306.81,306.29,306.78,5400.0
2018-07-10 10:45:00,306.74,307.14,306.73,307.14,3253.0,306.74,307.14,306.73,307.14,3253.0
2018-07-10 10:50:00,307.46,307.46,306.89,307.32,1183.0,307.46,307.46,306.89,307.32,1183.0
2018-07-10 10:55:00,307.33,308.45,307.11,308.08,5142.0,307.33,308.45,307.11,308.08,5142.0
2018-07-10 11:00:00,308.28,308.51,308.06,308.16,12848.0,308.28,308.51,308.06,308.16,12848.0
2018-07-10 11:05:00,308.21,308.21,307.73,307.73,4246.0,308.21,308.21,307.73,307.73,4246.0
2018-07-10 11:10:00,307.63,307.64,306.97,307.21,1700.0,307.63,307.64,306.97,307.21,1700.0
2018-07-10 11:15:00,306.95,307.19,306.47,307.19,2900.0,306.95,307.19,306.47,307.19,2900.0
2018-07-10 11:20:00,307.28,307.71,307.28,307.71,2746.0,307.28,307.71,307.28,307.71,2746.0
2018-07-10 11:25:00,307.53,307.53,307.03,307.41,1500.0,307.53,307.53,307.03,307.41,1500.0
2018-07-10 11:30:00,307.12,307.43,306.5,306.5,1450.0,307.12,307.43,306.5,306.5,1450.0
2018-07-10 11:35:00,306.77,307.89,306.77,307.89,1690.0,306.77,307.89,306.77,307.89,1690.0
2018-07-10 11:40:00,308.23,308.24,307.68,307.68,2998.0,308.23,308.24,307.68,307.68,2998.0
2018-07-10 11:45:00,307.43,307.7,307.32,307.32,2700.0,307.43,307.7,307.32,307.32,2700.0
2018-07-10 11:50:00,307.21,307.21,306.97,306.97,650.0,307.21,307.21,306.97,306.97,650.0
2018-07-10 11:55:00,306.74,307.14,306.61,306.99,2300.0,306.74,307.14,306.61,306.99,2300.0
2018-07-10 12:00:00,307.01,307.3,306.96,307.25,4331.0,307.01,307.3,306.96,307.25,4331.0
2018-07-10 12:05:00,307.04,307.19,306.75,307.0,8017.0,307.04,307.19,306.75,307.0,8017.0
2018-07-10 12:10:00,306.82,307.25,306.81,307.04,5798.0,306.82,307.25,306.81,307.04,5798.0
2018-07-10 12:15:00,307.17,307.19,307.17,307.18,1300.0,307.17,307.19,307.17,307.18,1300.0
2018-07-10 12:20:00,307.27,307.32,306.77,307.09,3823.0,307.27,307.32,306.77,307.09,3823.0
2018-07-10 12:25:00,307.0,307.28,306.94,307.0,8997.0,307.0,307.28,306.94,307.0,8997.0
2018-07-10 12:30:00,307.19,307.2,306.9,307.14,1300.0,307.19,307.2,306.9,307.14,1300.0
2018-07-10 12:35:00,307.07,307.15,306.83,306.9,6500.0,307.07,307.15,306.83,306.9,6500.0
2018-07-10 12:40:00,306.91,307.16,306.84,306.84,3699.0,306.91,307.16,306.84,306.84,3699.0
2018-07-10 12:45:00,306.88,307.07,306.82,306.88,3247.0,306.88,307.07,306.82,306.88,3247.0
2018-07-10 12:50:00,306.78,307.07,306.76,307.0,4255.0,306.78,307.07,306.76,307.0,4255.0
2018-07-10 12:55:00,306.94,307.26,306.88,307.0,12527.0,306.94,307.26,306.88,307.0,12527.0
2018-07-10 13:00:00,306.94,307.07,306.88,306.94,2703.0,306.94,307.07,306.88,306.94,2703.0
2018-07-10 13:05:00,306.96,307.21,306.66,306.98,12684.0,306.96,307.21,306.66,306.98,12684.0
2018-07-10 13:10:00,306.84,307.18,306.81,306.99,7011.0,306.84,307.18,306.81,306.99,7011.0
2018-07-10 13:15:00,307.04,307.15,306.62,306.62,9500.0,307.04,307.15,306.62,306.62,9500.0
2018-07-10 13:20:00,306.52,306.66,306.35,306.35,2037.0,306.52,306.66,306.35,306.35,2037.0
2018-07-10 13:25:00,306.52,306.76,306.52,306.56,1603.0,306.52,306.76,306.52,306.56,1603.0
2018-07-10 13:30:00,306.8,307.1,306.8,307.09,967.0,306.8,307.1,306.8,307.09,967.0
2018-07-10 13:35:00,307.07,307.08,306.82,306.89,800.0,307.07,307.08,306.82,306.89,800.0
2018-07-10 13:40:00,306.94,307.12,306.94,307.02,721.0,306.94,307.12,306.94,307.02,721.0
2018-07-10 13:45:00,307.03,307.03,306.33,306.48,1411.0,307.03,307.03,306.33,306.48,1411.0
2018-07-10 13:50:00,306.23,307.08,306.23,306.95,1800.0,306.23,307.08,306.23,306.95,1800.0
2018-07-10 13:55:00,307.15,307.35,307.06,307.32,1400.0,307.15,307.35,307.06,307.32,1400.0
2018-07-10 14:00:00,307.14,307.49,307.14,307.41,1255.0,307.14,307.49,307.14,307.41,1255.0
2018-07-10 14:05:00,307.13,307.17,307.12,307.17,200.0,307.13,307.17,307.12,307.17,200.0
2018-07-10 14:10:00,307.24,307.55,307.24,307.27,1500.0,307.24,307.55,307.24,307.27,1500.0
2018-07-10 14:15:00,307.15,307.15,306.51,306.6,1710.0,307.15,307.15,306.51,306.6,1710.0
2018-07-10 14:20:00,306.84,306.84,306.62,306.62,300.0,306.84,306.84,306.62,306.62,300.0
2018-07-10 14:25:00,306.62,306.65,306.62,306.65,500.0,306.62,306.65,306.62,306.65,500.0
2018-07-10 14:30:00,306.97,307.04,306.72,306.79,1000.0,306.97,307.04,306.72,306.79,1000.0
2018-07-10 14:35:00,306.81,306.94,306.79,306.79,500.0,306.81,306.94,306.79,306.79,500.0
2018-07-10 14:40:00,307.11,307.11,306.85,306.93,10201.0,307.11,307.11,306.85,306.93,10201.0
2018-07-10 14:45:00,306.93,307.85,306.72,307.56,13700.0,306.93,307.85,306.72,307.56,13700.0
2018-07-10 14:50:00,307.6,307.7,307.3,307.49,11453.0,307.6,307.7,307.3,307.49,11453.0
2018-07-10 14:55:00,307.5,307.98,307.33,307.79,11895.0,307.5,307.98,307.33,307.79,11895.0
2018-07-10 15:00:00,307.98,308.12,307.9,308.11,433.0,307.98,308.12,307.9,308.11,433.0
2018-07-10 15:05:00,308.06,308.2,307.98,307.98,1400.0,308.06,308.2,307.98,307.98,1400.0
2018-07-10 15:10:00,308.19,308.3,308.01,308.2,9100.0,308.19,308.3,308.01,308.2,9100.0
2018-07-10 15:15:00,307.91,308.04,307.5,307.5,2107.0,307.91,308.04,307.5,307.5,2107.0
2018-07-10 15:20:00,307.41,307.41,307.22,307.22,1527.0,307.41,307.41,307.22,307.22,1527.0
2018-07-10 15:25:00,306.91,307.0,306.69,306.69,1100.0,306.91,307.0,306.69,306.69,1100.0
2018-07-10 15:30:00,306.68,307.64,306.67,307.49,7500.0,306.68,307.64,306.67,307.49,7500.0
2018-07-10 15:35:00,307.56,307.73,307.56,307.61,500.0,307.56,307.73,307.56,307.61,500.0
2018-07-10 15:40:00,307.56,307.74,307.47,307.6,4600.0,307.56,307.74,307.47,307.6,4600.0
2018-07-10 15:45:00,307.59,308.12,307.58,307.96,3100.0,307.59,308.12,307.58,307.96,3100.0
2018-07-10 15:50:00,308.1,308.81,308.1,308.58,24775.0,308.1,308.81,308.1,308.58,24775.0
2018-07-10 15:55:00,308.5,308.87,307.88,308.1,44462.0,308.5,308.87,307.88,308.1,44462.0
2018-07-11 09:30:00,303.12,305.76,300.0,304.61,23054.0,303.12,305.76,300.0,304.61,23054.0
2018-07-11 09:35:00,304.61,305.94,303.96,305.61,2969.0,304.61,305.94,303.96,305.61,2969.0
2018-07-11 09:40:00,305.5,305.5,302.13,303.53,9586.0,305.5,305.5,302.13,303.53,9586.0
2018-07-11 09:45:00,305.11,305.11,303.67,303.81,3000.0,305.11,305.11,303.67,303.81,3000.0
2018-07-11 09:50:00,304.47,305.01,304.01,304.52,3200.0,304.47,305.01,304.01,304.52,3200.0
2018-07-11 09:55:00,305.1,305.65,304.0,304.51,4110.0,305.1,305.65,304.0,304.51,4110.0
2018-07-11 10:00:00,304.53,305.19,304.26,304.26,6150.0,304.53,305.19,304.26,304.26,6150.0
2018-07-11 10:05:00,304.0,305.07,303.99,305.07,1500.0,304.0,305.07,303.99,305.07,1500.0
2018-07-11 10:10:00,304.65,304.65,303.19,303.2,7900.0,304.65,304.65,303.19,303.2,7900.0
2018-07-11 10:15:00,303.57,305.17,303.57,305.17,1511.0,303.57,305.17,303.57,305.17,1511.0
2018-07-11 10:20:00,305.0,305.0,304.31,304.31,1236.0,305.0,305.0,304.31,304.31,1236.0
2018-07-11 10:25:00,304.22,306.05,304.21,306.04,2850.0,304.22,306.05,304.21,306.04,2850.0
2018-07-11 10:30:00,306.09,306.09,305.19,305.19,2021.0,306.09,306.09,305.19,305.19,2021.0
2018-07-11 10:35:00,304.92,306.16,304.92,306.16,1800.0,304.92,306.16,304.92,306.16,1800.0
2018-07-11 10:40:00,306.09,306.6,306.01,306.56,1300.0,306.09,306.6,306.01,306.56,1300.0
2018-07-11 10:45:00,306.01,306.01,305.54,305.54,800.0,306.01,306.01,305.54,305.54,800.0
2018-07-11 10:50:00,305.5,306.18,305.3,305.82,2700.0,305.5,306.18,305.3,305.82,2700.0
2018-07-11 10:55:00,306.07,306.07,305.04,305.44,1950.0,306.07,306.07,305.04,305.44,1950.0
2018-07-11 11:00:00,305.85,306.47,304.34,304.35,4600.0,305.85,306.47,304.34,304.35,4600.0
2018-07-11 11:05:00,304.0,304.79,303.42,304.08,2570.0,304.0,304.79,303.42,304.08,2570.0
2018-07-11 11:10:00,304.23,304.32,303.25,303.77,12145.0,304.23,304.32,303.25,303.77,12145.0
2018-07-11 11:15:00,303.66,304.24,303.36,303.58,6056.0,303.66,304.24,303.36,303.58,6056.0
2018-07-11 11:20:00,303.28,303.77,303.23,303.77,500.0,303.28,303.77,303.23,303.77,500.0
2018-07-11 11:25:00,303.18,304.48,303.18,303.41,2600.0,303.18,304.48,303.18,303.41,2600.0
2018-07-11 11:30:00,303.88,303.99,303.78,303.94,1003.0,303.88,303.99,303.78,303.94,1003.0
2018-07-11 11:35:00,303.81,304.22,303.62,303.62,5200.0,303.81,304.22,303.62,303.62,5200.0
2018-07-11 11:40:00,303.9,303.9,303.34,303.85,1200.0,303.9,303.9,303.34,303.85,1200.0
2018-07-11 11:45:00,303.77,304.14,303.77,304.14,6460.0,303.77,304.14,303.77,304.14,6460.0
2018-07-11 11:50:00,304.7,306.19,304.7,305.5,6475.0,304.7,306.19,304.7,305.5,6475.0
2018-07-11 11:55:00,305.61,306.33,305.6,305.68,1860.0,305.61,306.33,305.6,305.68,1860.0
2018-07-11 12:00:00,305.68,305.68,305.68,305.68,0.0,305.68,305.68,305.68,305.68,0.0
2018-07-11 12:05:00,305.75,305.87,305.28,305.28,1904.0,305.75,305.87,305.28,305.28,1904.0
2018-07-11 12:10:00,305.39,305.39,305.03,305.28,1600.0,305.39,305.39,305.03,305.28,1600.0
2018-07-11 12:15:00,305.25,305.25,304.76,304.76,800.0,305.25,305.25,304.76,304.76,800.0
2018-07-11 12:20:00,305.07,305.48,305.07,305.48,800.0,305.07,305.48,305.07,305.48,800.0
2018-07-11 12:25:00,304.87,305.12,304.72,305.1,400.0,304.87,305.12,304.72,305.1,400.0
2018-07-11 12:30:00,305.12,305.25,304.8,305.22,900.0,305.12,305.25,304.8,305.22,900.0
2018-07-11 12:35:00,305.0,305.39,305.0,305.08,1430.0,305.0,305.39,305.0,305.08,1430.0
2018-07-11 12:40:00,305.49,305.58,305.27,305.27,898.0,305.49,305.58,305.27,305.27,898.0
2018-07-11 12:45:00,305.26,305.26,304.84,305.0,700.0,305.26,305.26,304.84,305.0,700.0
2018-07-11 12:50:00,305.42,305.45,305.42,305.42,350.0,305.42,305.45,305.42,305.42,350.0
2018-07-11 12:55:00,305.07,305.07,305.07,305.07,200.0,305.07,305.07,305.07,305.07,200.0
2018-07-11 13:00:00,304.66,305.28,304.66,305.08,1400.0,304.66,305.28,304.66,305.08,1400.0
2018-07-11 13:05:00,305.35,305.36,305.34,305.34,300.0,305.35,305.36,305.34,305.34,300.0
2018-07-11 13:10:00,305.17,305.28,305.0,305.28,300.0,305.17,305.28,305.0,305.28,300.0
2018-07-11 13:15:00,304.88,305.07,304.77,305.06,2300.0,304.88,305.07,304.77,305.06,2300.0
2018-07-11 13:20:00,305.64,305.98,305.44,305.98,4700.0,305.64,305.98,305.44,305.98,4700.0
2018-07-11 13:25:00,306.3,306.55,305.53,305.61,7369.0,306.3,306.55,305.53,305.61,7369.0
2018-07-11 13:30:00,305.87,305.88,304.62,305.0,36500.0,305.87,305.88,304.62,305.0,36500.0
2018-07-11 13:35:00,304.92,305.89,304.91,305.67,4551.0,304.92,305.89,304.91,305.67,4551.0
2018-07-11 13:40:00,305.4,305.65,305.02,305.02,700.0,305.4,305.65,305.02,305.02,700.0
2018-07-11 13:45:00,305.09,305.09,304.68,304.97,3030.0,305.09,305.09,304.68,304.97,3030.0
2018-07-11 13:50:00,304.94,304.94,304.93,304.94,100.0,304.94,304.94,304.93,304.94,100.0
2018-07-11 13:55:00,304.68,304.68,304.59,304.59,600.0,304.68,304.68,304.59,304.59,600.0
2018-07-11 14:00:00,304.36,304.4,303.86,303.86,1893.0,304.36,304.4,303.86,303.86,1893.0
2018-07-11 14:05:00,304.1,304.1,303.05,303.05,1455.0,304.1,304.1,303.05,303.05,1455.0
2018-07-11 14:10:00,303.06,303.06,302.7,302.73,3300.0,303.06,303.06,302.7,302.73,3300.0
2018-07-11 14:15:00,302.69,302.69,302.25,302.43,2103.0,302.69,302.69,302.25,302.43,2103.0
2018-07-11 14:20:00,302.46,303.41,302.45,303.41,2000.0,302.46,303.41,302.45,303.41,2000.0
2018-07-11 14:25:00,303.43,303.45,303.43,303.44,800.0,303.43,303.45,303.43,303.44,800.0
2018-07-11 14:30:00,303.61,303.61,303.08,303.32,6701.0,303.61,303.61,303.08,303.32,6701.0
2018-07-11 14:35:00,303.3,303.86,303.29,303.74,2324.0,303.3,303.86,303.29,303.74,2324.0
2018-07-11 14:40:00,303.61,304.66,303.61,304.62,2563.0,303.61,304.66,303.61,304.62,2563.0
2018-07-11 14:45:00,304.63,304.86,304.5,304.7,700.0,304.63,304.86,304.5,304.7,700.0
2018-07-11 14:50:00,304.67,304.67,304.22,304.22,1700.0,304.67,304.67,304.22,304.22,1700.0
2018-07-11 14:55:00,304.19,304.19,303.68,304.02,600.0,304.19,304.19,303.68,304.02,600.0
2018-07-11 15:00:00,303.69,304.08,303.23,304.08,4500.0,303.69,304.08,303.23,304.08,4500.0
2018-07-11 15:05:00,303.89,304.45,303.66,304.44,1300.0,303.89,304.45,303.66,304.44,1300.0
2018-07-11 15:10:00,304.34,304.39,304.14,304.18,1200.0,304.34,304.39,304.14,304.18,1200.0
2018-07-11 15:15:00,304.1,304.32,303.53,303.76,2094.0,304.1,304.32,303.53,303.76,2094.0
2018-07-11 15:20:00,303.82,304.02,303.57,303.8,3800.0,303.82,304.02,303.57,303.8,3800.0
2018-07-11 15:25:00,303.81,304.3,303.8,303.89,3807.0,303.81,304.3,303.8,303.89,3807.0
2018-07-11 15:30:00,303.98,303.98,303.59,303.82,2904.0,303.98,303.98,303.59,303.82,2904.0
2018-07-11 15:35:00,304.04,304.19,303.69,304.19,3501.0,304.04,304.19,303.69,304.19,3501.0
2018-07-11 15:40:00,304.26,304.26,303.56,303.91,5950.0,304.26,304.26,303.56,303.91,5950.0
2018-07-11 15:45:00,303.91,304.3,303.8,303.8,5159.0,303.91,304.3,303.8,303.8,5159.0
2018-07-11 15:50:00,303.78,303.85,303.06,303.19,14204.0,303.78,303.85,303.06,303.19,14204.0
2018-07-11 15:55:00,303.09,303.44,302.82,303.42,26269.0,303.09,303.44,302.82,303.42,26269.0
2018-07-12 09:30:00,306.09,306.09,303.71,305.49,7657.0,306.09,306.09,303.71,305.49,7657.0
2018-07-12 09:35:00,305.48,307.0,303.67,307.0,8780.0,305.48,307.0,303.67,307.0,8780.0
2018-07-12 09:40:00,306.83,307.31,305.74,306.03,10100.0,306.83,307.31,305.74,306.03,10100.0
2018-07-12 09:45:00,305.89,306.61,305.27,305.27,8480.0,305.89,306.61,305.27,305.27,8480.0
2018-07-12 09:50:00,305.31,308.6,305.3,308.56,11878.0,305.31,308.6,305.3,308.56,11878.0
2018-07-12 09:55:00,308.59,309.56,308.59,308.92,4050.0,308.59,309.56,308.59,308.92,4050.0
2018-07-12 10:00:00,309.4,309.6,308.75,308.99,9536.0,309.4,309.6,308.75,308.99,9536.0
2018-07-12 10:05:00,309.45,309.87,308.75,308.84,14660.0,309.45,309.87,308.75,308.84,14660.0
2018-07-12 10:10:00,308.98,308.98,308.24,308.35,9738.0,308.98,308.98,308.24,308.35,9738.0
2018-07-12 10:15:00,308.01,308.41,307.71,308.41,2936.0,308.01,308.41,307.71,308.41,2936.0
2018-07-12 10:20:00,308.47,308.5,307.77,307.82,7683.0,308.47,308.5,307.77,307.82,7683.0
2018-07-12 10:25:00,307.83,308.67,307.51,308.37,3200.0,307.83,308.67,307.51,308.37,3200.0
2018-07-12 10:30:00,308.48,309.26,308.47,308.92,14203.0,308.48,309.26,308.47,308.92,14203.0
2018-07-12 10:35:00,308.92,310.82,308.75,310.37,25035.0,308.92,310.82,308.75,310.37,25035.0
2018-07-12 10:40:00,310.37,310.76,309.71,309.92,7935.0,310.37,310.76,309.71,309.92,7935.0
2018-07-12 10:45:00,309.8,310.9,309.8,310.9,1300.0,309.8,310.9,309.8,310.9,1300.0
2018-07-12 10:50:00,310.79,311.4,310.74,311.4,4246.0,310.79,311.4,310.74,311.4,4246.0
2018-07-12 10:55:00,311.47,312.8,311.04,311.16,17399.0,311.47,312.8,311.04,311.16,17399.0
2018-07-12 11:00:00,311.5,311.5,310.0,310.77,5512.0,311.5,311.5,310.0,310.77,5512.0
2018-07-12 11:05:00,310.9,311.48,310.56,311.21,2700.0,310.9,311.48,310.56,311.21,2700.0
2018-07-12 11:10:00,311.19,311.43,310.9,311.03,2300.0,311.19,311.43,310.9,311.03,2300.0
2018-07-12 11:15:00,311.28,311.51,310.65,310.85,3278.0,311.28,311.51,310.65,310.85,3278.0
2018-07-12 11:20:00,310.61,311.75,310.61,311.45,2410.0,310.61,311.75,310.61,311.45,2410.0
2018-07-12 11:25:00,311.64,312.57,311.32,312.48,5100.0,311.64,312.57,311.32,312.48,5100.0
2018-07-12 11:30:00,312.85,313.4,312.7,313.27,3230.0,312.85,313.4,312.7,313.27,3230.0
2018-07-12 11:35:00,313.25,313.47,312.31,313.09,4379.0,313.25,313.47,312.31,313.09,4379.0
2018-07-12 11:40:00,313.48,313.49,313.04,313.45,1050.0,313.48,313.49,313.04,313.45,1050.0
2018-07-12 11:45:00,313.57,314.24,313.55,313.91,6507.0,313.57,314.24,313.55,313.91,6507.0
2018-07-12 11:50:00,313.98,314.31,312.69,313.68,10095.0,313.98,314.31,312.69,313.68,10095.0
2018-07-12 11:55:00,314.07,314.8,313.82,314.8,4770.0,314.07,314.8,313.82,314.8,4770.0
2018-07-12 12:00:00,314.82,314.98,314.45,314.63,1800.0,314.82,314.98,314.45,314.63,1800.0
2018-07-12 12:05:00,314.66,314.98,314.44,314.73,3800.0,314.66,314.98,314.44,314.73,3800.0
2018-07-12 12:10:00,314.72,315.31,314.72,315.05,4214.0,314.72,315.31,314.72,315.05,4214.0
2018-07-12 12:15:00,315.1,315.11,314.3,314.38,4800.0,315.1,315.11,314.3,314.38,4800.0
2018-07-12 12:20:00,314.46,314.46,314.31,314.31,300.0,314.46,314.46,314.31,314.31,300.0
2018-07-12 12:25:00,314.32,314.38,314.27,314.36,1250.0,314.32,314.38,314.27,314.36,1250.0
2018-07-12 12:30:00,314.5,314.5,314.06,314.19,2250.0,314.5,314.5,314.06,314.19,2250.0
2018-07-12 12:35:00,314.19,314.21,313.74,313.88,1700.0,314.19,314.21,313.74,313.88,1700.0
2018-07-12 12:40:00,313.89,313.92,313.71,313.71,1200.0,313.89,313.92,313.71,313.71,1200.0
2018-07-12 12:45:00,313.71,313.71,313.71,313.71,0.0,313.71,313.71,313.71,313.71,0.0
2018-07-12 12:50:00,314.07,314.24,313.92,314.24,860.0,314.07,314.24,313.92,314.24,860.0
2018-07-12 12:55:00,314.38,314.43,314.21,314.28,1200.0,314.38,314.43,314.21,314.28,1200.0
2018-07-12 13:00:00,314.34,314.49,314.19,314.19,5187.0,314.34,314.49,314.19,314.19,5187.0
2018-07-12 13:05:00,314.2,314.22,313.77,313.89,9066.0,314.2,314.22,313.77,313.89,9066.0
2018-07-12 13:10:00,313.9,314.25,313.9,314.25,600.0,313.9,314.25,313.9,314.25,600.0
2018-07-12 13:15:00,314.5,314.79,314.5,314.79,718.0,314.5,314.79,314.5,314.79,718.0
2018-07-12 13:20:00,314.95,315.17,314.71,315.17,1604.0,314.95,315.17,314.71,315.17,1604.0
2018-07-12 13:25:00,315.1,315.89,315.08,315.85,4913.0,315.1,315.89,315.08,315.85,4913.0
2018-07-12 13:30:00,315.47,315.91,315.47,315.91,1316.0,315.47,315.91,315.47,315.91,1316.0
2018-07-12 13:35:00,315.97,317.48,315.97,317.18,7551.0,315.97,317.48,315.97,317.18,7551.0
2018-07-12 13:40:00,317.42,318.54,317.39,318.33,10844.0,317.42,318.54,317.39,318.33,10844.0
2018-07-12 13:45:00,318.44,318.6,318.13,318.34,7200.0,318.44,318.6,318.13,318.34,7200.0
2018-07-12 13:50:00,318.23,318.36,317.4,317.66,6400.0,318.23,318.36,317.4,317.66,6400.0
2018-07-12 13:55:00,317.68,317.83,317.51,317.51,3000.0,317.68,317.83,317.51,317.51,3000.0
2018-07-12 14:00:00,317.53,317.57,317.07,317.4,2636.0,317.53,317.57,317.07,317.4,2636.0
2018-07-12 14:05:00,317.13,317.49,316.06,316.06,4100.0,317.13,317.49,316.06,316.06,4100.0
2018-07-12 14:10:00,316.07,316.96,316.07,316.96,4400.0,316.07,316.96,316.07,316.96,4400.0
2018-07-12 14:15:00,317.25,317.88,317.25,317.88,2965.0,317.25,317.88,317.25,317.88,2965.0
2018-07-12 14:20:00,317.86,318.82,317.8,318.77,9469.0,317.86,318.82,317.8,318.77,9469.0
2018-07-12 14:25:00,318.72,318.74,317.92,318.54,7731.0,318.72,318.74,317.92,318.54,7731.0
2018-07-12 14:30:00,318.52,319.81,318.39,319.81,6545.0,318.52,319.81,318.39,319.81,6545.0
2018-07-12 14:35:00,319.83,319.83,319.22,319.26,2500.0,319.83,319.83,319.22,319.26,2500.0
2018-07-12 14:40:00,319.14,319.14,318.34,318.4,3100.0,319.14,319.14,318.34,318.4,3100.0
2018-07-12 14:45:00,318.49,319.28,318.49,318.91,13437.0,318.49,319.28,318.49,318.91,13437.0
2018-07-12 14:50:00,319.01,319.59,319.0,319.43,27752.0,319.01,319.59,319.0,319.43,27752.0
2018-07-12 14:55:00,319.4,321.22,319.39,320.72,12424.0,319.4,321.22,319.39,320.72,12424.0
2018-07-12 15:00:00,320.79,321.61,320.43,320.9,11948.0,320.79,321.61,320.43,320.9,11948.0
2018-07-12 15:05:00,321.02,321.23,320.83,321.04,22394.0,321.02,321.23,320.83,321.04,22394.0
2018-07-12 15:10:00,321.04,321.1,319.28,320.37,15608.0,321.04,321.1,319.28,320.37,15608.0
2018-07-12 15:15:00,320.78,320.86,319.36,319.85,17808.0,320.78,320.86,319.36,319.85,17808.0
2018-07-12 15:20:00,319.91,319.91,318.25,318.4,14973.0,319.91,319.91,318.25,318.4,14973.0
2018-07-12 15:25:00,318.19,318.8,316.89,316.89,11698.0,318.19,318.8,316.89,316.89,11698.0
2018-07-12 15:30:00,317.12,318.35,316.77,317.72,15417.0,317.12,318.35,316.77,317.72,15417.0
2018-07-12 15:35:00,317.78,318.0,316.5,316.5,8950.0,317.78,318.0,316.5,316.5,8950.0
2018-07-12 15:40:00,316.66,317.93,316.66,317.44,9107.0,316.66,317.93,316.66,317.44,9107.0
2018-07-12 15:45:00,317.41,317.41,316.64,316.92,8128.0,317.41,317.41,316.64,316.92,8128.0
2018-07-12 15:50:00,316.92,318.28,316.91,318.0,23883.0,316.92,318.28,316.91,318.0,23883.0
2018-07-12 15:55:00,318.0,318.3,317.71,318.05,21925.0,318.0,318.3,317.71,318.05,21925.0
2018-07-13 09:30:00,318.0,319.9,316.01,319.85,10068.0,318.0,319.9,316.01,319.85,10068.0
2018-07-13 09:35:00,319.67,320.31,317.96,320.3,5660.0,319.67,320.31,317.96,320.3,5660.0
2018-07-13 09:40:00,320.67,323.01,319.6,322.0,10174.0,320.67,323.01,319.6,322.0,10174.0
2018-07-13 09:45:00,321.31,321.31,318.11,319.01,11872.0,321.31,321.31,318.11,319.01,11872.0
2018-07-13 09:50:00,319.52,319.52,316.11,316.12,5400.0,319.52,319.52,316.11,316.12,5400.0
2018-07-13 09:55:00,315.77,316.62,315.13,316.07,9550.0,315.77,316.62,315.13,316.07,9550.0
2018-07-13 10:00:00,316.05,319.02,315.64,318.82,6650.0,316.05,319.02,315.64,318.82,6650.0
2018-07-13 10:05:00,319.33,320.16,318.87,319.47,8367.0,319.33,320.16,318.87,319.47,8367.0
2018-07-13 10:10:00,319.42,319.7,318.26,318.89,4124.0,319.42,319.7,318.26,318.89,4124.0
2018-07-13 10:15:00,319.01,320.04,318.98,319.82,5509.0,319.01,320.04,318.98,319.82,5509.0
2018-07-13 10:20:00,319.82,321.0,319.82,320.69,2800.0,319.82,321.0,319.82,320.69,2800.0
2018-07-13 10:25:00,320.76,321.36,320.5,321.36,3058.0,320.76,321.36,320.5,321.36,3058.0
2018-07-13 10:30:00,321.85,322.58,321.36,322.07,13593.0,321.85,322.58,321.36,322.07,13593.0
2018-07-13 10:35:00,322.07,322.37,321.75,322.18,2947.0,322.07,322.37,321.75,322.18,2947.0
2018-07-13 10:40:00,322.15,322.18,321.7,321.72,6089.0,322.15,322.18,321.7,321.72,6089.0
2018-07-13 10:45:00,321.75,322.36,321.75,322.02,4250.0,321.75,322.36,321.75,322.02,4250.0
2018-07-13 10:50:00,321.72,322.2,321.36,322.2,3707.0,321.72,322.2,321.36,322.2,3707.0
2018-07-13 10:55:00,322.0,323.47,321.93,323.14,8455.0,322.0,323.47,321.93,323.14,8455.0
2018-07-13 11:00:00,323.31,323.91,323.21,323.43,3616.0,323.31,323.91,323.21,323.43,3616.0
2018-07-13 11:05:00,323.52,324.53,323.22,323.69,12259.0,323.52,324.53,323.22,323.69,12259.0
2018-07-13 11:10:00,323.59,324.94,323.36,324.94,14061.0,323.59,324.94,323.36,324.94,14061.0
2018-07-13 11:15:00,324.99,325.95,324.37,324.68,13370.0,324.99,325.95,324.37,324.68,13370.0
2018-07-13 11:20:00,324.33,324.34,323.41,323.61,4211.0,324.33,324.34,323.41,323.61,4211.0
2018-07-13 11:25:00,323.56,324.39,323.42,324.39,6011.0,323.56,324.39,323.42,324.39,6011.0
2018-07-13 11:30:00,324.21,325.59,323.87,325.32,7940.0,324.21,325.59,323.87,325.32,7940.0
2018-07-13 11:35:00,325.39,325.8,325.22,325.28,10559.0,325.39,325.8,325.22,325.28,10559.0
2018-07-13 11:40:00,325.29,326.2,325.29,326.17,17866.0,325.29,326.2,325.29,326.17,17866.0
2018-07-13 11:45:00,326.21,326.34,325.44,326.03,5305.0,326.21,326.34,325.44,326.03,5305.0
2018-07-13 11:50:00,326.02,327.12,325.93,327.12,8708.0,326.02,327.12,325.93,327.12,8708.0
2018-07-13 11:55:00,327.42,327.57,326.99,327.44,18644.0,327.42,327.57,326.99,327.44,18644.0
2018-07-13 12:00:00,327.54,328.1,327.22,328.01,8533.0,327.54,328.1,327.22,328.01,8533.0
2018-07-13 12:05:00,328.21,329.15,327.55,327.56,19200.0,328.21,329.15,327.55,327.56,19200.0
2018-07-13 12:10:00,327.01,328.31,326.53,328.31,6791.0,327.01,328.31,326.53,328.31,6791.0
2018-07-13 12:15:00,327.78,327.95,326.44,326.73,9506.0,327.78,327.95,326.44,326.73,9506.0
2018-07-13 12:20:00,326.95,327.42,326.72,326.8,6525.0,326.95,327.42,326.72,326.8,6525.0
2018-07-13 12:25:00,326.7,327.36,326.5,327.01,8200.0,326.7,327.36,326.5,327.01,8200.0
2018-07-13 12:30:00,327.01,327.67,326.85,327.54,4079.0,327.01,327.67,326.85,327.54,4079.0
2018-07-13 12:35:00,327.28,327.4,326.6,326.99,4360.0,327.28,327.4,326.6,326.99,4360.0
2018-07-13 12:40:00,326.97,327.07,326.74,326.81,4395.0,326.97,327.07,326.74,326.81,4395.0
2018-07-13 12:45:00,326.63,327.44,326.5,327.44,4700.0,326.63,327.44,326.5,327.44,4700.0
2018-07-13 12:50:00,327.48,327.75,327.05,327.56,9103.0,327.48,327.75,327.05,327.56,9103.0
2018-07-13 12:55:00,327.51,328.16,327.44,327.92,8890.0,327.51,328.16,327.44,327.92,8890.0
2018-07-13 13:00:00,327.83,328.22,327.82,328.21,9210.0,327.83,328.22,327.82,328.21,9210.0
2018-07-13 13:05:00,328.01,328.39,327.83,328.27,4881.0,328.01,328.39,327.83,328.27,4881.0
2018-07-13 13:10:00,328.16,328.83,328.1,328.45,17079.0,328.16,328.83,328.1,328.45,17079.0
2018-07-13 13:15:00,328.49,328.51,327.52,327.86,8500.0,328.49,328.51,327.52,327.86,8500.0
2018-07-13 13:20:00,327.95,328.7,327.72,328.42,32284.0,327.95,328.7,327.72,328.42,32284.0
2018-07-13 13:25:00,328.42,328.69,327.83,328.42,23937.0,328.42,328.69,327.83,328.42,23937.0
2018-07-13 13:30:00,328.35,328.62,328.34,328.49,14396.0,328.35,328.62,328.34,328.49,14396.0
2018-07-13 13:35:00,328.49,328.63,328.43,328.6,5162.0,328.49,328.63,328.43,328.6,5162.0
2018-07-13 13:40:00,328.42,328.79,328.42,328.58,10823.0,328.42,328.79,328.42,328.58,10823.0
2018-07-13 13:45:00,328.65,328.66,326.43,326.44,26723.0,328.65,328.66,326.43,326.44,26723.0
2018-07-13 13:50:00,326.36,326.57,324.12,324.38,8003.0,326.36,326.57,324.12,324.38,8003.0
2018-07-13 13:55:00,324.92,324.92,323.46,324.12,5621.0,324.92,324.92,323.46,324.12,5621.0
2018-07-13 14:00:00,323.82,324.29,323.65,324.25,4811.0,323.82,324.29,323.65,324.25,4811.0
2018-07-13 14:05:00,324.44,324.68,324.22,324.32,4100.0,324.44,324.68,324.22,324.32,4100.0
2018-07-13 14:10:00,324.22,325.19,324.1,324.94,13875.0,324.22,325.19,324.1,324.94,13875.0
2018-07-13 14:15:00,324.94,325.2,324.79,324.8,2800.0,324.94,325.2,324.79,324.8,2800.0
2018-07-13 14:20:00,324.79,324.79,324.1,324.21,4550.0,324.79,324.79,324.1,324.21,4550.0
2018-07-13 14:25:00,324.1,324.41,324.1,324.28,4600.0,324.1,324.41,324.1,324.28,4600.0
2018-07-13 14:30:00,324.2,324.7,324.1,324.47,5199.0,324.2,324.7,324.1,324.47,5199.0
2018-07-13 14:35:00,324.56,324.57,324.25,324.5,4400.0,324.56,324.57,324.25,324.5,4400.0
2018-07-13 14:40:00,324.32,324.68,324.32,324.68,1100.0,324.32,324.68,324.32,324.68,1100.0
2018-07-13 14:45:00,324.5,324.56,324.12,324.13,4700.0,324.5,324.56,324.12,324.13,4700.0
2018-07-13 14:50:00,324.56,325.16,324.5,325.01,2368.0,324.56,325.16,324.5,325.01,2368.0
2018-07-13 14:55:00,325.01,325.28,325.0,325.12,4500.0,325.01,325.28,325.0,325.12,4500.0
2018-07-13 15:00:00,325.11,325.57,325.05,325.57,3205.0,325.11,325.57,325.05,325.57,3205.0
2018-07-13 15:05:00,325.65,325.79,325.5,325.79,4377.0,325.65,325.79,325.5,325.79,4377.0
2018-07-13 15:10:00,325.79,326.0,325.62,326.0,18778.0,325.79,326.0,325.62,326.0,18778.0
2018-07-13 15:15:00,325.92,326.1,325.81,326.09,8452.0,325.92,326.1,325.81,326.09,8452.0
2018-07-13 15:20:00,325.95,326.1,325.91,325.91,8249.0,325.95,326.1,325.91,325.91,8249.0
2018-07-13 15:25:00,325.8,325.8,324.39,325.47,9504.0,325.8,325.8,324.39,325.47,9504.0
2018-07-13 15:30:00,325.67,326.16,325.47,325.94,11802.0,325.67,326.16,325.47,325.94,11802.0
2018-07-13 15:35:00,326.04,326.99,325.64,326.91,8281.0,326.04,326.99,325.64,326.91,8281.0
2018-07-13 15:40:00,326.91,327.16,326.05,326.57,9892.0,326.91,327.16,326.05,326.57,9892.0
2018-07-13 15:45:00,326.5,326.5,325.87,326.26,7434.0,326.5,326.5,325.87,326.26,7434.0
2018-07-13 15:50:00,326.64,327.65,326.19,327.57,23435.0,326.64,327.65,326.19,327.57,23435.0
2018-07-13 15:55:00,327.66,328.41,327.31,327.53,43378.0,327.66,328.41,327.31,327.53,43378.0
2018-07-16 09:30:00,328.76,329.99,328.32,328.35,9798.0,328.76,329.99,328.32,328.35,9798.0
2018-07-16 09:35:00,328.5,328.84,328.1,328.74,3402.0,328.5,328.84,328.1,328.74,3402.0
2018-07-16 09:40:00,328.1,328.1,326.26,328.0,2370.0,328.1,328.1,326.26,328.0,2370.0
2018-07-16 09:45:00,327.31,328.73,326.61,328.28,3706.0,327.31,328.73,326.61,328.28,3706.0
2018-07-16 09:50:00,327.81,328.11,327.42,327.96,1400.0,327.81,328.11,327.42,327.96,1400.0
2018-07-16 09:55:00,327.21,329.11,327.21,329.09,3200.0,327.21,329.11,327.21,329.09,3200.0
2018-07-16 10:00:00,328.81,330.23,328.7,329.88,8896.0,328.81,330.23,328.7,329.88,8896.0
2018-07-16 10:05:00,329.9,331.33,329.13,331.25,9169.0,329.9,331.33,329.13,331.25,9169.0
2018-07-16 10:10:00,331.23,331.55,330.03,331.19,6192.0,331.23,331.55,330.03,331.19,6192.0
2018-07-16 10:15:00,330.76,331.38,330.5,331.38,6200.0,330.76,331.38,330.5,331.38,6200.0
2018-07-16 10:20:00,331.31,331.38,329.29,330.87,18757.0,331.31,331.38,329.29,330.87,18757.0
2018-07-16 10:25:00,330.87,332.71,330.69,332.19,23569.0,330.87,332.71,330.69,332.19,23569.0
2018-07-16 10:30:00,332.43,332.49,331.61,332.38,9947.0,332.43,332.49,331.61,332.38,9947.0
2018-07-16 10:35:00,332.21,332.21,330.69,331.49,3927.0,332.21,332.21,330.69,331.49,3927.0
2018-07-16 10:40:00,331.39,332.71,331.22,332.36,7673.0,331.39,332.71,331.22,332.36,7673.0
2018-07-16 10:45:00,331.98,332.37,331.74,332.12,7600.0,331.98,332.37,331.74,332.12,7600.0
2018-07-16 10:50:00,331.94,332.28,331.35,332.28,8136.0,331.94,332.28,331.35,332.28,8136.0
2018-07-16 10:55:00,331.92,332.27,331.61,331.61,2200.0,331.92,332.27,331.61,331.61,2200.0
2018-07-16 11:00:00,331.55,332.02,331.16,331.57,6606.0,331.55,332.02,331.16,331.57,6606.0
2018-07-16 11:05:00,331.54,332.08,331.27,331.32,6868.0,331.54,332.08,331.27,331.32,6868.0
2018-07-16 11:10:00,331.14,331.65,330.8,330.83,12873.0,331.14,331.65,330.8,330.83,12873.0
2018-07-16 11:15:00,330.9,332.03,330.84,331.66,8890.0,330.9,332.03,330.84,331.66,8890.0
2018-07-16 11:20:00,331.85,331.85,331.45,331.46,1700.0,331.85,331.85,331.45,331.46,1700.0
2018-07-16 11:25:00,331.49,331.69,331.24,331.69,2580.0,331.49,331.69,331.24,331.69,2580.0
2018-07-16 11:30:00,331.77,332.48,331.77,332.23,3400.0,331.77,332.48,331.77,332.23,3400.0
2018-07-16 11:35:00,332.23,332.87,332.01,332.87,3235.0,332.23,332.87,332.01,332.87,3235.0
2018-07-16 11:40:00,332.99,334.0,332.97,333.72,8350.0,332.99,334.0,332.97,333.72,8350.0
2018-07-16 11:45:00,333.65,333.88,333.07,333.88,5930.0,333.65,333.88,333.07,333.88,5930.0
2018-07-16 11:50:00,334.12,334.34,333.97,334.27,1950.0,334.12,334.34,333.97,334.27,1950.0
2018-07-16 11:55:00,334.25,334.25,333.2,333.46,3962.0,334.25,334.25,333.2,333.46,3962.0
2018-07-16 12:00:00,333.21,333.59,333.01,333.42,4775.0,333.21,333.59,333.01,333.42,4775.0
2018-07-16 12:05:00,333.31,334.11,333.25,334.02,9908.0,333.31,334.11,333.25,334.02,9908.0
2018-07-16 12:10:00,333.98,334.0,333.6,333.73,2800.0,333.98,334.0,333.6,333.73,2800.0
2018-07-16 12:15:00,333.65,333.9,333.26,333.41,4170.0,333.65,333.9,333.26,333.41,4170.0
2018-07-16 12:20:00,333.29,333.85,332.99,333.85,1750.0,333.29,333.85,332.99,333.85,1750.0
2018-07-16 12:25:00,333.85,334.13,333.62,334.13,1864.0,333.85,334.13,333.62,334.13,1864.0
2018-07-16 12:30:00,334.16,334.36,333.95,334.2,2800.0,334.16,334.36,333.95,334.2,2800.0
2018-07-16 12:35:00,334.19,335.12,334.18,334.69,4437.0,334.19,335.12,334.18,334.69,4437.0
2018-07-16 12:40:00,335.07,335.07,333.8,334.31,4300.0,335.07,335.07,333.8,334.31,4300.0
2018-07-16 12:45:00,334.48,335.19,334.1,334.9,5400.0,334.48,335.19,334.1,334.9,5400.0
2018-07-16 12:50:00,334.76,336.34,334.75,335.57,14175.0,334.76,336.34,334.75,335.57,14175.0
2018-07-16 12:55:00,335.66,336.55,335.51,336.15,11700.0,335.66,336.55,335.51,336.15,11700.0
2018-07-16 13:00:00,336.16,336.75,335.85,336.59,25340.0,336.16,336.75,335.85,336.59,25340.0
2018-07-16 13:05:00,336.62,337.32,336.6,336.87,7555.0,336.62,337.32,336.6,336.87,7555.0
2018-07-16 13:10:00,336.78,336.84,335.8,336.04,4169.0,336.78,336.84,335.8,336.04,4169.0
2018-07-16 13:15:00,335.92,336.36,335.89,335.96,2700.0,335.92,336.36,335.89,335.96,2700.0
2018-07-16 13:20:00,335.96,336.36,335.86,336.23,6441.0,335.96,336.36,335.86,336.23,6441.0
2018-07-16 13:25:00,336.04,336.24,335.9,335.97,2058.0,336.04,336.24,335.9,335.97,2058.0
2018-07-16 13:30:00,335.81,336.1,335.71,335.95,3863.0,335.81,336.1,335.71,335.95,3863.0
2018-07-16 13:35:00,336.4,336.73,336.24,336.71,2450.0,336.4,336.73,336.24,336.71,2450.0
2018-07-16 13:40:00,336.68,336.94,336.47,336.47,5710.0,336.68,336.94,336.47,336.47,5710.0
2018-07-16 13:45:00,336.61,336.61,335.71,336.34,3560.0,336.61,336.61,335.71,336.34,3560.0
2018-07-16 13:50:00,336.4,336.82,336.22,336.64,2054.0,336.4,336.82,336.22,336.64,2054.0
2018-07-16 13:55:00,336.49,338.26,336.49,338.25,13520.0,336.49,338.26,336.49,338.25,13520.0
2018-07-16 14:00:00,338.25,338.41,337.94,338.38,11148.0,338.25,338.41,337.94,338.38,11148.0
2018-07-16 14:05:00,338.49,339.6,338.46,339.55,12980.0,338.49,339.6,338.46,339.55,12980.0
2018-07-16 14:10:00,339.66,340.3,339.66,340.29,5783.0,339.66,340.3,339.66,340.29,5783.0
2018-07-16 14:15:00,340.25,341.0,340.25,340.56,10055.0,340.25,341.0,340.25,340.56,10055.0
2018-07-16 14:20:00,340.77,341.62,340.4,341.36,7611.0,340.77,341.62,340.4,341.36,7611.0
2018-07-16 14:25:00,341.14,341.46,340.2,340.2,14291.0,341.14,341.46,340.2,340.2,14291.0
2018-07-16 14:30:00,340.02,341.08,340.02,340.78,7680.0,340.02,341.08,340.02,340.78,7680.0
2018-07-16 14:35:00,340.76,341.1,340.39,341.01,11896.0,340.76,341.1,340.39,341.01,11896.0
2018-07-16 14:40:00,340.86,341.62,340.86,341.46,15221.0,340.86,341.62,340.86,341.46,15221.0
2018-07-16 14:45:00,341.44,341.99,340.83,340.97,36873.0,341.44,341.99,340.83,340.97,36873.0
2018-07-16 14:50:00,341.06,341.54,340.63,341.32,13567.0,341.06,341.54,340.63,341.32,13567.0
2018-07-16 14:55:00,341.4,341.85,340.8,341.85,23185.0,341.4,341.85,340.8,341.85,23185.0
2018-07-16 15:00:00,341.8,343.13,341.64,343.06,16341.0,341.8,343.13,341.64,343.06,16341.0
2018-07-16 15:05:00,343.02,343.66,343.02,343.3,9548.0,343.02,343.66,343.02,343.3,9548.0
2018-07-16 15:10:00,343.26,345.96,343.26,344.83,28913.0,343.26,345.96,343.26,344.83,28913.0
2018-07-16 15:15:00,344.85,346.66,344.6,345.85,16284.0,344.85,346.66,344.6,345.85,16284.0
2018-07-16 15:20:00,345.53,346.06,344.91,345.96,20048.0,345.53,346.06,344.91,345.96,20048.0
2018-07-16 15:25:00,345.93,346.07,343.71,345.12,18043.0,345.93,346.07,343.71,345.12,18043.0
2018-07-16 15:30:00,345.11,346.06,344.55,345.71,41190.0,345.11,346.06,344.55,345.71,41190.0
2018-07-16 15:35:00,345.73,345.73,344.56,345.0,20305.0,345.73,345.73,344.56,345.0,20305.0
2018-07-16 15:40:00,344.95,344.96,342.65,342.65,25903.0,344.95,344.96,342.65,342.65,25903.0
2018-07-16 15:45:00,342.67,343.87,342.62,342.62,30147.0,342.67,343.87,342.62,342.62,30147.0
2018-07-16 15:50:00,343.04,343.77,342.63,342.79,19971.0,343.04,343.77,342.63,342.79,19971.0
2018-07-16 15:55:00,342.64,343.96,342.64,343.26,41729.0,342.64,343.96,342.64,343.26,41729.0
2018-07-17 09:30:00,339.0,339.16,332.1,338.18,51889.0,339.0,339.16,332.1,338.18,51889.0
2018-07-17 09:35:00,338.44,338.44,335.0,336.01,7747.0,338.44,338.44,335.0,336.01,7747.0
2018-07-17 09:40:00,337.06,338.92,336.27,336.89,37431.0,337.06,338.92,336.27,336.89,37431.0
2018-07-17 09:45:00,336.89,338.16,335.8,337.97,12995.0,336.89,338.16,335.8,337.97,12995.0
2018-07-17 09:50:00,337.97,339.82,337.97,339.21,5451.0,337.97,339.82,337.97,339.21,5451.0
2018-07-17 09:55:00,339.81,341.38,339.24,340.12,8936.0,339.81,341.38,339.24,340.12,8936.0
2018-07-17 10:00:00,340.36,341.92,340.18,340.75,9315.0,340.36,341.92,340.18,340.75,9315.0
2018-07-17 10:05:00,340.99,343.59,340.99,343.27,9737.0,340.99,343.59,340.99,343.27,9737.0
2018-07-17 10:10:00,343.8,344.69,343.27,344.68,3339.0,343.8,344.69,343.27,344.68,3339.0
2018-07-17 10:15:00,344.58,345.84,344.32,345.38,7688.0,344.58,345.84,344.32,345.38,7688.0
2018-07-17 10:20:00,345.25,345.7,344.5,344.56,17513.0,345.25,345.7,344.5,344.56,17513.0
2018-07-17 10:25:00,344.59,344.59,343.88,344.31,4749.0,344.59,344.59,343.88,344.31,4749.0
2018-07-17 10:30:00,344.49,348.63,344.21,348.63,17849.0,344.49,348.63,344.21,348.63,17849.0
2018-07-17 10:35:00,348.8,350.9,348.58,350.24,21316.0,348.8,350.9,348.58,350.24,21316.0
2018-07-17 10:40:00,349.82,352.34,348.68,351.3,34270.0,349.82,352.34,348.68,351.3,34270.0
2018-07-17 10:45:00,351.7,352.76,351.35,351.95,7047.0,351.7,352.76,351.35,351.95,7047.0
2018-07-17 10:50:00,351.21,351.49,348.58,349.5,51488.0,351.21,351.49,348.58,349.5,51488.0
2018-07-17 10:55:00,349.56,351.06,348.93,350.54,27284.0,349.56,351.06,348.93,350.54,27284.0
2018-07-17 11:00:00,350.68,350.7,349.51,350.0,5260.0,350.68,350.7,349.51,350.0,5260.0
2018-07-17 11:05:00,349.9,350.3,349.19,349.19,14833.0,349.9,350.3,349.19,349.19,14833.0
2018-07-17 11:10:00,349.83,351.32,349.49,351.32,21423.0,349.83,351.32,349.49,351.32,21423.0
2018-07-17 11:15:00,351.19,352.14,351.11,351.36,12556.0,351.19,352.14,351.11,351.36,12556.0
2018-07-17 11:20:00,351.24,351.87,350.4,350.45,10627.0,351.24,351.87,350.4,350.45,10627.0
2018-07-17 11:25:00,350.34,350.64,349.99,350.59,6617.0,350.34,350.64,349.99,350.59,6617.0
2018-07-17 11:30:00,350.46,350.69,350.14,350.66,3642.0,350.46,350.69,350.14,350.66,3642.0
2018-07-17 11:35:00,350.79,352.39,350.79,352.39,4889.0,350.79,352.39,350.79,352.39,4889.0
2018-07-17 11:40:00,352.39,353.27,351.19,352.96,12014.0,352.39,353.27,351.19,352.96,12014.0
2018-07-17 11:45:00,353.03,353.9,352.48,353.0,14658.0,353.03,353.9,352.48,353.0,14658.0
2018-07-17 11:50:00,353.0,353.21,351.9,352.4,18540.0,353.0,353.21,351.9,352.4,18540.0
2018-07-17 11:55:00,352.46,353.11,352.46,352.92,4822.0,352.46,353.11,352.46,352.92,4822.0
2018-07-17 12:00:00,352.86,353.04,352.06,352.92,4400.0,352.86,353.04,352.06,352.92,4400.0
2018-07-17 12:05:00,353.0,353.12,352.62,352.96,6374.0,353.0,353.12,352.62,352.96,6374.0
2018-07-17 12:10:00,352.67,352.67,352.67,352.67,100.0,352.67,352.67,352.67,352.67,100.0
2018-07-17 12:15:00,352.9,353.14,352.7,353.01,5016.0,352.9,353.14,352.7,353.01,5016.0
2018-07-17 12:20:00,352.7,353.77,352.68,353.77,2700.0,352.7,353.77,352.68,353.77,2700.0
2018-07-17 12:25:00,353.84,356.27,353.68,355.87,14530.0,353.84,356.27,353.68,355.87,14530.0
2018-07-17 12:30:00,355.64,357.98,355.09,357.78,14745.0,355.64,357.98,355.09,357.78,14745.0
2018-07-17 12:35:00,357.76,359.69,357.29,359.44,22656.0,357.76,359.69,357.29,359.44,22656.0
2018-07-17 12:40:00,359.43,360.74,358.85,359.34,51128.0,359.43,360.74,358.85,359.34,51128.0
2018-07-17 12:45:00,359.41,359.8,359.0,359.8,5400.0,359.41,359.8,359.0,359.8,5400.0
2018-07-17 12:50:00,359.7,361.54,359.7,361.17,8988.0,359.7,361.54,359.7,361.17,8988.0
2018-07-17 12:55:00,361.27,362.74,360.81,361.73,52476.0,361.27,362.74,360.81,361.73,52476.0
2018-07-17 13:00:00,361.88,362.12,359.34,359.63,32733.0,361.88,362.12,359.34,359.63,32733.0
2018-07-17 13:05:00,359.22,359.23,357.78,358.39,10245.0,359.22,359.23,357.78,358.39,10245.0
2018-07-17 13:10:00,358.43,359.68,357.54,359.68,4408.0,358.43,359.68,357.54,359.68,4408.0
2018-07-17 13:15:00,359.99,360.29,358.76,359.45,7778.0,359.99,360.29,358.76,359.45,7778.0
2018-07-17 13:20:00,359.16,359.44,358.12,359.03,14302.0,359.16,359.44,358.12,359.03,14302.0
2018-07-17 13:25:00,359.36,361.07,359.35,360.49,9368.0,359.36,361.07,359.35,360.49,9368.0
2018-07-17 13:30:00,360.5,361.53,360.5,360.55,5614.0,360.5,361.53,360.5,360.55,5614.0
2018-07-17 13:35:00,360.73,360.73,358.09,360.12,19685.0,360.73,360.73,358.09,360.12,19685.0
2018-07-17 13:40:00,360.41,360.41,359.03,359.04,9938.0,360.41,360.41,359.03,359.04,9938.0
2018-07-17 13:45:00,358.95,358.99,357.86,358.13,6203.0,358.95,358.99,357.86,358.13,6203.0
2018-07-17 13:50:00,358.44,359.38,358.16,358.16,6267.0,358.44,359.38,358.16,358.16,6267.0
2018-07-17 13:55:00,358.44,358.71,354.93,354.94,17159.0,358.44,358.71,354.93,354.94,17159.0
2018-07-17 14:00:00,355.15,355.65,354.66,355.28,11379.0,355.15,355.65,354.66,355.28,11379.0
2018-07-17 14:05:00,355.46,356.94,354.94,355.83,7871.0,355.46,356.94,354.94,355.83,7871.0
2018-07-17 14:10:00,355.81,355.82,353.27,354.83,8271.0,355.81,355.82,353.27,354.83,8271.0
2018-07-17 14:15:00,354.84,355.13,354.09,354.31,7613.0,354.84,355.13,354.09,354.31,7613.0
2018-07-17 14:20:00,354.21,355.53,353.81,355.52,19976.0,354.21,355.53,353.81,355.52,19976.0
2018-07-17 14:25:00,355.53,356.48,354.28,354.28,18648.0,355.53,356.48,354.28,354.28,18648.0
2018-07-17 14:30:00,354.18,354.84,352.7,354.66,45178.0,354.18,354.84,352.7,354.66,45178.0
2018-07-17 14:35:00,354.66,356.45,354.46,355.88,20130.0,354.66,356.45,354.46,355.88,20130.0
2018-07-17 14:40:00,355.88,356.26,354.75,355.85,9558.0,355.88,356.26,354.75,355.85,9558.0
2018-07-17 14:45:00,356.07,358.31,355.86,357.99,11564.0,356.07,358.31,355.86,357.99,11564.0
2018-07-17 14:50:00,358.0,358.1,356.21,357.81,15818.0,358.0,358.1,356.21,357.81,15818.0
2018-07-17 14:55:00,357.6,358.59,356.56,357.22,19297.0,357.6,358.59,356.56,357.22,19297.0
2018-07-17 15:00:00,357.33,357.84,356.48,356.69,22462.0,357.33,357.84,356.48,356.69,22462.0
2018-07-17 15:05:00,356.73,357.47,356.57,356.79,13936.0,356.73,357.47,356.57,356.79,13936.0
2018-07-17 15:10:00,356.89,356.95,354.89,356.25,22120.0,356.89,356.95,354.89,356.25,22120.0
2018-07-17 15:15:00,356.06,356.24,354.9,355.32,21159.0,356.06,356.24,354.9,355.32,21159.0
2018-07-17 15:20:00,355.32,355.86,355.07,355.54,13990.0,355.32,355.86,355.07,355.54,13990.0
2018-07-17 15:25:00,355.69,356.31,355.31,355.31,20548.0,355.69,356.31,355.31,355.31,20548.0
2018-07-17 15:30:00,355.63,357.72,355.63,357.34,20564.0,355.63,357.72,355.63,357.34,20564.0
2018-07-17 15:35:00,357.21,359.73,356.89,359.68,17960.0,357.21,359.73,356.89,359.68,17960.0
2018-07-17 15:40:00,359.7,362.68,359.7,362.08,36420.0,359.7,362.68,359.7,362.08,36420.0
2018-07-17 15:45:00,362.09,362.41,360.01,361.09,37087.0,362.09,362.41,360.01,361.09,37087.0
2018-07-17 15:50:00,361.07,361.12,359.03,359.91,36456.0,361.07,361.12,359.03,359.91,36456.0
2018-07-17 15:55:00,359.82,360.0,359.16,359.87,30124.0,359.82,360.0,359.16,359.87,30124.0
2018-07-18 09:30:00,360.23,366.13,359.7,363.3,30615.0,360.23,366.13,359.7,363.3,30615.0
2018-07-18 09:35:00,363.3,364.99,359.7,361.38,54959.0,363.3,364.99,359.7,361.38,54959.0
2018-07-18 09:40:00,361.38,362.45,361.01,361.9,31577.0,361.38,362.45,361.01,361.9,31577.0
2018-07-18 09:45:00,362.13,366.07,362.0,365.5,22448.0,362.13,366.07,362.0,365.5,22448.0
2018-07-18 09:50:00,365.63,365.64,363.7,365.63,12154.0,365.63,365.64,363.7,365.63,12154.0
2018-07-18 09:55:00,365.57,365.68,363.31,364.06,17625.0,365.57,365.68,363.31,364.06,17625.0
2018-07-18 10:00:00,364.33,365.57,363.27,363.91,12875.0,364.33,365.57,363.27,363.91,12875.0
2018-07-18 10:05:00,363.99,365.34,363.99,365.19,9736.0,363.99,365.34,363.99,365.19,9736.0
2018-07-18 10:10:00,365.38,365.75,361.18,361.18,16825.0,365.38,365.75,361.18,361.18,16825.0
2018-07-18 10:15:00,361.15,363.96,360.82,363.69,16141.0,361.15,363.96,360.82,363.69,16141.0
2018-07-18 10:20:00,363.79,365.48,363.79,365.48,16131.0,363.79,365.48,363.79,365.48,16131.0
2018-07-18 10:25:00,365.35,366.87,365.34,366.87,17000.0,365.35,366.87,365.34,366.87,17000.0
2018-07-18 10:30:00,366.87,367.55,366.87,367.38,12031.0,366.87,367.55,366.87,367.38,12031.0
2018-07-18 10:35:00,367.18,367.43,365.3,366.77,13962.0,367.18,367.43,365.3,366.77,13962.0
2018-07-18 10:40:00,366.87,368.69,366.87,368.18,31732.0,366.87,368.69,366.87,368.18,31732.0
2018-07-18 10:45:00,367.66,368.37,367.47,367.98,18802.0,367.66,368.37,367.47,367.98,18802.0
2018-07-18 10:50:00,367.98,369.66,367.72,369.37,11825.0,367.98,369.66,367.72,369.37,11825.0
2018-07-18 10:55:00,369.61,370.68,369.05,369.84,28617.0,369.61,370.68,369.05,369.84,28617.0
2018-07-18 11:00:00,369.39,370.43,369.22,370.0,14349.0,369.39,370.43,369.22,370.0,14349.0
2018-07-18 11:05:00,370.0,371.2,369.54,369.95,30920.0,370.0,371.2,369.54,369.95,30920.0
2018-07-18 11:10:00,369.94,370.56,369.39,370.35,21771.0,369.94,370.56,369.39,370.35,21771.0
2018-07-18 11:15:00,370.35,370.65,369.68,370.01,13147.0,370.35,370.65,369.68,370.01,13147.0
2018-07-18 11:20:00,370.02,370.1,369.68,370.0,10399.0,370.02,370.1,369.68,370.0,10399.0
2018-07-18 11:25:00,370.07,370.12,369.47,370.11,22935.0,370.07,370.12,369.47,370.11,22935.0
2018-07-18 11:30:00,370.03,371.4,370.0,370.63,36087.0,370.03,371.4,370.0,370.63,36087.0
2018-07-18 11:35:00,370.91,370.93,369.97,369.97,11800.0,370.91,370.93,369.97,369.97,11800.0
2018-07-18 11:40:00,370.5,371.95,370.5,371.93,5225.0,370.5,371.95,370.5,371.93,5225.0
2018-07-18 11:45:00,372.0,373.79,371.69,372.94,25362.0,372.0,373.79,371.69,372.94,25362.0
2018-07-18 11:50:00,373.1,375.77,372.9,374.5,18024.0,373.1,375.77,372.9,374.5,18024.0
2018-07-18 11:55:00,374.44,374.55,373.22,373.54,15527.0,374.44,374.55,373.22,373.54,15527.0
2018-07-18 12:00:00,373.09,373.4,372.0,372.2,7901.0,373.09,373.4,372.0,372.2,7901.0
2018-07-18 12:05:00,372.1,372.22,371.2,372.02,28988.0,372.1,372.22,371.2,372.02,28988.0
2018-07-18 12:10:00,371.92,372.97,371.86,371.96,28958.0,371.92,372.97,371.86,371.96,28958.0
2018-07-18 12:15:00,371.7,372.52,371.17,371.42,29315.0,371.7,372.52,371.17,371.42,29315.0
2018-07-18 12:20:00,371.54,373.62,371.04,373.53,27454.0,371.54,373.62,371.04,373.53,27454.0
2018-07-18 12:25:00,373.85,374.65,373.36,374.65,9974.0,373.85,374.65,373.36,374.65,9974.0
2018-07-18 12:30:00,374.33,374.48,373.98,374.12,4473.0,374.33,374.48,373.98,374.12,4473.0
2018-07-18 12:35:00,374.11,374.34,373.35,374.34,14392.0,374.11,374.34,373.35,374.34,14392.0
2018-07-18 12:40:00,374.12,374.31,373.74,373.87,81470.0,374.12,374.31,373.74,373.87,81470.0
2018-07-18 12:45:00,373.82,373.94,372.99,373.38,7981.0,373.82,373.94,372.99,373.38,7981.0
2018-07-18 12:50:00,373.69,374.16,373.68,373.85,15305.0,373.69,374.16,373.68,373.85,15305.0
2018-07-18 12:55:00,373.84,374.37,373.82,373.82,14998.0,373.84,374.37,373.82,373.82,14998.0
2018-07-18 13:00:00,373.62,373.86,373.61,373.78,1000.0,373.62,373.86,373.61,373.78,1000.0
2018-07-18 13:05:00,373.79,375.25,373.78,374.1,13485.0,373.79,375.25,373.78,374.1,13485.0
2018-07-18 13:10:00,374.17,374.59,373.95,374.08,4847.0,374.17,374.59,373.95,374.08,4847.0
2018-07-18 13:15:00,374.16,376.67,373.75,375.07,24180.0,374.16,376.67,373.75,375.07,24180.0
2018-07-18 13:20:00,375.22,377.67,375.22,377.24,12063.0,375.22,377.67,375.22,377.24,12063.0
2018-07-18 13:25:00,376.94,377.48,374.45,375.19,7265.0,376.94,377.48,374.45,375.19,7265.0
2018-07-18 13:30:00,375.11,375.25,372.61,372.62,17343.0,375.11,375.25,372.61,372.62,17343.0
2018-07-18 13:35:00,372.89,373.01,371.52,371.69,9510.0,372.89,373.01,371.52,371.69,9510.0
2018-07-18 13:40:00,371.79,371.82,370.53,370.58,9234.0,371.79,371.82,370.53,370.58,9234.0
2018-07-18 13:45:00,370.75,372.39,370.37,371.98,9440.0,370.75,372.39,370.37,371.98,9440.0
2018-07-18 13:50:00,372.22,372.22,371.24,371.66,8275.0,372.22,372.22,371.24,371.66,8275.0
2018-07-18 13:55:00,371.54,373.3,371.16,373.3,10440.0,371.54,373.3,371.16,373.3,10440.0
2018-07-18 14:00:00,373.61,374.68,373.11,374.47,19708.0,373.61,374.68,373.11,374.47,19708.0
2018-07-18 14:05:00,374.35,374.93,373.24,373.8,4918.0,374.35,374.93,373.24,373.8,4918.0
2018-07-18 14:10:00,373.68,374.98,371.31,371.31,25789.0,373.68,374.98,371.31,371.31,25789.0
2018-07-18 14:15:00,371.35,372.26,371.13,371.82,23450.0,371.35,372.26,371.13,371.82,23450.0
2018-07-18 14:20:00,371.77,372.47,370.79,372.2,32725.0,371.77,372.47,370.79,372.2,32725.0
2018-07-18 14:25:00,372.2,373.49,371.65,371.89,16710.0,372.2,373.49,371.65,371.89,16710.0
2018-07-18 14:30:00,372.13,372.43,371.41,371.5,10600.0,372.13,372.43,371.41,371.5,10600.0
2018-07-18 14:35:00,371.76,371.8,369.5,369.5,6598.0,371.76,371.8,369.5,369.5,6598.0
2018-07-18 14:40:00,369.69,369.69,367.83,368.24,13080.0,369.69,369.69,367.83,368.24,13080.0
2018-07-18 14:45:00,368.05,368.55,367.2,368.38,28496.0,368.05,368.55,367.2,368.38,28496.0
2018-07-18 14:50:00,368.24,368.88,367.51,368.88,14817.0,368.24,368.88,367.51,368.88,14817.0
2018-07-18 14:55:00,368.94,369.04,367.73,368.89,22812.0,368.94,369.04,367.73,368.89,22812.0
2018-07-18 15:00:00,368.8,370.52,368.48,370.47,6490.0,368.8,370.52,368.48,370.47,6490.0
2018-07-18 15:05:00,370.51,371.29,369.62,369.88,10171.0,370.51,371.29,369.62,369.88,10171.0
2018-07-18 15:10:00,369.78,370.81,369.77,369.98,9443.0,369.78,370.81,369.77,369.98,9443.0
2018-07-18 15:15:00,369.94,370.81,369.93,370.47,9448.0,369.94,370.81,369.93,370.47,9448.0
2018-07-18 15:20:00,370.31,371.37,370.03,370.53,11201.0,370.31,371.37,370.03,370.53,11201.0
2018-07-18 15:25:00,370.46,370.54,368.61,368.85,6300.0,370.46,370.54,368.61,368.85,6300.0
2018-07-18 15:30:00,368.75,369.59,367.48,367.5,13910.0,368.75,369.59,367.48,367.5,13910.0
2018-07-18 15:35:00,367.49,370.48,367.49,369.6,17294.0,367.49,370.48,367.49,369.6,17294.0
2018-07-18 15:40:00,369.44,370.15,369.26,369.68,17302.0,369.44,370.15,369.26,369.68,17302.0
2018-07-18 15:45:00,369.75,370.24,369.03,369.2,19722.0,369.75,370.24,369.03,369.2,19722.0
2018-07-18 15:50:00,369.2,370.15,368.42,370.0,25448.0,369.2,370.15,368.42,370.0,25448.0
2018-07-18 15:55:00,370.07,370.14,368.83,369.28,55586.0,370.07,370.14,368.83,369.28,55586.0
2018-07-19 09:30:00,366.51,368.74,364.58,366.98,13398.0,366.51,368.74,364.58,366.98,13398.0
2018-07-19 09:35:00,367.24,371.28,367.23,370.26,16137.0,367.24,371.28,367.23,370.26,16137.0
2018-07-19 09:40:00,370.8,370.8,368.8,368.82,6571.0,370.8,370.8,368.8,368.82,6571.0
2018-07-19 09:45:00,368.83,368.9,366.53,366.58,9259.0,368.83,368.9,366.53,366.58,9259.0
2018-07-19 09:50:00,366.98,366.98,364.44,364.87,7307.0,366.98,366.98,364.44,364.87,7307.0
2018-07-19 09:55:00,365.79,367.23,365.34,365.85,6485.0,365.79,367.23,365.34,365.85,6485.0
2018-07-19 10:00:00,365.64,366.77,365.48,366.49,5789.0,365.64,366.77,365.48,366.49,5789.0
2018-07-19 10:05:00,366.18,367.04,366.15,366.33,2150.0,366.18,367.04,366.15,366.33,2150.0
2018-07-19 10:10:00,366.22,369.53,366.22,369.53,12029.0,366.22,369.53,366.22,369.53,12029.0
2018-07-19 10:15:00,369.63,369.63,368.0,368.33,4465.0,369.63,369.63,368.0,368.33,4465.0
2018-07-19 10:20:00,368.33,368.65,367.07,368.02,16070.0,368.33,368.65,367.07,368.02,16070.0
2018-07-19 10:25:00,368.02,369.0,368.02,369.0,3844.0,368.02,369.0,368.02,369.0,3844.0
2018-07-19 10:30:00,368.61,368.8,368.04,368.43,4313.0,368.61,368.8,368.04,368.43,4313.0
2018-07-19 10:35:00,368.44,369.0,368.19,368.25,3929.0,368.44,369.0,368.19,368.25,3929.0
2018-07-19 10:40:00,368.63,368.78,368.21,368.33,2000.0,368.63,368.78,368.21,368.33,2000.0
2018-07-19 10:45:00,368.44,369.56,368.44,369.47,5200.0,368.44,369.56,368.44,369.47,5200.0
2018-07-19 10:50:00,369.56,370.25,369.08,370.01,24314.0,369.56,370.25,369.08,370.01,24314.0
2018-07-19 10:55:00,369.83,371.95,369.81,371.14,11444.0,369.83,371.95,369.81,371.14,11444.0
2018-07-19 11:00:00,371.22,371.65,370.49,370.73,3965.0,371.22,371.65,370.49,370.73,3965.0
2018-07-19 11:05:00,370.88,371.51,370.59,370.59,6523.0,370.88,371.51,370.59,370.59,6523.0
2018-07-19 11:10:00,370.01,370.17,369.37,369.66,6750.0,370.01,370.17,369.37,369.66,6750.0
2018-07-19 11:15:00,369.56,369.77,368.75,369.63,7600.0,369.56,369.77,368.75,369.63,7600.0
2018-07-19 11:20:00,369.87,370.4,369.37,369.82,21563.0,369.87,370.4,369.37,369.82,21563.0
2018-07-19 11:25:00,370.06,370.48,369.46,369.56,10170.0,370.06,370.48,369.46,369.56,10170.0
2018-07-19 11:30:00,369.55,369.82,369.55,369.82,2100.0,369.55,369.82,369.55,369.82,2100.0
2018-07-19 11:35:00,369.81,369.81,368.99,369.0,4600.0,369.81,369.81,368.99,369.0,4600.0
2018-07-19 11:40:00,368.55,368.79,367.91,368.13,11258.0,368.55,368.79,367.91,368.13,11258.0
2018-07-19 11:45:00,368.4,368.76,367.9,368.05,13323.0,368.4,368.76,367.9,368.05,13323.0
2018-07-19 11:50:00,368.23,368.25,367.84,367.98,10820.0,368.23,368.25,367.84,367.98,10820.0
2018-07-19 11:55:00,367.85,368.15,367.23,367.44,14432.0,367.85,368.15,367.23,367.44,14432.0
2018-07-19 12:00:00,367.56,367.72,366.82,367.24,14965.0,367.56,367.72,366.82,367.24,14965.0
2018-07-19 12:05:00,367.59,367.73,366.95,367.16,5804.0,367.59,367.73,366.95,367.16,5804.0
2018-07-19 12:10:00,367.34,367.49,366.72,367.0,10125.0,367.34,367.49,366.72,367.0,10125.0
2018-07-19 12:15:00,367.03,368.26,366.97,367.53,8247.0,367.03,368.26,366.97,367.53,8247.0
2018-07-19 12:20:00,367.78,367.78,367.16,367.71,9800.0,367.78,367.78,367.16,367.71,9800.0
2018-07-19 12:25:00,367.52,368.51,367.51,367.89,7192.0,367.52,368.51,367.51,367.89,7192.0
2018-07-19 12:30:00,367.64,367.89,367.6,367.76,6760.0,367.64,367.89,367.6,367.76,6760.0
2018-07-19 12:35:00,367.65,367.66,367.31,367.31,2172.0,367.65,367.66,367.31,367.31,2172.0
2018-07-19 12:40:00,366.85,367.26,366.51,366.99,14322.0,366.85,367.26,366.51,366.99,14322.0
2018-07-19 12:45:00,366.9,367.0,365.74,365.81,12319.0,366.9,367.0,365.74,365.81,12319.0
2018-07-19 12:50:00,365.63,365.66,364.9,365.51,12800.0,365.63,365.66,364.9,365.51,12800.0
2018-07-19 12:55:00,365.51,365.83,365.11,365.25,8593.0,365.51,365.83,365.11,365.25,8593.0
2018-07-19 13:00:00,365.01,365.36,364.4,364.4,3109.0,365.01,365.36,364.4,364.4,3109.0
2018-07-19 13:05:00,364.59,365.07,364.42,364.45,6165.0,364.59,365.07,364.42,364.45,6165.0
2018-07-19 13:10:00,364.03,364.44,363.7,364.2,3115.0,364.03,364.44,363.7,364.2,3115.0
2018-07-19 13:15:00,364.1,364.52,364.1,364.41,8227.0,364.1,364.52,364.1,364.41,8227.0
2018-07-19 13:20:00,364.49,365.41,364.11,365.05,11467.0,364.49,365.41,364.11,365.05,11467.0
2018-07-19 13:25:00,364.95,365.63,364.81,365.09,7711.0,364.95,365.63,364.81,365.09,7711.0
2018-07-19 13:30:00,365.31,365.51,364.65,364.74,13903.0,365.31,365.51,364.65,364.74,13903.0
2018-07-19 13:35:00,364.85,365.86,364.56,365.81,16833.0,364.85,365.86,364.56,365.81,16833.0
2018-07-19 13:40:00,365.83,366.99,365.21,365.23,11877.0,365.83,366.99,365.21,365.23,11877.0
2018-07-19 13:45:00,365.43,366.46,365.4,366.42,12070.0,365.43,366.46,365.4,366.42,12070.0
2018-07-19 13:50:00,366.39,367.1,366.33,366.79,6745.0,366.39,367.1,366.33,366.79,6745.0
2018-07-19 13:55:00,366.62,366.86,366.4,366.61,6050.0,366.62,366.86,366.4,366.61,6050.0
2018-07-19 14:00:00,366.5,366.83,366.44,366.83,5098.0,366.5,366.83,366.44,366.83,5098.0
2018-07-19 14:05:00,367.0,367.42,366.77,367.12,8190.0,367.0,367.42,366.77,367.12,8190.0
2018-07-19 14:10:00,366.98,366.98,366.32,366.56,3214.0,366.98,366.98,366.32,366.56,3214.0
2018-07-19 14:15:00,366.83,367.0,366.46,366.88,3800.0,366.83,367.0,366.46,366.88,3800.0
2018-07-19 14:20:00,366.98,368.0,366.98,368.0,3641.0,366.98,368.0,366.98,368.0,3641.0
2018-07-19 14:25:00,368.24,368.72,368.24,368.7,1577.0,368.24,368.72,368.24,368.7,1577.0
2018-07-19 14:30:00,368.69,368.69,368.07,368.15,7035.0,368.69,368.69,368.07,368.15,7035.0
2018-07-19 14:35:00,368.19,368.39,367.7,368.29,7450.0,368.19,368.39,367.7,368.29,7450.0
2018-07-19 14:40:00,368.33,369.96,368.33,369.94,9225.0,368.33,369.96,368.33,369.94,9225.0
2018-07-19 14:45:00,369.99,371.01,369.99,370.45,11303.0,369.99,371.01,369.99,370.45,11303.0
2018-07-19 14:50:00,370.44,371.1,370.13,370.99,7113.0,370.44,371.1,370.13,370.99,7113.0
2018-07-19 14:55:00,370.95,371.64,370.82,371.46,8552.0,370.95,371.64,370.82,371.46,8552.0
2018-07-19 15:00:00,371.55,373.05,371.55,373.0,8000.0,371.55,373.05,371.55,373.0,8000.0
2018-07-19 15:05:00,373.0,373.0,372.38,372.44,12259.0,373.0,373.0,372.38,372.44,12259.0
2018-07-19 15:10:00,372.44,372.65,372.1,372.38,9645.0,372.44,372.65,372.1,372.38,9645.0
2018-07-19 15:15:00,372.51,373.98,372.51,373.0,18066.0,372.51,373.98,372.51,373.0,18066.0
2018-07-19 15:20:00,373.0,375.45,372.86,374.4,14649.0,373.0,375.45,372.86,374.4,14649.0
2018-07-19 15:25:00,373.29,373.35,372.98,373.08,3688.0,373.29,373.35,372.98,373.08,3688.0
2018-07-19 15:30:00,372.93,372.93,371.62,372.12,4927.0,372.93,372.93,371.62,372.12,4927.0
2018-07-19 15:35:00,372.16,372.3,371.42,372.3,5640.0,372.16,372.3,371.42,372.3,5640.0
2018-07-19 15:40:00,372.09,373.48,371.93,373.48,9027.0,372.09,373.48,371.93,373.48,9027.0
2018-07-19 15:45:00,373.69,373.69,372.02,372.25,8100.0,373.69,373.69,372.02,372.25,8100.0
2018-07-19 15:50:00,372.46,373.36,372.14,373.12,14253.0,372.46,373.36,372.14,373.12,14253.0
2018-07-19 15:55:00,372.99,375.12,372.99,374.84,62872.0,372.99,375.12,372.99,374.84,62872.0
2018-07-20 09:30:00,372.93,374.0,370.79,370.79,20132.0,372.93,374.0,370.79,370.79,20132.0
2018-07-20 09:35:00,371.03,373.74,370.8,372.72,5927.0,371.03,373.74,370.8,372.72,5927.0
2018-07-20 09:40:00,373.03,375.88,373.02,374.95,9330.0,373.03,375.88,373.02,374.95,9330.0
2018-07-20 09:45:00,374.69,376.5,374.36,375.44,5659.0,374.69,376.5,374.36,375.44,5659.0
2018-07-20 09:50:00,375.43,376.23,375.42,376.0,2469.0,375.43,376.23,375.42,376.0,2469.0
2018-07-20 09:55:00,375.97,377.29,375.86,377.29,2957.0,375.97,377.29,375.86,377.29,2957.0
2018-07-20 10:00:00,377.5,379.07,377.5,378.89,11687.0,377.5,379.07,377.5,378.89,11687.0
2018-07-20 10:05:00,378.5,378.5,376.52,376.52,6655.0,378.5,378.5,376.52,376.52,6655.0
2018-07-20 10:10:00,376.21,376.37,375.02,375.57,8060.0,376.21,376.37,375.02,375.57,8060.0
2018-07-20 10:15:00,375.21,377.91,375.16,376.55,8678.0,375.21,377.91,375.16,376.55,8678.0
2018-07-20 10:20:00,376.5,377.66,376.3,376.6,2630.0,376.5,377.66,376.3,376.6,2630.0
2018-07-20 10:25:00,377.59,377.59,375.66,376.0,11589.0,377.59,377.59,375.66,376.0,11589.0
2018-07-20 10:30:00,376.0,376.17,375.0,375.63,5465.0,376.0,376.17,375.0,375.63,5465.0
2018-07-20 10:35:00,375.65,377.34,375.65,377.33,5000.0,375.65,377.34,375.65,377.33,5000.0
2018-07-20 10:40:00,377.19,377.35,376.64,377.15,3709.0,377.19,377.35,376.64,377.15,3709.0
2018-07-20 10:45:00,377.5,379.23,377.17,378.96,19741.0,377.5,379.23,377.17,378.96,19741.0
2018-07-20 10:50:00,379.05,379.39,378.69,378.98,11183.0,379.05,379.39,378.69,378.98,11183.0
2018-07-20 10:55:00,378.98,380.3,378.97,379.67,18521.0,378.98,380.3,378.97,379.67,18521.0
2018-07-20 11:00:00,379.71,380.01,379.46,380.0,8273.0,379.71,380.01,379.46,380.0,8273.0
2018-07-20 11:05:00,380.0,380.35,379.66,379.95,9755.0,380.0,380.35,379.66,379.95,9755.0
2018-07-20 11:10:00,380.14,381.4,379.61,381.4,17405.0,380.14,381.4,379.61,381.4,17405.0
2018-07-20 11:15:00,381.5,381.5,379.3,379.63,16128.0,381.5,381.5,379.3,379.63,16128.0
2018-07-20 11:20:00,379.45,380.0,378.77,380.0,15302.0,379.45,380.0,378.77,380.0,15302.0
2018-07-20 11:25:00,380.22,380.4,379.99,380.08,5100.0,380.22,380.4,379.99,380.08,5100.0
2018-07-20 11:30:00,380.38,380.74,379.8,380.0,2900.0,380.38,380.74,379.8,380.0,2900.0
2018-07-20 11:35:00,379.87,379.87,378.0,378.0,5228.0,379.87,379.87,378.0,378.0,5228.0
2018-07-20 11:40:00,378.01,378.85,378.0,378.85,1400.0,378.01,378.85,378.0,378.85,1400.0
2018-07-20 11:45:00,378.62,378.82,377.41,377.42,6677.0,378.62,378.82,377.41,377.42,6677.0
2018-07-20 11:50:00,377.58,377.77,377.13,377.34,2955.0,377.58,377.77,377.13,377.34,2955.0
2018-07-20 11:55:00,377.14,377.14,376.63,376.78,2350.0,377.14,377.14,376.63,376.78,2350.0
2018-07-20 12:00:00,376.57,376.63,376.15,376.15,1745.0,376.57,376.63,376.15,376.15,1745.0
2018-07-20 12:05:00,376.19,376.24,374.84,375.55,12515.0,376.19,376.24,374.84,375.55,12515.0
2018-07-20 12:10:00,375.45,375.5,374.6,375.04,11904.0,375.45,375.5,374.6,375.04,11904.0
2018-07-20 12:15:00,375.0,375.57,374.47,374.48,19766.0,375.0,375.57,374.47,374.48,19766.0
2018-07-20 12:20:00,374.49,375.22,373.68,375.21,23310.0,374.49,375.22,373.68,375.21,23310.0
2018-07-20 12:25:00,375.16,376.06,374.91,375.2,6100.0,375.16,376.06,374.91,375.2,6100.0
2018-07-20 12:30:00,375.57,376.19,375.29,375.29,4515.0,375.57,376.19,375.29,375.29,4515.0
2018-07-20 12:35:00,375.16,375.25,373.86,374.1,7978.0,375.16,375.25,373.86,374.1,7978.0
2018-07-20 12:40:00,374.2,374.68,374.09,374.28,5000.0,374.2,374.68,374.09,374.28,5000.0
2018-07-20 12:45:00,374.45,374.73,374.11,374.11,3100.0,374.45,374.73,374.11,374.11,3100.0
2018-07-20 12:50:00,374.05,374.53,373.15,373.29,5849.0,374.05,374.53,373.15,373.29,5849.0
2018-07-20 12:55:00,373.04,373.75,372.52,373.44,5193.0,373.04,373.75,372.52,373.44,5193.0
2018-07-20 13:00:00,373.44,373.6,372.83,373.6,5490.0,373.44,373.6,372.83,373.6,5490.0
2018-07-20 13:05:00,373.6,373.6,373.0,373.0,250.0,373.6,373.6,373.0,373.0,250.0
2018-07-20 13:10:00,372.97,374.63,372.39,374.62,12140.0,372.97,374.63,372.39,374.62,12140.0
2018-07-20 13:15:00,374.06,374.32,373.37,373.44,5300.0,374.06,374.32,373.37,373.44,5300.0
2018-07-20 13:20:00,373.66,373.73,372.92,373.0,9376.0,373.66,373.73,372.92,373.0,9376.0
2018-07-20 13:25:00,373.2,373.35,372.94,373.35,4285.0,373.2,373.35,372.94,373.35,4285.0
2018-07-20 13:30:00,373.25,373.92,373.25,373.77,3717.0,373.25,373.92,373.25,373.77,3717.0
2018-07-20 13:35:00,373.8,374.25,373.58,374.19,4087.0,373.8,374.25,373.58,374.19,4087.0
2018-07-20 13:40:00,374.02,375.34,373.93,375.05,5513.0,374.02,375.34,373.93,375.05,5513.0
2018-07-20 13:45:00,375.15,376.27,375.05,376.08,4738.0,375.15,376.27,375.05,376.08,4738.0
2018-07-20 13:50:00,375.93,376.33,375.44,375.45,2000.0,375.93,376.33,375.44,375.45,2000.0
2018-07-20 13:55:00,375.82,376.34,375.55,375.88,4189.0,375.82,376.34,375.55,375.88,4189.0
2018-07-20 14:00:00,375.79,375.79,374.84,375.04,3922.0,375.79,375.79,374.84,375.04,3922.0
2018-07-20 14:05:00,375.04,376.43,375.04,376.43,4369.0,375.04,376.43,375.04,376.43,4369.0
2018-07-20 14:10:00,376.21,376.27,375.15,375.33,2438.0,376.21,376.27,375.15,375.33,2438.0
2018-07-20 14:15:00,375.12,375.13,374.11,374.18,4454.0,375.12,375.13,374.11,374.18,4454.0
2018-07-20 14:20:00,373.69,373.69,372.61,372.61,7300.0,373.69,373.69,372.61,372.61,7300.0
2018-07-20 14:25:00,372.7,372.7,372.4,372.4,3700.0,372.7,372.7,372.4,372.4,3700.0
2018-07-20 14:30:00,372.2,372.2,370.99,370.99,3145.0,372.2,372.2,370.99,370.99,3145.0
2018-07-20 14:35:00,371.0,371.45,370.8,371.3,3800.0,371.0,371.45,370.8,371.3,3800.0
2018-07-20 14:40:00,371.08,371.08,370.31,370.5,7113.0,371.08,371.08,370.31,370.5,7113.0
2018-07-20 14:45:00,370.55,370.99,370.1,370.1,7409.0,370.55,370.99,370.1,370.1,7409.0
2018-07-20 14:50:00,370.32,370.33,368.74,369.06,16371.0,370.32,370.33,368.74,369.06,16371.0
2018-07-20 14:55:00,369.29,370.19,369.28,369.95,8832.0,369.29,370.19,369.28,369.95,8832.0
2018-07-20 15:00:00,369.86,370.4,369.53,370.4,5312.0,369.86,370.4,369.53,370.4,5312.0
2018-07-20 15:05:00,370.47,371.99,370.47,371.82,4817.0,370.47,371.99,370.47,371.82,4817.0
2018-07-20 15:10:00,371.99,373.05,371.53,372.85,8781.0,371.99,373.05,371.53,372.85,8781.0
2018-07-20 15:15:00,373.08,373.08,371.48,372.34,6909.0,373.08,373.08,371.48,372.34,6909.0
2018-07-20 15:20:00,372.36,372.86,372.08,372.76,6758.0,372.36,372.86,372.08,372.76,6758.0
2018-07-20 15:25:00,372.59,373.54,372.39,373.11,4305.0,372.59,373.54,372.39,373.11,4305.0
2018-07-20 15:30:00,373.12,373.67,372.22,372.99,6026.0,373.12,373.67,372.22,372.99,6026.0
2018-07-20 15:35:00,372.68,373.01,371.89,372.07,5693.0,372.68,373.01,371.89,372.07,5693.0
2018-07-20 15:40:00,371.98,372.76,371.84,372.32,12807.0,371.98,372.76,371.84,372.32,12807.0
2018-07-20 15:45:00,372.34,372.53,372.06,372.33,11198.0,372.34,372.53,372.06,372.33,11198.0
2018-07-20 15:50:00,372.33,373.51,372.33,373.09,15253.0,372.33,373.51,372.33,373.09,15253.0
2018-07-20 15:55:00,372.91,373.82,372.75,373.69,31891.0,372.91,373.82,372.75,373.69,31891.0
2018-07-23 09:30:00,373.8,374.98,372.66,373.17,9970.0,373.8,374.98,372.66,373.17,9970.0
2018-07-23 09:35:00,373.51,373.51,366.03,366.44,20828.0,373.51,373.51,366.03,366.44,20828.0
2018-07-23 09:40:00,366.46,366.79,362.35,364.7,25712.0,366.46,366.79,362.35,364.7,25712.0
2018-07-23 09:45:00,364.59,367.54,364.59,366.62,17984.0,364.59,367.54,364.59,366.62,17984.0
2018-07-23 09:50:00,367.02,367.22,362.39,362.68,22325.0,367.02,367.22,362.39,362.68,22325.0
2018-07-23 09:55:00,363.05,363.21,360.01,361.96,33970.0,363.05,363.21,360.01,361.96,33970.0
2018-07-23 10:00:00,362.07,364.5,362.06,363.0,21942.0,362.07,364.5,362.06,363.0,21942.0
2018-07-23 10:05:00,363.0,363.51,361.5,363.21,15350.0,363.0,363.51,361.5,363.21,15350.0
2018-07-23 10:10:00,363.21,363.75,362.08,362.35,12400.0,363.21,363.75,362.08,362.35,12400.0
2018-07-23 10:15:00,362.44,362.49,360.1,360.1,22740.0,362.44,362.49,360.1,360.1,22740.0
2018-07-23 10:20:00,360.34,362.42,360.12,362.09,9042.0,360.34,362.42,360.12,362.09,9042.0
2018-07-23 10:25:00,362.59,363.98,362.42,363.46,8401.0,362.59,363.98,362.42,363.46,8401.0
2018-07-23 10:30:00,363.52,365.58,363.26,364.51,13133.0,363.52,365.58,363.26,364.51,13133.0
2018-07-23 10:35:00,364.3,365.26,363.97,364.46,9994.0,364.3,365.26,363.97,364.46,9994.0
2018-07-23 10:40:00,364.43,365.4,363.1,364.35,13746.0,364.43,365.4,363.1,364.35,13746.0
2018-07-23 10:45:00,364.6,365.32,364.41,365.06,18748.0,364.6,365.32,364.41,365.06,18748.0
2018-07-23 10:50:00,365.0,365.65,364.72,365.48,8666.0,365.0,365.65,364.72,365.48,8666.0
2018-07-23 10:55:00,365.55,365.55,364.0,364.57,4400.0,365.55,365.55,364.0,364.57,4400.0
2018-07-23 11:00:00,364.93,365.35,364.08,364.9,20560.0,364.93,365.35,364.08,364.9,20560.0
2018-07-23 11:05:00,364.66,364.8,364.17,364.54,5886.0,364.66,364.8,364.17,364.54,5886.0
2018-07-23 11:10:00,364.54,364.64,363.74,364.25,20696.0,364.54,364.64,363.74,364.25,20696.0
2018-07-23 11:15:00,364.16,364.7,363.41,363.41,3700.0,364.16,364.7,363.41,363.41,3700.0
2018-07-23 11:20:00,363.05,363.62,362.12,363.62,4070.0,363.05,363.62,362.12,363.62,4070.0
2018-07-23 11:25:00,364.11,364.11,362.71,362.84,8166.0,364.11,364.11,362.71,362.84,8166.0
2018-07-23 11:30:00,363.0,364.02,362.68,364.02,3400.0,363.0,364.02,362.68,364.02,3400.0
2018-07-23 11:35:00,363.96,365.2,363.96,364.2,5457.0,363.96,365.2,363.96,364.2,5457.0
2018-07-23 11:40:00,364.21,364.21,362.97,362.97,1500.0,364.21,364.21,362.97,362.97,1500.0
2018-07-23 11:45:00,363.55,364.07,362.77,363.53,8617.0,363.55,364.07,362.77,363.53,8617.0
2018-07-23 11:50:00,363.61,363.85,362.73,363.0,7599.0,363.61,363.85,362.73,363.0,7599.0
2018-07-23 11:55:00,363.28,363.44,362.52,362.79,12453.0,363.28,363.44,362.52,362.79,12453.0
2018-07-23 12:00:00,362.51,363.77,362.45,362.58,12701.0,362.51,363.77,362.45,362.58,12701.0
2018-07-23 12:05:00,362.62,362.87,359.21,360.04,21853.0,362.62,362.87,359.21,360.04,21853.0
2018-07-23 12:10:00,359.43,359.49,357.25,358.23,17754.0,359.43,359.49,357.25,358.23,17754.0
2018-07-23 12:15:00,358.1,360.0,357.7,359.98,15381.0,358.1,360.0,357.7,359.98,15381.0
2018-07-23 12:20:00,359.97,359.97,358.75,359.29,9179.0,359.97,359.97,358.75,359.29,9179.0
2018-07-23 12:25:00,359.41,360.95,359.41,359.69,7973.0,359.41,360.95,359.41,359.69,7973.0
2018-07-23 12:30:00,359.14,360.69,359.14,360.53,2450.0,359.14,360.69,359.14,360.53,2450.0
2018-07-23 12:35:00,360.38,360.38,359.67,359.76,4200.0,360.38,360.38,359.67,359.76,4200.0
2018-07-23 12:40:00,359.54,359.72,358.44,359.18,6300.0,359.54,359.72,358.44,359.18,6300.0
2018-07-23 12:45:00,359.01,360.43,358.88,359.96,5900.0,359.01,360.43,358.88,359.96,5900.0
2018-07-23 12:50:00,360.11,360.41,359.0,359.18,5336.0,360.11,360.41,359.0,359.18,5336.0
2018-07-23 12:55:00,358.9,358.99,357.82,357.82,1992.0,358.9,358.99,357.82,357.82,1992.0
2018-07-23 13:00:00,358.13,358.74,357.84,358.32,4440.0,358.13,358.74,357.84,358.32,4440.0
2018-07-23 13:05:00,358.63,359.49,358.44,359.02,1000.0,358.63,359.49,358.44,359.02,1000.0
2018-07-23 13:10:00,359.31,360.3,359.31,359.6,4473.0,359.31,360.3,359.31,359.6,4473.0
2018-07-23 13:15:00,359.92,361.18,359.92,360.76,7901.0,359.92,361.18,359.92,360.76,7901.0
2018-07-23 13:20:00,360.78,361.62,360.15,360.15,6133.0,360.78,361.62,360.15,360.15,6133.0
2018-07-23 13:25:00,360.36,360.58,359.49,360.12,7363.0,360.36,360.58,359.49,360.12,7363.0
2018-07-23 13:30:00,360.12,360.62,359.61,359.8,7977.0,360.12,360.62,359.61,359.8,7977.0
2018-07-23 13:35:00,359.79,360.02,358.76,358.76,13091.0,359.79,360.02,358.76,358.76,13091.0
2018-07-23 13:40:00,358.85,360.0,358.85,359.91,2300.0,358.85,360.0,358.85,359.91,2300.0
2018-07-23 13:45:00,359.85,360.38,359.54,359.54,4800.0,359.85,360.38,359.54,359.54,4800.0
2018-07-23 13:50:00,359.53,359.53,358.61,358.81,4917.0,359.53,359.53,358.61,358.81,4917.0
2018-07-23 13:55:00,358.56,359.07,358.34,358.78,5191.0,358.56,359.07,358.34,358.78,5191.0
2018-07-23 14:00:00,358.91,359.96,358.91,359.79,3821.0,358.91,359.96,358.91,359.79,3821.0
2018-07-23 14:05:00,359.8,360.62,359.8,360.59,3230.0,359.8,360.62,359.8,360.59,3230.0
2018-07-23 14:10:00,360.69,360.87,359.23,359.56,14929.0,360.69,360.87,359.23,359.56,14929.0
2018-07-23 14:15:00,359.38,359.88,358.93,359.24,4100.0,359.38,359.88,358.93,359.24,4100.0
2018-07-23 14:20:00,359.97,360.31,359.79,360.03,1900.0,359.97,360.31,359.79,360.03,1900.0
2018-07-23 14:25:00,359.94,360.16,359.68,359.99,4575.0,359.94,360.16,359.68,359.99,4575.0
2018-07-23 14:30:00,359.67,360.58,359.63,360.58,2447.0,359.67,360.58,359.63,360.58,2447.0
2018-07-23 14:35:00,360.58,361.47,360.36,360.87,4743.0,360.58,361.47,360.36,360.87,4743.0
2018-07-23 14:40:00,360.56,360.56,360.09,360.47,1700.0,360.56,360.56,360.09,360.47,1700.0
2018-07-23 14:45:00,360.23,360.55,360.0,360.0,5144.0,360.23,360.55,360.0,360.0,5144.0
2018-07-23 14:50:00,360.22,360.71,360.14,360.55,2075.0,360.22,360.71,360.14,360.55,2075.0
2018-07-23 14:55:00,360.89,361.39,360.87,361.39,3266.0,360.89,361.39,360.87,361.39,3266.0
2018-07-23 15:00:00,361.02,361.05,360.13,360.43,2750.0,361.02,361.05,360.13,360.43,2750.0
2018-07-23 15:05:00,360.43,360.71,360.17,360.58,2808.0,360.43,360.71,360.17,360.58,2808.0
2018-07-23 15:10:00,360.43,360.94,360.43,360.65,900.0,360.43,360.94,360.43,360.65,900.0
2018-07-23 15:15:00,360.9,361.75,360.87,361.39,4037.0,360.9,361.75,360.87,361.39,4037.0
2018-07-23 15:20:00,361.74,362.4,361.18,362.4,3792.0,361.74,362.4,361.18,362.4,3792.0
2018-07-23 15:25:00,362.54,362.54,361.36,361.61,4875.0,362.54,362.54,361.36,361.61,4875.0
2018-07-23 15:30:00,361.68,362.19,361.67,361.91,3591.0,361.68,362.19,361.67,361.91,3591.0
2018-07-23 15:35:00,362.06,362.2,361.56,361.56,4111.0,362.06,362.2,361.56,361.56,4111.0
2018-07-23 15:40:00,361.49,362.88,361.49,362.56,7985.0,361.49,362.88,361.49,362.56,7985.0
2018-07-23 15:45:00,362.81,363.34,362.25,362.67,10039.0,362.81,363.34,362.25,362.67,10039.0
2018-07-23 15:50:00,362.67,363.36,362.67,362.7,14368.0,362.67,363.36,362.67,362.7,14368.0
2018-07-23 15:55:00,362.69,363.45,362.59,363.3,20455.0,362.69,363.45,362.59,363.3,20455.0
2018-07-24 09:30:00,366.79,368.11,365.0,365.28,11250.0,366.79,368.11,365.0,365.28,11250.0
2018-07-24 09:35:00,365.04,366.56,364.04,365.67,8509.0,365.04,366.56,364.04,365.67,8509.0
2018-07-24 09:40:00,365.79,365.79,361.5,362.91,5685.0,365.79,365.79,361.5,362.91,5685.0
2018-07-24 09:45:00,362.16,363.4,361.69,363.19,3470.0,362.16,363.4,361.69,363.19,3470.0
2018-07-24 09:50:00,363.62,364.33,363.33,364.13,1822.0,363.62,364.33,363.33,364.13,1822.0
2018-07-24 09:55:00,363.63,363.96,360.54,361.76,7649.0,363.63,363.96,360.54,361.76,7649.0
2018-07-24 10:00:00,361.89,362.72,361.12,362.56,2979.0,361.89,362.72,361.12,362.56,2979.0
2018-07-24 10:05:00,362.17,363.21,361.9,362.46,4078.0,362.17,363.21,361.9,362.46,4078.0
2018-07-24 10:10:00,362.46,363.83,361.36,363.1,6076.0,362.46,363.83,361.36,363.1,6076.0
2018-07-24 10:15:00,363.43,364.3,363.06,363.49,4200.0,363.43,364.3,363.06,363.49,4200.0
2018-07-24 10:20:00,362.83,362.95,361.13,362.0,7895.0,362.83,362.95,361.13,362.0,7895.0
2018-07-24 10:25:00,362.0,362.28,361.66,361.67,1449.0,362.0,362.28,361.66,361.67,1449.0
2018-07-24 10:30:00,361.64,361.64,359.49,360.0,5382.0,361.64,361.64,359.49,360.0,5382.0
2018-07-24 10:35:00,359.56,360.73,359.02,359.86,4022.0,359.56,360.73,359.02,359.86,4022.0
2018-07-24 10:40:00,360.03,361.12,359.09,359.22,7419.0,360.03,361.12,359.09,359.22,7419.0
2018-07-24 10:45:00,359.4,359.4,357.61,357.61,3837.0,359.4,359.4,357.61,357.61,3837.0
2018-07-24 10:50:00,357.88,359.73,357.84,359.6,12273.0,357.88,359.73,357.84,359.6,12273.0
2018-07-24 10:55:00,359.2,361.0,359.2,359.79,12026.0,359.2,361.0,359.2,359.79,12026.0
2018-07-24 11:00:00,359.23,359.27,357.75,357.76,1500.0,359.23,359.27,357.75,357.76,1500.0
2018-07-24 11:05:00,357.76,358.22,355.85,357.58,9089.0,357.76,358.22,355.85,357.58,9089.0
2018-07-24 11:10:00,357.5,359.53,357.5,359.53,8603.0,357.5,359.53,357.5,359.53,8603.0
2018-07-24 11:15:00,359.46,359.93,359.33,359.55,1800.0,359.46,359.93,359.33,359.55,1800.0
2018-07-24 11:20:00,359.14,359.71,359.13,359.28,1200.0,359.14,359.71,359.13,359.28,1200.0
2018-07-24 11:25:00,359.83,360.55,359.78,359.99,1100.0,359.83,360.55,359.78,359.99,1100.0
2018-07-24 11:30:00,359.9,360.26,359.49,359.97,4169.0,359.9,360.26,359.49,359.97,4169.0
2018-07-24 11:35:00,360.13,360.13,359.71,359.88,700.0,360.13,360.13,359.71,359.88,700.0
2018-07-24 11:40:00,360.0,360.79,359.92,360.0,4500.0,360.0,360.79,359.92,360.0,4500.0
2018-07-24 11:45:00,360.09,360.09,357.67,358.17,3500.0,360.09,360.09,357.67,358.17,3500.0
2018-07-24 11:50:00,358.79,359.17,358.31,359.17,1000.0,358.79,359.17,358.31,359.17,1000.0
2018-07-24 11:55:00,359.24,359.73,358.81,359.5,2900.0,359.24,359.73,358.81,359.5,2900.0
2018-07-24 12:00:00,359.5,359.78,358.99,359.28,2479.0,359.5,359.78,358.99,359.28,2479.0
2018-07-24 12:05:00,359.6,359.63,359.36,359.41,800.0,359.6,359.63,359.36,359.41,800.0
2018-07-24 12:10:00,359.6,360.25,359.45,360.03,2100.0,359.6,360.25,359.45,360.03,2100.0
2018-07-24 12:15:00,359.99,359.99,357.47,357.77,6007.0,359.99,359.99,357.47,357.77,6007.0
2018-07-24 12:20:00,357.89,358.97,357.89,358.97,3523.0,357.89,358.97,357.89,358.97,3523.0
2018-07-24 12:25:00,358.6,359.09,358.13,358.63,1800.0,358.6,359.09,358.13,358.63,1800.0
2018-07-24 12:30:00,358.72,358.72,357.28,358.14,2650.0,358.72,358.72,357.28,358.14,2650.0
2018-07-24 12:35:00,358.38,358.49,357.93,358.49,1000.0,358.38,358.49,357.93,358.49,1000.0
2018-07-24 12:40:00,357.51,358.25,356.9,356.9,5000.0,357.51,358.25,356.9,356.9,5000.0
2018-07-24 12:45:00,356.01,356.18,355.12,355.66,5641.0,356.01,356.18,355.12,355.66,5641.0
2018-07-24 12:50:00,355.69,356.38,354.56,356.38,6197.0,355.69,356.38,354.56,356.38,6197.0
2018-07-24 12:55:00,356.38,356.47,355.73,355.74,800.0,356.38,356.47,355.73,355.74,800.0
2018-07-24 13:00:00,356.3,356.38,355.38,355.92,3410.0,356.3,356.38,355.38,355.92,3410.0
2018-07-24 13:05:00,355.62,357.1,355.62,356.3,5243.0,355.62,357.1,355.62,356.3,5243.0
2018-07-24 13:10:00,356.34,356.86,355.37,355.63,8998.0,356.34,356.86,355.37,355.63,8998.0
2018-07-24 13:15:00,355.33,356.29,355.22,355.59,5367.0,355.33,356.29,355.22,355.59,5367.0
2018-07-24 13:20:00,355.56,355.56,353.88,354.38,5808.0,355.56,355.56,353.88,354.38,5808.0
2018-07-24 13:25:00,354.5,354.5,353.61,353.83,5360.0,354.5,354.5,353.61,353.83,5360.0
2018-07-24 13:30:00,353.85,354.36,352.77,353.56,8095.0,353.85,354.36,352.77,353.56,8095.0
2018-07-24 13:35:00,352.91,353.56,352.0,352.0,6792.0,352.91,353.56,352.0,352.0,6792.0
2018-07-24 13:40:00,352.24,352.48,351.02,351.68,11021.0,352.24,352.48,351.02,351.68,11021.0
2018-07-24 13:45:00,351.97,353.03,351.05,352.83,12704.0,351.97,353.03,351.05,352.83,12704.0
2018-07-24 13:50:00,352.99,353.92,352.94,352.96,7502.0,352.99,353.92,352.94,352.96,7502.0
2018-07-24 13:55:00,353.13,354.15,352.61,353.4,4400.0,353.13,354.15,352.61,353.4,4400.0
2018-07-24 14:00:00,353.05,355.24,353.05,353.84,8160.0,353.05,355.24,353.05,353.84,8160.0
2018-07-24 14:05:00,353.8,354.18,352.8,352.85,12064.0,353.8,354.18,352.8,352.85,12064.0
2018-07-24 14:10:00,353.11,353.82,351.82,352.6,10702.0,353.11,353.82,351.82,352.6,10702.0
2018-07-24 14:15:00,352.68,353.2,352.24,352.44,8944.0,352.68,353.2,352.24,352.44,8944.0
2018-07-24 14:20:00,352.2,352.2,351.02,351.03,6464.0,352.2,352.2,351.02,351.03,6464.0
2018-07-24 14:25:00,350.97,352.87,350.33,352.86,11504.0,350.97,352.87,350.33,352.86,11504.0
2018-07-24 14:30:00,353.19,353.49,352.26,352.87,11980.0,353.19,353.49,352.26,352.87,11980.0
2018-07-24 14:35:00,352.92,353.0,351.68,352.23,7973.0,352.92,353.0,351.68,352.23,7973.0
2018-07-24 14:40:00,352.1,352.58,351.4,351.68,5173.0,352.1,352.58,351.4,351.68,5173.0
2018-07-24 14:45:00,351.93,353.0,351.44,352.66,11522.0,351.93,353.0,351.44,352.66,11522.0
2018-07-24 14:50:00,352.66,352.97,351.38,351.38,2900.0,352.66,352.97,351.38,351.38,2900.0
2018-07-24 14:55:00,351.66,352.41,351.6,352.4,5300.0,351.66,352.41,351.6,352.4,5300.0
2018-07-24 15:00:00,352.46,353.22,352.46,352.69,12555.0,352.46,353.22,352.46,352.69,12555.0
2018-07-24 15:05:00,352.74,353.2,352.49,352.66,11100.0,352.74,353.2,352.49,352.66,11100.0
2018-07-24 15:10:00,352.77,353.08,352.48,352.48,7074.0,352.77,353.08,352.48,352.48,7074.0
2018-07-24 15:15:00,352.49,352.68,352.28,352.28,2900.0,352.49,352.68,352.28,352.28,2900.0
2018-07-24 15:20:00,352.79,353.12,352.28,353.12,6341.0,352.79,353.12,352.28,353.12,6341.0
2018-07-24 15:25:00,353.11,353.11,351.68,352.5,8031.0,353.11,353.11,351.68,352.5,8031.0
2018-07-24 15:30:00,352.51,353.02,352.15,352.15,6407.0,352.51,353.02,352.15,352.15,6407.0
2018-07-24 15:35:00,352.1,352.36,351.0,351.01,7956.0,352.1,352.36,351.0,351.01,7956.0
2018-07-24 15:40:00,351.0,351.62,350.97,351.24,7438.0,351.0,351.62,350.97,351.24,7438.0
2018-07-24 15:45:00,351.36,352.21,351.17,351.96,12809.0,351.36,352.21,351.17,351.96,12809.0
2018-07-24 15:50:00,352.43,353.11,352.43,353.11,11190.0,352.43,353.11,352.43,353.11,11190.0
2018-07-24 15:55:00,353.19,353.19,352.23,352.92,20965.0,353.19,353.19,352.23,352.92,20965.0
2018-07-25 09:30:00,355.99,359.09,355.45,355.45,9453.0,355.99,359.09,355.45,355.45,9453.0
2018-07-25 09:35:00,356.67,357.0,355.63,356.07,2800.0,356.67,357.0,355.63,356.07,2800.0
2018-07-25 09:40:00,356.12,356.14,354.61,355.71,7168.0,356.12,356.14,354.61,355.71,7168.0
2018-07-25 09:45:00,355.64,355.86,354.12,355.25,4786.0,355.64,355.86,354.12,355.25,4786.0
2018-07-25 09:50:00,355.4,355.4,353.31,353.69,4280.0,355.4,355.4,353.31,353.69,4280.0
2018-07-25 09:55:00,353.35,353.66,352.02,352.66,8041.0,353.35,353.66,352.02,352.66,8041.0
2018-07-25 10:00:00,352.38,353.87,351.87,353.73,4551.0,352.38,353.87,351.87,353.73,4551.0
2018-07-25 10:05:00,354.0,355.5,354.0,354.32,8400.0,354.0,355.5,354.0,354.32,8400.0
2018-07-25 10:10:00,353.88,356.25,353.88,355.05,8180.0,353.88,356.25,353.88,355.05,8180.0
2018-07-25 10:15:00,355.12,355.84,354.16,355.84,4700.0,355.12,355.84,354.16,355.84,4700.0
2018-07-25 10:20:00,355.43,357.16,355.43,356.9,10106.0,355.43,357.16,355.43,356.9,10106.0
2018-07-25 10:25:00,356.92,357.0,354.92,356.63,5500.0,356.92,357.0,354.92,356.63,5500.0
2018-07-25 10:30:00,356.37,358.68,356.37,357.97,5311.0,356.37,358.68,356.37,357.97,5311.0
2018-07-25 10:35:00,357.96,359.49,357.95,359.49,4949.0,357.96,359.49,357.95,359.49,4949.0
2018-07-25 10:40:00,359.7,359.91,357.85,358.52,5267.0,359.7,359.91,357.85,358.52,5267.0
2018-07-25 10:45:00,358.77,359.52,357.13,357.29,4400.0,358.77,359.52,357.13,357.29,4400.0
2018-07-25 10:50:00,356.98,357.25,356.49,356.99,2900.0,356.98,357.25,356.49,356.99,2900.0
2018-07-25 10:55:00,356.99,358.26,356.99,358.26,3305.0,356.99,358.26,356.99,358.26,3305.0
2018-07-25 11:00:00,357.59,359.02,357.59,359.02,4128.0,357.59,359.02,357.59,359.02,4128.0
2018-07-25 11:05:00,358.48,359.27,358.38,358.61,1600.0,358.48,359.27,358.38,358.61,1600.0
2018-07-25 11:10:00,358.52,359.3,358.52,359.3,1400.0,358.52,359.3,358.52,359.3,1400.0
2018-07-25 11:15:00,359.14,359.82,358.95,359.48,3700.0,359.14,359.82,358.95,359.48,3700.0
2018-07-25 11:20:00,359.34,359.34,358.68,358.7,1600.0,359.34,359.34,358.68,358.7,1600.0
2018-07-25 11:25:00,359.0,360.84,358.84,360.62,5209.0,359.0,360.84,358.84,360.62,5209.0
2018-07-25 11:30:00,360.91,361.36,359.29,359.48,4895.0,360.91,361.36,359.29,359.48,4895.0
2018-07-25 11:35:00,359.43,359.43,358.61,359.09,3491.0,359.43,359.43,358.61,359.09,3491.0
2018-07-25 11:40:00,359.31,360.56,359.18,360.55,2845.0,359.31,360.56,359.18,360.55,2845.0
2018-07-25 11:45:00,360.89,361.88,360.76,361.49,2549.0,360.89,361.88,360.76,361.49,2549.0
2018-07-25 11:50:00,361.31,362.09,361.26,361.52,1200.0,361.31,362.09,361.26,361.52,1200.0
2018-07-25 11:55:00,361.53,362.13,361.25,361.31,4071.0,361.53,362.13,361.25,361.31,4071.0
2018-07-25 12:00:00,360.76,360.82,359.77,360.2,4219.0,360.76,360.82,359.77,360.2,4219.0
2018-07-25 12:05:00,360.28,360.51,360.16,360.5,1682.0,360.28,360.51,360.16,360.5,1682.0
2018-07-25 12:10:00,360.24,360.73,360.24,360.45,800.0,360.24,360.73,360.24,360.45,800.0
2018-07-25 12:15:00,360.72,362.8,360.72,362.8,4312.0,360.72,362.8,360.72,362.8,4312.0
2018-07-25 12:20:00,362.8,364.26,362.06,363.95,7711.0,362.8,364.26,362.06,363.95,7711.0
2018-07-25 12:25:00,363.96,363.96,362.2,362.44,7931.0,363.96,363.96,362.2,362.44,7931.0
2018-07-25 12:30:00,362.36,362.44,361.78,361.78,1094.0,362.36,362.44,361.78,361.78,1094.0
2018-07-25 12:35:00,362.54,363.65,362.54,363.49,1650.0,362.54,363.65,362.54,363.49,1650.0
2018-07-25 12:40:00,363.6,364.01,363.51,364.01,915.0,363.6,364.01,363.51,364.01,915.0
2018-07-25 12:45:00,364.16,364.81,364.0,364.81,4994.0,364.16,364.81,364.0,364.81,4994.0
2018-07-25 12:50:00,364.65,365.18,364.6,364.66,6163.0,364.65,365.18,364.6,364.66,6163.0
2018-07-25 12:55:00,364.69,364.84,364.46,364.47,1400.0,364.69,364.84,364.46,364.47,1400.0
2018-07-25 13:00:00,364.52,365.2,364.28,365.0,2673.0,364.52,365.2,364.28,365.0,2673.0
2018-07-25 13:05:00,365.2,366.0,364.81,365.38,9984.0,365.2,366.0,364.81,365.38,9984.0
2018-07-25 13:10:00,365.35,365.39,364.4,364.95,3779.0,365.35,365.39,364.4,364.95,3779.0
2018-07-25 13:15:00,364.59,364.76,363.29,363.33,5995.0,364.59,364.76,363.29,363.33,5995.0
2018-07-25 13:20:00,363.32,364.13,363.31,364.13,3000.0,363.32,364.13,363.31,364.13,3000.0
2018-07-25 13:25:00,363.82,364.62,363.82,364.49,1000.0,363.82,364.62,363.82,364.49,1000.0
2018-07-25 13:30:00,364.46,364.71,364.11,364.17,3648.0,364.46,364.71,364.11,364.17,3648.0
2018-07-25 13:35:00,363.52,364.21,363.52,364.2,4268.0,363.52,364.21,363.52,364.2,4268.0
2018-07-25 13:40:00,364.58,365.74,364.19,365.59,5467.0,364.58,365.74,364.19,365.59,5467.0
2018-07-25 13:45:00,365.95,366.56,364.66,365.18,5448.0,365.95,366.56,364.66,365.18,5448.0
2018-07-25 13:50:00,365.54,365.54,364.2,364.75,1200.0,365.54,365.54,364.2,364.75,1200.0
2018-07-25 13:55:00,365.0,365.0,364.0,364.75,2536.0,365.0,365.0,364.0,364.75,2536.0
2018-07-25 14:00:00,365.0,366.17,365.0,366.17,2237.0,365.0,366.17,365.0,366.17,2237.0
2018-07-25 14:05:00,365.82,365.82,364.66,365.0,5378.0,365.82,365.82,364.66,365.0,5378.0
2018-07-25 14:10:00,365.37,365.71,364.47,364.94,2350.0,365.37,365.71,364.47,364.94,2350.0
2018-07-25 14:15:00,364.66,365.45,364.21,364.87,6506.0,364.66,365.45,364.21,364.87,6506.0
2018-07-25 14:20:00,364.89,365.41,364.73,364.73,1600.0,364.89,365.41,364.73,364.73,1600.0
2018-07-25 14:25:00,364.37,365.0,364.25,364.49,3420.0,364.37,365.0,364.25,364.49,3420.0
2018-07-25 14:30:00,364.5,364.82,364.27,364.3,3511.0,364.5,364.82,364.27,364.3,3511.0
2018-07-25 14:35:00,364.46,364.65,364.09,364.09,2785.0,364.46,364.65,364.09,364.09,2785.0
2018-07-25 14:40:00,364.08,364.74,364.08,364.08,2044.0,364.08,364.74,364.08,364.08,2044.0
2018-07-25 14:45:00,364.1,364.46,363.84,364.14,3503.0,364.1,364.46,363.84,364.14,3503.0
2018-07-25 14:50:00,363.66,363.66,363.07,363.46,2123.0,363.66,363.66,363.07,363.46,2123.0
2018-07-25 14:55:00,363.47,363.47,362.89,362.89,2300.0,363.47,363.47,362.89,362.89,2300.0
2018-07-25 15:00:00,362.39,363.23,362.39,363.09,2778.0,362.39,363.23,362.39,363.09,2778.0
2018-07-25 15:05:00,363.08,363.84,363.08,363.71,4741.0,363.08,363.84,363.08,363.71,4741.0
2018-07-25 15:10:00,364.06,364.07,363.07,363.07,1899.0,364.06,364.07,363.07,363.07,1899.0
2018-07-25 15:15:00,362.22,363.43,362.22,363.4,3759.0,362.22,363.43,362.22,363.4,3759.0
2018-07-25 15:20:00,363.74,364.04,363.61,363.78,2686.0,363.74,364.04,363.61,363.78,2686.0
2018-07-25 15:25:00,363.83,363.86,362.54,363.14,5923.0,363.83,363.86,362.54,363.14,5923.0
2018-07-25 15:30:00,363.44,363.62,363.09,363.6,2400.0,363.44,363.62,363.09,363.6,2400.0
2018-07-25 15:35:00,363.68,363.91,362.97,363.91,7175.0,363.68,363.91,362.97,363.91,7175.0
2018-07-25 15:40:00,364.0,364.06,363.4,363.7,9268.0,364.0,364.06,363.4,363.7,9268.0
2018-07-25 15:45:00,364.02,365.52,363.7,365.22,12173.0,364.02,365.52,363.7,365.22,12173.0
2018-07-25 15:50:00,365.33,365.54,363.92,364.99,9827.0,365.33,365.54,363.92,364.99,9827.0
2018-07-25 15:55:00,364.91,365.0,364.12,364.93,19898.0,364.91,365.0,364.12,364.93,19898.0
2018-07-26 09:30:00,355.61,361.78,355.61,359.74,14413.0,355.61,361.78,355.61,359.74,14413.0
2018-07-26 09:35:00,359.1,360.9,357.87,360.46,4200.0,359.1,360.9,357.87,360.46,4200.0
2018-07-26 09:40:00,360.62,361.72,360.44,361.44,1808.0,360.62,361.72,360.44,361.44,1808.0
2018-07-26 09:45:00,361.39,361.39,358.51,358.51,4500.0,361.39,361.39,358.51,358.51,4500.0
2018-07-26 09:50:00,359.13,359.49,358.04,358.58,3500.0,359.13,359.49,358.04,358.58,3500.0
2018-07-26 09:55:00,359.28,360.16,358.9,359.56,2810.0,359.28,360.16,358.9,359.56,2810.0
2018-07-26 10:00:00,359.9,362.73,359.55,362.73,5400.0,359.9,362.73,359.55,362.73,5400.0
2018-07-26 10:05:00,362.46,363.9,362.29,363.9,16115.0,362.46,363.9,362.29,363.9,16115.0
2018-07-26 10:10:00,363.93,365.26,363.93,364.67,11842.0,363.93,365.26,363.93,364.67,11842.0
2018-07-26 10:15:00,363.91,365.09,363.36,363.37,4228.0,363.91,365.09,363.36,363.37,4228.0
2018-07-26 10:20:00,362.64,364.1,362.11,364.1,2416.0,362.64,364.1,362.11,364.1,2416.0
2018-07-26 10:25:00,363.2,364.85,363.13,364.03,3829.0,363.2,364.85,363.13,364.03,3829.0
2018-07-26 10:30:00,363.43,364.1,363.1,363.1,3100.0,363.43,364.1,363.1,363.1,3100.0
2018-07-26 10:35:00,363.46,363.73,362.63,362.63,5645.0,363.46,363.73,362.63,362.63,5645.0
2018-07-26 10:40:00,362.63,363.9,362.59,363.9,3200.0,362.63,363.9,362.59,363.9,3200.0
2018-07-26 10:45:00,364.05,365.33,364.04,364.34,2410.0,364.05,365.33,364.04,364.34,2410.0
2018-07-26 10:50:00,363.9,364.98,363.75,364.98,8028.0,363.9,364.98,363.75,364.98,8028.0
2018-07-26 10:55:00,364.98,365.37,364.07,364.08,15466.0,364.98,365.37,364.07,364.08,15466.0
2018-07-26 11:00:00,364.52,364.67,363.94,364.06,7525.0,364.52,364.67,363.94,364.06,7525.0
2018-07-26 11:05:00,364.21,365.35,364.11,365.29,3390.0,364.21,365.35,364.11,365.29,3390.0
2018-07-26 11:10:00,365.21,365.72,364.95,365.36,3650.0,365.21,365.72,364.95,365.36,3650.0
2018-07-26 11:15:00,365.64,365.89,365.08,365.12,2199.0,365.64,365.89,365.08,365.12,2199.0
2018-07-26 11:20:00,365.58,367.0,365.43,365.57,7314.0,365.58,367.0,365.43,365.57,7314.0
2018-07-26 11:25:00,365.64,365.64,364.7,364.7,3000.0,365.64,365.64,364.7,364.7,3000.0
2018-07-26 11:30:00,364.4,364.51,363.69,363.69,1300.0,364.4,364.51,363.69,363.69,1300.0
2018-07-26 11:35:00,362.92,363.7,362.92,363.7,1750.0,362.92,363.7,362.92,363.7,1750.0
2018-07-26 11:40:00,364.25,364.46,363.7,364.03,1800.0,364.25,364.46,363.7,364.03,1800.0
2018-07-26 11:45:00,364.0,364.37,363.6,363.76,2400.0,364.0,364.37,363.6,363.76,2400.0
2018-07-26 11:50:00,364.04,364.2,363.66,363.72,2693.0,364.04,364.2,363.66,363.72,2693.0
2018-07-26 11:55:00,363.8,364.23,363.7,364.17,1500.0,363.8,364.23,363.7,364.17,1500.0
2018-07-26 12:00:00,364.5,365.12,364.13,364.13,1300.0,364.5,365.12,364.13,364.13,1300.0
2018-07-26 12:05:00,364.23,364.23,363.34,363.35,1095.0,364.23,364.23,363.34,363.35,1095.0
2018-07-26 12:10:00,363.17,363.17,361.28,362.32,5900.0,363.17,363.17,361.28,362.32,5900.0
2018-07-26 12:15:00,361.76,361.98,361.01,361.5,4364.0,361.76,361.98,361.01,361.5,4364.0
2018-07-26 12:20:00,361.54,361.71,361.42,361.42,400.0,361.54,361.71,361.42,361.42,400.0
2018-07-26 12:25:00,360.91,361.53,360.79,361.37,1700.0,360.91,361.53,360.79,361.37,1700.0
2018-07-26 12:30:00,361.89,361.89,361.08,361.58,6000.0,361.89,361.89,361.08,361.58,6000.0
2018-07-26 12:35:00,361.49,363.0,361.34,362.52,2700.0,361.49,363.0,361.34,362.52,2700.0
2018-07-26 12:40:00,362.82,362.96,362.34,362.96,1488.0,362.82,362.96,362.34,362.96,1488.0
2018-07-26 12:45:00,362.66,363.15,362.65,362.9,709.0,362.66,363.15,362.65,362.9,709.0
2018-07-26 12:50:00,362.52,364.05,362.5,364.05,700.0,362.52,364.05,362.5,364.05,700.0
2018-07-26 12:55:00,363.78,364.46,363.11,363.11,1700.0,363.78,364.46,363.11,363.11,1700.0
2018-07-26 13:00:00,363.77,363.92,363.76,363.9,1064.0,363.77,363.92,363.76,363.9,1064.0
2018-07-26 13:05:00,364.27,364.36,363.67,363.67,1200.0,364.27,364.36,363.67,363.67,1200.0
2018-07-26 13:10:00,363.67,363.67,363.67,363.67,0.0,363.67,363.67,363.67,363.67,0.0
2018-07-26 13:15:00,364.07,364.72,363.76,364.72,500.0,364.07,364.72,363.76,364.72,500.0
2018-07-26 13:20:00,364.98,366.17,364.98,365.49,2100.0,364.98,366.17,364.98,365.49,2100.0
2018-07-26 13:25:00,365.25,365.5,365.25,365.5,750.0,365.25,365.5,365.25,365.5,750.0
2018-07-26 13:30:00,365.19,365.19,365.06,365.06,400.0,365.19,365.19,365.06,365.06,400.0
2018-07-26 13:35:00,364.68,365.68,364.68,365.68,1400.0,364.68,365.68,364.68,365.68,1400.0
2018-07-26 13:40:00,365.91,366.41,365.9,366.28,2100.0,365.91,366.41,365.9,366.28,2100.0
2018-07-26 13:45:00,366.13,366.67,365.05,365.7,3000.0,366.13,366.67,365.05,365.7,3000.0
2018-07-26 13:50:00,365.49,365.7,365.49,365.67,1400.0,365.49,365.7,365.49,365.67,1400.0
2018-07-26 13:55:00,365.75,365.75,364.42,364.42,7883.0,365.75,365.75,364.42,364.42,7883.0
2018-07-26 14:00:00,364.49,365.0,364.49,364.87,1000.0,364.49,365.0,364.49,364.87,1000.0
2018-07-26 14:05:00,365.12,365.12,364.61,364.92,1307.0,365.12,365.12,364.61,364.92,1307.0
2018-07-26 14:10:00,365.41,365.61,365.0,365.22,1500.0,365.41,365.61,365.0,365.22,1500.0
2018-07-26 14:15:00,365.17,365.25,365.05,365.05,805.0,365.17,365.25,365.05,365.05,805.0
2018-07-26 14:20:00,364.69,365.42,364.69,365.0,5613.0,364.69,365.42,364.69,365.0,5613.0
2018-07-26 14:25:00,365.22,365.22,364.7,364.7,3300.0,365.22,365.22,364.7,364.7,3300.0
2018-07-26 14:30:00,364.7,364.7,364.5,364.53,1200.0,364.7,364.7,364.5,364.53,1200.0
2018-07-26 14:35:00,364.65,364.7,364.43,364.43,2972.0,364.65,364.7,364.43,364.43,2972.0
2018-07-26 14:40:00,364.44,364.45,363.88,364.23,1553.0,364.44,364.45,363.88,364.23,1553.0
2018-07-26 14:45:00,364.93,365.06,364.15,364.17,2786.0,364.93,365.06,364.15,364.17,2786.0
2018-07-26 14:50:00,364.07,364.08,363.85,363.85,803.0,364.07,364.08,363.85,363.85,803.0
2018-07-26 14:55:00,363.71,364.11,363.62,363.89,2894.0,363.71,364.11,363.62,363.89,2894.0
2018-07-26 15:00:00,363.87,364.92,363.73,364.92,2151.0,363.87,364.92,363.73,364.92,2151.0
2018-07-26 15:05:00,364.77,364.87,364.62,364.79,1000.0,364.77,364.87,364.62,364.79,1000.0
2018-07-26 15:10:00,364.72,364.72,363.56,363.75,4465.0,364.72,364.72,363.56,363.75,4465.0
2018-07-26 15:15:00,363.75,363.89,363.44,363.5,1603.0,363.75,363.89,363.44,363.5,1603.0
2018-07-26 15:20:00,363.92,363.92,362.81,363.09,6900.0,363.92,363.92,362.81,363.09,6900.0
2018-07-26 15:25:00,363.16,363.39,362.91,362.94,2100.0,363.16,363.39,362.91,362.94,2100.0
2018-07-26 15:30:00,363.13,363.32,362.87,362.87,2801.0,363.13,363.32,362.87,362.87,2801.0
2018-07-26 15:35:00,363.17,363.92,363.17,363.92,2500.0,363.17,363.92,363.17,363.92,2500.0
2018-07-26 15:40:00,364.12,364.28,363.76,364.06,4937.0,364.12,364.28,363.76,364.06,4937.0
2018-07-26 15:45:00,364.05,364.08,363.31,363.31,6895.0,364.05,364.08,363.31,363.31,6895.0
2018-07-26 15:50:00,363.22,364.05,363.04,363.54,6720.0,363.22,364.05,363.04,363.54,6720.0
2018-07-26 15:55:00,363.34,363.96,363.0,363.7,17110.0,363.34,363.96,363.0,363.7,17110.0
2018-07-27 09:30:00,365.63,366.43,363.74,363.92,5413.0,365.63,366.43,363.74,363.92,5413.0
2018-07-27 09:35:00,363.0,363.19,361.2,361.45,3842.0,363.0,363.19,361.2,361.45,3842.0
2018-07-27 09:40:00,362.49,362.49,361.5,361.7,2300.0,362.49,362.49,361.5,361.7,2300.0
2018-07-27 09:45:00,361.84,364.46,361.84,363.57,13542.0,361.84,364.46,361.84,363.57,13542.0
2018-07-27 09:50:00,363.91,364.4,363.68,363.7,5951.0,363.91,364.4,363.68,363.7,5951.0
2018-07-27 09:55:00,363.9,363.9,361.44,361.44,2352.0,363.9,363.9,361.44,361.44,2352.0
2018-07-27 10:00:00,361.32,362.17,360.87,362.17,2900.0,361.32,362.17,360.87,362.17,2900.0
2018-07-27 10:05:00,362.1,362.57,362.05,362.49,1400.0,362.1,362.57,362.05,362.49,1400.0
2018-07-27 10:10:00,362.89,362.89,361.74,361.75,4700.0,362.89,362.89,361.74,361.75,4700.0
2018-07-27 10:15:00,362.03,362.41,361.89,362.41,3249.0,362.03,362.41,361.89,362.41,3249.0
2018-07-27 10:20:00,362.82,363.13,362.56,363.0,1608.0,362.82,363.13,362.56,363.0,1608.0
2018-07-27 10:25:00,363.0,363.21,361.1,361.31,1600.0,363.0,363.21,361.1,361.31,1600.0
2018-07-27 10:30:00,361.5,362.11,361.1,361.41,4402.0,361.5,362.11,361.1,361.41,4402.0
2018-07-27 10:35:00,361.4,361.4,361.39,361.4,600.0,361.4,361.4,361.39,361.4,600.0
2018-07-27 10:40:00,361.24,361.24,359.0,359.19,6334.0,361.24,361.24,359.0,359.19,6334.0
2018-07-27 10:45:00,359.02,359.02,357.41,357.53,8228.0,359.02,359.02,357.41,357.53,8228.0
2018-07-27 10:50:00,357.53,359.09,357.5,359.02,2900.0,357.53,359.09,357.5,359.02,2900.0
2018-07-27 10:55:00,359.43,360.0,358.79,360.0,17053.0,359.43,360.0,358.79,360.0,17053.0
2018-07-27 11:00:00,359.96,360.56,359.43,360.16,7300.0,359.96,360.56,359.43,360.16,7300.0
2018-07-27 11:05:00,360.27,360.9,359.59,360.08,14656.0,360.27,360.9,359.59,360.08,14656.0
2018-07-27 11:10:00,360.14,360.73,359.97,360.67,7000.0,360.14,360.73,359.97,360.67,7000.0
2018-07-27 11:15:00,360.78,361.16,360.13,361.09,4398.0,360.78,361.16,360.13,361.09,4398.0
2018-07-27 11:20:00,360.96,361.11,360.39,360.63,6218.0,360.96,361.11,360.39,360.63,6218.0
2018-07-27 11:25:00,360.84,360.97,360.41,360.77,4076.0,360.84,360.97,360.41,360.77,4076.0
2018-07-27 11:30:00,360.61,360.91,359.87,360.46,6456.0,360.61,360.91,359.87,360.46,6456.0
2018-07-27 11:35:00,360.25,362.04,360.22,361.96,12868.0,360.25,362.04,360.22,361.96,12868.0
2018-07-27 11:40:00,361.44,361.87,360.44,361.2,13510.0,361.44,361.87,360.44,361.2,13510.0
2018-07-27 11:45:00,361.2,361.3,360.48,360.48,1701.0,361.2,361.3,360.48,360.48,1701.0
2018-07-27 11:50:00,360.3,361.49,360.09,361.49,3760.0,360.3,361.49,360.09,361.49,3760.0
2018-07-27 11:55:00,361.57,361.57,360.4,360.4,600.0,361.57,361.57,360.4,360.4,600.0
2018-07-27 12:00:00,360.1,360.1,358.6,358.6,3745.0,360.1,360.1,358.6,358.6,3745.0
2018-07-27 12:05:00,358.33,358.35,358.04,358.04,300.0,358.33,358.35,358.04,358.04,300.0
2018-07-27 12:10:00,358.47,358.62,358.08,358.08,943.0,358.47,358.62,358.08,358.08,943.0
2018-07-27 12:15:00,358.01,358.01,357.35,357.4,1766.0,358.01,358.01,357.35,357.4,1766.0
2018-07-27 12:20:00,357.33,357.33,356.99,357.08,2255.0,357.33,357.33,356.99,357.08,2255.0
2018-07-27 12:25:00,356.7,357.24,355.77,355.77,2800.0,356.7,357.24,355.77,355.77,2800.0
2018-07-27 12:30:00,355.52,355.59,354.14,354.14,2865.0,355.52,355.59,354.14,354.14,2865.0
2018-07-27 12:35:00,354.05,354.28,353.69,354.09,3633.0,354.05,354.28,353.69,354.09,3633.0
2018-07-27 12:40:00,353.47,353.76,353.33,353.4,2250.0,353.47,353.76,353.33,353.4,2250.0
2018-07-27 12:45:00,353.5,353.5,352.66,352.66,6450.0,353.5,353.5,352.66,352.66,6450.0
2018-07-27 12:50:00,352.88,353.29,351.56,352.24,14026.0,352.88,353.29,351.56,352.24,14026.0
2018-07-27 12:55:00,352.81,353.02,351.86,351.97,12015.0,352.81,353.02,351.86,351.97,12015.0
2018-07-27 13:00:00,351.73,352.06,350.22,351.16,7840.0,351.73,352.06,350.22,351.16,7840.0
2018-07-27 13:05:00,351.39,352.48,351.13,352.21,7025.0,351.39,352.48,351.13,352.21,7025.0
2018-07-27 13:10:00,352.0,352.08,351.6,351.61,2662.0,352.0,352.08,351.6,351.61,2662.0
2018-07-27 13:15:00,351.86,351.87,350.86,351.1,3200.0,351.86,351.87,350.86,351.1,3200.0
2018-07-27 13:20:00,350.82,351.05,350.68,350.78,2200.0,350.82,351.05,350.68,350.78,2200.0
2018-07-27 13:25:00,350.79,352.61,350.79,351.57,3447.0,350.79,352.61,350.79,351.57,3447.0
2018-07-27 13:30:00,352.0,352.82,351.7,352.81,2400.0,352.0,352.82,351.7,352.81,2400.0
2018-07-27 13:35:00,352.49,352.81,351.06,351.42,6200.0,352.49,352.81,351.06,351.42,6200.0
2018-07-27 13:40:00,351.67,351.67,351.07,351.44,3750.0,351.67,351.67,351.07,351.44,3750.0
2018-07-27 13:45:00,351.25,351.99,351.01,351.99,4200.0,351.25,351.99,351.01,351.99,4200.0
2018-07-27 13:50:00,352.06,352.83,352.06,352.83,789.0,352.06,352.83,352.06,352.83,789.0
2018-07-27 13:55:00,352.44,356.21,352.44,356.21,8138.0,352.44,356.21,352.44,356.21,8138.0
2018-07-27 14:00:00,355.51,355.51,354.08,354.63,2346.0,355.51,355.51,354.08,354.63,2346.0
2018-07-27 14:05:00,354.33,354.86,354.32,354.86,500.0,354.33,354.86,354.32,354.86,500.0
2018-07-27 14:10:00,354.49,354.49,353.43,353.43,3304.0,354.49,354.49,353.43,353.43,3304.0
2018-07-27 14:15:00,353.16,353.56,352.73,353.02,6521.0,353.16,353.56,352.73,353.02,6521.0
2018-07-27 14:20:00,353.02,353.07,351.73,353.04,5660.0,353.02,353.07,351.73,353.04,5660.0
2018-07-27 14:25:00,352.27,352.27,351.67,351.67,800.0,352.27,352.27,351.67,351.67,800.0
2018-07-27 14:30:00,351.62,352.25,351.06,352.03,4500.0,351.62,352.25,351.06,352.03,4500.0
2018-07-27 14:35:00,352.0,352.4,351.45,351.55,2745.0,352.0,352.4,351.45,351.55,2745.0
2018-07-27 14:40:00,351.7,352.34,351.16,351.59,3525.0,351.7,352.34,351.16,351.59,3525.0
2018-07-27 14:45:00,351.2,352.1,351.2,352.01,2300.0,351.2,352.1,351.2,352.01,2300.0
2018-07-27 14:50:00,352.4,352.4,351.88,351.88,400.0,352.4,352.4,351.88,351.88,400.0
2018-07-27 14:55:00,351.88,352.31,351.38,351.74,3989.0,351.88,352.31,351.38,351.74,3989.0
2018-07-27 15:00:00,351.88,352.52,351.88,352.13,2200.0,351.88,352.52,351.88,352.13,2200.0
2018-07-27 15:05:00,352.22,353.6,352.22,353.35,5976.0,352.22,353.6,352.22,353.35,5976.0
2018-07-27 15:10:00,353.94,353.94,352.63,353.73,7576.0,353.94,353.94,352.63,353.73,7576.0
2018-07-27 15:15:00,353.51,353.51,353.51,353.51,161.0,353.51,353.51,353.51,353.51,161.0
2018-07-27 15:20:00,353.5,353.5,352.85,353.44,3522.0,353.5,353.5,352.85,353.44,3522.0
2018-07-27 15:25:00,353.52,353.9,352.9,353.64,4844.0,353.52,353.9,352.9,353.64,4844.0
2018-07-27 15:30:00,353.58,353.76,352.98,352.99,8336.0,353.58,353.76,352.98,352.99,8336.0
2018-07-27 15:35:00,353.18,353.18,352.3,352.64,4000.0,353.18,353.18,352.3,352.64,4000.0
2018-07-27 15:40:00,352.39,353.83,352.16,353.57,4430.0,352.39,353.83,352.16,353.57,4430.0
2018-07-27 15:45:00,353.34,353.74,352.72,353.74,5940.0,353.34,353.74,352.72,353.74,5940.0
2018-07-27 15:50:00,353.64,354.6,353.64,354.14,8750.0,353.64,354.6,353.64,354.14,8750.0
2018-07-27 15:55:00,354.38,355.01,354.13,354.56,19021.0,354.38,355.01,354.13,354.56,19021.0
2018-07-30 09:30:00,355.97,356.63,352.24,353.23,3863.0,355.97,356.63,352.24,353.23,3863.0
2018-07-30 09:35:00,351.91,351.91,347.52,347.52,7081.0,351.91,351.91,347.52,347.52,7081.0
2018-07-30 09:40:00,348.18,348.18,342.77,344.1,11789.0,348.18,348.18,342.77,344.1,11789.0
2018-07-30 09:45:00,343.66,345.66,343.22,344.87,11105.0,343.66,345.66,343.22,344.87,11105.0
2018-07-30 09:50:00,344.9,345.95,342.42,343.23,15970.0,344.9,345.95,342.42,343.23,15970.0
2018-07-30 09:55:00,342.41,343.63,342.41,342.66,1135.0,342.41,343.63,342.41,342.66,1135.0
2018-07-30 10:00:00,342.8,343.93,342.71,342.71,9515.0,342.8,343.93,342.71,342.71,9515.0
2018-07-30 10:05:00,343.0,345.44,342.39,345.23,29264.0,343.0,345.44,342.39,345.23,29264.0
2018-07-30 10:10:00,345.02,345.26,343.34,344.2,11983.0,345.02,345.26,343.34,344.2,11983.0
2018-07-30 10:15:00,343.76,344.17,342.71,342.99,6407.0,343.76,344.17,342.71,342.99,6407.0
2018-07-30 10:20:00,343.06,343.79,342.79,342.98,11101.0,343.06,343.79,342.79,342.98,11101.0
2018-07-30 10:25:00,342.65,344.49,342.35,344.49,10210.0,342.65,344.49,342.35,344.49,10210.0
2018-07-30 10:30:00,344.08,344.33,342.8,342.81,11055.0,344.08,344.33,342.8,342.81,11055.0
2018-07-30 10:35:00,342.8,344.15,342.77,344.15,6109.0,342.8,344.15,342.77,344.15,6109.0
2018-07-30 10:40:00,344.14,344.52,343.47,344.0,10931.0,344.14,344.52,343.47,344.0,10931.0
2018-07-30 10:45:00,344.0,344.02,343.2,343.39,5662.0,344.0,344.02,343.2,343.39,5662.0
2018-07-30 10:50:00,343.89,344.3,342.91,342.92,6700.0,343.89,344.3,342.91,342.92,6700.0
2018-07-30 10:55:00,342.93,344.23,342.82,343.85,5780.0,342.93,344.23,342.82,343.85,5780.0
2018-07-30 11:00:00,343.48,343.79,341.61,342.13,12675.0,343.48,343.79,341.61,342.13,12675.0
2018-07-30 11:05:00,342.14,343.31,342.05,342.31,6646.0,342.14,343.31,342.05,342.31,6646.0
2018-07-30 11:10:00,342.07,342.46,340.43,340.8,5477.0,342.07,342.46,340.43,340.8,5477.0
2018-07-30 11:15:00,341.28,342.39,340.75,342.1,11659.0,341.28,342.39,340.75,342.1,11659.0
2018-07-30 11:20:00,342.4,342.8,342.0,342.41,7950.0,342.4,342.8,342.0,342.41,7950.0
2018-07-30 11:25:00,342.9,343.48,342.86,342.9,4071.0,342.9,343.48,342.86,342.9,4071.0
2018-07-30 11:30:00,343.23,346.66,343.23,346.66,8239.0,343.23,346.66,343.23,346.66,8239.0
2018-07-30 11:35:00,345.83,347.67,345.79,347.67,10864.0,345.83,347.67,345.79,347.67,10864.0
2018-07-30 11:40:00,347.9,348.48,347.69,348.18,8278.0,347.9,348.48,347.69,348.18,8278.0
2018-07-30 11:45:00,348.46,348.98,346.28,347.2,14650.0,348.46,348.98,346.28,347.2,14650.0
2018-07-30 11:50:00,347.29,347.51,346.47,347.19,5202.0,347.29,347.51,346.47,347.19,5202.0
2018-07-30 11:55:00,347.01,347.92,346.57,347.67,8813.0,347.01,347.92,346.57,347.67,8813.0
2018-07-30 12:00:00,347.12,348.25,347.12,347.67,5141.0,347.12,348.25,347.12,347.67,5141.0
2018-07-30 12:05:00,347.26,347.26,345.07,345.76,2900.0,347.26,347.26,345.07,345.76,2900.0
2018-07-30 12:10:00,345.74,346.13,344.62,345.49,6740.0,345.74,346.13,344.62,345.49,6740.0
2018-07-30 12:15:00,345.22,346.12,345.21,346.12,1400.0,345.22,346.12,345.21,346.12,1400.0
2018-07-30 12:20:00,345.71,345.86,345.05,345.75,6410.0,345.71,345.86,345.05,345.75,6410.0
2018-07-30 12:25:00,345.62,346.18,345.3,345.33,15353.0,345.62,346.18,345.3,345.33,15353.0
2018-07-30 12:30:00,345.69,345.93,344.71,344.99,13025.0,345.69,345.93,344.71,344.99,13025.0
2018-07-30 12:35:00,345.02,345.31,344.33,344.33,5493.0,345.02,345.31,344.33,344.33,5493.0
2018-07-30 12:40:00,344.37,344.66,343.28,343.42,6063.0,344.37,344.66,343.28,343.42,6063.0
2018-07-30 12:45:00,343.15,343.63,341.91,342.38,4100.0,343.15,343.63,341.91,342.38,4100.0
2018-07-30 12:50:00,342.0,344.67,342.0,344.39,5546.0,342.0,344.67,342.0,344.39,5546.0
2018-07-30 12:55:00,344.12,345.71,344.01,345.71,5517.0,344.12,345.71,344.01,345.71,5517.0
2018-07-30 13:00:00,345.53,345.7,345.35,345.7,1300.0,345.53,345.7,345.35,345.7,1300.0
2018-07-30 13:05:00,345.7,346.97,345.68,345.75,12256.0,345.7,346.97,345.68,345.75,12256.0
2018-07-30 13:10:00,345.76,346.61,345.5,346.05,5700.0,345.76,346.61,345.5,346.05,5700.0
2018-07-30 13:15:00,346.11,346.11,344.93,344.93,1938.0,346.11,346.11,344.93,344.93,1938.0
2018-07-30 13:20:00,344.93,347.09,344.92,347.09,4574.0,344.93,347.09,344.92,347.09,4574.0
2018-07-30 13:25:00,346.41,347.6,346.38,346.72,15293.0,346.41,347.6,346.38,346.72,15293.0
2018-07-30 13:30:00,346.61,347.19,345.77,347.19,7828.0,346.61,347.19,345.77,347.19,7828.0
2018-07-30 13:35:00,347.08,347.1,346.71,346.72,300.0,347.08,347.1,346.71,346.72,300.0
2018-07-30 13:40:00,346.73,346.73,345.62,345.62,4649.0,346.73,346.73,345.62,345.62,4649.0
2018-07-30 13:45:00,345.78,346.41,345.27,345.74,18035.0,345.78,346.41,345.27,345.74,18035.0
2018-07-30 13:50:00,345.43,346.73,345.4,346.73,5257.0,345.43,346.73,345.4,346.73,5257.0
2018-07-30 13:55:00,346.32,346.93,346.05,346.43,10501.0,346.32,346.93,346.05,346.43,10501.0
2018-07-30 14:00:00,346.24,346.44,345.89,346.32,13788.0,346.24,346.44,345.89,346.32,13788.0
2018-07-30 14:05:00,346.12,346.63,345.92,346.63,7636.0,346.12,346.63,345.92,346.63,7636.0
2018-07-30 14:10:00,346.53,346.97,346.0,346.0,4155.0,346.53,346.97,346.0,346.0,4155.0
2018-07-30 14:15:00,346.34,346.38,346.07,346.38,2388.0,346.34,346.38,346.07,346.38,2388.0
2018-07-30 14:20:00,345.83,345.87,344.39,344.39,3123.0,345.83,345.87,344.39,344.39,3123.0
2018-07-30 14:25:00,344.27,344.41,343.85,344.07,2800.0,344.27,344.41,343.85,344.07,2800.0
2018-07-30 14:30:00,344.29,344.4,343.37,343.79,4281.0,344.29,344.4,343.37,343.79,4281.0
2018-07-30 14:35:00,343.58,343.9,343.16,343.36,12618.0,343.58,343.9,343.16,343.36,12618.0
2018-07-30 14:40:00,343.21,343.46,343.01,343.01,2100.0,343.21,343.46,343.01,343.01,2100.0
2018-07-30 14:45:00,343.01,343.06,342.04,343.06,10065.0,343.01,343.06,342.04,343.06,10065.0
2018-07-30 14:50:00,342.97,342.97,342.47,342.88,2463.0,342.97,342.97,342.47,342.88,2463.0
2018-07-30 14:55:00,342.88,343.58,342.86,343.58,3771.0,342.88,343.58,342.86,343.58,3771.0
2018-07-30 15:00:00,343.54,344.0,343.23,344.0,4127.0,343.54,344.0,343.23,344.0,4127.0
2018-07-30 15:05:00,344.07,344.57,344.06,344.51,700.0,344.07,344.57,344.06,344.51,700.0
2018-07-30 15:10:00,344.17,344.49,343.4,343.41,3900.0,344.17,344.49,343.4,343.41,3900.0
2018-07-30 15:15:00,343.64,344.03,343.64,344.03,1023.0,343.64,344.03,343.64,344.03,1023.0
2018-07-30 15:20:00,343.74,345.68,343.74,345.02,5069.0,343.74,345.68,343.74,345.02,5069.0
2018-07-30 15:25:00,345.03,345.14,344.34,344.56,2700.0,345.03,345.14,344.34,344.56,2700.0
2018-07-30 15:30:00,344.76,346.79,343.96,345.41,17571.0,344.76,346.79,343.96,345.41,17571.0
2018-07-30 15:35:00,345.07,345.29,343.88,343.88,8195.0,345.07,345.29,343.88,343.88,8195.0
2018-07-30 15:40:00,344.16,344.68,343.53,343.74,12572.0,344.16,344.68,343.53,343.74,12572.0
2018-07-30 15:45:00,343.55,343.94,343.18,343.18,9826.0,343.55,343.94,343.18,343.18,9826.0
2018-07-30 15:50:00,343.22,343.48,342.4,342.73,17438.0,343.22,343.48,342.4,342.73,17438.0
2018-07-30 15:55:00,342.63,343.3,342.26,343.3,22396.0,342.63,343.3,342.26,343.3,22396.0
2018-07-31 09:30:00,342.69,347.61,340.5,346.15,13990.0,342.69,347.61,340.5,346.15,13990.0
2018-07-31 09:35:00,346.15,347.47,344.41,347.09,9201.0,346.15,347.47,344.41,347.09,9201.0
2018-07-31 09:40:00,347.63,347.63,344.07,344.11,2604.0,347.63,347.63,344.07,344.11,2604.0
2018-07-31 09:45:00,344.67,344.67,343.33,343.79,3572.0,344.67,344.67,343.33,343.79,3572.0
2018-07-31 09:50:00,343.45,344.0,342.16,344.0,3440.0,343.45,344.0,342.16,344.0,3440.0
2018-07-31 09:55:00,344.31,344.87,343.06,343.5,3400.0,344.31,344.87,343.06,343.5,3400.0
2018-07-31 10:00:00,343.08,343.44,342.01,342.6,3340.0,343.08,343.44,342.01,342.6,3340.0
2018-07-31 10:05:00,343.29,343.29,342.13,342.13,500.0,343.29,343.29,342.13,342.13,500.0
2018-07-31 10:10:00,342.22,343.21,342.11,342.58,3700.0,342.22,343.21,342.11,342.58,3700.0
2018-07-31 10:15:00,342.25,342.92,341.92,341.92,3583.0,342.25,342.92,341.92,341.92,3583.0
2018-07-31 10:20:00,341.01,341.36,339.51,340.0,10826.0,341.01,341.36,339.51,340.0,10826.0
2018-07-31 10:25:00,340.07,341.36,339.61,339.67,4500.0,340.07,341.36,339.61,339.67,4500.0
2018-07-31 10:30:00,340.19,342.05,340.13,342.05,4402.0,340.19,342.05,340.13,342.05,4402.0
2018-07-31 10:35:00,342.0,343.71,342.0,343.35,2740.0,342.0,343.71,342.0,343.35,2740.0
2018-07-31 10:40:00,343.02,344.6,342.87,344.6,6915.0,343.02,344.6,342.87,344.6,6915.0
2018-07-31 10:45:00,344.69,346.92,344.69,344.83,5800.0,344.69,346.92,344.69,344.83,5800.0
2018-07-31 10:50:00,346.31,346.52,345.51,346.07,4000.0,346.31,346.52,345.51,346.07,4000.0
2018-07-31 10:55:00,346.11,346.63,346.01,346.02,1400.0,346.11,346.63,346.01,346.02,1400.0
2018-07-31 11:00:00,345.87,348.5,345.86,348.5,2823.0,345.87,348.5,345.86,348.5,2823.0
2018-07-31 11:05:00,348.94,348.94,348.26,348.37,1746.0,348.94,348.94,348.26,348.37,1746.0
2018-07-31 11:10:00,349.22,349.35,348.22,348.51,2700.0,349.22,349.35,348.22,348.51,2700.0
2018-07-31 11:15:00,348.13,349.63,348.13,348.65,5839.0,348.13,349.63,348.13,348.65,5839.0
2018-07-31 11:20:00,348.57,349.1,347.71,349.05,4131.0,348.57,349.1,347.71,349.05,4131.0
2018-07-31 11:25:00,349.0,349.02,349.0,349.01,1088.0,349.0,349.02,349.0,349.01,1088.0
2018-07-31 11:30:00,349.4,349.56,348.8,348.81,1950.0,349.4,349.56,348.8,348.81,1950.0
2018-07-31 11:35:00,348.78,349.7,348.78,349.51,1346.0,348.78,349.7,348.78,349.51,1346.0
2018-07-31 11:40:00,349.5,351.7,349.5,351.7,3834.0,349.5,351.7,349.5,351.7,3834.0
2018-07-31 11:45:00,352.06,353.06,351.94,353.06,1798.0,352.06,353.06,351.94,353.06,1798.0
2018-07-31 11:50:00,353.23,354.05,353.12,354.02,1300.0,353.23,354.05,353.12,354.02,1300.0
2018-07-31 11:55:00,354.04,354.35,351.02,351.02,3796.0,354.04,354.35,351.02,351.02,3796.0
2018-07-31 12:00:00,352.33,353.69,352.14,353.68,1000.0,352.33,353.69,352.14,353.68,1000.0
2018-07-31 12:05:00,353.47,353.95,353.1,353.95,2000.0,353.47,353.95,353.1,353.95,2000.0
2018-07-31 12:10:00,353.5,353.96,352.38,352.38,3847.0,353.5,353.96,352.38,352.38,3847.0
2018-07-31 12:15:00,352.44,353.16,352.42,353.15,2125.0,352.44,353.16,352.42,353.15,2125.0
2018-07-31 12:20:00,353.24,354.14,353.19,354.13,2351.0,353.24,354.14,353.19,354.13,2351.0
2018-07-31 12:25:00,354.56,354.56,353.38,353.38,1500.0,354.56,354.56,353.38,353.38,1500.0
2018-07-31 12:30:00,353.47,353.62,353.02,353.62,1500.0,353.47,353.62,353.02,353.62,1500.0
2018-07-31 12:35:00,353.71,353.76,350.06,350.87,13078.0,353.71,353.76,350.06,350.87,13078.0
2018-07-31 12:40:00,350.77,351.03,350.25,350.68,5098.0,350.77,351.03,350.25,350.68,5098.0
2018-07-31 12:45:00,350.32,350.7,349.0,349.0,3350.0,350.32,350.7,349.0,349.0,3350.0
2018-07-31 12:50:00,349.26,349.91,348.86,349.84,14266.0,349.26,349.91,348.86,349.84,14266.0
2018-07-31 12:55:00,349.44,350.54,349.44,350.15,3327.0,349.44,350.54,349.44,350.15,3327.0
2018-07-31 13:00:00,350.15,350.22,349.68,349.68,2900.0,350.15,350.22,349.68,349.68,2900.0
2018-07-31 13:05:00,350.18,350.18,348.85,349.07,5400.0,350.18,350.18,348.85,349.07,5400.0
2018-07-31 13:10:00,349.18,349.49,348.38,348.97,13467.0,349.18,349.49,348.38,348.97,13467.0
2018-07-31 13:15:00,348.56,348.96,348.27,348.27,4700.0,348.56,348.96,348.27,348.27,4700.0
2018-07-31 13:20:00,348.36,348.36,347.69,348.16,8236.0,348.36,348.36,347.69,348.16,8236.0
2018-07-31 13:25:00,348.21,348.28,347.43,347.98,10306.0,348.21,348.28,347.43,347.98,10306.0
2018-07-31 13:30:00,347.58,347.8,347.19,347.8,2100.0,347.58,347.8,347.19,347.8,2100.0
2018-07-31 13:35:00,347.29,347.3,346.1,346.11,1850.0,347.29,347.3,346.1,346.11,1850.0
2018-07-31 13:40:00,346.1,346.82,346.1,346.33,2700.0,346.1,346.82,346.1,346.33,2700.0
2018-07-31 13:45:00,346.11,347.6,346.11,347.45,4515.0,346.11,347.6,346.11,347.45,4515.0
2018-07-31 13:50:00,347.21,347.67,346.87,347.67,21100.0,347.21,347.67,346.87,347.67,21100.0
2018-07-31 13:55:00,347.35,347.39,346.91,347.38,6662.0,347.35,347.39,346.91,347.38,6662.0
2018-07-31 14:00:00,347.38,347.39,346.41,346.5,1832.0,347.38,347.39,346.41,346.5,1832.0
2018-07-31 14:05:00,346.17,346.17,345.73,345.73,700.0,346.17,346.17,345.73,345.73,700.0
2018-07-31 14:10:00,345.78,345.78,344.47,344.47,3400.0,345.78,345.78,344.47,344.47,3400.0
2018-07-31 14:15:00,344.78,344.99,344.34,344.36,2000.0,344.78,344.99,344.34,344.36,2000.0
2018-07-31 14:20:00,344.57,346.6,344.57,346.6,4700.0,344.57,346.6,344.57,346.6,4700.0
2018-07-31 14:25:00,346.5,346.55,345.02,345.24,11700.0,346.5,346.55,345.02,345.24,11700.0
2018-07-31 14:30:00,345.32,345.6,343.92,344.03,13441.0,345.32,345.6,343.92,344.03,13441.0
2018-07-31 14:35:00,344.06,344.59,343.79,344.25,6300.0,344.06,344.59,343.79,344.25,6300.0
2018-07-31 14:40:00,344.16,344.16,343.23,343.49,1900.0,344.16,344.16,343.23,343.49,1900.0
2018-07-31 14:45:00,343.25,343.61,343.0,343.3,4200.0,343.25,343.61,343.0,343.3,4200.0
2018-07-31 14:50:00,343.11,343.75,342.81,342.81,4512.0,343.11,343.75,342.81,342.81,4512.0
2018-07-31 14:55:00,342.79,343.06,342.35,342.35,2846.0,342.79,343.06,342.35,342.35,2846.0
2018-07-31 15:00:00,342.8,342.94,342.35,342.51,4248.0,342.8,342.94,342.35,342.51,4248.0
2018-07-31 15:05:00,342.85,342.99,342.33,342.88,14480.0,342.85,342.99,342.33,342.88,14480.0
2018-07-31 15:10:00,342.72,343.21,342.72,342.94,3100.0,342.72,343.21,342.72,342.94,3100.0
2018-07-31 15:15:00,342.91,343.22,342.68,343.0,9167.0,342.91,343.22,342.68,343.0,9167.0
2018-07-31 15:20:00,343.01,344.41,342.86,344.41,7254.0,343.01,344.41,342.86,344.41,7254.0
2018-07-31 15:25:00,344.09,344.46,343.16,343.92,10790.0,344.09,344.46,343.16,343.92,10790.0
2018-07-31 15:30:00,343.93,344.8,343.93,344.48,5890.0,343.93,344.8,343.93,344.48,5890.0
2018-07-31 15:35:00,344.48,344.98,344.22,344.98,6955.0,344.48,344.98,344.22,344.98,6955.0
2018-07-31 15:40:00,344.64,345.31,344.17,344.71,26585.0,344.64,345.31,344.17,344.71,26585.0
2018-07-31 15:45:00,344.76,344.77,343.73,343.92,11683.0,344.76,344.77,343.73,343.92,11683.0
2018-07-31 15:50:00,343.83,343.86,343.06,343.44,13403.0,343.83,343.86,343.06,343.44,13403.0
2018-07-31 15:55:00,343.61,344.18,342.16,342.92,63807.0,343.61,344.18,342.16,342.92,63807.0
2018-08-01 09:30:00,342.06,342.89,339.8,340.33,9289.0,342.06,342.89,339.8,340.33,9289.0
2018-08-01 09:35:00,340.24,342.12,340.23,341.21,5425.0,340.24,342.12,340.23,341.21,5425.0
2018-08-01 09:40:00,341.19,344.2,341.18,343.19,6912.0,341.19,344.2,341.18,343.19,6912.0
2018-08-01 09:45:00,343.19,345.69,343.19,344.14,4000.0,343.19,345.69,343.19,344.14,4000.0
2018-08-01 09:50:00,344.56,346.07,344.29,345.21,5100.0,344.56,346.07,344.29,345.21,5100.0
2018-08-01 09:55:00,346.26,346.99,345.8,346.99,3606.0,346.26,346.99,345.8,346.99,3606.0
2018-08-01 10:00:00,346.26,348.68,346.13,346.74,13550.0,346.26,348.68,346.13,346.74,13550.0
2018-08-01 10:05:00,346.69,347.63,346.52,347.62,3868.0,346.69,347.63,346.52,347.62,3868.0
2018-08-01 10:10:00,348.1,350.11,348.1,350.11,7780.0,348.1,350.11,348.1,350.11,7780.0
2018-08-01 10:15:00,349.96,352.0,349.63,352.0,5349.0,349.96,352.0,349.63,352.0,5349.0
2018-08-01 10:20:00,351.59,351.6,350.03,350.82,5796.0,351.59,351.6,350.03,350.82,5796.0
2018-08-01 10:25:00,351.27,351.29,348.85,350.4,9676.0,351.27,351.29,348.85,350.4,9676.0
2018-08-01 10:30:00,350.2,351.0,348.95,349.82,8070.0,350.2,351.0,348.95,349.82,8070.0
2018-08-01 10:35:00,349.82,350.46,349.54,350.12,5469.0,349.82,350.46,349.54,350.12,5469.0
2018-08-01 10:40:00,350.62,350.79,349.99,350.79,3720.0,350.62,350.79,349.99,350.79,3720.0
2018-08-01 10:45:00,351.28,352.3,350.92,352.3,6047.0,351.28,352.3,350.92,352.3,6047.0
2018-08-01 10:50:00,352.35,353.26,351.73,351.73,4611.0,352.35,353.26,351.73,351.73,4611.0
2018-08-01 10:55:00,351.43,351.88,350.51,350.51,3250.0,351.43,351.88,350.51,350.51,3250.0
2018-08-01 11:00:00,350.42,350.86,350.36,350.4,2647.0,350.42,350.86,350.36,350.4,2647.0
2018-08-01 11:05:00,350.0,350.03,347.09,348.71,5527.0,350.0,350.03,347.09,348.71,5527.0
2018-08-01 11:10:00,348.97,349.54,348.51,348.51,2700.0,348.97,349.54,348.51,348.51,2700.0
2018-08-01 11:15:00,348.04,348.84,347.96,347.96,1450.0,348.04,348.84,347.96,347.96,1450.0
2018-08-01 11:20:00,347.14,347.7,347.02,347.05,1511.0,347.14,347.7,347.02,347.05,1511.0
2018-08-01 11:25:00,346.83,347.13,345.9,346.34,7800.0,346.83,347.13,345.9,346.34,7800.0
2018-08-01 11:30:00,346.49,346.49,345.12,345.12,2100.0,346.49,346.49,345.12,345.12,2100.0
2018-08-01 11:35:00,345.12,346.19,345.12,345.56,3100.0,345.12,346.19,345.12,345.56,3100.0
2018-08-01 11:40:00,345.63,346.75,345.63,346.6,4573.0,345.63,346.75,345.63,346.6,4573.0
2018-08-01 11:45:00,346.37,347.7,346.19,347.7,12017.0,346.37,347.7,346.19,347.7,12017.0
2018-08-01 11:50:00,347.97,351.01,347.33,351.0,10400.0,347.97,351.01,347.33,351.0,10400.0
2018-08-01 11:55:00,350.88,351.01,349.06,349.46,9305.0,350.88,351.01,349.06,349.46,9305.0
2018-08-01 12:00:00,349.61,352.0,349.6,352.0,17223.0,349.61,352.0,349.6,352.0,17223.0
2018-08-01 12:05:00,352.0,352.44,352.0,352.15,700.0,352.0,352.44,352.0,352.15,700.0
2018-08-01 12:10:00,352.07,352.85,351.75,352.84,7002.0,352.07,352.85,351.75,352.84,7002.0
2018-08-01 12:15:00,352.84,352.84,352.02,352.02,6453.0,352.84,352.84,352.02,352.02,6453.0
2018-08-01 12:20:00,352.12,352.12,349.43,349.43,5145.0,352.12,352.12,349.43,349.43,5145.0
2018-08-01 12:25:00,349.79,349.84,348.64,348.64,11680.0,349.79,349.84,348.64,348.64,11680.0
2018-08-01 12:30:00,348.83,349.74,348.16,349.74,4603.0,348.83,349.74,348.16,349.74,4603.0
2018-08-01 12:35:00,349.81,349.81,348.59,349.4,4292.0,349.81,349.81,348.59,349.4,4292.0
2018-08-01 12:40:00,349.31,349.39,348.55,348.74,2789.0,349.31,349.39,348.55,348.74,2789.0
2018-08-01 12:45:00,348.69,348.69,348.68,348.69,200.0,348.69,348.69,348.68,348.69,200.0
2018-08-01 12:50:00,348.63,348.69,347.98,348.18,9796.0,348.63,348.69,347.98,348.18,9796.0
2018-08-01 12:55:00,348.22,348.29,347.24,347.83,4990.0,348.22,348.29,347.24,347.83,4990.0
2018-08-01 13:00:00,347.75,348.83,347.71,347.71,7301.0,347.75,348.83,347.71,347.71,7301.0
2018-08-01 13:05:00,347.56,348.0,347.33,347.35,11500.0,347.56,348.0,347.33,347.35,11500.0
2018-08-01 13:10:00,347.35,347.63,346.78,346.98,4772.0,347.35,347.63,346.78,346.98,4772.0
2018-08-01 13:15:00,347.21,347.82,347.16,347.31,7899.0,347.21,347.82,347.16,347.31,7899.0
2018-08-01 13:20:00,347.95,347.95,347.2,347.47,10225.0,347.95,347.95,347.2,347.47,10225.0
2018-08-01 13:25:00,347.6,348.33,346.97,347.0,6900.0,347.6,348.33,346.97,347.0,6900.0
2018-08-01 13:30:00,347.07,347.67,347.07,347.67,1000.0,347.07,347.67,347.07,347.67,1000.0
2018-08-01 13:35:00,347.2,347.25,346.73,347.01,2800.0,347.2,347.25,346.73,347.01,2800.0
2018-08-01 13:40:00,346.8,346.97,346.54,346.86,401.0,346.8,346.97,346.54,346.86,401.0
2018-08-01 13:45:00,346.14,346.79,346.14,346.48,1600.0,346.14,346.79,346.14,346.48,1600.0
2018-08-01 13:50:00,346.21,346.44,346.14,346.44,1000.0,346.21,346.44,346.14,346.44,1000.0
2018-08-01 13:55:00,346.39,346.99,345.95,346.63,2549.0,346.39,346.99,345.95,346.63,2549.0
2018-08-01 14:00:00,346.63,346.63,346.63,346.63,0.0,346.63,346.63,346.63,346.63,0.0
2018-08-01 14:05:00,347.25,347.44,344.66,344.66,2017.0,347.25,347.44,344.66,344.66,2017.0
2018-08-01 14:10:00,344.82,345.64,344.39,345.62,4846.0,344.82,345.64,344.39,345.62,4846.0
2018-08-01 14:15:00,346.08,346.86,346.01,346.42,800.0,346.08,346.86,346.01,346.42,800.0
2018-08-01 14:20:00,346.44,347.09,345.89,345.89,18634.0,346.44,347.09,345.89,345.89,18634.0
2018-08-01 14:25:00,346.42,346.98,346.42,346.74,2600.0,346.42,346.98,346.42,346.74,2600.0
2018-08-01 14:30:00,347.19,348.49,347.09,347.41,6650.0,347.19,348.49,347.09,347.41,6650.0
2018-08-01 14:35:00,347.47,347.47,346.43,346.7,9110.0,347.47,347.47,346.43,346.7,9110.0
2018-08-01 14:40:00,346.49,347.09,345.93,345.93,8330.0,346.49,347.09,345.93,345.93,8330.0
2018-08-01 14:45:00,345.96,346.31,345.51,346.31,3035.0,345.96,346.31,345.51,346.31,3035.0
2018-08-01 14:50:00,346.24,346.76,345.59,345.59,9066.0,346.24,346.76,345.59,345.59,9066.0
2018-08-01 14:55:00,345.82,345.89,345.24,345.45,4676.0,345.82,345.89,345.24,345.45,4676.0
2018-08-01 15:00:00,345.45,345.9,345.45,345.49,1231.0,345.45,345.9,345.45,345.49,1231.0
2018-08-01 15:05:00,345.42,345.9,345.33,345.63,1600.0,345.42,345.9,345.33,345.63,1600.0
2018-08-01 15:10:00,345.73,346.35,345.54,345.88,3600.0,345.73,346.35,345.54,345.88,3600.0
2018-08-01 15:15:00,345.85,346.2,345.84,346.2,3000.0,345.85,346.2,345.84,346.2,3000.0
2018-08-01 15:20:00,345.71,345.89,345.43,345.44,1248.0,345.71,345.89,345.43,345.44,1248.0
2018-08-01 15:25:00,345.81,346.25,345.1,345.94,5825.0,345.81,346.25,345.1,345.94,5825.0
2018-08-01 15:30:00,345.42,346.06,345.26,345.73,2399.0,345.42,346.06,345.26,345.73,2399.0
2018-08-01 15:35:00,345.35,345.58,345.35,345.58,600.0,345.35,345.58,345.35,345.58,600.0
2018-08-01 15:40:00,345.38,345.38,345.12,345.15,1150.0,345.38,345.38,345.12,345.15,1150.0
2018-08-01 15:45:00,345.51,345.84,345.48,345.61,5006.0,345.51,345.84,345.48,345.61,5006.0
2018-08-01 15:50:00,345.72,346.54,345.35,345.35,8728.0,345.72,346.54,345.35,345.35,8728.0
2018-08-01 15:55:00,345.29,346.33,344.93,346.11,27009.0,345.29,346.33,344.93,346.11,27009.0
2018-08-02 09:30:00,343.09,345.0,340.15,340.5,13619.0,343.09,345.0,340.15,340.5,13619.0
2018-08-02 09:35:00,340.99,341.94,339.22,341.94,13731.0,340.99,341.94,339.22,341.94,13731.0
2018-08-02 09:40:00,342.74,343.46,342.02,343.46,1100.0,342.74,343.46,342.02,343.46,1100.0
2018-08-02 09:45:00,343.65,344.21,343.12,343.99,3800.0,343.65,344.21,343.12,343.99,3800.0
2018-08-02 09:50:00,343.36,343.36,341.19,342.56,3000.0,343.36,343.36,341.19,342.56,3000.0
2018-08-02 09:55:00,342.6,342.68,342.0,342.38,1100.0,342.6,342.68,342.0,342.38,1100.0
2018-08-02 10:00:00,343.11,343.75,341.53,341.53,2200.0,343.11,343.75,341.53,341.53,2200.0
2018-08-02 10:05:00,341.65,342.33,340.62,340.77,7062.0,341.65,342.33,340.62,340.77,7062.0
2018-08-02 10:10:00,340.86,340.86,338.21,338.21,7823.0,340.86,340.86,338.21,338.21,7823.0
2018-08-02 10:15:00,339.0,339.51,337.6,339.5,10982.0,339.0,339.51,337.6,339.5,10982.0
2018-08-02 10:20:00,339.42,340.24,338.37,338.4,7412.0,339.42,340.24,338.37,338.4,7412.0
2018-08-02 10:25:00,338.07,339.97,337.91,339.97,5289.0,338.07,339.97,337.91,339.97,5289.0
2018-08-02 10:30:00,339.98,340.31,339.27,339.72,2957.0,339.98,340.31,339.27,339.72,2957.0
2018-08-02 10:35:00,340.14,340.15,338.46,339.48,7361.0,340.14,340.15,338.46,339.48,7361.0
2018-08-02 10:40:00,339.14,339.39,338.31,339.1,2100.0,339.14,339.39,338.31,339.1,2100.0
2018-08-02 10:45:00,338.71,339.46,338.28,339.06,6687.0,338.71,339.46,338.28,339.06,6687.0
2018-08-02 10:50:00,338.81,339.47,337.51,338.0,6622.0,338.81,339.47,337.51,338.0,6622.0
2018-08-02 10:55:00,337.97,337.97,337.19,337.37,2901.0,337.97,337.97,337.19,337.37,2901.0
2018-08-02 11:00:00,337.02,337.95,336.01,336.71,6937.0,337.02,337.95,336.01,336.71,6937.0
2018-08-02 11:05:00,336.6,337.13,335.08,336.23,8800.0,336.6,337.13,335.08,336.23,8800.0
2018-08-02 11:10:00,336.09,337.85,335.93,337.72,4010.0,336.09,337.85,335.93,337.72,4010.0
2018-08-02 11:15:00,337.19,339.37,337.19,339.16,9450.0,337.19,339.37,337.19,339.16,9450.0
2018-08-02 11:20:00,339.15,340.19,339.01,339.87,5300.0,339.15,340.19,339.01,339.87,5300.0
2018-08-02 11:25:00,339.91,341.21,339.77,340.72,6481.0,339.91,341.21,339.77,340.72,6481.0
2018-08-02 11:30:00,340.72,340.94,339.33,339.62,11200.0,340.72,340.94,339.33,339.62,11200.0
2018-08-02 11:35:00,339.55,340.33,339.34,339.44,8013.0,339.55,340.33,339.34,339.44,8013.0
2018-08-02 11:40:00,339.7,340.2,338.85,338.99,7848.0,339.7,340.2,338.85,338.99,7848.0
2018-08-02 11:45:00,339.17,340.36,339.16,339.17,4295.0,339.17,340.36,339.16,339.17,4295.0
2018-08-02 11:50:00,339.61,340.03,339.43,339.79,10603.0,339.61,340.03,339.43,339.79,10603.0
2018-08-02 11:55:00,340.02,340.52,339.7,340.34,1900.0,340.02,340.52,339.7,340.34,1900.0
2018-08-02 12:00:00,340.46,340.46,339.68,340.44,3600.0,340.46,340.46,339.68,340.44,3600.0
2018-08-02 12:05:00,340.45,342.0,340.45,342.0,3729.0,340.45,342.0,340.45,342.0,3729.0
2018-08-02 12:10:00,342.44,342.49,341.09,341.81,10155.0,342.44,342.49,341.09,341.81,10155.0
2018-08-02 12:15:00,341.52,342.04,341.39,341.67,3407.0,341.52,342.04,341.39,341.67,3407.0
2018-08-02 12:20:00,341.74,341.89,341.38,341.89,600.0,341.74,341.89,341.38,341.89,600.0
2018-08-02 12:25:00,341.8,344.0,341.8,343.38,8194.0,341.8,344.0,341.8,343.38,8194.0
2018-08-02 12:30:00,343.44,343.44,342.8,343.06,2000.0,343.44,343.44,342.8,343.06,2000.0
2018-08-02 12:35:00,343.17,343.94,341.99,342.59,20291.0,343.17,343.94,341.99,342.59,20291.0
2018-08-02 12:40:00,342.59,343.14,341.99,343.05,6785.0,342.59,343.14,341.99,343.05,6785.0
2018-08-02 12:45:00,343.14,343.14,342.12,342.49,4000.0,343.14,343.14,342.12,342.49,4000.0
2018-08-02 12:50:00,342.18,342.42,341.5,342.29,4700.0,342.18,342.42,341.5,342.29,4700.0
2018-08-02 12:55:00,342.3,342.5,341.75,342.5,1000.0,342.3,342.5,341.75,342.5,1000.0
2018-08-02 13:00:00,342.5,343.52,341.73,342.82,2800.0,342.5,343.52,341.73,342.82,2800.0
2018-08-02 13:05:00,342.87,344.99,342.87,344.33,2800.0,342.87,344.99,342.87,344.33,2800.0
2018-08-02 13:10:00,344.99,345.0,343.75,343.75,3598.0,344.99,345.0,343.75,343.75,3598.0
2018-08-02 13:15:00,344.63,344.64,342.53,343.06,11596.0,344.63,344.64,342.53,343.06,11596.0
2018-08-02 13:20:00,343.34,343.5,342.73,343.29,6380.0,343.34,343.5,342.73,343.29,6380.0
2018-08-02 13:25:00,343.49,343.5,343.26,343.5,2800.0,343.49,343.5,343.26,343.5,2800.0
2018-08-02 13:30:00,343.5,343.5,342.64,343.27,9606.0,343.5,343.5,342.64,343.27,9606.0
2018-08-02 13:35:00,343.27,343.49,342.66,343.13,3600.0,343.27,343.49,342.66,343.13,3600.0
2018-08-02 13:40:00,343.16,343.49,342.94,343.27,2499.0,343.16,343.49,342.94,343.27,2499.0
2018-08-02 13:45:00,343.27,343.27,342.89,343.27,1758.0,343.27,343.27,342.89,343.27,1758.0
2018-08-02 13:50:00,343.48,343.5,342.85,343.04,3539.0,343.48,343.5,342.85,343.04,3539.0
2018-08-02 13:55:00,343.23,343.5,342.8,343.23,6885.0,343.23,343.5,342.8,343.23,6885.0
2018-08-02 14:00:00,343.03,343.19,342.88,342.89,2138.0,343.03,343.19,342.88,342.89,2138.0
2018-08-02 14:05:00,342.87,343.16,342.87,343.01,900.0,342.87,343.16,342.87,343.01,900.0
2018-08-02 14:10:00,342.82,343.13,342.69,342.84,1400.0,342.82,343.13,342.69,342.84,1400.0
2018-08-02 14:15:00,342.72,343.01,341.79,342.38,11110.0,342.72,343.01,341.79,342.38,11110.0
2018-08-02 14:20:00,342.63,342.85,341.98,342.34,4641.0,342.63,342.85,341.98,342.34,4641.0
2018-08-02 14:25:00,342.67,342.7,341.77,341.77,10009.0,342.67,342.7,341.77,341.77,10009.0
2018-08-02 14:30:00,341.75,341.76,340.84,341.2,2900.0,341.75,341.76,340.84,341.2,2900.0
2018-08-02 14:35:00,341.66,341.85,341.55,341.79,2675.0,341.66,341.85,341.55,341.79,2675.0
2018-08-02 14:40:00,341.6,341.6,340.75,341.13,6242.0,341.6,341.6,340.75,341.13,6242.0
2018-08-02 14:45:00,341.12,341.76,340.84,341.39,3307.0,341.12,341.76,340.84,341.39,3307.0
2018-08-02 14:50:00,341.52,341.52,340.69,340.69,3000.0,341.52,341.52,340.69,340.69,3000.0
2018-08-02 14:55:00,341.0,341.77,340.59,341.73,3650.0,341.0,341.77,340.59,341.73,3650.0
2018-08-02 15:00:00,341.5,342.15,341.36,342.0,5100.0,341.5,342.15,341.36,342.0,5100.0
2018-08-02 15:05:00,342.0,342.19,341.63,342.01,6000.0,342.0,342.19,341.63,342.01,6000.0
2018-08-02 15:10:00,342.01,342.21,341.8,341.96,9293.0,342.01,342.21,341.8,341.96,9293.0
2018-08-02 15:15:00,341.8,342.06,341.75,341.85,11028.0,341.8,342.06,341.75,341.85,11028.0
2018-08-02 15:20:00,341.81,341.89,340.6,341.25,7980.0,341.81,341.89,340.6,341.25,7980.0
2018-08-02 15:25:00,341.24,341.49,340.53,340.86,5061.0,341.24,341.49,340.53,340.86,5061.0
2018-08-02 15:30:00,340.88,340.88,340.27,340.46,2507.0,340.88,340.88,340.27,340.46,2507.0
2018-08-02 15:35:00,340.28,340.63,338.73,339.21,19678.0,340.28,340.63,338.73,339.21,19678.0
2018-08-02 15:40:00,339.15,339.25,338.26,339.15,14975.0,339.15,339.25,338.26,339.15,14975.0
2018-08-02 15:45:00,339.15,339.41,338.45,338.47,16185.0,339.15,339.41,338.45,338.47,16185.0
2018-08-02 15:50:00,338.88,339.24,338.33,338.66,21106.0,338.88,339.24,338.33,338.66,21106.0
2018-08-02 15:55:00,338.72,339.67,338.43,338.99,27446.0,338.72,339.67,338.43,338.99,27446.0
2018-08-03 09:30:00,340.89,343.11,340.41,341.8,7703.0,340.89,343.11,340.41,341.8,7703.0
2018-08-03 09:35:00,340.76,341.76,338.22,340.12,3805.0,340.76,341.76,338.22,340.12,3805.0
2018-08-03 09:40:00,340.59,340.6,338.98,340.09,2300.0,340.59,340.6,338.98,340.09,2300.0
2018-08-03 09:45:00,339.95,340.36,337.82,339.7,7300.0,339.95,340.36,337.82,339.7,7300.0
2018-08-03 09:50:00,339.29,339.91,339.14,339.65,2000.0,339.29,339.91,339.14,339.65,2000.0
2018-08-03 09:55:00,339.48,339.65,338.61,339.42,3100.0,339.48,339.65,338.61,339.42,3100.0
2018-08-03 10:00:00,340.06,341.74,339.94,341.43,3500.0,340.06,341.74,339.94,341.43,3500.0
2018-08-03 10:05:00,342.0,342.59,341.45,341.68,7027.0,342.0,342.59,341.45,341.68,7027.0
2018-08-03 10:10:00,341.72,342.28,340.81,340.81,6000.0,341.72,342.28,340.81,340.81,6000.0
2018-08-03 10:15:00,340.67,340.94,339.75,340.24,3964.0,340.67,340.94,339.75,340.24,3964.0
2018-08-03 10:20:00,340.39,342.85,340.39,342.65,15716.0,340.39,342.85,340.39,342.65,15716.0
2018-08-03 10:25:00,342.65,344.0,342.38,343.78,5085.0,342.65,344.0,342.38,343.78,5085.0
2018-08-03 10:30:00,343.95,344.0,342.24,342.54,2700.0,343.95,344.0,342.24,342.54,2700.0
2018-08-03 10:35:00,342.37,342.68,342.21,342.68,2200.0,342.37,342.68,342.21,342.68,2200.0
2018-08-03 10:40:00,342.4,342.61,342.24,342.47,1543.0,342.4,342.61,342.24,342.47,1543.0
2018-08-03 10:45:00,342.18,342.18,341.33,342.16,3014.0,342.18,342.18,341.33,342.16,3014.0
2018-08-03 10:50:00,341.57,341.77,341.24,341.69,1136.0,341.57,341.77,341.24,341.69,1136.0
2018-08-03 10:55:00,341.27,342.15,340.95,342.15,2700.0,341.27,342.15,340.95,342.15,2700.0
2018-08-03 11:00:00,341.7,342.08,340.01,340.47,3200.0,341.7,342.08,340.01,340.47,3200.0
2018-08-03 11:05:00,340.65,341.28,340.15,340.15,1700.0,340.65,341.28,340.15,340.15,1700.0
2018-08-03 11:10:00,340.8,341.64,340.8,341.64,1800.0,340.8,341.64,340.8,341.64,1800.0
2018-08-03 11:15:00,341.5,342.07,340.39,340.66,3136.0,341.5,342.07,340.39,340.66,3136.0
2018-08-03 11:20:00,340.82,341.44,340.82,341.44,500.0,340.82,341.44,340.82,341.44,500.0
2018-08-03 11:25:00,341.95,341.95,340.88,340.9,1000.0,341.95,341.95,340.88,340.9,1000.0
2018-08-03 11:30:00,340.91,341.71,340.57,341.71,2457.0,340.91,341.71,340.57,341.71,2457.0
2018-08-03 11:35:00,341.4,341.4,341.32,341.4,400.0,341.4,341.4,341.32,341.4,400.0
2018-08-03 11:40:00,341.36,341.36,340.35,340.48,2100.0,341.36,341.36,340.35,340.48,2100.0
2018-08-03 11:45:00,340.32,340.38,340.02,340.02,700.0,340.32,340.38,340.02,340.02,700.0
2018-08-03 11:50:00,340.0,340.2,339.99,340.0,879.0,340.0,340.2,339.99,340.0,879.0
2018-08-03 11:55:00,340.05,340.09,339.75,339.89,4064.0,340.05,340.09,339.75,339.89,4064.0
2018-08-03 12:00:00,339.99,340.68,339.99,340.68,2600.0,339.99,340.68,339.99,340.68,2600.0
2018-08-03 12:05:00,341.08,341.46,340.76,341.46,2100.0,341.08,341.46,340.76,341.46,2100.0
2018-08-03 12:10:00,341.39,341.89,341.21,341.6,2100.0,341.39,341.89,341.21,341.6,2100.0
2018-08-03 12:15:00,341.48,342.03,341.47,341.53,3785.0,341.48,342.03,341.47,341.53,3785.0
2018-08-03 12:20:00,341.75,342.29,341.75,342.29,1400.0,341.75,342.29,341.75,342.29,1400.0
2018-08-03 12:25:00,341.92,341.92,340.64,340.95,6700.0,341.92,341.92,340.64,340.95,6700.0
2018-08-03 12:30:00,340.85,340.89,340.84,340.84,300.0,340.85,340.89,340.84,340.84,300.0
2018-08-03 12:35:00,341.04,341.29,340.47,340.76,1900.0,341.04,341.29,340.47,340.76,1900.0
2018-08-03 12:40:00,340.65,340.65,340.17,340.46,700.0,340.65,340.65,340.17,340.46,700.0
2018-08-03 12:45:00,340.17,340.17,339.7,339.96,6764.0,340.17,340.17,339.7,339.96,6764.0
2018-08-03 12:50:00,339.81,339.81,339.48,339.55,7038.0,339.81,339.81,339.48,339.55,7038.0
2018-08-03 12:55:00,339.71,340.17,339.71,340.17,2377.0,339.71,340.17,339.71,340.17,2377.0
2018-08-03 13:00:00,339.89,340.36,339.8,340.36,1700.0,339.89,340.36,339.8,340.36,1700.0
2018-08-03 13:05:00,340.13,340.18,339.9,339.9,3100.0,340.13,340.18,339.9,339.9,3100.0
2018-08-03 13:10:00,339.9,340.55,339.9,340.22,3389.0,339.9,340.55,339.9,340.22,3389.0
2018-08-03 13:15:00,340.53,340.65,340.53,340.65,200.0,340.53,340.65,340.53,340.65,200.0
2018-08-03 13:20:00,340.52,340.77,339.8,339.9,12486.0,340.52,340.77,339.8,339.9,12486.0
2018-08-03 13:25:00,339.91,340.0,337.44,337.5,13750.0,339.91,340.0,337.44,337.5,13750.0
2018-08-03 13:30:00,337.52,337.92,336.5,337.92,13414.0,337.52,337.92,336.5,337.92,13414.0
2018-08-03 13:35:00,338.42,338.72,338.41,338.72,1500.0,338.42,338.72,338.41,338.72,1500.0
2018-08-03 13:40:00,338.91,339.67,338.8,339.22,3572.0,338.91,339.67,338.8,339.22,3572.0
2018-08-03 13:45:00,339.37,340.03,339.36,340.0,1100.0,339.37,340.03,339.36,340.0,1100.0
2018-08-03 13:50:00,340.35,340.69,340.35,340.62,1900.0,340.35,340.69,340.35,340.62,1900.0
2018-08-03 13:55:00,340.25,341.57,340.24,341.57,1400.0,340.25,341.57,340.24,341.57,1400.0
2018-08-03 14:00:00,341.11,341.11,340.59,340.93,1500.0,341.11,341.11,340.59,340.93,1500.0
2018-08-03 14:05:00,341.15,341.15,340.62,341.07,700.0,341.15,341.15,340.62,341.07,700.0
2018-08-03 14:10:00,341.08,341.35,340.95,341.18,2114.0,341.08,341.35,340.95,341.18,2114.0
2018-08-03 14:15:00,340.82,341.95,340.74,341.95,11226.0,340.82,341.95,340.74,341.95,11226.0
2018-08-03 14:20:00,342.0,342.34,341.61,341.84,2000.0,342.0,342.34,341.61,341.84,2000.0
2018-08-03 14:25:00,341.82,342.48,341.82,342.05,3694.0,341.82,342.48,341.82,342.05,3694.0
2018-08-03 14:30:00,341.94,342.09,341.77,342.09,4250.0,341.94,342.09,341.77,342.09,4250.0
2018-08-03 14:35:00,342.05,342.05,341.67,341.67,1072.0,342.05,342.05,341.67,341.67,1072.0
2018-08-03 14:40:00,342.08,342.48,341.98,342.48,2850.0,342.08,342.48,341.98,342.48,2850.0
2018-08-03 14:45:00,342.76,342.76,342.38,342.39,749.0,342.76,342.76,342.38,342.39,749.0
2018-08-03 14:50:00,342.75,342.75,341.67,341.68,13392.0,342.75,342.75,341.67,341.68,13392.0
2018-08-03 14:55:00,341.97,342.32,341.9,341.95,1000.0,341.97,342.32,341.9,341.95,1000.0
2018-08-03 15:00:00,341.9,342.64,341.67,342.64,2600.0,341.9,342.64,341.67,342.64,2600.0
2018-08-03 15:05:00,342.65,342.9,342.55,342.86,2200.0,342.65,342.9,342.55,342.86,2200.0
2018-08-03 15:10:00,342.87,343.38,342.84,343.38,1700.0,342.87,343.38,342.84,343.38,1700.0
2018-08-03 15:15:00,342.9,343.43,342.84,343.4,2569.0,342.9,343.43,342.84,343.4,2569.0
2018-08-03 15:20:00,343.65,343.83,343.3,343.54,2900.0,343.65,343.83,343.3,343.54,2900.0
2018-08-03 15:25:00,343.79,343.87,343.24,343.39,2600.0,343.79,343.87,343.24,343.39,2600.0
2018-08-03 15:30:00,343.43,344.11,343.19,343.9,5200.0,343.43,344.11,343.19,343.9,5200.0
2018-08-03 15:35:00,343.92,343.92,343.28,343.33,4200.0,343.92,343.92,343.28,343.33,4200.0
2018-08-03 15:40:00,343.46,343.71,343.28,343.65,2532.0,343.46,343.71,343.28,343.65,2532.0
2018-08-03 15:45:00,343.67,343.81,342.43,343.14,6979.0,343.67,343.81,342.43,343.14,6979.0
2018-08-03 15:50:00,343.35,343.46,342.29,343.08,8956.0,343.35,343.46,342.29,343.08,8956.0
2018-08-03 15:55:00,342.71,343.97,342.32,343.95,18153.0,342.71,343.97,342.32,343.95,18153.0
2018-08-06 09:30:00,342.82,344.96,341.82,344.79,3708.0,342.82,344.96,341.82,344.79,3708.0
2018-08-06 09:35:00,345.58,347.69,344.57,344.57,5677.0,345.58,347.69,344.57,344.57,5677.0
2018-08-06 09:40:00,345.13,345.8,345.13,345.17,1000.0,345.13,345.8,345.13,345.17,1000.0
2018-08-06 09:45:00,344.7,346.99,344.22,346.94,3992.0,344.7,346.99,344.22,346.94,3992.0
2018-08-06 09:50:00,347.99,347.99,346.95,347.27,2400.0,347.99,347.99,346.95,347.27,2400.0
2018-08-06 09:55:00,346.75,348.16,346.49,348.16,2509.0,346.75,348.16,346.49,348.16,2509.0
2018-08-06 10:00:00,347.45,347.45,345.64,345.68,8315.0,347.45,347.45,345.64,345.68,8315.0
2018-08-06 10:05:00,346.31,346.31,344.21,344.21,2277.0,346.31,346.31,344.21,344.21,2277.0
2018-08-06 10:10:00,344.53,345.33,344.0,344.01,7334.0,344.53,345.33,344.0,344.01,7334.0
2018-08-06 10:15:00,344.14,344.67,343.96,344.18,5350.0,344.14,344.67,343.96,344.18,5350.0
2018-08-06 10:20:00,343.24,343.63,342.58,343.63,3459.0,343.24,343.63,342.58,343.63,3459.0
2018-08-06 10:25:00,343.41,343.8,343.41,343.8,400.0,343.41,343.8,343.41,343.8,400.0
2018-08-06 10:30:00,343.4,343.5,342.1,342.97,9900.0,343.4,343.5,342.1,342.97,9900.0
2018-08-06 10:35:00,342.32,343.26,342.0,342.15,2100.0,342.32,343.26,342.0,342.15,2100.0
2018-08-06 10:40:00,342.13,342.16,341.93,341.99,2160.0,342.13,342.16,341.93,341.99,2160.0
2018-08-06 10:45:00,342.05,342.24,341.27,341.27,2200.0,342.05,342.24,341.27,341.27,2200.0
2018-08-06 10:50:00,340.4,341.53,340.4,341.39,1816.0,340.4,341.53,340.4,341.39,1816.0
2018-08-06 10:55:00,341.43,341.72,341.26,341.72,900.0,341.43,341.72,341.26,341.72,900.0
2018-08-06 11:00:00,342.23,343.3,341.9,342.97,3400.0,342.23,343.3,341.9,342.97,3400.0
2018-08-06 11:05:00,343.13,344.21,343.05,344.21,11765.0,343.13,344.21,343.05,344.21,11765.0
2018-08-06 11:10:00,344.23,345.5,344.23,345.04,1775.0,344.23,345.5,344.23,345.04,1775.0
2018-08-06 11:15:00,345.44,345.44,345.44,345.44,100.0,345.44,345.44,345.44,345.44,100.0
2018-08-06 11:20:00,345.32,345.88,345.26,345.44,5093.0,345.32,345.88,345.26,345.44,5093.0
2018-08-06 11:25:00,345.45,345.83,345.44,345.53,4590.0,345.45,345.83,345.44,345.53,4590.0
2018-08-06 11:30:00,345.53,345.8,345.28,345.32,2560.0,345.53,345.8,345.28,345.32,2560.0
2018-08-06 11:35:00,345.17,345.17,345.03,345.16,900.0,345.17,345.17,345.03,345.16,900.0
2018-08-06 11:40:00,345.08,345.08,344.74,344.74,737.0,345.08,345.08,344.74,344.74,737.0
2018-08-06 11:45:00,344.82,344.94,344.63,344.63,800.0,344.82,344.94,344.63,344.63,800.0
2018-08-06 11:50:00,344.94,344.94,344.39,344.49,800.0,344.94,344.94,344.39,344.49,800.0
2018-08-06 11:55:00,344.6,345.74,344.55,345.25,3100.0,344.6,345.74,344.55,345.25,3100.0
2018-08-06 12:00:00,345.35,345.44,344.7,344.75,2600.0,345.35,345.44,344.7,344.75,2600.0
2018-08-06 12:05:00,344.91,344.91,344.34,344.34,800.0,344.91,344.91,344.34,344.34,800.0
2018-08-06 12:10:00,344.82,345.19,344.57,345.18,2100.0,344.82,345.19,344.57,345.18,2100.0
2018-08-06 12:15:00,345.18,345.18,345.18,345.18,0.0,345.18,345.18,345.18,345.18,0.0
2018-08-06 12:20:00,345.5,345.54,345.26,345.5,1724.0,345.5,345.54,345.26,345.5,1724.0
2018-08-06 12:25:00,345.34,345.35,344.57,344.84,1282.0,345.34,345.35,344.57,344.84,1282.0
2018-08-06 12:30:00,344.64,345.48,344.58,345.36,2800.0,344.64,345.48,344.58,345.36,2800.0
2018-08-06 12:35:00,345.5,345.5,345.5,345.5,1550.0,345.5,345.5,345.5,345.5,1550.0
2018-08-06 12:40:00,345.11,345.11,344.72,344.98,1909.0,345.11,345.11,344.72,344.98,1909.0
2018-08-06 12:45:00,345.06,345.09,344.9,344.9,800.0,345.06,345.09,344.9,344.9,800.0
2018-08-06 12:50:00,344.93,345.22,344.92,345.22,400.0,344.93,345.22,344.92,345.22,400.0
2018-08-06 12:55:00,345.43,345.43,345.43,345.43,300.0,345.43,345.43,345.43,345.43,300.0
2018-08-06 13:00:00,345.5,346.58,345.5,346.58,700.0,345.5,346.58,345.5,346.58,700.0
2018-08-06 13:05:00,346.61,347.03,346.61,347.0,1319.0,346.61,347.03,346.61,347.0,1319.0
2018-08-06 13:10:00,347.23,347.23,346.84,346.84,3300.0,347.23,347.23,346.84,346.84,3300.0
2018-08-06 13:15:00,347.02,347.28,347.02,347.11,400.0,347.02,347.28,347.02,347.11,400.0
2018-08-06 13:20:00,347.08,347.55,347.08,347.55,1600.0,347.08,347.55,347.08,347.55,1600.0
2018-08-06 13:25:00,347.77,347.77,347.37,347.4,2592.0,347.77,347.77,347.37,347.4,2592.0
2018-08-06 13:30:00,347.44,347.72,347.4,347.64,2551.0,347.44,347.72,347.4,347.64,2551.0
2018-08-06 13:35:00,347.63,348.37,347.56,348.05,4884.0,347.63,348.37,347.56,348.05,4884.0
2018-08-06 13:40:00,347.85,348.48,347.69,348.18,1700.0,347.85,348.48,347.69,348.18,1700.0
2018-08-06 13:45:00,347.82,347.82,346.78,347.28,3358.0,347.82,347.82,346.78,347.28,3358.0
2018-08-06 13:50:00,347.45,347.69,346.91,347.27,5298.0,347.45,347.69,346.91,347.27,5298.0
2018-08-06 13:55:00,347.18,347.32,347.18,347.31,400.0,347.18,347.32,347.18,347.31,400.0
2018-08-06 14:00:00,347.31,347.31,347.31,347.31,0.0,347.31,347.31,347.31,347.31,0.0
2018-08-06 14:05:00,347.25,347.51,347.25,347.5,1500.0,347.25,347.51,347.25,347.5,1500.0
2018-08-06 14:10:00,347.31,348.03,347.31,347.8,3338.0,347.31,348.03,347.31,347.8,3338.0
2018-08-06 14:15:00,348.18,348.25,348.1,348.19,800.0,348.18,348.25,348.1,348.19,800.0
2018-08-06 14:20:00,348.3,348.3,347.21,347.88,930.0,348.3,348.3,347.21,347.88,930.0
2018-08-06 14:25:00,347.94,347.95,347.94,347.94,600.0,347.94,347.95,347.94,347.94,600.0
2018-08-06 14:30:00,348.11,348.45,348.11,348.45,600.0,348.11,348.45,348.11,348.45,600.0
2018-08-06 14:35:00,348.0,348.24,347.56,348.11,3515.0,348.0,348.24,347.56,348.11,3515.0
2018-08-06 14:40:00,347.83,347.91,347.67,347.79,2635.0,347.83,347.91,347.67,347.79,2635.0
2018-08-06 14:45:00,348.05,348.92,347.55,348.49,8339.0,348.05,348.92,347.55,348.49,8339.0
2018-08-06 14:50:00,348.25,348.37,347.68,348.27,900.0,348.25,348.37,347.68,348.27,900.0
2018-08-06 14:55:00,348.32,348.33,347.75,347.75,520.0,348.32,348.33,347.75,347.75,520.0
2018-08-06 15:00:00,347.75,348.61,347.7,348.38,1855.0,347.75,348.61,347.7,348.38,1855.0
2018-08-06 15:05:00,348.16,348.41,348.1,348.41,900.0,348.16,348.41,348.1,348.41,900.0
2018-08-06 15:10:00,348.04,348.47,348.04,348.35,2620.0,348.04,348.47,348.04,348.35,2620.0
2018-08-06 15:15:00,348.45,348.92,348.45,348.86,2159.0,348.45,348.92,348.45,348.86,2159.0
2018-08-06 15:20:00,348.86,348.95,348.68,348.72,1781.0,348.86,348.95,348.68,348.72,1781.0
2018-08-06 15:25:00,348.64,349.09,348.64,348.82,727.0,348.64,349.09,348.64,348.82,727.0
2018-08-06 15:30:00,348.94,349.74,348.93,349.55,1875.0,348.94,349.74,348.93,349.55,1875.0
2018-08-06 15:35:00,349.45,349.71,348.77,349.02,2979.0,349.45,349.71,348.77,349.02,2979.0
2018-08-06 15:40:00,349.15,349.55,349.15,349.21,1815.0,349.15,349.55,349.15,349.21,1815.0
2018-08-06 15:45:00,349.25,349.3,348.16,348.34,5852.0,349.25,349.3,348.16,348.34,5852.0
2018-08-06 15:50:00,348.26,348.31,347.32,347.67,10212.0,348.26,348.31,347.32,347.67,10212.0
2018-08-06 15:55:00,347.52,348.47,347.48,348.23,13485.0,347.52,348.47,347.48,348.23,13485.0
2018-08-07 09:30:00,349.52,351.51,349.52,349.91,5713.0,349.52,351.51,349.52,349.91,5713.0
2018-08-07 09:35:00,350.04,350.04,345.75,347.49,6700.0,350.04,350.04,345.75,347.49,6700.0
2018-08-07 09:40:00,347.57,347.58,344.01,346.05,44415.0,347.57,347.58,344.01,346.05,44415.0
2018-08-07 09:45:00,346.0,346.73,344.43,345.05,5573.0,346.0,346.73,344.43,345.05,5573.0
2018-08-07 09:50:00,345.02,346.58,344.8,346.56,7900.0,345.02,346.58,344.8,346.56,7900.0
2018-08-07 09:55:00,346.58,347.4,346.3,346.96,4040.0,346.58,347.4,346.3,346.96,4040.0
2018-08-07 10:00:00,346.97,347.26,345.72,346.44,4289.0,346.97,347.26,345.72,346.44,4289.0
2018-08-07 10:05:00,346.6,346.61,346.05,346.05,1959.0,346.6,346.61,346.05,346.05,1959.0
2018-08-07 10:10:00,345.97,345.99,344.3,344.3,5845.0,345.97,345.99,344.3,344.3,5845.0
2018-08-07 10:15:00,344.71,345.24,344.7,344.77,10478.0,344.71,345.24,344.7,344.77,10478.0
2018-08-07 10:20:00,345.1,345.25,344.53,345.21,3700.0,345.1,345.25,344.53,345.21,3700.0
2018-08-07 10:25:00,345.24,345.89,345.03,345.49,2500.0,345.24,345.89,345.03,345.49,2500.0
2018-08-07 10:30:00,346.0,346.3,345.08,345.11,3338.0,346.0,346.3,345.08,345.11,3338.0
2018-08-07 10:35:00,345.69,346.21,345.01,345.39,3300.0,345.69,346.21,345.01,345.39,3300.0
2018-08-07 10:40:00,344.68,345.02,344.05,344.79,2070.0,344.68,345.02,344.05,344.79,2070.0
2018-08-07 10:45:00,344.48,344.71,343.47,343.9,4531.0,344.48,344.71,343.47,343.9,4531.0
2018-08-07 10:50:00,344.07,345.04,343.5,344.02,18835.0,344.07,345.04,343.5,344.02,18835.0
2018-08-07 10:55:00,344.47,344.63,344.42,344.63,1796.0,344.47,344.63,344.42,344.63,1796.0
2018-08-07 11:00:00,344.32,345.03,344.29,344.98,6087.0,344.32,345.03,344.29,344.98,6087.0
2018-08-07 11:05:00,344.99,345.22,344.49,344.49,1300.0,344.99,345.22,344.49,344.49,1300.0
2018-08-07 11:10:00,344.98,345.02,343.7,344.94,4100.0,344.98,345.02,343.7,344.94,4100.0
2018-08-07 11:15:00,344.88,345.03,344.31,344.5,2511.0,344.88,345.03,344.31,344.5,2511.0
2018-08-07 11:20:00,344.91,344.91,344.08,344.81,1200.0,344.91,344.91,344.08,344.81,1200.0
2018-08-07 11:25:00,344.57,346.0,344.25,345.63,6000.0,344.57,346.0,344.25,345.63,6000.0
2018-08-07 11:30:00,345.78,346.22,344.98,345.87,15600.0,345.78,346.22,344.98,345.87,15600.0
2018-08-07 11:35:00,346.09,346.09,345.21,345.21,830.0,346.09,346.09,345.21,345.21,830.0
2018-08-07 11:40:00,345.31,345.98,345.31,345.66,1510.0,345.31,345.98,345.31,345.66,1510.0
2018-08-07 11:45:00,345.58,345.58,344.8,345.22,4400.0,345.58,345.58,344.8,345.22,4400.0
2018-08-07 11:50:00,345.63,345.7,344.85,345.39,1100.0,345.63,345.7,344.85,345.39,1100.0
2018-08-07 11:55:00,345.38,345.39,345.22,345.38,2915.0,345.38,345.39,345.22,345.38,2915.0
2018-08-07 12:00:00,345.37,345.37,344.79,344.79,300.0,345.37,345.37,344.79,344.79,300.0
2018-08-07 12:05:00,345.34,345.88,345.03,345.31,11500.0,345.34,345.88,345.03,345.31,11500.0
2018-08-07 12:10:00,345.03,345.76,345.02,345.76,1725.0,345.03,345.76,345.02,345.76,1725.0
2018-08-07 12:15:00,345.68,345.91,345.36,345.91,800.0,345.68,345.91,345.36,345.91,800.0
2018-08-07 12:20:00,345.47,345.9,345.47,345.89,2200.0,345.47,345.9,345.47,345.89,2200.0
2018-08-07 12:25:00,345.7,346.51,345.49,346.17,3600.0,345.7,346.51,345.49,346.17,3600.0
2018-08-07 12:30:00,346.29,347.03,346.29,346.8,17263.0,346.29,347.03,346.29,346.8,17263.0
2018-08-07 12:35:00,346.75,347.07,345.84,346.04,25513.0,346.75,347.07,345.84,346.04,25513.0
2018-08-07 12:40:00,346.16,346.16,345.69,345.69,6622.0,346.16,346.16,345.69,345.69,6622.0
2018-08-07 12:45:00,345.46,346.28,345.46,346.05,2587.0,345.46,346.28,345.46,346.05,2587.0
2018-08-07 12:50:00,346.02,346.15,345.2,345.46,5211.0,346.02,346.15,345.2,345.46,5211.0
2018-08-07 12:55:00,345.45,345.93,345.21,345.93,4200.0,345.45,345.93,345.21,345.93,4200.0
2018-08-07 13:00:00,345.54,345.98,345.54,345.6,400.0,345.54,345.98,345.54,345.6,400.0
2018-08-07 13:05:00,345.61,345.88,344.87,345.25,4719.0,345.61,345.88,344.87,345.25,4719.0
2018-08-07 13:10:00,345.09,345.49,344.31,344.31,6915.0,345.09,345.49,344.31,344.31,6915.0
2018-08-07 13:15:00,344.51,344.7,343.87,343.88,8005.0,344.51,344.7,343.87,343.88,8005.0
2018-08-07 13:20:00,343.91,344.54,343.87,344.05,13900.0,343.91,344.54,343.87,344.05,13900.0
2018-08-07 13:25:00,344.05,344.05,343.68,343.82,5000.0,344.05,344.05,343.68,343.82,5000.0
2018-08-07 13:30:00,343.69,344.68,343.69,344.68,3645.0,343.69,344.68,343.69,344.68,3645.0
2018-08-07 13:35:00,344.69,344.7,343.66,344.17,5332.0,344.69,344.7,343.66,344.17,5332.0
2018-08-07 13:40:00,343.67,344.48,343.34,343.56,1974.0,343.67,344.48,343.34,343.56,1974.0
2018-08-07 13:45:00,343.81,344.26,343.23,343.87,19616.0,343.81,344.26,343.23,343.87,19616.0
2018-08-07 13:50:00,343.98,344.62,343.69,344.14,3300.0,343.98,344.62,343.69,344.14,3300.0
2018-08-07 13:55:00,344.02,344.66,344.02,344.08,1900.0,344.02,344.66,344.02,344.08,1900.0
2018-08-07 14:00:00,344.11,344.65,344.11,344.22,2400.0,344.11,344.65,344.11,344.22,2400.0
2018-08-07 14:05:00,344.11,344.53,343.83,343.84,2900.0,344.11,344.53,343.83,343.84,2900.0
2018-08-07 14:10:00,343.63,344.49,343.59,343.8,4191.0,343.63,344.49,343.59,343.8,4191.0
2018-08-07 14:15:00,343.92,344.17,343.77,344.13,1405.0,343.92,344.17,343.77,344.13,1405.0
2018-08-07 14:20:00,343.83,344.62,343.77,343.82,4200.0,343.83,344.62,343.77,343.82,4200.0
2018-08-07 14:25:00,343.83,344.09,343.61,343.61,600.0,343.83,344.09,343.61,343.61,600.0
2018-08-07 14:30:00,344.04,344.04,343.29,343.72,5600.0,344.04,344.04,343.29,343.72,5600.0
2018-08-07 14:35:00,343.92,345.13,343.82,345.08,7378.0,343.92,345.13,343.82,345.08,7378.0
2018-08-07 14:40:00,345.15,345.15,344.81,345.05,3952.0,345.15,345.15,344.81,345.05,3952.0
2018-08-07 14:45:00,344.82,344.82,343.74,344.81,3300.0,344.82,344.82,343.74,344.81,3300.0
2018-08-07 14:50:00,344.68,345.67,344.62,345.52,5570.0,344.68,345.67,344.62,345.52,5570.0
2018-08-07 14:55:00,345.63,346.23,345.53,346.23,2000.0,345.63,346.23,345.53,346.23,2000.0
2018-08-07 15:00:00,346.13,346.67,346.06,346.37,2075.0,346.13,346.67,346.06,346.37,2075.0
2018-08-07 15:05:00,346.41,346.41,345.74,345.91,2660.0,346.41,346.41,345.74,345.91,2660.0
2018-08-07 15:10:00,346.14,346.37,346.14,346.37,800.0,346.14,346.37,346.14,346.37,800.0
2018-08-07 15:15:00,346.52,346.52,346.25,346.27,700.0,346.52,346.52,346.25,346.27,700.0
2018-08-07 15:20:00,346.37,346.91,346.26,346.84,1300.0,346.37,346.91,346.26,346.84,1300.0
2018-08-07 15:25:00,346.26,347.27,346.26,347.27,4624.0,346.26,347.27,346.26,347.27,4624.0
2018-08-07 15:30:00,347.57,348.23,347.33,348.06,4069.0,347.57,348.23,347.33,348.06,4069.0
2018-08-07 15:35:00,348.07,348.17,347.63,347.89,3827.0,348.07,348.17,347.63,347.89,3827.0
2018-08-07 15:40:00,347.63,347.67,346.75,347.05,5591.0,347.63,347.67,346.75,347.05,5591.0
2018-08-07 15:45:00,347.07,347.07,346.35,346.61,3917.0,347.07,347.07,346.35,346.61,3917.0
2018-08-07 15:50:00,346.82,347.95,346.82,347.5,6613.0,346.82,347.95,346.82,347.5,6613.0
2018-08-07 15:55:00,347.5,348.34,345.86,347.42,87026.0,347.5,348.34,345.86,347.42,87026.0
2018-08-08 09:30:00,348.07,351.5,348.07,348.44,7184.0,348.07,351.5,348.07,348.44,7184.0
2018-08-08 09:35:00,349.2,352.81,348.29,351.95,4750.0,349.2,352.81,348.29,351.95,4750.0
2018-08-08 09:40:00,350.97,350.97,349.37,349.37,800.0,350.97,350.97,349.37,349.37,800.0
2018-08-08 09:45:00,350.0,351.59,350.0,351.14,2530.0,350.0,351.59,350.0,351.14,2530.0
2018-08-08 09:50:00,350.54,350.6,350.37,350.6,1100.0,350.54,350.6,350.37,350.6,1100.0
2018-08-08 09:55:00,350.62,350.62,349.8,350.5,3397.0,350.62,350.62,349.8,350.5,3397.0
2018-08-08 10:00:00,350.24,350.49,349.87,349.95,1350.0,350.24,350.49,349.87,349.95,1350.0
2018-08-08 10:05:00,349.95,350.98,349.95,350.98,1020.0,349.95,350.98,349.95,350.98,1020.0
2018-08-08 10:10:00,350.6,352.48,350.59,351.25,3990.0,350.6,352.48,350.59,351.25,3990.0
2018-08-08 10:15:00,351.18,351.62,350.8,351.59,1020.0,351.18,351.62,350.8,351.59,1020.0
2018-08-08 10:20:00,350.84,351.59,349.41,350.12,10028.0,350.84,351.59,349.41,350.12,10028.0
2018-08-08 10:25:00,350.06,352.18,350.0,352.18,16821.0,350.06,352.18,350.0,352.18,16821.0
2018-08-08 10:30:00,352.28,352.93,351.79,352.84,12701.0,352.28,352.93,351.79,352.84,12701.0
2018-08-08 10:35:00,352.47,353.88,351.63,353.53,19112.0,352.47,353.88,351.63,353.53,19112.0
2018-08-08 10:40:00,353.68,356.14,353.16,353.16,17333.0,353.68,356.14,353.16,353.16,17333.0
2018-08-08 10:45:00,352.81,353.59,351.87,353.15,14656.0,352.81,353.59,351.87,353.15,14656.0
2018-08-08 10:50:00,352.56,353.29,351.03,352.05,9850.0,352.56,353.29,351.03,352.05,9850.0
2018-08-08 10:55:00,352.14,352.77,351.2,352.36,2600.0,352.14,352.77,351.2,352.36,2600.0
2018-08-08 11:00:00,351.43,351.44,347.84,348.86,10569.0,351.43,351.44,347.84,348.86,10569.0
2018-08-08 11:05:00,348.53,349.75,347.52,347.52,7515.0,348.53,349.75,347.52,347.52,7515.0
2018-08-08 11:10:00,347.87,347.87,346.16,347.01,7869.0,347.87,347.87,346.16,347.01,7869.0
2018-08-08 11:15:00,347.27,347.27,345.29,346.0,11182.0,347.27,347.27,345.29,346.0,11182.0
2018-08-08 11:20:00,345.25,345.89,343.75,343.89,5941.0,345.25,345.89,343.75,343.89,5941.0
2018-08-08 11:25:00,343.97,344.3,343.61,343.67,5574.0,343.97,344.3,343.61,343.67,5574.0
2018-08-08 11:30:00,343.37,345.28,343.37,343.97,7200.0,343.37,345.28,343.37,343.97,7200.0
2018-08-08 11:35:00,344.18,345.95,344.18,345.95,2500.0,344.18,345.95,344.18,345.95,2500.0
2018-08-08 11:40:00,347.34,347.35,345.62,346.9,5700.0,347.34,347.35,345.62,346.9,5700.0
2018-08-08 11:45:00,346.0,346.9,345.59,345.75,3100.0,346.0,346.9,345.59,345.75,3100.0
2018-08-08 11:50:00,346.43,346.43,345.26,346.19,3600.0,346.43,346.43,345.26,346.19,3600.0
2018-08-08 11:55:00,346.22,346.82,346.22,346.7,1300.0,346.22,346.82,346.22,346.7,1300.0
2018-08-08 12:00:00,346.84,346.84,345.54,345.69,2770.0,346.84,346.84,345.54,345.69,2770.0
2018-08-08 12:05:00,345.63,345.95,345.62,345.84,1200.0,345.63,345.95,345.62,345.84,1200.0
2018-08-08 12:10:00,345.77,345.86,345.4,345.62,2200.0,345.77,345.86,345.4,345.62,2200.0
2018-08-08 12:15:00,345.81,345.81,344.06,344.48,3978.0,345.81,345.81,344.06,344.48,3978.0
2018-08-08 12:20:00,344.49,345.42,344.06,345.24,7349.0,344.49,345.42,344.06,345.24,7349.0
2018-08-08 12:25:00,345.18,345.39,345.17,345.17,1500.0,345.18,345.39,345.17,345.17,1500.0
2018-08-08 12:30:00,345.3,346.46,345.3,346.46,1000.0,345.3,346.46,345.3,346.46,1000.0
2018-08-08 12:35:00,346.37,346.85,345.78,346.2,8190.0,346.37,346.85,345.78,346.2,8190.0
2018-08-08 12:40:00,346.02,346.28,345.2,346.06,4200.0,346.02,346.28,345.2,346.06,4200.0
2018-08-08 12:45:00,346.06,346.06,345.67,346.05,1891.0,346.06,346.06,345.67,346.05,1891.0
2018-08-08 12:50:00,346.25,346.25,345.23,345.23,2000.0,346.25,346.25,345.23,345.23,2000.0
2018-08-08 12:55:00,345.27,345.27,344.28,344.28,2000.0,345.27,345.27,344.28,344.28,2000.0
2018-08-08 13:00:00,344.69,345.02,344.45,344.58,11813.0,344.69,345.02,344.45,344.58,11813.0
2018-08-08 13:05:00,344.74,345.4,344.72,345.4,2352.0,344.74,345.4,344.72,345.4,2352.0
2018-08-08 13:10:00,345.4,345.97,344.28,344.7,14156.0,345.4,345.97,344.28,344.7,14156.0
2018-08-08 13:15:00,344.53,344.98,344.36,344.98,2590.0,344.53,344.98,344.36,344.98,2590.0
2018-08-08 13:20:00,345.33,345.33,344.6,344.6,3900.0,345.33,345.33,344.6,344.6,3900.0
2018-08-08 13:25:00,344.83,345.27,344.09,344.25,4185.0,344.83,345.27,344.09,344.25,4185.0
2018-08-08 13:30:00,344.3,344.3,344.0,344.01,3400.0,344.3,344.3,344.0,344.01,3400.0
2018-08-08 13:35:00,344.01,344.37,343.86,344.37,3100.0,344.01,344.37,343.86,344.37,3100.0
2018-08-08 13:40:00,344.36,345.38,344.36,345.3,2924.0,344.36,345.38,344.36,345.3,2924.0
2018-08-08 13:45:00,345.28,345.39,344.98,345.09,2500.0,345.28,345.39,344.98,345.09,2500.0
2018-08-08 13:50:00,344.79,345.28,344.79,345.13,400.0,344.79,345.28,344.79,345.13,400.0
2018-08-08 13:55:00,344.94,345.18,344.4,345.0,7400.0,344.94,345.18,344.4,345.0,7400.0
2018-08-08 14:00:00,345.04,345.04,344.15,344.21,5000.0,345.04,345.04,344.15,344.21,5000.0
2018-08-08 14:05:00,344.5,344.84,344.5,344.84,1200.0,344.5,344.84,344.5,344.84,1200.0
2018-08-08 14:10:00,344.83,344.98,343.85,344.37,5644.0,344.83,344.98,343.85,344.37,5644.0
2018-08-08 14:15:00,344.52,345.09,344.52,345.0,2500.0,344.52,345.09,344.52,345.0,2500.0
2018-08-08 14:20:00,344.86,346.79,344.85,346.58,15146.0,344.86,346.79,344.85,346.58,15146.0
2018-08-08 14:25:00,345.95,348.6,345.95,348.57,10349.0,345.95,348.6,345.95,348.57,10349.0
2018-08-08 14:30:00,348.63,349.85,348.29,349.46,21605.0,348.63,349.85,348.29,349.46,21605.0
2018-08-08 14:35:00,349.45,350.22,348.54,349.36,19494.0,349.45,350.22,348.54,349.36,19494.0
2018-08-08 14:40:00,348.57,349.19,346.63,346.63,3210.0,348.57,349.19,346.63,346.63,3210.0
2018-08-08 14:45:00,347.64,348.0,347.49,348.0,1700.0,347.64,348.0,347.49,348.0,1700.0
2018-08-08 14:50:00,347.57,347.99,346.86,347.23,3650.0,347.57,347.99,346.86,347.23,3650.0
2018-08-08 14:55:00,347.12,347.29,346.29,347.13,4376.0,347.12,347.29,346.29,347.13,4376.0
2018-08-08 15:00:00,347.15,347.36,346.97,347.21,3880.0,347.15,347.36,346.97,347.21,3880.0
2018-08-08 15:05:00,347.22,347.28,346.55,346.69,2100.0,347.22,347.28,346.55,346.69,2100.0
2018-08-08 15:10:00,346.6,346.6,345.29,345.29,6000.0,346.6,346.6,345.29,345.29,6000.0
2018-08-08 15:15:00,345.55,346.38,345.15,346.38,4179.0,345.55,346.38,345.15,346.38,4179.0
2018-08-08 15:20:00,346.44,346.46,345.99,346.06,2600.0,346.44,346.46,345.99,346.06,2600.0
2018-08-08 15:25:00,346.07,346.6,345.9,346.11,4050.0,346.07,346.6,345.9,346.11,4050.0
2018-08-08 15:30:00,346.0,346.12,345.04,345.28,11556.0,346.0,346.12,345.04,345.28,11556.0
2018-08-08 15:35:00,345.28,346.22,345.1,346.22,3394.0,345.28,346.22,345.1,346.22,3394.0
2018-08-08 15:40:00,345.83,346.65,345.15,345.3,4150.0,345.83,346.65,345.15,345.3,4150.0
2018-08-08 15:45:00,345.34,345.34,344.07,344.72,11774.0,345.34,345.34,344.07,344.72,11774.0
2018-08-08 15:50:00,344.49,344.77,343.12,343.32,16669.0,344.49,344.77,343.12,343.32,16669.0
2018-08-08 15:55:00,343.32,344.88,343.01,344.43,29860.0,343.32,344.88,343.01,344.43,29860.0
2018-08-09 09:30:00,337.88,348.76,337.19,348.75,55251.0,337.88,348.76,337.19,348.75,55251.0
2018-08-09 09:35:00,348.01,360.94,347.0,360.0,46732.0,348.01,360.94,347.0,360.0,46732.0
2018-08-09 09:40:00,360.61,375.66,360.6,370.66,70546.0,360.61,375.66,360.6,370.66,70546.0
2018-08-09 09:45:00,369.07,383.88,368.58,380.0,46749.0,369.07,383.88,368.58,380.0,46749.0
2018-08-09 09:50:00,380.0,386.99,373.7,385.68,84779.0,380.0,386.99,373.7,385.68,84779.0
2018-08-09 09:55:00,385.4,394.5,384.22,392.4,62546.0,385.4,394.5,384.22,392.4,62546.0
2018-08-09 10:00:00,392.77,394.92,388.9,389.71,48354.0,392.77,394.92,388.9,389.71,48354.0
2018-08-09 10:05:00,389.97,392.8,386.31,388.06,44134.0,389.97,392.8,386.31,388.06,44134.0
2018-08-09 10:10:00,387.54,387.9,382.16,384.0,61116.0,387.54,387.9,382.16,384.0,61116.0
2018-08-09 10:15:00,384.24,389.99,384.23,389.14,28033.0,384.24,389.99,384.23,389.14,28033.0
2018-08-09 10:20:00,388.98,390.0,385.81,387.0,39758.0,388.98,390.0,385.81,387.0,39758.0
2018-08-09 10:25:00,387.44,388.6,385.75,386.19,23350.0,387.44,388.6,385.75,386.19,23350.0
2018-08-09 10:30:00,386.18,390.0,385.61,387.69,42449.0,386.18,390.0,385.61,387.69,42449.0
2018-08-09 10:35:00,387.59,390.56,385.54,387.73,23698.0,387.59,390.56,385.54,387.73,23698.0
2018-08-09 10:40:00,387.76,390.66,387.38,387.38,40317.0,387.76,390.66,387.38,387.38,40317.0
2018-08-09 10:45:00,387.38,390.13,385.76,387.36,14719.0,387.38,390.13,385.76,387.36,14719.0
2018-08-09 10:50:00,386.99,388.68,385.54,385.54,8569.0,386.99,388.68,385.54,385.54,8569.0
2018-08-09 10:55:00,385.56,388.59,384.0,385.9,11363.0,385.56,388.59,384.0,385.9,11363.0
2018-08-09 11:00:00,386.0,388.46,386.0,386.5,20404.0,386.0,388.46,386.0,386.5,20404.0
2018-08-09 11:05:00,386.26,387.64,385.68,385.92,29451.0,386.26,387.64,385.68,385.92,29451.0
2018-08-09 11:10:00,385.92,388.0,385.11,387.02,13892.0,385.92,388.0,385.11,387.02,13892.0
2018-08-09 11:15:00,386.75,387.64,385.66,385.9,23792.0,386.75,387.64,385.66,385.9,23792.0
2018-08-09 11:20:00,385.95,386.78,385.8,386.12,5604.0,385.95,386.78,385.8,386.12,5604.0
2018-08-09 11:25:00,386.12,387.9,385.88,387.9,10787.0,386.12,387.9,385.88,387.9,10787.0
2018-08-09 11:30:00,388.0,388.15,385.51,385.77,12539.0,388.0,388.15,385.51,385.77,12539.0
2018-08-09 11:35:00,385.77,386.35,385.77,385.78,4400.0,385.77,386.35,385.77,385.78,4400.0
2018-08-09 11:40:00,385.92,387.72,385.78,386.59,10720.0,385.92,387.72,385.78,386.59,10720.0
2018-08-09 11:45:00,386.38,386.63,384.56,385.56,13353.0,386.38,386.63,384.56,385.56,13353.0
2018-08-09 11:50:00,385.27,386.0,384.82,385.88,10599.0,385.27,386.0,384.82,385.88,10599.0
2018-08-09 11:55:00,386.0,387.34,386.0,387.25,5730.0,386.0,387.34,386.0,387.25,5730.0
2018-08-09 12:00:00,387.21,387.38,385.32,385.32,6881.0,387.21,387.38,385.32,385.32,6881.0
2018-08-09 12:05:00,385.63,385.86,384.98,385.17,13696.0,385.63,385.86,384.98,385.17,13696.0
2018-08-09 12:10:00,384.57,385.34,383.84,384.86,9417.0,384.57,385.34,383.84,384.86,9417.0
2018-08-09 12:15:00,384.58,385.1,383.0,383.31,12864.0,384.58,385.1,383.0,383.31,12864.0
2018-08-09 12:20:00,383.1,384.55,380.65,382.3,30666.0,383.1,384.55,380.65,382.3,30666.0
2018-08-09 12:25:00,382.56,383.32,382.56,383.21,5695.0,382.56,383.32,382.56,383.21,5695.0
2018-08-09 12:30:00,383.23,383.4,382.01,383.4,8639.0,383.23,383.4,382.01,383.4,8639.0
2018-08-09 12:35:00,383.73,384.05,383.0,384.05,13028.0,383.73,384.05,383.0,384.05,13028.0
2018-08-09 12:40:00,383.95,385.45,383.43,385.15,6609.0,383.95,385.45,383.43,385.15,6609.0
2018-08-09 12:45:00,385.34,385.34,383.72,384.76,7548.0,385.34,385.34,383.72,384.76,7548.0
2018-08-09 12:50:00,384.98,385.0,384.03,384.03,3290.0,384.98,385.0,384.03,384.03,3290.0
2018-08-09 12:55:00,384.52,385.8,384.52,385.8,4500.0,384.52,385.8,384.52,385.8,4500.0
2018-08-09 13:00:00,385.98,386.07,385.51,385.86,1550.0,385.98,386.07,385.51,385.86,1550.0
2018-08-09 13:05:00,385.57,385.77,384.66,384.75,7532.0,385.57,385.77,384.66,384.75,7532.0
2018-08-09 13:10:00,384.5,384.74,383.29,383.92,4390.0,384.5,384.74,383.29,383.92,4390.0
2018-08-09 13:15:00,383.64,383.79,383.29,383.3,2545.0,383.64,383.79,383.29,383.3,2545.0
2018-08-09 13:20:00,383.3,386.78,383.3,386.78,13564.0,383.3,386.78,383.3,386.78,13564.0
2018-08-09 13:25:00,386.43,387.39,385.59,386.28,15200.0,386.43,387.39,385.59,386.28,15200.0
2018-08-09 13:30:00,386.31,387.11,385.17,386.54,11108.0,386.31,387.11,385.17,386.54,11108.0
2018-08-09 13:35:00,386.54,387.5,386.04,387.01,9825.0,386.54,387.5,386.04,387.01,9825.0
2018-08-09 13:40:00,387.07,387.73,387.05,387.5,3429.0,387.07,387.73,387.05,387.5,3429.0
2018-08-09 13:45:00,387.33,388.0,386.85,387.72,23123.0,387.33,388.0,386.85,387.72,23123.0
2018-08-09 13:50:00,387.5,387.54,385.6,386.54,10199.0,387.5,387.54,385.6,386.54,10199.0
2018-08-09 13:55:00,386.35,386.89,383.47,383.47,6405.0,386.35,386.89,383.47,383.47,6405.0
2018-08-09 14:00:00,383.92,384.79,382.72,384.39,20722.0,383.92,384.79,382.72,384.39,20722.0
2018-08-09 14:05:00,384.15,384.52,384.01,384.42,6002.0,384.15,384.52,384.01,384.42,6002.0
2018-08-09 14:10:00,384.51,386.76,384.51,386.75,11698.0,384.51,386.76,384.51,386.75,11698.0
2018-08-09 14:15:00,386.57,386.66,384.38,384.49,8988.0,386.57,386.66,384.38,384.49,8988.0
2018-08-09 14:20:00,384.56,384.99,383.47,383.75,5147.0,384.56,384.99,383.47,383.75,5147.0
2018-08-09 14:25:00,383.76,384.86,383.25,384.84,10154.0,383.76,384.86,383.25,384.84,10154.0
2018-08-09 14:30:00,384.63,385.44,384.59,384.84,8165.0,384.63,385.44,384.59,384.84,8165.0
2018-08-09 14:35:00,384.88,385.4,384.3,384.89,4500.0,384.88,385.4,384.3,384.89,4500.0
2018-08-09 14:40:00,384.73,386.23,384.72,386.16,11865.0,384.73,386.23,384.72,386.16,11865.0
2018-08-09 14:45:00,386.3,386.56,385.13,385.2,15984.0,386.3,386.56,385.13,385.2,15984.0
2018-08-09 14:50:00,385.2,385.87,384.3,384.51,11566.0,385.2,385.87,384.3,384.51,11566.0
2018-08-09 14:55:00,384.36,384.36,381.71,381.76,12539.0,384.36,384.36,381.71,381.76,12539.0
2018-08-09 15:00:00,381.48,381.48,380.05,381.21,19612.0,381.48,381.48,380.05,381.21,19612.0
2018-08-09 15:05:00,380.56,381.63,380.39,380.72,24168.0,380.56,381.63,380.39,380.72,24168.0
2018-08-09 15:10:00,380.52,382.11,380.52,381.31,23785.0,380.52,382.11,380.52,381.31,23785.0
2018-08-09 15:15:00,381.31,383.1,381.05,383.02,8655.0,381.31,383.1,381.05,383.02,8655.0
2018-08-09 15:20:00,383.08,384.36,382.01,383.06,25817.0,383.08,384.36,382.01,383.06,25817.0
2018-08-09 15:25:00,382.9,383.66,382.9,383.09,17181.0,382.9,383.66,382.9,383.09,17181.0
2018-08-09 15:30:00,382.98,383.58,382.74,383.25,16533.0,382.98,383.58,382.74,383.25,16533.0
2018-08-09 15:35:00,383.24,383.93,382.02,383.48,52380.0,383.24,383.93,382.02,383.48,52380.0
2018-08-09 15:40:00,383.69,385.92,383.6,385.85,20448.0,383.69,385.92,383.6,385.85,20448.0
2018-08-09 15:45:00,385.85,386.24,383.9,384.46,43529.0,385.85,386.24,383.9,384.46,43529.0
2018-08-09 15:50:00,384.53,385.29,384.0,384.53,53693.0,384.53,385.29,384.0,384.53,53693.0
2018-08-09 15:55:00,384.54,385.42,384.02,384.39,62045.0,384.54,385.42,384.02,384.39,62045.0
2018-08-10 09:30:00,378.86,378.86,371.89,373.37,25271.0,378.86,378.86,371.89,373.37,25271.0
2018-08-10 09:35:00,372.96,375.77,372.96,374.94,22612.0,372.96,375.77,372.96,374.94,22612.0
2018-08-10 09:40:00,375.32,375.38,370.03,372.04,25984.0,375.32,375.38,370.03,372.04,25984.0
2018-08-10 09:45:00,371.98,374.46,371.97,374.01,22320.0,371.98,374.46,371.97,374.01,22320.0
2018-08-10 09:50:00,374.48,377.13,374.43,376.94,12057.0,374.48,377.13,374.43,376.94,12057.0
2018-08-10 09:55:00,377.72,379.81,376.51,379.51,17778.0,377.72,379.81,376.51,379.51,17778.0
2018-08-10 10:00:00,379.0,380.44,378.8,379.98,14616.0,379.0,380.44,378.8,379.98,14616.0
2018-08-10 10:05:00,379.95,381.58,379.92,381.58,7405.0,379.95,381.58,379.92,381.58,7405.0
2018-08-10 10:10:00,381.57,383.98,381.57,382.98,15913.0,381.57,383.98,381.57,382.98,15913.0
2018-08-10 10:15:00,383.36,384.95,383.15,384.95,5860.0,383.36,384.95,383.15,384.95,5860.0
2018-08-10 10:20:00,384.96,384.97,382.13,382.94,11868.0,384.96,384.97,382.13,382.94,11868.0
2018-08-10 10:25:00,382.43,382.43,379.49,379.49,11749.0,382.43,382.43,379.49,379.49,11749.0
2018-08-10 10:30:00,380.01,382.06,379.44,381.73,4873.0,380.01,382.06,379.44,381.73,4873.0
2018-08-10 10:35:00,381.73,382.69,381.39,381.4,8340.0,381.73,382.69,381.39,381.4,8340.0
2018-08-10 10:40:00,381.5,381.93,379.51,379.51,5017.0,381.5,381.93,379.51,379.51,5017.0
2018-08-10 10:45:00,379.57,380.48,378.4,380.48,5725.0,379.57,380.48,378.4,380.48,5725.0
2018-08-10 10:50:00,380.0,380.0,378.04,379.14,4814.0,380.0,380.0,378.04,379.14,4814.0
2018-08-10 10:55:00,378.84,380.25,378.79,379.49,9038.0,378.84,380.25,378.79,379.49,9038.0
2018-08-10 11:00:00,379.33,379.33,376.38,377.33,14763.0,379.33,379.33,376.38,377.33,14763.0
2018-08-10 11:05:00,376.76,376.88,375.01,375.32,11467.0,376.76,376.88,375.01,375.32,11467.0
2018-08-10 11:10:00,375.29,377.44,375.29,377.4,6591.0,375.29,377.44,375.29,377.4,6591.0
2018-08-10 11:15:00,377.4,377.4,375.54,375.99,3600.0,377.4,377.4,375.54,375.99,3600.0
2018-08-10 11:20:00,375.54,376.31,375.01,376.21,14673.0,375.54,376.31,375.01,376.21,14673.0
2018-08-10 11:25:00,375.52,376.91,375.52,376.3,13405.0,375.52,376.91,375.52,376.3,13405.0
2018-08-10 11:30:00,376.3,378.11,376.3,377.97,20091.0,376.3,378.11,376.3,377.97,20091.0
2018-08-10 11:35:00,377.73,378.7,377.73,378.45,4004.0,377.73,378.7,377.73,378.45,4004.0
2018-08-10 11:40:00,378.36,380.76,378.14,380.76,10110.0,378.36,380.76,378.14,380.76,10110.0
2018-08-10 11:45:00,380.94,380.94,379.24,379.66,6520.0,380.94,380.94,379.24,379.66,6520.0
2018-08-10 11:50:00,379.29,379.52,377.19,377.19,3324.0,379.29,379.52,377.19,377.19,3324.0
2018-08-10 11:55:00,377.82,378.28,376.77,376.77,7036.0,377.82,378.28,376.77,376.77,7036.0
2018-08-10 12:00:00,376.83,377.12,375.36,375.36,2121.0,376.83,377.12,375.36,375.36,2121.0
2018-08-10 12:05:00,375.24,375.73,374.95,375.03,5324.0,375.24,375.73,374.95,375.03,5324.0
2018-08-10 12:10:00,375.24,375.33,374.26,374.38,8128.0,375.24,375.33,374.26,374.38,8128.0
2018-08-10 12:15:00,374.37,375.06,374.12,374.51,8430.0,374.37,375.06,374.12,374.51,8430.0
2018-08-10 12:20:00,374.43,374.91,374.15,374.16,4280.0,374.43,374.91,374.15,374.16,4280.0
2018-08-10 12:25:00,374.4,374.4,372.47,373.46,14053.0,374.4,374.4,372.47,373.46,14053.0
2018-08-10 12:30:00,374.0,374.22,373.47,373.89,4050.0,374.0,374.22,373.47,373.89,4050.0
2018-08-10 12:35:00,374.33,374.34,373.46,373.48,3100.0,374.33,374.34,373.46,373.48,3100.0
2018-08-10 12:40:00,373.44,373.51,372.69,373.28,4114.0,373.44,373.51,372.69,373.28,4114.0
2018-08-10 12:45:00,372.64,372.69,371.88,372.06,3346.0,372.64,372.69,371.88,372.06,3346.0
2018-08-10 12:50:00,372.31,372.38,371.76,371.76,2820.0,372.31,372.38,371.76,371.76,2820.0
2018-08-10 12:55:00,372.02,373.12,371.87,372.71,4954.0,372.02,373.12,371.87,372.71,4954.0
2018-08-10 13:00:00,372.76,372.76,371.92,371.92,2183.0,372.76,372.76,371.92,371.92,2183.0
2018-08-10 13:05:00,371.85,371.86,371.53,371.55,3722.0,371.85,371.86,371.53,371.55,3722.0
2018-08-10 13:10:00,371.35,371.35,370.12,370.29,6143.0,371.35,371.35,370.12,370.29,6143.0
2018-08-10 13:15:00,370.43,371.03,370.31,370.98,5750.0,370.43,371.03,370.31,370.98,5750.0
2018-08-10 13:20:00,370.74,371.0,370.32,370.32,6886.0,370.74,371.0,370.32,370.32,6886.0
2018-08-10 13:25:00,370.26,370.26,368.02,368.63,6689.0,370.26,370.26,368.02,368.63,6689.0
2018-08-10 13:30:00,368.37,368.72,367.75,368.37,9112.0,368.37,368.72,367.75,368.37,9112.0
2018-08-10 13:35:00,368.27,368.63,367.78,368.5,7659.0,368.27,368.63,367.78,368.5,7659.0
2018-08-10 13:40:00,368.44,368.84,367.91,368.28,5360.0,368.44,368.84,367.91,368.28,5360.0
2018-08-10 13:45:00,368.12,368.13,366.4,366.4,2472.0,368.12,368.13,366.4,366.4,2472.0
2018-08-10 13:50:00,366.35,367.15,365.67,366.25,9469.0,366.35,367.15,365.67,366.25,9469.0
2018-08-10 13:55:00,366.41,366.94,366.3,366.6,6299.0,366.41,366.94,366.3,366.6,6299.0
2018-08-10 14:00:00,366.01,366.48,365.61,366.43,7441.0,366.01,366.48,365.61,366.43,7441.0
2018-08-10 14:05:00,366.07,367.41,365.91,367.29,6188.0,366.07,367.41,365.91,367.29,6188.0
2018-08-10 14:10:00,367.33,368.79,367.33,368.68,3917.0,367.33,368.79,367.33,368.68,3917.0
2018-08-10 14:15:00,368.31,369.04,368.29,368.87,5915.0,368.31,369.04,368.29,368.87,5915.0
2018-08-10 14:20:00,368.82,369.45,368.81,369.28,6672.0,368.82,369.45,368.81,369.28,6672.0
2018-08-10 14:25:00,369.28,369.28,367.69,367.69,2500.0,369.28,369.28,367.69,367.69,2500.0
2018-08-10 14:30:00,367.69,368.59,367.36,368.59,7092.0,367.69,368.59,367.36,368.59,7092.0
2018-08-10 14:35:00,368.57,368.87,368.57,368.83,2303.0,368.57,368.87,368.57,368.83,2303.0
2018-08-10 14:40:00,368.83,369.51,368.62,369.51,10334.0,368.83,369.51,368.62,369.51,10334.0
2018-08-10 14:45:00,369.49,369.5,368.89,368.92,7328.0,369.49,369.5,368.89,368.92,7328.0
2018-08-10 14:50:00,369.16,369.59,369.12,369.38,3935.0,369.16,369.59,369.12,369.38,3935.0
2018-08-10 14:55:00,369.43,370.32,369.24,369.93,8352.0,369.43,370.32,369.24,369.93,8352.0
2018-08-10 15:00:00,369.77,370.36,369.42,370.0,8627.0,369.77,370.36,369.42,370.0,8627.0
2018-08-10 15:05:00,370.36,371.14,370.32,370.93,3446.0,370.36,371.14,370.32,370.93,3446.0
2018-08-10 15:10:00,371.18,371.75,371.16,371.53,8093.0,371.18,371.75,371.16,371.53,8093.0
2018-08-10 15:15:00,371.49,372.3,371.49,371.97,10849.0,371.49,372.3,371.49,371.97,10849.0
2018-08-10 15:20:00,371.97,374.37,371.96,374.37,15934.0,371.97,374.37,371.96,374.37,15934.0
2018-08-10 15:25:00,374.55,374.9,374.06,374.06,41077.0,374.55,374.9,374.06,374.06,41077.0
2018-08-10 15:30:00,374.04,374.2,372.58,373.83,19225.0,374.04,374.2,372.58,373.83,19225.0
2018-08-10 15:35:00,373.57,374.11,372.29,372.29,13595.0,373.57,374.11,372.29,372.29,13595.0
2018-08-10 15:40:00,372.44,373.24,372.28,372.78,15803.0,372.44,373.24,372.28,372.78,15803.0
2018-08-10 15:45:00,372.77,373.94,372.17,373.63,16564.0,372.77,373.94,372.17,373.63,16564.0
2018-08-10 15:50:00,373.42,373.61,372.23,372.53,24253.0,373.42,373.61,372.23,372.53,24253.0
2018-08-10 15:55:00,372.38,373.21,372.04,372.49,31878.0,372.38,373.21,372.04,372.49,31878.0
2018-08-13 09:30:00,371.95,371.95,367.12,370.49,14681.0,371.95,371.95,367.12,370.49,14681.0
2018-08-13 09:35:00,370.79,371.16,366.78,368.76,6639.0,370.79,371.16,366.78,368.76,6639.0
2018-08-13 09:40:00,369.23,369.23,365.71,366.4,12685.0,369.23,369.23,365.71,366.4,12685.0
2018-08-13 09:45:00,366.7,367.93,366.11,366.57,3756.0,366.7,367.93,366.11,366.57,3756.0
2018-08-13 09:50:00,366.54,368.76,365.93,368.5,4200.0,366.54,368.76,365.93,368.5,4200.0
2018-08-13 09:55:00,368.58,369.35,367.0,367.91,4450.0,368.58,369.35,367.0,367.91,4450.0
2018-08-13 10:00:00,367.0,367.96,366.99,367.96,5395.0,367.0,367.96,366.99,367.96,5395.0
2018-08-13 10:05:00,367.94,368.63,367.85,368.0,19750.0,367.94,368.63,367.85,368.0,19750.0
2018-08-13 10:10:00,368.01,368.01,365.38,367.17,10798.0,368.01,368.01,365.38,367.17,10798.0
2018-08-13 10:15:00,367.17,367.17,366.0,366.25,1400.0,367.17,367.17,366.0,366.25,1400.0
2018-08-13 10:20:00,366.23,367.4,366.23,367.29,8615.0,366.23,367.4,366.23,367.29,8615.0
2018-08-13 10:25:00,367.39,367.54,365.9,366.0,6240.0,367.39,367.54,365.9,366.0,6240.0
2018-08-13 10:30:00,366.1,366.43,365.45,365.69,2765.0,366.1,366.43,365.45,365.69,2765.0
2018-08-13 10:35:00,365.44,365.45,363.37,364.01,5567.0,365.44,365.45,363.37,364.01,5567.0
2018-08-13 10:40:00,364.28,364.57,363.66,364.24,2900.0,364.28,364.57,363.66,364.24,2900.0
2018-08-13 10:45:00,363.88,364.12,363.26,364.12,3300.0,363.88,364.12,363.26,364.12,3300.0
2018-08-13 10:50:00,364.05,364.18,363.79,364.17,5150.0,364.05,364.18,363.79,364.17,5150.0
2018-08-13 10:55:00,364.13,365.26,363.92,365.26,9308.0,364.13,365.26,363.92,365.26,9308.0
2018-08-13 11:00:00,364.83,364.91,364.12,364.48,2920.0,364.83,364.91,364.12,364.48,2920.0
2018-08-13 11:05:00,364.36,364.85,363.88,364.17,5000.0,364.36,364.85,363.88,364.17,5000.0
2018-08-13 11:10:00,363.96,364.56,363.9,364.38,23040.0,363.96,364.56,363.9,364.38,23040.0
2018-08-13 11:15:00,364.38,364.38,363.5,363.98,6285.0,364.38,364.38,363.5,363.98,6285.0
2018-08-13 11:20:00,363.56,363.67,362.35,362.51,1790.0,363.56,363.67,362.35,362.51,1790.0
2018-08-13 11:25:00,361.81,361.85,360.45,361.66,6500.0,361.81,361.85,360.45,361.66,6500.0
2018-08-13 11:30:00,361.47,361.71,360.68,361.68,2600.0,361.47,361.71,360.68,361.68,2600.0
2018-08-13 11:35:00,361.6,362.03,361.27,361.38,900.0,361.6,362.03,361.27,361.38,900.0
2018-08-13 11:40:00,361.4,362.58,361.4,362.58,1500.0,361.4,362.58,361.4,362.58,1500.0
2018-08-13 11:45:00,362.02,363.62,362.02,362.25,2900.0,362.02,363.62,362.02,362.25,2900.0
2018-08-13 11:50:00,362.77,362.77,361.26,361.26,4523.0,362.77,362.77,361.26,361.26,4523.0
2018-08-13 11:55:00,361.25,362.51,361.25,361.78,5073.0,361.25,362.51,361.25,361.78,5073.0
2018-08-13 12:00:00,361.61,363.46,361.59,363.18,10227.0,361.61,363.46,361.59,363.18,10227.0
2018-08-13 12:05:00,363.1,364.3,362.8,363.12,15567.0,363.1,364.3,362.8,363.12,15567.0
2018-08-13 12:10:00,363.0,363.0,362.17,362.17,2400.0,363.0,363.0,362.17,362.17,2400.0
2018-08-13 12:15:00,362.22,362.51,361.51,362.31,8100.0,362.22,362.51,361.51,362.31,8100.0
2018-08-13 12:20:00,362.03,362.65,361.68,362.1,7588.0,362.03,362.65,361.68,362.1,7588.0
2018-08-13 12:25:00,362.1,362.26,360.69,361.15,15910.0,362.1,362.26,360.69,361.15,15910.0
2018-08-13 12:30:00,360.5,360.83,359.52,359.99,10185.0,360.5,360.83,359.52,359.99,10185.0
2018-08-13 12:35:00,359.59,360.37,359.52,359.93,4400.0,359.59,360.37,359.52,359.93,4400.0
2018-08-13 12:40:00,359.99,360.27,359.56,359.91,10493.0,359.99,360.27,359.56,359.91,10493.0
2018-08-13 12:45:00,359.75,359.81,358.38,358.38,4784.0,359.75,359.81,358.38,358.38,4784.0
2018-08-13 12:50:00,358.14,358.5,357.52,357.56,4300.0,358.14,358.5,357.52,357.56,4300.0
2018-08-13 12:55:00,357.63,359.38,357.09,358.84,20216.0,357.63,359.38,357.09,358.84,20216.0
2018-08-13 13:00:00,359.17,359.48,357.66,358.09,16219.0,359.17,359.48,357.66,358.09,16219.0
2018-08-13 13:05:00,358.08,359.67,358.08,359.67,16611.0,358.08,359.67,358.08,359.67,16611.0
2018-08-13 13:10:00,359.71,360.77,359.71,360.77,11210.0,359.71,360.77,359.71,360.77,11210.0
2018-08-13 13:15:00,360.18,360.77,359.85,360.54,9048.0,360.18,360.77,359.85,360.54,9048.0
2018-08-13 13:20:00,360.55,362.22,360.19,362.22,9632.0,360.55,362.22,360.19,362.22,9632.0
2018-08-13 13:25:00,362.11,363.35,361.42,363.35,14790.0,362.11,363.35,361.42,363.35,14790.0
2018-08-13 13:30:00,363.41,364.78,363.07,364.04,7100.0,363.41,364.78,363.07,364.04,7100.0
2018-08-13 13:35:00,363.51,363.94,362.74,362.74,3186.0,363.51,363.94,362.74,362.74,3186.0
2018-08-13 13:40:00,362.89,362.89,361.67,362.33,6088.0,362.89,362.89,361.67,362.33,6088.0
2018-08-13 13:45:00,362.4,362.52,360.34,360.34,4200.0,362.4,362.52,360.34,360.34,4200.0
2018-08-13 13:50:00,360.42,361.18,359.4,360.82,4049.0,360.42,361.18,359.4,360.82,4049.0
2018-08-13 13:55:00,360.74,360.75,359.41,359.43,4206.0,360.74,360.75,359.41,359.43,4206.0
2018-08-13 14:00:00,359.42,360.79,359.42,360.02,4900.0,359.42,360.79,359.42,360.02,4900.0
2018-08-13 14:05:00,360.05,360.65,360.05,360.5,4700.0,360.05,360.65,360.05,360.5,4700.0
2018-08-13 14:10:00,360.23,360.83,360.03,360.03,9389.0,360.23,360.83,360.03,360.03,9389.0
2018-08-13 14:15:00,359.83,361.87,359.73,361.43,6600.0,359.83,361.87,359.73,361.43,6600.0
2018-08-13 14:20:00,360.73,361.8,360.69,361.07,5000.0,360.73,361.8,360.69,361.07,5000.0
2018-08-13 14:25:00,360.96,361.77,360.77,360.78,1292.0,360.96,361.77,360.77,360.78,1292.0
2018-08-13 14:30:00,361.0,361.0,359.69,360.17,4760.0,361.0,361.0,359.69,360.17,4760.0
2018-08-13 14:35:00,359.85,360.35,359.46,359.72,8269.0,359.85,360.35,359.46,359.72,8269.0
2018-08-13 14:40:00,359.94,359.99,359.32,359.32,1200.0,359.94,359.99,359.32,359.32,1200.0
2018-08-13 14:45:00,359.26,359.53,358.93,359.46,3400.0,359.26,359.53,358.93,359.46,3400.0
2018-08-13 14:50:00,359.38,359.38,357.4,357.72,3253.0,359.38,359.38,357.4,357.72,3253.0
2018-08-13 14:55:00,357.68,358.78,357.27,357.66,4350.0,357.68,358.78,357.27,357.66,4350.0
2018-08-13 15:00:00,357.65,358.33,357.65,358.33,7084.0,357.65,358.33,357.65,358.33,7084.0
2018-08-13 15:05:00,358.22,358.56,358.13,358.22,4100.0,358.22,358.56,358.13,358.22,4100.0
2018-08-13 15:10:00,358.39,359.84,358.39,359.69,12009.0,358.39,359.84,358.39,359.69,12009.0
2018-08-13 15:15:00,360.05,360.53,359.58,359.78,10951.0,360.05,360.53,359.58,359.78,10951.0
2018-08-13 15:20:00,359.82,359.94,359.15,359.35,4600.0,359.82,359.94,359.15,359.35,4600.0
2018-08-13 15:25:00,359.26,359.26,358.46,358.48,5600.0,359.26,359.26,358.46,358.48,5600.0
2018-08-13 15:30:00,358.46,359.06,357.92,358.17,10624.0,358.46,359.06,357.92,358.17,10624.0
2018-08-13 15:35:00,358.13,358.47,357.84,358.12,3974.0,358.13,358.47,357.84,358.12,3974.0
2018-08-13 15:40:00,357.85,358.18,357.62,357.96,8316.0,357.85,358.18,357.62,357.96,8316.0
2018-08-13 15:45:00,357.88,359.32,357.65,359.19,12819.0,357.88,359.32,357.65,359.19,12819.0
2018-08-13 15:50:00,359.02,359.33,358.18,359.33,14664.0,359.02,359.33,358.18,359.33,14664.0
2018-08-13 15:55:00,358.88,359.3,358.52,358.86,20271.0,358.88,359.3,358.52,358.86,20271.0
2018-08-14 09:30:00,362.36,364.0,359.38,360.59,7036.0,362.36,364.0,359.38,360.59,7036.0
2018-08-14 09:35:00,360.77,361.11,360.73,361.02,700.0,360.77,361.11,360.73,361.02,700.0
2018-08-14 09:40:00,361.65,361.65,359.12,359.28,2575.0,361.65,361.65,359.12,359.28,2575.0
2018-08-14 09:45:00,359.37,359.88,356.84,357.22,8275.0,359.37,359.88,356.84,357.22,8275.0
2018-08-14 09:50:00,356.72,356.75,355.73,355.98,1879.0,356.72,356.75,355.73,355.98,1879.0
2018-08-14 09:55:00,355.97,357.81,355.3,357.81,2100.0,355.97,357.81,355.3,357.81,2100.0
2018-08-14 10:00:00,357.9,359.04,357.44,358.26,3682.0,357.9,359.04,357.44,358.26,3682.0
2018-08-14 10:05:00,357.32,359.53,357.23,359.19,4680.0,357.32,359.53,357.23,359.19,4680.0
2018-08-14 10:10:00,359.48,359.71,358.76,358.87,3496.0,359.48,359.71,358.76,358.87,3496.0
2018-08-14 10:15:00,359.0,359.54,358.73,359.38,7500.0,359.0,359.54,358.73,359.38,7500.0
2018-08-14 10:20:00,359.2,359.21,359.2,359.21,200.0,359.2,359.21,359.2,359.21,200.0
2018-08-14 10:25:00,359.72,359.72,359.15,359.15,450.0,359.72,359.72,359.15,359.15,450.0
2018-08-14 10:30:00,359.15,361.15,359.15,361.04,7700.0,359.15,361.15,359.15,361.04,7700.0
2018-08-14 10:35:00,360.81,362.13,360.81,361.05,4553.0,360.81,362.13,360.81,361.05,4553.0
2018-08-14 10:40:00,361.0,361.9,360.55,360.55,4439.0,361.0,361.9,360.55,360.55,4439.0
2018-08-14 10:45:00,360.55,360.55,360.55,360.55,0.0,360.55,360.55,360.55,360.55,0.0
2018-08-14 10:50:00,360.28,361.17,360.28,361.17,838.0,360.28,361.17,360.28,361.17,838.0
2018-08-14 10:55:00,360.72,361.1,360.71,361.1,1400.0,360.72,361.1,360.71,361.1,1400.0
2018-08-14 11:00:00,361.58,362.6,361.23,362.03,4612.0,361.58,362.6,361.23,362.03,4612.0
2018-08-14 11:05:00,362.59,362.67,362.18,362.18,750.0,362.59,362.67,362.18,362.18,750.0
2018-08-14 11:10:00,362.71,363.35,362.6,363.0,3591.0,362.71,363.35,362.6,363.0,3591.0
2018-08-14 11:15:00,363.0,363.12,362.51,362.78,400.0,363.0,363.12,362.51,362.78,400.0
2018-08-14 11:20:00,363.5,364.77,363.5,364.31,4271.0,363.5,364.77,363.5,364.31,4271.0
2018-08-14 11:25:00,364.18,364.21,363.79,363.79,400.0,364.18,364.21,363.79,363.79,400.0
2018-08-14 11:30:00,363.8,364.68,363.5,364.66,3900.0,363.8,364.68,363.5,364.66,3900.0
2018-08-14 11:35:00,364.66,365.23,364.66,365.09,1321.0,364.66,365.23,364.66,365.09,1321.0
2018-08-14 11:40:00,365.22,365.25,364.54,364.55,4800.0,365.22,365.25,364.54,364.55,4800.0
2018-08-14 11:45:00,364.37,365.16,364.2,365.16,1800.0,364.37,365.16,364.2,365.16,1800.0
2018-08-14 11:50:00,365.19,365.39,365.06,365.21,2300.0,365.19,365.39,365.06,365.21,2300.0
2018-08-14 11:55:00,365.22,365.61,364.79,364.79,2700.0,365.22,365.61,364.79,364.79,2700.0
2018-08-14 12:00:00,364.73,365.5,364.73,365.0,3117.0,364.73,365.5,364.73,365.0,3117.0
2018-08-14 12:05:00,364.62,364.98,364.1,364.16,1600.0,364.62,364.98,364.1,364.16,1600.0
2018-08-14 12:10:00,363.94,363.94,363.6,363.6,550.0,363.94,363.94,363.6,363.6,550.0
2018-08-14 12:15:00,363.64,364.25,363.64,364.25,200.0,363.64,364.25,363.64,364.25,200.0
2018-08-14 12:20:00,364.47,364.47,364.02,364.02,300.0,364.47,364.47,364.02,364.02,300.0
2018-08-14 12:25:00,364.06,364.25,363.89,364.25,300.0,364.06,364.25,363.89,364.25,300.0
2018-08-14 12:30:00,364.29,364.5,363.67,363.67,700.0,364.29,364.5,363.67,363.67,700.0
2018-08-14 12:35:00,364.25,364.56,364.12,364.48,1400.0,364.25,364.56,364.12,364.48,1400.0
2018-08-14 12:40:00,364.23,364.52,364.21,364.52,500.0,364.23,364.52,364.21,364.52,500.0
2018-08-14 12:45:00,364.53,365.36,364.52,365.02,3995.0,364.53,365.36,364.52,365.02,3995.0
2018-08-14 12:50:00,365.21,365.21,363.68,364.42,1100.0,365.21,365.21,363.68,364.42,1100.0
2018-08-14 12:55:00,364.06,364.08,363.5,363.5,800.0,364.06,364.08,363.5,363.5,800.0
2018-08-14 13:00:00,363.19,363.23,362.75,362.75,2100.0,363.19,363.23,362.75,362.75,2100.0
2018-08-14 13:05:00,362.51,362.61,361.94,362.4,1000.0,362.51,362.61,361.94,362.4,1000.0
2018-08-14 13:10:00,362.3,362.56,361.88,362.56,1200.0,362.3,362.56,361.88,362.56,1200.0
2018-08-14 13:15:00,362.33,363.06,362.32,362.87,400.0,362.33,363.06,362.32,362.87,400.0
2018-08-14 13:20:00,363.09,363.09,362.64,362.97,3147.0,363.09,363.09,362.64,362.97,3147.0
2018-08-14 13:25:00,363.23,363.23,362.94,362.99,500.0,363.23,363.23,362.94,362.99,500.0
2018-08-14 13:30:00,363.1,363.4,363.1,363.4,300.0,363.1,363.4,363.1,363.4,300.0
2018-08-14 13:35:00,363.96,364.2,363.52,364.2,800.0,363.96,364.2,363.52,364.2,800.0
2018-08-14 13:40:00,364.07,364.15,363.45,363.51,1800.0,364.07,364.15,363.45,363.51,1800.0
2018-08-14 13:45:00,363.56,364.17,363.55,363.68,700.0,363.56,364.17,363.55,363.68,700.0
2018-08-14 13:50:00,363.7,363.97,363.57,363.58,470.0,363.7,363.97,363.57,363.58,470.0
2018-08-14 13:55:00,363.83,363.95,363.54,363.95,602.0,363.83,363.95,363.54,363.95,602.0
2018-08-14 14:00:00,363.57,363.64,363.14,363.14,800.0,363.57,363.64,363.14,363.14,800.0
2018-08-14 14:05:00,363.14,363.19,362.46,362.53,4650.0,363.14,363.19,362.46,362.53,4650.0
2018-08-14 14:10:00,362.5,362.71,362.5,362.71,300.0,362.5,362.71,362.5,362.71,300.0
2018-08-14 14:15:00,362.73,362.74,362.4,362.74,700.0,362.73,362.74,362.4,362.74,700.0
2018-08-14 14:20:00,362.85,362.96,362.21,362.23,1377.0,362.85,362.96,362.21,362.23,1377.0
2018-08-14 14:25:00,362.24,362.75,362.24,362.42,300.0,362.24,362.75,362.24,362.42,300.0
2018-08-14 14:30:00,362.59,363.42,362.59,363.42,1799.0,362.59,363.42,362.59,363.42,1799.0
2018-08-14 14:35:00,362.81,363.41,362.78,363.41,2200.0,362.81,363.41,362.78,363.41,2200.0
2018-08-14 14:40:00,363.53,364.27,363.53,364.27,700.0,363.53,364.27,363.53,364.27,700.0
2018-08-14 14:45:00,364.39,364.47,364.39,364.47,200.0,364.39,364.47,364.39,364.47,200.0
2018-08-14 14:50:00,364.17,365.01,364.17,364.93,1000.0,364.17,365.01,364.17,364.93,1000.0
2018-08-14 14:55:00,364.79,364.79,364.32,364.32,1100.0,364.79,364.79,364.32,364.32,1100.0
2018-08-14 15:00:00,364.34,364.71,364.19,364.71,701.0,364.34,364.71,364.19,364.71,701.0
2018-08-14 15:05:00,364.48,364.48,363.93,364.19,2100.0,364.48,364.48,363.93,364.19,2100.0
2018-08-14 15:10:00,364.34,364.69,364.34,364.44,300.0,364.34,364.69,364.34,364.44,300.0
2018-08-14 15:15:00,364.38,365.0,364.38,364.87,1107.0,364.38,365.0,364.38,364.87,1107.0
2018-08-14 15:20:00,364.53,365.06,364.46,365.06,2250.0,364.53,365.06,364.46,365.06,2250.0
2018-08-14 15:25:00,364.74,365.5,364.73,365.25,2900.0,364.74,365.5,364.73,365.25,2900.0
2018-08-14 15:30:00,365.29,365.57,365.15,365.15,2700.0,365.29,365.57,365.15,365.15,2700.0
2018-08-14 15:35:00,365.16,365.16,364.46,364.56,5815.0,365.16,365.16,364.46,364.56,5815.0
2018-08-14 15:40:00,364.38,364.38,362.66,362.66,4100.0,364.38,364.38,362.66,362.66,4100.0
2018-08-14 15:45:00,362.66,364.0,362.66,363.42,4550.0,362.66,364.0,362.66,363.42,4550.0
2018-08-14 15:50:00,363.66,364.35,362.93,363.91,2924.0,363.66,364.35,362.93,363.91,2924.0
2018-08-14 15:55:00,363.66,363.9,362.99,363.61,7732.0,363.66,363.9,362.99,363.61,7732.0
2018-08-15 09:30:00,355.0,357.21,351.25,352.5,23288.0,355.0,357.21,351.25,352.5,23288.0
2018-08-15 09:35:00,352.99,353.74,351.25,353.51,12138.0,352.99,353.74,351.25,353.51,12138.0
2018-08-15 09:40:00,353.56,357.49,351.42,351.43,12940.0,353.56,357.49,351.42,351.43,12940.0
2018-08-15 09:45:00,351.94,351.94,349.82,351.39,18424.0,351.94,351.94,349.82,351.39,18424.0
2018-08-15 09:50:00,351.0,351.81,350.61,351.06,12760.0,351.0,351.81,350.61,351.06,12760.0
2018-08-15 09:55:00,351.57,351.86,346.04,346.5,10710.0,351.57,351.86,346.04,346.5,10710.0
2018-08-15 10:00:00,346.0,347.81,345.01,345.13,14189.0,346.0,347.81,345.01,345.13,14189.0
2018-08-15 10:05:00,344.21,347.94,344.21,347.82,4935.0,344.21,347.94,344.21,347.82,4935.0
2018-08-15 10:10:00,346.98,348.6,346.29,348.38,4403.0,346.98,348.6,346.29,348.38,4403.0
2018-08-15 10:15:00,348.13,348.79,347.51,347.81,8869.0,348.13,348.79,347.51,347.81,8869.0
2018-08-15 10:20:00,347.64,348.0,346.74,347.0,7125.0,347.64,348.0,346.74,347.0,7125.0
2018-08-15 10:25:00,347.67,347.67,346.01,346.06,5640.0,347.67,347.67,346.01,346.06,5640.0
2018-08-15 10:30:00,346.06,346.06,342.0,342.0,16453.0,346.06,346.06,342.0,342.0,16453.0
2018-08-15 10:35:00,342.99,344.26,342.84,343.62,12437.0,342.99,344.26,342.84,343.62,12437.0
2018-08-15 10:40:00,344.0,344.0,342.03,342.79,5500.0,344.0,344.0,342.03,342.79,5500.0
2018-08-15 10:45:00,343.04,343.22,342.18,342.75,14577.0,343.04,343.22,342.18,342.75,14577.0
2018-08-15 10:50:00,342.5,342.5,341.24,342.06,5182.0,342.5,342.5,341.24,342.06,5182.0
2018-08-15 10:55:00,342.02,342.62,341.56,342.62,4796.0,342.02,342.62,341.56,342.62,4796.0
2018-08-15 11:00:00,342.62,344.39,342.47,344.39,14740.0,342.62,344.39,342.47,344.39,14740.0
2018-08-15 11:05:00,344.5,345.5,344.44,345.26,14520.0,344.5,345.5,344.44,345.26,14520.0
2018-08-15 11:10:00,345.08,347.47,345.08,346.92,14548.0,345.08,347.47,345.08,346.92,14548.0
2018-08-15 11:15:00,346.69,347.57,345.79,345.86,17909.0,346.69,347.57,345.79,345.86,17909.0
2018-08-15 11:20:00,345.91,346.26,345.4,345.6,9757.0,345.91,346.26,345.4,345.6,9757.0
2018-08-15 11:25:00,345.28,345.43,344.11,344.41,7580.0,345.28,345.43,344.11,344.41,7580.0
2018-08-15 11:30:00,344.41,346.96,344.14,346.33,2624.0,344.41,346.96,344.14,346.33,2624.0
2018-08-15 11:35:00,346.18,346.84,345.98,346.18,500.0,346.18,346.84,345.98,346.18,500.0
2018-08-15 11:40:00,345.72,346.74,345.37,345.39,1100.0,345.72,346.74,345.37,345.39,1100.0
2018-08-15 11:45:00,346.03,346.03,344.92,344.93,3000.0,346.03,346.03,344.92,344.93,3000.0
2018-08-15 11:50:00,345.0,345.0,344.43,344.43,1620.0,345.0,345.0,344.43,344.43,1620.0
2018-08-15 11:55:00,344.99,345.65,344.42,344.42,3217.0,344.99,345.65,344.42,344.42,3217.0
2018-08-15 12:00:00,344.43,344.43,344.11,344.28,600.0,344.43,344.43,344.11,344.28,600.0
2018-08-15 12:05:00,344.31,345.65,344.18,345.65,4498.0,344.31,345.65,344.18,345.65,4498.0
2018-08-15 12:10:00,345.52,345.89,345.52,345.89,300.0,345.52,345.89,345.52,345.89,300.0
2018-08-15 12:15:00,346.16,346.52,345.55,346.09,1502.0,346.16,346.52,345.55,346.09,1502.0
2018-08-15 12:20:00,346.34,346.34,345.57,345.64,2305.0,346.34,346.34,345.57,345.64,2305.0
2018-08-15 12:25:00,345.6,345.6,345.46,345.46,200.0,345.6,345.6,345.46,345.46,200.0
2018-08-15 12:30:00,345.53,346.77,345.47,346.08,12764.0,345.53,346.77,345.47,346.08,12764.0
2018-08-15 12:35:00,346.12,346.23,344.99,345.19,16997.0,346.12,346.23,344.99,345.19,16997.0
2018-08-15 12:40:00,345.28,345.51,344.96,345.05,6200.0,345.28,345.51,344.96,345.05,6200.0
2018-08-15 12:45:00,344.97,345.35,344.5,344.54,7500.0,344.97,345.35,344.5,344.54,7500.0
2018-08-15 12:50:00,344.68,344.89,343.12,343.12,8700.0,344.68,344.89,343.12,343.12,8700.0
2018-08-15 12:55:00,343.0,343.0,342.49,342.5,431.0,343.0,343.0,342.49,342.5,431.0
2018-08-15 13:00:00,343.16,343.42,342.89,343.18,886.0,343.16,343.42,342.89,343.18,886.0
2018-08-15 13:05:00,343.15,344.88,343.14,344.36,7401.0,343.15,344.88,343.14,344.36,7401.0
2018-08-15 13:10:00,344.31,344.64,343.47,343.48,3700.0,344.31,344.64,343.47,343.48,3700.0
2018-08-15 13:15:00,343.5,343.74,342.54,343.74,1498.0,343.5,343.74,342.54,343.74,1498.0
2018-08-15 13:20:00,342.69,344.43,342.69,344.0,21099.0,342.69,344.43,342.69,344.0,21099.0
2018-08-15 13:25:00,343.77,344.08,343.59,343.77,3412.0,343.77,344.08,343.59,343.77,3412.0
2018-08-15 13:30:00,344.0,344.21,343.45,344.02,4132.0,344.0,344.21,343.45,344.02,4132.0
2018-08-15 13:35:00,344.0,344.21,343.22,344.13,10047.0,344.0,344.21,343.22,344.13,10047.0
2018-08-15 13:40:00,344.39,344.39,343.62,344.29,7638.0,344.39,344.39,343.62,344.29,7638.0
2018-08-15 13:45:00,344.01,344.01,341.54,341.55,10361.0,344.01,344.01,341.54,341.55,10361.0
2018-08-15 13:50:00,341.56,343.0,341.5,343.0,5138.0,341.56,343.0,341.5,343.0,5138.0
2018-08-15 13:55:00,342.55,343.88,342.41,343.88,6452.0,342.55,343.88,342.41,343.88,6452.0
2018-08-15 14:00:00,343.84,344.24,343.53,343.68,21121.0,343.84,344.24,343.53,343.68,21121.0
2018-08-15 14:05:00,343.44,343.64,342.27,342.72,2350.0,343.44,343.64,342.27,342.72,2350.0
2018-08-15 14:10:00,342.49,342.65,341.12,341.35,11026.0,342.49,342.65,341.12,341.35,11026.0
2018-08-15 14:15:00,341.44,341.49,340.67,341.14,5900.0,341.44,341.49,340.67,341.14,5900.0
2018-08-15 14:20:00,341.21,341.44,340.82,341.14,3900.0,341.21,341.44,340.82,341.14,3900.0
2018-08-15 14:25:00,341.14,341.27,340.11,340.31,7929.0,341.14,341.27,340.11,340.31,7929.0
2018-08-15 14:30:00,340.03,341.6,339.94,341.14,6287.0,340.03,341.6,339.94,341.14,6287.0
2018-08-15 14:35:00,341.13,342.05,341.04,341.17,13882.0,341.13,342.05,341.04,341.17,13882.0
2018-08-15 14:40:00,341.23,341.23,340.38,340.59,6700.0,341.23,341.23,340.38,340.59,6700.0
2018-08-15 14:45:00,340.64,342.92,340.63,342.92,16510.0,340.64,342.92,340.63,342.92,16510.0
2018-08-15 14:50:00,342.71,343.93,342.69,343.19,13689.0,342.71,343.93,342.69,343.19,13689.0
2018-08-15 14:55:00,343.68,346.07,343.68,346.07,4930.0,343.68,346.07,343.68,346.07,4930.0
2018-08-15 15:00:00,345.96,346.35,345.11,345.11,6735.0,345.96,346.35,345.11,345.11,6735.0
2018-08-15 15:05:00,345.27,345.33,344.1,344.27,3840.0,345.27,345.33,344.1,344.27,3840.0
2018-08-15 15:10:00,344.23,345.1,344.2,344.53,6187.0,344.23,345.1,344.2,344.53,6187.0
2018-08-15 15:15:00,344.56,344.84,344.29,344.84,1700.0,344.56,344.84,344.29,344.84,1700.0
2018-08-15 15:20:00,344.71,345.24,344.38,344.94,4700.0,344.71,345.24,344.38,344.94,4700.0
2018-08-15 15:25:00,344.94,346.45,344.93,345.18,13484.0,344.94,346.45,344.93,345.18,13484.0
2018-08-15 15:30:00,345.02,345.74,344.18,345.11,10034.0,345.02,345.74,344.18,345.11,10034.0
2018-08-15 15:35:00,345.34,345.7,344.4,344.93,6925.0,345.34,345.7,344.4,344.93,6925.0
2018-08-15 15:40:00,344.48,345.45,344.46,344.78,9231.0,344.48,345.45,344.46,344.78,9231.0
2018-08-15 15:45:00,345.04,345.3,344.5,344.9,14725.0,345.04,345.3,344.5,344.9,14725.0
2018-08-15 15:50:00,344.5,344.88,343.76,344.51,12711.0,344.5,344.88,343.76,344.51,12711.0
2018-08-15 15:55:00,344.59,345.27,344.51,344.85,24200.0,344.59,345.27,344.51,344.85,24200.0
2018-08-16 09:30:00,349.04,351.0,347.46,348.5,6967.0,349.04,351.0,347.46,348.5,6967.0
2018-08-16 09:35:00,348.42,348.55,345.0,345.0,7200.0,348.42,348.55,345.0,345.0,7200.0
2018-08-16 09:40:00,345.01,348.88,345.01,345.88,5000.0,345.01,348.88,345.01,345.88,5000.0
2018-08-16 09:45:00,346.89,347.31,346.28,346.28,1000.0,346.89,347.31,346.28,346.28,1000.0
2018-08-16 09:50:00,345.88,347.06,344.85,345.46,2550.0,345.88,347.06,344.85,345.46,2550.0
2018-08-16 09:55:00,345.84,346.48,344.27,344.28,2350.0,345.84,346.48,344.27,344.28,2350.0
2018-08-16 10:00:00,345.39,346.42,345.39,345.84,2100.0,345.39,346.42,345.39,345.84,2100.0
2018-08-16 10:05:00,346.41,346.49,344.65,345.8,6064.0,346.41,346.49,344.65,345.8,6064.0
2018-08-16 10:10:00,345.3,346.74,345.3,345.95,10061.0,345.3,346.74,345.3,345.95,10061.0
2018-08-16 10:15:00,345.77,348.08,345.77,347.52,5700.0,345.77,348.08,345.77,347.52,5700.0
2018-08-16 10:20:00,347.75,348.09,346.63,346.63,1200.0,347.75,348.09,346.63,346.63,1200.0
2018-08-16 10:25:00,347.12,348.0,346.55,348.0,4930.0,347.12,348.0,346.55,348.0,4930.0
2018-08-16 10:30:00,347.57,348.05,347.57,347.71,1400.0,347.57,348.05,347.57,347.71,1400.0
2018-08-16 10:35:00,347.19,347.63,346.74,346.97,1900.0,347.19,347.63,346.74,346.97,1900.0
2018-08-16 10:40:00,346.98,346.99,346.97,346.97,1300.0,346.98,346.99,346.97,346.97,1300.0
2018-08-16 10:45:00,347.0,347.0,345.26,345.26,1100.0,347.0,347.0,345.26,345.26,1100.0
2018-08-16 10:50:00,345.68,345.68,344.41,344.86,2630.0,345.68,345.68,344.41,344.86,2630.0
2018-08-16 10:55:00,344.31,344.32,344.21,344.31,400.0,344.31,344.32,344.21,344.31,400.0
2018-08-16 11:00:00,344.88,345.65,343.95,345.49,1900.0,344.88,345.65,343.95,345.49,1900.0
2018-08-16 11:05:00,345.48,345.75,345.47,345.48,400.0,345.48,345.75,345.47,345.48,400.0
2018-08-16 11:10:00,345.82,346.36,345.82,346.21,1300.0,345.82,346.36,345.82,346.21,1300.0
2018-08-16 11:15:00,346.38,346.65,345.82,345.82,4844.0,346.38,346.65,345.82,345.82,4844.0
2018-08-16 11:20:00,345.78,345.86,345.48,345.55,986.0,345.78,345.86,345.48,345.55,986.0
2018-08-16 11:25:00,345.67,345.67,344.45,344.65,49225.0,345.67,345.67,344.45,344.65,49225.0
2018-08-16 11:30:00,344.67,345.06,343.14,343.14,2500.0,344.67,345.06,343.14,343.14,2500.0
2018-08-16 11:35:00,343.25,343.65,342.85,343.62,1856.0,343.25,343.65,342.85,343.62,1856.0
2018-08-16 11:40:00,343.61,343.62,342.61,343.12,7462.0,343.61,343.62,342.61,343.12,7462.0
2018-08-16 11:45:00,343.14,343.14,342.48,342.69,1100.0,343.14,343.14,342.48,342.69,1100.0
2018-08-16 11:50:00,342.69,342.69,342.37,342.48,800.0,342.69,342.69,342.37,342.48,800.0
2018-08-16 11:55:00,342.44,342.45,340.63,340.63,9306.0,342.44,342.45,340.63,340.63,9306.0
2018-08-16 12:00:00,340.85,341.0,340.48,340.48,4400.0,340.85,341.0,340.48,340.48,4400.0
2018-08-16 12:05:00,340.41,340.98,339.64,339.64,17200.0,340.41,340.98,339.64,339.64,17200.0
2018-08-16 12:10:00,339.49,339.97,338.0,338.86,15504.0,339.49,339.97,338.0,338.86,15504.0
2018-08-16 12:15:00,338.86,339.63,338.86,339.35,11744.0,338.86,339.63,338.86,339.35,11744.0
2018-08-16 12:20:00,339.31,340.23,339.31,339.83,5685.0,339.31,340.23,339.31,339.83,5685.0
2018-08-16 12:25:00,339.79,340.67,339.44,340.52,6313.0,339.79,340.67,339.44,340.52,6313.0
2018-08-16 12:30:00,340.61,340.94,339.99,340.12,5400.0,340.61,340.94,339.99,340.12,5400.0
2018-08-16 12:35:00,340.32,341.23,340.31,341.23,5687.0,340.32,341.23,340.31,341.23,5687.0
2018-08-16 12:40:00,340.75,340.76,338.62,339.04,9240.0,340.75,340.76,338.62,339.04,9240.0
2018-08-16 12:45:00,338.57,339.21,336.46,337.2,28910.0,338.57,339.21,336.46,337.2,28910.0
2018-08-16 12:50:00,337.25,338.82,337.18,338.6,15585.0,337.25,338.82,337.18,338.6,15585.0
2018-08-16 12:55:00,339.12,339.12,338.0,338.68,15627.0,339.12,339.12,338.0,338.68,15627.0
2018-08-16 13:00:00,338.97,339.5,338.57,338.57,3700.0,338.97,339.5,338.57,338.57,3700.0
2018-08-16 13:05:00,338.7,339.16,337.3,337.73,8389.0,338.7,339.16,337.3,337.73,8389.0
2018-08-16 13:10:00,337.52,338.0,337.05,337.98,12200.0,337.52,338.0,337.05,337.98,12200.0
2018-08-16 13:15:00,337.99,338.0,337.21,337.58,2200.0,337.99,338.0,337.21,337.58,2200.0
2018-08-16 13:20:00,337.56,338.37,337.52,337.93,3700.0,337.56,338.37,337.52,337.93,3700.0
2018-08-16 13:25:00,337.72,338.01,337.55,337.9,2150.0,337.72,338.01,337.55,337.9,2150.0
2018-08-16 13:30:00,338.12,338.55,337.16,337.27,10824.0,338.12,338.55,337.16,337.27,10824.0
2018-08-16 13:35:00,337.54,337.99,337.54,337.64,1594.0,337.54,337.99,337.54,337.64,1594.0
2018-08-16 13:40:00,337.99,338.75,337.99,338.56,4000.0,337.99,338.75,337.99,338.56,4000.0
2018-08-16 13:45:00,338.74,339.57,338.6,339.3,3500.0,338.74,339.57,338.6,339.3,3500.0
2018-08-16 13:50:00,339.3,339.31,338.92,339.19,3334.0,339.3,339.31,338.92,339.19,3334.0
2018-08-16 13:55:00,339.29,339.29,338.78,339.12,1100.0,339.29,339.29,338.78,339.12,1100.0
2018-08-16 14:00:00,339.26,340.89,338.78,340.88,14721.0,339.26,340.89,338.78,340.88,14721.0
2018-08-16 14:05:00,340.79,341.0,340.13,340.77,15182.0,340.79,341.0,340.13,340.77,15182.0
2018-08-16 14:10:00,340.68,341.97,340.68,341.52,6900.0,340.68,341.97,340.68,341.52,6900.0
2018-08-16 14:15:00,341.43,341.49,340.65,340.97,4280.0,341.43,341.49,340.65,340.97,4280.0
2018-08-16 14:20:00,340.94,341.12,340.64,340.79,3197.0,340.94,341.12,340.64,340.79,3197.0
2018-08-16 14:25:00,340.98,340.99,339.99,339.99,4500.0,340.98,340.99,339.99,339.99,4500.0
2018-08-16 14:30:00,339.48,339.48,338.08,338.67,6532.0,339.48,339.48,338.08,338.67,6532.0
2018-08-16 14:35:00,338.77,339.49,338.21,338.39,10702.0,338.77,339.49,338.21,338.39,10702.0
2018-08-16 14:40:00,338.31,338.37,338.05,338.28,3700.0,338.31,338.37,338.05,338.28,3700.0
2018-08-16 14:45:00,338.06,338.12,337.3,337.53,4000.0,338.06,338.12,337.3,337.53,4000.0
2018-08-16 14:50:00,337.44,337.98,337.28,337.29,5041.0,337.44,337.98,337.28,337.29,5041.0
2018-08-16 14:55:00,337.3,337.33,336.77,336.77,5696.0,337.3,337.33,336.77,336.77,5696.0
2018-08-16 15:00:00,336.67,337.11,335.64,335.8,7470.0,336.67,337.11,335.64,335.8,7470.0
2018-08-16 15:05:00,335.62,335.94,334.07,334.51,17982.0,335.62,335.94,334.07,334.51,17982.0
2018-08-16 15:10:00,334.43,335.72,334.19,334.28,9355.0,334.43,335.72,334.19,334.28,9355.0
2018-08-16 15:15:00,334.43,334.43,333.86,334.0,4691.0,334.43,334.43,333.86,334.0,4691.0
2018-08-16 15:20:00,333.92,335.04,333.61,334.29,23100.0,333.92,335.04,333.61,334.29,23100.0
2018-08-16 15:25:00,334.53,335.06,334.28,334.71,4408.0,334.53,335.06,334.28,334.71,4408.0
2018-08-16 15:30:00,334.57,334.57,333.89,334.25,5609.0,334.57,334.57,333.89,334.25,5609.0
2018-08-16 15:35:00,334.22,335.0,333.63,334.56,12983.0,334.22,335.0,333.63,334.56,12983.0
2018-08-16 15:40:00,334.75,335.05,334.03,334.33,7990.0,334.75,335.05,334.03,334.33,7990.0
2018-08-16 15:45:00,334.33,334.9,334.18,334.85,11573.0,334.33,334.9,334.18,334.85,11573.0
2018-08-16 15:50:00,334.74,335.1,334.22,334.71,17199.0,334.74,335.1,334.22,334.71,17199.0
2018-08-16 15:55:00,334.82,334.82,334.14,334.74,18687.0,334.82,334.82,334.14,334.74,18687.0
2018-08-17 09:30:00,333.29,333.29,330.38,331.02,7365.0,333.29,333.29,330.38,331.02,7365.0
2018-08-17 09:35:00,332.11,334.66,332.01,333.56,3500.0,332.11,334.66,332.01,333.56,3500.0
2018-08-17 09:40:00,333.18,333.19,329.01,329.62,18765.0,333.18,333.19,329.01,329.62,18765.0
2018-08-17 09:45:00,330.13,332.45,328.86,331.29,13907.0,330.13,332.45,328.86,331.29,13907.0
2018-08-17 09:50:00,331.33,331.81,328.49,328.75,7800.0,331.33,331.81,328.49,328.75,7800.0
2018-08-17 09:55:00,328.13,329.52,327.51,328.08,7149.0,328.13,329.52,327.51,328.08,7149.0
2018-08-17 10:00:00,328.22,328.22,325.66,325.66,9286.0,328.22,328.22,325.66,325.66,9286.0
2018-08-17 10:05:00,326.13,328.17,325.41,327.86,15942.0,326.13,328.17,325.41,327.86,15942.0
2018-08-17 10:10:00,327.86,328.55,326.31,328.0,14586.0,327.86,328.55,326.31,328.0,14586.0
2018-08-17 10:15:00,327.79,328.5,326.99,326.99,16163.0,327.79,328.5,326.99,326.99,16163.0
2018-08-17 10:20:00,327.2,328.13,326.96,327.6,6426.0,327.2,328.13,326.96,327.6,6426.0
2018-08-17 10:25:00,327.02,327.54,326.62,327.25,9616.0,327.02,327.54,326.62,327.25,9616.0
2018-08-17 10:30:00,327.25,327.73,327.23,327.43,4794.0,327.25,327.73,327.23,327.43,4794.0
2018-08-17 10:35:00,327.58,328.38,327.24,327.46,7400.0,327.58,328.38,327.24,327.46,7400.0
2018-08-17 10:40:00,327.23,327.23,325.41,325.41,4284.0,327.23,327.23,325.41,325.41,4284.0
2018-08-17 10:45:00,325.41,325.93,324.53,325.7,10852.0,325.41,325.93,324.53,325.7,10852.0
2018-08-17 10:50:00,325.31,325.93,324.1,324.53,7999.0,325.31,325.93,324.1,324.53,7999.0
2018-08-17 10:55:00,324.37,324.44,322.69,322.73,6770.0,324.37,324.44,322.69,322.73,6770.0
2018-08-17 11:00:00,322.78,323.9,322.78,323.84,4400.0,322.78,323.9,322.78,323.84,4400.0
2018-08-17 11:05:00,323.87,324.92,323.55,323.55,11700.0,323.87,324.92,323.55,323.55,11700.0
2018-08-17 11:10:00,324.15,324.85,322.3,322.35,22126.0,324.15,324.85,322.3,322.35,22126.0
2018-08-17 11:15:00,322.46,325.08,321.74,325.03,14402.0,322.46,325.08,321.74,325.03,14402.0
2018-08-17 11:20:00,324.75,325.24,324.22,324.99,3619.0,324.75,325.24,324.22,324.99,3619.0
2018-08-17 11:25:00,324.57,324.58,323.71,324.0,3347.0,324.57,324.58,323.71,324.0,3347.0
2018-08-17 11:30:00,324.02,324.9,323.86,324.32,7720.0,324.02,324.9,323.86,324.32,7720.0
2018-08-17 11:35:00,324.32,324.32,323.39,323.62,3100.0,324.32,324.32,323.39,323.62,3100.0
2018-08-17 11:40:00,323.75,325.26,323.25,325.26,5217.0,323.75,325.26,323.25,325.26,5217.0
2018-08-17 11:45:00,325.18,325.63,324.71,324.81,15074.0,325.18,325.63,324.71,324.81,15074.0
2018-08-17 11:50:00,324.56,324.99,324.29,324.62,6928.0,324.56,324.99,324.29,324.62,6928.0
2018-08-17 11:55:00,324.64,325.06,324.35,324.81,7755.0,324.64,325.06,324.35,324.81,7755.0
2018-08-17 12:00:00,324.65,324.96,323.81,324.11,3950.0,324.65,324.96,323.81,324.11,3950.0
2018-08-17 12:05:00,323.8,324.18,323.28,323.49,5200.0,323.8,324.18,323.28,323.49,5200.0
2018-08-17 12:10:00,323.98,324.04,323.3,323.63,5313.0,323.98,324.04,323.3,323.63,5313.0
2018-08-17 12:15:00,323.31,323.95,323.31,323.73,3340.0,323.31,323.95,323.31,323.73,3340.0
2018-08-17 12:20:00,323.84,324.35,323.84,324.24,4100.0,323.84,324.35,323.84,324.24,4100.0
2018-08-17 12:25:00,323.96,324.48,323.58,324.05,5580.0,323.96,324.48,323.58,324.05,5580.0
2018-08-17 12:30:00,324.28,324.47,323.62,323.62,3700.0,324.28,324.47,323.62,323.62,3700.0
2018-08-17 12:35:00,323.5,323.5,323.03,323.48,4800.0,323.5,323.5,323.03,323.48,4800.0
2018-08-17 12:40:00,323.42,324.1,323.29,323.29,2700.0,323.42,324.1,323.29,323.29,2700.0
2018-08-17 12:45:00,323.09,323.3,322.64,322.64,1600.0,323.09,323.3,322.64,322.64,1600.0
2018-08-17 12:50:00,322.57,322.97,322.24,322.77,2450.0,322.57,322.97,322.24,322.77,2450.0
2018-08-17 12:55:00,322.47,322.61,322.19,322.19,1822.0,322.47,322.61,322.19,322.19,1822.0
2018-08-17 13:00:00,322.19,322.61,321.57,322.28,8339.0,322.19,322.61,321.57,322.28,8339.0
2018-08-17 13:05:00,322.5,323.54,322.5,323.31,5443.0,322.5,323.54,322.5,323.31,5443.0
2018-08-17 13:10:00,323.41,323.56,323.26,323.4,1000.0,323.41,323.56,323.26,323.4,1000.0
2018-08-17 13:15:00,323.12,323.3,323.04,323.07,2800.0,323.12,323.3,323.04,323.07,2800.0
2018-08-17 13:20:00,323.08,323.08,322.0,322.0,5600.0,323.08,323.08,322.0,322.0,5600.0
2018-08-17 13:25:00,322.41,322.74,322.0,322.74,6200.0,322.41,322.74,322.0,322.74,6200.0
2018-08-17 13:30:00,322.76,323.51,322.75,323.47,6424.0,322.76,323.51,322.75,323.47,6424.0
2018-08-17 13:35:00,323.48,323.9,323.35,323.5,2375.0,323.48,323.9,323.35,323.5,2375.0
2018-08-17 13:40:00,323.54,323.68,323.26,323.57,2300.0,323.54,323.68,323.26,323.57,2300.0
2018-08-17 13:45:00,323.53,323.77,322.32,322.7,15398.0,323.53,323.77,322.32,322.7,15398.0
2018-08-17 13:50:00,322.62,322.7,322.19,322.3,4895.0,322.62,322.7,322.19,322.3,4895.0
2018-08-17 13:55:00,322.19,323.19,322.08,323.19,2700.0,322.19,323.19,322.08,323.19,2700.0
2018-08-17 14:00:00,323.12,324.12,322.39,323.97,6415.0,323.12,324.12,322.39,323.97,6415.0
2018-08-17 14:05:00,323.95,325.0,323.95,324.74,5500.0,323.95,325.0,323.95,324.74,5500.0
2018-08-17 14:10:00,324.72,325.4,323.76,325.34,13259.0,324.72,325.4,323.76,325.34,13259.0
2018-08-17 14:15:00,325.33,326.84,325.33,326.81,6637.0,325.33,326.84,325.33,326.81,6637.0
2018-08-17 14:20:00,326.9,327.85,326.66,327.85,6451.0,326.9,327.85,326.66,327.85,6451.0
2018-08-17 14:25:00,327.46,328.08,327.0,327.03,13527.0,327.46,328.08,327.0,327.03,13527.0
2018-08-17 14:30:00,326.55,326.78,325.24,325.24,29580.0,326.55,326.78,325.24,325.24,29580.0
2018-08-17 14:35:00,325.35,325.45,324.78,325.14,4461.0,325.35,325.45,324.78,325.14,4461.0
2018-08-17 14:40:00,325.18,325.49,324.35,325.27,9128.0,325.18,325.49,324.35,325.27,9128.0
2018-08-17 14:45:00,325.44,325.81,325.08,325.27,9580.0,325.44,325.81,325.08,325.27,9580.0
2018-08-17 14:50:00,325.44,326.58,325.44,326.36,19224.0,325.44,326.58,325.44,326.36,19224.0
2018-08-17 14:55:00,326.53,327.45,326.37,326.57,23300.0,326.53,327.45,326.37,326.57,23300.0
2018-08-17 15:00:00,326.66,326.99,325.96,326.0,12800.0,326.66,326.99,325.96,326.0,12800.0
2018-08-17 15:05:00,326.15,326.21,324.06,324.06,8949.0,326.15,326.21,324.06,324.06,8949.0
2018-08-17 15:10:00,324.06,324.71,324.06,324.44,7807.0,324.06,324.71,324.06,324.44,7807.0
2018-08-17 15:15:00,324.35,324.35,322.91,323.26,17298.0,324.35,324.35,322.91,323.26,17298.0
2018-08-17 15:20:00,323.49,323.71,323.02,323.02,2960.0,323.49,323.71,323.02,323.02,2960.0
2018-08-17 15:25:00,323.01,323.02,322.28,322.58,3650.0,323.01,323.02,322.28,322.58,3650.0
2018-08-17 15:30:00,322.58,323.09,322.34,322.68,7978.0,322.58,323.09,322.34,322.68,7978.0
2018-08-17 15:35:00,322.72,323.0,322.27,322.93,10175.0,322.72,323.0,322.27,322.93,10175.0
2018-08-17 15:40:00,323.0,323.88,322.83,323.78,5109.0,323.0,323.88,322.83,323.78,5109.0
2018-08-17 15:45:00,323.88,324.86,323.73,324.61,25294.0,323.88,324.86,323.73,324.61,25294.0
2018-08-17 15:50:00,324.95,325.0,324.01,324.49,9311.0,324.95,325.0,324.01,324.49,9311.0
2018-08-17 15:55:00,324.42,324.64,323.66,324.16,26504.0,324.42,324.64,323.66,324.16,26504.0
2018-08-20 09:30:00,323.83,325.21,322.13,324.2,12026.0,323.83,325.21,322.13,324.2,12026.0
2018-08-20 09:35:00,322.9,323.98,322.9,323.98,240.0,322.9,323.98,322.9,323.98,240.0
2018-08-20 09:40:00,323.36,324.28,321.22,322.35,16572.0,323.36,324.28,321.22,322.35,16572.0
2018-08-20 09:45:00,322.41,322.43,319.75,321.36,7120.0,322.41,322.43,319.75,321.36,7120.0
2018-08-20 09:50:00,321.28,321.34,318.88,320.47,10806.0,321.28,321.34,318.88,320.47,10806.0
2018-08-20 09:55:00,319.95,321.39,319.92,320.68,5000.0,319.95,321.39,319.92,320.68,5000.0
2018-08-20 10:00:00,320.65,323.15,320.0,322.24,9411.0,320.65,323.15,320.0,322.24,9411.0
2018-08-20 10:05:00,322.14,322.57,321.1,321.1,18193.0,322.14,322.57,321.1,321.1,18193.0
2018-08-20 10:10:00,321.1,321.49,318.63,318.63,3372.0,321.1,321.49,318.63,318.63,3372.0
2018-08-20 10:15:00,318.63,318.99,317.88,318.8,5857.0,318.63,318.99,317.88,318.8,5857.0
2018-08-20 10:20:00,319.45,319.56,318.9,319.0,3150.0,319.45,319.56,318.9,319.0,3150.0
2018-08-20 10:25:00,319.2,319.2,317.6,318.53,14787.0,319.2,319.2,317.6,318.53,14787.0
2018-08-20 10:30:00,318.8,320.1,317.54,319.91,15056.0,318.8,320.1,317.54,319.91,15056.0
2018-08-20 10:35:00,319.29,320.01,318.16,319.4,20236.0,319.29,320.01,318.16,319.4,20236.0
2018-08-20 10:40:00,319.0,319.13,315.25,316.5,17694.0,319.0,319.13,315.25,316.5,17694.0
2018-08-20 10:45:00,316.48,318.7,316.26,317.73,11007.0,316.48,318.7,316.26,317.73,11007.0
2018-08-20 10:50:00,317.73,319.31,317.04,319.29,5769.0,317.73,319.31,317.04,319.29,5769.0
2018-08-20 10:55:00,319.35,319.69,316.93,318.44,9954.0,319.35,319.69,316.93,318.44,9954.0
2018-08-20 11:00:00,319.09,319.59,316.9,317.31,17619.0,319.09,319.59,316.9,317.31,17619.0
2018-08-20 11:05:00,317.33,319.03,316.91,317.99,4695.0,317.33,319.03,316.91,317.99,4695.0
2018-08-20 11:10:00,318.98,319.48,318.06,319.14,20000.0,318.98,319.48,318.06,319.14,20000.0
2018-08-20 11:15:00,318.99,319.12,317.81,318.55,13900.0,318.99,319.12,317.81,318.55,13900.0
2018-08-20 11:20:00,318.64,319.71,318.5,319.34,16600.0,318.64,319.71,318.5,319.34,16600.0
2018-08-20 11:25:00,319.08,320.1,319.06,319.71,17198.0,319.08,320.1,319.06,319.71,17198.0
2018-08-20 11:30:00,319.89,321.43,319.89,321.43,3750.0,319.89,321.43,319.89,321.43,3750.0
2018-08-20 11:35:00,321.05,321.78,320.01,320.57,13922.0,321.05,321.78,320.01,320.57,13922.0
2018-08-20 11:40:00,320.44,320.71,320.44,320.71,1800.0,320.44,320.71,320.44,320.71,1800.0
2018-08-20 11:45:00,321.0,321.01,320.32,320.67,9524.0,321.0,321.01,320.32,320.67,9524.0
2018-08-20 11:50:00,321.01,321.01,320.03,320.93,3500.0,321.01,321.01,320.03,320.93,3500.0
2018-08-20 11:55:00,320.83,320.83,320.82,320.82,400.0,320.83,320.83,320.82,320.82,400.0
2018-08-20 12:00:00,321.48,321.48,320.11,320.25,8731.0,321.48,321.48,320.11,320.25,8731.0
2018-08-20 12:05:00,320.4,320.82,320.34,320.37,2831.0,320.4,320.82,320.34,320.37,2831.0
2018-08-20 12:10:00,320.65,320.66,320.21,320.42,2100.0,320.65,320.66,320.21,320.42,2100.0
2018-08-20 12:15:00,320.23,320.45,319.15,319.17,8401.0,320.23,320.45,319.15,319.17,8401.0
2018-08-20 12:20:00,319.18,320.76,319.02,320.76,9465.0,319.18,320.76,319.02,320.76,9465.0
2018-08-20 12:25:00,321.13,321.25,320.79,321.06,17100.0,321.13,321.25,320.79,321.06,17100.0
2018-08-20 12:30:00,321.07,322.38,321.07,322.22,40295.0,321.07,322.38,321.07,322.22,40295.0
2018-08-20 12:35:00,322.22,322.44,320.75,320.85,17123.0,322.22,322.44,320.75,320.85,17123.0
2018-08-20 12:40:00,320.84,321.04,320.71,320.8,1100.0,320.84,321.04,320.71,320.8,1100.0
2018-08-20 12:45:00,321.05,321.41,320.4,321.41,5190.0,321.05,321.41,320.4,321.41,5190.0
2018-08-20 12:50:00,321.88,322.35,321.42,322.35,1600.0,321.88,322.35,321.42,322.35,1600.0
2018-08-20 12:55:00,323.15,324.13,323.06,323.06,22189.0,323.15,324.13,323.06,323.06,22189.0
2018-08-20 13:00:00,322.72,322.72,322.05,322.05,700.0,322.72,322.72,322.05,322.05,700.0
2018-08-20 13:05:00,322.12,322.63,322.06,322.63,1800.0,322.12,322.63,322.06,322.63,1800.0
2018-08-20 13:10:00,323.05,323.05,322.09,322.1,1800.0,323.05,323.05,322.09,322.1,1800.0
2018-08-20 13:15:00,322.77,322.77,322.06,322.32,1760.0,322.77,322.77,322.06,322.32,1760.0
2018-08-20 13:20:00,322.72,324.06,322.43,324.06,3520.0,322.72,324.06,322.43,324.06,3520.0
2018-08-20 13:25:00,324.03,324.11,323.91,324.11,1100.0,324.03,324.11,323.91,324.11,1100.0
2018-08-20 13:30:00,324.57,324.82,323.79,324.28,4400.0,324.57,324.82,323.79,324.28,4400.0
2018-08-20 13:35:00,324.23,324.67,323.71,323.98,7300.0,324.23,324.67,323.71,323.98,7300.0
2018-08-20 13:40:00,324.31,324.32,324.15,324.15,400.0,324.31,324.32,324.15,324.15,400.0
2018-08-20 13:45:00,324.26,324.4,323.08,323.08,5308.0,324.26,324.4,323.08,323.08,5308.0
2018-08-20 13:50:00,322.96,322.96,322.43,322.49,900.0,322.96,322.96,322.43,322.49,900.0
2018-08-20 13:55:00,322.34,322.34,321.46,322.23,2000.0,322.34,322.34,321.46,322.23,2000.0
2018-08-20 14:00:00,322.34,322.36,322.34,322.36,200.0,322.34,322.36,322.34,322.36,200.0
2018-08-20 14:05:00,322.05,322.68,322.0,322.0,1900.0,322.05,322.68,322.0,322.0,1900.0
2018-08-20 14:10:00,322.32,322.33,322.32,322.32,100.0,322.32,322.33,322.32,322.32,100.0
2018-08-20 14:15:00,322.69,322.69,321.5,321.99,2326.0,322.69,322.69,321.5,321.99,2326.0
2018-08-20 14:20:00,322.0,322.09,321.79,321.91,1900.0,322.0,322.09,321.79,321.91,1900.0
2018-08-20 14:25:00,322.25,322.27,321.53,321.73,5450.0,322.25,322.27,321.53,321.73,5450.0
2018-08-20 14:30:00,322.31,322.31,321.5,321.87,400.0,322.31,322.31,321.5,321.87,400.0
2018-08-20 14:35:00,321.49,321.57,321.46,321.56,900.0,321.49,321.57,321.46,321.56,900.0
2018-08-20 14:40:00,321.32,321.48,321.01,321.4,2090.0,321.32,321.48,321.01,321.4,2090.0
2018-08-20 14:45:00,321.39,321.39,320.62,320.75,6270.0,321.39,321.39,320.62,320.75,6270.0
2018-08-20 14:50:00,320.82,320.83,320.0,320.0,7661.0,320.82,320.83,320.0,320.0,7661.0
2018-08-20 14:55:00,320.6,321.27,320.45,321.01,9193.0,320.6,321.27,320.45,321.01,9193.0
2018-08-20 15:00:00,320.77,320.77,320.14,320.56,1200.0,320.77,320.77,320.14,320.56,1200.0
2018-08-20 15:05:00,320.0,320.53,319.54,319.54,3825.0,320.0,320.53,319.54,319.54,3825.0
2018-08-20 15:10:00,319.56,320.67,319.14,320.41,35722.0,319.56,320.67,319.14,320.41,35722.0
2018-08-20 15:15:00,320.34,320.91,320.33,320.6,14644.0,320.34,320.91,320.33,320.6,14644.0
2018-08-20 15:20:00,320.44,320.45,319.64,319.83,5100.0,320.44,320.45,319.64,319.83,5100.0
2018-08-20 15:25:00,319.82,320.14,318.83,319.31,12997.0,319.82,320.14,318.83,319.31,12997.0
2018-08-20 15:30:00,319.11,319.91,319.11,319.59,8234.0,319.11,319.91,319.11,319.59,8234.0
2018-08-20 15:35:00,319.81,320.01,319.03,319.09,13434.0,319.81,320.01,319.03,319.09,13434.0
2018-08-20 15:40:00,319.27,319.65,319.11,319.63,7090.0,319.27,319.65,319.11,319.63,7090.0
2018-08-20 15:45:00,319.59,320.05,319.21,319.76,24248.0,319.59,320.05,319.21,319.76,24248.0
2018-08-20 15:50:00,319.49,320.0,319.11,319.81,30020.0,319.49,320.0,319.11,319.81,30020.0
2018-08-20 15:55:00,319.83,320.03,319.61,319.84,27365.0,319.83,320.03,319.61,319.84,27365.0
2018-08-21 09:30:00,319.0,324.5,315.15,323.81,14235.0,319.0,324.5,315.15,323.81,14235.0
2018-08-21 09:35:00,324.91,325.77,321.11,324.31,14809.0,324.91,325.77,321.11,324.31,14809.0
2018-08-21 09:40:00,324.52,329.49,324.49,328.91,6950.0,324.52,329.49,324.49,328.91,6950.0
2018-08-21 09:45:00,328.53,335.66,328.3,333.0,31978.0,328.53,335.66,328.3,333.0,31978.0
2018-08-21 09:50:00,333.56,334.02,331.55,333.27,16247.0,333.56,334.02,331.55,333.27,16247.0
2018-08-21 09:55:00,333.24,333.92,332.56,332.72,20348.0,333.24,333.92,332.56,332.72,20348.0
2018-08-21 10:00:00,332.88,333.05,330.42,330.5,26659.0,332.88,333.05,330.42,330.5,26659.0
2018-08-21 10:05:00,330.68,330.84,328.64,329.54,15020.0,330.68,330.84,328.64,329.54,15020.0
2018-08-21 10:10:00,329.91,331.37,328.37,328.81,21065.0,329.91,331.37,328.37,328.81,21065.0
2018-08-21 10:15:00,329.24,330.85,327.82,328.0,15958.0,329.24,330.85,327.82,328.0,15958.0
2018-08-21 10:20:00,327.86,328.38,327.19,327.79,8134.0,327.86,328.38,327.19,327.79,8134.0
2018-08-21 10:25:00,327.73,329.63,327.33,329.39,14039.0,327.73,329.63,327.33,329.39,14039.0
2018-08-21 10:30:00,329.36,329.86,328.72,329.49,16871.0,329.36,329.86,328.72,329.49,16871.0
2018-08-21 10:35:00,329.31,329.32,327.24,327.38,5341.0,329.31,329.32,327.24,327.38,5341.0
2018-08-21 10:40:00,327.0,327.46,326.6,326.78,4300.0,327.0,327.46,326.6,326.78,4300.0
2018-08-21 10:45:00,326.79,327.31,325.9,326.32,10894.0,326.79,327.31,325.9,326.32,10894.0
2018-08-21 10:50:00,326.4,327.57,326.06,326.95,7642.0,326.4,327.57,326.06,326.95,7642.0
2018-08-21 10:55:00,326.99,326.99,325.77,326.44,11411.0,326.99,326.99,325.77,326.44,11411.0
2018-08-21 11:00:00,326.45,326.57,325.28,325.6,8104.0,326.45,326.57,325.28,325.6,8104.0
2018-08-21 11:05:00,325.88,327.19,325.41,326.98,6000.0,325.88,327.19,325.41,326.98,6000.0
2018-08-21 11:10:00,327.27,327.52,325.5,325.5,15564.0,327.27,327.52,325.5,325.5,15564.0
2018-08-21 11:15:00,325.87,326.37,324.65,324.92,13133.0,325.87,326.37,324.65,324.92,13133.0
2018-08-21 11:20:00,325.21,326.75,324.51,325.75,13432.0,325.21,326.75,324.51,325.75,13432.0
2018-08-21 11:25:00,325.67,326.59,325.66,326.14,2287.0,325.67,326.59,325.66,326.14,2287.0
2018-08-21 11:30:00,326.58,328.5,326.58,327.96,12803.0,326.58,328.5,326.58,327.96,12803.0
2018-08-21 11:35:00,327.62,329.83,327.62,329.4,10314.0,327.62,329.83,327.62,329.4,10314.0
2018-08-21 11:40:00,329.02,329.41,328.31,328.57,7045.0,329.02,329.41,328.31,328.57,7045.0
2018-08-21 11:45:00,328.43,330.28,328.31,330.27,10517.0,328.43,330.28,328.31,330.27,10517.0
2018-08-21 11:50:00,330.27,332.07,330.11,332.03,8785.0,330.27,332.07,330.11,332.03,8785.0
2018-08-21 11:55:00,331.84,332.03,330.85,331.03,18751.0,331.84,332.03,330.85,331.03,18751.0
2018-08-21 12:00:00,331.06,332.76,330.99,331.86,15481.0,331.06,332.76,330.99,331.86,15481.0
2018-08-21 12:05:00,331.85,332.32,330.72,331.01,10344.0,331.85,332.32,330.72,331.01,10344.0
2018-08-21 12:10:00,330.89,331.4,330.61,331.07,4700.0,330.89,331.4,330.61,331.07,4700.0
2018-08-21 12:15:00,331.4,332.09,331.06,331.73,14208.0,331.4,332.09,331.06,331.73,14208.0
2018-08-21 12:20:00,331.47,332.37,330.98,332.14,4800.0,331.47,332.37,330.98,332.14,4800.0
2018-08-21 12:25:00,332.13,332.53,331.57,331.57,5537.0,332.13,332.53,331.57,331.57,5537.0
2018-08-21 12:30:00,331.56,331.56,330.02,330.21,4725.0,331.56,331.56,330.02,330.21,4725.0
2018-08-21 12:35:00,330.21,330.5,329.78,329.93,6071.0,330.21,330.5,329.78,329.93,6071.0
2018-08-21 12:40:00,329.85,330.7,329.76,330.13,4036.0,329.85,330.7,329.76,330.13,4036.0
2018-08-21 12:45:00,330.66,331.59,330.24,330.87,10282.0,330.66,331.59,330.24,330.87,10282.0
2018-08-21 12:50:00,331.0,331.28,330.46,330.54,27038.0,331.0,331.28,330.46,330.54,27038.0
2018-08-21 12:55:00,330.33,330.46,330.03,330.46,1800.0,330.33,330.46,330.03,330.46,1800.0
2018-08-21 13:00:00,330.33,330.58,330.03,330.12,1100.0,330.33,330.58,330.03,330.12,1100.0
2018-08-21 13:05:00,330.42,330.53,329.92,330.39,9886.0,330.42,330.53,329.92,330.39,9886.0
2018-08-21 13:10:00,330.42,331.55,330.42,331.23,4993.0,330.42,331.55,330.42,331.23,4993.0
2018-08-21 13:15:00,331.23,331.36,330.29,331.36,3553.0,331.23,331.36,330.29,331.36,3553.0
2018-08-21 13:20:00,331.64,331.76,331.52,331.76,900.0,331.64,331.76,331.52,331.76,900.0
2018-08-21 13:25:00,331.77,332.0,330.3,330.68,17157.0,331.77,332.0,330.3,330.68,17157.0
2018-08-21 13:30:00,330.68,330.89,330.41,330.41,11743.0,330.68,330.89,330.41,330.41,11743.0
2018-08-21 13:35:00,330.22,330.22,328.84,329.53,3800.0,330.22,330.22,328.84,329.53,3800.0
2018-08-21 13:40:00,330.05,330.51,330.05,330.23,1300.0,330.05,330.51,330.05,330.23,1300.0
2018-08-21 13:45:00,330.44,330.56,330.15,330.55,5185.0,330.44,330.56,330.15,330.55,5185.0
2018-08-21 13:50:00,330.74,331.65,330.31,330.31,6150.0,330.74,331.65,330.31,330.31,6150.0
2018-08-21 13:55:00,330.62,330.62,328.79,329.17,4500.0,330.62,330.62,328.79,329.17,4500.0
2018-08-21 14:00:00,328.91,329.41,328.85,329.22,4300.0,328.91,329.41,328.85,329.22,4300.0
2018-08-21 14:05:00,329.29,329.92,329.29,329.41,5745.0,329.29,329.92,329.29,329.41,5745.0
2018-08-21 14:10:00,329.35,329.56,328.09,328.09,7595.0,329.35,329.56,328.09,328.09,7595.0
2018-08-21 14:15:00,327.85,328.24,327.6,328.04,1100.0,327.85,328.24,327.6,328.04,1100.0
2018-08-21 14:20:00,328.04,328.16,327.66,327.68,4586.0,328.04,328.16,327.66,327.68,4586.0
2018-08-21 14:25:00,328.04,328.18,327.7,328.18,1300.0,328.04,328.18,327.7,328.18,1300.0
2018-08-21 14:30:00,328.19,328.36,327.05,327.05,7952.0,328.19,328.36,327.05,327.05,7952.0
2018-08-21 14:35:00,327.02,327.02,326.14,326.9,3445.0,327.02,327.02,326.14,326.9,3445.0
2018-08-21 14:40:00,327.21,327.68,326.45,326.49,6000.0,327.21,327.68,326.45,326.49,6000.0
2018-08-21 14:45:00,326.5,327.69,326.4,327.68,2400.0,326.5,327.69,326.4,327.68,2400.0
2018-08-21 14:50:00,327.69,329.28,327.04,328.87,4600.0,327.69,329.28,327.04,328.87,4600.0
2018-08-21 14:55:00,328.82,329.2,327.96,328.18,9293.0,328.82,329.2,327.96,328.18,9293.0
2018-08-21 15:00:00,327.95,328.0,326.23,326.35,20862.0,327.95,328.0,326.23,326.35,20862.0
2018-08-21 15:05:00,326.45,327.99,326.33,327.8,4833.0,326.45,327.99,326.33,327.8,4833.0
2018-08-21 15:10:00,327.71,328.48,327.71,327.99,5670.0,327.71,328.48,327.71,327.99,5670.0
2018-08-21 15:15:00,327.82,328.33,327.46,328.18,5306.0,327.82,328.33,327.46,328.18,5306.0
2018-08-21 15:20:00,328.05,328.05,327.48,327.69,7163.0,328.05,328.05,327.48,327.69,7163.0
2018-08-21 15:25:00,327.52,327.99,326.94,326.94,9713.0,327.52,327.99,326.94,326.94,9713.0
2018-08-21 15:30:00,327.17,327.27,326.35,326.87,17758.0,327.17,327.27,326.35,326.87,17758.0
2018-08-21 15:35:00,326.95,328.6,326.95,328.23,28690.0,326.95,328.6,326.95,328.23,28690.0
2018-08-21 15:40:00,328.7,330.9,328.4,330.47,19721.0,328.7,330.9,328.4,330.47,19721.0
2018-08-21 15:45:00,330.67,330.81,328.64,329.83,28412.0,330.67,330.81,328.64,329.83,28412.0
2018-08-21 15:50:00,328.89,329.42,328.09,328.88,32261.0,328.89,329.42,328.09,328.88,32261.0
2018-08-21 15:55:00,328.78,329.19,328.16,328.45,42543.0,328.78,329.19,328.16,328.45,42543.0
2018-08-22 09:30:00,332.92,345.98,332.11,336.5,77071.0,332.92,345.98,332.11,336.5,77071.0
2018-08-22 09:35:00,336.44,340.5,335.0,335.6,48811.0,336.44,340.5,335.0,335.6,48811.0
2018-08-22 09:40:00,335.09,335.09,330.47,330.47,40339.0,335.09,335.09,330.47,330.47,40339.0
2018-08-22 09:45:00,330.21,332.0,328.0,331.75,51227.0,330.21,332.0,328.0,331.75,51227.0
2018-08-22 09:50:00,331.26,333.49,331.0,333.08,28634.0,331.26,333.49,331.0,333.08,28634.0
2018-08-22 09:55:00,332.93,335.03,332.71,333.0,29938.0,332.93,335.03,332.71,333.0,29938.0
2018-08-22 10:00:00,332.69,332.69,331.79,332.24,11720.0,332.69,332.69,331.79,332.24,11720.0
2018-08-22 10:05:00,332.21,333.62,332.21,332.64,30562.0,332.21,333.62,332.21,332.64,30562.0
2018-08-22 10:10:00,332.51,333.94,332.51,333.75,18344.0,332.51,333.94,332.51,333.75,18344.0
2018-08-22 10:15:00,333.53,335.23,333.45,335.04,6946.0,333.53,335.23,333.45,335.04,6946.0
2018-08-22 10:20:00,334.94,335.2,334.01,335.06,21593.0,334.94,335.2,334.01,335.06,21593.0
2018-08-22 10:25:00,335.06,335.06,333.75,333.8,17779.0,335.06,335.06,333.75,333.8,17779.0
2018-08-22 10:30:00,333.74,335.0,333.74,335.0,12578.0,333.74,335.0,333.74,335.0,12578.0
2018-08-22 10:35:00,335.75,335.75,334.08,335.37,12142.0,335.75,335.75,334.08,335.37,12142.0
2018-08-22 10:40:00,335.28,335.8,335.08,335.53,2700.0,335.28,335.8,335.08,335.53,2700.0
2018-08-22 10:45:00,335.65,336.8,335.25,335.73,18272.0,335.65,336.8,335.25,335.73,18272.0
2018-08-22 10:50:00,335.62,337.49,335.19,336.7,15448.0,335.62,337.49,335.19,336.7,15448.0
2018-08-22 10:55:00,336.72,338.0,336.43,336.59,8362.0,336.72,338.0,336.43,336.59,8362.0
2018-08-22 11:00:00,336.65,338.15,336.53,337.76,18957.0,336.65,338.15,336.53,337.76,18957.0
2018-08-22 11:05:00,338.06,339.19,337.71,337.72,31492.0,338.06,339.19,337.71,337.72,31492.0
2018-08-22 11:10:00,337.9,338.09,336.68,336.72,6209.0,337.9,338.09,336.68,336.72,6209.0
2018-08-22 11:15:00,336.72,337.91,336.67,337.08,5549.0,336.72,337.91,336.67,337.08,5549.0
2018-08-22 11:20:00,336.06,336.67,336.06,336.33,10685.0,336.06,336.67,336.06,336.33,10685.0
2018-08-22 11:25:00,336.06,337.05,336.06,337.04,5875.0,336.06,337.05,336.06,337.04,5875.0
2018-08-22 11:30:00,336.92,336.99,336.45,336.92,4220.0,336.92,336.99,336.45,336.92,4220.0
2018-08-22 11:35:00,337.0,337.03,336.45,336.45,5140.0,337.0,337.03,336.45,336.45,5140.0
2018-08-22 11:40:00,336.5,338.04,336.5,338.04,3567.0,336.5,338.04,336.5,338.04,3567.0
2018-08-22 11:45:00,337.88,338.0,337.25,337.45,1520.0,337.88,338.0,337.25,337.45,1520.0
2018-08-22 11:50:00,337.45,338.05,336.06,336.09,15762.0,337.45,338.05,336.06,336.09,15762.0
2018-08-22 11:55:00,336.38,337.75,336.06,336.56,38305.0,336.38,337.75,336.06,336.56,38305.0
2018-08-22 12:00:00,337.08,338.4,336.44,338.0,10025.0,337.08,338.4,336.44,338.0,10025.0
2018-08-22 12:05:00,338.1,338.11,337.39,337.55,2710.0,338.1,338.11,337.39,337.55,2710.0
2018-08-22 12:10:00,338.15,338.31,337.18,337.77,12200.0,338.15,338.31,337.18,337.77,12200.0
2018-08-22 12:15:00,337.44,338.01,337.44,337.5,5600.0,337.44,338.01,337.44,337.5,5600.0
2018-08-22 12:20:00,337.87,338.18,337.79,338.0,8680.0,337.87,338.18,337.79,338.0,8680.0
2018-08-22 12:25:00,337.82,337.99,337.65,337.99,7299.0,337.82,337.99,337.65,337.99,7299.0
2018-08-22 12:30:00,338.05,338.08,337.85,337.93,3166.0,338.05,338.08,337.85,337.93,3166.0
2018-08-22 12:35:00,338.07,338.14,337.76,337.76,3249.0,338.07,338.14,337.76,337.76,3249.0
2018-08-22 12:40:00,337.81,338.49,337.8,338.3,4287.0,337.81,338.49,337.8,338.3,4287.0
2018-08-22 12:45:00,338.49,338.67,337.39,337.5,16647.0,338.49,338.67,337.39,337.5,16647.0
2018-08-22 12:50:00,337.6,338.34,337.5,337.95,5966.0,337.6,338.34,337.5,337.95,5966.0
2018-08-22 12:55:00,337.75,338.07,337.37,338.07,17651.0,337.75,338.07,337.37,338.07,17651.0
2018-08-22 13:00:00,338.05,338.23,337.67,338.15,13493.0,338.05,338.23,337.67,338.15,13493.0
2018-08-22 13:05:00,338.29,338.42,337.1,337.1,10240.0,338.29,338.42,337.1,337.1,10240.0
2018-08-22 13:10:00,337.48,338.16,337.42,338.16,12200.0,337.48,338.16,337.42,338.16,12200.0
2018-08-22 13:15:00,338.1,338.34,338.0,338.02,6902.0,338.1,338.34,338.0,338.02,6902.0
2018-08-22 13:20:00,338.0,338.59,338.0,338.59,7356.0,338.0,338.59,338.0,338.59,7356.0
2018-08-22 13:25:00,338.63,338.88,338.63,338.88,500.0,338.63,338.88,338.63,338.88,500.0
2018-08-22 13:30:00,338.92,340.08,338.69,339.57,8174.0,338.92,340.08,338.69,339.57,8174.0
2018-08-22 13:35:00,339.72,339.72,338.66,339.5,14363.0,339.72,339.72,338.66,339.5,14363.0
2018-08-22 13:40:00,339.58,340.26,339.5,339.74,8394.0,339.58,340.26,339.5,339.74,8394.0
2018-08-22 13:45:00,339.67,340.0,339.67,340.0,1135.0,339.67,340.0,339.67,340.0,1135.0
2018-08-22 13:50:00,340.0,340.03,339.61,339.88,1900.0,340.0,340.03,339.61,339.88,1900.0
2018-08-22 13:55:00,339.58,339.94,339.58,339.94,1400.0,339.58,339.94,339.58,339.94,1400.0
2018-08-22 14:00:00,340.03,341.36,340.03,341.2,11889.0,340.03,341.36,340.03,341.2,11889.0
2018-08-22 14:05:00,341.2,342.47,341.11,342.13,4994.0,341.2,342.47,341.11,342.13,4994.0
2018-08-22 14:10:00,341.62,341.75,341.29,341.52,2355.0,341.62,341.75,341.29,341.52,2355.0
2018-08-22 14:15:00,341.35,341.63,340.31,340.31,9320.0,341.35,341.63,340.31,340.31,9320.0
2018-08-22 14:20:00,340.43,342.0,340.43,340.5,11346.0,340.43,342.0,340.43,340.5,11346.0
2018-08-22 14:25:00,340.5,340.5,339.65,340.0,20477.0,340.5,340.5,339.65,340.0,20477.0
2018-08-22 14:30:00,340.01,340.51,340.0,340.14,12400.0,340.01,340.51,340.0,340.14,12400.0
2018-08-22 14:35:00,340.14,340.36,339.85,340.13,8015.0,340.14,340.36,339.85,340.13,8015.0
2018-08-22 14:40:00,339.94,340.23,339.5,340.14,12849.0,339.94,340.23,339.5,340.14,12849.0
2018-08-22 14:45:00,340.08,340.66,339.93,340.02,9013.0,340.08,340.66,339.93,340.02,9013.0
2018-08-22 14:50:00,340.02,340.36,339.65,339.91,9145.0,340.02,340.36,339.65,339.91,9145.0
2018-08-22 14:55:00,340.1,340.29,339.97,340.01,9777.0,340.1,340.29,339.97,340.01,9777.0
2018-08-22 15:00:00,340.01,340.41,339.99,340.14,12472.0,340.01,340.41,339.99,340.14,12472.0
2018-08-22 15:05:00,340.2,340.63,340.08,340.63,6711.0,340.2,340.63,340.08,340.63,6711.0
2018-08-22 15:10:00,340.72,341.2,340.48,340.93,8578.0,340.72,341.2,340.48,340.93,8578.0
2018-08-22 15:15:00,340.74,342.59,340.73,341.04,16198.0,340.74,342.59,340.73,341.04,16198.0
2018-08-22 15:20:00,341.13,341.4,340.66,341.13,16183.0,341.13,341.4,340.66,341.13,16183.0
2018-08-22 15:25:00,341.06,341.25,340.86,341.0,16905.0,341.06,341.25,340.86,341.0,16905.0
2018-08-22 15:30:00,340.68,342.8,340.5,341.87,20326.0,340.68,342.8,340.5,341.87,20326.0
2018-08-22 15:35:00,341.86,342.55,341.85,342.38,12482.0,341.86,342.55,341.85,342.38,12482.0
2018-08-22 15:40:00,342.29,342.8,341.45,342.43,22185.0,342.29,342.8,341.45,342.43,22185.0
2018-08-22 15:45:00,342.68,342.91,342.31,342.78,20285.0,342.68,342.91,342.31,342.78,20285.0
2018-08-22 15:50:00,342.68,345.36,341.6,344.95,61037.0,342.68,345.36,341.6,344.95,61037.0
2018-08-22 15:55:00,344.78,345.29,344.46,344.94,112783.0,344.78,345.29,344.46,344.94,112783.0
2018-08-23 09:30:00,342.5,346.05,341.86,345.25,16921.0,342.5,346.05,341.86,345.25,16921.0
2018-08-23 09:35:00,345.87,350.81,345.34,348.29,16656.0,345.87,350.81,345.34,348.29,16656.0
2018-08-23 09:40:00,348.28,351.47,348.28,351.47,8307.0,348.28,351.47,348.28,351.47,8307.0
2018-08-23 09:45:00,350.95,352.99,350.95,351.46,8911.0,350.95,352.99,350.95,351.46,8911.0
2018-08-23 09:50:00,351.56,353.0,349.14,353.0,13200.0,351.56,353.0,349.14,353.0,13200.0
2018-08-23 09:55:00,353.0,355.0,352.33,352.87,13825.0,353.0,355.0,352.33,352.87,13825.0
2018-08-23 10:00:00,352.35,352.87,351.0,351.03,12460.0,352.35,352.87,351.0,351.03,12460.0
2018-08-23 10:05:00,350.0,351.32,349.99,350.47,6807.0,350.0,351.32,349.99,350.47,6807.0
2018-08-23 10:10:00,349.6,350.27,347.38,347.39,4250.0,349.6,350.27,347.38,347.39,4250.0
2018-08-23 10:15:00,347.18,348.43,347.0,347.89,9170.0,347.18,348.43,347.0,347.89,9170.0
2018-08-23 10:20:00,348.04,348.41,347.64,348.0,2050.0,348.04,348.41,347.64,348.0,2050.0
2018-08-23 10:25:00,347.2,348.4,347.2,348.4,4500.0,347.2,348.4,347.2,348.4,4500.0
2018-08-23 10:30:00,348.4,349.34,347.7,349.34,8723.0,348.4,349.34,347.7,349.34,8723.0
2018-08-23 10:35:00,349.06,349.34,348.8,349.12,2500.0,349.06,349.34,348.8,349.12,2500.0
2018-08-23 10:40:00,348.81,349.98,348.81,349.98,11642.0,348.81,349.98,348.81,349.98,11642.0
2018-08-23 10:45:00,349.98,351.52,349.67,351.39,6978.0,349.98,351.52,349.67,351.39,6978.0
2018-08-23 10:50:00,351.31,352.25,351.3,351.41,9385.0,351.31,352.25,351.3,351.41,9385.0
2018-08-23 10:55:00,351.59,351.9,350.56,350.66,6795.0,351.59,351.9,350.56,350.66,6795.0
2018-08-23 11:00:00,350.72,350.72,349.59,350.5,7305.0,350.72,350.72,349.59,350.5,7305.0
2018-08-23 11:05:00,350.03,350.5,348.14,348.23,4681.0,350.03,350.5,348.14,348.23,4681.0
2018-08-23 11:10:00,347.29,347.58,345.88,345.88,2100.0,347.29,347.58,345.88,345.88,2100.0
2018-08-23 11:15:00,345.85,346.59,344.84,345.06,7612.0,345.85,346.59,344.84,345.06,7612.0
2018-08-23 11:20:00,345.0,345.0,343.01,343.82,3344.0,345.0,345.0,343.01,343.82,3344.0
2018-08-23 11:25:00,343.84,346.98,343.15,346.0,4210.0,343.84,346.98,343.15,346.0,4210.0
2018-08-23 11:30:00,345.56,346.33,344.89,346.32,5500.0,345.56,346.33,344.89,346.32,5500.0
2018-08-23 11:35:00,346.2,346.32,345.09,345.09,2995.0,346.2,346.32,345.09,345.09,2995.0
2018-08-23 11:40:00,345.24,345.43,344.77,345.31,1900.0,345.24,345.43,344.77,345.31,1900.0
2018-08-23 11:45:00,345.34,345.48,344.04,344.61,1950.0,345.34,345.48,344.04,344.61,1950.0
2018-08-23 11:50:00,344.61,345.99,343.98,343.98,4450.0,344.61,345.99,343.98,343.98,4450.0
2018-08-23 11:55:00,344.36,345.44,344.36,345.44,300.0,344.36,345.44,344.36,345.44,300.0
2018-08-23 12:00:00,344.36,344.8,343.98,343.99,2500.0,344.36,344.8,343.98,343.99,2500.0
2018-08-23 12:05:00,344.55,346.24,344.55,346.24,4627.0,344.55,346.24,344.55,346.24,4627.0
2018-08-23 12:10:00,346.31,347.83,346.3,347.16,5646.0,346.31,347.83,346.3,347.16,5646.0
2018-08-23 12:15:00,347.24,347.24,346.48,347.16,350.0,347.24,347.24,346.48,347.16,350.0
2018-08-23 12:20:00,347.42,348.59,347.36,347.81,3098.0,347.42,348.59,347.36,347.81,3098.0
2018-08-23 12:25:00,347.18,348.59,347.18,348.59,1599.0,347.18,348.59,347.18,348.59,1599.0
2018-08-23 12:30:00,348.42,350.0,348.42,349.35,11686.0,348.42,350.0,348.42,349.35,11686.0
2018-08-23 12:35:00,349.15,349.4,349.0,349.0,1700.0,349.15,349.4,349.0,349.0,1700.0
2018-08-23 12:40:00,348.68,349.46,348.62,348.78,6440.0,348.68,349.46,348.62,348.78,6440.0
2018-08-23 12:45:00,348.88,349.26,348.64,349.02,3335.0,348.88,349.26,348.64,349.02,3335.0
2018-08-23 12:50:00,349.04,349.17,348.23,348.23,1735.0,349.04,349.17,348.23,348.23,1735.0
2018-08-23 12:55:00,348.33,348.33,347.99,348.33,1300.0,348.33,348.33,347.99,348.33,1300.0
2018-08-23 13:00:00,347.6,348.5,347.38,347.39,2301.0,347.6,348.5,347.38,347.39,2301.0
2018-08-23 13:05:00,347.76,347.92,347.17,347.84,4050.0,347.76,347.92,347.17,347.84,4050.0
2018-08-23 13:10:00,348.0,348.1,347.8,347.8,1500.0,348.0,348.1,347.8,347.8,1500.0
2018-08-23 13:15:00,347.8,348.07,347.55,347.8,3200.0,347.8,348.07,347.55,347.8,3200.0
2018-08-23 13:20:00,348.07,348.68,347.72,348.68,4910.0,348.07,348.68,347.72,348.68,4910.0
2018-08-23 13:25:00,347.56,348.11,347.14,347.5,6857.0,347.56,348.11,347.14,347.5,6857.0
2018-08-23 13:30:00,347.5,347.61,346.2,346.84,5302.0,347.5,347.61,346.2,346.84,5302.0
2018-08-23 13:35:00,346.3,346.3,345.94,345.94,500.0,346.3,346.3,345.94,345.94,500.0
2018-08-23 13:40:00,345.92,347.11,345.92,346.91,2650.0,345.92,347.11,345.92,346.91,2650.0
2018-08-23 13:45:00,346.68,347.43,346.66,346.8,1200.0,346.68,347.43,346.66,346.8,1200.0
2018-08-23 13:50:00,345.8,347.08,345.8,346.67,400.0,345.8,347.08,345.8,346.67,400.0
2018-08-23 13:55:00,346.47,347.63,346.47,346.89,2944.0,346.47,347.63,346.47,346.89,2944.0
2018-08-23 14:00:00,347.13,347.79,347.13,347.79,700.0,347.13,347.79,347.13,347.79,700.0
2018-08-23 14:05:00,347.69,349.17,347.68,348.98,9457.0,347.69,349.17,347.68,348.98,9457.0
2018-08-23 14:10:00,348.74,349.33,348.23,348.48,12527.0,348.74,349.33,348.23,348.48,12527.0
2018-08-23 14:15:00,348.97,349.28,348.52,349.05,5070.0,348.97,349.28,348.52,349.05,5070.0
2018-08-23 14:20:00,348.95,349.27,348.46,348.92,4207.0,348.95,349.27,348.46,348.92,4207.0
2018-08-23 14:25:00,348.96,349.07,348.54,349.05,3900.0,348.96,349.07,348.54,349.05,3900.0
2018-08-23 14:30:00,348.69,348.98,348.58,348.58,1596.0,348.69,348.98,348.58,348.58,1596.0
2018-08-23 14:35:00,348.5,348.5,348.5,348.5,100.0,348.5,348.5,348.5,348.5,100.0
2018-08-23 14:40:00,348.6,349.63,348.6,349.52,3400.0,348.6,349.63,348.6,349.52,3400.0
2018-08-23 14:45:00,349.7,349.89,349.27,349.75,8344.0,349.7,349.89,349.27,349.75,8344.0
2018-08-23 14:50:00,349.64,350.47,349.34,350.32,6000.0,349.64,350.47,349.34,350.32,6000.0
2018-08-23 14:55:00,350.56,350.62,350.15,350.42,3100.0,350.56,350.62,350.15,350.42,3100.0
2018-08-23 15:00:00,350.38,350.57,350.1,350.41,2703.0,350.38,350.57,350.1,350.41,2703.0
2018-08-23 15:05:00,350.12,350.61,350.12,350.52,2717.0,350.12,350.61,350.12,350.52,2717.0
2018-08-23 15:10:00,350.69,350.95,350.27,350.36,4718.0,350.69,350.95,350.27,350.36,4718.0
2018-08-23 15:15:00,350.39,350.61,350.37,350.52,1600.0,350.39,350.61,350.37,350.52,1600.0
2018-08-23 15:20:00,350.12,350.26,349.21,349.21,2225.0,350.12,350.26,349.21,349.21,2225.0
2018-08-23 15:25:00,349.1,349.27,348.32,348.5,7414.0,349.1,349.27,348.32,348.5,7414.0
2018-08-23 15:30:00,348.8,348.83,348.41,348.52,2830.0,348.8,348.83,348.41,348.52,2830.0
2018-08-23 15:35:00,348.41,348.59,348.27,348.53,5600.0,348.41,348.59,348.27,348.53,5600.0
2018-08-23 15:40:00,348.43,349.07,348.34,348.8,11489.0,348.43,349.07,348.34,348.8,11489.0
2018-08-23 15:45:00,348.6,349.32,348.21,348.54,15435.0,348.6,349.32,348.21,348.54,15435.0
2018-08-23 15:50:00,348.49,348.79,348.01,348.68,19930.0,348.49,348.79,348.01,348.68,19930.0
2018-08-23 15:55:00,348.54,348.8,348.02,348.34,25635.0,348.54,348.8,348.02,348.34,25635.0
2018-08-24 09:30:00,350.07,354.62,349.17,352.98,10041.0,350.07,354.62,349.17,352.98,10041.0
2018-08-24 09:35:00,353.52,356.75,353.51,354.42,12779.0,353.52,356.75,353.51,354.42,12779.0
2018-08-24 09:40:00,354.47,355.49,353.23,353.87,10902.0,354.47,355.49,353.23,353.87,10902.0
2018-08-24 09:45:00,354.03,355.32,352.93,354.02,10700.0,354.03,355.32,352.93,354.02,10700.0
2018-08-24 09:50:00,354.2,354.2,353.42,353.73,800.0,354.2,354.2,353.42,353.73,800.0
2018-08-24 09:55:00,353.41,353.64,353.0,353.08,2489.0,353.41,353.64,353.0,353.08,2489.0
2018-08-24 10:00:00,353.68,354.62,353.18,354.19,6289.0,353.68,354.62,353.18,354.19,6289.0
2018-08-24 10:05:00,354.71,356.4,354.71,355.81,12225.0,354.71,356.4,354.71,355.81,12225.0
2018-08-24 10:10:00,356.17,357.5,356.01,356.27,13829.0,356.17,357.5,356.01,356.27,13829.0
2018-08-24 10:15:00,356.45,357.07,355.82,356.02,8003.0,356.45,357.07,355.82,356.02,8003.0
2018-08-24 10:20:00,355.59,355.6,354.65,354.79,7200.0,355.59,355.6,354.65,354.79,7200.0
2018-08-24 10:25:00,355.35,355.92,354.48,355.92,2100.0,355.35,355.92,354.48,355.92,2100.0
2018-08-24 10:30:00,355.48,357.49,355.4,356.96,6526.0,355.48,357.49,355.4,356.96,6526.0
2018-08-24 10:35:00,357.71,358.0,357.12,357.64,6021.0,357.71,358.0,357.12,357.64,6021.0
2018-08-24 10:40:00,357.79,358.98,357.69,358.98,2085.0,357.79,358.98,357.69,358.98,2085.0
2018-08-24 10:45:00,358.64,360.0,358.41,359.57,6204.0,358.64,360.0,358.41,359.57,6204.0
2018-08-24 10:50:00,360.33,360.75,359.26,360.03,10751.0,360.33,360.75,359.26,360.03,10751.0
2018-08-24 10:55:00,359.85,361.16,359.65,361.16,7038.0,359.85,361.16,359.65,361.16,7038.0
2018-08-24 11:00:00,360.62,361.38,360.38,360.86,8618.0,360.62,361.38,360.38,360.86,8618.0
2018-08-24 11:05:00,360.85,361.3,360.49,361.15,1700.0,360.85,361.3,360.49,361.15,1700.0
2018-08-24 11:10:00,361.15,362.23,360.29,362.23,16004.0,361.15,362.23,360.29,362.23,16004.0
2018-08-24 11:15:00,362.02,363.0,361.61,363.0,11927.0,362.02,363.0,361.61,363.0,11927.0
2018-08-24 11:20:00,363.0,364.21,362.92,363.92,25626.0,363.0,364.21,362.92,363.92,25626.0
2018-08-24 11:25:00,364.21,365.2,363.38,364.55,27958.0,364.21,365.2,363.38,364.55,27958.0
2018-08-24 11:30:00,364.52,364.63,361.34,362.5,8700.0,364.52,364.63,361.34,362.5,8700.0
2018-08-24 11:35:00,362.65,362.93,361.22,361.48,7107.0,362.65,362.93,361.22,361.48,7107.0
2018-08-24 11:40:00,362.03,362.04,359.75,360.0,12728.0,362.03,362.04,359.75,360.0,12728.0
2018-08-24 11:45:00,359.85,361.85,359.69,361.04,11138.0,359.85,361.85,359.69,361.04,11138.0
2018-08-24 11:50:00,361.5,363.0,360.93,362.61,15324.0,361.5,363.0,360.93,362.61,15324.0
2018-08-24 11:55:00,362.55,364.73,362.07,364.72,14363.0,362.55,364.73,362.07,364.72,14363.0
2018-08-24 12:00:00,364.63,366.49,363.66,366.09,21859.0,364.63,366.49,363.66,366.09,21859.0
2018-08-24 12:05:00,366.49,367.61,364.97,367.05,32012.0,366.49,367.61,364.97,367.05,32012.0
2018-08-24 12:10:00,367.16,367.7,364.16,364.65,20198.0,367.16,367.7,364.16,364.65,20198.0
2018-08-24 12:15:00,364.26,367.61,364.26,367.22,10421.0,364.26,367.61,364.26,367.22,10421.0
2018-08-24 12:20:00,367.06,367.53,365.46,366.92,13107.0,367.06,367.53,365.46,366.92,13107.0
2018-08-24 12:25:00,367.19,367.88,366.64,367.51,19004.0,367.19,367.88,366.64,367.51,19004.0
2018-08-24 12:30:00,367.5,368.12,367.01,367.5,12710.0,367.5,368.12,367.01,367.5,12710.0
2018-08-24 12:35:00,367.88,368.8,367.87,368.59,9356.0,367.88,368.8,367.87,368.59,9356.0
2018-08-24 12:40:00,368.5,369.48,367.98,369.22,13094.0,368.5,369.48,367.98,369.22,13094.0
2018-08-24 12:45:00,368.92,369.97,368.36,369.73,14261.0,368.92,369.97,368.36,369.73,14261.0
2018-08-24 12:50:00,369.8,372.0,369.65,371.2,38358.0,369.8,372.0,369.65,371.2,38358.0
2018-08-24 12:55:00,371.14,372.91,370.24,371.76,39381.0,371.14,372.91,370.24,371.76,39381.0
2018-08-24 13:00:00,372.68,373.12,368.5,368.51,24819.0,372.68,373.12,368.5,368.51,24819.0
2018-08-24 13:05:00,368.94,370.61,368.35,368.46,15385.0,368.94,370.61,368.35,368.46,15385.0
2018-08-24 13:10:00,368.44,368.45,366.0,366.39,11699.0,368.44,368.45,366.0,366.39,11699.0
2018-08-24 13:15:00,366.69,368.24,365.73,367.54,9182.0,366.69,368.24,365.73,367.54,9182.0
2018-08-24 13:20:00,367.49,367.96,367.01,367.42,5499.0,367.49,367.96,367.01,367.42,5499.0
2018-08-24 13:25:00,367.35,367.35,365.29,365.29,8466.0,367.35,367.35,365.29,365.29,8466.0
2018-08-24 13:30:00,365.59,365.59,362.96,363.22,12673.0,365.59,365.59,362.96,363.22,12673.0
2018-08-24 13:35:00,363.22,365.82,362.97,364.7,11954.0,363.22,365.82,362.97,364.7,11954.0
2018-08-24 13:40:00,364.68,366.68,364.68,365.28,11461.0,364.68,366.68,364.68,365.28,11461.0
2018-08-24 13:45:00,365.88,366.54,365.36,366.5,7535.0,365.88,366.54,365.36,366.5,7535.0
2018-08-24 13:50:00,366.51,366.51,365.88,365.88,4300.0,366.51,366.51,365.88,365.88,4300.0
2018-08-24 13:55:00,365.57,367.44,365.57,367.13,5142.0,365.57,367.44,365.57,367.13,5142.0
2018-08-24 14:00:00,366.97,367.22,366.22,366.86,7407.0,366.97,367.22,366.22,366.86,7407.0
2018-08-24 14:05:00,366.93,367.68,365.8,366.29,11800.0,366.93,367.68,365.8,366.29,11800.0
2018-08-24 14:10:00,366.33,366.5,365.14,365.43,10770.0,366.33,366.5,365.14,365.43,10770.0
2018-08-24 14:15:00,365.15,365.21,361.7,361.7,11343.0,365.15,365.21,361.7,361.7,11343.0
2018-08-24 14:20:00,361.22,362.38,360.66,361.54,7749.0,361.22,362.38,360.66,361.54,7749.0
2018-08-24 14:25:00,361.35,361.82,360.76,361.01,17400.0,361.35,361.82,360.76,361.01,17400.0
2018-08-24 14:30:00,360.94,362.43,360.76,362.43,13006.0,360.94,362.43,360.76,362.43,13006.0
2018-08-24 14:35:00,362.81,362.88,361.41,361.41,11524.0,362.81,362.88,361.41,361.41,11524.0
2018-08-24 14:40:00,361.0,363.14,360.89,362.48,10173.0,361.0,363.14,360.89,362.48,10173.0
2018-08-24 14:45:00,362.2,364.21,362.2,362.63,12288.0,362.2,364.21,362.2,362.63,12288.0
2018-08-24 14:50:00,362.13,362.71,361.0,361.04,8918.0,362.13,362.71,361.0,361.04,8918.0
2018-08-24 14:55:00,361.02,362.47,361.0,362.46,6600.0,361.02,362.47,361.0,362.46,6600.0
2018-08-24 15:00:00,362.56,363.99,362.28,363.9,5051.0,362.56,363.99,362.28,363.9,5051.0
2018-08-24 15:05:00,363.99,364.44,363.59,364.39,6038.0,363.99,364.44,363.59,364.39,6038.0
2018-08-24 15:10:00,364.39,365.64,364.39,365.64,4764.0,364.39,365.64,364.39,365.64,4764.0
2018-08-24 15:15:00,365.43,365.64,365.03,365.49,10683.0,365.43,365.64,365.03,365.49,10683.0
2018-08-24 15:20:00,365.33,365.33,364.05,364.47,7450.0,365.33,365.33,364.05,364.47,7450.0
2018-08-24 15:25:00,364.08,365.59,364.06,365.59,9497.0,364.08,365.59,364.06,365.59,9497.0
2018-08-24 15:30:00,365.8,366.0,364.87,365.55,14532.0,365.8,366.0,364.87,365.55,14532.0
2018-08-24 15:35:00,365.76,367.1,365.24,366.01,18537.0,365.76,367.1,365.24,366.01,18537.0
2018-08-24 15:40:00,366.24,366.98,365.83,366.01,15180.0,366.24,366.98,365.83,366.01,15180.0
2018-08-24 15:45:00,366.13,367.19,366.0,366.67,16312.0,366.13,367.19,366.0,366.67,16312.0
2018-08-24 15:50:00,367.0,367.91,366.48,367.74,24569.0,367.0,367.91,366.48,367.74,24569.0
2018-08-24 15:55:00,367.63,368.4,367.03,367.54,36725.0,367.63,368.4,367.03,367.54,36725.0
2018-08-27 09:30:00,370.98,372.57,369.62,369.66,15290.0,370.98,372.57,369.62,369.66,15290.0
2018-08-27 09:35:00,369.44,371.05,369.32,370.58,15586.0,369.44,371.05,369.32,370.58,15586.0
2018-08-27 09:40:00,370.87,373.69,370.87,373.4,8693.0,370.87,373.69,370.87,373.4,8693.0
2018-08-27 09:45:00,373.97,377.43,373.85,376.47,20860.0,373.97,377.43,373.85,376.47,20860.0
2018-08-27 09:50:00,376.19,376.2,373.78,374.92,13050.0,376.19,376.2,373.78,374.92,13050.0
2018-08-27 09:55:00,374.27,377.42,374.27,377.42,12003.0,374.27,377.42,374.27,377.42,12003.0
2018-08-27 10:00:00,377.42,377.57,375.56,376.68,21319.0,377.42,377.57,375.56,376.68,21319.0
2018-08-27 10:05:00,377.0,377.36,375.78,376.0,20298.0,377.0,377.36,375.78,376.0,20298.0
2018-08-27 10:10:00,376.0,376.04,374.76,374.76,2330.0,376.0,376.04,374.76,374.76,2330.0
2018-08-27 10:15:00,374.29,374.52,371.66,372.34,8150.0,374.29,374.52,371.66,372.34,8150.0
2018-08-27 10:20:00,372.35,372.51,371.48,372.28,11318.0,372.35,372.51,371.48,372.28,11318.0
2018-08-27 10:25:00,371.94,372.38,370.05,370.73,18421.0,371.94,372.38,370.05,370.73,18421.0
2018-08-27 10:30:00,371.11,371.23,368.77,371.09,21782.0,371.11,371.23,368.77,371.09,21782.0
2018-08-27 10:35:00,370.99,371.55,369.01,369.77,8683.0,370.99,371.55,369.01,369.77,8683.0
2018-08-27 10:40:00,370.16,371.45,369.88,371.31,15981.0,370.16,371.45,369.88,371.31,15981.0
2018-08-27 10:45:00,371.82,371.93,371.1,371.91,4754.0,371.82,371.93,371.1,371.91,4754.0
2018-08-27 10:50:00,371.83,371.96,371.43,371.44,802.0,371.83,371.96,371.43,371.44,802.0
2018-08-27 10:55:00,371.22,372.32,371.11,371.88,2737.0,371.22,372.32,371.11,371.88,2737.0
2018-08-27 11:00:00,372.5,373.67,372.5,373.45,4918.0,372.5,373.67,372.5,373.45,4918.0
2018-08-27 11:05:00,373.13,373.6,372.71,373.28,6408.0,373.13,373.6,372.71,373.28,6408.0
2018-08-27 11:10:00,373.82,374.79,373.62,374.79,4476.0,373.82,374.79,373.62,374.79,4476.0
2018-08-27 11:15:00,374.79,375.52,374.66,375.31,6604.0,374.79,375.52,374.66,375.31,6604.0
2018-08-27 11:20:00,374.9,375.52,374.13,375.1,8057.0,374.9,375.52,374.13,375.1,8057.0
2018-08-27 11:25:00,375.01,375.17,374.43,374.78,1991.0,375.01,375.17,374.43,374.78,1991.0
2018-08-27 11:30:00,374.64,375.05,374.53,374.65,1495.0,374.64,375.05,374.53,374.65,1495.0
2018-08-27 11:35:00,374.16,374.5,373.27,373.27,1100.0,374.16,374.5,373.27,373.27,1100.0
2018-08-27 11:40:00,372.26,373.41,371.23,372.87,4151.0,372.26,373.41,371.23,372.87,4151.0
2018-08-27 11:45:00,372.67,373.58,372.53,373.15,7142.0,372.67,373.58,372.53,373.15,7142.0
2018-08-27 11:50:00,373.21,374.27,373.21,374.27,3438.0,373.21,374.27,373.21,374.27,3438.0
2018-08-27 11:55:00,374.57,375.72,374.0,375.51,7701.0,374.57,375.72,374.0,375.51,7701.0
2018-08-27 12:00:00,375.67,375.67,374.33,375.26,3347.0,375.67,375.67,374.33,375.26,3347.0
2018-08-27 12:05:00,375.28,375.28,374.67,375.19,4136.0,375.28,375.28,374.67,375.19,4136.0
2018-08-27 12:10:00,375.19,375.84,375.19,375.54,2316.0,375.19,375.84,375.19,375.54,2316.0
2018-08-27 12:15:00,375.24,375.4,374.27,374.27,1300.0,375.24,375.4,374.27,374.27,1300.0
2018-08-27 12:20:00,374.39,374.95,373.97,374.75,4046.0,374.39,374.95,373.97,374.75,4046.0
2018-08-27 12:25:00,374.89,375.94,374.89,375.94,2564.0,374.89,375.94,374.89,375.94,2564.0
2018-08-27 12:30:00,375.89,376.4,375.63,376.17,3772.0,375.89,376.4,375.63,376.17,3772.0
2018-08-27 12:35:00,376.59,377.17,376.25,376.58,9895.0,376.59,377.17,376.25,376.58,9895.0
2018-08-27 12:40:00,376.31,376.52,376.17,376.18,3190.0,376.31,376.52,376.17,376.18,3190.0
2018-08-27 12:45:00,376.01,376.18,375.36,375.91,5957.0,376.01,376.18,375.36,375.91,5957.0
2018-08-27 12:50:00,376.08,376.09,376.08,376.09,400.0,376.08,376.09,376.08,376.09,400.0
2018-08-27 12:55:00,375.85,375.85,375.05,375.18,4000.0,375.85,375.85,375.05,375.18,4000.0
2018-08-27 13:00:00,375.18,375.37,375.14,375.22,1454.0,375.18,375.37,375.14,375.22,1454.0
2018-08-27 13:05:00,375.22,375.58,375.06,375.58,3056.0,375.22,375.58,375.06,375.58,3056.0
2018-08-27 13:10:00,375.54,376.26,375.54,376.05,2874.0,375.54,376.26,375.54,376.05,2874.0
2018-08-27 13:15:00,375.78,376.6,375.76,376.55,4901.0,375.78,376.6,375.76,376.55,4901.0
2018-08-27 13:20:00,376.48,377.08,376.26,377.08,3384.0,376.48,377.08,376.26,377.08,3384.0
2018-08-27 13:25:00,376.87,377.1,376.23,376.23,2148.0,376.87,377.1,376.23,376.23,2148.0
2018-08-27 13:30:00,376.59,377.04,376.48,376.49,1762.0,376.59,377.04,376.48,376.49,1762.0
2018-08-27 13:35:00,376.21,376.23,376.21,376.23,300.0,376.21,376.23,376.21,376.23,300.0
2018-08-27 13:40:00,376.53,376.53,376.01,376.02,2893.0,376.53,376.53,376.01,376.02,2893.0
2018-08-27 13:45:00,375.91,376.24,375.73,376.03,2061.0,375.91,376.24,375.73,376.03,2061.0
2018-08-27 13:50:00,375.8,376.12,375.78,376.0,4127.0,375.8,376.12,375.78,376.0,4127.0
2018-08-27 13:55:00,376.0,376.02,375.15,375.25,2200.0,376.0,376.02,375.15,375.25,2200.0
2018-08-27 14:00:00,374.66,375.35,374.35,375.22,2563.0,374.66,375.35,374.35,375.22,2563.0
2018-08-27 14:05:00,375.41,376.18,375.29,375.96,6158.0,375.41,376.18,375.29,375.96,6158.0
2018-08-27 14:10:00,376.17,376.6,375.84,376.6,2884.0,376.17,376.6,375.84,376.6,2884.0
2018-08-27 14:15:00,376.53,376.76,376.46,376.53,2135.0,376.53,376.76,376.46,376.53,2135.0
2018-08-27 14:20:00,376.53,376.53,375.75,375.75,2345.0,376.53,376.53,375.75,375.75,2345.0
2018-08-27 14:25:00,375.59,375.63,375.57,375.57,628.0,375.59,375.63,375.57,375.57,628.0
2018-08-27 14:30:00,375.57,376.12,375.21,375.37,6643.0,375.57,376.12,375.21,375.37,6643.0
2018-08-27 14:35:00,375.25,375.37,374.69,374.69,1813.0,375.25,375.37,374.69,374.69,1813.0
2018-08-27 14:40:00,374.87,375.12,374.87,374.88,844.0,374.87,375.12,374.87,374.88,844.0
2018-08-27 14:45:00,374.77,375.19,374.76,375.19,1733.0,374.77,375.19,374.76,375.19,1733.0
2018-08-27 14:50:00,375.0,375.19,374.99,375.19,956.0,375.0,375.19,374.99,375.19,956.0
2018-08-27 14:55:00,375.0,375.0,374.87,374.88,800.0,375.0,375.0,374.87,374.88,800.0
2018-08-27 15:00:00,374.92,375.24,374.87,375.24,3294.0,374.92,375.24,374.87,375.24,3294.0
2018-08-27 15:05:00,375.14,375.48,374.8,375.43,3910.0,375.14,375.48,374.8,375.43,3910.0
2018-08-27 15:10:00,375.23,375.35,374.91,374.91,2197.0,375.23,375.35,374.91,374.91,2197.0
2018-08-27 15:15:00,375.02,375.09,374.89,374.89,950.0,375.02,375.09,374.89,374.89,950.0
2018-08-27 15:20:00,374.83,375.08,374.39,374.56,2113.0,374.83,375.08,374.39,374.56,2113.0
2018-08-27 15:25:00,374.71,375.33,374.38,375.0,8910.0,374.71,375.33,374.38,375.0,8910.0
2018-08-27 15:30:00,374.86,375.34,374.25,375.04,18545.0,374.86,375.34,374.25,375.04,18545.0
2018-08-27 15:35:00,374.92,375.24,373.65,373.65,6634.0,374.92,375.24,373.65,373.65,6634.0
2018-08-27 15:40:00,373.63,373.63,372.06,372.57,10088.0,373.63,373.63,372.06,372.57,10088.0
2018-08-27 15:45:00,372.5,373.6,372.49,373.05,9968.0,372.5,373.6,372.49,373.05,9968.0
2018-08-27 15:50:00,373.03,374.15,372.73,373.79,12111.0,373.03,374.15,372.73,373.79,12111.0
2018-08-27 15:55:00,373.57,375.71,373.57,375.11,35485.0,373.57,375.71,373.57,375.11,35485.0
2018-08-28 09:30:00,374.95,377.0,374.75,375.53,5738.0,374.95,377.0,374.75,375.53,5738.0
2018-08-28 09:35:00,375.23,377.16,374.39,376.96,5600.0,375.23,377.16,374.39,376.96,5600.0
2018-08-28 09:40:00,377.29,379.95,376.5,378.72,20293.0,377.29,379.95,376.5,378.72,20293.0
2018-08-28 09:45:00,378.15,379.3,376.59,378.4,14223.0,378.15,379.3,376.59,378.4,14223.0
2018-08-28 09:50:00,377.93,378.96,377.22,377.59,7608.0,377.93,378.96,377.22,377.59,7608.0
2018-08-28 09:55:00,377.59,378.42,377.06,377.06,9328.0,377.59,378.42,377.06,377.06,9328.0
2018-08-28 10:00:00,376.5,378.32,375.81,376.3,12859.0,376.5,378.32,375.81,376.3,12859.0
2018-08-28 10:05:00,376.45,376.71,374.5,375.92,7720.0,376.45,376.71,374.5,375.92,7720.0
2018-08-28 10:10:00,376.1,377.24,375.92,376.63,5290.0,376.1,377.24,375.92,376.63,5290.0
2018-08-28 10:15:00,377.0,378.48,376.78,378.09,12270.0,377.0,378.48,376.78,378.09,12270.0
2018-08-28 10:20:00,378.0,378.6,377.51,378.38,9686.0,378.0,378.6,377.51,378.38,9686.0
2018-08-28 10:25:00,378.23,379.4,378.1,378.78,9191.0,378.23,379.4,378.1,378.78,9191.0
2018-08-28 10:30:00,378.76,379.39,378.67,379.36,3902.0,378.76,379.39,378.67,379.36,3902.0
2018-08-28 10:35:00,379.38,379.97,379.12,379.97,4325.0,379.38,379.97,379.12,379.97,4325.0
2018-08-28 10:40:00,379.59,381.9,379.58,380.86,20949.0,379.59,381.9,379.58,380.86,20949.0
2018-08-28 10:45:00,380.22,380.52,377.74,378.2,8279.0,380.22,380.52,377.74,378.2,8279.0
2018-08-28 10:50:00,378.65,379.16,376.37,377.36,11424.0,378.65,379.16,376.37,377.36,11424.0
2018-08-28 10:55:00,376.73,377.08,376.35,376.63,3350.0,376.73,377.08,376.35,376.63,3350.0
2018-08-28 11:00:00,376.95,377.81,375.1,377.81,4200.0,376.95,377.81,375.1,377.81,4200.0
2018-08-28 11:05:00,377.68,378.9,376.49,377.42,9000.0,377.68,378.9,376.49,377.42,9000.0
2018-08-28 11:10:00,377.27,378.61,377.21,377.83,8900.0,377.27,378.61,377.21,377.83,8900.0
2018-08-28 11:15:00,377.83,377.83,377.21,377.21,800.0,377.83,377.83,377.21,377.21,800.0
2018-08-28 11:20:00,377.34,378.37,377.34,377.55,2885.0,377.34,378.37,377.34,377.55,2885.0
2018-08-28 11:25:00,377.58,378.06,377.32,378.06,1100.0,377.58,378.06,377.32,378.06,1100.0
2018-08-28 11:30:00,377.6,378.74,377.58,378.61,6368.0,377.6,378.74,377.58,378.61,6368.0
2018-08-28 11:35:00,378.15,378.15,376.43,377.0,2500.0,378.15,378.15,376.43,377.0,2500.0
2018-08-28 11:40:00,376.91,376.91,373.44,373.74,9504.0,376.91,376.91,373.44,373.74,9504.0
2018-08-28 11:45:00,374.37,375.52,374.12,374.83,5221.0,374.37,375.52,374.12,374.83,5221.0
2018-08-28 11:50:00,374.63,374.63,372.28,373.79,8445.0,374.63,374.63,372.28,373.79,8445.0
2018-08-28 11:55:00,373.79,374.91,373.55,374.51,3075.0,373.79,374.91,373.55,374.51,3075.0
2018-08-28 12:00:00,374.35,375.19,374.24,375.12,3464.0,374.35,375.19,374.24,375.12,3464.0
2018-08-28 12:05:00,374.98,375.82,374.97,375.39,1260.0,374.98,375.82,374.97,375.39,1260.0
2018-08-28 12:10:00,375.48,375.8,375.2,375.8,850.0,375.48,375.8,375.2,375.8,850.0
2018-08-28 12:15:00,375.81,376.32,375.81,376.31,1546.0,375.81,376.32,375.81,376.31,1546.0
2018-08-28 12:20:00,376.31,376.52,376.15,376.21,1190.0,376.31,376.52,376.15,376.21,1190.0
2018-08-28 12:25:00,376.19,376.23,374.96,375.43,3138.0,376.19,376.23,374.96,375.43,3138.0
2018-08-28 12:30:00,375.01,375.98,375.01,375.72,1900.0,375.01,375.98,375.01,375.72,1900.0
2018-08-28 12:35:00,375.68,376.42,375.67,376.01,6491.0,375.68,376.42,375.67,376.01,6491.0
2018-08-28 12:40:00,375.86,375.92,375.05,375.05,1615.0,375.86,375.92,375.05,375.05,1615.0
2018-08-28 12:45:00,374.72,375.63,374.5,374.5,3800.0,374.72,375.63,374.5,374.5,3800.0
2018-08-28 12:50:00,373.76,373.76,373.58,373.58,300.0,373.76,373.76,373.58,373.58,300.0
2018-08-28 12:55:00,373.32,374.18,373.15,373.17,2230.0,373.32,374.18,373.15,373.17,2230.0
2018-08-28 13:00:00,373.61,373.74,372.77,373.36,2730.0,373.61,373.74,372.77,373.36,2730.0
2018-08-28 13:05:00,373.8,374.19,373.7,374.15,1800.0,373.8,374.19,373.7,374.15,1800.0
2018-08-28 13:10:00,373.69,374.71,373.59,374.71,3183.0,373.69,374.71,373.59,374.71,3183.0
2018-08-28 13:15:00,374.09,374.6,374.08,374.41,500.0,374.09,374.6,374.08,374.41,500.0
2018-08-28 13:20:00,374.31,374.73,373.49,373.78,3630.0,374.31,374.73,373.49,373.78,3630.0
2018-08-28 13:25:00,373.94,373.94,372.91,373.57,4300.0,373.94,373.94,372.91,373.57,4300.0
2018-08-28 13:30:00,373.57,374.43,373.51,374.43,1900.0,373.57,374.43,373.51,374.43,1900.0
2018-08-28 13:35:00,374.49,374.82,374.01,374.18,5250.0,374.49,374.82,374.01,374.18,5250.0
2018-08-28 13:40:00,374.48,374.53,374.1,374.1,1174.0,374.48,374.53,374.1,374.1,1174.0
2018-08-28 13:45:00,374.1,374.45,374.1,374.26,1500.0,374.1,374.45,374.1,374.26,1500.0
2018-08-28 13:50:00,374.56,374.57,373.5,373.74,2451.0,374.56,374.57,373.5,373.74,2451.0
2018-08-28 13:55:00,373.7,374.21,373.69,374.21,796.0,373.7,374.21,373.69,374.21,796.0
2018-08-28 14:00:00,374.86,375.05,374.84,375.04,1450.0,374.86,375.05,374.84,375.04,1450.0
2018-08-28 14:05:00,375.2,375.2,375.18,375.18,200.0,375.2,375.2,375.18,375.18,200.0
2018-08-28 14:10:00,375.28,376.49,375.28,376.49,2021.0,375.28,376.49,375.28,376.49,2021.0
2018-08-28 14:15:00,376.54,376.96,374.74,374.74,7216.0,376.54,376.96,374.74,374.74,7216.0
2018-08-28 14:20:00,375.0,375.0,374.73,374.94,4654.0,375.0,375.0,374.73,374.94,4654.0
2018-08-28 14:25:00,374.55,374.84,374.36,374.56,1300.0,374.55,374.84,374.36,374.56,1300.0
2018-08-28 14:30:00,374.61,374.82,373.98,374.5,1400.0,374.61,374.82,373.98,374.5,1400.0
2018-08-28 14:35:00,374.83,374.88,374.49,374.61,2400.0,374.83,374.88,374.49,374.61,2400.0
2018-08-28 14:40:00,374.65,374.65,374.65,374.65,100.0,374.65,374.65,374.65,374.65,100.0
2018-08-28 14:45:00,375.12,375.14,375.06,375.06,2000.0,375.12,375.14,375.06,375.06,2000.0
2018-08-28 14:50:00,375.41,376.03,374.26,374.42,10606.0,375.41,376.03,374.26,374.42,10606.0
2018-08-28 14:55:00,374.39,374.61,373.79,373.8,4900.0,374.39,374.61,373.79,373.8,4900.0
2018-08-28 15:00:00,373.96,374.52,373.87,374.49,2400.0,373.96,374.52,373.87,374.49,2400.0
2018-08-28 15:05:00,374.44,374.44,373.92,374.04,959.0,374.44,374.44,373.92,374.04,959.0
2018-08-28 15:10:00,374.01,374.75,374.01,374.75,1231.0,374.01,374.75,374.01,374.75,1231.0
2018-08-28 15:15:00,375.02,375.97,374.71,374.94,7097.0,375.02,375.97,374.71,374.94,7097.0
2018-08-28 15:20:00,374.96,374.96,373.94,373.94,2117.0,374.96,374.96,373.94,373.94,2117.0
2018-08-28 15:25:00,374.49,374.49,374.01,374.01,500.0,374.49,374.49,374.01,374.01,500.0
2018-08-28 15:30:00,374.11,375.39,373.97,375.04,15300.0,374.11,375.39,373.97,375.04,15300.0
2018-08-28 15:35:00,375.04,375.87,375.03,375.68,11334.0,375.04,375.87,375.03,375.68,11334.0
2018-08-28 15:40:00,375.35,376.55,375.28,376.55,9700.0,375.35,376.55,375.28,376.55,9700.0
2018-08-28 15:45:00,376.24,377.05,376.09,376.92,7705.0,376.24,377.05,376.09,376.92,7705.0
2018-08-28 15:50:00,376.99,377.89,376.91,377.56,10119.0,376.99,377.89,376.91,377.56,10119.0
2018-08-28 15:55:00,377.81,378.46,377.51,378.19,18765.0,377.81,378.46,377.51,378.19,18765.0
2018-08-29 09:30:00,379.4,379.4,377.75,378.53,5260.0,379.4,379.4,377.75,378.53,5260.0
2018-08-29 09:35:00,378.53,379.4,378.11,379.17,3642.0,378.53,379.4,378.11,379.17,3642.0
2018-08-29 09:40:00,379.13,381.01,378.27,378.27,5794.0,379.13,381.01,378.27,378.27,5794.0
2018-08-29 09:45:00,378.56,378.56,376.53,377.71,3437.0,378.56,378.56,376.53,377.71,3437.0
2018-08-29 09:50:00,377.65,377.65,376.0,377.05,5230.0,377.65,377.65,376.0,377.05,5230.0
2018-08-29 09:55:00,377.7,377.7,375.82,375.96,1125.0,377.7,377.7,375.82,375.96,1125.0
2018-08-29 10:00:00,375.74,375.77,375.49,375.58,759.0,375.74,375.77,375.49,375.58,759.0
2018-08-29 10:05:00,375.58,376.65,375.58,376.5,3600.0,375.58,376.65,375.58,376.5,3600.0
2018-08-29 10:10:00,376.49,377.58,376.49,377.27,8615.0,376.49,377.58,376.49,377.27,8615.0
2018-08-29 10:15:00,377.27,377.58,376.3,376.32,10705.0,377.27,377.58,376.3,376.32,10705.0
2018-08-29 10:20:00,376.74,377.0,374.67,374.67,10750.0,376.74,377.0,374.67,374.67,10750.0
2018-08-29 10:25:00,374.11,375.61,374.0,375.61,3725.0,374.11,375.61,374.0,375.61,3725.0
2018-08-29 10:30:00,375.01,375.76,374.1,375.5,8623.0,375.01,375.76,374.1,375.5,8623.0
2018-08-29 10:35:00,374.93,376.0,374.71,375.45,10279.0,374.93,376.0,374.71,375.45,10279.0
2018-08-29 10:40:00,375.7,375.94,374.62,374.93,19559.0,375.7,375.94,374.62,374.93,19559.0
2018-08-29 10:45:00,374.62,376.44,374.61,376.0,7026.0,374.62,376.44,374.61,376.0,7026.0
2018-08-29 10:50:00,375.78,376.43,375.47,376.43,9891.0,375.78,376.43,375.47,376.43,9891.0
2018-08-29 10:55:00,376.9,376.9,376.27,376.33,2400.0,376.9,376.9,376.27,376.33,2400.0
2018-08-29 11:00:00,376.81,377.54,376.34,377.1,2200.0,376.81,377.54,376.34,377.1,2200.0
2018-08-29 11:05:00,377.49,377.49,375.74,375.74,5387.0,377.49,377.49,375.74,375.74,5387.0
2018-08-29 11:10:00,376.05,376.17,375.6,375.87,17128.0,376.05,376.17,375.6,375.87,17128.0
2018-08-29 11:15:00,375.91,376.53,375.84,376.41,2050.0,375.91,376.53,375.84,376.41,2050.0
2018-08-29 11:20:00,376.29,376.58,375.71,376.23,7324.0,376.29,376.58,375.71,376.23,7324.0
2018-08-29 11:25:00,376.4,376.57,376.0,376.49,7250.0,376.4,376.57,376.0,376.49,7250.0
2018-08-29 11:30:00,376.66,376.86,375.89,375.89,8577.0,376.66,376.86,375.89,375.89,8577.0
2018-08-29 11:35:00,376.08,376.08,375.26,375.26,3070.0,376.08,376.08,375.26,375.26,3070.0
2018-08-29 11:40:00,375.56,375.56,375.0,375.0,1300.0,375.56,375.56,375.0,375.0,1300.0
2018-08-29 11:45:00,375.18,375.86,375.0,375.0,2405.0,375.18,375.86,375.0,375.0,2405.0
2018-08-29 11:50:00,375.46,376.17,375.27,375.94,800.0,375.46,376.17,375.27,375.94,800.0
2018-08-29 11:55:00,375.57,376.39,375.57,376.37,1100.0,375.57,376.39,375.57,376.37,1100.0
2018-08-29 12:00:00,376.87,376.87,375.56,376.42,3800.0,376.87,376.87,375.56,376.42,3800.0
2018-08-29 12:05:00,376.57,377.05,376.57,377.05,2103.0,376.57,377.05,376.57,377.05,2103.0
2018-08-29 12:10:00,377.18,377.27,377.18,377.27,300.0,377.18,377.27,377.18,377.27,300.0
2018-08-29 12:15:00,376.84,377.67,376.8,377.03,1668.0,376.84,377.67,376.8,377.03,1668.0
2018-08-29 12:20:00,377.03,377.04,375.63,375.77,1500.0,377.03,377.04,375.63,375.77,1500.0
2018-08-29 12:25:00,376.17,376.57,375.75,375.78,1100.0,376.17,376.57,375.75,375.78,1100.0
2018-08-29 12:30:00,376.17,376.31,375.88,375.88,2000.0,376.17,376.31,375.88,375.88,2000.0
2018-08-29 12:35:00,375.98,376.67,375.79,376.35,8630.0,375.98,376.67,375.79,376.35,8630.0
2018-08-29 12:40:00,376.57,377.75,375.93,376.5,26109.0,376.57,377.75,375.93,376.5,26109.0
2018-08-29 12:45:00,376.43,377.48,375.91,377.16,9790.0,376.43,377.48,375.91,377.16,9790.0
2018-08-29 12:50:00,377.13,377.77,376.61,377.31,3996.0,377.13,377.77,376.61,377.31,3996.0
2018-08-29 12:55:00,377.05,377.4,376.5,376.5,5300.0,377.05,377.4,376.5,376.5,5300.0
2018-08-29 13:00:00,376.75,376.89,376.11,376.83,2876.0,376.75,376.89,376.11,376.83,2876.0
2018-08-29 13:05:00,376.81,377.1,376.53,377.1,400.0,376.81,377.1,376.53,377.1,400.0
2018-08-29 13:10:00,376.63,377.1,376.63,377.06,600.0,376.63,377.1,376.63,377.06,600.0
2018-08-29 13:15:00,377.14,377.26,376.75,377.25,492.0,377.14,377.26,376.75,377.25,492.0
2018-08-29 13:20:00,377.49,377.49,376.84,377.03,1000.0,377.49,377.49,376.84,377.03,1000.0
2018-08-29 13:25:00,376.79,377.34,376.79,377.3,5233.0,376.79,377.34,376.79,377.3,5233.0
2018-08-29 13:30:00,377.3,377.3,377.29,377.3,200.0,377.3,377.3,377.29,377.3,200.0
2018-08-29 13:35:00,377.3,377.53,376.97,377.25,5850.0,377.3,377.53,376.97,377.25,5850.0
2018-08-29 13:40:00,376.96,377.36,376.92,377.31,2600.0,376.96,377.36,376.92,377.31,2600.0
2018-08-29 13:45:00,377.35,377.38,375.26,375.44,9243.0,377.35,377.38,375.26,375.44,9243.0
2018-08-29 13:50:00,375.48,375.96,375.19,375.84,9000.0,375.48,375.96,375.19,375.84,9000.0
2018-08-29 13:55:00,375.84,377.19,375.08,376.93,25577.0,375.84,377.19,375.08,376.93,25577.0
2018-08-29 14:00:00,376.91,376.91,376.08,376.26,1581.0,376.91,376.91,376.08,376.26,1581.0
2018-08-29 14:05:00,376.31,376.31,375.8,376.19,1600.0,376.31,376.31,375.8,376.19,1600.0
2018-08-29 14:10:00,376.22,377.02,376.22,376.92,4074.0,376.22,377.02,376.22,376.92,4074.0
2018-08-29 14:15:00,376.96,377.2,376.64,376.64,1900.0,376.96,377.2,376.64,376.64,1900.0
2018-08-29 14:20:00,376.91,377.19,376.71,376.71,1000.0,376.91,377.19,376.71,376.71,1000.0
2018-08-29 14:25:00,376.96,376.97,376.3,376.74,2100.0,376.96,376.97,376.3,376.74,2100.0
2018-08-29 14:30:00,376.8,377.2,376.4,377.2,2485.0,376.8,377.2,376.4,377.2,2485.0
2018-08-29 14:35:00,376.9,377.23,376.57,377.06,3435.0,376.9,377.23,376.57,377.06,3435.0
2018-08-29 14:40:00,376.69,376.87,376.09,376.34,5511.0,376.69,376.87,376.09,376.34,5511.0
2018-08-29 14:45:00,376.3,376.72,376.09,376.72,5897.0,376.3,376.72,376.09,376.72,5897.0
2018-08-29 14:50:00,376.79,376.9,376.46,376.9,2300.0,376.79,376.9,376.46,376.9,2300.0
2018-08-29 14:55:00,376.65,377.14,376.63,376.76,1600.0,376.65,377.14,376.63,376.76,1600.0
2018-08-29 15:00:00,376.97,377.29,376.33,376.62,5900.0,376.97,377.29,376.33,376.62,5900.0
2018-08-29 15:05:00,376.59,376.65,376.22,376.5,2100.0,376.59,376.65,376.22,376.5,2100.0
2018-08-29 15:10:00,376.5,377.0,376.25,376.64,5910.0,376.5,377.0,376.25,376.64,5910.0
2018-08-29 15:15:00,376.73,377.29,376.36,376.4,3729.0,376.73,377.29,376.36,376.4,3729.0
2018-08-29 15:20:00,376.62,376.95,376.37,376.37,3896.0,376.62,376.95,376.37,376.37,3896.0
2018-08-29 15:25:00,376.38,377.19,376.38,377.19,3928.0,376.38,377.19,376.38,377.19,3928.0
2018-08-29 15:30:00,377.04,377.14,376.63,376.95,4114.0,377.04,377.14,376.63,376.95,4114.0
2018-08-29 15:35:00,376.58,376.8,376.32,376.54,3321.0,376.58,376.8,376.32,376.54,3321.0
2018-08-29 15:40:00,376.7,376.72,376.45,376.66,1803.0,376.7,376.72,376.45,376.66,1803.0
2018-08-29 15:45:00,376.49,377.63,376.49,377.35,7091.0,376.49,377.63,376.49,377.35,7091.0
2018-08-29 15:50:00,377.19,377.76,376.72,377.71,9250.0,377.19,377.76,376.72,377.71,9250.0
2018-08-29 15:55:00,377.65,378.06,377.06,377.49,22079.0,377.65,378.06,377.06,377.49,22079.0
2018-08-30 09:30:00,375.41,375.41,371.56,372.01,10160.0,375.41,375.41,371.56,372.01,10160.0
2018-08-30 09:35:00,371.57,371.57,367.42,367.99,25226.0,371.57,371.57,367.42,367.99,25226.0
2018-08-30 09:40:00,368.09,370.0,366.43,367.43,13696.0,368.09,370.0,366.43,367.43,13696.0
2018-08-30 09:45:00,367.45,367.82,362.07,362.07,16151.0,367.45,367.82,362.07,362.07,16151.0
2018-08-30 09:50:00,362.52,362.52,357.04,359.09,26422.0,362.52,362.52,357.04,359.09,26422.0
2018-08-30 09:55:00,359.58,359.99,356.64,357.05,20739.0,359.58,359.99,356.64,357.05,20739.0
2018-08-30 10:00:00,356.97,357.07,353.41,355.14,28158.0,356.97,357.07,353.41,355.14,28158.0
2018-08-30 10:05:00,355.0,356.63,354.32,355.82,26236.0,355.0,356.63,354.32,355.82,26236.0
2018-08-30 10:10:00,355.5,359.53,355.5,359.53,16785.0,355.5,359.53,355.5,359.53,16785.0
2018-08-30 10:15:00,359.41,361.11,359.19,359.81,25313.0,359.41,361.11,359.19,359.81,25313.0
2018-08-30 10:20:00,359.77,359.77,357.14,357.55,10653.0,359.77,359.77,357.14,357.55,10653.0
2018-08-30 10:25:00,357.76,358.82,357.76,358.0,9222.0,357.76,358.82,357.76,358.0,9222.0
2018-08-30 10:30:00,357.28,358.39,356.7,357.01,16992.0,357.28,358.39,356.7,357.01,16992.0
2018-08-30 10:35:00,357.02,357.37,355.85,356.31,9681.0,357.02,357.37,355.85,356.31,9681.0
2018-08-30 10:40:00,356.21,356.24,354.0,354.69,15124.0,356.21,356.24,354.0,354.69,15124.0
2018-08-30 10:45:00,354.88,355.08,354.26,354.55,10588.0,354.88,355.08,354.26,354.55,10588.0
2018-08-30 10:50:00,354.66,354.67,352.92,352.92,8396.0,354.66,354.67,352.92,352.92,8396.0
2018-08-30 10:55:00,352.6,353.8,352.6,353.19,6408.0,352.6,353.8,352.6,353.19,6408.0
2018-08-30 11:00:00,353.19,354.62,353.16,354.3,7387.0,353.19,354.62,353.16,354.3,7387.0
2018-08-30 11:05:00,354.08,354.48,352.01,352.12,18987.0,354.08,354.48,352.01,352.12,18987.0
2018-08-30 11:10:00,352.28,352.28,350.66,351.72,22029.0,352.28,352.28,350.66,351.72,22029.0
2018-08-30 11:15:00,351.57,352.46,351.0,351.0,24561.0,351.57,352.46,351.0,351.0,24561.0
2018-08-30 11:20:00,351.01,351.31,350.01,350.71,7525.0,351.01,351.31,350.01,350.71,7525.0
2018-08-30 11:25:00,351.09,351.9,351.03,351.3,5647.0,351.09,351.9,351.03,351.3,5647.0
2018-08-30 11:30:00,351.59,351.64,348.88,349.69,17407.0,351.59,351.64,348.88,349.69,17407.0
2018-08-30 11:35:00,349.72,349.84,348.51,349.25,6857.0,349.72,349.84,348.51,349.25,6857.0
2018-08-30 11:40:00,349.4,349.4,348.67,348.81,17104.0,349.4,349.4,348.67,348.81,17104.0
2018-08-30 11:45:00,349.03,350.07,348.79,349.35,13619.0,349.03,350.07,348.79,349.35,13619.0
2018-08-30 11:50:00,349.74,350.21,348.74,348.78,14276.0,349.74,350.21,348.74,348.78,14276.0
2018-08-30 11:55:00,348.86,349.59,348.37,348.51,35298.0,348.86,349.59,348.37,348.51,35298.0
2018-08-30 12:00:00,348.55,349.0,348.19,348.38,11208.0,348.55,349.0,348.19,348.38,11208.0
2018-08-30 12:05:00,348.38,348.9,348.06,348.64,22301.0,348.38,348.9,348.06,348.64,22301.0
2018-08-30 12:10:00,348.6,348.97,348.48,348.69,5505.0,348.6,348.97,348.48,348.69,5505.0
2018-08-30 12:15:00,348.74,348.97,348.56,348.84,3500.0,348.74,348.97,348.56,348.84,3500.0
2018-08-30 12:20:00,348.55,348.87,348.31,348.55,15384.0,348.55,348.87,348.31,348.55,15384.0
2018-08-30 12:25:00,348.55,348.96,348.32,348.39,10000.0,348.55,348.96,348.32,348.39,10000.0
2018-08-30 12:30:00,348.39,348.83,348.24,348.83,8461.0,348.39,348.83,348.24,348.83,8461.0
2018-08-30 12:35:00,348.84,348.84,348.64,348.75,2298.0,348.84,348.84,348.64,348.75,2298.0
2018-08-30 12:40:00,348.77,350.54,348.52,350.52,11552.0,348.77,350.54,348.52,350.52,11552.0
2018-08-30 12:45:00,350.52,350.69,348.51,348.51,11448.0,350.52,350.69,348.51,348.51,11448.0
2018-08-30 12:50:00,348.57,349.72,348.12,348.53,8800.0,348.57,349.72,348.12,348.53,8800.0
2018-08-30 12:55:00,348.63,349.17,348.24,348.78,9151.0,348.63,349.17,348.24,348.78,9151.0
2018-08-30 13:00:00,348.78,349.6,348.78,349.06,8611.0,348.78,349.6,348.78,349.06,8611.0
2018-08-30 13:05:00,349.06,349.38,348.5,348.72,9587.0,349.06,349.38,348.5,348.72,9587.0
2018-08-30 13:10:00,348.94,349.08,348.49,348.96,7751.0,348.94,349.08,348.49,348.96,7751.0
2018-08-30 13:15:00,348.96,349.22,348.75,349.12,7400.0,348.96,349.22,348.75,349.12,7400.0
2018-08-30 13:20:00,349.12,350.04,349.11,350.04,18427.0,349.12,350.04,349.11,350.04,18427.0
2018-08-30 13:25:00,349.96,350.14,348.5,348.51,8480.0,349.96,350.14,348.5,348.51,8480.0
2018-08-30 13:30:00,348.6,348.9,348.22,348.73,8815.0,348.6,348.9,348.22,348.73,8815.0
2018-08-30 13:35:00,348.67,348.72,347.93,348.6,23640.0,348.67,348.72,347.93,348.6,23640.0
2018-08-30 13:40:00,348.57,349.17,348.31,348.68,12726.0,348.57,349.17,348.31,348.68,12726.0
2018-08-30 13:45:00,348.94,349.5,348.67,349.5,3069.0,348.94,349.5,348.67,349.5,3069.0
2018-08-30 13:50:00,349.27,349.48,348.37,348.44,8428.0,349.27,349.48,348.37,348.44,8428.0
2018-08-30 13:55:00,348.4,348.87,348.4,348.74,3765.0,348.4,348.87,348.4,348.74,3765.0
2018-08-30 14:00:00,348.48,349.01,348.47,348.72,4249.0,348.48,349.01,348.47,348.72,4249.0
2018-08-30 14:05:00,349.04,349.28,348.4,348.4,17388.0,349.04,349.28,348.4,348.4,17388.0
2018-08-30 14:10:00,348.69,349.04,348.21,348.62,19546.0,348.69,349.04,348.21,348.62,19546.0
2018-08-30 14:15:00,348.68,348.75,345.61,345.71,34896.0,348.68,348.75,345.61,345.71,34896.0
2018-08-30 14:20:00,345.8,346.61,345.17,346.61,16368.0,345.8,346.61,345.17,346.61,16368.0
2018-08-30 14:25:00,346.9,347.59,345.52,347.23,11722.0,346.9,347.59,345.52,347.23,11722.0
2018-08-30 14:30:00,347.06,348.52,347.0,348.13,10586.0,347.06,348.52,347.0,348.13,10586.0
2018-08-30 14:35:00,348.33,350.46,348.19,349.69,10073.0,348.33,350.46,348.19,349.69,10073.0
2018-08-30 14:40:00,349.68,349.68,348.77,348.77,1225.0,349.68,349.68,348.77,348.77,1225.0
2018-08-30 14:45:00,348.75,350.06,348.7,348.94,8600.0,348.75,350.06,348.7,348.94,8600.0
2018-08-30 14:50:00,348.64,348.88,348.07,348.79,30372.0,348.64,348.88,348.07,348.79,30372.0
2018-08-30 14:55:00,348.79,349.0,348.59,348.59,2571.0,348.79,349.0,348.59,348.59,2571.0
2018-08-30 15:00:00,348.55,348.6,346.35,346.65,209224.0,348.55,348.6,346.35,346.65,209224.0
2018-08-30 15:05:00,346.6,348.4,345.78,347.99,10883.0,346.6,348.4,345.78,347.99,10883.0
2018-08-30 15:10:00,348.0,348.2,346.89,346.9,23205.0,348.0,348.2,346.89,346.9,23205.0
2018-08-30 15:15:00,346.82,347.7,346.5,347.26,13965.0,346.82,347.7,346.5,347.26,13965.0
2018-08-30 15:20:00,347.26,347.27,346.4,346.75,9400.0,347.26,347.27,346.4,346.75,9400.0
2018-08-30 15:25:00,346.77,346.89,345.54,346.18,27044.0,346.77,346.89,345.54,346.18,27044.0
2018-08-30 15:30:00,346.08,346.36,345.05,345.25,28503.0,346.08,346.36,345.05,345.25,28503.0
2018-08-30 15:35:00,345.22,345.35,342.77,343.18,25443.0,345.22,345.35,342.77,343.18,25443.0
2018-08-30 15:40:00,343.03,343.03,341.05,341.19,44527.0,343.03,343.03,341.05,341.19,44527.0
2018-08-30 15:45:00,341.19,342.31,340.14,340.14,42246.0,341.19,342.31,340.14,340.14,42246.0
2018-08-30 15:50:00,340.14,340.94,339.33,340.44,68742.0,340.14,340.94,339.33,340.44,68742.0
2018-08-30 15:55:00,340.32,340.72,339.44,340.01,95555.0,340.32,340.72,339.44,340.01,95555.0
2018-08-31 09:30:00,338.44,343.37,338.44,342.68,22810.0,338.44,343.37,338.44,342.68,22810.0
2018-08-31 09:35:00,342.5,342.68,339.05,341.71,6306.0,342.5,342.68,339.05,341.71,6306.0
2018-08-31 09:40:00,341.36,341.79,339.0,339.0,4590.0,341.36,341.79,339.0,339.0,4590.0
2018-08-31 09:45:00,338.85,340.89,338.77,340.89,13670.0,338.85,340.89,338.77,340.89,13670.0
2018-08-31 09:50:00,340.56,342.85,340.56,342.18,13865.0,340.56,342.85,340.56,342.18,13865.0
2018-08-31 09:55:00,342.19,342.3,341.11,342.3,15164.0,342.19,342.3,341.11,342.3,15164.0
2018-08-31 10:00:00,341.96,342.83,340.64,342.83,11898.0,341.96,342.83,340.64,342.83,11898.0
2018-08-31 10:05:00,342.78,343.0,340.02,342.56,17950.0,342.78,343.0,340.02,342.56,17950.0
2018-08-31 10:10:00,342.33,342.49,340.91,340.91,11588.0,342.33,342.49,340.91,340.91,11588.0
2018-08-31 10:15:00,340.06,341.0,340.0,340.3,10196.0,340.06,341.0,340.0,340.3,10196.0
2018-08-31 10:20:00,340.0,340.0,339.0,339.6,5481.0,340.0,340.0,339.0,339.6,5481.0
2018-08-31 10:25:00,339.39,340.0,337.59,338.46,40093.0,339.39,340.0,337.59,338.46,40093.0
2018-08-31 10:30:00,337.96,338.89,337.16,337.65,11923.0,337.96,338.89,337.16,337.65,11923.0
2018-08-31 10:35:00,337.72,339.22,337.59,338.89,16051.0,337.72,339.22,337.59,338.89,16051.0
2018-08-31 10:40:00,339.03,339.74,338.43,338.43,11222.0,339.03,339.74,338.43,338.43,11222.0
2018-08-31 10:45:00,338.43,338.43,337.6,338.35,5192.0,338.43,338.43,337.6,338.35,5192.0
2018-08-31 10:50:00,338.35,338.35,338.14,338.3,5827.0,338.35,338.35,338.14,338.3,5827.0
2018-08-31 10:55:00,338.29,338.29,337.6,337.8,6371.0,338.29,338.29,337.6,337.8,6371.0
2018-08-31 11:00:00,337.8,339.46,337.79,339.21,4379.0,337.8,339.46,337.79,339.21,4379.0
2018-08-31 11:05:00,339.38,339.38,338.55,339.0,4294.0,339.38,339.38,338.55,339.0,4294.0
2018-08-31 11:10:00,338.82,339.46,338.82,339.46,1400.0,338.82,339.46,338.82,339.46,1400.0
2018-08-31 11:15:00,339.38,341.07,339.38,341.07,1545.0,339.38,341.07,339.38,341.07,1545.0
2018-08-31 11:20:00,341.05,341.13,340.15,340.77,10740.0,341.05,341.13,340.15,340.77,10740.0
2018-08-31 11:25:00,340.84,340.99,340.84,340.99,400.0,340.84,340.99,340.84,340.99,400.0
2018-08-31 11:30:00,340.88,341.65,340.69,341.65,2944.0,340.88,341.65,340.69,341.65,2944.0
2018-08-31 11:35:00,341.23,342.47,341.19,341.67,6865.0,341.23,342.47,341.19,341.67,6865.0
2018-08-31 11:40:00,341.54,341.72,340.05,340.05,2604.0,341.54,341.72,340.05,340.05,2604.0
2018-08-31 11:45:00,339.85,339.85,338.88,339.25,1923.0,339.85,339.85,338.88,339.25,1923.0
2018-08-31 11:50:00,339.05,339.16,338.51,338.68,36118.0,339.05,339.16,338.51,338.68,36118.0
2018-08-31 11:55:00,338.7,339.1,338.55,338.82,8030.0,338.7,339.1,338.55,338.82,8030.0
2018-08-31 12:00:00,338.77,338.77,337.6,338.05,15342.0,338.77,338.77,337.6,338.05,15342.0
2018-08-31 12:05:00,338.01,338.78,337.8,338.61,17408.0,338.01,338.78,337.8,338.61,17408.0
2018-08-31 12:10:00,338.85,338.85,338.85,338.85,768.0,338.85,338.85,338.85,338.85,768.0
2018-08-31 12:15:00,339.84,340.36,339.66,339.99,2239.0,339.84,340.36,339.66,339.99,2239.0
2018-08-31 12:20:00,339.79,340.86,339.78,339.89,2050.0,339.79,340.86,339.78,339.89,2050.0
2018-08-31 12:25:00,339.88,340.8,339.87,340.18,1395.0,339.88,340.8,339.87,340.18,1395.0
2018-08-31 12:30:00,340.45,340.47,340.01,340.46,800.0,340.45,340.47,340.01,340.46,800.0
2018-08-31 12:35:00,340.87,341.05,340.87,341.05,300.0,340.87,341.05,340.87,341.05,300.0
2018-08-31 12:40:00,341.45,342.32,341.29,341.34,5450.0,341.45,342.32,341.29,341.34,5450.0
2018-08-31 12:45:00,341.11,341.2,340.51,340.63,5400.0,341.11,341.2,340.51,340.63,5400.0
2018-08-31 12:50:00,341.02,341.23,339.52,340.28,9547.0,341.02,341.23,339.52,340.28,9547.0
2018-08-31 12:55:00,340.56,340.81,339.89,340.01,6785.0,340.56,340.81,339.89,340.01,6785.0
2018-08-31 13:00:00,339.98,340.17,339.68,340.06,6104.0,339.98,340.17,339.68,340.06,6104.0
2018-08-31 13:05:00,339.89,340.42,339.89,340.22,1400.0,339.89,340.42,339.89,340.22,1400.0
2018-08-31 13:10:00,340.33,340.33,339.84,340.0,2008.0,340.33,340.33,339.84,340.0,2008.0
2018-08-31 13:15:00,340.28,340.34,339.98,340.0,1518.0,340.28,340.34,339.98,340.0,1518.0
2018-08-31 13:20:00,340.0,340.0,339.85,340.0,1100.0,340.0,340.0,339.85,340.0,1100.0
2018-08-31 13:25:00,340.14,340.24,339.86,340.09,5507.0,340.14,340.24,339.86,340.09,5507.0
2018-08-31 13:30:00,340.1,340.22,339.63,339.85,11388.0,340.1,340.22,339.63,339.85,11388.0
2018-08-31 13:35:00,339.93,340.04,339.88,339.97,3335.0,339.93,340.04,339.88,339.97,3335.0
2018-08-31 13:40:00,339.8,339.83,339.55,339.71,900.0,339.8,339.83,339.55,339.71,900.0
2018-08-31 13:45:00,339.71,340.16,339.71,340.07,950.0,339.71,340.16,339.71,340.07,950.0
2018-08-31 13:50:00,340.0,340.18,339.75,339.97,4330.0,340.0,340.18,339.75,339.97,4330.0
2018-08-31 13:55:00,340.0,340.1,339.72,339.88,6513.0,340.0,340.1,339.72,339.88,6513.0
2018-08-31 14:00:00,339.97,339.98,337.76,338.41,6168.0,339.97,339.98,337.76,338.41,6168.0
2018-08-31 14:05:00,338.75,338.75,337.33,337.56,4355.0,338.75,338.75,337.33,337.56,4355.0
2018-08-31 14:10:00,337.68,338.11,337.5,337.5,2000.0,337.68,338.11,337.5,337.5,2000.0
2018-08-31 14:15:00,337.16,338.25,336.55,338.25,4356.0,337.16,338.25,336.55,338.25,4356.0
2018-08-31 14:20:00,338.16,338.16,337.81,337.81,600.0,338.16,338.16,337.81,337.81,600.0
2018-08-31 14:25:00,337.92,338.68,337.8,338.25,700.0,337.92,338.68,337.8,338.25,700.0
2018-08-31 14:30:00,338.45,339.11,338.45,338.81,2110.0,338.45,339.11,338.45,338.81,2110.0
2018-08-31 14:35:00,338.87,339.0,338.66,338.67,2498.0,338.87,339.0,338.66,338.67,2498.0
2018-08-31 14:40:00,338.7,339.96,338.7,339.62,29004.0,338.7,339.96,338.7,339.62,29004.0
2018-08-31 14:45:00,339.74,339.88,339.53,339.84,3100.0,339.74,339.88,339.53,339.84,3100.0
2018-08-31 14:50:00,339.87,340.0,339.3,339.88,7817.0,339.87,340.0,339.3,339.88,7817.0
2018-08-31 14:55:00,339.71,339.81,339.5,339.79,11038.0,339.71,339.81,339.5,339.79,11038.0
2018-08-31 15:00:00,339.66,340.0,339.46,339.64,6828.0,339.66,340.0,339.46,339.64,6828.0
2018-08-31 15:05:00,339.66,339.95,339.65,339.9,3283.0,339.66,339.95,339.65,339.9,3283.0
2018-08-31 15:10:00,339.92,339.92,339.19,339.8,4405.0,339.92,339.92,339.19,339.8,4405.0
2018-08-31 15:15:00,339.82,339.9,337.02,337.41,5746.0,339.82,339.9,337.02,337.41,5746.0
2018-08-31 15:20:00,337.41,339.31,337.21,338.94,9727.0,337.41,339.31,337.21,338.94,9727.0
2018-08-31 15:25:00,338.94,339.62,338.89,339.46,7550.0,338.94,339.62,338.89,339.46,7550.0
2018-08-31 15:30:00,339.46,339.46,338.6,339.46,15959.0,339.46,339.46,338.6,339.46,15959.0
2018-08-31 15:35:00,339.41,339.77,338.9,338.9,27700.0,339.41,339.77,338.9,338.9,27700.0
2018-08-31 15:40:00,338.9,339.96,338.9,339.7,7389.0,338.9,339.96,338.9,339.7,7389.0
2018-08-31 15:45:00,339.74,340.0,339.13,339.13,11931.0,339.74,340.0,339.13,339.13,11931.0
2018-08-31 15:50:00,339.43,340.18,339.42,339.75,12416.0,339.43,340.18,339.42,339.75,12416.0
2018-08-31 15:55:00,339.82,342.42,339.67,342.41,63470.0,339.82,342.42,339.67,342.41,63470.0
2018-09-04 09:30:00,340.0,340.0,336.97,338.31,14537.0,340.0,340.0,336.97,338.31,14537.0
2018-09-04 09:35:00,338.44,339.78,337.0,338.73,21290.0,338.44,339.78,337.0,338.73,21290.0
2018-09-04 09:40:00,338.32,340.27,337.7,340.27,11862.0,338.32,340.27,337.7,340.27,11862.0
2018-09-04 09:45:00,340.81,341.98,340.34,340.85,5762.0,340.81,341.98,340.34,340.85,5762.0
2018-09-04 09:50:00,341.0,341.5,339.98,341.04,3874.0,341.0,341.5,339.98,341.04,3874.0
2018-09-04 09:55:00,341.25,342.52,341.06,342.1,4051.0,341.25,342.52,341.06,342.1,4051.0
2018-09-04 10:00:00,342.5,343.45,342.18,342.81,6621.0,342.5,343.45,342.18,342.81,6621.0
2018-09-04 10:05:00,342.81,345.21,342.8,345.2,20561.0,342.81,345.21,342.8,345.2,20561.0
2018-09-04 10:10:00,345.36,345.6,343.22,343.32,7117.0,345.36,345.6,343.22,343.32,7117.0
2018-09-04 10:15:00,344.24,344.24,342.53,343.1,5577.0,344.24,344.24,342.53,343.1,5577.0
2018-09-04 10:20:00,343.14,344.36,342.4,343.87,9630.0,343.14,344.36,342.4,343.87,9630.0
2018-09-04 10:25:00,343.88,344.33,342.32,342.9,6921.0,343.88,344.33,342.32,342.9,6921.0
2018-09-04 10:30:00,342.88,343.03,342.47,343.0,6253.0,342.88,343.03,342.47,343.0,6253.0
2018-09-04 10:35:00,342.26,343.02,342.26,342.62,4172.0,342.26,343.02,342.26,342.62,4172.0
2018-09-04 10:40:00,342.93,343.37,342.58,342.94,3892.0,342.93,343.37,342.58,342.94,3892.0
2018-09-04 10:45:00,342.91,343.94,342.51,343.52,3000.0,342.91,343.94,342.51,343.52,3000.0
2018-09-04 10:50:00,343.27,343.68,342.31,343.0,4880.0,343.27,343.68,342.31,343.0,4880.0
2018-09-04 10:55:00,342.7,343.67,342.7,343.48,14031.0,342.7,343.67,342.7,343.48,14031.0
2018-09-04 11:00:00,343.55,343.55,342.09,343.13,3890.0,343.55,343.55,342.09,343.13,3890.0
2018-09-04 11:05:00,343.22,343.22,342.42,342.79,2662.0,343.22,343.22,342.42,342.79,2662.0
2018-09-04 11:10:00,343.0,343.01,342.8,342.8,700.0,343.0,343.01,342.8,342.8,700.0
2018-09-04 11:15:00,342.87,343.29,342.73,343.01,3388.0,342.87,343.29,342.73,343.01,3388.0
2018-09-04 11:20:00,343.42,344.06,343.42,343.77,970.0,343.42,344.06,343.42,343.77,970.0
2018-09-04 11:25:00,343.42,343.57,342.85,342.92,2400.0,343.42,343.57,342.85,342.92,2400.0
2018-09-04 11:30:00,342.9,343.84,342.73,343.0,11280.0,342.9,343.84,342.73,343.0,11280.0
2018-09-04 11:35:00,343.2,343.22,343.2,343.22,428.0,343.2,343.22,343.2,343.22,428.0
2018-09-04 11:40:00,342.91,343.55,342.29,343.55,5729.0,342.91,343.55,342.29,343.55,5729.0
2018-09-04 11:45:00,343.19,344.14,343.12,343.6,3989.0,343.19,344.14,343.12,343.6,3989.0
2018-09-04 11:50:00,343.6,343.73,342.85,342.85,1386.0,343.6,343.73,342.85,342.85,1386.0
2018-09-04 11:55:00,342.86,344.02,342.83,343.47,16013.0,342.86,344.02,342.83,343.47,16013.0
2018-09-04 12:00:00,343.67,344.25,342.59,342.59,5192.0,343.67,344.25,342.59,342.59,5192.0
2018-09-04 12:05:00,342.74,343.37,342.25,343.0,15898.0,342.74,343.37,342.25,343.0,15898.0
2018-09-04 12:10:00,343.12,343.29,342.01,342.01,17002.0,343.12,343.29,342.01,342.01,17002.0
2018-09-04 12:15:00,341.99,342.0,341.18,341.18,1900.0,341.99,342.0,341.18,341.18,1900.0
2018-09-04 12:20:00,341.0,341.33,340.44,340.84,14782.0,341.0,341.33,340.44,340.84,14782.0
2018-09-04 12:25:00,340.99,341.32,340.42,341.3,16834.0,340.99,341.32,340.42,341.3,16834.0
2018-09-04 12:30:00,341.3,341.39,340.71,341.06,8246.0,341.3,341.39,340.71,341.06,8246.0
2018-09-04 12:35:00,341.05,341.2,340.73,341.0,14291.0,341.05,341.2,340.73,341.0,14291.0
2018-09-04 12:40:00,340.98,341.16,340.64,341.09,8360.0,340.98,341.16,340.64,341.09,8360.0
2018-09-04 12:45:00,341.17,341.31,340.86,341.07,6907.0,341.17,341.31,340.86,341.07,6907.0
2018-09-04 12:50:00,341.16,341.44,341.12,341.12,3456.0,341.16,341.44,341.12,341.12,3456.0
2018-09-04 12:55:00,341.0,341.19,340.91,341.07,8860.0,341.0,341.19,340.91,341.07,8860.0
2018-09-04 13:00:00,341.16,341.37,340.92,341.22,6141.0,341.16,341.37,340.92,341.22,6141.0
2018-09-04 13:05:00,341.2,341.41,341.07,341.17,1800.0,341.2,341.41,341.07,341.17,1800.0
2018-09-04 13:10:00,341.34,341.76,341.12,341.59,3704.0,341.34,341.76,341.12,341.59,3704.0
2018-09-04 13:15:00,341.53,341.69,340.83,341.51,3028.0,341.53,341.69,340.83,341.51,3028.0
2018-09-04 13:20:00,341.19,341.2,339.32,339.83,10923.0,341.19,341.2,339.32,339.83,10923.0
2018-09-04 13:25:00,340.06,340.22,339.82,340.18,11703.0,340.06,340.22,339.82,340.18,11703.0
2018-09-04 13:30:00,340.04,340.24,339.84,340.06,7022.0,340.04,340.24,339.84,340.06,7022.0
2018-09-04 13:35:00,339.96,340.23,339.82,339.98,5100.0,339.96,340.23,339.82,339.98,5100.0
2018-09-04 13:40:00,339.99,340.3,339.61,339.86,20646.0,339.99,340.3,339.61,339.86,20646.0
2018-09-04 13:45:00,339.86,340.15,339.84,339.91,5140.0,339.86,340.15,339.84,339.91,5140.0
2018-09-04 13:50:00,340.1,340.23,339.92,340.23,3469.0,340.1,340.23,339.92,340.23,3469.0
2018-09-04 13:55:00,340.17,340.34,340.1,340.1,2664.0,340.17,340.34,340.1,340.1,2664.0
2018-09-04 14:00:00,340.23,340.4,339.84,340.0,7106.0,340.23,340.4,339.84,340.0,7106.0
2018-09-04 14:05:00,340.06,340.3,339.87,340.05,7905.0,340.06,340.3,339.87,340.05,7905.0
2018-09-04 14:10:00,339.95,340.18,339.47,340.18,15148.0,339.95,340.18,339.47,340.18,15148.0
2018-09-04 14:15:00,340.13,340.53,339.99,340.53,1400.0,340.13,340.53,339.99,340.53,1400.0
2018-09-04 14:20:00,340.41,340.87,340.3,340.71,2258.0,340.41,340.87,340.3,340.71,2258.0
2018-09-04 14:25:00,340.59,341.0,340.57,340.83,1200.0,340.59,341.0,340.57,340.83,1200.0
2018-09-04 14:30:00,340.92,341.57,340.8,341.48,1418.0,340.92,341.57,340.8,341.48,1418.0
2018-09-04 14:35:00,341.72,341.75,341.7,341.7,1092.0,341.72,341.75,341.7,341.7,1092.0
2018-09-04 14:40:00,341.83,342.16,341.77,342.16,1910.0,341.83,342.16,341.77,342.16,1910.0
2018-09-04 14:45:00,342.68,342.72,341.88,341.96,3307.0,342.68,342.72,341.88,341.96,3307.0
2018-09-04 14:50:00,342.21,342.89,342.0,342.61,1289.0,342.21,342.89,342.0,342.61,1289.0
2018-09-04 14:55:00,342.78,342.89,342.5,342.7,600.0,342.78,342.89,342.5,342.7,600.0
2018-09-04 15:00:00,342.78,342.91,342.5,342.91,900.0,342.78,342.91,342.5,342.91,900.0
2018-09-04 15:05:00,342.97,343.66,342.96,343.66,3749.0,342.97,343.66,342.96,343.66,3749.0
2018-09-04 15:10:00,343.65,343.68,342.85,343.0,2635.0,343.65,343.68,342.85,343.0,2635.0
2018-09-04 15:15:00,343.0,343.06,342.07,343.03,3522.0,343.0,343.06,342.07,343.03,3522.0
2018-09-04 15:20:00,342.94,343.07,342.2,342.24,7665.0,342.94,343.07,342.2,342.24,7665.0
2018-09-04 15:25:00,342.52,342.52,342.2,342.2,200.0,342.52,342.52,342.2,342.2,200.0
2018-09-04 15:30:00,341.92,342.43,341.88,342.02,4100.0,341.92,342.43,341.88,342.02,4100.0
2018-09-04 15:35:00,342.0,342.07,341.68,342.07,2700.0,342.0,342.07,341.68,342.07,2700.0
2018-09-04 15:40:00,342.0,342.35,341.65,342.35,4900.0,342.0,342.35,341.65,342.35,4900.0
2018-09-04 15:45:00,342.17,342.18,341.8,342.02,4681.0,342.17,342.18,341.8,342.02,4681.0
2018-09-04 15:50:00,342.06,342.21,341.81,342.15,21677.0,342.06,342.21,341.81,342.15,21677.0
2018-09-04 15:55:00,342.09,342.27,341.81,342.25,27549.0,342.09,342.27,341.81,342.25,27549.0
2018-09-05 09:30:00,339.91,340.69,335.18,336.44,16754.0,339.91,340.69,335.18,336.44,16754.0
2018-09-05 09:35:00,336.56,338.3,332.0,332.75,38375.0,336.56,338.3,332.0,332.75,38375.0
2018-09-05 09:40:00,332.81,336.86,331.7,335.46,4910.0,332.81,336.86,331.7,335.46,4910.0
2018-09-05 09:45:00,335.75,336.0,332.88,333.4,7009.0,335.75,336.0,332.88,333.4,7009.0
2018-09-05 09:50:00,334.41,335.0,332.02,333.03,41787.0,334.41,335.0,332.02,333.03,41787.0
2018-09-05 09:55:00,333.0,333.35,330.5,330.96,7921.0,333.0,333.35,330.5,330.96,7921.0
2018-09-05 10:00:00,330.91,332.04,330.35,331.05,15717.0,330.91,332.04,330.35,331.05,15717.0
2018-09-05 10:05:00,331.05,331.05,327.97,329.22,18246.0,331.05,331.05,327.97,329.22,18246.0
2018-09-05 10:10:00,328.71,329.15,325.74,325.84,11830.0,328.71,329.15,325.74,325.84,11830.0
2018-09-05 10:15:00,325.87,326.72,324.94,326.22,11235.0,325.87,326.72,324.94,326.22,11235.0
2018-09-05 10:20:00,326.22,326.22,323.57,323.8,22768.0,326.22,326.22,323.57,323.8,22768.0
2018-09-05 10:25:00,323.95,325.52,323.12,325.0,16163.0,323.95,325.52,323.12,325.0,16163.0
2018-09-05 10:30:00,325.0,325.0,323.53,323.76,23613.0,325.0,325.0,323.53,323.76,23613.0
2018-09-05 10:35:00,323.52,324.42,323.52,323.89,8680.0,323.52,324.42,323.52,323.89,8680.0
2018-09-05 10:40:00,323.84,325.07,323.01,324.82,16335.0,323.84,325.07,323.01,324.82,16335.0
2018-09-05 10:45:00,324.81,326.21,324.44,325.59,18049.0,324.81,326.21,324.44,325.59,18049.0
2018-09-05 10:50:00,325.77,325.97,325.43,325.48,5843.0,325.77,325.97,325.43,325.48,5843.0
2018-09-05 10:55:00,325.38,327.47,325.16,327.09,18655.0,325.38,327.47,325.16,327.09,18655.0
2018-09-05 11:00:00,327.16,327.42,325.69,325.7,20114.0,327.16,327.42,325.69,325.7,20114.0
2018-09-05 11:05:00,325.7,326.23,324.51,326.01,6095.0,325.7,326.23,324.51,326.01,6095.0
2018-09-05 11:10:00,325.7,325.78,324.36,324.36,1243.0,325.7,325.78,324.36,324.36,1243.0
2018-09-05 11:15:00,324.33,325.25,323.79,324.87,13798.0,324.33,325.25,323.79,324.87,13798.0
2018-09-05 11:20:00,325.04,326.95,325.03,326.5,3664.0,325.04,326.95,325.03,326.5,3664.0
2018-09-05 11:25:00,326.68,326.69,326.01,326.4,1210.0,326.68,326.69,326.01,326.4,1210.0
2018-09-05 11:30:00,326.5,327.12,326.44,326.44,3500.0,326.5,327.12,326.44,326.44,3500.0
2018-09-05 11:35:00,326.25,326.25,324.98,325.8,6440.0,326.25,326.25,324.98,325.8,6440.0
2018-09-05 11:40:00,325.69,325.69,324.38,324.51,6384.0,325.69,325.69,324.38,324.51,6384.0
2018-09-05 11:45:00,324.6,325.5,324.5,325.3,7460.0,324.6,325.5,324.5,325.3,7460.0
2018-09-05 11:50:00,325.6,326.91,325.57,326.36,6272.0,325.6,326.91,325.57,326.36,6272.0
2018-09-05 11:55:00,326.6,326.75,325.41,325.41,2157.0,326.6,326.75,325.41,325.41,2157.0
2018-09-05 12:00:00,325.26,326.01,325.14,326.01,7804.0,325.26,326.01,325.14,326.01,7804.0
2018-09-05 12:05:00,326.21,327.18,326.1,327.17,4244.0,326.21,327.18,326.1,327.17,4244.0
2018-09-05 12:10:00,327.54,327.54,326.81,326.85,3600.0,327.54,327.54,326.81,326.85,3600.0
2018-09-05 12:15:00,326.3,326.44,326.3,326.38,500.0,326.3,326.44,326.3,326.38,500.0
2018-09-05 12:20:00,326.77,326.96,326.3,326.75,7999.0,326.77,326.96,326.3,326.75,7999.0
2018-09-05 12:25:00,326.88,328.2,326.88,327.68,6745.0,326.88,328.2,326.88,327.68,6745.0
2018-09-05 12:30:00,328.04,329.77,328.04,329.15,10534.0,328.04,329.77,328.04,329.15,10534.0
2018-09-05 12:35:00,329.34,330.27,329.11,330.27,15533.0,329.34,330.27,329.11,330.27,15533.0
2018-09-05 12:40:00,330.28,330.51,329.79,330.22,5099.0,330.28,330.51,329.79,330.22,5099.0
2018-09-05 12:45:00,329.94,330.04,329.53,329.54,1750.0,329.94,330.04,329.53,329.54,1750.0
2018-09-05 12:50:00,329.58,329.58,328.09,328.9,9335.0,329.58,329.58,328.09,328.9,9335.0
2018-09-05 12:55:00,328.88,329.17,328.51,328.51,4795.0,328.88,329.17,328.51,328.51,4795.0
2018-09-05 13:00:00,328.51,328.51,327.71,327.72,3598.0,328.51,328.51,327.71,327.72,3598.0
2018-09-05 13:05:00,327.89,327.9,327.42,327.83,5112.0,327.89,327.9,327.42,327.83,5112.0
2018-09-05 13:10:00,327.54,327.72,327.02,327.71,2977.0,327.54,327.72,327.02,327.71,2977.0
2018-09-05 13:15:00,327.56,327.92,327.55,327.78,1083.0,327.56,327.92,327.55,327.78,1083.0
2018-09-05 13:20:00,327.7,327.7,327.38,327.38,1000.0,327.7,327.7,327.38,327.38,1000.0
2018-09-05 13:25:00,327.25,327.25,326.86,326.86,500.0,327.25,327.25,326.86,326.86,500.0
2018-09-05 13:30:00,326.93,327.38,326.93,327.02,2214.0,326.93,327.38,326.93,327.02,2214.0
2018-09-05 13:35:00,327.16,327.17,326.3,326.3,1629.0,327.16,327.17,326.3,326.3,1629.0
2018-09-05 13:40:00,326.41,327.54,326.15,327.54,2100.0,326.41,327.54,326.15,327.54,2100.0
2018-09-05 13:45:00,327.39,327.53,327.27,327.53,500.0,327.39,327.53,327.27,327.53,500.0
2018-09-05 13:50:00,327.36,327.5,327.19,327.5,3500.0,327.36,327.5,327.19,327.5,3500.0
2018-09-05 13:55:00,327.4,327.4,326.18,326.88,2011.0,327.4,327.4,326.18,326.88,2011.0
2018-09-05 14:00:00,326.9,327.44,326.87,327.28,3783.0,326.9,327.44,326.87,327.28,3783.0
2018-09-05 14:05:00,327.76,327.84,326.81,326.81,2750.0,327.76,327.84,326.81,326.81,2750.0
2018-09-05 14:10:00,326.94,326.94,326.54,326.65,1300.0,326.94,326.94,326.54,326.65,1300.0
2018-09-05 14:15:00,326.45,327.18,326.44,327.18,3502.0,326.45,327.18,326.44,327.18,3502.0
2018-09-05 14:20:00,327.41,327.41,326.97,327.02,4404.0,327.41,327.41,326.97,327.02,4404.0
2018-09-05 14:25:00,326.8,327.05,326.01,327.05,19997.0,326.8,327.05,326.01,327.05,19997.0
2018-09-05 14:30:00,326.85,326.93,326.19,326.93,6600.0,326.85,326.93,326.19,326.93,6600.0
2018-09-05 14:35:00,327.12,327.79,326.63,326.84,15702.0,327.12,327.79,326.63,326.84,15702.0
2018-09-05 14:40:00,327.35,327.35,327.35,327.35,100.0,327.35,327.35,327.35,327.35,100.0
2018-09-05 14:45:00,327.0,327.0,326.28,326.29,1251.0,327.0,327.0,326.28,326.29,1251.0
2018-09-05 14:50:00,325.78,325.78,325.27,325.58,4264.0,325.78,325.78,325.27,325.58,4264.0
2018-09-05 14:55:00,325.58,325.58,325.43,325.5,1306.0,325.58,325.58,325.43,325.5,1306.0
2018-09-05 15:00:00,325.43,325.43,325.01,325.24,4000.0,325.43,325.43,325.01,325.24,4000.0
2018-09-05 15:05:00,325.16,325.85,325.0,325.46,9881.0,325.16,325.85,325.0,325.46,9881.0
2018-09-05 15:10:00,325.63,326.27,325.44,326.0,9920.0,325.63,326.27,325.44,326.0,9920.0
2018-09-05 15:15:00,326.18,326.64,326.09,326.64,2150.0,326.18,326.64,326.09,326.64,2150.0
2018-09-05 15:20:00,326.59,327.17,326.5,326.73,12284.0,326.59,327.17,326.5,326.73,12284.0
2018-09-05 15:25:00,326.73,326.73,326.43,326.57,3351.0,326.73,326.73,326.43,326.57,3351.0
2018-09-05 15:30:00,326.57,327.44,326.57,327.44,6336.0,326.57,327.44,326.57,327.44,6336.0
2018-09-05 15:35:00,327.54,327.56,326.8,327.56,4562.0,327.54,327.56,326.8,327.56,4562.0
2018-09-05 15:40:00,327.31,327.61,327.17,327.37,4250.0,327.31,327.61,327.17,327.37,4250.0
2018-09-05 15:45:00,327.54,327.93,327.17,327.47,9276.0,327.54,327.93,327.17,327.47,9276.0
2018-09-05 15:50:00,327.35,328.36,326.84,328.36,19410.0,327.35,328.36,326.84,328.36,19410.0
2018-09-05 15:55:00,328.13,328.35,327.04,328.01,31368.0,328.13,328.35,327.04,328.01,31368.0
2018-09-06 09:30:00,328.97,328.97,326.98,328.63,5296.0,328.97,328.97,326.98,328.63,5296.0
2018-09-06 09:35:00,328.63,330.6,326.23,326.49,8800.0,328.63,330.6,326.23,326.49,8800.0
2018-09-06 09:40:00,326.78,329.2,326.35,327.92,14000.0,326.78,329.2,326.35,327.92,14000.0
2018-09-06 09:45:00,327.95,329.19,327.65,328.73,7023.0,327.95,329.19,327.65,328.73,7023.0
2018-09-06 09:50:00,328.5,328.65,327.55,328.5,7970.0,328.5,328.65,327.55,328.5,7970.0
2018-09-06 09:55:00,328.99,329.97,328.5,329.48,2700.0,328.99,329.97,328.5,329.48,2700.0
2018-09-06 10:00:00,329.94,330.16,328.2,328.61,14196.0,329.94,330.16,328.2,328.61,14196.0
2018-09-06 10:05:00,328.56,328.7,326.76,327.59,7800.0,328.56,328.7,326.76,327.59,7800.0
2018-09-06 10:10:00,327.34,327.95,326.44,327.93,13438.0,327.34,327.95,326.44,327.93,13438.0
2018-09-06 10:15:00,327.51,328.07,327.16,327.77,2040.0,327.51,328.07,327.16,327.77,2040.0
2018-09-06 10:20:00,327.4,329.48,327.4,329.0,16817.0,327.4,329.48,327.4,329.0,16817.0
2018-09-06 10:25:00,328.85,331.17,328.22,331.17,7761.0,328.85,331.17,328.22,331.17,7761.0
2018-09-06 10:30:00,331.23,331.7,329.83,329.83,10750.0,331.23,331.7,329.83,329.83,10750.0
2018-09-06 10:35:00,329.98,330.1,328.66,328.66,4500.0,329.98,330.1,328.66,328.66,4500.0
2018-09-06 10:40:00,329.37,329.39,328.02,328.02,5961.0,329.37,329.39,328.02,328.02,5961.0
2018-09-06 10:45:00,328.02,328.79,327.85,328.26,3000.0,328.02,328.79,327.85,328.26,3000.0
2018-09-06 10:50:00,328.49,328.49,327.66,328.0,3610.0,328.49,328.49,327.66,328.0,3610.0
2018-09-06 10:55:00,327.7,330.45,327.68,330.19,18551.0,327.7,330.45,327.68,330.19,18551.0
2018-09-06 11:00:00,329.81,330.99,329.61,329.78,7823.0,329.81,330.99,329.61,329.78,7823.0
2018-09-06 11:05:00,329.62,330.17,326.31,327.32,10350.0,329.62,330.17,326.31,327.32,10350.0
2018-09-06 11:10:00,327.55,328.21,327.12,327.69,2328.0,327.55,328.21,327.12,327.69,2328.0
2018-09-06 11:15:00,328.0,328.68,327.42,327.99,15822.0,328.0,328.68,327.42,327.99,15822.0
2018-09-06 11:20:00,328.22,328.89,326.44,328.75,8214.0,328.22,328.89,326.44,328.75,8214.0
2018-09-06 11:25:00,328.65,328.65,327.53,328.5,3700.0,328.65,328.65,327.53,328.5,3700.0
2018-09-06 11:30:00,328.37,329.29,327.74,327.74,5526.0,328.37,329.29,327.74,327.74,5526.0
2018-09-06 11:35:00,328.15,328.17,327.62,327.9,2500.0,328.15,328.17,327.62,327.9,2500.0
2018-09-06 11:40:00,328.16,328.61,327.38,327.62,13508.0,328.16,328.61,327.38,327.62,13508.0
2018-09-06 11:45:00,327.62,329.77,327.62,329.77,28514.0,327.62,329.77,327.62,329.77,28514.0
2018-09-06 11:50:00,330.25,330.51,329.43,330.27,5900.0,330.25,330.51,329.43,330.27,5900.0
2018-09-06 11:55:00,330.27,330.3,328.87,330.19,7998.0,330.27,330.3,328.87,330.19,7998.0
2018-09-06 12:00:00,330.05,330.73,329.69,330.22,17100.0,330.05,330.73,329.69,330.22,17100.0
2018-09-06 12:05:00,330.23,330.61,329.99,330.61,1303.0,330.23,330.61,329.99,330.61,1303.0
2018-09-06 12:10:00,330.14,330.14,328.27,328.54,159500.0,330.14,330.14,328.27,328.54,159500.0
2018-09-06 12:15:00,328.58,328.58,327.2,327.23,17846.0,328.58,328.58,327.2,327.23,17846.0
2018-09-06 12:20:00,327.13,327.13,326.14,326.5,20522.0,327.13,327.13,326.14,326.5,20522.0
2018-09-06 12:25:00,326.21,326.76,325.8,325.8,6790.0,326.21,326.76,325.8,325.8,6790.0
2018-09-06 12:30:00,325.91,325.91,324.36,324.46,3641.0,325.91,325.91,324.36,324.46,3641.0
2018-09-06 12:35:00,324.45,325.21,324.3,324.92,10732.0,324.45,325.21,324.3,324.92,10732.0
2018-09-06 12:40:00,325.0,325.63,324.73,325.56,1150.0,325.0,325.63,324.73,325.56,1150.0
2018-09-06 12:45:00,325.57,325.78,323.12,323.43,7799.0,325.57,325.78,323.12,323.43,7799.0
2018-09-06 12:50:00,323.31,323.43,322.61,323.43,8396.0,323.31,323.43,322.61,323.43,8396.0
2018-09-06 12:55:00,322.66,322.66,321.15,322.23,3598.0,322.66,322.66,321.15,322.23,3598.0
2018-09-06 13:00:00,322.55,322.69,321.38,322.4,10072.0,322.55,322.69,321.38,322.4,10072.0
2018-09-06 13:05:00,322.5,322.65,322.2,322.33,2720.0,322.5,322.65,322.2,322.33,2720.0
2018-09-06 13:10:00,321.93,322.93,321.79,322.5,3500.0,321.93,322.93,321.79,322.5,3500.0
2018-09-06 13:15:00,322.74,324.28,322.74,324.11,5005.0,322.74,324.28,322.74,324.11,5005.0
2018-09-06 13:20:00,324.1,324.3,323.71,324.29,1475.0,324.1,324.3,323.71,324.29,1475.0
2018-09-06 13:25:00,324.19,324.22,322.96,322.96,2600.0,324.19,324.22,322.96,322.96,2600.0
2018-09-06 13:30:00,322.68,322.68,322.18,322.18,1700.0,322.68,322.68,322.18,322.18,1700.0
2018-09-06 13:35:00,322.19,322.77,321.94,321.94,3150.0,322.19,322.77,321.94,321.94,3150.0
2018-09-06 13:40:00,321.9,323.56,321.9,323.44,4593.0,321.9,323.56,321.9,323.44,4593.0
2018-09-06 13:45:00,323.12,323.9,323.12,323.55,5632.0,323.12,323.9,323.12,323.55,5632.0
2018-09-06 13:50:00,323.49,323.49,323.09,323.33,800.0,323.49,323.49,323.09,323.33,800.0
2018-09-06 13:55:00,323.31,323.32,322.48,322.82,1200.0,323.31,323.32,322.48,322.82,1200.0
2018-09-06 14:00:00,322.74,323.15,322.74,322.91,1528.0,322.74,323.15,322.74,322.91,1528.0
2018-09-06 14:05:00,322.91,323.09,322.35,323.09,3781.0,322.91,323.09,322.35,323.09,3781.0
2018-09-06 14:10:00,323.7,323.85,323.07,323.3,2500.0,323.7,323.85,323.07,323.3,2500.0
2018-09-06 14:15:00,323.37,323.37,322.56,322.59,1130.0,323.37,323.37,322.56,322.59,1130.0
2018-09-06 14:20:00,322.6,322.6,321.6,321.77,1150.0,322.6,322.6,321.6,321.77,1150.0
2018-09-06 14:25:00,321.48,322.22,321.48,321.9,2500.0,321.48,322.22,321.48,321.9,2500.0
2018-09-06 14:30:00,321.74,322.14,321.74,321.91,1200.0,321.74,322.14,321.74,321.91,1200.0
2018-09-06 14:35:00,322.15,322.59,321.75,322.36,4203.0,322.15,322.59,321.75,322.36,4203.0
2018-09-06 14:40:00,322.3,322.84,322.19,322.5,2902.0,322.3,322.84,322.19,322.5,2902.0
2018-09-06 14:45:00,322.42,323.47,322.41,323.34,3300.0,322.42,323.47,322.41,323.34,3300.0
2018-09-06 14:50:00,323.52,324.44,322.91,323.91,6590.0,323.52,324.44,322.91,323.91,6590.0
2018-09-06 14:55:00,324.1,324.31,323.6,323.61,1500.0,324.1,324.31,323.6,323.61,1500.0
2018-09-06 15:00:00,323.05,324.11,323.01,323.61,11100.0,323.05,324.11,323.01,323.61,11100.0
2018-09-06 15:05:00,323.75,323.98,323.36,323.49,13500.0,323.75,323.98,323.36,323.49,13500.0
2018-09-06 15:10:00,323.42,323.42,322.39,322.9,12035.0,323.42,323.42,322.39,322.9,12035.0
2018-09-06 15:15:00,322.85,323.07,321.94,322.0,5750.0,322.85,323.07,321.94,322.0,5750.0
2018-09-06 15:20:00,321.86,322.26,321.77,321.77,3348.0,321.86,322.26,321.77,321.77,3348.0
2018-09-06 15:25:00,321.74,322.48,321.74,322.1,7300.0,321.74,322.48,321.74,322.1,7300.0
2018-09-06 15:30:00,322.11,322.36,321.71,322.25,8189.0,322.11,322.36,321.71,322.25,8189.0
2018-09-06 15:35:00,322.08,322.57,321.4,321.42,13231.0,322.08,322.57,321.4,321.42,13231.0
2018-09-06 15:40:00,321.6,321.76,320.73,320.73,16731.0,321.6,321.76,320.73,320.73,16731.0
2018-09-06 15:45:00,320.73,321.17,320.56,320.68,19679.0,320.73,321.17,320.56,320.68,19679.0
2018-09-06 15:50:00,320.67,321.41,320.55,320.86,33987.0,320.67,321.41,320.55,320.86,33987.0
2018-09-06 15:55:00,320.88,321.17,320.31,320.65,40225.0,320.88,321.17,320.31,320.65,40225.0
2018-09-07 09:30:00,320.0,324.03,317.77,319.04,9419.0,320.0,324.03,317.77,319.04,9419.0
2018-09-07 09:35:00,318.43,324.1,318.43,321.95,11024.0,318.43,324.1,318.43,321.95,11024.0
2018-09-07 09:40:00,321.56,321.88,319.45,319.46,16516.0,321.56,321.88,319.45,319.46,16516.0
2018-09-07 09:45:00,319.9,322.93,319.89,320.64,7621.0,319.9,322.93,319.89,320.64,7621.0
2018-09-07 09:50:00,320.64,323.28,320.46,322.44,24146.0,320.64,323.28,320.46,322.44,24146.0
2018-09-07 09:55:00,322.44,323.92,321.77,322.37,6550.0,322.44,323.92,321.77,322.37,6550.0
2018-09-07 10:00:00,322.3,322.78,321.81,322.34,18790.0,322.3,322.78,321.81,322.34,18790.0
2018-09-07 10:05:00,322.29,324.0,321.61,323.91,7106.0,322.29,324.0,321.61,323.91,7106.0
2018-09-07 10:10:00,324.54,324.86,323.44,324.09,8841.0,324.54,324.86,323.44,324.09,8841.0
2018-09-07 10:15:00,324.25,324.25,323.44,324.09,1800.0,324.25,324.25,323.44,324.09,1800.0
2018-09-07 10:20:00,324.1,324.1,322.63,323.63,3950.0,324.1,324.1,322.63,323.63,3950.0
2018-09-07 10:25:00,323.59,325.9,323.54,325.89,22642.0,323.59,325.9,323.54,325.89,22642.0
2018-09-07 10:30:00,325.61,326.46,325.22,325.56,10135.0,325.61,326.46,325.22,325.56,10135.0
2018-09-07 10:35:00,325.25,325.76,324.8,324.8,4020.0,325.25,325.76,324.8,324.8,4020.0
2018-09-07 10:40:00,324.89,325.76,324.69,324.86,4197.0,324.89,325.76,324.69,324.86,4197.0
2018-09-07 10:45:00,325.27,325.64,324.7,324.74,6200.0,325.27,325.64,324.7,324.74,6200.0
2018-09-07 10:50:00,325.17,325.82,324.36,325.2,1800.0,325.17,325.82,324.36,325.2,1800.0
2018-09-07 10:55:00,325.37,325.37,324.32,324.57,3400.0,325.37,325.37,324.32,324.57,3400.0
2018-09-07 11:00:00,324.86,325.27,324.69,324.9,6438.0,324.86,325.27,324.69,324.9,6438.0
2018-09-07 11:05:00,324.79,325.77,324.76,325.49,13105.0,324.79,325.77,324.76,325.49,13105.0
2018-09-07 11:10:00,325.63,327.91,325.62,327.6,10956.0,325.63,327.91,325.62,327.6,10956.0
2018-09-07 11:15:00,327.6,328.44,326.38,327.07,10465.0,327.6,328.44,326.38,327.07,10465.0
2018-09-07 11:20:00,326.7,327.82,326.4,326.98,5450.0,326.7,327.82,326.4,326.98,5450.0
2018-09-07 11:25:00,326.5,326.5,326.34,326.34,200.0,326.5,326.5,326.34,326.34,200.0
2018-09-07 11:30:00,326.91,327.39,325.89,327.35,4030.0,326.91,327.39,325.89,327.35,4030.0
2018-09-07 11:35:00,327.12,328.4,327.0,328.25,6558.0,327.12,328.4,327.0,328.25,6558.0
2018-09-07 11:40:00,328.26,328.28,327.7,328.11,2584.0,328.26,328.28,327.7,328.11,2584.0
2018-09-07 11:45:00,328.34,329.31,328.33,328.99,4800.0,328.34,329.31,328.33,328.99,4800.0
2018-09-07 11:50:00,328.91,332.5,328.91,332.03,16648.0,328.91,332.5,328.91,332.03,16648.0
2018-09-07 11:55:00,332.49,332.5,329.86,330.48,19623.0,332.49,332.5,329.86,330.48,19623.0
2018-09-07 12:00:00,330.32,330.49,328.17,328.67,7310.0,330.32,330.49,328.17,328.67,7310.0
2018-09-07 12:05:00,328.63,329.6,326.73,326.89,4789.0,328.63,329.6,326.73,326.89,4789.0
2018-09-07 12:10:00,327.64,329.44,327.27,329.28,1650.0,327.64,329.44,327.27,329.28,1650.0
2018-09-07 12:15:00,328.88,329.33,327.2,327.99,1950.0,328.88,329.33,327.2,327.99,1950.0
2018-09-07 12:20:00,326.88,327.52,326.88,327.11,300.0,326.88,327.52,326.88,327.11,300.0
2018-09-07 12:25:00,326.88,327.2,326.08,326.63,6966.0,326.88,327.2,326.08,326.63,6966.0
2018-09-07 12:30:00,326.63,327.66,326.49,327.19,3000.0,326.63,327.66,326.49,327.19,3000.0
2018-09-07 12:35:00,327.08,327.57,326.85,327.57,2750.0,327.08,327.57,326.85,327.57,2750.0
2018-09-07 12:40:00,327.79,327.79,326.86,326.86,3025.0,327.79,327.79,326.86,326.86,3025.0
2018-09-07 12:45:00,326.56,328.43,326.56,328.43,3382.0,326.56,328.43,326.56,328.43,3382.0
2018-09-07 12:50:00,328.44,328.5,327.39,327.42,6700.0,328.44,328.5,327.39,327.42,6700.0
2018-09-07 12:55:00,327.06,328.14,327.06,327.64,11700.0,327.06,328.14,327.06,327.64,11700.0
2018-09-07 13:00:00,327.72,328.44,327.51,328.16,5648.0,327.72,328.44,327.51,328.16,5648.0
2018-09-07 13:05:00,327.5,327.73,327.22,327.73,2100.0,327.5,327.73,327.22,327.73,2100.0
2018-09-07 13:10:00,327.83,327.83,327.25,327.26,3254.0,327.83,327.83,327.25,327.26,3254.0
2018-09-07 13:15:00,327.25,327.81,326.45,327.76,3292.0,327.25,327.81,326.45,327.76,3292.0
2018-09-07 13:20:00,327.56,327.86,326.18,326.34,5052.0,327.56,327.86,326.18,326.34,5052.0
2018-09-07 13:25:00,326.55,326.63,326.35,326.37,1200.0,326.55,326.63,326.35,326.37,1200.0
2018-09-07 13:30:00,327.11,327.11,326.48,326.95,3622.0,327.11,327.11,326.48,326.95,3622.0
2018-09-07 13:35:00,326.53,327.06,326.0,326.0,1300.0,326.53,327.06,326.0,326.0,1300.0
2018-09-07 13:40:00,326.0,326.22,325.65,325.65,1801.0,326.0,326.22,325.65,325.65,1801.0
2018-09-07 13:45:00,326.04,326.48,326.03,326.48,2701.0,326.04,326.48,326.03,326.48,2701.0
2018-09-07 13:50:00,326.3,326.51,325.8,326.42,5120.0,326.3,326.51,325.8,326.42,5120.0
2018-09-07 13:55:00,326.16,326.16,325.73,326.0,2200.0,326.16,326.16,325.73,326.0,2200.0
2018-09-07 14:00:00,325.98,326.09,325.35,326.08,2200.0,325.98,326.09,325.35,326.08,2200.0
2018-09-07 14:05:00,325.0,325.92,325.0,325.36,1900.0,325.0,325.92,325.0,325.36,1900.0
2018-09-07 14:10:00,325.37,326.8,325.37,326.5,9899.0,325.37,326.8,325.37,326.5,9899.0
2018-09-07 14:15:00,326.08,326.78,324.65,324.75,4010.0,326.08,326.78,324.65,324.75,4010.0
2018-09-07 14:20:00,324.56,325.06,324.56,324.96,1655.0,324.56,325.06,324.56,324.96,1655.0
2018-09-07 14:25:00,325.2,325.98,324.89,325.3,1100.0,325.2,325.98,324.89,325.3,1100.0
2018-09-07 14:30:00,325.5,325.64,325.12,325.12,700.0,325.5,325.64,325.12,325.12,700.0
2018-09-07 14:35:00,325.13,325.48,324.78,324.78,900.0,325.13,325.48,324.78,324.78,900.0
2018-09-07 14:40:00,325.24,325.77,325.05,325.05,1479.0,325.24,325.77,325.05,325.05,1479.0
2018-09-07 14:45:00,325.04,325.35,324.99,325.21,2700.0,325.04,325.35,324.99,325.21,2700.0
2018-09-07 14:50:00,325.5,325.5,325.5,325.5,100.0,325.5,325.5,325.5,325.5,100.0
2018-09-07 14:55:00,325.2,325.66,324.97,325.0,3400.0,325.2,325.66,324.97,325.0,3400.0
2018-09-07 15:00:00,325.32,325.83,325.01,325.62,4200.0,325.32,325.83,325.01,325.62,4200.0
2018-09-07 15:05:00,325.69,325.96,324.74,324.89,4700.0,325.69,325.96,324.74,324.89,4700.0
2018-09-07 15:10:00,325.05,325.61,325.0,325.36,2000.0,325.05,325.61,325.0,325.36,2000.0
2018-09-07 15:15:00,325.12,325.59,325.12,325.5,4189.0,325.12,325.59,325.12,325.5,4189.0
2018-09-07 15:20:00,325.48,325.75,325.11,325.54,2081.0,325.48,325.75,325.11,325.54,2081.0
2018-09-07 15:25:00,325.61,326.16,325.61,325.91,1200.0,325.61,326.16,325.61,325.91,1200.0
2018-09-07 15:30:00,326.04,326.37,325.71,326.23,9119.0,326.04,326.37,325.71,326.23,9119.0
2018-09-07 15:35:00,326.71,326.71,326.09,326.1,1400.0,326.71,326.71,326.09,326.1,1400.0
2018-09-07 15:40:00,326.31,326.62,326.03,326.47,2900.0,326.31,326.62,326.03,326.47,2900.0
2018-09-07 15:45:00,326.16,326.85,326.16,326.47,10106.0,326.16,326.85,326.16,326.47,10106.0
2018-09-07 15:50:00,326.35,326.82,326.21,326.41,5592.0,326.35,326.82,326.21,326.41,5592.0
2018-09-07 15:55:00,326.43,326.73,326.23,326.38,11353.0,326.43,326.73,326.23,326.38,11353.0
2018-09-10 09:30:00,327.72,329.06,327.72,328.05,4468.0,327.72,329.06,327.72,328.05,4468.0
2018-09-10 09:35:00,327.93,328.38,326.0,327.52,6697.0,327.93,328.38,326.0,327.52,6697.0
2018-09-10 09:40:00,327.03,329.25,327.0,329.25,800.0,327.03,329.25,327.0,329.25,800.0
2018-09-10 09:45:00,327.76,328.57,326.27,327.28,2300.0,327.76,328.57,326.27,327.28,2300.0
2018-09-10 09:50:00,326.65,326.65,326.28,326.28,300.0,326.65,326.65,326.28,326.28,300.0
2018-09-10 09:55:00,326.28,326.4,325.5,325.97,954.0,326.28,326.4,325.5,325.97,954.0
2018-09-10 10:00:00,326.25,326.81,325.5,326.13,3824.0,326.25,326.81,325.5,326.13,3824.0
2018-09-10 10:05:00,326.5,327.09,325.0,325.0,11076.0,326.5,327.09,325.0,325.0,11076.0
2018-09-10 10:10:00,325.35,325.4,323.91,324.03,6362.0,325.35,325.4,323.91,324.03,6362.0
2018-09-10 10:15:00,323.55,324.44,322.65,323.68,2050.0,323.55,324.44,322.65,323.68,2050.0
2018-09-10 10:20:00,324.17,324.81,323.87,323.87,1680.0,324.17,324.81,323.87,323.87,1680.0
2018-09-10 10:25:00,324.62,324.62,323.72,324.04,3508.0,324.62,324.62,323.72,324.04,3508.0
2018-09-10 10:30:00,324.02,324.05,323.58,324.05,1100.0,324.02,324.05,323.58,324.05,1100.0
2018-09-10 10:35:00,324.12,325.36,323.71,325.26,1249.0,324.12,325.36,323.71,325.26,1249.0
2018-09-10 10:40:00,325.43,325.87,324.44,324.79,3300.0,325.43,325.87,324.44,324.79,3300.0
2018-09-10 10:45:00,325.1,325.5,323.88,324.43,6792.0,325.1,325.5,323.88,324.43,6792.0
2018-09-10 10:50:00,324.54,325.64,324.43,325.07,1942.0,324.54,325.64,324.43,325.07,1942.0
2018-09-10 10:55:00,324.88,324.88,324.88,324.88,100.0,324.88,324.88,324.88,324.88,100.0
2018-09-10 11:00:00,324.68,324.68,322.19,323.87,4668.0,324.68,324.68,322.19,323.87,4668.0
2018-09-10 11:05:00,324.58,325.28,324.25,324.41,5488.0,324.58,325.28,324.25,324.41,5488.0
2018-09-10 11:10:00,324.33,324.42,323.62,323.63,3812.0,324.33,324.42,323.62,323.63,3812.0
2018-09-10 11:15:00,324.11,324.11,324.11,324.11,100.0,324.11,324.11,324.11,324.11,100.0
2018-09-10 11:20:00,324.0,324.0,323.7,323.96,300.0,324.0,324.0,323.7,323.96,300.0
2018-09-10 11:25:00,323.55,323.55,323.22,323.22,1000.0,323.55,323.55,323.22,323.22,1000.0
2018-09-10 11:30:00,323.22,323.22,323.22,323.22,0.0,323.22,323.22,323.22,323.22,0.0
2018-09-10 11:35:00,323.78,323.78,323.29,323.3,500.0,323.78,323.78,323.29,323.3,500.0
2018-09-10 11:40:00,323.35,323.51,322.66,323.51,1700.0,323.35,323.51,322.66,323.51,1700.0
2018-09-10 11:45:00,323.64,323.64,323.64,323.64,200.0,323.64,323.64,323.64,323.64,200.0
2018-09-10 11:50:00,324.22,324.22,323.88,323.88,1000.0,324.22,324.22,323.88,323.88,1000.0
2018-09-10 11:55:00,323.7,324.08,323.1,324.07,830.0,323.7,324.08,323.1,324.07,830.0
2018-09-10 12:00:00,323.1,323.68,323.1,323.68,200.0,323.1,323.68,323.1,323.68,200.0
2018-09-10 12:05:00,323.11,323.34,323.1,323.34,600.0,323.11,323.34,323.1,323.34,600.0
2018-09-10 12:10:00,323.1,323.13,322.05,322.08,2383.0,323.1,323.13,322.05,322.08,2383.0
2018-09-10 12:15:00,322.1,322.89,321.67,321.67,5938.0,322.1,322.89,321.67,321.67,5938.0
2018-09-10 12:20:00,321.3,322.37,321.3,322.37,1200.0,321.3,322.37,321.3,322.37,1200.0
2018-09-10 12:25:00,321.89,322.15,321.61,321.97,730.0,321.89,322.15,321.61,321.97,730.0
2018-09-10 12:30:00,322.0,322.05,321.19,321.74,3491.0,322.0,322.05,321.19,321.74,3491.0
2018-09-10 12:35:00,321.63,321.67,320.83,321.2,1000.0,321.63,321.67,320.83,321.2,1000.0
2018-09-10 12:40:00,320.82,321.45,320.61,321.44,2200.0,320.82,321.45,320.61,321.44,2200.0
2018-09-10 12:45:00,321.22,321.71,321.0,321.0,1900.0,321.22,321.71,321.0,321.0,1900.0
2018-09-10 12:50:00,320.78,320.9,320.0,320.72,2800.0,320.78,320.9,320.0,320.72,2800.0
2018-09-10 12:55:00,320.65,321.15,320.33,320.57,1800.0,320.65,321.15,320.33,320.57,1800.0
2018-09-10 13:00:00,320.65,320.65,320.65,320.65,100.0,320.65,320.65,320.65,320.65,100.0
2018-09-10 13:05:00,320.65,320.88,320.09,320.8,1900.0,320.65,320.88,320.09,320.8,1900.0
2018-09-10 13:10:00,320.76,321.12,320.76,321.12,990.0,320.76,321.12,320.76,321.12,990.0
2018-09-10 13:15:00,321.35,321.56,321.01,321.09,7150.0,321.35,321.56,321.01,321.09,7150.0
2018-09-10 13:20:00,321.35,322.35,321.15,322.0,13214.0,321.35,322.35,321.15,322.0,13214.0
2018-09-10 13:25:00,321.73,322.01,321.3,321.75,5850.0,321.73,322.01,321.3,321.75,5850.0
2018-09-10 13:30:00,321.95,322.51,321.37,322.07,18543.0,321.95,322.51,321.37,322.07,18543.0
2018-09-10 13:35:00,321.67,322.21,321.67,322.21,2800.0,321.67,322.21,321.67,322.21,2800.0
2018-09-10 13:40:00,322.13,322.46,321.87,321.88,4401.0,322.13,322.46,321.87,321.88,4401.0
2018-09-10 13:45:00,322.17,322.17,321.67,321.77,1756.0,322.17,322.17,321.67,321.77,1756.0
2018-09-10 13:50:00,321.38,321.6,321.38,321.47,512.0,321.38,321.6,321.38,321.47,512.0
2018-09-10 13:55:00,321.64,321.68,321.63,321.68,200.0,321.64,321.68,321.63,321.68,200.0
2018-09-10 14:00:00,321.6,321.6,321.01,321.06,11370.0,321.6,321.6,321.01,321.06,11370.0
2018-09-10 14:05:00,321.36,321.66,321.07,321.28,11596.0,321.36,321.66,321.07,321.28,11596.0
2018-09-10 14:10:00,321.04,321.17,320.9,321.17,500.0,321.04,321.17,320.9,321.17,500.0
2018-09-10 14:15:00,321.37,321.79,321.29,321.4,900.0,321.37,321.79,321.29,321.4,900.0
2018-09-10 14:20:00,321.28,321.78,320.84,320.99,6725.0,321.28,321.78,320.84,320.99,6725.0
2018-09-10 14:25:00,321.03,321.29,320.96,321.14,4425.0,321.03,321.29,320.96,321.14,4425.0
2018-09-10 14:30:00,320.83,321.06,320.83,320.83,400.0,320.83,321.06,320.83,320.83,400.0
2018-09-10 14:35:00,320.78,320.98,320.77,320.87,1400.0,320.78,320.98,320.77,320.87,1400.0
2018-09-10 14:40:00,321.02,321.02,320.29,320.29,2447.0,321.02,321.02,320.29,320.29,2447.0
2018-09-10 14:45:00,320.24,320.63,320.01,320.2,3738.0,320.24,320.63,320.01,320.2,3738.0
2018-09-10 14:50:00,320.06,320.06,319.03,319.64,9615.0,320.06,320.06,319.03,319.64,9615.0
2018-09-10 14:55:00,319.66,319.9,319.59,319.9,4700.0,319.66,319.9,319.59,319.9,4700.0
2018-09-10 15:00:00,319.78,320.49,319.76,320.37,1700.0,319.78,320.49,319.76,320.37,1700.0
2018-09-10 15:05:00,320.88,320.93,320.7,320.9,1900.0,320.88,320.93,320.7,320.9,1900.0
2018-09-10 15:10:00,320.81,321.14,320.56,321.04,11568.0,320.81,321.14,320.56,321.04,11568.0
2018-09-10 15:15:00,321.0,321.27,320.7,320.87,6279.0,321.0,321.27,320.7,320.87,6279.0
2018-09-10 15:20:00,320.86,320.97,320.65,320.88,5650.0,320.86,320.97,320.65,320.88,5650.0
2018-09-10 15:25:00,320.96,320.97,320.73,320.74,4900.0,320.96,320.97,320.73,320.74,4900.0
2018-09-10 15:30:00,320.85,320.86,320.31,320.54,3249.0,320.85,320.86,320.31,320.54,3249.0
2018-09-10 15:35:00,320.39,320.75,319.46,319.51,18885.0,320.39,320.75,319.46,319.51,18885.0
2018-09-10 15:40:00,319.6,320.57,319.38,320.07,3200.0,319.6,320.57,319.38,320.07,3200.0
2018-09-10 15:45:00,320.54,320.54,319.75,320.0,8997.0,320.54,320.54,319.75,320.0,8997.0
2018-09-10 15:50:00,319.69,319.69,318.36,318.67,16325.0,319.69,319.69,318.36,318.67,16325.0
2018-09-10 15:55:00,318.88,319.55,318.44,319.43,37140.0,318.88,319.55,318.44,319.43,37140.0
2018-09-11 09:30:00,317.31,319.31,316.44,319.31,7374.0,317.31,319.31,316.44,319.31,7374.0
2018-09-11 09:35:00,318.67,322.67,318.67,322.67,1800.0,318.67,322.67,318.67,322.67,1800.0
2018-09-11 09:40:00,323.86,326.12,320.94,326.12,8689.0,323.86,326.12,320.94,326.12,8689.0
2018-09-11 09:45:00,325.47,326.45,324.14,325.28,6177.0,325.47,326.45,324.14,325.28,6177.0
2018-09-11 09:50:00,325.45,326.0,325.09,325.14,10100.0,325.45,326.0,325.09,325.14,10100.0
2018-09-11 09:55:00,325.1,325.39,321.99,322.04,8200.0,325.1,325.39,321.99,322.04,8200.0
2018-09-11 10:00:00,322.34,325.34,322.28,324.16,1700.0,322.34,325.34,322.28,324.16,1700.0
2018-09-11 10:05:00,323.54,324.66,323.09,324.65,3337.0,323.54,324.66,323.09,324.65,3337.0
2018-09-11 10:10:00,324.47,324.63,323.03,323.03,4440.0,324.47,324.63,323.03,323.03,4440.0
2018-09-11 10:15:00,323.4,323.71,323.3,323.65,2213.0,323.4,323.71,323.3,323.65,2213.0
2018-09-11 10:20:00,323.61,323.61,322.23,322.5,3100.0,323.61,323.61,322.23,322.5,3100.0
2018-09-11 10:25:00,322.01,322.57,321.21,321.21,13100.0,322.01,322.57,321.21,321.21,13100.0
2018-09-11 10:30:00,321.24,321.75,319.96,319.96,2700.0,321.24,321.75,319.96,319.96,2700.0
2018-09-11 10:35:00,320.17,321.61,320.16,320.76,16723.0,320.17,321.61,320.16,320.76,16723.0
2018-09-11 10:40:00,320.83,321.65,320.15,320.15,9300.0,320.83,321.65,320.15,320.15,9300.0
2018-09-11 10:45:00,320.3,320.3,319.01,319.21,4950.0,320.3,320.3,319.01,319.21,4950.0
2018-09-11 10:50:00,318.56,320.04,318.5,319.72,11358.0,318.56,320.04,318.5,319.72,11358.0
2018-09-11 10:55:00,319.73,320.27,319.54,319.54,3700.0,319.73,320.27,319.54,319.54,3700.0
2018-09-11 11:00:00,319.6,320.58,319.57,319.97,6236.0,319.6,320.58,319.57,319.97,6236.0
2018-09-11 11:05:00,319.93,320.03,318.53,318.53,4100.0,319.93,320.03,318.53,318.53,4100.0
2018-09-11 11:10:00,318.61,320.17,318.55,318.99,3711.0,318.61,320.17,318.55,318.99,3711.0
2018-09-11 11:15:00,318.99,318.99,318.99,318.99,0.0,318.99,318.99,318.99,318.99,0.0
2018-09-11 11:20:00,318.55,318.96,318.32,318.88,3310.0,318.55,318.96,318.32,318.88,3310.0
2018-09-11 11:25:00,318.93,320.18,318.93,319.71,1000.0,318.93,320.18,318.93,319.71,1000.0
2018-09-11 11:30:00,319.69,320.45,319.26,320.14,2600.0,319.69,320.45,319.26,320.14,2600.0
2018-09-11 11:35:00,320.95,320.95,319.53,320.07,2800.0,320.95,320.95,319.53,320.07,2800.0
2018-09-11 11:40:00,320.42,320.97,320.42,320.73,300.0,320.42,320.97,320.42,320.73,300.0
2018-09-11 11:45:00,320.52,320.52,319.87,319.99,1400.0,320.52,320.52,319.87,319.99,1400.0
2018-09-11 11:50:00,320.31,320.57,319.3,319.6,9100.0,320.31,320.57,319.3,319.6,9100.0
2018-09-11 11:55:00,319.31,320.29,319.31,319.82,5211.0,319.31,320.29,319.31,319.82,5211.0
2018-09-11 12:00:00,320.02,320.36,319.58,320.04,6400.0,320.02,320.36,319.58,320.04,6400.0
2018-09-11 12:05:00,320.32,320.33,319.36,320.08,9300.0,320.32,320.33,319.36,320.08,9300.0
2018-09-11 12:10:00,319.96,320.89,319.95,320.82,16254.0,319.96,320.89,319.95,320.82,16254.0
2018-09-11 12:15:00,320.66,321.28,318.58,318.6,14300.0,320.66,321.28,318.58,318.6,14300.0
2018-09-11 12:20:00,319.33,319.39,318.42,318.42,1400.0,319.33,319.39,318.42,318.42,1400.0
2018-09-11 12:25:00,318.79,318.79,317.58,317.98,2950.0,318.79,318.79,317.58,317.98,2950.0
2018-09-11 12:30:00,318.23,318.79,317.71,318.79,2100.0,318.23,318.79,317.71,318.79,2100.0
2018-09-11 12:35:00,319.0,319.67,318.48,319.06,6449.0,319.0,319.67,318.48,319.06,6449.0
2018-09-11 12:40:00,318.81,319.53,318.59,318.59,5692.0,318.81,319.53,318.59,318.59,5692.0
2018-09-11 12:45:00,318.58,318.7,317.98,318.05,3200.0,318.58,318.7,317.98,318.05,3200.0
2018-09-11 12:50:00,318.19,319.54,318.19,319.54,8846.0,318.19,319.54,318.19,319.54,8846.0
2018-09-11 12:55:00,319.46,319.66,318.94,319.61,3300.0,319.46,319.66,318.94,319.61,3300.0
2018-09-11 13:00:00,319.64,320.2,319.44,319.85,6788.0,319.64,320.2,319.44,319.85,6788.0
2018-09-11 13:05:00,319.88,320.4,319.87,320.08,1890.0,319.88,320.4,319.87,320.08,1890.0
2018-09-11 13:10:00,320.4,320.47,319.58,319.58,6448.0,320.4,320.47,319.58,319.58,6448.0
2018-09-11 13:15:00,319.48,319.74,319.47,319.5,2377.0,319.48,319.74,319.47,319.5,2377.0
2018-09-11 13:20:00,319.3,319.3,317.63,317.85,5461.0,319.3,319.3,317.63,317.85,5461.0
2018-09-11 13:25:00,318.03,318.79,318.02,318.79,1845.0,318.03,318.79,318.02,318.79,1845.0
2018-09-11 13:30:00,318.78,318.78,317.69,318.34,5366.0,318.78,318.78,317.69,318.34,5366.0
2018-09-11 13:35:00,318.62,318.62,317.73,317.73,4600.0,318.62,318.62,317.73,317.73,4600.0
2018-09-11 13:40:00,317.83,317.83,316.98,316.98,4284.0,317.83,317.83,316.98,316.98,4284.0
2018-09-11 13:45:00,316.73,317.11,316.66,316.82,3800.0,316.73,317.11,316.66,316.82,3800.0
2018-09-11 13:50:00,316.78,317.22,316.7,316.94,2496.0,316.78,317.22,316.7,316.94,2496.0
2018-09-11 13:55:00,317.17,317.44,316.62,316.62,6525.0,317.17,317.44,316.62,316.62,6525.0
2018-09-11 14:00:00,316.43,316.73,316.04,316.73,3932.0,316.43,316.73,316.04,316.73,3932.0
2018-09-11 14:05:00,316.51,317.22,316.51,316.93,2300.0,316.51,317.22,316.51,316.93,2300.0
2018-09-11 14:10:00,316.88,316.94,315.97,316.42,4950.0,316.88,316.94,315.97,316.42,4950.0
2018-09-11 14:15:00,316.42,317.38,316.13,317.38,6700.0,316.42,317.38,316.13,317.38,6700.0
2018-09-11 14:20:00,317.34,317.34,317.04,317.04,500.0,317.34,317.34,317.04,317.04,500.0
2018-09-11 14:25:00,317.5,317.9,317.5,317.9,1608.0,317.5,317.9,317.5,317.9,1608.0
2018-09-11 14:30:00,317.56,318.14,317.56,317.79,11381.0,317.56,318.14,317.56,317.79,11381.0
2018-09-11 14:35:00,317.61,317.83,317.11,317.25,3049.0,317.61,317.83,317.11,317.25,3049.0
2018-09-11 14:40:00,317.21,317.21,316.82,316.83,960.0,317.21,317.21,316.82,316.83,960.0
2018-09-11 14:45:00,316.82,318.25,316.82,318.24,2900.0,316.82,318.25,316.82,318.24,2900.0
2018-09-11 14:50:00,318.24,318.39,318.07,318.39,1270.0,318.24,318.39,318.07,318.39,1270.0
2018-09-11 14:55:00,318.46,318.46,318.14,318.43,2200.0,318.46,318.46,318.14,318.43,2200.0
2018-09-11 15:00:00,318.34,319.62,318.33,318.48,7984.0,318.34,319.62,318.33,318.48,7984.0
2018-09-11 15:05:00,318.79,318.8,317.59,317.8,4894.0,318.79,318.8,317.59,317.8,4894.0
2018-09-11 15:10:00,318.01,318.61,318.01,318.1,1700.0,318.01,318.61,318.01,318.1,1700.0
2018-09-11 15:15:00,318.81,318.91,318.15,318.27,5750.0,318.81,318.91,318.15,318.27,5750.0
2018-09-11 15:20:00,318.2,318.91,318.2,318.91,1349.0,318.2,318.91,318.2,318.91,1349.0
2018-09-11 15:25:00,318.77,319.21,318.61,318.84,4900.0,318.77,319.21,318.61,318.84,4900.0
2018-09-11 15:30:00,319.08,319.08,318.39,318.52,3345.0,319.08,319.08,318.39,318.52,3345.0
2018-09-11 15:35:00,318.79,319.67,318.78,319.39,3500.0,318.79,319.67,318.78,319.39,3500.0
2018-09-11 15:40:00,319.24,319.49,318.96,318.97,7600.0,319.24,319.49,318.96,318.97,7600.0
2018-09-11 15:45:00,318.86,319.09,318.52,319.09,8788.0,318.86,319.09,318.52,319.09,8788.0
2018-09-11 15:50:00,318.99,319.11,318.45,318.52,14325.0,318.99,319.11,318.45,318.52,14325.0
2018-09-11 15:55:00,318.71,319.0,317.93,318.78,29833.0,318.71,319.0,317.93,318.78,29833.0
2018-09-12 09:30:00,318.0,321.25,317.95,321.25,7315.0,318.0,321.25,317.95,321.25,7315.0
2018-09-12 09:35:00,321.07,321.42,319.31,320.19,7970.0,321.07,321.42,319.31,320.19,7970.0
2018-09-12 09:40:00,319.85,320.67,319.71,319.75,4772.0,319.85,320.67,319.71,319.75,4772.0
2018-09-12 09:45:00,319.97,320.07,318.69,319.06,5000.0,319.97,320.07,318.69,319.06,5000.0
2018-09-12 09:50:00,318.69,319.71,316.61,316.7,4000.0,318.69,319.71,316.61,316.7,4000.0
2018-09-12 09:55:00,317.29,317.3,316.11,316.11,2100.0,317.29,317.3,316.11,316.11,2100.0
2018-09-12 10:00:00,317.05,317.5,316.37,316.37,900.0,317.05,317.5,316.37,316.37,900.0
2018-09-12 10:05:00,316.56,316.57,314.52,314.52,5736.0,316.56,316.57,314.52,314.52,5736.0
2018-09-12 10:10:00,314.51,315.0,314.02,314.99,3740.0,314.51,315.0,314.02,314.99,3740.0
2018-09-12 10:15:00,314.61,314.63,313.56,313.79,4586.0,314.61,314.63,313.56,313.79,4586.0
2018-09-12 10:20:00,313.54,313.98,312.6,313.07,7816.0,313.54,313.98,312.6,313.07,7816.0
2018-09-12 10:25:00,312.43,314.86,312.43,314.86,11378.0,312.43,314.86,312.43,314.86,11378.0
2018-09-12 10:30:00,314.21,314.21,312.8,313.25,4959.0,314.21,314.21,312.8,313.25,4959.0
2018-09-12 10:35:00,313.34,314.78,313.34,314.78,4523.0,313.34,314.78,313.34,314.78,4523.0
2018-09-12 10:40:00,314.51,314.91,313.16,313.79,14234.0,314.51,314.91,313.16,313.79,14234.0
2018-09-12 10:45:00,313.68,313.82,312.62,312.62,8604.0,313.68,313.82,312.62,312.62,8604.0
2018-09-12 10:50:00,312.62,312.71,312.6,312.61,800.0,312.62,312.71,312.6,312.61,800.0
2018-09-12 10:55:00,312.53,312.53,311.67,311.74,2528.0,312.53,312.53,311.67,311.74,2528.0
2018-09-12 11:00:00,311.66,312.29,311.66,311.92,5691.0,311.66,312.29,311.66,311.92,5691.0
2018-09-12 11:05:00,311.82,311.82,311.0,311.0,6238.0,311.82,311.82,311.0,311.0,6238.0
2018-09-12 11:10:00,310.87,313.18,310.79,312.73,8094.0,310.87,313.18,310.79,312.73,8094.0
2018-09-12 11:15:00,312.74,313.0,312.28,312.3,4350.0,312.74,313.0,312.28,312.3,4350.0
2018-09-12 11:20:00,312.57,313.16,312.57,312.84,3071.0,312.57,313.16,312.57,312.84,3071.0
2018-09-12 11:25:00,313.08,313.97,313.08,313.97,3100.0,313.08,313.97,313.08,313.97,3100.0
2018-09-12 11:30:00,314.69,315.85,314.69,315.47,5150.0,314.69,315.85,314.69,315.47,5150.0
2018-09-12 11:35:00,315.15,315.57,314.53,314.79,2400.0,315.15,315.57,314.53,314.79,2400.0
2018-09-12 11:40:00,314.48,314.74,313.65,313.9,2300.0,314.48,314.74,313.65,313.9,2300.0
2018-09-12 11:45:00,313.91,314.39,313.66,313.81,2150.0,313.91,314.39,313.66,313.81,2150.0
2018-09-12 11:50:00,313.63,313.63,312.8,313.14,2823.0,313.63,313.63,312.8,313.14,2823.0
2018-09-12 11:55:00,313.0,313.13,312.92,312.92,900.0,313.0,313.13,312.92,312.92,900.0
2018-09-12 12:00:00,313.13,313.73,313.13,313.68,1000.0,313.13,313.73,313.13,313.68,1000.0
2018-09-12 12:05:00,314.07,314.54,313.84,313.84,4925.0,314.07,314.54,313.84,313.84,4925.0
2018-09-12 12:10:00,313.87,315.35,313.87,315.35,2600.0,313.87,315.35,313.87,315.35,2600.0
2018-09-12 12:15:00,315.35,316.5,315.35,316.44,1900.0,315.35,316.5,315.35,316.44,1900.0
2018-09-12 12:20:00,316.23,317.47,316.23,317.13,1000.0,316.23,317.47,316.23,317.13,1000.0
2018-09-12 12:25:00,317.21,317.46,316.83,317.44,3091.0,317.21,317.46,316.83,317.44,3091.0
2018-09-12 12:30:00,317.19,317.36,316.65,316.65,5600.0,317.19,317.36,316.65,316.65,5600.0
2018-09-12 12:35:00,316.61,317.22,316.37,316.71,7574.0,316.61,317.22,316.37,316.71,7574.0
2018-09-12 12:40:00,316.8,317.0,316.33,316.99,11186.0,316.8,317.0,316.33,316.99,11186.0
2018-09-12 12:45:00,316.81,316.97,316.39,316.89,9276.0,316.81,316.97,316.39,316.89,9276.0
2018-09-12 12:50:00,316.78,319.61,316.54,319.48,17875.0,316.78,319.61,316.54,319.48,17875.0
2018-09-12 12:55:00,319.49,320.5,319.08,320.48,11797.0,319.49,320.5,319.08,320.48,11797.0
2018-09-12 13:00:00,320.55,320.94,319.13,319.46,13210.0,320.55,320.94,319.13,319.46,13210.0
2018-09-12 13:05:00,319.69,320.05,318.02,318.06,10609.0,319.69,320.05,318.02,318.06,10609.0
2018-09-12 13:10:00,318.06,318.97,317.97,318.59,11048.0,318.06,318.97,317.97,318.59,11048.0
2018-09-12 13:15:00,318.45,318.45,317.88,318.02,10550.0,318.45,318.45,317.88,318.02,10550.0
2018-09-12 13:20:00,318.0,318.49,317.93,318.13,15361.0,318.0,318.49,317.93,318.13,15361.0
2018-09-12 13:25:00,318.1,318.51,317.76,318.29,8807.0,318.1,318.51,317.76,318.29,8807.0
2018-09-12 13:30:00,318.39,318.48,317.49,317.52,6042.0,318.39,318.48,317.49,317.52,6042.0
2018-09-12 13:35:00,317.9,319.16,317.9,318.45,7358.0,317.9,319.16,317.9,318.45,7358.0
2018-09-12 13:40:00,318.7,318.96,318.2,318.3,3566.0,318.7,318.96,318.2,318.3,3566.0
2018-09-12 13:45:00,318.35,318.85,317.69,318.85,5570.0,318.35,318.85,317.69,318.85,5570.0
2018-09-12 13:50:00,319.08,319.09,318.02,318.18,9529.0,319.08,319.09,318.02,318.18,9529.0
2018-09-12 13:55:00,318.04,318.27,318.0,318.01,2610.0,318.04,318.27,318.0,318.01,2610.0
2018-09-12 14:00:00,318.2,318.32,317.88,318.13,7729.0,318.2,318.32,317.88,318.13,7729.0
2018-09-12 14:05:00,318.08,318.15,317.24,317.38,5500.0,318.08,318.15,317.24,317.38,5500.0
2018-09-12 14:10:00,317.45,317.78,316.82,317.32,6930.0,317.45,317.78,316.82,317.32,6930.0
2018-09-12 14:15:00,317.79,317.79,316.72,316.96,11881.0,317.79,317.79,316.72,316.96,11881.0
2018-09-12 14:20:00,317.04,317.29,316.56,316.58,13089.0,317.04,317.29,316.56,316.58,13089.0
2018-09-12 14:25:00,316.6,317.21,316.36,316.69,10910.0,316.6,317.21,316.36,316.69,10910.0
2018-09-12 14:30:00,316.57,317.27,316.53,316.53,9458.0,316.57,317.27,316.53,316.53,9458.0
2018-09-12 14:35:00,316.83,316.96,315.8,316.12,9241.0,316.83,316.96,315.8,316.12,9241.0
2018-09-12 14:40:00,316.0,316.54,315.51,316.5,12243.0,316.0,316.54,315.51,316.5,12243.0
2018-09-12 14:45:00,316.11,316.52,315.64,315.66,3408.0,316.11,316.52,315.64,315.66,3408.0
2018-09-12 14:50:00,315.87,315.92,315.67,315.73,8215.0,315.87,315.92,315.67,315.73,8215.0
2018-09-12 14:55:00,315.75,316.25,315.57,316.11,2400.0,315.75,316.25,315.57,316.11,2400.0
2018-09-12 15:00:00,316.29,316.52,315.37,315.99,7832.0,316.29,316.52,315.37,315.99,7832.0
2018-09-12 15:05:00,316.13,317.3,315.83,315.94,5476.0,316.13,317.3,315.83,315.94,5476.0
2018-09-12 15:10:00,315.93,316.56,315.73,315.87,5071.0,315.93,316.56,315.73,315.87,5071.0
2018-09-12 15:15:00,316.39,316.88,316.39,316.88,1000.0,316.39,316.88,316.39,316.88,1000.0
2018-09-12 15:20:00,316.89,316.89,316.47,316.65,2100.0,316.89,316.89,316.47,316.65,2100.0
2018-09-12 15:25:00,316.65,316.79,316.45,316.65,4035.0,316.65,316.79,316.45,316.65,4035.0
2018-09-12 15:30:00,316.76,317.51,316.67,317.5,4493.0,316.76,317.51,316.67,317.5,4493.0
2018-09-12 15:35:00,317.43,317.43,317.09,317.32,3400.0,317.43,317.43,317.09,317.32,3400.0
2018-09-12 15:40:00,317.55,317.57,317.07,317.25,7732.0,317.55,317.57,317.07,317.25,7732.0
2018-09-12 15:45:00,317.23,317.32,316.42,316.78,18886.0,317.23,317.32,316.42,316.78,18886.0
2018-09-12 15:50:00,316.8,318.02,316.71,317.66,6729.0,316.8,318.02,316.71,317.66,6729.0
2018-09-12 15:55:00,317.74,317.82,316.4,316.85,30746.0,317.74,317.82,316.4,316.85,30746.0
2018-09-13 09:30:00,320.31,325.77,320.31,325.77,18553.0,320.31,325.77,320.31,325.77,18553.0
2018-09-13 09:35:00,325.51,330.79,325.18,327.42,23475.0,325.51,330.79,325.18,327.42,23475.0
2018-09-13 09:40:00,327.9,332.0,327.45,330.44,20936.0,327.9,332.0,327.45,330.44,20936.0
2018-09-13 09:45:00,330.44,332.84,330.44,332.83,7054.0,330.44,332.84,330.44,332.83,7054.0
2018-09-13 09:50:00,332.48,332.48,328.13,328.74,13850.0,332.48,332.48,328.13,328.74,13850.0
2018-09-13 09:55:00,329.0,329.78,328.11,329.39,5726.0,329.0,329.78,328.11,329.39,5726.0
2018-09-13 10:00:00,329.25,330.99,328.9,328.99,10041.0,329.25,330.99,328.9,328.99,10041.0
2018-09-13 10:05:00,328.87,329.2,328.3,328.7,1230.0,328.87,329.2,328.3,328.7,1230.0
2018-09-13 10:10:00,328.79,329.05,328.3,328.32,7650.0,328.79,329.05,328.3,328.32,7650.0
2018-09-13 10:15:00,328.13,328.29,325.56,326.43,19204.0,328.13,328.29,325.56,326.43,19204.0
2018-09-13 10:20:00,326.03,326.25,325.26,325.35,8500.0,326.03,326.25,325.26,325.35,8500.0
2018-09-13 10:25:00,325.73,325.73,324.56,325.19,2073.0,325.73,325.73,324.56,325.19,2073.0
2018-09-13 10:30:00,325.05,326.15,324.69,326.15,2600.0,325.05,326.15,324.69,326.15,2600.0
2018-09-13 10:35:00,326.38,327.78,326.2,326.66,15848.0,326.38,327.78,326.2,326.66,15848.0
2018-09-13 10:40:00,326.66,326.66,325.38,325.5,4727.0,326.66,326.66,325.38,325.5,4727.0
2018-09-13 10:45:00,325.55,325.77,324.73,325.21,5537.0,325.55,325.77,324.73,325.21,5537.0
2018-09-13 10:50:00,325.0,325.0,324.23,324.76,2591.0,325.0,325.0,324.23,324.76,2591.0
2018-09-13 10:55:00,324.91,326.45,324.91,325.36,3502.0,324.91,326.45,324.91,325.36,3502.0
2018-09-13 11:00:00,324.97,325.82,324.69,325.46,4478.0,324.97,325.82,324.69,325.46,4478.0
2018-09-13 11:05:00,325.91,326.94,325.29,326.19,4724.0,325.91,326.94,325.29,326.19,4724.0
2018-09-13 11:10:00,326.34,326.79,326.33,326.79,1702.0,326.34,326.79,326.33,326.79,1702.0
2018-09-13 11:15:00,326.6,326.79,326.38,326.77,1738.0,326.6,326.79,326.38,326.77,1738.0
2018-09-13 11:20:00,326.44,327.82,326.43,327.38,4751.0,326.44,327.82,326.43,327.38,4751.0
2018-09-13 11:25:00,327.65,328.44,327.65,328.44,3667.0,327.65,328.44,327.65,328.44,3667.0
2018-09-13 11:30:00,328.28,329.01,327.18,327.25,11220.0,328.28,329.01,327.18,327.25,11220.0
2018-09-13 11:35:00,327.8,328.34,327.64,328.34,2800.0,327.8,328.34,327.64,328.34,2800.0
2018-09-13 11:40:00,327.91,328.2,327.68,328.19,2600.0,327.91,328.2,327.68,328.19,2600.0
2018-09-13 11:45:00,328.05,328.17,327.56,327.96,700.0,328.05,328.17,327.56,327.96,700.0
2018-09-13 11:50:00,328.03,328.42,328.02,328.14,1700.0,328.03,328.42,328.02,328.14,1700.0
2018-09-13 11:55:00,328.1,328.76,328.1,328.49,1000.0,328.1,328.76,328.1,328.49,1000.0
2018-09-13 12:00:00,328.5,328.81,327.94,327.94,8600.0,328.5,328.81,327.94,327.94,8600.0
2018-09-13 12:05:00,328.38,328.38,328.14,328.15,300.0,328.38,328.38,328.14,328.15,300.0
2018-09-13 12:10:00,328.4,328.4,327.91,328.39,700.0,328.4,328.4,327.91,328.39,700.0
2018-09-13 12:15:00,328.01,328.14,327.33,328.11,3815.0,328.01,328.14,327.33,328.11,3815.0
2018-09-13 12:20:00,328.03,328.16,326.75,327.06,8375.0,328.03,328.16,326.75,327.06,8375.0
2018-09-13 12:25:00,326.87,326.87,325.93,326.17,1750.0,326.87,326.87,325.93,326.17,1750.0
2018-09-13 12:30:00,325.93,325.95,325.51,325.52,3900.0,325.93,325.95,325.51,325.52,3900.0
2018-09-13 12:35:00,325.94,326.66,325.93,326.61,2193.0,325.94,326.66,325.93,326.61,2193.0
2018-09-13 12:40:00,327.36,327.36,327.05,327.05,1000.0,327.36,327.36,327.05,327.05,1000.0
2018-09-13 12:45:00,326.74,326.99,325.7,325.7,4800.0,326.74,326.99,325.7,325.7,4800.0
2018-09-13 12:50:00,325.72,325.99,325.27,325.42,1398.0,325.72,325.99,325.27,325.42,1398.0
2018-09-13 12:55:00,325.5,325.5,325.29,325.46,1298.0,325.5,325.5,325.29,325.46,1298.0
2018-09-13 13:00:00,325.57,325.97,325.57,325.88,2052.0,325.57,325.97,325.57,325.88,2052.0
2018-09-13 13:05:00,325.88,326.29,325.82,326.29,1700.0,325.88,326.29,325.82,326.29,1700.0
2018-09-13 13:10:00,326.63,326.63,326.15,326.15,200.0,326.63,326.63,326.15,326.15,200.0
2018-09-13 13:15:00,326.58,326.58,325.45,325.46,3600.0,326.58,326.58,325.45,325.46,3600.0
2018-09-13 13:20:00,325.28,325.28,324.17,324.17,2403.0,325.28,325.28,324.17,324.17,2403.0
2018-09-13 13:25:00,324.59,325.31,324.59,325.31,1400.0,324.59,325.31,324.59,325.31,1400.0
2018-09-13 13:30:00,325.52,325.95,325.51,325.95,1100.0,325.52,325.95,325.51,325.95,1100.0
2018-09-13 13:35:00,325.93,325.95,325.28,325.89,687.0,325.93,325.95,325.28,325.89,687.0
2018-09-13 13:40:00,325.95,325.95,325.3,325.3,3100.0,325.95,325.95,325.3,325.3,3100.0
2018-09-13 13:45:00,325.11,325.38,324.5,324.5,1225.0,325.11,325.38,324.5,324.5,1225.0
2018-09-13 13:50:00,324.3,324.32,324.01,324.32,1500.0,324.3,324.32,324.01,324.32,1500.0
2018-09-13 13:55:00,324.34,324.49,323.99,324.41,2650.0,324.34,324.49,323.99,324.41,2650.0
2018-09-13 14:00:00,324.0,324.21,323.73,323.98,2400.0,324.0,324.21,323.73,323.98,2400.0
2018-09-13 14:05:00,323.98,323.98,323.98,323.98,0.0,323.98,323.98,323.98,323.98,0.0
2018-09-13 14:10:00,324.0,324.06,323.14,323.47,1344.0,324.0,324.06,323.14,323.47,1344.0
2018-09-13 14:15:00,323.0,323.21,322.65,322.78,3711.0,323.0,323.21,322.65,322.78,3711.0
2018-09-13 14:20:00,322.52,322.52,322.14,322.39,700.0,322.52,322.52,322.14,322.39,700.0
2018-09-13 14:25:00,322.35,322.46,322.34,322.46,883.0,322.35,322.46,322.34,322.46,883.0
2018-09-13 14:30:00,322.41,322.79,322.41,322.69,2450.0,322.41,322.79,322.41,322.69,2450.0
2018-09-13 14:35:00,322.47,322.87,322.4,322.65,5047.0,322.47,322.87,322.4,322.65,5047.0
2018-09-13 14:40:00,322.65,322.81,322.44,322.59,3100.0,322.65,322.81,322.44,322.59,3100.0
2018-09-13 14:45:00,322.44,322.45,321.95,322.1,2000.0,322.44,322.45,321.95,322.1,2000.0
2018-09-13 14:50:00,321.7,321.7,320.14,320.4,7445.0,321.7,321.7,320.14,320.4,7445.0
2018-09-13 14:55:00,320.14,320.96,320.14,320.95,6250.0,320.14,320.96,320.14,320.95,6250.0
2018-09-13 15:00:00,320.97,321.13,320.38,320.63,7649.0,320.97,321.13,320.38,320.63,7649.0
2018-09-13 15:05:00,320.7,320.95,320.62,320.94,1900.0,320.7,320.95,320.62,320.94,1900.0
2018-09-13 15:10:00,320.81,321.31,320.74,321.31,3250.0,320.81,321.31,320.74,321.31,3250.0
2018-09-13 15:15:00,321.24,321.25,320.82,320.82,6266.0,321.24,321.25,320.82,320.82,6266.0
2018-09-13 15:20:00,321.2,321.48,321.06,321.06,2400.0,321.2,321.48,321.06,321.06,2400.0
2018-09-13 15:25:00,321.05,321.46,320.94,321.2,7400.0,321.05,321.46,320.94,321.2,7400.0
2018-09-13 15:30:00,321.13,321.14,320.04,320.23,7300.0,321.13,321.14,320.04,320.23,7300.0
2018-09-13 15:35:00,320.33,320.33,319.64,320.07,5010.0,320.33,320.33,319.64,320.07,5010.0
2018-09-13 15:40:00,319.7,320.18,319.7,320.0,2520.0,319.7,320.18,319.7,320.0,2520.0
2018-09-13 15:45:00,319.72,320.74,319.6,320.4,8063.0,319.72,320.74,319.6,320.4,8063.0
2018-09-13 15:50:00,320.72,321.08,320.08,320.25,8608.0,320.72,321.08,320.08,320.25,8608.0
2018-09-13 15:55:00,320.43,320.86,320.19,320.61,14236.0,320.43,320.86,320.19,320.61,14236.0
2018-09-14 09:30:00,321.61,323.99,320.01,323.35,11051.0,321.61,323.99,320.01,323.35,11051.0
2018-09-14 09:35:00,322.56,328.0,322.54,328.0,7460.0,322.56,328.0,322.54,328.0,7460.0
2018-09-14 09:40:00,323.93,327.95,323.93,327.94,4861.0,323.93,327.95,323.93,327.94,4861.0
2018-09-14 09:45:00,327.69,327.69,323.71,324.93,6081.0,327.69,327.69,323.71,324.93,6081.0
2018-09-14 09:50:00,324.44,324.89,323.24,324.06,7295.0,324.44,324.89,323.24,324.06,7295.0
2018-09-14 09:55:00,324.3,325.6,323.46,325.09,16214.0,324.3,325.6,323.46,325.09,16214.0
2018-09-14 10:00:00,325.31,326.63,325.15,325.5,4981.0,325.31,326.63,325.15,325.5,4981.0
2018-09-14 10:05:00,325.81,327.0,325.36,326.5,9147.0,325.81,327.0,325.36,326.5,9147.0
2018-09-14 10:10:00,325.97,326.16,325.44,325.46,1830.0,325.97,326.16,325.44,325.46,1830.0
2018-09-14 10:15:00,325.75,326.14,325.46,326.14,2520.0,325.75,326.14,325.46,326.14,2520.0
2018-09-14 10:20:00,325.8,326.05,325.0,325.83,11201.0,325.8,326.05,325.0,325.83,11201.0
2018-09-14 10:25:00,325.78,326.81,325.67,326.4,4000.0,325.78,326.81,325.67,326.4,4000.0
2018-09-14 10:30:00,326.7,327.0,326.48,326.8,6522.0,326.7,327.0,326.48,326.8,6522.0
2018-09-14 10:35:00,326.64,326.91,325.42,325.43,8499.0,326.64,326.91,325.42,325.43,8499.0
2018-09-14 10:40:00,325.44,325.62,324.34,325.51,8599.0,325.44,325.62,324.34,325.51,8599.0
2018-09-14 10:45:00,325.65,325.65,324.28,324.6,7380.0,325.65,325.65,324.28,324.6,7380.0
2018-09-14 10:50:00,324.49,325.16,324.07,324.97,9200.0,324.49,325.16,324.07,324.97,9200.0
2018-09-14 10:55:00,325.0,326.0,324.65,325.17,3429.0,325.0,326.0,324.65,325.17,3429.0
2018-09-14 11:00:00,325.24,325.83,325.23,325.63,663.0,325.24,325.83,325.23,325.63,663.0
2018-09-14 11:05:00,325.83,325.95,325.81,325.94,800.0,325.83,325.95,325.81,325.94,800.0
2018-09-14 11:10:00,325.82,326.21,325.8,325.94,4400.0,325.82,326.21,325.8,325.94,4400.0
2018-09-14 11:15:00,325.37,325.52,324.3,324.66,3315.0,325.37,325.52,324.3,324.66,3315.0
2018-09-14 11:20:00,324.57,324.62,324.32,324.32,602.0,324.57,324.62,324.32,324.32,602.0
2018-09-14 11:25:00,323.89,323.89,323.89,323.89,100.0,323.89,323.89,323.89,323.89,100.0
2018-09-14 11:30:00,324.02,324.21,323.87,324.21,1200.0,324.02,324.21,323.87,324.21,1200.0
2018-09-14 11:35:00,324.06,324.06,323.89,323.89,700.0,324.06,324.06,323.89,323.89,700.0
2018-09-14 11:40:00,323.49,323.93,323.49,323.92,500.0,323.49,323.93,323.49,323.92,500.0
2018-09-14 11:45:00,323.47,323.47,323.0,323.3,700.0,323.47,323.47,323.0,323.3,700.0
2018-09-14 11:50:00,323.0,323.0,322.13,322.13,1100.0,323.0,323.0,322.13,322.13,1100.0
2018-09-14 11:55:00,321.45,322.0,321.45,322.0,200.0,321.45,322.0,321.45,322.0,200.0
2018-09-14 12:00:00,321.65,321.65,320.11,320.13,2600.0,321.65,321.65,320.11,320.13,2600.0
2018-09-14 12:05:00,320.03,320.14,319.2,320.14,3002.0,320.03,320.14,319.2,320.14,3002.0
2018-09-14 12:10:00,319.83,319.93,319.83,319.93,200.0,319.83,319.93,319.83,319.93,200.0
2018-09-14 12:15:00,319.84,322.0,319.84,321.29,5407.0,319.84,322.0,319.84,321.29,5407.0
2018-09-14 12:20:00,320.81,321.38,319.14,319.3,8139.0,320.81,321.38,319.14,319.3,8139.0
2018-09-14 12:25:00,319.11,319.98,318.25,319.68,3197.0,319.11,319.98,318.25,319.68,3197.0
2018-09-14 12:30:00,320.38,320.63,319.91,320.15,2100.0,320.38,320.63,319.91,320.15,2100.0
2018-09-14 12:35:00,320.41,320.41,320.05,320.26,1842.0,320.41,320.41,320.05,320.26,1842.0
2018-09-14 12:40:00,320.19,320.32,320.16,320.29,2300.0,320.19,320.32,320.16,320.29,2300.0
2018-09-14 12:45:00,320.16,321.5,320.15,321.5,2400.0,320.16,321.5,320.15,321.5,2400.0
2018-09-14 12:50:00,321.52,322.35,321.32,321.53,5917.0,321.52,322.35,321.32,321.53,5917.0
2018-09-14 12:55:00,321.44,321.78,320.4,321.37,3987.0,321.44,321.78,320.4,321.37,3987.0
2018-09-14 13:00:00,321.03,322.14,320.19,320.76,23550.0,321.03,322.14,320.19,320.76,23550.0
2018-09-14 13:05:00,320.87,321.03,319.78,319.85,8480.0,320.87,321.03,319.78,319.85,8480.0
2018-09-14 13:10:00,319.78,320.32,319.77,320.32,2998.0,319.78,320.32,319.77,320.32,2998.0
2018-09-14 13:15:00,320.65,321.04,320.65,321.03,400.0,320.65,321.04,320.65,321.03,400.0
2018-09-14 13:20:00,320.96,321.89,320.54,321.79,6566.0,320.96,321.89,320.54,321.79,6566.0
2018-09-14 13:25:00,321.77,322.6,321.74,322.12,15130.0,321.77,322.6,321.74,322.12,15130.0
2018-09-14 13:30:00,322.3,323.66,322.01,323.29,17100.0,322.3,323.66,322.01,323.29,17100.0
2018-09-14 13:35:00,323.17,324.38,323.17,323.79,7612.0,323.17,324.38,323.17,323.79,7612.0
2018-09-14 13:40:00,323.78,323.78,322.07,322.07,1834.0,323.78,323.78,322.07,322.07,1834.0
2018-09-14 13:45:00,322.55,324.3,322.55,323.37,12587.0,322.55,324.3,322.55,323.37,12587.0
2018-09-14 13:50:00,323.84,324.45,323.71,324.45,3662.0,323.84,324.45,323.71,324.45,3662.0
2018-09-14 13:55:00,324.33,325.33,324.32,324.62,3917.0,324.33,325.33,324.32,324.62,3917.0
2018-09-14 14:00:00,324.82,326.74,324.65,326.11,6443.0,324.82,326.74,324.65,326.11,6443.0
2018-09-14 14:05:00,325.92,326.29,325.33,325.84,1500.0,325.92,326.29,325.33,325.84,1500.0
2018-09-14 14:10:00,325.54,325.99,325.54,325.9,1926.0,325.54,325.99,325.54,325.9,1926.0
2018-09-14 14:15:00,326.0,326.03,325.58,325.58,1200.0,326.0,326.03,325.58,325.58,1200.0
2018-09-14 14:20:00,325.58,326.61,325.54,326.2,9156.0,325.58,326.61,325.54,326.2,9156.0
2018-09-14 14:25:00,326.7,327.2,326.55,327.2,3700.0,326.7,327.2,326.55,327.2,3700.0
2018-09-14 14:30:00,326.9,327.4,326.77,326.98,4100.0,326.9,327.4,326.77,326.98,4100.0
2018-09-14 14:35:00,326.82,329.52,326.67,328.95,11209.0,326.82,329.52,326.67,328.95,11209.0
2018-09-14 14:40:00,329.0,329.4,328.17,328.67,11771.0,329.0,329.4,328.17,328.67,11771.0
2018-09-14 14:45:00,328.62,328.62,326.9,328.08,4145.0,328.62,328.62,326.9,328.08,4145.0
2018-09-14 14:50:00,328.03,328.36,327.44,327.44,4000.0,328.03,328.36,327.44,327.44,4000.0
2018-09-14 14:55:00,327.79,327.79,326.47,327.03,4110.0,327.79,327.79,326.47,327.03,4110.0
2018-09-14 15:00:00,326.7,327.18,326.54,326.87,4730.0,326.7,327.18,326.54,326.87,4730.0
2018-09-14 15:05:00,326.99,328.03,326.99,327.85,4000.0,326.99,328.03,326.99,327.85,4000.0
2018-09-14 15:10:00,327.53,327.88,327.52,327.77,1603.0,327.53,327.88,327.52,327.77,1603.0
2018-09-14 15:15:00,327.88,327.88,327.05,327.26,4300.0,327.88,327.88,327.05,327.26,4300.0
2018-09-14 15:20:00,326.89,327.4,326.45,327.4,7100.0,326.89,327.4,326.45,327.4,7100.0
2018-09-14 15:25:00,327.17,327.17,326.54,326.72,3400.0,327.17,327.17,326.54,326.72,3400.0
2018-09-14 15:30:00,326.76,327.51,326.6,327.5,11910.0,326.76,327.51,326.6,327.5,11910.0
2018-09-14 15:35:00,327.28,327.78,327.09,327.47,12245.0,327.28,327.78,327.09,327.47,12245.0
2018-09-14 15:40:00,327.58,328.3,327.4,327.77,11728.0,327.58,328.3,327.4,327.77,11728.0
2018-09-14 15:45:00,327.63,328.09,326.31,326.45,10105.0,327.63,328.09,326.31,326.45,10105.0
2018-09-14 15:50:00,326.59,326.89,325.23,325.54,11905.0,326.59,326.89,325.23,325.54,11905.0
2018-09-14 15:55:00,325.53,325.76,324.85,325.04,26477.0,325.53,325.76,324.85,325.04,26477.0
2018-09-17 09:30:00,323.93,324.38,321.2,322.43,2874.0,323.93,324.38,321.2,322.43,2874.0
2018-09-17 09:35:00,323.01,323.02,319.02,319.02,3050.0,323.01,323.02,319.02,319.02,3050.0
2018-09-17 09:40:00,319.4,319.84,318.51,319.2,3750.0,319.4,319.84,318.51,319.2,3750.0
2018-09-17 09:45:00,319.24,319.73,318.61,318.94,6700.0,319.24,319.73,318.61,318.94,6700.0
2018-09-17 09:50:00,319.01,321.35,318.5,320.68,18900.0,319.01,321.35,318.5,320.68,18900.0
2018-09-17 09:55:00,320.46,322.5,320.38,321.9,8530.0,320.46,322.5,320.38,321.9,8530.0
2018-09-17 10:00:00,321.58,321.89,320.4,321.89,7901.0,321.58,321.89,320.4,321.89,7901.0
2018-09-17 10:05:00,321.51,321.95,320.06,321.72,18042.0,321.51,321.95,320.06,321.72,18042.0
2018-09-17 10:10:00,321.55,322.2,321.49,322.2,2151.0,321.55,322.2,321.49,322.2,2151.0
2018-09-17 10:15:00,322.4,322.5,321.75,322.02,7019.0,322.4,322.5,321.75,322.02,7019.0
2018-09-17 10:20:00,322.13,323.15,322.13,322.94,4300.0,322.13,323.15,322.13,322.94,4300.0
2018-09-17 10:25:00,322.77,322.84,321.75,322.48,6279.0,322.77,322.84,321.75,322.48,6279.0
2018-09-17 10:30:00,322.38,322.66,321.02,321.1,1000.0,322.38,322.66,321.02,321.1,1000.0
2018-09-17 10:35:00,321.1,321.1,319.01,319.25,9246.0,321.1,321.1,319.01,319.25,9246.0
2018-09-17 10:40:00,319.0,319.68,318.53,318.53,3900.0,319.0,319.68,318.53,318.53,3900.0
2018-09-17 10:45:00,318.44,318.92,317.56,317.91,4220.0,318.44,318.92,317.56,317.91,4220.0
2018-09-17 10:50:00,318.3,318.45,317.28,317.86,6778.0,318.3,318.45,317.28,317.86,6778.0
2018-09-17 10:55:00,317.77,318.18,317.11,318.06,7147.0,317.77,318.18,317.11,318.06,7147.0
2018-09-17 11:00:00,317.67,318.84,317.42,318.67,3600.0,317.67,318.84,317.42,318.67,3600.0
2018-09-17 11:05:00,318.61,319.63,318.61,319.56,10680.0,318.61,319.63,318.61,319.56,10680.0
2018-09-17 11:10:00,319.72,320.72,319.72,320.54,2409.0,319.72,320.72,319.72,320.54,2409.0
2018-09-17 11:15:00,320.78,321.64,320.63,320.63,1400.0,320.78,321.64,320.63,320.63,1400.0
2018-09-17 11:20:00,320.08,320.09,319.9,319.9,950.0,320.08,320.09,319.9,319.9,950.0
2018-09-17 11:25:00,319.57,319.57,317.45,317.45,2205.0,319.57,319.57,317.45,317.45,2205.0
2018-09-17 11:30:00,318.0,318.35,318.0,318.05,2091.0,318.0,318.35,318.0,318.05,2091.0
2018-09-17 11:35:00,317.85,318.83,317.57,318.83,2650.0,317.85,318.83,317.57,318.83,2650.0
2018-09-17 11:40:00,318.32,318.33,318.2,318.2,250.0,318.32,318.33,318.2,318.2,250.0
2018-09-17 11:45:00,318.8,320.52,318.7,319.45,4700.0,318.8,320.52,318.7,319.45,4700.0
2018-09-17 11:50:00,319.84,321.74,319.32,321.7,7890.0,319.84,321.74,319.32,321.7,7890.0
2018-09-17 11:55:00,321.71,322.05,321.32,321.61,2600.0,321.71,322.05,321.32,321.61,2600.0
2018-09-17 12:00:00,321.94,323.99,321.94,323.13,5900.0,321.94,323.99,321.94,323.13,5900.0
2018-09-17 12:05:00,323.17,323.18,322.86,323.07,1700.0,323.17,323.18,322.86,323.07,1700.0
2018-09-17 12:10:00,323.15,323.99,322.98,323.91,3299.0,323.15,323.99,322.98,323.91,3299.0
2018-09-17 12:15:00,323.67,325.0,323.66,325.0,4200.0,323.67,325.0,323.66,325.0,4200.0
2018-09-17 12:20:00,325.52,326.64,325.27,326.56,2235.0,325.52,326.64,325.27,326.56,2235.0
2018-09-17 12:25:00,326.92,326.98,326.49,326.49,3011.0,326.92,326.98,326.49,326.49,3011.0
2018-09-17 12:30:00,326.68,327.57,325.95,326.5,19916.0,326.68,327.57,325.95,326.5,19916.0
2018-09-17 12:35:00,326.42,326.74,325.8,325.8,2603.0,326.42,326.74,325.8,325.8,2603.0
2018-09-17 12:40:00,326.18,327.0,325.72,325.73,3400.0,326.18,327.0,325.72,325.73,3400.0
2018-09-17 12:45:00,326.01,326.14,326.01,326.02,410.0,326.01,326.14,326.01,326.02,410.0
2018-09-17 12:50:00,326.28,326.32,325.56,325.8,3193.0,326.28,326.32,325.56,325.8,3193.0
2018-09-17 12:55:00,325.66,326.14,325.17,325.61,7898.0,325.66,326.14,325.17,325.61,7898.0
2018-09-17 13:00:00,325.61,326.4,325.61,326.06,2293.0,325.61,326.4,325.61,326.06,2293.0
2018-09-17 13:05:00,326.21,326.45,326.21,326.44,257.0,326.21,326.45,326.21,326.44,257.0
2018-09-17 13:10:00,326.35,326.36,324.47,325.9,3200.0,326.35,326.36,324.47,325.9,3200.0
2018-09-17 13:15:00,326.19,326.19,325.06,325.39,2491.0,326.19,326.19,325.06,325.39,2491.0
2018-09-17 13:20:00,325.14,325.88,325.02,325.63,8457.0,325.14,325.88,325.02,325.63,8457.0
2018-09-17 13:25:00,325.67,326.3,325.0,326.17,8200.0,325.67,326.3,325.0,326.17,8200.0
2018-09-17 13:30:00,326.01,326.28,325.33,325.96,13986.0,326.01,326.28,325.33,325.96,13986.0
2018-09-17 13:35:00,325.93,326.03,324.75,325.89,9670.0,325.93,326.03,324.75,325.89,9670.0
2018-09-17 13:40:00,325.71,325.71,325.71,325.71,100.0,325.71,325.71,325.71,325.71,100.0
2018-09-17 13:45:00,326.2,327.08,326.05,327.08,6444.0,326.2,327.08,326.05,327.08,6444.0
2018-09-17 13:50:00,327.19,327.61,326.94,327.61,1900.0,327.19,327.61,326.94,327.61,1900.0
2018-09-17 13:55:00,327.99,328.31,327.69,327.69,2009.0,327.99,328.31,327.69,327.69,2009.0
2018-09-17 14:00:00,327.11,328.43,327.07,328.0,6385.0,327.11,328.43,327.07,328.0,6385.0
2018-09-17 14:05:00,328.01,328.33,328.01,328.33,400.0,328.01,328.33,328.01,328.33,400.0
2018-09-17 14:10:00,328.21,328.33,328.2,328.33,300.0,328.21,328.33,328.2,328.33,300.0
2018-09-17 14:15:00,328.34,328.7,328.21,328.48,1350.0,328.34,328.7,328.21,328.48,1350.0
2018-09-17 14:20:00,328.08,328.28,325.61,326.86,3200.0,328.08,328.28,325.61,326.86,3200.0
2018-09-17 14:25:00,326.37,327.24,326.05,326.05,2100.0,326.37,327.24,326.05,326.05,2100.0
2018-09-17 14:30:00,325.98,326.39,325.35,325.9,950.0,325.98,326.39,325.35,325.9,950.0
2018-09-17 14:35:00,325.42,325.96,325.15,325.15,1378.0,325.42,325.96,325.15,325.15,1378.0
2018-09-17 14:40:00,325.15,325.51,325.14,325.19,2350.0,325.15,325.51,325.14,325.19,2350.0
2018-09-17 14:45:00,325.0,326.02,325.0,326.02,1600.0,325.0,326.02,325.0,326.02,1600.0
2018-09-17 14:50:00,325.76,325.98,325.54,325.81,1653.0,325.76,325.98,325.54,325.81,1653.0
2018-09-17 14:55:00,325.32,325.4,324.47,324.73,3945.0,325.32,325.4,324.47,324.73,3945.0
2018-09-17 15:00:00,324.94,324.94,324.13,324.13,1000.0,324.94,324.94,324.13,324.13,1000.0
2018-09-17 15:05:00,323.81,324.06,322.79,323.29,6093.0,323.81,324.06,322.79,323.29,6093.0
2018-09-17 15:10:00,323.44,324.38,322.81,324.36,8387.0,323.44,324.38,322.81,324.36,8387.0
2018-09-17 15:15:00,324.13,324.48,322.79,323.58,6400.0,324.13,324.48,322.79,323.58,6400.0
2018-09-17 15:20:00,323.62,323.73,322.64,323.5,8500.0,323.62,323.73,322.64,323.5,8500.0
2018-09-17 15:25:00,323.26,323.97,322.75,323.75,8550.0,323.26,323.97,322.75,323.75,8550.0
2018-09-17 15:30:00,323.83,323.83,322.55,322.66,3000.0,323.83,323.83,322.55,322.66,3000.0
2018-09-17 15:35:00,322.84,323.3,322.61,322.62,5406.0,322.84,323.3,322.61,322.62,5406.0
2018-09-17 15:40:00,322.52,323.2,321.48,322.91,11901.0,322.52,323.2,321.48,322.91,11901.0
2018-09-17 15:45:00,322.63,323.03,322.22,322.59,7825.0,322.63,323.03,322.22,322.59,7825.0
2018-09-17 15:50:00,322.57,322.95,322.1,322.35,10070.0,322.57,322.95,322.1,322.35,10070.0
2018-09-17 15:55:00,321.81,322.3,321.5,322.19,14161.0,321.81,322.3,321.5,322.19,14161.0
2018-09-18 09:30:00,323.15,326.17,321.19,326.17,8493.0,323.15,326.17,321.19,326.17,8493.0
2018-09-18 09:35:00,325.06,325.82,323.53,324.94,2757.0,325.06,325.82,323.53,324.94,2757.0
2018-09-18 09:40:00,324.69,326.35,324.08,325.8,3554.0,324.69,326.35,324.08,325.8,3554.0
2018-09-18 09:45:00,325.82,326.39,325.31,325.69,2350.0,325.82,326.39,325.31,325.69,2350.0
2018-09-18 09:50:00,326.0,326.03,324.73,325.86,4826.0,326.0,326.03,324.73,325.86,4826.0
2018-09-18 09:55:00,325.6,325.6,323.97,323.97,5200.0,325.6,325.6,323.97,323.97,5200.0
2018-09-18 10:00:00,324.58,324.58,323.44,323.75,14368.0,324.58,324.58,323.44,323.75,14368.0
2018-09-18 10:05:00,323.8,324.57,323.45,324.57,15438.0,323.8,324.57,323.45,324.57,15438.0
2018-09-18 10:10:00,324.9,325.49,324.39,324.57,7651.0,324.9,325.49,324.39,324.57,7651.0
2018-09-18 10:15:00,324.68,324.72,324.61,324.63,600.0,324.68,324.72,324.61,324.63,600.0
2018-09-18 10:20:00,324.3,324.67,324.3,324.5,600.0,324.3,324.67,324.3,324.5,600.0
2018-09-18 10:25:00,324.24,324.99,322.54,324.99,8844.0,324.24,324.99,322.54,324.99,8844.0
2018-09-18 10:30:00,324.28,324.72,323.24,324.07,10398.0,324.28,324.72,323.24,324.07,10398.0
2018-09-18 10:35:00,324.31,325.21,324.07,324.88,3137.0,324.31,325.21,324.07,324.88,3137.0
2018-09-18 10:40:00,324.88,326.0,324.79,325.99,893.0,324.88,326.0,324.79,325.99,893.0
2018-09-18 10:45:00,325.83,327.96,325.73,327.96,5910.0,325.83,327.96,325.73,327.96,5910.0
2018-09-18 10:50:00,327.67,331.23,327.66,330.32,18689.0,327.67,331.23,327.66,330.32,18689.0
2018-09-18 10:55:00,331.08,331.99,330.66,331.27,13560.0,331.08,331.99,330.66,331.27,13560.0
2018-09-18 11:00:00,331.65,331.73,330.69,330.8,11125.0,331.65,331.73,330.69,330.8,11125.0
2018-09-18 11:05:00,330.8,330.8,329.41,329.55,15201.0,330.8,330.8,329.41,329.55,15201.0
2018-09-18 11:10:00,329.61,330.41,329.42,330.41,2120.0,329.61,330.41,329.42,330.41,2120.0
2018-09-18 11:15:00,330.85,330.85,330.01,330.01,949.0,330.85,330.85,330.01,330.01,949.0
2018-09-18 11:20:00,330.4,331.85,330.39,331.62,4555.0,330.4,331.85,330.39,331.62,4555.0
2018-09-18 11:25:00,331.52,331.59,331.1,331.1,2300.0,331.52,331.59,331.1,331.1,2300.0
2018-09-18 11:30:00,330.99,330.99,330.22,330.88,1500.0,330.99,330.99,330.22,330.88,1500.0
2018-09-18 11:35:00,331.06,331.55,330.75,331.09,1600.0,331.06,331.55,330.75,331.09,1600.0
2018-09-18 11:40:00,330.83,330.93,329.58,330.12,1400.0,330.83,330.93,329.58,330.12,1400.0
2018-09-18 11:45:00,330.27,330.38,329.53,329.53,800.0,330.27,330.38,329.53,329.53,800.0
2018-09-18 11:50:00,329.83,330.33,329.75,330.33,1300.0,329.83,330.33,329.75,330.33,1300.0
2018-09-18 11:55:00,330.27,330.7,329.55,330.69,3000.0,330.27,330.7,329.55,330.69,3000.0
2018-09-18 12:00:00,330.7,331.08,330.06,330.14,2400.0,330.7,331.08,330.06,330.14,2400.0
2018-09-18 12:05:00,330.08,330.98,329.93,330.69,2000.0,330.08,330.98,329.93,330.69,2000.0
2018-09-18 12:10:00,330.4,330.4,329.85,329.85,1250.0,330.4,330.4,329.85,329.85,1250.0
2018-09-18 12:15:00,329.54,330.53,329.53,330.53,3936.0,329.54,330.53,329.53,330.53,3936.0
2018-09-18 12:20:00,330.39,330.84,330.32,330.84,800.0,330.39,330.84,330.32,330.84,800.0
2018-09-18 12:25:00,330.59,330.59,330.2,330.2,1600.0,330.59,330.59,330.2,330.2,1600.0
2018-09-18 12:30:00,330.4,330.45,329.91,330.34,700.0,330.4,330.45,329.91,330.34,700.0
2018-09-18 12:35:00,329.85,329.85,329.4,329.4,2839.0,329.85,329.85,329.4,329.4,2839.0
2018-09-18 12:40:00,329.49,329.56,328.56,328.74,11203.0,329.49,329.56,328.56,328.74,11203.0
2018-09-18 12:45:00,328.74,329.03,327.81,327.81,5202.0,328.74,329.03,327.81,327.81,5202.0
2018-09-18 12:50:00,327.95,327.95,326.84,326.87,8058.0,327.95,327.95,326.84,326.87,8058.0
2018-09-18 12:55:00,326.74,326.89,326.02,326.19,7273.0,326.74,326.89,326.02,326.19,7273.0
2018-09-18 13:00:00,326.18,326.71,325.7,326.17,41522.0,326.18,326.71,325.7,326.17,41522.0
2018-09-18 13:05:00,326.2,326.25,324.93,325.15,33079.0,326.2,326.25,324.93,325.15,33079.0
2018-09-18 13:10:00,325.15,325.15,324.53,324.65,4100.0,325.15,325.15,324.53,324.65,4100.0
2018-09-18 13:15:00,324.79,325.64,324.42,325.0,14397.0,324.79,325.64,324.42,325.0,14397.0
2018-09-18 13:20:00,325.16,325.16,324.61,324.65,2100.0,325.16,325.16,324.61,324.65,2100.0
2018-09-18 13:25:00,324.79,324.79,323.62,324.58,3824.0,324.79,324.79,323.62,324.58,3824.0
2018-09-18 13:30:00,324.79,325.1,324.17,324.17,1800.0,324.79,325.1,324.17,324.17,1800.0
2018-09-18 13:35:00,323.96,324.99,323.95,324.99,2000.0,323.96,324.99,323.95,324.99,2000.0
2018-09-18 13:40:00,324.8,324.8,324.69,324.75,700.0,324.8,324.8,324.69,324.75,700.0
2018-09-18 13:45:00,324.63,324.67,323.63,323.67,7649.0,324.63,324.67,323.63,323.67,7649.0
2018-09-18 13:50:00,324.05,324.4,324.0,324.4,1517.0,324.05,324.4,324.0,324.4,1517.0
2018-09-18 13:55:00,324.72,324.74,324.34,324.56,1600.0,324.72,324.74,324.34,324.56,1600.0
2018-09-18 14:00:00,324.27,324.62,324.14,324.5,2300.0,324.27,324.62,324.14,324.5,2300.0
2018-09-18 14:05:00,324.53,324.8,324.38,324.38,700.0,324.53,324.8,324.38,324.38,700.0
2018-09-18 14:10:00,324.6,324.6,323.0,323.05,5270.0,324.6,324.6,323.0,323.05,5270.0
2018-09-18 14:15:00,323.0,323.07,321.67,321.88,15599.0,323.0,323.07,321.67,321.88,15599.0
2018-09-18 14:20:00,321.88,321.9,319.7,320.17,29805.0,321.88,321.9,319.7,320.17,29805.0
2018-09-18 14:25:00,320.0,320.29,319.79,319.97,12618.0,320.0,320.29,319.79,319.97,12618.0
2018-09-18 14:30:00,319.94,321.47,319.83,321.31,24987.0,319.94,321.47,319.83,321.31,24987.0
2018-09-18 14:35:00,321.25,322.55,321.25,321.7,3300.0,321.25,322.55,321.25,321.7,3300.0
2018-09-18 14:40:00,321.13,321.46,321.11,321.46,2400.0,321.13,321.46,321.11,321.46,2400.0
2018-09-18 14:45:00,321.54,321.54,320.29,320.31,2018.0,321.54,321.54,320.29,320.31,2018.0
2018-09-18 14:50:00,320.23,320.28,319.41,319.69,2900.0,320.23,320.28,319.41,319.69,2900.0
2018-09-18 14:55:00,319.5,319.86,319.27,319.27,3700.0,319.5,319.86,319.27,319.27,3700.0
2018-09-18 15:00:00,319.46,319.85,319.25,319.76,2300.0,319.46,319.85,319.25,319.76,2300.0
2018-09-18 15:05:00,319.74,319.74,318.61,318.61,3901.0,319.74,319.74,318.61,318.61,3901.0
2018-09-18 15:10:00,318.64,319.41,318.4,319.13,3555.0,318.64,319.41,318.4,319.13,3555.0
2018-09-18 15:15:00,319.18,319.18,317.85,317.85,8812.0,319.18,319.18,317.85,317.85,8812.0
2018-09-18 15:20:00,318.09,319.14,318.06,318.79,4500.0,318.09,319.14,318.06,318.79,4500.0
2018-09-18 15:25:00,318.83,319.59,318.83,319.32,13300.0,318.83,319.59,318.83,319.32,13300.0
2018-09-18 15:30:00,319.32,319.32,317.62,317.81,13766.0,319.32,319.32,317.62,317.81,13766.0
2018-09-18 15:35:00,317.69,317.69,316.65,317.19,8881.0,317.69,317.69,316.65,317.19,8881.0
2018-09-18 15:40:00,317.23,317.23,316.03,316.23,17432.0,317.23,317.23,316.03,316.23,17432.0
2018-09-18 15:45:00,316.22,316.3,314.81,314.81,39733.0,316.22,316.3,314.81,314.81,39733.0
2018-09-18 15:50:00,314.81,315.78,314.5,314.87,39054.0,314.81,315.78,314.5,314.87,39054.0
2018-09-18 15:55:00,314.68,315.47,314.58,315.0,40106.0,314.68,315.47,314.58,315.0,40106.0
2018-09-19 09:30:00,315.5,319.5,315.5,317.3,21230.0,315.5,319.5,315.5,317.3,21230.0
2018-09-19 09:35:00,317.11,317.11,313.12,313.12,21308.0,317.11,317.11,313.12,313.12,21308.0
2018-09-19 09:40:00,313.63,316.39,312.29,315.95,28010.0,313.63,316.39,312.29,315.95,28010.0
2018-09-19 09:45:00,315.95,315.95,314.37,315.25,10860.0,315.95,315.95,314.37,315.25,10860.0
2018-09-19 09:50:00,315.33,316.93,314.51,315.2,28675.0,315.33,316.93,314.51,315.2,28675.0
2018-09-19 09:55:00,315.0,315.0,313.98,314.2,3700.0,315.0,315.0,313.98,314.2,3700.0
2018-09-19 10:00:00,314.34,316.88,314.03,316.87,13030.0,314.34,316.88,314.03,316.87,13030.0
2018-09-19 10:05:00,316.56,317.08,315.04,315.15,4926.0,316.56,317.08,315.04,315.15,4926.0
2018-09-19 10:10:00,315.0,315.0,313.23,314.07,5851.0,315.0,315.0,313.23,314.07,5851.0
2018-09-19 10:15:00,314.0,314.78,313.65,314.27,15476.0,314.0,314.78,313.65,314.27,15476.0
2018-09-19 10:20:00,314.1,314.26,313.48,313.82,2970.0,314.1,314.26,313.48,313.82,2970.0
2018-09-19 10:25:00,313.82,314.05,313.6,313.94,3501.0,313.82,314.05,313.6,313.94,3501.0
2018-09-19 10:30:00,313.69,315.96,313.67,315.82,6179.0,313.69,315.96,313.67,315.82,6179.0
2018-09-19 10:35:00,316.32,316.32,315.1,315.22,3700.0,316.32,316.32,315.1,315.22,3700.0
2018-09-19 10:40:00,315.38,315.47,314.78,315.47,1500.0,315.38,315.47,314.78,315.47,1500.0
2018-09-19 10:45:00,315.33,316.25,315.17,315.17,8828.0,315.33,316.25,315.17,315.17,8828.0
2018-09-19 10:50:00,315.0,315.39,314.16,315.38,4892.0,315.0,315.39,314.16,315.38,4892.0
2018-09-19 10:55:00,315.4,315.81,314.75,315.18,2886.0,315.4,315.81,314.75,315.18,2886.0
2018-09-19 11:00:00,315.0,315.28,314.18,314.72,13227.0,315.0,315.28,314.18,314.72,13227.0
2018-09-19 11:05:00,314.27,315.28,314.13,314.94,3900.0,314.27,315.28,314.13,314.94,3900.0
2018-09-19 11:10:00,315.17,315.38,314.08,314.09,10241.0,315.17,315.38,314.08,314.09,10241.0
2018-09-19 11:15:00,314.3,315.13,313.29,314.19,11878.0,314.3,315.13,313.29,314.19,11878.0
2018-09-19 11:20:00,314.19,314.98,313.89,313.89,6070.0,314.19,314.98,313.89,313.89,6070.0
2018-09-19 11:25:00,313.88,313.88,312.66,313.13,11522.0,313.88,313.88,312.66,313.13,11522.0
2018-09-19 11:30:00,313.05,313.2,311.74,311.94,11947.0,313.05,313.2,311.74,311.94,11947.0
2018-09-19 11:35:00,311.73,312.15,311.24,311.65,24148.0,311.73,312.15,311.24,311.65,24148.0
2018-09-19 11:40:00,311.61,312.17,311.33,311.98,3400.0,311.61,312.17,311.33,311.98,3400.0
2018-09-19 11:45:00,311.92,312.06,311.48,311.48,1333.0,311.92,312.06,311.48,311.48,1333.0
2018-09-19 11:50:00,311.46,312.0,311.43,312.0,3500.0,311.46,312.0,311.43,312.0,3500.0
2018-09-19 11:55:00,311.99,312.18,311.68,311.95,8119.0,311.99,312.18,311.68,311.95,8119.0
2018-09-19 12:00:00,311.82,311.93,311.41,311.76,1800.0,311.82,311.93,311.41,311.76,1800.0
2018-09-19 12:05:00,311.71,311.71,311.31,311.66,800.0,311.71,311.71,311.31,311.66,800.0
2018-09-19 12:10:00,311.66,311.66,310.65,311.46,14850.0,311.66,311.66,310.65,311.46,14850.0
2018-09-19 12:15:00,311.18,312.0,310.95,311.7,30627.0,311.18,312.0,310.95,311.7,30627.0
2018-09-19 12:20:00,311.48,312.73,311.4,312.34,23654.0,311.48,312.73,311.4,312.34,23654.0
2018-09-19 12:25:00,312.43,312.48,311.81,311.91,16080.0,312.43,312.48,311.81,311.91,16080.0
2018-09-19 12:30:00,312.08,312.62,311.6,311.82,20757.0,312.08,312.62,311.6,311.82,20757.0
2018-09-19 12:35:00,311.94,312.17,311.6,311.61,6800.0,311.94,312.17,311.6,311.61,6800.0
2018-09-19 12:40:00,311.63,312.05,311.5,311.7,3100.0,311.63,312.05,311.5,311.7,3100.0
2018-09-19 12:45:00,311.82,311.87,311.59,311.61,900.0,311.82,311.87,311.59,311.61,900.0
2018-09-19 12:50:00,311.53,311.54,311.45,311.46,998.0,311.53,311.54,311.45,311.46,998.0
2018-09-19 12:55:00,311.55,312.8,311.54,312.8,16469.0,311.55,312.8,311.54,312.8,16469.0
2018-09-19 13:00:00,313.12,313.19,312.03,312.22,23400.0,313.12,313.19,312.03,312.22,23400.0
2018-09-19 13:05:00,312.29,312.42,311.7,312.25,18500.0,312.29,312.42,311.7,312.25,18500.0
2018-09-19 13:10:00,312.25,313.33,312.04,312.29,13506.0,312.25,313.33,312.04,312.29,13506.0
2018-09-19 13:15:00,312.19,312.61,311.6,311.6,11240.0,312.19,312.61,311.6,311.6,11240.0
2018-09-19 13:20:00,311.53,311.9,311.53,311.82,1250.0,311.53,311.9,311.53,311.82,1250.0
2018-09-19 13:25:00,311.56,312.18,311.55,311.69,4101.0,311.56,312.18,311.55,311.69,4101.0
2018-09-19 13:30:00,311.69,312.51,311.69,312.13,11992.0,311.69,312.51,311.69,312.13,11992.0
2018-09-19 13:35:00,311.95,313.97,311.95,313.97,7819.0,311.95,313.97,311.95,313.97,7819.0
2018-09-19 13:40:00,314.03,315.12,314.03,315.0,8733.0,314.03,315.12,314.03,315.0,8733.0
2018-09-19 13:45:00,315.22,315.33,314.86,314.97,4550.0,315.22,315.33,314.86,314.97,4550.0
2018-09-19 13:50:00,314.72,315.17,314.58,315.17,2350.0,314.72,315.17,314.58,315.17,2350.0
2018-09-19 13:55:00,315.19,315.28,314.95,315.0,3654.0,315.19,315.28,314.95,315.0,3654.0
2018-09-19 14:00:00,314.9,314.9,314.62,314.62,800.0,314.9,314.9,314.62,314.62,800.0
2018-09-19 14:05:00,314.23,314.68,314.0,314.38,2400.0,314.23,314.68,314.0,314.38,2400.0
2018-09-19 14:10:00,314.37,314.77,314.27,314.62,2600.0,314.37,314.77,314.27,314.62,2600.0
2018-09-19 14:15:00,314.55,315.29,314.55,315.0,4200.0,314.55,315.29,314.55,315.0,4200.0
2018-09-19 14:20:00,315.01,315.42,314.79,314.98,3400.0,315.01,315.42,314.79,314.98,3400.0
2018-09-19 14:25:00,314.98,315.31,314.44,314.44,7106.0,314.98,315.31,314.44,314.44,7106.0
2018-09-19 14:30:00,314.78,314.87,314.55,314.87,3150.0,314.78,314.87,314.55,314.87,3150.0
2018-09-19 14:35:00,314.83,315.24,314.71,315.09,5544.0,314.83,315.24,314.71,315.09,5544.0
2018-09-19 14:40:00,314.76,314.77,314.54,314.55,719.0,314.76,314.77,314.54,314.55,719.0
2018-09-19 14:45:00,315.0,315.64,315.0,315.64,7400.0,315.0,315.64,315.0,315.64,7400.0
2018-09-19 14:50:00,315.41,315.88,315.4,315.88,2400.0,315.41,315.88,315.4,315.88,2400.0
2018-09-19 14:55:00,315.88,315.88,315.1,315.5,4880.0,315.88,315.88,315.1,315.5,4880.0
2018-09-19 15:00:00,315.5,315.51,314.8,314.95,4100.0,315.5,315.51,314.8,314.95,4100.0
2018-09-19 15:05:00,314.95,315.13,314.92,315.13,600.0,314.95,315.13,314.92,315.13,600.0
2018-09-19 15:10:00,315.03,315.05,314.51,314.81,3799.0,315.03,315.05,314.51,314.81,3799.0
2018-09-19 15:15:00,314.84,314.9,314.79,314.79,900.0,314.84,314.9,314.79,314.79,900.0
2018-09-19 15:20:00,314.9,315.37,314.39,315.21,7527.0,314.9,315.37,314.39,315.21,7527.0
2018-09-19 15:25:00,315.37,315.37,314.76,314.84,4300.0,315.37,315.37,314.76,314.84,4300.0
2018-09-19 15:30:00,314.87,315.66,314.85,315.41,6117.0,314.87,315.66,314.85,315.41,6117.0
2018-09-19 15:35:00,315.34,315.57,315.0,315.16,5129.0,315.34,315.57,315.0,315.16,5129.0
2018-09-19 15:40:00,315.27,315.56,315.27,315.29,6137.0,315.27,315.56,315.27,315.29,6137.0
2018-09-19 15:45:00,315.3,316.02,315.3,315.68,6618.0,315.3,316.02,315.3,315.68,6618.0
2018-09-19 15:50:00,315.89,316.32,315.85,316.01,8684.0,315.89,316.32,315.85,316.01,8684.0
2018-09-19 15:55:00,316.12,316.16,315.53,315.78,11774.0,316.12,316.16,315.53,315.78,11774.0
2018-09-20 09:30:00,318.88,318.88,316.69,317.06,13431.0,318.88,318.88,316.69,317.06,13431.0
2018-09-20 09:35:00,317.0,317.76,316.89,317.0,4704.0,317.0,317.76,316.89,317.0,4704.0
2018-09-20 09:40:00,317.13,320.22,317.1,319.36,7548.0,317.13,320.22,317.1,319.36,7548.0
2018-09-20 09:45:00,320.01,320.87,318.74,320.87,12874.0,320.01,320.87,318.74,320.87,12874.0
2018-09-20 09:50:00,320.49,320.5,319.83,319.84,1300.0,320.49,320.5,319.83,319.84,1300.0
2018-09-20 09:55:00,320.08,321.56,319.95,321.54,4471.0,320.08,321.56,319.95,321.54,4471.0
2018-09-20 10:00:00,321.13,323.0,321.13,322.63,5350.0,321.13,323.0,321.13,322.63,5350.0
2018-09-20 10:05:00,323.09,323.51,322.27,323.3,8469.0,323.09,323.51,322.27,323.3,8469.0
2018-09-20 10:10:00,323.44,324.98,323.28,324.72,10894.0,323.44,324.98,323.28,324.72,10894.0
2018-09-20 10:15:00,324.32,324.57,322.14,322.14,2625.0,324.32,324.57,322.14,322.14,2625.0
2018-09-20 10:20:00,322.0,322.89,321.07,321.07,2500.0,322.0,322.89,321.07,321.07,2500.0
2018-09-20 10:25:00,320.15,320.15,318.42,319.38,8948.0,320.15,320.15,318.42,319.38,8948.0
2018-09-20 10:30:00,319.66,319.68,318.09,318.46,24461.0,319.66,319.68,318.09,318.46,24461.0
2018-09-20 10:35:00,318.41,320.37,317.88,319.14,30658.0,318.41,320.37,317.88,319.14,30658.0
2018-09-20 10:40:00,319.46,319.75,317.49,317.49,20504.0,319.46,319.75,317.49,317.49,20504.0
2018-09-20 10:45:00,317.3,317.73,316.74,317.31,20023.0,317.3,317.73,316.74,317.31,20023.0
2018-09-20 10:50:00,317.36,318.41,316.91,318.41,26230.0,317.36,318.41,316.91,318.41,26230.0
2018-09-20 10:55:00,318.04,319.37,318.04,319.07,7202.0,318.04,319.37,318.04,319.07,7202.0
2018-09-20 11:00:00,319.57,319.86,318.98,319.44,6254.0,319.57,319.86,318.98,319.44,6254.0
2018-09-20 11:05:00,319.09,319.34,318.4,318.65,2436.0,319.09,319.34,318.4,318.65,2436.0
2018-09-20 11:10:00,318.34,318.34,317.84,317.84,1200.0,318.34,318.34,317.84,317.84,1200.0
2018-09-20 11:15:00,317.84,319.04,317.84,319.04,9289.0,317.84,319.04,317.84,319.04,9289.0
2018-09-20 11:20:00,319.97,319.97,319.54,319.81,1964.0,319.97,319.97,319.54,319.81,1964.0
2018-09-20 11:25:00,319.86,320.19,319.77,319.88,6089.0,319.86,320.19,319.77,319.88,6089.0
2018-09-20 11:30:00,319.92,319.92,319.8,319.8,600.0,319.92,319.92,319.8,319.8,600.0
2018-09-20 11:35:00,319.66,321.84,319.66,320.93,5502.0,319.66,321.84,319.66,320.93,5502.0
2018-09-20 11:40:00,320.93,322.14,320.93,322.14,2310.0,320.93,322.14,320.93,322.14,2310.0
2018-09-20 11:45:00,321.49,322.3,321.45,321.84,3700.0,321.49,322.3,321.45,321.84,3700.0
2018-09-20 11:50:00,321.85,322.14,321.85,321.96,1400.0,321.85,322.14,321.85,321.96,1400.0
2018-09-20 11:55:00,322.11,322.43,322.11,322.43,800.0,322.11,322.43,322.11,322.43,800.0
2018-09-20 12:00:00,322.5,322.5,321.76,321.94,2052.0,322.5,322.5,321.76,321.94,2052.0
2018-09-20 12:05:00,321.74,322.0,321.73,322.0,600.0,321.74,322.0,321.73,322.0,600.0
2018-09-20 12:10:00,321.99,322.24,321.42,321.85,1501.0,321.99,322.24,321.42,321.85,1501.0
2018-09-20 12:15:00,321.8,322.07,321.8,322.04,2595.0,321.8,322.07,321.8,322.04,2595.0
2018-09-20 12:20:00,321.64,322.37,321.6,322.37,1600.0,321.64,322.37,321.6,322.37,1600.0
2018-09-20 12:25:00,322.41,322.41,322.41,322.41,100.0,322.41,322.41,322.41,322.41,100.0
2018-09-20 12:30:00,321.87,322.15,321.87,322.15,700.0,321.87,322.15,321.87,322.15,700.0
2018-09-20 12:35:00,322.36,322.42,321.9,322.42,4983.0,322.36,322.42,321.9,322.42,4983.0
2018-09-20 12:40:00,322.29,322.29,321.05,321.4,6744.0,322.29,322.29,321.05,321.4,6744.0
2018-09-20 12:45:00,321.4,321.4,321.4,321.4,0.0,321.4,321.4,321.4,321.4,0.0
2018-09-20 12:50:00,321.88,322.26,321.69,322.26,2943.0,321.88,322.26,321.69,322.26,2943.0
2018-09-20 12:55:00,322.35,322.35,321.97,322.29,2075.0,322.35,322.35,321.97,322.29,2075.0
2018-09-20 13:00:00,322.45,322.86,322.22,322.22,700.0,322.45,322.86,322.22,322.22,700.0
2018-09-20 13:05:00,322.71,322.71,321.63,321.63,1416.0,322.71,322.71,321.63,321.63,1416.0
2018-09-20 13:10:00,321.63,321.63,321.63,321.63,0.0,321.63,321.63,321.63,321.63,0.0
2018-09-20 13:15:00,321.29,321.93,321.29,321.73,1100.0,321.29,321.93,321.29,321.73,1100.0
2018-09-20 13:20:00,322.32,322.33,322.32,322.33,200.0,322.32,322.33,322.32,322.33,200.0
2018-09-20 13:25:00,322.06,322.07,322.06,322.06,100.0,322.06,322.07,322.06,322.06,100.0
2018-09-20 13:30:00,322.36,323.38,322.36,323.09,1300.0,322.36,323.38,322.36,323.09,1300.0
2018-09-20 13:35:00,322.82,323.43,322.82,323.42,300.0,322.82,323.43,322.82,323.42,300.0
2018-09-20 13:40:00,323.5,324.66,323.32,324.47,1800.0,323.5,324.66,323.32,324.47,1800.0
2018-09-20 13:45:00,324.75,324.75,323.48,323.48,1803.0,324.75,324.75,323.48,323.48,1803.0
2018-09-20 13:50:00,323.74,323.75,323.52,323.75,400.0,323.74,323.75,323.52,323.75,400.0
2018-09-20 13:55:00,323.78,325.0,323.78,324.13,2025.0,323.78,325.0,323.78,324.13,2025.0
2018-09-20 14:00:00,324.13,324.91,324.13,324.86,1399.0,324.13,324.91,324.13,324.86,1399.0
2018-09-20 14:05:00,324.71,324.94,322.74,323.21,2895.0,324.71,324.94,322.74,323.21,2895.0
2018-09-20 14:10:00,323.04,323.04,323.04,323.04,300.0,323.04,323.04,323.04,323.04,300.0
2018-09-20 14:15:00,322.99,323.65,322.84,323.47,1409.0,322.99,323.65,322.84,323.47,1409.0
2018-09-20 14:20:00,323.32,323.33,322.74,323.0,1323.0,323.32,323.33,322.74,323.0,1323.0
2018-09-20 14:25:00,322.83,323.39,322.83,323.26,700.0,322.83,323.39,322.83,323.26,700.0
2018-09-20 14:30:00,323.55,324.21,323.19,323.3,4363.0,323.55,324.21,323.19,323.3,4363.0
2018-09-20 14:35:00,323.18,323.46,323.17,323.31,2300.0,323.18,323.46,323.17,323.31,2300.0
2018-09-20 14:40:00,323.3,323.84,323.3,323.63,1900.0,323.3,323.84,323.3,323.63,1900.0
2018-09-20 14:45:00,324.08,324.65,323.95,324.5,4199.0,324.08,324.65,323.95,324.5,4199.0
2018-09-20 14:50:00,324.31,324.31,323.97,323.97,415.0,324.31,324.31,323.97,323.97,415.0
2018-09-20 14:55:00,323.87,324.34,323.87,324.16,900.0,323.87,324.34,323.87,324.16,900.0
2018-09-20 15:00:00,324.15,324.41,323.86,324.09,1600.0,324.15,324.41,323.86,324.09,1600.0
2018-09-20 15:05:00,324.13,324.34,324.05,324.2,3399.0,324.13,324.34,324.05,324.2,3399.0
2018-09-20 15:10:00,323.95,324.18,323.73,323.74,2638.0,323.95,324.18,323.73,323.74,2638.0
2018-09-20 15:15:00,323.72,324.18,323.7,323.8,6479.0,323.72,324.18,323.7,323.8,6479.0
2018-09-20 15:20:00,323.95,324.51,323.89,324.38,1200.0,323.95,324.51,323.89,324.38,1200.0
2018-09-20 15:25:00,324.27,324.27,323.74,323.74,2620.0,324.27,324.27,323.74,323.74,2620.0
2018-09-20 15:30:00,323.81,324.21,323.81,324.21,1320.0,323.81,324.21,323.81,324.21,1320.0
2018-09-20 15:35:00,324.45,324.53,324.18,324.36,2240.0,324.45,324.53,324.18,324.36,2240.0
2018-09-20 15:40:00,324.36,325.28,324.0,324.0,10995.0,324.36,325.28,324.0,324.0,10995.0
2018-09-20 15:45:00,324.17,324.31,323.8,324.25,7411.0,324.17,324.31,323.8,324.25,7411.0
2018-09-20 15:50:00,324.05,324.48,323.52,324.09,13968.0,324.05,324.48,323.52,324.09,13968.0
2018-09-20 15:55:00,323.94,323.94,322.75,323.05,21703.0,323.94,323.94,322.75,323.05,21703.0
2018-09-21 09:30:00,324.42,326.83,324.42,326.83,31662.0,324.42,326.83,324.42,326.83,31662.0
2018-09-21 09:35:00,326.98,329.11,326.34,329.11,11851.0,326.98,329.11,326.34,329.11,11851.0
2018-09-21 09:40:00,328.75,329.48,326.78,328.35,9560.0,328.75,329.48,326.78,328.35,9560.0
2018-09-21 09:45:00,327.54,330.0,326.96,329.59,19711.0,327.54,330.0,326.96,329.59,19711.0
2018-09-21 09:50:00,329.42,330.11,328.15,328.15,15697.0,329.42,330.11,328.15,328.15,15697.0
2018-09-21 09:55:00,328.38,328.66,328.3,328.36,1600.0,328.38,328.66,328.3,328.36,1600.0
2018-09-21 10:00:00,328.2,328.66,327.3,328.44,5338.0,328.2,328.66,327.3,328.44,5338.0
2018-09-21 10:05:00,327.81,329.64,327.69,329.64,3100.0,327.81,329.64,327.69,329.64,3100.0
2018-09-21 10:10:00,329.1,329.1,328.21,328.37,2750.0,329.1,329.1,328.21,328.37,2750.0
2018-09-21 10:15:00,327.98,328.3,327.68,327.68,1040.0,327.98,328.3,327.68,327.68,1040.0
2018-09-21 10:20:00,327.1,327.1,326.16,326.49,8516.0,327.1,327.1,326.16,326.49,8516.0
2018-09-21 10:25:00,326.05,326.05,325.0,325.75,12020.0,326.05,326.05,325.0,325.75,12020.0
2018-09-21 10:30:00,325.72,325.72,323.63,324.08,4400.0,325.72,325.72,323.63,324.08,4400.0
2018-09-21 10:35:00,323.77,324.98,323.5,324.65,3995.0,323.77,324.98,323.5,324.65,3995.0
2018-09-21 10:40:00,324.65,324.66,322.9,323.48,3213.0,324.65,324.66,322.9,323.48,3213.0
2018-09-21 10:45:00,323.3,323.82,323.27,323.28,1576.0,323.3,323.82,323.27,323.28,1576.0
2018-09-21 10:50:00,323.12,323.94,323.12,323.33,2037.0,323.12,323.94,323.12,323.33,2037.0
2018-09-21 10:55:00,323.64,323.64,323.09,323.41,2800.0,323.64,323.64,323.09,323.41,2800.0
2018-09-21 11:00:00,323.12,323.14,321.57,321.57,3469.0,323.12,323.14,321.57,321.57,3469.0
2018-09-21 11:05:00,321.48,321.92,321.2,321.92,2475.0,321.48,321.92,321.2,321.92,2475.0
2018-09-21 11:10:00,321.84,321.99,321.32,321.32,1575.0,321.84,321.99,321.32,321.32,1575.0
2018-09-21 11:15:00,321.0,321.38,321.0,321.38,1100.0,321.0,321.38,321.0,321.38,1100.0
2018-09-21 11:20:00,321.36,322.11,321.36,321.52,5577.0,321.36,322.11,321.36,321.52,5577.0
2018-09-21 11:25:00,321.72,323.78,321.72,323.07,6485.0,321.72,323.78,321.72,323.07,6485.0
2018-09-21 11:30:00,323.23,323.58,323.09,323.55,1700.0,323.23,323.58,323.09,323.55,1700.0
2018-09-21 11:35:00,323.42,324.19,323.22,324.19,4520.0,323.42,324.19,323.22,324.19,4520.0
2018-09-21 11:40:00,324.2,324.27,323.49,324.16,22100.0,324.2,324.27,323.49,324.16,22100.0
2018-09-21 11:45:00,324.23,324.23,324.22,324.23,100.0,324.23,324.23,324.22,324.23,100.0
2018-09-21 11:50:00,324.42,325.27,324.41,325.19,8215.0,324.42,325.27,324.41,325.19,8215.0
2018-09-21 11:55:00,325.02,325.69,324.82,325.58,8589.0,325.02,325.69,324.82,325.58,8589.0
2018-09-21 12:00:00,325.68,326.36,325.38,325.68,5801.0,325.68,326.36,325.38,325.68,5801.0
2018-09-21 12:05:00,325.74,326.04,325.35,326.04,1600.0,325.74,326.04,325.35,326.04,1600.0
2018-09-21 12:10:00,326.05,326.24,325.87,325.87,900.0,326.05,326.24,325.87,325.87,900.0
2018-09-21 12:15:00,325.62,325.62,325.26,325.54,1532.0,325.62,325.62,325.26,325.54,1532.0
2018-09-21 12:20:00,325.55,325.55,324.99,324.99,900.0,325.55,325.55,324.99,324.99,900.0
2018-09-21 12:25:00,325.13,325.85,324.94,324.99,5903.0,325.13,325.85,324.94,324.99,5903.0
2018-09-21 12:30:00,324.99,324.99,322.77,322.77,8334.0,324.99,324.99,322.77,322.77,8334.0
2018-09-21 12:35:00,322.27,322.7,322.06,322.1,3400.0,322.27,322.7,322.06,322.1,3400.0
2018-09-21 12:40:00,322.32,322.55,322.0,322.55,4100.0,322.32,322.55,322.0,322.55,4100.0
2018-09-21 12:45:00,322.27,323.56,322.03,323.34,3542.0,322.27,323.56,322.03,323.34,3542.0
2018-09-21 12:50:00,323.34,323.34,323.34,323.34,0.0,323.34,323.34,323.34,323.34,0.0
2018-09-21 12:55:00,323.2,323.3,322.82,323.24,3637.0,323.2,323.3,322.82,323.24,3637.0
2018-09-21 13:00:00,322.77,323.21,322.44,323.17,7509.0,322.77,323.21,322.44,323.17,7509.0
2018-09-21 13:05:00,323.17,323.25,322.96,323.04,1021.0,323.17,323.25,322.96,323.04,1021.0
2018-09-21 13:10:00,322.7,323.08,322.4,323.07,3322.0,322.7,323.08,322.4,323.07,3322.0
2018-09-21 13:15:00,323.47,323.56,323.47,323.56,623.0,323.47,323.56,323.47,323.56,623.0
2018-09-21 13:20:00,323.31,323.99,323.11,323.99,2721.0,323.31,323.99,323.11,323.99,2721.0
2018-09-21 13:25:00,323.84,323.92,323.84,323.85,1175.0,323.84,323.92,323.84,323.85,1175.0
2018-09-21 13:30:00,323.9,323.96,323.0,323.01,4000.0,323.9,323.96,323.0,323.01,4000.0
2018-09-21 13:35:00,322.97,323.24,322.29,322.66,3050.0,322.97,323.24,322.29,322.66,3050.0
2018-09-21 13:40:00,322.17,322.86,322.17,322.38,4243.0,322.17,322.86,322.17,322.38,4243.0
2018-09-21 13:45:00,322.37,322.37,322.18,322.27,900.0,322.37,322.37,322.18,322.27,900.0
2018-09-21 13:50:00,322.05,322.05,322.0,322.05,1100.0,322.05,322.05,322.0,322.05,1100.0
2018-09-21 13:55:00,322.16,322.21,322.16,322.21,825.0,322.16,322.21,322.16,322.21,825.0
2018-09-21 14:00:00,322.22,322.23,322.13,322.21,1026.0,322.22,322.23,322.13,322.21,1026.0
2018-09-21 14:05:00,322.2,322.57,322.2,322.31,2220.0,322.2,322.57,322.2,322.31,2220.0
2018-09-21 14:10:00,322.42,322.5,321.48,321.53,4025.0,322.42,322.5,321.48,321.53,4025.0
2018-09-21 14:15:00,321.63,321.77,321.16,321.72,4500.0,321.63,321.77,321.16,321.72,4500.0
2018-09-21 14:20:00,321.49,321.53,321.49,321.5,795.0,321.49,321.53,321.49,321.5,795.0
2018-09-21 14:25:00,321.25,321.72,321.23,321.49,1081.0,321.25,321.72,321.23,321.49,1081.0
2018-09-21 14:30:00,321.49,321.92,321.49,321.74,1095.0,321.49,321.92,321.49,321.74,1095.0
2018-09-21 14:35:00,321.72,322.24,321.72,322.21,2317.0,321.72,322.24,321.72,322.21,2317.0
2018-09-21 14:40:00,322.17,322.17,321.92,321.92,940.0,322.17,322.17,321.92,321.92,940.0
2018-09-21 14:45:00,321.92,321.96,321.92,321.96,200.0,321.92,321.96,321.92,321.96,200.0
2018-09-21 14:50:00,322.18,322.37,321.41,321.87,1793.0,322.18,322.37,321.41,321.87,1793.0
2018-09-21 14:55:00,321.77,321.77,321.62,321.62,500.0,321.77,321.77,321.62,321.62,500.0
2018-09-21 15:00:00,321.81,321.92,321.65,321.75,900.0,321.81,321.92,321.65,321.75,900.0
2018-09-21 15:05:00,321.93,321.94,320.36,320.82,9180.0,321.93,321.94,320.36,320.82,9180.0
2018-09-21 15:10:00,320.64,321.06,320.61,321.06,1727.0,320.64,321.06,320.61,321.06,1727.0
2018-09-21 15:15:00,320.99,320.99,320.35,320.35,899.0,320.99,320.99,320.35,320.35,899.0
2018-09-21 15:20:00,320.47,320.67,320.47,320.54,2000.0,320.47,320.67,320.47,320.54,2000.0
2018-09-21 15:25:00,320.57,320.78,320.44,320.71,3521.0,320.57,320.78,320.44,320.71,3521.0
2018-09-21 15:30:00,320.72,320.72,320.01,320.23,4100.0,320.72,320.72,320.01,320.23,4100.0
2018-09-21 15:35:00,319.88,319.89,319.49,319.63,6500.0,319.88,319.89,319.49,319.63,6500.0
2018-09-21 15:40:00,319.72,319.81,319.47,319.71,3100.0,319.72,319.81,319.47,319.71,3100.0
2018-09-21 15:45:00,319.78,319.95,319.3,319.67,3855.0,319.78,319.95,319.3,319.67,3855.0
2018-09-21 15:50:00,319.59,320.66,319.49,319.78,10577.0,319.59,320.66,319.49,319.78,10577.0
2018-09-21 15:55:00,319.75,319.93,319.61,319.61,14117.0,319.75,319.93,319.61,319.61,14117.0
2018-09-24 09:30:00,317.0,318.39,313.34,316.28,21193.0,317.0,318.39,313.34,316.28,21193.0
2018-09-24 09:35:00,316.28,316.84,315.01,316.45,21178.0,316.28,316.84,315.01,316.45,21178.0
2018-09-24 09:40:00,316.04,317.28,314.75,315.82,24915.0,316.04,317.28,314.75,315.82,24915.0
2018-09-24 09:45:00,315.96,317.0,315.68,316.48,24574.0,315.96,317.0,315.68,316.48,24574.0
2018-09-24 09:50:00,316.28,316.68,315.33,316.35,21744.0,316.28,316.68,315.33,316.35,21744.0
2018-09-24 09:55:00,316.13,316.95,315.97,316.76,15700.0,316.13,316.95,315.97,316.76,15700.0
2018-09-24 10:00:00,316.48,319.6,316.3,319.59,8811.0,316.48,319.6,316.3,319.59,8811.0
2018-09-24 10:05:00,319.23,321.11,319.18,320.43,19581.0,319.23,321.11,319.18,320.43,19581.0
2018-09-24 10:10:00,319.95,320.47,318.39,320.47,18900.0,319.95,320.47,318.39,320.47,18900.0
2018-09-24 10:15:00,320.52,321.28,319.86,320.84,23523.0,320.52,321.28,319.86,320.84,23523.0
2018-09-24 10:20:00,320.26,321.15,320.02,321.0,23018.0,320.26,321.15,320.02,321.0,23018.0
2018-09-24 10:25:00,321.17,322.49,320.97,321.84,11637.0,321.17,322.49,320.97,321.84,11637.0
2018-09-24 10:30:00,321.93,324.54,321.76,324.19,12750.0,321.93,324.54,321.76,324.19,12750.0
2018-09-24 10:35:00,324.35,324.69,322.44,323.01,13676.0,324.35,324.69,322.44,323.01,13676.0
2018-09-24 10:40:00,322.69,323.13,322.36,322.38,10495.0,322.69,323.13,322.36,322.38,10495.0
2018-09-24 10:45:00,322.45,323.05,322.33,322.64,10450.0,322.45,323.05,322.33,322.64,10450.0
2018-09-24 10:50:00,322.73,322.96,322.31,322.57,16379.0,322.73,322.96,322.31,322.57,16379.0
2018-09-24 10:55:00,322.46,325.35,322.42,325.29,11640.0,322.46,325.35,322.42,325.29,11640.0
2018-09-24 11:00:00,325.29,325.65,324.31,324.31,6738.0,325.29,325.65,324.31,324.31,6738.0
2018-09-24 11:05:00,324.19,325.23,323.85,325.23,9550.0,324.19,325.23,323.85,325.23,9550.0
2018-09-24 11:10:00,325.22,327.55,325.06,327.55,9958.0,325.22,327.55,325.06,327.55,9958.0
2018-09-24 11:15:00,327.43,329.45,327.25,329.17,8520.0,327.43,329.45,327.25,329.17,8520.0
2018-09-24 11:20:00,329.17,329.98,327.38,327.67,9830.0,329.17,329.98,327.38,327.67,9830.0
2018-09-24 11:25:00,327.78,328.45,326.97,326.97,9312.0,327.78,328.45,326.97,326.97,9312.0
2018-09-24 11:30:00,326.9,326.9,326.14,326.66,5105.0,326.9,326.9,326.14,326.66,5105.0
2018-09-24 11:35:00,326.55,326.55,325.95,326.28,9174.0,326.55,326.55,325.95,326.28,9174.0
2018-09-24 11:40:00,326.28,326.5,325.15,325.2,8855.0,326.28,326.5,325.15,325.2,8855.0
2018-09-24 11:45:00,325.2,326.09,325.2,325.94,10750.0,325.2,326.09,325.2,325.94,10750.0
2018-09-24 11:50:00,326.04,326.28,325.97,326.28,2600.0,326.04,326.28,325.97,326.28,2600.0
2018-09-24 11:55:00,326.39,327.6,326.13,327.6,5946.0,326.39,327.6,326.13,327.6,5946.0
2018-09-24 12:00:00,327.84,328.07,327.16,328.06,10031.0,327.84,328.07,327.16,328.06,10031.0
2018-09-24 12:05:00,327.88,328.11,326.61,328.11,8000.0,327.88,328.11,326.61,328.11,8000.0
2018-09-24 12:10:00,328.75,329.26,328.4,329.26,7313.0,328.75,329.26,328.4,329.26,7313.0
2018-09-24 12:15:00,329.5,329.5,329.18,329.47,1550.0,329.5,329.5,329.18,329.47,1550.0
2018-09-24 12:20:00,329.45,329.45,328.7,328.79,11808.0,329.45,329.45,328.7,328.79,11808.0
2018-09-24 12:25:00,328.2,328.2,326.99,327.01,6639.0,328.2,328.2,326.99,327.01,6639.0
2018-09-24 12:30:00,327.15,327.24,326.68,326.72,2097.0,327.15,327.24,326.68,326.72,2097.0
2018-09-24 12:35:00,326.98,327.74,326.93,327.73,6073.0,326.98,327.74,326.93,327.73,6073.0
2018-09-24 12:40:00,327.62,327.62,326.81,327.17,16567.0,327.62,327.62,326.81,327.17,16567.0
2018-09-24 12:45:00,326.99,327.05,326.65,326.92,7716.0,326.99,327.05,326.65,326.92,7716.0
2018-09-24 12:50:00,326.93,327.05,326.2,326.35,4663.0,326.93,327.05,326.2,326.35,4663.0
2018-09-24 12:55:00,326.29,326.34,325.34,325.34,5367.0,326.29,326.34,325.34,325.34,5367.0
2018-09-24 13:00:00,325.42,325.43,325.33,325.33,775.0,325.42,325.43,325.33,325.33,775.0
2018-09-24 13:05:00,325.6,326.04,325.6,325.96,5866.0,325.6,326.04,325.6,325.96,5866.0
2018-09-24 13:10:00,325.99,326.12,325.7,325.97,7480.0,325.99,326.12,325.7,325.97,7480.0
2018-09-24 13:15:00,325.96,326.59,325.76,326.45,5842.0,325.96,326.59,325.76,326.45,5842.0
2018-09-24 13:20:00,326.66,326.96,326.33,326.88,1100.0,326.66,326.96,326.33,326.88,1100.0
2018-09-24 13:25:00,326.51,326.7,326.37,326.37,3804.0,326.51,326.7,326.37,326.37,3804.0
2018-09-24 13:30:00,326.65,327.06,326.37,326.69,9172.0,326.65,327.06,326.37,326.69,9172.0
2018-09-24 13:35:00,326.71,327.02,326.7,326.88,6200.0,326.71,327.02,326.7,326.88,6200.0
2018-09-24 13:40:00,326.96,327.67,326.82,327.67,13032.0,326.96,327.67,326.82,327.67,13032.0
2018-09-24 13:45:00,327.76,329.0,327.76,329.0,6597.0,327.76,329.0,327.76,329.0,6597.0
2018-09-24 13:50:00,329.04,329.26,328.95,329.04,3074.0,329.04,329.26,328.95,329.04,3074.0
2018-09-24 13:55:00,329.17,329.17,328.74,329.15,4052.0,329.17,329.17,328.74,329.15,4052.0
2018-09-24 14:00:00,329.16,329.17,328.83,328.98,5400.0,329.16,329.17,328.83,328.98,5400.0
2018-09-24 14:05:00,329.05,329.65,328.76,329.65,13178.0,329.05,329.65,328.76,329.65,13178.0
2018-09-24 14:10:00,329.43,329.53,328.7,328.78,2475.0,329.43,329.53,328.7,328.78,2475.0
2018-09-24 14:15:00,328.78,328.87,328.4,328.65,800.0,328.78,328.87,328.4,328.65,800.0
2018-09-24 14:20:00,328.67,329.03,328.66,328.88,5067.0,328.67,329.03,328.66,328.88,5067.0
2018-09-24 14:25:00,329.03,329.38,328.87,329.3,9407.0,329.03,329.38,328.87,329.3,9407.0
2018-09-24 14:30:00,329.16,329.51,328.84,329.34,6657.0,329.16,329.51,328.84,329.34,6657.0
2018-09-24 14:35:00,329.22,329.51,329.22,329.35,7773.0,329.22,329.51,329.22,329.35,7773.0
2018-09-24 14:40:00,329.1,329.76,329.1,329.38,6800.0,329.1,329.76,329.1,329.38,6800.0
2018-09-24 14:45:00,329.54,329.83,329.32,329.83,7550.0,329.54,329.83,329.32,329.83,7550.0
2018-09-24 14:50:00,329.9,329.93,329.74,329.9,8700.0,329.9,329.93,329.74,329.9,8700.0
2018-09-24 14:55:00,329.93,330.01,329.77,329.79,7927.0,329.93,330.01,329.77,329.79,7927.0
2018-09-24 15:00:00,329.89,330.03,329.7,329.74,8564.0,329.89,330.03,329.7,329.74,8564.0
2018-09-24 15:05:00,329.74,330.28,329.74,330.28,11307.0,329.74,330.28,329.74,330.28,11307.0
2018-09-24 15:10:00,330.34,331.76,330.34,331.76,13486.0,330.34,331.76,330.34,331.76,13486.0
2018-09-24 15:15:00,331.75,333.0,331.57,332.38,16281.0,331.75,333.0,331.57,332.38,16281.0
2018-09-24 15:20:00,332.61,333.98,332.39,333.89,14203.0,332.61,333.98,332.39,333.89,14203.0
2018-09-24 15:25:00,333.88,334.15,333.58,333.84,8068.0,333.88,334.15,333.58,333.84,8068.0
2018-09-24 15:30:00,333.74,333.96,332.03,332.15,15189.0,333.74,333.96,332.03,332.15,15189.0
2018-09-24 15:35:00,332.06,332.16,330.77,331.09,11668.0,332.06,332.16,330.77,331.09,11668.0
2018-09-24 15:40:00,331.13,331.98,331.05,331.19,11237.0,331.13,331.98,331.05,331.19,11237.0
2018-09-24 15:45:00,331.19,331.41,330.75,330.83,14039.0,331.19,331.41,330.75,330.83,14039.0
2018-09-24 15:50:00,330.62,331.26,330.54,331.12,20760.0,330.62,331.26,330.54,331.12,20760.0
2018-09-24 15:55:00,331.14,332.01,331.14,331.6,33776.0,331.14,332.01,331.14,331.6,33776.0
2018-09-25 09:30:00,333.26,333.51,330.02,333.34,11696.0,333.26,333.51,330.02,333.34,11696.0
2018-09-25 09:35:00,333.36,333.36,330.33,331.9,5459.0,333.36,333.36,330.33,331.9,5459.0
2018-09-25 09:40:00,331.36,332.58,330.0,330.92,12626.0,331.36,332.58,330.0,330.92,12626.0
2018-09-25 09:45:00,330.93,332.29,330.92,331.72,6941.0,330.93,332.29,330.92,331.72,6941.0
2018-09-25 09:50:00,331.64,332.57,331.24,332.0,5215.0,331.64,332.57,331.24,332.0,5215.0
2018-09-25 09:55:00,331.99,333.89,331.32,332.48,15401.0,331.99,333.89,331.32,332.48,15401.0
2018-09-25 10:00:00,332.26,332.5,331.28,331.79,9023.0,332.26,332.5,331.28,331.79,9023.0
2018-09-25 10:05:00,331.84,331.84,328.14,328.14,10643.0,331.84,331.84,328.14,328.14,10643.0
2018-09-25 10:10:00,328.11,328.13,325.63,325.92,11813.0,328.11,328.13,325.63,325.92,11813.0
2018-09-25 10:15:00,325.99,326.12,323.91,323.91,11576.0,325.99,326.12,323.91,323.91,11576.0
2018-09-25 10:20:00,324.32,324.55,323.44,323.98,11371.0,324.32,324.55,323.44,323.98,11371.0
2018-09-25 10:25:00,323.76,323.87,323.16,323.67,4850.0,323.76,323.87,323.16,323.67,4850.0
2018-09-25 10:30:00,323.53,324.13,323.16,323.41,5518.0,323.53,324.13,323.16,323.41,5518.0
2018-09-25 10:35:00,323.51,325.0,323.0,325.0,6293.0,323.51,325.0,323.0,325.0,6293.0
2018-09-25 10:40:00,324.88,325.85,324.88,325.75,10333.0,324.88,325.85,324.88,325.75,10333.0
2018-09-25 10:45:00,325.82,326.15,325.09,325.72,12560.0,325.82,326.15,325.09,325.72,12560.0
2018-09-25 10:50:00,325.57,325.57,324.67,325.02,2900.0,325.57,325.57,324.67,325.02,2900.0
2018-09-25 10:55:00,324.81,324.81,324.01,324.16,6878.0,324.81,324.81,324.01,324.16,6878.0
2018-09-25 11:00:00,323.33,323.42,322.57,322.79,12790.0,323.33,323.42,322.57,322.79,12790.0
2018-09-25 11:05:00,322.82,323.2,322.64,323.2,3040.0,322.82,323.2,322.64,323.2,3040.0
2018-09-25 11:10:00,323.4,324.75,323.18,324.35,3246.0,323.4,324.75,323.18,324.35,3246.0
2018-09-25 11:15:00,324.51,324.6,323.9,324.03,6173.0,324.51,324.6,323.9,324.03,6173.0
2018-09-25 11:20:00,323.71,323.71,323.4,323.52,1986.0,323.71,323.71,323.4,323.52,1986.0
2018-09-25 11:25:00,323.64,325.5,323.62,325.37,4674.0,323.64,325.5,323.62,325.37,4674.0
2018-09-25 11:30:00,325.31,326.96,325.09,326.25,6990.0,325.31,326.96,325.09,326.25,6990.0
2018-09-25 11:35:00,326.04,326.49,325.61,326.36,4263.0,326.04,326.49,325.61,326.36,4263.0
2018-09-25 11:40:00,326.48,326.96,326.48,326.79,2900.0,326.48,326.96,326.48,326.79,2900.0
2018-09-25 11:45:00,326.72,327.15,326.43,327.1,6192.0,326.72,327.15,326.43,327.1,6192.0
2018-09-25 11:50:00,327.1,327.59,326.64,326.65,8134.0,327.1,327.59,326.64,326.65,8134.0
2018-09-25 11:55:00,326.88,327.04,326.28,326.28,3290.0,326.88,327.04,326.28,326.28,3290.0
2018-09-25 12:00:00,326.2,326.2,325.06,326.06,11869.0,326.2,326.2,325.06,326.06,11869.0
2018-09-25 12:05:00,326.01,326.86,325.96,326.46,2209.0,326.01,326.86,325.96,326.46,2209.0
2018-09-25 12:10:00,326.59,326.59,326.2,326.36,1900.0,326.59,326.59,326.2,326.36,1900.0
2018-09-25 12:15:00,326.2,326.45,326.05,326.17,6870.0,326.2,326.45,326.05,326.17,6870.0
2018-09-25 12:20:00,326.06,326.29,325.93,326.28,3000.0,326.06,326.29,325.93,326.28,3000.0
2018-09-25 12:25:00,326.27,326.28,325.26,325.47,3700.0,326.27,326.28,325.26,325.47,3700.0
2018-09-25 12:30:00,325.57,325.57,324.19,324.54,8999.0,325.57,325.57,324.19,324.54,8999.0
2018-09-25 12:35:00,324.43,324.5,323.1,323.25,4200.0,324.43,324.5,323.1,323.25,4200.0
2018-09-25 12:40:00,323.09,323.34,322.76,323.0,2979.0,323.09,323.34,322.76,323.0,2979.0
2018-09-25 12:45:00,323.09,323.09,322.42,322.84,4810.0,323.09,323.09,322.42,322.84,4810.0
2018-09-25 12:50:00,322.85,323.03,322.57,322.6,1127.0,322.85,323.03,322.57,322.6,1127.0
2018-09-25 12:55:00,322.62,322.99,322.45,322.67,7489.0,322.62,322.99,322.45,322.67,7489.0
2018-09-25 13:00:00,322.41,322.78,322.4,322.53,2624.0,322.41,322.78,322.4,322.53,2624.0
2018-09-25 13:05:00,322.75,323.36,322.71,323.25,5321.0,322.75,323.36,322.71,323.25,5321.0
2018-09-25 13:10:00,323.22,323.22,322.62,322.85,1407.0,323.22,323.22,322.62,322.85,1407.0
2018-09-25 13:15:00,323.2,323.2,322.75,322.93,2000.0,323.2,323.2,322.75,322.93,2000.0
2018-09-25 13:20:00,322.88,323.33,322.85,323.25,3113.0,322.88,323.33,322.85,323.25,3113.0
2018-09-25 13:25:00,323.12,323.36,322.96,322.96,9924.0,323.12,323.36,322.96,322.96,9924.0
2018-09-25 13:30:00,322.93,322.95,322.74,322.74,1000.0,322.93,322.95,322.74,322.74,1000.0
2018-09-25 13:35:00,322.75,322.95,322.52,322.71,3657.0,322.75,322.95,322.52,322.71,3657.0
2018-09-25 13:40:00,322.67,322.73,321.57,321.61,4329.0,322.67,322.73,321.57,321.61,4329.0
2018-09-25 13:45:00,321.78,322.15,321.58,321.88,3091.0,321.78,322.15,321.58,321.88,3091.0
2018-09-25 13:50:00,321.8,321.87,321.57,321.77,2800.0,321.8,321.87,321.57,321.77,2800.0
2018-09-25 13:55:00,321.87,321.87,321.55,321.6,2200.0,321.87,321.87,321.55,321.6,2200.0
2018-09-25 14:00:00,321.59,321.86,321.47,321.78,4273.0,321.59,321.86,321.47,321.78,4273.0
2018-09-25 14:05:00,321.8,321.81,321.66,321.8,3601.0,321.8,321.81,321.66,321.8,3601.0
2018-09-25 14:10:00,321.71,321.75,321.56,321.69,2994.0,321.71,321.75,321.56,321.69,2994.0
2018-09-25 14:15:00,321.65,321.65,321.0,321.0,6174.0,321.65,321.65,321.0,321.0,6174.0
2018-09-25 14:20:00,320.84,320.94,320.32,320.35,4684.0,320.84,320.94,320.32,320.35,4684.0
2018-09-25 14:25:00,320.34,321.16,320.13,320.15,19528.0,320.34,321.16,320.13,320.15,19528.0
2018-09-25 14:30:00,320.09,320.2,318.36,318.56,13520.0,320.09,320.2,318.36,318.56,13520.0
2018-09-25 14:35:00,318.56,319.99,318.45,319.48,17691.0,318.56,319.99,318.45,319.48,17691.0
2018-09-25 14:40:00,319.43,319.43,318.73,318.94,4550.0,319.43,319.43,318.73,318.94,4550.0
2018-09-25 14:45:00,318.83,318.83,318.5,318.5,7231.0,318.83,318.83,318.5,318.5,7231.0
2018-09-25 14:50:00,318.59,318.83,318.02,318.73,12522.0,318.59,318.83,318.02,318.73,12522.0
2018-09-25 14:55:00,318.53,319.38,318.43,319.0,11801.0,318.53,319.38,318.43,319.0,11801.0
2018-09-25 15:00:00,318.98,319.31,318.83,319.0,9712.0,318.98,319.31,318.83,319.0,9712.0
2018-09-25 15:05:00,319.17,319.19,318.68,318.79,7683.0,319.17,319.19,318.68,318.79,7683.0
2018-09-25 15:10:00,318.73,319.44,318.5,319.44,8102.0,318.73,319.44,318.5,319.44,8102.0
2018-09-25 15:15:00,319.22,319.72,319.18,319.65,9115.0,319.22,319.72,319.18,319.65,9115.0
2018-09-25 15:20:00,319.64,320.94,319.42,320.89,11725.0,319.64,320.94,319.42,320.89,11725.0
2018-09-25 15:25:00,320.85,320.87,319.63,319.8,13815.0,320.85,320.87,319.63,319.8,13815.0
2018-09-25 15:30:00,319.75,319.78,319.13,319.24,6968.0,319.75,319.78,319.13,319.24,6968.0
2018-09-25 15:35:00,319.12,319.24,318.92,319.16,16801.0,319.12,319.24,318.92,319.16,16801.0
2018-09-25 15:40:00,319.37,319.81,319.21,319.81,11029.0,319.37,319.81,319.21,319.81,11029.0
2018-09-25 15:45:00,319.97,319.97,319.59,319.67,15087.0,319.97,319.97,319.59,319.67,15087.0
2018-09-25 15:50:00,319.53,319.67,318.7,318.7,42273.0,319.53,319.67,318.7,318.7,42273.0
2018-09-25 15:55:00,318.71,319.71,318.53,319.7,41612.0,318.71,319.71,318.53,319.7,41612.0
2018-09-26 09:30:00,320.73,323.5,320.0,322.87,12343.0,320.73,323.5,320.0,322.87,12343.0
2018-09-26 09:35:00,323.34,324.0,320.82,321.48,8386.0,323.34,324.0,320.82,321.48,8386.0
2018-09-26 09:40:00,321.11,324.98,321.11,324.22,6363.0,321.11,324.98,321.11,324.22,6363.0
2018-09-26 09:45:00,323.96,324.48,323.64,324.27,5750.0,323.96,324.48,323.64,324.27,5750.0
2018-09-26 09:50:00,324.39,324.81,322.24,322.58,11748.0,324.39,324.81,322.24,322.58,11748.0
2018-09-26 09:55:00,322.78,322.84,322.0,322.8,5609.0,322.78,322.84,322.0,322.8,5609.0
2018-09-26 10:00:00,322.8,324.01,322.79,323.82,6733.0,322.8,324.01,322.79,323.82,6733.0
2018-09-26 10:05:00,324.0,324.93,323.54,323.85,8201.0,324.0,324.93,323.54,323.85,8201.0
2018-09-26 10:10:00,323.54,324.6,322.64,323.92,20340.0,323.54,324.6,322.64,323.92,20340.0
2018-09-26 10:15:00,324.0,326.8,323.41,326.18,10250.0,324.0,326.8,323.41,326.18,10250.0
2018-09-26 10:20:00,326.18,328.47,326.17,327.3,20508.0,326.18,328.47,326.17,327.3,20508.0
2018-09-26 10:25:00,327.28,328.48,325.65,325.66,8161.0,327.28,328.48,325.65,325.66,8161.0
2018-09-26 10:30:00,326.01,326.78,326.0,326.73,14870.0,326.01,326.78,326.0,326.73,14870.0
2018-09-26 10:35:00,326.73,328.06,326.73,327.64,11475.0,326.73,328.06,326.73,327.64,11475.0
2018-09-26 10:40:00,327.84,328.58,327.54,328.47,4048.0,327.84,328.58,327.54,328.47,4048.0
2018-09-26 10:45:00,328.13,328.37,327.66,328.29,6247.0,328.13,328.37,327.66,328.29,6247.0
2018-09-26 10:50:00,328.26,328.72,328.0,328.65,10797.0,328.26,328.72,328.0,328.65,10797.0
2018-09-26 10:55:00,328.39,330.09,328.3,329.51,7050.0,328.39,330.09,328.3,329.51,7050.0
2018-09-26 11:00:00,329.4,330.01,329.22,330.0,6847.0,329.4,330.01,329.22,330.0,6847.0
2018-09-26 11:05:00,329.88,330.13,329.07,329.07,4281.0,329.88,330.13,329.07,329.07,4281.0
2018-09-26 11:10:00,329.45,331.73,329.26,331.73,16318.0,329.45,331.73,329.26,331.73,16318.0
2018-09-26 11:15:00,331.69,332.25,331.22,331.22,10352.0,331.69,332.25,331.22,331.22,10352.0
2018-09-26 11:20:00,330.98,331.21,329.58,329.87,5450.0,330.98,331.21,329.58,329.87,5450.0
2018-09-26 11:25:00,330.23,332.08,330.22,331.79,9212.0,330.23,332.08,330.22,331.79,9212.0
2018-09-26 11:30:00,332.11,332.33,331.65,332.03,5603.0,332.11,332.33,331.65,332.03,5603.0
2018-09-26 11:35:00,331.67,331.99,330.99,331.0,6017.0,331.67,331.99,330.99,331.0,6017.0
2018-09-26 11:40:00,330.99,330.99,330.3,330.6,6312.0,330.99,330.99,330.3,330.6,6312.0
2018-09-26 11:45:00,330.67,332.0,330.24,331.89,16440.0,330.67,332.0,330.24,331.89,16440.0
2018-09-26 11:50:00,332.26,332.26,331.47,331.48,949.0,332.26,332.26,331.47,331.48,949.0
2018-09-26 11:55:00,331.5,332.51,331.49,332.47,3300.0,331.5,332.51,331.49,332.47,3300.0
2018-09-26 12:00:00,332.5,333.0,332.28,333.0,4827.0,332.5,333.0,332.28,333.0,4827.0
2018-09-26 12:05:00,332.99,333.45,332.99,333.33,4575.0,332.99,333.45,332.99,333.33,4575.0
2018-09-26 12:10:00,333.23,333.32,332.74,333.27,6740.0,333.23,333.32,332.74,333.27,6740.0
2018-09-26 12:15:00,333.13,333.13,332.01,332.04,3016.0,333.13,333.13,332.01,332.04,3016.0
2018-09-26 12:20:00,331.5,331.74,331.5,331.74,1000.0,331.5,331.74,331.5,331.74,1000.0
2018-09-26 12:25:00,331.97,331.97,330.64,331.1,6750.0,331.97,331.97,330.64,331.1,6750.0
2018-09-26 12:30:00,331.21,331.21,330.45,330.45,1025.0,331.21,331.21,330.45,330.45,1025.0
2018-09-26 12:35:00,330.46,330.78,329.89,329.89,4200.0,330.46,330.78,329.89,329.89,4200.0
2018-09-26 12:40:00,329.92,329.92,328.96,329.04,4324.0,329.92,329.92,328.96,329.04,4324.0
2018-09-26 12:45:00,329.39,329.5,329.39,329.49,1500.0,329.39,329.5,329.39,329.49,1500.0
2018-09-26 12:50:00,329.55,329.79,329.43,329.78,3098.0,329.55,329.79,329.43,329.78,3098.0
2018-09-26 12:55:00,329.79,331.66,329.58,331.44,10124.0,329.79,331.66,329.58,331.44,10124.0
2018-09-26 13:00:00,331.44,333.49,331.35,332.5,23720.0,331.44,333.49,331.35,332.5,23720.0
2018-09-26 13:05:00,332.79,332.79,331.29,332.01,8194.0,332.79,332.79,331.29,332.01,8194.0
2018-09-26 13:10:00,332.02,333.68,332.02,332.95,7600.0,332.02,333.68,332.02,332.95,7600.0
2018-09-26 13:15:00,332.93,333.15,331.88,331.88,4999.0,332.93,333.15,331.88,331.88,4999.0
2018-09-26 13:20:00,332.05,332.44,331.67,332.43,11700.0,332.05,332.44,331.67,332.43,11700.0
2018-09-26 13:25:00,332.43,332.75,331.43,331.75,9371.0,332.43,332.75,331.43,331.75,9371.0
2018-09-26 13:30:00,331.75,331.75,330.5,330.65,5533.0,331.75,331.75,330.5,330.65,5533.0
2018-09-26 13:35:00,330.65,330.65,329.39,330.27,5866.0,330.65,330.65,329.39,330.27,5866.0
2018-09-26 13:40:00,330.4,331.29,329.68,330.3,11354.0,330.4,331.29,329.68,330.3,11354.0
2018-09-26 13:45:00,330.52,332.36,330.47,332.36,21303.0,330.52,332.36,330.47,332.36,21303.0
2018-09-26 13:50:00,332.14,333.35,332.11,333.35,12713.0,332.14,333.35,332.11,333.35,12713.0
2018-09-26 13:55:00,333.8,334.0,332.65,332.79,3399.0,333.8,334.0,332.65,332.79,3399.0
2018-09-26 14:00:00,332.79,334.23,332.4,333.38,23217.0,332.79,334.23,332.4,333.38,23217.0
2018-09-26 14:05:00,334.25,334.25,333.34,333.46,5125.0,334.25,334.25,333.34,333.46,5125.0
2018-09-26 14:10:00,333.6,333.6,332.81,332.97,4234.0,333.6,333.6,332.81,332.97,4234.0
2018-09-26 14:15:00,332.81,333.52,332.69,332.7,4899.0,332.81,333.52,332.69,332.7,4899.0
2018-09-26 14:20:00,333.11,333.48,332.02,332.03,1985.0,333.11,333.48,332.02,332.03,1985.0
2018-09-26 14:25:00,332.42,332.91,332.2,332.54,5703.0,332.42,332.91,332.2,332.54,5703.0
2018-09-26 14:30:00,332.97,333.09,332.32,333.04,4742.0,332.97,333.09,332.32,333.04,4742.0
2018-09-26 14:35:00,332.71,333.66,332.67,333.64,6046.0,332.71,333.66,332.67,333.64,6046.0
2018-09-26 14:40:00,333.66,334.02,333.06,333.1,7710.0,333.66,334.02,333.06,333.1,7710.0
2018-09-26 14:45:00,333.06,333.73,332.69,333.52,8427.0,333.06,333.73,332.69,333.52,8427.0
2018-09-26 14:50:00,333.62,334.5,333.62,334.29,11400.0,333.62,334.5,333.62,334.29,11400.0
2018-09-26 14:55:00,334.48,335.19,334.35,335.18,7582.0,334.48,335.19,334.35,335.18,7582.0
2018-09-26 15:00:00,335.14,335.35,334.5,335.35,9981.0,335.14,335.35,334.5,335.35,9981.0
2018-09-26 15:05:00,335.35,335.35,333.32,333.56,7507.0,335.35,335.35,333.32,333.56,7507.0
2018-09-26 15:10:00,333.72,336.69,333.72,336.69,14171.0,333.72,336.69,333.72,336.69,14171.0
2018-09-26 15:15:00,336.87,337.5,335.53,335.53,14549.0,336.87,337.5,335.53,335.53,14549.0
2018-09-26 15:20:00,335.31,336.18,335.17,336.17,7595.0,335.31,336.18,335.17,336.17,7595.0
2018-09-26 15:25:00,336.18,337.0,335.69,335.99,11515.0,336.18,337.0,335.69,335.99,11515.0
2018-09-26 15:30:00,336.01,336.12,334.63,334.89,5110.0,336.01,336.12,334.63,334.89,5110.0
2018-09-26 15:35:00,334.85,335.8,334.62,335.21,16504.0,334.85,335.8,334.62,335.21,16504.0
2018-09-26 15:40:00,335.21,335.27,333.77,333.78,12880.0,335.21,335.27,333.77,333.78,12880.0
2018-09-26 15:45:00,334.08,334.08,331.64,331.64,23046.0,334.08,334.08,331.64,331.64,23046.0
2018-09-26 15:50:00,331.65,332.0,329.1,329.1,48000.0,331.65,332.0,329.1,329.1,48000.0
2018-09-26 15:55:00,329.22,330.76,328.77,330.55,47353.0,329.22,330.76,328.77,330.55,47353.0
2018-09-27 09:30:00,333.31,333.45,325.09,333.19,20769.0,333.31,333.45,325.09,333.19,20769.0
2018-09-27 09:35:00,333.14,333.38,328.22,331.18,23799.0,333.14,333.38,328.22,331.18,23799.0
2018-09-27 09:40:00,331.94,334.49,331.86,333.04,19395.0,331.94,334.49,331.86,333.04,19395.0
2018-09-27 09:45:00,332.67,333.0,330.88,332.75,8400.0,332.67,333.0,330.88,332.75,8400.0
2018-09-27 09:50:00,333.07,335.36,332.69,335.31,17896.0,333.07,335.36,332.69,335.31,17896.0
2018-09-27 09:55:00,334.82,335.41,333.53,333.92,12724.0,334.82,335.41,333.53,333.92,12724.0
2018-09-27 10:00:00,333.73,334.88,333.72,334.81,7411.0,333.73,334.88,333.72,334.81,7411.0
2018-09-27 10:05:00,334.9,336.0,333.95,335.64,11605.0,334.9,336.0,333.95,335.64,11605.0
2018-09-27 10:10:00,335.93,336.75,334.71,335.52,11600.0,335.93,336.75,334.71,335.52,11600.0
2018-09-27 10:15:00,335.52,337.1,335.49,337.1,6546.0,335.52,337.1,335.49,337.1,6546.0
2018-09-27 10:20:00,336.58,337.91,336.58,337.5,18327.0,336.58,337.91,336.58,337.5,18327.0
2018-09-27 10:25:00,337.27,339.98,337.27,338.68,16772.0,337.27,339.98,337.27,338.68,16772.0
2018-09-27 10:30:00,339.09,339.48,336.98,339.04,9625.0,339.09,339.48,336.98,339.04,9625.0
2018-09-27 10:35:00,339.46,339.46,337.78,339.22,9946.0,339.46,339.46,337.78,339.22,9946.0
2018-09-27 10:40:00,339.0,340.39,338.22,340.22,11951.0,339.0,340.39,338.22,340.22,11951.0
2018-09-27 10:45:00,340.06,340.06,339.24,339.25,4035.0,340.06,340.06,339.24,339.25,4035.0
2018-09-27 10:50:00,339.25,341.35,339.25,340.83,12639.0,339.25,341.35,339.25,340.83,12639.0
2018-09-27 10:55:00,341.16,342.14,341.15,341.84,19504.0,341.16,342.14,341.15,341.84,19504.0
2018-09-27 11:00:00,341.95,343.33,341.95,343.1,12498.0,341.95,343.33,341.95,343.1,12498.0
2018-09-27 11:05:00,342.85,345.99,341.8,341.8,27482.0,342.85,345.99,341.8,341.8,27482.0
2018-09-27 11:10:00,341.8,342.43,340.18,341.39,17782.0,341.8,342.43,340.18,341.39,17782.0
2018-09-27 11:15:00,341.67,341.73,340.33,340.33,5500.0,341.67,341.73,340.33,340.33,5500.0
2018-09-27 11:20:00,340.12,342.7,340.12,342.7,12143.0,340.12,342.7,340.12,342.7,12143.0
2018-09-27 11:25:00,342.75,344.43,342.74,343.33,8750.0,342.75,344.43,342.74,343.33,8750.0
2018-09-27 11:30:00,343.04,344.0,342.29,344.0,4842.0,343.04,344.0,342.29,344.0,4842.0
2018-09-27 11:35:00,343.54,344.0,343.39,343.69,6492.0,343.54,344.0,343.39,343.69,6492.0
2018-09-27 11:40:00,343.59,346.1,343.48,344.67,14863.0,343.59,346.1,343.48,344.67,14863.0
2018-09-27 11:45:00,344.13,344.16,341.79,342.06,6782.0,344.13,344.16,341.79,342.06,6782.0
2018-09-27 11:50:00,342.16,343.26,341.78,342.62,5700.0,342.16,343.26,341.78,342.62,5700.0
2018-09-27 11:55:00,342.48,342.98,342.25,342.65,4800.0,342.48,342.98,342.25,342.65,4800.0
2018-09-27 12:00:00,342.39,342.39,341.05,341.13,31654.0,342.39,342.39,341.05,341.13,31654.0
2018-09-27 12:05:00,341.22,342.45,341.19,342.08,7123.0,341.22,342.45,341.19,342.08,7123.0
2018-09-27 12:10:00,342.15,342.81,340.57,340.98,9554.0,342.15,342.81,340.57,340.98,9554.0
2018-09-27 12:15:00,340.95,342.61,339.86,342.19,18538.0,340.95,342.61,339.86,342.19,18538.0
2018-09-27 12:20:00,342.11,342.59,342.1,342.44,2000.0,342.11,342.59,342.1,342.44,2000.0
2018-09-27 12:25:00,342.53,343.27,342.42,342.72,6600.0,342.53,343.27,342.42,342.72,6600.0
2018-09-27 12:30:00,342.09,342.26,341.46,341.83,4100.0,342.09,342.26,341.46,341.83,4100.0
2018-09-27 12:35:00,341.54,342.56,341.54,341.87,5953.0,341.54,342.56,341.54,341.87,5953.0
2018-09-27 12:40:00,341.71,341.71,340.93,341.28,4603.0,341.71,341.71,340.93,341.28,4603.0
2018-09-27 12:45:00,341.02,341.52,341.01,341.35,2500.0,341.02,341.52,341.01,341.35,2500.0
2018-09-27 12:50:00,341.5,342.34,341.35,342.34,9200.0,341.5,342.34,341.35,342.34,9200.0
2018-09-27 12:55:00,342.2,342.47,342.06,342.06,3099.0,342.2,342.47,342.06,342.06,3099.0
2018-09-27 13:00:00,342.03,342.04,340.73,340.88,8977.0,342.03,342.04,340.73,340.88,8977.0
2018-09-27 13:05:00,340.6,340.6,339.45,340.09,5325.0,340.6,340.6,339.45,340.09,5325.0
2018-09-27 13:10:00,340.21,340.22,339.84,339.84,300.0,340.21,340.22,339.84,339.84,300.0
2018-09-27 13:15:00,339.87,340.88,339.78,340.28,7935.0,339.87,340.88,339.78,340.28,7935.0
2018-09-27 13:20:00,340.09,340.8,340.09,340.31,2990.0,340.09,340.8,340.09,340.31,2990.0
2018-09-27 13:25:00,340.44,341.48,340.44,340.99,7202.0,340.44,341.48,340.44,340.99,7202.0
2018-09-27 13:30:00,340.87,340.87,339.67,339.68,1350.0,340.87,340.87,339.67,339.68,1350.0
2018-09-27 13:35:00,339.76,340.4,338.8,338.8,7579.0,339.76,340.4,338.8,338.8,7579.0
2018-09-27 13:40:00,338.63,339.02,338.03,338.87,3600.0,338.63,339.02,338.03,338.87,3600.0
2018-09-27 13:45:00,338.8,338.8,337.86,337.92,6297.0,338.8,338.8,337.86,337.92,6297.0
2018-09-27 13:50:00,338.14,338.15,337.35,337.67,3390.0,338.14,338.15,337.35,337.67,3390.0
2018-09-27 13:55:00,337.98,338.32,337.31,338.32,8199.0,337.98,338.32,337.31,338.32,8199.0
2018-09-27 14:00:00,338.54,338.54,338.04,338.15,3845.0,338.54,338.54,338.04,338.15,3845.0
2018-09-27 14:05:00,338.13,338.71,337.48,338.2,14009.0,338.13,338.71,337.48,338.2,14009.0
2018-09-27 14:10:00,337.92,337.92,336.48,336.87,6365.0,337.92,337.92,336.48,336.87,6365.0
2018-09-27 14:15:00,336.89,336.93,336.47,336.47,3380.0,336.89,336.93,336.47,336.47,3380.0
2018-09-27 14:20:00,336.65,337.97,336.64,337.48,6600.0,336.65,337.97,336.64,337.48,6600.0
2018-09-27 14:25:00,337.5,338.55,337.06,337.61,7261.0,337.5,338.55,337.06,337.61,7261.0
2018-09-27 14:30:00,337.83,338.88,337.51,338.6,6140.0,337.83,338.88,337.51,338.6,6140.0
2018-09-27 14:35:00,338.6,338.93,338.35,338.35,2355.0,338.6,338.93,338.35,338.35,2355.0
2018-09-27 14:40:00,338.78,339.32,338.77,339.03,6080.0,338.78,339.32,338.77,339.03,6080.0
2018-09-27 14:45:00,339.0,339.01,338.04,338.11,8410.0,339.0,339.01,338.04,338.11,8410.0
2018-09-27 14:50:00,338.1,338.63,338.1,338.57,5488.0,338.1,338.63,338.1,338.57,5488.0
2018-09-27 14:55:00,338.57,339.47,338.56,339.32,6056.0,338.57,339.47,338.56,339.32,6056.0
2018-09-27 15:00:00,339.48,339.5,339.09,339.17,3349.0,339.48,339.5,339.09,339.17,3349.0
2018-09-27 15:05:00,339.05,339.2,338.45,338.74,12000.0,339.05,339.2,338.45,338.74,12000.0
2018-09-27 15:10:00,338.62,339.29,338.47,339.29,8489.0,338.62,339.29,338.47,339.29,8489.0
2018-09-27 15:15:00,339.29,339.62,339.28,339.53,4826.0,339.29,339.62,339.28,339.53,4826.0
2018-09-27 15:20:00,339.44,339.86,338.49,338.49,12083.0,339.44,339.86,338.49,338.49,12083.0
2018-09-27 15:25:00,338.41,338.41,337.86,338.25,6000.0,338.41,338.41,337.86,338.25,6000.0
2018-09-27 15:30:00,338.38,339.22,338.23,339.07,11045.0,338.38,339.22,338.23,339.07,11045.0
2018-09-27 15:35:00,339.18,339.45,338.59,338.8,9200.0,339.18,339.45,338.59,338.8,9200.0
2018-09-27 15:40:00,338.79,339.86,338.79,339.81,12774.0,338.79,339.86,338.79,339.81,12774.0
2018-09-27 15:45:00,339.79,340.39,339.78,340.06,22714.0,339.79,340.39,339.78,340.06,22714.0
2018-09-27 15:50:00,340.06,340.49,339.9,340.49,28065.0,340.06,340.49,339.9,340.49,28065.0
2018-09-27 15:55:00,340.51,340.82,339.87,340.07,42462.0,340.51,340.82,339.87,340.07,42462.0
2018-09-28 09:30:00,337.74,339.36,337.32,338.24,9279.0,337.74,339.36,337.32,338.24,9279.0
2018-09-28 09:35:00,338.28,339.8,337.58,338.34,6840.0,338.28,339.8,337.58,338.34,6840.0
2018-09-28 09:40:00,338.32,339.86,338.32,339.18,5491.0,338.32,339.86,338.32,339.18,5491.0
2018-09-28 09:45:00,338.43,338.67,337.02,338.2,4795.0,338.43,338.67,337.02,338.2,4795.0
2018-09-28 09:50:00,338.25,338.67,338.11,338.21,3423.0,338.25,338.67,338.11,338.21,3423.0
2018-09-28 09:55:00,338.25,339.54,337.37,339.08,7225.0,338.25,339.54,337.37,339.08,7225.0
2018-09-28 10:00:00,338.9,340.37,338.72,340.37,2695.0,338.9,340.37,338.72,340.37,2695.0
2018-09-28 10:05:00,340.32,340.33,337.28,337.6,4044.0,340.32,340.33,337.28,337.6,4044.0
2018-09-28 10:10:00,338.06,338.3,336.52,338.0,11240.0,338.06,338.3,336.52,338.0,11240.0
2018-09-28 10:15:00,337.84,339.57,337.61,339.37,7100.0,337.84,339.57,337.61,339.37,7100.0
2018-09-28 10:20:00,339.51,339.73,338.05,338.54,2100.0,339.51,339.73,338.05,338.54,2100.0
2018-09-28 10:25:00,338.11,339.41,338.11,339.41,3025.0,338.11,339.41,338.11,339.41,3025.0
2018-09-28 10:30:00,339.12,339.48,338.19,338.19,1900.0,339.12,339.48,338.19,338.19,1900.0
2018-09-28 10:35:00,338.2,338.24,337.9,337.94,2300.0,338.2,338.24,337.9,337.94,2300.0
2018-09-28 10:40:00,337.73,339.55,337.57,339.5,6294.0,337.73,339.55,337.57,339.5,6294.0
2018-09-28 10:45:00,339.35,340.66,339.21,340.66,4445.0,339.35,340.66,339.21,340.66,4445.0
2018-09-28 10:50:00,340.71,340.98,339.43,340.9,5240.0,340.71,340.98,339.43,340.9,5240.0
2018-09-28 10:55:00,340.95,341.32,340.56,341.16,3656.0,340.95,341.32,340.56,341.16,3656.0
2018-09-28 11:00:00,341.21,342.34,341.1,342.16,3200.0,341.21,342.34,341.1,342.16,3200.0
2018-09-28 11:05:00,341.42,342.54,341.3,342.11,2800.0,341.42,342.54,341.3,342.11,2800.0
2018-09-28 11:10:00,342.52,343.47,342.29,343.1,8988.0,342.52,343.47,342.29,343.1,8988.0
2018-09-28 11:15:00,343.18,343.75,342.76,343.75,2465.0,343.18,343.75,342.76,343.75,2465.0
2018-09-28 11:20:00,343.83,344.65,343.65,344.24,4300.0,343.83,344.65,343.65,344.24,4300.0
2018-09-28 11:25:00,343.87,343.95,342.59,342.92,7600.0,343.87,343.95,342.59,342.92,7600.0
2018-09-28 11:30:00,342.78,342.93,341.14,341.8,7600.0,342.78,342.93,341.14,341.8,7600.0
2018-09-28 11:35:00,341.65,342.25,341.23,341.63,7545.0,341.65,342.25,341.23,341.63,7545.0
2018-09-28 11:40:00,341.61,342.4,341.23,341.81,2750.0,341.61,342.4,341.23,341.81,2750.0
2018-09-28 11:45:00,342.23,342.78,341.98,342.77,2000.0,342.23,342.78,341.98,342.77,2000.0
2018-09-28 11:50:00,342.25,342.65,341.87,341.88,3206.0,342.25,342.65,341.87,341.88,3206.0
2018-09-28 11:55:00,341.93,341.93,339.9,339.9,4200.0,341.93,341.93,339.9,339.9,4200.0
2018-09-28 12:00:00,339.9,340.41,339.7,340.24,3400.0,339.9,340.41,339.7,340.24,3400.0
2018-09-28 12:05:00,340.0,340.65,340.0,340.65,1080.0,340.0,340.65,340.0,340.65,1080.0
2018-09-28 12:10:00,340.65,341.11,340.13,341.11,2900.0,340.65,341.11,340.13,341.11,2900.0
2018-09-28 12:15:00,341.23,341.65,340.64,341.05,4644.0,341.23,341.65,340.64,341.05,4644.0
2018-09-28 12:20:00,340.99,340.99,339.99,340.23,1315.0,340.99,340.99,339.99,340.23,1315.0
2018-09-28 12:25:00,339.72,340.27,339.69,339.84,1065.0,339.72,340.27,339.69,339.84,1065.0
2018-09-28 12:30:00,339.77,340.28,339.76,340.03,3300.0,339.77,340.28,339.76,340.03,3300.0
2018-09-28 12:35:00,340.53,340.69,339.69,340.02,1450.0,340.53,340.69,339.69,340.02,1450.0
2018-09-28 12:40:00,340.0,340.01,338.77,339.16,4315.0,340.0,340.01,338.77,339.16,4315.0
2018-09-28 12:45:00,339.02,339.03,337.99,338.66,5660.0,339.02,339.03,337.99,338.66,5660.0
2018-09-28 12:50:00,338.87,340.53,338.86,339.93,1917.0,338.87,340.53,338.86,339.93,1917.0
2018-09-28 12:55:00,340.09,340.09,339.0,339.69,1700.0,340.09,340.09,339.0,339.69,1700.0
2018-09-28 13:00:00,339.5,340.0,339.32,339.32,2500.0,339.5,340.0,339.32,339.32,2500.0
2018-09-28 13:05:00,340.0,340.0,339.0,339.42,5300.0,340.0,340.0,339.0,339.42,5300.0
2018-09-28 13:10:00,339.62,339.86,339.5,339.6,3300.0,339.62,339.86,339.5,339.6,3300.0
2018-09-28 13:15:00,339.73,340.26,339.73,339.81,1085.0,339.73,340.26,339.73,339.81,1085.0
2018-09-28 13:20:00,340.34,340.46,340.19,340.46,1300.0,340.34,340.46,340.19,340.46,1300.0
2018-09-28 13:25:00,340.22,340.65,339.92,340.54,2300.0,340.22,340.65,339.92,340.54,2300.0
2018-09-28 13:30:00,340.68,340.69,339.78,339.78,1000.0,340.68,340.69,339.78,339.78,1000.0
2018-09-28 13:35:00,340.31,340.31,339.79,340.14,2403.0,340.31,340.31,339.79,340.14,2403.0
2018-09-28 13:40:00,339.83,340.12,339.38,339.39,2000.0,339.83,340.12,339.38,339.39,2000.0
2018-09-28 13:45:00,339.7,339.93,339.2,339.78,3308.0,339.7,339.93,339.2,339.78,3308.0
2018-09-28 13:50:00,339.98,339.99,339.56,339.57,1000.0,339.98,339.99,339.56,339.57,1000.0
2018-09-28 13:55:00,339.82,339.9,339.39,339.77,3300.0,339.82,339.9,339.39,339.77,3300.0
2018-09-28 14:00:00,339.77,339.97,339.22,339.57,2642.0,339.77,339.97,339.22,339.57,2642.0
2018-09-28 14:05:00,339.54,339.79,339.49,339.5,1346.0,339.54,339.79,339.49,339.5,1346.0
2018-09-28 14:10:00,339.75,339.97,339.25,339.31,2460.0,339.75,339.97,339.25,339.31,2460.0
2018-09-28 14:15:00,338.91,339.77,338.75,339.63,2300.0,338.91,339.77,338.75,339.63,2300.0
2018-09-28 14:20:00,339.87,340.26,339.85,340.14,1131.0,339.87,340.26,339.85,340.14,1131.0
2018-09-28 14:25:00,340.26,341.0,340.26,340.68,2720.0,340.26,341.0,340.26,340.68,2720.0
2018-09-28 14:30:00,340.68,341.21,340.6,341.13,1900.0,340.68,341.21,340.6,341.13,1900.0
2018-09-28 14:35:00,341.23,341.27,340.37,340.37,1900.0,341.23,341.27,340.37,340.37,1900.0
2018-09-28 14:40:00,340.37,340.78,340.08,340.78,2700.0,340.37,340.78,340.08,340.78,2700.0
2018-09-28 14:45:00,341.08,341.26,340.48,340.48,2100.0,341.08,341.26,340.48,340.48,2100.0
2018-09-28 14:50:00,340.38,340.91,340.14,340.71,5900.0,340.38,340.91,340.14,340.71,5900.0
2018-09-28 14:55:00,340.74,340.85,339.28,339.61,1825.0,340.74,340.85,339.28,339.61,1825.0
2018-09-28 15:00:00,339.6,340.0,339.54,340.0,4725.0,339.6,340.0,339.54,340.0,4725.0
2018-09-28 15:05:00,340.16,340.16,339.45,339.66,4841.0,340.16,340.16,339.45,339.66,4841.0
2018-09-28 15:10:00,339.81,339.95,339.5,339.79,7388.0,339.81,339.95,339.5,339.79,7388.0
2018-09-28 15:15:00,339.78,340.15,339.53,339.94,3300.0,339.78,340.15,339.53,339.94,3300.0
2018-09-28 15:20:00,339.75,340.55,339.55,340.33,5740.0,339.75,340.55,339.55,340.33,5740.0
2018-09-28 15:25:00,340.13,340.73,339.98,340.57,4547.0,340.13,340.73,339.98,340.57,4547.0
2018-09-28 15:30:00,340.63,340.79,340.05,340.79,4782.0,340.63,340.79,340.05,340.79,4782.0
2018-09-28 15:35:00,341.01,341.33,340.96,341.19,3900.0,341.01,341.33,340.96,341.19,3900.0
2018-09-28 15:40:00,341.41,341.56,340.79,340.94,6727.0,341.41,341.56,340.79,340.94,6727.0
2018-09-28 15:45:00,340.83,341.15,340.58,340.78,9419.0,340.83,341.15,340.58,340.78,9419.0
2018-09-28 15:50:00,340.54,340.86,340.05,340.54,14887.0,340.54,340.86,340.05,340.54,14887.0
2018-09-28 15:55:00,340.54,340.86,340.12,340.52,18797.0,340.54,340.86,340.12,340.52,18797.0
2018-10-01 09:30:00,343.84,343.99,339.73,343.06,11820.0,343.84,343.99,339.73,343.06,11820.0
2018-10-01 09:35:00,343.6,345.69,341.71,345.22,8554.0,343.6,345.69,341.71,345.22,8554.0
2018-10-01 09:40:00,345.69,347.79,343.47,345.77,15436.0,345.69,347.79,343.47,345.77,15436.0
2018-10-01 09:45:00,346.43,346.61,345.43,346.48,10713.0,346.43,346.61,345.43,346.48,10713.0
2018-10-01 09:50:00,346.27,347.32,346.2,347.17,4060.0,346.27,347.32,346.2,347.17,4060.0
2018-10-01 09:55:00,347.44,348.98,347.29,348.64,13088.0,347.44,348.98,347.29,348.64,13088.0
2018-10-01 10:00:00,348.79,348.79,347.41,348.65,6048.0,348.79,348.79,347.41,348.65,6048.0
2018-10-01 10:05:00,348.89,350.98,348.56,350.42,23802.0,348.89,350.98,348.56,350.42,23802.0
2018-10-01 10:10:00,350.81,353.11,350.59,351.9,20909.0,350.81,353.11,350.59,351.9,20909.0
2018-10-01 10:15:00,351.66,351.71,349.64,350.06,12166.0,351.66,351.71,349.64,350.06,12166.0
2018-10-01 10:20:00,349.72,351.05,349.41,350.87,8099.0,349.72,351.05,349.41,350.87,8099.0
2018-10-01 10:25:00,350.88,350.89,350.0,350.61,9885.0,350.88,350.89,350.0,350.61,9885.0
2018-10-01 10:30:00,350.61,350.61,347.95,349.81,15266.0,350.61,350.61,347.95,349.81,15266.0
2018-10-01 10:35:00,350.03,350.03,347.45,347.86,3261.0,350.03,350.03,347.45,347.86,3261.0
2018-10-01 10:40:00,347.47,348.01,345.67,346.65,13525.0,347.47,348.01,345.67,346.65,13525.0
2018-10-01 10:45:00,346.67,347.83,346.22,347.47,8150.0,346.67,347.83,346.22,347.47,8150.0
2018-10-01 10:50:00,347.5,347.67,345.38,345.38,13321.0,347.5,347.67,345.38,345.38,13321.0
2018-10-01 10:55:00,345.78,345.79,343.06,343.28,9001.0,345.78,345.79,343.06,343.28,9001.0
2018-10-01 11:00:00,343.35,343.8,343.07,343.8,25815.0,343.35,343.8,343.07,343.8,25815.0
2018-10-01 11:05:00,343.75,344.82,343.75,344.54,8282.0,343.75,344.82,343.75,344.54,8282.0
2018-10-01 11:10:00,344.63,344.63,343.23,343.4,8361.0,344.63,344.63,343.23,343.4,8361.0
2018-10-01 11:15:00,343.21,343.21,342.08,342.12,6868.0,343.21,343.21,342.08,342.12,6868.0
2018-10-01 11:20:00,342.12,344.12,342.12,344.12,5700.0,342.12,344.12,342.12,344.12,5700.0
2018-10-01 11:25:00,343.81,343.83,343.0,343.31,5045.0,343.81,343.83,343.0,343.31,5045.0
2018-10-01 11:30:00,343.95,344.1,343.3,343.72,7693.0,343.95,344.1,343.3,343.72,7693.0
2018-10-01 11:35:00,343.72,344.88,343.72,344.87,3550.0,343.72,344.88,343.72,344.87,3550.0
2018-10-01 11:40:00,344.98,345.4,344.48,345.08,9597.0,344.98,345.4,344.48,345.08,9597.0
2018-10-01 11:45:00,345.05,345.61,344.83,344.9,5456.0,345.05,345.61,344.83,344.9,5456.0
2018-10-01 11:50:00,344.93,345.39,344.26,344.26,8775.0,344.93,345.39,344.26,344.26,8775.0
2018-10-01 11:55:00,344.08,344.09,342.55,342.74,3574.0,344.08,344.09,342.55,342.74,3574.0
2018-10-01 12:00:00,342.75,343.04,341.28,341.71,9639.0,342.75,343.04,341.28,341.71,9639.0
2018-10-01 12:05:00,341.72,342.34,341.32,342.06,2525.0,341.72,342.34,341.32,342.06,2525.0
2018-10-01 12:10:00,342.06,342.06,340.53,340.53,7859.0,342.06,342.06,340.53,340.53,7859.0
2018-10-01 12:15:00,340.51,340.59,339.81,340.17,8770.0,340.51,340.59,339.81,340.17,8770.0
2018-10-01 12:20:00,340.28,340.28,338.54,339.32,5710.0,340.28,340.28,338.54,339.32,5710.0
2018-10-01 12:25:00,339.3,340.28,338.94,339.72,9562.0,339.3,340.28,338.94,339.72,9562.0
2018-10-01 12:30:00,339.88,340.08,339.22,339.86,4000.0,339.88,340.08,339.22,339.86,4000.0
2018-10-01 12:35:00,339.9,340.05,339.17,339.53,5403.0,339.9,340.05,339.17,339.53,5403.0
2018-10-01 12:40:00,339.45,340.29,338.59,338.6,11568.0,339.45,340.29,338.59,338.6,11568.0
2018-10-01 12:45:00,338.59,338.59,337.54,338.39,5800.0,338.59,338.59,337.54,338.39,5800.0
2018-10-01 12:50:00,337.72,338.09,337.06,337.58,2800.0,337.72,338.09,337.06,337.58,2800.0
2018-10-01 12:55:00,337.08,337.84,337.08,337.49,2824.0,337.08,337.84,337.08,337.49,2824.0
2018-10-01 13:00:00,337.49,338.75,337.45,338.21,5100.0,337.49,338.75,337.45,338.21,5100.0
2018-10-01 13:05:00,338.28,338.28,337.65,337.7,2500.0,338.28,338.28,337.65,337.7,2500.0
2018-10-01 13:10:00,337.78,339.3,337.69,339.13,9252.0,337.78,339.3,337.69,339.13,9252.0
2018-10-01 13:15:00,339.13,339.34,337.36,337.83,4730.0,339.13,339.34,337.36,337.83,4730.0
2018-10-01 13:20:00,338.25,338.26,337.23,337.5,4525.0,338.25,338.26,337.23,337.5,4525.0
2018-10-01 13:25:00,337.33,337.64,336.88,336.93,3021.0,337.33,337.64,336.88,336.93,3021.0
2018-10-01 13:30:00,336.53,338.14,336.34,337.65,4614.0,336.53,338.14,336.34,337.65,4614.0
2018-10-01 13:35:00,337.25,337.25,336.07,336.1,2750.0,337.25,337.25,336.07,336.1,2750.0
2018-10-01 13:40:00,336.57,337.02,336.15,336.42,2235.0,336.57,337.02,336.15,336.42,2235.0
2018-10-01 13:45:00,336.43,336.68,336.17,336.17,6929.0,336.43,336.68,336.17,336.17,6929.0
2018-10-01 13:50:00,336.19,337.03,336.19,336.74,2600.0,336.19,337.03,336.19,336.74,2600.0
2018-10-01 13:55:00,336.74,337.14,336.45,337.1,7292.0,336.74,337.14,336.45,337.1,7292.0
2018-10-01 14:00:00,337.18,337.74,337.03,337.58,4000.0,337.18,337.74,337.03,337.58,4000.0
2018-10-01 14:05:00,337.5,337.83,336.83,336.83,5634.0,337.5,337.83,336.83,336.83,5634.0
2018-10-01 14:10:00,336.76,337.06,336.76,337.02,7880.0,336.76,337.06,336.76,337.02,7880.0
2018-10-01 14:15:00,337.11,337.14,336.93,336.93,1941.0,337.11,337.14,336.93,336.93,1941.0
2018-10-01 14:20:00,336.98,337.27,336.38,336.43,4400.0,336.98,337.27,336.38,336.43,4400.0
2018-10-01 14:25:00,336.44,336.99,336.43,336.88,2631.0,336.44,336.99,336.43,336.88,2631.0
2018-10-01 14:30:00,336.61,337.12,336.42,336.42,7644.0,336.61,337.12,336.42,336.42,7644.0
2018-10-01 14:35:00,336.4,336.4,335.11,335.11,8988.0,336.4,336.4,335.11,335.11,8988.0
2018-10-01 14:40:00,335.19,335.5,334.18,335.19,14741.0,335.19,335.5,334.18,335.19,14741.0
2018-10-01 14:45:00,335.17,335.69,334.67,335.41,16460.0,335.17,335.69,334.67,335.41,16460.0
2018-10-01 14:50:00,335.4,335.4,334.53,334.95,13162.0,335.4,335.4,334.53,334.95,13162.0
2018-10-01 14:55:00,334.96,335.58,334.68,334.69,14631.0,334.96,335.58,334.68,334.69,14631.0
2018-10-01 15:00:00,334.82,335.0,334.32,334.43,12289.0,334.82,335.0,334.32,334.43,12289.0
2018-10-01 15:05:00,334.59,334.59,333.38,333.7,8521.0,334.59,334.59,333.38,333.7,8521.0
2018-10-01 15:10:00,334.0,334.12,333.26,333.31,7472.0,334.0,334.12,333.26,333.31,7472.0
2018-10-01 15:15:00,333.33,334.31,333.13,334.19,12514.0,333.33,334.31,333.13,334.19,12514.0
2018-10-01 15:20:00,334.19,334.2,333.04,333.46,13051.0,334.19,334.2,333.04,333.46,13051.0
2018-10-01 15:25:00,333.28,333.62,332.64,332.79,19811.0,333.28,333.62,332.64,332.79,19811.0
2018-10-01 15:30:00,332.98,333.25,332.43,333.09,12706.0,332.98,333.25,332.43,333.09,12706.0
2018-10-01 15:35:00,333.24,333.3,332.8,332.81,17653.0,333.24,333.3,332.8,332.81,17653.0
2018-10-01 15:40:00,332.86,332.9,332.22,332.8,8547.0,332.86,332.9,332.22,332.8,8547.0
2018-10-01 15:45:00,332.8,333.19,332.41,333.01,16418.0,332.8,333.19,332.41,333.01,16418.0
2018-10-01 15:50:00,333.05,333.65,331.81,332.0,22681.0,333.05,333.65,331.81,332.0,22681.0
2018-10-01 15:55:00,332.01,332.64,331.74,332.43,37263.0,332.01,332.64,331.74,332.43,37263.0
2018-10-02 09:30:00,334.59,339.29,332.82,339.19,13884.0,334.59,339.29,332.82,339.19,13884.0
2018-10-02 09:35:00,338.41,339.17,337.5,338.89,11939.0,338.41,339.17,337.5,338.89,11939.0
2018-10-02 09:40:00,338.72,339.69,337.81,339.4,14813.0,338.72,339.69,337.81,339.4,14813.0
2018-10-02 09:45:00,339.75,342.14,339.62,342.04,16049.0,339.75,342.14,339.62,342.04,16049.0
2018-10-02 09:50:00,342.38,343.35,339.27,339.79,26416.0,342.38,343.35,339.27,339.79,26416.0
2018-10-02 09:55:00,339.58,339.85,338.8,339.81,5565.0,339.58,339.85,338.8,339.81,5565.0
2018-10-02 10:00:00,339.21,339.5,338.38,339.03,10971.0,339.21,339.5,338.38,339.03,10971.0
2018-10-02 10:05:00,338.62,339.88,338.13,339.37,11380.0,338.62,339.88,338.13,339.37,11380.0
2018-10-02 10:10:00,338.93,340.29,338.81,340.0,7441.0,338.93,340.29,338.81,340.0,7441.0
2018-10-02 10:15:00,340.05,342.84,340.0,342.55,7548.0,340.05,342.84,340.0,342.55,7548.0
2018-10-02 10:20:00,342.43,343.64,342.43,343.64,5315.0,342.43,343.64,342.43,343.64,5315.0
2018-10-02 10:25:00,343.63,345.56,343.63,345.56,14286.0,343.63,345.56,343.63,345.56,14286.0
2018-10-02 10:30:00,345.02,348.43,344.84,348.22,25246.0,345.02,348.43,344.84,348.22,25246.0
2018-10-02 10:35:00,348.2,348.68,344.69,345.85,29936.0,348.2,348.68,344.69,345.85,29936.0
2018-10-02 10:40:00,345.84,347.46,345.49,346.87,18413.0,345.84,347.46,345.49,346.87,18413.0
2018-10-02 10:45:00,346.69,347.64,346.57,347.21,7029.0,346.69,347.64,346.57,347.21,7029.0
2018-10-02 10:50:00,347.98,348.82,347.24,348.52,11697.0,347.98,348.82,347.24,348.52,11697.0
2018-10-02 10:55:00,348.48,349.11,347.67,347.97,21965.0,348.48,349.11,347.67,347.97,21965.0
2018-10-02 11:00:00,348.24,348.24,346.65,347.08,6612.0,348.24,348.24,346.65,347.08,6612.0
2018-10-02 11:05:00,346.81,347.83,346.74,347.83,3445.0,346.81,347.83,346.74,347.83,3445.0
2018-10-02 11:10:00,347.96,348.89,347.3,348.44,10811.0,347.96,348.89,347.3,348.44,10811.0
2018-10-02 11:15:00,348.73,348.73,347.64,347.64,13252.0,348.73,348.73,347.64,347.64,13252.0
2018-10-02 11:20:00,347.64,348.34,347.32,347.74,17710.0,347.64,348.34,347.32,347.74,17710.0
2018-10-02 11:25:00,347.85,348.68,347.84,348.68,4087.0,347.85,348.68,347.84,348.68,4087.0
2018-10-02 11:30:00,348.62,349.11,348.02,348.97,9853.0,348.62,349.11,348.02,348.97,9853.0
2018-10-02 11:35:00,349.16,349.24,348.3,348.51,3998.0,349.16,349.24,348.3,348.51,3998.0
2018-10-02 11:40:00,348.57,349.75,348.08,349.75,6265.0,348.57,349.75,348.08,349.75,6265.0
2018-10-02 11:45:00,349.74,350.96,349.47,350.77,10722.0,349.74,350.96,349.47,350.77,10722.0
2018-10-02 11:50:00,350.59,350.74,349.45,349.68,10185.0,350.59,350.74,349.45,349.68,10185.0
2018-10-02 11:55:00,349.68,349.79,349.12,349.15,4032.0,349.68,349.79,349.12,349.15,4032.0
2018-10-02 12:00:00,349.24,350.12,349.22,350.12,4465.0,349.24,350.12,349.22,350.12,4465.0
2018-10-02 12:05:00,350.06,350.65,350.03,350.48,7659.0,350.06,350.65,350.03,350.48,7659.0
2018-10-02 12:10:00,350.4,350.65,349.16,349.35,4625.0,350.4,350.65,349.16,349.35,4625.0
2018-10-02 12:15:00,349.18,350.13,349.18,349.8,6504.0,349.18,350.13,349.18,349.8,6504.0
2018-10-02 12:20:00,349.91,351.12,349.84,350.64,12528.0,349.91,351.12,349.84,350.64,12528.0
2018-10-02 12:25:00,350.52,351.98,350.52,351.59,11995.0,350.52,351.98,350.52,351.59,11995.0
2018-10-02 12:30:00,351.74,352.56,351.7,352.26,7146.0,351.74,352.56,351.7,352.26,7146.0
2018-10-02 12:35:00,352.45,352.45,351.55,351.77,7530.0,352.45,352.45,351.55,351.77,7530.0
2018-10-02 12:40:00,351.82,351.87,351.56,351.56,6284.0,351.82,351.87,351.56,351.56,6284.0
2018-10-02 12:45:00,351.79,351.88,350.36,350.6,6040.0,351.79,351.88,350.36,350.6,6040.0
2018-10-02 12:50:00,350.45,350.59,349.51,349.63,3800.0,350.45,350.59,349.51,349.63,3800.0
2018-10-02 12:55:00,349.44,349.61,348.54,348.66,4959.0,349.44,349.61,348.54,348.66,4959.0
2018-10-02 13:00:00,349.31,349.99,348.99,349.93,3100.0,349.31,349.99,348.99,349.93,3100.0
2018-10-02 13:05:00,349.53,350.34,349.46,349.83,9992.0,349.53,350.34,349.46,349.83,9992.0
2018-10-02 13:10:00,349.7,349.7,349.03,349.37,4000.0,349.7,349.7,349.03,349.37,4000.0
2018-10-02 13:15:00,349.42,350.07,349.34,350.07,2166.0,349.42,350.07,349.34,350.07,2166.0
2018-10-02 13:20:00,350.15,350.72,350.14,350.51,2200.0,350.15,350.72,350.14,350.51,2200.0
2018-10-02 13:25:00,350.73,351.57,350.68,351.57,6124.0,350.73,351.57,350.68,351.57,6124.0
2018-10-02 13:30:00,351.67,352.25,351.59,352.19,7636.0,351.67,352.25,351.59,352.19,7636.0
2018-10-02 13:35:00,352.44,352.64,351.98,352.49,5925.0,352.44,352.64,351.98,352.49,5925.0
2018-10-02 13:40:00,352.54,352.84,352.08,352.3,8533.0,352.54,352.84,352.08,352.3,8533.0
2018-10-02 13:45:00,352.06,352.19,350.72,351.21,9606.0,352.06,352.19,350.72,351.21,9606.0
2018-10-02 13:50:00,351.29,351.37,350.7,350.86,2700.0,351.29,351.37,350.7,350.86,2700.0
2018-10-02 13:55:00,351.0,351.12,350.1,350.21,8144.0,351.0,351.12,350.1,350.21,8144.0
2018-10-02 14:00:00,349.72,350.69,349.65,350.27,4550.0,349.72,350.69,349.65,350.27,4550.0
2018-10-02 14:05:00,350.27,350.49,349.99,350.09,2734.0,350.27,350.49,349.99,350.09,2734.0
2018-10-02 14:10:00,350.26,351.0,350.25,350.76,9010.0,350.26,351.0,350.25,350.76,9010.0
2018-10-02 14:15:00,350.88,352.26,350.88,351.86,12016.0,350.88,352.26,350.88,351.86,12016.0
2018-10-02 14:20:00,351.63,351.63,350.47,350.55,11164.0,351.63,351.63,350.47,350.55,11164.0
2018-10-02 14:25:00,350.22,350.91,349.96,350.85,3563.0,350.22,350.91,349.96,350.85,3563.0
2018-10-02 14:30:00,350.67,351.5,350.66,351.49,5264.0,350.67,351.5,350.66,351.49,5264.0
2018-10-02 14:35:00,351.36,351.52,350.34,350.54,7180.0,351.36,351.52,350.34,350.54,7180.0
2018-10-02 14:40:00,350.81,351.17,350.46,350.5,5558.0,350.81,351.17,350.46,350.5,5558.0
2018-10-02 14:45:00,350.82,351.61,350.6,351.56,5653.0,350.82,351.61,350.6,351.56,5653.0
2018-10-02 14:50:00,351.86,352.46,351.7,352.13,2125.0,351.86,352.46,351.7,352.13,2125.0
2018-10-02 14:55:00,351.86,352.25,351.39,352.21,7500.0,351.86,352.25,351.39,352.21,7500.0
2018-10-02 15:00:00,352.21,352.32,351.17,351.49,7687.0,352.21,352.32,351.17,351.49,7687.0
2018-10-02 15:05:00,351.29,351.29,350.84,350.84,6891.0,351.29,351.29,350.84,350.84,6891.0
2018-10-02 15:10:00,350.85,350.85,350.14,350.64,8678.0,350.85,350.85,350.14,350.64,8678.0
2018-10-02 15:15:00,350.71,350.99,350.58,350.79,13166.0,350.71,350.99,350.58,350.79,13166.0
2018-10-02 15:20:00,350.64,351.24,350.64,351.24,10925.0,350.64,351.24,350.64,351.24,10925.0
2018-10-02 15:25:00,351.49,352.59,351.32,351.91,14109.0,351.49,352.59,351.32,351.91,14109.0
2018-10-02 15:30:00,351.96,352.36,351.9,351.98,8334.0,351.96,352.36,351.9,351.98,8334.0
2018-10-02 15:35:00,352.17,352.23,351.57,351.94,26908.0,352.17,352.23,351.57,351.94,26908.0
2018-10-02 15:40:00,351.94,352.65,351.94,352.56,9653.0,351.94,352.65,351.94,352.56,9653.0
2018-10-02 15:45:00,352.63,353.17,352.63,352.91,18293.0,352.63,353.17,352.63,352.91,18293.0
2018-10-02 15:50:00,352.95,353.88,352.83,353.86,30550.0,352.95,353.88,352.83,353.86,30550.0
2018-10-02 15:55:00,353.83,354.49,353.74,353.84,46528.0,353.83,354.49,353.74,353.84,46528.0
2018-10-03 09:30:00,356.56,358.0,350.26,355.26,18334.0,356.56,358.0,350.26,355.26,18334.0
2018-10-03 09:35:00,355.0,359.0,353.1,353.6,16213.0,355.0,359.0,353.1,353.6,16213.0
2018-10-03 09:40:00,354.59,357.39,354.45,357.39,14118.0,354.59,357.39,354.45,357.39,14118.0
2018-10-03 09:45:00,357.1,357.22,355.49,355.5,7766.0,357.1,357.22,355.49,355.5,7766.0
2018-10-03 09:50:00,355.48,359.73,355.48,357.99,11860.0,355.48,359.73,355.48,357.99,11860.0
2018-10-03 09:55:00,358.01,360.99,357.96,360.43,19421.0,358.01,360.99,357.96,360.43,19421.0
2018-10-03 10:00:00,360.44,362.33,359.37,360.84,18535.0,360.44,362.33,359.37,360.84,18535.0
2018-10-03 10:05:00,360.75,360.75,358.41,360.58,21236.0,360.75,360.75,358.41,360.58,21236.0
2018-10-03 10:10:00,360.68,361.55,358.1,360.26,15882.0,360.68,361.55,358.1,360.26,15882.0
2018-10-03 10:15:00,359.51,359.53,356.56,357.21,15231.0,359.51,359.53,356.56,357.21,15231.0
2018-10-03 10:20:00,357.3,358.35,356.5,356.6,19450.0,357.3,358.35,356.5,356.6,19450.0
2018-10-03 10:25:00,356.88,358.8,356.44,357.71,28172.0,356.88,358.8,356.44,357.71,28172.0
2018-10-03 10:30:00,357.95,360.0,357.15,357.92,17315.0,357.95,360.0,357.15,357.92,17315.0
2018-10-03 10:35:00,358.26,359.42,358.05,358.51,12069.0,358.26,359.42,358.05,358.51,12069.0
2018-10-03 10:40:00,358.51,359.98,358.27,358.82,19649.0,358.51,359.98,358.27,358.82,19649.0
2018-10-03 10:45:00,358.71,359.66,358.67,359.08,18293.0,358.71,359.66,358.67,359.08,18293.0
2018-10-03 10:50:00,358.88,358.89,357.57,357.85,3504.0,358.88,358.89,357.57,357.85,3504.0
2018-10-03 10:55:00,357.01,357.01,355.04,355.04,4400.0,357.01,357.01,355.04,355.04,4400.0
2018-10-03 11:00:00,354.98,356.0,354.1,354.56,15330.0,354.98,356.0,354.1,354.56,15330.0
2018-10-03 11:05:00,354.43,355.29,353.0,353.0,19175.0,354.43,355.29,353.0,353.0,19175.0
2018-10-03 11:10:00,352.61,353.71,352.46,353.25,9429.0,352.61,353.71,352.46,353.25,9429.0
2018-10-03 11:15:00,353.34,355.39,353.34,355.39,4050.0,353.34,355.39,353.34,355.39,4050.0
2018-10-03 11:20:00,355.17,355.31,354.49,355.3,6116.0,355.17,355.31,354.49,355.3,6116.0
2018-10-03 11:25:00,355.45,355.47,355.19,355.19,650.0,355.45,355.47,355.19,355.19,650.0
2018-10-03 11:30:00,355.31,356.35,355.31,356.34,2800.0,355.31,356.35,355.31,356.34,2800.0
2018-10-03 11:35:00,355.7,355.7,355.07,355.07,700.0,355.7,355.7,355.07,355.07,700.0
2018-10-03 11:40:00,355.18,355.18,354.71,355.0,1100.0,355.18,355.18,354.71,355.0,1100.0
2018-10-03 11:45:00,355.16,355.32,355.16,355.23,900.0,355.16,355.32,355.16,355.23,900.0
2018-10-03 11:50:00,355.65,355.65,354.51,354.51,300.0,355.65,355.65,354.51,354.51,300.0
2018-10-03 11:55:00,355.23,355.38,355.23,355.38,400.0,355.23,355.38,355.23,355.38,400.0
2018-10-03 12:00:00,355.4,355.83,354.67,354.68,2013.0,355.4,355.83,354.67,354.68,2013.0
2018-10-03 12:05:00,354.42,354.43,354.42,354.42,170.0,354.42,354.43,354.42,354.42,170.0
2018-10-03 12:10:00,354.17,355.25,354.05,355.18,1941.0,354.17,355.25,354.05,355.18,1941.0
2018-10-03 12:15:00,354.98,355.22,354.69,354.7,1000.0,354.98,355.22,354.69,354.7,1000.0
2018-10-03 12:20:00,354.81,354.99,354.69,354.69,1300.0,354.81,354.99,354.69,354.69,1300.0
2018-10-03 12:25:00,354.75,355.28,354.69,354.87,4735.0,354.75,355.28,354.69,354.87,4735.0
2018-10-03 12:30:00,355.31,355.36,354.9,354.92,600.0,355.31,355.36,354.9,354.92,600.0
2018-10-03 12:35:00,354.54,356.0,354.54,355.5,15617.0,354.54,356.0,354.54,355.5,15617.0
2018-10-03 12:40:00,355.25,355.59,355.23,355.36,1350.0,355.25,355.59,355.23,355.36,1350.0
2018-10-03 12:45:00,355.45,355.6,355.05,355.29,5613.0,355.45,355.6,355.05,355.29,5613.0
2018-10-03 12:50:00,355.07,355.09,354.67,354.99,4132.0,355.07,355.09,354.67,354.99,4132.0
2018-10-03 12:55:00,354.81,355.12,354.81,355.11,1000.0,354.81,355.12,354.81,355.11,1000.0
2018-10-03 13:00:00,354.68,354.98,354.68,354.98,200.0,354.68,354.98,354.68,354.98,200.0
2018-10-03 13:05:00,354.96,354.96,354.84,354.85,200.0,354.96,354.96,354.84,354.85,200.0
2018-10-03 13:10:00,354.98,355.32,354.68,355.11,3623.0,354.98,355.32,354.68,355.11,3623.0
2018-10-03 13:15:00,354.9,355.0,354.8,354.8,1300.0,354.9,355.0,354.8,354.8,1300.0
2018-10-03 13:20:00,354.67,355.21,354.67,354.89,2830.0,354.67,355.21,354.67,354.89,2830.0
2018-10-03 13:25:00,355.0,355.21,354.67,354.96,1500.0,355.0,355.21,354.67,354.96,1500.0
2018-10-03 13:30:00,354.8,355.41,354.8,355.41,5917.0,354.8,355.41,354.8,355.41,5917.0
2018-10-03 13:35:00,354.89,355.24,354.75,355.18,3978.0,354.89,355.24,354.75,355.18,3978.0
2018-10-03 13:40:00,355.18,355.49,354.87,355.24,2400.0,355.18,355.49,354.87,355.24,2400.0
2018-10-03 13:45:00,355.04,356.41,355.04,356.34,3500.0,355.04,356.41,355.04,356.34,3500.0
2018-10-03 13:50:00,356.26,356.58,356.26,356.58,1914.0,356.26,356.58,356.26,356.58,1914.0
2018-10-03 13:55:00,356.47,357.9,356.42,357.71,3270.0,356.47,357.9,356.42,357.71,3270.0
2018-10-03 14:00:00,357.65,357.65,357.2,357.34,1300.0,357.65,357.65,357.2,357.34,1300.0
2018-10-03 14:05:00,357.49,358.33,357.49,357.89,2800.0,357.49,358.33,357.49,357.89,2800.0
2018-10-03 14:10:00,358.21,358.28,357.82,357.97,1300.0,358.21,358.28,357.82,357.97,1300.0
2018-10-03 14:15:00,358.03,358.42,357.89,358.42,3200.0,358.03,358.42,357.89,358.42,3200.0
2018-10-03 14:20:00,358.31,358.31,357.5,357.81,2146.0,358.31,358.31,357.5,357.81,2146.0
2018-10-03 14:25:00,357.36,357.36,357.35,357.35,350.0,357.36,357.36,357.35,357.35,350.0
2018-10-03 14:30:00,357.13,357.32,355.94,356.0,3705.0,357.13,357.32,355.94,356.0,3705.0
2018-10-03 14:35:00,355.71,356.13,355.11,355.84,6968.0,355.71,356.13,355.11,355.84,6968.0
2018-10-03 14:40:00,355.52,355.96,355.51,355.96,1600.0,355.52,355.96,355.51,355.96,1600.0
2018-10-03 14:45:00,355.89,356.08,355.39,355.49,4490.0,355.89,356.08,355.39,355.49,4490.0
2018-10-03 14:50:00,355.49,355.54,353.31,353.9,9258.0,355.49,355.54,353.31,353.9,9258.0
2018-10-03 14:55:00,353.76,355.78,353.75,354.99,5569.0,353.76,355.78,353.75,354.99,5569.0
2018-10-03 15:00:00,355.55,355.57,354.89,354.89,4913.0,355.55,355.57,354.89,354.89,4913.0
2018-10-03 15:05:00,355.57,356.25,355.57,356.24,6451.0,355.57,356.25,355.57,356.24,6451.0
2018-10-03 15:10:00,356.09,356.22,355.77,355.77,1500.0,356.09,356.22,355.77,355.77,1500.0
2018-10-03 15:15:00,355.97,356.69,355.97,356.59,5397.0,355.97,356.69,355.97,356.59,5397.0
2018-10-03 15:20:00,356.33,356.33,355.34,355.55,6635.0,356.33,356.33,355.34,355.55,6635.0
2018-10-03 15:25:00,355.27,355.27,353.56,354.78,6982.0,355.27,355.27,353.56,354.78,6982.0
2018-10-03 15:30:00,354.9,355.27,353.93,354.43,6220.0,354.9,355.27,353.93,354.43,6220.0
2018-10-03 15:35:00,354.05,354.09,353.68,354.0,4898.0,354.05,354.09,353.68,354.0,4898.0
2018-10-03 15:40:00,354.0,354.1,353.67,353.94,5551.0,354.0,354.1,353.67,353.94,5551.0
2018-10-03 15:45:00,354.08,354.17,353.79,353.82,8420.0,354.08,354.17,353.79,353.82,8420.0
2018-10-03 15:50:00,353.91,354.17,353.74,354.06,12379.0,353.91,354.17,353.74,354.06,12379.0
2018-10-03 15:55:00,354.06,354.56,353.97,354.08,21612.0,354.06,354.56,353.97,354.08,21612.0
2018-10-04 09:30:00,351.75,352.0,345.62,346.67,11110.0,351.75,352.0,345.62,346.67,11110.0
2018-10-04 09:35:00,346.86,346.92,344.26,345.77,8567.0,346.86,346.92,344.26,345.77,8567.0
2018-10-04 09:40:00,346.2,346.84,345.24,345.25,4500.0,346.2,346.84,345.24,345.25,4500.0
2018-10-04 09:45:00,345.53,345.54,342.5,344.15,9593.0,345.53,345.54,342.5,344.15,9593.0
2018-10-04 09:50:00,344.32,346.66,343.97,344.92,3768.0,344.32,346.66,343.97,344.92,3768.0
2018-10-04 09:55:00,344.92,345.75,344.0,345.59,16370.0,344.92,345.75,344.0,345.59,16370.0
2018-10-04 10:00:00,345.03,345.32,344.0,344.66,7119.0,345.03,345.32,344.0,344.66,7119.0
2018-10-04 10:05:00,344.63,344.9,344.04,344.33,3866.0,344.63,344.9,344.04,344.33,3866.0
2018-10-04 10:10:00,344.0,345.0,343.23,343.95,4455.0,344.0,345.0,343.23,343.95,4455.0
2018-10-04 10:15:00,343.89,343.89,343.54,343.67,1490.0,343.89,343.89,343.54,343.67,1490.0
2018-10-04 10:20:00,343.41,343.54,342.51,342.99,1270.0,343.41,343.54,342.51,342.99,1270.0
2018-10-04 10:25:00,342.98,343.41,340.95,341.4,4761.0,342.98,343.41,340.95,341.4,4761.0
2018-10-04 10:30:00,341.59,342.61,341.59,342.5,2918.0,341.59,342.61,341.59,342.5,2918.0
2018-10-04 10:35:00,342.55,343.05,342.47,342.48,1700.0,342.55,343.05,342.47,342.48,1700.0
2018-10-04 10:40:00,342.48,342.83,341.09,342.16,4445.0,342.48,342.83,341.09,342.16,4445.0
2018-10-04 10:45:00,342.56,343.38,342.01,342.01,1862.0,342.56,343.38,342.01,342.01,1862.0
2018-10-04 10:50:00,342.4,343.5,341.65,342.4,7732.0,342.4,343.5,341.65,342.4,7732.0
2018-10-04 10:55:00,342.41,342.9,341.86,342.67,4800.0,342.41,342.9,341.86,342.67,4800.0
2018-10-04 11:00:00,342.68,344.49,342.68,344.49,3005.0,342.68,344.49,342.68,344.49,3005.0
2018-10-04 11:05:00,344.37,344.41,343.58,343.59,3600.0,344.37,344.41,343.58,343.59,3600.0
2018-10-04 11:10:00,343.48,344.29,342.43,343.76,2100.0,343.48,344.29,342.43,343.76,2100.0
2018-10-04 11:15:00,343.59,344.36,343.44,344.35,2512.0,343.59,344.36,343.44,344.35,2512.0
2018-10-04 11:20:00,343.77,344.35,343.48,343.48,300.0,343.77,344.35,343.48,343.48,300.0
2018-10-04 11:25:00,343.22,345.0,343.22,344.44,3290.0,343.22,345.0,343.22,344.44,3290.0
2018-10-04 11:30:00,344.43,345.0,343.74,343.99,1475.0,344.43,345.0,343.74,343.99,1475.0
2018-10-04 11:35:00,343.05,343.63,342.53,342.53,1310.0,343.05,343.63,342.53,342.53,1310.0
2018-10-04 11:40:00,342.5,343.59,342.49,343.31,1800.0,342.5,343.59,342.49,343.31,1800.0
2018-10-04 11:45:00,343.43,344.14,342.86,343.19,1200.0,343.43,344.14,342.86,343.19,1200.0
2018-10-04 11:50:00,343.31,343.45,343.23,343.23,942.0,343.31,343.45,343.23,343.23,942.0
2018-10-04 11:55:00,343.23,343.48,343.04,343.44,500.0,343.23,343.48,343.04,343.44,500.0
2018-10-04 12:00:00,343.35,343.35,342.55,342.57,700.0,343.35,343.35,342.55,342.57,700.0
2018-10-04 12:05:00,342.6,342.7,342.11,342.58,1000.0,342.6,342.7,342.11,342.58,1000.0
2018-10-04 12:10:00,342.23,342.24,340.5,341.33,6375.0,342.23,342.24,340.5,341.33,6375.0
2018-10-04 12:15:00,342.16,342.16,340.09,340.95,7664.0,342.16,342.16,340.09,340.95,7664.0
2018-10-04 12:20:00,341.0,341.15,339.73,340.55,6798.0,341.0,341.15,339.73,340.55,6798.0
2018-10-04 12:25:00,340.57,341.14,340.0,340.34,2200.0,340.57,341.14,340.0,340.34,2200.0
2018-10-04 12:30:00,340.33,340.67,337.12,337.92,58564.0,340.33,340.67,337.12,337.92,58564.0
2018-10-04 12:35:00,338.61,338.96,338.08,338.96,8092.0,338.61,338.96,338.08,338.96,8092.0
2018-10-04 12:40:00,338.54,339.73,338.53,338.55,1200.0,338.54,339.73,338.53,338.55,1200.0
2018-10-04 12:45:00,338.73,339.21,337.88,338.36,2750.0,338.73,339.21,337.88,338.36,2750.0
2018-10-04 12:50:00,337.93,337.93,335.01,335.57,8782.0,337.93,337.93,335.01,335.57,8782.0
2018-10-04 12:55:00,335.04,335.95,335.04,335.17,900.0,335.04,335.95,335.04,335.17,900.0
2018-10-04 13:00:00,335.98,335.98,333.33,334.49,6870.0,335.98,335.98,333.33,334.49,6870.0
2018-10-04 13:05:00,334.39,334.84,333.52,334.84,5800.0,334.39,334.84,333.52,334.84,5800.0
2018-10-04 13:10:00,334.6,334.6,332.98,334.39,8690.0,334.6,334.6,332.98,334.39,8690.0
2018-10-04 13:15:00,333.98,335.13,333.28,334.1,7237.0,333.98,335.13,333.28,334.1,7237.0
2018-10-04 13:20:00,333.68,334.49,333.66,333.97,1100.0,333.68,334.49,333.66,333.97,1100.0
2018-10-04 13:25:00,333.5,334.57,333.33,334.47,3630.0,333.5,334.57,333.33,334.47,3630.0
2018-10-04 13:30:00,334.43,334.43,333.26,333.26,3400.0,334.43,334.43,333.26,333.26,3400.0
2018-10-04 13:35:00,334.21,334.74,333.94,333.97,3600.0,334.21,334.74,333.94,333.97,3600.0
2018-10-04 13:40:00,334.0,334.43,333.39,334.28,1726.0,334.0,334.43,333.39,334.28,1726.0
2018-10-04 13:45:00,334.5,334.59,333.31,333.44,7170.0,334.5,334.59,333.31,333.44,7170.0
2018-10-04 13:50:00,333.4,334.8,333.21,334.32,6408.0,333.4,334.8,333.21,334.32,6408.0
2018-10-04 13:55:00,334.32,334.78,333.77,334.43,9718.0,334.32,334.78,333.77,334.43,9718.0
2018-10-04 14:00:00,334.44,335.31,334.42,335.0,1200.0,334.44,335.31,334.42,335.0,1200.0
2018-10-04 14:05:00,335.13,335.83,334.98,335.09,3100.0,335.13,335.83,334.98,335.09,3100.0
2018-10-04 14:10:00,334.74,334.74,334.74,334.74,260.0,334.74,334.74,334.74,334.74,260.0
2018-10-04 14:15:00,334.86,334.88,333.63,334.04,11250.0,334.86,334.88,333.63,334.04,11250.0
2018-10-04 14:20:00,334.06,334.35,332.16,333.16,17000.0,334.06,334.35,332.16,333.16,17000.0
2018-10-04 14:25:00,333.04,335.41,332.87,335.41,9316.0,333.04,335.41,332.87,335.41,9316.0
2018-10-04 14:30:00,334.75,337.43,334.63,337.42,9177.0,334.75,337.43,334.63,337.42,9177.0
2018-10-04 14:35:00,337.43,338.38,336.59,336.6,8439.0,337.43,338.38,336.59,336.6,8439.0
2018-10-04 14:40:00,337.09,337.1,335.78,336.91,7586.0,337.09,337.1,335.78,336.91,7586.0
2018-10-04 14:45:00,336.6,337.38,336.53,336.76,7311.0,336.6,337.38,336.53,336.76,7311.0
2018-10-04 14:50:00,336.88,337.35,336.59,337.35,4302.0,336.88,337.35,336.59,337.35,4302.0
2018-10-04 14:55:00,336.87,337.16,336.86,337.0,1591.0,336.87,337.16,336.86,337.0,1591.0
2018-10-04 15:00:00,337.01,338.46,337.01,338.44,2950.0,337.01,338.46,337.01,338.44,2950.0
2018-10-04 15:05:00,338.15,339.7,338.15,338.94,5300.0,338.15,339.7,338.15,338.94,5300.0
2018-10-04 15:10:00,339.01,339.34,337.62,338.23,10800.0,339.01,339.34,337.62,338.23,10800.0
2018-10-04 15:15:00,338.24,339.02,338.24,338.43,10022.0,338.24,339.02,338.24,338.43,10022.0
2018-10-04 15:20:00,338.33,338.33,336.95,337.54,5481.0,338.33,338.33,336.95,337.54,5481.0
2018-10-04 15:25:00,337.57,338.02,336.86,336.86,7091.0,337.57,338.02,336.86,336.86,7091.0
2018-10-04 15:30:00,336.45,336.45,336.02,336.35,3700.0,336.45,336.45,336.02,336.35,3700.0
2018-10-04 15:35:00,336.46,336.7,336.44,336.7,1200.0,336.46,336.7,336.44,336.7,1200.0
2018-10-04 15:40:00,336.67,337.97,336.66,337.13,9015.0,336.67,337.97,336.66,337.13,9015.0
2018-10-04 15:45:00,337.31,338.54,337.31,338.08,9710.0,337.31,338.54,337.31,338.08,9710.0
2018-10-04 15:50:00,338.56,339.21,338.38,338.92,3130.0,338.56,339.21,338.38,338.92,3130.0
2018-10-04 15:55:00,338.94,339.67,338.87,339.46,20943.0,338.94,339.67,338.87,339.46,20943.0
2018-10-05 09:30:00,340.62,342.88,338.8,340.91,4713.0,340.62,342.88,338.8,340.91,4713.0
2018-10-05 09:35:00,341.58,345.55,341.47,344.5,6226.0,341.58,345.55,341.47,344.5,6226.0
2018-10-05 09:40:00,344.49,345.23,343.49,344.41,4067.0,344.49,345.23,343.49,344.41,4067.0
2018-10-05 09:45:00,344.48,345.7,344.21,344.41,4200.0,344.48,345.7,344.21,344.41,4200.0
2018-10-05 09:50:00,343.76,344.71,342.35,344.7,6516.0,343.76,344.71,342.35,344.7,6516.0
2018-10-05 09:55:00,344.68,348.4,344.1,347.56,18230.0,344.68,348.4,344.1,347.56,18230.0
2018-10-05 10:00:00,347.33,348.0,346.2,346.77,12460.0,347.33,348.0,346.2,346.77,12460.0
2018-10-05 10:05:00,346.77,348.0,346.4,347.31,15640.0,346.77,348.0,346.4,347.31,15640.0
2018-10-05 10:10:00,347.21,348.26,346.13,348.08,8000.0,347.21,348.26,346.13,348.08,8000.0
2018-10-05 10:15:00,348.4,349.95,347.49,348.78,12380.0,348.4,349.95,347.49,348.78,12380.0
2018-10-05 10:20:00,348.95,349.31,348.27,349.0,4500.0,348.95,349.31,348.27,349.0,4500.0
2018-10-05 10:25:00,348.49,349.0,347.31,347.39,5600.0,348.49,349.0,347.31,347.39,5600.0
2018-10-05 10:30:00,347.57,347.89,345.04,345.04,6674.0,347.57,347.89,345.04,345.04,6674.0
2018-10-05 10:35:00,345.06,346.82,345.06,346.07,2100.0,345.06,346.82,345.06,346.07,2100.0
2018-10-05 10:40:00,345.79,346.38,345.42,345.97,1800.0,345.79,346.38,345.42,345.97,1800.0
2018-10-05 10:45:00,345.49,345.66,344.01,344.68,6593.0,345.49,345.66,344.01,344.68,6593.0
2018-10-05 10:50:00,344.38,344.38,343.12,343.94,7018.0,344.38,344.38,343.12,343.94,7018.0
2018-10-05 10:55:00,343.94,344.92,343.78,344.29,4470.0,343.94,344.92,343.78,344.29,4470.0
2018-10-05 11:00:00,344.02,344.87,343.56,344.09,3500.0,344.02,344.87,343.56,344.09,3500.0
2018-10-05 11:05:00,344.06,344.08,343.31,344.08,1405.0,344.06,344.08,343.31,344.08,1405.0
2018-10-05 11:10:00,343.07,343.49,340.61,342.98,8345.0,343.07,343.49,340.61,342.98,8345.0
2018-10-05 11:15:00,342.52,343.0,341.54,342.05,3990.0,342.52,343.0,341.54,342.05,3990.0
2018-10-05 11:20:00,341.43,341.68,340.76,340.77,6268.0,341.43,341.68,340.76,340.77,6268.0
2018-10-05 11:25:00,341.14,342.46,341.08,341.43,3841.0,341.14,342.46,341.08,341.43,3841.0
2018-10-05 11:30:00,341.34,342.33,341.34,341.96,1685.0,341.34,342.33,341.34,341.96,1685.0
2018-10-05 11:35:00,341.27,341.3,340.02,340.02,4500.0,341.27,341.3,340.02,340.02,4500.0
2018-10-05 11:40:00,340.0,340.04,338.33,338.33,2250.0,340.0,340.04,338.33,338.33,2250.0
2018-10-05 11:45:00,338.05,339.05,337.42,338.63,5700.0,338.05,339.05,337.42,338.63,5700.0
2018-10-05 11:50:00,338.22,339.64,337.01,337.02,13913.0,338.22,339.64,337.01,337.02,13913.0
2018-10-05 11:55:00,337.6,337.87,336.85,337.86,2300.0,337.6,337.87,336.85,337.86,2300.0
2018-10-05 12:00:00,337.22,337.22,335.58,337.13,4949.0,337.22,337.22,335.58,337.13,4949.0
2018-10-05 12:05:00,336.81,337.13,336.04,336.05,1800.0,336.81,337.13,336.04,336.05,1800.0
2018-10-05 12:10:00,335.83,336.37,335.21,335.73,2480.0,335.83,336.37,335.21,335.73,2480.0
2018-10-05 12:15:00,336.35,336.35,335.22,335.3,1200.0,336.35,336.35,335.22,335.3,1200.0
2018-10-05 12:20:00,335.75,337.18,335.31,337.18,2700.0,335.75,337.18,335.31,337.18,2700.0
2018-10-05 12:25:00,337.76,337.76,337.1,337.48,700.0,337.76,337.76,337.1,337.48,700.0
2018-10-05 12:30:00,337.49,337.85,335.67,335.67,11349.0,337.49,337.85,335.67,335.67,11349.0
2018-10-05 12:35:00,335.33,335.5,334.22,334.45,8250.0,335.33,335.5,334.22,334.45,8250.0
2018-10-05 12:40:00,334.44,334.7,333.83,334.31,2400.0,334.44,334.7,333.83,334.31,2400.0
2018-10-05 12:45:00,334.93,336.83,334.8,336.04,14644.0,334.93,336.83,334.8,336.04,14644.0
2018-10-05 12:50:00,335.94,337.26,335.94,337.06,1775.0,335.94,337.26,335.94,337.06,1775.0
2018-10-05 12:55:00,337.06,337.22,335.22,335.35,5800.0,337.06,337.22,335.22,335.35,5800.0
2018-10-05 13:00:00,335.36,335.95,333.51,334.06,5150.0,335.36,335.95,333.51,334.06,5150.0
2018-10-05 13:05:00,333.53,334.65,333.5,334.5,3337.0,333.53,334.65,333.5,334.5,3337.0
2018-10-05 13:10:00,333.85,333.98,333.59,333.9,700.0,333.85,333.98,333.59,333.9,700.0
2018-10-05 13:15:00,333.99,335.08,333.99,334.45,3105.0,333.99,335.08,333.99,334.45,3105.0
2018-10-05 13:20:00,334.62,334.62,330.29,330.41,19472.0,334.62,334.62,330.29,330.41,19472.0
2018-10-05 13:25:00,330.93,331.77,330.47,331.0,13143.0,330.93,331.77,330.47,331.0,13143.0
2018-10-05 13:30:00,331.34,333.47,331.34,333.44,4250.0,331.34,333.47,331.34,333.44,4250.0
2018-10-05 13:35:00,333.45,333.45,332.46,333.38,2750.0,333.45,333.45,332.46,333.38,2750.0
2018-10-05 13:40:00,333.69,335.77,333.69,335.0,4300.0,333.69,335.77,333.69,335.0,4300.0
2018-10-05 13:45:00,334.5,334.78,333.14,334.78,5800.0,334.5,334.78,333.14,334.78,5800.0
2018-10-05 13:50:00,335.11,335.47,334.7,335.47,6459.0,335.11,335.47,334.7,335.47,6459.0
2018-10-05 13:55:00,335.3,335.87,331.11,333.04,43730.0,335.3,335.87,331.11,333.04,43730.0
2018-10-05 14:00:00,333.06,333.09,331.01,331.88,8656.0,333.06,333.09,331.01,331.88,8656.0
2018-10-05 14:05:00,331.9,333.04,331.59,332.15,7593.0,331.9,333.04,331.59,332.15,7593.0
2018-10-05 14:10:00,331.7,332.06,331.44,332.06,2100.0,331.7,332.06,331.44,332.06,2100.0
2018-10-05 14:15:00,331.59,332.49,331.16,332.48,2228.0,331.59,332.49,331.16,332.48,2228.0
2018-10-05 14:20:00,332.5,334.02,332.3,333.25,3800.0,332.5,334.02,332.3,333.25,3800.0
2018-10-05 14:25:00,333.89,335.32,333.06,334.46,14569.0,333.89,335.32,333.06,334.46,14569.0
2018-10-05 14:30:00,334.87,335.62,334.5,334.94,9887.0,334.87,335.62,334.5,334.94,9887.0
2018-10-05 14:35:00,334.87,335.36,334.58,335.1,3902.0,334.87,335.36,334.58,335.1,3902.0
2018-10-05 14:40:00,335.23,337.27,335.23,337.19,4850.0,335.23,337.27,335.23,337.19,4850.0
2018-10-05 14:45:00,336.86,336.88,335.82,336.09,2800.0,336.86,336.88,335.82,336.09,2800.0
2018-10-05 14:50:00,336.09,336.1,335.72,336.1,2700.0,336.09,336.1,335.72,336.1,2700.0
2018-10-05 14:55:00,336.43,337.99,336.14,337.32,4000.0,336.43,337.99,336.14,337.32,4000.0
2018-10-05 15:00:00,337.31,337.31,336.75,337.05,3300.0,337.31,337.31,336.75,337.05,3300.0
2018-10-05 15:05:00,337.07,338.0,337.07,337.68,4726.0,337.07,338.0,337.07,337.68,4726.0
2018-10-05 15:10:00,337.43,337.61,336.22,336.46,2777.0,337.43,337.61,336.22,336.46,2777.0
2018-10-05 15:15:00,336.7,336.71,336.41,336.7,3300.0,336.7,336.71,336.41,336.7,3300.0
2018-10-05 15:20:00,336.42,337.13,335.96,336.53,5915.0,336.42,337.13,335.96,336.53,5915.0
2018-10-05 15:25:00,336.64,336.67,335.51,335.78,2400.0,336.64,336.67,335.51,335.78,2400.0
2018-10-05 15:30:00,335.71,335.9,334.8,334.93,8833.0,335.71,335.9,334.8,334.93,8833.0
2018-10-05 15:35:00,334.8,335.21,334.45,335.19,2400.0,334.8,335.21,334.45,335.19,2400.0
2018-10-05 15:40:00,334.78,335.14,334.3,334.69,4500.0,334.78,335.14,334.3,334.69,4500.0
2018-10-05 15:45:00,334.88,336.9,334.58,336.9,9400.0,334.88,336.9,334.58,336.9,9400.0
2018-10-05 15:50:00,337.02,337.34,336.29,336.49,9971.0,337.02,337.34,336.29,336.49,9971.0
2018-10-05 15:55:00,336.46,336.47,335.3,335.59,16534.0,336.46,336.47,335.3,335.59,16534.0
2018-10-08 09:30:00,348.94,348.94,339.69,342.48,34357.0,348.94,348.94,339.69,342.48,34357.0
2018-10-08 09:35:00,342.77,342.77,335.0,337.5,33822.0,342.77,342.77,335.0,337.5,33822.0
2018-10-08 09:40:00,336.82,339.25,335.48,339.25,18100.0,336.82,339.25,335.48,339.25,18100.0
2018-10-08 09:45:00,338.9,340.99,337.79,340.79,12020.0,338.9,340.99,337.79,340.79,12020.0
2018-10-08 09:50:00,340.69,343.23,340.4,342.98,7000.0,340.69,343.23,340.4,342.98,7000.0
2018-10-08 09:55:00,343.22,344.53,342.82,344.1,6500.0,343.22,344.53,342.82,344.1,6500.0
2018-10-08 10:00:00,344.15,347.12,343.93,346.99,16762.0,344.15,347.12,343.93,346.99,16762.0
2018-10-08 10:05:00,346.87,347.5,345.81,346.75,20500.0,346.87,347.5,345.81,346.75,20500.0
2018-10-08 10:10:00,346.98,350.0,346.01,348.3,31639.0,346.98,350.0,346.01,348.3,31639.0
2018-10-08 10:15:00,348.71,348.95,347.65,348.87,19577.0,348.71,348.95,347.65,348.87,19577.0
2018-10-08 10:20:00,349.2,351.41,349.11,350.22,10356.0,349.2,351.41,349.11,350.22,10356.0
2018-10-08 10:25:00,350.16,350.44,347.88,348.7,13751.0,350.16,350.44,347.88,348.7,13751.0
2018-10-08 10:30:00,348.75,348.87,346.85,347.17,26139.0,348.75,348.87,346.85,347.17,26139.0
2018-10-08 10:35:00,347.94,347.94,345.75,346.21,6586.0,347.94,347.94,345.75,346.21,6586.0
2018-10-08 10:40:00,346.34,347.34,345.79,345.79,10200.0,346.34,347.34,345.79,345.79,10200.0
2018-10-08 10:45:00,345.69,346.52,344.24,346.26,7519.0,345.69,346.52,344.24,346.26,7519.0
2018-10-08 10:50:00,346.52,346.84,345.0,345.0,4284.0,346.52,346.84,345.0,345.0,4284.0
2018-10-08 10:55:00,344.69,346.96,344.68,345.38,5900.0,344.69,346.96,344.68,345.38,5900.0
2018-10-08 11:00:00,345.63,346.6,344.52,346.3,12376.0,345.63,346.6,344.52,346.3,12376.0
2018-10-08 11:05:00,346.16,346.16,344.98,345.61,17938.0,346.16,346.16,344.98,345.61,17938.0
2018-10-08 11:10:00,345.31,346.02,344.54,344.75,19288.0,345.31,346.02,344.54,344.75,19288.0
2018-10-08 11:15:00,344.54,346.55,344.0,346.5,17766.0,344.54,346.55,344.0,346.5,17766.0
2018-10-08 11:20:00,346.07,346.07,341.69,341.91,20895.0,346.07,346.07,341.69,341.91,20895.0
2018-10-08 11:25:00,342.0,342.0,339.08,341.19,24928.0,342.0,342.0,339.08,341.19,24928.0
2018-10-08 11:30:00,341.58,341.58,335.93,337.91,38767.0,341.58,341.58,335.93,337.91,38767.0
2018-10-08 11:35:00,338.56,338.56,336.4,336.65,2400.0,338.56,338.56,336.4,336.65,2400.0
2018-10-08 11:40:00,336.7,337.39,335.33,335.72,2700.0,336.7,337.39,335.33,335.72,2700.0
2018-10-08 11:45:00,336.11,336.26,333.69,334.33,11333.0,336.11,336.26,333.69,334.33,11333.0
2018-10-08 11:50:00,334.23,335.27,333.8,334.74,11600.0,334.23,335.27,333.8,334.74,11600.0
2018-10-08 11:55:00,334.74,336.23,334.29,336.23,6014.0,334.74,336.23,334.29,336.23,6014.0
2018-10-08 12:00:00,336.73,336.73,333.13,333.69,24622.0,336.73,336.73,333.13,333.69,24622.0
2018-10-08 12:05:00,333.97,334.97,333.97,334.48,7750.0,333.97,334.97,333.97,334.48,7750.0
2018-10-08 12:10:00,334.03,334.48,333.0,333.46,2700.0,334.03,334.48,333.0,333.46,2700.0
2018-10-08 12:15:00,333.29,334.36,333.28,333.71,3150.0,333.29,334.36,333.28,333.71,3150.0
2018-10-08 12:20:00,332.86,334.9,332.37,334.8,8103.0,332.86,334.9,332.37,334.8,8103.0
2018-10-08 12:25:00,334.83,337.44,334.02,337.44,4830.0,334.83,337.44,334.02,337.44,4830.0
2018-10-08 12:30:00,337.29,337.54,336.36,336.49,9921.0,337.29,337.54,336.36,336.49,9921.0
2018-10-08 12:35:00,336.17,337.87,336.17,337.11,4800.0,336.17,337.87,336.17,337.11,4800.0
2018-10-08 12:40:00,337.06,337.07,336.47,337.01,2500.0,337.06,337.07,336.47,337.01,2500.0
2018-10-08 12:45:00,336.57,336.86,330.19,332.41,25835.0,336.57,336.86,330.19,332.41,25835.0
2018-10-08 12:50:00,332.31,332.6,330.95,331.08,6900.0,332.31,332.6,330.95,331.08,6900.0
2018-10-08 12:55:00,331.07,331.07,328.32,328.68,10008.0,331.07,331.07,328.32,328.68,10008.0
2018-10-08 13:00:00,328.4,330.03,328.4,330.03,7106.0,328.4,330.03,328.4,330.03,7106.0
2018-10-08 13:05:00,330.06,330.83,329.67,330.44,3150.0,330.06,330.83,329.67,330.44,3150.0
2018-10-08 13:10:00,330.41,330.91,328.56,329.38,22892.0,330.41,330.91,328.56,329.38,22892.0
2018-10-08 13:15:00,329.38,330.04,328.51,329.47,4900.0,329.38,330.04,328.51,329.47,4900.0
2018-10-08 13:20:00,329.45,330.95,328.53,328.93,18071.0,329.45,330.95,328.53,328.93,18071.0
2018-10-08 13:25:00,329.36,330.03,329.12,329.12,1427.0,329.36,330.03,329.12,329.12,1427.0
2018-10-08 13:30:00,329.25,329.76,329.01,329.45,2100.0,329.25,329.76,329.01,329.45,2100.0
2018-10-08 13:35:00,329.17,329.96,329.17,329.96,1833.0,329.17,329.96,329.17,329.96,1833.0
2018-10-08 13:40:00,330.04,331.35,327.51,328.15,19934.0,330.04,331.35,327.51,328.15,19934.0
2018-10-08 13:45:00,328.69,330.61,328.69,330.24,11880.0,328.69,330.61,328.69,330.24,11880.0
2018-10-08 13:50:00,330.05,330.15,328.65,329.09,1310.0,330.05,330.15,328.65,329.09,1310.0
2018-10-08 13:55:00,328.96,329.44,328.39,329.38,13690.0,328.96,329.44,328.39,329.38,13690.0
2018-10-08 14:00:00,328.86,332.53,328.85,331.76,17519.0,328.86,332.53,328.85,331.76,17519.0
2018-10-08 14:05:00,331.51,333.73,330.73,333.22,6306.0,331.51,333.73,330.73,333.22,6306.0
2018-10-08 14:10:00,333.41,334.73,333.3,334.26,5055.0,333.41,334.73,333.3,334.26,5055.0
2018-10-08 14:15:00,334.3,335.24,334.3,334.59,3900.0,334.3,335.24,334.3,334.59,3900.0
2018-10-08 14:20:00,334.85,336.95,334.85,335.8,4920.0,334.85,336.95,334.85,335.8,4920.0
2018-10-08 14:25:00,336.16,336.88,335.0,335.91,4510.0,336.16,336.88,335.0,335.91,4510.0
2018-10-08 14:30:00,335.98,336.77,335.72,336.19,3517.0,335.98,336.77,335.72,336.19,3517.0
2018-10-08 14:35:00,336.18,337.73,335.35,337.05,8300.0,336.18,337.73,335.35,337.05,8300.0
2018-10-08 14:40:00,337.01,337.83,336.48,336.73,6932.0,337.01,337.83,336.48,336.73,6932.0
2018-10-08 14:45:00,336.58,338.1,336.57,337.95,5352.0,336.58,338.1,336.57,337.95,5352.0
2018-10-08 14:50:00,337.79,338.99,337.6,338.98,5980.0,337.79,338.99,337.6,338.98,5980.0
2018-10-08 14:55:00,339.09,340.66,339.08,339.5,15205.0,339.09,340.66,339.08,339.5,15205.0
2018-10-08 15:00:00,339.5,341.91,339.5,341.3,6823.0,339.5,341.91,339.5,341.3,6823.0
2018-10-08 15:05:00,340.82,341.2,339.78,339.78,4300.0,340.82,341.2,339.78,339.78,4300.0
2018-10-08 15:10:00,339.7,341.21,338.93,340.44,10600.0,339.7,341.21,338.93,340.44,10600.0
2018-10-08 15:15:00,340.41,341.39,339.6,340.05,6109.0,340.41,341.39,339.6,340.05,6109.0
2018-10-08 15:20:00,340.57,340.57,338.56,339.0,8635.0,340.57,340.57,338.56,339.0,8635.0
2018-10-08 15:25:00,338.48,338.91,337.56,337.77,9849.0,338.48,338.91,337.56,337.77,9849.0
2018-10-08 15:30:00,337.78,338.98,337.75,338.98,4400.0,337.78,338.98,337.75,338.98,4400.0
2018-10-08 15:35:00,338.51,338.75,337.93,338.31,11118.0,338.51,338.75,337.93,338.31,11118.0
2018-10-08 15:40:00,338.29,338.68,338.05,338.54,7300.0,338.29,338.68,338.05,338.54,7300.0
2018-10-08 15:45:00,338.76,339.36,338.58,339.02,9700.0,338.76,339.36,338.58,339.02,9700.0
2018-10-08 15:50:00,338.97,339.98,338.56,339.76,19017.0,338.97,339.98,338.56,339.76,19017.0
2018-10-08 15:55:00,339.63,339.91,339.24,339.5,23490.0,339.63,339.91,339.24,339.5,23490.0
2018-10-09 09:30:00,337.47,340.94,336.33,340.87,9061.0,337.47,340.94,336.33,340.87,9061.0
2018-10-09 09:35:00,340.33,341.5,339.39,340.45,8125.0,340.33,341.5,339.39,340.45,8125.0
2018-10-09 09:40:00,340.13,340.14,337.67,339.16,3346.0,340.13,340.14,337.67,339.16,3346.0
2018-10-09 09:45:00,339.01,340.0,337.17,338.15,4322.0,339.01,340.0,337.17,338.15,4322.0
2018-10-09 09:50:00,337.62,338.36,336.24,336.25,2960.0,337.62,338.36,336.24,336.25,2960.0
2018-10-09 09:55:00,336.94,336.94,336.24,336.35,525.0,336.94,336.94,336.24,336.35,525.0
2018-10-09 10:00:00,337.28,340.59,337.28,339.69,23730.0,337.28,340.59,337.28,339.69,23730.0
2018-10-09 10:05:00,339.82,340.31,338.58,339.7,12122.0,339.82,340.31,338.58,339.7,12122.0
2018-10-09 10:10:00,339.72,340.1,339.59,340.0,2200.0,339.72,340.1,339.59,340.0,2200.0
2018-10-09 10:15:00,340.22,340.63,339.91,340.45,8409.0,340.22,340.63,339.91,340.45,8409.0
2018-10-09 10:20:00,340.45,341.23,340.19,340.41,12100.0,340.45,341.23,340.19,340.41,12100.0
2018-10-09 10:25:00,340.31,341.34,340.01,340.76,3450.0,340.31,341.34,340.01,340.76,3450.0
2018-10-09 10:30:00,340.95,341.38,340.34,340.35,2905.0,340.95,341.38,340.34,340.35,2905.0
2018-10-09 10:35:00,340.65,340.79,339.38,339.43,12716.0,340.65,340.79,339.38,339.43,12716.0
2018-10-09 10:40:00,339.35,340.4,339.35,339.76,4895.0,339.35,340.4,339.35,339.76,4895.0
2018-10-09 10:45:00,340.44,340.44,339.86,340.14,2300.0,340.44,340.44,339.86,340.14,2300.0
2018-10-09 10:50:00,340.38,340.38,337.4,338.31,6220.0,340.38,340.38,337.4,338.31,6220.0
2018-10-09 10:55:00,338.54,339.16,337.56,338.58,5332.0,338.54,339.16,337.56,338.58,5332.0
2018-10-09 11:00:00,338.85,338.91,337.23,338.36,2100.0,338.85,338.91,337.23,338.36,2100.0
2018-10-09 11:05:00,338.13,338.75,337.48,337.49,4500.0,338.13,338.75,337.48,337.49,4500.0
2018-10-09 11:10:00,337.14,338.18,335.77,336.72,6775.0,337.14,338.18,335.77,336.72,6775.0
2018-10-09 11:15:00,337.29,337.93,336.9,336.98,3100.0,337.29,337.93,336.9,336.98,3100.0
2018-10-09 11:20:00,336.95,338.36,336.84,338.35,2400.0,336.95,338.36,336.84,338.35,2400.0
2018-10-09 11:25:00,337.86,338.34,337.35,337.52,3000.0,337.86,338.34,337.35,337.52,3000.0
2018-10-09 11:30:00,337.0,337.82,336.86,337.79,2300.0,337.0,337.82,336.86,337.79,2300.0
2018-10-09 11:35:00,337.24,338.06,336.69,337.22,2325.0,337.24,338.06,336.69,337.22,2325.0
2018-10-09 11:40:00,337.23,338.03,337.06,337.54,1500.0,337.23,338.03,337.06,337.54,1500.0
2018-10-09 11:45:00,337.11,337.27,335.95,336.75,2100.0,337.11,337.27,335.95,336.75,2100.0
2018-10-09 11:50:00,335.96,336.72,335.81,335.81,1700.0,335.96,336.72,335.81,335.81,1700.0
2018-10-09 11:55:00,335.69,336.96,335.68,336.87,3298.0,335.69,336.96,335.68,336.87,3298.0
2018-10-09 12:00:00,336.47,337.27,336.0,336.0,4678.0,336.47,337.27,336.0,336.0,4678.0
2018-10-09 12:05:00,335.99,336.94,335.81,336.94,1320.0,335.99,336.94,335.81,336.94,1320.0
2018-10-09 12:10:00,336.43,336.43,335.13,335.13,800.0,336.43,336.43,335.13,335.13,800.0
2018-10-09 12:15:00,335.13,335.69,334.74,334.84,3325.0,335.13,335.69,334.74,334.84,3325.0
2018-10-09 12:20:00,335.43,335.93,334.59,335.93,26235.0,335.43,335.93,334.59,335.93,26235.0
2018-10-09 12:25:00,335.33,336.42,335.32,336.29,1600.0,335.33,336.42,335.32,336.29,1600.0
2018-10-09 12:30:00,334.98,336.8,334.98,336.0,4485.0,334.98,336.8,334.98,336.0,4485.0
2018-10-09 12:35:00,336.28,337.29,336.28,337.29,900.0,336.28,337.29,336.28,337.29,900.0
2018-10-09 12:40:00,337.07,337.08,336.05,336.05,2500.0,337.07,337.08,336.05,336.05,2500.0
2018-10-09 12:45:00,336.05,336.47,335.54,336.42,1100.0,336.05,336.47,335.54,336.42,1100.0
2018-10-09 12:50:00,335.54,335.98,335.54,335.96,941.0,335.54,335.98,335.54,335.96,941.0
2018-10-09 12:55:00,335.88,336.46,335.8,336.19,6200.0,335.88,336.46,335.8,336.19,6200.0
2018-10-09 13:00:00,335.97,335.97,334.23,334.66,6900.0,335.97,335.97,334.23,334.66,6900.0
2018-10-09 13:05:00,335.46,335.47,334.8,335.1,2207.0,335.46,335.47,334.8,335.1,2207.0
2018-10-09 13:10:00,334.67,335.8,334.62,335.43,1620.0,334.67,335.8,334.62,335.43,1620.0
2018-10-09 13:15:00,335.43,336.1,335.4,335.69,1335.0,335.43,336.1,335.4,335.69,1335.0
2018-10-09 13:20:00,335.64,336.58,335.33,336.58,2105.0,335.64,336.58,335.33,336.58,2105.0
2018-10-09 13:25:00,336.92,337.0,335.29,336.44,4695.0,336.92,337.0,335.29,336.44,4695.0
2018-10-09 13:30:00,336.39,336.4,335.67,335.94,800.0,336.39,336.4,335.67,335.94,800.0
2018-10-09 13:35:00,336.48,336.48,335.66,335.69,1327.0,336.48,336.48,335.66,335.69,1327.0
2018-10-09 13:40:00,335.97,336.48,334.72,334.95,3800.0,335.97,336.48,334.72,334.95,3800.0
2018-10-09 13:45:00,334.69,335.17,334.2,334.7,17852.0,334.69,335.17,334.2,334.7,17852.0
2018-10-09 13:50:00,334.53,334.58,333.86,334.46,4216.0,334.53,334.58,333.86,334.46,4216.0
2018-10-09 13:55:00,334.69,336.14,334.69,336.04,2461.0,334.69,336.14,334.69,336.04,2461.0
2018-10-09 14:00:00,335.77,336.23,335.74,335.9,900.0,335.77,336.23,335.74,335.9,900.0
2018-10-09 14:05:00,335.57,335.85,334.89,335.85,2790.0,335.57,335.85,334.89,335.85,2790.0
2018-10-09 14:10:00,335.56,335.8,335.45,335.8,400.0,335.56,335.8,335.45,335.8,400.0
2018-10-09 14:15:00,335.85,336.23,335.07,335.07,2000.0,335.85,336.23,335.07,335.07,2000.0
2018-10-09 14:20:00,334.66,335.24,334.65,335.24,2478.0,334.66,335.24,334.65,335.24,2478.0
2018-10-09 14:25:00,335.25,335.49,335.25,335.49,400.0,335.25,335.49,335.25,335.49,400.0
2018-10-09 14:30:00,335.6,335.6,334.81,334.81,1900.0,335.6,335.6,334.81,334.81,1900.0
2018-10-09 14:35:00,334.94,335.77,334.58,335.76,2450.0,334.94,335.77,334.58,335.76,2450.0
2018-10-09 14:40:00,335.96,335.96,335.96,335.96,100.0,335.96,335.96,335.96,335.96,100.0
2018-10-09 14:45:00,335.63,336.19,335.37,336.11,3241.0,335.63,336.19,335.37,336.11,3241.0
2018-10-09 14:50:00,335.93,337.32,335.93,337.32,1010.0,335.93,337.32,335.93,337.32,1010.0
2018-10-09 14:55:00,337.39,337.85,336.95,337.82,3700.0,337.39,337.85,336.95,337.82,3700.0
2018-10-09 15:00:00,338.16,338.16,337.29,337.47,5950.0,338.16,338.16,337.29,337.47,5950.0
2018-10-09 15:05:00,337.82,338.42,337.82,337.96,4453.0,337.82,338.42,337.82,337.96,4453.0
2018-10-09 15:10:00,338.01,338.01,337.51,337.97,3100.0,338.01,338.01,337.51,337.97,3100.0
2018-10-09 15:15:00,337.77,337.87,337.56,337.87,2871.0,337.77,337.87,337.56,337.87,2871.0
2018-10-09 15:20:00,337.88,337.88,337.45,337.76,12277.0,337.88,337.88,337.45,337.76,12277.0
2018-10-09 15:25:00,337.96,338.94,337.96,338.94,5185.0,337.96,338.94,337.96,338.94,5185.0
2018-10-09 15:30:00,339.18,340.15,338.87,340.13,7500.0,339.18,340.15,338.87,340.13,7500.0
2018-10-09 15:35:00,339.75,340.77,339.74,340.27,8547.0,339.75,340.77,339.74,340.27,8547.0
2018-10-09 15:40:00,340.22,340.43,339.69,340.05,7200.0,340.22,340.43,339.69,340.05,7200.0
2018-10-09 15:45:00,339.78,340.59,339.78,340.41,6390.0,339.78,340.59,339.78,340.41,6390.0
2018-10-09 15:50:00,340.44,341.1,340.2,340.47,14116.0,340.44,341.1,340.2,340.47,14116.0
2018-10-09 15:55:00,340.53,340.54,339.84,340.06,14955.0,340.53,340.54,339.84,340.06,14955.0
2018-10-10 09:30:00,336.39,338.71,334.02,334.02,16405.0,336.39,338.71,334.02,334.02,16405.0
2018-10-10 09:35:00,334.99,335.0,333.1,335.0,4600.0,334.99,335.0,333.1,335.0,4600.0
2018-10-10 09:40:00,334.08,334.38,332.8,333.8,1976.0,334.08,334.38,332.8,333.8,1976.0
2018-10-10 09:45:00,333.77,334.4,332.22,332.22,4628.0,333.77,334.4,332.22,332.22,4628.0
2018-10-10 09:50:00,331.54,332.5,328.7,330.19,8920.0,331.54,332.5,328.7,330.19,8920.0
2018-10-10 09:55:00,329.43,329.85,325.4,326.31,8453.0,329.43,329.85,325.4,326.31,8453.0
2018-10-10 10:00:00,326.32,326.97,323.85,323.91,8727.0,326.32,326.97,323.85,323.91,8727.0
2018-10-10 10:05:00,323.68,324.41,322.41,323.9,16447.0,323.68,324.41,322.41,323.9,16447.0
2018-10-10 10:10:00,323.66,324.99,323.65,324.69,15821.0,323.66,324.99,323.65,324.69,15821.0
2018-10-10 10:15:00,324.69,324.76,320.2,321.11,19675.0,324.69,324.76,320.2,321.11,19675.0
2018-10-10 10:20:00,321.85,322.7,320.85,322.5,14460.0,321.85,322.7,320.85,322.5,14460.0
2018-10-10 10:25:00,322.5,322.96,321.5,322.0,7416.0,322.5,322.96,321.5,322.0,7416.0
2018-10-10 10:30:00,321.94,322.27,321.0,321.5,3839.0,321.94,322.27,321.0,321.5,3839.0
2018-10-10 10:35:00,321.3,321.3,319.91,320.31,11320.0,321.3,321.3,319.91,320.31,11320.0
2018-10-10 10:40:00,320.21,320.54,319.63,320.02,7800.0,320.21,320.54,319.63,320.02,7800.0
2018-10-10 10:45:00,320.0,320.1,317.61,317.68,11470.0,320.0,320.1,317.61,317.68,11470.0
2018-10-10 10:50:00,317.35,318.6,317.18,317.84,15127.0,317.35,318.6,317.18,317.84,15127.0
2018-10-10 10:55:00,317.8,317.81,315.07,317.1,10958.0,317.8,317.81,315.07,317.1,10958.0
2018-10-10 11:00:00,316.67,317.0,316.14,317.0,1988.0,316.67,317.0,316.14,317.0,1988.0
2018-10-10 11:05:00,316.29,316.87,315.71,316.34,15642.0,316.29,316.87,315.71,316.34,15642.0
2018-10-10 11:10:00,316.2,318.75,316.2,318.75,3825.0,316.2,318.75,316.2,318.75,3825.0
2018-10-10 11:15:00,318.28,318.82,316.98,318.05,9851.0,318.28,318.82,316.98,318.05,9851.0
2018-10-10 11:20:00,318.06,318.06,316.36,316.78,6600.0,318.06,318.06,316.36,316.78,6600.0
2018-10-10 11:25:00,316.87,317.6,316.72,316.96,3250.0,316.87,317.6,316.72,316.96,3250.0
2018-10-10 11:30:00,316.91,316.91,315.09,315.72,4146.0,316.91,316.91,315.09,315.72,4146.0
2018-10-10 11:35:00,315.42,315.57,314.53,315.13,6317.0,315.42,315.57,314.53,315.13,6317.0
2018-10-10 11:40:00,314.98,316.85,314.67,316.0,11759.0,314.98,316.85,314.67,316.0,11759.0
2018-10-10 11:45:00,316.4,319.19,315.45,318.19,11087.0,316.4,319.19,315.45,318.19,11087.0
2018-10-10 11:50:00,318.63,318.84,317.6,317.95,6200.0,318.63,318.84,317.6,317.95,6200.0
2018-10-10 11:55:00,317.5,319.14,317.4,318.28,6697.0,317.5,319.14,317.4,318.28,6697.0
2018-10-10 12:00:00,317.43,318.69,317.43,318.27,3400.0,317.43,318.69,317.43,318.27,3400.0
2018-10-10 12:05:00,318.27,318.27,317.56,317.88,2700.0,318.27,318.27,317.56,317.88,2700.0
2018-10-10 12:10:00,317.44,318.89,317.44,318.89,8551.0,317.44,318.89,317.44,318.89,8551.0
2018-10-10 12:15:00,318.9,320.99,318.9,320.95,9549.0,318.9,320.99,318.9,320.95,9549.0
2018-10-10 12:20:00,320.73,321.2,319.86,320.09,9912.0,320.73,321.2,319.86,320.09,9912.0
2018-10-10 12:25:00,320.05,321.17,319.55,319.98,5925.0,320.05,321.17,319.55,319.98,5925.0
2018-10-10 12:30:00,320.0,321.27,319.76,320.98,7779.0,320.0,321.27,319.76,320.98,7779.0
2018-10-10 12:35:00,320.73,320.91,319.67,320.5,9827.0,320.73,320.91,319.67,320.5,9827.0
2018-10-10 12:40:00,320.62,321.36,320.3,320.9,6800.0,320.62,321.36,320.3,320.9,6800.0
2018-10-10 12:45:00,320.95,321.47,320.5,321.09,5838.0,320.95,321.47,320.5,321.09,5838.0
2018-10-10 12:50:00,320.94,321.66,320.92,321.63,6557.0,320.94,321.66,320.92,321.63,6557.0
2018-10-10 12:55:00,322.0,322.01,320.03,320.27,3400.0,322.0,322.01,320.03,320.27,3400.0
2018-10-10 13:00:00,320.48,321.54,320.21,320.5,17445.0,320.48,321.54,320.21,320.5,17445.0
2018-10-10 13:05:00,320.68,322.51,320.67,322.51,11512.0,320.68,322.51,320.67,322.51,11512.0
2018-10-10 13:10:00,322.55,323.99,322.55,323.81,5775.0,322.55,323.99,322.55,323.81,5775.0
2018-10-10 13:15:00,323.53,324.28,323.26,324.28,3660.0,323.53,324.28,323.26,324.28,3660.0
2018-10-10 13:20:00,323.97,325.62,323.67,324.62,7417.0,323.97,325.62,323.67,324.62,7417.0
2018-10-10 13:25:00,324.59,324.98,324.11,324.37,3277.0,324.59,324.98,324.11,324.37,3277.0
2018-10-10 13:30:00,324.37,324.86,324.3,324.61,2400.0,324.37,324.86,324.3,324.61,2400.0
2018-10-10 13:35:00,324.62,324.62,323.51,323.83,1700.0,324.62,324.62,323.51,323.83,1700.0
2018-10-10 13:40:00,324.05,324.45,323.16,324.04,5274.0,324.05,324.45,323.16,324.04,5274.0
2018-10-10 13:45:00,324.88,325.19,323.77,323.91,6827.0,324.88,325.19,323.77,323.91,6827.0
2018-10-10 13:50:00,323.89,323.89,322.39,322.87,4680.0,323.89,323.89,322.39,322.87,4680.0
2018-10-10 13:55:00,322.51,322.74,321.84,322.48,3518.0,322.51,322.74,321.84,322.48,3518.0
2018-10-10 14:00:00,322.84,323.12,321.38,321.65,12912.0,322.84,323.12,321.38,321.65,12912.0
2018-10-10 14:05:00,321.66,321.66,320.51,321.14,11950.0,321.66,321.66,320.51,321.14,11950.0
2018-10-10 14:10:00,320.51,322.01,320.51,321.76,2704.0,320.51,322.01,320.51,321.76,2704.0
2018-10-10 14:15:00,321.77,323.74,321.77,323.21,2763.0,321.77,323.74,321.77,323.21,2763.0
2018-10-10 14:20:00,322.96,322.97,321.52,322.21,4400.0,322.96,322.97,321.52,322.21,4400.0
2018-10-10 14:25:00,322.25,322.25,322.12,322.13,700.0,322.25,322.25,322.12,322.13,700.0
2018-10-10 14:30:00,322.56,324.04,322.39,323.67,5700.0,322.56,324.04,322.39,323.67,5700.0
2018-10-10 14:35:00,323.49,323.83,322.28,322.28,8615.0,323.49,323.83,322.28,322.28,8615.0
2018-10-10 14:40:00,322.3,322.45,320.89,320.9,5900.0,322.3,322.45,320.89,320.9,5900.0
2018-10-10 14:45:00,320.91,321.6,320.76,321.0,3600.0,320.91,321.6,320.76,321.0,3600.0
2018-10-10 14:50:00,321.31,322.44,321.31,321.8,2557.0,321.31,322.44,321.31,321.8,2557.0
2018-10-10 14:55:00,321.99,322.96,321.01,322.78,6148.0,321.99,322.96,321.01,322.78,6148.0
2018-10-10 15:00:00,322.63,322.64,321.95,321.95,2000.0,322.63,322.64,321.95,321.95,2000.0
2018-10-10 15:05:00,321.89,322.33,320.92,322.03,19884.0,321.89,322.33,320.92,322.03,19884.0
2018-10-10 15:10:00,321.9,322.45,321.12,321.48,8700.0,321.9,322.45,321.12,321.48,8700.0
2018-10-10 15:15:00,321.57,322.32,321.01,321.35,8801.0,321.57,322.32,321.01,321.35,8801.0
2018-10-10 15:20:00,321.59,323.33,321.59,322.32,13409.0,321.59,323.33,321.59,322.32,13409.0
2018-10-10 15:25:00,322.32,322.89,321.4,321.87,9594.0,322.32,322.89,321.4,321.87,9594.0
2018-10-10 15:30:00,321.98,322.75,321.64,322.75,3700.0,321.98,322.75,321.64,322.75,3700.0
2018-10-10 15:35:00,322.72,322.73,320.69,320.87,11563.0,322.72,322.73,320.69,320.87,11563.0
2018-10-10 15:40:00,320.83,321.6,319.6,321.6,8977.0,320.83,321.6,319.6,321.6,8977.0
2018-10-10 15:45:00,321.59,322.81,319.73,322.73,17466.0,321.59,322.81,319.73,322.73,17466.0
2018-10-10 15:50:00,322.55,322.55,320.47,320.64,13724.0,322.55,322.55,320.47,320.64,13724.0
2018-10-10 15:55:00,320.31,320.56,318.52,318.84,26808.0,320.31,320.56,318.52,318.84,26808.0
2018-10-11 09:30:00,314.72,317.31,312.73,315.0,17278.0,314.72,317.31,312.73,315.0,17278.0
2018-10-11 09:35:00,315.03,316.99,313.88,315.39,14718.0,315.03,316.99,313.88,315.39,14718.0
2018-10-11 09:40:00,314.75,314.82,313.09,313.64,6213.0,314.75,314.82,313.09,313.64,6213.0
2018-10-11 09:45:00,313.32,320.0,313.32,319.49,15389.0,313.32,320.0,313.32,319.49,15389.0
2018-10-11 09:50:00,319.88,320.75,317.81,319.49,24110.0,319.88,320.75,317.81,319.49,24110.0
2018-10-11 09:55:00,319.6,320.4,318.04,319.98,6133.0,319.6,320.4,318.04,319.98,6133.0
2018-10-11 10:00:00,318.81,319.33,316.03,316.03,13442.0,318.81,319.33,316.03,316.03,13442.0
2018-10-11 10:05:00,316.27,316.38,314.19,315.56,18703.0,316.27,316.38,314.19,315.56,18703.0
2018-10-11 10:10:00,317.18,317.19,312.75,313.75,5050.0,317.18,317.19,312.75,313.75,5050.0
2018-10-11 10:15:00,313.26,313.31,311.29,312.08,3849.0,313.26,313.31,311.29,312.08,3849.0
2018-10-11 10:20:00,312.32,313.09,312.01,312.69,2564.0,312.32,313.09,312.01,312.69,2564.0
2018-10-11 10:25:00,312.69,314.24,312.6,314.24,3547.0,312.69,314.24,312.6,314.24,3547.0
2018-10-11 10:30:00,314.36,315.93,314.36,314.69,3760.0,314.36,315.93,314.36,314.69,3760.0
2018-10-11 10:35:00,314.62,316.06,314.44,314.44,3075.0,314.62,316.06,314.44,314.44,3075.0
2018-10-11 10:40:00,314.5,314.51,313.16,314.12,6270.0,314.5,314.51,313.16,314.12,6270.0
2018-10-11 10:45:00,313.52,314.33,313.1,313.76,9860.0,313.52,314.33,313.1,313.76,9860.0
2018-10-11 10:50:00,314.01,314.44,313.14,313.61,9270.0,314.01,314.44,313.14,313.61,9270.0
2018-10-11 10:55:00,313.61,314.01,309.83,310.53,9230.0,313.61,314.01,309.83,310.53,9230.0
2018-10-11 11:00:00,310.68,311.1,306.74,307.27,11699.0,310.68,311.1,306.74,307.27,11699.0
2018-10-11 11:05:00,307.37,309.07,307.36,308.79,6586.0,307.37,309.07,307.36,308.79,6586.0
2018-10-11 11:10:00,308.33,309.28,306.0,306.0,10898.0,308.33,309.28,306.0,306.0,10898.0
2018-10-11 11:15:00,307.11,308.88,306.49,308.82,10083.0,307.11,308.88,306.49,308.82,10083.0
2018-10-11 11:20:00,308.3,310.45,308.3,309.03,4756.0,308.3,310.45,308.3,309.03,4756.0
2018-10-11 11:25:00,309.31,309.67,308.05,308.05,3606.0,309.31,309.67,308.05,308.05,3606.0
2018-10-11 11:30:00,308.04,308.74,306.79,308.66,4893.0,308.04,308.74,306.79,308.66,4893.0
2018-10-11 11:35:00,308.34,308.53,307.6,307.6,7575.0,308.34,308.53,307.6,307.6,7575.0
2018-10-11 11:40:00,308.05,309.04,307.25,308.6,8219.0,308.05,309.04,307.25,308.6,8219.0
2018-10-11 11:45:00,308.94,310.45,308.61,310.45,7150.0,308.94,310.45,308.61,310.45,7150.0
2018-10-11 11:50:00,310.67,311.22,309.72,310.23,8097.0,310.67,311.22,309.72,310.23,8097.0
2018-10-11 11:55:00,310.0,310.22,308.29,308.29,4921.0,310.0,310.22,308.29,308.29,4921.0
2018-10-11 12:00:00,309.21,310.25,308.55,309.8,5526.0,309.21,310.25,308.55,309.8,5526.0
2018-10-11 12:05:00,310.08,310.58,308.81,309.16,4612.0,310.08,310.58,308.81,309.16,4612.0
2018-10-11 12:10:00,308.5,309.91,308.47,309.9,2721.0,308.5,309.91,308.47,309.9,2721.0
2018-10-11 12:15:00,310.03,311.67,309.6,310.7,2626.0,310.03,311.67,309.6,310.7,2626.0
2018-10-11 12:20:00,310.98,312.87,310.97,312.87,3700.0,310.98,312.87,310.97,312.87,3700.0
2018-10-11 12:25:00,312.89,312.9,312.88,312.88,490.0,312.89,312.9,312.88,312.88,490.0
2018-10-11 12:30:00,312.39,312.39,309.5,310.92,8777.0,312.39,312.39,309.5,310.92,8777.0
2018-10-11 12:35:00,310.63,310.95,310.26,310.42,5400.0,310.63,310.95,310.26,310.42,5400.0
2018-10-11 12:40:00,309.97,310.62,309.36,310.6,9922.0,309.97,310.62,309.36,310.6,9922.0
2018-10-11 12:45:00,310.13,310.13,308.65,309.16,2555.0,310.13,310.13,308.65,309.16,2555.0
2018-10-11 12:50:00,308.5,309.91,308.01,309.75,4764.0,308.5,309.91,308.01,309.75,4764.0
2018-10-11 12:55:00,309.5,310.23,309.5,310.08,800.0,309.5,310.23,309.5,310.08,800.0
2018-10-11 13:00:00,309.65,309.66,308.01,308.43,8887.0,309.65,309.66,308.01,308.43,8887.0
2018-10-11 13:05:00,308.87,309.02,308.23,308.65,8746.0,308.87,309.02,308.23,308.65,8746.0
2018-10-11 13:10:00,308.65,310.02,308.48,309.76,5604.0,308.65,310.02,308.48,309.76,5604.0
2018-10-11 13:15:00,309.94,310.4,309.65,309.66,3300.0,309.94,310.4,309.65,309.66,3300.0
2018-10-11 13:20:00,310.0,310.59,309.55,309.55,1788.0,310.0,310.59,309.55,309.55,1788.0
2018-10-11 13:25:00,309.36,310.4,308.36,310.4,5642.0,309.36,310.4,308.36,310.4,5642.0
2018-10-11 13:30:00,310.93,310.93,309.72,309.72,1364.0,310.93,310.93,309.72,309.72,1364.0
2018-10-11 13:35:00,309.38,309.38,308.79,308.8,1534.0,309.38,309.38,308.79,308.8,1534.0
2018-10-11 13:40:00,308.81,310.23,308.81,309.0,3009.0,308.81,310.23,308.81,309.0,3009.0
2018-10-11 13:45:00,308.47,309.1,307.79,307.79,4353.0,308.47,309.1,307.79,307.79,4353.0
2018-10-11 13:50:00,307.07,307.39,306.35,307.31,4545.0,307.07,307.39,306.35,307.31,4545.0
2018-10-11 13:55:00,307.21,308.6,306.98,308.12,4429.0,307.21,308.6,306.98,308.12,4429.0
2018-10-11 14:00:00,307.9,308.44,307.66,308.1,5040.0,307.9,308.44,307.66,308.1,5040.0
2018-10-11 14:05:00,308.13,308.4,307.34,307.45,3817.0,308.13,308.4,307.34,307.45,3817.0
2018-10-11 14:10:00,307.52,307.97,306.2,307.11,5143.0,307.52,307.97,306.2,307.11,5143.0
2018-10-11 14:15:00,306.2,306.98,305.69,306.44,6005.0,306.2,306.98,305.69,306.44,6005.0
2018-10-11 14:20:00,306.57,307.5,306.57,306.88,2300.0,306.57,307.5,306.57,306.88,2300.0
2018-10-11 14:25:00,306.11,306.11,304.6,306.04,11759.0,306.11,306.11,304.6,306.04,11759.0
2018-10-11 14:30:00,305.4,306.9,305.1,306.9,8609.0,305.4,306.9,305.1,306.9,8609.0
2018-10-11 14:35:00,306.53,307.46,305.75,306.93,9807.0,306.53,307.46,305.75,306.93,9807.0
2018-10-11 14:40:00,306.94,306.94,303.17,303.18,7850.0,306.94,306.94,303.17,303.18,7850.0
2018-10-11 14:45:00,303.57,303.67,301.86,302.33,11759.0,303.57,303.67,301.86,302.33,11759.0
2018-10-11 14:50:00,302.1,303.14,301.0,302.31,29658.0,302.1,303.14,301.0,302.31,29658.0
2018-10-11 14:55:00,302.44,302.93,298.07,301.61,24729.0,302.44,302.93,298.07,301.61,24729.0
2018-10-11 15:00:00,300.81,302.37,300.81,302.3,13747.0,300.81,302.37,300.81,302.3,13747.0
2018-10-11 15:05:00,302.35,302.44,300.36,300.81,4658.0,302.35,302.44,300.36,300.81,4658.0
2018-10-11 15:10:00,300.41,304.64,300.41,304.32,17833.0,300.41,304.64,300.41,304.32,17833.0
2018-10-11 15:15:00,304.31,307.05,303.13,306.93,9202.0,304.31,307.05,303.13,306.93,9202.0
2018-10-11 15:20:00,307.04,307.95,306.47,307.45,11787.0,307.04,307.95,306.47,307.45,11787.0
2018-10-11 15:25:00,307.4,308.34,306.55,306.72,11478.0,307.4,308.34,306.55,306.72,11478.0
2018-10-11 15:30:00,306.82,307.6,306.09,306.75,12339.0,306.82,307.6,306.09,306.75,12339.0
2018-10-11 15:35:00,307.0,307.9,305.85,306.8,13118.0,307.0,307.9,305.85,306.8,13118.0
2018-10-11 15:40:00,306.8,306.8,304.41,304.41,7389.0,306.8,306.8,304.41,304.41,7389.0
2018-10-11 15:45:00,305.02,305.87,304.0,304.0,7257.0,305.02,305.87,304.0,304.0,7257.0
2018-10-11 15:50:00,304.21,307.17,304.21,307.17,17074.0,304.21,307.17,304.21,307.17,17074.0
2018-10-11 15:55:00,307.18,307.74,304.65,304.76,26432.0,307.18,307.74,304.65,304.76,26432.0
2018-10-12 09:30:00,311.94,314.21,310.81,313.2,43760.0,311.94,314.21,310.81,313.2,43760.0
2018-10-12 09:35:00,313.74,313.75,308.45,310.27,28789.0,313.74,313.75,308.45,310.27,28789.0
2018-10-12 09:40:00,310.29,311.34,307.57,307.57,24847.0,310.29,311.34,307.57,307.57,24847.0
2018-10-12 09:45:00,307.45,308.77,306.66,307.55,13697.0,307.45,308.77,306.66,307.55,13697.0
2018-10-12 09:50:00,307.55,307.55,305.83,307.27,12717.0,307.55,307.55,305.83,307.27,12717.0
2018-10-12 09:55:00,307.01,307.84,306.22,307.3,12876.0,307.01,307.84,306.22,307.3,12876.0
2018-10-12 10:00:00,307.76,311.12,307.75,310.13,42218.0,307.76,311.12,307.75,310.13,42218.0
2018-10-12 10:05:00,309.68,310.84,309.68,310.2,17723.0,309.68,310.84,309.68,310.2,17723.0
2018-10-12 10:10:00,310.04,311.41,307.86,309.29,25274.0,310.04,311.41,307.86,309.29,25274.0
2018-10-12 10:15:00,309.61,310.21,308.78,309.64,6947.0,309.61,310.21,308.78,309.64,6947.0
2018-10-12 10:20:00,309.51,309.82,307.79,308.79,9927.0,309.51,309.82,307.79,308.79,9927.0
2018-10-12 10:25:00,309.25,309.25,306.81,307.66,11432.0,309.25,309.25,306.81,307.66,11432.0
2018-10-12 10:30:00,308.04,310.41,308.04,309.68,15458.0,308.04,310.41,308.04,309.68,15458.0
2018-10-12 10:35:00,310.17,310.3,309.72,309.72,5840.0,310.17,310.3,309.72,309.72,5840.0
2018-10-12 10:40:00,309.98,310.91,309.98,310.9,4700.0,309.98,310.91,309.98,310.9,4700.0
2018-10-12 10:45:00,310.81,311.63,310.31,310.31,6203.0,310.81,311.63,310.31,310.31,6203.0
2018-10-12 10:50:00,310.82,312.0,310.77,310.88,14212.0,310.82,312.0,310.77,310.88,14212.0
2018-10-12 10:55:00,310.56,310.56,308.79,308.82,20654.0,310.56,310.56,308.79,308.82,20654.0
2018-10-12 11:00:00,308.83,308.83,305.54,305.91,19759.0,308.83,308.83,305.54,305.91,19759.0
2018-10-12 11:05:00,306.07,307.98,304.72,307.88,45397.0,306.07,307.98,304.72,307.88,45397.0
2018-10-12 11:10:00,308.26,308.58,307.36,308.58,6639.0,308.26,308.58,307.36,308.58,6639.0
2018-10-12 11:15:00,308.32,308.32,306.29,306.79,7400.0,308.32,308.32,306.29,306.79,7400.0
2018-10-12 11:20:00,306.64,307.15,305.08,305.96,42321.0,306.64,307.15,305.08,305.96,42321.0
2018-10-12 11:25:00,305.94,305.97,304.19,305.0,13845.0,305.94,305.97,304.19,305.0,13845.0
2018-10-12 11:30:00,305.26,306.52,305.0,306.05,23187.0,305.26,306.52,305.0,306.05,23187.0
2018-10-12 11:35:00,306.25,306.27,304.86,304.99,14872.0,306.25,306.27,304.86,304.99,14872.0
2018-10-12 11:40:00,304.7,304.7,303.03,303.03,5976.0,304.7,304.7,303.03,303.03,5976.0
2018-10-12 11:45:00,302.83,304.0,302.22,303.9,4373.0,302.83,304.0,302.22,303.9,4373.0
2018-10-12 11:50:00,303.86,304.1,303.11,303.4,8501.0,303.86,304.1,303.11,303.4,8501.0
2018-10-12 11:55:00,302.91,304.09,302.9,302.95,19083.0,302.91,304.09,302.9,302.95,19083.0
2018-10-12 12:00:00,302.43,302.43,300.58,300.69,12853.0,302.43,302.43,300.58,300.69,12853.0
2018-10-12 12:05:00,301.2,302.17,300.49,301.0,13100.0,301.2,302.17,300.49,301.0,13100.0
2018-10-12 12:10:00,300.87,301.92,300.67,300.86,8327.0,300.87,301.92,300.67,300.86,8327.0
2018-10-12 12:15:00,300.63,300.91,300.14,300.62,6333.0,300.63,300.91,300.14,300.62,6333.0
2018-10-12 12:20:00,300.91,300.91,299.58,300.18,16979.0,300.91,300.91,299.58,300.18,16979.0
2018-10-12 12:25:00,300.18,300.3,298.65,299.35,12181.0,300.18,300.3,298.65,299.35,12181.0
2018-10-12 12:30:00,299.0,299.58,298.93,298.93,6100.0,299.0,299.58,298.93,298.93,6100.0
2018-10-12 12:35:00,298.7,299.35,298.36,298.84,2628.0,298.7,299.35,298.36,298.84,2628.0
2018-10-12 12:40:00,298.59,298.65,295.88,297.49,23055.0,298.59,298.65,295.88,297.49,23055.0
2018-10-12 12:45:00,297.21,298.08,297.2,297.88,6886.0,297.21,298.08,297.2,297.88,6886.0
2018-10-12 12:50:00,297.5,298.36,297.18,298.36,9651.0,297.5,298.36,297.18,298.36,9651.0
2018-10-12 12:55:00,298.16,300.0,298.1,299.8,20299.0,298.16,300.0,298.1,299.8,20299.0
2018-10-12 13:00:00,299.6,299.88,298.68,299.5,30049.0,299.6,299.88,298.68,299.5,30049.0
2018-10-12 13:05:00,300.19,300.2,299.11,299.53,32948.0,300.19,300.2,299.11,299.53,32948.0
2018-10-12 13:10:00,299.84,299.84,297.19,297.22,22740.0,299.84,299.84,297.19,297.22,22740.0
2018-10-12 13:15:00,297.05,297.73,295.4,297.73,23539.0,297.05,297.73,295.4,297.73,23539.0
2018-10-12 13:20:00,297.75,300.32,297.7,300.0,9467.0,297.75,300.32,297.7,300.0,9467.0
2018-10-12 13:25:00,300.0,300.28,299.47,299.81,16227.0,300.0,300.28,299.47,299.81,16227.0
2018-10-12 13:30:00,300.19,300.19,299.01,299.14,4822.0,300.19,300.19,299.01,299.14,4822.0
2018-10-12 13:35:00,298.61,299.17,298.26,298.83,2787.0,298.61,299.17,298.26,298.83,2787.0
2018-10-12 13:40:00,299.7,300.99,299.44,300.5,6350.0,299.7,300.99,299.44,300.5,6350.0
2018-10-12 13:45:00,300.1,300.75,299.81,300.25,20624.0,300.1,300.75,299.81,300.25,20624.0
2018-10-12 13:50:00,300.16,300.51,299.87,299.9,12654.0,300.16,300.51,299.87,299.9,12654.0
2018-10-12 13:55:00,299.98,300.47,299.78,299.86,2835.0,299.98,300.47,299.78,299.86,2835.0
2018-10-12 14:00:00,299.64,299.64,298.28,298.28,2311.0,299.64,299.64,298.28,298.28,2311.0
2018-10-12 14:05:00,299.0,299.1,298.95,299.1,1101.0,299.0,299.1,298.95,299.1,1101.0
2018-10-12 14:10:00,299.13,299.13,297.53,297.53,2350.0,299.13,299.13,297.53,297.53,2350.0
2018-10-12 14:15:00,297.53,299.77,297.53,299.51,7414.0,297.53,299.77,297.53,299.51,7414.0
2018-10-12 14:20:00,299.83,299.88,298.56,298.74,2000.0,299.83,299.88,298.56,298.74,2000.0
2018-10-12 14:25:00,298.9,300.34,298.89,300.04,2405.0,298.9,300.34,298.89,300.04,2405.0
2018-10-12 14:30:00,300.16,300.55,299.6,299.95,8243.0,300.16,300.55,299.6,299.95,8243.0
2018-10-12 14:35:00,299.96,300.14,299.43,300.14,2040.0,299.96,300.14,299.43,300.14,2040.0
2018-10-12 14:40:00,299.43,299.99,299.0,299.49,2940.0,299.43,299.99,299.0,299.49,2940.0
2018-10-12 14:45:00,299.95,301.0,299.79,300.24,13908.0,299.95,301.0,299.79,300.24,13908.0
2018-10-12 14:50:00,300.05,300.85,300.04,300.44,19705.0,300.05,300.85,300.04,300.44,19705.0
2018-10-12 14:55:00,300.62,301.31,299.71,300.25,21137.0,300.62,301.31,299.71,300.25,21137.0
2018-10-12 15:00:00,300.25,300.47,299.64,300.22,9881.0,300.25,300.47,299.64,300.22,9881.0
2018-10-12 15:05:00,300.29,300.91,299.99,300.06,14946.0,300.29,300.91,299.99,300.06,14946.0
2018-10-12 15:10:00,300.4,300.82,299.87,300.42,18516.0,300.4,300.82,299.87,300.42,18516.0
2018-10-12 15:15:00,300.38,300.39,299.58,299.68,12644.0,300.38,300.39,299.58,299.68,12644.0
2018-10-12 15:20:00,299.68,300.4,299.67,300.25,13166.0,299.68,300.4,299.67,300.25,13166.0
2018-10-12 15:25:00,300.3,300.81,300.0,300.34,27293.0,300.3,300.81,300.0,300.34,27293.0
2018-10-12 15:30:00,300.41,300.84,299.75,300.44,21380.0,300.41,300.84,299.75,300.44,21380.0
2018-10-12 15:35:00,300.29,300.5,299.82,300.15,13213.0,300.29,300.5,299.82,300.15,13213.0
2018-10-12 15:40:00,300.09,303.16,300.04,302.65,22080.0,300.09,303.16,300.04,302.65,22080.0
2018-10-12 15:45:00,302.95,304.06,301.63,303.65,10351.0,302.95,304.06,301.63,303.65,10351.0
2018-10-12 15:50:00,303.42,304.85,303.41,303.57,15420.0,303.42,304.85,303.41,303.57,15420.0
2018-10-12 15:55:00,303.72,303.87,303.27,303.45,23915.0,303.72,303.87,303.27,303.45,23915.0
2018-10-15 09:30:00,303.28,303.28,299.73,300.16,8998.0,303.28,303.28,299.73,300.16,8998.0
2018-10-15 09:35:00,299.01,299.01,295.25,295.25,5300.0,299.01,299.01,295.25,295.25,5300.0
2018-10-15 09:40:00,295.34,296.19,294.16,295.12,10158.0,295.34,296.19,294.16,295.12,10158.0
2018-10-15 09:45:00,294.85,295.56,294.39,295.5,23361.0,294.85,295.56,294.39,295.5,23361.0
2018-10-15 09:50:00,295.43,295.81,295.06,295.06,20830.0,295.43,295.81,295.06,295.06,20830.0
2018-10-15 09:55:00,294.99,295.7,294.57,295.48,15012.0,294.99,295.7,294.57,295.48,15012.0
2018-10-15 10:00:00,295.68,295.86,293.28,293.28,20726.0,295.68,295.86,293.28,293.28,20726.0
2018-10-15 10:05:00,293.72,293.98,292.46,293.98,5592.0,293.72,293.98,292.46,293.98,5592.0
2018-10-15 10:10:00,294.08,294.68,292.7,292.7,5665.0,294.08,294.68,292.7,292.7,5665.0
2018-10-15 10:15:00,293.08,294.4,292.05,292.05,43483.0,293.08,294.4,292.05,292.05,43483.0
2018-10-15 10:20:00,292.38,293.16,292.1,293.16,3222.0,292.38,293.16,292.1,293.16,3222.0
2018-10-15 10:25:00,292.61,293.07,292.61,293.07,1591.0,292.61,293.07,292.61,293.07,1591.0
2018-10-15 10:30:00,293.0,294.4,292.8,293.62,19623.0,293.0,294.4,292.8,293.62,19623.0
2018-10-15 10:35:00,293.63,293.76,292.75,292.75,3076.0,293.63,293.76,292.75,292.75,3076.0
2018-10-15 10:40:00,293.05,293.22,291.65,291.92,13354.0,293.05,293.22,291.65,291.92,13354.0
2018-10-15 10:45:00,291.65,293.3,291.5,293.24,20410.0,291.65,293.3,291.5,293.24,20410.0
2018-10-15 10:50:00,293.01,293.8,292.85,293.22,12142.0,293.01,293.8,292.85,293.22,12142.0
2018-10-15 10:55:00,293.27,293.84,293.27,293.77,5183.0,293.27,293.84,293.27,293.77,5183.0
2018-10-15 11:00:00,293.79,297.27,293.79,297.27,37340.0,293.79,297.27,293.79,297.27,37340.0
2018-10-15 11:05:00,297.87,299.6,296.67,299.6,13054.0,297.87,299.6,296.67,299.6,13054.0
2018-10-15 11:10:00,299.0,300.52,299.0,300.04,5658.0,299.0,300.52,299.0,300.04,5658.0
2018-10-15 11:15:00,300.28,300.62,298.38,298.38,10149.0,300.28,300.62,298.38,298.38,10149.0
2018-10-15 11:20:00,298.38,298.71,297.14,298.03,2100.0,298.38,298.71,297.14,298.03,2100.0
2018-10-15 11:25:00,298.0,300.52,298.0,299.38,10828.0,298.0,300.52,298.0,299.38,10828.0
2018-10-15 11:30:00,299.58,299.78,296.58,296.78,21751.0,299.58,299.78,296.58,296.78,21751.0
2018-10-15 11:35:00,296.81,297.63,296.31,296.31,35767.0,296.81,297.63,296.31,296.31,35767.0
2018-10-15 11:40:00,296.48,296.69,295.45,295.46,14616.0,296.48,296.69,295.45,295.46,14616.0
2018-10-15 11:45:00,295.84,295.9,294.82,295.0,9705.0,295.84,295.9,294.82,295.0,9705.0
2018-10-15 11:50:00,295.16,296.51,294.3,294.94,36614.0,295.16,296.51,294.3,294.94,36614.0
2018-10-15 11:55:00,294.85,295.7,294.59,294.85,3700.0,294.85,295.7,294.59,294.85,3700.0
2018-10-15 12:00:00,294.9,295.28,294.52,294.75,4736.0,294.9,295.28,294.52,294.75,4736.0
2018-10-15 12:05:00,294.96,295.55,294.85,294.85,29228.0,294.96,295.55,294.85,294.85,29228.0
2018-10-15 12:10:00,294.99,295.18,293.78,294.15,6086.0,294.99,295.18,293.78,294.15,6086.0
2018-10-15 12:15:00,293.95,295.45,293.9,295.07,14645.0,293.95,295.45,293.9,295.07,14645.0
2018-10-15 12:20:00,295.18,295.46,294.3,295.3,12344.0,295.18,295.46,294.3,295.3,12344.0
2018-10-15 12:25:00,295.3,298.41,295.11,298.41,16197.0,295.3,298.41,295.11,298.41,16197.0
2018-10-15 12:30:00,298.25,298.87,297.84,298.57,2817.0,298.25,298.87,297.84,298.57,2817.0
2018-10-15 12:35:00,299.17,299.46,299.0,299.04,3000.0,299.17,299.46,299.0,299.04,3000.0
2018-10-15 12:40:00,299.04,299.04,297.37,297.97,3731.0,299.04,299.04,297.37,297.97,3731.0
2018-10-15 12:45:00,298.03,298.78,298.03,298.78,1534.0,298.03,298.78,298.03,298.78,1534.0
2018-10-15 12:50:00,298.78,298.78,297.38,297.42,3890.0,298.78,298.78,297.38,297.42,3890.0
2018-10-15 12:55:00,297.52,297.87,296.71,296.95,5346.0,297.52,297.87,296.71,296.95,5346.0
2018-10-15 13:00:00,296.95,297.78,296.91,297.47,19385.0,296.95,297.78,296.91,297.47,19385.0
2018-10-15 13:05:00,297.48,298.92,297.46,297.74,9562.0,297.48,298.92,297.46,297.74,9562.0
2018-10-15 13:10:00,297.85,298.25,296.01,297.19,30382.0,297.85,298.25,296.01,297.19,30382.0
2018-10-15 13:15:00,297.5,297.5,296.52,296.53,2300.0,297.5,297.5,296.52,296.53,2300.0
2018-10-15 13:20:00,296.32,296.32,294.88,294.88,8910.0,296.32,296.32,294.88,294.88,8910.0
2018-10-15 13:25:00,295.08,295.53,294.63,295.46,2365.0,295.08,295.53,294.63,295.46,2365.0
2018-10-15 13:30:00,295.31,297.12,295.15,296.93,7725.0,295.31,297.12,295.15,296.93,7725.0
2018-10-15 13:35:00,296.85,297.28,296.51,296.71,2550.0,296.85,297.28,296.51,296.71,2550.0
2018-10-15 13:40:00,296.54,297.43,296.5,297.0,9906.0,296.54,297.43,296.5,297.0,9906.0
2018-10-15 13:45:00,297.08,297.26,296.34,297.25,4437.0,297.08,297.26,296.34,297.25,4437.0
2018-10-15 13:50:00,297.24,297.24,296.67,297.03,12685.0,297.24,297.24,296.67,297.03,12685.0
2018-10-15 13:55:00,297.03,298.6,296.8,297.09,47547.0,297.03,298.6,296.8,297.09,47547.0
2018-10-15 14:00:00,297.15,297.15,296.17,296.21,3452.0,297.15,297.15,296.17,296.21,3452.0
2018-10-15 14:05:00,295.99,296.33,295.39,295.75,2900.0,295.99,296.33,295.39,295.75,2900.0
2018-10-15 14:10:00,295.91,296.06,294.16,294.38,4921.0,295.91,296.06,294.16,294.38,4921.0
2018-10-15 14:15:00,294.34,295.38,294.31,294.55,4729.0,294.34,295.38,294.31,294.55,4729.0
2018-10-15 14:20:00,294.43,295.92,294.06,295.92,13000.0,294.43,295.92,294.06,295.92,13000.0
2018-10-15 14:25:00,295.22,295.52,294.0,294.13,3300.0,295.22,295.52,294.0,294.13,3300.0
2018-10-15 14:30:00,294.0,295.22,293.13,294.82,10219.0,294.0,295.22,293.13,294.82,10219.0
2018-10-15 14:35:00,295.06,295.44,294.65,294.88,4133.0,295.06,295.44,294.65,294.88,4133.0
2018-10-15 14:40:00,294.85,295.82,294.85,295.47,2118.0,294.85,295.82,294.85,295.47,2118.0
2018-10-15 14:45:00,295.23,295.5,294.26,294.26,13036.0,295.23,295.5,294.26,294.26,13036.0
2018-10-15 14:50:00,294.24,294.65,293.78,294.0,24287.0,294.24,294.65,293.78,294.0,24287.0
2018-10-15 14:55:00,293.99,296.34,293.79,296.25,22917.0,293.99,296.34,293.79,296.25,22917.0
2018-10-15 15:00:00,296.25,296.69,295.81,296.63,18842.0,296.25,296.69,295.81,296.63,18842.0
2018-10-15 15:05:00,296.46,297.45,295.76,296.42,21897.0,296.46,297.45,295.76,296.42,21897.0
2018-10-15 15:10:00,296.69,296.69,295.72,295.72,7708.0,296.69,296.69,295.72,295.72,7708.0
2018-10-15 15:15:00,295.75,296.21,295.47,295.76,5405.0,295.75,296.21,295.47,295.76,5405.0
2018-10-15 15:20:00,295.76,296.22,295.7,295.88,14800.0,295.76,296.22,295.7,295.88,14800.0
2018-10-15 15:25:00,295.88,296.3,294.83,295.07,30500.0,295.88,296.3,294.83,295.07,30500.0
2018-10-15 15:30:00,295.25,295.44,294.89,295.03,15528.0,295.25,295.44,294.89,295.03,15528.0
2018-10-15 15:35:00,295.03,295.15,294.25,294.28,16599.0,295.03,295.15,294.25,294.28,16599.0
2018-10-15 15:40:00,294.28,294.32,293.23,293.77,45210.0,294.28,294.32,293.23,293.77,45210.0
2018-10-15 15:45:00,293.81,295.35,293.69,294.8,43756.0,293.81,295.35,293.69,294.8,43756.0
2018-10-15 15:50:00,294.7,295.09,294.57,294.93,19103.0,294.7,295.09,294.57,294.93,19103.0
2018-10-15 15:55:00,294.91,295.31,294.55,294.68,39900.0,294.91,295.31,294.55,294.68,39900.0
2018-10-16 09:30:00,297.2,301.49,296.01,300.33,18267.0,297.2,301.49,296.01,300.33,18267.0
2018-10-16 09:35:00,300.32,301.94,299.71,300.92,34427.0,300.32,301.94,299.71,300.92,34427.0
2018-10-16 09:40:00,300.77,303.93,299.45,299.49,37075.0,300.77,303.93,299.45,299.49,37075.0
2018-10-16 09:45:00,300.0,301.25,299.97,300.35,53849.0,300.0,301.25,299.97,300.35,53849.0
2018-10-16 09:50:00,300.4,300.45,299.58,300.11,21202.0,300.4,300.45,299.58,300.11,21202.0
2018-10-16 09:55:00,300.06,300.99,299.79,300.59,65136.0,300.06,300.99,299.79,300.59,65136.0
2018-10-16 10:00:00,300.56,305.32,300.55,305.31,23469.0,300.56,305.32,300.55,305.31,23469.0
2018-10-16 10:05:00,305.46,305.76,301.1,301.1,20701.0,305.46,305.76,301.1,301.1,20701.0
2018-10-16 10:10:00,301.32,301.56,299.2,299.25,22616.0,301.32,301.56,299.2,299.25,22616.0
2018-10-16 10:15:00,299.28,302.05,299.2,302.05,44090.0,299.28,302.05,299.2,302.05,44090.0
2018-10-16 10:20:00,302.43,303.18,301.61,301.61,4561.0,302.43,303.18,301.61,301.61,4561.0
2018-10-16 10:25:00,301.72,302.18,301.25,302.08,2285.0,301.72,302.18,301.25,302.08,2285.0
2018-10-16 10:30:00,302.04,303.71,300.59,300.6,24548.0,302.04,303.71,300.59,300.6,24548.0
2018-10-16 10:35:00,300.57,301.55,299.9,300.4,32681.0,300.57,301.55,299.9,300.4,32681.0
2018-10-16 10:40:00,300.47,302.75,300.05,301.81,19198.0,300.47,302.75,300.05,301.81,19198.0
2018-10-16 10:45:00,301.8,304.32,301.8,304.24,7297.0,301.8,304.32,301.8,304.24,7297.0
2018-10-16 10:50:00,304.15,306.15,304.15,305.28,9300.0,304.15,306.15,304.15,305.28,9300.0
2018-10-16 10:55:00,305.28,308.0,305.28,308.0,3000.0,305.28,308.0,305.28,308.0,3000.0
2018-10-16 11:00:00,307.15,307.91,306.02,307.33,7352.0,307.15,307.91,306.02,307.33,7352.0
2018-10-16 11:05:00,307.3,307.3,305.44,305.93,7900.0,307.3,307.3,305.44,305.93,7900.0
2018-10-16 11:10:00,305.36,306.8,303.52,305.9,22664.0,305.36,306.8,303.52,305.9,22664.0
2018-10-16 11:15:00,305.77,306.22,304.77,305.1,13720.0,305.77,306.22,304.77,305.1,13720.0
2018-10-16 11:20:00,304.84,305.25,304.6,305.18,11900.0,304.84,305.25,304.6,305.18,11900.0
2018-10-16 11:25:00,305.02,305.11,303.77,304.29,8810.0,305.02,305.11,303.77,304.29,8810.0
2018-10-16 11:30:00,304.44,305.63,304.17,305.0,10750.0,304.44,305.63,304.17,305.0,10750.0
2018-10-16 11:35:00,304.91,305.1,304.25,304.75,12205.0,304.91,305.1,304.25,304.75,12205.0
2018-10-16 11:40:00,304.91,304.91,303.83,304.0,16226.0,304.91,304.91,303.83,304.0,16226.0
2018-10-16 11:45:00,303.89,304.02,302.04,302.07,9780.0,303.89,304.02,302.04,302.07,9780.0
2018-10-16 11:50:00,302.09,302.37,301.77,302.37,10710.0,302.09,302.37,301.77,302.37,10710.0
2018-10-16 11:55:00,302.37,303.73,302.01,303.51,8770.0,302.37,303.73,302.01,303.51,8770.0
2018-10-16 12:00:00,303.46,303.46,301.62,302.0,12800.0,303.46,303.46,301.62,302.0,12800.0
2018-10-16 12:05:00,301.72,302.58,301.29,302.31,5430.0,301.72,302.58,301.29,302.31,5430.0
2018-10-16 12:10:00,302.19,302.84,302.0,302.4,1900.0,302.19,302.84,302.0,302.4,1900.0
2018-10-16 12:15:00,302.72,303.86,302.72,303.08,4783.0,302.72,303.86,302.72,303.08,4783.0
2018-10-16 12:20:00,303.4,303.89,302.98,303.3,4955.0,303.4,303.89,302.98,303.3,4955.0
2018-10-16 12:25:00,302.6,304.1,302.6,303.45,5451.0,302.6,304.1,302.6,303.45,5451.0
2018-10-16 12:30:00,303.5,303.68,303.49,303.52,2469.0,303.5,303.68,303.49,303.52,2469.0
2018-10-16 12:35:00,304.18,304.84,303.58,304.61,12838.0,304.18,304.84,303.58,304.61,12838.0
2018-10-16 12:40:00,304.6,305.27,304.6,305.27,1200.0,304.6,305.27,304.6,305.27,1200.0
2018-10-16 12:45:00,305.22,305.45,304.65,304.82,5800.0,305.22,305.45,304.65,304.82,5800.0
2018-10-16 12:50:00,304.82,305.11,304.81,304.84,802.0,304.82,305.11,304.81,304.84,802.0
2018-10-16 12:55:00,304.81,306.21,304.35,306.21,3290.0,304.81,306.21,304.35,306.21,3290.0
2018-10-16 13:00:00,306.67,307.63,306.67,307.26,8080.0,306.67,307.63,306.67,307.26,8080.0
2018-10-16 13:05:00,306.89,306.89,305.77,306.0,3000.0,306.89,306.89,305.77,306.0,3000.0
2018-10-16 13:10:00,306.0,306.01,305.07,305.07,9090.0,306.0,306.01,305.07,305.07,9090.0
2018-10-16 13:15:00,305.14,307.12,304.91,305.83,38635.0,305.14,307.12,304.91,305.83,38635.0
2018-10-16 13:20:00,306.3,306.3,304.83,304.83,6395.0,306.3,306.3,304.83,304.83,6395.0
2018-10-16 13:25:00,304.81,305.08,304.19,305.0,6487.0,304.81,305.08,304.19,305.0,6487.0
2018-10-16 13:30:00,305.0,305.85,305.0,305.05,7430.0,305.0,305.85,305.0,305.05,7430.0
2018-10-16 13:35:00,305.46,305.78,305.35,305.48,2500.0,305.46,305.78,305.35,305.48,2500.0
2018-10-16 13:40:00,305.7,305.7,304.77,304.79,7513.0,305.7,305.7,304.77,304.79,7513.0
2018-10-16 13:45:00,304.77,306.0,304.77,305.48,15689.0,304.77,306.0,304.77,305.48,15689.0
2018-10-16 13:50:00,305.31,305.99,305.3,305.43,15803.0,305.31,305.99,305.3,305.43,15803.0
2018-10-16 13:55:00,305.58,306.3,304.5,305.69,15172.0,305.58,306.3,304.5,305.69,15172.0
2018-10-16 14:00:00,305.93,306.3,305.65,306.12,20522.0,305.93,306.3,305.65,306.12,20522.0
2018-10-16 14:05:00,306.16,306.3,305.56,306.3,7767.0,306.16,306.3,305.56,306.3,7767.0
2018-10-16 14:10:00,306.29,306.3,305.83,306.0,1800.0,306.29,306.3,305.83,306.0,1800.0
2018-10-16 14:15:00,305.98,306.01,305.48,305.55,5100.0,305.98,306.01,305.48,305.55,5100.0
2018-10-16 14:20:00,305.56,305.87,305.01,305.18,3724.0,305.56,305.87,305.01,305.18,3724.0
2018-10-16 14:25:00,305.08,305.57,305.01,305.41,2300.0,305.08,305.57,305.01,305.41,2300.0
2018-10-16 14:30:00,305.52,306.3,305.52,306.19,1800.0,305.52,306.3,305.52,306.19,1800.0
2018-10-16 14:35:00,306.1,307.61,306.1,306.98,16373.0,306.1,307.61,306.1,306.98,16373.0
2018-10-16 14:40:00,306.78,308.82,306.78,308.41,4056.0,306.78,308.82,306.78,308.41,4056.0
2018-10-16 14:45:00,308.33,308.68,307.98,308.42,5248.0,308.33,308.68,307.98,308.42,5248.0
2018-10-16 14:50:00,308.67,308.68,307.21,308.26,5480.0,308.67,308.68,307.21,308.26,5480.0
2018-10-16 14:55:00,308.4,308.4,307.82,308.1,1600.0,308.4,308.4,307.82,308.1,1600.0
2018-10-16 15:00:00,308.37,308.37,306.86,306.99,7024.0,308.37,308.37,306.86,306.99,7024.0
2018-10-16 15:05:00,306.65,308.32,306.65,308.31,10555.0,306.65,308.32,306.65,308.31,10555.0
2018-10-16 15:10:00,308.31,308.31,307.49,308.0,5661.0,308.31,308.31,307.49,308.0,5661.0
2018-10-16 15:15:00,308.15,309.12,307.91,309.0,3259.0,308.15,309.12,307.91,309.0,3259.0
2018-10-16 15:20:00,309.09,309.3,307.93,308.32,21628.0,309.09,309.3,307.93,308.32,21628.0
2018-10-16 15:25:00,308.39,308.4,307.6,307.78,15241.0,308.39,308.4,307.6,307.78,15241.0
2018-10-16 15:30:00,307.81,308.48,307.36,308.01,7127.0,307.81,308.48,307.36,308.01,7127.0
2018-10-16 15:35:00,308.03,308.18,307.36,307.99,5157.0,308.03,308.18,307.36,307.99,5157.0
2018-10-16 15:40:00,307.99,308.4,307.12,307.54,12868.0,307.99,308.4,307.12,307.54,12868.0
2018-10-16 15:45:00,307.58,307.86,307.2,307.8,8881.0,307.58,307.86,307.2,307.8,8881.0
2018-10-16 15:50:00,308.33,309.22,307.62,309.22,17992.0,308.33,309.22,307.62,309.22,17992.0
2018-10-16 15:55:00,309.0,309.17,308.18,308.52,26042.0,309.0,309.17,308.18,308.52,26042.0
2018-10-17 09:30:00,307.91,308.02,306.77,307.84,3664.0,307.91,308.02,306.77,307.84,3664.0
2018-10-17 09:35:00,308.06,308.06,304.69,304.74,6713.0,308.06,308.06,304.69,304.74,6713.0
2018-10-17 09:40:00,305.81,306.73,305.31,306.73,1400.0,305.81,306.73,305.31,306.73,1400.0
2018-10-17 09:45:00,306.74,308.64,306.07,307.3,3412.0,306.74,308.64,306.07,307.3,3412.0
2018-10-17 09:50:00,307.23,307.89,306.96,307.89,3180.0,307.23,307.89,306.96,307.89,3180.0
2018-10-17 09:55:00,308.89,311.34,308.88,311.06,2933.0,308.89,311.34,308.88,311.06,2933.0
2018-10-17 10:00:00,310.78,312.1,310.5,311.23,2750.0,310.78,312.1,310.5,311.23,2750.0
2018-10-17 10:05:00,312.12,312.49,311.11,312.11,10100.0,312.12,312.49,311.11,312.11,10100.0
2018-10-17 10:10:00,312.74,313.67,312.48,312.74,4800.0,312.74,313.67,312.48,312.74,4800.0
2018-10-17 10:15:00,313.08,313.74,313.0,313.13,4114.0,313.08,313.74,313.0,313.13,4114.0
2018-10-17 10:20:00,313.05,313.58,309.51,310.15,9150.0,313.05,313.58,309.51,310.15,9150.0
2018-10-17 10:25:00,310.03,311.23,310.03,311.23,5251.0,310.03,311.23,310.03,311.23,5251.0
2018-10-17 10:30:00,310.87,312.39,310.87,311.66,2783.0,310.87,312.39,310.87,311.66,2783.0
2018-10-17 10:35:00,311.43,311.43,309.6,310.3,4383.0,311.43,311.43,309.6,310.3,4383.0
2018-10-17 10:40:00,309.45,309.56,307.66,308.91,13295.0,309.45,309.56,307.66,308.91,13295.0
2018-10-17 10:45:00,308.32,308.7,307.03,308.25,5853.0,308.32,308.7,307.03,308.25,5853.0
2018-10-17 10:50:00,308.31,310.8,308.3,310.79,5700.0,308.31,310.8,308.3,310.79,5700.0
2018-10-17 10:55:00,310.79,311.05,309.96,309.97,2982.0,310.79,311.05,309.96,309.97,2982.0
2018-10-17 11:00:00,309.97,311.31,309.96,311.07,2100.0,309.97,311.31,309.96,311.07,2100.0
2018-10-17 11:05:00,311.06,312.35,311.03,311.94,3700.0,311.06,312.35,311.03,311.94,3700.0
2018-10-17 11:10:00,312.28,312.52,310.33,311.3,9127.0,312.28,312.52,310.33,311.3,9127.0
2018-10-17 11:15:00,311.48,311.84,311.38,311.82,3431.0,311.48,311.84,311.38,311.82,3431.0
2018-10-17 11:20:00,311.81,311.82,310.36,310.54,2911.0,311.81,311.82,310.36,310.54,2911.0
2018-10-17 11:25:00,310.36,310.36,309.37,309.94,5270.0,310.36,310.36,309.37,309.94,5270.0
2018-10-17 11:30:00,309.94,310.61,308.35,308.35,4500.0,309.94,310.61,308.35,308.35,4500.0
2018-10-17 11:35:00,308.16,309.55,307.82,309.4,2900.0,308.16,309.55,307.82,309.4,2900.0
2018-10-17 11:40:00,309.09,311.67,309.08,311.47,4800.0,309.09,311.67,309.08,311.47,4800.0
2018-10-17 11:45:00,311.54,312.09,311.54,312.09,700.0,311.54,312.09,311.54,312.09,700.0
2018-10-17 11:50:00,311.99,312.53,311.57,312.53,1799.0,311.99,312.53,311.57,312.53,1799.0
2018-10-17 11:55:00,312.05,312.85,312.04,312.73,1556.0,312.05,312.85,312.04,312.73,1556.0
2018-10-17 12:00:00,312.5,313.33,312.18,312.89,2800.0,312.5,313.33,312.18,312.89,2800.0
2018-10-17 12:05:00,312.53,313.68,312.53,313.68,800.0,312.53,313.68,312.53,313.68,800.0
2018-10-17 12:10:00,313.59,313.98,312.02,312.47,4738.0,313.59,313.98,312.02,312.47,4738.0
2018-10-17 12:15:00,312.88,314.46,312.73,314.03,3366.0,312.88,314.46,312.73,314.03,3366.0
2018-10-17 12:20:00,314.05,314.8,313.98,314.66,2950.0,314.05,314.8,313.98,314.66,2950.0
2018-10-17 12:25:00,315.0,315.36,313.67,314.71,4155.0,315.0,315.36,313.67,314.71,4155.0
2018-10-17 12:30:00,314.67,315.46,314.65,315.0,3400.0,314.67,315.46,314.65,315.0,3400.0
2018-10-17 12:35:00,314.84,315.58,314.67,314.93,2200.0,314.84,315.58,314.67,314.93,2200.0
2018-10-17 12:40:00,315.0,315.93,314.99,315.51,1638.0,315.0,315.93,314.99,315.51,1638.0
2018-10-17 12:45:00,315.47,315.47,314.74,315.09,1600.0,315.47,315.47,314.74,315.09,1600.0
2018-10-17 12:50:00,315.01,316.68,315.01,316.23,7816.0,315.01,316.68,315.01,316.23,7816.0
2018-10-17 12:55:00,316.42,317.53,315.98,316.87,15880.0,316.42,317.53,315.98,316.87,15880.0
2018-10-17 13:00:00,317.23,317.67,316.93,317.63,2388.0,317.23,317.67,316.93,317.63,2388.0
2018-10-17 13:05:00,317.63,317.93,317.4,317.53,1534.0,317.63,317.93,317.4,317.53,1534.0
2018-10-17 13:10:00,317.44,318.59,317.44,318.45,2310.0,317.44,318.59,317.44,318.45,2310.0
2018-10-17 13:15:00,318.46,319.02,317.7,317.7,2500.0,318.46,319.02,317.7,317.7,2500.0
2018-10-17 13:20:00,317.72,318.6,317.71,318.6,1000.0,317.72,318.6,317.71,318.6,1000.0
2018-10-17 13:25:00,318.61,318.63,317.49,318.05,1560.0,318.61,318.63,317.49,318.05,1560.0
2018-10-17 13:30:00,317.74,318.18,316.89,318.18,2050.0,317.74,318.18,316.89,318.18,2050.0
2018-10-17 13:35:00,318.15,319.03,317.88,318.18,2406.0,318.15,319.03,317.88,318.18,2406.0
2018-10-17 13:40:00,318.75,318.75,318.07,318.07,1900.0,318.75,318.75,318.07,318.07,1900.0
2018-10-17 13:45:00,318.53,318.72,317.97,318.12,7073.0,318.53,318.72,317.97,318.12,7073.0
2018-10-17 13:50:00,318.11,318.11,317.95,317.96,900.0,318.11,318.11,317.95,317.96,900.0
2018-10-17 13:55:00,317.95,318.03,317.23,317.23,3900.0,317.95,318.03,317.23,317.23,3900.0
2018-10-17 14:00:00,317.19,317.33,316.35,317.12,1500.0,317.19,317.33,316.35,317.12,1500.0
2018-10-17 14:05:00,317.16,317.6,316.7,316.91,3956.0,317.16,317.6,316.7,316.91,3956.0
2018-10-17 14:10:00,316.38,316.38,314.72,314.72,2400.0,316.38,316.38,314.72,314.72,2400.0
2018-10-17 14:15:00,314.18,314.94,313.57,314.55,10247.0,314.18,314.94,313.57,314.55,10247.0
2018-10-17 14:20:00,314.55,314.55,312.75,314.1,5510.0,314.55,314.55,312.75,314.1,5510.0
2018-10-17 14:25:00,314.12,314.67,313.8,313.89,1600.0,314.12,314.67,313.8,313.89,1600.0
2018-10-17 14:30:00,313.59,314.65,313.59,314.2,5374.0,313.59,314.65,313.59,314.2,5374.0
2018-10-17 14:35:00,314.4,314.6,314.07,314.5,4810.0,314.4,314.6,314.07,314.5,4810.0
2018-10-17 14:40:00,314.44,316.0,314.44,315.48,1995.0,314.44,316.0,314.44,315.48,1995.0
2018-10-17 14:45:00,315.5,316.66,315.49,316.16,1533.0,315.5,316.66,315.49,316.16,1533.0
2018-10-17 14:50:00,316.66,316.66,315.29,315.97,4300.0,316.66,316.66,315.29,315.97,4300.0
2018-10-17 14:55:00,315.78,315.92,315.49,315.91,5300.0,315.78,315.92,315.49,315.91,5300.0
2018-10-17 15:00:00,315.82,315.84,314.48,314.61,5552.0,315.82,315.84,314.48,314.61,5552.0
2018-10-17 15:05:00,314.8,314.82,314.03,314.03,8175.0,314.8,314.82,314.03,314.03,8175.0
2018-10-17 15:10:00,314.06,314.4,313.63,314.34,3982.0,314.06,314.4,313.63,314.34,3982.0
2018-10-17 15:15:00,314.37,314.46,313.42,314.4,5320.0,314.37,314.46,313.42,314.4,5320.0
2018-10-17 15:20:00,314.31,315.13,314.31,315.13,4944.0,314.31,315.13,314.31,315.13,4944.0
2018-10-17 15:25:00,314.99,315.7,314.99,315.41,1628.0,314.99,315.7,314.99,315.41,1628.0
2018-10-17 15:30:00,315.66,315.68,314.23,314.69,8347.0,315.66,315.68,314.23,314.69,8347.0
2018-10-17 15:35:00,314.89,315.02,313.32,313.36,5137.0,314.89,315.02,313.32,313.36,5137.0
2018-10-17 15:40:00,313.31,313.98,312.14,312.14,6380.0,313.31,313.98,312.14,312.14,6380.0
2018-10-17 15:45:00,312.13,313.3,311.42,311.95,20928.0,312.13,313.3,311.42,311.95,20928.0
2018-10-17 15:50:00,312.17,312.83,311.79,312.69,24073.0,312.17,312.83,311.79,312.69,24073.0
2018-10-17 15:55:00,312.52,314.13,312.37,313.31,14042.0,312.52,314.13,312.37,313.31,14042.0
2018-10-18 09:30:00,313.18,317.25,308.05,308.05,8152.0,313.18,317.25,308.05,308.05,8152.0
2018-10-18 09:35:00,309.86,311.7,308.0,311.69,1340.0,309.86,311.7,308.0,311.69,1340.0
2018-10-18 09:40:00,307.78,308.62,306.0,306.56,6097.0,307.78,308.62,306.0,306.56,6097.0
2018-10-18 09:45:00,306.0,306.57,305.18,306.25,3100.0,306.0,306.57,305.18,306.25,3100.0
2018-10-18 09:50:00,306.67,307.74,306.09,307.35,4428.0,306.67,307.74,306.09,307.35,4428.0
2018-10-18 09:55:00,307.02,307.56,306.2,307.56,2276.0,307.02,307.56,306.2,307.56,2276.0
2018-10-18 10:00:00,306.67,306.81,306.12,306.81,900.0,306.67,306.81,306.12,306.81,900.0
2018-10-18 10:05:00,305.72,306.25,305.43,305.44,2203.0,305.72,306.25,305.43,305.44,2203.0
2018-10-18 10:10:00,305.31,305.51,304.15,305.25,24391.0,305.31,305.51,304.15,305.25,24391.0
2018-10-18 10:15:00,305.43,306.16,304.61,305.98,16079.0,305.43,306.16,304.61,305.98,16079.0
2018-10-18 10:20:00,305.97,306.71,305.67,305.91,4600.0,305.97,306.71,305.67,305.91,4600.0
2018-10-18 10:25:00,305.59,305.81,304.9,305.62,3200.0,305.59,305.81,304.9,305.62,3200.0
2018-10-18 10:30:00,305.69,306.0,305.49,305.85,4800.0,305.69,306.0,305.49,305.85,4800.0
2018-10-18 10:35:00,306.08,307.75,306.08,307.49,4600.0,306.08,307.75,306.08,307.49,4600.0
2018-10-18 10:40:00,307.96,308.26,305.96,306.11,7820.0,307.96,308.26,305.96,306.11,7820.0
2018-10-18 10:45:00,306.1,306.75,306.01,306.75,6098.0,306.1,306.75,306.01,306.75,6098.0
2018-10-18 10:50:00,307.07,307.22,306.02,306.02,3500.0,307.07,307.22,306.02,306.02,3500.0
2018-10-18 10:55:00,306.58,307.66,306.58,307.4,4000.0,306.58,307.66,306.58,307.4,4000.0
2018-10-18 11:00:00,307.29,307.4,306.38,306.59,4019.0,307.29,307.4,306.38,306.59,4019.0
2018-10-18 11:05:00,306.54,306.77,305.95,306.22,4640.0,306.54,306.77,305.95,306.22,4640.0
2018-10-18 11:10:00,306.13,306.45,305.32,305.37,4519.0,306.13,306.45,305.32,305.37,4519.0
2018-10-18 11:15:00,305.41,305.71,304.6,304.61,8641.0,305.41,305.71,304.6,304.61,8641.0
2018-10-18 11:20:00,304.61,304.61,302.2,302.34,5100.0,304.61,304.61,302.2,302.34,5100.0
2018-10-18 11:25:00,302.39,303.08,301.83,302.56,7071.0,302.39,303.08,301.83,302.56,7071.0
2018-10-18 11:30:00,302.94,303.46,302.69,302.69,1200.0,302.94,303.46,302.69,302.69,1200.0
2018-10-18 11:35:00,302.82,303.24,302.8,303.24,2800.0,302.82,303.24,302.8,303.24,2800.0
2018-10-18 11:40:00,303.64,304.23,302.5,303.16,4490.0,303.64,304.23,302.5,303.16,4490.0
2018-10-18 11:45:00,303.09,303.1,301.24,301.24,3903.0,303.09,303.1,301.24,301.24,3903.0
2018-10-18 11:50:00,301.0,301.18,299.31,299.94,8863.0,301.0,301.18,299.31,299.94,8863.0
2018-10-18 11:55:00,299.93,300.34,299.45,300.29,1799.0,299.93,300.34,299.45,300.29,1799.0
2018-10-18 12:00:00,300.57,300.72,299.57,300.27,1013.0,300.57,300.72,299.57,300.27,1013.0
2018-10-18 12:05:00,300.49,301.21,299.81,300.94,2600.0,300.49,301.21,299.81,300.94,2600.0
2018-10-18 12:10:00,301.23,301.23,300.2,300.73,2329.0,301.23,301.23,300.2,300.73,2329.0
2018-10-18 12:15:00,300.71,300.71,299.58,300.42,3580.0,300.71,300.71,299.58,300.42,3580.0
2018-10-18 12:20:00,300.23,302.23,300.0,302.23,1291.0,300.23,302.23,300.0,302.23,1291.0
2018-10-18 12:25:00,302.83,303.18,302.41,302.5,2334.0,302.83,303.18,302.41,302.5,2334.0
2018-10-18 12:30:00,302.0,303.13,302.0,303.13,1000.0,302.0,303.13,302.0,303.13,1000.0
2018-10-18 12:35:00,302.84,302.84,302.83,302.84,100.0,302.84,302.84,302.83,302.84,100.0
2018-10-18 12:40:00,303.43,303.97,302.95,303.97,1196.0,303.43,303.97,302.95,303.97,1196.0
2018-10-18 12:45:00,303.3,303.4,302.96,303.39,4711.0,303.3,303.4,302.96,303.39,4711.0
2018-10-18 12:50:00,303.38,303.68,303.22,303.68,900.0,303.38,303.68,303.22,303.68,900.0
2018-10-18 12:55:00,303.5,303.51,303.27,303.27,400.0,303.5,303.51,303.27,303.27,400.0
2018-10-18 13:00:00,303.51,303.89,303.08,303.89,928.0,303.51,303.89,303.08,303.89,928.0
2018-10-18 13:05:00,303.41,303.77,303.08,303.72,4339.0,303.41,303.77,303.08,303.72,4339.0
2018-10-18 13:10:00,303.41,303.8,302.67,303.45,4100.0,303.41,303.8,302.67,303.45,4100.0
2018-10-18 13:15:00,303.26,303.71,303.08,303.09,3823.0,303.26,303.71,303.08,303.09,3823.0
2018-10-18 13:20:00,303.41,303.98,302.12,302.14,10800.0,303.41,303.98,302.12,302.14,10800.0
2018-10-18 13:25:00,302.19,302.21,301.86,301.98,1907.0,302.19,302.21,301.86,301.98,1907.0
2018-10-18 13:30:00,302.25,302.25,301.15,301.57,2230.0,302.25,302.25,301.15,301.57,2230.0
2018-10-18 13:35:00,301.3,301.3,300.62,300.89,3110.0,301.3,301.3,300.62,300.89,3110.0
2018-10-18 13:40:00,301.25,301.44,300.35,300.35,900.0,301.25,301.44,300.35,300.35,900.0
2018-10-18 13:45:00,300.65,301.19,300.65,301.0,800.0,300.65,301.19,300.65,301.0,800.0
2018-10-18 13:50:00,301.55,301.55,301.54,301.55,100.0,301.55,301.55,301.54,301.55,100.0
2018-10-18 13:55:00,301.25,301.73,301.25,301.56,1200.0,301.25,301.73,301.25,301.56,1200.0
2018-10-18 14:00:00,301.56,301.87,301.39,301.43,3754.0,301.56,301.87,301.39,301.43,3754.0
2018-10-18 14:05:00,301.54,301.56,300.89,301.56,1406.0,301.54,301.56,300.89,301.56,1406.0
2018-10-18 14:10:00,301.19,301.58,300.67,300.94,5863.0,301.19,301.58,300.67,300.94,5863.0
2018-10-18 14:15:00,300.62,300.62,299.92,299.92,1040.0,300.62,300.62,299.92,299.92,1040.0
2018-10-18 14:20:00,300.01,300.27,299.68,300.26,1200.0,300.01,300.27,299.68,300.26,1200.0
2018-10-18 14:25:00,300.89,300.89,299.95,300.3,1834.0,300.89,300.89,299.95,300.3,1834.0
2018-10-18 14:30:00,300.4,301.3,299.54,301.3,3999.0,300.4,301.3,299.54,301.3,3999.0
2018-10-18 14:35:00,301.4,301.55,299.79,300.01,6162.0,301.4,301.55,299.79,300.01,6162.0
2018-10-18 14:40:00,299.56,300.88,299.56,300.76,6409.0,299.56,300.88,299.56,300.76,6409.0
2018-10-18 14:45:00,300.16,300.76,299.75,300.14,10745.0,300.16,300.76,299.75,300.14,10745.0
2018-10-18 14:50:00,300.13,301.01,299.78,300.97,7562.0,300.13,301.01,299.78,300.97,7562.0
2018-10-18 14:55:00,301.39,301.81,300.64,300.68,11809.0,301.39,301.81,300.64,300.68,11809.0
2018-10-18 15:00:00,300.66,301.02,300.0,300.0,1660.0,300.66,301.02,300.0,300.0,1660.0
2018-10-18 15:05:00,299.57,299.57,298.51,298.79,2611.0,299.57,299.57,298.51,298.79,2611.0
2018-10-18 15:10:00,298.89,299.41,298.89,299.06,3300.0,298.89,299.41,298.89,299.06,3300.0
2018-10-18 15:15:00,299.24,299.55,298.79,298.79,7400.0,299.24,299.55,298.79,298.79,7400.0
2018-10-18 15:20:00,298.5,298.73,297.72,298.11,1950.0,298.5,298.73,297.72,298.11,1950.0
2018-10-18 15:25:00,298.07,298.62,297.9,298.5,3188.0,298.07,298.62,297.9,298.5,3188.0
2018-10-18 15:30:00,298.02,298.2,297.37,297.37,3253.0,298.02,298.2,297.37,297.37,3253.0
2018-10-18 15:35:00,297.33,297.43,297.0,297.16,5919.0,297.33,297.43,297.0,297.16,5919.0
2018-10-18 15:40:00,297.16,299.6,297.15,299.38,22937.0,297.16,299.6,297.15,299.38,22937.0
2018-10-18 15:45:00,299.57,299.63,298.52,299.5,10428.0,299.57,299.63,298.52,299.5,10428.0
2018-10-18 15:50:00,299.34,299.43,298.37,298.45,11970.0,299.34,299.43,298.37,298.45,11970.0
2018-10-18 15:55:00,298.59,299.2,298.48,298.76,16959.0,298.59,299.2,298.48,298.76,16959.0
2018-10-19 09:30:00,300.92,304.82,300.92,304.14,13447.0,300.92,304.82,300.92,304.14,13447.0
2018-10-19 09:35:00,303.99,305.0,303.99,305.0,1771.0,303.99,305.0,303.99,305.0,1771.0
2018-10-19 09:40:00,304.7,304.7,304.7,304.7,100.0,304.7,304.7,304.7,304.7,100.0
2018-10-19 09:45:00,305.4,307.24,305.24,306.73,5100.0,305.4,307.24,305.24,306.73,5100.0
2018-10-19 09:50:00,307.2,308.98,307.2,308.98,7661.0,307.2,308.98,307.2,308.98,7661.0
2018-10-19 09:55:00,308.51,312.14,308.32,309.74,20005.0,308.51,312.14,308.32,309.74,20005.0
2018-10-19 10:00:00,309.74,310.75,309.69,310.75,2300.0,309.74,310.75,309.69,310.75,2300.0
2018-10-19 10:05:00,310.76,311.31,309.44,310.01,11771.0,310.76,311.31,309.44,310.01,11771.0
2018-10-19 10:10:00,310.1,310.32,309.06,309.95,9894.0,310.1,310.32,309.06,309.95,9894.0
2018-10-19 10:15:00,309.91,310.15,308.51,308.51,1961.0,309.91,310.15,308.51,308.51,1961.0
2018-10-19 10:20:00,309.14,309.14,305.73,307.75,10316.0,309.14,309.14,305.73,307.75,10316.0
2018-10-19 10:25:00,307.75,308.65,307.29,307.29,4015.0,307.75,308.65,307.29,307.29,4015.0
2018-10-19 10:30:00,308.06,308.61,306.6,308.15,5829.0,308.06,308.61,306.6,308.15,5829.0
2018-10-19 10:35:00,307.71,308.12,306.55,307.56,3050.0,307.71,308.12,306.55,307.56,3050.0
2018-10-19 10:40:00,307.02,307.02,307.01,307.01,500.0,307.02,307.02,307.01,307.01,500.0
2018-10-19 10:45:00,306.38,306.42,305.81,305.85,2400.0,306.38,306.42,305.81,305.85,2400.0
2018-10-19 10:50:00,305.71,307.22,305.65,306.57,2895.0,305.71,307.22,305.65,306.57,2895.0
2018-10-19 10:55:00,307.21,307.24,306.66,306.94,1400.0,307.21,307.24,306.66,306.94,1400.0
2018-10-19 11:00:00,307.46,308.27,307.42,307.42,4679.0,307.46,308.27,307.42,307.42,4679.0
2018-10-19 11:05:00,307.68,308.31,307.66,308.31,800.0,307.68,308.31,307.66,308.31,800.0
2018-10-19 11:10:00,308.58,309.8,308.57,308.72,3635.0,308.58,309.8,308.57,308.72,3635.0
2018-10-19 11:15:00,308.6,308.6,306.75,306.75,2635.0,308.6,308.6,306.75,306.75,2635.0
2018-10-19 11:20:00,306.7,306.98,305.84,306.35,5025.0,306.7,306.98,305.84,306.35,5025.0
2018-10-19 11:25:00,305.93,306.61,305.07,305.31,4145.0,305.93,306.61,305.07,305.31,4145.0
2018-10-19 11:30:00,305.75,306.1,305.75,305.94,450.0,305.75,306.1,305.75,305.94,450.0
2018-10-19 11:35:00,305.87,306.62,305.61,305.63,3289.0,305.87,306.62,305.61,305.63,3289.0
2018-10-19 11:40:00,305.3,305.61,303.41,304.07,3357.0,305.3,305.61,303.41,304.07,3357.0
2018-10-19 11:45:00,303.4,305.64,303.4,305.64,2200.0,303.4,305.64,303.4,305.64,2200.0
2018-10-19 11:50:00,304.89,304.89,303.44,303.44,1950.0,304.89,304.89,303.44,303.44,1950.0
2018-10-19 11:55:00,303.76,304.49,303.11,303.93,2000.0,303.76,304.49,303.11,303.93,2000.0
2018-10-19 12:00:00,304.43,304.85,303.51,303.68,2200.0,304.43,304.85,303.51,303.68,2200.0
2018-10-19 12:05:00,303.83,304.09,302.91,303.22,1300.0,303.83,304.09,302.91,303.22,1300.0
2018-10-19 12:10:00,303.08,303.8,302.67,302.84,7740.0,303.08,303.8,302.67,302.84,7740.0
2018-10-19 12:15:00,302.61,303.01,301.55,301.82,5848.0,302.61,303.01,301.55,301.82,5848.0
2018-10-19 12:20:00,301.82,302.0,301.0,301.2,1825.0,301.82,302.0,301.0,301.2,1825.0
2018-10-19 12:25:00,300.92,301.57,299.67,301.56,7910.0,300.92,301.57,299.67,301.56,7910.0
2018-10-19 12:30:00,300.71,300.76,298.89,299.83,5811.0,300.71,300.76,298.89,299.83,5811.0
2018-10-19 12:35:00,299.37,300.1,298.78,299.16,3000.0,299.37,300.1,298.78,299.16,3000.0
2018-10-19 12:40:00,299.0,301.15,298.91,301.12,5769.0,299.0,301.15,298.91,301.12,5769.0
2018-10-19 12:45:00,300.86,301.35,300.37,300.97,1869.0,300.86,301.35,300.37,300.97,1869.0
2018-10-19 12:50:00,300.97,301.82,300.97,301.82,300.0,300.97,301.82,300.97,301.82,300.0
2018-10-19 12:55:00,302.6,302.6,302.17,302.18,400.0,302.6,302.6,302.17,302.18,400.0
2018-10-19 13:00:00,301.82,301.82,301.15,301.65,1040.0,301.82,301.82,301.15,301.65,1040.0
2018-10-19 13:05:00,301.19,301.62,300.4,300.41,1690.0,301.19,301.62,300.4,300.41,1690.0
2018-10-19 13:10:00,300.8,302.62,300.75,302.62,1964.0,300.8,302.62,300.75,302.62,1964.0
2018-10-19 13:15:00,302.29,303.46,302.28,302.9,2770.0,302.29,303.46,302.28,302.9,2770.0
2018-10-19 13:20:00,303.18,304.23,303.14,303.76,2345.0,303.18,304.23,303.14,303.76,2345.0
2018-10-19 13:25:00,303.79,304.03,302.8,303.38,4940.0,303.79,304.03,302.8,303.38,4940.0
2018-10-19 13:30:00,303.43,304.16,303.38,303.74,1300.0,303.43,304.16,303.38,303.74,1300.0
2018-10-19 13:35:00,304.15,304.15,303.71,303.72,400.0,304.15,304.15,303.71,303.72,400.0
2018-10-19 13:40:00,303.59,303.69,302.84,302.9,3138.0,303.59,303.69,302.84,302.9,3138.0
2018-10-19 13:45:00,302.62,303.26,302.32,303.22,1500.0,302.62,303.26,302.32,303.22,1500.0
2018-10-19 13:50:00,302.58,302.7,302.25,302.25,1048.0,302.58,302.7,302.25,302.25,1048.0
2018-10-19 13:55:00,301.92,301.92,301.42,301.54,1190.0,301.92,301.92,301.42,301.54,1190.0
2018-10-19 14:00:00,301.19,301.56,301.02,301.03,3935.0,301.19,301.56,301.02,301.03,3935.0
2018-10-19 14:05:00,301.53,301.69,300.45,301.49,4492.0,301.53,301.69,300.45,301.49,4492.0
2018-10-19 14:10:00,301.72,302.24,301.37,301.65,1600.0,301.72,302.24,301.37,301.65,1600.0
2018-10-19 14:15:00,301.64,301.64,300.75,301.3,2585.0,301.64,301.64,300.75,301.3,2585.0
2018-10-19 14:20:00,301.02,303.03,301.02,303.03,2400.0,301.02,303.03,301.02,303.03,2400.0
2018-10-19 14:25:00,303.08,303.36,302.85,303.18,3084.0,303.08,303.36,302.85,303.18,3084.0
2018-10-19 14:30:00,303.22,304.38,303.0,303.55,3927.0,303.22,304.38,303.0,303.55,3927.0
2018-10-19 14:35:00,303.64,304.54,303.63,304.54,1114.0,303.64,304.54,303.63,304.54,1114.0
2018-10-19 14:40:00,304.16,304.69,303.7,304.2,1400.0,304.16,304.69,303.7,304.2,1400.0
2018-10-19 14:45:00,304.6,305.93,304.36,305.66,6238.0,304.6,305.93,304.36,305.66,6238.0
2018-10-19 14:50:00,305.8,306.67,305.35,305.69,5351.0,305.8,306.67,305.35,305.69,5351.0
2018-10-19 14:55:00,305.73,306.1,304.46,304.86,10749.0,305.73,306.1,304.46,304.86,10749.0
2018-10-19 15:00:00,304.83,304.85,302.98,303.84,5593.0,304.83,304.85,302.98,303.84,5593.0
2018-10-19 15:05:00,304.19,304.19,303.08,303.48,2200.0,304.19,304.19,303.08,303.48,2200.0
2018-10-19 15:10:00,303.48,303.8,303.14,303.29,2800.0,303.48,303.8,303.14,303.29,2800.0
2018-10-19 15:15:00,303.54,303.68,302.87,303.63,2449.0,303.54,303.68,302.87,303.63,2449.0
2018-10-19 15:20:00,303.57,304.42,302.25,302.28,4963.0,303.57,304.42,302.25,302.28,4963.0
2018-10-19 15:25:00,302.5,303.96,302.35,303.96,5123.0,302.5,303.96,302.35,303.96,5123.0
2018-10-19 15:30:00,303.72,304.05,303.29,303.29,1812.0,303.72,304.05,303.29,303.29,1812.0
2018-10-19 15:35:00,302.91,303.76,302.88,303.36,4165.0,302.91,303.76,302.88,303.36,4165.0
2018-10-19 15:40:00,303.16,303.22,302.29,303.2,5117.0,303.16,303.22,302.29,303.2,5117.0
2018-10-19 15:45:00,303.29,303.67,302.82,303.05,3788.0,303.29,303.67,302.82,303.05,3788.0
2018-10-19 15:50:00,302.9,303.43,302.84,302.89,5446.0,302.9,303.43,302.84,302.89,5446.0
2018-10-19 15:55:00,302.64,302.69,301.8,301.8,17462.0,302.64,302.69,301.8,301.8,17462.0
2018-10-22 09:30:00,305.99,308.95,305.99,306.86,6194.0,305.99,308.95,305.99,306.86,6194.0
2018-10-22 09:35:00,306.5,307.12,304.73,305.67,3425.0,306.5,307.12,304.73,305.67,3425.0
2018-10-22 09:40:00,306.38,306.38,305.0,305.91,1400.0,306.38,306.38,305.0,305.91,1400.0
2018-10-22 09:45:00,306.0,306.2,304.73,305.43,2250.0,306.0,306.2,304.73,305.43,2250.0
2018-10-22 09:50:00,304.45,304.71,302.88,303.44,2105.0,304.45,304.71,302.88,303.44,2105.0
2018-10-22 09:55:00,302.88,303.76,301.95,303.76,2200.0,302.88,303.76,301.95,303.76,2200.0
2018-10-22 10:00:00,303.5,305.11,303.49,304.93,6583.0,303.5,305.11,303.49,304.93,6583.0
2018-10-22 10:05:00,304.38,304.85,304.27,304.77,900.0,304.38,304.85,304.27,304.77,900.0
2018-10-22 10:10:00,305.34,306.02,304.83,305.35,8551.0,305.34,306.02,304.83,305.35,8551.0
2018-10-22 10:15:00,305.01,305.01,304.72,304.72,400.0,305.01,305.01,304.72,304.72,400.0
2018-10-22 10:20:00,304.67,304.79,303.35,304.74,3419.0,304.67,304.79,303.35,304.74,3419.0
2018-10-22 10:25:00,305.0,306.69,305.0,306.03,12243.0,305.0,306.69,305.0,306.03,12243.0
2018-10-22 10:30:00,305.9,307.25,305.29,307.25,3585.0,305.9,307.25,305.29,307.25,3585.0
2018-10-22 10:35:00,306.97,308.54,306.75,308.53,5875.0,306.97,308.54,306.75,308.53,5875.0
2018-10-22 10:40:00,308.74,312.0,308.65,311.87,14036.0,308.74,312.0,308.65,311.87,14036.0
2018-10-22 10:45:00,311.71,312.03,311.12,312.03,7900.0,311.71,312.03,311.12,312.03,7900.0
2018-10-22 10:50:00,311.9,314.9,311.62,313.55,17414.0,311.9,314.9,311.62,313.55,17414.0
2018-10-22 10:55:00,313.38,316.19,312.66,314.09,20596.0,313.38,316.19,312.66,314.09,20596.0
2018-10-22 11:00:00,313.74,314.02,312.05,313.37,12379.0,313.74,314.02,312.05,313.37,12379.0
2018-10-22 11:05:00,313.37,314.0,313.36,314.0,3830.0,313.37,314.0,313.36,314.0,3830.0
2018-10-22 11:10:00,313.08,313.08,309.36,310.92,6550.0,313.08,313.08,309.36,310.92,6550.0
2018-10-22 11:15:00,311.79,312.36,310.33,310.33,12324.0,311.79,312.36,310.33,310.33,12324.0
2018-10-22 11:20:00,310.79,311.34,310.33,310.8,4901.0,310.79,311.34,310.33,310.8,4901.0
2018-10-22 11:25:00,310.8,311.15,308.67,309.07,13099.0,310.8,311.15,308.67,309.07,13099.0
2018-10-22 11:30:00,308.76,310.01,308.46,309.0,4500.0,308.76,310.01,308.46,309.0,4500.0
2018-10-22 11:35:00,310.0,310.14,308.86,308.86,1600.0,310.0,310.14,308.86,308.86,1600.0
2018-10-22 11:40:00,308.83,310.03,308.59,310.03,1800.0,308.83,310.03,308.59,310.03,1800.0
2018-10-22 11:45:00,309.98,310.36,309.61,309.61,3000.0,309.98,310.36,309.61,309.61,3000.0
2018-10-22 11:50:00,308.75,308.76,306.47,306.47,1600.0,308.75,308.76,306.47,306.47,1600.0
2018-10-22 11:55:00,306.53,310.74,306.52,310.12,15500.0,306.53,310.74,306.52,310.12,15500.0
2018-10-22 12:00:00,310.33,311.01,309.24,309.58,12205.0,310.33,311.01,309.24,309.58,12205.0
2018-10-22 12:05:00,310.39,311.61,310.38,310.53,8647.0,310.39,311.61,310.38,310.53,8647.0
2018-10-22 12:10:00,310.01,310.2,309.0,309.25,758.0,310.01,310.2,309.0,309.25,758.0
2018-10-22 12:15:00,308.94,309.35,308.94,309.35,600.0,308.94,309.35,308.94,309.35,600.0
2018-10-22 12:20:00,309.36,309.36,309.13,309.13,300.0,309.36,309.36,309.13,309.13,300.0
2018-10-22 12:25:00,309.04,310.54,308.92,310.54,3500.0,309.04,310.54,308.92,310.54,3500.0
2018-10-22 12:30:00,310.89,311.44,310.4,311.44,5969.0,310.89,311.44,310.4,311.44,5969.0
2018-10-22 12:35:00,311.52,311.52,310.39,310.82,2463.0,311.52,311.52,310.39,310.82,2463.0
2018-10-22 12:40:00,311.57,311.57,311.01,311.54,305.0,311.57,311.57,311.01,311.54,305.0
2018-10-22 12:45:00,310.79,311.52,310.16,310.29,4152.0,310.79,311.52,310.16,310.29,4152.0
2018-10-22 12:50:00,310.34,311.02,310.34,310.47,1100.0,310.34,311.02,310.34,310.47,1100.0
2018-10-22 12:55:00,311.71,311.72,310.5,310.52,2050.0,311.71,311.72,310.5,310.52,2050.0
2018-10-22 13:00:00,310.34,310.74,310.08,310.45,3427.0,310.34,310.74,310.08,310.45,3427.0
2018-10-22 13:05:00,310.74,313.12,310.73,313.11,2500.0,310.74,313.12,310.73,313.11,2500.0
2018-10-22 13:10:00,312.14,312.58,311.78,312.38,3533.0,312.14,312.58,311.78,312.38,3533.0
2018-10-22 13:15:00,312.61,313.61,312.54,313.06,1200.0,312.61,313.61,312.54,313.06,1200.0
2018-10-22 13:20:00,312.89,313.08,312.18,312.67,1035.0,312.89,313.08,312.18,312.67,1035.0
2018-10-22 13:25:00,312.5,313.43,312.5,312.78,2490.0,312.5,313.43,312.5,312.78,2490.0
2018-10-22 13:30:00,313.43,313.96,312.64,313.96,3190.0,313.43,313.96,312.64,313.96,3190.0
2018-10-22 13:35:00,314.0,314.88,313.4,313.47,2861.0,314.0,314.88,313.4,313.47,2861.0
2018-10-22 13:40:00,313.47,313.47,313.47,313.47,0.0,313.47,313.47,313.47,313.47,0.0
2018-10-22 13:45:00,313.45,313.47,313.45,313.46,200.0,313.45,313.47,313.45,313.46,200.0
2018-10-22 13:50:00,313.34,313.34,312.2,312.93,3200.0,313.34,313.34,312.2,312.93,3200.0
2018-10-22 13:55:00,312.62,312.96,312.16,312.96,505.0,312.62,312.96,312.16,312.96,505.0
2018-10-22 14:00:00,312.48,312.9,312.48,312.64,400.0,312.48,312.9,312.48,312.64,400.0
2018-10-22 14:05:00,312.59,313.87,312.59,313.4,1900.0,312.59,313.87,312.59,313.4,1900.0
2018-10-22 14:10:00,314.0,314.31,313.24,313.65,2800.0,314.0,314.31,313.24,313.65,2800.0
2018-10-22 14:15:00,313.6,313.6,312.31,312.31,1500.0,313.6,313.6,312.31,312.31,1500.0
2018-10-22 14:20:00,312.63,313.55,312.63,313.38,1900.0,312.63,313.55,312.63,313.38,1900.0
2018-10-22 14:25:00,313.38,314.17,313.24,313.56,1566.0,313.38,314.17,313.24,313.56,1566.0
2018-10-22 14:30:00,313.51,313.9,313.4,313.63,1000.0,313.51,313.9,313.4,313.63,1000.0
2018-10-22 14:35:00,313.76,314.49,313.61,314.27,6800.0,313.76,314.49,313.61,314.27,6800.0
2018-10-22 14:40:00,313.84,313.89,313.39,313.39,1400.0,313.84,313.89,313.39,313.39,1400.0
2018-10-22 14:45:00,313.38,315.27,313.38,314.8,4650.0,313.38,315.27,313.38,314.8,4650.0
2018-10-22 14:50:00,314.86,315.0,314.16,314.96,6980.0,314.86,315.0,314.16,314.96,6980.0
2018-10-22 14:55:00,314.6,316.32,314.54,315.75,8298.0,314.6,316.32,314.54,315.75,8298.0
2018-10-22 15:00:00,315.04,317.61,315.04,317.37,4800.0,315.04,317.61,315.04,317.37,4800.0
2018-10-22 15:05:00,317.06,317.31,316.29,317.23,6402.0,317.06,317.31,316.29,317.23,6402.0
2018-10-22 15:10:00,317.03,318.14,314.84,314.84,12601.0,317.03,318.14,314.84,314.84,12601.0
2018-10-22 15:15:00,314.5,315.68,313.75,315.68,5395.0,314.5,315.68,313.75,315.68,5395.0
2018-10-22 15:20:00,315.69,316.36,315.37,316.0,3347.0,315.69,316.36,315.37,316.0,3347.0
2018-10-22 15:25:00,315.77,316.33,315.24,315.25,5530.0,315.77,316.33,315.24,315.25,5530.0
2018-10-22 15:30:00,315.24,315.24,314.37,314.56,5810.0,315.24,315.24,314.37,314.56,5810.0
2018-10-22 15:35:00,314.56,315.41,313.41,313.41,8200.0,314.56,315.41,313.41,313.41,8200.0
2018-10-22 15:40:00,313.51,313.78,312.59,313.11,9873.0,313.51,313.78,312.59,313.11,9873.0
2018-10-22 15:45:00,313.33,314.09,313.06,313.81,12613.0,313.33,314.09,313.06,313.81,12613.0
2018-10-22 15:50:00,313.46,314.01,313.08,313.68,13541.0,313.46,314.01,313.08,313.68,13541.0
2018-10-22 15:55:00,313.75,314.41,313.38,313.58,33147.0,313.75,314.41,313.38,313.58,33147.0
2018-10-23 09:30:00,303.02,306.11,301.02,302.33,11301.0,303.02,306.11,301.02,302.33,11301.0
2018-10-23 09:35:00,303.86,303.86,301.51,302.09,3700.0,303.86,303.86,301.51,302.09,3700.0
2018-10-23 09:40:00,302.0,303.42,301.01,302.42,5455.0,302.0,303.42,301.01,302.42,5455.0
2018-10-23 09:45:00,302.16,304.38,302.0,303.66,4815.0,302.16,304.38,302.0,303.66,4815.0
2018-10-23 09:50:00,303.45,304.0,300.25,300.25,15484.0,303.45,304.0,300.25,300.25,15484.0
2018-10-23 09:55:00,300.06,301.14,299.03,300.66,5190.0,300.06,301.14,299.03,300.66,5190.0
2018-10-23 10:00:00,300.63,300.63,296.5,296.78,4996.0,300.63,300.63,296.5,296.78,4996.0
2018-10-23 10:05:00,296.63,298.38,295.6,297.77,5431.0,296.63,298.38,295.6,297.77,5431.0
2018-10-23 10:10:00,298.96,299.12,296.39,296.4,6650.0,298.96,299.12,296.39,296.4,6650.0
2018-10-23 10:15:00,297.47,297.68,296.5,297.6,4668.0,297.47,297.68,296.5,297.6,4668.0
2018-10-23 10:20:00,298.05,298.49,297.03,298.26,2900.0,298.05,298.49,297.03,298.26,2900.0
2018-10-23 10:25:00,297.53,299.15,297.53,299.15,1439.0,297.53,299.15,297.53,299.15,1439.0
2018-10-23 10:30:00,299.09,299.09,298.01,298.44,2550.0,299.09,299.09,298.01,298.44,2550.0
2018-10-23 10:35:00,298.44,298.92,298.44,298.74,850.0,298.44,298.92,298.44,298.74,850.0
2018-10-23 10:40:00,299.06,299.64,298.5,299.31,2900.0,299.06,299.64,298.5,299.31,2900.0
2018-10-23 10:45:00,299.38,300.4,298.4,300.12,5100.0,299.38,300.4,298.4,300.12,5100.0
2018-10-23 10:50:00,300.39,300.39,298.94,298.94,2400.0,300.39,300.39,298.94,298.94,2400.0
2018-10-23 10:55:00,298.88,300.5,298.52,299.32,6850.0,298.88,300.5,298.52,299.32,6850.0
2018-10-23 11:00:00,299.42,300.5,299.42,300.31,2566.0,299.42,300.5,299.42,300.31,2566.0
2018-10-23 11:05:00,300.35,301.36,300.21,301.04,2200.0,300.35,301.36,300.21,301.04,2200.0
2018-10-23 11:10:00,301.18,303.14,301.04,303.09,8228.0,301.18,303.14,301.04,303.09,8228.0
2018-10-23 11:15:00,302.36,303.15,302.36,302.98,900.0,302.36,303.15,302.36,302.98,900.0
2018-10-23 11:20:00,303.21,303.21,303.11,303.12,500.0,303.21,303.21,303.11,303.12,500.0
2018-10-23 11:25:00,302.99,303.48,302.57,303.08,1000.0,302.99,303.48,302.57,303.08,1000.0
2018-10-23 11:30:00,302.88,302.89,302.09,302.15,2355.0,302.88,302.89,302.09,302.15,2355.0
2018-10-23 11:35:00,302.15,302.15,301.18,301.19,2650.0,302.15,302.15,301.18,301.19,2650.0
2018-10-23 11:40:00,301.14,301.67,300.21,301.53,3103.0,301.14,301.67,300.21,301.53,3103.0
2018-10-23 11:45:00,302.12,303.01,301.85,302.1,1490.0,302.12,303.01,301.85,302.1,1490.0
2018-10-23 11:50:00,302.0,302.25,301.09,301.09,800.0,302.0,302.25,301.09,301.09,800.0
2018-10-23 11:55:00,302.1,302.21,301.0,301.37,2680.0,302.1,302.21,301.0,301.37,2680.0
2018-10-23 12:00:00,301.51,302.71,301.43,302.41,2400.0,301.51,302.71,301.43,302.41,2400.0
2018-10-23 12:05:00,303.18,304.65,303.18,304.52,2480.0,303.18,304.65,303.18,304.52,2480.0
2018-10-23 12:10:00,304.4,304.4,304.39,304.4,300.0,304.4,304.4,304.39,304.4,300.0
2018-10-23 12:15:00,304.06,304.72,303.62,304.72,1900.0,304.06,304.72,303.62,304.72,1900.0
2018-10-23 12:20:00,305.19,306.05,304.86,305.68,1950.0,305.19,306.05,304.86,305.68,1950.0
2018-10-23 12:25:00,305.62,307.18,305.62,306.42,5511.0,305.62,307.18,305.62,306.42,5511.0
2018-10-23 12:30:00,306.92,308.27,306.91,308.27,2200.0,306.92,308.27,306.91,308.27,2200.0
2018-10-23 12:35:00,308.02,309.29,307.61,308.33,5250.0,308.02,309.29,307.61,308.33,5250.0
2018-10-23 12:40:00,308.73,309.38,308.52,309.34,1700.0,308.73,309.38,308.52,309.34,1700.0
2018-10-23 12:45:00,309.02,309.02,307.38,307.38,9443.0,309.02,309.02,307.38,307.38,9443.0
2018-10-23 12:50:00,307.36,307.37,306.29,306.41,1716.0,307.36,307.37,306.29,306.41,1716.0
2018-10-23 12:55:00,306.34,306.34,305.5,305.5,660.0,306.34,306.34,305.5,305.5,660.0
2018-10-23 13:00:00,304.91,307.38,304.69,307.01,5460.0,304.91,307.38,304.69,307.01,5460.0
2018-10-23 13:05:00,306.58,306.73,305.99,306.12,12810.0,306.58,306.73,305.99,306.12,12810.0
2018-10-23 13:10:00,305.71,306.0,304.86,305.46,3200.0,305.71,306.0,304.86,305.46,3200.0
2018-10-23 13:15:00,305.45,306.68,305.44,306.25,2660.0,305.45,306.68,305.44,306.25,2660.0
2018-10-23 13:20:00,306.63,307.2,305.89,306.41,13685.0,306.63,307.2,305.89,306.41,13685.0
2018-10-23 13:25:00,306.37,306.37,305.11,305.11,1100.0,306.37,306.37,305.11,305.11,1100.0
2018-10-23 13:30:00,304.82,305.83,304.75,305.0,2200.0,304.82,305.83,304.75,305.0,2200.0
2018-10-23 13:35:00,305.01,305.1,303.22,303.64,5040.0,305.01,305.1,303.22,303.64,5040.0
2018-10-23 13:40:00,303.98,304.31,303.43,303.93,1800.0,303.98,304.31,303.43,303.93,1800.0
2018-10-23 13:45:00,303.61,304.0,303.23,303.52,2888.0,303.61,304.0,303.23,303.52,2888.0
2018-10-23 13:50:00,303.57,304.0,303.53,303.61,6600.0,303.57,304.0,303.53,303.61,6600.0
2018-10-23 13:55:00,303.0,303.2,302.69,302.69,2146.0,303.0,303.2,302.69,302.69,2146.0
2018-10-23 14:00:00,302.85,303.17,302.49,303.02,6078.0,302.85,303.17,302.49,303.02,6078.0
2018-10-23 14:05:00,303.03,303.37,302.68,303.24,4200.0,303.03,303.37,302.68,303.24,4200.0
2018-10-23 14:10:00,302.99,303.96,302.99,303.56,6200.0,302.99,303.96,302.99,303.56,6200.0
2018-10-23 14:15:00,303.54,305.94,303.21,304.97,4757.0,303.54,305.94,303.21,304.97,4757.0
2018-10-23 14:20:00,305.26,305.6,304.46,305.1,7800.0,305.26,305.6,304.46,305.1,7800.0
2018-10-23 14:25:00,305.26,305.27,304.44,304.62,1800.0,305.26,305.27,304.44,304.62,1800.0
2018-10-23 14:30:00,304.49,304.97,304.48,304.81,3061.0,304.49,304.97,304.48,304.81,3061.0
2018-10-23 14:35:00,304.93,305.22,303.99,304.19,8500.0,304.93,305.22,303.99,304.19,8500.0
2018-10-23 14:40:00,304.23,304.29,303.36,303.55,4400.0,304.23,304.29,303.36,303.55,4400.0
2018-10-23 14:45:00,303.2,304.43,303.0,304.43,3629.0,303.2,304.43,303.0,304.43,3629.0
2018-10-23 14:50:00,304.54,305.89,303.57,303.57,8651.0,304.54,305.89,303.57,303.57,8651.0
2018-10-23 14:55:00,303.27,305.0,303.27,305.0,5709.0,303.27,305.0,303.27,305.0,5709.0
2018-10-23 15:00:00,304.76,304.76,303.49,303.49,4000.0,304.76,304.76,303.49,303.49,4000.0
2018-10-23 15:05:00,303.9,304.43,303.71,303.99,4098.0,303.9,304.43,303.71,303.99,4098.0
2018-10-23 15:10:00,303.78,303.78,303.0,303.16,2842.0,303.78,303.78,303.0,303.16,2842.0
2018-10-23 15:15:00,303.38,304.12,303.01,303.37,3110.0,303.38,304.12,303.01,303.37,3110.0
2018-10-23 15:20:00,303.53,305.22,303.52,305.22,5465.0,303.53,305.22,303.52,305.22,5465.0
2018-10-23 15:25:00,305.32,306.76,305.09,306.76,5806.0,305.32,306.76,305.09,306.76,5806.0
2018-10-23 15:30:00,306.5,306.79,306.18,306.79,10173.0,306.5,306.79,306.18,306.79,10173.0
2018-10-23 15:35:00,306.46,306.73,305.06,305.06,4500.0,306.46,306.73,305.06,305.06,4500.0
2018-10-23 15:40:00,305.19,305.23,304.8,305.2,6450.0,305.19,305.23,304.8,305.2,6450.0
2018-10-23 15:45:00,305.41,306.32,305.3,306.12,6590.0,305.41,306.32,305.3,306.12,6590.0
2018-10-23 15:50:00,306.12,307.12,305.62,305.62,13684.0,306.12,307.12,305.62,305.62,13684.0
2018-10-23 15:55:00,305.77,307.17,305.77,306.86,18350.0,305.77,307.17,305.77,306.86,18350.0
2018-10-24 09:30:00,306.76,308.56,305.26,306.82,6277.0,306.76,308.56,305.26,306.82,6277.0
2018-10-24 09:35:00,307.37,309.2,306.28,307.53,2500.0,307.37,309.2,306.28,307.53,2500.0
2018-10-24 09:40:00,307.48,309.34,307.48,308.85,1000.0,307.48,309.34,307.48,308.85,1000.0
2018-10-24 09:45:00,308.85,308.86,307.77,307.77,1500.0,308.85,308.86,307.77,307.77,1500.0
2018-10-24 09:50:00,307.0,307.63,306.49,306.51,1200.0,307.0,307.63,306.49,306.51,1200.0
2018-10-24 09:55:00,306.52,307.91,306.52,307.81,1400.0,306.52,307.91,306.52,307.81,1400.0
2018-10-24 10:00:00,307.67,309.45,307.07,307.46,4302.0,307.67,309.45,307.07,307.46,4302.0
2018-10-24 10:05:00,307.17,307.22,305.6,307.05,7507.0,307.17,307.22,305.6,307.05,7507.0
2018-10-24 10:10:00,306.34,307.11,305.0,305.0,4733.0,306.34,307.11,305.0,305.0,4733.0
2018-10-24 10:15:00,304.4,304.4,298.79,300.86,20645.0,304.4,304.4,298.79,300.86,20645.0
2018-10-24 10:20:00,300.06,300.36,298.47,298.72,9244.0,300.06,300.36,298.47,298.72,9244.0
2018-10-24 10:25:00,299.01,300.16,298.36,299.01,2676.0,299.01,300.16,298.36,299.01,2676.0
2018-10-24 10:30:00,298.34,300.92,298.34,300.92,7907.0,298.34,300.92,298.34,300.92,7907.0
2018-10-24 10:35:00,300.93,302.62,300.93,301.41,2830.0,300.93,302.62,300.93,301.41,2830.0
2018-10-24 10:40:00,301.9,303.01,301.52,301.52,1700.0,301.9,303.01,301.52,301.52,1700.0
2018-10-24 10:45:00,300.51,301.06,300.32,300.32,500.0,300.51,301.06,300.32,300.32,500.0
2018-10-24 10:50:00,300.99,300.99,300.3,300.31,500.0,300.99,300.99,300.3,300.31,500.0
2018-10-24 10:55:00,301.21,302.17,301.07,302.17,2919.0,301.21,302.17,301.07,302.17,2919.0
2018-10-24 11:00:00,301.91,301.92,299.5,299.5,4616.0,301.91,301.92,299.5,299.5,4616.0
2018-10-24 11:05:00,299.46,299.46,298.0,298.01,3170.0,299.46,299.46,298.0,298.01,3170.0
2018-10-24 11:10:00,298.45,299.28,298.33,299.12,3097.0,298.45,299.28,298.33,299.12,3097.0
2018-10-24 11:15:00,298.83,299.89,298.83,299.88,1090.0,298.83,299.89,298.83,299.88,1090.0
2018-10-24 11:20:00,299.3,300.8,298.73,300.1,4050.0,299.3,300.8,298.73,300.1,4050.0
2018-10-24 11:25:00,300.12,300.87,299.95,299.97,1900.0,300.12,300.87,299.95,299.97,1900.0
2018-10-24 11:30:00,299.82,299.97,298.42,299.97,2330.0,299.82,299.97,298.42,299.97,2330.0
2018-10-24 11:35:00,299.57,300.66,298.86,300.38,4790.0,299.57,300.66,298.86,300.38,4790.0
2018-10-24 11:40:00,300.84,300.84,299.97,300.11,4924.0,300.84,300.84,299.97,300.11,4924.0
2018-10-24 11:45:00,300.12,301.84,300.12,300.8,8345.0,300.12,301.84,300.12,300.8,8345.0
2018-10-24 11:50:00,300.86,301.65,300.73,301.55,7529.0,300.86,301.65,300.73,301.55,7529.0
2018-10-24 11:55:00,301.78,304.16,301.78,303.29,6325.0,301.78,304.16,301.78,303.29,6325.0
2018-10-24 12:00:00,303.5,304.12,303.14,303.86,12329.0,303.5,304.12,303.14,303.86,12329.0
2018-10-24 12:05:00,304.0,304.0,302.7,303.06,1700.0,304.0,304.0,302.7,303.06,1700.0
2018-10-24 12:10:00,302.33,302.47,301.85,301.9,700.0,302.33,302.47,301.85,301.9,700.0
2018-10-24 12:15:00,302.42,303.31,302.42,302.45,2876.0,302.42,303.31,302.42,302.45,2876.0
2018-10-24 12:20:00,302.17,303.41,302.17,302.7,5433.0,302.17,303.41,302.17,302.7,5433.0
2018-10-24 12:25:00,302.97,302.97,302.64,302.64,300.0,302.97,302.97,302.64,302.64,300.0
2018-10-24 12:30:00,302.9,302.9,302.0,302.18,1300.0,302.9,302.9,302.0,302.18,1300.0
2018-10-24 12:35:00,302.36,302.39,301.73,301.86,1800.0,302.36,302.39,301.73,301.86,1800.0
2018-10-24 12:40:00,302.1,302.37,301.94,302.15,1900.0,302.1,302.37,301.94,302.15,1900.0
2018-10-24 12:45:00,302.24,302.59,302.24,302.59,200.0,302.24,302.59,302.24,302.59,200.0
2018-10-24 12:50:00,302.63,304.25,302.42,304.25,2800.0,302.63,304.25,302.42,304.25,2800.0
2018-10-24 12:55:00,303.63,303.64,303.0,303.0,200.0,303.63,303.64,303.0,303.0,200.0
2018-10-24 13:00:00,302.62,302.7,301.45,301.93,1000.0,302.62,302.7,301.45,301.93,1000.0
2018-10-24 13:05:00,301.86,302.08,300.86,300.87,1390.0,301.86,302.08,300.86,300.87,1390.0
2018-10-24 13:10:00,301.19,302.19,300.87,302.14,4650.0,301.19,302.19,300.87,302.14,4650.0
2018-10-24 13:15:00,300.83,302.37,300.31,302.37,1100.0,300.83,302.37,300.31,302.37,1100.0
2018-10-24 13:20:00,301.93,301.93,301.93,301.93,100.0,301.93,301.93,301.93,301.93,100.0
2018-10-24 13:25:00,301.17,301.17,301.09,301.09,200.0,301.17,301.17,301.09,301.09,200.0
2018-10-24 13:30:00,301.25,301.9,300.44,301.46,3250.0,301.25,301.9,300.44,301.46,3250.0
2018-10-24 13:35:00,301.22,301.49,299.82,299.82,1900.0,301.22,301.49,299.82,299.82,1900.0
2018-10-24 13:40:00,299.82,301.06,299.5,300.9,13600.0,299.82,301.06,299.5,300.9,13600.0
2018-10-24 13:45:00,300.76,300.77,300.19,300.19,400.0,300.76,300.77,300.19,300.19,400.0
2018-10-24 13:50:00,300.0,300.04,299.53,299.54,700.0,300.0,300.04,299.53,299.54,700.0
2018-10-24 13:55:00,299.53,299.97,298.93,299.78,4082.0,299.53,299.97,298.93,299.78,4082.0
2018-10-24 14:00:00,299.29,299.7,298.21,299.2,3900.0,299.29,299.7,298.21,299.2,3900.0
2018-10-24 14:05:00,298.56,299.17,297.64,297.64,1410.0,298.56,299.17,297.64,297.64,1410.0
2018-10-24 14:10:00,298.44,299.15,298.37,298.5,2800.0,298.44,299.15,298.37,298.5,2800.0
2018-10-24 14:15:00,297.79,299.39,297.79,299.39,3925.0,297.79,299.39,297.79,299.39,3925.0
2018-10-24 14:20:00,299.24,299.93,298.89,299.81,3306.0,299.24,299.93,298.89,299.81,3306.0
2018-10-24 14:25:00,300.05,300.25,300.05,300.25,376.0,300.05,300.25,300.05,300.25,376.0
2018-10-24 14:30:00,300.51,300.83,299.41,300.83,1800.0,300.51,300.83,299.41,300.83,1800.0
2018-10-24 14:35:00,300.13,300.13,300.13,300.13,100.0,300.13,300.13,300.13,300.13,100.0
2018-10-24 14:40:00,300.01,300.68,299.71,299.83,1550.0,300.01,300.68,299.71,299.83,1550.0
2018-10-24 14:45:00,298.97,300.08,298.15,299.15,600.0,298.97,300.08,298.15,299.15,600.0
2018-10-24 14:50:00,299.25,299.25,298.05,298.05,750.0,299.25,299.25,298.05,298.05,750.0
2018-10-24 14:55:00,298.57,299.27,298.57,299.2,2825.0,298.57,299.27,298.57,299.2,2825.0
2018-10-24 15:00:00,298.96,299.19,297.5,297.94,9196.0,298.96,299.19,297.5,297.94,9196.0
2018-10-24 15:05:00,298.65,299.8,298.25,299.24,3300.0,298.65,299.8,298.25,299.24,3300.0
2018-10-24 15:10:00,299.26,299.99,299.24,299.99,4300.0,299.26,299.99,299.24,299.99,4300.0
2018-10-24 15:15:00,299.42,300.0,299.17,299.18,1200.0,299.42,300.0,299.17,299.18,1200.0
2018-10-24 15:20:00,298.7,298.7,297.71,298.06,1800.0,298.7,298.7,297.71,298.06,1800.0
2018-10-24 15:25:00,297.83,298.0,296.01,296.41,5541.0,297.83,298.0,296.01,296.41,5541.0
2018-10-24 15:30:00,296.4,296.62,295.41,295.68,8458.0,296.4,296.62,295.41,295.68,8458.0
2018-10-24 15:35:00,295.41,296.27,295.1,295.71,6300.0,295.41,296.27,295.1,295.71,6300.0
2018-10-24 15:40:00,295.44,295.87,294.82,295.46,7588.0,295.44,295.87,294.82,295.46,7588.0
2018-10-24 15:45:00,295.07,296.62,294.95,296.16,17270.0,295.07,296.62,294.95,296.16,17270.0
2018-10-24 15:50:00,295.0,295.54,293.62,293.94,17006.0,295.0,295.54,293.62,293.94,17006.0
2018-10-24 15:55:00,293.87,293.87,291.07,291.41,36040.0,293.87,293.87,291.07,291.41,36040.0
2018-10-25 09:30:00,296.17,299.78,293.04,294.44,15441.0,296.17,299.78,293.04,294.44,15441.0
2018-10-25 09:35:00,294.0,296.0,292.69,295.51,7275.0,294.0,296.0,292.69,295.51,7275.0
2018-10-25 09:40:00,295.15,295.15,291.0,293.17,15449.0,295.15,295.15,291.0,293.17,15449.0
2018-10-25 09:45:00,293.55,294.46,291.51,292.46,7000.0,293.55,294.46,291.51,292.46,7000.0
2018-10-25 09:50:00,292.46,295.18,291.85,294.64,9726.0,292.46,295.18,291.85,294.64,9726.0
2018-10-25 09:55:00,294.25,296.85,294.14,295.99,3527.0,294.25,296.85,294.14,295.99,3527.0
2018-10-25 10:00:00,296.69,297.85,295.82,297.74,5250.0,296.69,297.85,295.82,297.74,5250.0
2018-10-25 10:05:00,297.9,298.47,297.41,297.84,3760.0,297.9,298.47,297.41,297.84,3760.0
2018-10-25 10:10:00,298.04,298.04,295.5,295.92,7686.0,298.04,298.04,295.5,295.92,7686.0
2018-10-25 10:15:00,295.82,296.0,295.11,295.44,4800.0,295.82,296.0,295.11,295.44,4800.0
2018-10-25 10:20:00,295.63,295.83,295.0,295.83,7300.0,295.63,295.83,295.0,295.83,7300.0
2018-10-25 10:25:00,295.42,296.38,295.21,296.33,2796.0,295.42,296.38,295.21,296.33,2796.0
2018-10-25 10:30:00,296.92,298.03,296.46,297.1,3600.0,296.92,298.03,296.46,297.1,3600.0
2018-10-25 10:35:00,296.68,297.46,296.55,297.07,1160.0,296.68,297.46,296.55,297.07,1160.0
2018-10-25 10:40:00,297.64,298.95,297.42,298.95,1400.0,297.64,298.95,297.42,298.95,1400.0
2018-10-25 10:45:00,298.61,298.62,297.56,298.26,2736.0,298.61,298.62,297.56,298.26,2736.0
2018-10-25 10:50:00,298.0,298.5,298.0,298.15,300.0,298.0,298.5,298.0,298.15,300.0
2018-10-25 10:55:00,298.69,299.0,297.77,298.36,4100.0,298.69,299.0,297.77,298.36,4100.0
2018-10-25 11:00:00,298.34,298.34,296.85,296.85,4200.0,298.34,298.34,296.85,296.85,4200.0
2018-10-25 11:05:00,296.8,297.18,296.04,296.04,3125.0,296.8,297.18,296.04,296.04,3125.0
2018-10-25 11:10:00,296.79,297.03,295.8,296.81,11247.0,296.79,297.03,295.8,296.81,11247.0
2018-10-25 11:15:00,297.19,297.33,296.15,297.33,4220.0,297.19,297.33,296.15,297.33,4220.0
2018-10-25 11:20:00,297.29,297.58,296.93,297.3,6421.0,297.29,297.58,296.93,297.3,6421.0
2018-10-25 11:25:00,297.3,299.13,297.02,298.52,15197.0,297.3,299.13,297.02,298.52,15197.0
2018-10-25 11:30:00,299.1,299.36,298.27,298.27,4036.0,299.1,299.36,298.27,298.27,4036.0
2018-10-25 11:35:00,298.28,299.05,297.84,298.6,12711.0,298.28,299.05,297.84,298.6,12711.0
2018-10-25 11:40:00,298.28,298.28,297.0,297.48,7412.0,298.28,298.28,297.0,297.48,7412.0
2018-10-25 11:45:00,297.36,298.01,297.0,297.92,4124.0,297.36,298.01,297.0,297.92,4124.0
2018-10-25 11:50:00,298.0,298.0,297.96,298.0,600.0,298.0,298.0,297.96,298.0,600.0
2018-10-25 11:55:00,298.43,298.43,297.5,297.5,4396.0,298.43,298.43,297.5,297.5,4396.0
2018-10-25 12:00:00,297.5,297.5,296.02,296.02,10306.0,297.5,297.5,296.02,296.02,10306.0
2018-10-25 12:05:00,296.09,297.07,296.08,297.07,4116.0,296.09,297.07,296.08,297.07,4116.0
2018-10-25 12:10:00,297.29,297.3,296.04,296.25,4450.0,297.29,297.3,296.04,296.25,4450.0
2018-10-25 12:15:00,296.0,296.35,295.8,295.98,4325.0,296.0,296.35,295.8,295.98,4325.0
2018-10-25 12:20:00,295.8,295.95,295.45,295.56,6392.0,295.8,295.95,295.45,295.56,6392.0
2018-10-25 12:25:00,295.8,296.37,295.5,295.85,4911.0,295.8,296.37,295.5,295.85,4911.0
2018-10-25 12:30:00,295.68,297.59,295.68,297.13,5680.0,295.68,297.59,295.68,297.13,5680.0
2018-10-25 12:35:00,297.48,297.49,296.77,296.78,1100.0,297.48,297.49,296.77,296.78,1100.0
2018-10-25 12:40:00,296.77,297.59,295.52,295.63,5800.0,296.77,297.59,295.52,295.63,5800.0
2018-10-25 12:45:00,295.73,296.51,295.45,295.45,3200.0,295.73,296.51,295.45,295.45,3200.0
2018-10-25 12:50:00,295.46,295.7,295.45,295.58,1525.0,295.46,295.7,295.45,295.58,1525.0
2018-10-25 12:55:00,295.38,296.03,295.38,295.73,2800.0,295.38,296.03,295.38,295.73,2800.0
2018-10-25 13:00:00,295.84,296.22,295.5,295.5,6600.0,295.84,296.22,295.5,295.5,6600.0
2018-10-25 13:05:00,295.5,296.11,295.5,296.07,4129.0,295.5,296.11,295.5,296.07,4129.0
2018-10-25 13:10:00,295.7,296.02,295.5,295.84,2400.0,295.7,296.02,295.5,295.84,2400.0
2018-10-25 13:15:00,295.55,295.79,294.45,294.45,4440.0,295.55,295.79,294.45,294.45,4440.0
2018-10-25 13:20:00,294.19,294.96,294.12,294.12,4233.0,294.19,294.96,294.12,294.12,4233.0
2018-10-25 13:25:00,294.43,295.0,294.39,294.4,4583.0,294.43,295.0,294.39,294.4,4583.0
2018-10-25 13:30:00,294.57,296.46,294.55,295.91,7405.0,294.57,296.46,294.55,295.91,7405.0
2018-10-25 13:35:00,295.94,298.09,295.94,297.93,4200.0,295.94,298.09,295.94,297.93,4200.0
2018-10-25 13:40:00,297.5,298.18,297.29,297.68,3000.0,297.5,298.18,297.29,297.68,3000.0
2018-10-25 13:45:00,297.72,298.12,297.52,297.75,1360.0,297.72,298.12,297.52,297.75,1360.0
2018-10-25 13:50:00,298.0,298.94,297.24,298.09,8250.0,298.0,298.94,297.24,298.09,8250.0
2018-10-25 13:55:00,298.19,299.61,298.19,299.39,2100.0,298.19,299.61,298.19,299.39,2100.0
2018-10-25 14:00:00,299.48,299.64,299.12,299.64,2074.0,299.48,299.64,299.12,299.64,2074.0
2018-10-25 14:05:00,299.65,301.0,299.65,300.38,6650.0,299.65,301.0,299.65,300.38,6650.0
2018-10-25 14:10:00,300.31,302.2,300.0,302.07,17010.0,300.31,302.2,300.0,302.07,17010.0
2018-10-25 14:15:00,302.11,302.12,301.59,301.59,2900.0,302.11,302.12,301.59,301.59,2900.0
2018-10-25 14:20:00,301.59,302.13,301.5,301.51,2839.0,301.59,302.13,301.5,301.51,2839.0
2018-10-25 14:25:00,301.5,301.68,300.84,300.85,3200.0,301.5,301.68,300.84,300.85,3200.0
2018-10-25 14:30:00,300.83,301.24,299.84,300.51,4279.0,300.83,301.24,299.84,300.51,4279.0
2018-10-25 14:35:00,300.07,300.57,299.85,300.1,3700.0,300.07,300.57,299.85,300.1,3700.0
2018-10-25 14:40:00,300.08,301.29,300.08,301.29,2233.0,300.08,301.29,300.08,301.29,2233.0
2018-10-25 14:45:00,301.27,301.59,300.71,300.71,3550.0,301.27,301.59,300.71,300.71,3550.0
2018-10-25 14:50:00,300.84,300.85,300.3,300.31,2174.0,300.84,300.85,300.3,300.31,2174.0
2018-10-25 14:55:00,300.39,300.52,299.54,299.54,3240.0,300.39,300.52,299.54,299.54,3240.0
2018-10-25 15:00:00,299.72,300.03,299.08,299.82,6212.0,299.72,300.03,299.08,299.82,6212.0
2018-10-25 15:05:00,299.22,299.57,298.81,298.81,3020.0,299.22,299.57,298.81,298.81,3020.0
2018-10-25 15:10:00,298.82,299.57,298.69,299.51,4000.0,298.82,299.57,298.69,299.51,4000.0
2018-10-25 15:15:00,299.17,300.34,299.01,299.95,4700.0,299.17,300.34,299.01,299.95,4700.0
2018-10-25 15:20:00,299.8,300.31,298.78,299.28,5600.0,299.8,300.31,298.78,299.28,5600.0
2018-10-25 15:25:00,299.19,299.19,298.05,298.56,5941.0,299.19,299.19,298.05,298.56,5941.0
2018-10-25 15:30:00,298.89,299.45,297.95,298.53,10010.0,298.89,299.45,297.95,298.53,10010.0
2018-10-25 15:35:00,298.66,298.75,297.12,297.16,4974.0,298.66,298.75,297.12,297.16,4974.0
2018-10-25 15:40:00,297.63,298.21,297.33,297.33,7636.0,297.63,298.21,297.33,297.33,7636.0
2018-10-25 15:45:00,297.34,297.7,296.19,297.16,8500.0,297.34,297.7,296.19,297.16,8500.0
2018-10-25 15:50:00,297.61,297.98,296.85,297.23,12994.0,297.61,297.98,296.85,297.23,12994.0
2018-10-25 15:55:00,297.22,297.97,296.86,297.6,29532.0,297.22,297.97,296.86,297.6,29532.0
2018-10-26 09:30:00,295.71,297.05,287.28,291.2,32037.0,295.71,297.05,287.28,291.2,32037.0
2018-10-26 09:35:00,290.96,292.35,289.12,291.01,11657.0,290.96,292.35,289.12,291.01,11657.0
2018-10-26 09:40:00,291.38,292.22,290.75,291.0,5604.0,291.38,292.22,290.75,291.0,5604.0
2018-10-26 09:45:00,291.41,293.63,291.41,293.63,5250.0,291.41,293.63,291.41,293.63,5250.0
2018-10-26 09:50:00,293.63,293.8,292.85,293.19,3837.0,293.63,293.8,292.85,293.19,3837.0
2018-10-26 09:55:00,293.19,294.62,293.19,293.85,21883.0,293.19,294.62,293.19,293.85,21883.0
2018-10-26 10:00:00,293.99,294.0,292.46,292.47,32071.0,293.99,294.0,292.46,292.47,32071.0
2018-10-26 10:05:00,292.4,292.4,289.02,290.19,14087.0,292.4,292.4,289.02,290.19,14087.0
2018-10-26 10:10:00,290.01,291.41,289.86,290.8,3001.0,290.01,291.41,289.86,290.8,3001.0
2018-10-26 10:15:00,291.29,292.7,291.11,291.87,5601.0,291.29,292.7,291.11,291.87,5601.0
2018-10-26 10:20:00,291.94,292.34,291.04,291.68,3965.0,291.94,292.34,291.04,291.68,3965.0
2018-10-26 10:25:00,292.13,292.15,290.07,290.44,2821.0,292.13,292.15,290.07,290.44,2821.0
2018-10-26 10:30:00,290.24,290.55,289.67,290.42,10470.0,290.24,290.55,289.67,290.42,10470.0
2018-10-26 10:35:00,290.43,290.75,287.3,287.64,10018.0,290.43,290.75,287.3,287.64,10018.0
2018-10-26 10:40:00,288.2,289.03,287.39,287.9,5180.0,288.2,289.03,287.39,287.9,5180.0
2018-10-26 10:45:00,287.88,290.73,287.51,290.73,11198.0,287.88,290.73,287.51,290.73,11198.0
2018-10-26 10:50:00,290.1,290.76,289.47,289.96,3704.0,290.1,290.76,289.47,289.96,3704.0
2018-10-26 10:55:00,290.03,290.5,288.44,288.81,8492.0,290.03,290.5,288.44,288.81,8492.0
2018-10-26 11:00:00,289.03,289.93,289.0,289.2,6819.0,289.03,289.93,289.0,289.2,6819.0
2018-10-26 11:05:00,288.9,291.0,288.69,289.9,13292.0,288.9,291.0,288.69,289.9,13292.0
2018-10-26 11:10:00,290.51,291.17,289.25,290.54,10600.0,290.51,291.17,289.25,290.54,10600.0
2018-10-26 11:15:00,290.74,292.7,290.61,291.54,5950.0,290.74,292.7,290.61,291.54,5950.0
2018-10-26 11:20:00,291.95,292.47,291.62,292.44,7897.0,291.95,292.47,291.62,292.44,7897.0
2018-10-26 11:25:00,292.42,293.57,292.31,292.93,5600.0,292.42,293.57,292.31,292.93,5600.0
2018-10-26 11:30:00,292.96,294.56,292.96,294.51,3696.0,292.96,294.56,292.96,294.51,3696.0
2018-10-26 11:35:00,294.47,294.47,293.1,293.1,2791.0,294.47,294.47,293.1,293.1,2791.0
2018-10-26 11:40:00,293.61,294.27,292.64,293.07,4000.0,293.61,294.27,292.64,293.07,4000.0
2018-10-26 11:45:00,292.95,294.17,292.84,292.92,3200.0,292.95,294.17,292.84,292.92,3200.0
2018-10-26 11:50:00,293.52,294.64,293.52,294.02,6272.0,293.52,294.64,293.52,294.02,6272.0
2018-10-26 11:55:00,293.95,295.75,293.94,295.0,5255.0,293.95,295.75,293.94,295.0,5255.0
2018-10-26 12:00:00,295.5,297.0,295.06,297.0,3998.0,295.5,297.0,295.06,297.0,3998.0
2018-10-26 12:05:00,297.19,297.61,297.06,297.18,4504.0,297.19,297.61,297.06,297.18,4504.0
2018-10-26 12:10:00,297.18,297.5,296.66,296.94,4300.0,297.18,297.5,296.66,296.94,4300.0
2018-10-26 12:15:00,297.12,298.31,297.11,298.3,3340.0,297.12,298.31,297.11,298.3,3340.0
2018-10-26 12:20:00,298.87,299.87,298.63,299.01,6383.0,298.87,299.87,298.63,299.01,6383.0
2018-10-26 12:25:00,298.8,298.95,298.05,298.69,4185.0,298.8,298.95,298.05,298.69,4185.0
2018-10-26 12:30:00,299.0,300.55,299.0,300.55,3465.0,299.0,300.55,299.0,300.55,3465.0
2018-10-26 12:35:00,300.3,300.91,300.15,300.38,2100.0,300.3,300.91,300.15,300.38,2100.0
2018-10-26 12:40:00,300.48,302.79,300.47,302.2,3965.0,300.48,302.79,300.47,302.2,3965.0
2018-10-26 12:45:00,302.36,302.66,301.72,302.08,9321.0,302.36,302.66,301.72,302.08,9321.0
2018-10-26 12:50:00,302.01,302.64,301.6,301.7,4175.0,302.01,302.64,301.6,301.7,4175.0
2018-10-26 12:55:00,301.76,301.77,301.0,301.25,2246.0,301.76,301.77,301.0,301.25,2246.0
2018-10-26 13:00:00,301.04,302.58,300.91,302.58,5284.0,301.04,302.58,300.91,302.58,5284.0
2018-10-26 13:05:00,302.07,302.63,301.54,302.15,4920.0,302.07,302.63,301.54,302.15,4920.0
2018-10-26 13:10:00,301.94,302.76,301.94,302.4,2375.0,301.94,302.76,301.94,302.4,2375.0
2018-10-26 13:15:00,302.3,302.88,301.73,301.74,4905.0,302.3,302.88,301.73,301.74,4905.0
2018-10-26 13:20:00,301.85,301.86,300.56,300.56,2120.0,301.85,301.86,300.56,300.56,2120.0
2018-10-26 13:25:00,300.69,300.77,299.88,299.93,2225.0,300.69,300.77,299.88,299.93,2225.0
2018-10-26 13:30:00,298.43,299.21,297.59,297.59,3160.0,298.43,299.21,297.59,297.59,3160.0
2018-10-26 13:35:00,297.46,298.55,297.07,297.52,4155.0,297.46,298.55,297.07,297.52,4155.0
2018-10-26 13:40:00,297.77,298.63,297.56,298.63,3820.0,297.77,298.63,297.56,298.63,3820.0
2018-10-26 13:45:00,298.58,298.58,297.21,297.69,1900.0,298.58,298.58,297.21,297.69,1900.0
2018-10-26 13:50:00,297.73,297.84,297.06,297.2,2934.0,297.73,297.84,297.06,297.2,2934.0
2018-10-26 13:55:00,297.78,298.75,297.78,298.67,2900.0,297.78,298.75,297.78,298.67,2900.0
2018-10-26 14:00:00,298.95,298.95,296.43,296.52,3000.0,298.95,298.95,296.43,296.52,3000.0
2018-10-26 14:05:00,296.29,296.29,295.99,295.99,400.0,296.29,296.29,295.99,295.99,400.0
2018-10-26 14:10:00,295.88,296.1,294.68,295.39,3016.0,295.88,296.1,294.68,295.39,3016.0
2018-10-26 14:15:00,295.56,295.68,294.31,294.8,2105.0,295.56,295.68,294.31,294.8,2105.0
2018-10-26 14:20:00,295.45,296.33,295.13,295.8,5500.0,295.45,296.33,295.13,295.8,5500.0
2018-10-26 14:25:00,295.93,297.3,295.76,296.38,7755.0,295.93,297.3,295.76,296.38,7755.0
2018-10-26 14:30:00,296.38,297.07,296.37,297.01,3895.0,296.38,297.07,296.37,297.01,3895.0
2018-10-26 14:35:00,296.63,298.51,296.63,298.0,4989.0,296.63,298.51,296.63,298.0,4989.0
2018-10-26 14:40:00,297.81,297.81,296.68,296.73,1800.0,297.81,297.81,296.68,296.73,1800.0
2018-10-26 14:45:00,297.15,297.18,295.77,295.78,1570.0,297.15,297.18,295.77,295.78,1570.0
2018-10-26 14:50:00,295.78,296.34,295.51,295.55,5712.0,295.78,296.34,295.51,295.55,5712.0
2018-10-26 14:55:00,296.0,296.0,294.87,294.87,1200.0,296.0,296.0,294.87,294.87,1200.0
2018-10-26 15:00:00,294.85,294.86,293.33,294.06,4000.0,294.85,294.86,293.33,294.06,4000.0
2018-10-26 15:05:00,294.44,294.67,293.45,293.93,1700.0,294.44,294.67,293.45,293.93,1700.0
2018-10-26 15:10:00,293.53,293.65,292.52,292.57,3430.0,293.53,293.65,292.52,292.57,3430.0
2018-10-26 15:15:00,293.19,293.99,293.0,293.88,3877.0,293.19,293.99,293.0,293.88,3877.0
2018-10-26 15:20:00,293.89,295.18,293.69,294.0,6269.0,293.89,295.18,293.69,294.0,6269.0
2018-10-26 15:25:00,293.98,294.32,293.42,293.52,3325.0,293.98,294.32,293.42,293.52,3325.0
2018-10-26 15:30:00,293.3,293.3,292.3,293.0,4930.0,293.3,293.3,292.3,293.0,4930.0
2018-10-26 15:35:00,292.89,295.55,292.74,295.5,11495.0,292.89,295.55,292.74,295.5,11495.0
2018-10-26 15:40:00,295.21,295.96,293.86,293.86,9721.0,295.21,295.96,293.86,293.86,9721.0
2018-10-26 15:45:00,294.16,295.76,294.16,295.14,14401.0,294.16,295.76,294.16,295.14,14401.0
2018-10-26 15:50:00,295.47,296.74,295.47,296.15,12032.0,295.47,296.74,295.47,296.15,12032.0
2018-10-26 15:55:00,296.15,296.33,294.5,295.37,59109.0,296.15,296.33,294.5,295.37,59109.0
2018-10-29 09:30:00,300.98,304.09,299.21,304.09,23776.0,300.98,304.09,299.21,304.09,23776.0
2018-10-29 09:35:00,303.72,304.5,299.55,300.72,32296.0,303.72,304.5,299.55,300.72,32296.0
2018-10-29 09:40:00,300.22,301.23,298.81,300.09,18253.0,300.22,301.23,298.81,300.09,18253.0
2018-10-29 09:45:00,300.0,300.52,297.97,298.14,21382.0,300.0,300.52,297.97,298.14,21382.0
2018-10-29 09:50:00,298.0,298.01,293.03,294.35,24181.0,298.0,298.01,293.03,294.35,24181.0
2018-10-29 09:55:00,293.55,294.03,292.5,294.0,5830.0,293.55,294.03,292.5,294.0,5830.0
2018-10-29 10:00:00,293.76,296.11,293.76,295.32,7100.0,293.76,296.11,293.76,295.32,7100.0
2018-10-29 10:05:00,295.43,295.68,294.01,295.41,4892.0,295.43,295.68,294.01,295.41,4892.0
2018-10-29 10:10:00,295.11,296.28,295.0,295.88,4210.0,295.11,296.28,295.0,295.88,4210.0
2018-10-29 10:15:00,295.95,298.44,295.95,297.0,16910.0,295.95,298.44,295.95,297.0,16910.0
2018-10-29 10:20:00,295.97,297.66,295.97,296.22,2940.0,295.97,297.66,295.97,296.22,2940.0
2018-10-29 10:25:00,296.75,297.41,296.25,297.41,5095.0,296.75,297.41,296.25,297.41,5095.0
2018-10-29 10:30:00,297.45,300.02,297.06,298.03,20889.0,297.45,300.02,297.06,298.03,20889.0
2018-10-29 10:35:00,297.16,297.72,295.55,295.93,10398.0,297.16,297.72,295.55,295.93,10398.0
2018-10-29 10:40:00,295.38,296.6,295.38,295.83,5372.0,295.38,296.6,295.38,295.83,5372.0
2018-10-29 10:45:00,295.44,296.01,295.11,295.59,8100.0,295.44,296.01,295.11,295.59,8100.0
2018-10-29 10:50:00,295.56,296.59,295.06,296.5,10387.0,295.56,296.59,295.06,296.5,10387.0
2018-10-29 10:55:00,296.14,296.54,295.49,296.42,8900.0,296.14,296.54,295.49,296.42,8900.0
2018-10-29 11:00:00,296.42,297.22,296.0,296.0,5828.0,296.42,297.22,296.0,296.0,5828.0
2018-10-29 11:05:00,296.32,296.59,295.85,295.9,2856.0,296.32,296.59,295.85,295.9,2856.0
2018-10-29 11:10:00,295.15,296.0,295.0,295.81,7515.0,295.15,296.0,295.0,295.81,7515.0
2018-10-29 11:15:00,296.03,296.74,294.98,295.13,12049.0,296.03,296.74,294.98,295.13,12049.0
2018-10-29 11:20:00,295.53,295.83,295.0,295.43,4846.0,295.53,295.83,295.0,295.43,4846.0
2018-10-29 11:25:00,295.0,295.65,295.0,295.5,2795.0,295.0,295.65,295.0,295.5,2795.0
2018-10-29 11:30:00,295.59,296.18,295.01,296.18,7186.0,295.59,296.18,295.01,296.18,7186.0
2018-10-29 11:35:00,295.01,296.11,295.0,296.03,2200.0,295.01,296.11,295.0,296.03,2200.0
2018-10-29 11:40:00,296.09,296.34,295.47,296.33,1482.0,296.09,296.34,295.47,296.33,1482.0
2018-10-29 11:45:00,295.8,297.07,295.79,296.57,1400.0,295.8,297.07,295.79,296.57,1400.0
2018-10-29 11:50:00,296.86,296.9,296.0,296.04,5112.0,296.86,296.9,296.0,296.04,5112.0
2018-10-29 11:55:00,296.67,297.0,295.16,295.72,8351.0,296.67,297.0,295.16,295.72,8351.0
2018-10-29 12:00:00,295.61,296.05,295.17,295.74,4720.0,295.61,296.05,295.17,295.74,4720.0
2018-10-29 12:05:00,295.4,295.77,294.36,295.04,7587.0,295.4,295.77,294.36,295.04,7587.0
2018-10-29 12:10:00,295.03,295.46,294.14,295.44,3242.0,295.03,295.46,294.14,295.44,3242.0
2018-10-29 12:15:00,295.27,295.57,294.24,294.71,5070.0,295.27,295.57,294.24,294.71,5070.0
2018-10-29 12:20:00,295.13,295.71,294.02,294.53,7400.0,295.13,295.71,294.02,294.53,7400.0
2018-10-29 12:25:00,295.04,295.04,292.98,293.73,11348.0,295.04,295.04,292.98,293.73,11348.0
2018-10-29 12:30:00,293.37,294.42,292.83,293.14,9700.0,293.37,294.42,292.83,293.14,9700.0
2018-10-29 12:35:00,293.68,293.77,293.0,293.23,3300.0,293.68,293.77,293.0,293.23,3300.0
2018-10-29 12:40:00,293.73,294.34,293.16,293.8,1900.0,293.73,294.34,293.16,293.8,1900.0
2018-10-29 12:45:00,293.58,294.31,293.58,293.83,3118.0,293.58,294.31,293.58,293.83,3118.0
2018-10-29 12:50:00,293.79,294.0,293.0,293.33,2600.0,293.79,294.0,293.0,293.33,2600.0
2018-10-29 12:55:00,292.51,292.72,291.68,292.36,2307.0,292.51,292.72,291.68,292.36,2307.0
2018-10-29 13:00:00,292.59,294.82,292.59,294.03,4230.0,292.59,294.82,292.59,294.03,4230.0
2018-10-29 13:05:00,294.28,294.51,294.12,294.45,553.0,294.28,294.51,294.12,294.45,553.0
2018-10-29 13:10:00,294.2,294.63,294.09,294.1,506.0,294.2,294.63,294.09,294.1,506.0
2018-10-29 13:15:00,294.09,294.09,293.44,293.76,1050.0,294.09,294.09,293.44,293.76,1050.0
2018-10-29 13:20:00,293.29,293.74,293.29,293.74,400.0,293.29,293.74,293.29,293.74,400.0
2018-10-29 13:25:00,293.97,294.17,293.97,294.17,300.0,293.97,294.17,293.97,294.17,300.0
2018-10-29 13:30:00,294.43,296.4,294.42,296.39,6284.0,294.43,296.4,294.42,296.39,6284.0
2018-10-29 13:35:00,296.37,298.07,296.37,297.85,12200.0,296.37,298.07,296.37,297.85,12200.0
2018-10-29 13:40:00,297.93,297.94,296.29,296.91,4189.0,297.93,297.94,296.29,296.91,4189.0
2018-10-29 13:45:00,297.49,297.84,294.16,294.71,1758.0,297.49,297.84,294.16,294.71,1758.0
2018-10-29 13:50:00,295.0,295.9,294.8,295.19,1000.0,295.0,295.9,294.8,295.19,1000.0
2018-10-29 13:55:00,295.08,295.21,294.97,295.11,1400.0,295.08,295.21,294.97,295.11,1400.0
2018-10-29 14:00:00,295.5,296.57,295.5,296.37,3800.0,295.5,296.57,295.5,296.37,3800.0
2018-10-29 14:05:00,296.5,296.5,295.75,296.32,10909.0,296.5,296.5,295.75,296.32,10909.0
2018-10-29 14:10:00,296.0,296.8,295.48,296.42,10387.0,296.0,296.8,295.48,296.42,10387.0
2018-10-29 14:15:00,296.22,296.89,295.33,296.05,8290.0,296.22,296.89,295.33,296.05,8290.0
2018-10-29 14:20:00,296.32,296.53,295.22,295.79,3515.0,296.32,296.53,295.22,295.79,3515.0
2018-10-29 14:25:00,295.5,296.02,295.36,295.39,7768.0,295.5,296.02,295.36,295.39,7768.0
2018-10-29 14:30:00,295.1,296.0,292.93,294.13,15861.0,295.1,296.0,292.93,294.13,15861.0
2018-10-29 14:35:00,294.06,294.9,293.51,294.35,4175.0,294.06,294.9,293.51,294.35,4175.0
2018-10-29 14:40:00,294.38,295.97,294.38,295.31,3900.0,294.38,295.97,294.38,295.31,3900.0
2018-10-29 14:45:00,295.16,295.39,293.77,295.06,8637.0,295.16,295.39,293.77,295.06,8637.0
2018-10-29 14:50:00,294.91,295.55,293.38,294.22,6844.0,294.91,295.55,293.38,294.22,6844.0
2018-10-29 14:55:00,294.16,295.46,293.96,294.38,4500.0,294.16,295.46,293.96,294.38,4500.0
2018-10-29 15:00:00,294.1,294.18,293.54,294.0,6527.0,294.1,294.18,293.54,294.0,6527.0
2018-10-29 15:05:00,293.83,294.45,293.05,293.83,16108.0,293.83,294.45,293.05,293.83,16108.0
2018-10-29 15:10:00,293.91,294.51,292.73,292.93,8758.0,293.91,294.51,292.73,292.93,8758.0
2018-10-29 15:15:00,292.72,293.61,292.37,292.65,24602.0,292.72,293.61,292.37,292.65,24602.0
2018-10-29 15:20:00,292.05,292.3,288.19,288.59,45531.0,292.05,292.3,288.19,288.59,45531.0
2018-10-29 15:25:00,288.77,289.61,287.12,287.29,8689.0,288.77,289.61,287.12,287.29,8689.0
2018-10-29 15:30:00,287.16,287.24,285.27,285.27,4464.0,287.16,287.24,285.27,285.27,4464.0
2018-10-29 15:35:00,285.5,285.65,283.4,284.27,14664.0,285.5,285.65,283.4,284.27,14664.0
2018-10-29 15:40:00,284.0,284.0,281.3,282.23,11184.0,284.0,284.0,281.3,282.23,11184.0
2018-10-29 15:45:00,281.71,286.56,281.71,286.0,16573.0,281.71,286.56,281.71,286.0,16573.0
2018-10-29 15:50:00,286.03,287.84,285.54,287.5,36722.0,286.03,287.84,285.54,287.5,36722.0
2018-10-29 15:55:00,287.15,289.96,286.5,288.84,100591.0,287.15,289.96,286.5,288.84,100591.0
2018-10-30 09:30:00,286.68,288.53,285.1,288.53,14897.0,286.68,288.53,285.1,288.53,14897.0
2018-10-30 09:35:00,287.38,289.19,286.06,289.19,3100.0,287.38,289.19,286.06,289.19,3100.0
2018-10-30 09:40:00,288.06,291.95,288.06,291.33,10000.0,288.06,291.95,288.06,291.33,10000.0
2018-10-30 09:45:00,291.61,294.46,291.55,294.45,13333.0,291.61,294.46,291.55,294.45,13333.0
2018-10-30 09:50:00,294.42,303.67,294.38,300.73,28146.0,294.42,303.67,294.38,300.73,28146.0
2018-10-30 09:55:00,301.62,302.58,299.06,300.18,11539.0,301.62,302.58,299.06,300.18,11539.0
2018-10-30 10:00:00,300.24,304.79,300.0,304.13,44403.0,300.24,304.79,300.0,304.13,44403.0
2018-10-30 10:05:00,305.32,307.0,303.4,306.83,24064.0,305.32,307.0,303.4,306.83,24064.0
2018-10-30 10:10:00,306.92,307.42,302.09,304.0,11948.0,306.92,307.42,302.09,304.0,11948.0
2018-10-30 10:15:00,305.2,306.12,302.39,302.39,8350.0,305.2,306.12,302.39,302.39,8350.0
2018-10-30 10:20:00,304.4,305.53,302.6,304.11,6700.0,304.4,305.53,302.6,304.11,6700.0
2018-10-30 10:25:00,304.26,304.8,303.12,304.23,5700.0,304.26,304.8,303.12,304.23,5700.0
2018-10-30 10:30:00,303.85,305.71,303.25,304.34,21656.0,303.85,305.71,303.25,304.34,21656.0
2018-10-30 10:35:00,304.8,305.0,302.36,304.25,17050.0,304.8,305.0,302.36,304.25,17050.0
2018-10-30 10:40:00,304.5,305.25,303.48,303.49,7217.0,304.5,305.25,303.48,303.49,7217.0
2018-10-30 10:45:00,304.23,305.11,303.63,303.92,20466.0,304.23,305.11,303.63,303.92,20466.0
2018-10-30 10:50:00,304.09,305.29,303.63,304.37,20376.0,304.09,305.29,303.63,304.37,20376.0
2018-10-30 10:55:00,304.3,304.4,301.96,302.5,13810.0,304.3,304.4,301.96,302.5,13810.0
2018-10-30 11:00:00,302.88,303.48,301.53,303.47,3121.0,302.88,303.48,301.53,303.47,3121.0
2018-10-30 11:05:00,302.65,304.37,301.84,303.35,2410.0,302.65,304.37,301.84,303.35,2410.0
2018-10-30 11:10:00,303.35,303.9,301.38,301.42,3600.0,303.35,303.9,301.38,301.42,3600.0
2018-10-30 11:15:00,301.38,303.52,300.85,303.52,10067.0,301.38,303.52,300.85,303.52,10067.0
2018-10-30 11:20:00,303.63,303.83,302.48,303.04,1985.0,303.63,303.83,302.48,303.04,1985.0
2018-10-30 11:25:00,302.92,306.19,302.92,305.53,11841.0,302.92,306.19,302.92,305.53,11841.0
2018-10-30 11:30:00,304.7,306.32,304.39,305.68,7645.0,304.7,306.32,304.39,305.68,7645.0
2018-10-30 11:35:00,305.27,307.42,305.27,306.05,7722.0,305.27,307.42,305.27,306.05,7722.0
2018-10-30 11:40:00,306.29,309.79,305.37,308.59,32966.0,306.29,309.79,305.37,308.59,32966.0
2018-10-30 11:45:00,309.46,309.48,307.59,308.76,5442.0,309.46,309.48,307.59,308.76,5442.0
2018-10-30 11:50:00,309.12,309.79,308.01,308.66,12087.0,309.12,309.79,308.01,308.66,12087.0
2018-10-30 11:55:00,308.57,309.98,307.56,308.84,7822.0,308.57,309.98,307.56,308.84,7822.0
2018-10-30 12:00:00,308.74,309.26,307.27,308.97,4204.0,308.74,309.26,307.27,308.97,4204.0
2018-10-30 12:05:00,309.05,309.96,308.24,308.24,3680.0,309.05,309.96,308.24,308.24,3680.0
2018-10-30 12:10:00,308.38,309.55,308.23,308.53,4404.0,308.38,309.55,308.23,308.53,4404.0
2018-10-30 12:15:00,309.23,309.23,308.49,308.98,2290.0,309.23,309.23,308.49,308.98,2290.0
2018-10-30 12:20:00,308.95,310.09,308.8,310.09,7394.0,308.95,310.09,308.8,310.09,7394.0
2018-10-30 12:25:00,310.35,312.61,310.35,311.36,3711.0,310.35,312.61,310.35,311.36,3711.0
2018-10-30 12:30:00,311.6,312.14,310.72,311.16,4831.0,311.6,312.14,310.72,311.16,4831.0
2018-10-30 12:35:00,311.77,312.8,310.71,311.68,5626.0,311.77,312.8,310.71,311.68,5626.0
2018-10-30 12:40:00,311.65,311.78,310.69,311.36,3396.0,311.65,311.78,310.69,311.36,3396.0
2018-10-30 12:45:00,311.34,312.39,310.69,312.39,4485.0,311.34,312.39,310.69,312.39,4485.0
2018-10-30 12:50:00,311.58,312.03,310.21,311.17,5955.0,311.58,312.03,310.21,311.17,5955.0
2018-10-30 12:55:00,310.88,310.88,308.34,308.78,6356.0,310.88,310.88,308.34,308.78,6356.0
2018-10-30 13:00:00,308.56,308.62,307.66,308.2,2822.0,308.56,308.62,307.66,308.2,2822.0
2018-10-30 13:05:00,308.08,308.25,306.59,308.24,3200.0,308.08,308.25,306.59,308.24,3200.0
2018-10-30 13:10:00,307.49,307.85,306.18,306.19,7040.0,307.49,307.85,306.18,306.19,7040.0
2018-10-30 13:15:00,306.59,308.25,306.29,308.13,3280.0,306.59,308.25,306.29,308.13,3280.0
2018-10-30 13:20:00,308.25,308.95,307.62,307.92,4200.0,308.25,308.95,307.62,307.92,4200.0
2018-10-30 13:25:00,308.35,309.06,307.92,309.06,5496.0,308.35,309.06,307.92,309.06,5496.0
2018-10-30 13:30:00,308.87,308.87,305.41,305.42,7956.0,308.87,308.87,305.41,305.42,7956.0
2018-10-30 13:35:00,305.15,306.2,304.62,305.36,13265.0,305.15,306.2,304.62,305.36,13265.0
2018-10-30 13:40:00,306.0,308.42,306.0,308.31,4140.0,306.0,308.42,306.0,308.31,4140.0
2018-10-30 13:45:00,308.32,308.53,306.79,307.41,3805.0,308.32,308.53,306.79,307.41,3805.0
2018-10-30 13:50:00,307.42,307.81,306.4,306.43,2075.0,307.42,307.81,306.4,306.43,2075.0
2018-10-30 13:55:00,306.98,307.38,305.62,307.38,1731.0,306.98,307.38,305.62,307.38,1731.0
2018-10-30 14:00:00,307.49,308.11,307.49,308.08,500.0,307.49,308.11,307.49,308.08,500.0
2018-10-30 14:05:00,308.06,308.47,307.22,307.33,4516.0,308.06,308.47,307.22,307.33,4516.0
2018-10-30 14:10:00,307.19,307.73,306.72,307.31,1750.0,307.19,307.73,306.72,307.31,1750.0
2018-10-30 14:15:00,307.4,308.33,307.03,308.32,3250.0,307.4,308.33,307.03,308.32,3250.0
2018-10-30 14:20:00,308.38,309.97,308.33,309.28,3470.0,308.38,309.97,308.33,309.28,3470.0
2018-10-30 14:25:00,309.28,309.83,308.04,309.64,7902.0,309.28,309.83,308.04,309.64,7902.0
2018-10-30 14:30:00,309.15,309.66,308.62,309.37,2835.0,309.15,309.66,308.62,309.37,2835.0
2018-10-30 14:35:00,309.62,310.7,309.4,310.2,6530.0,309.62,310.7,309.4,310.2,6530.0
2018-10-30 14:40:00,310.23,310.79,309.25,309.46,4100.0,310.23,310.79,309.25,309.46,4100.0
2018-10-30 14:45:00,309.46,309.48,307.94,308.83,2240.0,309.46,309.48,307.94,308.83,2240.0
2018-10-30 14:50:00,308.82,310.65,308.82,309.83,2900.0,308.82,310.65,308.82,309.83,2900.0
2018-10-30 14:55:00,310.25,310.5,309.7,310.5,3177.0,310.25,310.5,309.7,310.5,3177.0
2018-10-30 15:00:00,309.99,310.49,309.02,309.31,2800.0,309.99,310.49,309.02,309.31,2800.0
2018-10-30 15:05:00,309.05,310.58,309.05,310.29,4102.0,309.05,310.58,309.05,310.29,4102.0
2018-10-30 15:10:00,310.44,311.84,310.02,310.58,5088.0,310.44,311.84,310.02,310.58,5088.0
2018-10-30 15:15:00,309.94,310.34,309.17,309.49,9013.0,309.94,310.34,309.17,309.49,9013.0
2018-10-30 15:20:00,309.31,309.69,308.32,308.44,6750.0,309.31,309.69,308.32,308.44,6750.0
2018-10-30 15:25:00,308.36,309.73,308.33,309.7,5950.0,308.36,309.73,308.33,309.7,5950.0
2018-10-30 15:30:00,309.55,309.98,308.32,309.91,13423.0,309.55,309.98,308.32,309.91,13423.0
2018-10-30 15:35:00,309.92,310.47,309.03,309.03,5606.0,309.92,310.47,309.03,309.03,5606.0
2018-10-30 15:40:00,309.38,309.91,308.98,309.72,8660.0,309.38,309.91,308.98,309.72,8660.0
2018-10-30 15:45:00,309.44,310.39,309.31,309.65,15828.0,309.44,310.39,309.31,309.65,15828.0
2018-10-30 15:50:00,309.81,310.42,309.58,310.04,20537.0,309.81,310.42,309.58,310.04,20537.0
2018-10-30 15:55:00,310.28,310.91,309.71,310.31,40492.0,310.28,310.91,309.71,310.31,40492.0
2018-10-31 09:30:00,315.07,320.98,315.0,320.3,12020.0,315.07,320.98,315.0,320.3,12020.0
2018-10-31 09:35:00,320.9,321.7,319.24,319.9,27878.0,320.9,321.7,319.24,319.9,27878.0
2018-10-31 09:40:00,320.04,324.0,319.88,323.6,13466.0,320.04,324.0,319.88,323.6,13466.0
2018-10-31 09:45:00,323.6,324.49,318.45,319.19,15895.0,323.6,324.49,318.45,319.19,15895.0
2018-10-31 09:50:00,319.23,320.13,319.22,319.88,4800.0,319.23,320.13,319.22,319.88,4800.0
2018-10-31 09:55:00,319.88,321.23,319.73,320.99,7310.0,319.88,321.23,319.73,320.99,7310.0
2018-10-31 10:00:00,320.51,321.15,320.5,321.15,3100.0,320.51,321.15,320.5,321.15,3100.0
2018-10-31 10:05:00,320.73,321.1,319.25,319.5,12727.0,320.73,321.1,319.25,319.5,12727.0
2018-10-31 10:10:00,319.57,319.65,317.0,318.24,21317.0,319.57,319.65,317.0,318.24,21317.0
2018-10-31 10:15:00,318.2,319.7,318.2,319.7,2445.0,318.2,319.7,318.2,319.7,2445.0
2018-10-31 10:20:00,319.88,321.1,319.41,320.25,9892.0,319.88,321.1,319.41,320.25,9892.0
2018-10-31 10:25:00,320.26,321.99,319.87,320.79,17421.0,320.26,321.99,319.87,320.79,17421.0
2018-10-31 10:30:00,321.03,322.0,321.03,321.97,6659.0,321.03,322.0,321.03,321.97,6659.0
2018-10-31 10:35:00,321.88,323.43,321.65,323.43,8922.0,321.88,323.43,321.65,323.43,8922.0
2018-10-31 10:40:00,323.74,323.74,322.1,322.56,5100.0,323.74,323.74,322.1,322.56,5100.0
2018-10-31 10:45:00,322.9,323.28,322.4,322.67,6876.0,322.9,323.28,322.4,322.67,6876.0
2018-10-31 10:50:00,322.65,323.49,322.15,322.94,13980.0,322.65,323.49,322.15,322.94,13980.0
2018-10-31 10:55:00,323.27,324.18,322.65,323.25,17634.0,323.27,324.18,322.65,323.25,17634.0
2018-10-31 11:00:00,323.56,324.0,322.63,322.92,12691.0,323.56,324.0,322.63,322.92,12691.0
2018-10-31 11:05:00,322.92,324.5,322.92,323.92,8162.0,322.92,324.5,322.92,323.92,8162.0
2018-10-31 11:10:00,324.3,324.9,323.1,323.81,15015.0,324.3,324.9,323.1,323.81,15015.0
2018-10-31 11:15:00,323.68,324.86,323.21,323.4,14137.0,323.68,324.86,323.21,323.4,14137.0
2018-10-31 11:20:00,323.69,324.47,323.2,324.0,7177.0,323.69,324.47,323.2,324.0,7177.0
2018-10-31 11:25:00,324.37,324.57,323.7,324.57,8278.0,324.37,324.57,323.7,324.57,8278.0
2018-10-31 11:30:00,324.57,325.25,324.25,324.7,8439.0,324.57,325.25,324.25,324.7,8439.0
2018-10-31 11:35:00,325.2,325.36,324.44,325.08,6715.0,325.2,325.36,324.44,325.08,6715.0
2018-10-31 11:40:00,325.41,325.5,324.51,324.66,11073.0,325.41,325.5,324.51,324.66,11073.0
2018-10-31 11:45:00,324.51,324.9,323.52,323.97,10350.0,324.51,324.9,323.52,323.97,10350.0
2018-10-31 11:50:00,324.36,325.24,324.24,324.87,6998.0,324.36,325.24,324.24,324.87,6998.0
2018-10-31 11:55:00,324.98,326.0,324.45,326.0,3151.0,324.98,326.0,324.45,326.0,3151.0
2018-10-31 12:00:00,325.46,325.73,322.93,322.94,6673.0,325.46,325.73,322.93,322.94,6673.0
2018-10-31 12:05:00,322.87,324.48,322.65,324.42,10952.0,322.87,324.48,322.65,324.42,10952.0
2018-10-31 12:10:00,324.4,325.0,323.64,324.81,7001.0,324.4,325.0,323.64,324.81,7001.0
2018-10-31 12:15:00,325.64,325.99,324.3,325.33,4000.0,325.64,325.99,324.3,325.33,4000.0
2018-10-31 12:20:00,325.56,325.76,325.23,325.25,3009.0,325.56,325.76,325.23,325.25,3009.0
2018-10-31 12:25:00,325.56,325.56,324.35,324.8,6893.0,325.56,325.56,324.35,324.8,6893.0
2018-10-31 12:30:00,325.0,325.38,323.79,325.06,5250.0,325.0,325.38,323.79,325.06,5250.0
2018-10-31 12:35:00,325.07,325.38,324.83,325.09,5993.0,325.07,325.38,324.83,325.09,5993.0
2018-10-31 12:40:00,325.09,326.44,324.13,326.0,14836.0,325.09,326.44,324.13,326.0,14836.0
2018-10-31 12:45:00,325.91,326.16,324.7,326.09,8280.0,325.91,326.16,324.7,326.09,8280.0
2018-10-31 12:50:00,325.99,326.39,325.61,326.21,4000.0,325.99,326.39,325.61,326.21,4000.0
2018-10-31 12:55:00,326.01,326.49,325.97,325.97,10104.0,326.01,326.49,325.97,325.97,10104.0
2018-10-31 13:00:00,326.0,326.0,324.08,324.89,4350.0,326.0,326.0,324.08,324.89,4350.0
2018-10-31 13:05:00,324.91,325.44,324.91,325.21,7351.0,324.91,325.44,324.91,325.21,7351.0
2018-10-31 13:10:00,325.0,326.25,325.0,325.81,3400.0,325.0,326.25,325.0,325.81,3400.0
2018-10-31 13:15:00,326.89,328.06,326.73,326.74,7546.0,326.89,328.06,326.73,326.74,7546.0
2018-10-31 13:20:00,327.4,328.31,326.97,326.98,10699.0,327.4,328.31,326.97,326.98,10699.0
2018-10-31 13:25:00,327.75,327.99,327.15,327.28,4300.0,327.75,327.99,327.15,327.28,4300.0
2018-10-31 13:30:00,326.82,326.9,326.64,326.9,1100.0,326.82,326.9,326.64,326.9,1100.0
2018-10-31 13:35:00,327.18,327.19,324.54,325.31,5275.0,327.18,327.19,324.54,325.31,5275.0
2018-10-31 13:40:00,325.33,326.97,325.33,326.94,1400.0,325.33,326.97,325.33,326.94,1400.0
2018-10-31 13:45:00,327.01,327.89,326.91,327.89,4300.0,327.01,327.89,326.91,327.89,4300.0
2018-10-31 13:50:00,327.32,327.8,327.06,327.64,3890.0,327.32,327.8,327.06,327.64,3890.0
2018-10-31 13:55:00,327.56,327.88,326.57,326.9,3490.0,327.56,327.88,326.57,326.9,3490.0
2018-10-31 14:00:00,327.19,327.79,326.13,327.79,3590.0,327.19,327.79,326.13,327.79,3590.0
2018-10-31 14:05:00,327.58,327.95,327.09,327.25,2086.0,327.58,327.95,327.09,327.25,2086.0
2018-10-31 14:10:00,327.48,327.74,327.24,327.67,3700.0,327.48,327.74,327.24,327.67,3700.0
2018-10-31 14:15:00,327.68,327.99,327.39,327.89,6464.0,327.68,327.99,327.39,327.89,6464.0
2018-10-31 14:20:00,327.65,327.65,327.03,327.34,5000.0,327.65,327.65,327.03,327.34,5000.0
2018-10-31 14:25:00,327.17,327.48,326.04,326.86,4240.0,327.17,327.48,326.04,326.86,4240.0
2018-10-31 14:30:00,326.76,326.92,325.72,325.78,6075.0,326.76,326.92,325.72,325.78,6075.0
2018-10-31 14:35:00,325.8,325.84,325.13,325.24,5113.0,325.8,325.84,325.13,325.24,5113.0
2018-10-31 14:40:00,325.56,326.48,325.31,325.31,6705.0,325.56,326.48,325.31,325.31,6705.0
2018-10-31 14:45:00,325.91,325.91,325.04,325.28,3928.0,325.91,325.91,325.04,325.28,3928.0
2018-10-31 14:50:00,325.07,325.58,324.45,325.58,5480.0,325.07,325.58,324.45,325.58,5480.0
2018-10-31 14:55:00,326.08,327.08,325.77,326.97,7099.0,326.08,327.08,325.77,326.97,7099.0
2018-10-31 15:00:00,326.99,327.89,326.86,327.6,5660.0,326.99,327.89,326.86,327.6,5660.0
2018-10-31 15:05:00,327.22,328.41,327.22,328.2,16449.0,327.22,328.41,327.22,328.2,16449.0
2018-10-31 15:10:00,328.2,329.32,328.2,329.26,8699.0,328.2,329.32,328.2,329.26,8699.0
2018-10-31 15:15:00,329.36,329.51,328.35,328.35,10900.0,329.36,329.51,328.35,328.35,10900.0
2018-10-31 15:20:00,328.34,328.34,327.43,327.55,14811.0,328.34,328.34,327.43,327.55,14811.0
2018-10-31 15:25:00,327.66,328.62,327.55,328.53,16786.0,327.66,328.62,327.55,328.53,16786.0
2018-10-31 15:30:00,328.53,328.74,326.88,327.15,11000.0,328.53,328.74,326.88,327.15,11000.0
2018-10-31 15:35:00,327.15,327.18,325.54,325.54,8714.0,327.15,327.18,325.54,325.54,8714.0
2018-10-31 15:40:00,325.72,325.93,324.79,324.83,19188.0,325.72,325.93,324.79,324.83,19188.0
2018-10-31 15:45:00,324.69,325.06,324.01,324.79,50527.0,324.69,325.06,324.01,324.79,50527.0
2018-10-31 15:50:00,324.82,325.42,324.62,325.12,36358.0,324.82,325.42,324.62,325.12,36358.0
2018-10-31 15:55:00,324.94,325.11,324.54,324.66,73276.0,324.94,325.11,324.54,324.66,73276.0
2018-11-01 09:30:00,330.89,332.0,329.94,330.27,16401.0,330.89,332.0,329.94,330.27,16401.0
2018-11-01 09:35:00,330.98,330.98,326.0,326.0,4736.0,330.98,330.98,326.0,326.0,4736.0
2018-11-01 09:40:00,328.06,328.06,325.56,327.0,2795.0,328.06,328.06,325.56,327.0,2795.0
2018-11-01 09:45:00,326.44,326.73,322.0,322.08,47132.0,326.44,326.73,322.0,322.08,47132.0
2018-11-01 09:50:00,322.0,325.59,321.4,324.31,10915.0,322.0,325.59,321.4,324.31,10915.0
2018-11-01 09:55:00,324.36,325.07,323.32,323.32,5075.0,324.36,325.07,323.32,323.32,5075.0
2018-11-01 10:00:00,323.7,323.71,322.31,322.34,9073.0,323.7,323.71,322.31,322.34,9073.0
2018-11-01 10:05:00,322.09,322.39,320.06,321.77,16155.0,322.09,322.39,320.06,321.77,16155.0
2018-11-01 10:10:00,322.28,324.59,322.28,323.47,4524.0,322.28,324.59,322.28,323.47,4524.0
2018-11-01 10:15:00,323.47,326.42,323.47,325.13,5083.0,323.47,326.42,323.47,325.13,5083.0
2018-11-01 10:20:00,326.13,327.44,325.3,326.67,12764.0,326.13,327.44,325.3,326.67,12764.0
2018-11-01 10:25:00,327.55,328.44,327.18,327.41,2100.0,327.55,328.44,327.18,327.41,2100.0
2018-11-01 10:30:00,328.09,328.29,326.59,327.44,5039.0,328.09,328.29,326.59,327.44,5039.0
2018-11-01 10:35:00,327.75,328.51,327.58,328.39,3925.0,327.75,328.51,327.58,328.39,3925.0
2018-11-01 10:40:00,328.15,328.54,328.15,328.54,800.0,328.15,328.54,328.15,328.54,800.0
2018-11-01 10:45:00,328.52,329.02,328.52,328.63,2660.0,328.52,329.02,328.52,328.63,2660.0
2018-11-01 10:50:00,328.15,328.68,327.97,328.0,3038.0,328.15,328.68,327.97,328.0,3038.0
2018-11-01 10:55:00,328.03,328.46,327.53,328.19,9444.0,328.03,328.46,327.53,328.19,9444.0
2018-11-01 11:00:00,328.04,328.04,326.11,327.4,4790.0,328.04,328.04,326.11,327.4,4790.0
2018-11-01 11:05:00,327.84,328.18,327.65,328.18,2020.0,327.84,328.18,327.65,328.18,2020.0
2018-11-01 11:10:00,327.79,328.8,327.79,328.8,3027.0,327.79,328.8,327.79,328.8,3027.0
2018-11-01 11:15:00,329.28,329.42,328.69,328.69,2300.0,329.28,329.42,328.69,328.69,2300.0
2018-11-01 11:20:00,329.21,329.36,328.55,328.55,2000.0,329.21,329.36,328.55,328.55,2000.0
2018-11-01 11:25:00,329.02,329.61,328.58,329.19,1300.0,329.02,329.61,328.58,329.19,1300.0
2018-11-01 11:30:00,329.75,330.39,329.59,330.15,5345.0,329.75,330.39,329.59,330.15,5345.0
2018-11-01 11:35:00,330.03,330.43,329.8,330.42,2400.0,330.03,330.43,329.8,330.42,2400.0
2018-11-01 11:40:00,330.3,331.0,330.3,330.91,2111.0,330.3,331.0,330.3,330.91,2111.0
2018-11-01 11:45:00,331.22,331.83,330.87,331.61,2400.0,331.22,331.83,330.87,331.61,2400.0
2018-11-01 11:50:00,331.09,331.8,330.56,330.84,2209.0,331.09,331.8,330.56,330.84,2209.0
2018-11-01 11:55:00,331.43,331.43,330.54,330.93,2235.0,331.43,331.43,330.54,330.93,2235.0
2018-11-01 12:00:00,330.7,330.91,330.0,330.23,5608.0,330.7,330.91,330.0,330.23,5608.0
2018-11-01 12:05:00,330.83,331.34,330.47,331.31,6110.0,330.83,331.34,330.47,331.31,6110.0
2018-11-01 12:10:00,331.31,332.1,331.11,332.1,1720.0,331.31,332.1,331.11,332.1,1720.0
2018-11-01 12:15:00,332.1,332.43,330.16,330.19,4550.0,332.1,332.43,330.16,330.19,4550.0
2018-11-01 12:20:00,330.16,331.07,330.16,330.37,2500.0,330.16,331.07,330.16,330.37,2500.0
2018-11-01 12:25:00,330.66,330.66,330.0,330.49,2148.0,330.66,330.66,330.0,330.49,2148.0
2018-11-01 12:30:00,330.94,331.72,330.86,330.86,2200.0,330.94,331.72,330.86,330.86,2200.0
2018-11-01 12:35:00,330.92,330.93,330.21,330.21,400.0,330.92,330.93,330.21,330.21,400.0
2018-11-01 12:40:00,330.23,331.11,330.23,330.72,816.0,330.23,331.11,330.23,330.72,816.0
2018-11-01 12:45:00,331.45,331.61,330.75,330.75,3700.0,331.45,331.61,330.75,330.75,3700.0
2018-11-01 12:50:00,331.47,332.0,331.17,331.52,3385.0,331.47,332.0,331.17,331.52,3385.0
2018-11-01 12:55:00,331.2,332.0,331.18,331.6,1300.0,331.2,332.0,331.18,331.6,1300.0
2018-11-01 13:00:00,332.21,333.18,332.19,332.99,3862.0,332.21,333.18,332.19,332.99,3862.0
2018-11-01 13:05:00,333.5,334.19,333.37,333.93,3400.0,333.5,334.19,333.37,333.93,3400.0
2018-11-01 13:10:00,333.87,335.0,333.86,334.7,5129.0,333.87,335.0,333.86,334.7,5129.0
2018-11-01 13:15:00,334.85,335.0,334.36,334.98,12814.0,334.85,335.0,334.36,334.98,12814.0
2018-11-01 13:20:00,334.89,335.5,334.88,335.14,4641.0,334.89,335.5,334.88,335.14,4641.0
2018-11-01 13:25:00,335.79,336.77,335.59,335.99,7421.0,335.79,336.77,335.59,335.99,7421.0
2018-11-01 13:30:00,335.77,335.77,334.78,335.02,7406.0,335.77,335.77,334.78,335.02,7406.0
2018-11-01 13:35:00,335.46,335.84,334.47,334.66,5800.0,335.46,335.84,334.47,334.66,5800.0
2018-11-01 13:40:00,334.77,336.18,334.67,334.8,4774.0,334.77,336.18,334.67,334.8,4774.0
2018-11-01 13:45:00,335.16,335.61,334.93,335.1,1900.0,335.16,335.61,334.93,335.1,1900.0
2018-11-01 13:50:00,334.98,335.86,334.61,335.5,3050.0,334.98,335.86,334.61,335.5,3050.0
2018-11-01 13:55:00,335.44,335.55,334.38,335.22,5456.0,335.44,335.55,334.38,335.22,5456.0
2018-11-01 14:00:00,335.02,335.6,334.2,335.57,6933.0,335.02,335.6,334.2,335.57,6933.0
2018-11-01 14:05:00,335.38,335.49,334.88,335.19,6792.0,335.38,335.49,334.88,335.19,6792.0
2018-11-01 14:10:00,334.98,335.56,334.98,335.13,4985.0,334.98,335.56,334.98,335.13,4985.0
2018-11-01 14:15:00,334.92,335.9,334.92,335.9,5208.0,334.92,335.9,334.92,335.9,5208.0
2018-11-01 14:20:00,335.9,338.77,335.9,338.77,3957.0,335.9,338.77,335.9,338.77,3957.0
2018-11-01 14:25:00,338.77,338.79,337.63,337.63,8518.0,338.77,338.79,337.63,337.63,8518.0
2018-11-01 14:30:00,337.62,337.89,336.66,337.12,4380.0,337.62,337.89,336.66,337.12,4380.0
2018-11-01 14:35:00,337.44,337.9,337.0,337.14,5341.0,337.44,337.9,337.0,337.14,5341.0
2018-11-01 14:40:00,337.02,337.46,336.33,337.46,7303.0,337.02,337.46,336.33,337.46,7303.0
2018-11-01 14:45:00,337.92,338.06,337.57,338.02,4700.0,337.92,338.06,337.57,338.02,4700.0
2018-11-01 14:50:00,338.28,339.5,338.02,339.26,4409.0,338.28,339.5,338.02,339.26,4409.0
2018-11-01 14:55:00,339.55,339.8,339.18,339.7,9569.0,339.55,339.8,339.18,339.7,9569.0
2018-11-01 15:00:00,339.56,339.57,338.83,338.83,6103.0,339.56,339.57,338.83,338.83,6103.0
2018-11-01 15:05:00,338.82,339.65,338.31,339.58,11772.0,338.82,339.65,338.31,339.58,11772.0
2018-11-01 15:10:00,339.59,340.28,339.5,340.28,12713.0,339.59,340.28,339.5,340.28,12713.0
2018-11-01 15:15:00,340.2,340.31,339.28,340.23,10515.0,340.2,340.31,339.28,340.23,10515.0
2018-11-01 15:20:00,340.33,341.0,340.1,340.97,10598.0,340.33,341.0,340.1,340.97,10598.0
2018-11-01 15:25:00,340.93,341.64,340.63,341.47,8328.0,340.93,341.64,340.63,341.47,8328.0
2018-11-01 15:30:00,341.63,341.65,339.51,339.91,15531.0,341.63,341.65,339.51,339.91,15531.0
2018-11-01 15:35:00,340.3,341.32,340.29,341.04,21442.0,340.3,341.32,340.29,341.04,21442.0
2018-11-01 15:40:00,340.82,342.86,340.79,342.86,10761.0,340.82,342.86,340.79,342.86,10761.0
2018-11-01 15:45:00,343.02,343.45,341.32,342.07,17247.0,343.02,343.45,341.32,342.07,17247.0
2018-11-01 15:50:00,341.97,341.99,341.36,341.97,17047.0,341.97,341.99,341.36,341.97,17047.0
2018-11-01 15:55:00,342.14,342.42,339.33,341.56,54636.0,342.14,342.42,339.33,341.56,54636.0
2018-11-02 09:30:00,348.0,368.84,346.36,368.0,73400.0,348.0,368.84,346.36,368.0,73400.0
2018-11-02 09:35:00,367.87,368.48,358.0,364.78,56999.0,367.87,368.48,358.0,364.78,56999.0
2018-11-02 09:40:00,365.89,366.67,360.63,363.49,55494.0,365.89,366.67,360.63,363.49,55494.0
2018-11-02 09:45:00,362.83,363.49,358.05,358.85,26617.0,362.83,363.49,358.05,358.85,26617.0
2018-11-02 09:50:00,357.79,359.96,356.09,357.34,35449.0,357.79,359.96,356.09,357.34,35449.0
2018-11-02 09:55:00,357.76,357.77,350.02,356.0,20010.0,357.76,357.77,350.02,356.0,20010.0
2018-11-02 10:00:00,356.0,358.16,354.09,355.44,21838.0,356.0,358.16,354.09,355.44,21838.0
2018-11-02 10:05:00,355.4,356.87,352.0,355.93,19649.0,355.4,356.87,352.0,355.93,19649.0
2018-11-02 10:10:00,355.38,356.0,351.81,353.0,18109.0,355.38,356.0,351.81,353.0,18109.0
2018-11-02 10:15:00,352.87,357.5,351.86,357.25,21307.0,352.87,357.5,351.86,357.25,21307.0
2018-11-02 10:20:00,356.51,357.5,354.38,355.0,14258.0,356.51,357.5,354.38,355.0,14258.0
2018-11-02 10:25:00,355.01,355.82,351.57,351.63,15021.0,355.01,355.82,351.57,351.63,15021.0
2018-11-02 10:30:00,351.57,355.95,351.0,354.55,16696.0,351.57,355.95,351.0,354.55,16696.0
2018-11-02 10:35:00,354.55,356.13,352.55,355.85,17936.0,354.55,356.13,352.55,355.85,17936.0
2018-11-02 10:40:00,355.72,356.3,352.46,353.9,8298.0,355.72,356.3,352.46,353.9,8298.0
2018-11-02 10:45:00,353.91,357.24,353.91,357.17,6282.0,353.91,357.24,353.91,357.17,6282.0
2018-11-02 10:50:00,357.17,358.99,354.79,355.56,15618.0,357.17,358.99,354.79,355.56,15618.0
2018-11-02 10:55:00,355.3,356.64,354.91,356.57,13574.0,355.3,356.64,354.91,356.57,13574.0
2018-11-02 11:00:00,356.57,358.58,355.31,356.1,20489.0,356.57,358.58,355.31,356.1,20489.0
2018-11-02 11:05:00,355.34,355.98,354.45,355.1,6883.0,355.34,355.98,354.45,355.1,6883.0
2018-11-02 11:10:00,355.85,357.04,354.62,355.19,8434.0,355.85,357.04,354.62,355.19,8434.0
2018-11-02 11:15:00,355.19,356.74,354.59,356.0,10318.0,355.19,356.74,354.59,356.0,10318.0
2018-11-02 11:20:00,355.97,356.45,354.65,356.01,9474.0,355.97,356.45,354.65,356.01,9474.0
2018-11-02 11:25:00,356.24,356.69,354.78,356.69,6051.0,356.24,356.69,354.78,356.69,6051.0
2018-11-02 11:30:00,356.29,357.0,356.0,356.37,11985.0,356.29,357.0,356.0,356.37,11985.0
2018-11-02 11:35:00,356.03,356.99,354.81,356.11,5524.0,356.03,356.99,354.81,356.11,5524.0
2018-11-02 11:40:00,356.47,356.8,354.69,355.94,14023.0,356.47,356.8,354.69,355.94,14023.0
2018-11-02 11:45:00,355.6,355.74,354.68,355.27,14628.0,355.6,355.74,354.68,355.27,14628.0
2018-11-02 11:50:00,355.14,355.26,353.91,354.61,15547.0,355.14,355.26,353.91,354.61,15547.0
2018-11-02 11:55:00,354.66,358.0,354.44,358.0,17734.0,354.66,358.0,354.44,358.0,17734.0
2018-11-02 12:00:00,357.45,358.34,355.75,356.37,12393.0,357.45,358.34,355.75,356.37,12393.0
2018-11-02 12:05:00,356.37,356.62,353.61,353.63,13179.0,356.37,356.62,353.61,353.63,13179.0
2018-11-02 12:10:00,353.93,354.99,353.51,354.14,7400.0,353.93,354.99,353.51,354.14,7400.0
2018-11-02 12:15:00,354.14,356.18,353.71,353.81,8698.0,354.14,356.18,353.71,353.81,8698.0
2018-11-02 12:20:00,353.74,353.74,350.51,351.19,11947.0,353.74,353.74,350.51,351.19,11947.0
2018-11-02 12:25:00,351.9,352.13,351.24,352.06,5314.0,351.9,352.13,351.24,352.06,5314.0
2018-11-02 12:30:00,352.41,352.42,350.5,350.8,6724.0,352.41,352.42,350.5,350.8,6724.0
2018-11-02 12:35:00,350.96,352.03,350.57,350.57,2685.0,350.96,352.03,350.57,350.57,2685.0
2018-11-02 12:40:00,350.14,352.77,350.0,350.97,20167.0,350.14,352.77,350.0,350.97,20167.0
2018-11-02 12:45:00,350.79,351.05,350.18,350.29,5100.0,350.79,351.05,350.18,350.29,5100.0
2018-11-02 12:50:00,350.85,350.91,349.33,350.17,10146.0,350.85,350.91,349.33,350.17,10146.0
2018-11-02 12:55:00,349.83,349.98,347.38,349.64,6951.0,349.83,349.98,347.38,349.64,6951.0
2018-11-02 13:00:00,349.48,349.49,347.45,347.62,12365.0,349.48,349.49,347.45,347.62,12365.0
2018-11-02 13:05:00,348.11,354.79,347.7,351.98,43043.0,348.11,354.79,347.7,351.98,43043.0
2018-11-02 13:10:00,351.51,352.43,350.51,351.79,15411.0,351.51,352.43,350.51,351.79,15411.0
2018-11-02 13:15:00,351.4,351.41,349.85,351.32,9100.0,351.4,351.41,349.85,351.32,9100.0
2018-11-02 13:20:00,351.6,352.5,350.99,352.35,6312.0,351.6,352.5,350.99,352.35,6312.0
2018-11-02 13:25:00,352.88,353.49,351.33,351.97,7570.0,352.88,353.49,351.33,351.97,7570.0
2018-11-02 13:30:00,352.42,352.42,349.46,350.92,12002.0,352.42,352.42,349.46,350.92,12002.0
2018-11-02 13:35:00,351.43,353.08,350.93,353.08,1950.0,351.43,353.08,350.93,353.08,1950.0
2018-11-02 13:40:00,352.6,353.09,351.81,352.14,3365.0,352.6,353.09,351.81,352.14,3365.0
2018-11-02 13:45:00,352.28,353.11,351.81,352.97,4872.0,352.28,353.11,351.81,352.97,4872.0
2018-11-02 13:50:00,353.07,353.63,351.43,352.54,5040.0,353.07,353.63,351.43,352.54,5040.0
2018-11-02 13:55:00,352.46,352.46,351.33,351.88,4991.0,352.46,352.46,351.33,351.88,4991.0
2018-11-02 14:00:00,351.26,351.26,350.49,350.73,4200.0,351.26,351.26,350.49,350.73,4200.0
2018-11-02 14:05:00,350.43,351.43,350.43,350.96,4221.0,350.43,351.43,350.43,350.96,4221.0
2018-11-02 14:10:00,350.29,350.37,349.84,350.08,1400.0,350.29,350.37,349.84,350.08,1400.0
2018-11-02 14:15:00,350.14,350.64,349.63,349.94,3503.0,350.14,350.64,349.63,349.94,3503.0
2018-11-02 14:20:00,349.92,350.77,349.31,350.76,8134.0,349.92,350.77,349.31,350.76,8134.0
2018-11-02 14:25:00,350.55,352.94,349.6,352.94,4989.0,350.55,352.94,349.6,352.94,4989.0
2018-11-02 14:30:00,352.91,352.91,350.35,350.9,10250.0,352.91,352.91,350.35,350.9,10250.0
2018-11-02 14:35:00,350.88,351.5,349.85,350.13,9268.0,350.88,351.5,349.85,350.13,9268.0
2018-11-02 14:40:00,350.15,352.01,350.15,350.88,15450.0,350.15,352.01,350.15,350.88,15450.0
2018-11-02 14:45:00,351.06,351.41,349.61,350.35,6495.0,351.06,351.41,349.61,350.35,6495.0
2018-11-02 14:50:00,350.31,350.56,349.21,350.56,4750.0,350.31,350.56,349.21,350.56,4750.0
2018-11-02 14:55:00,350.56,351.0,349.99,350.51,12600.0,350.56,351.0,349.99,350.51,12600.0
2018-11-02 15:00:00,350.49,350.56,350.0,350.23,13526.0,350.49,350.56,350.0,350.23,13526.0
2018-11-02 15:05:00,350.37,351.4,350.26,351.25,6000.0,350.37,351.4,350.26,351.25,6000.0
2018-11-02 15:10:00,351.28,352.75,351.28,352.04,13142.0,351.28,352.75,351.28,352.04,13142.0
2018-11-02 15:15:00,352.0,352.57,350.51,351.92,6932.0,352.0,352.57,350.51,351.92,6932.0
2018-11-02 15:20:00,352.16,352.58,351.02,352.3,7806.0,352.16,352.58,351.02,352.3,7806.0
2018-11-02 15:25:00,352.6,353.5,351.56,352.02,12107.0,352.6,353.5,351.56,352.02,12107.0
2018-11-02 15:30:00,351.81,351.81,350.85,351.33,4900.0,351.81,351.81,350.85,351.33,4900.0
2018-11-02 15:35:00,350.88,352.25,350.57,352.02,8127.0,350.88,352.25,350.57,352.02,8127.0
2018-11-02 15:40:00,352.13,352.26,350.0,351.32,9421.0,352.13,352.26,350.0,351.32,9421.0
2018-11-02 15:45:00,351.31,351.78,351.12,351.61,13532.0,351.31,351.78,351.12,351.61,13532.0
2018-11-02 15:50:00,351.59,353.93,351.35,353.89,16032.0,351.59,353.93,351.35,353.89,16032.0
2018-11-02 15:55:00,353.9,354.6,353.29,354.39,36355.0,353.9,354.6,353.29,354.39,36355.0
2018-11-05 09:30:00,353.59,354.03,350.73,352.84,10827.0,353.59,354.03,350.73,352.84,10827.0
2018-11-05 09:35:00,353.52,354.29,352.0,353.03,13751.0,353.52,354.29,352.0,353.03,13751.0
2018-11-05 09:40:00,353.07,354.74,353.06,353.5,2950.0,353.07,354.74,353.06,353.5,2950.0
2018-11-05 09:45:00,352.78,353.45,352.68,352.84,3314.0,352.78,353.45,352.68,352.84,3314.0
2018-11-05 09:50:00,352.72,353.05,352.0,352.8,7000.0,352.72,353.05,352.0,352.8,7000.0
2018-11-05 09:55:00,352.64,353.56,352.44,352.44,1200.0,352.64,353.56,352.44,352.44,1200.0
2018-11-05 10:00:00,352.05,353.09,352.04,352.49,3800.0,352.05,353.09,352.04,352.49,3800.0
2018-11-05 10:05:00,352.9,352.99,352.0,352.23,5704.0,352.9,352.99,352.0,352.23,5704.0
2018-11-05 10:10:00,352.05,353.33,352.0,352.64,16368.0,352.05,353.33,352.0,352.64,16368.0
2018-11-05 10:15:00,352.49,352.75,352.05,352.47,900.0,352.49,352.75,352.05,352.47,900.0
2018-11-05 10:20:00,352.6,352.7,351.69,352.0,6050.0,352.6,352.7,351.69,352.0,6050.0
2018-11-05 10:25:00,352.5,355.43,352.29,355.0,8130.0,352.5,355.43,352.29,355.0,8130.0
2018-11-05 10:30:00,355.0,356.96,354.34,354.93,5601.0,355.0,356.96,354.34,354.93,5601.0
2018-11-05 10:35:00,355.19,355.2,353.53,353.53,1640.0,355.19,355.2,353.53,353.53,1640.0
2018-11-05 10:40:00,354.05,355.73,353.73,354.88,4450.0,354.05,355.73,353.73,354.88,4450.0
2018-11-05 10:45:00,355.14,356.6,354.82,355.84,3324.0,355.14,356.6,354.82,355.84,3324.0
2018-11-05 10:50:00,355.64,357.96,355.64,357.96,5011.0,355.64,357.96,355.64,357.96,5011.0
2018-11-05 10:55:00,357.33,359.85,357.33,359.84,6677.0,357.33,359.85,357.33,359.84,6677.0
2018-11-05 11:00:00,359.01,359.76,358.83,359.12,7000.0,359.01,359.76,358.83,359.12,7000.0
2018-11-05 11:05:00,358.89,360.49,358.86,359.44,5580.0,358.89,360.49,358.86,359.44,5580.0
2018-11-05 11:10:00,358.67,359.19,357.6,358.19,1900.0,358.67,359.19,357.6,358.19,1900.0
2018-11-05 11:15:00,358.65,358.65,356.5,357.28,1400.0,358.65,358.65,356.5,357.28,1400.0
2018-11-05 11:20:00,356.41,356.84,355.64,355.64,1100.0,356.41,356.84,355.64,355.64,1100.0
2018-11-05 11:25:00,355.71,355.71,354.22,354.41,1200.0,355.71,355.71,354.22,354.41,1200.0
2018-11-05 11:30:00,354.39,355.21,354.01,354.36,2404.0,354.39,355.21,354.01,354.36,2404.0
2018-11-05 11:35:00,353.06,353.67,352.86,352.86,1050.0,353.06,353.67,352.86,352.86,1050.0
2018-11-05 11:40:00,352.38,352.8,351.8,352.46,7704.0,352.38,352.8,351.8,352.46,7704.0
2018-11-05 11:45:00,353.33,355.03,353.04,355.03,4400.0,353.33,355.03,353.04,355.03,4400.0
2018-11-05 11:50:00,354.63,356.45,354.31,356.31,2100.0,354.63,356.45,354.31,356.31,2100.0
2018-11-05 11:55:00,357.22,357.22,355.75,356.13,1125.0,357.22,357.22,355.75,356.13,1125.0
2018-11-05 12:00:00,356.32,358.06,355.8,357.5,3255.0,356.32,358.06,355.8,357.5,3255.0
2018-11-05 12:05:00,357.17,357.89,355.8,356.08,1600.0,357.17,357.89,355.8,356.08,1600.0
2018-11-05 12:10:00,356.49,356.49,355.56,355.56,2403.0,356.49,356.49,355.56,355.56,2403.0
2018-11-05 12:15:00,355.97,355.97,354.87,355.15,1250.0,355.97,355.97,354.87,355.15,1250.0
2018-11-05 12:20:00,354.97,355.27,354.25,354.25,1000.0,354.97,355.27,354.25,354.25,1000.0
2018-11-05 12:25:00,354.63,355.86,354.61,354.61,2630.0,354.63,355.86,354.61,354.61,2630.0
2018-11-05 12:30:00,354.61,354.61,354.13,354.14,500.0,354.61,354.61,354.13,354.14,500.0
2018-11-05 12:35:00,354.45,354.45,353.31,353.5,1325.0,354.45,354.45,353.31,353.5,1325.0
2018-11-05 12:40:00,353.51,353.83,353.14,353.43,2390.0,353.51,353.83,353.14,353.43,2390.0
2018-11-05 12:45:00,353.44,353.68,352.12,352.53,3600.0,353.44,353.68,352.12,352.53,3600.0
2018-11-05 12:50:00,353.09,353.75,353.06,353.24,500.0,353.09,353.75,353.06,353.24,500.0
2018-11-05 12:55:00,353.45,354.0,352.56,353.54,2900.0,353.45,354.0,352.56,353.54,2900.0
2018-11-05 13:00:00,353.8,354.21,353.41,353.81,900.0,353.8,354.21,353.41,353.81,900.0
2018-11-05 13:05:00,353.67,353.67,352.85,353.23,1700.0,353.67,353.67,352.85,353.23,1700.0
2018-11-05 13:10:00,353.0,354.5,352.3,354.49,1920.0,353.0,354.5,352.3,354.49,1920.0
2018-11-05 13:15:00,354.29,354.45,353.34,353.81,2525.0,354.29,354.45,353.34,353.81,2525.0
2018-11-05 13:20:00,353.59,353.8,352.0,353.0,2625.0,353.59,353.8,352.0,353.0,2625.0
2018-11-05 13:25:00,352.86,352.86,352.01,352.38,1685.0,352.86,352.86,352.01,352.38,1685.0
2018-11-05 13:30:00,352.02,352.6,351.34,351.97,6695.0,352.02,352.6,351.34,351.97,6695.0
2018-11-05 13:35:00,352.52,352.68,351.88,352.68,1740.0,352.52,352.68,351.88,352.68,1740.0
2018-11-05 13:40:00,352.15,352.89,352.1,352.89,2200.0,352.15,352.89,352.1,352.89,2200.0
2018-11-05 13:45:00,352.7,353.64,352.7,353.38,500.0,352.7,353.64,352.7,353.38,500.0
2018-11-05 13:50:00,352.95,353.98,352.95,353.69,1100.0,352.95,353.98,352.95,353.69,1100.0
2018-11-05 13:55:00,354.31,354.76,353.84,354.23,2664.0,354.31,354.76,353.84,354.23,2664.0
2018-11-05 14:00:00,353.94,353.95,353.94,353.95,200.0,353.94,353.95,353.94,353.95,200.0
2018-11-05 14:05:00,353.82,354.3,353.82,354.29,1200.0,353.82,354.3,353.82,354.29,1200.0
2018-11-05 14:10:00,354.64,354.79,354.6,354.6,800.0,354.64,354.79,354.6,354.6,800.0
2018-11-05 14:15:00,354.66,355.62,354.66,355.53,1700.0,354.66,355.62,354.66,355.53,1700.0
2018-11-05 14:20:00,355.57,356.35,355.54,356.25,3252.0,355.57,356.35,355.54,356.25,3252.0
2018-11-05 14:25:00,356.32,356.56,356.04,356.36,716.0,356.32,356.56,356.04,356.36,716.0
2018-11-05 14:30:00,356.17,356.17,354.96,354.96,700.0,356.17,356.17,354.96,354.96,700.0
2018-11-05 14:35:00,355.35,355.49,355.32,355.4,834.0,355.35,355.49,355.32,355.4,834.0
2018-11-05 14:40:00,355.44,357.28,355.44,357.28,2800.0,355.44,357.28,355.44,357.28,2800.0
2018-11-05 14:45:00,357.39,357.77,357.12,357.12,2000.0,357.39,357.77,357.12,357.12,2000.0
2018-11-05 14:50:00,357.54,358.52,357.02,358.23,2400.0,357.54,358.52,357.02,358.23,2400.0
2018-11-05 14:55:00,358.06,358.07,357.02,357.02,1300.0,358.06,358.07,357.02,357.02,1300.0
2018-11-05 15:00:00,357.0,357.43,356.03,356.38,600.0,357.0,357.43,356.03,356.38,600.0
2018-11-05 15:05:00,356.0,357.02,355.99,356.26,2281.0,356.0,357.02,355.99,356.26,2281.0
2018-11-05 15:10:00,356.26,357.7,356.26,357.59,2700.0,356.26,357.7,356.26,357.59,2700.0
2018-11-05 15:15:00,357.54,357.54,357.1,357.43,1213.0,357.54,357.54,357.1,357.43,1213.0
2018-11-05 15:20:00,357.15,357.16,356.52,356.61,4100.0,357.15,357.16,356.52,356.61,4100.0
2018-11-05 15:25:00,356.71,357.31,356.5,357.13,3503.0,356.71,357.31,356.5,357.13,3503.0
2018-11-05 15:30:00,357.16,357.42,356.82,357.24,4445.0,357.16,357.42,356.82,357.24,4445.0
2018-11-05 15:35:00,357.56,357.9,357.39,357.9,7877.0,357.56,357.9,357.39,357.9,7877.0
2018-11-05 15:40:00,357.85,358.37,357.63,357.94,7600.0,357.85,358.37,357.63,357.94,7600.0
2018-11-05 15:45:00,357.87,358.11,357.35,357.53,4287.0,357.87,358.11,357.35,357.53,4287.0
2018-11-05 15:50:00,357.45,358.19,357.14,357.89,10480.0,357.45,358.19,357.14,357.89,10480.0
2018-11-05 15:55:00,357.97,358.29,357.46,357.62,22698.0,357.97,358.29,357.46,357.62,22698.0
2018-11-06 09:30:00,352.76,355.52,350.0,354.87,7986.0,352.76,355.52,350.0,354.87,7986.0
2018-11-06 09:35:00,355.94,356.36,354.55,355.09,8200.0,355.94,356.36,354.55,355.09,8200.0
2018-11-06 09:40:00,355.06,355.35,353.87,354.89,10650.0,355.06,355.35,353.87,354.89,10650.0
2018-11-06 09:45:00,354.98,355.53,354.18,354.7,17398.0,354.98,355.53,354.18,354.7,17398.0
2018-11-06 09:50:00,353.99,353.99,353.06,353.67,3425.0,353.99,353.99,353.06,353.67,3425.0
2018-11-06 09:55:00,353.68,354.2,353.01,354.2,8525.0,353.68,354.2,353.01,354.2,8525.0
2018-11-06 10:00:00,353.62,353.65,352.51,352.51,3500.0,353.62,353.65,352.51,352.51,3500.0
2018-11-06 10:05:00,353.08,353.08,350.73,350.73,13374.0,353.08,353.08,350.73,350.73,13374.0
2018-11-06 10:10:00,350.52,351.49,350.48,351.49,5610.0,350.52,351.49,350.48,351.49,5610.0
2018-11-06 10:15:00,351.82,352.86,351.65,352.34,3215.0,351.82,352.86,351.65,352.34,3215.0
2018-11-06 10:20:00,352.33,353.54,352.33,353.54,3525.0,352.33,353.54,352.33,353.54,3525.0
2018-11-06 10:25:00,354.05,355.74,353.78,354.27,2025.0,354.05,355.74,353.78,354.27,2025.0
2018-11-06 10:30:00,354.31,355.22,353.58,354.32,2425.0,354.31,355.22,353.58,354.32,2425.0
2018-11-06 10:35:00,354.19,354.66,352.12,352.55,3625.0,354.19,354.66,352.12,352.55,3625.0
2018-11-06 10:40:00,352.39,352.8,351.45,352.19,4198.0,352.39,352.8,351.45,352.19,4198.0
2018-11-06 10:45:00,351.39,351.7,351.06,351.06,1800.0,351.39,351.7,351.06,351.06,1800.0
2018-11-06 10:50:00,351.01,351.29,350.61,351.0,4000.0,351.01,351.29,350.61,351.0,4000.0
2018-11-06 10:55:00,350.65,350.65,348.85,349.6,15641.0,350.65,350.65,348.85,349.6,15641.0
2018-11-06 11:00:00,349.6,349.93,348.43,348.6,1783.0,349.6,349.93,348.43,348.6,1783.0
2018-11-06 11:05:00,347.86,348.6,347.79,348.6,1600.0,347.86,348.6,347.79,348.6,1600.0
2018-11-06 11:10:00,348.2,349.9,347.83,349.28,4238.0,348.2,349.9,347.83,349.28,4238.0
2018-11-06 11:15:00,348.86,349.0,348.76,348.76,400.0,348.86,349.0,348.76,348.76,400.0
2018-11-06 11:20:00,348.82,348.82,347.27,347.76,3900.0,348.82,348.82,347.27,347.76,3900.0
2018-11-06 11:25:00,348.01,348.64,347.78,347.78,1300.0,348.01,348.64,347.78,347.78,1300.0
2018-11-06 11:30:00,347.7,347.7,347.34,347.34,400.0,347.7,347.7,347.34,347.34,400.0
2018-11-06 11:35:00,347.18,348.33,347.07,348.1,3000.0,347.18,348.33,347.07,348.1,3000.0
2018-11-06 11:40:00,348.1,348.43,347.94,348.08,4299.0,348.1,348.43,347.94,348.08,4299.0
2018-11-06 11:45:00,348.87,348.87,347.54,347.54,2200.0,348.87,348.87,347.54,347.54,2200.0
2018-11-06 11:50:00,347.68,348.0,347.53,347.55,2500.0,347.68,348.0,347.53,347.55,2500.0
2018-11-06 11:55:00,347.84,348.38,347.57,348.16,1914.0,347.84,348.38,347.57,348.16,1914.0
2018-11-06 12:00:00,348.53,348.53,346.41,346.41,5025.0,348.53,348.53,346.41,346.41,5025.0
2018-11-06 12:05:00,346.8,347.71,346.4,347.49,2150.0,346.8,347.71,346.4,347.49,2150.0
2018-11-06 12:10:00,347.42,347.42,347.08,347.08,602.0,347.42,347.42,347.08,347.08,602.0
2018-11-06 12:15:00,346.99,347.13,346.29,346.29,4633.0,346.99,347.13,346.29,346.29,4633.0
2018-11-06 12:20:00,346.39,346.46,344.38,345.0,9264.0,346.39,346.46,344.38,345.0,9264.0
2018-11-06 12:25:00,345.29,345.3,344.69,344.69,2010.0,345.29,345.3,344.69,344.69,2010.0
2018-11-06 12:30:00,344.75,344.8,344.04,344.04,3235.0,344.75,344.8,344.04,344.04,3235.0
2018-11-06 12:35:00,344.26,344.27,343.68,344.15,3430.0,344.26,344.27,343.68,344.15,3430.0
2018-11-06 12:40:00,344.05,344.39,344.03,344.03,700.0,344.05,344.39,344.03,344.03,700.0
2018-11-06 12:45:00,344.03,344.35,343.11,343.11,2800.0,344.03,344.35,343.11,343.11,2800.0
2018-11-06 12:50:00,343.02,343.1,341.87,342.09,7312.0,343.02,343.1,341.87,342.09,7312.0
2018-11-06 12:55:00,342.15,342.15,341.41,341.41,1500.0,342.15,342.15,341.41,341.41,1500.0
2018-11-06 13:00:00,341.62,342.93,341.43,342.23,16116.0,341.62,342.93,341.43,342.23,16116.0
2018-11-06 13:05:00,342.2,342.4,341.18,341.27,9669.0,342.2,342.4,341.18,341.27,9669.0
2018-11-06 13:10:00,340.96,342.21,340.96,342.21,1800.0,340.96,342.21,340.96,342.21,1800.0
2018-11-06 13:15:00,342.21,342.64,341.3,341.3,2300.0,342.21,342.64,341.3,341.3,2300.0
2018-11-06 13:20:00,341.42,341.42,340.17,340.67,4619.0,341.42,341.42,340.17,340.67,4619.0
2018-11-06 13:25:00,340.39,340.39,339.09,339.5,3240.0,340.39,340.39,339.09,339.5,3240.0
2018-11-06 13:30:00,339.27,339.61,339.1,339.39,2900.0,339.27,339.61,339.1,339.39,2900.0
2018-11-06 13:35:00,339.4,339.41,338.0,338.0,3973.0,339.4,339.41,338.0,338.0,3973.0
2018-11-06 13:40:00,338.27,339.61,338.01,339.25,2910.0,338.27,339.61,338.01,339.25,2910.0
2018-11-06 13:45:00,339.28,339.46,338.84,339.09,1621.0,339.28,339.46,338.84,339.09,1621.0
2018-11-06 13:50:00,339.01,339.22,338.99,339.19,1730.0,339.01,339.22,338.99,339.19,1730.0
2018-11-06 13:55:00,339.01,339.01,337.82,338.0,2650.0,339.01,339.01,337.82,338.0,2650.0
2018-11-06 14:00:00,337.88,337.99,337.1,337.1,4500.0,337.88,337.99,337.1,337.1,4500.0
2018-11-06 14:05:00,337.21,337.56,336.78,337.09,12810.0,337.21,337.56,336.78,337.09,12810.0
2018-11-06 14:10:00,336.9,337.0,336.04,336.15,5451.0,336.9,337.0,336.04,336.15,5451.0
2018-11-06 14:15:00,336.05,336.63,335.85,336.06,6797.0,336.05,336.63,335.85,336.06,6797.0
2018-11-06 14:20:00,336.06,336.71,336.06,336.71,1850.0,336.06,336.71,336.06,336.71,1850.0
2018-11-06 14:25:00,336.71,336.71,335.38,335.99,4675.0,336.71,336.71,335.38,335.99,4675.0
2018-11-06 14:30:00,335.9,337.09,335.9,337.0,13688.0,335.9,337.09,335.9,337.0,13688.0
2018-11-06 14:35:00,336.98,337.25,336.18,336.67,8970.0,336.98,337.25,336.18,336.67,8970.0
2018-11-06 14:40:00,336.4,336.9,336.06,336.63,5842.0,336.4,336.9,336.06,336.63,5842.0
2018-11-06 14:45:00,336.91,337.87,336.91,337.66,2313.0,336.91,337.87,336.91,337.66,2313.0
2018-11-06 14:50:00,337.67,338.21,337.67,338.11,5829.0,337.67,338.21,337.67,338.11,5829.0
2018-11-06 14:55:00,338.11,338.5,337.75,337.75,1500.0,338.11,338.5,337.75,337.75,1500.0
2018-11-06 15:00:00,338.16,338.22,336.38,337.15,14061.0,338.16,338.22,336.38,337.15,14061.0
2018-11-06 15:05:00,337.05,337.31,335.24,335.24,3310.0,337.05,337.31,335.24,335.24,3310.0
2018-11-06 15:10:00,335.8,336.11,335.35,336.06,6336.0,335.8,336.11,335.35,336.06,6336.0
2018-11-06 15:15:00,336.07,336.62,335.85,336.1,5137.0,336.07,336.62,335.85,336.1,5137.0
2018-11-06 15:20:00,336.33,337.37,336.15,337.15,5733.0,336.33,337.37,336.15,337.15,5733.0
2018-11-06 15:25:00,337.15,337.29,336.78,336.83,1441.0,337.15,337.29,336.78,336.83,1441.0
2018-11-06 15:30:00,337.07,337.22,336.62,337.0,4200.0,337.07,337.22,336.62,337.0,4200.0
2018-11-06 15:35:00,337.14,337.36,336.95,337.15,4892.0,337.14,337.36,336.95,337.15,4892.0
2018-11-06 15:40:00,337.3,337.32,336.59,336.77,9966.0,337.3,337.32,336.59,336.77,9966.0
2018-11-06 15:45:00,336.63,336.63,335.54,336.09,10236.0,336.63,336.63,335.54,336.09,10236.0
2018-11-06 15:50:00,336.29,336.51,335.62,335.62,19035.0,336.29,336.51,335.62,335.62,19035.0
2018-11-06 15:55:00,335.65,336.72,335.5,336.19,38817.0,335.65,336.72,335.5,336.19,38817.0
2018-11-07 09:30:00,340.0,340.0,338.3,339.59,7476.0,340.0,340.0,338.3,339.59,7476.0
2018-11-07 09:35:00,339.92,340.25,338.18,339.08,5777.0,339.92,340.25,338.18,339.08,5777.0
2018-11-07 09:40:00,338.97,340.0,338.2,338.2,1872.0,338.97,340.0,338.2,338.2,1872.0
2018-11-07 09:45:00,337.56,337.82,333.51,333.51,8697.0,337.56,337.82,333.51,333.51,8697.0
2018-11-07 09:50:00,334.41,335.77,333.56,333.89,7042.0,334.41,335.77,333.56,333.89,7042.0
2018-11-07 09:55:00,333.82,334.91,333.12,334.47,3314.0,333.82,334.91,333.12,334.47,3314.0
2018-11-07 10:00:00,334.03,335.08,333.28,333.73,6701.0,334.03,335.08,333.28,333.73,6701.0
2018-11-07 10:05:00,332.88,333.61,331.1,331.78,9403.0,332.88,333.61,331.1,331.78,9403.0
2018-11-07 10:10:00,331.6,332.41,330.28,332.02,18544.0,331.6,332.41,330.28,332.02,18544.0
2018-11-07 10:15:00,332.41,332.61,330.27,330.78,26530.0,332.41,332.61,330.27,330.78,26530.0
2018-11-07 10:20:00,330.99,331.99,329.52,331.09,6997.0,330.99,331.99,329.52,331.09,6997.0
2018-11-07 10:25:00,331.02,332.39,330.77,332.39,4800.0,331.02,332.39,330.77,332.39,4800.0
2018-11-07 10:30:00,332.4,333.69,332.14,333.64,4695.0,332.4,333.69,332.14,333.64,4695.0
2018-11-07 10:35:00,333.21,335.15,333.2,334.57,3225.0,333.21,335.15,333.2,334.57,3225.0
2018-11-07 10:40:00,335.43,336.74,334.86,335.84,6540.0,335.43,336.74,334.86,335.84,6540.0
2018-11-07 10:45:00,335.56,336.81,334.88,336.39,6126.0,335.56,336.81,334.88,336.39,6126.0
2018-11-07 10:50:00,336.25,339.02,335.45,339.02,30850.0,336.25,339.02,335.45,339.02,30850.0
2018-11-07 10:55:00,339.01,340.4,338.36,340.23,21095.0,339.01,340.4,338.36,340.23,21095.0
2018-11-07 11:00:00,340.38,341.75,340.23,341.75,7542.0,340.38,341.75,340.23,341.75,7542.0
2018-11-07 11:05:00,341.72,342.98,341.18,342.94,3000.0,341.72,342.98,341.18,342.94,3000.0
2018-11-07 11:10:00,342.99,343.66,341.29,341.79,5929.0,342.99,343.66,341.29,341.79,5929.0
2018-11-07 11:15:00,341.4,341.86,340.46,340.55,3200.0,341.4,341.86,340.46,340.55,3200.0
2018-11-07 11:20:00,340.28,340.85,339.09,340.84,4889.0,340.28,340.85,339.09,340.84,4889.0
2018-11-07 11:25:00,341.39,342.68,341.2,342.68,2130.0,341.39,342.68,341.2,342.68,2130.0
2018-11-07 11:30:00,342.93,343.5,342.68,343.5,3750.0,342.93,343.5,342.68,343.5,3750.0
2018-11-07 11:35:00,343.31,343.73,342.67,342.67,2400.0,343.31,343.73,342.67,342.67,2400.0
2018-11-07 11:40:00,342.66,344.0,342.66,343.75,20219.0,342.66,344.0,342.66,343.75,20219.0
2018-11-07 11:45:00,343.75,343.99,342.89,342.9,5700.0,343.75,343.99,342.89,342.9,5700.0
2018-11-07 11:50:00,342.97,344.04,342.96,344.04,1000.0,342.97,344.04,342.96,344.04,1000.0
2018-11-07 11:55:00,343.86,344.49,343.73,344.4,5717.0,343.86,344.49,343.73,344.4,5717.0
2018-11-07 12:00:00,344.62,345.89,344.6,345.37,1319.0,344.62,345.89,344.6,345.37,1319.0
2018-11-07 12:05:00,345.5,345.51,344.64,345.13,1696.0,345.5,345.51,344.64,345.13,1696.0
2018-11-07 12:10:00,345.49,345.5,343.56,344.34,2500.0,345.49,345.5,343.56,344.34,2500.0
2018-11-07 12:15:00,343.61,343.83,342.26,342.27,3850.0,343.61,343.83,342.26,342.27,3850.0
2018-11-07 12:20:00,342.32,342.8,341.75,342.45,4100.0,342.32,342.8,341.75,342.45,4100.0
2018-11-07 12:25:00,342.8,344.02,342.8,344.02,1700.0,342.8,344.02,342.8,344.02,1700.0
2018-11-07 12:30:00,343.31,343.66,343.3,343.66,500.0,343.31,343.66,343.3,343.66,500.0
2018-11-07 12:35:00,344.35,344.37,343.71,344.36,900.0,344.35,344.37,343.71,344.36,900.0
2018-11-07 12:40:00,344.26,344.37,342.74,342.94,19485.0,344.26,344.37,342.74,342.94,19485.0
2018-11-07 12:45:00,343.05,344.38,343.05,344.38,2600.0,343.05,344.38,343.05,344.38,2600.0
2018-11-07 12:50:00,344.38,345.01,343.8,343.8,4400.0,344.38,345.01,343.8,343.8,4400.0
2018-11-07 12:55:00,344.07,344.75,344.07,344.41,1100.0,344.07,344.75,344.07,344.41,1100.0
2018-11-07 13:00:00,344.21,344.56,344.17,344.22,5122.0,344.21,344.56,344.17,344.22,5122.0
2018-11-07 13:05:00,344.2,344.68,343.23,344.68,11237.0,344.2,344.68,343.23,344.68,11237.0
2018-11-07 13:10:00,344.27,344.99,344.13,344.18,3000.0,344.27,344.99,344.13,344.18,3000.0
2018-11-07 13:15:00,344.16,346.0,344.16,346.0,9500.0,344.16,346.0,344.16,346.0,9500.0
2018-11-07 13:20:00,346.0,347.03,346.0,347.0,1772.0,346.0,347.03,346.0,347.0,1772.0
2018-11-07 13:25:00,347.38,347.61,347.22,347.22,850.0,347.38,347.61,347.22,347.22,850.0
2018-11-07 13:30:00,347.14,347.51,346.56,346.56,2550.0,347.14,347.51,346.56,346.56,2550.0
2018-11-07 13:35:00,346.72,347.0,346.24,346.38,3043.0,346.72,347.0,346.24,346.38,3043.0
2018-11-07 13:40:00,346.24,346.92,346.03,346.32,1510.0,346.24,346.92,346.03,346.32,1510.0
2018-11-07 13:45:00,346.36,346.36,346.0,346.27,1840.0,346.36,346.36,346.0,346.27,1840.0
2018-11-07 13:50:00,345.96,346.26,345.96,345.96,2672.0,345.96,346.26,345.96,345.96,2672.0
2018-11-07 13:55:00,345.96,346.56,345.95,346.5,1204.0,345.96,346.56,345.95,346.5,1204.0
2018-11-07 14:00:00,346.86,347.7,346.86,347.02,2147.0,346.86,347.7,346.86,347.02,2147.0
2018-11-07 14:05:00,346.75,347.04,346.12,346.88,1350.0,346.75,347.04,346.12,346.88,1350.0
2018-11-07 14:10:00,346.88,347.5,346.88,347.5,850.0,346.88,347.5,346.88,347.5,850.0
2018-11-07 14:15:00,347.1,347.5,346.96,346.96,2360.0,347.1,347.5,346.96,346.96,2360.0
2018-11-07 14:20:00,346.63,346.83,346.53,346.83,300.0,346.63,346.83,346.53,346.83,300.0
2018-11-07 14:25:00,347.0,347.39,346.93,347.14,1175.0,347.0,347.39,346.93,347.14,1175.0
2018-11-07 14:30:00,347.35,347.35,347.34,347.34,300.0,347.35,347.35,347.34,347.34,300.0
2018-11-07 14:35:00,347.34,348.07,347.34,348.07,1255.0,347.34,348.07,347.34,348.07,1255.0
2018-11-07 14:40:00,348.52,348.52,347.62,347.79,1800.0,348.52,348.52,347.62,347.79,1800.0
2018-11-07 14:45:00,348.17,348.17,348.17,348.17,100.0,348.17,348.17,348.17,348.17,100.0
2018-11-07 14:50:00,348.19,348.63,348.19,348.25,1100.0,348.19,348.63,348.19,348.25,1100.0
2018-11-07 14:55:00,347.8,348.18,347.38,347.38,400.0,347.8,348.18,347.38,347.38,400.0
2018-11-07 15:00:00,347.72,349.0,347.72,348.44,2549.0,347.72,349.0,347.72,348.44,2549.0
2018-11-07 15:05:00,348.88,349.19,348.76,348.88,3265.0,348.88,349.19,348.76,348.88,3265.0
2018-11-07 15:10:00,349.01,349.88,349.01,349.88,675.0,349.01,349.88,349.01,349.88,675.0
2018-11-07 15:15:00,349.33,349.68,349.07,349.07,2420.0,349.33,349.68,349.07,349.07,2420.0
2018-11-07 15:20:00,349.08,349.53,348.84,349.53,1950.0,349.08,349.53,348.84,349.53,1950.0
2018-11-07 15:25:00,349.37,349.91,349.2,349.5,3745.0,349.37,349.91,349.2,349.5,3745.0
2018-11-07 15:30:00,349.33,349.59,349.05,349.05,3600.0,349.33,349.59,349.05,349.05,3600.0
2018-11-07 15:35:00,348.8,348.8,347.9,348.08,5147.0,348.8,348.8,347.9,348.08,5147.0
2018-11-07 15:40:00,348.02,348.12,347.72,347.92,16381.0,348.02,348.12,347.72,347.92,16381.0
2018-11-07 15:45:00,348.1,348.45,348.0,348.26,14304.0,348.1,348.45,348.0,348.26,14304.0
2018-11-07 15:50:00,348.11,348.98,348.0,348.58,8543.0,348.11,348.98,348.0,348.58,8543.0
2018-11-07 15:55:00,348.87,349.74,348.87,349.62,20011.0,348.87,349.74,348.87,349.62,20011.0
2018-11-08 09:30:00,347.51,348.44,339.45,340.0,13992.0,347.51,348.44,339.45,340.0,13992.0
2018-11-08 09:35:00,340.57,344.77,339.79,343.4,6325.0,340.57,344.77,339.79,343.4,6325.0
2018-11-08 09:40:00,341.03,343.4,339.3,339.4,11413.0,341.03,343.4,339.3,339.4,11413.0
2018-11-08 09:45:00,339.86,340.6,336.78,337.47,14950.0,339.86,340.6,336.78,337.47,14950.0
2018-11-08 09:50:00,337.47,337.97,335.07,336.5,19815.0,337.47,337.97,335.07,336.5,19815.0
2018-11-08 09:55:00,336.52,337.01,335.22,336.29,13695.0,336.52,337.01,335.22,336.29,13695.0
2018-11-08 10:00:00,336.62,336.69,334.75,335.01,18694.0,336.62,336.69,334.75,335.01,18694.0
2018-11-08 10:05:00,334.44,334.55,330.51,331.18,19525.0,334.44,334.55,330.51,331.18,19525.0
2018-11-08 10:10:00,331.0,333.53,330.74,332.62,11550.0,331.0,333.53,330.74,332.62,11550.0
2018-11-08 10:15:00,332.5,333.4,331.55,333.09,11145.0,332.5,333.4,331.55,333.09,11145.0
2018-11-08 10:20:00,333.68,334.75,333.3,333.3,3573.0,333.68,334.75,333.3,333.3,3573.0
2018-11-08 10:25:00,332.69,334.5,332.69,333.74,3500.0,332.69,334.5,332.69,333.74,3500.0
2018-11-08 10:30:00,333.49,333.49,331.5,332.03,10990.0,333.49,333.49,331.5,332.03,10990.0
2018-11-08 10:35:00,332.64,333.15,331.83,332.7,6000.0,332.64,333.15,331.83,332.7,6000.0
2018-11-08 10:40:00,333.36,333.38,329.46,329.47,10871.0,333.36,333.38,329.46,329.47,10871.0
2018-11-08 10:45:00,329.65,330.42,329.65,330.42,3050.0,329.65,330.42,329.65,330.42,3050.0
2018-11-08 10:50:00,330.94,331.2,330.09,330.66,4805.0,330.94,331.2,330.09,330.66,4805.0
2018-11-08 10:55:00,330.35,330.93,330.0,330.29,10300.0,330.35,330.93,330.0,330.29,10300.0
2018-11-08 11:00:00,330.77,330.87,330.49,330.53,1750.0,330.77,330.87,330.49,330.53,1750.0
2018-11-08 11:05:00,330.74,330.86,330.06,330.86,3250.0,330.74,330.86,330.06,330.86,3250.0
2018-11-08 11:10:00,330.61,330.61,329.48,329.65,3901.0,330.61,330.61,329.48,329.65,3901.0
2018-11-08 11:15:00,329.64,329.64,328.27,329.28,7175.0,329.64,329.64,328.27,329.28,7175.0
2018-11-08 11:20:00,329.01,329.01,327.58,327.58,7270.0,329.01,329.01,327.58,327.58,7270.0
2018-11-08 11:25:00,327.9,329.48,327.87,329.47,5649.0,327.9,329.48,327.87,329.47,5649.0
2018-11-08 11:30:00,329.6,330.32,329.6,330.05,3700.0,329.6,330.32,329.6,330.05,3700.0
2018-11-08 11:35:00,330.31,330.39,329.31,329.71,2750.0,330.31,330.39,329.31,329.71,2750.0
2018-11-08 11:40:00,329.76,332.31,329.73,332.0,42627.0,329.76,332.31,329.73,332.0,42627.0
2018-11-08 11:45:00,332.13,334.89,332.13,334.74,2600.0,332.13,334.89,332.13,334.74,2600.0
2018-11-08 11:50:00,334.35,334.92,333.53,333.62,3967.0,334.35,334.92,333.53,333.62,3967.0
2018-11-08 11:55:00,333.84,334.4,333.53,333.95,3704.0,333.84,334.4,333.53,333.95,3704.0
2018-11-08 12:00:00,334.28,334.28,332.77,332.77,2500.0,334.28,334.28,332.77,332.77,2500.0
2018-11-08 12:05:00,332.61,332.62,331.95,332.21,3850.0,332.61,332.62,331.95,332.21,3850.0
2018-11-08 12:10:00,331.8,332.2,331.41,332.2,1500.0,331.8,332.2,331.41,332.2,1500.0
2018-11-08 12:15:00,331.42,332.24,330.63,331.85,2200.0,331.42,332.24,330.63,331.85,2200.0
2018-11-08 12:20:00,332.18,332.18,331.17,331.18,1490.0,332.18,332.18,331.17,331.18,1490.0
2018-11-08 12:25:00,331.63,332.76,331.44,332.6,5718.0,331.63,332.76,331.44,332.6,5718.0
2018-11-08 12:30:00,332.27,333.03,332.03,332.19,8351.0,332.27,333.03,332.03,332.19,8351.0
2018-11-08 12:35:00,332.19,332.91,331.57,331.58,6800.0,332.19,332.91,331.57,331.58,6800.0
2018-11-08 12:40:00,331.84,332.23,331.69,331.69,1200.0,331.84,332.23,331.69,331.69,1200.0
2018-11-08 12:45:00,332.0,332.0,331.55,331.55,600.0,332.0,332.0,331.55,331.55,600.0
2018-11-08 12:50:00,331.87,331.87,331.87,331.87,100.0,331.87,331.87,331.87,331.87,100.0
2018-11-08 12:55:00,331.12,331.47,330.96,331.11,1100.0,331.12,331.47,330.96,331.11,1100.0
2018-11-08 13:00:00,330.79,332.01,330.79,332.01,1800.0,330.79,332.01,330.79,332.01,1800.0
2018-11-08 13:05:00,331.69,331.79,331.23,331.79,2800.0,331.69,331.79,331.23,331.79,2800.0
2018-11-08 13:10:00,332.05,332.05,331.86,331.86,300.0,332.05,332.05,331.86,331.86,300.0
2018-11-08 13:15:00,332.04,332.5,332.04,332.34,1000.0,332.04,332.5,332.04,332.34,1000.0
2018-11-08 13:20:00,332.38,332.68,332.07,332.68,1032.0,332.38,332.68,332.07,332.68,1032.0
2018-11-08 13:25:00,332.36,332.36,331.01,331.64,6656.0,332.36,332.36,331.01,331.64,6656.0
2018-11-08 13:30:00,331.48,331.48,331.48,331.48,100.0,331.48,331.48,331.48,331.48,100.0
2018-11-08 13:35:00,331.69,331.88,331.15,331.69,1650.0,331.69,331.88,331.15,331.69,1650.0
2018-11-08 13:40:00,331.53,331.89,331.53,331.89,200.0,331.53,331.89,331.53,331.89,200.0
2018-11-08 13:45:00,331.71,331.96,331.7,331.96,800.0,331.71,331.96,331.7,331.96,800.0
2018-11-08 13:50:00,332.18,332.18,331.49,331.62,2400.0,332.18,332.18,331.49,331.62,2400.0
2018-11-08 13:55:00,331.85,333.76,331.44,333.3,1400.0,331.85,333.76,331.44,333.3,1400.0
2018-11-08 14:00:00,333.25,334.34,331.88,331.88,2050.0,333.25,334.34,331.88,331.88,2050.0
2018-11-08 14:05:00,332.56,333.69,332.56,333.69,6606.0,332.56,333.69,332.56,333.69,6606.0
2018-11-08 14:10:00,333.04,333.15,332.71,333.15,2500.0,333.04,333.15,332.71,333.15,2500.0
2018-11-08 14:15:00,333.35,333.99,332.95,332.96,3788.0,333.35,333.99,332.95,332.96,3788.0
2018-11-08 14:20:00,333.25,333.26,333.25,333.25,100.0,333.25,333.26,333.25,333.25,100.0
2018-11-08 14:25:00,332.92,332.99,331.84,331.85,3000.0,332.92,332.99,331.84,331.85,3000.0
2018-11-08 14:30:00,331.9,332.29,331.36,331.79,4900.0,331.9,332.29,331.36,331.79,4900.0
2018-11-08 14:35:00,331.99,332.24,331.8,331.81,1900.0,331.99,332.24,331.8,331.81,1900.0
2018-11-08 14:40:00,331.6,331.6,331.08,331.14,1700.0,331.6,331.6,331.08,331.14,1700.0
2018-11-08 14:45:00,331.25,331.94,331.02,331.94,1100.0,331.25,331.94,331.02,331.94,1100.0
2018-11-08 14:50:00,331.63,332.6,331.31,331.84,6613.0,331.63,332.6,331.31,331.84,6613.0
2018-11-08 14:55:00,332.0,332.33,331.5,332.01,3003.0,332.0,332.33,331.5,332.01,3003.0
2018-11-08 15:00:00,331.53,331.74,331.24,331.52,1700.0,331.53,331.74,331.24,331.52,1700.0
2018-11-08 15:05:00,331.67,332.24,331.63,331.9,3400.0,331.67,332.24,331.63,331.9,3400.0
2018-11-08 15:10:00,332.19,332.62,331.68,332.03,16800.0,332.19,332.62,331.68,332.03,16800.0
2018-11-08 15:15:00,332.27,332.65,331.75,332.03,3600.0,332.27,332.65,331.75,332.03,3600.0
2018-11-08 15:20:00,332.18,332.18,331.37,331.37,4291.0,332.18,332.18,331.37,331.37,4291.0
2018-11-08 15:25:00,331.68,331.69,331.0,331.13,1800.0,331.68,331.69,331.0,331.13,1800.0
2018-11-08 15:30:00,330.73,331.43,330.31,330.51,3500.0,330.73,331.43,330.31,330.51,3500.0
2018-11-08 15:35:00,330.53,330.55,329.85,330.29,2771.0,330.53,330.55,329.85,330.29,2771.0
2018-11-08 15:40:00,330.69,331.18,330.42,330.42,3422.0,330.69,331.18,330.42,330.42,3422.0
2018-11-08 15:45:00,330.62,331.35,330.46,331.27,7908.0,330.62,331.35,330.46,331.27,7908.0
2018-11-08 15:50:00,331.02,332.2,330.72,331.14,18707.0,331.02,332.2,330.72,331.14,18707.0
2018-11-08 15:55:00,331.44,331.72,330.77,331.46,16715.0,331.44,331.72,330.77,331.46,16715.0
2018-11-09 09:30:00,326.93,328.21,325.62,328.13,9828.0,326.93,328.21,325.62,328.13,9828.0
2018-11-09 09:35:00,328.1,328.93,325.31,325.31,3900.0,328.1,328.93,325.31,325.31,3900.0
2018-11-09 09:40:00,326.14,326.14,323.38,324.45,11604.0,326.14,326.14,323.38,324.45,11604.0
2018-11-09 09:45:00,324.54,325.28,323.88,324.07,22080.0,324.54,325.28,323.88,324.07,22080.0
2018-11-09 09:50:00,323.82,325.27,323.5,324.32,16001.0,323.82,325.27,323.5,324.32,16001.0
2018-11-09 09:55:00,324.24,325.0,323.57,324.12,5900.0,324.24,325.0,323.57,324.12,5900.0
2018-11-09 10:00:00,324.66,324.67,321.05,321.05,5863.0,324.66,324.67,321.05,321.05,5863.0
2018-11-09 10:05:00,321.47,321.66,320.5,321.0,2134.0,321.47,321.66,320.5,321.0,2134.0
2018-11-09 10:10:00,320.96,321.19,319.16,320.24,3924.0,320.96,321.19,319.16,320.24,3924.0
2018-11-09 10:15:00,319.68,322.17,319.04,321.71,6137.0,319.68,322.17,319.04,321.71,6137.0
2018-11-09 10:20:00,321.76,323.2,321.76,322.45,2500.0,321.76,323.2,321.76,322.45,2500.0
2018-11-09 10:25:00,322.61,324.84,322.41,324.84,9450.0,322.61,324.84,322.41,324.84,9450.0
2018-11-09 10:30:00,324.8,326.16,324.29,326.11,4809.0,324.8,326.16,324.29,326.11,4809.0
2018-11-09 10:35:00,325.94,328.23,325.92,327.75,2900.0,325.94,328.23,325.92,327.75,2900.0
2018-11-09 10:40:00,327.42,328.1,327.32,327.41,1200.0,327.42,328.1,327.32,327.41,1200.0
2018-11-09 10:45:00,327.11,327.61,325.89,326.23,1625.0,327.11,327.61,325.89,326.23,1625.0
2018-11-09 10:50:00,326.23,326.39,325.55,326.28,2525.0,326.23,326.39,325.55,326.28,2525.0
2018-11-09 10:55:00,325.78,326.29,325.7,326.28,1570.0,325.78,326.29,325.7,326.28,1570.0
2018-11-09 11:00:00,326.14,327.28,326.14,327.28,1200.0,326.14,327.28,326.14,327.28,1200.0
2018-11-09 11:05:00,326.61,326.61,325.2,325.74,2816.0,326.61,326.61,325.2,325.74,2816.0
2018-11-09 11:10:00,325.74,327.05,325.74,326.19,3760.0,325.74,327.05,325.74,326.19,3760.0
2018-11-09 11:15:00,326.58,327.2,326.22,326.79,1000.0,326.58,327.2,326.22,326.79,1000.0
2018-11-09 11:20:00,327.34,328.31,326.73,327.96,4321.0,327.34,328.31,326.73,327.96,4321.0
2018-11-09 11:25:00,327.29,327.92,327.07,327.07,1355.0,327.29,327.92,327.07,327.07,1355.0
2018-11-09 11:30:00,326.85,327.56,326.54,326.54,1605.0,326.85,327.56,326.54,326.54,1605.0
2018-11-09 11:35:00,326.56,327.09,326.12,326.12,300.0,326.56,327.09,326.12,326.12,300.0
2018-11-09 11:40:00,327.06,327.09,325.8,327.09,2500.0,327.06,327.09,325.8,327.09,2500.0
2018-11-09 11:45:00,326.96,327.07,324.56,324.56,900.0,326.96,327.07,324.56,324.56,900.0
2018-11-09 11:50:00,324.71,325.21,324.34,324.61,3410.0,324.71,325.21,324.34,324.61,3410.0
2018-11-09 11:55:00,324.25,325.33,324.25,324.76,795.0,324.25,325.33,324.25,324.76,795.0
2018-11-09 12:00:00,324.8,325.21,324.65,324.65,1300.0,324.8,325.21,324.65,324.65,1300.0
2018-11-09 12:05:00,324.83,325.33,324.8,325.33,2700.0,324.83,325.33,324.8,325.33,2700.0
2018-11-09 12:10:00,325.34,325.34,324.13,324.13,1500.0,325.34,325.34,324.13,324.13,1500.0
2018-11-09 12:15:00,324.01,324.49,324.0,324.31,450.0,324.01,324.49,324.0,324.31,450.0
2018-11-09 12:20:00,324.46,325.29,324.46,325.29,1450.0,324.46,325.29,324.46,325.29,1450.0
2018-11-09 12:25:00,325.01,325.48,324.51,324.51,1800.0,325.01,325.48,324.51,324.51,1800.0
2018-11-09 12:30:00,324.35,324.99,324.25,324.25,700.0,324.35,324.99,324.25,324.25,700.0
2018-11-09 12:35:00,324.05,324.6,324.03,324.47,900.0,324.05,324.6,324.03,324.47,900.0
2018-11-09 12:40:00,324.5,324.5,323.22,323.88,1400.0,324.5,324.5,323.22,323.88,1400.0
2018-11-09 12:45:00,324.05,324.07,323.7,323.9,850.0,324.05,324.07,323.7,323.9,850.0
2018-11-09 12:50:00,324.24,324.24,323.59,323.59,700.0,324.24,324.24,323.59,323.59,700.0
2018-11-09 12:55:00,323.91,323.95,322.7,322.89,3000.0,323.91,323.95,322.7,322.89,3000.0
2018-11-09 13:00:00,322.82,323.86,322.24,323.78,4002.0,322.82,323.86,322.24,323.78,4002.0
2018-11-09 13:05:00,323.71,324.19,323.45,324.19,1750.0,323.71,324.19,323.45,324.19,1750.0
2018-11-09 13:10:00,324.43,324.43,323.15,323.15,1500.0,324.43,324.43,323.15,323.15,1500.0
2018-11-09 13:15:00,322.31,322.53,321.56,321.61,2150.0,322.31,322.53,321.56,321.61,2150.0
2018-11-09 13:20:00,321.82,322.26,321.58,322.22,2800.0,321.82,322.26,321.58,322.22,2800.0
2018-11-09 13:25:00,321.89,321.89,321.43,321.68,2350.0,321.89,321.89,321.43,321.68,2350.0
2018-11-09 13:30:00,321.34,321.34,320.26,321.01,4225.0,321.34,321.34,320.26,321.01,4225.0
2018-11-09 13:35:00,321.01,321.29,320.92,320.92,1000.0,321.01,321.29,320.92,320.92,1000.0
2018-11-09 13:40:00,321.18,321.9,321.18,321.73,2350.0,321.18,321.9,321.18,321.73,2350.0
2018-11-09 13:45:00,321.64,321.93,320.78,321.24,1900.0,321.64,321.93,320.78,321.24,1900.0
2018-11-09 13:50:00,321.53,321.53,320.56,320.65,4250.0,321.53,321.53,320.56,320.65,4250.0
2018-11-09 13:55:00,320.64,321.54,320.63,320.94,3609.0,320.64,321.54,320.63,320.94,3609.0
2018-11-09 14:00:00,320.94,321.91,320.93,321.91,1400.0,320.94,321.91,320.93,321.91,1400.0
2018-11-09 14:05:00,321.68,321.68,320.63,320.63,4300.0,321.68,321.68,320.63,320.63,4300.0
2018-11-09 14:10:00,320.5,320.6,320.02,320.38,3942.0,320.5,320.6,320.02,320.38,3942.0
2018-11-09 14:15:00,320.35,320.35,318.76,318.84,5595.0,320.35,320.35,318.76,318.84,5595.0
2018-11-09 14:20:00,319.13,319.34,318.76,319.34,2025.0,319.13,319.34,318.76,319.34,2025.0
2018-11-09 14:25:00,319.57,319.62,319.02,319.21,3000.0,319.57,319.62,319.02,319.21,3000.0
2018-11-09 14:30:00,319.22,319.45,318.43,318.69,4992.0,319.22,319.45,318.43,318.69,4992.0
2018-11-09 14:35:00,319.42,321.25,319.0,320.3,7261.0,319.42,321.25,319.0,320.3,7261.0
2018-11-09 14:40:00,320.49,321.76,320.49,321.72,6258.0,320.49,321.76,320.49,321.72,6258.0
2018-11-09 14:45:00,321.72,323.59,321.04,323.0,7890.0,321.72,323.59,321.04,323.0,7890.0
2018-11-09 14:50:00,323.51,324.11,323.51,323.96,1910.0,323.51,324.11,323.51,323.96,1910.0
2018-11-09 14:55:00,324.42,325.22,324.42,324.49,1800.0,324.42,325.22,324.42,324.49,1800.0
2018-11-09 15:00:00,323.97,324.1,323.43,323.53,2600.0,323.97,324.1,323.43,323.53,2600.0
2018-11-09 15:05:00,323.36,323.95,323.36,323.74,1200.0,323.36,323.95,323.36,323.74,1200.0
2018-11-09 15:10:00,323.96,325.0,323.45,324.83,7788.0,323.96,325.0,323.45,324.83,7788.0
2018-11-09 15:15:00,324.88,325.53,324.76,325.09,3800.0,324.88,325.53,324.76,325.09,3800.0
2018-11-09 15:20:00,325.04,326.0,324.95,326.0,2545.0,325.04,326.0,324.95,326.0,2545.0
2018-11-09 15:25:00,326.56,327.12,326.1,326.43,5500.0,326.56,327.12,326.1,326.43,5500.0
2018-11-09 15:30:00,326.52,326.68,326.03,326.65,2225.0,326.52,326.68,326.03,326.65,2225.0
2018-11-09 15:35:00,326.54,326.54,325.49,325.99,3600.0,326.54,326.54,325.49,325.99,3600.0
2018-11-09 15:40:00,326.13,326.23,325.21,325.64,2363.0,326.13,326.23,325.21,325.64,2363.0
2018-11-09 15:45:00,325.9,326.41,325.16,325.16,4112.0,325.9,326.41,325.16,325.16,4112.0
2018-11-09 15:50:00,324.91,325.35,324.81,325.35,4734.0,324.91,325.35,324.81,325.35,4734.0
2018-11-09 15:55:00,325.41,325.91,324.56,325.84,25665.0,325.41,325.91,324.56,325.84,25665.0
2018-11-12 09:30:00,325.69,328.35,322.69,326.49,23069.0,325.69,328.35,322.69,326.49,23069.0
2018-11-12 09:35:00,326.18,326.68,324.46,326.03,20049.0,326.18,326.68,324.46,326.03,20049.0
2018-11-12 09:40:00,325.97,326.07,324.1,324.75,3800.0,325.97,326.07,324.1,324.75,3800.0
2018-11-12 09:45:00,325.46,325.75,322.66,322.75,3800.0,325.46,325.75,322.66,322.75,3800.0
2018-11-12 09:50:00,322.78,322.78,321.81,321.81,1100.0,322.78,322.78,321.81,321.81,1100.0
2018-11-12 09:55:00,322.29,322.29,319.12,319.12,5177.0,322.29,322.29,319.12,319.12,5177.0
2018-11-12 10:00:00,319.66,320.15,319.41,319.41,1100.0,319.66,320.15,319.41,319.41,1100.0
2018-11-12 10:05:00,319.02,320.0,318.41,318.76,3136.0,319.02,320.0,318.41,318.76,3136.0
2018-11-12 10:10:00,319.26,319.64,318.8,319.64,3450.0,319.26,319.64,318.8,319.64,3450.0
2018-11-12 10:15:00,319.95,320.52,319.38,320.36,6877.0,319.95,320.52,319.38,320.36,6877.0
2018-11-12 10:20:00,319.38,321.08,318.56,321.08,22709.0,319.38,321.08,318.56,321.08,22709.0
2018-11-12 10:25:00,321.23,322.45,321.22,322.01,2450.0,321.23,322.45,321.22,322.01,2450.0
2018-11-12 10:30:00,321.84,322.78,321.81,322.3,6000.0,321.84,322.78,321.81,322.3,6000.0
2018-11-12 10:35:00,322.62,322.85,321.39,321.96,4300.0,322.62,322.85,321.39,321.96,4300.0
2018-11-12 10:40:00,322.41,322.63,321.01,322.14,5500.0,322.41,322.63,321.01,322.14,5500.0
2018-11-12 10:45:00,321.77,322.05,320.83,321.67,10215.0,321.77,322.05,320.83,321.67,10215.0
2018-11-12 10:50:00,321.75,322.5,321.19,322.12,11181.0,321.75,322.5,321.19,322.12,11181.0
2018-11-12 10:55:00,322.12,322.49,321.42,322.01,8657.0,322.12,322.49,321.42,322.01,8657.0
2018-11-12 11:00:00,321.65,323.03,321.51,321.87,7848.0,321.65,323.03,321.51,321.87,7848.0
2018-11-12 11:05:00,321.74,322.76,320.94,322.76,9100.0,321.74,322.76,320.94,322.76,9100.0
2018-11-12 11:10:00,322.21,322.76,321.76,322.31,3915.0,322.21,322.76,321.76,322.31,3915.0
2018-11-12 11:15:00,322.0,322.76,321.52,322.06,6013.0,322.0,322.76,321.52,322.06,6013.0
2018-11-12 11:20:00,321.8,322.75,321.64,322.5,12315.0,321.8,322.75,321.64,322.5,12315.0
2018-11-12 11:25:00,322.51,322.6,321.34,321.92,12206.0,322.51,322.6,321.34,321.92,12206.0
2018-11-12 11:30:00,321.92,322.65,321.74,322.37,7741.0,321.92,322.65,321.74,322.37,7741.0
2018-11-12 11:35:00,322.54,322.74,322.12,322.56,6564.0,322.54,322.74,322.12,322.56,6564.0
2018-11-12 11:40:00,322.75,322.94,322.32,322.4,12960.0,322.75,322.94,322.32,322.4,12960.0
2018-11-12 11:45:00,322.29,322.51,321.71,322.02,7050.0,322.29,322.51,321.71,322.02,7050.0
2018-11-12 11:50:00,321.93,321.93,319.7,321.4,6561.0,321.93,321.93,319.7,321.4,6561.0
2018-11-12 11:55:00,320.86,320.97,320.44,320.97,1000.0,320.86,320.97,320.44,320.97,1000.0
2018-11-12 12:00:00,321.56,322.65,321.56,322.63,4200.0,321.56,322.65,321.56,322.63,4200.0
2018-11-12 12:05:00,322.63,323.4,322.62,323.37,3800.0,322.63,323.4,322.62,323.37,3800.0
2018-11-12 12:10:00,322.89,322.89,322.01,322.59,4000.0,322.89,322.89,322.01,322.59,4000.0
2018-11-12 12:15:00,322.33,323.49,322.33,322.91,11129.0,322.33,323.49,322.33,322.91,11129.0
2018-11-12 12:20:00,322.59,323.14,322.26,323.0,1108.0,322.59,323.14,322.26,323.0,1108.0
2018-11-12 12:25:00,322.78,322.78,322.44,322.44,1500.0,322.78,322.78,322.44,322.44,1500.0
2018-11-12 12:30:00,322.04,322.04,321.59,321.59,1700.0,322.04,322.04,321.59,321.59,1700.0
2018-11-12 12:35:00,321.59,321.87,321.48,321.48,1300.0,321.59,321.87,321.48,321.48,1300.0
2018-11-12 12:40:00,321.16,321.96,321.13,321.64,2631.0,321.16,321.96,321.13,321.64,2631.0
2018-11-12 12:45:00,321.2,322.26,321.06,322.26,11750.0,321.2,322.26,321.06,322.26,11750.0
2018-11-12 12:50:00,322.03,322.2,321.86,322.19,700.0,322.03,322.2,321.86,322.19,700.0
2018-11-12 12:55:00,322.39,322.67,321.99,321.99,1680.0,322.39,322.67,321.99,321.99,1680.0
2018-11-12 13:00:00,321.96,322.79,321.96,322.79,2900.0,321.96,322.79,321.96,322.79,2900.0
2018-11-12 13:05:00,322.68,323.44,322.68,323.44,3600.0,322.68,323.44,322.68,323.44,3600.0
2018-11-12 13:10:00,323.25,323.25,322.92,322.92,500.0,323.25,323.25,322.92,322.92,500.0
2018-11-12 13:15:00,323.15,323.43,322.8,322.99,1401.0,323.15,323.43,322.8,322.99,1401.0
2018-11-12 13:20:00,323.06,323.16,323.06,323.16,350.0,323.06,323.16,323.06,323.16,350.0
2018-11-12 13:25:00,323.4,323.91,323.35,323.74,1027.0,323.4,323.91,323.35,323.74,1027.0
2018-11-12 13:30:00,323.5,323.79,323.22,323.78,4316.0,323.5,323.79,323.22,323.78,4316.0
2018-11-12 13:35:00,323.56,323.57,323.51,323.52,200.0,323.56,323.57,323.51,323.52,200.0
2018-11-12 13:40:00,323.23,323.23,323.0,323.01,2100.0,323.23,323.23,323.0,323.01,2100.0
2018-11-12 13:45:00,322.8,323.25,322.68,322.97,3742.0,322.8,323.25,322.68,322.97,3742.0
2018-11-12 13:50:00,323.28,324.35,323.27,324.2,3000.0,323.28,324.35,323.27,324.2,3000.0
2018-11-12 13:55:00,324.13,324.49,324.13,324.49,1700.0,324.13,324.49,324.13,324.49,1700.0
2018-11-12 14:00:00,324.64,325.06,324.54,324.77,5340.0,324.64,325.06,324.54,324.77,5340.0
2018-11-12 14:05:00,324.76,325.0,324.63,324.69,400.0,324.76,325.0,324.63,324.69,400.0
2018-11-12 14:10:00,324.69,325.56,324.69,324.83,1800.0,324.69,325.56,324.69,324.83,1800.0
2018-11-12 14:15:00,325.16,326.01,324.62,325.02,5900.0,325.16,326.01,324.62,325.02,5900.0
2018-11-12 14:20:00,325.62,325.62,324.26,324.26,1350.0,325.62,325.62,324.26,324.26,1350.0
2018-11-12 14:25:00,324.24,324.24,322.9,323.2,17300.0,324.24,324.24,322.9,323.2,17300.0
2018-11-12 14:30:00,323.06,323.64,322.73,323.13,9100.0,323.06,323.64,322.73,323.13,9100.0
2018-11-12 14:35:00,323.7,323.7,323.01,323.4,3521.0,323.7,323.7,323.01,323.4,3521.0
2018-11-12 14:40:00,323.5,324.42,323.5,324.06,1902.0,323.5,324.42,323.5,324.06,1902.0
2018-11-12 14:45:00,324.5,324.65,324.26,324.26,1450.0,324.5,324.65,324.26,324.26,1450.0
2018-11-12 14:50:00,324.1,324.41,323.26,323.45,2875.0,324.1,324.41,323.26,323.45,2875.0
2018-11-12 14:55:00,323.51,323.51,323.1,323.1,800.0,323.51,323.51,323.1,323.1,800.0
2018-11-12 15:00:00,323.08,323.99,323.08,323.38,2093.0,323.08,323.99,323.08,323.38,2093.0
2018-11-12 15:05:00,323.11,323.23,322.31,322.88,16527.0,323.11,323.23,322.31,322.88,16527.0
2018-11-12 15:10:00,323.09,323.67,322.78,323.5,3001.0,323.09,323.67,322.78,323.5,3001.0
2018-11-12 15:15:00,323.5,323.95,322.78,323.45,10885.0,323.5,323.95,322.78,323.45,10885.0
2018-11-12 15:20:00,323.36,324.6,323.22,324.22,4100.0,323.36,324.6,323.22,324.22,4100.0
2018-11-12 15:25:00,324.07,324.9,323.79,324.56,11628.0,324.07,324.9,323.79,324.56,11628.0
2018-11-12 15:30:00,324.34,324.34,323.38,323.38,1518.0,324.34,324.34,323.38,323.38,1518.0
2018-11-12 15:35:00,323.38,323.56,323.02,323.56,1550.0,323.38,323.56,323.02,323.56,1550.0
2018-11-12 15:40:00,323.06,323.08,321.73,322.44,13145.0,323.06,323.08,321.73,322.44,13145.0
2018-11-12 15:45:00,322.9,323.31,321.85,321.85,4391.0,322.9,323.31,321.85,321.85,4391.0
2018-11-12 15:50:00,322.0,322.16,320.97,321.77,29752.0,322.0,322.16,320.97,321.77,29752.0
2018-11-12 15:55:00,321.84,322.13,321.41,322.09,26286.0,321.84,322.13,321.41,322.09,26286.0
2018-11-13 09:30:00,323.71,328.0,323.71,328.0,5646.0,323.71,328.0,323.71,328.0,5646.0
2018-11-13 09:35:00,328.0,330.57,328.0,330.0,5553.0,328.0,330.57,328.0,330.0,5553.0
2018-11-13 09:40:00,328.68,328.91,325.15,325.15,3241.0,328.68,328.91,325.15,325.15,3241.0
2018-11-13 09:45:00,326.24,326.59,326.23,326.33,1500.0,326.24,326.59,326.23,326.33,1500.0
2018-11-13 09:50:00,325.01,325.01,324.43,324.43,560.0,325.01,325.01,324.43,324.43,560.0
2018-11-13 09:55:00,324.85,325.82,324.85,325.11,700.0,324.85,325.82,324.85,325.11,700.0
2018-11-13 10:00:00,325.66,325.67,321.65,321.65,2600.0,325.66,325.67,321.65,321.65,2600.0
2018-11-13 10:05:00,322.43,326.25,321.46,326.0,18096.0,322.43,326.25,321.46,326.0,18096.0
2018-11-13 10:10:00,325.91,327.0,325.9,327.0,2695.0,325.91,327.0,325.9,327.0,2695.0
2018-11-13 10:15:00,327.31,328.3,327.15,328.3,3536.0,327.31,328.3,327.15,328.3,3536.0
2018-11-13 10:20:00,327.35,328.55,326.57,326.57,6234.0,327.35,328.55,326.57,326.57,6234.0
2018-11-13 10:25:00,326.65,327.45,326.54,326.54,2190.0,326.65,327.45,326.54,326.54,2190.0
2018-11-13 10:30:00,326.08,328.76,326.08,328.62,1922.0,326.08,328.76,326.08,328.62,1922.0
2018-11-13 10:35:00,328.61,329.08,328.17,328.17,2500.0,328.61,329.08,328.17,328.17,2500.0
2018-11-13 10:40:00,328.13,329.02,327.46,327.46,4660.0,328.13,329.02,327.46,327.46,4660.0
2018-11-13 10:45:00,326.53,327.7,326.53,326.77,1690.0,326.53,327.7,326.53,326.77,1690.0
2018-11-13 10:50:00,326.52,326.76,326.52,326.76,386.0,326.52,326.76,326.52,326.76,386.0
2018-11-13 10:55:00,327.34,328.44,327.34,328.44,2290.0,327.34,328.44,327.34,328.44,2290.0
2018-11-13 11:00:00,327.78,329.5,327.77,328.72,9916.0,327.78,329.5,327.77,328.72,9916.0
2018-11-13 11:05:00,328.68,328.68,327.51,327.97,3800.0,328.68,328.68,327.51,327.97,3800.0
2018-11-13 11:10:00,327.52,329.66,327.51,329.47,3400.0,327.52,329.66,327.51,329.47,3400.0
2018-11-13 11:15:00,329.07,329.62,328.57,329.62,5416.0,329.07,329.62,328.57,329.62,5416.0
2018-11-13 11:20:00,329.24,329.57,327.72,328.41,7400.0,329.24,329.57,327.72,328.41,7400.0
2018-11-13 11:25:00,328.99,329.03,326.93,328.19,9073.0,328.99,329.03,326.93,328.19,9073.0
2018-11-13 11:30:00,328.31,328.32,328.31,328.31,200.0,328.31,328.32,328.31,328.31,200.0
2018-11-13 11:35:00,327.93,327.93,327.14,327.15,2000.0,327.93,327.93,327.14,327.15,2000.0
2018-11-13 11:40:00,326.84,327.69,326.82,327.69,1100.0,326.84,327.69,326.82,327.69,1100.0
2018-11-13 11:45:00,328.03,328.19,328.03,328.13,900.0,328.03,328.19,328.03,328.13,900.0
2018-11-13 11:50:00,328.62,328.71,327.31,327.32,2200.0,328.62,328.71,327.31,327.32,2200.0
2018-11-13 11:55:00,326.75,326.75,326.75,326.75,100.0,326.75,326.75,326.75,326.75,100.0
2018-11-13 12:00:00,327.23,327.67,327.18,327.67,700.0,327.23,327.67,327.18,327.67,700.0
2018-11-13 12:05:00,327.86,327.87,326.25,326.25,5082.0,327.86,327.87,326.25,326.25,5082.0
2018-11-13 12:10:00,326.87,327.29,326.77,327.29,700.0,326.87,327.29,326.77,327.29,700.0
2018-11-13 12:15:00,328.0,328.04,328.0,328.04,300.0,328.0,328.04,328.0,328.04,300.0
2018-11-13 12:20:00,328.25,328.52,328.0,328.19,3700.0,328.25,328.52,328.0,328.19,3700.0
2018-11-13 12:25:00,328.61,328.73,327.41,327.45,5800.0,328.61,328.73,327.41,327.45,5800.0
2018-11-13 12:30:00,327.14,327.39,326.15,327.23,2300.0,327.14,327.39,326.15,327.23,2300.0
2018-11-13 12:35:00,326.87,327.0,325.86,325.96,3625.0,326.87,327.0,325.86,325.96,3625.0
2018-11-13 12:40:00,325.95,326.21,324.91,326.21,4850.0,325.95,326.21,324.91,326.21,4850.0
2018-11-13 12:45:00,325.96,325.96,325.34,325.34,1600.0,325.96,325.96,325.34,325.34,1600.0
2018-11-13 12:50:00,326.04,326.67,325.63,326.67,1688.0,326.04,326.67,325.63,326.67,1688.0
2018-11-13 12:55:00,326.45,327.04,326.4,326.59,2015.0,326.45,327.04,326.4,326.59,2015.0
2018-11-13 13:00:00,326.96,327.49,326.58,327.43,2800.0,326.96,327.49,326.58,327.43,2800.0
2018-11-13 13:05:00,327.44,327.44,326.44,326.98,2000.0,327.44,327.44,326.44,326.98,2000.0
2018-11-13 13:10:00,326.48,326.58,325.66,325.94,1945.0,326.48,326.58,325.66,325.94,1945.0
2018-11-13 13:15:00,325.89,326.05,325.89,326.05,300.0,325.89,326.05,325.89,326.05,300.0
2018-11-13 13:20:00,326.75,326.75,326.22,326.22,200.0,326.75,326.75,326.22,326.22,200.0
2018-11-13 13:25:00,326.21,326.5,325.98,326.32,1800.0,326.21,326.5,325.98,326.32,1800.0
2018-11-13 13:30:00,326.29,327.14,325.64,327.14,4881.0,326.29,327.14,325.64,327.14,4881.0
2018-11-13 13:35:00,327.3,327.3,326.41,326.41,1600.0,327.3,327.3,326.41,326.41,1600.0
2018-11-13 13:40:00,327.1,328.26,327.1,328.26,1000.0,327.1,328.26,327.1,328.26,1000.0
2018-11-13 13:45:00,327.88,328.39,326.66,326.8,2722.0,327.88,328.39,326.66,326.8,2722.0
2018-11-13 13:50:00,326.8,327.34,326.78,327.25,700.0,326.8,327.34,326.78,327.25,700.0
2018-11-13 13:55:00,326.92,327.06,325.93,325.93,1100.0,326.92,327.06,325.93,325.93,1100.0
2018-11-13 14:00:00,326.34,326.35,325.49,325.5,900.0,326.34,326.35,325.49,325.5,900.0
2018-11-13 14:05:00,325.96,326.23,325.84,326.04,800.0,325.96,326.23,325.84,326.04,800.0
2018-11-13 14:10:00,326.05,326.11,325.69,325.99,400.0,326.05,326.11,325.69,325.99,400.0
2018-11-13 14:15:00,326.3,326.3,325.47,325.68,1900.0,326.3,326.3,325.47,325.68,1900.0
2018-11-13 14:20:00,325.83,326.19,325.42,326.19,1400.0,325.83,326.19,325.42,326.19,1400.0
2018-11-13 14:25:00,326.6,327.09,325.87,326.31,3800.0,326.6,327.09,325.87,326.31,3800.0
2018-11-13 14:30:00,326.41,326.42,325.45,326.05,2400.0,326.41,326.42,325.45,326.05,2400.0
2018-11-13 14:35:00,326.21,326.81,326.06,326.06,2300.0,326.21,326.81,326.06,326.06,2300.0
2018-11-13 14:40:00,325.68,325.99,324.12,325.45,3200.0,325.68,325.99,324.12,325.45,3200.0
2018-11-13 14:45:00,324.39,326.0,324.39,326.0,800.0,324.39,326.0,324.39,326.0,800.0
2018-11-13 14:50:00,325.51,325.82,325.11,325.61,2185.0,325.51,325.82,325.11,325.61,2185.0
2018-11-13 14:55:00,326.18,326.66,325.07,325.07,1141.0,326.18,326.66,325.07,325.07,1141.0
2018-11-13 15:00:00,325.66,326.43,325.45,325.67,800.0,325.66,326.43,325.45,325.67,800.0
2018-11-13 15:05:00,325.88,325.92,325.16,325.69,1000.0,325.88,325.92,325.16,325.69,1000.0
2018-11-13 15:10:00,326.04,326.15,325.66,326.04,638.0,326.04,326.15,325.66,326.04,638.0
2018-11-13 15:15:00,326.05,326.05,325.31,325.31,800.0,326.05,326.05,325.31,325.31,800.0
2018-11-13 15:20:00,324.71,324.86,324.71,324.86,400.0,324.71,324.86,324.71,324.86,400.0
2018-11-13 15:25:00,324.81,325.02,324.72,325.02,400.0,324.81,325.02,324.72,325.02,400.0
2018-11-13 15:30:00,324.67,326.16,324.66,325.7,6400.0,324.67,326.16,324.66,325.7,6400.0
2018-11-13 15:35:00,325.46,327.27,325.31,326.79,8850.0,325.46,327.27,325.31,326.79,8850.0
2018-11-13 15:40:00,326.67,327.95,326.42,326.68,9200.0,326.67,327.95,326.42,326.68,9200.0
2018-11-13 15:45:00,326.69,328.23,326.68,328.11,8521.0,326.69,328.23,326.68,328.11,8521.0
2018-11-13 15:50:00,328.25,328.5,327.54,328.31,12396.0,328.25,328.5,327.54,328.31,12396.0
2018-11-13 15:55:00,328.29,328.98,327.8,328.02,40840.0,328.29,328.98,327.8,328.02,40840.0
2018-11-14 09:30:00,339.0,339.14,329.3,335.32,14186.0,339.0,339.14,329.3,335.32,14186.0
2018-11-14 09:35:00,334.55,341.0,334.18,334.19,13971.0,334.55,341.0,334.18,334.19,13971.0
2018-11-14 09:40:00,334.19,337.75,333.73,335.71,6824.0,334.19,337.75,333.73,335.71,6824.0
2018-11-14 09:45:00,335.97,336.99,333.04,333.05,4696.0,335.97,336.99,333.04,333.05,4696.0
2018-11-14 09:50:00,333.01,333.85,329.67,329.67,2981.0,333.01,333.85,329.67,329.67,2981.0
2018-11-14 09:55:00,329.92,331.36,329.3,329.31,3590.0,329.92,331.36,329.3,329.31,3590.0
2018-11-14 10:00:00,330.58,331.43,329.67,331.21,3100.0,330.58,331.43,329.67,331.21,3100.0
2018-11-14 10:05:00,332.29,334.25,331.5,334.25,3400.0,332.29,334.25,331.5,334.25,3400.0
2018-11-14 10:10:00,332.82,334.14,332.15,332.53,7094.0,332.82,334.14,332.15,332.53,7094.0
2018-11-14 10:15:00,332.43,332.96,332.0,332.96,2648.0,332.43,332.96,332.0,332.96,2648.0
2018-11-14 10:20:00,333.14,333.78,332.58,333.78,800.0,333.14,333.78,332.58,333.78,800.0
2018-11-14 10:25:00,333.13,335.31,332.86,335.31,5653.0,333.13,335.31,332.86,335.31,5653.0
2018-11-14 10:30:00,334.64,335.23,334.12,334.52,600.0,334.64,335.23,334.12,334.52,600.0
2018-11-14 10:35:00,334.14,334.67,333.23,333.24,2400.0,334.14,334.67,333.23,333.24,2400.0
2018-11-14 10:40:00,333.52,335.35,332.65,335.35,3350.0,333.52,335.35,332.65,335.35,3350.0
2018-11-14 10:45:00,335.75,337.76,335.66,336.72,2700.0,335.75,337.76,335.66,336.72,2700.0
2018-11-14 10:50:00,335.65,335.65,333.56,334.08,3100.0,335.65,335.65,333.56,334.08,3100.0
2018-11-14 10:55:00,333.95,335.79,333.89,335.79,2970.0,333.95,335.79,333.89,335.79,2970.0
2018-11-14 11:00:00,335.24,335.24,333.07,333.39,4408.0,335.24,335.24,333.07,333.39,4408.0
2018-11-14 11:05:00,334.14,335.24,333.01,334.13,6500.0,334.14,335.24,333.01,334.13,6500.0
2018-11-14 11:10:00,333.41,335.61,333.06,335.58,14073.0,333.41,335.61,333.06,335.58,14073.0
2018-11-14 11:15:00,335.31,336.82,334.89,336.72,15032.0,335.31,336.82,334.89,336.72,15032.0
2018-11-14 11:20:00,336.38,337.5,335.78,336.66,3940.0,336.38,337.5,335.78,336.66,3940.0
2018-11-14 11:25:00,336.63,336.64,334.46,336.58,2399.0,336.63,336.64,334.46,336.58,2399.0
2018-11-14 11:30:00,336.58,337.46,336.2,336.85,4600.0,336.58,337.46,336.2,336.85,4600.0
2018-11-14 11:35:00,337.21,337.37,335.77,336.3,2260.0,337.21,337.37,335.77,336.3,2260.0
2018-11-14 11:40:00,335.78,336.25,334.07,335.27,7999.0,335.78,336.25,334.07,335.27,7999.0
2018-11-14 11:45:00,335.17,335.38,335.17,335.37,500.0,335.17,335.38,335.17,335.37,500.0
2018-11-14 11:50:00,334.84,336.67,334.7,336.52,4100.0,334.84,336.67,334.7,336.52,4100.0
2018-11-14 11:55:00,336.78,337.35,335.94,336.5,18491.0,336.78,337.35,335.94,336.5,18491.0
2018-11-14 12:00:00,336.5,337.48,336.48,336.59,17600.0,336.5,337.48,336.48,336.59,17600.0
2018-11-14 12:05:00,335.76,335.9,334.93,334.93,2448.0,335.76,335.9,334.93,334.93,2448.0
2018-11-14 12:10:00,335.38,335.41,334.02,334.64,2198.0,335.38,335.41,334.02,334.64,2198.0
2018-11-14 12:15:00,334.63,335.85,334.02,335.71,4300.0,334.63,335.85,334.02,335.71,4300.0
2018-11-14 12:20:00,335.99,338.2,335.68,338.18,3835.0,335.99,338.2,335.68,338.18,3835.0
2018-11-14 12:25:00,338.11,338.75,337.16,337.27,1500.0,338.11,338.75,337.16,337.27,1500.0
2018-11-14 12:30:00,337.52,337.95,335.77,336.31,3545.0,337.52,337.95,335.77,336.31,3545.0
2018-11-14 12:35:00,336.28,336.31,334.51,334.52,8500.0,336.28,336.31,334.51,334.52,8500.0
2018-11-14 12:40:00,334.88,335.23,334.32,334.79,4525.0,334.88,335.23,334.32,334.79,4525.0
2018-11-14 12:45:00,335.22,335.68,334.62,334.63,1684.0,335.22,335.68,334.62,334.63,1684.0
2018-11-14 12:50:00,335.52,336.25,335.52,335.73,1200.0,335.52,336.25,335.52,335.73,1200.0
2018-11-14 12:55:00,335.73,336.35,334.81,335.29,900.0,335.73,336.35,334.81,335.29,900.0
2018-11-14 13:00:00,335.29,336.44,334.91,335.75,4200.0,335.29,336.44,334.91,335.75,4200.0
2018-11-14 13:05:00,335.8,336.65,335.29,335.52,3677.0,335.8,336.65,335.29,335.52,3677.0
2018-11-14 13:10:00,336.01,336.15,334.63,335.47,6000.0,336.01,336.15,334.63,335.47,6000.0
2018-11-14 13:15:00,335.48,336.4,335.26,336.4,6202.0,335.48,336.4,335.26,336.4,6202.0
2018-11-14 13:20:00,336.14,336.14,335.88,335.88,400.0,336.14,336.14,335.88,335.88,400.0
2018-11-14 13:25:00,335.95,336.0,335.07,335.79,4975.0,335.95,336.0,335.07,335.79,4975.0
2018-11-14 13:30:00,336.02,336.49,335.19,336.49,2000.0,336.02,336.49,335.19,336.49,2000.0
2018-11-14 13:35:00,336.35,337.22,336.15,337.22,2200.0,336.35,337.22,336.15,337.22,2200.0
2018-11-14 13:40:00,337.12,337.12,335.18,335.89,5102.0,337.12,337.12,335.18,335.89,5102.0
2018-11-14 13:45:00,336.18,337.15,336.18,336.73,2508.0,336.18,337.15,336.18,336.73,2508.0
2018-11-14 13:50:00,336.68,336.91,335.86,336.69,27321.0,336.68,336.91,335.86,336.69,27321.0
2018-11-14 13:55:00,337.0,337.94,336.65,337.82,54488.0,337.0,337.94,336.65,337.82,54488.0
2018-11-14 14:00:00,338.15,338.19,336.08,336.09,24111.0,338.15,338.19,336.08,336.09,24111.0
2018-11-14 14:05:00,336.11,336.6,335.31,335.82,6470.0,336.11,336.6,335.31,335.82,6470.0
2018-11-14 14:10:00,335.51,335.83,334.99,335.75,1700.0,335.51,335.83,334.99,335.75,1700.0
2018-11-14 14:15:00,335.85,338.76,335.85,338.17,4109.0,335.85,338.76,335.85,338.17,4109.0
2018-11-14 14:20:00,337.32,338.41,337.32,338.1,1600.0,337.32,338.41,337.32,338.1,1600.0
2018-11-14 14:25:00,338.39,338.39,336.5,336.78,6901.0,338.39,338.39,336.5,336.78,6901.0
2018-11-14 14:30:00,337.25,338.17,336.47,336.87,9100.0,337.25,338.17,336.47,336.87,9100.0
2018-11-14 14:35:00,336.89,337.38,336.08,336.17,12000.0,336.89,337.38,336.08,336.17,12000.0
2018-11-14 14:40:00,335.91,335.91,333.92,335.1,4603.0,335.91,335.91,333.92,335.1,4603.0
2018-11-14 14:45:00,334.75,335.34,334.73,334.73,1000.0,334.75,335.34,334.73,334.73,1000.0
2018-11-14 14:50:00,335.9,337.11,335.9,337.11,500.0,335.9,337.11,335.9,337.11,500.0
2018-11-14 14:55:00,338.0,338.0,336.29,336.53,3400.0,338.0,338.0,336.29,336.53,3400.0
2018-11-14 15:00:00,336.5,337.01,336.03,336.6,4363.0,336.5,337.01,336.03,336.6,4363.0
2018-11-14 15:05:00,336.17,337.55,336.03,337.55,900.0,336.17,337.55,336.03,337.55,900.0
2018-11-14 15:10:00,338.0,338.0,336.81,337.27,800.0,338.0,338.0,336.81,337.27,800.0
2018-11-14 15:15:00,337.86,338.53,337.26,338.01,2139.0,337.86,338.53,337.26,338.01,2139.0
2018-11-14 15:20:00,338.02,338.07,337.26,338.01,4083.0,338.02,338.07,337.26,338.01,4083.0
2018-11-14 15:25:00,337.94,337.97,336.81,337.24,3100.0,337.94,337.97,336.81,337.24,3100.0
2018-11-14 15:30:00,337.64,338.24,337.05,337.17,2200.0,337.64,338.24,337.05,337.17,2200.0
2018-11-14 15:35:00,337.16,338.06,336.83,337.12,3640.0,337.16,338.06,336.83,337.12,3640.0
2018-11-14 15:40:00,337.32,337.63,336.7,337.32,4510.0,337.32,337.63,336.7,337.32,4510.0
2018-11-14 15:45:00,337.5,337.69,336.95,337.2,4960.0,337.5,337.69,336.95,337.2,4960.0
2018-11-14 15:50:00,337.35,337.35,335.73,335.97,8402.0,337.35,337.35,335.73,335.97,8402.0
2018-11-14 15:55:00,335.92,337.13,335.89,336.81,26839.0,335.92,337.13,335.89,336.81,26839.0
2018-11-15 09:30:00,336.96,340.0,335.34,338.69,12731.0,336.96,340.0,335.34,338.69,12731.0
2018-11-15 09:35:00,340.38,343.48,339.77,342.7,21835.0,340.38,343.48,339.77,342.7,21835.0
2018-11-15 09:40:00,343.4,344.61,342.18,344.61,4289.0,343.4,344.61,342.18,344.61,4289.0
2018-11-15 09:45:00,343.52,344.09,342.05,342.63,6112.0,343.52,344.09,342.05,342.63,6112.0
2018-11-15 09:50:00,342.64,342.65,339.46,339.48,2350.0,342.64,342.65,339.46,339.48,2350.0
2018-11-15 09:55:00,340.39,340.76,339.16,339.16,1700.0,340.39,340.76,339.16,339.16,1700.0
2018-11-15 10:00:00,339.05,339.07,338.03,338.94,2000.0,339.05,339.07,338.03,338.94,2000.0
2018-11-15 10:05:00,338.68,338.69,337.26,337.93,3500.0,338.68,338.69,337.26,337.93,3500.0
2018-11-15 10:10:00,337.89,338.2,337.09,337.8,5820.0,337.89,338.2,337.09,337.8,5820.0
2018-11-15 10:15:00,337.59,338.11,335.08,335.73,4292.0,337.59,338.11,335.08,335.73,4292.0
2018-11-15 10:20:00,334.94,339.08,334.94,337.17,4800.0,334.94,339.08,334.94,337.17,4800.0
2018-11-15 10:25:00,337.55,337.55,334.15,334.72,3800.0,337.55,337.55,334.15,334.72,3800.0
2018-11-15 10:30:00,334.0,334.95,332.25,332.25,6251.0,334.0,334.95,332.25,332.25,6251.0
2018-11-15 10:35:00,332.38,333.56,331.55,333.19,3390.0,332.38,333.56,331.55,333.19,3390.0
2018-11-15 10:40:00,333.08,334.05,332.68,332.72,9843.0,333.08,334.05,332.68,332.72,9843.0
2018-11-15 10:45:00,333.19,334.92,333.19,333.63,8594.0,333.19,334.92,333.19,333.63,8594.0
2018-11-15 10:50:00,334.85,335.96,334.63,335.96,2200.0,334.85,335.96,334.63,335.96,2200.0
2018-11-15 10:55:00,335.99,336.67,335.64,335.85,3300.0,335.99,336.67,335.64,335.85,3300.0
2018-11-15 11:00:00,335.81,336.11,335.02,335.02,5300.0,335.81,336.11,335.02,335.02,5300.0
2018-11-15 11:05:00,335.92,336.39,335.07,335.17,1505.0,335.92,336.39,335.07,335.17,1505.0
2018-11-15 11:10:00,335.11,335.69,335.1,335.1,700.0,335.11,335.69,335.1,335.1,700.0
2018-11-15 11:15:00,335.05,335.05,335.04,335.05,100.0,335.05,335.05,335.04,335.05,100.0
2018-11-15 11:20:00,335.05,336.5,334.97,336.17,10606.0,335.05,336.5,334.97,336.17,10606.0
2018-11-15 11:25:00,336.5,336.68,335.04,335.5,5375.0,336.5,336.68,335.04,335.5,5375.0
2018-11-15 11:30:00,334.56,335.75,334.56,334.97,3528.0,334.56,335.75,334.56,334.97,3528.0
2018-11-15 11:35:00,335.29,335.5,335.02,335.32,1600.0,335.29,335.5,335.02,335.32,1600.0
2018-11-15 11:40:00,334.89,335.79,334.86,335.04,6700.0,334.89,335.79,334.86,335.04,6700.0
2018-11-15 11:45:00,335.04,335.5,334.6,334.77,1200.0,335.04,335.5,334.6,334.77,1200.0
2018-11-15 11:50:00,334.49,335.05,333.79,334.07,2894.0,334.49,335.05,333.79,334.07,2894.0
2018-11-15 11:55:00,334.29,334.29,332.51,333.31,8373.0,334.29,334.29,332.51,333.31,8373.0
2018-11-15 12:00:00,332.85,333.87,332.75,332.9,9851.0,332.85,333.87,332.75,332.9,9851.0
2018-11-15 12:05:00,332.97,334.76,332.72,334.75,5977.0,332.97,334.76,332.72,334.75,5977.0
2018-11-15 12:10:00,334.23,334.69,334.0,334.18,1700.0,334.23,334.69,334.0,334.18,1700.0
2018-11-15 12:15:00,333.72,334.08,333.29,334.01,6017.0,333.72,334.08,333.29,334.01,6017.0
2018-11-15 12:20:00,334.08,335.58,334.08,335.06,7353.0,334.08,335.58,334.08,335.06,7353.0
2018-11-15 12:25:00,334.77,335.83,334.76,335.32,14497.0,334.77,335.83,334.76,335.32,14497.0
2018-11-15 12:30:00,335.34,335.79,334.85,335.31,8457.0,335.34,335.79,334.85,335.31,8457.0
2018-11-15 12:35:00,335.44,335.49,335.0,335.0,1906.0,335.44,335.49,335.0,335.0,1906.0
2018-11-15 12:40:00,335.0,335.26,334.27,334.5,7439.0,335.0,335.26,334.27,334.5,7439.0
2018-11-15 12:45:00,334.59,335.0,334.33,334.75,4336.0,334.59,335.0,334.33,334.75,4336.0
2018-11-15 12:50:00,334.34,334.98,334.33,334.73,700.0,334.34,334.98,334.33,334.73,700.0
2018-11-15 12:55:00,334.36,334.98,334.36,334.98,300.0,334.36,334.98,334.36,334.98,300.0
2018-11-15 13:00:00,334.99,335.06,333.81,334.38,4613.0,334.99,335.06,333.81,334.38,4613.0
2018-11-15 13:05:00,334.39,334.93,334.39,334.6,600.0,334.39,334.93,334.39,334.6,600.0
2018-11-15 13:10:00,335.05,335.29,335.0,335.29,500.0,335.05,335.29,335.0,335.29,500.0
2018-11-15 13:15:00,335.06,335.71,334.46,335.57,7464.0,335.06,335.71,334.46,335.57,7464.0
2018-11-15 13:20:00,335.52,336.18,334.9,336.1,9414.0,335.52,336.18,334.9,336.1,9414.0
2018-11-15 13:25:00,336.53,337.31,336.0,337.31,4774.0,336.53,337.31,336.0,337.31,4774.0
2018-11-15 13:30:00,337.49,338.67,337.48,338.57,3008.0,337.49,338.67,337.48,338.57,3008.0
2018-11-15 13:35:00,338.7,339.37,338.32,338.88,3574.0,338.7,339.37,338.32,338.88,3574.0
2018-11-15 13:40:00,338.74,339.07,337.73,337.73,14559.0,338.74,339.07,337.73,337.73,14559.0
2018-11-15 13:45:00,338.0,338.12,336.43,336.43,5120.0,338.0,338.12,336.43,336.43,5120.0
2018-11-15 13:50:00,337.03,338.4,336.83,337.49,4450.0,337.03,338.4,336.83,337.49,4450.0
2018-11-15 13:55:00,337.93,338.04,336.85,337.25,7695.0,337.93,338.04,336.85,337.25,7695.0
2018-11-15 14:00:00,337.61,337.82,336.79,336.84,3927.0,337.61,337.82,336.79,336.84,3927.0
2018-11-15 14:05:00,336.85,339.16,336.84,338.86,5339.0,336.85,339.16,336.84,338.86,5339.0
2018-11-15 14:10:00,338.97,339.15,336.05,337.3,21385.0,338.97,339.15,336.05,337.3,21385.0
2018-11-15 14:15:00,337.51,337.51,336.58,336.91,2000.0,337.51,337.51,336.58,336.91,2000.0
2018-11-15 14:20:00,336.73,337.33,336.3,337.33,4401.0,336.73,337.33,336.3,337.33,4401.0
2018-11-15 14:25:00,336.97,338.88,336.86,338.79,18700.0,336.97,338.88,336.86,338.79,18700.0
2018-11-15 14:30:00,338.48,339.26,337.97,338.77,13882.0,338.48,339.26,337.97,338.77,13882.0
2018-11-15 14:35:00,338.72,339.01,338.56,338.58,1500.0,338.72,339.01,338.56,338.58,1500.0
2018-11-15 14:40:00,338.76,338.76,337.97,338.45,3400.0,338.76,338.76,337.97,338.45,3400.0
2018-11-15 14:45:00,338.6,339.0,338.54,338.8,1700.0,338.6,339.0,338.54,338.8,1700.0
2018-11-15 14:50:00,338.84,338.84,338.03,338.07,2001.0,338.84,338.84,338.03,338.07,2001.0
2018-11-15 14:55:00,338.05,338.05,337.47,337.88,2400.0,338.05,338.05,337.47,337.88,2400.0
2018-11-15 15:00:00,337.75,338.05,336.01,337.12,9736.0,337.75,338.05,336.01,337.12,9736.0
2018-11-15 15:05:00,336.57,339.3,336.57,339.3,9615.0,336.57,339.3,336.57,339.3,9615.0
2018-11-15 15:10:00,338.75,340.0,338.75,339.04,2100.0,338.75,340.0,338.75,339.04,2100.0
2018-11-15 15:15:00,338.5,338.99,337.63,337.74,2017.0,338.5,338.99,337.63,337.74,2017.0
2018-11-15 15:20:00,337.27,338.0,336.74,337.13,1800.0,337.27,338.0,336.74,337.13,1800.0
2018-11-15 15:25:00,337.12,338.75,337.11,337.99,2631.0,337.12,338.75,337.11,337.99,2631.0
2018-11-15 15:30:00,338.36,338.83,337.95,338.77,5469.0,338.36,338.83,337.95,338.77,5469.0
2018-11-15 15:35:00,338.66,340.5,338.66,339.85,6178.0,338.66,340.5,338.66,339.85,6178.0
2018-11-15 15:40:00,339.81,340.49,339.4,339.79,7169.0,339.81,340.49,339.4,339.79,7169.0
2018-11-15 15:45:00,339.4,339.98,338.68,339.0,5502.0,339.4,339.98,338.68,339.0,5502.0
2018-11-15 15:50:00,338.88,339.7,338.69,339.7,7444.0,338.88,339.7,338.69,339.7,7444.0
2018-11-15 15:55:00,339.9,341.53,339.83,340.77,39951.0,339.9,341.53,339.83,340.77,39951.0
2018-11-16 09:30:00,336.39,338.13,334.35,337.56,9418.0,336.39,338.13,334.35,337.56,9418.0
2018-11-16 09:35:00,336.47,337.08,333.85,333.98,4492.0,336.47,337.08,333.85,333.98,4492.0
2018-11-16 09:40:00,334.0,335.34,333.27,335.02,5442.0,334.0,335.34,333.27,335.02,5442.0
2018-11-16 09:45:00,334.77,335.72,334.03,334.24,2350.0,334.77,335.72,334.03,334.24,2350.0
2018-11-16 09:50:00,335.0,335.54,334.24,335.0,6608.0,335.0,335.54,334.24,335.0,6608.0
2018-11-16 09:55:00,335.26,337.0,334.53,336.02,6780.0,335.26,337.0,334.53,336.02,6780.0
2018-11-16 10:00:00,336.01,338.29,335.86,338.0,9865.0,336.01,338.29,335.86,338.0,9865.0
2018-11-16 10:05:00,338.13,338.14,335.61,335.61,2100.0,338.13,338.14,335.61,335.61,2100.0
2018-11-16 10:10:00,336.89,337.78,336.89,337.78,425.0,336.89,337.78,336.89,337.78,425.0
2018-11-16 10:15:00,337.65,339.07,337.64,338.23,3325.0,337.65,339.07,337.64,338.23,3325.0
2018-11-16 10:20:00,337.79,338.97,337.75,338.08,2000.0,337.79,338.97,337.75,338.08,2000.0
2018-11-16 10:25:00,337.59,337.81,336.29,336.29,2800.0,337.59,337.81,336.29,336.29,2800.0
2018-11-16 10:30:00,336.9,338.06,336.9,338.06,2288.0,336.9,338.06,336.9,338.06,2288.0
2018-11-16 10:35:00,337.8,337.81,337.8,337.8,400.0,337.8,337.81,337.8,337.8,400.0
2018-11-16 10:40:00,338.08,338.52,337.65,337.65,2200.0,338.08,338.52,337.65,337.65,2200.0
2018-11-16 10:45:00,337.53,337.59,335.9,336.31,4619.0,337.53,337.59,335.9,336.31,4619.0
2018-11-16 10:50:00,336.15,336.86,335.72,336.77,7218.0,336.15,336.86,335.72,336.77,7218.0
2018-11-16 10:55:00,336.91,336.91,336.34,336.45,1900.0,336.91,336.91,336.34,336.45,1900.0
2018-11-16 11:00:00,336.68,336.71,335.89,335.89,4211.0,336.68,336.71,335.89,335.89,4211.0
2018-11-16 11:05:00,335.38,336.21,335.31,335.37,500.0,335.38,336.21,335.31,335.37,500.0
2018-11-16 11:10:00,335.27,335.3,334.91,335.0,940.0,335.27,335.3,334.91,335.0,940.0
2018-11-16 11:15:00,334.9,335.97,334.55,334.56,3494.0,334.9,335.97,334.55,334.56,3494.0
2018-11-16 11:20:00,334.43,335.06,334.43,334.85,1100.0,334.43,335.06,334.43,334.85,1100.0
2018-11-16 11:25:00,335.02,336.05,335.0,335.11,2259.0,335.02,336.05,335.0,335.11,2259.0
2018-11-16 11:30:00,335.58,335.59,334.03,334.03,2022.0,335.58,335.59,334.03,334.03,2022.0
2018-11-16 11:35:00,334.19,335.26,334.18,334.8,1257.0,334.19,335.26,334.18,334.8,1257.0
2018-11-16 11:40:00,334.03,334.03,331.81,333.72,6600.0,334.03,334.03,331.81,333.72,6600.0
2018-11-16 11:45:00,333.63,333.63,333.02,333.02,400.0,333.63,333.63,333.02,333.02,400.0
2018-11-16 11:50:00,333.18,333.56,333.17,333.56,485.0,333.18,333.56,333.17,333.56,485.0
2018-11-16 11:55:00,332.84,333.86,332.8,333.45,2778.0,332.84,333.86,332.8,333.45,2778.0
2018-11-16 12:00:00,333.03,333.03,331.93,332.76,2275.0,333.03,333.03,331.93,332.76,2275.0
2018-11-16 12:05:00,332.76,333.99,332.75,333.66,1725.0,332.76,333.99,332.75,333.66,1725.0
2018-11-16 12:10:00,333.93,335.32,333.93,334.57,1400.0,333.93,335.32,333.93,334.57,1400.0
2018-11-16 12:15:00,334.23,334.37,332.33,332.34,2600.0,334.23,334.37,332.33,332.34,2600.0
2018-11-16 12:20:00,332.94,333.18,332.94,333.18,500.0,332.94,333.18,332.94,333.18,500.0
2018-11-16 12:25:00,333.25,333.92,332.81,333.11,500.0,333.25,333.92,332.81,333.11,500.0
2018-11-16 12:30:00,332.18,332.91,331.97,332.7,1000.0,332.18,332.91,331.97,332.7,1000.0
2018-11-16 12:35:00,333.84,335.39,333.79,335.12,6135.0,333.84,335.39,333.79,335.12,6135.0
2018-11-16 12:40:00,336.08,336.08,334.66,335.06,1300.0,336.08,336.08,334.66,335.06,1300.0
2018-11-16 12:45:00,336.06,336.27,334.96,335.89,5695.0,336.06,336.27,334.96,335.89,5695.0
2018-11-16 12:50:00,335.61,336.19,335.35,335.8,3611.0,335.61,336.19,335.35,335.8,3611.0
2018-11-16 12:55:00,335.46,336.04,334.93,334.99,7958.0,335.46,336.04,334.93,334.99,7958.0
2018-11-16 13:00:00,335.3,335.45,334.04,334.75,8694.0,335.3,335.45,334.04,334.75,8694.0
2018-11-16 13:05:00,334.17,334.36,333.31,333.41,1700.0,334.17,334.36,333.31,333.41,1700.0
2018-11-16 13:10:00,332.93,333.44,332.93,332.94,1200.0,332.93,333.44,332.93,332.94,1200.0
2018-11-16 13:15:00,333.33,333.41,332.26,333.3,3508.0,333.33,333.41,332.26,333.3,3508.0
2018-11-16 13:20:00,333.29,333.92,333.29,333.92,3635.0,333.29,333.92,333.29,333.92,3635.0
2018-11-16 13:25:00,333.92,333.92,333.92,333.92,0.0,333.92,333.92,333.92,333.92,0.0
2018-11-16 13:30:00,333.95,335.12,333.95,334.94,2600.0,333.95,335.12,333.95,334.94,2600.0
2018-11-16 13:35:00,334.55,334.88,334.0,334.22,10267.0,334.55,334.88,334.0,334.22,10267.0
2018-11-16 13:40:00,334.23,335.84,334.23,334.91,8583.0,334.23,335.84,334.23,334.91,8583.0
2018-11-16 13:45:00,335.14,335.41,335.14,335.41,2600.0,335.14,335.41,335.14,335.41,2600.0
2018-11-16 13:50:00,335.18,335.7,334.87,334.87,600.0,335.18,335.7,334.87,334.87,600.0
2018-11-16 13:55:00,335.5,335.97,335.5,335.97,600.0,335.5,335.97,335.5,335.97,600.0
2018-11-16 14:00:00,335.27,335.71,335.13,335.55,800.0,335.27,335.71,335.13,335.55,800.0
2018-11-16 14:05:00,335.86,335.86,335.33,335.45,1395.0,335.86,335.86,335.33,335.45,1395.0
2018-11-16 14:10:00,335.85,336.26,335.42,336.04,3616.0,335.85,336.26,335.42,336.04,3616.0
2018-11-16 14:15:00,336.1,338.53,336.1,338.04,5122.0,336.1,338.53,336.1,338.04,5122.0
2018-11-16 14:20:00,338.31,339.42,337.96,338.99,10900.0,338.31,339.42,337.96,338.99,10900.0
2018-11-16 14:25:00,338.99,340.7,338.77,340.7,2296.0,338.99,340.7,338.77,340.7,2296.0
2018-11-16 14:30:00,341.0,342.04,341.0,342.04,3800.0,341.0,342.04,341.0,342.04,3800.0
2018-11-16 14:35:00,342.07,343.15,341.63,343.15,3292.0,342.07,343.15,341.63,343.15,3292.0
2018-11-16 14:40:00,342.46,342.56,342.12,342.51,2582.0,342.46,342.56,342.12,342.51,2582.0
2018-11-16 14:45:00,342.8,343.5,342.8,343.26,1810.0,342.8,343.5,342.8,343.26,1810.0
2018-11-16 14:50:00,343.23,344.6,343.22,344.42,4214.0,343.23,344.6,343.22,344.42,4214.0
2018-11-16 14:55:00,344.45,345.77,344.38,345.21,3747.0,344.45,345.77,344.38,345.21,3747.0
2018-11-16 15:00:00,345.21,346.23,344.84,345.44,6300.0,345.21,346.23,344.84,345.44,6300.0
2018-11-16 15:05:00,345.59,346.52,345.59,345.93,2000.0,345.59,346.52,345.59,345.93,2000.0
2018-11-16 15:10:00,345.87,346.02,345.81,345.97,2106.0,345.87,346.02,345.81,345.97,2106.0
2018-11-16 15:15:00,345.88,347.44,345.85,347.01,9550.0,345.88,347.44,345.85,347.01,9550.0
2018-11-16 15:20:00,346.88,347.47,346.71,346.97,6400.0,346.88,347.47,346.71,346.97,6400.0
2018-11-16 15:25:00,347.09,347.59,346.79,347.13,9134.0,347.09,347.59,346.79,347.13,9134.0
2018-11-16 15:30:00,346.76,347.0,345.0,345.5,16483.0,346.76,347.0,345.0,345.5,16483.0
2018-11-16 15:35:00,345.64,347.22,345.64,347.22,9486.0,345.64,347.22,345.64,347.22,9486.0
2018-11-16 15:40:00,347.1,347.14,345.41,345.83,5058.0,347.1,347.14,345.41,345.83,5058.0
2018-11-16 15:45:00,345.83,346.07,344.81,345.46,6554.0,345.83,346.07,344.81,345.46,6554.0
2018-11-16 15:50:00,345.41,346.36,345.18,345.63,6545.0,345.41,346.36,345.18,345.63,6545.0
2018-11-16 15:55:00,345.48,345.48,343.82,344.64,25149.0,345.48,345.48,343.82,344.64,25149.0
2018-11-19 09:30:00,341.16,342.6,337.34,338.76,6165.0,341.16,342.6,337.34,338.76,6165.0
2018-11-19 09:35:00,337.78,339.21,336.1,338.95,4969.0,337.78,339.21,336.1,338.95,4969.0
2018-11-19 09:40:00,339.03,339.46,337.45,338.26,5067.0,339.03,339.46,337.45,338.26,5067.0
2018-11-19 09:45:00,338.1,338.11,336.97,337.67,3507.0,338.1,338.11,336.97,337.67,3507.0
2018-11-19 09:50:00,337.09,337.84,335.71,336.4,2333.0,337.09,337.84,335.71,336.4,2333.0
2018-11-19 09:55:00,336.72,339.97,336.59,339.97,3400.0,336.72,339.97,336.59,339.97,3400.0
2018-11-19 10:00:00,338.94,339.37,338.85,339.15,900.0,338.94,339.37,338.85,339.15,900.0
2018-11-19 10:05:00,338.82,340.35,338.4,339.38,9805.0,338.82,340.35,338.4,339.38,9805.0
2018-11-19 10:10:00,338.72,342.25,338.71,342.06,6067.0,338.72,342.25,338.71,342.06,6067.0
2018-11-19 10:15:00,342.12,343.33,341.54,343.28,8347.0,342.12,343.33,341.54,343.28,8347.0
2018-11-19 10:20:00,342.76,343.23,340.49,341.63,7760.0,342.76,343.23,340.49,341.63,7760.0
2018-11-19 10:25:00,341.65,343.38,341.29,342.95,5918.0,341.65,343.38,341.29,342.95,5918.0
2018-11-19 10:30:00,343.54,343.57,340.5,340.69,4006.0,343.54,343.57,340.5,340.69,4006.0
2018-11-19 10:35:00,340.26,340.7,339.39,340.69,3604.0,340.26,340.7,339.39,340.69,3604.0
2018-11-19 10:40:00,340.44,341.06,339.3,340.06,4300.0,340.44,341.06,339.3,340.06,4300.0
2018-11-19 10:45:00,340.03,341.22,339.73,341.22,6109.0,340.03,341.22,339.73,341.22,6109.0
2018-11-19 10:50:00,341.77,342.45,341.42,341.46,800.0,341.77,342.45,341.42,341.46,800.0
2018-11-19 10:55:00,341.51,342.21,341.07,341.58,2054.0,341.51,342.21,341.07,341.58,2054.0
2018-11-19 11:00:00,341.18,342.66,341.18,341.77,2000.0,341.18,342.66,341.18,341.77,2000.0
2018-11-19 11:05:00,341.34,342.59,341.27,341.99,1600.0,341.34,342.59,341.27,341.99,1600.0
2018-11-19 11:10:00,341.49,342.19,341.12,341.92,3700.0,341.49,342.19,341.12,341.92,3700.0
2018-11-19 11:15:00,341.28,343.94,341.28,343.32,3010.0,341.28,343.94,341.28,343.32,3010.0
2018-11-19 11:20:00,342.5,343.52,341.75,342.63,2100.0,342.5,343.52,341.75,342.63,2100.0
2018-11-19 11:25:00,342.42,343.02,342.0,342.01,1900.0,342.42,343.02,342.0,342.01,1900.0
2018-11-19 11:30:00,341.74,341.74,341.48,341.65,1100.0,341.74,341.74,341.48,341.65,1100.0
2018-11-19 11:35:00,341.75,341.76,340.4,341.22,3199.0,341.75,341.76,340.4,341.22,3199.0
2018-11-19 11:40:00,340.94,341.22,340.83,340.91,600.0,340.94,341.22,340.83,340.91,600.0
2018-11-19 11:45:00,340.91,341.09,339.47,339.7,3600.0,340.91,341.09,339.47,339.7,3600.0
2018-11-19 11:50:00,339.12,339.48,337.0,337.0,4050.0,339.12,339.48,337.0,337.0,4050.0
2018-11-19 11:55:00,337.3,337.62,336.38,336.39,700.0,337.3,337.62,336.38,336.39,700.0
2018-11-19 12:00:00,336.5,336.56,335.92,335.93,809.0,336.5,336.56,335.92,335.93,809.0
2018-11-19 12:05:00,336.03,336.1,335.49,336.1,1400.0,336.03,336.1,335.49,336.1,1400.0
2018-11-19 12:10:00,337.28,337.33,336.22,336.22,1000.0,337.28,337.33,336.22,336.22,1000.0
2018-11-19 12:15:00,335.8,336.82,335.62,335.94,1900.0,335.8,336.82,335.62,335.94,1900.0
2018-11-19 12:20:00,336.13,336.13,335.0,335.4,1100.0,336.13,336.13,335.0,335.4,1100.0
2018-11-19 12:25:00,335.78,336.45,334.48,335.78,2630.0,335.78,336.45,334.48,335.78,2630.0
2018-11-19 12:30:00,335.08,336.29,334.79,336.29,1887.0,335.08,336.29,334.79,336.29,1887.0
2018-11-19 12:35:00,336.03,336.57,335.88,335.9,800.0,336.03,336.57,335.88,335.9,800.0
2018-11-19 12:40:00,335.91,337.93,335.91,337.79,1835.0,335.91,337.93,335.91,337.79,1835.0
2018-11-19 12:45:00,337.55,337.66,336.18,336.75,2220.0,337.55,337.66,336.18,336.75,2220.0
2018-11-19 12:50:00,337.2,338.4,337.01,337.76,1800.0,337.2,338.4,337.01,337.76,1800.0
2018-11-19 12:55:00,338.13,338.75,338.12,338.25,1200.0,338.13,338.75,338.12,338.25,1200.0
2018-11-19 13:00:00,338.67,338.67,337.85,338.41,1100.0,338.67,338.67,337.85,338.41,1100.0
2018-11-19 13:05:00,338.63,338.71,337.19,337.19,1281.0,338.63,338.71,337.19,337.19,1281.0
2018-11-19 13:10:00,337.16,337.27,336.48,336.49,900.0,337.16,337.27,336.48,336.49,900.0
2018-11-19 13:15:00,336.31,337.01,335.61,337.01,4045.0,336.31,337.01,335.61,337.01,4045.0
2018-11-19 13:20:00,337.99,338.75,337.68,337.68,1600.0,337.99,338.75,337.68,337.68,1600.0
2018-11-19 13:25:00,337.03,337.96,337.03,337.24,800.0,337.03,337.96,337.03,337.24,800.0
2018-11-19 13:30:00,337.52,338.19,336.93,338.12,1600.0,337.52,338.19,336.93,338.12,1600.0
2018-11-19 13:35:00,337.11,339.61,337.1,338.84,1700.0,337.11,339.61,337.1,338.84,1700.0
2018-11-19 13:40:00,338.15,338.48,337.92,338.34,1174.0,338.15,338.48,337.92,338.34,1174.0
2018-11-19 13:45:00,339.31,339.46,338.44,338.44,1120.0,339.31,339.46,338.44,338.44,1120.0
2018-11-19 13:50:00,338.44,338.44,337.48,337.49,1029.0,338.44,338.44,337.48,337.49,1029.0
2018-11-19 13:55:00,337.76,338.31,337.75,338.0,1966.0,337.76,338.31,337.75,338.0,1966.0
2018-11-19 14:00:00,337.14,337.89,336.31,336.84,2200.0,337.14,337.89,336.31,336.84,2200.0
2018-11-19 14:05:00,336.8,338.14,336.55,338.0,3600.0,336.8,338.14,336.55,338.0,3600.0
2018-11-19 14:10:00,337.26,337.71,337.22,337.71,800.0,337.26,337.71,337.22,337.71,800.0
2018-11-19 14:15:00,336.79,338.15,336.58,337.92,2317.0,336.79,338.15,336.58,337.92,2317.0
2018-11-19 14:20:00,337.5,338.6,337.5,337.91,2560.0,337.5,338.6,337.5,337.91,2560.0
2018-11-19 14:25:00,337.88,338.83,337.88,338.33,7925.0,337.88,338.83,337.88,338.33,7925.0
2018-11-19 14:30:00,338.44,338.44,337.9,337.9,1086.0,338.44,338.44,337.9,337.9,1086.0
2018-11-19 14:35:00,337.56,338.26,336.8,337.98,4100.0,337.56,338.26,336.8,337.98,4100.0
2018-11-19 14:40:00,338.0,338.64,337.67,338.09,9133.0,338.0,338.64,337.67,338.09,9133.0
2018-11-19 14:45:00,338.0,338.38,337.04,337.65,9265.0,338.0,338.38,337.04,337.65,9265.0
2018-11-19 14:50:00,337.65,337.65,337.38,337.42,800.0,337.65,337.65,337.38,337.42,800.0
2018-11-19 14:55:00,337.13,337.19,336.55,337.19,3954.0,337.13,337.19,336.55,337.19,3954.0
2018-11-19 15:00:00,336.95,337.2,335.9,336.12,11148.0,336.95,337.2,335.9,336.12,11148.0
2018-11-19 15:05:00,336.09,336.77,335.76,335.76,1900.0,336.09,336.77,335.76,335.76,1900.0
2018-11-19 15:10:00,335.77,336.98,335.62,336.97,2100.0,335.77,336.98,335.62,336.97,2100.0
2018-11-19 15:15:00,336.62,336.96,335.72,335.73,3051.0,336.62,336.96,335.72,335.73,3051.0
2018-11-19 15:20:00,336.0,336.36,335.99,336.36,800.0,336.0,336.36,335.99,336.36,800.0
2018-11-19 15:25:00,336.31,336.31,335.01,335.86,5235.0,336.31,336.31,335.01,335.86,5235.0
2018-11-19 15:30:00,336.18,336.18,334.94,334.94,3821.0,336.18,336.18,334.94,334.94,3821.0
2018-11-19 15:35:00,335.5,335.5,333.26,334.55,13521.0,335.5,335.5,333.26,334.55,13521.0
2018-11-19 15:40:00,334.54,334.54,333.29,333.79,5224.0,334.54,334.54,333.29,333.79,5224.0
2018-11-19 15:45:00,333.88,334.04,333.36,333.65,4875.0,333.88,334.04,333.36,333.65,4875.0
2018-11-19 15:50:00,333.63,334.19,333.43,333.79,14005.0,333.63,334.19,333.43,333.79,14005.0
2018-11-19 15:55:00,333.95,335.72,333.95,335.39,39350.0,333.95,335.72,333.95,335.39,39350.0
2018-11-20 09:30:00,327.33,330.74,320.02,324.27,24958.0,327.33,330.74,320.02,324.27,24958.0
2018-11-20 09:35:00,324.36,326.26,324.19,326.09,9400.0,324.36,326.26,324.19,326.09,9400.0
2018-11-20 09:40:00,325.31,330.84,325.3,329.38,15425.0,325.31,330.84,325.3,329.38,15425.0
2018-11-20 09:45:00,330.07,332.3,329.37,330.38,6898.0,330.07,332.3,329.37,330.38,6898.0
2018-11-20 09:50:00,330.24,330.88,325.14,326.38,11400.0,330.24,330.88,325.14,326.38,11400.0
2018-11-20 09:55:00,327.13,327.13,323.95,325.38,15082.0,327.13,327.13,323.95,325.38,15082.0
2018-11-20 10:00:00,326.05,326.28,322.54,322.54,23310.0,326.05,326.28,322.54,322.54,23310.0
2018-11-20 10:05:00,322.87,323.29,319.36,320.0,23547.0,322.87,323.29,319.36,320.0,23547.0
2018-11-20 10:10:00,319.53,319.97,313.83,313.83,17752.0,319.53,319.97,313.83,313.83,17752.0
2018-11-20 10:15:00,314.49,317.12,313.4,316.92,21725.0,314.49,317.12,313.4,316.92,21725.0
2018-11-20 10:20:00,316.7,319.9,315.57,318.13,11118.0,316.7,319.9,315.57,318.13,11118.0
2018-11-20 10:25:00,317.0,318.52,315.01,315.99,18526.0,317.0,318.52,315.01,315.99,18526.0
2018-11-20 10:30:00,316.43,316.64,313.61,314.0,18273.0,316.43,316.64,313.61,314.0,18273.0
2018-11-20 10:35:00,313.74,315.49,313.7,314.52,28314.0,313.74,315.49,313.7,314.52,28314.0
2018-11-20 10:40:00,315.06,319.34,314.5,319.34,13488.0,315.06,319.34,314.5,319.34,13488.0
2018-11-20 10:45:00,318.95,320.38,316.91,318.13,59800.0,318.95,320.38,316.91,318.13,59800.0
2018-11-20 10:50:00,317.71,319.95,316.45,318.5,8185.0,317.71,319.95,316.45,318.5,8185.0
2018-11-20 10:55:00,319.44,326.13,319.44,324.93,17055.0,319.44,326.13,319.44,324.93,17055.0
2018-11-20 11:00:00,325.86,326.08,320.31,320.47,7560.0,325.86,326.08,320.31,320.47,7560.0
2018-11-20 11:05:00,319.24,320.98,319.24,320.77,9246.0,319.24,320.98,319.24,320.77,9246.0
2018-11-20 11:10:00,320.2,321.29,319.46,319.94,9723.0,320.2,321.29,319.46,319.94,9723.0
2018-11-20 11:15:00,319.19,319.19,316.85,317.0,7516.0,319.19,319.19,316.85,317.0,7516.0
2018-11-20 11:20:00,316.39,317.21,315.13,315.13,5963.0,316.39,317.21,315.13,315.13,5963.0
2018-11-20 11:25:00,315.0,317.17,315.0,315.8,6436.0,315.0,317.17,315.0,315.8,6436.0
2018-11-20 11:30:00,315.98,316.76,315.17,315.33,3600.0,315.98,316.76,315.17,315.33,3600.0
2018-11-20 11:35:00,315.84,319.28,315.83,318.0,6859.0,315.84,319.28,315.83,318.0,6859.0
2018-11-20 11:40:00,318.86,319.95,318.0,319.63,12727.0,318.86,319.95,318.0,319.63,12727.0
2018-11-20 11:45:00,319.38,320.63,318.88,319.0,7303.0,319.38,320.63,318.88,319.0,7303.0
2018-11-20 11:50:00,319.01,319.61,318.67,319.09,871.0,319.01,319.61,318.67,319.09,871.0
2018-11-20 11:55:00,319.62,320.85,319.28,319.28,1500.0,319.62,320.85,319.28,319.28,1500.0
2018-11-20 12:00:00,319.31,320.09,318.67,320.09,2575.0,319.31,320.09,318.67,320.09,2575.0
2018-11-20 12:05:00,319.86,320.3,318.16,318.16,1930.0,319.86,320.3,318.16,318.16,1930.0
2018-11-20 12:10:00,318.09,318.41,317.62,317.72,1400.0,318.09,318.41,317.62,317.72,1400.0
2018-11-20 12:15:00,317.62,318.9,317.62,318.26,1900.0,317.62,318.9,317.62,318.26,1900.0
2018-11-20 12:20:00,318.25,318.26,315.92,316.01,4157.0,318.25,318.26,315.92,316.01,4157.0
2018-11-20 12:25:00,316.44,317.9,316.44,317.44,4259.0,316.44,317.9,316.44,317.44,4259.0
2018-11-20 12:30:00,317.38,319.46,317.37,318.75,4545.0,317.38,319.46,317.37,318.75,4545.0
2018-11-20 12:35:00,319.0,319.0,317.93,317.93,2240.0,319.0,319.0,317.93,317.93,2240.0
2018-11-20 12:40:00,317.97,318.18,316.83,316.83,1950.0,317.97,318.18,316.83,316.83,1950.0
2018-11-20 12:45:00,316.1,316.61,315.86,316.61,1411.0,316.1,316.61,315.86,316.61,1411.0
2018-11-20 12:50:00,316.24,317.55,316.01,317.55,3293.0,316.24,317.55,316.01,317.55,3293.0
2018-11-20 12:55:00,316.66,316.66,315.86,316.1,700.0,316.66,316.66,315.86,316.1,700.0
2018-11-20 13:00:00,316.76,317.61,316.21,316.8,3375.0,316.76,317.61,316.21,316.8,3375.0
2018-11-20 13:05:00,317.12,317.74,316.8,316.97,2290.0,317.12,317.74,316.8,316.97,2290.0
2018-11-20 13:10:00,317.21,317.29,316.39,316.43,1254.0,317.21,317.29,316.39,316.43,1254.0
2018-11-20 13:15:00,316.2,316.5,315.82,316.03,4100.0,316.2,316.5,315.82,316.03,4100.0
2018-11-20 13:20:00,316.05,316.25,315.81,315.87,3800.0,316.05,316.25,315.81,315.87,3800.0
2018-11-20 13:25:00,315.89,316.59,315.89,316.0,2900.0,315.89,316.59,315.89,316.0,2900.0
2018-11-20 13:30:00,315.99,316.11,315.0,315.32,5154.0,315.99,316.11,315.0,315.32,5154.0
2018-11-20 13:35:00,315.41,315.41,313.88,314.32,4100.0,315.41,315.41,313.88,314.32,4100.0
2018-11-20 13:40:00,313.97,315.97,313.9,315.2,4072.0,313.97,315.97,313.9,315.2,4072.0
2018-11-20 13:45:00,315.63,316.22,315.52,315.8,4625.0,315.63,316.22,315.52,315.8,4625.0
2018-11-20 13:50:00,316.03,317.0,315.9,316.17,6700.0,316.03,317.0,315.9,316.17,6700.0
2018-11-20 13:55:00,315.97,315.97,315.0,315.25,2020.0,315.97,315.97,315.0,315.25,2020.0
2018-11-20 14:00:00,315.16,315.16,313.94,314.38,2229.0,315.16,315.16,313.94,314.38,2229.0
2018-11-20 14:05:00,313.93,313.93,312.47,313.32,2200.0,313.93,313.93,312.47,313.32,2200.0
2018-11-20 14:10:00,313.79,315.24,313.79,315.24,2000.0,313.79,315.24,313.79,315.24,2000.0
2018-11-20 14:15:00,314.81,315.07,314.5,314.6,3066.0,314.81,315.07,314.5,314.6,3066.0
2018-11-20 14:20:00,314.35,314.35,313.3,313.42,1000.0,314.35,314.35,313.3,313.42,1000.0
2018-11-20 14:25:00,313.72,314.38,313.42,313.42,2155.0,313.72,314.38,313.42,313.42,2155.0
2018-11-20 14:30:00,314.02,315.0,313.17,314.69,2638.0,314.02,315.0,313.17,314.69,2638.0
2018-11-20 14:35:00,315.23,315.62,314.79,315.52,1400.0,315.23,315.62,314.79,315.52,1400.0
2018-11-20 14:40:00,314.93,315.17,313.21,313.42,3376.0,314.93,315.17,313.21,313.42,3376.0
2018-11-20 14:45:00,313.8,314.07,313.45,313.79,1200.0,313.8,314.07,313.45,313.79,1200.0
2018-11-20 14:50:00,314.16,315.02,313.93,313.94,3262.0,314.16,315.02,313.93,313.94,3262.0
2018-11-20 14:55:00,313.63,314.04,313.31,314.04,4050.0,313.63,314.04,313.31,314.04,4050.0
2018-11-20 15:00:00,314.29,314.6,313.02,313.18,3600.0,314.29,314.6,313.02,313.18,3600.0
2018-11-20 15:05:00,313.31,313.61,312.08,313.22,6442.0,313.31,313.61,312.08,313.22,6442.0
2018-11-20 15:10:00,313.17,314.24,313.15,313.89,1300.0,313.17,314.24,313.15,313.89,1300.0
2018-11-20 15:15:00,313.92,314.73,312.95,314.13,3500.0,313.92,314.73,312.95,314.13,3500.0
2018-11-20 15:20:00,314.02,314.59,313.82,314.22,3713.0,314.02,314.59,313.82,314.22,3713.0
2018-11-20 15:25:00,314.05,315.25,313.72,314.47,5865.0,314.05,315.25,313.72,314.47,5865.0
2018-11-20 15:30:00,314.65,314.65,313.6,314.25,3368.0,314.65,314.65,313.6,314.25,3368.0
2018-11-20 15:35:00,314.68,315.58,314.68,315.49,5627.0,314.68,315.58,314.68,315.49,5627.0
2018-11-20 15:40:00,315.1,315.61,314.73,315.51,24833.0,315.1,315.61,314.73,315.51,24833.0
2018-11-20 15:45:00,315.42,315.58,314.31,314.31,24018.0,315.42,315.58,314.31,314.31,24018.0
2018-11-20 15:50:00,314.33,314.64,312.03,313.46,19483.0,314.33,314.64,312.03,313.46,19483.0
2018-11-20 15:55:00,313.61,314.54,313.37,313.78,20834.0,313.61,314.54,313.37,313.78,20834.0
2018-11-21 09:30:00,319.0,321.7,315.5,318.25,15694.0,319.0,321.7,315.5,318.25,15694.0
2018-11-21 09:35:00,319.55,319.55,312.51,313.8,4650.0,319.55,319.55,312.51,313.8,4650.0
2018-11-21 09:40:00,314.93,315.0,312.6,315.0,9451.0,314.93,315.0,312.6,315.0,9451.0
2018-11-21 09:45:00,314.75,319.73,314.31,314.32,16627.0,314.75,319.73,314.31,314.32,16627.0
2018-11-21 09:50:00,314.96,317.7,314.71,316.21,8951.0,314.96,317.7,314.71,316.21,8951.0
2018-11-21 09:55:00,315.82,317.47,314.46,317.47,8448.0,315.82,317.47,314.46,317.47,8448.0
2018-11-21 10:00:00,316.89,317.46,316.04,316.75,3757.0,316.89,317.46,316.04,316.75,3757.0
2018-11-21 10:05:00,317.09,317.09,314.92,314.92,2833.0,317.09,317.09,314.92,314.92,2833.0
2018-11-21 10:10:00,315.15,316.24,314.94,315.13,3468.0,315.15,316.24,314.94,315.13,3468.0
2018-11-21 10:15:00,315.74,316.66,315.0,315.62,3500.0,315.74,316.66,315.0,315.62,3500.0
2018-11-21 10:20:00,315.6,316.04,315.59,315.72,700.0,315.6,316.04,315.59,315.72,700.0
2018-11-21 10:25:00,315.76,315.88,314.98,315.21,1947.0,315.76,315.88,314.98,315.21,1947.0
2018-11-21 10:30:00,314.87,315.14,314.0,314.27,12270.0,314.87,315.14,314.0,314.27,12270.0
2018-11-21 10:35:00,314.52,315.24,313.99,314.1,6168.0,314.52,315.24,313.99,314.1,6168.0
2018-11-21 10:40:00,314.5,314.86,313.8,313.95,1795.0,314.5,314.86,313.8,313.95,1795.0
2018-11-21 10:45:00,313.96,315.97,313.62,315.54,19997.0,313.96,315.97,313.62,315.54,19997.0
2018-11-21 10:50:00,315.76,316.54,315.1,315.92,23228.0,315.76,316.54,315.1,315.92,23228.0
2018-11-21 10:55:00,316.25,316.25,315.03,315.47,9731.0,316.25,316.25,315.03,315.47,9731.0
2018-11-21 11:00:00,315.23,317.35,315.23,317.07,9516.0,315.23,317.35,315.23,317.07,9516.0
2018-11-21 11:05:00,317.74,318.7,317.72,318.55,2121.0,317.74,318.7,317.72,318.55,2121.0
2018-11-21 11:10:00,318.8,319.87,318.28,319.85,11630.0,318.8,319.87,318.28,319.85,11630.0
2018-11-21 11:15:00,319.85,319.85,317.9,318.63,20935.0,319.85,319.85,317.9,318.63,20935.0
2018-11-21 11:20:00,318.48,320.05,317.87,319.17,39621.0,318.48,320.05,317.87,319.17,39621.0
2018-11-21 11:25:00,319.11,320.52,318.89,320.52,8600.0,319.11,320.52,318.89,320.52,8600.0
2018-11-21 11:30:00,320.59,321.99,319.42,319.8,9472.0,320.59,321.99,319.42,319.8,9472.0
2018-11-21 11:35:00,320.0,321.39,320.0,320.46,1400.0,320.0,321.39,320.0,320.46,1400.0
2018-11-21 11:40:00,321.0,321.0,318.3,319.19,26152.0,321.0,321.0,318.3,319.19,26152.0
2018-11-21 11:45:00,319.11,320.06,318.37,319.8,14780.0,319.11,320.06,318.37,319.8,14780.0
2018-11-21 11:50:00,319.47,320.39,319.0,319.57,14474.0,319.47,320.39,319.0,319.57,14474.0
2018-11-21 11:55:00,319.27,319.27,317.65,318.49,4377.0,319.27,319.27,317.65,318.49,4377.0
2018-11-21 12:00:00,319.04,319.45,318.38,318.73,1700.0,319.04,319.45,318.38,318.73,1700.0
2018-11-21 12:05:00,319.07,319.45,317.52,317.52,3036.0,319.07,319.45,317.52,317.52,3036.0
2018-11-21 12:10:00,317.46,317.95,315.24,315.28,4000.0,317.46,317.95,315.24,315.28,4000.0
2018-11-21 12:15:00,315.9,316.39,315.0,316.39,5634.0,315.9,316.39,315.0,316.39,5634.0
2018-11-21 12:20:00,316.86,319.3,316.67,317.56,8000.0,316.86,319.3,316.67,317.56,8000.0
2018-11-21 12:25:00,318.45,318.46,316.55,317.16,8394.0,318.45,318.46,316.55,317.16,8394.0
2018-11-21 12:30:00,317.14,318.02,316.36,317.21,9401.0,317.14,318.02,316.36,317.21,9401.0
2018-11-21 12:35:00,317.01,317.49,316.61,316.62,1345.0,317.01,317.49,316.61,316.62,1345.0
2018-11-21 12:40:00,317.1,317.72,316.83,317.34,5385.0,317.1,317.72,316.83,317.34,5385.0
2018-11-21 12:45:00,316.94,317.37,315.88,316.35,2358.0,316.94,317.37,315.88,316.35,2358.0
2018-11-21 12:50:00,316.79,317.26,316.79,317.26,383.0,316.79,317.26,316.79,317.26,383.0
2018-11-21 12:55:00,316.6,317.61,316.59,317.11,1310.0,316.6,317.61,316.59,317.11,1310.0
2018-11-21 13:00:00,317.04,317.33,316.36,317.05,2039.0,317.04,317.33,316.36,317.05,2039.0
2018-11-21 13:05:00,317.33,317.5,316.44,317.19,2300.0,317.33,317.5,316.44,317.19,2300.0
2018-11-21 13:10:00,317.06,317.31,316.74,317.03,3121.0,317.06,317.31,316.74,317.03,3121.0
2018-11-21 13:15:00,316.83,316.9,316.65,316.9,1485.0,316.83,316.9,316.65,316.9,1485.0
2018-11-21 13:20:00,316.62,316.64,315.71,316.07,2877.0,316.62,316.64,315.71,316.07,2877.0
2018-11-21 13:25:00,316.11,316.45,316.0,316.45,1007.0,316.11,316.45,316.0,316.45,1007.0
2018-11-21 13:30:00,316.8,317.38,316.8,317.03,1900.0,316.8,317.38,316.8,317.03,1900.0
2018-11-21 13:35:00,316.75,317.38,316.37,316.84,6874.0,316.75,317.38,316.37,316.84,6874.0
2018-11-21 13:40:00,316.5,316.77,316.45,316.74,1000.0,316.5,316.77,316.45,316.74,1000.0
2018-11-21 13:45:00,316.32,316.34,316.14,316.33,700.0,316.32,316.34,316.14,316.33,700.0
2018-11-21 13:50:00,316.65,317.28,316.65,316.82,5300.0,316.65,317.28,316.65,316.82,5300.0
2018-11-21 13:55:00,316.81,317.52,316.67,317.52,7076.0,316.81,317.52,316.67,317.52,7076.0
2018-11-21 14:00:00,317.46,317.46,316.87,317.13,4000.0,317.46,317.46,316.87,317.13,4000.0
2018-11-21 14:05:00,317.34,317.48,317.13,317.48,900.0,317.34,317.48,317.13,317.48,900.0
2018-11-21 14:10:00,317.48,317.57,317.0,317.01,5300.0,317.48,317.57,317.0,317.01,5300.0
2018-11-21 14:15:00,317.04,317.61,316.67,317.61,1400.0,317.04,317.61,316.67,317.61,1400.0
2018-11-21 14:20:00,317.91,318.91,317.57,318.44,1900.0,317.91,318.91,317.57,318.44,1900.0
2018-11-21 14:25:00,318.87,319.88,318.75,319.88,1850.0,318.87,319.88,318.75,319.88,1850.0
2018-11-21 14:30:00,320.16,320.63,320.09,320.28,2096.0,320.16,320.63,320.09,320.28,2096.0
2018-11-21 14:35:00,320.23,320.23,319.83,319.83,894.0,320.23,320.23,319.83,319.83,894.0
2018-11-21 14:40:00,320.23,320.64,319.74,320.01,3100.0,320.23,320.64,319.74,320.01,3100.0
2018-11-21 14:45:00,320.09,320.09,319.23,319.85,1000.0,320.09,320.09,319.23,319.85,1000.0
2018-11-21 14:50:00,320.05,320.11,319.33,319.98,1400.0,320.05,320.11,319.33,319.98,1400.0
2018-11-21 14:55:00,320.13,320.5,319.83,319.84,1355.0,320.13,320.5,319.83,319.84,1355.0
2018-11-21 15:00:00,320.15,320.45,319.68,319.69,2550.0,320.15,320.45,319.68,319.69,2550.0
2018-11-21 15:05:00,320.13,320.88,320.13,320.88,1200.0,320.13,320.88,320.13,320.88,1200.0
2018-11-21 15:10:00,320.86,321.1,320.41,320.98,1365.0,320.86,321.1,320.41,320.98,1365.0
2018-11-21 15:15:00,320.93,321.18,320.4,320.41,3685.0,320.93,321.18,320.4,320.41,3685.0
2018-11-21 15:20:00,320.62,320.62,319.81,320.34,2470.0,320.62,320.62,319.81,320.34,2470.0
2018-11-21 15:25:00,320.11,320.91,320.11,320.74,1871.0,320.11,320.91,320.11,320.74,1871.0
2018-11-21 15:30:00,320.49,320.49,318.62,319.5,3230.0,320.49,320.49,318.62,319.5,3230.0
2018-11-21 15:35:00,319.49,319.73,319.34,319.43,1800.0,319.49,319.73,319.34,319.43,1800.0
2018-11-21 15:40:00,319.82,319.83,318.8,319.17,5615.0,319.82,319.83,318.8,319.17,5615.0
2018-11-21 15:45:00,319.22,319.69,319.15,319.42,3221.0,319.22,319.69,319.15,319.42,3221.0
2018-11-21 15:50:00,319.55,320.03,319.38,319.71,12638.0,319.55,320.03,319.38,319.71,12638.0
2018-11-21 15:55:00,319.64,319.64,318.56,319.03,20099.0,319.64,319.64,318.56,319.03,20099.0
2018-11-23 09:30:00,314.08,317.33,314.08,317.17,3045.0,314.08,317.33,314.08,317.17,3045.0
2018-11-23 09:35:00,317.92,320.93,317.92,320.82,6109.0,317.92,320.93,317.92,320.82,6109.0
2018-11-23 09:40:00,320.41,320.72,318.82,318.82,6164.0,320.41,320.72,318.82,318.82,6164.0
2018-11-23 09:45:00,319.6,321.16,319.6,320.46,8713.0,319.6,321.16,319.6,320.46,8713.0
2018-11-23 09:50:00,320.04,320.04,318.35,318.87,8030.0,320.04,320.04,318.35,318.87,8030.0
2018-11-23 09:55:00,318.46,319.17,317.37,317.38,5450.0,318.46,319.17,317.37,317.38,5450.0
2018-11-23 10:00:00,317.3,317.99,315.92,317.07,6166.0,317.3,317.99,315.92,317.07,6166.0
2018-11-23 10:05:00,316.77,316.79,315.68,316.79,8100.0,316.77,316.79,315.68,316.79,8100.0
2018-11-23 10:10:00,317.3,317.3,314.01,314.56,21251.0,317.3,317.3,314.01,314.56,21251.0
2018-11-23 10:15:00,315.45,315.46,312.02,312.03,19918.0,315.45,315.46,312.02,312.03,19918.0
2018-11-23 10:20:00,312.02,313.28,311.12,312.79,13235.0,312.02,313.28,311.12,312.79,13235.0
2018-11-23 10:25:00,312.17,312.6,310.0,310.28,29663.0,312.17,312.6,310.0,310.28,29663.0
2018-11-23 10:30:00,310.49,311.07,310.08,310.47,28100.0,310.49,311.07,310.08,310.47,28100.0
2018-11-23 10:35:00,310.25,311.26,308.53,308.61,64635.0,310.25,311.26,308.53,308.61,64635.0
2018-11-23 10:40:00,308.97,309.88,308.84,309.27,13083.0,308.97,309.88,308.84,309.27,13083.0
2018-11-23 10:45:00,309.13,312.45,308.77,311.47,70405.0,309.13,312.45,308.77,311.47,70405.0
2018-11-23 10:50:00,311.64,312.97,311.52,312.52,1476.0,311.64,312.97,311.52,312.52,1476.0
2018-11-23 10:55:00,312.43,312.43,310.48,310.68,4071.0,312.43,312.43,310.48,310.68,4071.0
2018-11-23 11:00:00,310.93,312.43,310.93,312.43,2800.0,310.93,312.43,310.93,312.43,2800.0
2018-11-23 11:05:00,312.44,316.46,312.44,314.82,8685.0,312.44,316.46,312.44,314.82,8685.0
2018-11-23 11:10:00,315.5,316.05,313.95,314.42,2600.0,315.5,316.05,313.95,314.42,2600.0
2018-11-23 11:15:00,314.86,315.59,314.19,315.41,13305.0,314.86,315.59,314.19,315.41,13305.0
2018-11-23 11:20:00,315.38,315.96,315.35,315.41,1800.0,315.38,315.96,315.35,315.41,1800.0
2018-11-23 11:25:00,315.03,315.12,314.56,314.81,800.0,315.03,315.12,314.56,314.81,800.0
2018-11-23 11:30:00,314.09,314.77,314.08,314.21,1300.0,314.09,314.77,314.08,314.21,1300.0
2018-11-23 11:35:00,314.26,314.51,313.48,313.48,1105.0,314.26,314.51,313.48,313.48,1105.0
2018-11-23 11:40:00,313.48,313.65,313.19,313.61,2000.0,313.48,313.65,313.19,313.61,2000.0
2018-11-23 11:45:00,313.8,313.95,313.74,313.93,705.0,313.8,313.95,313.74,313.93,705.0
2018-11-23 11:50:00,313.81,314.47,313.47,314.34,5846.0,313.81,314.47,313.47,314.34,5846.0
2018-11-23 11:55:00,315.0,315.0,315.0,315.0,200.0,315.0,315.0,315.0,315.0,200.0
2018-11-23 12:00:00,314.89,314.89,314.5,314.5,500.0,314.89,314.89,314.5,314.5,500.0
2018-11-23 12:05:00,314.46,314.81,313.21,313.22,4050.0,314.46,314.81,313.21,313.22,4050.0
2018-11-23 12:10:00,313.21,313.5,313.0,313.28,1300.0,313.21,313.5,313.0,313.28,1300.0
2018-11-23 12:15:00,313.84,313.94,313.39,313.5,1800.0,313.84,313.94,313.39,313.5,1800.0
2018-11-23 12:20:00,313.03,313.27,312.36,312.37,3000.0,313.03,313.27,312.36,312.37,3000.0
2018-11-23 12:25:00,312.34,313.1,312.34,313.0,1200.0,312.34,313.1,312.34,313.0,1200.0
2018-11-23 12:30:00,312.82,313.22,312.82,312.82,3059.0,312.82,313.22,312.82,312.82,3059.0
2018-11-23 12:35:00,312.77,312.77,311.9,311.9,2722.0,312.77,312.77,311.9,311.9,2722.0
2018-11-23 12:40:00,311.48,312.2,311.48,312.2,2098.0,311.48,312.2,311.48,312.2,2098.0
2018-11-23 12:45:00,312.3,312.52,311.1,311.86,3515.0,312.3,312.52,311.1,311.86,3515.0
2018-11-23 12:50:00,311.94,312.06,310.93,311.42,3000.0,311.94,312.06,310.93,311.42,3000.0
2018-11-23 12:55:00,311.58,311.6,309.22,309.63,13874.0,311.58,311.6,309.22,309.63,13874.0
2018-11-26 09:30:00,316.79,316.79,314.11,316.02,10383.0,316.79,316.79,314.11,316.02,10383.0
2018-11-26 09:35:00,316.63,318.1,315.12,315.12,11249.0,316.63,318.1,315.12,315.12,11249.0
2018-11-26 09:40:00,315.99,317.62,315.95,316.89,10701.0,315.99,317.62,315.95,316.89,10701.0
2018-11-26 09:45:00,317.04,317.3,315.96,317.29,5383.0,317.04,317.3,315.96,317.29,5383.0
2018-11-26 09:50:00,316.85,317.29,315.18,316.52,3040.0,316.85,317.29,315.18,316.52,3040.0
2018-11-26 09:55:00,316.27,317.3,316.02,317.3,11356.0,316.27,317.3,316.02,317.3,11356.0
2018-11-26 10:00:00,317.48,318.47,316.3,317.82,29871.0,317.48,318.47,316.3,317.82,29871.0
2018-11-26 10:05:00,318.26,319.06,317.93,318.31,14025.0,318.26,319.06,317.93,318.31,14025.0
2018-11-26 10:10:00,318.37,318.99,317.8,318.68,5647.0,318.37,318.99,317.8,318.68,5647.0
2018-11-26 10:15:00,318.54,319.56,317.88,318.18,10558.0,318.54,319.56,317.88,318.18,10558.0
2018-11-26 10:20:00,318.55,318.69,317.7,317.94,10785.0,318.55,318.69,317.7,317.94,10785.0
2018-11-26 10:25:00,317.8,318.33,317.33,318.32,2200.0,317.8,318.33,317.33,318.32,2200.0
2018-11-26 10:30:00,318.51,318.53,317.64,318.48,1827.0,318.51,318.53,317.64,318.48,1827.0
2018-11-26 10:35:00,318.04,319.0,317.88,318.44,4732.0,318.04,319.0,317.88,318.44,4732.0
2018-11-26 10:40:00,318.68,319.22,318.12,319.21,8400.0,318.68,319.22,318.12,319.21,8400.0
2018-11-26 10:45:00,319.06,319.21,318.77,319.21,4600.0,319.06,319.21,318.77,319.21,4600.0
2018-11-26 10:50:00,319.21,319.5,318.76,318.76,9443.0,319.21,319.5,318.76,318.76,9443.0
2018-11-26 10:55:00,318.74,320.83,318.66,320.48,7161.0,318.74,320.83,318.66,320.48,7161.0
2018-11-26 11:00:00,320.8,320.97,319.41,320.29,18486.0,320.8,320.97,319.41,320.29,18486.0
2018-11-26 11:05:00,319.6,320.54,319.22,320.04,9708.0,319.6,320.54,319.22,320.04,9708.0
2018-11-26 11:10:00,320.06,320.4,319.77,320.06,6493.0,320.06,320.4,319.77,320.06,6493.0
2018-11-26 11:15:00,320.3,321.8,320.07,321.0,31204.0,320.3,321.8,320.07,321.0,31204.0
2018-11-26 11:20:00,320.99,321.74,320.78,321.52,10722.0,320.99,321.74,320.78,321.52,10722.0
2018-11-26 11:25:00,321.83,322.23,321.49,322.0,1300.0,321.83,322.23,321.49,322.0,1300.0
2018-11-26 11:30:00,321.87,322.31,319.52,319.9,12463.0,321.87,322.31,319.52,319.9,12463.0
2018-11-26 11:35:00,319.46,319.47,318.12,318.84,3054.0,319.46,319.47,318.12,318.84,3054.0
2018-11-26 11:40:00,318.84,319.34,318.33,319.34,2075.0,318.84,319.34,318.33,319.34,2075.0
2018-11-26 11:45:00,319.15,319.53,319.14,319.4,825.0,319.15,319.53,319.14,319.4,825.0
2018-11-26 11:50:00,319.75,320.85,319.57,320.7,1890.0,319.75,320.85,319.57,320.7,1890.0
2018-11-26 11:55:00,320.26,320.65,319.75,319.75,14939.0,320.26,320.65,319.75,319.75,14939.0
2018-11-26 12:00:00,319.5,320.01,319.5,319.74,1090.0,319.5,320.01,319.5,319.74,1090.0
2018-11-26 12:05:00,319.74,320.91,319.74,320.91,1700.0,319.74,320.91,319.74,320.91,1700.0
2018-11-26 12:10:00,320.56,321.27,320.33,321.11,7574.0,320.56,321.27,320.33,321.11,7574.0
2018-11-26 12:15:00,320.9,320.96,320.47,320.56,1732.0,320.9,320.96,320.47,320.56,1732.0
2018-11-26 12:20:00,320.36,320.93,320.28,320.37,12390.0,320.36,320.93,320.28,320.37,12390.0
2018-11-26 12:25:00,320.38,320.4,319.62,319.77,1600.0,320.38,320.4,319.62,319.77,1600.0
2018-11-26 12:30:00,320.02,320.02,320.01,320.02,100.0,320.02,320.02,320.01,320.02,100.0
2018-11-26 12:35:00,319.29,319.29,317.42,318.6,4150.0,319.29,319.29,317.42,318.6,4150.0
2018-11-26 12:40:00,319.09,319.09,318.32,318.32,200.0,319.09,319.09,318.32,318.32,200.0
2018-11-26 12:45:00,318.87,319.67,318.17,318.17,4400.0,318.87,319.67,318.17,318.17,4400.0
2018-11-26 12:50:00,318.61,318.77,317.6,317.6,4510.0,318.61,318.77,317.6,317.6,4510.0
2018-11-26 12:55:00,317.88,318.59,317.46,318.12,9652.0,317.88,318.59,317.46,318.12,9652.0
2018-11-26 13:00:00,318.56,318.74,317.65,317.87,2952.0,318.56,318.74,317.65,317.87,2952.0
2018-11-26 13:05:00,318.19,318.22,317.02,317.62,5660.0,318.19,318.22,317.02,317.62,5660.0
2018-11-26 13:10:00,317.6,317.88,316.63,316.79,9772.0,317.6,317.88,316.63,316.79,9772.0
2018-11-26 13:15:00,317.34,317.44,316.76,317.25,3250.0,317.34,317.44,316.76,317.25,3250.0
2018-11-26 13:20:00,317.24,317.49,316.83,317.48,3500.0,317.24,317.49,316.83,317.48,3500.0
2018-11-26 13:25:00,317.52,317.85,316.98,317.85,4740.0,317.52,317.85,316.98,317.85,4740.0
2018-11-26 13:30:00,318.37,318.67,317.98,318.65,4300.0,318.37,318.67,317.98,318.65,4300.0
2018-11-26 13:35:00,318.45,318.46,317.81,318.43,2680.0,318.45,318.46,317.81,318.43,2680.0
2018-11-26 13:40:00,318.1,318.73,317.96,318.73,860.0,318.1,318.73,317.96,318.73,860.0
2018-11-26 13:45:00,318.99,319.02,318.9,318.9,1853.0,318.99,319.02,318.9,318.9,1853.0
2018-11-26 13:50:00,318.88,318.88,318.45,318.63,600.0,318.88,318.88,318.45,318.63,600.0
2018-11-26 13:55:00,318.56,318.98,318.28,318.98,1050.0,318.56,318.98,318.28,318.98,1050.0
2018-11-26 14:00:00,318.9,318.99,317.84,317.84,2609.0,318.9,318.99,317.84,317.84,2609.0
2018-11-26 14:05:00,318.04,318.79,317.78,317.82,1900.0,318.04,318.79,317.78,317.82,1900.0
2018-11-26 14:10:00,319.33,319.39,318.86,319.36,578.0,319.33,319.39,318.86,319.36,578.0
2018-11-26 14:15:00,319.9,319.91,319.27,319.35,1100.0,319.9,319.91,319.27,319.35,1100.0
2018-11-26 14:20:00,319.8,319.81,319.4,319.49,505.0,319.8,319.81,319.4,319.49,505.0
2018-11-26 14:25:00,319.87,320.37,319.32,320.37,1670.0,319.87,320.37,319.32,320.37,1670.0
2018-11-26 14:30:00,320.77,321.29,320.77,321.0,1067.0,320.77,321.29,320.77,321.0,1067.0
2018-11-26 14:35:00,320.92,321.05,320.23,320.75,5932.0,320.92,321.05,320.23,320.75,5932.0
2018-11-26 14:40:00,320.75,321.24,320.16,321.17,11268.0,320.75,321.24,320.16,321.17,11268.0
2018-11-26 14:45:00,321.19,322.97,320.7,321.96,8450.0,321.19,322.97,320.7,321.96,8450.0
2018-11-26 14:50:00,322.78,323.0,322.51,322.82,1700.0,322.78,323.0,322.51,322.82,1700.0
2018-11-26 14:55:00,323.08,323.29,322.66,323.08,3450.0,323.08,323.29,322.66,323.08,3450.0
2018-11-26 15:00:00,322.74,323.68,322.71,323.68,4830.0,322.74,323.68,322.71,323.68,4830.0
2018-11-26 15:05:00,323.55,323.6,323.02,323.12,2369.0,323.55,323.6,323.02,323.12,2369.0
2018-11-26 15:10:00,323.12,323.28,322.53,323.12,6800.0,323.12,323.28,322.53,323.12,6800.0
2018-11-26 15:15:00,322.63,323.16,320.92,321.64,12605.0,322.63,323.16,320.92,321.64,12605.0
2018-11-26 15:20:00,321.71,321.85,320.97,321.47,3367.0,321.71,321.85,320.97,321.47,3367.0
2018-11-26 15:25:00,321.69,321.84,321.33,321.55,1500.0,321.69,321.84,321.33,321.55,1500.0
2018-11-26 15:30:00,321.55,322.24,321.55,322.11,3807.0,321.55,322.24,321.55,322.11,3807.0
2018-11-26 15:35:00,322.3,322.46,321.81,322.31,6605.0,322.3,322.46,321.81,322.31,6605.0
2018-11-26 15:40:00,322.3,322.61,321.65,321.84,5353.0,322.3,322.61,321.65,321.84,5353.0
2018-11-26 15:45:00,321.95,322.1,321.56,321.56,5618.0,321.95,322.1,321.56,321.56,5618.0
2018-11-26 15:50:00,321.67,322.0,321.18,321.23,8267.0,321.67,322.0,321.18,321.23,8267.0
2018-11-26 15:55:00,321.63,322.18,321.21,321.92,18996.0,321.63,322.18,321.21,321.92,18996.0
2018-11-27 09:30:00,320.32,320.84,317.71,320.84,4292.0,320.32,320.84,317.71,320.84,4292.0
2018-11-27 09:35:00,320.16,320.16,315.48,316.0,3000.0,320.16,320.16,315.48,316.0,3000.0
2018-11-27 09:40:00,315.82,315.82,314.21,314.52,1790.0,315.82,315.82,314.21,314.52,1790.0
2018-11-27 09:45:00,315.75,318.57,315.69,318.57,4718.0,315.75,318.57,315.69,318.57,4718.0
2018-11-27 09:50:00,318.5,319.74,318.4,319.61,6515.0,318.5,319.74,318.4,319.61,6515.0
2018-11-27 09:55:00,319.6,321.2,319.6,320.84,2300.0,319.6,321.2,319.6,320.84,2300.0
2018-11-27 10:00:00,320.87,321.78,320.4,321.78,2085.0,320.87,321.78,320.4,321.78,2085.0
2018-11-27 10:05:00,321.83,321.89,321.04,321.7,1750.0,321.83,321.89,321.04,321.7,1750.0
2018-11-27 10:10:00,321.06,323.79,321.06,323.52,4051.0,321.06,323.79,321.06,323.52,4051.0
2018-11-27 10:15:00,323.52,325.39,323.26,324.36,10352.0,323.52,325.39,323.26,324.36,10352.0
2018-11-27 10:20:00,324.81,326.45,324.81,325.38,11441.0,324.81,326.45,324.81,325.38,11441.0
2018-11-27 10:25:00,325.96,326.14,324.7,324.76,3700.0,325.96,326.14,324.7,324.76,3700.0
2018-11-27 10:30:00,324.27,324.97,323.89,323.94,4830.0,324.27,324.97,323.89,323.94,4830.0
2018-11-27 10:35:00,323.88,323.88,322.0,323.05,5690.0,323.88,323.88,322.0,323.05,5690.0
2018-11-27 10:40:00,323.06,324.29,323.04,324.29,1200.0,323.06,324.29,323.04,324.29,1200.0
2018-11-27 10:45:00,324.18,325.36,324.06,324.12,3318.0,324.18,325.36,324.06,324.12,3318.0
2018-11-27 10:50:00,324.4,326.31,324.4,326.14,6686.0,324.4,326.31,324.4,326.14,6686.0
2018-11-27 10:55:00,326.62,326.66,325.82,325.86,1925.0,326.62,326.66,325.82,325.86,1925.0
2018-11-27 11:00:00,325.41,327.09,325.41,327.09,10904.0,325.41,327.09,325.41,327.09,10904.0
2018-11-27 11:05:00,327.03,327.07,325.13,325.67,5050.0,327.03,327.07,325.13,325.67,5050.0
2018-11-27 11:10:00,325.85,326.42,324.73,325.14,4925.0,325.85,326.42,324.73,325.14,4925.0
2018-11-27 11:15:00,324.77,325.69,324.76,325.07,2472.0,324.77,325.69,324.76,325.07,2472.0
2018-11-27 11:20:00,325.4,325.86,325.33,325.33,2191.0,325.4,325.86,325.33,325.33,2191.0
2018-11-27 11:25:00,325.57,326.25,325.56,326.25,1000.0,325.57,326.25,325.56,326.25,1000.0
2018-11-27 11:30:00,325.91,325.96,325.87,325.87,1045.0,325.91,325.96,325.87,325.87,1045.0
2018-11-27 11:35:00,325.93,327.0,325.93,327.0,445.0,325.93,327.0,325.93,327.0,445.0
2018-11-27 11:40:00,326.59,326.71,325.96,325.96,1481.0,326.59,326.71,325.96,325.96,1481.0
2018-11-27 11:45:00,326.26,326.39,325.71,326.27,1845.0,326.26,326.39,325.71,326.27,1845.0
2018-11-27 11:50:00,326.3,326.65,326.04,326.65,1738.0,326.3,326.65,326.04,326.65,1738.0
2018-11-27 11:55:00,327.0,327.02,326.85,327.02,1045.0,327.0,327.02,326.85,327.02,1045.0
2018-11-27 12:00:00,327.0,327.34,326.3,326.5,17350.0,327.0,327.34,326.3,326.5,17350.0
2018-11-27 12:05:00,326.45,326.92,326.45,326.52,1300.0,326.45,326.92,326.45,326.52,1300.0
2018-11-27 12:10:00,326.0,326.23,325.91,325.95,700.0,326.0,326.23,325.91,325.95,700.0
2018-11-27 12:15:00,325.39,326.05,324.68,325.13,7393.0,325.39,326.05,324.68,325.13,7393.0
2018-11-27 12:20:00,325.58,325.71,324.35,324.56,8621.0,325.58,325.71,324.35,324.56,8621.0
2018-11-27 12:25:00,324.65,324.65,323.63,323.76,1400.0,324.65,324.65,323.63,323.76,1400.0
2018-11-27 12:30:00,324.1,324.32,323.77,323.77,1650.0,324.1,324.32,323.77,323.77,1650.0
2018-11-27 12:35:00,324.18,324.95,324.1,324.94,2150.0,324.18,324.95,324.1,324.94,2150.0
2018-11-27 12:40:00,324.17,324.33,324.12,324.21,600.0,324.17,324.33,324.12,324.21,600.0
2018-11-27 12:45:00,324.1,324.1,323.12,323.12,900.0,324.1,324.1,323.12,323.12,900.0
2018-11-27 12:50:00,323.09,324.47,322.81,324.47,1390.0,323.09,324.47,322.81,324.47,1390.0
2018-11-27 12:55:00,323.95,323.95,323.17,323.17,3200.0,323.95,323.95,323.17,323.17,3200.0
2018-11-27 13:00:00,323.17,324.46,323.16,324.46,500.0,323.17,324.46,323.16,324.46,500.0
2018-11-27 13:05:00,324.55,325.39,323.99,325.39,11694.0,324.55,325.39,323.99,325.39,11694.0
2018-11-27 13:10:00,324.96,325.87,324.95,325.87,1200.0,324.96,325.87,324.95,325.87,1200.0
2018-11-27 13:15:00,325.45,325.51,324.18,324.19,1722.0,325.45,325.51,324.18,324.19,1722.0
2018-11-27 13:20:00,324.68,324.83,324.68,324.83,500.0,324.68,324.83,324.68,324.83,500.0
2018-11-27 13:25:00,325.17,325.79,325.17,325.78,1400.0,325.17,325.79,325.17,325.78,1400.0
2018-11-27 13:30:00,325.77,325.85,325.49,325.67,2200.0,325.77,325.85,325.49,325.67,2200.0
2018-11-27 13:35:00,325.63,326.8,325.63,326.28,420.0,325.63,326.8,325.63,326.28,420.0
2018-11-27 13:40:00,326.58,326.94,326.25,326.25,1611.0,326.58,326.94,326.25,326.25,1611.0
2018-11-27 13:45:00,326.26,326.89,326.26,326.77,1511.0,326.26,326.89,326.26,326.77,1511.0
2018-11-27 13:50:00,326.59,326.59,326.35,326.47,1300.0,326.59,326.59,326.35,326.47,1300.0
2018-11-27 13:55:00,326.46,326.75,326.22,326.33,3433.0,326.46,326.75,326.22,326.33,3433.0
2018-11-27 14:00:00,326.54,327.2,326.42,327.2,2428.0,326.54,327.2,326.42,327.2,2428.0
2018-11-27 14:05:00,327.46,328.08,327.05,327.06,3200.0,327.46,328.08,327.05,327.06,3200.0
2018-11-27 14:10:00,327.06,328.06,326.97,328.03,8230.0,327.06,328.06,326.97,328.03,8230.0
2018-11-27 14:15:00,328.17,328.33,327.65,327.89,1815.0,328.17,328.33,327.65,327.89,1815.0
2018-11-27 14:20:00,327.72,328.34,327.5,328.34,2272.0,327.72,328.34,327.5,328.34,2272.0
2018-11-27 14:25:00,328.69,328.77,328.42,328.75,700.0,328.69,328.77,328.42,328.75,700.0
2018-11-27 14:30:00,328.96,328.98,328.55,328.98,700.0,328.96,328.98,328.55,328.98,700.0
2018-11-27 14:35:00,328.86,329.22,328.53,329.06,3834.0,328.86,329.22,328.53,329.06,3834.0
2018-11-27 14:40:00,329.25,329.3,328.67,328.86,2600.0,329.25,329.3,328.67,328.86,2600.0
2018-11-27 14:45:00,329.13,329.13,329.12,329.13,100.0,329.13,329.13,329.12,329.13,100.0
2018-11-27 14:50:00,329.12,329.8,328.93,329.32,2800.0,329.12,329.8,328.93,329.32,2800.0
2018-11-27 14:55:00,329.32,329.61,329.17,329.23,3100.0,329.32,329.61,329.17,329.23,3100.0
2018-11-27 15:00:00,328.96,328.96,328.39,328.39,800.0,328.96,328.96,328.39,328.39,800.0
2018-11-27 15:05:00,328.71,329.18,328.68,328.92,3700.0,328.71,329.18,328.68,328.92,3700.0
2018-11-27 15:10:00,328.92,329.18,328.62,328.99,1600.0,328.92,329.18,328.62,328.99,1600.0
2018-11-27 15:15:00,328.67,329.5,328.58,329.22,5912.0,328.67,329.5,328.58,329.22,5912.0
2018-11-27 15:20:00,329.54,329.54,328.77,328.78,700.0,329.54,329.54,328.77,328.78,700.0
2018-11-27 15:25:00,329.08,329.48,328.94,329.11,1218.0,329.08,329.48,328.94,329.11,1218.0
2018-11-27 15:30:00,329.28,329.55,328.97,329.55,2438.0,329.28,329.55,328.97,329.55,2438.0
2018-11-27 15:35:00,329.64,330.74,329.51,330.74,6255.0,329.64,330.74,329.51,330.74,6255.0
2018-11-27 15:40:00,330.47,330.86,330.36,330.86,2756.0,330.47,330.86,330.36,330.86,2756.0
2018-11-27 15:45:00,330.99,331.23,330.63,331.0,6184.0,330.99,331.23,330.63,331.0,6184.0
2018-11-27 15:50:00,330.94,331.25,330.83,331.0,14007.0,330.94,331.25,330.83,331.0,14007.0
2018-11-27 15:55:00,331.1,332.01,330.96,331.62,16032.0,331.1,332.01,330.96,331.62,16032.0
2018-11-28 09:30:00,335.0,335.0,328.75,329.69,12063.0,335.0,335.0,328.75,329.69,12063.0
2018-11-28 09:35:00,330.44,333.48,329.66,332.79,38160.0,330.44,333.48,329.66,332.79,38160.0
2018-11-28 09:40:00,333.07,334.36,332.62,334.16,26944.0,333.07,334.36,332.62,334.16,26944.0
2018-11-28 09:45:00,333.9,334.66,332.28,332.79,10870.0,333.9,334.66,332.28,332.79,10870.0
2018-11-28 09:50:00,332.53,333.24,331.03,333.02,14890.0,332.53,333.24,331.03,333.02,14890.0
2018-11-28 09:55:00,333.0,338.02,333.0,336.17,25330.0,333.0,338.02,333.0,336.17,25330.0
2018-11-28 10:00:00,335.56,337.1,335.56,336.17,6500.0,335.56,337.1,335.56,336.17,6500.0
2018-11-28 10:05:00,336.38,336.38,335.0,335.0,1331.0,336.38,336.38,335.0,335.0,1331.0
2018-11-28 10:10:00,335.38,335.9,333.72,333.72,18515.0,335.38,335.9,333.72,333.72,18515.0
2018-11-28 10:15:00,333.13,333.13,331.39,331.6,1200.0,333.13,333.13,331.39,331.6,1200.0
2018-11-28 10:20:00,331.79,331.94,329.21,330.69,8595.0,331.79,331.94,329.21,330.69,8595.0
2018-11-28 10:25:00,330.53,330.59,329.67,330.58,4652.0,330.53,330.59,329.67,330.58,4652.0
2018-11-28 10:30:00,329.69,330.87,329.21,329.21,4465.0,329.69,330.87,329.21,329.21,4465.0
2018-11-28 10:35:00,329.49,329.98,328.64,328.69,2525.0,329.49,329.98,328.64,328.69,2525.0
2018-11-28 10:40:00,328.67,328.85,326.91,327.06,4339.0,328.67,328.85,326.91,327.06,4339.0
2018-11-28 10:45:00,326.9,327.91,326.86,327.78,1450.0,326.9,327.91,326.86,327.78,1450.0
2018-11-28 10:50:00,328.09,328.21,327.05,328.08,2865.0,328.09,328.21,327.05,328.08,2865.0
2018-11-28 10:55:00,328.02,328.19,327.08,327.08,900.0,328.02,328.19,327.08,327.08,900.0
2018-11-28 11:00:00,328.05,328.05,327.33,327.48,1200.0,328.05,328.05,327.33,327.48,1200.0
2018-11-28 11:05:00,327.66,328.6,327.48,328.6,3800.0,327.66,328.6,327.48,328.6,3800.0
2018-11-28 11:10:00,328.96,330.67,328.96,329.84,10163.0,328.96,330.67,328.96,329.84,10163.0
2018-11-28 11:15:00,329.02,329.35,327.4,328.42,5601.0,329.02,329.35,327.4,328.42,5601.0
2018-11-28 11:20:00,328.27,328.27,327.0,327.0,4732.0,328.27,328.27,327.0,327.0,4732.0
2018-11-28 11:25:00,327.0,327.63,326.95,327.63,1600.0,327.0,327.63,326.95,327.63,1600.0
2018-11-28 11:30:00,327.77,328.03,327.77,327.99,431.0,327.77,328.03,327.77,327.99,431.0
2018-11-28 11:35:00,327.9,328.01,327.25,327.48,1500.0,327.9,328.01,327.25,327.48,1500.0
2018-11-28 11:40:00,327.48,328.53,326.98,328.39,1000.0,327.48,328.53,326.98,328.39,1000.0
2018-11-28 11:45:00,328.42,328.43,327.54,327.98,2000.0,328.42,328.43,327.54,327.98,2000.0
2018-11-28 11:50:00,328.18,328.75,328.18,328.66,1000.0,328.18,328.75,328.18,328.66,1000.0
2018-11-28 11:55:00,328.69,328.93,328.56,328.93,600.0,328.69,328.93,328.56,328.93,600.0
2018-11-28 12:00:00,329.9,332.44,329.9,332.44,5321.0,329.9,332.44,329.9,332.44,5321.0
2018-11-28 12:05:00,333.27,333.27,331.81,333.14,3600.0,333.27,333.27,331.81,333.14,3600.0
2018-11-28 12:10:00,334.21,334.47,332.49,332.94,3976.0,334.21,334.47,332.49,332.94,3976.0
2018-11-28 12:15:00,333.64,334.25,333.64,333.93,1355.0,333.64,334.25,333.64,333.93,1355.0
2018-11-28 12:20:00,334.26,334.68,333.34,333.34,1900.0,334.26,334.68,333.34,333.34,1900.0
2018-11-28 12:25:00,333.91,336.26,333.8,335.93,2659.0,333.91,336.26,333.8,335.93,2659.0
2018-11-28 12:30:00,335.79,336.34,335.0,336.34,7600.0,335.79,336.34,335.0,336.34,7600.0
2018-11-28 12:35:00,335.54,335.67,334.5,334.5,2300.0,335.54,335.67,334.5,334.5,2300.0
2018-11-28 12:40:00,334.61,335.84,334.61,335.79,6399.0,334.61,335.84,334.61,335.79,6399.0
2018-11-28 12:45:00,335.18,336.16,334.78,334.78,12472.0,335.18,336.16,334.78,334.78,12472.0
2018-11-28 12:50:00,334.48,334.56,333.97,333.97,1150.0,334.48,334.56,333.97,333.97,1150.0
2018-11-28 12:55:00,333.9,334.45,333.2,334.11,2700.0,333.9,334.45,333.2,334.11,2700.0
2018-11-28 13:00:00,334.0,334.13,333.23,333.67,6524.0,334.0,334.13,333.23,333.67,6524.0
2018-11-28 13:05:00,333.61,334.04,333.6,334.04,400.0,333.61,334.04,333.6,334.04,400.0
2018-11-28 13:10:00,334.33,335.0,334.33,334.46,2539.0,334.33,335.0,334.33,334.46,2539.0
2018-11-28 13:15:00,335.0,335.55,334.56,335.34,4286.0,335.0,335.55,334.56,335.34,4286.0
2018-11-28 13:20:00,335.29,335.57,334.38,334.71,8391.0,335.29,335.57,334.38,334.71,8391.0
2018-11-28 13:25:00,334.7,336.11,334.7,336.03,3706.0,334.7,336.11,334.7,336.03,3706.0
2018-11-28 13:30:00,336.07,336.66,334.96,336.4,7124.0,336.07,336.66,334.96,336.4,7124.0
2018-11-28 13:35:00,336.38,337.5,336.3,337.49,3557.0,336.38,337.5,336.3,337.49,3557.0
2018-11-28 13:40:00,337.55,339.4,336.99,337.97,18033.0,337.55,339.4,336.99,337.97,18033.0
2018-11-28 13:45:00,338.44,338.76,338.07,338.24,2400.0,338.44,338.76,338.07,338.24,2400.0
2018-11-28 13:50:00,338.12,338.33,337.6,337.6,1500.0,338.12,338.33,337.6,337.6,1500.0
2018-11-28 13:55:00,338.39,339.12,338.31,339.12,900.0,338.39,339.12,338.31,339.12,900.0
2018-11-28 14:00:00,339.32,339.59,338.9,339.3,3400.0,339.32,339.59,338.9,339.3,3400.0
2018-11-28 14:05:00,339.94,339.94,339.13,339.13,3963.0,339.94,339.94,339.13,339.13,3963.0
2018-11-28 14:10:00,339.2,339.51,339.19,339.3,2600.0,339.2,339.51,339.19,339.3,2600.0
2018-11-28 14:15:00,339.5,340.2,339.33,340.2,2100.0,339.5,340.2,339.33,340.2,2100.0
2018-11-28 14:20:00,340.2,340.2,339.48,339.8,2100.0,340.2,340.2,339.48,339.8,2100.0
2018-11-28 14:25:00,339.76,340.2,339.61,339.76,1678.0,339.76,340.2,339.61,339.76,1678.0
2018-11-28 14:30:00,339.51,339.51,339.51,339.51,100.0,339.51,339.51,339.51,339.51,100.0
2018-11-28 14:35:00,339.85,341.1,339.85,340.66,4859.0,339.85,341.1,339.85,340.66,4859.0
2018-11-28 14:40:00,340.96,341.44,340.96,341.05,1226.0,340.96,341.44,340.96,341.05,1226.0
2018-11-28 14:45:00,341.08,342.0,341.06,342.0,2750.0,341.08,342.0,341.06,342.0,2750.0
2018-11-28 14:50:00,342.25,342.25,341.87,342.12,1305.0,342.25,342.25,341.87,342.12,1305.0
2018-11-28 14:55:00,341.52,342.0,341.37,341.73,2812.0,341.52,342.0,341.37,341.73,2812.0
2018-11-28 15:00:00,341.5,341.73,340.81,341.48,3995.0,341.5,341.73,340.81,341.48,3995.0
2018-11-28 15:05:00,341.96,341.96,340.67,341.28,10300.0,341.96,341.96,340.67,341.28,10300.0
2018-11-28 15:10:00,341.27,341.94,341.07,341.94,3700.0,341.27,341.94,341.07,341.94,3700.0
2018-11-28 15:15:00,342.01,343.0,341.88,342.79,4328.0,342.01,343.0,341.88,342.79,4328.0
2018-11-28 15:20:00,342.95,344.27,342.82,343.99,26152.0,342.95,344.27,342.82,343.99,26152.0
2018-11-28 15:25:00,344.1,345.45,344.08,345.19,30009.0,344.1,345.45,344.08,345.19,30009.0
2018-11-28 15:30:00,345.19,345.45,343.59,344.78,8491.0,345.19,345.45,343.59,344.78,8491.0
2018-11-28 15:35:00,344.59,345.14,344.52,345.13,4328.0,344.59,345.14,344.52,345.13,4328.0
2018-11-28 15:40:00,345.11,345.3,344.95,345.3,3707.0,345.11,345.3,344.95,345.3,3707.0
2018-11-28 15:45:00,345.35,346.02,345.22,345.75,13208.0,345.35,346.02,345.22,345.75,13208.0
2018-11-28 15:50:00,345.75,345.87,344.92,344.94,7166.0,345.75,345.87,344.92,344.94,7166.0
2018-11-28 15:55:00,345.14,345.99,344.97,345.76,29257.0,345.14,345.99,344.97,345.76,29257.0
2018-11-29 09:30:00,343.52,348.38,342.0,348.38,5806.0,343.52,348.38,342.0,348.38,5806.0
2018-11-29 09:35:00,347.41,347.41,343.94,345.6,14410.0,347.41,347.41,343.94,345.6,14410.0
2018-11-29 09:40:00,344.07,345.05,342.33,344.78,9391.0,344.07,345.05,342.33,344.78,9391.0
2018-11-29 09:45:00,344.77,345.77,343.79,345.07,9192.0,344.77,345.77,343.79,345.07,9192.0
2018-11-29 09:50:00,345.75,345.75,345.75,345.75,200.0,345.75,345.75,345.75,345.75,200.0
2018-11-29 09:55:00,346.98,349.0,345.85,349.0,11386.0,346.98,349.0,345.85,349.0,11386.0
2018-11-29 10:00:00,349.31,349.5,347.46,347.46,7110.0,349.31,349.5,347.46,347.46,7110.0
2018-11-29 10:05:00,347.88,347.89,346.7,346.71,2802.0,347.88,347.89,346.7,346.71,2802.0
2018-11-29 10:10:00,346.3,346.59,345.75,346.43,2100.0,346.3,346.59,345.75,346.43,2100.0
2018-11-29 10:15:00,345.9,346.69,344.13,345.13,4800.0,345.9,346.69,344.13,345.13,4800.0
2018-11-29 10:20:00,344.68,344.68,343.75,344.02,4206.0,344.68,344.68,343.75,344.02,4206.0
2018-11-29 10:25:00,344.19,344.85,343.4,344.24,13411.0,344.19,344.85,343.4,344.24,13411.0
2018-11-29 10:30:00,344.19,345.88,343.81,345.76,5309.0,344.19,345.88,343.81,345.76,5309.0
2018-11-29 10:35:00,344.87,347.54,344.85,347.53,7480.0,344.87,347.54,344.85,347.53,7480.0
2018-11-29 10:40:00,347.36,348.9,347.24,348.81,7370.0,347.36,348.9,347.24,348.81,7370.0
2018-11-29 10:45:00,349.1,349.39,347.65,347.75,8313.0,349.1,349.39,347.65,347.75,8313.0
2018-11-29 10:50:00,347.87,348.21,347.13,347.34,5264.0,347.87,348.21,347.13,347.34,5264.0
2018-11-29 10:55:00,347.7,348.73,347.53,348.45,3541.0,347.7,348.73,347.53,348.45,3541.0
2018-11-29 11:00:00,347.95,350.48,347.95,349.98,6741.0,347.95,350.48,347.95,349.98,6741.0
2018-11-29 11:05:00,350.1,350.1,348.71,349.21,7024.0,350.1,350.1,348.71,349.21,7024.0
2018-11-29 11:10:00,349.47,349.47,348.37,349.17,1000.0,349.47,349.47,348.37,349.17,1000.0
2018-11-29 11:15:00,349.52,350.69,349.24,350.18,3000.0,349.52,350.69,349.24,350.18,3000.0
2018-11-29 11:20:00,350.31,351.55,349.94,349.94,6877.0,350.31,351.55,349.94,349.94,6877.0
2018-11-29 11:25:00,350.33,351.26,350.33,351.26,997.0,350.33,351.26,350.33,351.26,997.0
2018-11-29 11:30:00,351.25,352.51,351.17,352.35,5386.0,351.25,352.51,351.17,352.35,5386.0
2018-11-29 11:35:00,352.87,353.73,352.48,353.08,5200.0,352.87,353.73,352.48,353.08,5200.0
2018-11-29 11:40:00,353.08,354.19,352.78,354.16,7598.0,353.08,354.19,352.78,354.16,7598.0
2018-11-29 11:45:00,353.77,354.56,353.6,354.46,5893.0,353.77,354.56,353.6,354.46,5893.0
2018-11-29 11:50:00,354.12,355.39,353.96,355.26,6000.0,354.12,355.39,353.96,355.26,6000.0
2018-11-29 11:55:00,355.42,355.8,354.84,355.05,8150.0,355.42,355.8,354.84,355.05,8150.0
2018-11-29 12:00:00,355.05,355.39,354.84,355.12,2375.0,355.05,355.39,354.84,355.12,2375.0
2018-11-29 12:05:00,354.9,354.9,351.87,351.87,10168.0,354.9,354.9,351.87,351.87,10168.0
2018-11-29 12:10:00,352.27,352.27,350.97,350.97,2200.0,352.27,352.27,350.97,350.97,2200.0
2018-11-29 12:15:00,350.44,351.42,350.11,351.02,5500.0,350.44,351.42,350.11,351.02,5500.0
2018-11-29 12:20:00,351.0,351.44,350.98,351.19,1600.0,351.0,351.44,350.98,351.19,1600.0
2018-11-29 12:25:00,351.38,352.67,351.25,352.17,1900.0,351.38,352.67,351.25,352.17,1900.0
2018-11-29 12:30:00,352.47,353.8,352.1,352.77,4000.0,352.47,353.8,352.1,352.77,4000.0
2018-11-29 12:35:00,352.41,352.91,351.61,352.91,2400.0,352.41,352.91,351.61,352.91,2400.0
2018-11-29 12:40:00,353.69,354.07,353.68,353.88,7200.0,353.69,354.07,353.68,353.88,7200.0
2018-11-29 12:45:00,353.93,353.93,353.35,353.79,2250.0,353.93,353.93,353.35,353.79,2250.0
2018-11-29 12:50:00,354.29,354.55,353.82,354.37,2250.0,354.29,354.55,353.82,354.37,2250.0
2018-11-29 12:55:00,353.94,354.91,353.94,354.88,1800.0,353.94,354.91,353.94,354.88,1800.0
2018-11-29 13:00:00,354.5,354.98,354.15,354.98,1111.0,354.5,354.98,354.15,354.98,1111.0
2018-11-29 13:05:00,354.98,355.49,354.39,354.42,6723.0,354.98,355.49,354.39,354.42,6723.0
2018-11-29 13:10:00,353.93,354.16,353.63,353.82,1050.0,353.93,354.16,353.63,353.82,1050.0
2018-11-29 13:15:00,353.95,354.24,353.95,354.24,1432.0,353.95,354.24,353.95,354.24,1432.0
2018-11-29 13:20:00,354.04,354.04,353.01,353.97,2100.0,354.04,354.04,353.01,353.97,2100.0
2018-11-29 13:25:00,354.06,354.61,353.97,354.61,1300.0,354.06,354.61,353.97,354.61,1300.0
2018-11-29 13:30:00,354.04,355.0,353.7,354.34,7325.0,354.04,355.0,353.7,354.34,7325.0
2018-11-29 13:35:00,353.95,354.08,353.7,353.7,900.0,353.95,354.08,353.7,353.7,900.0
2018-11-29 13:40:00,353.88,354.32,353.79,354.32,1100.0,353.88,354.32,353.79,354.32,1100.0
2018-11-29 13:45:00,354.38,355.23,354.18,355.02,2300.0,354.38,355.23,354.18,355.02,2300.0
2018-11-29 13:50:00,355.07,355.08,354.68,354.7,1903.0,355.07,355.08,354.68,354.7,1903.0
2018-11-29 13:55:00,354.77,355.1,354.76,354.77,1100.0,354.77,355.1,354.76,354.77,1100.0
2018-11-29 14:00:00,354.62,355.0,353.99,354.02,3100.0,354.62,355.0,353.99,354.02,3100.0
2018-11-29 14:05:00,354.0,354.29,353.89,354.0,1912.0,354.0,354.29,353.89,354.0,1912.0
2018-11-29 14:10:00,353.98,355.0,353.98,354.89,3266.0,353.98,355.0,353.98,354.89,3266.0
2018-11-29 14:15:00,355.47,356.13,355.0,356.13,4294.0,355.47,356.13,355.0,356.13,4294.0
2018-11-29 14:20:00,356.46,357.04,356.1,356.98,5793.0,356.46,357.04,356.1,356.98,5793.0
2018-11-29 14:25:00,356.64,356.97,356.61,356.72,2127.0,356.64,356.97,356.61,356.72,2127.0
2018-11-29 14:30:00,356.71,357.14,356.59,357.13,631.0,356.71,357.14,356.59,357.13,631.0
2018-11-29 14:35:00,356.91,356.91,355.79,355.95,2500.0,356.91,356.91,355.79,355.95,2500.0
2018-11-29 14:40:00,355.56,356.53,355.07,356.28,1640.0,355.56,356.53,355.07,356.28,1640.0
2018-11-29 14:45:00,356.52,357.06,356.35,356.91,1750.0,356.52,357.06,356.35,356.91,1750.0
2018-11-29 14:50:00,357.55,358.0,357.16,357.38,3500.0,357.55,358.0,357.16,357.38,3500.0
2018-11-29 14:55:00,357.58,357.77,357.29,357.5,3381.0,357.58,357.77,357.29,357.5,3381.0
2018-11-29 15:00:00,357.42,357.47,357.34,357.46,1381.0,357.42,357.47,357.34,357.46,1381.0
2018-11-29 15:05:00,357.31,358.66,357.21,358.65,8022.0,357.31,358.66,357.21,358.65,8022.0
2018-11-29 15:10:00,358.65,358.65,357.85,358.0,2884.0,358.65,358.65,357.85,358.0,2884.0
2018-11-29 15:15:00,358.13,358.6,357.98,358.18,3039.0,358.13,358.6,357.98,358.18,3039.0
2018-11-29 15:20:00,357.98,358.18,357.43,357.43,6766.0,357.98,358.18,357.43,357.43,6766.0
2018-11-29 15:25:00,357.29,358.66,357.14,358.49,5153.0,357.29,358.66,357.14,358.49,5153.0
2018-11-29 15:30:00,358.47,358.7,358.02,358.5,6899.0,358.47,358.7,358.02,358.5,6899.0
2018-11-29 15:35:00,358.59,358.59,357.7,358.08,9195.0,358.59,358.59,357.7,358.08,9195.0
2018-11-29 15:40:00,357.93,358.2,357.34,358.03,5642.0,357.93,358.2,357.34,358.03,5642.0
2018-11-29 15:45:00,358.23,358.66,357.84,358.39,18381.0,358.23,358.66,357.84,358.39,18381.0
2018-11-29 15:50:00,358.13,358.87,358.02,358.79,13957.0,358.13,358.87,358.02,358.79,13957.0
2018-11-29 15:55:00,359.22,359.38,357.94,357.99,37338.0,359.22,359.38,357.94,357.99,37338.0
2018-11-30 09:30:00,359.34,361.0,356.27,357.22,11722.0,359.34,361.0,356.27,357.22,11722.0
2018-11-30 09:35:00,357.24,357.61,355.74,357.61,8699.0,357.24,357.61,355.74,357.61,8699.0
2018-11-30 09:40:00,357.7,358.52,355.7,356.72,7856.0,357.7,358.52,355.7,356.72,7856.0
2018-11-30 09:45:00,357.47,360.2,357.12,359.04,7694.0,357.47,360.2,357.12,359.04,7694.0
2018-11-30 09:50:00,358.71,358.71,357.74,358.33,2324.0,358.71,358.71,357.74,358.33,2324.0
2018-11-30 09:55:00,357.93,358.77,357.31,357.31,1096.0,357.93,358.77,357.31,357.31,1096.0
2018-11-30 10:00:00,358.0,359.25,357.79,359.05,8524.0,358.0,359.25,357.79,359.05,8524.0
2018-11-30 10:05:00,359.51,359.51,356.95,356.95,10300.0,359.51,359.51,356.95,356.95,10300.0
2018-11-30 10:10:00,357.49,357.98,357.0,357.01,2800.0,357.49,357.98,357.0,357.01,2800.0
2018-11-30 10:15:00,357.72,357.88,357.09,357.09,600.0,357.72,357.88,357.09,357.09,600.0
2018-11-30 10:20:00,357.52,357.9,356.82,357.2,6245.0,357.52,357.9,356.82,357.2,6245.0
2018-11-30 10:25:00,357.23,358.24,357.22,357.33,3100.0,357.23,358.24,357.22,357.33,3100.0
2018-11-30 10:30:00,357.43,359.01,357.42,358.52,5333.0,357.43,359.01,357.42,358.52,5333.0
2018-11-30 10:35:00,358.89,359.3,358.35,358.91,4702.0,358.89,359.3,358.35,358.91,4702.0
2018-11-30 10:40:00,358.67,359.71,358.38,359.71,2150.0,358.67,359.71,358.38,359.71,2150.0
2018-11-30 10:45:00,359.04,359.44,358.35,358.35,7015.0,359.04,359.44,358.35,358.35,7015.0
2018-11-30 10:50:00,358.48,358.93,358.44,358.93,750.0,358.48,358.93,358.44,358.93,750.0
2018-11-30 10:55:00,359.08,359.08,358.13,358.44,3554.0,359.08,359.08,358.13,358.44,3554.0
2018-11-30 11:00:00,358.11,358.11,357.19,357.79,2400.0,358.11,358.11,357.19,357.79,2400.0
2018-11-30 11:05:00,357.93,357.94,356.9,357.0,3770.0,357.93,357.94,356.9,357.0,3770.0
2018-11-30 11:10:00,357.06,358.8,357.06,358.37,1809.0,357.06,358.8,357.06,358.37,1809.0
2018-11-30 11:15:00,358.81,359.24,358.39,359.24,2400.0,358.81,359.24,358.39,359.24,2400.0
2018-11-30 11:20:00,359.69,361.5,359.32,361.47,16610.0,359.69,361.5,359.32,361.47,16610.0
2018-11-30 11:25:00,361.43,361.99,360.14,360.74,4800.0,361.43,361.99,360.14,360.74,4800.0
2018-11-30 11:30:00,360.15,361.24,359.96,360.7,2250.0,360.15,361.24,359.96,360.7,2250.0
2018-11-30 11:35:00,361.22,361.48,360.7,361.46,3550.0,361.22,361.48,360.7,361.46,3550.0
2018-11-30 11:40:00,361.44,361.66,360.76,361.6,1100.0,361.44,361.66,360.76,361.6,1100.0
2018-11-30 11:45:00,361.95,361.95,361.33,361.39,499.0,361.95,361.95,361.33,361.39,499.0
2018-11-30 11:50:00,362.03,362.03,360.99,361.08,4070.0,362.03,362.03,360.99,361.08,4070.0
2018-11-30 11:55:00,361.09,361.55,360.82,361.17,1500.0,361.09,361.55,360.82,361.17,1500.0
2018-11-30 12:00:00,360.5,360.5,359.06,359.26,3709.0,360.5,360.5,359.06,359.26,3709.0
2018-11-30 12:05:00,358.7,358.77,357.64,357.64,5135.0,358.7,358.77,357.64,357.64,5135.0
2018-11-30 12:10:00,357.9,358.15,356.5,357.04,5500.0,357.9,358.15,356.5,357.04,5500.0
2018-11-30 12:15:00,357.24,357.24,355.01,355.23,20542.0,357.24,357.24,355.01,355.23,20542.0
2018-11-30 12:20:00,355.22,355.22,354.48,354.48,2075.0,355.22,355.22,354.48,354.48,2075.0
2018-11-30 12:25:00,354.22,354.52,353.29,354.07,5625.0,354.22,354.52,353.29,354.07,5625.0
2018-11-30 12:30:00,354.23,354.96,354.16,354.88,4396.0,354.23,354.96,354.16,354.88,4396.0
2018-11-30 12:35:00,355.04,355.17,354.29,354.55,5600.0,355.04,355.17,354.29,354.55,5600.0
2018-11-30 12:40:00,354.78,355.28,353.95,355.02,6247.0,354.78,355.28,353.95,355.02,6247.0
2018-11-30 12:45:00,354.92,355.56,354.92,355.56,600.0,354.92,355.56,354.92,355.56,600.0
2018-11-30 12:50:00,355.79,355.81,355.73,355.73,300.0,355.79,355.81,355.73,355.73,300.0
2018-11-30 12:55:00,355.73,355.98,355.17,355.17,5300.0,355.73,355.98,355.17,355.17,5300.0
2018-11-30 13:00:00,355.25,355.25,354.17,354.17,1700.0,355.25,355.25,354.17,354.17,1700.0
2018-11-30 13:05:00,353.31,353.78,353.31,353.78,600.0,353.31,353.78,353.31,353.78,600.0
2018-11-30 13:10:00,353.75,354.38,353.03,353.7,7190.0,353.75,354.38,353.03,353.7,7190.0
2018-11-30 13:15:00,353.84,354.42,353.79,353.95,2210.0,353.84,354.42,353.79,353.95,2210.0
2018-11-30 13:20:00,354.13,354.9,353.24,353.36,6016.0,354.13,354.9,353.24,353.36,6016.0
2018-11-30 13:25:00,353.61,354.01,353.59,354.01,1700.0,353.61,354.01,353.59,354.01,1700.0
2018-11-30 13:30:00,354.56,355.58,354.56,355.55,6701.0,354.56,355.58,354.56,355.55,6701.0
2018-11-30 13:35:00,355.71,356.23,355.71,356.23,793.0,355.71,356.23,355.71,356.23,793.0
2018-11-30 13:40:00,355.9,355.9,354.97,355.69,6398.0,355.9,355.9,354.97,355.69,6398.0
2018-11-30 13:45:00,356.0,356.42,354.34,355.0,9500.0,356.0,356.42,354.34,355.0,9500.0
2018-11-30 13:50:00,355.52,355.93,354.92,355.5,10397.0,355.52,355.93,354.92,355.5,10397.0
2018-11-30 13:55:00,355.12,356.21,355.09,355.86,3910.0,355.12,356.21,355.09,355.86,3910.0
2018-11-30 14:00:00,355.9,355.9,355.47,355.49,1800.0,355.9,355.9,355.47,355.49,1800.0
2018-11-30 14:05:00,355.31,355.31,355.3,355.31,480.0,355.31,355.31,355.3,355.31,480.0
2018-11-30 14:10:00,355.31,355.62,354.92,355.62,1680.0,355.31,355.62,354.92,355.62,1680.0
2018-11-30 14:15:00,355.84,355.84,355.03,355.03,900.0,355.84,355.84,355.03,355.03,900.0
2018-11-30 14:20:00,355.4,355.58,355.39,355.55,1100.0,355.4,355.58,355.39,355.55,1100.0
2018-11-30 14:25:00,355.79,356.51,355.79,356.16,2700.0,355.79,356.51,355.79,356.16,2700.0
2018-11-30 14:30:00,356.47,356.65,356.1,356.45,4216.0,356.47,356.65,356.1,356.45,4216.0
2018-11-30 14:35:00,356.19,356.19,354.51,354.67,4829.0,356.19,356.19,354.51,354.67,4829.0
2018-11-30 14:40:00,354.7,355.9,354.39,355.64,7810.0,354.7,355.9,354.39,355.64,7810.0
2018-11-30 14:45:00,356.06,356.73,355.97,356.36,1400.0,356.06,356.73,355.97,356.36,1400.0
2018-11-30 14:50:00,356.53,357.12,356.53,356.74,925.0,356.53,357.12,356.53,356.74,925.0
2018-11-30 14:55:00,356.89,357.49,356.89,357.49,1804.0,356.89,357.49,356.89,357.49,1804.0
2018-11-30 15:00:00,357.73,358.23,357.31,358.1,5421.0,357.73,358.23,357.31,358.1,5421.0
2018-11-30 15:05:00,358.06,359.62,358.05,359.62,4274.0,358.06,359.62,358.05,359.62,4274.0
2018-11-30 15:10:00,359.55,360.08,359.49,360.08,2216.0,359.55,360.08,359.49,360.08,2216.0
2018-11-30 15:15:00,359.59,360.36,359.54,359.54,3040.0,359.59,360.36,359.54,359.54,3040.0
2018-11-30 15:20:00,359.76,359.76,358.57,359.45,4807.0,359.76,359.76,358.57,359.45,4807.0
2018-11-30 15:25:00,359.44,359.64,359.22,359.22,1900.0,359.44,359.64,359.22,359.22,1900.0
2018-11-30 15:30:00,358.84,359.14,356.91,357.52,9300.0,358.84,359.14,356.91,357.52,9300.0
2018-11-30 15:35:00,357.04,357.05,355.7,356.29,5099.0,357.04,357.05,355.7,356.29,5099.0
2018-11-30 15:40:00,356.39,356.63,355.44,355.44,3960.0,356.39,356.63,355.44,355.44,3960.0
2018-11-30 15:45:00,355.46,356.56,355.14,355.48,6298.0,355.46,356.56,355.14,355.48,6298.0
2018-11-30 15:50:00,354.94,355.34,354.12,354.12,10662.0,354.94,355.34,354.12,354.12,10662.0
2018-11-30 15:55:00,354.22,354.48,351.71,351.97,78023.0,354.22,354.48,351.71,351.97,78023.0
2018-12-03 09:30:00,360.91,368.0,359.0,368.0,34950.0,360.91,368.0,359.0,368.0,34950.0
2018-12-03 09:35:00,367.99,370.99,366.96,367.42,13231.0,367.99,370.99,366.96,367.42,13231.0
2018-12-03 09:40:00,367.37,367.37,363.9,365.29,10205.0,367.37,367.37,363.9,365.29,10205.0
2018-12-03 09:45:00,365.3,366.0,363.63,365.12,7842.0,365.3,366.0,363.63,365.12,7842.0
2018-12-03 09:50:00,365.12,365.62,364.34,364.55,7563.0,365.12,365.62,364.34,364.55,7563.0
2018-12-03 09:55:00,363.94,364.62,363.0,364.45,7880.0,363.94,364.62,363.0,364.45,7880.0
2018-12-03 10:00:00,364.96,365.5,364.81,365.31,11859.0,364.96,365.5,364.81,365.31,11859.0
2018-12-03 10:05:00,365.49,368.4,365.49,367.87,4910.0,365.49,368.4,365.49,367.87,4910.0
2018-12-03 10:10:00,368.22,368.28,367.28,367.48,6146.0,368.22,368.28,367.28,367.48,6146.0
2018-12-03 10:15:00,367.49,368.05,366.37,367.32,9115.0,367.49,368.05,366.37,367.32,9115.0
2018-12-03 10:20:00,367.0,368.16,366.8,368.16,3748.0,367.0,368.16,366.8,368.16,3748.0
2018-12-03 10:25:00,368.23,368.23,367.68,368.0,3508.0,368.23,368.23,367.68,368.0,3508.0
2018-12-03 10:30:00,367.99,368.34,366.78,368.03,7355.0,367.99,368.34,366.78,368.03,7355.0
2018-12-03 10:35:00,368.05,368.55,367.18,367.75,6944.0,368.05,368.55,367.18,367.75,6944.0
2018-12-03 10:40:00,367.42,368.19,367.05,367.77,6200.0,367.42,368.19,367.05,367.77,6200.0
2018-12-03 10:45:00,367.87,368.27,367.73,368.25,3000.0,367.87,368.27,367.73,368.25,3000.0
2018-12-03 10:50:00,368.04,368.25,367.08,367.72,5145.0,368.04,368.25,367.08,367.72,5145.0
2018-12-03 10:55:00,367.41,367.81,366.79,367.0,2926.0,367.41,367.81,366.79,367.0,2926.0
2018-12-03 11:00:00,367.09,368.37,366.06,367.99,8031.0,367.09,368.37,366.06,367.99,8031.0
2018-12-03 11:05:00,368.0,368.77,367.48,368.45,23167.0,368.0,368.77,367.48,368.45,23167.0
2018-12-03 11:10:00,368.49,371.97,368.22,371.42,15935.0,368.49,371.97,368.22,371.42,15935.0
2018-12-03 11:15:00,371.74,373.68,371.74,372.34,7470.0,371.74,373.68,371.74,372.34,7470.0
2018-12-03 11:20:00,372.67,373.68,372.42,372.78,5468.0,372.67,373.68,372.42,372.78,5468.0
2018-12-03 11:25:00,372.88,374.06,372.5,373.91,7675.0,372.88,374.06,372.5,373.91,7675.0
2018-12-03 11:30:00,374.28,374.5,373.2,374.1,10746.0,374.28,374.5,373.2,374.1,10746.0
2018-12-03 11:35:00,374.45,374.74,373.69,374.54,5641.0,374.45,374.74,373.69,374.54,5641.0
2018-12-03 11:40:00,374.29,374.5,373.22,373.65,3758.0,374.29,374.5,373.22,373.65,3758.0
2018-12-03 11:45:00,373.19,373.83,373.04,373.83,3200.0,373.19,373.83,373.04,373.83,3200.0
2018-12-03 11:50:00,374.14,374.84,374.0,374.18,10655.0,374.14,374.84,374.0,374.18,10655.0
2018-12-03 11:55:00,373.89,374.12,371.63,372.02,7200.0,373.89,374.12,371.63,372.02,7200.0
2018-12-03 12:00:00,371.94,372.88,371.51,371.57,10353.0,371.94,372.88,371.51,371.57,10353.0
2018-12-03 12:05:00,371.77,371.77,369.0,371.35,10863.0,371.77,371.77,369.0,371.35,10863.0
2018-12-03 12:10:00,371.36,371.89,369.8,370.23,17723.0,371.36,371.89,369.8,370.23,17723.0
2018-12-03 12:15:00,370.41,370.41,367.78,367.96,6684.0,370.41,370.41,367.78,367.96,6684.0
2018-12-03 12:20:00,368.19,369.15,367.95,368.0,6925.0,368.19,369.15,367.95,368.0,6925.0
2018-12-03 12:25:00,368.05,368.79,367.67,368.5,4969.0,368.05,368.79,367.67,368.5,4969.0
2018-12-03 12:30:00,368.6,368.6,366.79,366.8,6970.0,368.6,368.6,366.79,366.8,6970.0
2018-12-03 12:35:00,366.85,367.45,366.82,367.36,2425.0,366.85,367.45,366.82,367.36,2425.0
2018-12-03 12:40:00,367.47,367.8,367.24,367.79,1905.0,367.47,367.8,367.24,367.79,1905.0
2018-12-03 12:45:00,367.67,367.86,367.39,367.59,6241.0,367.67,367.86,367.39,367.59,6241.0
2018-12-03 12:50:00,367.5,367.82,366.74,366.9,2946.0,367.5,367.82,366.74,366.9,2946.0
2018-12-03 12:55:00,367.22,367.5,366.46,366.89,6612.0,367.22,367.5,366.46,366.89,6612.0
2018-12-03 13:00:00,366.53,367.07,365.75,366.89,5700.0,366.53,367.07,365.75,366.89,5700.0
2018-12-03 13:05:00,366.58,366.85,366.54,366.85,1145.0,366.58,366.85,366.54,366.85,1145.0
2018-12-03 13:10:00,366.99,367.38,366.82,367.18,1300.0,366.99,367.38,366.82,367.18,1300.0
2018-12-03 13:15:00,367.2,367.58,366.43,367.02,5650.0,367.2,367.58,366.43,367.02,5650.0
2018-12-03 13:20:00,367.02,367.28,365.0,365.31,7717.0,367.02,367.28,365.0,365.31,7717.0
2018-12-03 13:25:00,365.58,365.73,365.5,365.5,2820.0,365.58,365.73,365.5,365.5,2820.0
2018-12-03 13:30:00,365.5,365.5,363.53,364.51,5215.0,365.5,365.5,363.53,364.51,5215.0
2018-12-03 13:35:00,364.35,365.54,364.21,365.54,9640.0,364.35,365.54,364.21,365.54,9640.0
2018-12-03 13:40:00,365.75,365.76,365.16,365.16,9354.0,365.75,365.76,365.16,365.16,9354.0
2018-12-03 13:45:00,365.34,365.5,364.18,364.35,2467.0,365.34,365.5,364.18,364.35,2467.0
2018-12-03 13:50:00,364.28,364.58,364.0,364.38,11090.0,364.28,364.58,364.0,364.38,11090.0
2018-12-03 13:55:00,364.71,364.71,363.45,364.5,2402.0,364.71,364.71,363.45,364.5,2402.0
2018-12-03 14:00:00,364.48,364.79,364.27,364.79,4960.0,364.48,364.79,364.27,364.79,4960.0
2018-12-03 14:05:00,365.2,365.6,364.41,364.5,5096.0,365.2,365.6,364.41,364.5,5096.0
2018-12-03 14:10:00,364.5,365.54,364.5,365.11,2687.0,364.5,365.54,364.5,365.11,2687.0
2018-12-03 14:15:00,365.35,366.27,365.35,366.2,3887.0,365.35,366.27,365.35,366.2,3887.0
2018-12-03 14:20:00,367.0,367.92,366.9,367.31,3572.0,367.0,367.92,366.9,367.31,3572.0
2018-12-03 14:25:00,366.84,367.88,366.83,367.7,1667.0,366.84,367.88,366.83,367.7,1667.0
2018-12-03 14:30:00,367.66,367.81,367.0,367.0,11589.0,367.66,367.81,367.0,367.0,11589.0
2018-12-03 14:35:00,367.24,367.82,367.17,367.45,9104.0,367.24,367.82,367.17,367.45,9104.0
2018-12-03 14:40:00,367.13,368.0,367.1,367.52,7000.0,367.13,368.0,367.1,367.52,7000.0
2018-12-03 14:45:00,367.89,368.51,366.92,367.94,8325.0,367.89,368.51,366.92,367.94,8325.0
2018-12-03 14:50:00,368.17,368.78,367.57,367.94,7099.0,368.17,368.78,367.57,367.94,7099.0
2018-12-03 14:55:00,368.1,368.49,367.57,368.49,5000.0,368.1,368.49,367.57,368.49,5000.0
2018-12-03 15:00:00,368.5,368.5,367.96,368.04,1400.0,368.5,368.5,367.96,368.04,1400.0
2018-12-03 15:05:00,368.1,368.47,367.79,368.18,2800.0,368.1,368.47,367.79,368.18,2800.0
2018-12-03 15:10:00,368.48,369.03,368.19,369.03,7880.0,368.48,369.03,368.19,369.03,7880.0
2018-12-03 15:15:00,368.77,369.65,368.5,368.5,6734.0,368.77,369.65,368.5,368.5,6734.0
2018-12-03 15:20:00,368.79,368.79,367.85,367.95,11583.0,368.79,368.79,367.85,367.95,11583.0
2018-12-03 15:25:00,368.0,368.13,367.75,368.04,4480.0,368.0,368.13,367.75,368.04,4480.0
2018-12-03 15:30:00,368.15,368.85,368.04,368.36,11898.0,368.15,368.85,368.04,368.36,11898.0
2018-12-03 15:35:00,368.41,368.73,368.1,368.31,9200.0,368.41,368.73,368.1,368.31,9200.0
2018-12-03 15:40:00,368.04,368.22,367.02,367.15,8423.0,368.04,368.22,367.02,367.15,8423.0
2018-12-03 15:45:00,367.29,368.29,366.88,367.88,12906.0,367.29,368.29,366.88,367.88,12906.0
2018-12-03 15:50:00,368.09,369.21,367.79,368.02,21397.0,368.09,369.21,367.79,368.02,21397.0
2018-12-03 15:55:00,368.23,369.64,368.18,369.52,21492.0,368.23,369.64,368.18,369.52,21492.0
2018-12-04 09:30:00,369.0,371.57,367.93,370.92,15127.0,369.0,371.57,367.93,370.92,15127.0
2018-12-04 09:35:00,370.0,373.79,369.64,373.12,4400.0,370.0,373.79,369.64,373.12,4400.0
2018-12-04 09:40:00,373.72,373.92,370.62,370.62,3077.0,373.72,373.92,370.62,370.62,3077.0
2018-12-04 09:45:00,370.93,370.93,368.77,369.09,3183.0,370.93,370.93,368.77,369.09,3183.0
2018-12-04 09:50:00,369.4,370.21,367.74,367.96,2375.0,369.4,370.21,367.74,367.96,2375.0
2018-12-04 09:55:00,367.61,370.34,367.61,370.34,2800.0,367.61,370.34,367.61,370.34,2800.0
2018-12-04 10:00:00,369.8,370.25,367.54,367.54,5564.0,369.8,370.25,367.54,367.54,5564.0
2018-12-04 10:05:00,367.5,369.65,367.07,369.55,21950.0,367.5,369.65,367.07,369.55,21950.0
2018-12-04 10:10:00,369.17,369.17,366.63,366.96,9683.0,369.17,369.17,366.63,366.96,9683.0
2018-12-04 10:15:00,366.72,368.3,365.38,365.38,7683.0,366.72,368.3,365.38,365.38,7683.0
2018-12-04 10:20:00,365.35,365.35,362.91,362.91,6415.0,365.35,365.35,362.91,362.91,6415.0
2018-12-04 10:25:00,363.89,366.0,363.7,365.53,5234.0,363.89,366.0,363.7,365.53,5234.0
2018-12-04 10:30:00,365.6,366.0,364.35,364.76,6100.0,365.6,366.0,364.35,364.76,6100.0
2018-12-04 10:35:00,364.37,365.45,364.37,365.07,1434.0,364.37,365.45,364.37,365.07,1434.0
2018-12-04 10:40:00,364.88,365.4,364.77,365.4,3909.0,364.88,365.4,364.77,365.4,3909.0
2018-12-04 10:45:00,365.05,367.1,364.78,366.54,2700.0,365.05,367.1,364.78,366.54,2700.0
2018-12-04 10:50:00,366.54,366.54,366.2,366.2,920.0,366.54,366.54,366.2,366.2,920.0
2018-12-04 10:55:00,366.6,366.75,365.84,365.84,12988.0,366.6,366.75,365.84,365.84,12988.0
2018-12-04 11:00:00,366.08,366.09,364.31,365.15,9386.0,366.08,366.09,364.31,365.15,9386.0
2018-12-04 11:05:00,365.29,365.46,365.26,365.46,1600.0,365.29,365.46,365.26,365.46,1600.0
2018-12-04 11:10:00,365.45,365.45,364.8,364.89,3173.0,365.45,365.45,364.8,364.89,3173.0
2018-12-04 11:15:00,365.02,365.88,364.92,365.57,5867.0,365.02,365.88,364.92,365.57,5867.0
2018-12-04 11:20:00,366.04,366.11,365.14,365.14,3384.0,366.04,366.11,365.14,365.14,3384.0
2018-12-04 11:25:00,365.41,365.41,364.45,364.45,1115.0,365.41,365.41,364.45,364.45,1115.0
2018-12-04 11:30:00,364.15,364.4,364.0,364.24,1509.0,364.15,364.4,364.0,364.24,1509.0
2018-12-04 11:35:00,363.85,363.85,362.94,363.0,4150.0,363.85,363.85,362.94,363.0,4150.0
2018-12-04 11:40:00,363.25,364.0,363.02,363.02,3556.0,363.25,364.0,363.02,363.02,3556.0
2018-12-04 11:45:00,363.04,363.54,363.02,363.54,1423.0,363.04,363.54,363.02,363.54,1423.0
2018-12-04 11:50:00,363.56,363.75,363.42,363.75,14343.0,363.56,363.75,363.42,363.75,14343.0
2018-12-04 11:55:00,364.0,364.0,363.15,363.48,4116.0,364.0,364.0,363.15,363.48,4116.0
2018-12-04 12:00:00,362.86,363.15,362.62,362.62,1400.0,362.86,363.15,362.62,362.62,1400.0
2018-12-04 12:05:00,362.01,362.01,360.62,361.22,3250.0,362.01,362.01,360.62,361.22,3250.0
2018-12-04 12:10:00,360.8,361.33,357.06,358.12,16789.0,360.8,361.33,357.06,358.12,16789.0
2018-12-04 12:15:00,357.92,359.38,357.19,358.75,6600.0,357.92,359.38,357.19,358.75,6600.0
2018-12-04 12:20:00,358.73,358.73,357.31,357.31,3629.0,358.73,358.73,357.31,357.31,3629.0
2018-12-04 12:25:00,357.15,357.15,353.93,353.93,6906.0,357.15,357.15,353.93,353.93,6906.0
2018-12-04 12:30:00,355.04,355.04,351.06,351.19,5470.0,355.04,355.04,351.06,351.19,5470.0
2018-12-04 12:35:00,351.66,355.0,351.21,355.0,16440.0,351.66,355.0,351.21,355.0,16440.0
2018-12-04 12:40:00,353.97,357.57,353.97,356.24,7225.0,353.97,357.57,353.97,356.24,7225.0
2018-12-04 12:45:00,356.85,358.3,356.36,358.3,2850.0,356.85,358.3,356.36,358.3,2850.0
2018-12-04 12:50:00,358.31,360.41,357.78,359.5,24216.0,358.31,360.41,357.78,359.5,24216.0
2018-12-04 12:55:00,359.27,360.36,359.26,360.12,9368.0,359.27,360.36,359.26,360.12,9368.0
2018-12-04 13:00:00,359.88,359.88,356.77,358.16,11656.0,359.88,359.88,356.77,358.16,11656.0
2018-12-04 13:05:00,358.24,359.46,358.02,359.45,13208.0,358.24,359.46,358.02,359.45,13208.0
2018-12-04 13:10:00,359.46,360.13,358.5,359.1,4388.0,359.46,360.13,358.5,359.1,4388.0
2018-12-04 13:15:00,359.1,359.69,358.08,358.18,19741.0,359.1,359.69,358.08,358.18,19741.0
2018-12-04 13:20:00,358.23,358.23,356.88,357.34,4186.0,358.23,358.23,356.88,357.34,4186.0
2018-12-04 13:25:00,357.03,357.21,353.13,353.13,8929.0,357.03,357.21,353.13,353.13,8929.0
2018-12-04 13:30:00,354.41,354.41,352.63,354.06,18102.0,354.41,354.41,352.63,354.06,18102.0
2018-12-04 13:35:00,354.39,354.95,352.53,352.53,4879.0,354.39,354.95,352.53,352.53,4879.0
2018-12-04 13:40:00,352.93,353.24,352.04,353.12,11379.0,352.93,353.24,352.04,353.12,11379.0
2018-12-04 13:45:00,352.69,354.68,352.65,354.42,2465.0,352.69,354.68,352.65,354.42,2465.0
2018-12-04 13:50:00,354.03,356.0,354.02,355.97,7753.0,354.03,356.0,354.02,355.97,7753.0
2018-12-04 13:55:00,356.25,356.95,355.91,356.56,3900.0,356.25,356.95,355.91,356.56,3900.0
2018-12-04 14:00:00,356.87,356.97,355.63,356.46,5790.0,356.87,356.97,355.63,356.46,5790.0
2018-12-04 14:05:00,356.61,357.76,356.21,357.76,3627.0,356.61,357.76,356.21,357.76,3627.0
2018-12-04 14:10:00,357.45,360.5,357.45,360.31,6078.0,357.45,360.5,357.45,360.31,6078.0
2018-12-04 14:15:00,360.24,360.43,359.04,359.79,2800.0,360.24,360.43,359.04,359.79,2800.0
2018-12-04 14:20:00,359.22,359.22,358.06,358.21,3520.0,359.22,359.22,358.06,358.21,3520.0
2018-12-04 14:25:00,358.15,358.15,356.84,357.49,6200.0,358.15,358.15,356.84,357.49,6200.0
2018-12-04 14:30:00,357.56,359.02,357.56,358.74,3282.0,357.56,359.02,357.56,358.74,3282.0
2018-12-04 14:35:00,358.72,358.73,357.79,358.2,1905.0,358.72,358.73,357.79,358.2,1905.0
2018-12-04 14:40:00,357.98,358.49,357.57,357.82,2900.0,357.98,358.49,357.57,357.82,2900.0
2018-12-04 14:45:00,357.8,361.05,357.65,360.19,4460.0,357.8,361.05,357.65,360.19,4460.0
2018-12-04 14:50:00,359.24,360.2,359.23,359.4,3259.0,359.24,360.2,359.23,359.4,3259.0
2018-12-04 14:55:00,359.08,359.56,358.67,358.68,4580.0,359.08,359.56,358.67,358.68,4580.0
2018-12-04 15:00:00,358.44,358.97,356.38,357.77,9285.0,358.44,358.97,356.38,357.77,9285.0
2018-12-04 15:05:00,357.94,357.95,356.63,356.75,2100.0,357.94,357.95,356.63,356.75,2100.0
2018-12-04 15:10:00,357.38,357.38,355.54,356.36,7351.0,357.38,357.38,355.54,356.36,7351.0
2018-12-04 15:15:00,357.14,357.14,355.69,355.75,4400.0,357.14,357.14,355.69,355.75,4400.0
2018-12-04 15:20:00,355.74,355.75,354.0,354.26,3500.0,355.74,355.75,354.0,354.26,3500.0
2018-12-04 15:25:00,353.84,355.7,353.82,354.69,7573.0,353.84,355.7,353.82,354.69,7573.0
2018-12-04 15:30:00,354.88,355.88,354.07,355.88,6446.0,354.88,355.88,354.07,355.88,6446.0
2018-12-04 15:35:00,355.15,355.74,354.26,354.59,5875.0,355.15,355.74,354.26,354.59,5875.0
2018-12-04 15:40:00,354.27,354.72,353.62,354.31,7689.0,354.27,354.72,353.62,354.31,7689.0
2018-12-04 15:45:00,354.43,354.87,354.27,354.65,7247.0,354.43,354.87,354.27,354.65,7247.0
2018-12-04 15:50:00,354.72,354.86,353.65,354.57,9360.0,354.72,354.86,353.65,354.57,9360.0
2018-12-04 15:55:00,354.48,354.95,354.05,354.84,32989.0,354.48,354.95,354.05,354.84,32989.0
2018-12-06 09:30:00,344.02,347.74,344.02,345.02,20012.0,344.02,347.74,344.02,345.02,20012.0
2018-12-06 09:35:00,344.34,348.74,344.34,348.74,16057.0,344.34,348.74,344.34,348.74,16057.0
2018-12-06 09:40:00,347.91,348.5,346.66,347.58,6433.0,347.91,348.5,346.66,347.58,6433.0
2018-12-06 09:45:00,347.9,348.1,346.09,347.55,11923.0,347.9,348.1,346.09,347.55,11923.0
2018-12-06 09:50:00,347.5,348.05,345.32,345.8,10748.0,347.5,348.05,345.32,345.8,10748.0
2018-12-06 09:55:00,345.02,346.94,344.78,345.32,10394.0,345.02,346.94,344.78,345.32,10394.0
2018-12-06 10:00:00,345.52,345.99,344.0,345.19,6430.0,345.52,345.99,344.0,345.19,6430.0
2018-12-06 10:05:00,344.57,346.24,343.0,345.06,10326.0,344.57,346.24,343.0,345.06,10326.0
2018-12-06 10:10:00,344.91,345.19,344.28,344.28,5225.0,344.91,345.19,344.28,344.28,5225.0
2018-12-06 10:15:00,345.34,345.52,344.4,344.95,4629.0,345.34,345.52,344.4,344.95,4629.0
2018-12-06 10:20:00,344.98,345.0,344.75,345.0,2100.0,344.98,345.0,344.75,345.0,2100.0
2018-12-06 10:25:00,345.0,346.19,345.0,345.44,5095.0,345.0,346.19,345.0,345.44,5095.0
2018-12-06 10:30:00,345.43,345.97,344.34,344.35,3588.0,345.43,345.97,344.34,344.35,3588.0
2018-12-06 10:35:00,344.8,345.72,344.64,344.92,7254.0,344.8,345.72,344.64,344.92,7254.0
2018-12-06 10:40:00,345.41,346.51,345.41,346.39,4700.0,345.41,346.51,345.41,346.39,4700.0
2018-12-06 10:45:00,346.9,346.9,344.66,344.66,2850.0,346.9,346.9,344.66,344.66,2850.0
2018-12-06 10:50:00,345.64,345.78,344.92,345.78,1700.0,345.64,345.78,344.92,345.78,1700.0
2018-12-06 10:55:00,345.74,345.75,344.0,344.0,2100.0,345.74,345.75,344.0,344.0,2100.0
2018-12-06 11:00:00,343.36,343.59,342.59,343.18,6590.0,343.36,343.59,342.59,343.18,6590.0
2018-12-06 11:05:00,344.09,344.09,343.55,343.9,400.0,344.09,344.09,343.55,343.9,400.0
2018-12-06 11:10:00,343.97,343.97,342.14,342.98,2000.0,343.97,343.97,342.14,342.98,2000.0
2018-12-06 11:15:00,342.66,343.86,342.34,343.47,4400.0,342.66,343.86,342.34,343.47,4400.0
2018-12-06 11:20:00,343.0,343.0,341.61,341.86,2117.0,343.0,343.0,341.61,341.86,2117.0
2018-12-06 11:25:00,342.13,342.51,340.26,340.57,4181.0,342.13,342.51,340.26,340.57,4181.0
2018-12-06 11:30:00,341.01,342.13,340.48,340.92,2200.0,341.01,342.13,340.48,340.92,2200.0
2018-12-06 11:35:00,342.0,343.95,342.0,343.94,1800.0,342.0,343.95,342.0,343.94,1800.0
2018-12-06 11:40:00,344.03,346.09,343.71,346.09,11030.0,344.03,346.09,343.71,346.09,11030.0
2018-12-06 11:45:00,346.37,347.15,346.1,346.11,3877.0,346.37,347.15,346.1,346.11,3877.0
2018-12-06 11:50:00,346.43,347.01,345.85,346.74,6901.0,346.43,347.01,345.85,346.74,6901.0
2018-12-06 11:55:00,346.51,347.37,346.06,347.27,7700.0,346.51,347.37,346.06,347.27,7700.0
2018-12-06 12:00:00,348.31,348.52,347.85,348.52,800.0,348.31,348.52,347.85,348.52,800.0
2018-12-06 12:05:00,348.53,348.54,347.59,347.96,4500.0,348.53,348.54,347.59,347.96,4500.0
2018-12-06 12:10:00,347.67,348.77,347.63,348.16,2300.0,347.67,348.77,347.63,348.16,2300.0
2018-12-06 12:15:00,348.35,349.69,348.35,349.25,14000.0,348.35,349.69,348.35,349.25,14000.0
2018-12-06 12:20:00,349.24,349.34,348.39,348.88,13571.0,349.24,349.34,348.39,348.88,13571.0
2018-12-06 12:25:00,348.88,349.16,348.28,348.86,11626.0,348.88,349.16,348.28,348.86,11626.0
2018-12-06 12:30:00,349.13,349.76,347.89,347.89,13936.0,349.13,349.76,347.89,347.89,13936.0
2018-12-06 12:35:00,348.26,349.03,347.4,347.4,4500.0,348.26,349.03,347.4,347.4,4500.0
2018-12-06 12:40:00,347.02,347.68,347.02,347.35,5340.0,347.02,347.68,347.02,347.35,5340.0
2018-12-06 12:45:00,347.06,347.5,347.06,347.5,400.0,347.06,347.5,347.06,347.5,400.0
2018-12-06 12:50:00,347.22,347.89,347.05,347.7,7360.0,347.22,347.89,347.05,347.7,7360.0
2018-12-06 12:55:00,347.71,349.0,347.7,348.05,10531.0,347.71,349.0,347.7,348.05,10531.0
2018-12-06 13:00:00,347.95,348.07,346.4,346.73,14624.0,347.95,348.07,346.4,346.73,14624.0
2018-12-06 13:05:00,347.08,347.09,345.04,345.04,6329.0,347.08,347.09,345.04,345.04,6329.0
2018-12-06 13:10:00,345.02,345.68,344.76,345.01,6600.0,345.02,345.68,344.76,345.01,6600.0
2018-12-06 13:15:00,345.11,345.3,344.1,344.1,2630.0,345.11,345.3,344.1,344.1,2630.0
2018-12-06 13:20:00,343.77,344.29,343.6,344.22,800.0,343.77,344.29,343.6,344.22,800.0
2018-12-06 13:25:00,344.58,344.58,343.66,343.66,2200.0,344.58,344.58,343.66,343.66,2200.0
2018-12-06 13:30:00,343.48,343.49,342.02,343.06,2800.0,343.48,343.49,342.02,343.06,2800.0
2018-12-06 13:35:00,342.49,344.0,342.27,343.84,2802.0,342.49,344.0,342.27,343.84,2802.0
2018-12-06 13:40:00,344.09,345.42,343.94,345.32,1100.0,344.09,345.42,343.94,345.32,1100.0
2018-12-06 13:45:00,345.32,347.2,345.32,346.81,7186.0,345.32,347.2,345.32,346.81,7186.0
2018-12-06 13:50:00,347.19,347.28,346.68,346.68,3670.0,347.19,347.28,346.68,346.68,3670.0
2018-12-06 13:55:00,346.89,348.47,346.36,348.47,5852.0,346.89,348.47,346.36,348.47,5852.0
2018-12-06 14:00:00,348.47,349.08,347.65,348.3,9101.0,348.47,349.08,347.65,348.3,9101.0
2018-12-06 14:05:00,348.26,348.61,346.96,346.96,3700.0,348.26,348.61,346.96,346.96,3700.0
2018-12-06 14:10:00,346.62,346.94,346.03,346.77,4600.0,346.62,346.94,346.03,346.77,4600.0
2018-12-06 14:15:00,347.09,347.13,345.22,345.22,1600.0,347.09,347.13,345.22,345.22,1600.0
2018-12-06 14:20:00,345.22,346.1,345.22,345.32,4200.0,345.22,346.1,345.22,345.32,4200.0
2018-12-06 14:25:00,345.02,346.22,344.9,345.88,3500.0,345.02,346.22,344.9,345.88,3500.0
2018-12-06 14:30:00,345.88,346.24,345.25,345.55,2899.0,345.88,346.24,345.25,345.55,2899.0
2018-12-06 14:35:00,345.22,345.22,344.06,344.41,3429.0,345.22,345.22,344.06,344.41,3429.0
2018-12-06 14:40:00,344.72,345.95,344.72,345.95,6034.0,344.72,345.95,344.72,345.95,6034.0
2018-12-06 14:45:00,345.45,345.45,343.03,343.22,3500.0,345.45,345.45,343.03,343.22,3500.0
2018-12-06 14:50:00,343.56,346.53,343.55,346.45,3580.0,343.56,346.53,343.55,346.45,3580.0
2018-12-06 14:55:00,347.0,347.14,346.19,346.19,1400.0,347.0,347.14,346.19,346.19,1400.0
2018-12-06 15:00:00,346.55,347.0,345.79,345.79,3759.0,346.55,347.0,345.79,345.79,3759.0
2018-12-06 15:05:00,345.86,346.04,345.4,345.82,3174.0,345.86,346.04,345.4,345.82,3174.0
2018-12-06 15:10:00,345.78,346.29,345.37,345.37,2635.0,345.78,346.29,345.37,345.37,2635.0
2018-12-06 15:15:00,345.3,346.42,344.69,345.87,2206.0,345.3,346.42,344.69,345.87,2206.0
2018-12-06 15:20:00,345.86,346.6,345.23,346.6,2001.0,345.86,346.6,345.23,346.6,2001.0
2018-12-06 15:25:00,346.62,347.52,346.62,346.88,4000.0,346.62,347.52,346.62,346.88,4000.0
2018-12-06 15:30:00,346.9,348.94,346.9,348.1,3597.0,346.9,348.94,346.9,348.1,3597.0
2018-12-06 15:35:00,348.0,349.55,347.96,349.54,4936.0,348.0,349.55,347.96,349.54,4936.0
2018-12-06 15:40:00,349.56,350.08,347.68,348.8,3000.0,349.56,350.08,347.68,348.8,3000.0
2018-12-06 15:45:00,349.22,349.24,348.03,348.86,4851.0,349.22,349.24,348.03,348.86,4851.0
2018-12-06 15:50:00,349.18,349.75,348.09,348.67,10331.0,349.18,349.75,348.09,348.67,10331.0
2018-12-06 15:55:00,349.3,350.89,348.96,350.56,24101.0,349.3,350.89,348.96,350.56,24101.0
2018-12-07 09:30:00,349.5,350.72,349.01,350.11,6714.0,349.5,350.72,349.01,350.11,6714.0
2018-12-07 09:35:00,350.63,352.55,349.92,352.05,5040.0,350.63,352.55,349.92,352.05,5040.0
2018-12-07 09:40:00,352.9,353.61,352.05,352.17,3125.0,352.9,353.61,352.05,352.17,3125.0
2018-12-07 09:45:00,352.08,352.85,351.45,351.67,1625.0,352.08,352.85,351.45,351.67,1625.0
2018-12-07 09:50:00,351.35,351.52,350.55,351.52,3700.0,351.35,351.52,350.55,351.52,3700.0
2018-12-07 09:55:00,351.69,353.14,351.69,353.14,4100.0,351.69,353.14,351.69,353.14,4100.0
2018-12-07 10:00:00,353.61,355.72,353.34,355.72,13736.0,353.61,355.72,353.34,355.72,13736.0
2018-12-07 10:05:00,355.51,357.42,355.18,356.07,11594.0,355.51,357.42,355.18,356.07,11594.0
2018-12-07 10:10:00,356.21,356.32,354.51,356.27,8277.0,356.21,356.32,354.51,356.27,8277.0
2018-12-07 10:15:00,355.6,355.6,354.49,355.29,3422.0,355.6,355.6,354.49,355.29,3422.0
2018-12-07 10:20:00,354.67,357.31,354.67,355.88,3815.0,354.67,357.31,354.67,355.88,3815.0
2018-12-07 10:25:00,355.59,357.12,355.21,357.12,3110.0,355.59,357.12,355.21,357.12,3110.0
2018-12-07 10:30:00,357.16,357.91,356.46,356.46,4000.0,357.16,357.91,356.46,356.46,4000.0
2018-12-07 10:35:00,356.37,356.37,355.14,355.14,2200.0,356.37,356.37,355.14,355.14,2200.0
2018-12-07 10:40:00,354.76,355.4,353.53,354.94,3641.0,354.76,355.4,353.53,354.94,3641.0
2018-12-07 10:45:00,354.56,355.45,354.41,354.5,6648.0,354.56,355.45,354.41,354.5,6648.0
2018-12-07 10:50:00,354.32,354.88,354.32,354.88,200.0,354.32,354.88,354.32,354.88,200.0
2018-12-07 10:55:00,354.73,355.07,354.65,355.07,300.0,354.73,355.07,354.65,355.07,300.0
2018-12-07 11:00:00,355.51,355.8,354.39,354.49,5143.0,355.51,355.8,354.39,354.49,5143.0
2018-12-07 11:05:00,354.49,354.94,353.68,353.99,2900.0,354.49,354.94,353.68,353.99,2900.0
2018-12-07 11:10:00,354.0,354.1,350.61,351.01,5550.0,354.0,354.1,350.61,351.01,5550.0
2018-12-07 11:15:00,350.47,350.91,350.25,350.64,1303.0,350.47,350.91,350.25,350.64,1303.0
2018-12-07 11:20:00,350.02,350.47,349.64,350.41,2100.0,350.02,350.47,349.64,350.41,2100.0
2018-12-07 11:25:00,350.14,350.2,349.35,349.84,900.0,350.14,350.2,349.35,349.84,900.0
2018-12-07 11:30:00,350.27,350.27,349.05,349.4,2200.0,350.27,350.27,349.05,349.4,2200.0
2018-12-07 11:35:00,350.0,351.09,349.96,350.63,2550.0,350.0,351.09,349.96,350.63,2550.0
2018-12-07 11:40:00,351.1,353.4,351.09,353.23,3750.0,351.1,353.4,351.09,353.23,3750.0
2018-12-07 11:45:00,353.15,354.36,353.15,354.36,1500.0,353.15,354.36,353.15,354.36,1500.0
2018-12-07 11:50:00,353.91,353.91,352.24,352.99,2161.0,353.91,353.91,352.24,352.99,2161.0
2018-12-07 11:55:00,352.68,352.68,351.36,351.83,3291.0,352.68,352.68,351.36,351.83,3291.0
2018-12-07 12:00:00,352.0,352.41,351.27,351.85,4302.0,352.0,352.41,351.27,351.85,4302.0
2018-12-07 12:05:00,351.2,352.49,351.2,351.64,2200.0,351.2,352.49,351.2,351.64,2200.0
2018-12-07 12:10:00,352.42,352.45,350.71,350.72,3377.0,352.42,352.45,350.71,350.72,3377.0
2018-12-07 12:15:00,350.22,350.37,349.32,350.15,3251.0,350.22,350.37,349.32,350.15,3251.0
2018-12-07 12:20:00,350.16,350.16,349.52,350.1,800.0,350.16,350.16,349.52,350.1,800.0
2018-12-07 12:25:00,350.04,350.63,350.04,350.63,1950.0,350.04,350.63,350.04,350.63,1950.0
2018-12-07 12:30:00,351.23,351.23,350.47,350.48,200.0,351.23,351.23,350.47,350.48,200.0
2018-12-07 12:35:00,350.59,350.75,349.27,349.41,2000.0,350.59,350.75,349.27,349.41,2000.0
2018-12-07 12:40:00,349.12,349.12,347.01,347.73,3700.0,349.12,349.12,347.01,347.73,3700.0
2018-12-07 12:45:00,347.73,348.08,346.7,346.75,4204.0,347.73,348.08,346.7,346.75,4204.0
2018-12-07 12:50:00,347.26,347.9,346.44,347.9,2772.0,347.26,347.9,346.44,347.9,2772.0
2018-12-07 12:55:00,347.99,350.06,347.83,350.06,1936.0,347.99,350.06,347.83,350.06,1936.0
2018-12-07 13:00:00,350.0,350.26,349.51,350.26,1300.0,350.0,350.26,349.51,350.26,1300.0
2018-12-07 13:05:00,349.49,349.49,348.65,349.15,1290.0,349.49,349.49,348.65,349.15,1290.0
2018-12-07 13:10:00,348.86,348.86,347.9,347.9,4921.0,348.86,348.86,347.9,347.9,4921.0
2018-12-07 13:15:00,348.05,348.05,347.14,347.14,300.0,348.05,348.05,347.14,347.14,300.0
2018-12-07 13:20:00,347.54,348.4,347.32,348.4,3479.0,347.54,348.4,347.32,348.4,3479.0
2018-12-07 13:25:00,348.5,348.76,348.4,348.59,1530.0,348.5,348.76,348.4,348.59,1530.0
2018-12-07 13:30:00,348.36,348.57,348.36,348.57,700.0,348.36,348.57,348.36,348.57,700.0
2018-12-07 13:35:00,348.5,348.94,347.93,347.93,2140.0,348.5,348.94,347.93,347.93,2140.0
2018-12-07 13:40:00,348.02,348.02,348.02,348.02,100.0,348.02,348.02,348.02,348.02,100.0
2018-12-07 13:45:00,347.41,347.82,347.41,347.82,800.0,347.41,347.82,347.41,347.82,800.0
2018-12-07 13:50:00,346.91,347.01,346.73,346.89,900.0,346.91,347.01,346.73,346.89,900.0
2018-12-07 13:55:00,346.53,347.31,346.1,347.31,300.0,346.53,347.31,346.1,347.31,300.0
2018-12-07 14:00:00,346.13,346.66,345.57,345.57,1800.0,346.13,346.66,345.57,345.57,1800.0
2018-12-07 14:05:00,345.01,345.01,343.77,343.8,3900.0,345.01,345.01,343.77,343.8,3900.0
2018-12-07 14:10:00,344.44,345.13,344.27,344.85,6302.0,344.44,345.13,344.27,344.85,6302.0
2018-12-07 14:15:00,344.57,347.04,344.57,347.04,2100.0,344.57,347.04,344.57,347.04,2100.0
2018-12-07 14:20:00,347.44,348.0,345.9,345.9,2200.0,347.44,348.0,345.9,345.9,2200.0
2018-12-07 14:25:00,346.54,347.68,346.35,347.57,3100.0,346.54,347.68,346.35,347.57,3100.0
2018-12-07 14:30:00,347.57,347.72,346.81,347.38,900.0,347.57,347.72,346.81,347.38,900.0
2018-12-07 14:35:00,347.46,347.46,346.45,346.6,2350.0,347.46,347.46,346.45,346.6,2350.0
2018-12-07 14:40:00,346.4,346.9,345.33,345.34,4054.0,346.4,346.9,345.33,345.34,4054.0
2018-12-07 14:45:00,345.84,346.18,344.45,345.93,2600.0,345.84,346.18,344.45,345.93,2600.0
2018-12-07 14:50:00,345.71,346.02,344.44,345.0,1900.0,345.71,346.02,344.44,345.0,1900.0
2018-12-07 14:55:00,344.52,344.74,342.52,343.08,4267.0,344.52,344.74,342.52,343.08,4267.0
2018-12-07 15:00:00,342.99,344.41,341.92,341.92,8100.0,342.99,344.41,341.92,341.92,8100.0
2018-12-07 15:05:00,342.5,342.88,341.65,342.88,4100.0,342.5,342.88,341.65,342.88,4100.0
2018-12-07 15:10:00,342.63,344.2,342.62,343.66,7300.0,342.63,344.2,342.62,343.66,7300.0
2018-12-07 15:15:00,343.82,343.97,343.17,343.82,2000.0,343.82,343.97,343.17,343.82,2000.0
2018-12-07 15:20:00,344.26,344.71,343.96,344.28,2753.0,344.26,344.71,343.96,344.28,2753.0
2018-12-07 15:25:00,344.11,345.84,343.96,345.57,2600.0,344.11,345.84,343.96,345.57,2600.0
2018-12-07 15:30:00,345.64,347.41,345.33,347.41,2784.0,345.64,347.41,345.33,347.41,2784.0
2018-12-07 15:35:00,347.26,348.08,346.77,346.77,3400.0,347.26,348.08,346.77,346.77,3400.0
2018-12-07 15:40:00,346.36,346.84,345.43,346.7,4278.0,346.36,346.84,345.43,346.7,4278.0
2018-12-07 15:45:00,346.84,346.84,345.85,345.91,6126.0,346.84,346.84,345.85,345.91,6126.0
2018-12-07 15:50:00,345.92,347.3,345.72,346.7,11600.0,345.92,347.3,345.72,346.7,11600.0
2018-12-07 15:55:00,346.56,347.61,346.36,346.58,16843.0,346.56,347.61,346.36,346.58,16843.0
2018-12-10 09:30:00,345.02,352.63,345.02,352.39,5695.0,345.02,352.63,345.02,352.39,5695.0
2018-12-10 09:35:00,352.29,354.91,351.2,352.97,12500.0,352.29,354.91,351.2,352.97,12500.0
2018-12-10 09:40:00,353.07,357.53,352.33,356.87,9300.0,353.07,357.53,352.33,356.87,9300.0
2018-12-10 09:45:00,356.21,356.22,352.19,352.78,9453.0,356.21,356.22,352.19,352.78,9453.0
2018-12-10 09:50:00,352.19,352.43,347.5,349.8,6400.0,352.19,352.43,347.5,349.8,6400.0
2018-12-10 09:55:00,349.0,350.28,349.0,349.0,7750.0,349.0,350.28,349.0,349.0,7750.0
2018-12-10 10:00:00,350.0,351.49,349.0,351.1,7097.0,350.0,351.49,349.0,351.1,7097.0
2018-12-10 10:05:00,352.12,353.62,351.46,351.46,4100.0,352.12,353.62,351.46,351.46,4100.0
2018-12-10 10:10:00,351.03,352.6,351.02,352.28,3929.0,351.03,352.6,351.02,352.28,3929.0
2018-12-10 10:15:00,351.73,352.12,349.6,350.93,12099.0,351.73,352.12,349.6,350.93,12099.0
2018-12-10 10:20:00,350.82,351.1,349.94,349.94,3400.0,350.82,351.1,349.94,349.94,3400.0
2018-12-10 10:25:00,349.82,351.19,349.7,350.17,8506.0,349.82,351.19,349.7,350.17,8506.0
2018-12-10 10:30:00,350.24,351.28,350.24,350.71,1800.0,350.24,351.28,350.24,350.71,1800.0
2018-12-10 10:35:00,350.71,350.81,349.0,349.52,10600.0,350.71,350.81,349.0,349.52,10600.0
2018-12-10 10:40:00,349.0,349.99,347.34,348.3,9593.0,349.0,349.99,347.34,348.3,9593.0
2018-12-10 10:45:00,348.5,349.73,348.24,349.5,7009.0,348.5,349.73,348.24,349.5,7009.0
2018-12-10 10:50:00,349.94,349.94,348.58,348.95,4669.0,349.94,349.94,348.58,348.95,4669.0
2018-12-10 10:55:00,348.94,349.48,348.3,348.3,5600.0,348.94,349.48,348.3,348.3,5600.0
2018-12-10 11:00:00,348.3,348.3,343.82,344.88,8396.0,348.3,348.3,343.82,344.88,8396.0
2018-12-10 11:05:00,344.0,344.38,342.48,343.24,13212.0,344.0,344.38,342.48,343.24,13212.0
2018-12-10 11:10:00,343.23,344.59,343.23,344.59,1225.0,343.23,344.59,343.23,344.59,1225.0
2018-12-10 11:15:00,344.34,344.34,343.58,344.16,1707.0,344.34,344.34,343.58,344.16,1707.0
2018-12-10 11:20:00,344.03,345.03,344.03,344.08,4050.0,344.03,345.03,344.03,344.08,4050.0
2018-12-10 11:25:00,344.28,346.08,344.28,346.08,6961.0,344.28,346.08,344.28,346.08,6961.0
2018-12-10 11:30:00,346.87,347.75,346.68,347.75,800.0,346.87,347.75,346.68,347.75,800.0
2018-12-10 11:35:00,347.73,349.42,347.73,349.41,1036.0,347.73,349.42,347.73,349.41,1036.0
2018-12-10 11:40:00,349.18,349.22,348.26,348.8,3300.0,349.18,349.22,348.26,348.8,3300.0
2018-12-10 11:45:00,349.26,351.0,349.26,350.11,8918.0,349.26,351.0,349.26,350.11,8918.0
2018-12-10 11:50:00,350.12,350.12,349.03,349.98,3912.0,350.12,350.12,349.03,349.98,3912.0
2018-12-10 11:55:00,350.0,350.13,348.36,349.24,6610.0,350.0,350.13,348.36,349.24,6610.0
2018-12-10 12:00:00,349.3,349.44,347.66,347.8,3300.0,349.3,349.44,347.66,347.8,3300.0
2018-12-10 12:05:00,347.43,348.0,346.8,347.13,5968.0,347.43,348.0,346.8,347.13,5968.0
2018-12-10 12:10:00,347.0,347.46,345.98,346.97,5728.0,347.0,347.46,345.98,346.97,5728.0
2018-12-10 12:15:00,347.11,347.27,346.74,346.75,1900.0,347.11,347.27,346.74,346.75,1900.0
2018-12-10 12:20:00,346.69,346.75,345.58,345.96,3100.0,346.69,346.75,345.58,345.96,3100.0
2018-12-10 12:25:00,346.3,347.03,346.3,346.99,700.0,346.3,347.03,346.3,346.99,700.0
2018-12-10 12:30:00,347.84,349.72,347.84,349.72,1618.0,347.84,349.72,347.84,349.72,1618.0
2018-12-10 12:35:00,349.71,352.77,349.2,352.77,2620.0,349.71,352.77,349.2,352.77,2620.0
2018-12-10 12:40:00,352.36,353.62,352.09,352.24,4178.0,352.36,353.62,352.09,352.24,4178.0
2018-12-10 12:45:00,352.07,354.0,352.07,353.9,3380.0,352.07,354.0,352.07,353.9,3380.0
2018-12-10 12:50:00,353.82,354.11,352.97,353.72,6135.0,353.82,354.11,352.97,353.72,6135.0
2018-12-10 12:55:00,353.87,353.87,353.43,353.86,8292.0,353.87,353.87,353.43,353.86,8292.0
2018-12-10 13:00:00,353.69,354.14,353.69,353.78,1300.0,353.69,354.14,353.69,353.78,1300.0
2018-12-10 13:05:00,353.14,353.14,352.79,352.79,700.0,353.14,353.14,352.79,352.79,700.0
2018-12-10 13:10:00,352.2,353.62,351.72,353.62,6093.0,352.2,353.62,351.72,353.62,6093.0
2018-12-10 13:15:00,353.33,353.5,352.51,352.51,1497.0,353.33,353.5,352.51,352.51,1497.0
2018-12-10 13:20:00,353.07,353.08,351.34,351.49,1450.0,353.07,353.08,351.34,351.49,1450.0
2018-12-10 13:25:00,351.71,351.71,350.6,350.6,1150.0,351.71,351.71,350.6,350.6,1150.0
2018-12-10 13:30:00,350.79,352.49,350.79,351.67,903.0,350.79,352.49,350.79,351.67,903.0
2018-12-10 13:35:00,352.39,353.41,352.05,352.05,2800.0,352.39,353.41,352.05,352.05,2800.0
2018-12-10 13:40:00,352.25,353.05,352.25,352.95,1000.0,352.25,353.05,352.25,352.95,1000.0
2018-12-10 13:45:00,352.21,352.21,352.21,352.21,100.0,352.21,352.21,352.21,352.21,100.0
2018-12-10 13:50:00,353.49,354.83,353.04,353.57,3605.0,353.49,354.83,353.04,353.57,3605.0
2018-12-10 13:55:00,353.24,353.49,353.08,353.43,1100.0,353.24,353.49,353.08,353.43,1100.0
2018-12-10 14:00:00,352.91,354.27,352.62,354.27,1400.0,352.91,354.27,352.62,354.27,1400.0
2018-12-10 14:05:00,353.97,356.13,353.91,355.59,3766.0,353.97,356.13,353.91,355.59,3766.0
2018-12-10 14:10:00,355.64,355.64,354.8,354.8,1000.0,355.64,355.64,354.8,354.8,1000.0
2018-12-10 14:15:00,354.95,355.11,353.99,354.4,1300.0,354.95,355.11,353.99,354.4,1300.0
2018-12-10 14:20:00,354.83,355.03,354.02,354.02,2300.0,354.83,355.03,354.02,354.02,2300.0
2018-12-10 14:25:00,353.83,354.4,353.2,353.52,6186.0,353.83,354.4,353.2,353.52,6186.0
2018-12-10 14:30:00,353.41,353.56,352.0,352.55,9501.0,353.41,353.56,352.0,352.55,9501.0
2018-12-10 14:35:00,352.21,352.58,351.64,351.65,2250.0,352.21,352.58,351.64,351.65,2250.0
2018-12-10 14:40:00,351.98,352.43,351.8,352.26,1900.0,351.98,352.43,351.8,352.26,1900.0
2018-12-10 14:45:00,352.25,353.0,352.01,352.61,1400.0,352.25,353.0,352.01,352.61,1400.0
2018-12-10 14:50:00,352.35,352.84,352.1,352.48,3800.0,352.35,352.84,352.1,352.48,3800.0
2018-12-10 14:55:00,352.47,352.66,349.89,351.36,5100.0,352.47,352.66,349.89,351.36,5100.0
2018-12-10 15:00:00,351.02,351.54,350.75,350.75,1539.0,351.02,351.54,350.75,350.75,1539.0
2018-12-10 15:05:00,350.93,351.49,350.57,351.36,2500.0,350.93,351.49,350.57,351.36,2500.0
2018-12-10 15:10:00,351.36,351.68,349.95,350.7,4400.0,351.36,351.68,349.95,350.7,4400.0
2018-12-10 15:15:00,350.34,351.17,350.24,351.17,3025.0,350.34,351.17,350.24,351.17,3025.0
2018-12-10 15:20:00,351.18,352.02,351.17,352.02,1425.0,351.18,352.02,351.17,352.02,1425.0
2018-12-10 15:25:00,351.68,352.36,351.67,352.36,1800.0,351.68,352.36,351.67,352.36,1800.0
2018-12-10 15:30:00,352.97,354.82,352.96,354.82,2500.0,352.97,354.82,352.96,354.82,2500.0
2018-12-10 15:35:00,354.47,355.29,354.44,354.89,4827.0,354.47,355.29,354.44,354.89,4827.0
2018-12-10 15:40:00,355.08,355.08,354.41,354.5,2700.0,355.08,355.08,354.41,354.5,2700.0
2018-12-10 15:45:00,354.54,354.67,353.42,353.42,4868.0,354.54,354.67,353.42,353.42,4868.0
2018-12-10 15:50:00,353.6,353.77,353.39,353.64,3100.0,353.6,353.77,353.39,353.64,3100.0
2018-12-10 15:55:00,353.56,354.05,353.43,353.52,8885.0,353.56,354.05,353.43,353.52,8885.0
2018-12-11 09:30:00,361.0,364.94,359.08,359.84,6104.0,361.0,364.94,359.08,359.84,6104.0
2018-12-11 09:35:00,360.67,360.68,356.31,356.32,5747.0,360.67,360.68,356.31,356.32,5747.0
2018-12-11 09:40:00,356.39,359.87,356.39,359.6,3476.0,356.39,359.87,356.39,359.6,3476.0
2018-12-11 09:45:00,358.9,359.07,358.06,358.21,1100.0,358.9,359.07,358.06,358.21,1100.0
2018-12-11 09:50:00,358.12,358.12,356.56,356.63,6571.0,358.12,358.12,356.56,356.63,6571.0
2018-12-11 09:55:00,357.19,357.85,355.52,357.85,8925.0,357.19,357.85,355.52,357.85,8925.0
2018-12-11 10:00:00,355.88,359.49,355.88,359.49,9900.0,355.88,359.49,355.88,359.49,9900.0
2018-12-11 10:05:00,359.47,361.16,358.25,360.89,4225.0,359.47,361.16,358.25,360.89,4225.0
2018-12-11 10:10:00,360.59,360.91,358.04,359.28,7772.0,360.59,360.91,358.04,359.28,7772.0
2018-12-11 10:15:00,360.0,360.96,359.65,360.5,3366.0,360.0,360.96,359.65,360.5,3366.0
2018-12-11 10:20:00,360.51,362.62,360.51,362.14,3398.0,360.51,362.62,360.51,362.14,3398.0
2018-12-11 10:25:00,362.5,362.77,361.68,361.68,2150.0,362.5,362.77,361.68,361.68,2150.0
2018-12-11 10:30:00,361.5,361.5,359.43,359.94,2588.0,361.5,361.5,359.43,359.94,2588.0
2018-12-11 10:35:00,359.75,360.46,358.2,360.0,9095.0,359.75,360.46,358.2,360.0,9095.0
2018-12-11 10:40:00,360.36,360.36,359.34,359.91,1785.0,360.36,360.36,359.34,359.91,1785.0
2018-12-11 10:45:00,359.33,359.88,359.24,359.88,2024.0,359.33,359.88,359.24,359.88,2024.0
2018-12-11 10:50:00,359.56,360.45,359.39,359.99,8650.0,359.56,360.45,359.39,359.99,8650.0
2018-12-11 10:55:00,360.11,360.29,359.57,360.29,3740.0,360.11,360.29,359.57,360.29,3740.0
2018-12-11 11:00:00,360.29,360.29,359.45,359.72,84207.0,360.29,360.29,359.45,359.72,84207.0
2018-12-11 11:05:00,359.75,360.07,359.36,359.89,13012.0,359.75,360.07,359.36,359.89,13012.0
2018-12-11 11:10:00,360.02,360.15,359.11,359.46,6300.0,360.02,360.15,359.11,359.46,6300.0
2018-12-11 11:15:00,359.85,360.74,359.64,360.37,3400.0,359.85,360.74,359.64,360.37,3400.0
2018-12-11 11:20:00,361.43,361.43,360.31,361.1,2100.0,361.43,361.43,360.31,361.1,2100.0
2018-12-11 11:25:00,360.69,360.69,359.54,359.94,6400.0,360.69,360.69,359.54,359.94,6400.0
2018-12-11 11:30:00,359.61,359.68,358.66,358.66,10857.0,359.61,359.68,358.66,358.66,10857.0
2018-12-11 11:35:00,358.2,358.8,358.0,358.8,3305.0,358.2,358.8,358.0,358.8,3305.0
2018-12-11 11:40:00,358.55,359.44,358.55,359.29,800.0,358.55,359.44,358.55,359.29,800.0
2018-12-11 11:45:00,359.25,360.48,359.0,360.08,6913.0,359.25,360.48,359.0,360.08,6913.0
2018-12-11 11:50:00,360.44,361.37,360.33,360.73,2654.0,360.44,361.37,360.33,360.73,2654.0
2018-12-11 11:55:00,361.51,362.75,361.24,362.34,5281.0,361.51,362.75,361.24,362.34,5281.0
2018-12-11 12:00:00,362.82,362.82,362.18,362.67,1187.0,362.82,362.82,362.18,362.67,1187.0
2018-12-11 12:05:00,362.53,362.67,360.82,361.47,6109.0,362.53,362.67,360.82,361.47,6109.0
2018-12-11 12:10:00,361.14,361.68,359.29,361.68,4382.0,361.14,361.68,359.29,361.68,4382.0
2018-12-11 12:15:00,360.99,360.99,360.44,360.44,1700.0,360.99,360.99,360.44,360.44,1700.0
2018-12-11 12:20:00,360.02,361.97,360.02,361.23,2450.0,360.02,361.97,360.02,361.23,2450.0
2018-12-11 12:25:00,361.55,361.68,360.1,360.1,800.0,361.55,361.68,360.1,360.1,800.0
2018-12-11 12:30:00,360.63,360.81,359.24,360.37,3740.0,360.63,360.81,359.24,360.37,3740.0
2018-12-11 12:35:00,359.44,359.93,359.44,359.75,300.0,359.44,359.93,359.44,359.75,300.0
2018-12-11 12:40:00,359.86,360.42,358.7,359.73,3530.0,359.86,360.42,358.7,359.73,3530.0
2018-12-11 12:45:00,359.32,359.65,359.12,359.12,1685.0,359.32,359.65,359.12,359.12,1685.0
2018-12-11 12:50:00,359.45,360.08,359.45,359.47,1600.0,359.45,360.08,359.45,359.47,1600.0
2018-12-11 12:55:00,359.49,359.49,358.85,358.86,900.0,359.49,359.49,358.85,358.86,900.0
2018-12-11 13:00:00,358.96,359.54,358.96,359.12,1000.0,358.96,359.54,358.96,359.12,1000.0
2018-12-11 13:05:00,359.47,360.18,359.09,360.07,11300.0,359.47,360.18,359.09,360.07,11300.0
2018-12-11 13:10:00,359.92,360.19,358.93,358.93,3497.0,359.92,360.19,358.93,358.93,3497.0
2018-12-11 13:15:00,359.49,360.34,359.11,360.0,3032.0,359.49,360.34,359.11,360.0,3032.0
2018-12-11 13:20:00,360.0,360.28,359.74,359.78,1400.0,360.0,360.28,359.74,359.78,1400.0
2018-12-11 13:25:00,359.73,359.73,358.56,358.56,1100.0,359.73,359.73,358.56,358.56,1100.0
2018-12-11 13:30:00,358.56,358.62,357.74,357.76,2150.0,358.56,358.62,357.74,357.76,2150.0
2018-12-11 13:35:00,357.87,358.58,357.68,357.68,1900.0,357.87,358.58,357.68,357.68,1900.0
2018-12-11 13:40:00,357.68,357.68,354.94,354.94,2431.0,357.68,357.68,354.94,354.94,2431.0
2018-12-11 13:45:00,354.15,354.73,353.66,354.1,4532.0,354.15,354.73,353.66,354.1,4532.0
2018-12-11 13:50:00,353.75,354.15,351.68,352.17,3029.0,353.75,354.15,351.68,352.17,3029.0
2018-12-11 13:55:00,352.89,353.76,352.89,353.67,1300.0,352.89,353.76,352.89,353.67,1300.0
2018-12-11 14:00:00,353.09,353.92,353.09,353.88,1700.0,353.09,353.92,353.09,353.88,1700.0
2018-12-11 14:05:00,353.99,354.1,353.02,353.08,2400.0,353.99,354.1,353.02,353.08,2400.0
2018-12-11 14:10:00,352.02,353.15,352.02,353.15,2445.0,352.02,353.15,352.02,353.15,2445.0
2018-12-11 14:15:00,352.9,354.22,352.89,354.22,2698.0,352.9,354.22,352.89,354.22,2698.0
2018-12-11 14:20:00,354.37,355.0,354.37,354.86,800.0,354.37,355.0,354.37,354.86,800.0
2018-12-11 14:25:00,355.12,356.83,355.12,356.83,1341.0,355.12,356.83,355.12,356.83,1341.0
2018-12-11 14:30:00,357.09,357.52,355.96,355.96,1400.0,357.09,357.52,355.96,355.96,1400.0
2018-12-11 14:35:00,355.96,356.46,355.96,356.38,1100.0,355.96,356.46,355.96,356.38,1100.0
2018-12-11 14:40:00,356.64,357.04,356.5,357.0,2300.0,356.64,357.04,356.5,357.0,2300.0
2018-12-11 14:45:00,357.47,358.11,357.19,357.75,2400.0,357.47,358.11,357.19,357.75,2400.0
2018-12-11 14:50:00,357.75,358.03,357.7,358.03,1066.0,357.75,358.03,357.7,358.03,1066.0
2018-12-11 14:55:00,357.94,357.94,356.01,356.12,2656.0,357.94,357.94,356.01,356.12,2656.0
2018-12-11 15:00:00,356.11,356.11,354.48,354.85,2650.0,356.11,356.11,354.48,354.85,2650.0
2018-12-11 15:05:00,355.06,355.62,354.29,355.62,2439.0,355.06,355.62,354.29,355.62,2439.0
2018-12-11 15:10:00,356.23,357.89,356.18,357.83,4295.0,356.23,357.89,356.18,357.83,4295.0
2018-12-11 15:15:00,358.01,358.01,356.52,356.88,1200.0,358.01,358.01,356.52,356.88,1200.0
2018-12-11 15:20:00,356.9,356.97,356.37,356.41,2300.0,356.9,356.97,356.37,356.41,2300.0
2018-12-11 15:25:00,357.03,357.08,356.49,356.49,400.0,357.03,357.08,356.49,356.49,400.0
2018-12-11 15:30:00,356.51,358.12,356.51,357.48,3500.0,356.51,358.12,356.51,357.48,3500.0
2018-12-11 15:35:00,357.33,357.4,356.7,356.78,2000.0,357.33,357.4,356.7,356.78,2000.0
2018-12-11 15:40:00,356.28,356.32,355.67,356.02,4804.0,356.28,356.32,355.67,356.02,4804.0
2018-12-11 15:45:00,356.06,357.26,355.89,356.72,10297.0,356.06,357.26,355.89,356.72,10297.0
2018-12-11 15:50:00,356.62,356.62,354.32,354.62,9239.0,356.62,356.62,354.32,354.62,9239.0
2018-12-11 15:55:00,354.86,355.64,354.7,355.24,25000.0,354.86,355.64,354.7,355.24,25000.0
2018-12-12 09:30:00,359.65,361.14,358.46,360.46,7051.0,359.65,361.14,358.46,360.46,7051.0
2018-12-12 09:35:00,360.33,361.32,359.97,361.32,1400.0,360.33,361.32,359.97,361.32,1400.0
2018-12-12 09:40:00,360.13,360.13,355.57,356.83,9159.0,360.13,360.13,355.57,356.83,9159.0
2018-12-12 09:45:00,356.56,356.99,354.93,356.58,2755.0,356.56,356.99,354.93,356.58,2755.0
2018-12-12 09:50:00,356.8,359.43,356.8,358.1,8977.0,356.8,359.43,356.8,358.1,8977.0
2018-12-12 09:55:00,357.54,360.0,357.54,360.0,2000.0,357.54,360.0,357.54,360.0,2000.0
2018-12-12 10:00:00,360.62,360.62,359.1,360.29,1000.0,360.62,360.62,359.1,360.29,1000.0
2018-12-12 10:05:00,360.13,361.3,360.12,360.88,1568.0,360.13,361.3,360.12,360.88,1568.0
2018-12-12 10:10:00,361.28,362.88,361.21,362.88,4117.0,361.28,362.88,361.21,362.88,4117.0
2018-12-12 10:15:00,362.74,365.27,362.52,363.41,7938.0,362.74,365.27,362.52,363.41,7938.0
2018-12-12 10:20:00,363.85,364.43,363.29,363.78,1250.0,363.85,364.43,363.29,363.78,1250.0
2018-12-12 10:25:00,364.42,364.42,361.1,361.1,8671.0,364.42,364.42,361.1,361.1,8671.0
2018-12-12 10:30:00,361.01,361.01,359.41,359.89,3013.0,361.01,361.01,359.41,359.89,3013.0
2018-12-12 10:35:00,361.27,361.27,360.03,360.77,3200.0,361.27,361.27,360.03,360.77,3200.0
2018-12-12 10:40:00,360.98,362.51,360.98,362.51,1540.0,360.98,362.51,360.98,362.51,1540.0
2018-12-12 10:45:00,363.26,364.23,363.26,364.23,1028.0,363.26,364.23,363.26,364.23,1028.0
2018-12-12 10:50:00,364.86,364.86,363.01,363.09,1400.0,364.86,364.86,363.01,363.09,1400.0
2018-12-12 10:55:00,363.67,364.81,363.39,364.81,1100.0,363.67,364.81,363.39,364.81,1100.0
2018-12-12 11:00:00,364.27,364.71,363.83,364.71,1000.0,364.27,364.71,363.83,364.71,1000.0
2018-12-12 11:05:00,364.19,364.83,364.19,364.53,600.0,364.19,364.83,364.19,364.53,600.0
2018-12-12 11:10:00,364.53,365.2,363.92,365.15,3100.0,364.53,365.2,363.92,365.15,3100.0
2018-12-12 11:15:00,365.87,366.12,365.42,365.53,3972.0,365.87,366.12,365.42,365.53,3972.0
2018-12-12 11:20:00,365.29,365.66,364.34,365.07,2300.0,365.29,365.66,364.34,365.07,2300.0
2018-12-12 11:25:00,365.15,365.15,364.02,364.57,1100.0,365.15,365.15,364.02,364.57,1100.0
2018-12-12 11:30:00,364.38,364.39,363.31,363.32,1120.0,364.38,364.39,363.31,363.32,1120.0
2018-12-12 11:35:00,363.11,364.31,363.11,363.91,4880.0,363.11,364.31,363.11,363.91,4880.0
2018-12-12 11:40:00,364.41,365.0,364.16,364.65,2058.0,364.41,365.0,364.16,364.65,2058.0
2018-12-12 11:45:00,364.65,365.0,364.04,364.31,2500.0,364.65,365.0,364.04,364.31,2500.0
2018-12-12 11:50:00,364.25,364.83,364.05,364.83,500.0,364.25,364.83,364.05,364.83,500.0
2018-12-12 11:55:00,364.54,364.54,362.68,363.08,8817.0,364.54,364.54,362.68,363.08,8817.0
2018-12-12 12:00:00,363.87,363.87,363.26,363.63,1700.0,363.87,363.87,363.26,363.63,1700.0
2018-12-12 12:05:00,363.3,363.3,362.66,363.01,1700.0,363.3,363.3,362.66,363.01,1700.0
2018-12-12 12:10:00,363.0,363.24,362.69,363.05,1650.0,363.0,363.24,362.69,363.05,1650.0
2018-12-12 12:15:00,363.38,363.39,362.84,363.12,700.0,363.38,363.39,362.84,363.12,700.0
2018-12-12 12:20:00,363.08,363.36,362.94,363.02,2802.0,363.08,363.36,362.94,363.02,2802.0
2018-12-12 12:25:00,363.0,363.4,362.95,363.3,1700.0,363.0,363.4,362.95,363.3,1700.0
2018-12-12 12:30:00,363.8,363.8,361.87,361.88,1975.0,363.8,363.8,361.87,361.88,1975.0
2018-12-12 12:35:00,361.98,362.17,360.39,360.39,1950.0,361.98,362.17,360.39,360.39,1950.0
2018-12-12 12:40:00,360.48,361.73,360.17,361.11,5591.0,360.48,361.73,360.17,361.11,5591.0
2018-12-12 12:45:00,360.47,361.01,360.26,361.0,2000.0,360.47,361.01,360.26,361.0,2000.0
2018-12-12 12:50:00,361.0,361.55,361.0,361.55,600.0,361.0,361.55,361.0,361.55,600.0
2018-12-12 12:55:00,361.1,362.04,360.44,360.84,5200.0,361.1,362.04,360.44,360.84,5200.0
2018-12-12 13:00:00,360.95,361.36,360.02,360.91,6554.0,360.95,361.36,360.02,360.91,6554.0
2018-12-12 13:05:00,361.15,361.24,360.43,360.43,857.0,361.15,361.24,360.43,360.43,857.0
2018-12-12 13:10:00,360.31,361.52,360.2,361.51,1314.0,360.31,361.52,360.2,361.51,1314.0
2018-12-12 13:15:00,361.03,362.12,361.03,361.41,818.0,361.03,362.12,361.03,361.41,818.0
2018-12-12 13:20:00,361.69,361.7,361.43,361.44,400.0,361.69,361.7,361.43,361.44,400.0
2018-12-12 13:25:00,361.29,361.29,360.48,361.14,1100.0,361.29,361.29,360.48,361.14,1100.0
2018-12-12 13:30:00,361.53,361.53,360.75,360.8,300.0,361.53,361.53,360.75,360.8,300.0
2018-12-12 13:35:00,361.4,362.65,360.9,362.65,67661.0,361.4,362.65,360.9,362.65,67661.0
2018-12-12 13:40:00,363.13,363.13,362.27,362.27,600.0,363.13,363.13,362.27,362.27,600.0
2018-12-12 13:45:00,362.7,363.92,362.63,363.77,63843.0,362.7,363.92,362.63,363.77,63843.0
2018-12-12 13:50:00,363.98,363.98,363.16,363.57,1800.0,363.98,363.98,363.16,363.57,1800.0
2018-12-12 13:55:00,363.83,363.83,362.92,363.24,2200.0,363.83,363.83,362.92,363.24,2200.0
2018-12-12 14:00:00,363.62,364.15,362.77,362.96,1400.0,363.62,364.15,362.77,362.96,1400.0
2018-12-12 14:05:00,362.67,362.69,362.46,362.47,300.0,362.67,362.69,362.46,362.47,300.0
2018-12-12 14:10:00,362.46,362.47,361.22,361.43,1900.0,362.46,362.47,361.22,361.43,1900.0
2018-12-12 14:15:00,361.22,361.53,360.63,361.24,2340.0,361.22,361.53,360.63,361.24,2340.0
2018-12-12 14:20:00,360.74,361.41,360.36,360.55,1800.0,360.74,361.41,360.36,360.55,1800.0
2018-12-12 14:25:00,360.47,360.47,358.44,359.01,4309.0,360.47,360.47,358.44,359.01,4309.0
2018-12-12 14:30:00,358.87,359.5,358.51,359.08,1981.0,358.87,359.5,358.51,359.08,1981.0
2018-12-12 14:35:00,359.81,360.0,359.5,359.93,1400.0,359.81,360.0,359.5,359.93,1400.0
2018-12-12 14:40:00,359.75,359.76,358.35,358.81,1320.0,359.75,359.76,358.35,358.81,1320.0
2018-12-12 14:45:00,359.36,359.39,358.55,358.95,800.0,359.36,359.39,358.55,358.95,800.0
2018-12-12 14:50:00,358.21,359.4,357.92,359.19,1545.0,358.21,359.4,357.92,359.19,1545.0
2018-12-12 14:55:00,359.85,359.97,359.85,359.96,500.0,359.85,359.97,359.85,359.96,500.0
2018-12-12 15:00:00,359.85,360.53,359.41,359.95,4500.0,359.85,360.53,359.41,359.95,4500.0
2018-12-12 15:05:00,360.4,362.14,360.14,362.14,5344.0,360.4,362.14,360.14,362.14,5344.0
2018-12-12 15:10:00,361.89,362.57,361.73,362.21,2640.0,361.89,362.57,361.73,362.21,2640.0
2018-12-12 15:15:00,361.66,361.89,361.01,361.19,2689.0,361.66,361.89,361.01,361.19,2689.0
2018-12-12 15:20:00,361.39,361.61,360.39,360.63,2300.0,361.39,361.61,360.39,360.63,2300.0
2018-12-12 15:25:00,359.76,360.75,359.47,359.95,1716.0,359.76,360.75,359.47,359.95,1716.0
2018-12-12 15:30:00,359.28,361.17,359.14,360.94,3500.0,359.28,361.17,359.14,360.94,3500.0
2018-12-12 15:35:00,361.1,362.08,361.1,362.07,1300.0,361.1,362.08,361.1,362.07,1300.0
2018-12-12 15:40:00,362.07,362.55,361.89,362.13,1292.0,362.07,362.55,361.89,362.13,1292.0
2018-12-12 15:45:00,361.98,362.71,361.95,362.41,5778.0,361.98,362.71,361.95,362.41,5778.0
2018-12-12 15:50:00,362.13,362.35,361.58,362.29,5425.0,362.13,362.35,361.58,362.29,5425.0
2018-12-12 15:55:00,362.37,362.92,361.28,361.28,16957.0,362.37,362.92,361.28,361.28,16957.0
2018-12-13 09:30:00,360.1,361.0,357.83,358.59,10158.0,360.1,361.0,357.83,358.59,10158.0
2018-12-13 09:35:00,359.5,361.0,358.27,358.91,8161.0,359.5,361.0,358.27,358.91,8161.0
2018-12-13 09:40:00,358.21,359.46,356.29,356.29,5970.0,358.21,359.46,356.29,356.29,5970.0
2018-12-13 09:45:00,355.65,355.66,353.42,353.42,3650.0,355.65,355.66,353.42,353.42,3650.0
2018-12-13 09:50:00,353.37,354.41,352.68,353.44,37737.0,353.37,354.41,352.68,353.44,37737.0
2018-12-13 09:55:00,352.31,353.35,350.01,350.32,2876.0,352.31,353.35,350.01,350.32,2876.0
2018-12-13 10:00:00,351.08,351.87,350.15,351.87,9940.0,351.08,351.87,350.15,351.87,9940.0
2018-12-13 10:05:00,351.38,351.95,349.12,349.12,6928.0,351.38,351.95,349.12,349.12,6928.0
2018-12-13 10:10:00,348.7,349.4,346.0,346.59,7440.0,348.7,349.4,346.0,346.59,7440.0
2018-12-13 10:15:00,346.55,348.39,345.45,348.39,10903.0,346.55,348.39,345.45,348.39,10903.0
2018-12-13 10:20:00,348.53,348.54,346.91,348.14,2202.0,348.53,348.54,346.91,348.14,2202.0
2018-12-13 10:25:00,348.33,349.15,346.96,347.96,5634.0,348.33,349.15,346.96,347.96,5634.0
2018-12-13 10:30:00,347.61,347.63,343.9,343.9,20688.0,347.61,347.63,343.9,343.9,20688.0
2018-12-13 10:35:00,345.24,346.65,344.56,344.88,6736.0,345.24,346.65,344.56,344.88,6736.0
2018-12-13 10:40:00,345.71,345.71,343.0,343.0,11645.0,345.71,345.71,343.0,343.0,11645.0
2018-12-13 10:45:00,343.71,344.19,341.36,342.18,4873.0,343.71,344.19,341.36,342.18,4873.0
2018-12-13 10:50:00,341.37,342.8,340.64,342.63,9800.0,341.37,342.8,340.64,342.63,9800.0
2018-12-13 10:55:00,342.88,344.69,342.88,344.69,950.0,342.88,344.69,342.88,344.69,950.0
2018-12-13 11:00:00,343.99,344.49,342.85,343.54,9205.0,343.99,344.49,342.85,343.54,9205.0
2018-12-13 11:05:00,343.48,346.0,343.47,344.4,4800.0,343.48,346.0,343.47,344.4,4800.0
2018-12-13 11:10:00,344.39,345.2,343.19,345.2,1992.0,344.39,345.2,343.19,345.2,1992.0
2018-12-13 11:15:00,345.04,345.04,344.13,344.2,2261.0,345.04,345.04,344.13,344.2,2261.0
2018-12-13 11:20:00,344.55,344.85,343.47,343.47,2697.0,344.55,344.85,343.47,343.47,2697.0
2018-12-13 11:25:00,343.63,344.33,343.44,343.44,2616.0,343.63,344.33,343.44,343.44,2616.0
2018-12-13 11:30:00,343.2,344.33,343.0,343.67,3415.0,343.2,344.33,343.0,343.67,3415.0
2018-12-13 11:35:00,344.0,344.64,344.0,344.27,1365.0,344.0,344.64,344.0,344.27,1365.0
2018-12-13 11:40:00,344.0,345.78,343.94,345.19,2603.0,344.0,345.78,343.94,345.19,2603.0
2018-12-13 11:45:00,345.18,345.92,344.63,344.63,4309.0,345.18,345.92,344.63,344.63,4309.0
2018-12-13 11:50:00,344.0,344.0,340.79,341.55,5128.0,344.0,344.0,340.79,341.55,5128.0
2018-12-13 11:55:00,341.1,341.92,340.56,341.31,6412.0,341.1,341.92,340.56,341.31,6412.0
2018-12-13 12:00:00,341.32,341.32,337.33,339.47,17782.0,341.32,341.32,337.33,339.47,17782.0
2018-12-13 12:05:00,339.47,339.5,338.15,338.17,6040.0,339.47,339.5,338.15,338.17,6040.0
2018-12-13 12:10:00,338.79,338.88,337.48,337.9,4383.0,338.79,338.88,337.48,337.9,4383.0
2018-12-13 12:15:00,338.26,338.57,337.71,338.06,1450.0,338.26,338.57,337.71,338.06,1450.0
2018-12-13 12:20:00,337.6,337.6,336.5,337.26,4797.0,337.6,337.6,336.5,337.26,4797.0
2018-12-13 12:25:00,336.71,337.47,336.53,337.46,1500.0,336.71,337.47,336.53,337.46,1500.0
2018-12-13 12:30:00,337.06,337.68,336.94,337.56,16663.0,337.06,337.68,336.94,337.56,16663.0
2018-12-13 12:35:00,337.56,339.44,337.55,339.28,3874.0,337.56,339.44,337.55,339.28,3874.0
2018-12-13 12:40:00,339.88,340.06,339.12,339.12,3394.0,339.88,340.06,339.12,339.12,3394.0
2018-12-13 12:45:00,339.06,339.4,338.38,338.38,4452.0,339.06,339.4,338.38,338.38,4452.0
2018-12-13 12:50:00,338.99,339.0,337.16,337.92,2500.0,338.99,339.0,337.16,337.92,2500.0
2018-12-13 12:55:00,338.16,338.98,337.87,338.98,2100.0,338.16,338.98,337.87,338.98,2100.0
2018-12-13 13:00:00,338.72,338.8,338.24,338.52,1400.0,338.72,338.8,338.24,338.52,1400.0
2018-12-13 13:05:00,338.0,338.26,337.03,337.36,4838.0,338.0,338.26,337.03,337.36,4838.0
2018-12-13 13:10:00,338.01,338.31,337.82,338.25,1902.0,338.01,338.31,337.82,338.25,1902.0
2018-12-13 13:15:00,338.34,338.82,338.34,338.71,300.0,338.34,338.82,338.34,338.71,300.0
2018-12-13 13:20:00,338.8,339.31,336.82,337.5,5367.0,338.8,339.31,336.82,337.5,5367.0
2018-12-13 13:25:00,337.04,337.49,336.0,337.35,3980.0,337.04,337.49,336.0,337.35,3980.0
2018-12-13 13:30:00,337.42,338.66,337.42,338.32,1743.0,337.42,338.66,337.42,338.32,1743.0
2018-12-13 13:35:00,338.5,338.99,338.02,338.65,3157.0,338.5,338.99,338.02,338.65,3157.0
2018-12-13 13:40:00,339.02,339.29,338.63,338.63,2700.0,339.02,339.29,338.63,338.63,2700.0
2018-12-13 13:45:00,337.67,338.75,337.1,337.1,1200.0,337.67,338.75,337.1,337.1,1200.0
2018-12-13 13:50:00,337.12,337.16,335.55,336.44,7716.0,337.12,337.16,335.55,336.44,7716.0
2018-12-13 13:55:00,336.18,337.02,336.18,337.02,1800.0,336.18,337.02,336.18,337.02,1800.0
2018-12-13 14:00:00,336.85,337.29,336.84,337.29,550.0,336.85,337.29,336.84,337.29,550.0
2018-12-13 14:05:00,337.31,337.31,336.35,336.36,3270.0,337.31,337.31,336.35,336.36,3270.0
2018-12-13 14:10:00,336.08,336.08,335.37,336.03,3684.0,336.08,336.08,335.37,336.03,3684.0
2018-12-13 14:15:00,336.03,336.03,336.03,336.03,0.0,336.03,336.03,336.03,336.03,0.0
2018-12-13 14:20:00,336.47,337.07,336.08,336.8,2900.0,336.47,337.07,336.08,336.8,2900.0
2018-12-13 14:25:00,336.46,337.49,336.45,337.49,7187.0,336.46,337.49,336.45,337.49,7187.0
2018-12-13 14:30:00,337.62,338.74,337.51,338.74,9200.0,337.62,338.74,337.51,338.74,9200.0
2018-12-13 14:35:00,338.48,339.15,337.87,339.15,10592.0,338.48,339.15,337.87,339.15,10592.0
2018-12-13 14:40:00,339.17,339.17,338.51,338.98,7092.0,339.17,339.17,338.51,338.98,7092.0
2018-12-13 14:45:00,338.85,339.1,337.49,337.49,16126.0,338.85,339.1,337.49,337.49,16126.0
2018-12-13 14:50:00,337.29,337.29,336.23,336.23,7290.0,337.29,337.29,336.23,336.23,7290.0
2018-12-13 14:55:00,336.41,336.75,335.88,335.94,1900.0,336.41,336.75,335.88,335.94,1900.0
2018-12-13 15:00:00,335.91,336.2,335.61,335.85,3432.0,335.91,336.2,335.61,335.85,3432.0
2018-12-13 15:05:00,335.99,335.99,335.67,335.67,800.0,335.99,335.99,335.67,335.67,800.0
2018-12-13 15:10:00,335.82,336.26,335.44,335.99,4700.0,335.82,336.26,335.44,335.99,4700.0
2018-12-13 15:15:00,335.91,336.33,335.89,336.01,2100.0,335.91,336.33,335.89,336.01,2100.0
2018-12-13 15:20:00,335.79,336.66,335.79,336.3,4100.0,335.79,336.66,335.79,336.3,4100.0
2018-12-13 15:25:00,336.13,336.63,336.13,336.31,5600.0,336.13,336.63,336.13,336.31,5600.0
2018-12-13 15:30:00,336.31,336.71,335.04,335.04,11345.0,336.31,336.71,335.04,335.04,11345.0
2018-12-13 15:35:00,335.12,335.97,334.68,335.32,6508.0,335.12,335.97,334.68,335.32,6508.0
2018-12-13 15:40:00,335.47,335.62,335.0,335.0,9737.0,335.47,335.62,335.0,335.0,9737.0
2018-12-13 15:45:00,335.0,335.49,334.77,334.95,25539.0,335.0,335.49,334.77,334.95,25539.0
2018-12-13 15:50:00,335.11,335.2,333.57,334.26,12378.0,335.11,335.2,333.57,334.26,12378.0
2018-12-13 15:55:00,335.4,335.68,333.33,333.42,36849.0,335.4,335.68,333.33,333.42,36849.0
2018-12-14 09:30:00,329.0,331.11,326.2,328.03,18083.0,329.0,331.11,326.2,328.03,18083.0
2018-12-14 09:35:00,328.0,328.0,324.13,325.3,8297.0,328.0,328.0,324.13,325.3,8297.0
2018-12-14 09:40:00,325.48,327.24,324.8,326.0,5049.0,325.48,327.24,324.8,326.0,5049.0
2018-12-14 09:45:00,326.13,328.87,325.0,328.82,6293.0,326.13,328.87,325.0,328.82,6293.0
2018-12-14 09:50:00,328.53,330.13,327.86,330.13,3200.0,328.53,330.13,327.86,330.13,3200.0
2018-12-14 09:55:00,330.28,331.7,330.16,331.7,2300.0,330.28,331.7,330.16,331.7,2300.0
2018-12-14 10:00:00,331.71,333.0,331.61,333.0,16894.0,331.71,333.0,331.61,333.0,16894.0
2018-12-14 10:05:00,333.0,334.06,332.69,334.0,4892.0,333.0,334.06,332.69,334.0,4892.0
2018-12-14 10:10:00,334.01,334.01,332.36,333.0,7783.0,334.01,334.01,332.36,333.0,7783.0
2018-12-14 10:15:00,333.49,336.51,333.41,336.5,5084.0,333.49,336.51,333.41,336.5,5084.0
2018-12-14 10:20:00,336.69,337.33,334.95,335.05,8459.0,336.69,337.33,334.95,335.05,8459.0
2018-12-14 10:25:00,335.1,335.63,334.26,334.96,4122.0,335.1,335.63,334.26,334.96,4122.0
2018-12-14 10:30:00,334.96,335.35,334.11,334.12,6104.0,334.96,335.35,334.11,334.12,6104.0
2018-12-14 10:35:00,333.99,334.92,332.96,334.34,5183.0,333.99,334.92,332.96,334.34,5183.0
2018-12-14 10:40:00,334.61,334.61,334.61,334.61,100.0,334.61,334.61,334.61,334.61,100.0
2018-12-14 10:45:00,334.06,336.2,334.01,336.19,3595.0,334.06,336.2,334.01,336.19,3595.0
2018-12-14 10:50:00,336.31,336.44,334.5,334.91,9779.0,336.31,336.44,334.5,334.91,9779.0
2018-12-14 10:55:00,334.6,334.7,334.01,334.01,987.0,334.6,334.7,334.01,334.01,987.0
2018-12-14 11:00:00,333.65,334.43,333.65,334.08,1001.0,333.65,334.43,333.65,334.08,1001.0
2018-12-14 11:05:00,334.5,334.54,334.16,334.16,737.0,334.5,334.54,334.16,334.16,737.0
2018-12-14 11:10:00,334.03,334.03,332.84,332.84,1800.0,334.03,334.03,332.84,332.84,1800.0
2018-12-14 11:15:00,332.78,333.84,332.78,333.36,1600.0,332.78,333.84,332.78,333.36,1600.0
2018-12-14 11:20:00,332.76,332.77,331.2,331.2,1600.0,332.76,332.77,331.2,331.2,1600.0
2018-12-14 11:25:00,330.83,331.46,330.8,331.46,1360.0,330.83,331.46,330.8,331.46,1360.0
2018-12-14 11:30:00,331.48,332.4,331.47,332.13,1940.0,331.48,332.4,331.47,332.13,1940.0
2018-12-14 11:35:00,332.77,332.96,332.03,332.14,1200.0,332.77,332.96,332.03,332.14,1200.0
2018-12-14 11:40:00,331.42,331.42,331.42,331.42,400.0,331.42,331.42,331.42,331.42,400.0
2018-12-14 11:45:00,330.88,330.96,329.7,329.7,6857.0,330.88,330.96,329.7,329.7,6857.0
2018-12-14 11:50:00,330.25,330.25,329.21,329.22,400.0,330.25,330.25,329.21,329.22,400.0
2018-12-14 11:55:00,329.5,329.73,328.26,328.73,9140.0,329.5,329.73,328.26,328.73,9140.0
2018-12-14 12:00:00,328.75,329.59,328.74,329.06,900.0,328.75,329.59,328.74,329.06,900.0
2018-12-14 12:05:00,329.3,330.05,329.3,330.05,400.0,329.3,330.05,329.3,330.05,400.0
2018-12-14 12:10:00,329.88,330.57,329.44,329.56,2262.0,329.88,330.57,329.44,329.56,2262.0
2018-12-14 12:15:00,329.56,331.52,329.56,331.52,1400.0,329.56,331.52,329.56,331.52,1400.0
2018-12-14 12:20:00,332.07,332.07,331.52,331.52,300.0,332.07,332.07,331.52,331.52,300.0
2018-12-14 12:25:00,331.67,331.68,330.84,330.84,1500.0,331.67,331.68,330.84,330.84,1500.0
2018-12-14 12:30:00,331.55,332.21,331.54,331.84,900.0,331.55,332.21,331.54,331.84,900.0
2018-12-14 12:35:00,332.16,332.16,331.53,331.54,400.0,332.16,332.16,331.53,331.54,400.0
2018-12-14 12:40:00,331.39,331.4,330.98,331.39,1616.0,331.39,331.4,330.98,331.39,1616.0
2018-12-14 12:45:00,331.4,332.46,331.39,332.24,7178.0,331.4,332.46,331.39,332.24,7178.0
2018-12-14 12:50:00,332.09,332.31,332.06,332.31,1200.0,332.09,332.31,332.06,332.31,1200.0
2018-12-14 12:55:00,332.69,333.06,332.56,332.56,3800.0,332.69,333.06,332.56,332.56,3800.0
2018-12-14 13:00:00,332.43,332.94,332.35,332.66,2130.0,332.43,332.94,332.35,332.66,2130.0
2018-12-14 13:05:00,332.69,332.69,332.56,332.67,687.0,332.69,332.69,332.56,332.67,687.0
2018-12-14 13:10:00,332.87,334.36,332.87,334.36,4900.0,332.87,334.36,332.87,334.36,4900.0
2018-12-14 13:15:00,333.99,334.56,333.85,334.51,5400.0,333.99,334.56,333.85,334.51,5400.0
2018-12-14 13:20:00,334.18,334.18,333.59,333.63,3579.0,334.18,334.18,333.59,333.63,3579.0
2018-12-14 13:25:00,333.83,334.8,333.83,334.44,6109.0,333.83,334.8,333.83,334.44,6109.0
2018-12-14 13:30:00,334.08,334.41,331.86,332.45,7480.0,334.08,334.41,331.86,332.45,7480.0
2018-12-14 13:35:00,331.6,333.38,331.6,332.53,3200.0,331.6,333.38,331.6,332.53,3200.0
2018-12-14 13:40:00,332.47,332.47,332.36,332.39,400.0,332.47,332.47,332.36,332.39,400.0
2018-12-14 13:45:00,331.72,332.41,331.72,332.41,300.0,331.72,332.41,331.72,332.41,300.0
2018-12-14 13:50:00,332.12,332.12,332.1,332.1,400.0,332.12,332.12,332.1,332.1,400.0
2018-12-14 13:55:00,332.03,332.48,331.52,331.62,3388.0,332.03,332.48,331.52,331.62,3388.0
2018-12-14 14:00:00,332.06,332.06,330.35,330.59,2114.0,332.06,332.06,330.35,330.59,2114.0
2018-12-14 14:05:00,330.92,331.03,330.85,330.9,1700.0,330.92,331.03,330.85,330.9,1700.0
2018-12-14 14:10:00,331.23,331.23,329.43,329.82,3000.0,331.23,331.23,329.43,329.82,3000.0
2018-12-14 14:15:00,329.96,330.83,329.95,330.45,1600.0,329.96,330.83,329.95,330.45,1600.0
2018-12-14 14:20:00,330.53,330.94,330.5,330.84,700.0,330.53,330.94,330.5,330.84,700.0
2018-12-14 14:25:00,329.82,329.82,329.82,329.82,100.0,329.82,329.82,329.82,329.82,100.0
2018-12-14 14:30:00,330.41,330.41,329.07,329.75,3806.0,330.41,330.41,329.07,329.75,3806.0
2018-12-14 14:35:00,329.38,329.46,327.83,328.43,11702.0,329.38,329.46,327.83,328.43,11702.0
2018-12-14 14:40:00,328.5,329.09,327.35,327.59,3665.0,328.5,329.09,327.35,327.59,3665.0
2018-12-14 14:45:00,328.04,328.22,326.91,326.91,6129.0,328.04,328.22,326.91,326.91,6129.0
2018-12-14 14:50:00,327.14,327.16,326.37,327.01,4940.0,327.14,327.16,326.37,327.01,4940.0
2018-12-14 14:55:00,326.84,327.21,326.51,326.99,9200.0,326.84,327.21,326.51,326.99,9200.0
2018-12-14 15:00:00,326.86,327.59,326.85,327.04,9908.0,326.86,327.59,326.85,327.04,9908.0
2018-12-14 15:05:00,327.07,327.31,325.87,326.16,3850.0,327.07,327.31,325.87,326.16,3850.0
2018-12-14 15:10:00,325.89,327.75,325.89,326.76,4225.0,325.89,327.75,325.89,326.76,4225.0
2018-12-14 15:15:00,326.1,326.55,325.87,326.11,4110.0,326.1,326.55,325.87,326.11,4110.0
2018-12-14 15:20:00,326.27,326.31,325.5,325.54,5090.0,326.27,326.31,325.5,325.54,5090.0
2018-12-14 15:25:00,325.5,325.77,324.87,325.26,12054.0,325.5,325.77,324.87,325.26,12054.0
2018-12-14 15:30:00,325.15,326.21,324.9,325.13,4500.0,325.15,326.21,324.9,325.13,4500.0
2018-12-14 15:35:00,324.87,325.35,324.86,325.35,1600.0,324.87,325.35,324.86,325.35,1600.0
2018-12-14 15:40:00,324.95,324.98,324.55,324.55,4505.0,324.95,324.98,324.55,324.55,4505.0
2018-12-14 15:45:00,324.54,325.67,324.4,325.67,12107.0,324.54,325.67,324.4,325.67,12107.0
2018-12-14 15:50:00,325.6,326.71,325.44,326.19,8829.0,325.6,326.71,325.44,326.19,8829.0
2018-12-14 15:55:00,326.36,327.44,326.24,326.51,23827.0,326.36,327.44,326.24,326.51,23827.0
2018-12-17 09:30:00,324.79,324.87,320.5,321.83,10164.0,324.79,324.87,320.5,321.83,10164.0
2018-12-17 09:35:00,323.18,323.42,320.86,322.16,2000.0,323.18,323.42,320.86,322.16,2000.0
2018-12-17 09:40:00,321.01,321.38,319.28,319.37,11608.0,321.01,321.38,319.28,319.37,11608.0
2018-12-17 09:45:00,321.17,321.6,319.42,319.42,2100.0,321.17,321.6,319.42,319.42,2100.0
2018-12-17 09:50:00,319.0,319.0,314.3,314.31,18604.0,319.0,319.0,314.3,314.31,18604.0
2018-12-17 09:55:00,316.0,316.45,315.04,315.96,4300.0,316.0,316.45,315.04,315.96,4300.0
2018-12-17 10:00:00,315.13,316.91,315.13,315.41,3800.0,315.13,316.91,315.13,315.41,3800.0
2018-12-17 10:05:00,315.39,315.53,314.84,315.01,3540.0,315.39,315.53,314.84,315.01,3540.0
2018-12-17 10:10:00,315.47,316.23,315.06,315.68,8692.0,315.47,316.23,315.06,315.68,8692.0
2018-12-17 10:15:00,316.0,316.75,314.96,315.56,4800.0,316.0,316.75,314.96,315.56,4800.0
2018-12-17 10:20:00,315.33,317.91,315.33,317.67,11250.0,315.33,317.91,315.33,317.67,11250.0
2018-12-17 10:25:00,317.53,319.78,317.28,318.75,20504.0,317.53,319.78,317.28,318.75,20504.0
2018-12-17 10:30:00,318.63,319.35,317.04,318.28,9847.0,318.63,319.35,317.04,318.28,9847.0
2018-12-17 10:35:00,318.38,319.71,318.03,319.0,6848.0,318.38,319.71,318.03,319.0,6848.0
2018-12-17 10:40:00,319.0,319.64,318.67,319.0,5500.0,319.0,319.64,318.67,319.0,5500.0
2018-12-17 10:45:00,319.01,320.5,319.01,320.17,13100.0,319.01,320.5,319.01,320.17,13100.0
2018-12-17 10:50:00,320.23,321.12,320.2,320.2,1600.0,320.23,321.12,320.2,320.2,1600.0
2018-12-17 10:55:00,320.09,320.81,319.7,320.16,6560.0,320.09,320.81,319.7,320.16,6560.0
2018-12-17 11:00:00,320.51,322.31,320.51,322.0,3600.0,320.51,322.31,320.51,322.0,3600.0
2018-12-17 11:05:00,322.23,323.71,322.23,323.66,2500.0,322.23,323.71,322.23,323.66,2500.0
2018-12-17 11:10:00,323.29,323.48,322.73,322.95,2800.0,323.29,323.48,322.73,322.95,2800.0
2018-12-17 11:15:00,323.05,323.65,322.84,322.84,1400.0,323.05,323.65,322.84,322.84,1400.0
2018-12-17 11:20:00,322.99,323.0,321.3,321.31,2532.0,322.99,323.0,321.3,321.31,2532.0
2018-12-17 11:25:00,321.31,322.16,321.31,321.74,800.0,321.31,322.16,321.31,321.74,800.0
2018-12-17 11:30:00,321.53,321.53,319.98,320.05,1500.0,321.53,321.53,319.98,320.05,1500.0
2018-12-17 11:35:00,320.02,320.02,319.37,319.37,3200.0,320.02,320.02,319.37,319.37,3200.0
2018-12-17 11:40:00,318.72,318.91,317.99,318.91,1000.0,318.72,318.91,317.99,318.91,1000.0
2018-12-17 11:45:00,318.82,320.0,318.54,320.0,2991.0,318.82,320.0,318.54,320.0,2991.0
2018-12-17 11:50:00,320.0,321.2,320.0,320.68,5102.0,320.0,321.2,320.0,320.68,5102.0
2018-12-17 11:55:00,320.69,321.05,320.69,321.05,1600.0,320.69,321.05,320.69,321.05,1600.0
2018-12-17 12:00:00,321.02,321.04,320.88,321.01,2470.0,321.02,321.04,320.88,321.01,2470.0
2018-12-17 12:05:00,321.06,321.75,321.06,321.29,2105.0,321.06,321.75,321.06,321.29,2105.0
2018-12-17 12:10:00,321.8,321.82,321.11,321.13,1952.0,321.8,321.82,321.11,321.13,1952.0
2018-12-17 12:15:00,320.69,321.31,320.5,321.3,1450.0,320.69,321.31,320.5,321.3,1450.0
2018-12-17 12:20:00,321.17,322.23,320.57,320.73,2971.0,321.17,322.23,320.57,320.73,2971.0
2018-12-17 12:25:00,320.02,320.51,319.49,319.74,1490.0,320.02,320.51,319.49,319.74,1490.0
2018-12-17 12:30:00,319.72,319.73,318.27,318.41,2575.0,319.72,319.73,318.27,318.41,2575.0
2018-12-17 12:35:00,318.45,318.45,317.36,318.03,1200.0,318.45,318.45,317.36,318.03,1200.0
2018-12-17 12:40:00,318.37,318.79,318.14,318.3,2025.0,318.37,318.79,318.14,318.3,2025.0
2018-12-17 12:45:00,318.91,319.48,318.91,319.43,500.0,318.91,319.48,318.91,319.43,500.0
2018-12-17 12:50:00,318.89,318.89,318.12,318.13,950.0,318.89,318.89,318.12,318.13,950.0
2018-12-17 12:55:00,318.1,318.11,317.4,317.75,850.0,318.1,318.11,317.4,317.75,850.0
2018-12-17 13:00:00,317.28,317.3,316.79,316.81,3089.0,317.28,317.3,316.79,316.81,3089.0
2018-12-17 13:05:00,317.23,318.74,317.03,318.74,1916.0,317.23,318.74,317.03,318.74,1916.0
2018-12-17 13:10:00,318.74,318.74,317.81,318.58,3960.0,318.74,318.74,317.81,318.58,3960.0
2018-12-17 13:15:00,318.56,319.08,318.51,319.08,408.0,318.56,319.08,318.51,319.08,408.0
2018-12-17 13:20:00,318.9,318.9,318.89,318.9,100.0,318.9,318.9,318.89,318.9,100.0
2018-12-17 13:25:00,319.38,319.39,319.09,319.09,800.0,319.38,319.39,319.09,319.09,800.0
2018-12-17 13:30:00,318.94,318.95,318.8,318.8,300.0,318.94,318.95,318.8,318.8,300.0
2018-12-17 13:35:00,317.97,318.1,316.9,316.91,1925.0,317.97,318.1,316.9,316.91,1925.0
2018-12-17 13:40:00,316.91,318.15,316.9,317.6,2483.0,316.91,318.15,316.9,317.6,2483.0
2018-12-17 13:45:00,317.0,317.26,316.14,316.22,4687.0,317.0,317.26,316.14,316.22,4687.0
2018-12-17 13:50:00,316.58,318.34,316.57,318.34,950.0,316.58,318.34,316.57,318.34,950.0
2018-12-17 13:55:00,317.8,318.34,317.68,317.68,1715.0,317.8,318.34,317.68,317.68,1715.0
2018-12-17 14:00:00,317.64,317.65,316.44,316.47,1841.0,317.64,317.65,316.44,316.47,1841.0
2018-12-17 14:05:00,316.99,317.74,316.99,317.74,1282.0,316.99,317.74,316.99,317.74,1282.0
2018-12-17 14:10:00,317.42,317.46,316.33,316.96,3498.0,317.42,317.46,316.33,316.96,3498.0
2018-12-17 14:15:00,316.59,316.59,315.47,315.47,1700.0,316.59,316.59,315.47,315.47,1700.0
2018-12-17 14:20:00,315.88,317.41,315.87,316.49,2689.0,315.88,317.41,315.87,316.49,2689.0
2018-12-17 14:25:00,316.47,316.47,315.48,315.48,3695.0,316.47,316.47,315.48,315.48,3695.0
2018-12-17 14:30:00,315.5,316.59,315.02,316.58,4927.0,315.5,316.59,315.02,316.58,4927.0
2018-12-17 14:35:00,316.02,316.41,316.01,316.18,1210.0,316.02,316.41,316.01,316.18,1210.0
2018-12-17 14:40:00,316.55,317.42,316.54,317.0,2148.0,316.55,317.42,316.54,317.0,2148.0
2018-12-17 14:45:00,317.0,317.07,316.34,316.34,800.0,317.0,317.07,316.34,316.34,800.0
2018-12-17 14:50:00,316.19,316.19,315.91,315.91,300.0,316.19,316.19,315.91,315.91,300.0
2018-12-17 14:55:00,315.46,315.46,314.51,315.12,2500.0,315.46,315.46,314.51,315.12,2500.0
2018-12-17 15:00:00,314.8,314.8,313.66,313.94,5152.0,314.8,314.8,313.66,313.94,5152.0
2018-12-17 15:05:00,314.26,314.58,313.57,313.81,7380.0,314.26,314.58,313.57,313.81,7380.0
2018-12-17 15:10:00,313.84,314.63,313.83,314.0,2488.0,313.84,314.63,313.83,314.0,2488.0
2018-12-17 15:15:00,314.42,314.45,313.83,314.0,1870.0,314.42,314.45,313.83,314.0,1870.0
2018-12-17 15:20:00,313.85,314.44,313.62,314.0,8694.0,313.85,314.44,313.62,314.0,8694.0
2018-12-17 15:25:00,314.0,314.12,312.75,312.75,7942.0,314.0,314.12,312.75,312.75,7942.0
2018-12-17 15:30:00,312.73,312.73,311.5,311.64,6611.0,312.73,312.73,311.5,311.64,6611.0
2018-12-17 15:35:00,311.88,311.94,310.43,311.74,9737.0,311.88,311.94,310.43,311.74,9737.0
2018-12-17 15:40:00,311.5,311.87,311.02,311.45,6024.0,311.5,311.87,311.02,311.45,6024.0
2018-12-17 15:45:00,311.6,312.96,310.32,310.8,19683.0,311.6,312.96,310.32,310.8,19683.0
2018-12-17 15:50:00,310.79,311.15,310.41,310.75,12663.0,310.79,311.15,310.41,310.75,12663.0
2018-12-17 15:55:00,310.13,310.75,309.74,310.5,45151.0,310.13,310.75,309.74,310.5,45151.0
2018-12-18 09:30:00,312.9,316.2,312.9,315.32,9520.0,312.9,316.2,312.9,315.32,9520.0
2018-12-18 09:35:00,314.98,317.34,314.98,316.72,7048.0,314.98,317.34,314.98,316.72,7048.0
2018-12-18 09:40:00,317.42,320.16,317.0,318.65,8915.0,317.42,320.16,317.0,318.65,8915.0
2018-12-18 09:45:00,318.65,319.73,318.5,319.73,5000.0,318.65,319.73,318.5,319.73,5000.0
2018-12-18 09:50:00,318.11,319.14,317.85,318.98,5205.0,318.11,319.14,317.85,318.98,5205.0
2018-12-18 09:55:00,317.83,319.45,317.82,319.0,5022.0,317.83,319.45,317.82,319.0,5022.0
2018-12-18 10:00:00,318.53,319.0,315.28,315.28,3303.0,318.53,319.0,315.28,315.28,3303.0
2018-12-18 10:05:00,314.4,315.3,314.33,314.66,2900.0,314.4,315.3,314.33,314.66,2900.0
2018-12-18 10:10:00,314.18,315.92,313.64,315.92,2658.0,314.18,315.92,313.64,315.92,2658.0
2018-12-18 10:15:00,315.9,316.46,314.76,315.25,3300.0,315.9,316.46,314.76,315.25,3300.0
2018-12-18 10:20:00,314.85,314.85,313.0,313.92,1400.0,314.85,314.85,313.0,313.92,1400.0
2018-12-18 10:25:00,312.66,314.18,312.58,313.8,3050.0,312.66,314.18,312.58,313.8,3050.0
2018-12-18 10:30:00,314.18,314.6,313.34,313.43,1673.0,314.18,314.6,313.34,313.43,1673.0
2018-12-18 10:35:00,313.99,315.17,313.99,314.75,1900.0,313.99,315.17,313.99,314.75,1900.0
2018-12-18 10:40:00,314.29,314.84,312.54,312.95,2211.0,314.29,314.84,312.54,312.95,2211.0
2018-12-18 10:45:00,312.79,313.43,312.54,313.09,3619.0,312.79,313.43,312.54,313.09,3619.0
2018-12-18 10:50:00,313.16,314.04,313.08,313.41,2035.0,313.16,314.04,313.08,313.41,2035.0
2018-12-18 10:55:00,313.45,313.78,312.23,312.55,3231.0,313.45,313.78,312.23,312.55,3231.0
2018-12-18 11:00:00,312.2,312.88,311.0,311.0,1800.0,312.2,312.88,311.0,311.0,1800.0
2018-12-18 11:05:00,311.01,311.22,310.74,311.21,1603.0,311.01,311.22,310.74,311.21,1603.0
2018-12-18 11:10:00,310.6,311.7,310.6,311.63,2000.0,310.6,311.7,310.6,311.63,2000.0
2018-12-18 11:15:00,311.7,311.7,311.28,311.45,1600.0,311.7,311.7,311.28,311.45,1600.0
2018-12-18 11:20:00,310.97,310.98,309.93,310.07,2205.0,310.97,310.98,309.93,310.07,2205.0
2018-12-18 11:25:00,309.69,310.44,309.11,310.03,2100.0,309.69,310.44,309.11,310.03,2100.0
2018-12-18 11:30:00,310.06,311.15,309.45,309.54,2252.0,310.06,311.15,309.45,309.54,2252.0
2018-12-18 11:35:00,309.54,311.09,309.54,310.31,4137.0,309.54,311.09,309.54,310.31,4137.0
2018-12-18 11:40:00,309.64,310.85,309.64,310.68,5684.0,309.64,310.85,309.64,310.68,5684.0
2018-12-18 11:45:00,309.78,309.98,308.72,308.75,3949.0,309.78,309.98,308.72,308.75,3949.0
2018-12-18 11:50:00,309.0,309.0,307.5,308.43,7689.0,309.0,309.0,307.5,308.43,7689.0
2018-12-18 11:55:00,307.93,308.41,307.42,307.49,2100.0,307.93,308.41,307.42,307.49,2100.0
2018-12-18 12:00:00,307.99,309.06,307.69,309.05,2800.0,307.99,309.06,307.69,309.05,2800.0
2018-12-18 12:05:00,308.82,311.19,308.82,311.19,4500.0,308.82,311.19,308.82,311.19,4500.0
2018-12-18 12:10:00,311.65,312.14,311.65,311.96,1900.0,311.65,312.14,311.65,311.96,1900.0
2018-12-18 12:15:00,311.61,312.0,311.48,312.0,1400.0,311.61,312.0,311.48,312.0,1400.0
2018-12-18 12:20:00,311.69,311.71,311.17,311.48,1700.0,311.69,311.71,311.17,311.48,1700.0
2018-12-18 12:25:00,311.45,311.91,311.27,311.91,3503.0,311.45,311.91,311.27,311.91,3503.0
2018-12-18 12:30:00,312.12,313.03,311.61,312.52,2646.0,312.12,313.03,311.61,312.52,2646.0
2018-12-18 12:35:00,312.73,312.73,311.61,311.9,3395.0,312.73,312.73,311.61,311.9,3395.0
2018-12-18 12:40:00,312.04,313.87,311.26,312.85,6400.0,312.04,313.87,311.26,312.85,6400.0
2018-12-18 12:45:00,313.15,313.75,312.93,313.74,2479.0,313.15,313.75,312.93,313.74,2479.0
2018-12-18 12:50:00,313.63,313.7,313.0,313.7,2286.0,313.63,313.7,313.0,313.7,2286.0
2018-12-18 12:55:00,314.08,315.77,314.08,315.58,5634.0,314.08,315.77,314.08,315.58,5634.0
2018-12-18 13:00:00,315.23,315.23,313.96,315.02,6402.0,315.23,315.23,313.96,315.02,6402.0
2018-12-18 13:05:00,315.03,315.34,314.6,314.6,2325.0,315.03,315.34,314.6,314.6,2325.0
2018-12-18 13:10:00,314.85,315.11,314.55,314.73,1700.0,314.85,315.11,314.55,314.73,1700.0
2018-12-18 13:15:00,314.25,314.25,314.25,314.25,100.0,314.25,314.25,314.25,314.25,100.0
2018-12-18 13:20:00,313.28,313.95,313.28,313.95,900.0,313.28,313.95,313.28,313.95,900.0
2018-12-18 13:25:00,313.42,313.42,312.83,312.83,400.0,313.42,313.42,312.83,312.83,400.0
2018-12-18 13:30:00,312.35,312.35,311.68,311.98,1193.0,312.35,312.35,311.68,311.98,1193.0
2018-12-18 13:35:00,312.26,312.26,311.64,312.23,3260.0,312.26,312.26,311.64,312.23,3260.0
2018-12-18 13:40:00,312.05,313.36,312.04,313.36,1950.0,312.05,313.36,312.04,313.36,1950.0
2018-12-18 13:45:00,313.13,314.73,312.97,314.73,5854.0,313.13,314.73,312.97,314.73,5854.0
2018-12-18 13:50:00,313.8,314.09,312.14,312.97,6437.0,313.8,314.09,312.14,312.97,6437.0
2018-12-18 13:55:00,312.26,312.26,311.83,312.12,900.0,312.26,312.26,311.83,312.12,900.0
2018-12-18 14:00:00,312.5,315.42,312.5,315.16,10929.0,312.5,315.42,312.5,315.16,10929.0
2018-12-18 14:05:00,315.09,316.77,314.84,316.18,2600.0,315.09,316.77,314.84,316.18,2600.0
2018-12-18 14:10:00,316.54,317.33,315.64,315.75,9950.0,316.54,317.33,315.64,315.75,9950.0
2018-12-18 14:15:00,315.91,315.91,314.39,315.5,7985.0,315.91,315.91,314.39,315.5,7985.0
2018-12-18 14:20:00,315.79,315.96,315.06,315.06,604.0,315.79,315.96,315.06,315.06,604.0
2018-12-18 14:25:00,315.06,315.41,314.7,315.18,1546.0,315.06,315.41,314.7,315.18,1546.0
2018-12-18 14:30:00,315.32,315.51,314.0,314.0,2300.0,315.32,315.51,314.0,314.0,2300.0
2018-12-18 14:35:00,313.83,313.96,313.4,313.88,1132.0,313.83,313.96,313.4,313.88,1132.0
2018-12-18 14:40:00,313.5,313.5,311.94,311.94,1732.0,313.5,313.5,311.94,311.94,1732.0
2018-12-18 14:45:00,311.92,312.13,311.8,312.13,1100.0,311.92,312.13,311.8,312.13,1100.0
2018-12-18 14:50:00,312.13,312.15,311.82,312.04,1800.0,312.13,312.15,311.82,312.04,1800.0
2018-12-18 14:55:00,311.9,312.13,310.77,310.78,3700.0,311.9,312.13,310.77,310.78,3700.0
2018-12-18 15:00:00,310.74,311.05,309.81,310.27,13650.0,310.74,311.05,309.81,310.27,13650.0
2018-12-18 15:05:00,310.41,310.6,308.87,309.45,9925.0,310.41,310.6,308.87,309.45,9925.0
2018-12-18 15:10:00,309.87,310.54,309.87,310.54,6884.0,309.87,310.54,309.87,310.54,6884.0
2018-12-18 15:15:00,310.06,312.0,310.06,311.59,13801.0,310.06,312.0,310.06,311.59,13801.0
2018-12-18 15:20:00,311.5,312.17,311.07,311.07,3000.0,311.5,312.17,311.07,311.07,3000.0
2018-12-18 15:25:00,310.98,311.3,310.31,310.31,4130.0,310.98,311.3,310.31,310.31,4130.0
2018-12-18 15:30:00,310.81,312.14,310.46,311.9,4700.0,310.81,312.14,310.46,311.9,4700.0
2018-12-18 15:35:00,312.0,312.2,310.96,311.12,2750.0,312.0,312.2,310.96,311.12,2750.0
2018-12-18 15:40:00,311.14,312.3,311.14,311.93,6479.0,311.14,312.3,311.14,311.93,6479.0
2018-12-18 15:45:00,311.92,313.74,311.92,313.74,8673.0,311.92,313.74,311.92,313.74,8673.0
2018-12-18 15:50:00,313.51,313.91,312.1,312.17,10300.0,313.51,313.91,312.1,312.17,10300.0
2018-12-18 15:55:00,311.99,312.12,310.82,310.82,22847.0,311.99,312.12,310.82,310.82,22847.0
2018-12-19 09:30:00,312.78,319.02,311.27,319.02,5099.0,312.78,319.02,311.27,319.02,5099.0
2018-12-19 09:35:00,316.19,318.16,316.05,317.26,1500.0,316.19,318.16,316.05,317.26,1500.0
2018-12-19 09:40:00,318.06,318.99,317.01,318.36,4513.0,318.06,318.99,317.01,318.36,4513.0
2018-12-19 09:45:00,318.36,320.97,318.12,320.48,3010.0,318.36,320.97,318.12,320.48,3010.0
2018-12-19 09:50:00,320.04,320.56,318.82,319.44,9930.0,320.04,320.56,318.82,319.44,9930.0
2018-12-19 09:55:00,318.83,320.34,318.83,319.59,13116.0,318.83,320.34,318.83,319.59,13116.0
2018-12-19 10:00:00,319.77,323.15,319.77,322.77,8456.0,319.77,323.15,319.77,322.77,8456.0
2018-12-19 10:05:00,322.34,323.61,321.68,323.61,5309.0,322.34,323.61,321.68,323.61,5309.0
2018-12-19 10:10:00,323.43,324.35,323.28,324.35,4671.0,323.43,324.35,323.28,324.35,4671.0
2018-12-19 10:15:00,323.96,325.72,322.78,323.25,8949.0,323.96,325.72,322.78,323.25,8949.0
2018-12-19 10:20:00,323.44,324.7,323.43,323.44,7000.0,323.44,324.7,323.43,323.44,7000.0
2018-12-19 10:25:00,323.56,325.62,323.55,325.4,8870.0,323.56,325.62,323.55,325.4,8870.0
2018-12-19 10:30:00,325.87,325.99,324.64,324.64,4657.0,325.87,325.99,324.64,324.64,4657.0
2018-12-19 10:35:00,325.46,326.38,324.64,326.38,6918.0,325.46,326.38,324.64,326.38,6918.0
2018-12-19 10:40:00,326.15,327.6,325.55,326.9,10560.0,326.15,327.6,325.55,326.9,10560.0
2018-12-19 10:45:00,327.18,328.24,326.69,326.69,6404.0,327.18,328.24,326.69,326.69,6404.0
2018-12-19 10:50:00,326.81,328.83,326.81,327.1,20508.0,326.81,328.83,326.81,327.1,20508.0
2018-12-19 10:55:00,327.47,327.47,325.2,326.44,7021.0,327.47,327.47,325.2,326.44,7021.0
2018-12-19 11:00:00,326.72,326.72,324.01,325.3,4520.0,326.72,326.72,324.01,325.3,4520.0
2018-12-19 11:05:00,324.92,325.37,323.9,324.32,4041.0,324.92,325.37,323.9,324.32,4041.0
2018-12-19 11:10:00,324.29,324.93,323.67,323.74,4507.0,324.29,324.93,323.67,323.74,4507.0
2018-12-19 11:15:00,324.17,324.44,323.48,324.33,3615.0,324.17,324.44,323.48,324.33,3615.0
2018-12-19 11:20:00,324.94,325.67,324.94,325.66,1000.0,324.94,325.67,324.94,325.66,1000.0
2018-12-19 11:25:00,325.67,325.9,324.64,325.9,2400.0,325.67,325.9,324.64,325.9,2400.0
2018-12-19 11:30:00,325.51,325.95,324.75,325.4,6421.0,325.51,325.95,324.75,325.4,6421.0
2018-12-19 11:35:00,325.4,325.4,324.38,325.0,4376.0,325.4,325.4,324.38,325.0,4376.0
2018-12-19 11:40:00,325.0,325.5,324.43,325.1,2500.0,325.0,325.5,324.43,325.1,2500.0
2018-12-19 11:45:00,325.48,326.58,325.28,326.57,900.0,325.48,326.58,325.28,326.57,900.0
2018-12-19 11:50:00,326.53,328.52,326.52,327.97,12100.0,326.53,328.52,326.52,327.97,12100.0
2018-12-19 11:55:00,328.04,329.21,326.93,328.37,12007.0,328.04,329.21,326.93,328.37,12007.0
2018-12-19 12:00:00,328.39,330.39,328.39,330.01,10505.0,328.39,330.39,328.39,330.01,10505.0
2018-12-19 12:05:00,330.02,330.06,328.93,329.28,4400.0,330.02,330.06,328.93,329.28,4400.0
2018-12-19 12:10:00,329.18,329.56,328.15,329.56,17900.0,329.18,329.56,328.15,329.56,17900.0
2018-12-19 12:15:00,329.09,330.57,328.56,330.57,6000.0,329.09,330.57,328.56,330.57,6000.0
2018-12-19 12:20:00,329.65,330.29,328.81,329.52,13995.0,329.65,330.29,328.81,329.52,13995.0
2018-12-19 12:25:00,329.51,329.51,328.04,328.04,2200.0,329.51,329.51,328.04,328.04,2200.0
2018-12-19 12:30:00,327.69,328.05,326.85,328.03,26535.0,327.69,328.05,326.85,328.03,26535.0
2018-12-19 12:35:00,328.42,328.91,327.82,328.91,7408.0,328.42,328.91,327.82,328.91,7408.0
2018-12-19 12:40:00,328.92,328.92,328.29,328.32,2200.0,328.92,328.92,328.29,328.32,2200.0
2018-12-19 12:45:00,328.32,328.32,327.51,327.51,1653.0,328.32,328.32,327.51,327.51,1653.0
2018-12-19 12:50:00,327.48,328.03,326.44,327.0,6397.0,327.48,328.03,326.44,327.0,6397.0
2018-12-19 12:55:00,327.1,327.33,327.0,327.33,2050.0,327.1,327.33,327.0,327.33,2050.0
2018-12-19 13:00:00,326.94,327.49,326.6,327.0,3635.0,326.94,327.49,326.6,327.0,3635.0
2018-12-19 13:05:00,326.68,328.67,326.46,327.67,17290.0,326.68,328.67,326.46,327.67,17290.0
2018-12-19 13:10:00,327.67,327.88,326.46,326.46,5800.0,327.67,327.88,326.46,326.46,5800.0
2018-12-19 13:15:00,326.46,327.08,326.38,327.07,1970.0,326.46,327.08,326.38,327.07,1970.0
2018-12-19 13:20:00,326.54,327.56,324.93,325.08,8015.0,326.54,327.56,324.93,325.08,8015.0
2018-12-19 13:25:00,324.92,326.33,324.91,326.18,5715.0,324.92,326.33,324.91,326.18,5715.0
2018-12-19 13:30:00,326.16,327.02,326.16,326.97,915.0,326.16,327.02,326.16,326.97,915.0
2018-12-19 13:35:00,326.98,327.25,326.22,326.77,2368.0,326.98,327.25,326.22,326.77,2368.0
2018-12-19 13:40:00,326.19,328.2,326.19,327.85,2835.0,326.19,328.2,326.19,327.85,2835.0
2018-12-19 13:45:00,327.69,327.95,327.56,327.79,700.0,327.69,327.95,327.56,327.79,700.0
2018-12-19 13:50:00,327.39,328.45,327.38,328.2,4746.0,327.39,328.45,327.38,328.2,4746.0
2018-12-19 13:55:00,328.51,330.85,328.06,330.18,10582.0,328.51,330.85,328.06,330.18,10582.0
2018-12-19 14:00:00,329.87,329.92,323.12,324.95,18224.0,329.87,329.92,323.12,324.95,18224.0
2018-12-19 14:05:00,324.57,325.55,322.74,323.54,8867.0,324.57,325.55,322.74,323.54,8867.0
2018-12-19 14:10:00,323.54,324.32,320.28,320.46,6685.0,323.54,324.32,320.28,320.46,6685.0
2018-12-19 14:15:00,320.69,323.73,319.88,323.73,21365.0,320.69,323.73,319.88,323.73,21365.0
2018-12-19 14:20:00,323.4,324.87,322.89,324.7,4220.0,323.4,324.87,322.89,324.7,4220.0
2018-12-19 14:25:00,325.49,326.67,325.37,325.63,2100.0,325.49,326.67,325.37,325.63,2100.0
2018-12-19 14:30:00,326.25,327.39,325.95,326.51,5473.0,326.25,327.39,325.95,326.51,5473.0
2018-12-19 14:35:00,326.18,327.42,325.33,326.13,2000.0,326.18,327.42,325.33,326.13,2000.0
2018-12-19 14:40:00,326.13,326.13,320.12,320.12,7544.0,326.13,326.13,320.12,320.12,7544.0
2018-12-19 14:45:00,320.16,321.58,319.38,320.2,3921.0,320.16,321.58,319.38,320.2,3921.0
2018-12-19 14:50:00,320.62,320.62,317.91,317.91,1575.0,320.62,320.62,317.91,317.91,1575.0
2018-12-19 14:55:00,317.41,317.46,314.41,316.98,6912.0,317.41,317.46,314.41,316.98,6912.0
2018-12-19 15:00:00,316.04,316.45,312.76,313.19,4550.0,316.04,316.45,312.76,313.19,4550.0
2018-12-19 15:05:00,312.39,313.89,310.46,313.82,11859.0,312.39,313.89,310.46,313.82,11859.0
2018-12-19 15:10:00,313.43,314.47,312.91,314.18,13016.0,313.43,314.47,312.91,314.18,13016.0
2018-12-19 15:15:00,314.47,315.09,310.88,312.25,6129.0,314.47,315.09,310.88,312.25,6129.0
2018-12-19 15:20:00,312.26,313.23,311.2,312.54,3227.0,312.26,313.23,311.2,312.54,3227.0
2018-12-19 15:25:00,312.98,313.34,310.0,310.43,12804.0,312.98,313.34,310.0,310.43,12804.0
2018-12-19 15:30:00,310.5,311.87,309.3,311.87,11590.0,310.5,311.87,309.3,311.87,11590.0
2018-12-19 15:35:00,310.89,312.28,310.78,310.98,8376.0,310.89,312.28,310.78,310.98,8376.0
2018-12-19 15:40:00,310.51,311.7,310.07,311.7,9229.0,310.51,311.7,310.07,311.7,9229.0
2018-12-19 15:45:00,311.27,313.52,311.27,313.52,7116.0,311.27,313.52,311.27,313.52,7116.0
2018-12-19 15:50:00,313.6,314.32,312.19,314.3,10169.0,313.6,314.32,312.19,314.3,10169.0
2018-12-19 15:55:00,313.59,314.04,312.39,312.39,15967.0,313.59,314.04,312.39,312.39,15967.0
2018-12-20 09:30:00,311.52,316.13,309.35,315.77,4378.0,311.52,316.13,309.35,315.77,4378.0
2018-12-20 09:35:00,315.5,316.88,311.15,311.79,8368.0,315.5,316.88,311.15,311.79,8368.0
2018-12-20 09:40:00,313.51,314.24,310.78,312.11,2455.0,313.51,314.24,310.78,312.11,2455.0
2018-12-20 09:45:00,312.68,314.52,312.65,312.66,3675.0,312.68,314.52,312.65,312.66,3675.0
2018-12-20 09:50:00,312.43,314.08,311.33,313.84,7290.0,312.43,314.08,311.33,313.84,7290.0
2018-12-20 09:55:00,313.86,314.99,313.28,314.99,1379.0,313.86,314.99,313.28,314.99,1379.0
2018-12-20 10:00:00,315.0,317.79,314.5,314.5,5755.0,315.0,317.79,314.5,314.5,5755.0
2018-12-20 10:05:00,314.35,317.84,314.35,317.26,2900.0,314.35,317.84,314.35,317.26,2900.0
2018-12-20 10:10:00,316.75,318.74,316.63,318.6,4469.0,316.75,318.74,316.63,318.6,4469.0
2018-12-20 10:15:00,318.4,318.77,317.83,317.83,3050.0,318.4,318.77,317.83,317.83,3050.0
2018-12-20 10:20:00,317.05,317.45,315.99,316.63,7794.0,317.05,317.45,315.99,316.63,7794.0
2018-12-20 10:25:00,317.0,317.81,316.95,317.0,3300.0,317.0,317.81,316.95,317.0,3300.0
2018-12-20 10:30:00,316.31,319.02,316.31,317.35,3450.0,316.31,319.02,316.31,317.35,3450.0
2018-12-20 10:35:00,317.3,317.3,315.62,315.79,1817.0,317.3,317.3,315.62,315.79,1817.0
2018-12-20 10:40:00,316.44,317.67,316.44,317.0,2200.0,316.44,317.67,316.44,317.0,2200.0
2018-12-20 10:45:00,316.87,317.03,316.14,316.21,3000.0,316.87,317.03,316.14,316.21,3000.0
2018-12-20 10:50:00,315.58,316.58,314.96,315.93,8022.0,315.58,316.58,314.96,315.93,8022.0
2018-12-20 10:55:00,315.96,316.25,314.49,315.73,2588.0,315.96,316.25,314.49,315.73,2588.0
2018-12-20 11:00:00,314.44,314.44,313.02,313.03,700.0,314.44,314.44,313.02,313.03,700.0
2018-12-20 11:05:00,313.22,313.22,312.4,312.63,2600.0,313.22,313.22,312.4,312.63,2600.0
2018-12-20 11:10:00,312.13,313.65,311.55,312.99,3300.0,312.13,313.65,311.55,312.99,3300.0
2018-12-20 11:15:00,312.71,312.76,311.6,311.7,2500.0,312.71,312.76,311.6,311.7,2500.0
2018-12-20 11:20:00,312.0,312.02,308.51,310.55,4358.0,312.0,312.02,308.51,310.55,4358.0
2018-12-20 11:25:00,311.01,312.47,309.07,310.57,9186.0,311.01,312.47,309.07,310.57,9186.0
2018-12-20 11:30:00,310.69,311.36,309.78,310.44,2300.0,310.69,311.36,309.78,310.44,2300.0
2018-12-20 11:35:00,310.03,311.69,310.03,310.61,2562.0,310.03,311.69,310.03,310.61,2562.0
2018-12-20 11:40:00,310.92,312.47,310.64,310.64,1900.0,310.92,312.47,310.64,310.64,1900.0
2018-12-20 11:45:00,310.83,310.84,307.04,307.54,3675.0,310.83,310.84,307.04,307.54,3675.0
2018-12-20 11:50:00,306.66,308.12,306.32,307.18,8077.0,306.66,308.12,306.32,307.18,8077.0
2018-12-20 11:55:00,306.67,308.47,306.67,307.75,2797.0,306.67,308.47,306.67,307.75,2797.0
2018-12-20 12:00:00,307.88,308.86,307.6,307.85,3469.0,307.88,308.86,307.6,307.85,3469.0
2018-12-20 12:05:00,307.0,307.5,305.68,306.41,5100.0,307.0,307.5,305.68,306.41,5100.0
2018-12-20 12:10:00,306.11,306.78,305.78,306.0,5850.0,306.11,306.78,305.78,306.0,5850.0
2018-12-20 12:15:00,306.69,307.68,305.98,307.16,4382.0,306.69,307.68,305.98,307.16,4382.0
2018-12-20 12:20:00,307.25,308.5,307.25,308.15,980.0,307.25,308.5,307.25,308.15,980.0
2018-12-20 12:25:00,308.26,309.67,308.26,308.99,600.0,308.26,309.67,308.26,308.99,600.0
2018-12-20 12:30:00,309.07,310.16,308.51,308.51,3568.0,309.07,310.16,308.51,308.51,3568.0
2018-12-20 12:35:00,308.98,309.89,308.07,308.8,5831.0,308.98,309.89,308.07,308.8,5831.0
2018-12-20 12:40:00,308.56,308.56,307.57,307.89,1200.0,308.56,308.56,307.57,307.89,1200.0
2018-12-20 12:45:00,306.99,307.46,306.96,307.46,848.0,306.99,307.46,306.96,307.46,848.0
2018-12-20 12:50:00,307.81,308.33,307.13,308.16,2236.0,307.81,308.33,307.13,308.16,2236.0
2018-12-20 12:55:00,307.86,309.72,307.67,309.57,2300.0,307.86,309.72,307.67,309.57,2300.0
2018-12-20 13:00:00,309.44,309.79,308.8,309.44,4903.0,309.44,309.79,308.8,309.44,4903.0
2018-12-20 13:05:00,309.7,309.7,307.1,307.28,4267.0,309.7,309.7,307.1,307.28,4267.0
2018-12-20 13:10:00,307.3,308.35,306.57,308.35,2516.0,307.3,308.35,306.57,308.35,2516.0
2018-12-20 13:15:00,308.25,308.35,307.85,308.35,1100.0,308.25,308.35,307.85,308.35,1100.0
2018-12-20 13:20:00,308.6,308.63,307.96,308.2,1100.0,308.6,308.63,307.96,308.2,1100.0
2018-12-20 13:25:00,307.85,308.83,306.96,307.26,2892.0,307.85,308.83,306.96,307.26,2892.0
2018-12-20 13:30:00,307.31,307.87,306.39,307.87,2475.0,307.31,307.87,306.39,307.87,2475.0
2018-12-20 13:35:00,306.74,307.25,306.43,307.22,2300.0,306.74,307.25,306.43,307.22,2300.0
2018-12-20 13:40:00,307.13,307.4,305.76,306.67,6917.0,307.13,307.4,305.76,306.67,6917.0
2018-12-20 13:45:00,307.2,308.03,306.7,307.83,1800.0,307.2,308.03,306.7,307.83,1800.0
2018-12-20 13:50:00,308.62,308.78,306.78,307.51,6979.0,308.62,308.78,306.78,307.51,6979.0
2018-12-20 13:55:00,306.89,307.77,306.89,306.99,3640.0,306.89,307.77,306.89,306.99,3640.0
2018-12-20 14:00:00,306.97,307.44,305.22,305.91,4352.0,306.97,307.44,305.22,305.91,4352.0
2018-12-20 14:05:00,304.65,305.48,304.4,305.48,9068.0,304.65,305.48,304.4,305.48,9068.0
2018-12-20 14:10:00,305.48,305.51,304.32,304.79,10913.0,305.48,305.51,304.32,304.79,10913.0
2018-12-20 14:15:00,305.15,305.48,304.13,304.46,2100.0,305.15,305.48,304.13,304.46,2100.0
2018-12-20 14:20:00,304.25,307.43,304.1,306.34,5669.0,304.25,307.43,304.1,306.34,5669.0
2018-12-20 14:25:00,306.6,307.4,306.24,307.3,2105.0,306.6,307.4,306.24,307.3,2105.0
2018-12-20 14:30:00,307.67,308.02,305.96,307.15,6200.0,307.67,308.02,305.96,307.15,6200.0
2018-12-20 14:35:00,307.36,308.92,306.65,306.65,4923.0,307.36,308.92,306.65,306.65,4923.0
2018-12-20 14:40:00,306.42,308.67,306.35,308.49,5128.0,306.42,308.67,306.35,308.49,5128.0
2018-12-20 14:45:00,307.33,310.87,307.33,310.87,4600.0,307.33,310.87,307.33,310.87,4600.0
2018-12-20 14:50:00,310.63,310.63,308.94,309.65,4400.0,310.63,310.63,308.94,309.65,4400.0
2018-12-20 14:55:00,309.66,309.66,308.43,309.05,3000.0,309.66,309.66,308.43,309.05,3000.0
2018-12-20 15:00:00,309.19,309.33,307.93,307.98,3700.0,309.19,309.33,307.93,307.98,3700.0
2018-12-20 15:05:00,307.95,310.02,307.51,310.02,7158.0,307.95,310.02,307.51,310.02,7158.0
2018-12-20 15:10:00,309.5,310.46,308.95,309.95,3583.0,309.5,310.46,308.95,309.95,3583.0
2018-12-20 15:15:00,309.66,310.03,309.01,309.21,3800.0,309.66,310.03,309.01,309.21,3800.0
2018-12-20 15:20:00,309.1,310.75,309.04,310.75,5747.0,309.1,310.75,309.04,310.75,5747.0
2018-12-20 15:25:00,310.51,310.86,309.25,309.25,5980.0,310.51,310.86,309.25,309.25,5980.0
2018-12-20 15:30:00,309.19,310.1,308.96,309.88,11715.0,309.19,310.1,308.96,309.88,11715.0
2018-12-20 15:35:00,309.86,311.36,309.8,309.87,8535.0,309.86,311.36,309.8,309.87,8535.0
2018-12-20 15:40:00,310.2,310.2,307.59,307.62,7600.0,310.2,310.2,307.59,307.62,7600.0
2018-12-20 15:45:00,307.39,307.95,306.34,306.34,7478.0,307.39,307.95,306.34,306.34,7478.0
2018-12-20 15:50:00,306.68,306.87,304.28,305.56,12628.0,306.68,306.87,304.28,305.56,12628.0
2018-12-20 15:55:00,305.21,306.66,305.09,306.51,18879.0,305.21,306.66,305.09,306.51,18879.0
2018-12-21 09:30:00,308.1,310.46,306.6,309.74,36514.0,308.1,310.46,306.6,309.74,36514.0
2018-12-21 09:35:00,308.3,310.89,306.0,307.98,5648.0,308.3,310.89,306.0,307.98,5648.0
2018-12-21 09:40:00,307.76,308.88,307.03,308.01,7637.0,307.76,308.88,307.03,308.01,7637.0
2018-12-21 09:45:00,309.19,310.68,309.02,310.5,2764.0,309.19,310.68,309.02,310.5,2764.0
2018-12-21 09:50:00,310.92,311.49,307.31,307.97,9830.0,310.92,311.49,307.31,307.97,9830.0
2018-12-21 09:55:00,307.92,309.75,306.98,309.43,13220.0,307.92,309.75,306.98,309.43,13220.0
2018-12-21 10:00:00,308.36,308.92,307.19,308.72,9090.0,308.36,308.92,307.19,308.72,9090.0
2018-12-21 10:05:00,308.92,308.92,307.58,307.67,2050.0,308.92,308.92,307.58,307.67,2050.0
2018-12-21 10:10:00,307.99,313.69,307.2,313.69,6285.0,307.99,313.69,307.2,313.69,6285.0
2018-12-21 10:15:00,312.75,315.64,312.51,314.0,6150.0,312.75,315.64,312.51,314.0,6150.0
2018-12-21 10:20:00,313.83,314.05,311.87,312.67,2507.0,313.83,314.05,311.87,312.67,2507.0
2018-12-21 10:25:00,312.0,313.94,311.92,312.7,2561.0,312.0,313.94,311.92,312.7,2561.0
2018-12-21 10:30:00,312.7,313.96,312.58,312.59,2620.0,312.7,313.96,312.58,312.59,2620.0
2018-12-21 10:35:00,312.0,312.41,311.36,312.31,6424.0,312.0,312.41,311.36,312.31,6424.0
2018-12-21 10:40:00,311.63,311.63,310.54,310.81,1807.0,311.63,311.63,310.54,310.81,1807.0
2018-12-21 10:45:00,310.67,312.72,310.67,312.6,3600.0,310.67,312.72,310.67,312.6,3600.0
2018-12-21 10:50:00,312.48,312.91,311.73,311.73,5493.0,312.48,312.91,311.73,311.73,5493.0
2018-12-21 10:55:00,312.31,312.85,311.34,311.35,2694.0,312.31,312.85,311.34,311.35,2694.0
2018-12-21 11:00:00,311.34,311.48,310.3,310.63,4015.0,311.34,311.48,310.3,310.63,4015.0
2018-12-21 11:05:00,310.5,311.04,309.0,309.03,4485.0,310.5,311.04,309.0,309.03,4485.0
2018-12-21 11:10:00,308.86,308.93,308.0,308.84,1495.0,308.86,308.93,308.0,308.84,1495.0
2018-12-21 11:15:00,308.82,309.24,307.52,309.24,3600.0,308.82,309.24,307.52,309.24,3600.0
2018-12-21 11:20:00,308.58,309.03,307.87,308.06,1753.0,308.58,309.03,307.87,308.06,1753.0
2018-12-21 11:25:00,307.9,310.13,307.52,310.13,5300.0,307.9,310.13,307.52,310.13,5300.0
2018-12-21 11:30:00,311.9,311.9,310.96,311.13,500.0,311.9,311.9,310.96,311.13,500.0
2018-12-21 11:35:00,310.5,310.5,309.23,309.29,2050.0,310.5,310.5,309.23,309.29,2050.0
2018-12-21 11:40:00,308.55,309.38,308.54,308.86,2704.0,308.55,309.38,308.54,308.86,2704.0
2018-12-21 11:45:00,308.68,308.72,307.32,307.33,1650.0,308.68,308.72,307.32,307.33,1650.0
2018-12-21 11:50:00,307.05,308.67,306.7,308.26,12275.0,307.05,308.67,306.7,308.26,12275.0
2018-12-21 11:55:00,308.0,308.19,305.64,305.99,16655.0,308.0,308.19,305.64,305.99,16655.0
2018-12-21 12:00:00,305.64,305.77,304.02,304.69,4694.0,305.64,305.77,304.02,304.69,4694.0
2018-12-21 12:05:00,304.69,304.69,303.73,304.15,4546.0,304.69,304.69,303.73,304.15,4546.0
2018-12-21 12:10:00,303.81,304.64,303.12,303.99,6900.0,303.81,304.64,303.12,303.99,6900.0
2018-12-21 12:15:00,302.96,305.69,302.96,303.98,6243.0,302.96,305.69,302.96,303.98,6243.0
2018-12-21 12:20:00,303.62,304.95,303.39,303.39,47216.0,303.62,304.95,303.39,303.39,47216.0
2018-12-21 12:25:00,303.96,303.96,300.07,300.07,16895.0,303.96,303.96,300.07,300.07,16895.0
2018-12-21 12:30:00,300.47,301.0,298.62,301.0,18809.0,300.47,301.0,298.62,301.0,18809.0
2018-12-21 12:35:00,300.37,301.61,300.36,301.0,4000.0,300.37,301.61,300.36,301.0,4000.0
2018-12-21 12:40:00,301.82,303.32,301.51,303.25,14350.0,301.82,303.32,301.51,303.25,14350.0
2018-12-21 12:45:00,303.25,304.08,300.96,300.96,14169.0,303.25,304.08,300.96,300.96,14169.0
2018-12-21 12:50:00,300.97,301.33,299.54,299.54,2518.0,300.97,301.33,299.54,299.54,2518.0
2018-12-21 12:55:00,299.8,300.63,299.23,299.23,1904.0,299.8,300.63,299.23,299.23,1904.0
2018-12-21 13:00:00,299.44,301.6,299.02,300.68,6935.0,299.44,301.6,299.02,300.68,6935.0
2018-12-21 13:05:00,300.26,301.78,299.58,301.36,4420.0,300.26,301.78,299.58,301.36,4420.0
2018-12-21 13:10:00,302.17,302.17,300.57,301.23,2400.0,302.17,302.17,300.57,301.23,2400.0
2018-12-21 13:15:00,300.46,301.2,300.45,301.2,400.0,300.46,301.2,300.45,301.2,400.0
2018-12-21 13:20:00,300.89,302.99,300.88,302.41,14800.0,300.89,302.99,300.88,302.41,14800.0
2018-12-21 13:25:00,302.24,302.8,300.0,300.15,40942.0,302.24,302.8,300.0,300.15,40942.0
2018-12-21 13:30:00,300.14,300.25,299.03,299.52,9625.0,300.14,300.25,299.03,299.52,9625.0
2018-12-21 13:35:00,299.59,300.0,298.75,299.64,34190.0,299.59,300.0,298.75,299.64,34190.0
2018-12-21 13:40:00,299.64,299.64,298.5,299.3,35650.0,299.64,299.64,298.5,299.3,35650.0
2018-12-21 13:45:00,299.0,299.0,297.25,297.25,2410.0,299.0,299.0,297.25,297.25,2410.0
2018-12-21 13:50:00,297.67,297.67,294.54,294.54,11414.0,297.67,297.67,294.54,294.54,11414.0
2018-12-21 13:55:00,294.91,295.36,294.26,294.95,3677.0,294.91,295.36,294.26,294.95,3677.0
2018-12-21 14:00:00,295.23,295.23,293.93,295.06,2804.0,295.23,295.23,293.93,295.06,2804.0
2018-12-21 14:05:00,294.84,295.19,293.5,293.5,4500.0,294.84,295.19,293.5,293.5,4500.0
2018-12-21 14:10:00,293.43,293.89,292.0,292.0,11043.0,293.43,293.89,292.0,292.0,11043.0
2018-12-21 14:15:00,292.5,293.5,292.14,293.12,12314.0,292.5,293.5,292.14,293.12,12314.0
2018-12-21 14:20:00,293.05,295.11,293.05,294.63,8140.0,293.05,295.11,293.05,294.63,8140.0
2018-12-21 14:25:00,293.96,294.03,292.83,293.51,5035.0,293.96,294.03,292.83,293.51,5035.0
2018-12-21 14:30:00,293.54,293.54,292.9,293.33,3200.0,293.54,293.54,292.9,293.33,3200.0
2018-12-21 14:35:00,293.46,293.92,289.38,290.34,118753.0,293.46,293.92,289.38,290.34,118753.0
2018-12-21 14:40:00,290.24,291.1,288.8,288.8,15255.0,290.24,291.1,288.8,288.8,15255.0
2018-12-21 14:45:00,289.41,290.68,289.37,290.23,7504.0,289.41,290.68,289.37,290.23,7504.0
2018-12-21 14:50:00,290.09,291.3,289.31,290.02,26339.0,290.09,291.3,289.31,290.02,26339.0
2018-12-21 14:55:00,290.04,290.77,289.5,289.89,29946.0,290.04,290.77,289.5,289.89,29946.0
2018-12-21 15:00:00,290.23,292.35,289.75,292.18,19668.0,290.23,292.35,289.75,292.18,19668.0
2018-12-21 15:05:00,292.18,293.0,290.19,290.86,11750.0,292.18,293.0,290.19,290.86,11750.0
2018-12-21 15:10:00,290.23,290.34,287.8,288.33,8231.0,290.23,290.34,287.8,288.33,8231.0
2018-12-21 15:15:00,288.76,289.0,287.72,288.15,47526.0,288.76,289.0,287.72,288.15,47526.0
2018-12-21 15:20:00,288.03,289.02,287.54,287.6,17700.0,288.03,289.02,287.54,287.6,17700.0
2018-12-21 15:25:00,287.6,289.0,287.5,287.5,24662.0,287.6,289.0,287.5,287.5,24662.0
2018-12-21 15:30:00,287.42,288.48,287.42,287.96,21654.0,287.42,288.48,287.42,287.96,21654.0
2018-12-21 15:35:00,288.35,288.5,286.5,286.5,26179.0,288.35,288.5,286.5,286.5,26179.0
2018-12-21 15:40:00,286.59,287.65,286.5,286.52,45644.0,286.59,287.65,286.5,286.52,45644.0
2018-12-21 15:45:00,286.69,287.54,286.53,287.15,34253.0,286.69,287.54,286.53,287.15,34253.0
2018-12-21 15:50:00,287.15,287.2,286.0,286.09,48878.0,287.15,287.2,286.0,286.09,48878.0
2018-12-21 15:55:00,286.01,287.0,285.58,286.62,68277.0,286.01,287.0,285.58,286.62,68277.0
2018-12-24 09:30:00,281.92,284.44,280.0,282.97,12257.0,281.92,284.44,280.0,282.97,12257.0
2018-12-24 09:35:00,282.21,283.22,276.24,276.73,17377.0,282.21,283.22,276.24,276.73,17377.0
2018-12-24 09:40:00,277.63,278.85,276.98,277.32,8787.0,277.63,278.85,276.98,277.32,8787.0
2018-12-24 09:45:00,276.99,276.99,271.89,274.07,16356.0,276.99,276.99,271.89,274.07,16356.0
2018-12-24 09:50:00,274.17,274.18,264.12,265.07,84578.0,274.17,274.18,264.12,265.07,84578.0
2018-12-24 09:55:00,266.74,267.1,264.13,265.32,51016.0,266.74,267.1,264.13,265.32,51016.0
2018-12-24 10:00:00,265.21,267.09,264.54,265.39,115200.0,265.21,267.09,264.54,265.39,115200.0
2018-12-24 10:05:00,265.45,266.3,262.14,265.21,48061.0,265.45,266.3,262.14,265.21,48061.0
2018-12-24 10:10:00,265.03,265.93,263.95,265.93,27704.0,265.03,265.93,263.95,265.93,27704.0
2018-12-24 10:15:00,266.39,269.18,266.38,267.51,13770.0,266.39,269.18,266.38,267.51,13770.0
2018-12-24 10:20:00,269.05,270.0,268.0,269.57,10942.0,269.05,270.0,268.0,269.57,10942.0
2018-12-24 10:25:00,269.93,272.29,269.56,271.21,10556.0,269.93,272.29,269.56,271.21,10556.0
2018-12-24 10:30:00,271.32,272.03,269.0,271.11,42559.0,271.32,272.03,269.0,271.11,42559.0
2018-12-24 10:35:00,271.2,274.22,271.09,273.11,10282.0,271.2,274.22,271.09,273.11,10282.0
2018-12-24 10:40:00,273.31,278.85,273.31,277.65,15902.0,273.31,278.85,273.31,277.65,15902.0
2018-12-24 10:45:00,277.52,278.61,275.92,275.92,17031.0,277.52,278.61,275.92,275.92,17031.0
2018-12-24 10:50:00,275.03,275.03,272.3,274.01,4312.0,275.03,275.03,272.3,274.01,4312.0
2018-12-24 10:55:00,273.19,273.56,270.64,271.53,7633.0,273.19,273.56,270.64,271.53,7633.0
2018-12-24 11:00:00,271.56,273.51,270.08,270.08,9487.0,271.56,273.51,270.08,270.08,9487.0
2018-12-24 11:05:00,270.07,271.77,269.35,270.86,9013.0,270.07,271.77,269.35,270.86,9013.0
2018-12-24 11:10:00,270.86,271.02,269.6,270.91,9595.0,270.86,271.02,269.6,270.91,9595.0
2018-12-24 11:15:00,270.62,270.71,267.19,269.7,8472.0,270.62,270.71,267.19,269.7,8472.0
2018-12-24 11:20:00,270.05,270.39,267.98,267.98,6236.0,270.05,270.39,267.98,267.98,6236.0
2018-12-24 11:25:00,268.56,268.87,267.76,268.42,4700.0,268.56,268.87,267.76,268.42,4700.0
2018-12-24 11:30:00,267.8,269.52,267.8,269.52,25100.0,267.8,269.52,267.8,269.52,25100.0
2018-12-24 11:35:00,269.49,270.27,269.21,269.66,3066.0,269.49,270.27,269.21,269.66,3066.0
2018-12-24 11:40:00,269.27,270.66,269.27,269.95,17481.0,269.27,270.66,269.27,269.95,17481.0
2018-12-24 11:45:00,269.28,269.28,266.81,267.03,6730.0,269.28,269.28,266.81,267.03,6730.0
2018-12-24 11:50:00,266.99,267.47,265.8,267.18,12878.0,266.99,267.47,265.8,267.18,12878.0
2018-12-24 11:55:00,267.42,268.6,266.01,266.71,22348.0,267.42,268.6,266.01,266.71,22348.0
2018-12-24 12:00:00,266.49,267.19,265.0,265.01,5418.0,266.49,267.19,265.0,265.01,5418.0
2018-12-24 12:05:00,265.0,265.94,263.89,263.89,7507.0,265.0,265.94,263.89,263.89,7507.0
2018-12-24 12:10:00,263.69,264.97,263.34,264.69,14566.0,263.69,264.97,263.34,264.69,14566.0
2018-12-24 12:15:00,264.82,265.16,263.65,264.45,10947.0,264.82,265.16,263.65,264.45,10947.0
2018-12-24 12:20:00,263.88,264.43,260.91,261.88,19954.0,263.88,264.43,260.91,261.88,19954.0
2018-12-24 12:25:00,261.34,262.96,260.57,261.73,9411.0,261.34,262.96,260.57,261.73,9411.0
2018-12-24 12:30:00,262.15,262.41,261.01,261.87,11953.0,262.15,262.41,261.01,261.87,11953.0
2018-12-24 12:35:00,261.83,262.11,260.51,260.93,13872.0,261.83,262.11,260.51,260.93,13872.0
2018-12-24 12:40:00,260.61,260.61,258.87,259.3,18027.0,260.61,260.61,258.87,259.3,18027.0
2018-12-24 12:45:00,258.97,260.4,257.86,259.67,25385.0,258.97,260.4,257.86,259.67,25385.0
2018-12-24 12:50:00,259.25,260.15,258.37,259.74,11505.0,259.25,260.15,258.37,259.74,11505.0
2018-12-24 12:55:00,259.8,259.8,257.6,257.6,17141.0,259.8,259.8,257.6,257.6,17141.0
2018-12-26 09:30:00,261.23,270.0,260.41,269.4,61847.0,261.23,270.0,260.41,269.4,61847.0
2018-12-26 09:35:00,265.5,269.85,260.42,269.85,85987.0,265.5,269.85,260.42,269.85,85987.0
2018-12-26 09:40:00,268.31,269.45,263.69,265.06,47934.0,268.31,269.45,263.69,265.06,47934.0
2018-12-26 09:45:00,265.02,268.91,263.52,265.04,33061.0,265.02,268.91,263.52,265.04,33061.0
2018-12-26 09:50:00,265.09,266.39,262.15,263.06,33451.0,265.09,266.39,262.15,263.06,33451.0
2018-12-26 09:55:00,263.26,263.27,261.55,261.8,12082.0,263.26,263.27,261.55,261.8,12082.0
2018-12-26 10:00:00,262.0,263.42,261.44,262.24,25182.0,262.0,263.42,261.44,262.24,25182.0
2018-12-26 10:05:00,262.24,263.02,261.51,263.02,8373.0,262.24,263.02,261.51,263.02,8373.0
2018-12-26 10:10:00,262.99,263.81,261.59,262.34,4498.0,262.99,263.81,261.59,262.34,4498.0
2018-12-26 10:15:00,262.5,264.94,262.36,262.8,17113.0,262.5,264.94,262.36,262.8,17113.0
2018-12-26 10:20:00,263.12,264.89,262.78,264.89,9637.0,263.12,264.89,262.78,264.89,9637.0
2018-12-26 10:25:00,265.0,268.17,264.42,267.59,51689.0,265.0,268.17,264.42,267.59,51689.0
2018-12-26 10:30:00,267.18,268.74,267.17,267.86,9451.0,267.18,268.74,267.17,267.86,9451.0
2018-12-26 10:35:00,268.13,268.13,266.33,266.33,26707.0,268.13,268.13,266.33,266.33,26707.0
2018-12-26 10:40:00,266.06,266.62,265.15,265.15,7694.0,266.06,266.62,265.15,265.15,7694.0
2018-12-26 10:45:00,265.16,265.27,264.34,264.42,12460.0,265.16,265.27,264.34,264.42,12460.0
2018-12-26 10:50:00,264.42,264.75,263.09,263.09,15640.0,264.42,264.75,263.09,263.09,15640.0
2018-12-26 10:55:00,263.34,263.85,263.0,263.34,16839.0,263.34,263.85,263.0,263.34,16839.0
2018-12-26 11:00:00,263.48,264.46,263.48,264.32,14047.0,263.48,264.46,263.48,264.32,14047.0
2018-12-26 11:05:00,264.18,264.18,263.01,263.2,7545.0,264.18,264.18,263.01,263.2,7545.0
2018-12-26 11:10:00,263.18,264.22,263.18,263.32,3300.0,263.18,264.22,263.18,263.32,3300.0
2018-12-26 11:15:00,264.51,265.93,264.51,265.4,6022.0,264.51,265.93,264.51,265.4,6022.0
2018-12-26 11:20:00,265.71,265.75,264.88,265.23,4412.0,265.71,265.75,264.88,265.23,4412.0
2018-12-26 11:25:00,265.01,266.78,264.85,266.17,3778.0,265.01,266.78,264.85,266.17,3778.0
2018-12-26 11:30:00,265.72,267.4,265.66,266.47,3100.0,265.72,267.4,265.66,266.47,3100.0
2018-12-26 11:35:00,266.38,267.0,265.92,266.45,3045.0,266.38,267.0,265.92,266.45,3045.0
2018-12-26 11:40:00,266.65,267.44,266.0,267.44,1800.0,266.65,267.44,266.0,267.44,1800.0
2018-12-26 11:45:00,266.81,268.71,266.53,268.29,7000.0,266.81,268.71,266.53,268.29,7000.0
2018-12-26 11:50:00,267.98,270.98,267.85,270.61,10412.0,267.98,270.98,267.85,270.61,10412.0
2018-12-26 11:55:00,271.29,273.39,270.98,273.39,8085.0,271.29,273.39,270.98,273.39,8085.0
2018-12-26 12:00:00,273.46,274.6,273.06,273.14,6815.0,273.46,274.6,273.06,273.14,6815.0
2018-12-26 12:05:00,273.2,274.41,273.2,274.19,6783.0,273.2,274.41,273.2,274.19,6783.0
2018-12-26 12:10:00,273.93,275.25,273.65,275.24,5542.0,273.93,275.25,273.65,275.24,5542.0
2018-12-26 12:15:00,275.6,276.45,274.09,276.17,8067.0,275.6,276.45,274.09,276.17,8067.0
2018-12-26 12:20:00,276.5,277.02,275.56,276.05,4035.0,276.5,277.02,275.56,276.05,4035.0
2018-12-26 12:25:00,276.49,278.34,276.32,278.34,5300.0,276.49,278.34,276.32,278.34,5300.0
2018-12-26 12:30:00,277.99,278.9,277.59,278.89,5741.0,277.99,278.9,277.59,278.89,5741.0
2018-12-26 12:35:00,278.17,278.62,277.3,278.27,2540.0,278.17,278.62,277.3,278.27,2540.0
2018-12-26 12:40:00,277.95,278.27,277.75,278.01,1655.0,277.95,278.27,277.75,278.01,1655.0
2018-12-26 12:45:00,278.23,279.92,277.76,278.74,11403.0,278.23,279.92,277.76,278.74,11403.0
2018-12-26 12:50:00,278.44,281.13,278.06,280.0,14059.0,278.44,281.13,278.06,280.0,14059.0
2018-12-26 12:55:00,279.8,281.0,279.8,280.69,5425.0,279.8,281.0,279.8,280.69,5425.0
2018-12-26 13:00:00,279.76,279.76,278.75,279.15,4484.0,279.76,279.76,278.75,279.15,4484.0
2018-12-26 13:05:00,278.48,278.57,276.49,276.49,5395.0,278.48,278.57,276.49,276.49,5395.0
2018-12-26 13:10:00,276.91,276.96,275.99,276.0,4699.0,276.91,276.96,275.99,276.0,4699.0
2018-12-26 13:15:00,276.14,277.27,275.8,276.62,4509.0,276.14,277.27,275.8,276.62,4509.0
2018-12-26 13:20:00,276.44,280.27,276.44,280.26,1900.0,276.44,280.27,276.44,280.26,1900.0
2018-12-26 13:25:00,278.66,279.51,277.1,278.5,4128.0,278.66,279.51,277.1,278.5,4128.0
2018-12-26 13:30:00,278.64,280.14,278.32,280.14,2236.0,278.64,280.14,278.32,280.14,2236.0
2018-12-26 13:35:00,279.25,280.25,279.07,279.07,1205.0,279.25,280.25,279.07,279.07,1205.0
2018-12-26 13:40:00,279.71,280.0,279.43,279.6,2956.0,279.71,280.0,279.43,279.6,2956.0
2018-12-26 13:45:00,278.91,279.55,278.73,279.33,2705.0,278.91,279.55,278.73,279.33,2705.0
2018-12-26 13:50:00,279.72,282.02,279.65,281.56,8024.0,279.72,282.02,279.65,281.56,8024.0
2018-12-26 13:55:00,281.67,282.0,281.6,281.72,5353.0,281.67,282.0,281.6,281.72,5353.0
2018-12-26 14:00:00,281.63,281.63,280.53,280.54,4875.0,281.63,281.63,280.53,280.54,4875.0
2018-12-26 14:05:00,280.3,281.0,280.3,280.97,3176.0,280.3,281.0,280.3,280.97,3176.0
2018-12-26 14:10:00,281.52,283.91,281.41,282.47,4355.0,281.52,283.91,281.41,282.47,4355.0
2018-12-26 14:15:00,282.06,282.07,280.77,280.77,5056.0,282.06,282.07,280.77,280.77,5056.0
2018-12-26 14:20:00,280.85,280.85,280.37,280.37,900.0,280.85,280.85,280.37,280.37,900.0
2018-12-26 14:25:00,280.39,280.56,280.08,280.5,3318.0,280.39,280.56,280.08,280.5,3318.0
2018-12-26 14:30:00,280.67,281.28,280.52,281.18,2425.0,280.67,281.28,280.52,281.18,2425.0
2018-12-26 14:35:00,281.04,281.45,280.82,281.42,6295.0,281.04,281.45,280.82,281.42,6295.0
2018-12-26 14:40:00,281.41,281.51,279.98,280.11,4663.0,281.41,281.51,279.98,280.11,4663.0
2018-12-26 14:45:00,280.67,280.67,279.46,279.47,1600.0,280.67,280.67,279.46,279.47,1600.0
2018-12-26 14:50:00,279.52,280.44,279.31,280.26,1910.0,279.52,280.44,279.31,280.26,1910.0
2018-12-26 14:55:00,279.67,280.67,279.4,280.65,2900.0,279.67,280.67,279.4,280.65,2900.0
2018-12-26 15:00:00,280.27,280.33,278.71,278.83,5700.0,280.27,280.33,278.71,278.83,5700.0
2018-12-26 15:05:00,279.14,279.85,279.03,279.25,2500.0,279.14,279.85,279.03,279.25,2500.0
2018-12-26 15:10:00,279.41,279.68,279.03,279.58,2205.0,279.41,279.68,279.03,279.58,2205.0
2018-12-26 15:15:00,279.71,279.9,278.96,278.96,4750.0,279.71,279.9,278.96,278.96,4750.0
2018-12-26 15:20:00,278.95,279.15,278.32,278.92,6770.0,278.95,279.15,278.32,278.92,6770.0
2018-12-26 15:25:00,279.13,279.67,278.95,279.37,7678.0,279.13,279.67,278.95,279.37,7678.0
2018-12-26 15:30:00,279.37,279.84,279.3,279.4,6300.0,279.37,279.84,279.3,279.4,6300.0
2018-12-26 15:35:00,279.33,280.35,279.22,279.84,5079.0,279.33,280.35,279.22,279.84,5079.0
2018-12-26 15:40:00,279.72,280.37,279.49,280.14,14286.0,279.72,280.37,279.49,280.14,14286.0
2018-12-26 15:45:00,280.49,281.2,279.49,279.78,14906.0,280.49,281.2,279.49,279.78,14906.0
2018-12-26 15:50:00,279.71,280.91,279.56,280.91,12060.0,279.71,280.91,279.56,280.91,12060.0
2018-12-26 15:55:00,281.04,281.83,280.93,281.83,20735.0,281.04,281.83,280.93,281.83,20735.0
2018-12-27 09:30:00,274.17,278.65,272.61,277.29,11107.0,274.17,278.65,272.61,277.29,11107.0
2018-12-27 09:35:00,278.28,282.01,277.94,281.55,6888.0,278.28,282.01,277.94,281.55,6888.0
2018-12-27 09:40:00,281.99,282.72,279.53,279.53,8903.0,281.99,282.72,279.53,279.53,8903.0
2018-12-27 09:45:00,279.8,281.48,279.59,279.87,12220.0,279.8,281.48,279.59,279.87,12220.0
2018-12-27 09:50:00,279.74,280.52,279.59,280.0,4750.0,279.74,280.52,279.59,280.0,4750.0
2018-12-27 09:55:00,280.0,281.93,279.59,281.93,2945.0,280.0,281.93,279.59,281.93,2945.0
2018-12-27 10:00:00,280.7,283.86,280.7,283.84,1500.0,280.7,283.86,280.7,283.84,1500.0
2018-12-27 10:05:00,283.87,284.91,281.85,281.85,13941.0,283.87,284.91,281.85,281.85,13941.0
2018-12-27 10:10:00,281.23,281.85,279.84,280.12,4925.0,281.23,281.85,279.84,280.12,4925.0
2018-12-27 10:15:00,280.74,281.16,279.75,279.75,11224.0,280.74,281.16,279.75,279.75,11224.0
2018-12-27 10:20:00,279.29,280.49,279.23,279.91,8301.0,279.29,280.49,279.23,279.91,8301.0
2018-12-27 10:25:00,279.9,281.19,279.39,280.06,10600.0,279.9,281.19,279.39,280.06,10600.0
2018-12-27 10:30:00,279.41,281.01,279.38,280.5,3900.0,279.41,281.01,279.38,280.5,3900.0
2018-12-27 10:35:00,281.0,281.0,280.35,280.88,2100.0,281.0,281.0,280.35,280.88,2100.0
2018-12-27 10:40:00,279.47,283.17,279.47,282.38,11259.0,279.47,283.17,279.47,282.38,11259.0
2018-12-27 10:45:00,281.24,281.9,281.17,281.17,4684.0,281.24,281.9,281.17,281.17,4684.0
2018-12-27 10:50:00,281.45,281.76,279.8,281.04,5600.0,281.45,281.76,279.8,281.04,5600.0
2018-12-27 10:55:00,281.04,283.42,281.04,283.42,4300.0,281.04,283.42,281.04,283.42,4300.0
2018-12-27 11:00:00,283.17,283.18,281.65,281.76,3600.0,283.17,283.18,281.65,281.76,3600.0
2018-12-27 11:05:00,281.74,283.2,281.63,283.2,4413.0,281.74,283.2,281.63,283.2,4413.0
2018-12-27 11:10:00,282.99,284.66,282.95,283.91,8169.0,282.99,284.66,282.95,283.91,8169.0
2018-12-27 11:15:00,284.13,285.35,283.62,285.35,2541.0,284.13,285.35,283.62,285.35,2541.0
2018-12-27 11:20:00,285.34,285.6,284.61,284.7,6118.0,285.34,285.6,284.61,284.7,6118.0
2018-12-27 11:25:00,284.92,286.22,284.68,286.04,3893.0,284.92,286.22,284.68,286.04,3893.0
2018-12-27 11:30:00,286.12,286.47,285.99,286.11,3600.0,286.12,286.47,285.99,286.11,3600.0
2018-12-27 11:35:00,286.11,286.11,284.95,284.96,9323.0,286.11,286.11,284.95,284.96,9323.0
2018-12-27 11:40:00,284.14,284.89,283.33,283.81,3998.0,284.14,284.89,283.33,283.81,3998.0
2018-12-27 11:45:00,283.7,283.71,282.62,283.66,2268.0,283.7,283.71,282.62,283.66,2268.0
2018-12-27 11:50:00,282.68,285.73,282.68,284.42,3200.0,282.68,285.73,282.68,284.42,3200.0
2018-12-27 11:55:00,283.94,285.18,283.94,285.18,2400.0,283.94,285.18,283.94,285.18,2400.0
2018-12-27 12:00:00,284.02,284.36,283.14,283.14,5615.0,284.02,284.36,283.14,283.14,5615.0
2018-12-27 12:05:00,283.48,283.48,281.45,281.78,2040.0,283.48,283.48,281.45,281.78,2040.0
2018-12-27 12:10:00,281.45,282.36,281.29,281.71,2798.0,281.45,282.36,281.29,281.71,2798.0
2018-12-27 12:15:00,281.31,281.82,280.61,280.97,1777.0,281.31,281.82,280.61,280.97,1777.0
2018-12-27 12:20:00,281.36,281.37,279.8,280.0,5671.0,281.36,281.37,279.8,280.0,5671.0
2018-12-27 12:25:00,280.01,280.54,279.35,280.54,11300.0,280.01,280.54,279.35,280.54,11300.0
2018-12-27 12:30:00,280.44,280.44,279.93,279.93,900.0,280.44,280.44,279.93,279.93,900.0
2018-12-27 12:35:00,280.43,281.29,280.01,281.1,2925.0,280.43,281.29,280.01,281.1,2925.0
2018-12-27 12:40:00,280.77,280.77,279.85,279.85,1138.0,280.77,280.77,279.85,279.85,1138.0
2018-12-27 12:45:00,279.88,281.01,279.87,280.22,5015.0,279.88,281.01,279.87,280.22,5015.0
2018-12-27 12:50:00,280.0,280.92,280.0,280.92,2104.0,280.0,280.92,280.0,280.92,2104.0
2018-12-27 12:55:00,280.53,281.14,280.0,280.67,1000.0,280.53,281.14,280.0,280.67,1000.0
2018-12-27 13:00:00,280.0,280.0,280.0,280.0,200.0,280.0,280.0,280.0,280.0,200.0
2018-12-27 13:05:00,281.14,281.59,280.37,281.34,2000.0,281.14,281.59,280.37,281.34,2000.0
2018-12-27 13:10:00,280.93,282.23,280.61,281.85,1509.0,280.93,282.23,280.61,281.85,1509.0
2018-12-27 13:15:00,281.92,281.92,280.61,280.8,983.0,281.92,281.92,280.61,280.8,983.0
2018-12-27 13:20:00,280.0,280.5,279.4,280.42,3065.0,280.0,280.5,279.4,280.42,3065.0
2018-12-27 13:25:00,279.97,281.83,279.7,281.19,4900.0,279.97,281.83,279.7,281.19,4900.0
2018-12-27 13:30:00,280.05,280.05,280.0,280.0,200.0,280.05,280.05,280.0,280.0,200.0
2018-12-27 13:35:00,280.06,280.31,279.89,280.07,2024.0,280.06,280.31,279.89,280.07,2024.0
2018-12-27 13:40:00,280.31,280.31,279.78,279.86,1100.0,280.31,280.31,279.78,279.86,1100.0
2018-12-27 13:45:00,279.91,280.38,279.24,279.8,13360.0,279.91,280.38,279.24,279.8,13360.0
2018-12-27 13:50:00,279.76,280.69,279.13,280.0,13220.0,279.76,280.69,279.13,280.0,13220.0
2018-12-27 13:55:00,280.0,280.68,280.0,280.0,982.0,280.0,280.68,280.0,280.0,982.0
2018-12-27 14:00:00,280.0,280.48,279.56,280.48,4720.0,280.0,280.48,279.56,280.48,4720.0
2018-12-27 14:05:00,280.54,281.49,280.49,280.49,1800.0,280.54,281.49,280.49,280.49,1800.0
2018-12-27 14:10:00,280.02,280.74,279.77,280.55,3582.0,280.02,280.74,279.77,280.55,3582.0
2018-12-27 14:15:00,280.33,281.02,279.63,281.01,6890.0,280.33,281.02,279.63,281.01,6890.0
2018-12-27 14:20:00,280.78,282.01,280.34,281.47,2415.0,280.78,282.01,280.34,281.47,2415.0
2018-12-27 14:25:00,281.76,281.98,281.7,281.82,1130.0,281.76,281.98,281.7,281.82,1130.0
2018-12-27 14:30:00,281.8,281.8,281.23,281.64,2418.0,281.8,281.8,281.23,281.64,2418.0
2018-12-27 14:35:00,282.08,282.6,281.71,282.29,3430.0,282.08,282.6,281.71,282.29,3430.0
2018-12-27 14:40:00,282.65,284.09,282.65,284.09,1308.0,282.65,284.09,282.65,284.09,1308.0
2018-12-27 14:45:00,283.94,284.09,283.18,283.19,1700.0,283.94,284.09,283.18,283.19,1700.0
2018-12-27 14:50:00,283.25,285.32,283.25,284.66,2300.0,283.25,285.32,283.25,284.66,2300.0
2018-12-27 14:55:00,285.09,285.5,284.64,285.2,4233.0,285.09,285.5,284.64,285.2,4233.0
2018-12-27 15:00:00,285.03,285.03,283.79,283.79,3336.0,285.03,285.03,283.79,283.79,3336.0
2018-12-27 15:05:00,284.76,284.94,283.46,284.12,2700.0,284.76,284.94,283.46,284.12,2700.0
2018-12-27 15:10:00,283.69,285.53,283.2,285.53,2872.0,283.69,285.53,283.2,285.53,2872.0
2018-12-27 15:15:00,285.4,285.4,285.14,285.21,1700.0,285.4,285.4,285.14,285.21,1700.0
2018-12-27 15:20:00,285.59,286.99,285.58,286.5,7703.0,285.59,286.99,285.58,286.5,7703.0
2018-12-27 15:25:00,286.13,288.86,286.13,288.86,7807.0,286.13,288.86,286.13,288.86,7807.0
2018-12-27 15:30:00,288.69,288.69,285.87,287.97,6425.0,288.69,288.69,285.87,287.97,6425.0
2018-12-27 15:35:00,288.24,288.88,287.99,288.39,5389.0,288.24,288.88,287.99,288.39,5389.0
2018-12-27 15:40:00,288.39,290.29,288.37,289.36,4655.0,288.39,290.29,288.37,289.36,4655.0
2018-12-27 15:45:00,290.23,290.23,287.23,287.69,7877.0,290.23,290.23,287.23,287.69,7877.0
2018-12-27 15:50:00,287.03,287.73,286.43,286.44,8319.0,287.03,287.73,286.43,286.44,8319.0
2018-12-27 15:55:00,286.83,289.45,286.76,289.02,16904.0,286.83,289.45,286.76,289.02,16904.0
2018-12-28 09:30:00,291.89,294.42,290.05,293.08,8366.0,291.89,294.42,290.05,293.08,8366.0
2018-12-28 09:35:00,292.14,296.97,292.0,296.96,6383.0,292.14,296.97,292.0,296.96,6383.0
2018-12-28 09:40:00,295.52,298.8,295.1,298.5,9706.0,295.52,298.8,295.1,298.5,9706.0
2018-12-28 09:45:00,298.85,299.81,297.27,298.12,9021.0,298.85,299.81,297.27,298.12,9021.0
2018-12-28 09:50:00,299.01,299.01,295.03,295.04,7100.0,299.01,299.01,295.03,295.04,7100.0
2018-12-28 09:55:00,294.9,295.0,293.51,295.0,2980.0,294.9,295.0,293.51,295.0,2980.0
2018-12-28 10:00:00,293.94,294.98,292.81,292.95,6538.0,293.94,294.98,292.81,292.95,6538.0
2018-12-28 10:05:00,293.35,293.35,290.49,290.49,10962.0,293.35,293.35,290.49,290.49,10962.0
2018-12-28 10:10:00,290.06,292.46,289.62,290.74,17686.0,290.06,292.46,289.62,290.74,17686.0
2018-12-28 10:15:00,291.29,291.98,290.0,291.47,6727.0,291.29,291.98,290.0,291.47,6727.0
2018-12-28 10:20:00,291.01,291.75,286.82,286.96,22544.0,291.01,291.75,286.82,286.96,22544.0
2018-12-28 10:25:00,286.67,287.85,285.76,285.76,8345.0,286.67,287.85,285.76,285.76,8345.0
2018-12-28 10:30:00,286.35,287.54,286.26,287.54,2225.0,286.35,287.54,286.26,287.54,2225.0
2018-12-28 10:35:00,286.97,287.52,286.77,287.23,12298.0,286.97,287.52,286.77,287.23,12298.0
2018-12-28 10:40:00,287.18,288.85,287.18,287.58,7809.0,287.18,288.85,287.18,287.58,7809.0
2018-12-28 10:45:00,287.97,289.14,287.97,288.19,6665.0,287.97,289.14,287.97,288.19,6665.0
2018-12-28 10:50:00,288.17,289.86,287.28,287.28,10520.0,288.17,289.86,287.28,287.28,10520.0
2018-12-28 10:55:00,287.19,288.14,286.35,286.48,3278.0,287.19,288.14,286.35,286.48,3278.0
2018-12-28 11:00:00,286.01,286.48,283.32,283.59,7333.0,286.01,286.48,283.32,283.59,7333.0
2018-12-28 11:05:00,283.27,285.0,282.44,284.44,4052.0,283.27,285.0,282.44,284.44,4052.0
2018-12-28 11:10:00,284.4,287.23,284.21,286.21,5843.0,284.4,287.23,284.21,286.21,5843.0
2018-12-28 11:15:00,285.98,287.22,284.49,284.49,9359.0,285.98,287.22,284.49,284.49,9359.0
2018-12-28 11:20:00,284.49,284.95,283.57,284.87,5903.0,284.49,284.95,283.57,284.87,5903.0
2018-12-28 11:25:00,284.21,286.48,283.52,285.45,5563.0,284.21,286.48,283.52,285.45,5563.0
2018-12-28 11:30:00,285.26,287.64,285.01,286.94,13600.0,285.26,287.64,285.01,286.94,13600.0
2018-12-28 11:35:00,287.64,289.13,287.5,288.0,34324.0,287.64,289.13,287.5,288.0,34324.0
2018-12-28 11:40:00,288.56,289.04,287.23,287.82,3875.0,288.56,289.04,287.23,287.82,3875.0
2018-12-28 11:45:00,287.23,287.88,287.23,287.33,1599.0,287.23,287.88,287.23,287.33,1599.0
2018-12-28 11:50:00,287.11,287.59,286.61,286.61,600.0,287.11,287.59,286.61,286.61,600.0
2018-12-28 11:55:00,287.4,287.41,286.57,287.03,12033.0,287.4,287.41,286.57,287.03,12033.0
2018-12-28 12:00:00,287.54,288.68,287.54,288.67,5400.0,287.54,288.68,287.54,288.67,5400.0
2018-12-28 12:05:00,288.53,288.58,286.74,287.63,12001.0,288.53,288.58,286.74,287.63,12001.0
2018-12-28 12:10:00,287.45,287.78,286.5,287.17,4336.0,287.45,287.78,286.5,287.17,4336.0
2018-12-28 12:15:00,286.18,287.3,286.18,287.3,600.0,286.18,287.3,286.18,287.3,600.0
2018-12-28 12:20:00,286.6,287.71,286.6,287.71,1600.0,286.6,287.71,286.6,287.71,1600.0
2018-12-28 12:25:00,287.57,287.66,287.04,287.11,3632.0,287.57,287.66,287.04,287.11,3632.0
2018-12-28 12:30:00,287.63,287.63,287.15,287.33,1860.0,287.63,287.63,287.15,287.33,1860.0
2018-12-28 12:35:00,287.6,288.1,287.36,287.4,6190.0,287.6,288.1,287.36,287.4,6190.0
2018-12-28 12:40:00,287.45,287.85,287.06,287.6,2800.0,287.45,287.85,287.06,287.6,2800.0
2018-12-28 12:45:00,287.55,288.35,287.48,288.04,11847.0,287.55,288.35,287.48,288.04,11847.0
2018-12-28 12:50:00,288.16,290.05,288.16,290.05,11896.0,288.16,290.05,288.16,290.05,11896.0
2018-12-28 12:55:00,290.35,290.45,288.81,289.04,3102.0,290.35,290.45,288.81,289.04,3102.0
2018-12-28 13:00:00,289.23,289.81,289.02,289.7,4700.0,289.23,289.81,289.02,289.7,4700.0
2018-12-28 13:05:00,289.46,289.94,289.1,289.94,1750.0,289.46,289.94,289.1,289.94,1750.0
2018-12-28 13:10:00,289.76,290.54,289.73,289.99,7201.0,289.76,290.54,289.73,289.99,7201.0
2018-12-28 13:15:00,290.5,290.51,289.73,289.76,6415.0,290.5,290.51,289.73,289.76,6415.0
2018-12-28 13:20:00,289.88,290.19,289.84,289.92,11707.0,289.88,290.19,289.84,289.92,11707.0
2018-12-28 13:25:00,289.9,290.23,289.59,289.95,11659.0,289.9,290.23,289.59,289.95,11659.0
2018-12-28 13:30:00,289.95,290.0,287.36,287.36,9805.0,289.95,290.0,287.36,287.36,9805.0
2018-12-28 13:35:00,287.33,287.59,287.33,287.59,200.0,287.33,287.59,287.33,287.59,200.0
2018-12-28 13:40:00,287.39,287.39,286.7,286.78,1978.0,287.39,287.39,286.7,286.78,1978.0
2018-12-28 13:45:00,286.78,287.43,286.78,287.43,2605.0,286.78,287.43,286.78,287.43,2605.0
2018-12-28 13:50:00,287.73,289.0,287.73,288.91,2372.0,287.73,289.0,287.73,288.91,2372.0
2018-12-28 13:55:00,288.69,289.08,288.28,289.07,1900.0,288.69,289.08,288.28,289.07,1900.0
2018-12-28 14:00:00,288.3,290.21,288.3,289.32,2222.0,288.3,290.21,288.3,289.32,2222.0
2018-12-28 14:05:00,289.69,289.76,289.52,289.68,7100.0,289.69,289.76,289.52,289.68,7100.0
2018-12-28 14:10:00,289.68,290.98,289.48,290.98,4800.0,289.68,290.98,289.48,290.98,4800.0
2018-12-28 14:15:00,290.89,291.83,290.74,290.74,3165.0,290.89,291.83,290.74,290.74,3165.0
2018-12-28 14:20:00,290.97,291.22,290.36,290.71,1005.0,290.97,291.22,290.36,290.71,1005.0
2018-12-28 14:25:00,290.48,290.48,290.47,290.48,550.0,290.48,290.48,290.47,290.48,550.0
2018-12-28 14:30:00,290.44,291.08,290.3,290.63,2513.0,290.44,291.08,290.3,290.63,2513.0
2018-12-28 14:35:00,290.52,290.97,290.22,290.61,3171.0,290.52,290.97,290.22,290.61,3171.0
2018-12-28 14:40:00,290.78,291.84,290.67,291.84,8400.0,290.78,291.84,290.67,291.84,8400.0
2018-12-28 14:45:00,291.53,292.46,291.44,292.45,2438.0,291.53,292.46,291.44,292.45,2438.0
2018-12-28 14:50:00,292.52,293.14,292.46,293.0,2676.0,292.52,293.14,292.46,293.0,2676.0
2018-12-28 14:55:00,292.95,294.01,292.9,293.18,1278.0,292.95,294.01,292.9,293.18,1278.0
2018-12-28 15:00:00,293.53,293.53,292.66,292.73,2570.0,293.53,293.53,292.66,292.73,2570.0
2018-12-28 15:05:00,292.0,292.33,291.05,291.06,2833.0,292.0,292.33,291.05,291.06,2833.0
2018-12-28 15:10:00,291.0,292.52,290.3,292.52,5544.0,291.0,292.52,290.3,292.52,5544.0
2018-12-28 15:15:00,292.84,293.35,291.38,291.38,2371.0,292.84,293.35,291.38,291.38,2371.0
2018-12-28 15:20:00,291.35,291.89,290.86,291.64,8145.0,291.35,291.89,290.86,291.64,8145.0
2018-12-28 15:25:00,291.74,291.74,289.78,290.3,17801.0,291.74,291.74,289.78,290.3,17801.0
2018-12-28 15:30:00,289.8,290.26,289.04,290.26,4222.0,289.8,290.26,289.04,290.26,4222.0
2018-12-28 15:35:00,289.86,291.15,289.5,289.81,3790.0,289.86,291.15,289.5,289.81,3790.0
2018-12-28 15:40:00,289.72,290.14,289.43,289.82,4729.0,289.72,290.14,289.43,289.82,4729.0
2018-12-28 15:45:00,289.9,291.61,289.46,291.02,10562.0,289.9,291.61,289.46,291.02,10562.0
2018-12-28 15:50:00,291.18,292.74,290.65,290.65,14637.0,291.18,292.74,290.65,290.65,14637.0
2018-12-28 15:55:00,291.26,293.0,291.14,292.09,35267.0,291.26,293.0,291.14,292.09,35267.0
2018-12-31 09:30:00,295.0,298.32,293.91,298.31,5427.0,295.0,298.32,293.91,298.31,5427.0
2018-12-31 09:35:00,297.59,298.2,296.58,297.0,2039.0,297.59,298.2,296.58,297.0,2039.0
2018-12-31 09:40:00,296.76,296.76,294.47,294.47,4571.0,296.76,296.76,294.47,294.47,4571.0
2018-12-31 09:45:00,293.86,294.17,292.0,292.48,4461.0,293.86,294.17,292.0,292.48,4461.0
2018-12-31 09:50:00,291.86,291.86,291.2,291.21,680.0,291.86,291.86,291.2,291.21,680.0
2018-12-31 09:55:00,291.31,293.35,290.32,293.35,2564.0,291.31,293.35,290.32,293.35,2564.0
2018-12-31 10:00:00,293.02,294.11,292.77,293.21,3566.0,293.02,294.11,292.77,293.21,3566.0
2018-12-31 10:05:00,293.88,294.17,291.49,292.29,4000.0,293.88,294.17,291.49,292.29,4000.0
2018-12-31 10:10:00,292.09,293.34,292.09,293.34,1050.0,292.09,293.34,292.09,293.34,1050.0
2018-12-31 10:15:00,292.15,292.15,290.64,290.64,2300.0,292.15,292.15,290.64,290.64,2300.0
2018-12-31 10:20:00,290.7,290.7,290.49,290.68,500.0,290.7,290.7,290.49,290.68,500.0
2018-12-31 10:25:00,290.48,291.17,290.48,290.79,4999.0,290.48,291.17,290.48,290.79,4999.0
2018-12-31 10:30:00,291.0,291.0,288.91,289.87,3897.0,291.0,291.0,288.91,289.87,3897.0
2018-12-31 10:35:00,289.66,289.78,288.69,288.86,700.0,289.66,289.78,288.69,288.86,700.0
2018-12-31 10:40:00,289.14,289.14,288.95,288.95,304.0,289.14,289.14,288.95,288.95,304.0
2018-12-31 10:45:00,289.66,289.93,289.65,289.93,362.0,289.66,289.93,289.65,289.93,362.0
2018-12-31 10:50:00,288.35,288.45,288.14,288.21,1200.0,288.35,288.45,288.14,288.21,1200.0
2018-12-31 10:55:00,287.7,288.0,286.0,286.31,2705.0,287.7,288.0,286.0,286.31,2705.0
2018-12-31 11:00:00,286.0,286.15,285.44,286.0,2137.0,286.0,286.15,285.44,286.0,2137.0
2018-12-31 11:05:00,286.61,287.33,286.23,287.33,1500.0,286.61,287.33,286.23,287.33,1500.0
2018-12-31 11:10:00,287.48,287.49,286.0,286.0,1112.0,287.48,287.49,286.0,286.0,1112.0
2018-12-31 11:15:00,285.55,286.36,285.11,286.0,1750.0,285.55,286.36,285.11,286.0,1750.0
2018-12-31 11:20:00,285.73,286.14,285.53,285.88,1725.0,285.73,286.14,285.53,285.88,1725.0
2018-12-31 11:25:00,285.9,286.42,285.89,286.41,565.0,285.9,286.42,285.89,286.41,565.0
2018-12-31 11:30:00,286.81,286.81,285.83,285.94,1300.0,286.81,286.81,285.83,285.94,1300.0
2018-12-31 11:35:00,285.35,287.21,285.35,287.06,1500.0,285.35,287.21,285.35,287.06,1500.0
2018-12-31 11:40:00,287.22,287.9,287.04,287.9,415.0,287.22,287.9,287.04,287.9,415.0
2018-12-31 11:45:00,287.77,289.82,287.44,288.6,3305.0,287.77,289.82,287.44,288.6,3305.0
2018-12-31 11:50:00,289.12,292.15,289.01,291.51,9951.0,289.12,292.15,289.01,291.51,9951.0
2018-12-31 11:55:00,291.66,292.16,291.29,291.99,1765.0,291.66,292.16,291.29,291.99,1765.0
2018-12-31 12:00:00,292.16,292.16,291.02,291.02,2000.0,292.16,292.16,291.02,291.02,2000.0
2018-12-31 12:05:00,290.87,292.0,290.24,292.0,2331.0,290.87,292.0,290.24,292.0,2331.0
2018-12-31 12:10:00,291.08,292.22,290.87,292.22,2625.0,291.08,292.22,290.87,292.22,2625.0
2018-12-31 12:15:00,292.06,292.45,292.06,292.45,200.0,292.06,292.45,292.06,292.45,200.0
2018-12-31 12:20:00,292.45,292.83,290.95,291.4,4500.0,292.45,292.83,290.95,291.4,4500.0
2018-12-31 12:25:00,290.96,291.5,290.7,290.77,2120.0,290.96,291.5,290.7,290.77,2120.0
2018-12-31 12:30:00,290.3,290.99,290.3,290.71,2135.0,290.3,290.99,290.3,290.71,2135.0
2018-12-31 12:35:00,291.08,291.53,291.05,291.13,1300.0,291.08,291.53,291.05,291.13,1300.0
2018-12-31 12:40:00,291.85,291.85,290.84,290.84,1840.0,291.85,291.85,290.84,290.84,1840.0
2018-12-31 12:45:00,291.15,291.15,290.43,290.68,3200.0,291.15,291.15,290.43,290.68,3200.0
2018-12-31 12:50:00,290.68,290.68,290.68,290.68,0.0,290.68,290.68,290.68,290.68,0.0
2018-12-31 12:55:00,290.33,290.33,289.69,290.23,1750.0,290.33,290.33,289.69,290.23,1750.0
2018-12-31 13:00:00,290.27,290.78,289.38,289.38,3316.0,290.27,290.78,289.38,289.38,3316.0
2018-12-31 13:05:00,289.4,290.27,289.4,290.21,1415.0,289.4,290.27,289.4,290.21,1415.0
2018-12-31 13:10:00,290.14,290.88,289.62,290.88,800.0,290.14,290.88,289.62,290.88,800.0
2018-12-31 13:15:00,291.0,291.0,290.01,290.91,2125.0,291.0,291.0,290.01,290.91,2125.0
2018-12-31 13:20:00,290.4,290.4,289.61,290.36,931.0,290.4,290.4,289.61,290.36,931.0
2018-12-31 13:25:00,290.66,290.66,290.66,290.66,100.0,290.66,290.66,290.66,290.66,100.0
2018-12-31 13:30:00,290.73,290.89,290.33,290.85,900.0,290.73,290.89,290.33,290.85,900.0
2018-12-31 13:35:00,290.65,290.65,289.77,289.77,1400.0,290.65,290.65,289.77,289.77,1400.0
2018-12-31 13:40:00,289.91,290.68,289.91,290.68,1310.0,289.91,290.68,289.91,290.68,1310.0
2018-12-31 13:45:00,289.74,289.74,289.53,289.54,1800.0,289.74,289.74,289.53,289.54,1800.0
2018-12-31 13:50:00,289.92,289.92,287.72,287.72,5550.0,289.92,289.92,287.72,287.72,5550.0
2018-12-31 13:55:00,288.34,288.35,287.49,287.49,3900.0,288.34,288.35,287.49,287.49,3900.0
2018-12-31 14:00:00,287.34,287.61,286.71,287.08,2430.0,287.34,287.61,286.71,287.08,2430.0
2018-12-31 14:05:00,287.1,287.52,287.1,287.5,1000.0,287.1,287.52,287.1,287.5,1000.0
2018-12-31 14:10:00,287.5,287.88,286.94,287.55,1599.0,287.5,287.88,286.94,287.55,1599.0
2018-12-31 14:15:00,287.68,288.0,286.92,287.95,2690.0,287.68,288.0,286.92,287.95,2690.0
2018-12-31 14:20:00,287.83,287.83,287.0,287.0,1241.0,287.83,287.83,287.0,287.0,1241.0
2018-12-31 14:25:00,287.33,287.35,285.72,285.72,4292.0,287.33,287.35,285.72,285.72,4292.0
2018-12-31 14:30:00,285.73,286.27,285.32,285.37,3938.0,285.73,286.27,285.32,285.37,3938.0
2018-12-31 14:35:00,286.24,286.41,285.71,286.41,2307.0,286.24,286.41,285.71,286.41,2307.0
2018-12-31 14:40:00,286.64,287.49,286.64,287.49,2800.0,286.64,287.49,286.64,287.49,2800.0
2018-12-31 14:45:00,287.71,288.28,287.19,287.85,1400.0,287.71,288.28,287.19,287.85,1400.0
2018-12-31 14:50:00,288.44,289.78,288.3,289.78,10388.0,288.44,289.78,288.3,289.78,10388.0
2018-12-31 14:55:00,289.25,290.79,289.24,289.94,15834.0,289.25,290.79,289.24,289.94,15834.0
2018-12-31 15:00:00,289.94,291.06,289.83,290.15,4524.0,289.94,291.06,289.83,290.15,4524.0
2018-12-31 15:05:00,290.15,290.37,289.86,289.92,2885.0,290.15,290.37,289.86,289.92,2885.0
2018-12-31 15:10:00,289.52,290.21,289.47,289.86,1402.0,289.52,290.21,289.47,289.86,1402.0
2018-12-31 15:15:00,289.78,290.18,289.56,290.18,2250.0,289.78,290.18,289.56,290.18,2250.0
2018-12-31 15:20:00,290.49,290.82,290.03,290.03,3000.0,290.49,290.82,290.03,290.03,3000.0
2018-12-31 15:25:00,290.0,290.78,290.0,290.5,2300.0,290.0,290.78,290.0,290.5,2300.0
2018-12-31 15:30:00,290.4,291.26,290.4,291.05,3651.0,290.4,291.26,290.4,291.05,3651.0
2018-12-31 15:35:00,290.92,291.52,290.77,291.06,3300.0,290.92,291.52,290.77,291.06,3300.0
2018-12-31 15:40:00,290.86,292.0,290.78,292.0,8324.0,290.86,292.0,290.78,292.0,8324.0
2018-12-31 15:45:00,292.0,292.28,291.15,291.61,9093.0,292.0,292.28,291.15,291.61,9093.0
2018-12-31 15:50:00,291.66,291.87,291.21,291.7,19376.0,291.66,291.87,291.21,291.7,19376.0
2018-12-31 15:55:00,291.79,292.85,291.15,292.8,34185.0,291.79,292.85,291.15,292.8,34185.0
2019-01-02 09:30:00,285.61,287.57,284.02,284.02,10685.0,285.61,287.57,284.02,284.02,10685.0
2019-01-02 09:35:00,284.02,285.06,283.05,284.21,2600.0,284.02,285.06,283.05,284.21,2600.0
2019-01-02 09:40:00,284.08,286.84,282.88,286.24,3850.0,284.08,286.84,282.88,286.24,3850.0
2019-01-02 09:45:00,284.72,287.81,284.72,287.81,1800.0,284.72,287.81,284.72,287.81,1800.0
2019-01-02 09:50:00,287.57,287.57,285.91,285.91,1042.0,287.57,287.57,285.91,285.91,1042.0
2019-01-02 09:55:00,285.93,286.82,284.58,284.58,3500.0,285.93,286.82,284.58,284.58,3500.0
2019-01-02 10:00:00,285.16,286.27,284.16,286.27,1700.0,285.16,286.27,284.16,286.27,1700.0
2019-01-02 10:05:00,285.64,287.96,285.64,286.82,3918.0,285.64,287.96,285.64,286.82,3918.0
2019-01-02 10:10:00,287.05,288.33,286.91,288.01,3838.0,287.05,288.33,286.91,288.01,3838.0
2019-01-02 10:15:00,288.01,288.01,287.18,287.18,2814.0,288.01,288.01,287.18,287.18,2814.0
2019-01-02 10:20:00,287.08,288.74,287.08,288.6,3199.0,287.08,288.74,287.08,288.6,3199.0
2019-01-02 10:25:00,288.53,290.06,288.53,289.21,1200.0,288.53,290.06,288.53,289.21,1200.0
2019-01-02 10:30:00,289.78,289.79,288.26,288.7,3824.0,289.78,289.79,288.26,288.7,3824.0
2019-01-02 10:35:00,288.61,289.37,288.6,289.37,300.0,288.61,289.37,288.6,289.37,300.0
2019-01-02 10:40:00,289.37,291.13,289.37,291.13,2500.0,289.37,291.13,289.37,291.13,2500.0
2019-01-02 10:45:00,291.61,292.21,291.58,292.21,1133.0,291.61,292.21,291.58,292.21,1133.0
2019-01-02 10:50:00,291.97,293.97,291.96,293.92,2400.0,291.97,293.97,291.96,293.92,2400.0
2019-01-02 10:55:00,294.6,294.85,294.0,294.85,2226.0,294.6,294.85,294.0,294.85,2226.0
2019-01-02 11:00:00,295.01,295.42,295.01,295.42,2000.0,295.01,295.42,295.01,295.42,2000.0
2019-01-02 11:05:00,295.59,297.27,295.59,297.12,3053.0,295.59,297.27,295.59,297.12,3053.0
2019-01-02 11:10:00,297.97,298.1,296.92,297.57,1400.0,297.97,298.1,296.92,297.57,1400.0
2019-01-02 11:15:00,297.74,297.99,296.11,297.98,4035.0,297.74,297.99,296.11,297.98,4035.0
2019-01-02 11:20:00,297.98,298.4,297.46,297.46,1633.0,297.98,298.4,297.46,297.46,1633.0
2019-01-02 11:25:00,297.06,297.06,295.47,296.37,1210.0,297.06,297.06,295.47,296.37,1210.0
2019-01-02 11:30:00,296.08,296.11,294.3,295.44,14698.0,296.08,296.11,294.3,295.44,14698.0
2019-01-02 11:35:00,295.65,297.05,295.39,296.94,6200.0,295.65,297.05,295.39,296.94,6200.0
2019-01-02 11:40:00,296.93,297.38,296.26,297.08,6975.0,296.93,297.38,296.26,297.08,6975.0
2019-01-02 11:45:00,296.82,297.09,296.82,297.07,981.0,296.82,297.09,296.82,297.07,981.0
2019-01-02 11:50:00,297.02,297.14,296.47,296.47,2622.0,297.02,297.14,296.47,296.47,2622.0
2019-01-02 11:55:00,296.23,297.08,295.55,296.0,4232.0,296.23,297.08,295.55,296.0,4232.0
2019-01-02 12:00:00,295.27,295.68,294.69,295.0,2792.0,295.27,295.68,294.69,295.0,2792.0
2019-01-02 12:05:00,295.51,296.13,295.51,295.77,2417.0,295.51,296.13,295.51,295.77,2417.0
2019-01-02 12:10:00,295.21,295.21,294.37,294.6,3583.0,295.21,295.21,294.37,294.6,3583.0
2019-01-02 12:15:00,294.57,294.63,294.57,294.63,400.0,294.57,294.63,294.57,294.63,400.0
2019-01-02 12:20:00,294.01,295.02,294.01,294.68,2900.0,294.01,295.02,294.01,294.68,2900.0
2019-01-02 12:25:00,295.42,296.74,295.32,296.05,736.0,295.42,296.74,295.32,296.05,736.0
2019-01-02 12:30:00,296.05,296.94,295.05,296.94,1871.0,296.05,296.94,295.05,296.94,1871.0
2019-01-02 12:35:00,296.86,297.97,296.35,297.71,4310.0,296.86,297.97,296.35,297.71,4310.0
2019-01-02 12:40:00,296.97,297.46,296.81,297.21,1450.0,296.97,297.46,296.81,297.21,1450.0
2019-01-02 12:45:00,297.22,297.98,296.6,296.64,1473.0,297.22,297.98,296.6,296.64,1473.0
2019-01-02 12:50:00,296.97,296.97,296.66,296.66,339.0,296.97,296.97,296.66,296.66,339.0
2019-01-02 12:55:00,296.46,297.5,296.46,297.32,400.0,296.46,297.5,296.46,297.32,400.0
2019-01-02 13:00:00,297.51,298.14,296.92,297.0,3089.0,297.51,298.14,296.92,297.0,3089.0
2019-01-02 13:05:00,297.9,298.11,297.9,298.11,500.0,297.9,298.11,297.9,298.11,500.0
2019-01-02 13:10:00,297.71,297.71,297.46,297.5,2400.0,297.71,297.71,297.46,297.5,2400.0
2019-01-02 13:15:00,297.76,297.95,297.13,297.86,1300.0,297.76,297.95,297.13,297.86,1300.0
2019-01-02 13:20:00,297.86,297.86,296.39,296.83,3634.0,297.86,297.86,296.39,296.83,3634.0
2019-01-02 13:25:00,296.81,296.81,296.34,296.34,400.0,296.81,296.81,296.34,296.34,400.0
2019-01-02 13:30:00,296.57,296.7,296.0,296.28,1860.0,296.57,296.7,296.0,296.28,1860.0
2019-01-02 13:35:00,296.62,296.62,295.75,296.22,2183.0,296.62,296.62,295.75,296.22,2183.0
2019-01-02 13:40:00,295.75,296.15,295.31,295.7,2000.0,295.75,296.15,295.31,295.7,2000.0
2019-01-02 13:45:00,295.7,297.33,295.7,296.83,1700.0,295.7,297.33,295.7,296.83,1700.0
2019-01-02 13:50:00,296.83,296.83,295.93,295.94,1506.0,296.83,296.83,295.93,295.94,1506.0
2019-01-02 13:55:00,295.53,296.42,295.53,295.99,1200.0,295.53,296.42,295.53,295.99,1200.0
2019-01-02 14:00:00,295.99,295.99,295.79,295.87,1085.0,295.99,295.99,295.79,295.87,1085.0
2019-01-02 14:05:00,296.32,296.4,295.44,295.72,7607.0,296.32,296.4,295.44,295.72,7607.0
2019-01-02 14:10:00,296.0,296.38,295.75,295.75,1275.0,296.0,296.38,295.75,295.75,1275.0
2019-01-02 14:15:00,296.33,296.92,296.33,296.65,500.0,296.33,296.92,296.33,296.65,500.0
2019-01-02 14:20:00,296.85,297.48,296.75,297.48,600.0,296.85,297.48,296.75,297.48,600.0
2019-01-02 14:25:00,297.47,297.89,297.42,297.56,1020.0,297.47,297.89,297.42,297.56,1020.0
2019-01-02 14:30:00,297.93,298.63,297.67,298.19,400.0,297.93,298.63,297.67,298.19,400.0
2019-01-02 14:35:00,298.47,298.47,297.5,297.5,2451.0,298.47,298.47,297.5,297.5,2451.0
2019-01-02 14:40:00,297.63,297.63,296.5,297.58,6780.0,297.63,297.63,296.5,297.58,6780.0
2019-01-02 14:45:00,297.26,298.62,297.22,298.62,3300.0,297.26,298.62,297.22,298.62,3300.0
2019-01-02 14:50:00,298.28,298.87,298.21,298.67,1350.0,298.28,298.87,298.21,298.67,1350.0
2019-01-02 14:55:00,298.33,298.53,297.82,297.82,3744.0,298.33,298.53,297.82,297.82,3744.0
2019-01-02 15:00:00,297.51,298.09,297.36,297.44,2400.0,297.51,298.09,297.36,297.44,2400.0
2019-01-02 15:05:00,297.02,297.98,296.32,297.05,8099.0,297.02,297.98,296.32,297.05,8099.0
2019-01-02 15:10:00,297.1,297.75,296.58,297.75,2206.0,297.1,297.75,296.58,297.75,2206.0
2019-01-02 15:15:00,297.29,297.29,296.3,296.3,3205.0,297.29,297.29,296.3,296.3,3205.0
2019-01-02 15:20:00,296.67,297.31,296.67,297.31,2500.0,296.67,297.31,296.67,297.31,2500.0
2019-01-02 15:25:00,297.55,297.58,296.64,296.97,3500.0,297.55,297.58,296.64,296.97,3500.0
2019-01-02 15:30:00,296.67,296.89,296.13,296.25,2850.0,296.67,296.89,296.13,296.25,2850.0
2019-01-02 15:35:00,296.5,296.96,296.2,296.63,3973.0,296.5,296.96,296.2,296.63,3973.0
2019-01-02 15:40:00,296.25,297.0,296.25,296.76,7501.0,296.25,297.0,296.25,296.76,7501.0
2019-01-02 15:45:00,296.81,297.8,296.8,297.07,4174.0,296.81,297.8,296.8,297.07,4174.0
2019-01-02 15:50:00,297.12,297.72,297.07,297.07,3500.0,297.12,297.72,297.07,297.07,3500.0
2019-01-02 15:55:00,297.64,298.28,297.34,297.99,11029.0,297.64,298.28,297.34,297.99,11029.0
2019-01-03 09:30:00,295.08,298.63,294.86,296.99,9436.0,295.08,298.63,294.86,296.99,9436.0
2019-01-03 09:35:00,296.21,296.62,294.52,296.62,5895.0,296.21,296.62,294.52,296.62,5895.0
2019-01-03 09:40:00,296.06,296.26,295.0,295.0,2450.0,296.06,296.26,295.0,295.0,2450.0
2019-01-03 09:45:00,293.32,294.31,293.32,293.38,890.0,293.32,294.31,293.32,293.38,890.0
2019-01-03 09:50:00,291.93,292.67,291.03,291.11,2540.0,291.93,292.67,291.03,291.11,2540.0
2019-01-03 09:55:00,291.12,293.49,291.12,292.65,4987.0,291.12,293.49,291.12,292.65,4987.0
2019-01-03 10:00:00,292.14,293.41,292.0,292.28,3500.0,292.14,293.41,292.0,292.28,3500.0
2019-01-03 10:05:00,291.27,292.1,291.07,291.08,7912.0,291.27,292.1,291.07,291.08,7912.0
2019-01-03 10:10:00,291.36,292.03,290.33,290.74,7936.0,291.36,292.03,290.33,290.74,7936.0
2019-01-03 10:15:00,290.37,290.97,289.41,290.47,5241.0,290.37,290.97,289.41,290.47,5241.0
2019-01-03 10:20:00,290.44,292.79,290.13,292.62,4825.0,290.44,292.79,290.13,292.62,4825.0
2019-01-03 10:25:00,292.32,292.32,291.88,291.88,1368.0,292.32,292.32,291.88,291.88,1368.0
2019-01-03 10:30:00,291.75,293.04,290.61,292.99,13226.0,291.75,293.04,290.61,292.99,13226.0
2019-01-03 10:35:00,292.38,292.39,289.14,290.75,9651.0,292.38,292.39,289.14,290.75,9651.0
2019-01-03 10:40:00,291.03,292.17,290.6,291.36,5466.0,291.03,292.17,290.6,291.36,5466.0
2019-01-03 10:45:00,291.04,292.0,290.69,291.21,6251.0,291.04,292.0,290.69,291.21,6251.0
2019-01-03 10:50:00,291.05,291.99,290.66,291.1,5366.0,291.05,291.99,290.66,291.1,5366.0
2019-01-03 10:55:00,291.79,292.3,291.73,292.3,1700.0,291.79,292.3,291.73,292.3,1700.0
2019-01-03 11:00:00,292.42,293.44,292.16,293.16,5180.0,292.42,293.44,292.16,293.16,5180.0
2019-01-03 11:05:00,293.53,293.58,292.14,292.14,3000.0,293.53,293.58,292.14,292.14,3000.0
2019-01-03 11:10:00,291.94,293.5,291.94,292.79,2208.0,291.94,293.5,291.94,292.79,2208.0
2019-01-03 11:15:00,292.93,293.98,292.83,293.98,4782.0,292.93,293.98,292.83,293.98,4782.0
2019-01-03 11:20:00,293.94,296.12,293.33,296.11,5093.0,293.94,296.12,293.33,296.11,5093.0
2019-01-03 11:25:00,295.35,295.9,294.6,294.72,5302.0,295.35,295.9,294.6,294.72,5302.0
2019-01-03 11:30:00,294.84,297.43,294.84,297.22,12852.0,294.84,297.43,294.84,297.22,12852.0
2019-01-03 11:35:00,297.0,299.0,297.0,298.61,6010.0,297.0,299.0,297.0,298.61,6010.0
2019-01-03 11:40:00,298.47,299.49,297.82,297.94,10251.0,298.47,299.49,297.82,297.94,10251.0
2019-01-03 11:45:00,297.83,299.48,296.58,297.55,10386.0,297.83,299.48,296.58,297.55,10386.0
2019-01-03 11:50:00,297.6,298.66,297.49,298.28,2501.0,297.6,298.66,297.49,298.28,2501.0
2019-01-03 11:55:00,297.49,298.61,296.54,298.61,7276.0,297.49,298.61,296.54,298.61,7276.0
2019-01-03 12:00:00,298.45,298.45,297.4,297.41,1300.0,298.45,298.45,297.4,297.41,1300.0
2019-01-03 12:05:00,297.11,297.23,297.1,297.23,300.0,297.11,297.23,297.1,297.23,300.0
2019-01-03 12:10:00,297.47,297.93,297.03,297.93,1855.0,297.47,297.93,297.03,297.93,1855.0
2019-01-03 12:15:00,297.45,297.45,295.9,296.5,5673.0,297.45,297.45,295.9,296.5,5673.0
2019-01-03 12:20:00,296.55,298.32,296.21,297.9,18383.0,296.55,298.32,296.21,297.9,18383.0
2019-01-03 12:25:00,297.9,298.88,297.8,298.39,8709.0,297.9,298.88,297.8,298.39,8709.0
2019-01-03 12:30:00,298.08,299.53,298.08,298.93,2273.0,298.08,299.53,298.08,298.93,2273.0
2019-01-03 12:35:00,298.9,298.9,297.73,298.12,1709.0,298.9,298.9,297.73,298.12,1709.0
2019-01-03 12:40:00,297.76,298.79,297.76,298.69,2200.0,297.76,298.79,297.76,298.69,2200.0
2019-01-03 12:45:00,297.72,299.16,297.72,298.71,2600.0,297.72,299.16,297.72,298.71,2600.0
2019-01-03 12:50:00,299.16,299.67,299.16,299.67,526.0,299.16,299.67,299.16,299.67,526.0
2019-01-03 12:55:00,298.67,299.6,298.22,299.19,1600.0,298.67,299.6,298.22,299.19,1600.0
2019-01-03 13:00:00,299.1,299.31,298.23,298.63,4003.0,299.1,299.31,298.23,298.63,4003.0
2019-01-03 13:05:00,297.52,298.0,297.1,298.0,1000.0,297.52,298.0,297.1,298.0,1000.0
2019-01-03 13:10:00,298.0,298.0,298.0,298.0,0.0,298.0,298.0,298.0,298.0,0.0
2019-01-03 13:15:00,297.36,297.95,296.75,297.31,8003.0,297.36,297.95,296.75,297.31,8003.0
2019-01-03 13:20:00,297.9,298.15,297.05,297.86,1400.0,297.9,298.15,297.05,297.86,1400.0
2019-01-03 13:25:00,298.05,298.09,296.73,296.73,1353.0,298.05,298.09,296.73,296.73,1353.0
2019-01-03 13:30:00,297.88,297.88,297.3,297.31,300.0,297.88,297.88,297.3,297.31,300.0
2019-01-03 13:35:00,296.74,297.82,296.68,297.81,2400.0,296.74,297.82,296.68,297.81,2400.0
2019-01-03 13:40:00,297.36,298.47,297.36,297.44,2300.0,297.36,298.47,297.36,297.44,2300.0
2019-01-03 13:45:00,298.01,298.01,297.42,297.43,900.0,298.01,298.01,297.42,297.43,900.0
2019-01-03 13:50:00,297.0,297.0,296.34,296.34,2412.0,297.0,297.0,296.34,296.34,2412.0
2019-01-03 13:55:00,296.41,296.87,295.41,295.96,2651.0,296.41,296.87,295.41,295.96,2651.0
2019-01-03 14:00:00,295.93,296.57,295.76,296.35,3142.0,295.93,296.57,295.76,296.35,3142.0
2019-01-03 14:05:00,296.67,297.89,296.67,297.89,2330.0,296.67,297.89,296.67,297.89,2330.0
2019-01-03 14:10:00,297.27,297.62,297.02,297.11,4000.0,297.27,297.62,297.02,297.11,4000.0
2019-01-03 14:15:00,296.76,297.96,296.55,297.96,1200.0,296.76,297.96,296.55,297.96,1200.0
2019-01-03 14:20:00,297.88,297.89,296.96,297.23,2146.0,297.88,297.89,296.96,297.23,2146.0
2019-01-03 14:25:00,297.43,298.8,297.42,298.8,2200.0,297.43,298.8,297.42,298.8,2200.0
2019-01-03 14:30:00,299.4,299.88,298.0,298.0,5024.0,299.4,299.88,298.0,298.0,5024.0
2019-01-03 14:35:00,298.35,298.68,298.01,298.68,2584.0,298.35,298.68,298.01,298.68,2584.0
2019-01-03 14:40:00,298.69,299.04,297.98,298.91,4220.0,298.69,299.04,297.98,298.91,4220.0
2019-01-03 14:45:00,298.82,298.96,298.46,298.74,6500.0,298.82,298.96,298.46,298.74,6500.0
2019-01-03 14:50:00,299.08,300.5,298.73,298.74,8952.0,299.08,300.5,298.73,298.74,8952.0
2019-01-03 14:55:00,298.56,298.56,297.86,298.53,7200.0,298.56,298.56,297.86,298.53,7200.0
2019-01-03 15:00:00,298.54,298.94,298.25,298.65,4705.0,298.54,298.94,298.25,298.65,4705.0
2019-01-03 15:05:00,298.67,298.96,298.26,298.71,3638.0,298.67,298.96,298.26,298.71,3638.0
2019-01-03 15:10:00,298.41,298.41,297.9,297.9,2735.0,298.41,298.41,297.9,297.9,2735.0
2019-01-03 15:15:00,297.95,299.09,297.94,298.84,1800.0,297.95,299.09,297.94,298.84,1800.0
2019-01-03 15:20:00,298.62,299.06,297.61,297.69,4842.0,298.62,299.06,297.61,297.69,4842.0
2019-01-03 15:25:00,297.35,298.88,296.9,298.01,8566.0,297.35,298.88,296.9,298.01,8566.0
2019-01-03 15:30:00,297.78,299.1,297.78,299.1,3000.0,297.78,299.1,297.78,299.1,3000.0
2019-01-03 15:35:00,298.84,299.09,298.18,298.52,5600.0,298.84,299.09,298.18,298.52,5600.0
2019-01-03 15:40:00,297.97,298.54,297.7,298.23,6800.0,297.97,298.54,297.7,298.23,6800.0
2019-01-03 15:45:00,298.51,298.97,297.63,298.49,11506.0,298.51,298.97,297.63,298.49,11506.0
2019-01-03 15:50:00,298.31,298.76,297.64,298.17,18817.0,298.31,298.76,297.64,298.17,18817.0
2019-01-03 15:55:00,298.29,298.31,296.27,296.51,41459.0,298.29,298.31,296.27,296.51,41459.0
2019-01-04 09:30:00,301.67,304.99,301.67,303.71,8226.0,301.67,304.99,301.67,303.71,8226.0
2019-01-04 09:35:00,303.71,304.84,301.59,302.66,12675.0,303.71,304.84,301.59,302.66,12675.0
2019-01-04 09:40:00,302.11,303.16,301.01,302.61,6200.0,302.11,303.16,301.01,302.61,6200.0
2019-01-04 09:45:00,302.91,304.0,301.34,302.28,6057.0,302.91,304.0,301.34,302.28,6057.0
2019-01-04 09:50:00,302.59,304.0,301.73,304.0,6303.0,302.59,304.0,301.73,304.0,6303.0
2019-01-04 09:55:00,304.17,306.49,303.53,305.85,4556.0,304.17,306.49,303.53,305.85,4556.0
2019-01-04 10:00:00,306.44,308.1,306.0,307.43,5421.0,306.44,308.1,306.0,307.43,5421.0
2019-01-04 10:05:00,307.17,307.32,305.67,305.67,5273.0,307.17,307.32,305.67,305.67,5273.0
2019-01-04 10:10:00,305.79,306.69,305.78,306.04,10700.0,305.79,306.69,305.78,306.04,10700.0
2019-01-04 10:15:00,306.63,307.13,306.0,306.0,2031.0,306.63,307.13,306.0,306.0,2031.0
2019-01-04 10:20:00,305.13,308.88,305.08,308.53,4200.0,305.13,308.88,305.08,308.53,4200.0
2019-01-04 10:25:00,307.99,312.73,307.98,310.73,14209.0,307.99,312.73,307.98,310.73,14209.0
2019-01-04 10:30:00,310.76,312.66,310.72,312.57,10673.0,310.76,312.66,310.72,312.57,10673.0
2019-01-04 10:35:00,312.75,313.87,312.5,312.92,2400.0,312.75,313.87,312.5,312.92,2400.0
2019-01-04 10:40:00,312.26,312.26,310.84,312.16,3327.0,312.26,312.26,310.84,312.16,3327.0
2019-01-04 10:45:00,312.21,314.85,312.21,313.51,4200.0,312.21,314.85,312.21,313.51,4200.0
2019-01-04 10:50:00,313.27,314.53,313.27,314.0,2400.0,313.27,314.53,313.27,314.0,2400.0
2019-01-04 10:55:00,313.94,314.3,313.7,314.3,2630.0,313.94,314.3,313.7,314.3,2630.0
2019-01-04 11:00:00,314.33,315.46,313.75,314.92,6698.0,314.33,315.46,313.75,314.92,6698.0
2019-01-04 11:05:00,315.24,315.24,314.31,314.36,5208.0,315.24,315.24,314.31,314.36,5208.0
2019-01-04 11:10:00,314.77,315.86,314.76,315.34,5822.0,314.77,315.86,314.76,315.34,5822.0
2019-01-04 11:15:00,315.5,315.74,313.95,315.44,4159.0,315.5,315.74,313.95,315.44,4159.0
2019-01-04 11:20:00,315.49,315.53,314.52,315.38,1100.0,315.49,315.53,314.52,315.38,1100.0
2019-01-04 11:25:00,315.3,315.56,313.31,314.05,6920.0,315.3,315.56,313.31,314.05,6920.0
2019-01-04 11:30:00,313.45,314.0,311.69,314.0,7525.0,313.45,314.0,311.69,314.0,7525.0
2019-01-04 11:35:00,313.5,314.09,310.72,311.27,12311.0,313.5,314.09,310.72,311.27,12311.0
2019-01-04 11:40:00,311.27,311.98,311.03,311.91,5081.0,311.27,311.98,311.03,311.91,5081.0
2019-01-04 11:45:00,312.2,313.59,312.2,312.74,5587.0,312.2,313.59,312.2,312.74,5587.0
2019-01-04 11:50:00,312.59,313.51,311.27,313.51,8223.0,312.59,313.51,311.27,313.51,8223.0
2019-01-04 11:55:00,313.49,314.56,312.93,313.72,9400.0,313.49,314.56,312.93,313.72,9400.0
2019-01-04 12:00:00,313.74,313.88,311.13,311.62,6125.0,313.74,313.88,311.13,311.62,6125.0
2019-01-04 12:05:00,312.4,313.67,312.38,313.67,2135.0,312.4,313.67,312.38,313.67,2135.0
2019-01-04 12:10:00,313.75,315.18,313.74,315.18,1640.0,313.75,315.18,313.74,315.18,1640.0
2019-01-04 12:15:00,315.15,315.91,314.83,315.91,4248.0,315.15,315.91,314.83,315.91,4248.0
2019-01-04 12:20:00,315.79,316.73,315.41,315.41,9379.0,315.79,316.73,315.41,315.41,9379.0
2019-01-04 12:25:00,315.2,317.0,315.2,315.54,5098.0,315.2,317.0,315.2,315.54,5098.0
2019-01-04 12:30:00,316.08,316.08,314.23,314.24,5061.0,316.08,316.08,314.23,314.24,5061.0
2019-01-04 12:35:00,313.47,314.49,313.37,313.44,3504.0,313.47,314.49,313.37,313.44,3504.0
2019-01-04 12:40:00,314.09,315.05,314.08,314.79,10452.0,314.09,315.05,314.08,314.79,10452.0
2019-01-04 12:45:00,314.83,316.03,314.83,315.61,1100.0,314.83,316.03,314.83,315.61,1100.0
2019-01-04 12:50:00,315.91,316.01,314.61,314.62,2502.0,315.91,316.01,314.61,314.62,2502.0
2019-01-04 12:55:00,314.73,314.97,314.51,314.51,900.0,314.73,314.97,314.51,314.51,900.0
2019-01-04 13:00:00,313.99,314.67,313.75,314.67,1011.0,313.99,314.67,313.75,314.67,1011.0
2019-01-04 13:05:00,314.66,316.0,314.21,316.0,2447.0,314.66,316.0,314.21,316.0,2447.0
2019-01-04 13:10:00,316.31,316.5,315.25,315.25,11126.0,316.31,316.5,315.25,315.25,11126.0
2019-01-04 13:15:00,315.71,315.93,315.49,315.53,1100.0,315.71,315.93,315.49,315.53,1100.0
2019-01-04 13:20:00,315.91,316.07,315.14,315.14,2000.0,315.91,316.07,315.14,315.14,2000.0
2019-01-04 13:25:00,314.71,315.37,314.49,314.5,4158.0,314.71,315.37,314.49,314.5,4158.0
2019-01-04 13:30:00,314.53,315.66,314.53,315.6,7154.0,314.53,315.66,314.53,315.6,7154.0
2019-01-04 13:35:00,315.54,315.66,314.48,314.6,4457.0,315.54,315.66,314.48,314.6,4457.0
2019-01-04 13:40:00,314.64,314.65,313.05,313.44,3500.0,314.64,314.65,313.05,313.44,3500.0
2019-01-04 13:45:00,313.45,314.95,313.12,314.95,2677.0,313.45,314.95,313.12,314.95,2677.0
2019-01-04 13:50:00,314.9,314.91,314.06,314.3,2730.0,314.9,314.91,314.06,314.3,2730.0
2019-01-04 13:55:00,314.43,314.43,313.04,313.59,1795.0,314.43,314.43,313.04,313.59,1795.0
2019-01-04 14:00:00,313.97,314.23,313.38,313.71,5887.0,313.97,314.23,313.38,313.71,5887.0
2019-01-04 14:05:00,313.29,313.47,313.01,313.15,1950.0,313.29,313.47,313.01,313.15,1950.0
2019-01-04 14:10:00,313.94,314.76,313.63,314.76,2600.0,313.94,314.76,313.63,314.76,2600.0
2019-01-04 14:15:00,314.48,315.69,314.48,315.51,1800.0,314.48,315.69,314.48,315.51,1800.0
2019-01-04 14:20:00,315.13,316.43,315.02,316.43,3104.0,315.13,316.43,315.02,316.43,3104.0
2019-01-04 14:25:00,316.5,317.43,316.2,317.4,2200.0,316.5,317.43,316.2,317.4,2200.0
2019-01-04 14:30:00,316.81,317.49,316.62,316.75,6517.0,316.81,317.49,316.62,316.75,6517.0
2019-01-04 14:35:00,316.98,317.97,316.49,316.5,8608.0,316.98,317.97,316.49,316.5,8608.0
2019-01-04 14:40:00,316.9,316.9,315.41,315.86,3829.0,316.9,316.9,315.41,315.86,3829.0
2019-01-04 14:45:00,315.87,315.87,314.22,314.77,2417.0,315.87,315.87,314.22,314.77,2417.0
2019-01-04 14:50:00,315.07,315.68,314.4,314.4,2827.0,315.07,315.68,314.4,314.4,2827.0
2019-01-04 14:55:00,314.18,315.22,313.35,313.94,5100.0,314.18,315.22,313.35,313.94,5100.0
2019-01-04 15:00:00,313.84,314.7,313.58,314.23,3101.0,313.84,314.7,313.58,314.23,3101.0
2019-01-04 15:05:00,314.09,314.41,313.75,313.75,1150.0,314.09,314.41,313.75,313.75,1150.0
2019-01-04 15:10:00,313.42,315.63,312.96,315.0,11403.0,313.42,315.63,312.96,315.0,11403.0
2019-01-04 15:15:00,315.1,315.98,314.69,314.69,3006.0,315.1,315.98,314.69,314.69,3006.0
2019-01-04 15:20:00,314.88,314.88,313.86,314.19,2221.0,314.88,314.88,313.86,314.19,2221.0
2019-01-04 15:25:00,313.91,314.54,313.73,313.73,3900.0,313.91,314.54,313.73,313.73,3900.0
2019-01-04 15:30:00,313.8,314.35,313.06,314.2,5454.0,313.8,314.35,313.06,314.2,5454.0
2019-01-04 15:35:00,314.19,314.35,313.4,313.63,2350.0,314.19,314.35,313.4,313.63,2350.0
2019-01-04 15:40:00,313.69,315.22,313.66,315.09,3911.0,313.69,315.22,313.66,315.09,3911.0
2019-01-04 15:45:00,315.2,315.6,314.67,315.01,13425.0,315.2,315.6,314.67,315.01,13425.0
2019-01-04 15:50:00,314.95,315.47,314.67,314.94,6313.0,314.95,315.47,314.67,314.94,6313.0
2019-01-04 15:55:00,315.14,316.06,314.68,315.09,27932.0,315.14,316.06,314.68,315.09,27932.0
2019-01-07 09:30:00,315.73,318.24,315.73,318.24,3627.0,315.73,318.24,315.73,318.24,3627.0
2019-01-07 09:35:00,317.66,319.99,316.65,319.4,2313.0,317.66,319.99,316.65,319.4,2313.0
2019-01-07 09:40:00,319.8,322.59,319.71,321.16,5525.0,319.8,322.59,319.71,321.16,5525.0
2019-01-07 09:45:00,321.52,323.0,320.3,321.33,2992.0,321.52,323.0,320.3,321.33,2992.0
2019-01-07 09:50:00,319.76,320.88,318.0,318.0,1930.0,319.76,320.88,318.0,318.0,1930.0
2019-01-07 09:55:00,317.02,319.35,316.54,319.0,2200.0,317.02,319.35,316.54,319.0,2200.0
2019-01-07 10:00:00,318.79,320.27,318.36,320.18,3875.0,318.79,320.27,318.36,320.18,3875.0
2019-01-07 10:05:00,320.97,321.72,320.37,321.38,2600.0,320.97,321.72,320.37,321.38,2600.0
2019-01-07 10:10:00,320.83,320.83,319.01,319.01,2700.0,320.83,320.83,319.01,319.01,2700.0
2019-01-07 10:15:00,319.32,320.01,318.48,320.01,6401.0,319.32,320.01,318.48,320.01,6401.0
2019-01-07 10:20:00,320.69,320.99,320.69,320.99,700.0,320.69,320.99,320.69,320.99,700.0
2019-01-07 10:25:00,321.83,323.93,321.73,323.93,3800.0,321.83,323.93,321.73,323.93,3800.0
2019-01-07 10:30:00,323.98,326.0,323.26,325.87,4850.0,323.98,326.0,323.26,325.87,4850.0
2019-01-07 10:35:00,326.0,326.33,324.86,325.77,8035.0,326.0,326.33,324.86,325.77,8035.0
2019-01-07 10:40:00,325.25,326.46,325.23,325.36,3401.0,325.25,326.46,325.23,325.36,3401.0
2019-01-07 10:45:00,325.0,325.23,324.12,325.23,2931.0,325.0,325.23,324.12,325.23,2931.0
2019-01-07 10:50:00,326.0,326.45,325.53,326.27,2439.0,326.0,326.45,325.53,326.27,2439.0
2019-01-07 10:55:00,326.8,327.54,326.78,326.82,3390.0,326.8,327.54,326.78,326.82,3390.0
2019-01-07 11:00:00,326.68,327.31,325.95,326.86,7988.0,326.68,327.31,325.95,326.86,7988.0
2019-01-07 11:05:00,326.38,327.1,325.65,326.62,1900.0,326.38,327.1,325.65,326.62,1900.0
2019-01-07 11:10:00,326.94,327.28,326.22,326.38,1764.0,326.94,327.28,326.22,326.38,1764.0
2019-01-07 11:15:00,326.95,327.22,326.27,326.28,4348.0,326.95,327.22,326.27,326.28,4348.0
2019-01-07 11:20:00,326.35,326.91,326.34,326.62,400.0,326.35,326.91,326.34,326.62,400.0
2019-01-07 11:25:00,326.7,327.23,326.03,326.03,4085.0,326.7,327.23,326.03,326.03,4085.0
2019-01-07 11:30:00,325.65,327.36,325.65,326.94,2550.0,325.65,327.36,325.65,326.94,2550.0
2019-01-07 11:35:00,327.1,328.14,327.06,328.06,2200.0,327.1,328.14,327.06,328.06,2200.0
2019-01-07 11:40:00,327.73,328.49,327.73,328.24,800.0,327.73,328.49,327.73,328.24,800.0
2019-01-07 11:45:00,328.09,329.12,327.74,328.97,1400.0,328.09,329.12,327.74,328.97,1400.0
2019-01-07 11:50:00,329.04,329.52,327.23,328.82,7000.0,329.04,329.52,327.23,328.82,7000.0
2019-01-07 11:55:00,328.81,329.29,328.81,329.09,2452.0,328.81,329.29,328.81,329.09,2452.0
2019-01-07 12:00:00,329.05,329.17,328.06,328.06,5157.0,329.05,329.17,328.06,328.06,5157.0
2019-01-07 12:05:00,328.14,328.66,326.97,326.97,4510.0,328.14,328.66,326.97,326.97,4510.0
2019-01-07 12:10:00,327.11,328.36,327.11,328.36,3406.0,327.11,328.36,327.11,328.36,3406.0
2019-01-07 12:15:00,328.18,328.92,328.17,328.46,500.0,328.18,328.92,328.17,328.46,500.0
2019-01-07 12:20:00,328.79,329.24,327.92,328.89,7147.0,328.79,329.24,327.92,328.89,7147.0
2019-01-07 12:25:00,329.0,330.0,329.0,329.88,4225.0,329.0,330.0,329.0,329.88,4225.0
2019-01-07 12:30:00,329.87,330.4,329.58,330.24,3549.0,329.87,330.4,329.58,330.24,3549.0
2019-01-07 12:35:00,330.24,330.38,329.92,330.0,1100.0,330.24,330.38,329.92,330.0,1100.0
2019-01-07 12:40:00,329.92,329.93,328.12,328.2,6775.0,329.92,329.93,328.12,328.2,6775.0
2019-01-07 12:45:00,328.34,328.96,328.15,328.46,12130.0,328.34,328.96,328.15,328.46,12130.0
2019-01-07 12:50:00,328.46,328.46,327.71,328.06,3102.0,328.46,328.46,327.71,328.06,3102.0
2019-01-07 12:55:00,328.14,328.36,327.71,328.09,2600.0,328.14,328.36,327.71,328.09,2600.0
2019-01-07 13:00:00,328.29,328.55,328.28,328.33,2200.0,328.29,328.55,328.28,328.33,2200.0
2019-01-07 13:05:00,328.11,328.11,327.41,327.8,4367.0,328.11,328.11,327.41,327.8,4367.0
2019-01-07 13:10:00,327.98,328.29,327.34,327.97,5072.0,327.98,328.29,327.34,327.97,5072.0
2019-01-07 13:15:00,328.0,328.3,327.05,327.22,8047.0,328.0,328.3,327.05,327.22,8047.0
2019-01-07 13:20:00,327.21,327.21,326.5,326.84,8362.0,327.21,327.21,326.5,326.84,8362.0
2019-01-07 13:25:00,326.85,326.99,326.6,326.99,1200.0,326.85,326.99,326.6,326.99,1200.0
2019-01-07 13:30:00,327.02,328.56,326.65,328.18,7758.0,327.02,328.56,326.65,328.18,7758.0
2019-01-07 13:35:00,328.35,328.62,328.24,328.24,3409.0,328.35,328.62,328.24,328.24,3409.0
2019-01-07 13:40:00,328.8,329.57,328.39,329.56,2900.0,328.8,329.57,328.39,329.56,2900.0
2019-01-07 13:45:00,329.26,329.58,328.7,329.46,4146.0,329.26,329.58,328.7,329.46,4146.0
2019-01-07 13:50:00,329.24,329.49,329.04,329.49,2625.0,329.24,329.49,329.04,329.49,2625.0
2019-01-07 13:55:00,329.62,329.62,328.64,328.64,2225.0,329.62,329.62,328.64,328.64,2225.0
2019-01-07 14:00:00,328.92,328.92,328.51,328.75,4000.0,328.92,328.92,328.51,328.75,4000.0
2019-01-07 14:05:00,328.93,328.93,328.25,328.47,3700.0,328.93,328.93,328.25,328.47,3700.0
2019-01-07 14:10:00,328.4,329.06,328.22,328.96,3974.0,328.4,329.06,328.22,328.96,3974.0
2019-01-07 14:15:00,329.48,329.6,329.07,329.6,1400.0,329.48,329.6,329.07,329.6,1400.0
2019-01-07 14:20:00,330.05,330.89,330.05,330.55,2086.0,330.05,330.89,330.05,330.55,2086.0
2019-01-07 14:25:00,330.22,330.22,329.58,330.03,1100.0,330.22,330.22,329.58,330.03,1100.0
2019-01-07 14:30:00,329.97,330.88,329.97,330.54,1100.0,329.97,330.88,329.97,330.54,1100.0
2019-01-07 14:35:00,330.18,330.29,328.71,328.96,5728.0,330.18,330.29,328.71,328.96,5728.0
2019-01-07 14:40:00,328.76,328.76,327.64,327.76,5550.0,328.76,328.76,327.64,327.76,5550.0
2019-01-07 14:45:00,328.27,328.88,327.96,328.88,5776.0,328.27,328.88,327.96,328.88,5776.0
2019-01-07 14:50:00,329.17,329.92,328.5,328.81,1900.0,329.17,329.92,328.5,328.81,1900.0
2019-01-07 14:55:00,328.6,328.6,327.09,328.32,2812.0,328.6,328.6,327.09,328.32,2812.0
2019-01-07 15:00:00,328.56,328.9,327.92,328.72,2870.0,328.56,328.9,327.92,328.72,2870.0
2019-01-07 15:05:00,329.12,329.91,329.04,329.91,800.0,329.12,329.91,329.04,329.91,800.0
2019-01-07 15:10:00,329.75,330.46,329.6,330.46,2304.0,329.75,330.46,329.6,330.46,2304.0
2019-01-07 15:15:00,330.54,330.88,329.95,330.31,6406.0,330.54,330.88,329.95,330.31,6406.0
2019-01-07 15:20:00,330.13,330.13,329.67,329.67,1000.0,330.13,330.13,329.67,329.67,1000.0
2019-01-07 15:25:00,329.57,329.68,329.13,329.13,4337.0,329.57,329.68,329.13,329.13,4337.0
2019-01-07 15:30:00,329.02,329.02,327.52,328.0,6740.0,329.02,329.02,327.52,328.0,6740.0
2019-01-07 15:35:00,328.44,328.72,328.21,328.21,2354.0,328.44,328.72,328.21,328.21,2354.0
2019-01-07 15:40:00,328.0,328.36,327.9,328.02,3155.0,328.0,328.36,327.9,328.02,3155.0
2019-01-07 15:45:00,328.05,328.75,327.66,328.22,11219.0,328.05,328.75,327.66,328.22,11219.0
2019-01-07 15:50:00,327.93,328.27,327.71,328.19,10782.0,327.93,328.27,327.71,328.19,10782.0
2019-01-07 15:55:00,328.33,329.43,328.3,328.94,28395.0,328.33,329.43,328.3,328.94,28395.0
2019-01-08 09:30:00,334.17,334.17,332.37,333.09,3096.0,334.17,334.17,332.37,333.09,3096.0
2019-01-08 09:35:00,333.09,334.99,332.38,332.83,9016.0,333.09,334.99,332.38,332.83,9016.0
2019-01-08 09:40:00,333.0,334.0,332.65,333.51,10638.0,333.0,334.0,332.65,333.51,10638.0
2019-01-08 09:45:00,333.48,333.48,328.82,330.38,11410.0,333.48,333.48,328.82,330.38,11410.0
2019-01-08 09:50:00,329.83,330.0,326.14,326.14,6890.0,329.83,330.0,326.14,326.14,6890.0
2019-01-08 09:55:00,327.27,327.35,322.41,324.55,32382.0,327.27,327.35,322.41,324.55,32382.0
2019-01-08 10:00:00,324.42,326.81,324.41,326.1,8628.0,324.42,326.81,324.41,326.1,8628.0
2019-01-08 10:05:00,326.11,327.66,325.69,326.69,9184.0,326.11,327.66,325.69,326.69,9184.0
2019-01-08 10:10:00,327.13,327.58,324.59,324.59,6522.0,327.13,327.58,324.59,324.59,6522.0
2019-01-08 10:15:00,323.9,324.17,321.01,321.01,11721.0,323.9,324.17,321.01,321.01,11721.0
2019-01-08 10:20:00,321.62,323.74,321.01,323.74,3500.0,321.62,323.74,321.01,323.74,3500.0
2019-01-08 10:25:00,323.61,324.36,323.61,324.31,2354.0,323.61,324.36,323.61,324.31,2354.0
2019-01-08 10:30:00,324.74,324.99,322.3,322.75,4672.0,324.74,324.99,322.3,322.75,4672.0
2019-01-08 10:35:00,322.62,323.38,322.23,323.23,3257.0,322.62,323.38,322.23,323.23,3257.0
2019-01-08 10:40:00,323.06,323.07,321.5,321.51,3600.0,323.06,323.07,321.5,321.51,3600.0
2019-01-08 10:45:00,321.5,321.5,319.47,319.49,7759.0,321.5,321.5,319.47,319.49,7759.0
2019-01-08 10:50:00,319.61,319.62,317.73,318.04,6378.0,319.61,319.62,317.73,318.04,6378.0
2019-01-08 10:55:00,318.6,320.0,318.38,320.0,2800.0,318.6,320.0,318.38,320.0,2800.0
2019-01-08 11:00:00,320.0,323.65,319.76,323.64,5319.0,320.0,323.65,319.76,323.64,5319.0
2019-01-08 11:05:00,323.18,325.23,323.18,325.23,1150.0,323.18,325.23,323.18,325.23,1150.0
2019-01-08 11:10:00,325.71,325.99,324.56,325.89,825.0,325.71,325.99,324.56,325.89,825.0
2019-01-08 11:15:00,325.25,326.17,324.06,324.47,7753.0,325.25,326.17,324.06,324.47,7753.0
2019-01-08 11:20:00,325.24,326.5,325.23,326.45,4960.0,325.24,326.5,325.23,326.45,4960.0
2019-01-08 11:25:00,326.3,326.5,324.48,325.0,13642.0,326.3,326.5,324.48,325.0,13642.0
2019-01-08 11:30:00,324.96,325.35,323.59,324.4,4000.0,324.96,325.35,323.59,324.4,4000.0
2019-01-08 11:35:00,323.89,325.0,323.89,325.0,3900.0,323.89,325.0,323.89,325.0,3900.0
2019-01-08 11:40:00,325.0,325.0,323.89,324.64,7500.0,325.0,325.0,323.89,324.64,7500.0
2019-01-08 11:45:00,324.78,325.0,324.17,325.0,4300.0,324.78,325.0,324.17,325.0,4300.0
2019-01-08 11:50:00,324.94,325.0,324.14,324.51,3900.0,324.94,325.0,324.14,324.51,3900.0
2019-01-08 11:55:00,324.74,325.66,324.74,325.0,5755.0,324.74,325.66,324.74,325.0,5755.0
2019-01-08 12:00:00,325.3,326.55,325.0,326.18,2566.0,325.3,326.55,325.0,326.18,2566.0
2019-01-08 12:05:00,325.66,325.66,324.52,324.92,5841.0,325.66,325.66,324.52,324.92,5841.0
2019-01-08 12:10:00,325.0,325.88,324.71,325.0,4145.0,325.0,325.88,324.71,325.0,4145.0
2019-01-08 12:15:00,325.83,326.38,325.01,326.28,3602.0,325.83,326.38,325.01,326.28,3602.0
2019-01-08 12:20:00,326.1,326.46,325.97,325.97,1556.0,326.1,326.46,325.97,325.97,1556.0
2019-01-08 12:25:00,325.96,326.96,325.67,326.4,4529.0,325.96,326.96,325.67,326.4,4529.0
2019-01-08 12:30:00,326.0,327.1,326.0,327.07,1425.0,326.0,327.1,326.0,327.07,1425.0
2019-01-08 12:35:00,326.67,327.05,326.31,327.05,2950.0,326.67,327.05,326.31,327.05,2950.0
2019-01-08 12:40:00,327.24,327.24,326.82,326.82,1472.0,327.24,327.24,326.82,326.82,1472.0
2019-01-08 12:45:00,327.38,327.68,326.23,326.73,2400.0,327.38,327.68,326.23,326.73,2400.0
2019-01-08 12:50:00,326.46,327.05,326.46,327.05,900.0,326.46,327.05,326.46,327.05,900.0
2019-01-08 12:55:00,326.85,327.14,326.11,326.32,5998.0,326.85,327.14,326.11,326.32,5998.0
2019-01-08 13:00:00,326.46,327.99,326.46,327.62,1700.0,326.46,327.99,326.46,327.62,1700.0
2019-01-08 13:05:00,327.73,327.73,326.98,326.98,600.0,327.73,327.73,326.98,326.98,600.0
2019-01-08 13:10:00,327.93,327.93,327.93,327.93,100.0,327.93,327.93,327.93,327.93,100.0
2019-01-08 13:15:00,327.93,328.75,327.93,328.19,600.0,327.93,328.75,327.93,328.19,600.0
2019-01-08 13:20:00,328.72,328.99,328.43,328.8,1600.0,328.72,328.99,328.43,328.8,1600.0
2019-01-08 13:25:00,328.7,328.97,328.7,328.97,200.0,328.7,328.97,328.7,328.97,200.0
2019-01-08 13:30:00,329.29,329.68,328.91,329.5,4847.0,329.29,329.68,328.91,329.5,4847.0
2019-01-08 13:35:00,329.56,329.86,329.55,329.57,450.0,329.56,329.86,329.55,329.57,450.0
2019-01-08 13:40:00,329.57,329.77,328.15,328.15,3046.0,329.57,329.77,328.15,328.15,3046.0
2019-01-08 13:45:00,327.68,328.57,327.14,328.49,5856.0,327.68,328.57,327.14,328.49,5856.0
2019-01-08 13:50:00,328.69,329.9,328.58,329.71,2463.0,328.69,329.9,328.58,329.71,2463.0
2019-01-08 13:55:00,329.55,329.65,329.11,329.33,1125.0,329.55,329.65,329.11,329.33,1125.0
2019-01-08 14:00:00,329.14,329.35,328.2,328.26,4910.0,329.14,329.35,328.2,328.26,4910.0
2019-01-08 14:05:00,328.41,328.45,327.43,327.43,2242.0,328.41,328.45,327.43,327.43,2242.0
2019-01-08 14:10:00,328.1,328.86,328.09,328.29,1220.0,328.1,328.86,328.09,328.29,1220.0
2019-01-08 14:15:00,328.09,329.92,328.09,329.65,2267.0,328.09,329.92,328.09,329.65,2267.0
2019-01-08 14:20:00,329.43,329.43,329.1,329.12,700.0,329.43,329.43,329.1,329.12,700.0
2019-01-08 14:25:00,329.55,329.64,328.95,329.35,3100.0,329.55,329.64,328.95,329.35,3100.0
2019-01-08 14:30:00,328.8,329.5,328.8,329.22,1520.0,328.8,329.5,328.8,329.22,1520.0
2019-01-08 14:35:00,329.13,329.66,329.11,329.19,1710.0,329.13,329.66,329.11,329.19,1710.0
2019-01-08 14:40:00,329.47,329.93,329.22,329.72,1516.0,329.47,329.93,329.22,329.72,1516.0
2019-01-08 14:45:00,329.58,329.58,329.16,329.58,1500.0,329.58,329.58,329.16,329.58,1500.0
2019-01-08 14:50:00,329.36,329.36,328.75,329.17,4204.0,329.36,329.36,328.75,329.17,4204.0
2019-01-08 14:55:00,328.91,329.56,328.75,329.56,6425.0,328.91,329.56,328.75,329.56,6425.0
2019-01-08 15:00:00,329.58,329.58,329.34,329.49,900.0,329.58,329.58,329.34,329.49,900.0
2019-01-08 15:05:00,329.16,329.33,328.74,329.33,1723.0,329.16,329.33,328.74,329.33,1723.0
2019-01-08 15:10:00,329.22,329.52,329.16,329.31,1700.0,329.22,329.52,329.16,329.31,1700.0
2019-01-08 15:15:00,329.6,329.6,329.17,329.48,2635.0,329.6,329.6,329.17,329.48,2635.0
2019-01-08 15:20:00,329.14,329.68,328.95,329.68,1528.0,329.14,329.68,328.95,329.68,1528.0
2019-01-08 15:25:00,329.67,329.67,329.01,329.44,1457.0,329.67,329.67,329.01,329.44,1457.0
2019-01-08 15:30:00,329.4,330.0,329.4,329.66,3326.0,329.4,330.0,329.4,329.66,3326.0
2019-01-08 15:35:00,329.63,329.92,329.42,329.66,1837.0,329.63,329.92,329.42,329.66,1837.0
2019-01-08 15:40:00,329.54,329.71,328.67,329.15,4200.0,329.54,329.71,328.67,329.15,4200.0
2019-01-08 15:45:00,329.28,329.37,329.03,329.08,4234.0,329.28,329.37,329.03,329.08,4234.0
2019-01-08 15:50:00,328.98,329.22,328.7,329.17,7200.0,328.98,329.22,328.7,329.17,7200.0
2019-01-08 15:55:00,329.16,329.39,327.92,328.4,16057.0,329.16,329.39,327.92,328.4,16057.0
2019-01-09 09:30:00,333.1,336.91,331.43,336.15,6765.0,333.1,336.91,331.43,336.15,6765.0
2019-01-09 09:35:00,336.15,337.24,334.15,335.2,6739.0,336.15,337.24,334.15,335.2,6739.0
2019-01-09 09:40:00,335.93,335.93,333.02,333.5,3850.0,335.93,335.93,333.02,333.5,3850.0
2019-01-09 09:45:00,333.15,333.87,330.54,331.34,2250.0,333.15,333.87,330.54,331.34,2250.0
2019-01-09 09:50:00,332.06,333.9,331.57,332.81,5402.0,332.06,333.9,331.57,332.81,5402.0
2019-01-09 09:55:00,332.97,333.89,331.94,333.0,9518.0,332.97,333.89,331.94,333.0,9518.0
2019-01-09 10:00:00,332.57,336.3,332.56,335.48,3849.0,332.57,336.3,332.56,335.48,3849.0
2019-01-09 10:05:00,335.69,335.82,333.11,335.35,3787.0,335.69,335.82,333.11,335.35,3787.0
2019-01-09 10:10:00,335.81,336.02,334.4,334.78,3184.0,335.81,336.02,334.4,334.78,3184.0
2019-01-09 10:15:00,335.46,335.46,335.46,335.46,100.0,335.46,335.46,335.46,335.46,100.0
2019-01-09 10:20:00,336.34,338.65,336.08,338.5,5801.0,336.34,338.65,336.08,338.5,5801.0
2019-01-09 10:25:00,338.75,339.97,338.24,339.17,4884.0,338.75,339.97,338.24,339.17,4884.0
2019-01-09 10:30:00,339.17,339.4,338.12,338.12,3755.0,339.17,339.4,338.12,338.12,3755.0
2019-01-09 10:35:00,338.14,338.36,337.82,338.14,3115.0,338.14,338.36,337.82,338.14,3115.0
2019-01-09 10:40:00,338.72,338.72,337.82,338.24,4960.0,338.72,338.72,337.82,338.24,4960.0
2019-01-09 10:45:00,337.86,338.0,335.99,337.98,7960.0,337.86,338.0,335.99,337.98,7960.0
2019-01-09 10:50:00,338.0,338.69,337.23,337.94,4300.0,338.0,338.69,337.23,337.94,4300.0
2019-01-09 10:55:00,337.18,338.02,336.64,338.02,2230.0,337.18,338.02,336.64,338.02,2230.0
2019-01-09 11:00:00,337.83,338.7,337.4,338.56,2199.0,337.83,338.7,337.4,338.56,2199.0
2019-01-09 11:05:00,338.87,338.87,337.95,338.22,4000.0,338.87,338.87,337.95,338.22,4000.0
2019-01-09 11:10:00,337.91,338.7,337.4,338.38,2798.0,337.91,338.7,337.4,338.38,2798.0
2019-01-09 11:15:00,338.47,338.6,337.87,338.02,6244.0,338.47,338.6,337.87,338.02,6244.0
2019-01-09 11:20:00,338.55,338.92,337.99,337.99,8951.0,338.55,338.92,337.99,337.99,8951.0
2019-01-09 11:25:00,338.02,338.55,337.89,338.49,1650.0,338.02,338.55,337.89,338.49,1650.0
2019-01-09 11:30:00,338.24,338.24,336.46,336.9,6796.0,338.24,338.24,336.46,336.9,6796.0
2019-01-09 11:35:00,336.94,337.94,336.78,337.94,4946.0,336.94,337.94,336.78,337.94,4946.0
2019-01-09 11:40:00,337.37,338.71,337.33,338.35,3000.0,337.37,338.71,337.33,338.35,3000.0
2019-01-09 11:45:00,338.07,338.92,337.92,338.56,3121.0,338.07,338.92,337.92,338.56,3121.0
2019-01-09 11:50:00,338.21,338.81,338.1,338.15,9117.0,338.21,338.81,338.1,338.15,9117.0
2019-01-09 11:55:00,338.1,338.36,337.34,338.0,2600.0,338.1,338.36,337.34,338.0,2600.0
2019-01-09 12:00:00,338.09,338.81,338.09,338.3,2476.0,338.09,338.81,338.09,338.3,2476.0
2019-01-09 12:05:00,338.23,338.79,338.23,338.41,300.0,338.23,338.79,338.23,338.41,300.0
2019-01-09 12:10:00,338.01,338.67,337.79,337.96,1600.0,338.01,338.67,337.79,337.96,1600.0
2019-01-09 12:15:00,338.56,338.56,338.19,338.19,1000.0,338.56,338.56,338.19,338.19,1000.0
2019-01-09 12:20:00,338.27,338.27,337.63,337.98,3600.0,338.27,338.27,337.63,337.98,3600.0
2019-01-09 12:25:00,337.89,338.24,337.62,337.62,5800.0,337.89,338.24,337.62,337.62,5800.0
2019-01-09 12:30:00,337.82,337.83,337.45,337.82,1100.0,337.82,337.83,337.45,337.82,1100.0
2019-01-09 12:35:00,337.92,337.92,337.65,337.92,1000.0,337.92,337.92,337.65,337.92,1000.0
2019-01-09 12:40:00,337.92,338.53,337.72,337.93,400.0,337.92,338.53,337.72,337.93,400.0
2019-01-09 12:45:00,338.4,338.4,337.46,337.8,2801.0,338.4,338.4,337.46,337.8,2801.0
2019-01-09 12:50:00,337.44,338.13,337.0,337.85,14280.0,337.44,338.13,337.0,337.85,14280.0
2019-01-09 12:55:00,337.9,338.65,337.66,338.48,7044.0,337.9,338.65,337.66,338.48,7044.0
2019-01-09 13:00:00,338.66,339.5,338.5,339.41,2708.0,338.66,339.5,338.5,339.41,2708.0
2019-01-09 13:05:00,339.49,340.76,339.31,340.64,5527.0,339.49,340.76,339.31,340.64,5527.0
2019-01-09 13:10:00,340.46,341.49,340.07,341.49,3501.0,340.46,341.49,340.07,341.49,3501.0
2019-01-09 13:15:00,341.49,342.29,341.3,342.18,1300.0,341.49,342.29,341.3,342.18,1300.0
2019-01-09 13:20:00,342.16,342.79,342.16,342.79,600.0,342.16,342.79,342.16,342.79,600.0
2019-01-09 13:25:00,342.76,343.3,342.66,343.19,1381.0,342.76,343.3,342.66,343.19,1381.0
2019-01-09 13:30:00,343.25,343.25,342.33,342.33,1600.0,343.25,343.25,342.33,342.33,1600.0
2019-01-09 13:35:00,342.64,343.48,342.64,343.48,750.0,342.64,343.48,342.64,343.48,750.0
2019-01-09 13:40:00,343.25,344.88,343.25,344.5,3161.0,343.25,344.88,343.25,344.5,3161.0
2019-01-09 13:45:00,344.52,344.65,343.8,343.81,4500.0,344.52,344.65,343.8,343.81,4500.0
2019-01-09 13:50:00,343.81,344.6,342.23,344.59,10625.0,343.81,344.6,342.23,344.59,10625.0
2019-01-09 13:55:00,344.82,345.0,343.97,345.0,2100.0,344.82,345.0,343.97,345.0,2100.0
2019-01-09 14:00:00,345.0,346.0,344.59,345.21,9183.0,345.0,346.0,344.59,345.21,9183.0
2019-01-09 14:05:00,345.92,347.56,345.86,347.56,6860.0,345.92,347.56,345.86,347.56,6860.0
2019-01-09 14:10:00,346.99,347.79,346.46,347.79,1700.0,346.99,347.79,346.46,347.79,1700.0
2019-01-09 14:15:00,346.84,347.18,345.63,346.29,9162.0,346.84,347.18,345.63,346.29,9162.0
2019-01-09 14:20:00,345.52,345.91,343.1,344.76,32956.0,345.52,345.91,343.1,344.76,32956.0
2019-01-09 14:25:00,344.63,346.24,344.47,346.0,12711.0,344.63,346.24,344.47,346.0,12711.0
2019-01-09 14:30:00,345.94,346.85,344.77,345.12,17731.0,345.94,346.85,344.77,345.12,17731.0
2019-01-09 14:35:00,344.93,345.91,344.58,344.98,11188.0,344.93,345.91,344.58,344.98,11188.0
2019-01-09 14:40:00,344.61,344.68,344.33,344.59,2817.0,344.61,344.68,344.33,344.59,2817.0
2019-01-09 14:45:00,344.01,346.72,344.01,346.72,8147.0,344.01,346.72,344.01,346.72,8147.0
2019-01-09 14:50:00,346.82,346.95,346.58,346.79,1100.0,346.82,346.95,346.58,346.79,1100.0
2019-01-09 14:55:00,346.81,346.82,345.29,345.29,10000.0,346.81,346.82,345.29,345.29,10000.0
2019-01-09 15:00:00,345.12,345.16,343.27,343.77,6455.0,345.12,345.16,343.27,343.77,6455.0
2019-01-09 15:05:00,343.93,344.01,342.41,342.46,1940.0,343.93,344.01,342.41,342.46,1940.0
2019-01-09 15:10:00,342.42,343.66,342.38,342.98,4940.0,342.42,343.66,342.38,342.98,4940.0
2019-01-09 15:15:00,343.04,343.17,342.51,342.82,6416.0,343.04,343.17,342.51,342.82,6416.0
2019-01-09 15:20:00,343.24,343.25,342.56,342.99,3197.0,343.24,343.25,342.56,342.99,3197.0
2019-01-09 15:25:00,342.95,343.06,342.65,342.92,2499.0,342.95,343.06,342.65,342.92,2499.0
2019-01-09 15:30:00,342.79,343.01,342.35,342.92,2813.0,342.79,343.01,342.35,342.92,2813.0
2019-01-09 15:35:00,342.54,343.05,341.79,342.29,3626.0,342.54,343.05,341.79,342.29,3626.0
2019-01-09 15:40:00,341.88,341.88,341.09,341.74,2667.0,341.88,341.88,341.09,341.74,2667.0
2019-01-09 15:45:00,341.58,341.7,339.71,339.75,15436.0,341.58,341.7,339.71,339.75,15436.0
2019-01-09 15:50:00,339.75,340.25,337.62,337.64,19016.0,339.75,340.25,337.62,337.64,19016.0
2019-01-09 15:55:00,338.12,340.61,338.12,339.83,32583.0,338.12,340.61,338.12,339.83,32583.0
2019-01-10 09:30:00,336.09,337.55,335.9,336.23,2948.0,336.09,337.55,335.9,336.23,2948.0
2019-01-10 09:35:00,335.53,337.38,335.53,337.38,2350.0,335.53,337.38,335.53,337.38,2350.0
2019-01-10 09:40:00,337.0,337.0,332.83,333.29,4203.0,337.0,337.0,332.83,333.29,4203.0
2019-01-10 09:45:00,332.82,334.92,331.78,333.07,4933.0,332.82,334.92,331.78,333.07,4933.0
2019-01-10 09:50:00,332.06,332.11,331.0,331.52,3900.0,332.06,332.11,331.0,331.52,3900.0
2019-01-10 09:55:00,331.5,333.87,331.5,333.8,8115.0,331.5,333.87,331.5,333.8,8115.0
2019-01-10 10:00:00,333.42,334.6,332.98,334.04,15450.0,333.42,334.6,332.98,334.04,15450.0
2019-01-10 10:05:00,334.22,335.86,333.79,335.02,16803.0,334.22,335.86,333.79,335.02,16803.0
2019-01-10 10:10:00,335.85,335.86,334.82,335.33,2144.0,335.85,335.86,334.82,335.33,2144.0
2019-01-10 10:15:00,335.28,335.28,333.79,335.0,3471.0,335.28,335.28,333.79,335.0,3471.0
2019-01-10 10:20:00,334.91,336.28,334.35,335.0,3600.0,334.91,336.28,334.35,335.0,3600.0
2019-01-10 10:25:00,335.0,336.84,334.91,336.33,9328.0,335.0,336.84,334.91,336.33,9328.0
2019-01-10 10:30:00,336.14,336.66,335.06,335.86,5310.0,336.14,336.66,335.06,335.86,5310.0
2019-01-10 10:35:00,336.23,336.78,335.95,336.66,2080.0,336.23,336.78,335.95,336.66,2080.0
2019-01-10 10:40:00,336.98,339.17,336.98,339.13,3000.0,336.98,339.17,336.98,339.13,3000.0
2019-01-10 10:45:00,339.13,339.49,338.6,339.26,7615.0,339.13,339.49,338.6,339.26,7615.0
2019-01-10 10:50:00,339.8,340.22,339.19,339.23,13791.0,339.8,340.22,339.19,339.23,13791.0
2019-01-10 10:55:00,339.43,340.16,338.95,339.49,11402.0,339.43,340.16,338.95,339.49,11402.0
2019-01-10 11:00:00,339.5,339.5,337.76,338.07,15410.0,339.5,339.5,337.76,338.07,15410.0
2019-01-10 11:05:00,338.29,338.84,337.69,338.21,6000.0,338.29,338.84,337.69,338.21,6000.0
2019-01-10 11:10:00,338.16,339.61,337.84,339.3,16749.0,338.16,339.61,337.84,339.3,16749.0
2019-01-10 11:15:00,339.0,339.15,338.82,339.04,2732.0,339.0,339.15,338.82,339.04,2732.0
2019-01-10 11:20:00,339.03,340.15,339.02,340.15,651.0,339.03,340.15,339.02,340.15,651.0
2019-01-10 11:25:00,339.59,339.59,338.82,338.9,5020.0,339.59,339.59,338.82,338.9,5020.0
2019-01-10 11:30:00,338.91,340.52,338.8,340.51,5948.0,338.91,340.52,338.8,340.51,5948.0
2019-01-10 11:35:00,339.95,340.78,339.1,340.78,14741.0,339.95,340.78,339.1,340.78,14741.0
2019-01-10 11:40:00,340.83,342.42,340.83,342.0,10484.0,340.83,342.42,340.83,342.0,10484.0
2019-01-10 11:45:00,341.81,341.84,341.2,341.28,1700.0,341.81,341.84,341.2,341.28,1700.0
2019-01-10 11:50:00,341.08,341.36,340.81,341.24,920.0,341.08,341.36,340.81,341.24,920.0
2019-01-10 11:55:00,341.24,341.24,340.42,340.98,7645.0,341.24,341.24,340.42,340.98,7645.0
2019-01-10 12:00:00,341.17,341.84,341.1,341.1,1379.0,341.17,341.84,341.1,341.1,1379.0
2019-01-10 12:05:00,341.12,341.91,340.83,341.5,600.0,341.12,341.91,340.83,341.5,600.0
2019-01-10 12:10:00,341.57,341.9,340.54,340.54,4742.0,341.57,341.9,340.54,340.54,4742.0
2019-01-10 12:15:00,341.2,341.31,340.81,340.81,2652.0,341.2,341.31,340.81,340.81,2652.0
2019-01-10 12:20:00,340.82,341.94,340.82,340.83,4800.0,340.82,341.94,340.82,340.83,4800.0
2019-01-10 12:25:00,341.19,341.5,340.4,341.04,3400.0,341.19,341.5,340.4,341.04,3400.0
2019-01-10 12:30:00,340.95,341.1,340.61,340.61,3305.0,340.95,341.1,340.61,340.61,3305.0
2019-01-10 12:35:00,341.04,341.1,340.53,340.63,827.0,341.04,341.1,340.53,340.63,827.0
2019-01-10 12:40:00,340.67,341.06,339.88,340.43,3600.0,340.67,341.06,339.88,340.43,3600.0
2019-01-10 12:45:00,340.98,341.55,340.93,341.25,2701.0,340.98,341.55,340.93,341.25,2701.0
2019-01-10 12:50:00,341.39,341.58,341.0,341.13,8496.0,341.39,341.58,341.0,341.13,8496.0
2019-01-10 12:55:00,341.03,341.15,340.96,341.15,2342.0,341.03,341.15,340.96,341.15,2342.0
2019-01-10 13:00:00,341.1,341.1,340.5,340.83,612.0,341.1,341.1,340.5,340.83,612.0
2019-01-10 13:05:00,340.79,340.79,338.26,338.29,3000.0,340.79,340.79,338.26,338.29,3000.0
2019-01-10 13:10:00,338.29,338.29,338.29,338.29,0.0,338.29,338.29,338.29,338.29,0.0
2019-01-10 13:15:00,338.18,338.53,337.49,338.16,3050.0,338.18,338.53,337.49,338.16,3050.0
2019-01-10 13:20:00,338.16,338.16,338.16,338.16,0.0,338.16,338.16,338.16,338.16,0.0
2019-01-10 13:25:00,338.9,339.94,338.9,339.94,600.0,338.9,339.94,338.9,339.94,600.0
2019-01-10 13:30:00,339.8,340.0,339.36,339.41,2663.0,339.8,340.0,339.36,339.41,2663.0
2019-01-10 13:35:00,340.34,340.34,340.22,340.22,200.0,340.34,340.34,340.22,340.22,200.0
2019-01-10 13:40:00,339.74,339.74,339.21,339.43,2016.0,339.74,339.74,339.21,339.43,2016.0
2019-01-10 13:45:00,339.43,340.0,338.69,340.0,1698.0,339.43,340.0,338.69,340.0,1698.0
2019-01-10 13:50:00,340.22,340.24,340.03,340.24,600.0,340.22,340.24,340.03,340.24,600.0
2019-01-10 13:55:00,340.76,341.86,340.76,341.86,1500.0,340.76,341.86,340.76,341.86,1500.0
2019-01-10 14:00:00,341.88,343.84,341.88,343.27,8713.0,341.88,343.84,341.88,343.27,8713.0
2019-01-10 14:05:00,343.44,343.99,343.06,343.25,6600.0,343.44,343.99,343.06,343.25,6600.0
2019-01-10 14:10:00,343.23,343.25,342.27,342.36,8264.0,343.23,343.25,342.27,342.36,8264.0
2019-01-10 14:15:00,342.38,342.38,341.45,341.65,8196.0,342.38,342.38,341.45,341.65,8196.0
2019-01-10 14:20:00,341.51,341.7,340.98,341.03,20466.0,341.51,341.7,340.98,341.03,20466.0
2019-01-10 14:25:00,340.87,340.87,340.55,340.63,1400.0,340.87,340.87,340.55,340.63,1400.0
2019-01-10 14:30:00,340.62,341.53,340.62,341.53,1100.0,340.62,341.53,340.62,341.53,1100.0
2019-01-10 14:35:00,341.23,341.23,340.31,340.31,1926.0,341.23,341.23,340.31,340.31,1926.0
2019-01-10 14:40:00,340.84,341.41,340.84,341.23,5854.0,340.84,341.41,340.84,341.23,5854.0
2019-01-10 14:45:00,340.96,340.96,337.28,337.82,25004.0,340.96,340.96,337.28,337.82,25004.0
2019-01-10 14:50:00,338.1,338.45,336.68,337.08,9408.0,338.1,338.45,336.68,337.08,9408.0
2019-01-10 14:55:00,337.7,338.52,337.45,338.5,3869.0,337.7,338.52,337.45,338.5,3869.0
2019-01-10 15:00:00,338.27,339.1,338.13,338.34,3300.0,338.27,339.1,338.13,338.34,3300.0
2019-01-10 15:05:00,338.36,338.9,338.32,338.9,2000.0,338.36,338.9,338.32,338.9,2000.0
2019-01-10 15:10:00,338.39,338.75,338.13,338.56,4718.0,338.39,338.75,338.13,338.56,4718.0
2019-01-10 15:15:00,338.56,338.56,338.18,338.49,2502.0,338.56,338.56,338.18,338.49,2502.0
2019-01-10 15:20:00,338.19,338.47,338.11,338.17,3300.0,338.19,338.47,338.11,338.17,3300.0
2019-01-10 15:25:00,338.17,338.83,338.17,338.83,2765.0,338.17,338.83,338.17,338.83,2765.0
2019-01-10 15:30:00,339.09,339.09,338.13,338.34,10281.0,339.09,339.09,338.13,338.34,10281.0
2019-01-10 15:35:00,338.31,338.85,338.31,338.84,2800.0,338.31,338.85,338.31,338.84,2800.0
2019-01-10 15:40:00,338.94,339.55,338.81,339.33,4679.0,338.94,339.55,338.81,339.33,4679.0
2019-01-10 15:45:00,339.41,339.41,338.17,338.96,8901.0,339.41,339.41,338.17,338.96,8901.0
2019-01-10 15:50:00,338.99,339.67,338.84,339.67,9591.0,338.99,339.67,338.84,339.67,9591.0
2019-01-10 15:55:00,339.53,339.82,339.31,339.48,20876.0,339.53,339.82,339.31,339.48,20876.0
2019-01-11 09:30:00,337.49,339.49,337.49,339.01,2525.0,337.49,339.49,337.49,339.01,2525.0
2019-01-11 09:35:00,339.0,341.61,338.35,340.0,3505.0,339.0,341.61,338.35,340.0,3505.0
2019-01-11 09:40:00,339.34,339.42,333.86,335.77,5710.0,339.34,339.42,333.86,335.77,5710.0
2019-01-11 09:45:00,337.24,338.66,335.54,337.87,2075.0,337.24,338.66,335.54,337.87,2075.0
2019-01-11 09:50:00,337.86,338.65,337.85,338.65,575.0,337.86,338.65,337.85,338.65,575.0
2019-01-11 09:55:00,338.29,340.39,338.29,340.39,2000.0,338.29,340.39,338.29,340.39,2000.0
2019-01-11 10:00:00,341.07,342.12,341.07,342.12,300.0,341.07,342.12,341.07,342.12,300.0
2019-01-11 10:05:00,342.0,344.26,342.0,344.26,1400.0,342.0,344.26,342.0,344.26,1400.0
2019-01-11 10:10:00,344.0,344.0,342.77,342.77,3290.0,344.0,344.0,342.77,342.77,3290.0
2019-01-11 10:15:00,342.77,342.95,342.77,342.95,411.0,342.77,342.95,342.77,342.95,411.0
2019-01-11 10:20:00,343.88,344.15,343.36,343.9,1240.0,343.88,344.15,343.36,343.9,1240.0
2019-01-11 10:25:00,343.85,344.37,341.43,341.7,12048.0,343.85,344.37,341.43,341.7,12048.0
2019-01-11 10:30:00,341.95,342.0,341.22,341.83,9313.0,341.95,342.0,341.22,341.83,9313.0
2019-01-11 10:35:00,342.0,342.55,341.63,341.8,3600.0,342.0,342.55,341.63,341.8,3600.0
2019-01-11 10:40:00,342.01,343.22,342.01,342.54,2200.0,342.01,343.22,342.01,342.54,2200.0
2019-01-11 10:45:00,342.56,342.58,341.92,342.51,5904.0,342.56,342.58,341.92,342.51,5904.0
2019-01-11 10:50:00,342.33,342.33,341.61,342.27,1700.0,342.33,342.33,341.61,342.27,1700.0
2019-01-11 10:55:00,342.44,342.87,342.43,342.65,3440.0,342.44,342.87,342.43,342.65,3440.0
2019-01-11 11:00:00,342.49,342.6,341.57,341.57,3736.0,342.49,342.6,341.57,341.57,3736.0
2019-01-11 11:05:00,341.37,342.11,341.02,342.11,1016.0,341.37,342.11,341.02,342.11,1016.0
2019-01-11 11:10:00,341.62,341.79,340.85,341.79,2385.0,341.62,341.79,340.85,341.79,2385.0
2019-01-11 11:15:00,341.89,342.0,341.02,341.5,6680.0,341.89,342.0,341.02,341.5,6680.0
2019-01-11 11:20:00,341.75,343.46,341.75,343.46,1869.0,341.75,343.46,341.75,343.46,1869.0
2019-01-11 11:25:00,343.23,344.13,343.22,343.95,3100.0,343.23,344.13,343.22,343.95,3100.0
2019-01-11 11:30:00,344.62,345.96,344.62,345.96,4586.0,344.62,345.96,344.62,345.96,4586.0
2019-01-11 11:35:00,345.72,345.72,345.25,345.25,1000.0,345.72,345.72,345.25,345.25,1000.0
2019-01-11 11:40:00,345.11,345.73,344.65,345.73,4432.0,345.11,345.73,344.65,345.73,4432.0
2019-01-11 11:45:00,345.95,346.72,345.95,346.72,1861.0,345.95,346.72,345.95,346.72,1861.0
2019-01-11 11:50:00,346.3,346.57,345.1,345.1,2100.0,346.3,346.57,345.1,345.1,2100.0
2019-01-11 11:55:00,345.5,346.0,345.5,346.0,712.0,345.5,346.0,345.5,346.0,712.0
2019-01-11 12:00:00,346.05,346.2,346.05,346.06,500.0,346.05,346.2,346.05,346.06,500.0
2019-01-11 12:05:00,346.02,346.94,345.99,346.29,1600.0,346.02,346.94,345.99,346.29,1600.0
2019-01-11 12:10:00,346.35,346.94,346.24,346.85,735.0,346.35,346.94,346.24,346.85,735.0
2019-01-11 12:15:00,347.0,347.51,346.89,347.51,3313.0,347.0,347.51,346.89,347.51,3313.0
2019-01-11 12:20:00,347.62,347.81,347.11,347.81,6622.0,347.62,347.81,347.11,347.81,6622.0
2019-01-11 12:25:00,347.62,347.81,347.19,347.59,7827.0,347.62,347.81,347.19,347.59,7827.0
2019-01-11 12:30:00,347.85,348.46,347.6,348.24,2086.0,347.85,348.46,347.6,348.24,2086.0
2019-01-11 12:35:00,348.25,348.25,347.43,347.96,500.0,348.25,348.25,347.43,347.96,500.0
2019-01-11 12:40:00,348.09,348.2,347.6,347.75,4800.0,348.09,348.2,347.6,347.75,4800.0
2019-01-11 12:45:00,347.61,348.02,347.52,347.69,6367.0,347.61,348.02,347.52,347.69,6367.0
2019-01-11 12:50:00,347.69,348.24,346.8,346.95,8807.0,347.69,348.24,346.8,346.95,8807.0
2019-01-11 12:55:00,346.99,347.0,346.69,347.0,3000.0,346.99,347.0,346.69,347.0,3000.0
2019-01-11 13:00:00,346.7,346.74,344.79,344.85,7900.0,346.7,346.74,344.79,344.85,7900.0
2019-01-11 13:05:00,345.01,345.15,344.43,344.55,1850.0,345.01,345.15,344.43,344.55,1850.0
2019-01-11 13:10:00,344.68,344.71,343.69,344.09,2019.0,344.68,344.71,343.69,344.09,2019.0
2019-01-11 13:15:00,344.08,344.79,343.69,344.51,1950.0,344.08,344.79,343.69,344.51,1950.0
2019-01-11 13:20:00,344.46,344.55,344.35,344.36,500.0,344.46,344.55,344.35,344.36,500.0
2019-01-11 13:25:00,343.87,345.1,343.87,345.1,2406.0,343.87,345.1,343.87,345.1,2406.0
2019-01-11 13:30:00,344.74,344.74,344.66,344.66,500.0,344.74,344.74,344.66,344.66,500.0
2019-01-11 13:35:00,344.2,344.27,343.73,343.9,4379.0,344.2,344.27,343.73,343.9,4379.0
2019-01-11 13:40:00,343.95,344.67,343.29,343.53,5200.0,343.95,344.67,343.29,343.53,5200.0
2019-01-11 13:45:00,343.5,343.51,342.39,343.05,5850.0,343.5,343.51,342.39,343.05,5850.0
2019-01-11 13:50:00,343.27,343.81,343.27,343.81,300.0,343.27,343.81,343.27,343.81,300.0
2019-01-11 13:55:00,343.25,343.25,343.25,343.25,943.0,343.25,343.25,343.25,343.25,943.0
2019-01-11 14:00:00,343.01,344.42,342.72,344.42,5800.0,343.01,344.42,342.72,344.42,5800.0
2019-01-11 14:05:00,344.64,345.0,344.17,344.39,2840.0,344.64,345.0,344.17,344.39,2840.0
2019-01-11 14:10:00,344.67,344.67,344.66,344.67,100.0,344.67,344.67,344.66,344.67,100.0
2019-01-11 14:15:00,344.31,344.31,343.42,343.85,2363.0,344.31,344.31,343.42,343.85,2363.0
2019-01-11 14:20:00,343.5,344.39,343.5,344.0,1000.0,343.5,344.39,343.5,344.0,1000.0
2019-01-11 14:25:00,344.13,344.59,343.97,344.39,858.0,344.13,344.59,343.97,344.39,858.0
2019-01-11 14:30:00,344.37,345.0,344.34,344.61,1419.0,344.37,345.0,344.34,344.61,1419.0
2019-01-11 14:35:00,344.74,345.3,344.74,345.0,1310.0,344.74,345.3,344.74,345.0,1310.0
2019-01-11 14:40:00,345.02,345.24,344.98,345.24,1610.0,345.02,345.24,344.98,345.24,1610.0
2019-01-11 14:45:00,344.74,344.8,343.92,343.92,3740.0,344.74,344.8,343.92,343.92,3740.0
2019-01-11 14:50:00,343.91,344.2,343.64,343.64,1980.0,343.91,344.2,343.64,343.64,1980.0
2019-01-11 14:55:00,343.51,343.67,343.2,343.46,1900.0,343.51,343.67,343.2,343.46,1900.0
2019-01-11 15:00:00,343.6,343.7,343.31,343.51,1700.0,343.6,343.7,343.31,343.51,1700.0
2019-01-11 15:05:00,343.6,345.03,343.6,345.03,9084.0,343.6,345.03,343.6,345.03,9084.0
2019-01-11 15:10:00,345.14,345.27,344.32,344.35,8623.0,345.14,345.27,344.32,344.35,8623.0
2019-01-11 15:15:00,344.21,344.5,343.86,344.46,9374.0,344.21,344.5,343.86,344.46,9374.0
2019-01-11 15:20:00,344.7,345.25,344.5,344.5,4820.0,344.7,345.25,344.5,344.5,4820.0
2019-01-11 15:25:00,344.5,345.01,344.5,344.78,3301.0,344.5,345.01,344.5,344.78,3301.0
2019-01-11 15:30:00,345.0,346.34,345.0,346.34,4494.0,345.0,346.34,345.0,346.34,4494.0
2019-01-11 15:35:00,346.21,346.98,345.85,346.6,4400.0,346.21,346.98,345.85,346.6,4400.0
2019-01-11 15:40:00,346.31,346.59,345.54,345.68,4700.0,346.31,346.59,345.54,345.68,4700.0
2019-01-11 15:45:00,345.71,345.88,345.35,345.46,8520.0,345.71,345.88,345.35,345.46,8520.0
2019-01-11 15:50:00,345.45,345.45,344.4,344.57,21030.0,345.45,345.45,344.4,344.57,21030.0
2019-01-11 15:55:00,344.58,345.12,344.58,344.94,30278.0,344.58,345.12,344.58,344.94,30278.0
2019-01-14 09:30:00,340.7,341.95,337.0,338.99,3777.0,340.7,341.95,337.0,338.99,3777.0
2019-01-14 09:35:00,338.95,339.47,337.1,339.39,5090.0,338.95,339.47,337.1,339.39,5090.0
2019-01-14 09:40:00,339.14,339.19,337.5,337.5,1800.0,339.14,339.19,337.5,337.5,1800.0
2019-01-14 09:45:00,337.99,340.0,337.88,339.5,3306.0,337.99,340.0,337.88,339.5,3306.0
2019-01-14 09:50:00,339.69,340.64,339.68,340.1,3276.0,339.69,340.64,339.68,340.1,3276.0
2019-01-14 09:55:00,340.0,340.2,339.7,340.06,2420.0,340.0,340.2,339.7,340.06,2420.0
2019-01-14 10:00:00,340.47,341.61,340.4,341.03,3943.0,340.47,341.61,340.4,341.03,3943.0
2019-01-14 10:05:00,341.29,342.01,341.29,341.8,900.0,341.29,342.01,341.29,341.8,900.0
2019-01-14 10:10:00,342.41,342.71,340.3,340.69,3523.0,342.41,342.71,340.3,340.69,3523.0
2019-01-14 10:15:00,340.68,340.68,339.45,339.84,3100.0,340.68,340.68,339.45,339.84,3100.0
2019-01-14 10:20:00,340.5,340.54,340.5,340.54,300.0,340.5,340.54,340.5,340.54,300.0
2019-01-14 10:25:00,340.17,340.34,340.0,340.3,2562.0,340.17,340.34,340.0,340.3,2562.0
2019-01-14 10:30:00,340.43,340.76,340.0,340.74,2817.0,340.43,340.76,340.0,340.74,2817.0
2019-01-14 10:35:00,340.74,340.74,340.74,340.74,0.0,340.74,340.74,340.74,340.74,0.0
2019-01-14 10:40:00,340.69,341.55,340.69,341.25,2900.0,340.69,341.55,340.69,341.25,2900.0
2019-01-14 10:45:00,341.31,341.31,340.57,340.85,2400.0,341.31,341.31,340.57,340.85,2400.0
2019-01-14 10:50:00,340.97,340.98,340.48,340.81,2900.0,340.97,340.98,340.48,340.81,2900.0
2019-01-14 10:55:00,340.82,341.21,340.14,340.27,6993.0,340.82,341.21,340.14,340.27,6993.0
2019-01-14 11:00:00,340.3,340.76,339.88,340.56,5368.0,340.3,340.76,339.88,340.56,5368.0
2019-01-14 11:05:00,340.36,340.36,339.99,340.18,1300.0,340.36,340.36,339.99,340.18,1300.0
2019-01-14 11:10:00,340.15,341.15,339.84,341.15,6400.0,340.15,341.15,339.84,341.15,6400.0
2019-01-14 11:15:00,341.15,341.15,339.89,339.9,3400.0,341.15,341.15,339.89,339.9,3400.0
2019-01-14 11:20:00,339.87,339.93,339.37,339.8,830.0,339.87,339.93,339.37,339.8,830.0
2019-01-14 11:25:00,339.99,340.77,339.99,340.77,2350.0,339.99,340.77,339.99,340.77,2350.0
2019-01-14 11:30:00,340.57,341.14,340.18,340.55,2920.0,340.57,341.14,340.18,340.55,2920.0
2019-01-14 11:35:00,340.77,341.15,340.77,341.15,2500.0,340.77,341.15,340.77,341.15,2500.0
2019-01-14 11:40:00,340.93,341.15,340.93,341.15,1200.0,340.93,341.15,340.93,341.15,1200.0
2019-01-14 11:45:00,341.15,342.0,340.98,341.64,7938.0,341.15,342.0,340.98,341.64,7938.0
2019-01-14 11:50:00,341.25,341.25,340.61,341.15,802.0,341.25,341.25,340.61,341.15,802.0
2019-01-14 11:55:00,341.15,342.46,341.15,342.2,1044.0,341.15,342.46,341.15,342.2,1044.0
2019-01-14 12:00:00,341.91,342.12,341.91,342.11,317.0,341.91,342.12,341.91,342.11,317.0
2019-01-14 12:05:00,342.45,343.13,342.45,343.12,628.0,342.45,343.13,342.45,343.12,628.0
2019-01-14 12:10:00,343.21,343.21,342.75,342.75,225.0,343.21,343.21,342.75,342.75,225.0
2019-01-14 12:15:00,343.26,344.6,343.25,344.6,2309.0,343.26,344.6,343.25,344.6,2309.0
2019-01-14 12:20:00,344.19,346.41,344.19,346.41,8216.0,344.19,346.41,344.19,346.41,8216.0
2019-01-14 12:25:00,346.57,346.57,345.81,346.4,600.0,346.57,346.57,345.81,346.4,600.0
2019-01-14 12:30:00,345.81,345.93,345.37,345.68,3100.0,345.81,345.93,345.37,345.68,3100.0
2019-01-14 12:35:00,345.43,345.43,344.79,345.07,8610.0,345.43,345.43,344.79,345.07,8610.0
2019-01-14 12:40:00,344.82,345.23,344.23,345.23,3998.0,344.82,345.23,344.23,345.23,3998.0
2019-01-14 12:45:00,344.86,344.9,344.79,344.8,1950.0,344.86,344.9,344.79,344.8,1950.0
2019-01-14 12:50:00,344.51,344.74,344.5,344.74,2124.0,344.51,344.74,344.5,344.74,2124.0
2019-01-14 12:55:00,345.06,345.06,345.06,345.06,500.0,345.06,345.06,345.06,345.06,500.0
2019-01-14 13:00:00,344.73,344.74,344.2,344.54,5278.0,344.73,344.74,344.2,344.54,5278.0
2019-01-14 13:05:00,344.28,344.28,343.95,344.27,1298.0,344.28,344.28,343.95,344.27,1298.0
2019-01-14 13:10:00,344.37,344.5,344.37,344.49,432.0,344.37,344.5,344.37,344.49,432.0
2019-01-14 13:15:00,344.35,344.36,344.15,344.15,690.0,344.35,344.36,344.15,344.15,690.0
2019-01-14 13:20:00,344.31,344.31,344.31,344.31,100.0,344.31,344.31,344.31,344.31,100.0
2019-01-14 13:25:00,344.47,344.47,344.0,344.16,929.0,344.47,344.47,344.0,344.16,929.0
2019-01-14 13:30:00,344.34,344.61,344.33,344.41,700.0,344.34,344.61,344.33,344.41,700.0
2019-01-14 13:35:00,344.38,344.44,344.38,344.44,215.0,344.38,344.44,344.38,344.44,215.0
2019-01-14 13:40:00,344.28,344.61,344.2,344.23,1473.0,344.28,344.61,344.2,344.23,1473.0
2019-01-14 13:45:00,344.7,345.53,344.65,344.85,11567.0,344.7,345.53,344.65,344.85,11567.0
2019-01-14 13:50:00,345.09,345.32,344.18,344.36,2011.0,345.09,345.32,344.18,344.36,2011.0
2019-01-14 13:55:00,344.45,344.5,344.37,344.37,725.0,344.45,344.5,344.37,344.37,725.0
2019-01-14 14:00:00,343.91,344.21,343.78,343.86,2330.0,343.91,344.21,343.78,343.86,2330.0
2019-01-14 14:05:00,343.88,344.41,343.88,344.15,2105.0,343.88,344.41,343.88,344.15,2105.0
2019-01-14 14:10:00,344.01,344.28,343.8,344.26,3489.0,344.01,344.28,343.8,344.26,3489.0
2019-01-14 14:15:00,344.16,344.16,344.03,344.03,861.0,344.16,344.16,344.03,344.03,861.0
2019-01-14 14:20:00,343.97,344.42,343.97,344.37,3769.0,343.97,344.42,343.97,344.37,3769.0
2019-01-14 14:25:00,344.35,344.35,343.98,343.98,1119.0,344.35,344.35,343.98,343.98,1119.0
2019-01-14 14:30:00,344.04,344.04,343.28,343.63,2001.0,344.04,344.04,343.28,343.63,2001.0
2019-01-14 14:35:00,344.03,344.23,343.94,343.98,3259.0,344.03,344.23,343.94,343.98,3259.0
2019-01-14 14:40:00,343.86,344.35,343.86,344.05,2698.0,343.86,344.35,343.86,344.05,2698.0
2019-01-14 14:45:00,343.87,343.87,342.4,342.96,3934.0,343.87,343.87,342.4,342.96,3934.0
2019-01-14 14:50:00,342.67,342.96,342.45,342.8,2566.0,342.67,342.96,342.45,342.8,2566.0
2019-01-14 14:55:00,343.07,344.17,343.07,343.83,2966.0,343.07,344.17,343.07,343.83,2966.0
2019-01-14 15:00:00,344.09,344.22,343.55,343.83,8873.0,344.09,344.22,343.55,343.83,8873.0
2019-01-14 15:05:00,343.95,344.12,343.86,344.11,830.0,343.95,344.12,343.86,344.11,830.0
2019-01-14 15:10:00,344.12,344.14,343.44,343.44,1086.0,344.12,344.14,343.44,343.44,1086.0
2019-01-14 15:15:00,343.56,344.16,343.03,343.03,1800.0,343.56,344.16,343.03,343.03,1800.0
2019-01-14 15:20:00,343.13,343.38,343.1,343.22,800.0,343.13,343.38,343.1,343.22,800.0
2019-01-14 15:25:00,343.2,343.3,342.79,342.96,4591.0,343.2,343.3,342.79,342.96,4591.0
2019-01-14 15:30:00,342.68,342.82,341.73,341.82,8689.0,342.68,342.82,341.73,341.82,8689.0
2019-01-14 15:35:00,342.1,342.1,339.5,340.0,21298.0,342.1,342.1,339.5,340.0,21298.0
2019-01-14 15:40:00,340.01,340.71,339.6,339.97,6863.0,340.01,340.71,339.6,339.97,6863.0
2019-01-14 15:45:00,339.69,340.47,339.68,340.03,5440.0,339.69,340.47,339.68,340.03,5440.0
2019-01-14 15:50:00,340.02,340.31,339.92,339.92,6499.0,340.02,340.31,339.92,339.92,6499.0
2019-01-14 15:55:00,340.13,340.71,339.63,339.74,17272.0,340.13,340.71,339.63,339.74,17272.0
2019-01-15 09:30:00,341.19,346.47,341.19,346.34,3796.0,341.19,346.47,341.19,346.34,3796.0
2019-01-15 09:35:00,346.0,346.9,345.96,346.61,2896.0,346.0,346.9,345.96,346.61,2896.0
2019-01-15 09:40:00,347.06,348.0,346.51,347.5,4563.0,347.06,348.0,346.51,347.5,4563.0
2019-01-15 09:45:00,347.66,348.62,347.18,348.0,3700.0,347.66,348.62,347.18,348.0,3700.0
2019-01-15 09:50:00,348.0,348.11,345.02,345.61,7600.0,348.0,348.11,345.02,345.61,7600.0
2019-01-15 09:55:00,346.31,347.91,345.72,346.87,2500.0,346.31,347.91,345.72,346.87,2500.0
2019-01-15 10:00:00,347.81,348.23,346.91,347.73,5800.0,347.81,348.23,346.91,347.73,5800.0
2019-01-15 10:05:00,347.45,347.53,346.08,346.08,8128.0,347.45,347.53,346.08,346.08,8128.0
2019-01-15 10:10:00,346.17,346.41,345.69,346.39,1300.0,346.17,346.41,345.69,346.39,1300.0
2019-01-15 10:15:00,346.12,346.12,344.45,344.9,10043.0,346.12,346.12,344.45,344.9,10043.0
2019-01-15 10:20:00,345.27,345.27,343.19,343.87,2997.0,345.27,345.27,343.19,343.87,2997.0
2019-01-15 10:25:00,344.49,345.1,344.49,344.75,1300.0,344.49,345.1,344.49,344.75,1300.0
2019-01-15 10:30:00,345.22,345.35,344.51,344.99,6098.0,345.22,345.35,344.51,344.99,6098.0
2019-01-15 10:35:00,344.95,345.26,344.69,344.77,1800.0,344.95,345.26,344.69,344.77,1800.0
2019-01-15 10:40:00,345.3,345.69,344.65,344.9,5396.0,345.3,345.69,344.65,344.9,5396.0
2019-01-15 10:45:00,344.76,344.76,343.81,344.7,4591.0,344.76,344.76,343.81,344.7,4591.0
2019-01-15 10:50:00,344.7,345.35,344.7,344.89,7600.0,344.7,345.35,344.7,344.89,7600.0
2019-01-15 10:55:00,345.08,346.88,345.05,346.88,17354.0,345.08,346.88,345.05,346.88,17354.0
2019-01-15 11:00:00,347.72,347.72,346.9,346.91,1400.0,347.72,347.72,346.9,346.91,1400.0
2019-01-15 11:05:00,346.03,346.09,345.49,345.59,2623.0,346.03,346.09,345.49,345.59,2623.0
2019-01-15 11:10:00,345.58,346.02,345.17,345.93,17211.0,345.58,346.02,345.17,345.93,17211.0
2019-01-15 11:15:00,346.0,346.44,346.0,346.12,600.0,346.0,346.44,346.0,346.12,600.0
2019-01-15 11:20:00,346.43,347.78,346.42,346.8,2146.0,346.43,347.78,346.42,346.8,2146.0
2019-01-15 11:25:00,346.9,348.0,346.72,347.68,4625.0,346.9,348.0,346.72,347.68,4625.0
2019-01-15 11:30:00,347.56,347.91,347.26,347.27,700.0,347.56,347.91,347.26,347.27,700.0
2019-01-15 11:35:00,347.57,348.0,347.57,347.95,2319.0,347.57,348.0,347.57,347.95,2319.0
2019-01-15 11:40:00,347.99,349.07,347.71,349.07,5635.0,347.99,349.07,347.71,349.07,5635.0
2019-01-15 11:45:00,349.38,349.8,348.9,349.34,4939.0,349.38,349.8,348.9,349.34,4939.0
2019-01-15 11:50:00,349.35,349.93,349.2,349.2,1450.0,349.35,349.93,349.2,349.2,1450.0
2019-01-15 11:55:00,349.48,350.0,349.41,349.77,3487.0,349.48,350.0,349.41,349.77,3487.0
2019-01-15 12:00:00,349.8,350.1,349.6,349.6,1430.0,349.8,350.1,349.6,349.6,1430.0
2019-01-15 12:05:00,350.06,350.06,348.96,349.46,10445.0,350.06,350.06,348.96,349.46,10445.0
2019-01-15 12:10:00,348.98,349.83,348.96,349.43,3500.0,348.98,349.83,348.96,349.43,3500.0
2019-01-15 12:15:00,349.4,349.81,349.0,349.81,700.0,349.4,349.81,349.0,349.81,700.0
2019-01-15 12:20:00,349.59,349.89,349.3,349.71,4285.0,349.59,349.89,349.3,349.71,4285.0
2019-01-15 12:25:00,349.58,349.58,348.84,348.85,2880.0,349.58,349.58,348.84,348.85,2880.0
2019-01-15 12:30:00,349.0,349.0,348.0,348.25,6545.0,349.0,349.0,348.0,348.25,6545.0
2019-01-15 12:35:00,348.22,348.34,347.86,348.34,7789.0,348.22,348.34,347.86,348.34,7789.0
2019-01-15 12:40:00,348.26,348.88,348.2,348.5,7818.0,348.26,348.88,348.2,348.5,7818.0
2019-01-15 12:45:00,348.5,348.5,348.5,348.5,0.0,348.5,348.5,348.5,348.5,0.0
2019-01-15 12:50:00,348.88,348.94,348.53,348.94,2998.0,348.88,348.94,348.53,348.94,2998.0
2019-01-15 12:55:00,348.95,349.31,348.95,349.31,2384.0,348.95,349.31,348.95,349.31,2384.0
2019-01-15 13:00:00,349.31,349.69,349.14,349.26,1700.0,349.31,349.69,349.14,349.26,1700.0
2019-01-15 13:05:00,349.41,349.59,349.0,349.0,15998.0,349.41,349.59,349.0,349.0,15998.0
2019-01-15 13:10:00,349.16,349.41,349.15,349.37,820.0,349.16,349.41,349.15,349.37,820.0
2019-01-15 13:15:00,349.36,350.15,349.35,350.04,4283.0,349.36,350.15,349.35,350.04,4283.0
2019-01-15 13:20:00,350.13,350.99,349.37,349.58,17655.0,350.13,350.99,349.37,349.58,17655.0
2019-01-15 13:25:00,350.0,350.18,349.61,349.97,2800.0,350.0,350.18,349.61,349.97,2800.0
2019-01-15 13:30:00,349.85,350.11,349.77,349.87,6205.0,349.85,350.11,349.77,349.87,6205.0
2019-01-15 13:35:00,349.87,350.03,349.79,349.89,3700.0,349.87,350.03,349.79,349.89,3700.0
2019-01-15 13:40:00,349.88,350.12,349.71,350.04,9500.0,349.88,350.12,349.71,350.04,9500.0
2019-01-15 13:45:00,349.72,350.0,349.49,349.49,4639.0,349.72,350.0,349.49,349.49,4639.0
2019-01-15 13:50:00,349.2,349.2,348.15,348.44,1998.0,349.2,349.2,348.15,348.44,1998.0
2019-01-15 13:55:00,348.6,348.85,348.52,348.7,3477.0,348.6,348.85,348.52,348.7,3477.0
2019-01-15 14:00:00,348.7,349.16,348.21,348.21,8806.0,348.7,349.16,348.21,348.21,8806.0
2019-01-15 14:05:00,348.16,348.27,348.12,348.27,800.0,348.16,348.27,348.12,348.27,800.0
2019-01-15 14:10:00,348.39,348.5,348.38,348.5,1480.0,348.39,348.5,348.38,348.5,1480.0
2019-01-15 14:15:00,348.42,348.72,348.35,348.71,2201.0,348.42,348.72,348.35,348.71,2201.0
2019-01-15 14:20:00,348.98,349.07,348.59,348.83,4333.0,348.98,349.07,348.59,348.83,4333.0
2019-01-15 14:25:00,348.74,349.22,347.66,347.98,8400.0,348.74,349.22,347.66,347.98,8400.0
2019-01-15 14:30:00,347.26,347.26,346.26,347.15,1925.0,347.26,347.26,346.26,347.15,1925.0
2019-01-15 14:35:00,346.73,346.93,346.26,346.55,8258.0,346.73,346.93,346.26,346.55,8258.0
2019-01-15 14:40:00,346.91,347.44,346.55,346.55,1800.0,346.91,347.44,346.55,346.55,1800.0
2019-01-15 14:45:00,346.73,347.0,346.53,346.87,1833.0,346.73,347.0,346.53,346.87,1833.0
2019-01-15 14:50:00,346.88,348.33,346.87,347.91,3400.0,346.88,348.33,346.87,347.91,3400.0
2019-01-15 14:55:00,348.18,348.5,347.86,348.48,3000.0,348.18,348.5,347.86,348.48,3000.0
2019-01-15 15:00:00,348.47,348.5,348.23,348.27,5451.0,348.47,348.5,348.23,348.27,5451.0
2019-01-15 15:05:00,348.31,348.53,348.3,348.47,3200.0,348.31,348.53,348.3,348.47,3200.0
2019-01-15 15:10:00,348.32,348.32,348.05,348.31,4900.0,348.32,348.32,348.05,348.31,4900.0
2019-01-15 15:15:00,348.33,348.33,347.73,347.99,5480.0,348.33,348.33,347.73,347.99,5480.0
2019-01-15 15:20:00,347.99,347.99,347.7,347.8,3600.0,347.99,347.99,347.7,347.8,3600.0
2019-01-15 15:25:00,347.87,348.16,347.72,348.05,2120.0,347.87,348.16,347.72,348.05,2120.0
2019-01-15 15:30:00,348.04,348.74,347.9,348.42,3873.0,348.04,348.74,347.9,348.42,3873.0
2019-01-15 15:35:00,348.34,348.5,348.2,348.22,3700.0,348.34,348.5,348.2,348.22,3700.0
2019-01-15 15:40:00,348.43,348.5,348.22,348.36,9590.0,348.43,348.5,348.22,348.36,9590.0
2019-01-15 15:45:00,348.49,348.73,348.26,348.26,6164.0,348.49,348.73,348.26,348.26,6164.0
2019-01-15 15:50:00,348.26,349.34,348.22,349.34,8076.0,348.26,349.34,348.22,349.34,8076.0
2019-01-15 15:55:00,349.34,350.22,349.08,350.09,24180.0,349.34,350.22,349.08,350.09,24180.0
2019-01-16 09:30:00,339.85,341.9,338.31,340.0,33864.0,339.85,341.9,338.31,340.0,33864.0
2019-01-16 09:35:00,340.01,340.79,336.47,337.21,22320.0,340.01,340.79,336.47,337.21,22320.0
2019-01-16 09:40:00,337.33,339.61,337.0,338.77,8884.0,337.33,339.61,337.0,338.77,8884.0
2019-01-16 09:45:00,339.01,343.75,339.0,342.26,18504.0,339.01,343.75,339.0,342.26,18504.0
2019-01-16 09:50:00,342.26,346.54,342.17,346.25,11443.0,342.26,346.54,342.17,346.25,11443.0
2019-01-16 09:55:00,346.0,348.35,346.0,347.14,6760.0,346.0,348.35,346.0,347.14,6760.0
2019-01-16 10:00:00,347.38,349.61,347.38,349.2,4640.0,347.38,349.61,347.38,349.2,4640.0
2019-01-16 10:05:00,349.0,349.01,346.66,346.67,5212.0,349.0,349.01,346.66,346.67,5212.0
2019-01-16 10:10:00,346.38,347.3,345.74,347.3,6150.0,346.38,347.3,345.74,347.3,6150.0
2019-01-16 10:15:00,347.3,348.22,347.3,347.85,1161.0,347.3,348.22,347.3,347.85,1161.0
2019-01-16 10:20:00,348.33,348.33,345.0,345.0,4372.0,348.33,348.33,345.0,345.0,4372.0
2019-01-16 10:25:00,344.93,345.44,343.68,343.68,4485.0,344.93,345.44,343.68,343.68,4485.0
2019-01-16 10:30:00,344.31,345.4,344.31,344.77,3900.0,344.31,345.4,344.31,344.77,3900.0
2019-01-16 10:35:00,344.38,344.75,342.57,342.57,3377.0,344.38,344.75,342.57,342.57,3377.0
2019-01-16 10:40:00,342.03,343.05,341.4,341.7,17641.0,342.03,343.05,341.4,341.7,17641.0
2019-01-16 10:45:00,341.78,343.41,341.76,342.52,8683.0,341.78,343.41,341.76,342.52,8683.0
2019-01-16 10:50:00,342.56,342.87,342.42,342.67,2180.0,342.56,342.87,342.42,342.67,2180.0
2019-01-16 10:55:00,342.49,343.52,342.39,343.06,12428.0,342.49,343.52,342.39,343.06,12428.0
2019-01-16 11:00:00,343.37,343.83,342.83,343.26,16154.0,343.37,343.83,342.83,343.26,16154.0
2019-01-16 11:05:00,343.25,343.25,342.43,342.9,1450.0,343.25,343.25,342.43,342.9,1450.0
2019-01-16 11:10:00,343.14,345.37,343.14,345.37,2300.0,343.14,345.37,343.14,345.37,2300.0
2019-01-16 11:15:00,345.2,345.2,343.84,343.84,2498.0,345.2,345.2,343.84,343.84,2498.0
2019-01-16 11:20:00,344.37,345.2,344.37,345.2,4926.0,344.37,345.2,344.37,345.2,4926.0
2019-01-16 11:25:00,345.25,346.3,345.25,346.0,5600.0,345.25,346.3,345.25,346.0,5600.0
2019-01-16 11:30:00,346.48,346.48,345.38,346.34,3100.0,346.48,346.48,345.38,346.34,3100.0
2019-01-16 11:35:00,346.5,346.59,345.6,345.63,2400.0,346.5,346.59,345.6,345.63,2400.0
2019-01-16 11:40:00,345.7,347.98,345.7,346.7,19583.0,345.7,347.98,345.7,346.7,19583.0
2019-01-16 11:45:00,346.71,346.72,344.86,344.94,3475.0,346.71,346.72,344.86,344.94,3475.0
2019-01-16 11:50:00,344.67,344.68,344.17,344.22,2300.0,344.67,344.68,344.17,344.22,2300.0
2019-01-16 11:55:00,344.44,345.33,344.01,345.3,8516.0,344.44,345.33,344.01,345.3,8516.0
2019-01-16 12:00:00,345.33,346.7,345.33,345.95,8300.0,345.33,346.7,345.33,345.95,8300.0
2019-01-16 12:05:00,346.13,346.5,345.68,346.35,6300.0,346.13,346.5,345.68,346.35,6300.0
2019-01-16 12:10:00,346.48,346.83,346.38,346.38,1493.0,346.48,346.83,346.38,346.38,1493.0
2019-01-16 12:15:00,346.39,346.51,345.24,346.29,2900.0,346.39,346.51,345.24,346.29,2900.0
2019-01-16 12:20:00,346.07,346.38,345.67,346.06,8015.0,346.07,346.38,345.67,346.06,8015.0
2019-01-16 12:25:00,345.9,345.9,344.66,344.66,2300.0,345.9,345.9,344.66,344.66,2300.0
2019-01-16 12:30:00,344.58,345.53,344.31,345.53,2700.0,344.58,345.53,344.31,345.53,2700.0
2019-01-16 12:35:00,345.53,345.53,344.97,344.98,800.0,345.53,345.53,344.97,344.98,800.0
2019-01-16 12:40:00,345.39,346.3,345.39,345.99,800.0,345.39,346.3,345.39,345.99,800.0
2019-01-16 12:45:00,345.87,346.3,345.74,346.25,1600.0,345.87,346.3,345.74,346.25,1600.0
2019-01-16 12:50:00,346.71,347.0,346.61,347.0,600.0,346.71,347.0,346.61,347.0,600.0
2019-01-16 12:55:00,346.99,347.03,346.63,346.85,8902.0,346.99,347.03,346.63,346.85,8902.0
2019-01-16 13:00:00,346.03,346.09,345.87,346.09,786.0,346.03,346.09,345.87,346.09,786.0
2019-01-16 13:05:00,345.77,346.17,345.55,346.17,2100.0,345.77,346.17,345.55,346.17,2100.0
2019-01-16 13:10:00,345.95,346.15,345.52,345.79,1300.0,345.95,346.15,345.52,345.79,1300.0
2019-01-16 13:15:00,345.74,346.06,345.65,346.06,477.0,345.74,346.06,345.65,346.06,477.0
2019-01-16 13:20:00,346.08,346.34,345.65,345.65,2273.0,346.08,346.34,345.65,345.65,2273.0
2019-01-16 13:25:00,345.61,346.14,345.6,346.02,794.0,345.61,346.14,345.6,346.02,794.0
2019-01-16 13:30:00,346.02,346.28,345.97,345.97,2692.0,346.02,346.28,345.97,345.97,2692.0
2019-01-16 13:35:00,345.9,346.1,345.44,345.44,800.0,345.9,346.1,345.44,345.44,800.0
2019-01-16 13:40:00,345.87,346.11,345.81,345.97,4400.0,345.87,346.11,345.81,345.97,4400.0
2019-01-16 13:45:00,345.84,345.9,345.14,345.65,2900.0,345.84,345.9,345.14,345.65,2900.0
2019-01-16 13:50:00,345.77,345.77,345.21,345.26,1700.0,345.77,345.77,345.21,345.26,1700.0
2019-01-16 13:55:00,345.06,345.49,345.06,345.09,1000.0,345.06,345.49,345.06,345.09,1000.0
2019-01-16 14:00:00,345.34,346.15,345.34,345.82,2806.0,345.34,346.15,345.34,345.82,2806.0
2019-01-16 14:05:00,345.76,346.14,345.76,345.79,3562.0,345.76,346.14,345.76,345.79,3562.0
2019-01-16 14:10:00,346.03,346.49,345.8,346.42,1950.0,346.03,346.49,345.8,346.42,1950.0
2019-01-16 14:15:00,346.62,347.15,346.21,346.35,4840.0,346.62,347.15,346.21,346.35,4840.0
2019-01-16 14:20:00,346.53,346.84,346.24,346.39,600.0,346.53,346.84,346.24,346.39,600.0
2019-01-16 14:25:00,346.63,346.7,346.27,346.46,1300.0,346.63,346.7,346.27,346.46,1300.0
2019-01-16 14:30:00,346.3,346.46,346.09,346.46,1600.0,346.3,346.46,346.09,346.46,1600.0
2019-01-16 14:35:00,346.78,346.85,346.5,346.75,2038.0,346.78,346.85,346.5,346.75,2038.0
2019-01-16 14:40:00,346.43,346.76,346.43,346.75,1600.0,346.43,346.76,346.43,346.75,1600.0
2019-01-16 14:45:00,346.84,347.28,346.64,347.0,4350.0,346.84,347.28,346.64,347.0,4350.0
2019-01-16 14:50:00,347.0,347.01,346.07,346.07,4085.0,347.0,347.01,346.07,346.07,4085.0
2019-01-16 14:55:00,346.34,346.54,346.07,346.32,2315.0,346.34,346.54,346.07,346.32,2315.0
2019-01-16 15:00:00,346.35,346.62,346.27,346.32,4100.0,346.35,346.62,346.27,346.32,4100.0
2019-01-16 15:05:00,346.18,346.3,345.79,345.79,1600.0,346.18,346.3,345.79,345.79,1600.0
2019-01-16 15:10:00,345.85,346.03,345.42,345.42,730.0,345.85,346.03,345.42,345.42,730.0
2019-01-16 15:15:00,345.43,345.87,345.19,345.87,1600.0,345.43,345.87,345.19,345.87,1600.0
2019-01-16 15:20:00,345.92,346.35,345.92,346.28,1700.0,345.92,346.35,345.92,346.28,1700.0
2019-01-16 15:25:00,346.29,346.29,345.01,345.01,6963.0,346.29,346.29,345.01,345.01,6963.0
2019-01-16 15:30:00,345.1,345.1,342.31,342.38,13326.0,345.1,345.1,342.31,342.38,13326.0
2019-01-16 15:35:00,342.79,344.53,342.79,343.49,6574.0,342.79,344.53,342.79,343.49,6574.0
2019-01-16 15:40:00,343.5,344.9,343.45,344.66,6178.0,343.5,344.9,343.45,344.66,6178.0
2019-01-16 15:45:00,344.57,345.17,344.42,344.86,4643.0,344.57,345.17,344.42,344.86,4643.0
2019-01-16 15:50:00,344.9,345.1,344.66,344.92,10207.0,344.9,345.1,344.66,344.92,10207.0
2019-01-16 15:55:00,344.97,345.84,344.71,344.74,32359.0,344.97,345.84,344.71,344.74,32359.0
2019-01-17 09:30:00,341.26,344.59,340.0,342.09,2694.0,341.26,344.59,340.0,342.09,2694.0
2019-01-17 09:35:00,342.47,346.29,342.24,343.5,5600.0,342.47,346.29,342.24,343.5,5600.0
2019-01-17 09:40:00,341.61,343.66,341.48,343.01,3400.0,341.61,343.66,341.48,343.01,3400.0
2019-01-17 09:45:00,342.22,343.24,342.22,342.42,800.0,342.22,343.24,342.22,342.42,800.0
2019-01-17 09:50:00,342.49,344.0,342.42,344.0,5174.0,342.49,344.0,342.42,344.0,5174.0
2019-01-17 09:55:00,343.98,345.31,343.97,344.71,3100.0,343.98,345.31,343.97,344.71,3100.0
2019-01-17 10:00:00,344.39,344.98,343.27,343.27,3334.0,344.39,344.98,343.27,343.27,3334.0
2019-01-17 10:05:00,343.0,343.01,340.87,340.87,2497.0,343.0,343.01,340.87,340.87,2497.0
2019-01-17 10:10:00,340.74,342.98,340.41,342.77,6094.0,340.74,342.98,340.41,342.77,6094.0
2019-01-17 10:15:00,342.92,343.62,342.56,342.8,1985.0,342.92,343.62,342.56,342.8,1985.0
2019-01-17 10:20:00,342.53,342.61,342.22,342.61,955.0,342.53,342.61,342.22,342.61,955.0
2019-01-17 10:25:00,342.61,342.95,341.28,341.28,2909.0,342.61,342.95,341.28,341.28,2909.0
2019-01-17 10:30:00,341.3,341.3,340.63,341.21,1700.0,341.3,341.3,340.63,341.21,1700.0
2019-01-17 10:35:00,341.39,343.05,341.39,342.11,15365.0,341.39,343.05,341.39,342.11,15365.0
2019-01-17 10:40:00,342.37,342.37,341.14,341.38,1620.0,342.37,342.37,341.14,341.38,1620.0
2019-01-17 10:45:00,341.0,341.06,340.54,340.77,3700.0,341.0,341.06,340.54,340.77,3700.0
2019-01-17 10:50:00,341.07,341.67,340.73,341.11,5600.0,341.07,341.67,340.73,341.11,5600.0
2019-01-17 10:55:00,341.11,341.14,340.74,340.74,506.0,341.11,341.14,340.74,340.74,506.0
2019-01-17 11:00:00,340.51,340.51,339.05,339.63,3734.0,340.51,340.51,339.05,339.63,3734.0
2019-01-17 11:05:00,339.57,340.06,339.19,340.06,3500.0,339.57,340.06,339.19,340.06,3500.0
2019-01-17 11:10:00,340.35,340.4,339.82,340.0,3388.0,340.35,340.4,339.82,340.0,3388.0
2019-01-17 11:15:00,339.86,339.86,339.85,339.86,320.0,339.86,339.86,339.85,339.86,320.0
2019-01-17 11:20:00,339.71,339.71,337.73,338.14,6142.0,339.71,339.71,337.73,338.14,6142.0
2019-01-17 11:25:00,338.03,338.77,337.35,338.77,2812.0,338.03,338.77,337.35,338.77,2812.0
2019-01-17 11:30:00,338.69,338.69,337.66,338.59,7411.0,338.69,338.69,337.66,338.59,7411.0
2019-01-17 11:35:00,338.84,338.95,338.41,338.46,4150.0,338.84,338.95,338.41,338.46,4150.0
2019-01-17 11:40:00,338.78,338.79,337.7,337.89,2900.0,338.78,338.79,337.7,337.89,2900.0
2019-01-17 11:45:00,337.78,338.01,337.68,337.68,3746.0,337.78,338.01,337.68,337.68,3746.0
2019-01-17 11:50:00,338.06,338.06,337.69,337.69,500.0,338.06,338.06,337.69,337.69,500.0
2019-01-17 11:55:00,338.0,338.21,337.66,337.66,4600.0,338.0,338.21,337.66,337.66,4600.0
2019-01-17 12:00:00,337.65,338.57,337.65,338.12,8928.0,337.65,338.57,337.65,338.12,8928.0
2019-01-17 12:05:00,338.12,338.13,337.12,337.31,6986.0,338.12,338.13,337.12,337.31,6986.0
2019-01-17 12:10:00,337.58,337.88,337.32,337.76,2810.0,337.58,337.88,337.32,337.76,2810.0
2019-01-17 12:15:00,337.78,337.78,337.3,337.3,700.0,337.78,337.78,337.3,337.3,700.0
2019-01-17 12:20:00,337.37,337.37,337.3,337.35,560.0,337.37,337.37,337.3,337.35,560.0
2019-01-17 12:25:00,337.43,337.63,336.81,336.92,7440.0,337.43,337.63,336.81,336.92,7440.0
2019-01-17 12:30:00,337.15,337.26,335.75,335.96,6515.0,337.15,337.26,335.75,335.96,6515.0
2019-01-17 12:35:00,335.92,336.13,335.11,335.26,4055.0,335.92,336.13,335.11,335.26,4055.0
2019-01-17 12:40:00,335.25,335.73,335.21,335.73,1400.0,335.25,335.73,335.21,335.73,1400.0
2019-01-17 12:45:00,335.98,336.31,335.86,336.03,1200.0,335.98,336.31,335.86,336.03,1200.0
2019-01-17 12:50:00,336.02,336.52,335.44,336.52,3100.0,336.02,336.52,335.44,336.52,3100.0
2019-01-17 12:55:00,336.02,336.52,336.0,336.06,1700.0,336.02,336.52,336.0,336.06,1700.0
2019-01-17 13:00:00,336.03,336.65,336.01,336.2,5000.0,336.03,336.65,336.01,336.2,5000.0
2019-01-17 13:05:00,336.12,336.77,336.12,336.7,1273.0,336.12,336.77,336.12,336.7,1273.0
2019-01-17 13:10:00,336.75,337.56,336.75,337.56,1778.0,336.75,337.56,336.75,337.56,1778.0
2019-01-17 13:15:00,337.52,339.57,337.4,339.55,2200.0,337.52,339.57,337.4,339.55,2200.0
2019-01-17 13:20:00,339.27,340.58,339.2,340.58,2167.0,339.27,340.58,339.2,340.58,2167.0
2019-01-17 13:25:00,340.16,340.7,339.98,340.09,4029.0,340.16,340.7,339.98,340.09,4029.0
2019-01-17 13:30:00,339.68,339.68,338.62,338.62,2270.0,339.68,339.68,338.62,338.62,2270.0
2019-01-17 13:35:00,338.47,338.48,338.02,338.02,918.0,338.47,338.48,338.02,338.02,918.0
2019-01-17 13:40:00,338.14,338.14,338.0,338.14,400.0,338.14,338.14,338.0,338.14,400.0
2019-01-17 13:45:00,337.95,338.5,337.73,338.5,1200.0,337.95,338.5,337.73,338.5,1200.0
2019-01-17 13:50:00,338.6,339.48,338.6,339.08,6299.0,338.6,339.48,338.6,339.08,6299.0
2019-01-17 13:55:00,339.51,340.55,339.51,340.38,2390.0,339.51,340.55,339.51,340.38,2390.0
2019-01-17 14:00:00,340.43,340.58,340.3,340.56,910.0,340.43,340.58,340.3,340.56,910.0
2019-01-17 14:05:00,340.8,340.8,339.97,339.97,1400.0,340.8,340.8,339.97,339.97,1400.0
2019-01-17 14:10:00,340.04,340.04,339.42,339.43,1200.0,340.04,340.04,339.42,339.43,1200.0
2019-01-17 14:15:00,339.44,339.51,339.34,339.5,1300.0,339.44,339.51,339.34,339.5,1300.0
2019-01-17 14:20:00,339.4,339.5,339.4,339.5,300.0,339.4,339.5,339.4,339.5,300.0
2019-01-17 14:25:00,339.87,340.33,339.49,340.33,1843.0,339.87,340.33,339.49,340.33,1843.0
2019-01-17 14:30:00,340.36,340.53,339.77,340.45,4261.0,340.36,340.53,339.77,340.45,4261.0
2019-01-17 14:35:00,340.45,342.5,340.45,342.5,2700.0,340.45,342.5,340.45,342.5,2700.0
2019-01-17 14:40:00,342.5,343.97,342.47,343.68,3619.0,342.5,343.97,342.47,343.68,3619.0
2019-01-17 14:45:00,343.77,344.8,343.71,344.48,3747.0,343.77,344.8,343.71,344.48,3747.0
2019-01-17 14:50:00,343.86,344.15,342.41,342.8,3525.0,343.86,344.15,342.41,342.8,3525.0
2019-01-17 14:55:00,342.38,342.38,340.72,341.89,4156.0,342.38,342.38,340.72,341.89,4156.0
2019-01-17 15:00:00,341.93,341.93,340.8,341.44,11552.0,341.93,341.93,340.8,341.44,11552.0
2019-01-17 15:05:00,340.96,342.35,340.66,342.17,2172.0,340.96,342.35,340.66,342.17,2172.0
2019-01-17 15:10:00,342.09,342.09,342.08,342.09,100.0,342.09,342.09,342.08,342.09,100.0
2019-01-17 15:15:00,342.39,342.39,341.61,342.1,1500.0,342.39,342.39,341.61,342.1,1500.0
2019-01-17 15:20:00,342.39,342.55,342.01,342.55,2442.0,342.39,342.55,342.01,342.55,2442.0
2019-01-17 15:25:00,341.63,343.14,341.28,343.04,1700.0,341.63,343.14,341.28,343.04,1700.0
2019-01-17 15:30:00,342.97,343.29,342.85,343.29,600.0,342.97,343.29,342.85,343.29,600.0
2019-01-17 15:35:00,342.78,342.82,342.37,342.81,1800.0,342.78,342.82,342.37,342.81,1800.0
2019-01-17 15:40:00,343.09,343.2,343.07,343.2,1600.0,343.09,343.2,343.07,343.2,1600.0
2019-01-17 15:45:00,343.23,343.58,342.74,342.81,6101.0,343.23,343.58,342.74,342.81,6101.0
2019-01-17 15:50:00,342.68,342.93,342.42,342.84,6000.0,342.68,342.93,342.42,342.84,6000.0
2019-01-17 15:55:00,342.62,342.77,341.98,342.39,16913.0,342.62,342.77,341.98,342.39,16913.0
2019-01-18 09:30:00,347.07,347.69,344.14,347.36,8628.0,347.07,347.69,344.14,347.36,8628.0
2019-01-18 09:35:00,345.5,346.66,343.16,343.16,1400.0,345.5,346.66,343.16,343.16,1400.0
2019-01-18 09:40:00,344.19,344.22,341.88,341.99,2000.0,344.19,344.22,341.88,341.99,2000.0
2019-01-18 09:45:00,342.11,343.84,341.71,342.1,4109.0,342.11,343.84,341.71,342.1,4109.0
2019-01-18 09:50:00,342.79,343.75,341.71,343.32,4244.0,342.79,343.75,341.71,343.32,4244.0
2019-01-18 09:55:00,342.4,343.24,341.12,343.09,10516.0,342.4,343.24,341.12,343.09,10516.0
2019-01-18 10:00:00,342.21,343.93,342.21,343.93,2350.0,342.21,343.93,342.21,343.93,2350.0
2019-01-18 10:05:00,344.44,344.8,343.61,344.36,3834.0,344.44,344.8,343.61,344.36,3834.0
2019-01-18 10:10:00,343.73,344.5,343.47,343.47,13641.0,343.73,344.5,343.47,343.47,13641.0
2019-01-18 10:15:00,343.47,346.0,343.46,345.49,6879.0,343.47,346.0,343.46,345.49,6879.0
2019-01-18 10:20:00,344.91,347.32,344.91,347.18,1100.0,344.91,347.32,344.91,347.18,1100.0
2019-01-18 10:25:00,347.2,348.66,347.2,347.36,6347.0,347.2,348.66,347.2,347.36,6347.0
2019-01-18 10:30:00,347.05,348.31,346.7,347.79,3306.0,347.05,348.31,346.7,347.79,3306.0
2019-01-18 10:35:00,347.97,349.99,347.97,348.1,8693.0,347.97,349.99,347.97,348.1,8693.0
2019-01-18 10:40:00,348.07,349.07,347.71,348.11,3900.0,348.07,349.07,347.71,348.11,3900.0
2019-01-18 10:45:00,347.81,348.69,347.31,348.68,4202.0,347.81,348.69,347.31,348.68,4202.0
2019-01-18 10:50:00,348.07,349.48,347.31,349.48,3700.0,348.07,349.48,347.31,349.48,3700.0
2019-01-18 10:55:00,349.57,350.5,348.63,350.25,15009.0,349.57,350.5,348.63,350.25,15009.0
2019-01-18 11:00:00,350.27,351.08,350.05,351.08,6400.0,350.27,351.08,350.05,351.08,6400.0
2019-01-18 11:05:00,351.04,352.62,351.02,351.03,4143.0,351.04,352.62,351.02,351.03,4143.0
2019-01-18 11:10:00,351.57,352.42,350.5,350.5,5720.0,351.57,352.42,350.5,350.5,5720.0
2019-01-18 11:15:00,350.3,351.5,350.25,350.38,8928.0,350.3,351.5,350.25,350.38,8928.0
2019-01-18 11:20:00,350.89,351.01,349.19,349.19,8214.0,350.89,351.01,349.19,349.19,8214.0
2019-01-18 11:25:00,349.5,350.75,349.4,350.68,10415.0,349.5,350.75,349.4,350.68,10415.0
2019-01-18 11:30:00,350.64,352.33,350.64,352.33,9839.0,350.64,352.33,350.64,352.33,9839.0
2019-01-18 11:35:00,352.32,352.93,352.04,352.93,3800.0,352.32,352.93,352.04,352.93,3800.0
2019-01-18 11:40:00,352.92,353.33,352.9,353.07,5194.0,352.92,353.33,352.9,353.07,5194.0
2019-01-18 11:45:00,353.33,353.78,353.33,353.48,1790.0,353.33,353.78,353.33,353.48,1790.0
2019-01-18 11:50:00,353.53,353.97,350.65,351.06,6994.0,353.53,353.97,350.65,351.06,6994.0
2019-01-18 11:55:00,350.88,351.32,350.65,351.02,8259.0,350.88,351.32,350.65,351.02,8259.0
2019-01-18 12:00:00,351.35,352.71,351.23,352.71,5454.0,351.35,352.71,351.23,352.71,5454.0
2019-01-18 12:05:00,352.71,352.85,351.9,351.9,1994.0,352.71,352.85,351.9,351.9,1994.0
2019-01-18 12:10:00,352.06,352.06,351.32,351.59,3046.0,352.06,352.06,351.32,351.59,3046.0
2019-01-18 12:15:00,351.49,351.56,349.51,350.16,4546.0,351.49,351.56,349.51,350.16,4546.0
2019-01-18 12:20:00,349.57,350.14,349.57,350.08,1800.0,349.57,350.14,349.57,350.08,1800.0
2019-01-18 12:25:00,350.07,350.79,350.07,350.63,3695.0,350.07,350.79,350.07,350.63,3695.0
2019-01-18 12:30:00,350.65,351.07,350.01,350.01,4600.0,350.65,351.07,350.01,350.01,4600.0
2019-01-18 12:35:00,349.61,350.0,349.13,349.77,2200.0,349.61,350.0,349.13,349.77,2200.0
2019-01-18 12:40:00,349.75,349.95,349.44,349.77,1303.0,349.75,349.95,349.44,349.77,1303.0
2019-01-18 12:45:00,349.82,349.82,348.71,349.43,2700.0,349.82,349.82,348.71,349.43,2700.0
2019-01-18 12:50:00,349.44,349.44,348.62,349.06,2120.0,349.44,349.44,348.62,349.06,2120.0
2019-01-18 12:55:00,349.15,350.0,349.03,349.63,3702.0,349.15,350.0,349.03,349.63,3702.0
2019-01-18 13:00:00,349.68,350.0,349.14,349.14,2649.0,349.68,350.0,349.14,349.14,2649.0
2019-01-18 13:05:00,348.92,349.05,348.58,349.05,1400.0,348.92,349.05,348.58,349.05,1400.0
2019-01-18 13:10:00,348.55,348.71,348.24,348.5,2591.0,348.55,348.71,348.24,348.5,2591.0
2019-01-18 13:15:00,348.78,348.78,348.25,348.32,900.0,348.78,348.78,348.25,348.32,900.0
2019-01-18 13:20:00,348.06,349.1,348.01,348.76,1600.0,348.06,349.1,348.01,348.76,1600.0
2019-01-18 13:25:00,349.41,349.41,348.67,348.88,1500.0,349.41,349.41,348.67,348.88,1500.0
2019-01-18 13:30:00,349.03,349.41,348.84,348.84,1600.0,349.03,349.41,348.84,348.84,1600.0
2019-01-18 13:35:00,348.84,349.49,348.84,349.49,1500.0,348.84,349.49,348.84,349.49,1500.0
2019-01-18 13:40:00,349.09,349.56,349.09,349.51,1600.0,349.09,349.56,349.09,349.51,1600.0
2019-01-18 13:45:00,349.69,350.51,349.66,350.51,3413.0,349.69,350.51,349.66,350.51,3413.0
2019-01-18 13:50:00,350.84,350.96,350.37,350.95,600.0,350.84,350.96,350.37,350.95,600.0
2019-01-18 13:55:00,350.57,351.71,350.53,351.4,5226.0,350.57,351.71,350.53,351.4,5226.0
2019-01-18 14:00:00,351.39,351.39,350.53,351.01,2825.0,351.39,351.39,350.53,351.01,2825.0
2019-01-18 14:05:00,351.03,351.03,350.0,350.16,1200.0,351.03,351.03,350.0,350.16,1200.0
2019-01-18 14:10:00,349.82,350.13,349.63,349.73,1541.0,349.82,350.13,349.63,349.73,1541.0
2019-01-18 14:15:00,349.69,349.69,349.0,349.0,2300.0,349.69,349.69,349.0,349.0,2300.0
2019-01-18 14:20:00,348.38,348.95,348.38,348.95,600.0,348.38,348.95,348.38,348.95,600.0
2019-01-18 14:25:00,348.38,348.76,347.72,348.76,2721.0,348.38,348.76,347.72,348.76,2721.0
2019-01-18 14:30:00,348.79,349.82,348.79,349.52,2950.0,348.79,349.82,348.79,349.52,2950.0
2019-01-18 14:35:00,349.56,350.02,349.09,350.02,2202.0,349.56,350.02,349.09,350.02,2202.0
2019-01-18 14:40:00,349.71,350.76,349.55,349.67,3327.0,349.71,350.76,349.55,349.67,3327.0
2019-01-18 14:45:00,349.76,350.13,349.76,350.09,1100.0,349.76,350.13,349.76,350.09,1100.0
2019-01-18 14:50:00,350.11,350.11,349.34,350.05,1600.0,350.11,350.11,349.34,350.05,1600.0
2019-01-18 14:55:00,350.16,350.64,350.12,350.25,2611.0,350.16,350.64,350.12,350.25,2611.0
2019-01-18 15:00:00,350.62,350.66,349.27,349.7,2448.0,350.62,350.66,349.27,349.7,2448.0
2019-01-18 15:05:00,349.51,349.81,349.3,349.75,1400.0,349.51,349.81,349.3,349.75,1400.0
2019-01-18 15:10:00,349.43,350.0,349.43,349.72,2539.0,349.43,350.0,349.43,349.72,2539.0
2019-01-18 15:15:00,349.62,350.4,349.45,350.4,2000.0,349.62,350.4,349.45,350.4,2000.0
2019-01-18 15:20:00,350.05,350.39,349.35,350.1,5113.0,350.05,350.39,349.35,350.1,5113.0
2019-01-18 15:25:00,350.28,350.86,350.2,350.3,4713.0,350.28,350.86,350.2,350.3,4713.0
2019-01-18 15:30:00,350.44,350.58,349.54,349.84,5804.0,350.44,350.58,349.54,349.84,5804.0
2019-01-18 15:35:00,349.96,350.58,349.67,350.12,6000.0,349.96,350.58,349.67,350.12,6000.0
2019-01-18 15:40:00,350.25,350.86,349.91,350.86,4700.0,350.25,350.86,349.91,350.86,4700.0
2019-01-18 15:45:00,351.25,351.26,350.12,350.12,6020.0,351.25,351.26,350.12,350.12,6020.0
2019-01-18 15:50:00,350.01,350.26,349.42,350.1,15139.0,350.01,350.26,349.42,350.1,15139.0
2019-01-18 15:55:00,350.2,350.94,349.7,350.53,32439.0,350.2,350.94,349.7,350.53,32439.0
2019-01-22 09:30:00,340.99,342.38,334.56,338.8,23317.0,340.99,342.38,334.56,338.8,23317.0
2019-01-22 09:35:00,339.79,340.59,338.68,339.77,8718.0,339.79,340.59,338.68,339.77,8718.0
2019-01-22 09:40:00,340.01,341.06,337.19,337.19,9617.0,340.01,341.06,337.19,337.19,9617.0
2019-01-22 09:45:00,337.21,337.21,334.44,335.46,9480.0,337.21,337.21,334.44,335.46,9480.0
2019-01-22 09:50:00,335.44,336.12,332.57,332.94,13015.0,335.44,336.12,332.57,332.94,13015.0
2019-01-22 09:55:00,333.18,335.69,333.18,334.11,10796.0,333.18,335.69,333.18,334.11,10796.0
2019-01-22 10:00:00,334.27,334.93,333.17,334.2,6934.0,334.27,334.93,333.17,334.2,6934.0
2019-01-22 10:05:00,334.15,334.9,333.06,334.67,10216.0,334.15,334.9,333.06,334.67,10216.0
2019-01-22 10:10:00,334.7,335.62,334.6,334.65,4584.0,334.7,335.62,334.6,334.65,4584.0
2019-01-22 10:15:00,334.51,336.79,334.51,336.3,6713.0,334.51,336.79,334.51,336.3,6713.0
2019-01-22 10:20:00,336.3,336.79,334.25,334.27,9487.0,336.3,336.79,334.25,334.27,9487.0
2019-01-22 10:25:00,334.87,335.45,334.0,334.18,10348.0,334.87,335.45,334.0,334.18,10348.0
2019-01-22 10:30:00,334.21,335.25,334.17,334.95,2437.0,334.21,335.25,334.17,334.95,2437.0
2019-01-22 10:35:00,335.05,335.85,335.04,335.29,900.0,335.05,335.85,335.04,335.29,900.0
2019-01-22 10:40:00,335.36,335.37,334.11,334.43,3400.0,335.36,335.37,334.11,334.43,3400.0
2019-01-22 10:45:00,334.66,334.66,333.25,334.37,6300.0,334.66,334.66,333.25,334.37,6300.0
2019-01-22 10:50:00,334.36,335.69,334.36,335.58,575.0,334.36,335.69,334.36,335.58,575.0
2019-01-22 10:55:00,335.43,335.74,334.82,334.82,1200.0,335.43,335.74,334.82,334.82,1200.0
2019-01-22 11:00:00,335.24,335.74,334.65,335.54,1700.0,335.24,335.74,334.65,335.54,1700.0
2019-01-22 11:05:00,335.85,336.37,335.41,335.41,2002.0,335.85,336.37,335.41,335.41,2002.0
2019-01-22 11:10:00,335.19,335.73,334.61,335.73,1250.0,335.19,335.73,334.61,335.73,1250.0
2019-01-22 11:15:00,335.57,335.89,334.63,334.63,2840.0,335.57,335.89,334.63,334.63,2840.0
2019-01-22 11:20:00,335.23,335.61,335.01,335.01,1925.0,335.23,335.61,335.01,335.01,1925.0
2019-01-22 11:25:00,335.38,335.63,335.05,335.57,1915.0,335.38,335.63,335.05,335.57,1915.0
2019-01-22 11:30:00,335.34,335.34,334.09,334.09,4276.0,335.34,335.34,334.09,334.09,4276.0
2019-01-22 11:35:00,334.2,334.53,333.4,333.4,3529.0,334.2,334.53,333.4,333.4,3529.0
2019-01-22 11:40:00,333.5,333.58,332.33,332.45,9884.0,333.5,333.58,332.33,332.45,9884.0
2019-01-22 11:45:00,332.75,332.75,330.69,330.69,3579.0,332.75,332.75,330.69,330.69,3579.0
2019-01-22 11:50:00,330.99,330.99,330.05,330.31,3652.0,330.99,330.99,330.05,330.31,3652.0
2019-01-22 11:55:00,330.5,330.54,327.62,327.75,13935.0,330.5,330.54,327.62,327.75,13935.0
2019-01-22 12:00:00,327.98,328.45,326.67,328.1,8087.0,327.98,328.45,326.67,328.1,8087.0
2019-01-22 12:05:00,328.18,328.75,327.65,328.75,4925.0,328.18,328.75,327.65,328.75,4925.0
2019-01-22 12:10:00,328.49,329.17,328.34,329.17,500.0,328.49,329.17,328.34,329.17,500.0
2019-01-22 12:15:00,328.83,330.18,328.83,329.18,2881.0,328.83,330.18,328.83,329.18,2881.0
2019-01-22 12:20:00,330.12,330.42,328.9,329.34,10204.0,330.12,330.42,328.9,329.34,10204.0
2019-01-22 12:25:00,329.01,329.3,328.49,328.73,1108.0,329.01,329.3,328.49,328.73,1108.0
2019-01-22 12:30:00,329.2,329.89,329.06,329.3,1231.0,329.2,329.89,329.06,329.3,1231.0
2019-01-22 12:35:00,329.85,331.11,329.85,330.58,1400.0,329.85,331.11,329.85,330.58,1400.0
2019-01-22 12:40:00,330.47,330.97,329.95,330.8,2219.0,330.47,330.97,329.95,330.8,2219.0
2019-01-22 12:45:00,331.39,331.39,330.78,330.78,2200.0,331.39,331.39,330.78,330.78,2200.0
2019-01-22 12:50:00,330.8,331.29,330.8,331.13,2601.0,330.8,331.29,330.8,331.13,2601.0
2019-01-22 12:55:00,330.81,330.81,330.26,330.26,500.0,330.81,330.81,330.26,330.26,500.0
2019-01-22 13:00:00,330.1,330.1,329.03,329.03,900.0,330.1,330.1,329.03,329.03,900.0
2019-01-22 13:05:00,329.19,329.2,328.25,328.39,700.0,329.19,329.2,328.25,328.39,700.0
2019-01-22 13:10:00,327.99,328.0,327.66,327.85,800.0,327.99,328.0,327.66,327.85,800.0
2019-01-22 13:15:00,328.37,328.63,327.35,327.35,3030.0,328.37,328.63,327.35,327.35,3030.0
2019-01-22 13:20:00,327.69,328.23,327.62,327.73,2462.0,327.69,328.23,327.62,327.73,2462.0
2019-01-22 13:25:00,328.16,328.16,327.48,328.16,700.0,328.16,328.16,327.48,328.16,700.0
2019-01-22 13:30:00,328.62,328.75,328.52,328.52,964.0,328.62,328.75,328.52,328.52,964.0
2019-01-22 13:35:00,328.78,329.0,328.78,329.0,500.0,328.78,329.0,328.78,329.0,500.0
2019-01-22 13:40:00,329.67,329.67,328.77,328.77,3080.0,329.67,329.67,328.77,328.77,3080.0
2019-01-22 13:45:00,329.02,329.77,328.92,329.34,628.0,329.02,329.77,328.92,329.34,628.0
2019-01-22 13:50:00,329.43,329.43,329.43,329.43,100.0,329.43,329.43,329.43,329.43,100.0
2019-01-22 13:55:00,329.43,330.49,329.43,330.49,1732.0,329.43,330.49,329.43,330.49,1732.0
2019-01-22 14:00:00,330.67,330.78,330.38,330.55,3193.0,330.67,330.78,330.38,330.55,3193.0
2019-01-22 14:05:00,330.2,330.26,330.2,330.26,400.0,330.2,330.26,330.2,330.26,400.0
2019-01-22 14:10:00,330.26,330.26,330.26,330.26,0.0,330.26,330.26,330.26,330.26,0.0
2019-01-22 14:15:00,330.63,330.86,330.63,330.84,773.0,330.63,330.86,330.63,330.84,773.0
2019-01-22 14:20:00,330.25,330.25,328.38,328.38,2200.0,330.25,330.25,328.38,328.38,2200.0
2019-01-22 14:25:00,327.9,328.45,327.75,327.77,2411.0,327.9,328.45,327.75,327.77,2411.0
2019-01-22 14:30:00,327.62,328.4,327.2,328.29,4475.0,327.62,328.4,327.2,328.29,4475.0
2019-01-22 14:35:00,328.19,328.96,328.05,328.05,2720.0,328.19,328.96,328.05,328.05,2720.0
2019-01-22 14:40:00,328.7,328.78,327.45,327.45,3750.0,328.7,328.78,327.45,327.45,3750.0
2019-01-22 14:45:00,328.2,328.39,327.79,328.18,5058.0,328.2,328.39,327.79,328.18,5058.0
2019-01-22 14:50:00,328.2,328.48,327.19,327.19,1014.0,328.2,328.48,327.19,327.19,1014.0
2019-01-22 14:55:00,327.6,327.89,326.32,326.86,7498.0,327.6,327.89,326.32,326.86,7498.0
2019-01-22 15:00:00,327.05,327.05,326.02,326.95,2700.0,327.05,327.05,326.02,326.95,2700.0
2019-01-22 15:05:00,326.88,326.88,325.76,325.76,3400.0,326.88,326.88,325.76,325.76,3400.0
2019-01-22 15:10:00,325.77,326.06,324.12,325.02,12331.0,325.77,326.06,324.12,325.02,12331.0
2019-01-22 15:15:00,324.96,325.36,324.48,324.7,6432.0,324.96,325.36,324.48,324.7,6432.0
2019-01-22 15:20:00,324.86,326.18,324.76,325.9,2400.0,324.86,326.18,324.76,325.9,2400.0
2019-01-22 15:25:00,326.22,327.2,325.9,327.2,3600.0,326.22,327.2,325.9,327.2,3600.0
2019-01-22 15:30:00,327.38,327.65,326.43,326.69,3456.0,327.38,327.65,326.43,326.69,3456.0
2019-01-22 15:35:00,326.74,327.64,325.47,327.64,8411.0,326.74,327.64,325.47,327.64,8411.0
2019-01-22 15:40:00,328.02,328.02,326.69,327.03,5862.0,328.02,328.02,326.69,327.03,5862.0
2019-01-22 15:45:00,326.69,328.96,325.48,327.06,38568.0,326.69,328.96,325.48,327.06,38568.0
2019-01-22 15:50:00,326.71,327.28,326.67,327.19,17393.0,326.71,327.28,326.67,327.19,17393.0
2019-01-22 15:55:00,327.19,331.13,327.04,330.99,68386.0,327.19,331.13,327.04,330.99,68386.0
2019-01-23 09:30:00,334.79,335.0,333.08,335.0,7085.0,334.79,335.0,333.08,335.0,7085.0
2019-01-23 09:35:00,336.0,337.07,333.79,334.37,6586.0,336.0,337.07,333.79,334.37,6586.0
2019-01-23 09:40:00,334.94,335.19,333.29,333.29,4103.0,334.94,335.19,333.29,333.29,4103.0
2019-01-23 09:45:00,332.39,334.39,332.39,333.72,2600.0,332.39,334.39,332.39,333.72,2600.0
2019-01-23 09:50:00,334.38,335.28,331.32,331.89,9398.0,334.38,335.28,331.32,331.89,9398.0
2019-01-23 09:55:00,332.26,334.24,331.99,334.24,3556.0,332.26,334.24,331.99,334.24,3556.0
2019-01-23 10:00:00,334.19,335.17,333.75,335.0,2377.0,334.19,335.17,333.75,335.0,2377.0
2019-01-23 10:05:00,334.69,334.7,333.72,334.6,3970.0,334.69,334.7,333.72,334.6,3970.0
2019-01-23 10:10:00,334.57,335.51,334.57,334.63,12300.0,334.57,335.51,334.57,334.63,12300.0
2019-01-23 10:15:00,335.03,336.98,335.03,336.29,8391.0,335.03,336.98,335.03,336.29,8391.0
2019-01-23 10:20:00,336.4,336.82,336.01,336.15,3280.0,336.4,336.82,336.01,336.15,3280.0
2019-01-23 10:25:00,335.86,336.17,335.29,335.3,3100.0,335.86,336.17,335.29,335.3,3100.0
2019-01-23 10:30:00,335.1,336.08,335.0,335.53,3690.0,335.1,336.08,335.0,335.53,3690.0
2019-01-23 10:35:00,335.11,335.11,334.5,334.51,700.0,335.11,335.11,334.5,334.51,700.0
2019-01-23 10:40:00,334.12,334.12,332.65,332.7,7938.0,334.12,334.12,332.65,332.7,7938.0
2019-01-23 10:45:00,332.26,332.26,331.08,331.77,2070.0,332.26,332.26,331.08,331.77,2070.0
2019-01-23 10:50:00,331.31,331.31,330.29,330.47,1058.0,331.31,331.31,330.29,330.47,1058.0
2019-01-23 10:55:00,330.61,331.31,330.61,330.81,10853.0,330.61,331.31,330.61,330.81,10853.0
2019-01-23 11:00:00,330.46,330.7,329.6,329.72,7956.0,330.46,330.7,329.6,329.72,7956.0
2019-01-23 11:05:00,330.19,330.2,329.14,329.14,2097.0,330.19,330.2,329.14,329.14,2097.0
2019-01-23 11:10:00,329.3,329.41,328.2,328.56,3957.0,329.3,329.41,328.2,328.56,3957.0
2019-01-23 11:15:00,328.53,328.83,326.91,327.01,3600.0,328.53,328.83,326.91,327.01,3600.0
2019-01-23 11:20:00,327.0,327.29,325.76,325.76,5747.0,327.0,327.29,325.76,325.76,5747.0
2019-01-23 11:25:00,326.59,327.66,326.31,327.11,5208.0,326.59,327.66,326.31,327.11,5208.0
2019-01-23 11:30:00,327.11,327.12,326.64,326.64,2537.0,327.11,327.12,326.64,326.64,2537.0
2019-01-23 11:35:00,326.5,327.36,325.68,326.67,4343.0,326.5,327.36,325.68,326.67,4343.0
2019-01-23 11:40:00,327.07,327.47,327.07,327.47,600.0,327.07,327.47,327.07,327.47,600.0
2019-01-23 11:45:00,327.12,327.12,325.5,325.84,3415.0,327.12,327.12,325.5,325.84,3415.0
2019-01-23 11:50:00,325.25,325.25,323.0,323.52,6596.0,325.25,325.25,323.0,323.52,6596.0
2019-01-23 11:55:00,322.84,323.71,322.84,323.63,1900.0,322.84,323.71,322.84,323.63,1900.0
2019-01-23 12:00:00,323.48,326.02,323.48,325.81,3690.0,323.48,326.02,323.48,325.81,3690.0
2019-01-23 12:05:00,326.02,327.47,324.52,325.97,5905.0,326.02,327.47,324.52,325.97,5905.0
2019-01-23 12:10:00,326.03,326.89,326.03,326.89,500.0,326.03,326.89,326.03,326.89,500.0
2019-01-23 12:15:00,325.8,326.17,325.58,325.87,1500.0,325.8,326.17,325.58,325.87,1500.0
2019-01-23 12:20:00,326.08,326.37,326.04,326.13,2900.0,326.08,326.37,326.04,326.13,2900.0
2019-01-23 12:25:00,326.1,326.27,325.02,325.02,3092.0,326.1,326.27,325.02,325.02,3092.0
2019-01-23 12:30:00,324.99,325.49,323.88,323.88,6950.0,324.99,325.49,323.88,323.88,6950.0
2019-01-23 12:35:00,323.92,324.53,322.82,324.24,2600.0,323.92,324.53,322.82,324.24,2600.0
2019-01-23 12:40:00,324.29,326.99,324.27,326.99,8248.0,324.29,326.99,324.27,326.99,8248.0
2019-01-23 12:45:00,327.19,329.57,327.19,328.86,4900.0,327.19,329.57,327.19,328.86,4900.0
2019-01-23 12:50:00,328.3,329.73,327.65,329.63,10551.0,328.3,329.73,327.65,329.63,10551.0
2019-01-23 12:55:00,329.63,329.67,329.57,329.57,521.0,329.63,329.67,329.57,329.57,521.0
2019-01-23 13:00:00,328.96,329.59,327.18,327.62,3288.0,328.96,329.59,327.18,327.62,3288.0
2019-01-23 13:05:00,326.93,327.83,326.42,327.83,1000.0,326.93,327.83,326.42,327.83,1000.0
2019-01-23 13:10:00,328.15,328.16,328.15,328.15,100.0,328.15,328.16,328.15,328.15,100.0
2019-01-23 13:15:00,328.5,329.93,328.5,329.3,1028.0,328.5,329.93,328.5,329.3,1028.0
2019-01-23 13:20:00,329.49,329.49,329.18,329.18,200.0,329.49,329.49,329.18,329.18,200.0
2019-01-23 13:25:00,328.55,328.9,327.93,327.93,600.0,328.55,328.9,327.93,327.93,600.0
2019-01-23 13:30:00,327.9,329.06,327.9,328.46,1900.0,327.9,329.06,327.9,328.46,1900.0
2019-01-23 13:35:00,328.38,328.84,328.38,328.84,200.0,328.38,328.84,328.38,328.84,200.0
2019-01-23 13:40:00,328.83,329.28,328.82,328.97,4600.0,328.83,329.28,328.82,328.97,4600.0
2019-01-23 13:45:00,328.97,329.1,328.82,328.91,800.0,328.97,329.1,328.82,328.91,800.0
2019-01-23 13:50:00,328.98,329.0,328.65,328.65,1799.0,328.98,329.0,328.65,328.65,1799.0
2019-01-23 13:55:00,328.29,328.29,327.43,327.84,2517.0,328.29,328.29,327.43,327.84,2517.0
2019-01-23 14:00:00,327.79,329.23,327.79,329.23,1600.0,327.79,329.23,327.79,329.23,1600.0
2019-01-23 14:05:00,328.96,328.96,328.94,328.95,1170.0,328.96,328.96,328.94,328.95,1170.0
2019-01-23 14:10:00,329.25,329.25,328.79,328.79,300.0,329.25,329.25,328.79,328.79,300.0
2019-01-23 14:15:00,328.15,328.18,327.38,327.98,1750.0,328.15,328.18,327.38,327.98,1750.0
2019-01-23 14:20:00,327.15,328.69,327.15,328.47,3353.0,327.15,328.69,327.15,328.47,3353.0
2019-01-23 14:25:00,328.18,328.46,327.79,328.24,2490.0,328.18,328.46,327.79,328.24,2490.0
2019-01-23 14:30:00,328.06,328.83,328.0,328.83,3463.0,328.06,328.83,328.0,328.83,3463.0
2019-01-23 14:35:00,328.91,328.98,328.61,328.84,700.0,328.91,328.98,328.61,328.84,700.0
2019-01-23 14:40:00,328.59,328.59,328.0,328.0,1195.0,328.59,328.59,328.0,328.0,1195.0
2019-01-23 14:45:00,327.05,328.07,327.01,328.07,1200.0,327.05,328.07,327.01,328.07,1200.0
2019-01-23 14:50:00,328.75,329.06,328.67,328.75,1800.0,328.75,329.06,328.67,328.75,1800.0
2019-01-23 14:55:00,328.4,328.62,327.51,328.18,5252.0,328.4,328.62,327.51,328.18,5252.0
2019-01-23 15:00:00,328.65,328.67,327.9,327.9,2100.0,328.65,328.67,327.9,327.9,2100.0
2019-01-23 15:05:00,328.35,328.35,327.41,327.56,4660.0,328.35,328.35,327.41,327.56,4660.0
2019-01-23 15:10:00,327.32,328.14,327.32,327.84,2600.0,327.32,328.14,327.32,327.84,2600.0
2019-01-23 15:15:00,328.14,328.69,328.14,328.69,3668.0,328.14,328.69,328.14,328.69,3668.0
2019-01-23 15:20:00,328.99,330.4,328.99,329.24,4100.0,328.99,330.4,328.99,329.24,4100.0
2019-01-23 15:25:00,329.18,329.86,328.88,329.35,5189.0,329.18,329.86,328.88,329.35,5189.0
2019-01-23 15:30:00,329.37,329.62,328.76,329.16,2446.0,329.37,329.62,328.76,329.16,2446.0
2019-01-23 15:35:00,329.28,329.44,329.1,329.44,3698.0,329.28,329.44,329.1,329.44,3698.0
2019-01-23 15:40:00,329.17,329.64,328.88,328.9,8100.0,329.17,329.64,328.88,328.9,8100.0
2019-01-23 15:45:00,328.82,329.19,328.69,329.13,3500.0,328.82,329.19,328.69,329.13,3500.0
2019-01-23 15:50:00,329.06,329.07,328.43,328.49,2600.0,329.06,329.07,328.43,328.49,2600.0
2019-01-23 15:55:00,328.77,329.46,328.44,328.88,11114.0,328.77,329.46,328.44,328.88,11114.0
2019-01-24 09:30:00,331.07,333.08,329.99,330.11,3597.0,331.07,333.08,329.99,330.11,3597.0
2019-01-24 09:35:00,330.86,334.65,330.86,334.65,1700.0,330.86,334.65,330.86,334.65,1700.0
2019-01-24 09:40:00,334.75,335.88,332.82,334.52,8700.0,334.75,335.88,332.82,334.52,8700.0
2019-01-24 09:45:00,335.47,336.26,333.93,334.22,12831.0,335.47,336.26,333.93,334.22,12831.0
2019-01-24 09:50:00,335.05,335.76,334.27,334.59,3100.0,335.05,335.76,334.27,334.59,3100.0
2019-01-24 09:55:00,334.59,335.29,332.43,335.25,3200.0,334.59,335.29,332.43,335.25,3200.0
2019-01-24 10:00:00,335.25,335.61,333.34,333.34,3000.0,335.25,335.61,333.34,333.34,3000.0
2019-01-24 10:05:00,333.58,335.37,333.58,334.99,2417.0,333.58,335.37,333.58,334.99,2417.0
2019-01-24 10:10:00,334.75,335.94,334.74,335.89,4405.0,334.75,335.94,334.74,335.89,4405.0
2019-01-24 10:15:00,335.47,338.0,335.47,338.0,6858.0,335.47,338.0,335.47,338.0,6858.0
2019-01-24 10:20:00,337.66,338.63,337.64,338.17,2721.0,337.66,338.63,337.64,338.17,2721.0
2019-01-24 10:25:00,338.17,338.69,337.62,337.62,1528.0,338.17,338.69,337.62,337.62,1528.0
2019-01-24 10:30:00,337.65,337.65,334.72,334.72,4338.0,337.65,337.65,334.72,334.72,4338.0
2019-01-24 10:35:00,334.71,335.53,334.08,335.29,1934.0,334.71,335.53,334.08,335.29,1934.0
2019-01-24 10:40:00,336.18,336.19,334.48,334.48,1400.0,336.18,336.19,334.48,334.48,1400.0
2019-01-24 10:45:00,334.1,334.75,332.76,333.15,6000.0,334.1,334.75,332.76,333.15,6000.0
2019-01-24 10:50:00,332.58,332.64,332.01,332.28,2300.0,332.58,332.64,332.01,332.28,2300.0
2019-01-24 10:55:00,332.79,334.35,332.79,333.93,1734.0,332.79,334.35,332.79,333.93,1734.0
2019-01-24 11:00:00,333.9,333.91,333.38,333.65,2377.0,333.9,333.91,333.38,333.65,2377.0
2019-01-24 11:05:00,333.9,334.14,333.4,333.96,2038.0,333.9,334.14,333.4,333.96,2038.0
2019-01-24 11:10:00,334.08,334.13,332.43,332.96,5400.0,334.08,334.13,332.43,332.96,5400.0
2019-01-24 11:15:00,333.0,333.43,332.14,332.14,1910.0,333.0,333.43,332.14,332.14,1910.0
2019-01-24 11:20:00,331.92,333.2,331.82,333.0,7855.0,331.92,333.2,331.82,333.0,7855.0
2019-01-24 11:25:00,333.17,334.1,332.77,334.1,2200.0,333.17,334.1,332.77,334.1,2200.0
2019-01-24 11:30:00,334.31,334.99,334.12,334.98,2001.0,334.31,334.99,334.12,334.98,2001.0
2019-01-24 11:35:00,334.78,335.95,334.3,335.95,3000.0,334.78,335.95,334.3,335.95,3000.0
2019-01-24 11:40:00,335.95,335.95,333.97,334.39,3799.0,335.95,335.95,333.97,334.39,3799.0
2019-01-24 11:45:00,335.32,335.42,335.0,335.05,1800.0,335.32,335.42,335.0,335.05,1800.0
2019-01-24 11:50:00,334.66,334.66,333.31,333.81,3187.0,334.66,334.66,333.31,333.81,3187.0
2019-01-24 11:55:00,334.09,334.61,333.73,334.14,10044.0,334.09,334.61,333.73,334.14,10044.0
2019-01-24 12:00:00,334.44,334.75,334.33,334.33,2538.0,334.44,334.75,334.33,334.33,2538.0
2019-01-24 12:05:00,334.28,334.49,333.55,333.59,3000.0,334.28,334.49,333.55,333.59,3000.0
2019-01-24 12:10:00,333.59,333.66,333.14,333.15,2789.0,333.59,333.66,333.14,333.15,2789.0
2019-01-24 12:15:00,333.3,333.94,333.29,333.87,6420.0,333.3,333.94,333.29,333.87,6420.0
2019-01-24 12:20:00,334.06,334.24,333.05,333.34,4833.0,334.06,334.24,333.05,333.34,4833.0
2019-01-24 12:25:00,333.06,333.71,332.33,332.33,2400.0,333.06,333.71,332.33,332.33,2400.0
2019-01-24 12:30:00,332.97,334.24,332.51,334.15,5702.0,332.97,334.24,332.51,334.15,5702.0
2019-01-24 12:35:00,333.98,334.52,333.41,333.84,9018.0,333.98,334.52,333.41,333.84,9018.0
2019-01-24 12:40:00,333.83,334.14,333.83,334.14,1000.0,333.83,334.14,333.83,334.14,1000.0
2019-01-24 12:45:00,333.81,333.81,333.23,333.31,2500.0,333.81,333.81,333.23,333.31,2500.0
2019-01-24 12:50:00,333.52,334.0,333.0,334.0,1803.0,333.52,334.0,333.0,334.0,1803.0
2019-01-24 12:55:00,333.7,333.97,333.57,333.95,5400.0,333.7,333.97,333.57,333.95,5400.0
2019-01-24 13:00:00,333.68,333.98,332.99,333.48,1300.0,333.68,333.98,332.99,333.48,1300.0
2019-01-24 13:05:00,333.21,333.7,333.21,333.7,2800.0,333.21,333.7,333.21,333.7,2800.0
2019-01-24 13:10:00,333.96,333.96,333.0,333.65,2000.0,333.96,333.96,333.0,333.65,2000.0
2019-01-24 13:15:00,333.96,334.01,333.36,333.68,1800.0,333.96,334.01,333.36,333.68,1800.0
2019-01-24 13:20:00,334.5,334.75,333.95,334.31,1000.0,334.5,334.75,333.95,334.31,1000.0
2019-01-24 13:25:00,334.42,334.68,333.58,334.37,1300.0,334.42,334.68,333.58,334.37,1300.0
2019-01-24 13:30:00,334.5,334.99,334.36,334.77,4750.0,334.5,334.99,334.36,334.77,4750.0
2019-01-24 13:35:00,334.83,335.05,334.07,334.24,2100.0,334.83,335.05,334.07,334.24,2100.0
2019-01-24 13:40:00,334.07,334.8,333.25,333.34,3600.0,334.07,334.8,333.25,333.34,3600.0
2019-01-24 13:45:00,333.2,334.0,333.08,333.91,3100.0,333.2,334.0,333.08,333.91,3100.0
2019-01-24 13:50:00,333.99,334.39,333.59,333.61,5348.0,333.99,334.39,333.59,333.61,5348.0
2019-01-24 13:55:00,334.04,334.77,333.69,334.03,11472.0,334.04,334.77,333.69,334.03,11472.0
2019-01-24 14:00:00,334.17,334.75,333.82,334.22,13382.0,334.17,334.75,333.82,334.22,13382.0
2019-01-24 14:05:00,334.75,335.15,334.4,334.7,2200.0,334.75,335.15,334.4,334.7,2200.0
2019-01-24 14:10:00,334.22,335.26,334.22,334.29,1100.0,334.22,335.26,334.22,334.29,1100.0
2019-01-24 14:15:00,334.55,335.14,334.55,335.0,1100.0,334.55,335.14,334.55,335.0,1100.0
2019-01-24 14:20:00,335.02,335.77,334.92,335.53,5100.0,335.02,335.77,334.92,335.53,5100.0
2019-01-24 14:25:00,335.53,336.48,335.53,336.09,3000.0,335.53,336.48,335.53,336.09,3000.0
2019-01-24 14:30:00,335.98,336.14,335.48,335.73,1500.0,335.98,336.14,335.48,335.73,1500.0
2019-01-24 14:35:00,335.84,336.87,335.61,336.51,2516.0,335.84,336.87,335.61,336.51,2516.0
2019-01-24 14:40:00,336.81,336.81,336.2,336.61,3364.0,336.81,336.81,336.2,336.61,3364.0
2019-01-24 14:45:00,336.62,336.76,336.25,336.49,1276.0,336.62,336.76,336.25,336.49,1276.0
2019-01-24 14:50:00,336.7,336.86,336.58,336.86,1850.0,336.7,336.86,336.58,336.86,1850.0
2019-01-24 14:55:00,336.6,337.4,336.33,337.4,2600.0,336.6,337.4,336.33,337.4,2600.0
2019-01-24 15:00:00,337.41,337.41,335.88,336.83,20300.0,337.41,337.41,335.88,336.83,20300.0
2019-01-24 15:05:00,336.81,337.12,336.72,336.81,16815.0,336.81,337.12,336.72,336.81,16815.0
2019-01-24 15:10:00,336.81,337.13,336.34,337.03,2200.0,336.81,337.13,336.34,337.03,2200.0
2019-01-24 15:15:00,337.03,338.38,337.02,338.1,5686.0,337.03,338.38,337.02,338.1,5686.0
2019-01-24 15:20:00,338.33,339.0,338.17,338.99,4500.0,338.33,339.0,338.17,338.99,4500.0
2019-01-24 15:25:00,338.74,339.18,338.74,339.09,6800.0,338.74,339.18,338.74,339.09,6800.0
2019-01-24 15:30:00,339.25,339.42,338.95,339.16,6700.0,339.25,339.42,338.95,339.16,6700.0
2019-01-24 15:35:00,339.02,339.02,338.48,339.0,9100.0,339.02,339.02,338.48,339.0,9100.0
2019-01-24 15:40:00,339.05,339.18,338.71,339.02,4525.0,339.05,339.18,338.71,339.02,4525.0
2019-01-24 15:45:00,339.17,339.84,338.93,339.0,8984.0,339.17,339.84,338.93,339.0,8984.0
2019-01-24 15:50:00,338.82,339.29,338.81,339.26,7372.0,338.82,339.29,338.81,339.26,7372.0
2019-01-24 15:55:00,339.28,339.4,338.91,339.08,19411.0,339.28,339.4,338.91,339.08,19411.0
2019-01-25 09:30:00,344.33,344.99,343.0,343.02,3309.0,344.33,344.99,343.0,343.02,3309.0
2019-01-25 09:35:00,343.89,344.68,342.93,343.6,4800.0,343.89,344.68,342.93,343.6,4800.0
2019-01-25 09:40:00,343.53,343.91,343.07,343.63,800.0,343.53,343.91,343.07,343.63,800.0
2019-01-25 09:45:00,344.1,345.96,344.1,345.47,3317.0,344.1,345.96,344.1,345.47,3317.0
2019-01-25 09:50:00,344.6,345.47,343.9,344.41,2350.0,344.6,345.47,343.9,344.41,2350.0
2019-01-25 09:55:00,344.41,344.49,344.06,344.49,1100.0,344.41,344.49,344.06,344.49,1100.0
2019-01-25 10:00:00,343.96,345.39,343.96,344.82,5406.0,343.96,345.39,343.96,344.82,5406.0
2019-01-25 10:05:00,345.04,345.65,345.04,345.54,1500.0,345.04,345.65,345.04,345.54,1500.0
2019-01-25 10:10:00,345.65,345.65,345.0,345.07,1943.0,345.65,345.65,345.0,345.07,1943.0
2019-01-25 10:15:00,344.61,345.16,344.4,344.6,1800.0,344.61,345.16,344.4,344.6,1800.0
2019-01-25 10:20:00,344.62,345.51,344.35,344.94,1800.0,344.62,345.51,344.35,344.94,1800.0
2019-01-25 10:25:00,344.94,345.31,344.36,344.69,1300.0,344.94,345.31,344.36,344.69,1300.0
2019-01-25 10:30:00,344.48,345.81,344.44,345.19,2848.0,344.48,345.81,344.44,345.19,2848.0
2019-01-25 10:35:00,345.53,347.0,345.52,346.87,2550.0,345.53,347.0,345.52,346.87,2550.0
2019-01-25 10:40:00,347.0,347.34,346.8,347.34,800.0,347.0,347.34,346.8,347.34,800.0
2019-01-25 10:45:00,347.01,347.36,346.85,347.34,1150.0,347.01,347.36,346.85,347.34,1150.0
2019-01-25 10:50:00,347.34,347.34,345.98,346.22,3414.0,347.34,347.34,345.98,346.22,3414.0
2019-01-25 10:55:00,346.22,347.3,346.22,347.06,1500.0,346.22,347.3,346.22,347.06,1500.0
2019-01-25 11:00:00,347.25,347.29,346.63,347.05,1000.0,347.25,347.29,346.63,347.05,1000.0
2019-01-25 11:05:00,347.02,347.26,346.83,346.83,1100.0,347.02,347.26,346.83,346.83,1100.0
2019-01-25 11:10:00,347.37,347.51,346.73,346.85,2039.0,347.37,347.51,346.73,346.85,2039.0
2019-01-25 11:15:00,346.84,347.2,346.8,347.2,1400.0,346.84,347.2,346.8,347.2,1400.0
2019-01-25 11:20:00,347.22,347.22,345.76,346.43,2100.0,347.22,347.22,345.76,346.43,2100.0
2019-01-25 11:25:00,346.66,346.66,345.88,346.3,13223.0,346.66,346.66,345.88,346.3,13223.0
2019-01-25 11:30:00,346.23,346.27,345.78,345.93,1200.0,346.23,346.27,345.78,345.93,1200.0
2019-01-25 11:35:00,345.82,346.1,345.54,345.7,5559.0,345.82,346.1,345.54,345.7,5559.0
2019-01-25 11:40:00,346.0,346.47,345.53,346.22,1100.0,346.0,346.47,345.53,346.22,1100.0
2019-01-25 11:45:00,346.36,346.37,346.02,346.37,600.0,346.36,346.37,346.02,346.37,600.0
2019-01-25 11:50:00,346.54,347.0,346.43,346.8,5300.0,346.54,347.0,346.43,346.8,5300.0
2019-01-25 11:55:00,346.97,346.97,346.07,346.52,4907.0,346.97,346.97,346.07,346.52,4907.0
2019-01-25 12:00:00,346.33,346.5,345.52,345.68,11023.0,346.33,346.5,345.52,345.68,11023.0
2019-01-25 12:05:00,345.58,345.71,345.13,345.13,1090.0,345.58,345.71,345.13,345.13,1090.0
2019-01-25 12:10:00,345.19,345.59,344.77,345.0,4871.0,345.19,345.59,344.77,345.0,4871.0
2019-01-25 12:15:00,345.16,345.19,344.25,344.59,6517.0,345.16,345.19,344.25,344.59,6517.0
2019-01-25 12:20:00,344.92,345.76,344.45,344.97,12682.0,344.92,345.76,344.45,344.97,12682.0
2019-01-25 12:25:00,345.0,345.32,344.4,344.56,6435.0,345.0,345.32,344.4,344.56,6435.0
2019-01-25 12:30:00,344.29,344.5,344.0,344.49,1800.0,344.29,344.5,344.0,344.49,1800.0
2019-01-25 12:35:00,344.13,344.64,343.78,344.64,5338.0,344.13,344.64,343.78,344.64,5338.0
2019-01-25 12:40:00,344.44,344.45,343.65,343.66,2350.0,344.44,344.45,343.65,343.66,2350.0
2019-01-25 12:45:00,343.42,343.56,342.25,342.57,5248.0,343.42,343.56,342.25,342.57,5248.0
2019-01-25 12:50:00,342.63,342.63,341.82,342.57,3700.0,342.63,342.63,341.82,342.57,3700.0
2019-01-25 12:55:00,342.57,343.69,342.57,343.69,2700.0,342.57,343.69,342.57,343.69,2700.0
2019-01-25 13:00:00,343.41,343.52,343.02,343.21,11788.0,343.41,343.52,343.02,343.21,11788.0
2019-01-25 13:05:00,342.91,342.91,341.93,342.09,5094.0,342.91,342.91,341.93,342.09,5094.0
2019-01-25 13:10:00,342.04,342.23,341.08,342.23,6274.0,342.04,342.23,341.08,342.23,6274.0
2019-01-25 13:15:00,342.3,342.95,342.04,342.74,3575.0,342.3,342.95,342.04,342.74,3575.0
2019-01-25 13:20:00,342.65,343.01,342.3,342.3,4300.0,342.65,343.01,342.3,342.3,4300.0
2019-01-25 13:25:00,342.61,342.61,341.74,341.74,3275.0,342.61,342.61,341.74,341.74,3275.0
2019-01-25 13:30:00,342.0,342.31,341.91,341.96,2475.0,342.0,342.31,341.91,341.96,2475.0
2019-01-25 13:35:00,342.0,342.11,341.44,341.71,3400.0,342.0,342.11,341.44,341.71,3400.0
2019-01-25 13:40:00,341.94,342.45,341.92,342.32,2830.0,341.94,342.45,341.92,342.32,2830.0
2019-01-25 13:45:00,342.27,342.8,342.27,342.38,2100.0,342.27,342.8,342.27,342.38,2100.0
2019-01-25 13:50:00,342.27,342.79,341.87,342.46,3699.0,342.27,342.79,341.87,342.46,3699.0
2019-01-25 13:55:00,342.19,342.32,341.33,341.5,3900.0,342.19,342.32,341.33,341.5,3900.0
2019-01-25 14:00:00,341.5,341.5,340.79,340.79,4600.0,341.5,341.5,340.79,340.79,4600.0
2019-01-25 14:05:00,341.2,341.46,340.89,341.44,2989.0,341.2,341.46,340.89,341.44,2989.0
2019-01-25 14:10:00,341.77,341.77,341.13,341.13,2000.0,341.77,341.77,341.13,341.13,2000.0
2019-01-25 14:15:00,341.08,341.45,340.84,341.13,2763.0,341.08,341.45,340.84,341.13,2763.0
2019-01-25 14:20:00,341.12,341.13,340.18,340.54,2668.0,341.12,341.13,340.18,340.54,2668.0
2019-01-25 14:25:00,340.52,340.52,339.67,339.67,4258.0,340.52,340.52,339.67,339.67,4258.0
2019-01-25 14:30:00,339.96,339.99,339.44,339.79,3883.0,339.96,339.99,339.44,339.79,3883.0
2019-01-25 14:35:00,339.45,339.45,339.09,339.09,2800.0,339.45,339.45,339.09,339.09,2800.0
2019-01-25 14:40:00,339.68,340.85,339.4,340.72,4000.0,339.68,340.85,339.4,340.72,4000.0
2019-01-25 14:45:00,340.71,340.71,340.15,340.57,3565.0,340.71,340.71,340.15,340.57,3565.0
2019-01-25 14:50:00,340.47,341.04,340.2,340.94,4503.0,340.47,341.04,340.2,340.94,4503.0
2019-01-25 14:55:00,341.14,341.28,341.14,341.2,1400.0,341.14,341.28,341.14,341.2,1400.0
2019-01-25 15:00:00,341.2,341.67,340.9,341.61,4100.0,341.2,341.67,340.9,341.61,4100.0
2019-01-25 15:05:00,341.88,342.47,340.96,340.96,3250.0,341.88,342.47,340.96,340.96,3250.0
2019-01-25 15:10:00,341.69,341.91,341.05,341.12,3975.0,341.69,341.91,341.05,341.12,3975.0
2019-01-25 15:15:00,341.61,341.89,341.43,341.43,3361.0,341.61,341.89,341.43,341.43,3361.0
2019-01-25 15:20:00,341.48,341.95,341.43,341.79,7238.0,341.48,341.95,341.43,341.79,7238.0
2019-01-25 15:25:00,341.67,341.82,341.28,341.56,3300.0,341.67,341.82,341.28,341.56,3300.0
2019-01-25 15:30:00,341.56,341.56,340.8,341.3,5600.0,341.56,341.56,340.8,341.3,5600.0
2019-01-25 15:35:00,341.33,341.94,340.84,341.84,2942.0,341.33,341.94,340.84,341.84,2942.0
2019-01-25 15:40:00,341.78,342.06,341.5,341.5,13348.0,341.78,342.06,341.5,341.5,13348.0
2019-01-25 15:45:00,341.62,342.79,341.62,342.78,21500.0,341.62,342.79,341.62,342.78,21500.0
2019-01-25 15:50:00,342.55,342.7,342.2,342.51,7100.0,342.55,342.7,342.2,342.51,7100.0
2019-01-25 15:55:00,342.6,343.24,342.28,342.82,21452.0,342.6,343.24,342.28,342.82,21452.0
2019-01-28 09:30:00,338.12,342.5,335.28,338.39,4547.0,338.12,342.5,335.28,338.39,4547.0
2019-01-28 09:35:00,338.0,340.12,337.7,340.12,3476.0,338.0,340.12,337.7,340.12,3476.0
2019-01-28 09:40:00,339.67,341.0,338.41,339.76,5698.0,339.67,341.0,338.41,339.76,5698.0
2019-01-28 09:45:00,340.98,342.0,339.78,339.99,3340.0,340.98,342.0,339.78,339.99,3340.0
2019-01-28 09:50:00,339.0,341.99,338.83,341.72,9900.0,339.0,341.99,338.83,341.72,9900.0
2019-01-28 09:55:00,341.28,343.97,340.66,343.89,3250.0,341.28,343.97,340.66,343.89,3250.0
2019-01-28 10:00:00,343.91,344.89,342.55,343.47,6200.0,343.91,344.89,342.55,343.47,6200.0
2019-01-28 10:05:00,343.53,345.0,343.48,344.43,7521.0,343.53,345.0,343.48,344.43,7521.0
2019-01-28 10:10:00,343.94,345.0,343.94,344.1,1525.0,343.94,345.0,343.94,344.1,1525.0
2019-01-28 10:15:00,344.02,345.65,343.72,345.28,2376.0,344.02,345.65,343.72,345.28,2376.0
2019-01-28 10:20:00,345.28,346.98,345.28,346.5,26500.0,345.28,346.98,345.28,346.5,26500.0
2019-01-28 10:25:00,346.38,346.98,345.65,346.42,600.0,346.38,346.98,345.65,346.42,600.0
2019-01-28 10:30:00,346.0,347.28,346.0,346.11,1966.0,346.0,347.28,346.0,346.11,1966.0
2019-01-28 10:35:00,346.6,346.63,345.63,346.47,2412.0,346.6,346.63,345.63,346.47,2412.0
2019-01-28 10:40:00,346.31,347.04,346.0,347.04,1800.0,346.31,347.04,346.0,347.04,1800.0
2019-01-28 10:45:00,346.7,346.7,345.99,346.29,1000.0,346.7,346.7,345.99,346.29,1000.0
2019-01-28 10:50:00,346.44,347.27,345.35,345.61,2800.0,346.44,347.27,345.35,345.61,2800.0
2019-01-28 10:55:00,345.29,345.42,344.12,344.12,17400.0,345.29,345.42,344.12,344.12,17400.0
2019-01-28 11:00:00,344.64,345.74,344.47,344.61,3800.0,344.64,345.74,344.47,344.61,3800.0
2019-01-28 11:05:00,345.09,345.42,344.49,345.12,4551.0,345.09,345.42,344.49,345.12,4551.0
2019-01-28 11:10:00,345.13,346.0,344.94,345.0,19314.0,345.13,346.0,344.94,345.0,19314.0
2019-01-28 11:15:00,345.06,345.46,344.85,345.43,4245.0,345.06,345.46,344.85,345.43,4245.0
2019-01-28 11:20:00,345.33,345.61,344.68,344.69,1700.0,345.33,345.61,344.68,344.69,1700.0
2019-01-28 11:25:00,345.06,345.06,344.9,344.9,450.0,345.06,345.06,344.9,344.9,450.0
2019-01-28 11:30:00,344.66,345.05,344.66,345.05,800.0,344.66,345.05,344.66,345.05,800.0
2019-01-28 11:35:00,345.09,345.18,344.31,344.84,900.0,345.09,345.18,344.31,344.84,900.0
2019-01-28 11:40:00,344.36,344.36,343.0,343.13,2700.0,344.36,344.36,343.0,343.13,2700.0
2019-01-28 11:45:00,342.77,344.16,342.77,344.16,11687.0,342.77,344.16,342.77,344.16,11687.0
2019-01-28 11:50:00,344.01,344.76,343.94,344.63,3350.0,344.01,344.76,343.94,344.63,3350.0
2019-01-28 11:55:00,345.02,345.86,344.96,345.5,1625.0,345.02,345.86,344.96,345.5,1625.0
2019-01-28 12:00:00,345.29,346.45,344.73,346.45,4900.0,345.29,346.45,344.73,346.45,4900.0
2019-01-28 12:05:00,346.22,346.22,345.59,346.19,1180.0,346.22,346.22,345.59,346.19,1180.0
2019-01-28 12:10:00,346.38,346.39,346.38,346.38,100.0,346.38,346.39,346.38,346.38,100.0
2019-01-28 12:15:00,346.77,348.01,346.66,347.09,2063.0,346.77,348.01,346.66,347.09,2063.0
2019-01-28 12:20:00,347.3,348.43,347.29,347.83,3300.0,347.3,348.43,347.29,347.83,3300.0
2019-01-28 12:25:00,348.12,348.5,348.11,348.5,1644.0,348.12,348.5,348.11,348.5,1644.0
2019-01-28 12:30:00,348.52,348.97,348.52,348.71,1200.0,348.52,348.97,348.52,348.71,1200.0
2019-01-28 12:35:00,348.5,348.5,347.25,347.95,1310.0,348.5,348.5,347.25,347.95,1310.0
2019-01-28 12:40:00,347.4,348.95,347.39,348.95,1835.0,347.4,348.95,347.39,348.95,1835.0
2019-01-28 12:45:00,348.56,348.64,348.48,348.59,785.0,348.56,348.64,348.48,348.59,785.0
2019-01-28 12:50:00,348.55,348.59,348.5,348.5,539.0,348.55,348.59,348.5,348.5,539.0
2019-01-28 12:55:00,348.64,348.64,348.28,348.28,1300.0,348.64,348.64,348.28,348.28,1300.0
2019-01-28 13:00:00,348.71,348.72,348.26,348.26,1800.0,348.71,348.72,348.26,348.26,1800.0
2019-01-28 13:05:00,348.69,349.62,348.69,349.45,4146.0,348.69,349.62,348.69,349.45,4146.0
2019-01-28 13:10:00,349.85,350.38,349.44,349.45,6543.0,349.85,350.38,349.44,349.45,6543.0
2019-01-28 13:15:00,349.43,349.43,348.69,348.93,1000.0,349.43,349.43,348.69,348.93,1000.0
2019-01-28 13:20:00,349.22,349.73,348.78,349.69,850.0,349.22,349.73,348.78,349.69,850.0
2019-01-28 13:25:00,349.63,349.63,349.63,349.63,100.0,349.63,349.63,349.63,349.63,100.0
2019-01-28 13:30:00,349.81,350.4,349.81,350.28,4864.0,349.81,350.4,349.81,350.28,4864.0
2019-01-28 13:35:00,350.5,351.83,350.4,351.72,3812.0,350.5,351.83,350.4,351.72,3812.0
2019-01-28 13:40:00,351.92,353.41,351.4,353.41,7533.0,351.92,353.41,351.4,353.41,7533.0
2019-01-28 13:45:00,353.42,353.42,353.0,353.18,650.0,353.42,353.42,353.0,353.18,650.0
2019-01-28 13:50:00,353.5,353.6,352.73,352.81,1780.0,353.5,353.6,352.73,352.81,1780.0
2019-01-28 13:55:00,353.09,353.09,352.15,352.36,850.0,353.09,353.09,352.15,352.36,850.0
2019-01-28 14:00:00,353.16,353.87,352.77,353.39,2203.0,353.16,353.87,352.77,353.39,2203.0
2019-01-28 14:05:00,353.49,353.49,352.34,352.34,1865.0,353.49,353.49,352.34,352.34,1865.0
2019-01-28 14:10:00,352.07,352.6,351.87,352.3,1099.0,352.07,352.6,351.87,352.3,1099.0
2019-01-28 14:15:00,351.81,352.28,351.81,352.24,800.0,351.81,352.28,351.81,352.24,800.0
2019-01-28 14:20:00,352.07,352.37,352.03,352.37,300.0,352.07,352.37,352.03,352.37,300.0
2019-01-28 14:25:00,352.7,353.42,352.67,352.94,4905.0,352.7,353.42,352.67,352.94,4905.0
2019-01-28 14:30:00,353.22,353.22,352.16,352.25,3404.0,353.22,353.22,352.16,352.25,3404.0
2019-01-28 14:35:00,352.26,352.52,352.18,352.27,3700.0,352.26,352.52,352.18,352.27,3700.0
2019-01-28 14:40:00,352.49,352.71,352.22,352.71,2300.0,352.49,352.71,352.22,352.71,2300.0
2019-01-28 14:45:00,352.96,354.36,352.57,353.66,6405.0,352.96,354.36,352.57,353.66,6405.0
2019-01-28 14:50:00,354.04,354.41,353.77,354.41,950.0,354.04,354.41,353.77,354.41,950.0
2019-01-28 14:55:00,354.22,354.34,353.18,353.18,1709.0,354.22,354.34,353.18,353.18,1709.0
2019-01-28 15:00:00,353.19,353.68,352.83,353.04,1950.0,353.19,353.68,352.83,353.04,1950.0
2019-01-28 15:05:00,353.01,355.03,353.01,355.02,15841.0,353.01,355.03,353.01,355.02,15841.0
2019-01-28 15:10:00,354.75,355.29,353.98,354.52,5948.0,354.75,355.29,353.98,354.52,5948.0
2019-01-28 15:15:00,355.05,355.26,354.83,355.26,700.0,355.05,355.26,354.83,355.26,700.0
2019-01-28 15:20:00,355.21,356.17,355.0,356.16,12710.0,355.21,356.17,355.0,356.16,12710.0
2019-01-28 15:25:00,356.07,356.43,355.0,355.01,5279.0,356.07,356.43,355.0,355.01,5279.0
2019-01-28 15:30:00,355.03,355.28,354.53,354.81,5290.0,355.03,355.28,354.53,354.81,5290.0
2019-01-28 15:35:00,354.85,355.01,354.3,354.81,5363.0,354.85,355.01,354.3,354.81,5363.0
2019-01-28 15:40:00,354.96,355.05,354.23,354.36,6604.0,354.96,355.05,354.23,354.36,6604.0
2019-01-28 15:45:00,354.58,354.74,353.91,353.98,4286.0,354.58,354.74,353.91,353.98,4286.0
2019-01-28 15:50:00,353.77,353.88,353.3,353.42,14000.0,353.77,353.88,353.3,353.42,14000.0
2019-01-28 15:55:00,353.53,355.13,353.18,355.13,25233.0,353.53,355.13,353.18,355.13,25233.0
2019-01-29 09:30:00,354.7,357.0,346.4,354.75,4407.0,354.7,357.0,346.4,354.75,4407.0
2019-01-29 09:35:00,354.52,354.52,352.35,352.97,7570.0,354.52,354.52,352.35,352.97,7570.0
2019-01-29 09:40:00,352.1,353.0,350.67,350.68,11900.0,352.1,353.0,350.67,350.68,11900.0
2019-01-29 09:45:00,349.69,351.4,349.69,351.0,2400.0,349.69,351.4,349.69,351.0,2400.0
2019-01-29 09:50:00,351.01,351.18,350.15,350.5,850.0,351.01,351.18,350.15,350.5,850.0
2019-01-29 09:55:00,350.5,350.5,349.7,349.82,3600.0,350.5,350.5,349.7,349.82,3600.0
2019-01-29 10:00:00,349.68,352.75,349.67,352.06,4298.0,349.68,352.75,349.67,352.06,4298.0
2019-01-29 10:05:00,352.46,352.46,350.05,350.38,840.0,352.46,352.46,350.05,350.38,840.0
2019-01-29 10:10:00,350.29,350.41,349.72,349.96,1650.0,350.29,350.41,349.72,349.96,1650.0
2019-01-29 10:15:00,349.66,352.68,349.66,352.67,5600.0,349.66,352.68,349.66,352.67,5600.0
2019-01-29 10:20:00,352.4,352.72,351.78,352.16,1620.0,352.4,352.72,351.78,352.16,1620.0
2019-01-29 10:25:00,352.36,352.69,351.77,352.15,4118.0,352.36,352.69,351.77,352.15,4118.0
2019-01-29 10:30:00,352.14,352.2,350.23,350.3,1732.0,352.14,352.2,350.23,350.3,1732.0
2019-01-29 10:35:00,350.3,350.5,349.9,350.16,6620.0,350.3,350.5,349.9,350.16,6620.0
2019-01-29 10:40:00,349.87,350.35,349.3,349.76,4469.0,349.87,350.35,349.3,349.76,4469.0
2019-01-29 10:45:00,350.0,350.19,348.91,348.96,7922.0,350.0,350.19,348.91,348.96,7922.0
2019-01-29 10:50:00,348.65,349.4,348.65,349.05,2750.0,348.65,349.4,348.65,349.05,2750.0
2019-01-29 10:55:00,348.65,349.52,348.28,348.96,4650.0,348.65,349.52,348.28,348.96,4650.0
2019-01-29 11:00:00,348.52,350.03,347.96,349.8,29610.0,348.52,350.03,347.96,349.8,29610.0
2019-01-29 11:05:00,349.29,350.5,349.29,350.38,3731.0,349.29,350.5,349.29,350.38,3731.0
2019-01-29 11:10:00,350.37,350.42,349.24,349.38,2000.0,350.37,350.42,349.24,349.38,2000.0
2019-01-29 11:15:00,349.87,350.32,349.59,350.22,3500.0,349.87,350.32,349.59,350.22,3500.0
2019-01-29 11:20:00,350.18,350.55,350.1,350.1,700.0,350.18,350.55,350.1,350.1,700.0
2019-01-29 11:25:00,349.6,350.42,349.59,350.42,1200.0,349.6,350.42,349.59,350.42,1200.0
2019-01-29 11:30:00,350.3,350.73,350.24,350.54,2900.0,350.3,350.73,350.24,350.54,2900.0
2019-01-29 11:35:00,350.6,351.49,350.6,351.48,1100.0,350.6,351.49,350.6,351.48,1100.0
2019-01-29 11:40:00,352.05,352.06,351.25,351.26,1300.0,352.05,352.06,351.25,351.26,1300.0
2019-01-29 11:45:00,351.44,351.92,351.24,351.69,6727.0,351.44,351.92,351.24,351.69,6727.0
2019-01-29 11:50:00,351.89,351.89,351.41,351.63,800.0,351.89,351.89,351.41,351.63,800.0
2019-01-29 11:55:00,351.63,352.03,350.83,352.02,2742.0,351.63,352.03,350.83,352.02,2742.0
2019-01-29 12:00:00,351.9,352.28,351.89,352.13,600.0,351.9,352.28,351.89,352.13,600.0
2019-01-29 12:05:00,352.31,352.82,351.89,352.43,2600.0,352.31,352.82,351.89,352.43,2600.0
2019-01-29 12:10:00,352.42,353.09,352.22,352.7,2500.0,352.42,353.09,352.22,352.7,2500.0
2019-01-29 12:15:00,352.68,353.15,352.36,353.14,2190.0,352.68,353.15,352.36,353.14,2190.0
2019-01-29 12:20:00,352.98,353.24,352.78,353.09,3512.0,352.98,353.24,352.78,353.09,3512.0
2019-01-29 12:25:00,353.02,353.02,352.36,352.8,800.0,353.02,353.02,352.36,352.8,800.0
2019-01-29 12:30:00,352.57,352.84,352.38,352.39,1128.0,352.57,352.84,352.38,352.39,1128.0
2019-01-29 12:35:00,352.62,353.05,352.3,353.01,10095.0,352.62,353.05,352.3,353.01,10095.0
2019-01-29 12:40:00,352.91,353.88,352.9,353.88,2700.0,352.91,353.88,352.9,353.88,2700.0
2019-01-29 12:45:00,353.64,354.54,353.64,354.02,1900.0,353.64,354.54,353.64,354.02,1900.0
2019-01-29 12:50:00,353.35,353.35,353.35,353.35,166.0,353.35,353.35,353.35,353.35,166.0
2019-01-29 12:55:00,353.39,354.07,353.39,353.73,402.0,353.39,354.07,353.39,353.73,402.0
2019-01-29 13:00:00,353.67,353.68,353.05,353.06,1100.0,353.67,353.68,353.05,353.06,1100.0
2019-01-29 13:05:00,353.12,353.12,352.9,353.11,400.0,353.12,353.12,352.9,353.11,400.0
2019-01-29 13:10:00,353.47,353.47,351.56,351.99,15006.0,353.47,353.47,351.56,351.99,15006.0
2019-01-29 13:15:00,351.84,351.9,351.5,351.5,500.0,351.84,351.9,351.5,351.5,500.0
2019-01-29 13:20:00,351.7,352.3,351.7,351.77,8100.0,351.7,352.3,351.7,351.77,8100.0
2019-01-29 13:25:00,351.75,351.83,350.62,351.2,4834.0,351.75,351.83,350.62,351.2,4834.0
2019-01-29 13:30:00,350.9,350.9,350.89,350.9,100.0,350.9,350.9,350.89,350.9,100.0
2019-01-29 13:35:00,350.4,350.69,350.4,350.69,700.0,350.4,350.69,350.4,350.69,700.0
2019-01-29 13:40:00,350.58,351.31,350.58,351.23,6200.0,350.58,351.31,350.58,351.23,6200.0
2019-01-29 13:45:00,351.23,352.03,351.23,352.03,400.0,351.23,352.03,351.23,352.03,400.0
2019-01-29 13:50:00,352.1,354.26,352.09,354.26,5475.0,352.1,354.26,352.09,354.26,5475.0
2019-01-29 13:55:00,353.48,353.96,353.47,353.59,1500.0,353.48,353.96,353.47,353.59,1500.0
2019-01-29 14:00:00,353.59,353.9,353.16,353.39,1700.0,353.59,353.9,353.16,353.39,1700.0
2019-01-29 14:05:00,353.52,353.52,353.0,353.0,566.0,353.52,353.52,353.0,353.0,566.0
2019-01-29 14:10:00,352.87,353.87,352.87,353.55,15313.0,352.87,353.87,352.87,353.55,15313.0
2019-01-29 14:15:00,353.5,354.0,353.49,354.0,500.0,353.5,354.0,353.49,354.0,500.0
2019-01-29 14:20:00,353.9,353.9,353.7,353.86,1302.0,353.9,353.9,353.7,353.86,1302.0
2019-01-29 14:25:00,353.78,353.99,353.69,353.99,1310.0,353.78,353.99,353.69,353.99,1310.0
2019-01-29 14:30:00,354.0,355.2,353.88,353.88,23789.0,354.0,355.2,353.88,353.88,23789.0
2019-01-29 14:35:00,354.13,354.28,353.03,354.2,11467.0,354.13,354.28,353.03,354.2,11467.0
2019-01-29 14:40:00,354.18,354.37,353.79,353.94,3298.0,354.18,354.37,353.79,353.94,3298.0
2019-01-29 14:45:00,353.73,353.93,353.63,353.93,6200.0,353.73,353.93,353.63,353.93,6200.0
2019-01-29 14:50:00,353.45,353.64,353.02,353.28,2300.0,353.45,353.64,353.02,353.28,2300.0
2019-01-29 14:55:00,353.13,353.29,352.81,352.81,771.0,353.13,353.29,352.81,352.81,771.0
2019-01-29 15:00:00,352.56,353.28,352.56,353.02,8106.0,352.56,353.28,352.56,353.02,8106.0
2019-01-29 15:05:00,352.75,352.92,352.74,352.92,500.0,352.75,352.92,352.74,352.92,500.0
2019-01-29 15:10:00,353.09,353.13,352.54,352.55,1604.0,353.09,353.13,352.54,352.55,1604.0
2019-01-29 15:15:00,353.1,354.12,353.1,353.6,28100.0,353.1,354.12,353.1,353.6,28100.0
2019-01-29 15:20:00,353.89,353.89,353.41,353.8,3734.0,353.89,353.89,353.41,353.8,3734.0
2019-01-29 15:25:00,353.4,353.4,352.37,352.38,1220.0,353.4,353.4,352.37,352.38,1220.0
2019-01-29 15:30:00,352.76,353.77,352.61,353.18,4166.0,352.76,353.77,352.61,353.18,4166.0
2019-01-29 15:35:00,352.7,352.7,351.7,352.04,2800.0,352.7,352.7,351.7,352.04,2800.0
2019-01-29 15:40:00,352.13,352.88,352.13,352.68,2972.0,352.13,352.88,352.13,352.68,2972.0
2019-01-29 15:45:00,352.92,352.92,351.69,351.99,3995.0,352.92,352.92,351.69,351.99,3995.0
2019-01-29 15:50:00,351.69,351.99,350.95,351.41,2800.0,351.69,351.99,350.95,351.41,2800.0
2019-01-29 15:55:00,351.38,351.72,350.63,351.24,11136.0,351.38,351.72,350.63,351.24,11136.0
2019-01-30 09:30:00,352.13,356.46,351.3,356.44,10189.0,352.13,356.46,351.3,356.44,10189.0
2019-01-30 09:35:00,355.81,355.81,354.7,355.51,1539.0,355.81,355.81,354.7,355.51,1539.0
2019-01-30 09:40:00,355.75,355.76,353.75,353.75,3050.0,355.75,355.76,353.75,353.75,3050.0
2019-01-30 09:45:00,354.06,354.86,354.06,354.6,1570.0,354.06,354.86,354.06,354.6,1570.0
2019-01-30 09:50:00,354.15,355.74,353.78,355.73,2190.0,354.15,355.74,353.78,355.73,2190.0
2019-01-30 09:55:00,355.02,356.77,355.02,356.77,1900.0,355.02,356.77,355.02,356.77,1900.0
2019-01-30 10:00:00,356.22,357.57,355.59,355.59,6196.0,356.22,357.57,355.59,355.59,6196.0
2019-01-30 10:05:00,354.77,355.05,354.1,354.89,4950.0,354.77,355.05,354.1,354.89,4950.0
2019-01-30 10:10:00,354.53,355.97,354.52,355.97,1728.0,354.53,355.97,354.52,355.97,1728.0
2019-01-30 10:15:00,355.98,355.99,354.99,355.56,4108.0,355.98,355.99,354.99,355.56,4108.0
2019-01-30 10:20:00,355.55,356.32,355.53,355.94,6750.0,355.55,356.32,355.53,355.94,6750.0
2019-01-30 10:25:00,355.89,355.92,354.53,355.08,15246.0,355.89,355.92,354.53,355.08,15246.0
2019-01-30 10:30:00,355.09,356.44,354.94,356.23,5231.0,355.09,356.44,354.94,356.23,5231.0
2019-01-30 10:35:00,356.25,356.66,355.72,356.12,4706.0,356.25,356.66,355.72,356.12,4706.0
2019-01-30 10:40:00,355.57,355.83,355.25,355.64,1519.0,355.57,355.83,355.25,355.64,1519.0
2019-01-30 10:45:00,355.91,355.91,355.57,355.81,1250.0,355.91,355.91,355.57,355.81,1250.0
2019-01-30 10:50:00,355.69,355.69,355.25,355.66,1400.0,355.69,355.69,355.25,355.66,1400.0
2019-01-30 10:55:00,355.55,355.76,354.91,355.34,8000.0,355.55,355.76,354.91,355.34,8000.0
2019-01-30 11:00:00,355.0,356.37,355.0,356.18,7850.0,355.0,356.37,355.0,356.18,7850.0
2019-01-30 11:05:00,356.16,356.17,356.15,356.17,600.0,356.16,356.17,356.15,356.17,600.0
2019-01-30 11:10:00,356.38,356.75,356.19,356.43,5106.0,356.38,356.75,356.19,356.43,5106.0
2019-01-30 11:15:00,355.98,356.24,355.73,356.18,6190.0,355.98,356.24,355.73,356.18,6190.0
2019-01-30 11:20:00,356.4,356.45,356.16,356.45,2768.0,356.4,356.45,356.16,356.45,2768.0
2019-01-30 11:25:00,356.66,356.95,356.66,356.95,1750.0,356.66,356.95,356.66,356.95,1750.0
2019-01-30 11:30:00,356.94,357.15,356.72,357.15,2821.0,356.94,357.15,356.72,357.15,2821.0
2019-01-30 11:35:00,357.01,357.72,357.0,357.72,2200.0,357.01,357.72,357.0,357.72,2200.0
2019-01-30 11:40:00,357.8,358.72,357.8,358.07,2400.0,357.8,358.72,357.8,358.07,2400.0
2019-01-30 11:45:00,358.65,359.04,358.34,359.04,2900.0,358.65,359.04,358.34,359.04,2900.0
2019-01-30 11:50:00,358.82,358.87,358.6,358.67,1600.0,358.82,358.87,358.6,358.67,1600.0
2019-01-30 11:55:00,359.06,359.91,358.85,359.6,19123.0,359.06,359.91,358.85,359.6,19123.0
2019-01-30 12:00:00,359.71,360.0,359.66,359.94,2454.0,359.71,360.0,359.66,359.94,2454.0
2019-01-30 12:05:00,360.29,360.55,360.14,360.55,2857.0,360.29,360.55,360.14,360.55,2857.0
2019-01-30 12:10:00,360.94,361.84,360.93,361.59,3000.0,360.94,361.84,360.93,361.59,3000.0
2019-01-30 12:15:00,361.63,362.41,361.63,362.41,2900.0,361.63,362.41,361.63,362.41,2900.0
2019-01-30 12:20:00,363.05,363.69,361.92,362.46,8997.0,363.05,363.69,361.92,362.46,8997.0
2019-01-30 12:25:00,362.09,362.09,360.92,360.93,1800.0,362.09,362.09,360.92,360.93,1800.0
2019-01-30 12:30:00,361.35,361.51,361.0,361.33,1600.0,361.35,361.51,361.0,361.33,1600.0
2019-01-30 12:35:00,361.33,361.62,360.87,361.26,3600.0,361.33,361.62,360.87,361.26,3600.0
2019-01-30 12:40:00,361.49,361.49,360.02,360.55,6650.0,361.49,361.49,360.02,360.55,6650.0
2019-01-30 12:45:00,360.55,360.55,359.29,359.86,2976.0,360.55,360.55,359.29,359.86,2976.0
2019-01-30 12:50:00,359.88,360.01,359.0,359.0,2422.0,359.88,360.01,359.0,359.0,2422.0
2019-01-30 12:55:00,359.04,360.0,359.01,359.9,3180.0,359.04,360.0,359.01,359.9,3180.0
2019-01-30 13:00:00,359.64,360.22,359.63,360.22,6000.0,359.64,360.22,359.63,360.22,6000.0
2019-01-30 13:05:00,360.0,360.25,359.72,359.72,3000.0,360.0,360.25,359.72,359.72,3000.0
2019-01-30 13:10:00,359.94,360.06,359.32,359.59,4800.0,359.94,360.06,359.32,359.59,4800.0
2019-01-30 13:15:00,359.98,359.98,359.18,359.25,2613.0,359.98,359.98,359.18,359.25,2613.0
2019-01-30 13:20:00,359.06,359.27,358.5,358.98,10334.0,359.06,359.27,358.5,358.98,10334.0
2019-01-30 13:25:00,359.24,359.54,359.23,359.5,1100.0,359.24,359.54,359.23,359.5,1100.0
2019-01-30 13:30:00,359.64,359.78,359.37,359.58,1100.0,359.64,359.78,359.37,359.58,1100.0
2019-01-30 13:35:00,359.7,360.0,359.39,359.74,7166.0,359.7,360.0,359.39,359.74,7166.0
2019-01-30 13:40:00,360.25,360.31,359.73,359.99,3363.0,360.25,360.31,359.73,359.99,3363.0
2019-01-30 13:45:00,360.0,360.19,359.93,360.0,2900.0,360.0,360.19,359.93,360.0,2900.0
2019-01-30 13:50:00,360.06,360.31,359.73,360.04,6200.0,360.06,360.31,359.73,360.04,6200.0
2019-01-30 13:55:00,360.07,360.07,359.43,359.43,1500.0,360.07,360.07,359.43,359.43,1500.0
2019-01-30 14:00:00,359.71,361.29,359.53,361.28,10274.0,359.71,361.29,359.53,361.28,10274.0
2019-01-30 14:05:00,361.66,362.26,361.38,361.38,1205.0,361.66,362.26,361.38,361.38,1205.0
2019-01-30 14:10:00,362.23,363.26,361.41,363.25,2200.0,362.23,363.26,361.41,363.25,2200.0
2019-01-30 14:15:00,362.78,363.48,361.92,363.21,3589.0,362.78,363.48,361.92,363.21,3589.0
2019-01-30 14:20:00,363.99,365.98,363.61,365.33,6250.0,363.99,365.98,363.61,365.33,6250.0
2019-01-30 14:25:00,364.66,365.9,364.63,365.0,7600.0,364.66,365.9,364.63,365.0,7600.0
2019-01-30 14:30:00,365.06,365.16,364.0,364.57,3891.0,365.06,365.16,364.0,364.57,3891.0
2019-01-30 14:35:00,364.86,364.86,363.27,364.0,2366.0,364.86,364.86,363.27,364.0,2366.0
2019-01-30 14:40:00,363.32,364.27,363.31,363.42,3020.0,363.32,364.27,363.31,363.42,3020.0
2019-01-30 14:45:00,363.9,366.34,363.9,366.34,5275.0,363.9,366.34,363.9,366.34,5275.0
2019-01-30 14:50:00,366.0,366.28,365.67,366.02,1883.0,366.0,366.28,365.67,366.02,1883.0
2019-01-30 14:55:00,366.09,366.09,364.95,365.09,3683.0,366.09,366.09,364.95,365.09,3683.0
2019-01-30 15:00:00,364.69,364.93,364.16,364.17,4911.0,364.69,364.93,364.16,364.17,4911.0
2019-01-30 15:05:00,364.01,364.3,363.47,363.63,4146.0,364.01,364.3,363.47,363.63,4146.0
2019-01-30 15:10:00,363.66,363.88,362.02,362.22,15729.0,363.66,363.88,362.02,362.22,15729.0
2019-01-30 15:15:00,362.02,362.02,361.23,361.34,5011.0,362.02,362.02,361.23,361.34,5011.0
2019-01-30 15:20:00,361.34,361.79,360.89,360.89,4298.0,361.34,361.79,360.89,360.89,4298.0
2019-01-30 15:25:00,360.98,361.42,360.85,361.06,7202.0,360.98,361.42,360.85,361.06,7202.0
2019-01-30 15:30:00,360.99,361.57,360.93,361.4,4958.0,360.99,361.57,360.93,361.4,4958.0
2019-01-30 15:35:00,361.4,361.87,361.4,361.87,7920.0,361.4,361.87,361.4,361.87,7920.0
2019-01-30 15:40:00,362.13,362.14,361.04,361.44,7903.0,362.13,362.14,361.04,361.44,7903.0
2019-01-30 15:45:00,361.29,362.07,361.18,361.57,8171.0,361.29,362.07,361.18,361.57,8171.0
2019-01-30 15:50:00,361.53,361.66,360.88,360.96,20780.0,361.53,361.66,360.88,360.96,20780.0
2019-01-30 15:55:00,361.06,362.46,360.88,362.16,49736.0,361.06,362.46,360.88,362.16,49736.0
2019-01-31 09:30:00,361.7,362.0,358.77,359.75,40212.0,361.7,362.0,358.77,359.75,40212.0
2019-01-31 09:35:00,359.86,362.79,359.62,362.38,6576.0,359.86,362.79,359.62,362.38,6576.0
2019-01-31 09:40:00,362.62,362.62,359.53,359.78,5572.0,362.62,362.62,359.53,359.78,5572.0
2019-01-31 09:45:00,359.44,362.99,359.44,360.66,8556.0,359.44,362.99,359.44,360.66,8556.0
2019-01-31 09:50:00,360.66,362.44,359.55,362.0,5696.0,360.66,362.44,359.55,362.0,5696.0
2019-01-31 09:55:00,362.11,362.59,361.77,361.77,1400.0,362.11,362.59,361.77,361.77,1400.0
2019-01-31 10:00:00,361.12,361.94,360.97,361.94,1419.0,361.12,361.94,360.97,361.94,1419.0
2019-01-31 10:05:00,361.18,361.18,360.03,360.03,917.0,361.18,361.18,360.03,360.03,917.0
2019-01-31 10:10:00,360.87,361.54,360.59,360.61,2836.0,360.87,361.54,360.59,360.61,2836.0
2019-01-31 10:15:00,361.28,361.52,359.1,359.5,24525.0,361.28,361.52,359.1,359.5,24525.0
2019-01-31 10:20:00,359.52,359.77,357.5,357.99,37209.0,359.52,359.77,357.5,357.99,37209.0
2019-01-31 10:25:00,358.06,358.57,357.34,357.43,3100.0,358.06,358.57,357.34,357.43,3100.0
2019-01-31 10:30:00,357.42,357.98,356.88,357.34,10740.0,357.42,357.98,356.88,357.34,10740.0
2019-01-31 10:35:00,357.54,358.1,356.06,356.51,32133.0,357.54,358.1,356.06,356.51,32133.0
2019-01-31 10:40:00,356.63,358.9,356.44,358.38,17738.0,356.63,358.9,356.44,358.38,17738.0
2019-01-31 10:45:00,358.45,358.53,357.72,358.33,16400.0,358.45,358.53,357.72,358.33,16400.0
2019-01-31 10:50:00,358.27,358.31,357.82,358.09,3581.0,358.27,358.31,357.82,358.09,3581.0
2019-01-31 10:55:00,358.19,360.54,358.0,360.54,32899.0,358.19,360.54,358.0,360.54,32899.0
2019-01-31 11:00:00,360.13,361.99,360.13,360.29,14395.0,360.13,361.99,360.13,360.29,14395.0
2019-01-31 11:05:00,360.06,360.13,358.57,359.03,27824.0,360.06,360.13,358.57,359.03,27824.0
2019-01-31 11:10:00,359.06,359.79,359.03,359.57,1750.0,359.06,359.79,359.03,359.57,1750.0
2019-01-31 11:15:00,359.02,359.19,359.01,359.19,445.0,359.02,359.19,359.01,359.19,445.0
2019-01-31 11:20:00,359.22,359.22,358.0,358.26,1000.0,359.22,359.22,358.0,358.26,1000.0
2019-01-31 11:25:00,358.41,358.56,357.8,358.56,6800.0,358.41,358.56,357.8,358.56,6800.0
2019-01-31 11:30:00,358.57,358.57,358.57,358.57,200.0,358.57,358.57,358.57,358.57,200.0
2019-01-31 11:35:00,358.63,359.49,358.63,359.04,3194.0,358.63,359.49,358.63,359.04,3194.0
2019-01-31 11:40:00,359.1,359.41,358.66,359.06,4401.0,359.1,359.41,358.66,359.06,4401.0
2019-01-31 11:45:00,359.0,359.34,358.95,358.96,6025.0,359.0,359.34,358.95,358.96,6025.0
2019-01-31 11:50:00,359.02,359.2,358.5,359.2,2700.0,359.02,359.2,358.5,359.2,2700.0
2019-01-31 11:55:00,359.1,359.4,358.5,358.91,2280.0,359.1,359.4,358.5,358.91,2280.0
2019-01-31 12:00:00,358.84,358.84,358.71,358.71,300.0,358.84,358.84,358.71,358.71,300.0
2019-01-31 12:05:00,359.0,359.45,358.89,359.1,1900.0,359.0,359.45,358.89,359.1,1900.0
2019-01-31 12:10:00,359.48,359.48,358.85,358.85,1509.0,359.48,359.48,358.85,358.85,1509.0
2019-01-31 12:15:00,358.88,359.17,358.85,358.85,900.0,358.88,359.17,358.85,358.85,900.0
2019-01-31 12:20:00,358.86,359.04,358.57,359.04,26061.0,358.86,359.04,358.57,359.04,26061.0
2019-01-31 12:25:00,358.93,359.47,358.81,359.19,5003.0,358.93,359.47,358.81,359.19,5003.0
2019-01-31 12:30:00,359.01,359.23,358.82,359.19,1515.0,359.01,359.23,358.82,359.19,1515.0
2019-01-31 12:35:00,359.29,359.29,358.32,358.32,3200.0,359.29,359.29,358.32,358.32,3200.0
2019-01-31 12:40:00,358.55,358.6,357.71,357.98,4300.0,358.55,358.6,357.71,357.98,4300.0
2019-01-31 12:45:00,358.39,358.51,357.94,358.24,1650.0,358.39,358.51,357.94,358.24,1650.0
2019-01-31 12:50:00,358.35,358.35,358.35,358.35,500.0,358.35,358.35,358.35,358.35,500.0
2019-01-31 12:55:00,358.34,359.98,357.92,359.62,24538.0,358.34,359.98,357.92,359.62,24538.0
2019-01-31 13:00:00,359.51,360.87,358.97,360.15,9157.0,359.51,360.87,358.97,360.15,9157.0
2019-01-31 13:05:00,360.62,360.88,360.36,360.54,1253.0,360.62,360.88,360.36,360.54,1253.0
2019-01-31 13:10:00,360.43,360.43,360.38,360.43,600.0,360.43,360.43,360.38,360.43,600.0
2019-01-31 13:15:00,360.3,360.43,359.88,360.43,5070.0,360.3,360.43,359.88,360.43,5070.0
2019-01-31 13:20:00,360.34,362.8,360.33,362.8,5217.0,360.34,362.8,360.33,362.8,5217.0
2019-01-31 13:25:00,362.38,362.39,360.77,361.56,4366.0,362.38,362.39,360.77,361.56,4366.0
2019-01-31 13:30:00,361.21,361.62,361.21,361.61,900.0,361.21,361.62,361.21,361.61,900.0
2019-01-31 13:35:00,361.65,361.65,361.65,361.65,100.0,361.65,361.65,361.65,361.65,100.0
2019-01-31 13:40:00,362.07,362.81,361.97,362.81,1800.0,362.07,362.81,361.97,362.81,1800.0
2019-01-31 13:45:00,362.45,362.46,362.44,362.44,546.0,362.45,362.46,362.44,362.44,546.0
2019-01-31 13:50:00,362.6,362.91,362.45,362.89,2250.0,362.6,362.91,362.45,362.89,2250.0
2019-01-31 13:55:00,362.56,362.86,362.25,362.44,2000.0,362.56,362.86,362.25,362.44,2000.0
2019-01-31 14:00:00,362.74,363.51,362.73,362.94,2111.0,362.74,363.51,362.73,362.94,2111.0
2019-01-31 14:05:00,362.89,363.21,362.89,363.21,750.0,362.89,363.21,362.89,363.21,750.0
2019-01-31 14:10:00,362.81,362.82,362.54,362.65,1268.0,362.81,362.82,362.54,362.65,1268.0
2019-01-31 14:15:00,362.9,362.94,362.24,362.25,900.0,362.9,362.94,362.24,362.25,900.0
2019-01-31 14:20:00,362.46,363.09,361.99,362.77,3700.0,362.46,363.09,361.99,362.77,3700.0
2019-01-31 14:25:00,362.86,363.42,362.68,363.42,3167.0,362.86,363.42,362.68,363.42,3167.0
2019-01-31 14:30:00,363.23,363.24,362.83,362.84,1900.0,363.23,363.24,362.83,362.84,1900.0
2019-01-31 14:35:00,363.05,363.4,362.75,362.75,2020.0,363.05,363.4,362.75,362.75,2020.0
2019-01-31 14:40:00,362.75,363.22,362.61,362.87,2510.0,362.75,363.22,362.61,362.87,2510.0
2019-01-31 14:45:00,362.8,364.97,362.8,364.97,8883.0,362.8,364.97,362.8,364.97,8883.0
2019-01-31 14:50:00,364.95,364.95,364.58,364.61,2600.0,364.95,364.95,364.58,364.61,2600.0
2019-01-31 14:55:00,364.61,367.85,364.61,367.57,13188.0,364.61,367.85,364.61,367.57,13188.0
2019-01-31 15:00:00,367.3,368.27,365.61,365.61,16705.0,367.3,368.27,365.61,365.61,16705.0
2019-01-31 15:05:00,366.18,366.39,364.51,365.33,3132.0,366.18,366.39,364.51,365.33,3132.0
2019-01-31 15:10:00,365.36,365.6,364.74,364.74,3814.0,365.36,365.6,364.74,364.74,3814.0
2019-01-31 15:15:00,364.06,365.19,364.06,365.02,915.0,364.06,365.19,364.06,365.02,915.0
2019-01-31 15:20:00,364.85,365.03,364.67,365.03,1504.0,364.85,365.03,364.67,365.03,1504.0
2019-01-31 15:25:00,364.82,364.95,364.79,364.95,500.0,364.82,364.95,364.79,364.95,500.0
2019-01-31 15:30:00,365.12,365.84,364.65,364.65,1909.0,365.12,365.84,364.65,364.65,1909.0
2019-01-31 15:35:00,364.59,364.88,364.17,364.17,2300.0,364.59,364.88,364.17,364.17,2300.0
2019-01-31 15:40:00,364.56,364.61,363.32,363.81,4700.0,364.56,364.61,363.32,363.81,4700.0
2019-01-31 15:45:00,364.19,364.81,364.13,364.57,3099.0,364.19,364.81,364.13,364.57,3099.0
2019-01-31 15:50:00,364.68,366.31,364.57,366.31,6300.0,364.68,366.31,364.57,366.31,6300.0
2019-01-31 15:55:00,366.36,367.18,363.87,364.0,59144.0,366.36,367.18,363.87,364.0,59144.0
2019-02-01 09:30:00,365.73,366.89,360.5,361.49,15304.0,365.73,366.89,360.5,361.49,15304.0
2019-02-01 09:35:00,363.31,365.32,359.0,360.61,5636.0,363.31,365.32,359.0,360.61,5636.0
2019-02-01 09:40:00,359.5,361.67,359.5,359.79,5319.0,359.5,361.67,359.5,359.79,5319.0
2019-02-01 09:45:00,360.56,360.56,359.54,359.66,4900.0,360.56,360.56,359.54,359.66,4900.0
2019-02-01 09:50:00,359.99,361.96,359.92,361.96,4194.0,359.99,361.96,359.92,361.96,4194.0
2019-02-01 09:55:00,361.97,362.26,360.55,360.55,4455.0,361.97,362.26,360.55,360.55,4455.0
2019-02-01 10:00:00,361.21,364.88,360.56,364.01,7390.0,361.21,364.88,360.56,364.01,7390.0
2019-02-01 10:05:00,364.85,364.98,364.0,364.0,2527.0,364.85,364.98,364.0,364.0,2527.0
2019-02-01 10:10:00,364.21,364.21,363.59,363.59,1000.0,364.21,364.21,363.59,363.59,1000.0
2019-02-01 10:15:00,362.07,364.11,361.83,362.87,6129.0,362.07,364.11,361.83,362.87,6129.0
2019-02-01 10:20:00,363.0,363.77,363.0,363.14,1900.0,363.0,363.77,363.0,363.14,1900.0
2019-02-01 10:25:00,363.01,363.01,360.62,360.63,2898.0,363.01,363.01,360.62,360.63,2898.0
2019-02-01 10:30:00,361.18,363.0,360.51,362.77,8793.0,361.18,363.0,360.51,362.77,8793.0
2019-02-01 10:35:00,362.39,363.33,362.39,363.33,1300.0,362.39,363.33,362.39,363.33,1300.0
2019-02-01 10:40:00,363.0,363.91,363.0,363.44,3201.0,363.0,363.91,363.0,363.44,3201.0
2019-02-01 10:45:00,363.03,363.19,361.89,362.18,1918.0,363.03,363.19,361.89,362.18,1918.0
2019-02-01 10:50:00,361.81,362.32,361.28,362.32,4102.0,361.81,362.32,361.28,362.32,4102.0
2019-02-01 10:55:00,362.32,362.45,361.0,361.0,10572.0,362.32,362.45,361.0,361.0,10572.0
2019-02-01 11:00:00,361.0,361.3,360.5,361.23,6620.0,361.0,361.3,360.5,361.23,6620.0
2019-02-01 11:05:00,360.99,361.5,360.99,361.4,2450.0,360.99,361.5,360.99,361.4,2450.0
2019-02-01 11:10:00,361.44,362.5,361.44,362.5,3678.0,361.44,362.5,361.44,362.5,3678.0
2019-02-01 11:15:00,362.51,362.66,361.76,361.77,1100.0,362.51,362.66,361.76,361.77,1100.0
2019-02-01 11:20:00,360.86,361.96,360.77,361.56,1979.0,360.86,361.96,360.77,361.56,1979.0
2019-02-01 11:25:00,362.0,362.57,362.0,362.56,2105.0,362.0,362.57,362.0,362.56,2105.0
2019-02-01 11:30:00,362.08,362.41,361.98,362.41,1500.0,362.08,362.41,361.98,362.41,1500.0
2019-02-01 11:35:00,362.98,362.98,362.98,362.98,100.0,362.98,362.98,362.98,362.98,100.0
2019-02-01 11:40:00,363.95,364.57,363.56,364.57,3800.0,363.95,364.57,363.56,364.57,3800.0
2019-02-01 11:45:00,364.61,364.61,363.16,363.16,1900.0,364.61,364.61,363.16,363.16,1900.0
2019-02-01 11:50:00,363.5,363.59,363.5,363.58,725.0,363.5,363.59,363.5,363.58,725.0
2019-02-01 11:55:00,363.12,363.82,363.11,363.37,1000.0,363.12,363.82,363.11,363.37,1000.0
2019-02-01 12:00:00,363.18,364.07,362.81,363.01,5755.0,363.18,364.07,362.81,363.01,5755.0
2019-02-01 12:05:00,362.52,363.05,361.7,362.27,6213.0,362.52,363.05,361.7,362.27,6213.0
2019-02-01 12:10:00,362.75,364.03,362.75,363.99,2777.0,362.75,364.03,362.75,363.99,2777.0
2019-02-01 12:15:00,363.49,364.0,363.36,363.62,3181.0,363.49,364.0,363.36,363.62,3181.0
2019-02-01 12:20:00,363.18,363.73,362.2,362.91,7222.0,363.18,363.73,362.2,362.91,7222.0
2019-02-01 12:25:00,362.29,363.09,361.82,362.69,2265.0,362.29,363.09,361.82,362.69,2265.0
2019-02-01 12:30:00,362.87,363.41,362.43,362.43,1934.0,362.87,363.41,362.43,362.43,1934.0
2019-02-01 12:35:00,362.95,363.31,362.31,362.31,2030.0,362.95,363.31,362.31,362.31,2030.0
2019-02-01 12:40:00,361.6,363.47,361.6,362.36,7231.0,361.6,363.47,361.6,362.36,7231.0
2019-02-01 12:45:00,362.58,363.07,361.68,363.07,20443.0,362.58,363.07,361.68,363.07,20443.0
2019-02-01 12:50:00,363.08,363.08,362.22,362.43,5308.0,363.08,363.08,362.22,362.43,5308.0
2019-02-01 12:55:00,362.43,362.43,362.43,362.43,0.0,362.43,362.43,362.43,362.43,0.0
2019-02-01 13:00:00,363.56,363.92,363.15,363.15,700.0,363.56,363.92,363.15,363.15,700.0
2019-02-01 13:05:00,363.33,363.33,363.32,363.33,100.0,363.33,363.33,363.32,363.33,100.0
2019-02-01 13:10:00,363.21,363.78,363.2,363.54,602.0,363.21,363.78,363.2,363.54,602.0
2019-02-01 13:15:00,363.99,364.0,362.88,362.88,1667.0,363.99,364.0,362.88,362.88,1667.0
2019-02-01 13:20:00,362.88,363.1,362.34,363.04,800.0,362.88,363.1,362.34,363.04,800.0
2019-02-01 13:25:00,363.04,363.48,362.91,362.92,500.0,363.04,363.48,362.91,362.92,500.0
2019-02-01 13:30:00,362.52,363.83,362.52,363.21,1400.0,362.52,363.83,362.52,363.21,1400.0
2019-02-01 13:35:00,363.2,363.55,362.99,363.46,600.0,363.2,363.55,362.99,363.46,600.0
2019-02-01 13:40:00,363.44,363.82,363.44,363.44,300.0,363.44,363.82,363.44,363.44,300.0
2019-02-01 13:45:00,363.44,363.89,363.03,363.89,2191.0,363.44,363.89,363.03,363.89,2191.0
2019-02-01 13:50:00,363.01,363.68,363.01,363.53,1200.0,363.01,363.68,363.01,363.53,1200.0
2019-02-01 13:55:00,363.61,364.0,363.39,363.95,3854.0,363.61,364.0,363.39,363.95,3854.0
2019-02-01 14:00:00,363.49,364.0,363.48,363.62,2657.0,363.49,364.0,363.48,363.62,2657.0
2019-02-01 14:05:00,363.46,363.76,362.71,363.76,2430.0,363.46,363.76,362.71,363.76,2430.0
2019-02-01 14:10:00,363.24,363.52,362.57,362.77,3953.0,363.24,363.52,362.57,362.77,3953.0
2019-02-01 14:15:00,362.99,363.76,362.98,363.09,7872.0,362.99,363.76,362.98,363.09,7872.0
2019-02-01 14:20:00,363.0,363.49,362.82,362.92,8833.0,363.0,363.49,362.82,362.92,8833.0
2019-02-01 14:25:00,363.08,363.5,362.81,363.18,5356.0,363.08,363.5,362.81,363.18,5356.0
2019-02-01 14:30:00,363.49,363.72,363.34,363.34,300.0,363.49,363.72,363.34,363.34,300.0
2019-02-01 14:35:00,363.51,364.14,363.31,364.0,8440.0,363.51,364.14,363.31,364.0,8440.0
2019-02-01 14:40:00,364.15,364.16,363.35,363.62,6884.0,364.15,364.16,363.35,363.62,6884.0
2019-02-01 14:45:00,363.74,363.76,363.28,363.28,1073.0,363.74,363.76,363.28,363.28,1073.0
2019-02-01 14:50:00,363.7,363.74,362.8,363.51,2102.0,363.7,363.74,362.8,363.51,2102.0
2019-02-01 14:55:00,363.94,363.96,363.46,363.96,700.0,363.94,363.96,363.46,363.96,700.0
2019-02-01 15:00:00,363.76,364.96,363.76,364.26,27999.0,363.76,364.96,363.76,364.26,27999.0
2019-02-01 15:05:00,364.28,364.36,363.88,364.02,3400.0,364.28,364.36,363.88,364.02,3400.0
2019-02-01 15:10:00,364.14,364.42,363.61,363.61,2824.0,364.14,364.42,363.61,363.61,2824.0
2019-02-01 15:15:00,364.17,364.54,363.74,363.98,3816.0,364.17,364.54,363.74,363.98,3816.0
2019-02-01 15:20:00,364.36,364.46,363.95,364.21,7685.0,364.36,364.46,363.95,364.21,7685.0
2019-02-01 15:25:00,363.75,364.32,363.75,364.02,8200.0,363.75,364.32,363.75,364.02,8200.0
2019-02-01 15:30:00,364.31,364.4,363.84,364.0,6730.0,364.31,364.4,363.84,364.0,6730.0
2019-02-01 15:35:00,364.11,364.29,363.67,363.67,10042.0,364.11,364.29,363.67,363.67,10042.0
2019-02-01 15:40:00,363.7,364.07,363.56,363.97,2906.0,363.7,364.07,363.56,363.97,2906.0
2019-02-01 15:45:00,363.73,364.16,363.73,363.94,20100.0,363.73,364.16,363.73,363.94,20100.0
2019-02-01 15:50:00,364.05,364.1,363.83,364.09,23183.0,364.05,364.1,363.83,364.09,23183.0
2019-02-01 15:55:00,363.9,364.8,363.81,364.67,14479.0,363.9,364.8,363.81,364.67,14479.0
2019-02-04 09:30:00,361.85,361.85,358.43,358.43,4901.0,361.85,361.85,358.43,358.43,4901.0
2019-02-04 09:35:00,358.05,359.15,356.77,357.17,5000.0,358.05,359.15,356.77,357.17,5000.0
2019-02-04 09:40:00,357.36,358.59,357.24,357.86,2925.0,357.36,358.59,357.24,357.86,2925.0
2019-02-04 09:45:00,358.24,358.69,356.51,357.7,3900.0,358.24,358.69,356.51,357.7,3900.0
2019-02-04 09:50:00,357.77,358.01,356.5,356.5,3600.0,357.77,358.01,356.5,356.5,3600.0
2019-02-04 09:55:00,356.5,357.27,355.44,356.77,3280.0,356.5,357.27,355.44,356.77,3280.0
2019-02-04 10:00:00,356.27,357.19,354.39,355.32,3352.0,356.27,357.19,354.39,355.32,3352.0
2019-02-04 10:05:00,355.32,356.47,355.0,355.77,2458.0,355.32,356.47,355.0,355.77,2458.0
2019-02-04 10:10:00,355.4,356.4,354.9,356.4,3700.0,355.4,356.4,354.9,356.4,3700.0
2019-02-04 10:15:00,356.09,357.11,355.84,357.05,3700.0,356.09,357.11,355.84,357.05,3700.0
2019-02-04 10:20:00,357.82,358.04,355.55,357.11,2700.0,357.82,358.04,355.55,357.11,2700.0
2019-02-04 10:25:00,357.1,357.1,355.41,356.06,2100.0,357.1,357.1,355.41,356.06,2100.0
2019-02-04 10:30:00,356.08,357.07,356.05,357.07,1600.0,356.08,357.07,356.05,357.07,1600.0
2019-02-04 10:35:00,357.54,358.04,357.5,357.51,2620.0,357.54,358.04,357.5,357.51,2620.0
2019-02-04 10:40:00,356.94,358.24,356.94,358.24,1400.0,356.94,358.24,356.94,358.24,1400.0
2019-02-04 10:45:00,358.27,359.32,358.27,358.69,1600.0,358.27,359.32,358.27,358.69,1600.0
2019-02-04 10:50:00,358.13,359.3,357.78,359.27,7404.0,358.13,359.3,357.78,359.27,7404.0
2019-02-04 10:55:00,358.11,359.27,358.11,358.75,3800.0,358.11,359.27,358.11,358.75,3800.0
2019-02-04 11:00:00,359.2,361.19,359.2,361.19,6570.0,359.2,361.19,359.2,361.19,6570.0
2019-02-04 11:05:00,361.32,362.0,360.82,361.98,9400.0,361.32,362.0,360.82,361.98,9400.0
2019-02-04 11:10:00,361.88,361.98,360.93,361.21,3800.0,361.88,361.98,360.93,361.21,3800.0
2019-02-04 11:15:00,360.94,360.99,360.28,360.45,4500.0,360.94,360.99,360.28,360.45,4500.0
2019-02-04 11:20:00,360.45,360.45,359.25,360.0,4211.0,360.45,360.45,359.25,360.0,4211.0
2019-02-04 11:25:00,359.75,360.0,359.37,359.38,800.0,359.75,360.0,359.37,359.38,800.0
2019-02-04 11:30:00,359.3,360.36,359.0,359.91,3000.0,359.3,360.36,359.0,359.91,3000.0
2019-02-04 11:35:00,360.17,360.34,360.0,360.29,5408.0,360.17,360.34,360.0,360.29,5408.0
2019-02-04 11:40:00,360.15,360.5,360.01,360.25,2900.0,360.15,360.5,360.01,360.25,2900.0
2019-02-04 11:45:00,360.1,360.7,360.1,360.49,3704.0,360.1,360.7,360.1,360.49,3704.0
2019-02-04 11:50:00,360.36,360.61,359.78,360.0,2900.0,360.36,360.61,359.78,360.0,2900.0
2019-02-04 11:55:00,359.94,360.44,359.59,359.97,3395.0,359.94,360.44,359.59,359.97,3395.0
2019-02-04 12:00:00,359.8,360.14,359.42,359.43,1304.0,359.8,360.14,359.42,359.43,1304.0
2019-02-04 12:05:00,359.43,359.73,359.17,359.18,600.0,359.43,359.73,359.17,359.18,600.0
2019-02-04 12:10:00,359.17,359.32,358.65,359.32,1850.0,359.17,359.32,358.65,359.32,1850.0
2019-02-04 12:15:00,359.22,360.67,359.21,360.22,2000.0,359.22,360.67,359.21,360.22,2000.0
2019-02-04 12:20:00,360.31,361.18,360.31,361.18,2000.0,360.31,361.18,360.31,361.18,2000.0
2019-02-04 12:25:00,361.43,361.47,360.94,361.13,1800.0,361.43,361.47,360.94,361.13,1800.0
2019-02-04 12:30:00,361.34,362.45,361.15,362.18,2990.0,361.34,362.45,361.15,362.18,2990.0
2019-02-04 12:35:00,362.18,362.45,362.17,362.26,938.0,362.18,362.45,362.17,362.26,938.0
2019-02-04 12:40:00,362.17,362.62,362.17,362.46,1005.0,362.17,362.62,362.17,362.46,1005.0
2019-02-04 12:45:00,362.53,362.54,362.47,362.47,500.0,362.53,362.54,362.47,362.47,500.0
2019-02-04 12:50:00,362.47,362.75,362.47,362.67,800.0,362.47,362.75,362.47,362.67,800.0
2019-02-04 12:55:00,362.91,363.15,362.55,362.97,1600.0,362.91,363.15,362.55,362.97,1600.0
2019-02-04 13:00:00,363.02,363.6,363.02,363.6,1500.0,363.02,363.6,363.02,363.6,1500.0
2019-02-04 13:05:00,363.61,364.14,363.56,364.01,2889.0,363.61,364.14,363.56,364.01,2889.0
2019-02-04 13:10:00,364.0,364.01,363.2,363.65,1800.0,364.0,364.01,363.2,363.65,1800.0
2019-02-04 13:15:00,363.69,363.82,363.55,363.73,600.0,363.69,363.82,363.55,363.73,600.0
2019-02-04 13:20:00,363.54,363.83,363.53,363.74,800.0,363.54,363.83,363.53,363.74,800.0
2019-02-04 13:25:00,363.5,363.68,363.45,363.45,800.0,363.5,363.68,363.45,363.45,800.0
2019-02-04 13:30:00,363.48,363.9,363.2,363.25,9800.0,363.48,363.9,363.2,363.25,9800.0
2019-02-04 13:35:00,363.01,363.02,362.92,363.0,1800.0,363.01,363.02,362.92,363.0,1800.0
2019-02-04 13:40:00,362.91,363.2,362.87,362.94,900.0,362.91,363.2,362.87,362.94,900.0
2019-02-04 13:45:00,363.01,363.01,361.82,362.65,1900.0,363.01,363.01,361.82,362.65,1900.0
2019-02-04 13:50:00,362.32,362.66,362.01,362.23,1400.0,362.32,362.66,362.01,362.23,1400.0
2019-02-04 13:55:00,362.0,362.93,361.7,362.84,6100.0,362.0,362.93,361.7,362.84,6100.0
2019-02-04 14:00:00,363.01,363.2,362.53,362.94,3988.0,363.01,363.2,362.53,362.94,3988.0
2019-02-04 14:05:00,362.95,363.29,362.95,362.98,1303.0,362.95,363.29,362.95,362.98,1303.0
2019-02-04 14:10:00,362.96,363.35,362.8,362.91,2200.0,362.96,363.35,362.8,362.91,2200.0
2019-02-04 14:15:00,363.12,363.41,363.01,363.03,1118.0,363.12,363.41,363.01,363.03,1118.0
2019-02-04 14:20:00,363.0,363.18,362.24,362.61,2100.0,363.0,363.18,362.24,362.61,2100.0
2019-02-04 14:25:00,362.54,362.73,362.29,362.5,1684.0,362.54,362.73,362.29,362.5,1684.0
2019-02-04 14:30:00,362.33,362.79,362.15,362.79,1400.0,362.33,362.79,362.15,362.79,1400.0
2019-02-04 14:35:00,362.74,363.98,362.73,363.0,4100.0,362.74,363.98,362.73,363.0,4100.0
2019-02-04 14:40:00,363.34,363.67,362.64,363.35,7470.0,363.34,363.67,362.64,363.35,7470.0
2019-02-04 14:45:00,363.34,363.65,362.72,363.16,2400.0,363.34,363.65,362.72,363.16,2400.0
2019-02-04 14:50:00,363.16,363.67,363.0,363.54,2816.0,363.16,363.67,363.0,363.54,2816.0
2019-02-04 14:55:00,363.5,363.63,363.32,363.63,1595.0,363.5,363.63,363.32,363.63,1595.0
2019-02-04 15:00:00,363.48,363.54,363.0,363.13,2400.0,363.48,363.54,363.0,363.13,2400.0
2019-02-04 15:05:00,362.94,362.95,362.65,362.94,969.0,362.94,362.95,362.65,362.94,969.0
2019-02-04 15:10:00,363.05,363.2,362.92,362.94,1700.0,363.05,363.2,362.92,362.94,1700.0
2019-02-04 15:15:00,363.24,363.68,363.13,363.32,1800.0,363.24,363.68,363.13,363.32,1800.0
2019-02-04 15:20:00,363.44,363.56,363.28,363.33,1650.0,363.44,363.56,363.28,363.33,1650.0
2019-02-04 15:25:00,363.21,363.81,363.21,363.74,2000.0,363.21,363.81,363.21,363.74,2000.0
2019-02-04 15:30:00,363.56,365.33,363.27,365.3,16249.0,363.56,365.33,363.27,365.3,16249.0
2019-02-04 15:35:00,365.09,366.91,364.85,365.85,6592.0,365.09,366.91,364.85,365.85,6592.0
2019-02-04 15:40:00,366.4,368.93,366.4,368.93,9724.0,366.4,368.93,366.4,368.93,9724.0
2019-02-04 15:45:00,368.53,369.03,366.32,367.8,12885.0,368.53,369.03,366.32,367.8,12885.0
2019-02-04 15:50:00,367.36,368.2,366.63,367.1,5100.0,367.36,368.2,366.63,367.1,5100.0
2019-02-04 15:55:00,367.46,368.27,367.39,368.09,11777.0,367.46,368.27,367.39,368.09,11777.0
2019-02-05 09:30:00,370.28,373.77,370.28,373.77,5699.0,370.28,373.77,370.28,373.77,5699.0
2019-02-05 09:35:00,373.7,374.73,373.64,374.5,1451.0,373.7,374.73,373.64,374.5,1451.0
2019-02-05 09:40:00,374.17,374.97,373.2,374.49,5787.0,374.17,374.97,373.2,374.49,5787.0
2019-02-05 09:45:00,373.81,374.28,373.12,373.29,2000.0,373.81,374.28,373.12,373.29,2000.0
2019-02-05 09:50:00,373.26,373.96,372.02,372.49,3527.0,373.26,373.96,372.02,372.49,3527.0
2019-02-05 09:55:00,372.13,372.79,371.34,371.79,11298.0,372.13,372.79,371.34,371.79,11298.0
2019-02-05 10:00:00,372.31,372.95,371.01,371.01,4154.0,372.31,372.95,371.01,371.01,4154.0
2019-02-05 10:05:00,371.01,371.13,370.51,370.81,1700.0,371.01,371.13,370.51,370.81,1700.0
2019-02-05 10:10:00,371.04,372.99,371.04,372.52,12530.0,371.04,372.99,371.04,372.52,12530.0
2019-02-05 10:15:00,372.22,372.91,371.66,372.91,8466.0,372.22,372.91,371.66,372.91,8466.0
2019-02-05 10:20:00,372.69,372.72,372.02,372.02,700.0,372.69,372.72,372.02,372.02,700.0
2019-02-05 10:25:00,372.71,373.09,372.02,372.52,2230.0,372.71,373.09,372.02,372.52,2230.0
2019-02-05 10:30:00,372.52,372.77,371.5,371.74,6770.0,372.52,372.77,371.5,371.74,6770.0
2019-02-05 10:35:00,371.22,371.22,370.5,370.5,1315.0,371.22,371.22,370.5,370.5,1315.0
2019-02-05 10:40:00,370.35,371.12,370.35,370.55,13316.0,370.35,371.12,370.35,370.55,13316.0
2019-02-05 10:45:00,370.28,370.91,369.63,369.68,12737.0,370.28,370.91,369.63,369.68,12737.0
2019-02-05 10:50:00,369.37,369.62,368.97,369.26,4266.0,369.37,369.62,368.97,369.26,4266.0
2019-02-05 10:55:00,369.01,369.08,368.29,368.74,2650.0,369.01,369.08,368.29,368.74,2650.0
2019-02-05 11:00:00,368.6,368.95,368.37,368.45,5421.0,368.6,368.95,368.37,368.45,5421.0
2019-02-05 11:05:00,368.42,369.56,368.41,369.56,3780.0,368.42,369.56,368.41,369.56,3780.0
2019-02-05 11:10:00,369.49,369.52,368.6,368.77,3600.0,369.49,369.52,368.6,368.77,3600.0
2019-02-05 11:15:00,368.66,368.66,368.0,368.3,3650.0,368.66,368.66,368.0,368.3,3650.0
2019-02-05 11:20:00,368.09,369.41,367.8,369.28,3584.0,368.09,369.41,367.8,369.28,3584.0
2019-02-05 11:25:00,369.08,369.73,368.29,369.19,7711.0,369.08,369.73,368.29,369.19,7711.0
2019-02-05 11:30:00,369.1,369.1,368.33,368.41,1800.0,369.1,369.1,368.33,368.41,1800.0
2019-02-05 11:35:00,368.34,368.98,368.22,368.98,3950.0,368.34,368.98,368.22,368.98,3950.0
2019-02-05 11:40:00,368.78,369.36,368.09,368.09,5873.0,368.78,369.36,368.09,368.09,5873.0
2019-02-05 11:45:00,367.72,367.72,366.78,366.97,2552.0,367.72,367.72,366.78,366.97,2552.0
2019-02-05 11:50:00,366.79,367.61,366.79,367.22,1999.0,366.79,367.61,366.79,367.22,1999.0
2019-02-05 11:55:00,367.28,367.33,366.86,366.87,3902.0,367.28,367.33,366.86,366.87,3902.0
2019-02-05 12:00:00,366.96,367.32,366.79,366.84,13081.0,366.96,367.32,366.79,366.84,13081.0
2019-02-05 12:05:00,366.82,366.88,365.45,365.76,4222.0,366.82,366.88,365.45,365.76,4222.0
2019-02-05 12:10:00,365.42,365.42,365.24,365.29,620.0,365.42,365.42,365.24,365.29,620.0
2019-02-05 12:15:00,365.68,365.77,365.32,365.63,1100.0,365.68,365.77,365.32,365.63,1100.0
2019-02-05 12:20:00,365.46,365.46,364.92,364.92,2775.0,365.46,365.46,364.92,364.92,2775.0
2019-02-05 12:25:00,365.24,365.32,364.44,364.96,1400.0,365.24,365.32,364.44,364.96,1400.0
2019-02-05 12:30:00,364.7,364.7,363.72,364.01,3900.0,364.7,364.7,363.72,364.01,3900.0
2019-02-05 12:35:00,364.22,364.22,363.44,363.73,1874.0,364.22,364.22,363.44,363.73,1874.0
2019-02-05 12:40:00,363.85,364.07,363.71,364.04,2438.0,363.85,364.07,363.71,364.04,2438.0
2019-02-05 12:45:00,364.35,364.36,363.85,363.89,2200.0,364.35,364.36,363.85,363.89,2200.0
2019-02-05 12:50:00,364.05,364.49,363.62,363.62,2500.0,364.05,364.49,363.62,363.62,2500.0
2019-02-05 12:55:00,363.75,363.8,362.31,362.31,2600.0,363.75,363.8,362.31,362.31,2600.0
2019-02-05 13:00:00,363.24,364.0,363.24,363.43,1600.0,363.24,364.0,363.24,363.43,1600.0
2019-02-05 13:05:00,363.81,364.78,363.8,364.33,4850.0,363.81,364.78,363.8,364.33,4850.0
2019-02-05 13:10:00,364.26,364.26,363.35,363.53,3934.0,364.26,364.26,363.35,363.53,3934.0
2019-02-05 13:15:00,363.43,363.44,363.11,363.11,620.0,363.43,363.44,363.11,363.11,620.0
2019-02-05 13:20:00,363.45,364.43,363.45,364.2,1400.0,363.45,364.43,363.45,364.2,1400.0
2019-02-05 13:25:00,363.94,364.24,363.93,364.08,700.0,363.94,364.24,363.93,364.08,700.0
2019-02-05 13:30:00,364.24,364.44,363.8,364.1,5313.0,364.24,364.44,363.8,364.1,5313.0
2019-02-05 13:35:00,363.56,364.18,363.55,364.18,1000.0,363.56,364.18,363.55,364.18,1000.0
2019-02-05 13:40:00,363.95,364.48,363.85,364.12,3999.0,363.95,364.48,363.85,364.12,3999.0
2019-02-05 13:45:00,364.06,364.5,363.83,364.12,8300.0,364.06,364.5,363.83,364.12,8300.0
2019-02-05 13:50:00,364.16,364.36,363.83,363.86,2642.0,364.16,364.36,363.83,363.86,2642.0
2019-02-05 13:55:00,363.79,364.0,363.71,363.92,3183.0,363.79,364.0,363.71,363.92,3183.0
2019-02-05 14:00:00,363.99,364.52,363.99,364.52,1700.0,363.99,364.52,363.99,364.52,1700.0
2019-02-05 14:05:00,364.53,365.77,364.53,365.77,4651.0,364.53,365.77,364.53,365.77,4651.0
2019-02-05 14:10:00,365.33,365.56,365.12,365.27,1772.0,365.33,365.56,365.12,365.27,1772.0
2019-02-05 14:15:00,365.14,365.3,364.79,365.25,4706.0,365.14,365.3,364.79,365.25,4706.0
2019-02-05 14:20:00,365.1,365.2,364.84,364.84,3150.0,365.1,365.2,364.84,364.84,3150.0
2019-02-05 14:25:00,364.9,364.93,363.72,363.9,2784.0,364.9,364.93,363.72,363.9,2784.0
2019-02-05 14:30:00,364.08,364.28,363.66,364.07,2016.0,364.08,364.28,363.66,364.07,2016.0
2019-02-05 14:35:00,364.13,364.13,363.42,363.78,2961.0,364.13,364.13,363.42,363.78,2961.0
2019-02-05 14:40:00,363.81,364.74,363.81,364.62,2870.0,363.81,364.74,363.81,364.62,2870.0
2019-02-05 14:45:00,364.46,364.78,364.46,364.77,2367.0,364.46,364.78,364.46,364.77,2367.0
2019-02-05 14:50:00,364.77,364.77,364.08,364.09,2496.0,364.77,364.77,364.08,364.09,2496.0
2019-02-05 14:55:00,363.99,364.63,363.99,364.23,5870.0,363.99,364.63,363.99,364.23,5870.0
2019-02-05 15:00:00,364.45,364.45,363.93,364.07,3100.0,364.45,364.45,363.93,364.07,3100.0
2019-02-05 15:05:00,364.12,364.5,364.11,364.34,2522.0,364.12,364.5,364.11,364.34,2522.0
2019-02-05 15:10:00,364.37,364.37,363.61,363.87,1100.0,364.37,364.37,363.61,363.87,1100.0
2019-02-05 15:15:00,363.69,364.03,363.69,364.0,862.0,363.69,364.03,363.69,364.0,862.0
2019-02-05 15:20:00,364.0,364.23,363.7,364.0,2979.0,364.0,364.23,363.7,364.0,2979.0
2019-02-05 15:25:00,363.84,364.43,363.84,364.42,2727.0,363.84,364.43,363.84,364.42,2727.0
2019-02-05 15:30:00,364.43,364.79,364.43,364.49,6356.0,364.43,364.79,364.43,364.49,6356.0
2019-02-05 15:35:00,364.43,364.66,364.24,364.29,7499.0,364.43,364.66,364.24,364.29,7499.0
2019-02-05 15:40:00,364.35,365.0,364.28,364.41,6869.0,364.35,365.0,364.28,364.41,6869.0
2019-02-05 15:45:00,364.27,364.38,363.54,363.87,5425.0,364.27,364.38,363.54,363.87,5425.0
2019-02-05 15:50:00,363.71,363.84,363.08,363.25,5515.0,363.71,363.84,363.08,363.25,5515.0
2019-02-05 15:55:00,363.39,363.92,362.93,363.25,14246.0,363.39,363.92,362.93,363.25,14246.0
2019-02-06 09:30:00,360.37,365.15,360.37,364.5,9709.0,360.37,365.15,360.37,364.5,9709.0
2019-02-06 09:35:00,364.52,364.95,361.84,364.0,7800.0,364.52,364.95,361.84,364.0,7800.0
2019-02-06 09:40:00,364.02,364.84,363.99,364.46,3700.0,364.02,364.84,363.99,364.46,3700.0
2019-02-06 09:45:00,364.61,365.75,364.6,365.03,1990.0,364.61,365.75,364.6,365.03,1990.0
2019-02-06 09:50:00,365.43,365.43,364.18,364.94,2400.0,365.43,365.43,364.18,364.94,2400.0
2019-02-06 09:55:00,365.36,365.6,364.66,364.75,2800.0,365.36,365.6,364.66,364.75,2800.0
2019-02-06 10:00:00,364.11,364.12,363.57,364.1,1700.0,364.11,364.12,363.57,364.1,1700.0
2019-02-06 10:05:00,363.04,363.31,361.41,361.41,1997.0,363.04,363.31,361.41,361.41,1997.0
2019-02-06 10:10:00,362.23,362.23,360.26,360.43,1440.0,362.23,362.23,360.26,360.43,1440.0
2019-02-06 10:15:00,360.5,362.22,359.95,362.22,3508.0,360.5,362.22,359.95,362.22,3508.0
2019-02-06 10:20:00,362.64,363.05,361.61,361.86,10158.0,362.64,363.05,361.61,361.86,10158.0
2019-02-06 10:25:00,361.78,362.64,361.78,362.64,300.0,361.78,362.64,361.78,362.64,300.0
2019-02-06 10:30:00,362.9,364.48,362.9,364.07,4100.0,362.9,364.48,362.9,364.07,4100.0
2019-02-06 10:35:00,364.15,364.32,363.63,364.32,2000.0,364.15,364.32,363.63,364.32,2000.0
2019-02-06 10:40:00,364.02,364.35,363.58,363.62,4100.0,364.02,364.35,363.58,363.62,4100.0
2019-02-06 10:45:00,363.26,363.26,361.96,362.53,3500.0,363.26,363.26,361.96,362.53,3500.0
2019-02-06 10:50:00,362.6,363.82,361.02,362.84,16534.0,362.6,363.82,361.02,362.84,16534.0
2019-02-06 10:55:00,362.63,363.23,362.54,362.61,5920.0,362.63,363.23,362.54,362.61,5920.0
2019-02-06 11:00:00,362.58,363.27,362.0,362.46,8472.0,362.58,363.27,362.0,362.46,8472.0
2019-02-06 11:05:00,362.23,362.25,361.06,361.18,2600.0,362.23,362.25,361.06,361.18,2600.0
2019-02-06 11:10:00,361.11,361.83,360.16,361.41,6096.0,361.11,361.83,360.16,361.41,6096.0
2019-02-06 11:15:00,361.44,361.87,360.15,360.16,4000.0,361.44,361.87,360.15,360.16,4000.0
2019-02-06 11:20:00,360.63,360.64,359.74,359.8,425.0,360.63,360.64,359.74,359.8,425.0
2019-02-06 11:25:00,360.06,360.07,358.07,359.0,6285.0,360.06,360.07,358.07,359.0,6285.0
2019-02-06 11:30:00,358.98,359.58,358.75,358.84,3010.0,358.98,359.58,358.75,358.84,3010.0
2019-02-06 11:35:00,359.0,359.31,358.38,358.78,4961.0,359.0,359.31,358.38,358.78,4961.0
2019-02-06 11:40:00,359.47,359.47,357.42,357.42,3759.0,359.47,359.47,357.42,357.42,3759.0
2019-02-06 11:45:00,357.18,357.89,357.06,357.31,2715.0,357.18,357.89,357.06,357.31,2715.0
2019-02-06 11:50:00,357.34,357.34,357.06,357.17,715.0,357.34,357.34,357.06,357.17,715.0
2019-02-06 11:55:00,357.22,357.22,355.27,356.22,8692.0,357.22,357.22,355.27,356.22,8692.0
2019-02-06 12:00:00,356.15,358.95,355.98,358.93,9900.0,356.15,358.95,355.98,358.93,9900.0
2019-02-06 12:05:00,359.34,360.1,358.43,358.5,9249.0,359.34,360.1,358.43,358.5,9249.0
2019-02-06 12:10:00,358.5,358.89,357.78,357.8,9445.0,358.5,358.89,357.78,357.8,9445.0
2019-02-06 12:15:00,357.54,357.68,356.92,357.68,6718.0,357.54,357.68,356.92,357.68,6718.0
2019-02-06 12:20:00,358.42,359.05,358.41,359.03,1800.0,358.42,359.05,358.41,359.03,1800.0
2019-02-06 12:25:00,359.06,359.15,357.73,357.83,3210.0,359.06,359.15,357.73,357.83,3210.0
2019-02-06 12:30:00,358.26,358.63,358.23,358.29,2627.0,358.26,358.63,358.23,358.29,2627.0
2019-02-06 12:35:00,358.65,359.88,358.65,359.58,2308.0,358.65,359.88,358.65,359.58,2308.0
2019-02-06 12:40:00,359.84,359.94,359.46,359.94,2288.0,359.84,359.94,359.46,359.94,2288.0
2019-02-06 12:45:00,359.78,360.69,359.78,360.69,1600.0,359.78,360.69,359.78,360.69,1600.0
2019-02-06 12:50:00,360.93,362.06,360.93,361.88,3401.0,360.93,362.06,360.93,361.88,3401.0
2019-02-06 12:55:00,361.85,361.85,361.85,361.85,100.0,361.85,361.85,361.85,361.85,100.0
2019-02-06 13:00:00,362.08,362.37,362.08,362.27,1700.0,362.08,362.37,362.08,362.27,1700.0
2019-02-06 13:05:00,362.27,362.38,361.77,362.0,5282.0,362.27,362.38,361.77,362.0,5282.0
2019-02-06 13:10:00,361.36,361.67,361.26,361.67,800.0,361.36,361.67,361.26,361.67,800.0
2019-02-06 13:15:00,361.63,361.63,361.35,361.36,500.0,361.63,361.63,361.35,361.36,500.0
2019-02-06 13:20:00,361.03,361.72,361.03,361.35,700.0,361.03,361.72,361.03,361.35,700.0
2019-02-06 13:25:00,361.23,361.26,360.53,360.62,3663.0,361.23,361.26,360.53,360.62,3663.0
2019-02-06 13:30:00,360.25,362.01,360.23,361.06,3300.0,360.25,362.01,360.23,361.06,3300.0
2019-02-06 13:35:00,361.9,363.4,361.13,363.4,15286.0,361.9,363.4,361.13,363.4,15286.0
2019-02-06 13:40:00,363.49,363.49,362.19,362.51,4522.0,363.49,363.49,362.19,362.51,4522.0
2019-02-06 13:45:00,361.6,362.93,361.6,362.39,3497.0,361.6,362.93,361.6,362.39,3497.0
2019-02-06 13:50:00,361.91,361.91,361.25,361.25,1097.0,361.91,361.91,361.25,361.25,1097.0
2019-02-06 13:55:00,361.52,361.52,360.19,360.19,2665.0,361.52,361.52,360.19,360.19,2665.0
2019-02-06 14:00:00,360.28,361.29,359.9,360.96,1925.0,360.28,361.29,359.9,360.96,1925.0
2019-02-06 14:05:00,361.26,361.54,361.18,361.31,1481.0,361.26,361.54,361.18,361.31,1481.0
2019-02-06 14:10:00,361.12,361.12,360.0,360.97,4100.0,361.12,361.12,360.0,360.97,4100.0
2019-02-06 14:15:00,360.92,361.29,360.7,361.06,2480.0,360.92,361.29,360.7,361.06,2480.0
2019-02-06 14:20:00,361.05,361.05,359.99,359.99,1775.0,361.05,361.05,359.99,359.99,1775.0
2019-02-06 14:25:00,360.33,360.9,360.29,360.9,1500.0,360.33,360.9,360.29,360.9,1500.0
2019-02-06 14:30:00,360.77,360.77,360.03,360.03,700.0,360.77,360.77,360.03,360.03,700.0
2019-02-06 14:35:00,360.04,360.7,360.04,360.7,200.0,360.04,360.7,360.04,360.7,200.0
2019-02-06 14:40:00,360.61,360.64,357.79,359.03,13378.0,360.61,360.64,357.79,359.03,13378.0
2019-02-06 14:45:00,359.39,360.09,359.31,359.99,2900.0,359.39,360.09,359.31,359.99,2900.0
2019-02-06 14:50:00,359.92,359.92,356.2,358.22,29645.0,359.92,359.92,356.2,358.22,29645.0
2019-02-06 14:55:00,357.45,358.42,357.19,357.43,3500.0,357.45,358.42,357.19,357.43,3500.0
2019-02-06 15:00:00,357.62,357.62,352.95,353.71,19159.0,357.62,357.62,352.95,353.71,19159.0
2019-02-06 15:05:00,354.96,355.62,354.68,354.99,6724.0,354.96,355.62,354.68,354.99,6724.0
2019-02-06 15:10:00,355.41,355.61,355.34,355.4,2100.0,355.41,355.61,355.34,355.4,2100.0
2019-02-06 15:15:00,355.56,355.68,355.36,355.36,1170.0,355.56,355.68,355.36,355.36,1170.0
2019-02-06 15:20:00,355.81,356.62,355.81,356.62,1900.0,355.81,356.62,355.81,356.62,1900.0
2019-02-06 15:25:00,356.21,356.88,355.72,356.46,7528.0,356.21,356.88,355.72,356.46,7528.0
2019-02-06 15:30:00,356.9,356.9,356.16,356.8,5750.0,356.9,356.9,356.16,356.8,5750.0
2019-02-06 15:35:00,356.66,357.37,356.65,357.05,2525.0,356.66,357.37,356.65,357.05,2525.0
2019-02-06 15:40:00,357.16,357.78,357.15,357.53,2620.0,357.16,357.78,357.15,357.53,2620.0
2019-02-06 15:45:00,357.68,357.83,357.34,357.71,6788.0,357.68,357.83,357.34,357.71,6788.0
2019-02-06 15:50:00,357.88,359.2,357.82,358.89,9736.0,357.88,359.2,357.82,358.89,9736.0
2019-02-06 15:55:00,358.7,359.25,358.38,358.92,15005.0,358.7,359.25,358.38,358.92,15005.0
2019-02-07 09:30:00,354.58,356.81,352.84,352.84,3281.0,354.58,356.81,352.84,352.84,3281.0
2019-02-07 09:35:00,354.15,354.15,350.0,353.36,5323.0,354.15,354.15,350.0,353.36,5323.0
2019-02-07 09:40:00,352.56,352.57,352.11,352.11,370.0,352.56,352.57,352.11,352.11,370.0
2019-02-07 09:45:00,352.58,354.05,352.58,354.05,300.0,352.58,354.05,352.58,354.05,300.0
2019-02-07 09:50:00,353.93,355.07,353.93,354.29,715.0,353.93,355.07,353.93,354.29,715.0
2019-02-07 09:55:00,354.29,354.29,354.29,354.29,0.0,354.29,354.29,354.29,354.29,0.0
2019-02-07 10:00:00,355.78,355.96,355.78,355.96,200.0,355.78,355.96,355.78,355.96,200.0
2019-02-07 10:05:00,355.35,355.87,354.38,355.87,1900.0,355.35,355.87,354.38,355.87,1900.0
2019-02-07 10:10:00,355.69,357.43,355.68,357.42,2000.0,355.69,357.43,355.68,357.42,2000.0
2019-02-07 10:15:00,356.95,357.35,356.79,357.34,1200.0,356.95,357.35,356.79,357.34,1200.0
2019-02-07 10:20:00,356.41,356.79,355.21,355.41,1200.0,356.41,356.79,355.21,355.41,1200.0
2019-02-07 10:25:00,355.21,355.21,355.2,355.21,100.0,355.21,355.21,355.2,355.21,100.0
2019-02-07 10:30:00,354.19,356.2,354.19,355.48,3598.0,354.19,356.2,354.19,355.48,3598.0
2019-02-07 10:35:00,355.47,355.47,355.1,355.11,200.0,355.47,355.47,355.1,355.11,200.0
2019-02-07 10:40:00,354.32,355.37,354.13,354.13,700.0,354.32,355.37,354.13,354.13,700.0
2019-02-07 10:45:00,353.87,354.48,352.73,352.73,3000.0,353.87,354.48,352.73,352.73,3000.0
2019-02-07 10:50:00,352.79,353.48,352.64,352.74,700.0,352.79,353.48,352.64,352.74,700.0
2019-02-07 10:55:00,352.09,352.37,351.67,351.69,600.0,352.09,352.37,351.67,351.69,600.0
2019-02-07 11:00:00,351.31,352.38,350.63,351.75,3100.0,351.31,352.38,350.63,351.75,3100.0
2019-02-07 11:05:00,352.24,352.27,351.51,351.51,1200.0,352.24,352.27,351.51,351.51,1200.0
2019-02-07 11:10:00,352.09,352.53,352.08,352.44,400.0,352.09,352.53,352.08,352.44,400.0
2019-02-07 11:15:00,352.37,353.0,352.37,353.0,782.0,352.37,353.0,352.37,353.0,782.0
2019-02-07 11:20:00,352.33,352.99,350.69,350.72,2700.0,352.33,352.99,350.69,350.72,2700.0
2019-02-07 11:25:00,350.63,350.85,349.35,350.16,3745.0,350.63,350.85,349.35,350.16,3745.0
2019-02-07 11:30:00,349.28,349.62,347.27,347.27,4850.0,349.28,349.62,347.27,347.27,4850.0
2019-02-07 11:35:00,346.99,349.17,346.82,349.17,4430.0,346.99,349.17,346.82,349.17,4430.0
2019-02-07 11:40:00,349.12,349.47,349.11,349.47,500.0,349.12,349.47,349.11,349.47,500.0
2019-02-07 11:45:00,349.74,349.75,347.99,348.0,1900.0,349.74,349.75,347.99,348.0,1900.0
2019-02-07 11:50:00,348.99,348.99,347.42,347.42,1050.0,348.99,348.99,347.42,347.42,1050.0
2019-02-07 11:55:00,347.42,348.09,347.01,347.01,1205.0,347.42,348.09,347.01,347.01,1205.0
2019-02-07 12:00:00,347.24,347.25,345.39,345.47,4606.0,347.24,347.25,345.39,345.47,4606.0
2019-02-07 12:05:00,345.5,347.89,345.5,347.0,2106.0,345.5,347.89,345.5,347.0,2106.0
2019-02-07 12:10:00,347.07,348.03,346.75,348.03,700.0,347.07,348.03,346.75,348.03,700.0
2019-02-07 12:15:00,346.73,348.04,346.71,348.04,1500.0,346.73,348.04,346.71,348.04,1500.0
2019-02-07 12:20:00,348.35,348.35,348.34,348.35,250.0,348.35,348.35,348.34,348.35,250.0
2019-02-07 12:25:00,348.51,349.54,348.49,349.44,5700.0,348.51,349.54,348.49,349.44,5700.0
2019-02-07 12:30:00,349.28,350.0,349.28,350.0,600.0,349.28,350.0,349.28,350.0,600.0
2019-02-07 12:35:00,349.93,350.25,349.77,349.84,1400.0,349.93,350.25,349.77,349.84,1400.0
2019-02-07 12:40:00,350.25,350.97,348.98,349.68,2350.0,350.25,350.97,348.98,349.68,2350.0
2019-02-07 12:45:00,349.93,349.93,349.04,349.31,900.0,349.93,349.93,349.04,349.31,900.0
2019-02-07 12:50:00,349.77,350.52,349.73,349.98,1200.0,349.77,350.52,349.73,349.98,1200.0
2019-02-07 12:55:00,350.44,351.49,349.44,350.99,2250.0,350.44,351.49,349.44,350.99,2250.0
2019-02-07 13:00:00,351.86,354.5,351.47,354.5,3290.0,351.86,354.5,351.47,354.5,3290.0
2019-02-07 13:05:00,354.0,354.0,353.99,354.0,100.0,354.0,354.0,353.99,354.0,100.0
2019-02-07 13:10:00,353.74,354.29,351.79,351.97,3612.0,353.74,354.29,351.79,351.97,3612.0
2019-02-07 13:15:00,351.97,351.97,351.97,351.97,0.0,351.97,351.97,351.97,351.97,0.0
2019-02-07 13:20:00,352.99,352.99,352.99,352.99,100.0,352.99,352.99,352.99,352.99,100.0
2019-02-07 13:25:00,352.98,354.2,352.98,353.75,1200.0,352.98,354.2,352.98,353.75,1200.0
2019-02-07 13:30:00,354.18,354.47,354.18,354.23,800.0,354.18,354.47,354.18,354.23,800.0
2019-02-07 13:35:00,353.84,353.84,353.83,353.84,100.0,353.84,353.84,353.83,353.84,100.0
2019-02-07 13:40:00,353.8,353.93,353.48,353.93,810.0,353.8,353.93,353.48,353.93,810.0
2019-02-07 13:45:00,354.24,356.2,354.03,356.2,5562.0,354.24,356.2,354.03,356.2,5562.0
2019-02-07 13:50:00,356.08,357.5,356.08,357.5,200.0,356.08,357.5,356.08,357.5,200.0
2019-02-07 13:55:00,356.4,356.4,356.39,356.4,200.0,356.4,356.4,356.39,356.4,200.0
2019-02-07 14:00:00,356.06,356.06,355.17,355.69,3041.0,356.06,356.06,355.17,355.69,3041.0
2019-02-07 14:05:00,355.48,355.71,355.47,355.66,500.0,355.48,355.71,355.47,355.66,500.0
2019-02-07 14:10:00,355.58,355.89,355.47,355.89,1000.0,355.58,355.89,355.47,355.89,1000.0
2019-02-07 14:15:00,355.89,355.89,355.89,355.89,0.0,355.89,355.89,355.89,355.89,0.0
2019-02-07 14:20:00,355.89,356.2,355.89,356.2,400.0,355.89,356.2,355.89,356.2,400.0
2019-02-07 14:25:00,356.33,356.99,355.88,356.99,2284.0,356.33,356.99,355.88,356.99,2284.0
2019-02-07 14:30:00,357.13,357.99,357.0,357.41,8625.0,357.13,357.99,357.0,357.41,8625.0
2019-02-07 14:35:00,357.43,358.28,357.43,357.46,1226.0,357.43,358.28,357.43,357.46,1226.0
2019-02-07 14:40:00,357.71,358.35,357.44,358.35,6601.0,357.71,358.35,357.44,358.35,6601.0
2019-02-07 14:45:00,358.19,359.58,358.18,359.55,5962.0,358.19,359.58,358.18,359.55,5962.0
2019-02-07 14:50:00,358.93,360.81,358.93,359.73,8410.0,358.93,360.81,358.93,359.73,8410.0
2019-02-07 14:55:00,359.74,359.97,358.56,359.38,11877.0,359.74,359.97,358.56,359.38,11877.0
2019-02-07 15:00:00,359.34,360.61,358.22,359.33,14088.0,359.34,360.61,358.22,359.33,14088.0
2019-02-07 15:05:00,359.25,359.36,359.02,359.36,1000.0,359.25,359.36,359.02,359.36,1000.0
2019-02-07 15:10:00,359.03,359.03,358.55,359.01,17303.0,359.03,359.03,358.55,359.01,17303.0
2019-02-07 15:15:00,359.01,360.29,359.01,360.29,11358.0,359.01,360.29,359.01,360.29,11358.0
2019-02-07 15:20:00,359.59,359.74,359.02,359.57,510.0,359.59,359.74,359.02,359.57,510.0
2019-02-07 15:25:00,359.53,359.92,358.92,359.87,3279.0,359.53,359.92,358.92,359.87,3279.0
2019-02-07 15:30:00,359.25,360.11,359.02,359.41,5370.0,359.25,360.11,359.02,359.41,5370.0
2019-02-07 15:35:00,359.08,359.96,359.07,359.58,1200.0,359.08,359.96,359.07,359.58,1200.0
2019-02-07 15:40:00,359.9,361.5,359.75,360.17,6400.0,359.9,361.5,359.75,360.17,6400.0
2019-02-07 15:45:00,359.83,360.36,357.9,358.59,7551.0,359.83,360.36,357.9,358.59,7551.0
2019-02-07 15:50:00,358.8,359.05,357.02,357.69,12377.0,358.8,359.05,357.02,357.69,12377.0
2019-02-07 15:55:00,356.7,358.42,356.13,358.26,25435.0,356.7,358.42,356.13,358.26,25435.0
2019-02-08 09:30:00,351.19,353.27,346.24,350.18,13784.0,351.19,353.27,346.24,350.18,13784.0
2019-02-08 09:35:00,350.27,351.59,346.32,346.95,17537.0,350.27,351.59,346.32,346.95,17537.0
2019-02-08 09:40:00,346.93,349.46,345.69,345.69,11821.0,346.93,349.46,345.69,345.69,11821.0
2019-02-08 09:45:00,346.34,349.51,345.99,349.51,3841.0,346.34,349.51,345.99,349.51,3841.0
2019-02-08 09:50:00,349.98,350.6,347.41,347.41,4300.0,349.98,350.6,347.41,347.41,4300.0
2019-02-08 09:55:00,347.78,349.24,346.93,348.74,5600.0,347.78,349.24,346.93,348.74,5600.0
2019-02-08 10:00:00,347.93,349.15,346.44,347.87,12275.0,347.93,349.15,346.44,347.87,12275.0
2019-02-08 10:05:00,347.87,350.47,347.87,349.71,7050.0,347.87,350.47,347.87,349.71,7050.0
2019-02-08 10:10:00,349.19,349.84,347.87,348.81,4600.0,349.19,349.84,347.87,348.81,4600.0
2019-02-08 10:15:00,349.23,349.23,348.5,348.94,2850.0,349.23,349.23,348.5,348.94,2850.0
2019-02-08 10:20:00,348.53,349.33,346.92,348.12,10850.0,348.53,349.33,346.92,348.12,10850.0
2019-02-08 10:25:00,347.0,348.82,347.0,348.81,4700.0,347.0,348.82,347.0,348.81,4700.0
2019-02-08 10:30:00,348.81,349.36,348.81,349.36,1400.0,348.81,349.36,348.81,349.36,1400.0
2019-02-08 10:35:00,349.16,350.6,348.14,350.6,7390.0,349.16,350.6,348.14,350.6,7390.0
2019-02-08 10:40:00,350.39,350.93,350.36,350.4,1600.0,350.39,350.93,350.36,350.4,1600.0
2019-02-08 10:45:00,350.4,350.4,348.51,349.02,2250.0,350.4,350.4,348.51,349.02,2250.0
2019-02-08 10:50:00,349.04,349.26,348.51,348.87,2914.0,349.04,349.26,348.51,348.87,2914.0
2019-02-08 10:55:00,348.78,348.94,346.95,347.2,9116.0,348.78,348.94,346.95,347.2,9116.0
2019-02-08 11:00:00,347.84,347.84,346.58,346.59,1900.0,347.84,347.84,346.58,346.59,1900.0
2019-02-08 11:05:00,346.6,346.99,346.21,346.51,2000.0,346.6,346.99,346.21,346.51,2000.0
2019-02-08 11:10:00,346.99,347.34,346.09,346.46,2905.0,346.99,347.34,346.09,346.46,2905.0
2019-02-08 11:15:00,346.59,346.87,346.46,346.5,900.0,346.59,346.87,346.46,346.5,900.0
2019-02-08 11:20:00,346.11,347.04,345.48,346.43,8154.0,346.11,347.04,345.48,346.43,8154.0
2019-02-08 11:25:00,346.76,346.9,345.17,345.92,11745.0,346.76,346.9,345.17,345.92,11745.0
2019-02-08 11:30:00,345.75,346.0,343.66,344.0,8635.0,345.75,346.0,343.66,344.0,8635.0
2019-02-08 11:35:00,343.58,343.6,342.4,343.6,3059.0,343.58,343.6,342.4,343.6,3059.0
2019-02-08 11:40:00,343.37,344.56,343.07,343.07,6933.0,343.37,344.56,343.07,343.07,6933.0
2019-02-08 11:45:00,343.71,343.71,341.44,341.69,4300.0,343.71,343.71,341.44,341.69,4300.0
2019-02-08 11:50:00,342.06,342.54,341.54,342.28,16826.0,342.06,342.54,341.54,342.28,16826.0
2019-02-08 11:55:00,342.39,342.76,341.84,342.07,7066.0,342.39,342.76,341.84,342.07,7066.0
2019-02-08 12:00:00,342.42,342.95,342.08,342.64,3074.0,342.42,342.95,342.08,342.64,3074.0
2019-02-08 12:05:00,342.65,342.74,342.09,342.11,2256.0,342.65,342.74,342.09,342.11,2256.0
2019-02-08 12:10:00,341.71,342.13,340.7,341.1,8150.0,341.71,342.13,340.7,341.1,8150.0
2019-02-08 12:15:00,340.78,341.57,340.78,341.44,2242.0,340.78,341.57,340.78,341.44,2242.0
2019-02-08 12:20:00,341.68,342.58,341.01,341.84,4700.0,341.68,342.58,341.01,341.84,4700.0
2019-02-08 12:25:00,342.5,343.71,342.5,343.0,2100.0,342.5,343.71,342.5,343.0,2100.0
2019-02-08 12:30:00,343.13,343.75,342.06,342.07,6711.0,343.13,343.75,342.06,342.07,6711.0
2019-02-08 12:35:00,342.52,342.52,340.69,340.7,7788.0,342.52,342.52,340.69,340.7,7788.0
2019-02-08 12:40:00,341.13,341.44,339.02,339.83,14235.0,341.13,341.44,339.02,339.83,14235.0
2019-02-08 12:45:00,340.06,340.21,339.23,339.9,12725.0,340.06,340.21,339.23,339.9,12725.0
2019-02-08 12:50:00,340.0,340.44,339.88,340.0,21150.0,340.0,340.44,339.88,340.0,21150.0
2019-02-08 12:55:00,340.0,340.29,338.95,339.2,10219.0,340.0,340.29,338.95,339.2,10219.0
2019-02-08 13:00:00,339.73,340.26,339.67,340.26,1705.0,339.73,340.26,339.67,340.26,1705.0
2019-02-08 13:05:00,340.15,340.58,339.91,340.02,8417.0,340.15,340.58,339.91,340.02,8417.0
2019-02-08 13:10:00,340.24,340.97,339.8,339.8,12802.0,340.24,340.97,339.8,339.8,12802.0
2019-02-08 13:15:00,340.35,340.4,339.81,340.4,1897.0,340.35,340.4,339.81,340.4,1897.0
2019-02-08 13:20:00,340.29,340.45,339.77,340.07,21875.0,340.29,340.45,339.77,340.07,21875.0
2019-02-08 13:25:00,340.16,342.44,340.16,342.12,12200.0,340.16,342.44,340.16,342.12,12200.0
2019-02-08 13:30:00,342.4,344.66,342.39,344.26,14266.0,342.4,344.66,342.39,344.26,14266.0
2019-02-08 13:35:00,344.4,344.4,343.08,343.08,5280.0,344.4,344.4,343.08,343.08,5280.0
2019-02-08 13:40:00,343.09,344.48,343.09,344.3,2850.0,343.09,344.48,343.09,344.3,2850.0
2019-02-08 13:45:00,344.46,344.47,343.46,344.24,3643.0,344.46,344.47,343.46,344.24,3643.0
2019-02-08 13:50:00,344.09,345.36,344.04,344.31,12172.0,344.09,345.36,344.04,344.31,12172.0
2019-02-08 13:55:00,344.44,344.6,343.72,344.37,2900.0,344.44,344.6,343.72,344.37,2900.0
2019-02-08 14:00:00,344.43,345.66,343.72,344.0,19185.0,344.43,345.66,343.72,344.0,19185.0
2019-02-08 14:05:00,343.99,344.24,343.0,344.01,19591.0,343.99,344.24,343.0,344.01,19591.0
2019-02-08 14:10:00,344.24,345.21,344.1,344.6,8100.0,344.24,345.21,344.1,344.6,8100.0
2019-02-08 14:15:00,344.31,344.87,343.9,344.57,6886.0,344.31,344.87,343.9,344.57,6886.0
2019-02-08 14:20:00,344.51,344.95,344.19,344.49,6135.0,344.51,344.95,344.19,344.49,6135.0
2019-02-08 14:25:00,344.76,345.04,344.21,344.6,23350.0,344.76,345.04,344.21,344.6,23350.0
2019-02-08 14:30:00,344.6,345.2,344.34,344.53,62451.0,344.6,345.2,344.34,344.53,62451.0
2019-02-08 14:35:00,344.51,344.6,344.15,344.15,5616.0,344.51,344.6,344.15,344.15,5616.0
2019-02-08 14:40:00,344.02,344.92,344.02,344.63,8607.0,344.02,344.92,344.02,344.63,8607.0
2019-02-08 14:45:00,344.04,344.55,344.02,344.4,2822.0,344.04,344.55,344.02,344.4,2822.0
2019-02-08 14:50:00,344.31,344.44,343.65,343.65,1212.0,344.31,344.44,343.65,343.65,1212.0
2019-02-08 14:55:00,343.63,344.53,343.63,344.39,2702.0,343.63,344.53,343.63,344.39,2702.0
2019-02-08 15:00:00,344.6,345.0,344.24,344.35,15705.0,344.6,345.0,344.24,344.35,15705.0
2019-02-08 15:05:00,344.57,344.67,342.8,343.52,12019.0,344.57,344.67,342.8,343.52,12019.0
2019-02-08 15:10:00,343.75,344.79,343.75,344.75,4502.0,343.75,344.79,343.75,344.75,4502.0
2019-02-08 15:15:00,344.74,345.08,344.12,344.5,6908.0,344.74,345.08,344.12,344.5,6908.0
2019-02-08 15:20:00,344.5,344.74,343.98,344.0,14401.0,344.5,344.74,343.98,344.0,14401.0
2019-02-08 15:25:00,343.79,344.25,343.75,344.17,3527.0,343.79,344.25,343.75,344.17,3527.0
2019-02-08 15:30:00,344.18,344.87,343.95,344.63,19458.0,344.18,344.87,343.95,344.63,19458.0
2019-02-08 15:35:00,344.49,346.74,344.25,346.74,22637.0,344.49,346.74,344.25,346.74,22637.0
2019-02-08 15:40:00,346.73,346.99,345.72,346.59,10174.0,346.73,346.99,345.72,346.59,10174.0
2019-02-08 15:45:00,346.59,347.3,346.12,346.36,28540.0,346.59,347.3,346.12,346.36,28540.0
2019-02-08 15:50:00,346.6,347.12,345.91,346.72,18672.0,346.6,347.12,345.91,346.72,18672.0
2019-02-08 15:55:00,346.67,347.65,346.62,347.65,16237.0,346.67,347.65,346.62,347.65,16237.0
2019-02-11 09:30:00,350.0,352.7,347.13,350.97,11056.0,350.0,352.7,347.13,350.97,11056.0
2019-02-11 09:35:00,352.02,352.96,348.81,348.81,3900.0,352.02,352.96,348.81,348.81,3900.0
2019-02-11 09:40:00,348.8,351.19,348.76,350.98,3500.0,348.8,351.19,348.76,350.98,3500.0
2019-02-11 09:45:00,350.7,350.7,348.64,348.65,2500.0,350.7,350.7,348.64,348.65,2500.0
2019-02-11 09:50:00,348.53,349.17,348.0,348.52,9915.0,348.53,349.17,348.0,348.52,9915.0
2019-02-11 09:55:00,348.46,348.77,346.99,348.29,11913.0,348.46,348.77,346.99,348.29,11913.0
2019-02-11 10:00:00,349.02,349.02,348.61,349.02,2200.0,349.02,349.02,348.61,349.02,2200.0
2019-02-11 10:05:00,349.17,350.22,349.17,350.09,2603.0,349.17,350.22,349.17,350.09,2603.0
2019-02-11 10:10:00,350.54,350.84,350.11,350.84,1700.0,350.54,350.84,350.11,350.84,1700.0
2019-02-11 10:15:00,350.73,351.58,350.73,351.34,3203.0,350.73,351.58,350.73,351.34,3203.0
2019-02-11 10:20:00,351.46,351.46,349.11,349.68,2900.0,351.46,351.46,349.11,349.68,2900.0
2019-02-11 10:25:00,349.74,349.92,349.34,349.71,650.0,349.74,349.92,349.34,349.71,650.0
2019-02-11 10:30:00,350.04,350.5,350.04,350.49,1900.0,350.04,350.5,350.04,350.49,1900.0
2019-02-11 10:35:00,350.49,350.74,350.35,350.36,600.0,350.49,350.74,350.35,350.36,600.0
2019-02-11 10:40:00,350.73,350.86,349.96,350.55,794.0,350.73,350.86,349.96,350.55,794.0
2019-02-11 10:45:00,350.75,351.17,349.74,350.3,11217.0,350.75,351.17,349.74,350.3,11217.0
2019-02-11 10:50:00,349.61,349.99,348.74,349.17,2400.0,349.61,349.99,348.74,349.17,2400.0
2019-02-11 10:55:00,349.1,350.55,348.26,350.55,4300.0,349.1,350.55,348.26,350.55,4300.0
2019-02-11 11:00:00,350.56,351.0,350.03,350.21,1751.0,350.56,351.0,350.03,350.21,1751.0
2019-02-11 11:05:00,350.6,350.77,348.92,348.99,2000.0,350.6,350.77,348.92,348.99,2000.0
2019-02-11 11:10:00,349.34,350.08,349.34,349.78,2100.0,349.34,350.08,349.34,349.78,2100.0
2019-02-11 11:15:00,350.35,350.53,350.15,350.53,1000.0,350.35,350.53,350.15,350.53,1000.0
2019-02-11 11:20:00,350.25,350.25,348.65,348.66,16602.0,350.25,350.25,348.65,348.66,16602.0
2019-02-11 11:25:00,348.25,348.63,347.8,348.07,3000.0,348.25,348.63,347.8,348.07,3000.0
2019-02-11 11:30:00,348.24,348.88,347.69,348.88,9683.0,348.24,348.88,347.69,348.88,9683.0
2019-02-11 11:35:00,348.92,348.92,348.66,348.69,400.0,348.92,348.92,348.66,348.69,400.0
2019-02-11 11:40:00,348.7,350.66,348.7,350.08,12433.0,348.7,350.66,348.7,350.08,12433.0
2019-02-11 11:45:00,349.84,351.4,349.58,351.11,9156.0,349.84,351.4,349.58,351.11,9156.0
2019-02-11 11:50:00,351.21,351.21,350.71,350.71,1928.0,351.21,351.21,350.71,350.71,1928.0
2019-02-11 11:55:00,350.42,351.58,350.38,351.57,700.0,350.42,351.58,350.38,351.57,700.0
2019-02-11 12:00:00,351.83,353.32,351.82,353.32,3300.0,351.83,353.32,351.82,353.32,3300.0
2019-02-11 12:05:00,353.1,353.79,353.1,353.44,900.0,353.1,353.79,353.1,353.44,900.0
2019-02-11 12:10:00,353.44,353.44,352.78,352.79,1305.0,353.44,353.44,352.78,352.79,1305.0
2019-02-11 12:15:00,353.02,353.02,352.84,352.99,750.0,353.02,353.02,352.84,352.99,750.0
2019-02-11 12:20:00,353.0,353.29,352.77,352.84,4300.0,353.0,353.29,352.77,352.84,4300.0
2019-02-11 12:25:00,353.37,353.86,353.36,353.86,400.0,353.37,353.86,353.36,353.86,400.0
2019-02-11 12:30:00,353.0,353.81,353.0,353.77,900.0,353.0,353.81,353.0,353.77,900.0
2019-02-11 12:35:00,354.11,354.55,353.74,353.75,1900.0,354.11,354.55,353.74,353.75,1900.0
2019-02-11 12:40:00,353.65,353.77,352.54,352.54,14400.0,353.65,353.77,352.54,352.54,14400.0
2019-02-11 12:45:00,352.88,353.62,352.88,353.62,1600.0,352.88,353.62,352.88,353.62,1600.0
2019-02-11 12:50:00,354.03,354.09,353.73,353.75,1028.0,354.03,354.09,353.73,353.75,1028.0
2019-02-11 12:55:00,354.19,354.85,354.06,354.85,700.0,354.19,354.85,354.06,354.85,700.0
2019-02-11 13:00:00,354.53,355.11,354.52,354.57,1680.0,354.53,355.11,354.52,354.57,1680.0
2019-02-11 13:05:00,354.56,354.83,353.85,354.36,4490.0,354.56,354.83,353.85,354.36,4490.0
2019-02-11 13:10:00,353.69,353.9,353.62,353.9,1113.0,353.69,353.9,353.62,353.9,1113.0
2019-02-11 13:15:00,354.56,354.86,354.37,354.86,1300.0,354.56,354.86,354.37,354.86,1300.0
2019-02-11 13:20:00,354.72,354.87,353.91,353.91,2626.0,354.72,354.87,353.91,353.91,2626.0
2019-02-11 13:25:00,353.9,354.13,353.63,353.63,1200.0,353.9,354.13,353.63,353.63,1200.0
2019-02-11 13:30:00,353.12,353.5,353.12,353.5,600.0,353.12,353.5,353.12,353.5,600.0
2019-02-11 13:35:00,353.11,353.12,352.82,353.12,700.0,353.11,353.12,352.82,353.12,700.0
2019-02-11 13:40:00,353.04,353.04,352.52,352.52,600.0,353.04,353.04,352.52,352.52,600.0
2019-02-11 13:45:00,352.12,352.93,352.12,352.93,1002.0,352.12,352.93,352.12,352.93,1002.0
2019-02-11 13:50:00,353.01,353.24,353.0,353.2,1600.0,353.01,353.24,353.0,353.2,1600.0
2019-02-11 13:55:00,353.02,353.5,352.81,353.5,1610.0,353.02,353.5,352.81,353.5,1610.0
2019-02-11 14:00:00,353.59,353.59,352.8,352.8,1100.0,353.59,353.59,352.8,352.8,1100.0
2019-02-11 14:05:00,352.83,353.17,352.83,353.17,700.0,352.83,353.17,352.83,353.17,700.0
2019-02-11 14:10:00,353.16,353.45,353.12,353.12,1000.0,353.16,353.45,353.12,353.12,1000.0
2019-02-11 14:15:00,352.85,352.85,352.25,352.25,889.0,352.85,352.85,352.25,352.25,889.0
2019-02-11 14:20:00,352.32,353.58,352.32,353.05,2600.0,352.32,353.58,352.32,353.05,2600.0
2019-02-11 14:25:00,353.0,353.47,352.93,353.18,1500.0,353.0,353.47,352.93,353.18,1500.0
2019-02-11 14:30:00,353.01,353.95,353.01,353.88,800.0,353.01,353.95,353.01,353.88,800.0
2019-02-11 14:35:00,353.9,353.9,353.29,353.68,700.0,353.9,353.9,353.29,353.68,700.0
2019-02-11 14:40:00,353.74,354.57,353.74,354.21,1794.0,353.74,354.57,353.74,354.21,1794.0
2019-02-11 14:45:00,354.12,354.12,353.02,353.04,1000.0,354.12,354.12,353.02,353.04,1000.0
2019-02-11 14:50:00,352.92,354.2,352.91,354.0,4324.0,352.92,354.2,352.91,354.0,4324.0
2019-02-11 14:55:00,354.36,354.48,352.65,352.65,17005.0,354.36,354.48,352.65,352.65,17005.0
2019-02-11 15:00:00,352.43,353.3,352.12,352.66,5862.0,352.43,353.3,352.12,352.66,5862.0
2019-02-11 15:05:00,352.81,353.26,352.81,353.26,651.0,352.81,353.26,352.81,353.26,651.0
2019-02-11 15:10:00,353.55,353.55,352.55,352.9,6666.0,353.55,353.55,352.55,352.9,6666.0
2019-02-11 15:15:00,352.33,352.52,352.15,352.15,1600.0,352.33,352.52,352.15,352.15,1600.0
2019-02-11 15:20:00,352.08,352.39,351.4,352.18,2000.0,352.08,352.39,351.4,352.18,2000.0
2019-02-11 15:25:00,352.12,352.32,350.73,351.22,3011.0,352.12,352.32,350.73,351.22,3011.0
2019-02-11 15:30:00,351.23,351.33,350.82,351.15,2200.0,351.23,351.33,350.82,351.15,2200.0
2019-02-11 15:35:00,350.96,351.68,350.95,351.6,2100.0,350.96,351.68,350.95,351.6,2100.0
2019-02-11 15:40:00,351.28,351.71,351.17,351.43,1900.0,351.28,351.71,351.17,351.43,1900.0
2019-02-11 15:45:00,351.41,351.48,350.56,351.01,3594.0,351.41,351.48,350.56,351.01,3594.0
2019-02-11 15:50:00,351.19,351.46,351.01,351.33,2808.0,351.19,351.46,351.01,351.33,2808.0
2019-02-11 15:55:00,350.89,351.25,350.28,350.83,22200.0,350.89,351.25,350.28,350.83,22200.0
2019-02-12 09:30:00,354.38,356.99,351.51,353.57,3951.0,354.38,356.99,351.51,353.57,3951.0
2019-02-12 09:35:00,354.36,355.35,353.99,355.35,3895.0,354.36,355.35,353.99,355.35,3895.0
2019-02-12 09:40:00,355.06,358.25,354.75,358.25,5946.0,355.06,358.25,354.75,358.25,5946.0
2019-02-12 09:45:00,357.69,358.68,357.69,358.15,1900.0,357.69,358.68,357.69,358.15,1900.0
2019-02-12 09:50:00,357.79,357.79,357.35,357.69,300.0,357.79,357.79,357.35,357.69,300.0
2019-02-12 09:55:00,358.0,358.57,358.0,358.56,773.0,358.0,358.57,358.0,358.56,773.0
2019-02-12 10:00:00,358.37,359.12,358.08,358.44,10025.0,358.37,359.12,358.08,358.44,10025.0
2019-02-12 10:05:00,358.62,359.84,358.35,359.05,15692.0,358.62,359.84,358.35,359.05,15692.0
2019-02-12 10:10:00,359.17,359.66,358.5,359.1,6032.0,359.17,359.66,358.5,359.1,6032.0
2019-02-12 10:15:00,358.59,358.68,357.72,357.78,3100.0,358.59,358.68,357.72,357.78,3100.0
2019-02-12 10:20:00,357.08,358.98,356.65,358.71,5760.0,357.08,358.98,356.65,358.71,5760.0
2019-02-12 10:25:00,358.56,358.79,357.89,358.54,1175.0,358.56,358.79,357.89,358.54,1175.0
2019-02-12 10:30:00,357.99,358.7,357.84,358.7,1575.0,357.99,358.7,357.84,358.7,1575.0
2019-02-12 10:35:00,358.5,358.72,358.2,358.2,6794.0,358.5,358.72,358.2,358.2,6794.0
2019-02-12 10:40:00,357.66,357.9,357.18,357.18,1103.0,357.66,357.9,357.18,357.18,1103.0
2019-02-12 10:45:00,356.71,357.74,356.71,357.74,2500.0,356.71,357.74,356.71,357.74,2500.0
2019-02-12 10:50:00,357.9,358.82,357.9,358.82,1300.0,357.9,358.82,357.9,358.82,1300.0
2019-02-12 10:55:00,358.52,359.63,358.52,358.58,2201.0,358.52,359.63,358.52,358.58,2201.0
2019-02-12 11:00:00,358.5,358.61,358.08,358.1,1700.0,358.5,358.61,358.08,358.1,1700.0
2019-02-12 11:05:00,358.4,358.71,358.02,358.5,7448.0,358.4,358.71,358.02,358.5,7448.0
2019-02-12 11:10:00,358.5,359.46,358.4,358.84,10311.0,358.5,359.46,358.4,358.84,10311.0
2019-02-12 11:15:00,358.47,359.13,358.34,359.13,1700.0,358.47,359.13,358.34,359.13,1700.0
2019-02-12 11:20:00,358.92,359.25,358.92,359.25,1000.0,358.92,359.25,358.92,359.25,1000.0
2019-02-12 11:25:00,359.35,360.04,359.35,360.04,1242.0,359.35,360.04,359.35,360.04,1242.0
2019-02-12 11:30:00,360.09,360.43,359.83,360.11,4239.0,360.09,360.43,359.83,360.11,4239.0
2019-02-12 11:35:00,360.11,360.32,359.71,359.99,1380.0,360.11,360.32,359.71,359.99,1380.0
2019-02-12 11:40:00,359.55,359.66,359.15,359.66,2350.0,359.55,359.66,359.15,359.66,2350.0
2019-02-12 11:45:00,359.22,360.39,359.21,360.39,4063.0,359.22,360.39,359.21,360.39,4063.0
2019-02-12 11:50:00,360.2,361.59,360.17,361.54,2500.0,360.2,361.59,360.17,361.54,2500.0
2019-02-12 11:55:00,361.45,361.98,361.14,361.67,2700.0,361.45,361.98,361.14,361.67,2700.0
2019-02-12 12:00:00,361.87,363.6,361.87,363.35,7909.0,361.87,363.6,361.87,363.35,7909.0
2019-02-12 12:05:00,363.45,364.44,363.45,364.44,2534.0,363.45,364.44,363.45,364.44,2534.0
2019-02-12 12:10:00,364.14,366.0,364.13,365.99,9478.0,364.14,366.0,364.13,365.99,9478.0
2019-02-12 12:15:00,366.0,367.07,365.55,366.3,12142.0,366.0,367.07,365.55,366.3,12142.0
2019-02-12 12:20:00,366.3,367.14,366.3,366.51,4075.0,366.3,367.14,366.3,366.51,4075.0
2019-02-12 12:25:00,366.5,367.06,366.23,366.42,6470.0,366.5,367.06,366.23,366.42,6470.0
2019-02-12 12:30:00,366.19,367.2,366.18,366.69,900.0,366.19,367.2,366.18,366.69,900.0
2019-02-12 12:35:00,366.68,367.41,366.68,367.0,2920.0,366.68,367.41,366.68,367.0,2920.0
2019-02-12 12:40:00,367.12,367.4,366.71,366.79,2045.0,367.12,367.4,366.71,366.79,2045.0
2019-02-12 12:45:00,366.72,367.22,366.72,366.87,2190.0,366.72,367.22,366.72,366.87,2190.0
2019-02-12 12:50:00,366.94,367.61,366.94,367.51,900.0,366.94,367.61,366.94,367.51,900.0
2019-02-12 12:55:00,367.47,367.52,366.8,366.97,14603.0,367.47,367.52,366.8,366.97,14603.0
2019-02-12 13:00:00,366.88,366.88,364.83,365.09,5530.0,366.88,366.88,364.83,365.09,5530.0
2019-02-12 13:05:00,364.64,364.65,363.75,363.9,1153.0,364.64,364.65,363.75,363.9,1153.0
2019-02-12 13:10:00,364.73,364.92,364.64,364.92,1200.0,364.73,364.92,364.64,364.92,1200.0
2019-02-12 13:15:00,364.72,364.72,363.25,363.44,7000.0,364.72,364.72,363.25,363.44,7000.0
2019-02-12 13:20:00,363.53,363.53,363.53,363.53,100.0,363.53,363.53,363.53,363.53,100.0
2019-02-12 13:25:00,363.78,364.0,362.72,363.14,13261.0,363.78,364.0,362.72,363.14,13261.0
2019-02-12 13:30:00,363.66,364.04,363.02,363.33,4172.0,363.66,364.04,363.02,363.33,4172.0
2019-02-12 13:35:00,362.76,363.04,362.76,363.04,200.0,362.76,363.04,362.76,363.04,200.0
2019-02-12 13:40:00,363.11,363.3,363.11,363.3,300.0,363.11,363.3,363.11,363.3,300.0
2019-02-12 13:45:00,363.5,363.98,363.31,363.97,1930.0,363.5,363.98,363.31,363.97,1930.0
2019-02-12 13:50:00,364.05,365.36,363.89,365.07,31711.0,364.05,365.36,363.89,365.07,31711.0
2019-02-12 13:55:00,364.65,365.2,363.1,363.1,12275.0,364.65,365.2,363.1,363.1,12275.0
2019-02-12 14:00:00,363.41,364.25,363.41,363.45,1600.0,363.41,364.25,363.41,363.45,1600.0
2019-02-12 14:05:00,363.42,364.0,363.42,363.87,2100.0,363.42,364.0,363.42,363.87,2100.0
2019-02-12 14:10:00,363.95,363.95,363.09,363.46,4413.0,363.95,363.95,363.09,363.46,4413.0
2019-02-12 14:15:00,363.04,363.24,362.1,362.2,3100.0,363.04,363.24,362.1,362.2,3100.0
2019-02-12 14:20:00,362.28,362.86,362.15,362.76,6141.0,362.28,362.86,362.15,362.76,6141.0
2019-02-12 14:25:00,362.69,362.69,362.16,362.18,3900.0,362.69,362.69,362.16,362.18,3900.0
2019-02-12 14:30:00,362.21,362.32,361.25,361.25,5936.0,362.21,362.32,361.25,361.25,5936.0
2019-02-12 14:35:00,361.66,361.77,361.44,361.48,1000.0,361.66,361.77,361.44,361.48,1000.0
2019-02-12 14:40:00,361.34,362.13,361.34,361.57,8675.0,361.34,362.13,361.34,361.57,8675.0
2019-02-12 14:45:00,361.58,361.6,360.96,361.03,7122.0,361.58,361.6,360.96,361.03,7122.0
2019-02-12 14:50:00,361.23,361.85,361.07,361.79,4200.0,361.23,361.85,361.07,361.79,4200.0
2019-02-12 14:55:00,362.0,362.93,361.83,361.83,6701.0,362.0,362.93,361.83,361.83,6701.0
2019-02-12 15:00:00,361.52,361.93,361.4,361.86,2759.0,361.52,361.93,361.4,361.86,2759.0
2019-02-12 15:05:00,361.84,362.55,361.75,362.24,9232.0,361.84,362.55,361.75,362.24,9232.0
2019-02-12 15:10:00,362.23,362.73,362.0,362.73,3350.0,362.23,362.73,362.0,362.73,3350.0
2019-02-12 15:15:00,362.16,362.97,362.16,362.78,1400.0,362.16,362.97,362.16,362.78,1400.0
2019-02-12 15:20:00,363.26,364.36,363.05,363.84,2215.0,363.26,364.36,363.05,363.84,2215.0
2019-02-12 15:25:00,363.62,364.2,362.74,362.74,3029.0,363.62,364.2,362.74,362.74,3029.0
2019-02-12 15:30:00,363.32,364.07,363.27,363.95,1721.0,363.32,364.07,363.27,363.95,1721.0
2019-02-12 15:35:00,363.9,364.09,363.75,363.97,4503.0,363.9,364.09,363.75,363.97,4503.0
2019-02-12 15:40:00,363.9,364.14,363.56,363.63,3700.0,363.9,364.14,363.56,363.63,3700.0
2019-02-12 15:45:00,363.63,363.87,363.12,363.66,5822.0,363.63,363.87,363.12,363.66,5822.0
2019-02-12 15:50:00,363.66,364.23,363.4,363.9,8087.0,363.66,364.23,363.4,363.9,8087.0
2019-02-12 15:55:00,364.01,364.39,363.76,363.9,19469.0,364.01,364.39,363.76,363.9,19469.0
2019-02-13 09:30:00,365.03,367.86,364.25,364.65,4230.0,365.03,367.86,364.25,364.65,4230.0
2019-02-13 09:35:00,365.0,365.33,364.03,364.8,3200.0,365.0,365.33,364.03,364.8,3200.0
2019-02-13 09:40:00,364.79,364.79,363.21,364.06,1700.0,364.79,364.79,363.21,364.06,1700.0
2019-02-13 09:45:00,363.37,363.68,363.17,363.68,1100.0,363.37,363.68,363.17,363.68,1100.0
2019-02-13 09:50:00,362.79,363.06,362.12,362.13,2650.0,362.79,363.06,362.12,362.13,2650.0
2019-02-13 09:55:00,362.58,363.7,362.36,363.69,2200.0,362.58,363.7,362.36,363.69,2200.0
2019-02-13 10:00:00,364.48,364.57,363.7,363.7,4479.0,364.48,364.57,363.7,363.7,4479.0
2019-02-13 10:05:00,363.75,364.03,363.75,363.77,300.0,363.75,364.03,363.75,363.77,300.0
2019-02-13 10:10:00,363.5,363.5,363.0,363.06,3296.0,363.5,363.5,363.0,363.06,3296.0
2019-02-13 10:15:00,362.72,362.89,361.98,362.58,1200.0,362.72,362.89,361.98,362.58,1200.0
2019-02-13 10:20:00,362.7,363.13,362.65,363.08,1897.0,362.7,363.13,362.65,363.08,1897.0
2019-02-13 10:25:00,363.27,363.32,362.1,362.15,4700.0,363.27,363.32,362.1,362.15,4700.0
2019-02-13 10:30:00,362.25,362.26,361.81,361.81,200.0,362.25,362.26,361.81,361.81,200.0
2019-02-13 10:35:00,362.29,363.6,362.29,362.55,3200.0,362.29,363.6,362.29,362.55,3200.0
2019-02-13 10:40:00,362.62,363.0,362.62,363.0,1100.0,362.62,363.0,362.62,363.0,1100.0
2019-02-13 10:45:00,363.0,363.0,363.0,363.0,0.0,363.0,363.0,363.0,363.0,0.0
2019-02-13 10:50:00,363.23,363.3,362.03,362.43,1900.0,363.23,363.3,362.03,362.43,1900.0
2019-02-13 10:55:00,362.43,362.57,362.42,362.44,800.0,362.43,362.57,362.42,362.44,800.0
2019-02-13 11:00:00,362.1,362.73,362.1,362.35,500.0,362.1,362.73,362.1,362.35,500.0
2019-02-13 11:05:00,362.11,362.84,361.5,361.63,3800.0,362.11,362.84,361.5,361.63,3800.0
2019-02-13 11:10:00,361.91,361.91,360.0,360.12,5351.0,361.91,361.91,360.0,360.12,5351.0
2019-02-13 11:15:00,360.16,360.36,359.76,360.36,2450.0,360.16,360.36,359.76,360.36,2450.0
2019-02-13 11:20:00,360.37,361.27,360.36,360.8,2395.0,360.37,361.27,360.36,360.8,2395.0
2019-02-13 11:25:00,360.95,360.95,359.83,360.2,4625.0,360.95,360.95,359.83,360.2,4625.0
2019-02-13 11:30:00,359.68,359.68,357.97,358.59,2079.0,359.68,359.68,357.97,358.59,2079.0
2019-02-13 11:35:00,358.13,358.71,357.87,358.06,2550.0,358.13,358.71,357.87,358.06,2550.0
2019-02-13 11:40:00,357.54,357.67,357.54,357.66,400.0,357.54,357.67,357.54,357.66,400.0
2019-02-13 11:45:00,357.82,359.61,357.82,359.61,1399.0,357.82,359.61,357.82,359.61,1399.0
2019-02-13 11:50:00,359.57,360.14,358.75,360.04,7050.0,359.57,360.14,358.75,360.04,7050.0
2019-02-13 11:55:00,359.97,360.5,359.97,360.5,600.0,359.97,360.5,359.97,360.5,600.0
2019-02-13 12:00:00,360.86,361.03,360.33,360.42,1200.0,360.86,361.03,360.33,360.42,1200.0
2019-02-13 12:05:00,360.76,360.76,360.51,360.72,900.0,360.76,360.76,360.51,360.72,900.0
2019-02-13 12:10:00,361.03,361.04,360.82,360.83,300.0,361.03,361.04,360.82,360.83,300.0
2019-02-13 12:15:00,360.85,361.43,360.67,361.19,1316.0,360.85,361.43,360.67,361.19,1316.0
2019-02-13 12:20:00,361.25,362.23,361.25,362.08,3000.0,361.25,362.23,361.25,362.08,3000.0
2019-02-13 12:25:00,362.0,362.23,361.59,361.9,1400.0,362.0,362.23,361.59,361.9,1400.0
2019-02-13 12:30:00,361.71,362.18,361.71,362.08,300.0,361.71,362.18,361.71,362.08,300.0
2019-02-13 12:35:00,362.0,362.92,362.0,362.52,2400.0,362.0,362.92,362.0,362.52,2400.0
2019-02-13 12:40:00,362.8,363.53,362.65,362.82,3267.0,362.8,363.53,362.65,362.82,3267.0
2019-02-13 12:45:00,363.0,363.0,361.92,361.92,2600.0,363.0,363.0,361.92,361.92,2600.0
2019-02-13 12:50:00,361.52,361.54,360.41,360.42,1200.0,361.52,361.54,360.41,360.42,1200.0
2019-02-13 12:55:00,360.01,360.01,360.01,360.01,100.0,360.01,360.01,360.01,360.01,100.0
2019-02-13 13:00:00,360.01,360.01,360.01,360.01,0.0,360.01,360.01,360.01,360.01,0.0
2019-02-13 13:05:00,360.04,360.08,359.45,359.88,2915.0,360.04,360.08,359.45,359.88,2915.0
2019-02-13 13:10:00,360.04,360.18,360.04,360.18,1100.0,360.04,360.18,360.04,360.18,1100.0
2019-02-13 13:15:00,360.12,360.38,360.12,360.3,400.0,360.12,360.38,360.12,360.3,400.0
2019-02-13 13:20:00,360.41,360.59,360.4,360.59,500.0,360.41,360.59,360.4,360.59,500.0
2019-02-13 13:25:00,360.82,361.07,360.44,360.91,3900.0,360.82,361.07,360.44,360.91,3900.0
2019-02-13 13:30:00,360.98,361.27,360.8,361.11,2301.0,360.98,361.27,360.8,361.11,2301.0
2019-02-13 13:35:00,361.72,361.79,361.43,361.61,6405.0,361.72,361.79,361.43,361.61,6405.0
2019-02-13 13:40:00,361.87,362.0,361.73,362.0,1300.0,361.87,362.0,361.73,362.0,1300.0
2019-02-13 13:45:00,361.9,361.9,361.74,361.75,901.0,361.9,361.9,361.74,361.75,901.0
2019-02-13 13:50:00,361.75,361.75,361.75,361.75,0.0,361.75,361.75,361.75,361.75,0.0
2019-02-13 13:55:00,361.71,361.8,361.51,361.8,3400.0,361.71,361.8,361.51,361.8,3400.0
2019-02-13 14:00:00,361.68,362.0,361.68,361.81,500.0,361.68,362.0,361.68,361.81,500.0
2019-02-13 14:05:00,361.78,361.78,361.16,361.17,1000.0,361.78,361.78,361.16,361.17,1000.0
2019-02-13 14:10:00,360.99,360.99,360.83,360.87,600.0,360.99,360.99,360.83,360.87,600.0
2019-02-13 14:15:00,360.83,360.85,359.81,360.4,8836.0,360.83,360.85,359.81,360.4,8836.0
2019-02-13 14:20:00,360.44,360.45,359.58,359.59,900.0,360.44,360.45,359.58,359.59,900.0
2019-02-13 14:25:00,360.07,360.28,359.56,359.56,800.0,360.07,360.28,359.56,359.56,800.0
2019-02-13 14:30:00,360.13,360.13,359.75,360.09,2400.0,360.13,360.13,359.75,360.09,2400.0
2019-02-13 14:35:00,360.2,360.2,360.09,360.09,615.0,360.2,360.2,360.09,360.09,615.0
2019-02-13 14:40:00,360.41,360.95,360.41,360.93,1000.0,360.41,360.95,360.41,360.93,1000.0
2019-02-13 14:45:00,361.49,361.79,361.49,361.64,1000.0,361.49,361.79,361.49,361.64,1000.0
2019-02-13 14:50:00,361.67,361.68,361.67,361.67,100.0,361.67,361.68,361.67,361.67,100.0
2019-02-13 14:55:00,361.48,361.53,360.58,360.96,3445.0,361.48,361.53,360.58,360.96,3445.0
2019-02-13 15:00:00,361.29,361.72,361.26,361.43,2903.0,361.29,361.72,361.26,361.43,2903.0
2019-02-13 15:05:00,360.95,360.95,360.19,360.19,650.0,360.95,360.95,360.19,360.19,650.0
2019-02-13 15:10:00,360.59,360.6,360.0,360.47,2540.0,360.59,360.6,360.0,360.47,2540.0
2019-02-13 15:15:00,361.13,361.71,360.98,361.42,3559.0,361.13,361.71,360.98,361.42,3559.0
2019-02-13 15:20:00,361.65,361.65,361.35,361.35,600.0,361.65,361.65,361.35,361.35,600.0
2019-02-13 15:25:00,361.34,361.34,360.69,360.69,600.0,361.34,361.34,360.69,360.69,600.0
2019-02-13 15:30:00,360.88,361.02,360.71,360.71,1100.0,360.88,361.02,360.71,360.71,1100.0
2019-02-13 15:35:00,360.96,361.11,360.8,361.11,1900.0,360.96,361.11,360.8,361.11,1900.0
2019-02-13 15:40:00,361.44,361.57,361.37,361.57,2998.0,361.44,361.57,361.37,361.57,2998.0
2019-02-13 15:45:00,361.09,361.09,360.3,360.53,2975.0,361.09,361.09,360.3,360.53,2975.0
2019-02-13 15:50:00,360.7,360.7,360.19,360.59,3325.0,360.7,360.7,360.19,360.59,3325.0
2019-02-13 15:55:00,360.71,361.07,360.35,360.57,7413.0,360.71,361.07,360.35,360.57,7413.0
2019-02-14 09:30:00,357.0,357.88,356.0,357.63,3013.0,357.0,357.88,356.0,357.63,3013.0
2019-02-14 09:35:00,358.1,361.74,358.05,361.36,1700.0,358.1,361.74,358.05,361.36,1700.0
2019-02-14 09:40:00,360.81,364.03,359.74,363.9,7245.0,360.81,364.03,359.74,363.9,7245.0
2019-02-14 09:45:00,363.16,363.2,361.27,361.5,4300.0,363.16,363.2,361.27,361.5,4300.0
2019-02-14 09:50:00,361.5,362.29,361.5,361.63,2275.0,361.5,362.29,361.5,361.63,2275.0
2019-02-14 09:55:00,361.37,362.0,360.76,360.76,716.0,361.37,362.0,360.76,360.76,716.0
2019-02-14 10:00:00,360.76,360.76,360.01,360.01,800.0,360.76,360.76,360.01,360.01,800.0
2019-02-14 10:05:00,360.77,361.32,360.13,360.73,2100.0,360.77,361.32,360.13,360.73,2100.0
2019-02-14 10:10:00,360.13,360.87,359.44,360.45,2500.0,360.13,360.87,359.44,360.45,2500.0
2019-02-14 10:15:00,360.0,362.3,360.0,362.05,9894.0,360.0,362.3,360.0,362.05,9894.0
2019-02-14 10:20:00,362.2,362.4,360.22,360.22,10975.0,362.2,362.4,360.22,360.22,10975.0
2019-02-14 10:25:00,360.32,360.32,359.76,359.93,920.0,360.32,360.32,359.76,359.93,920.0
2019-02-14 10:30:00,359.54,360.5,359.54,360.45,1720.0,359.54,360.5,359.54,360.45,1720.0
2019-02-14 10:35:00,359.54,359.77,356.64,357.33,2400.0,359.54,359.77,356.64,357.33,2400.0
2019-02-14 10:40:00,358.14,359.9,358.14,358.97,2900.0,358.14,359.9,358.14,358.97,2900.0
2019-02-14 10:45:00,359.24,359.25,358.76,358.76,1560.0,359.24,359.25,358.76,358.76,1560.0
2019-02-14 10:50:00,359.0,359.27,358.29,359.11,3107.0,359.0,359.27,358.29,359.11,3107.0
2019-02-14 10:55:00,358.77,358.93,358.74,358.93,300.0,358.77,358.93,358.74,358.93,300.0
2019-02-14 11:00:00,358.97,358.98,358.92,358.93,200.0,358.97,358.98,358.92,358.93,200.0
2019-02-14 11:05:00,359.37,359.37,358.0,358.37,6271.0,359.37,359.37,358.0,358.37,6271.0
2019-02-14 11:10:00,357.94,358.91,357.93,358.51,1000.0,357.94,358.91,357.93,358.51,1000.0
2019-02-14 11:15:00,358.74,358.74,358.74,358.74,100.0,358.74,358.74,358.74,358.74,100.0
2019-02-14 11:20:00,358.95,358.95,358.94,358.95,100.0,358.95,358.95,358.94,358.95,100.0
2019-02-14 11:25:00,358.92,359.03,358.37,358.37,1500.0,358.92,359.03,358.37,358.37,1500.0
2019-02-14 11:30:00,358.7,359.05,357.91,357.91,600.0,358.7,359.05,357.91,357.91,600.0
2019-02-14 11:35:00,358.4,358.41,358.38,358.38,300.0,358.4,358.41,358.38,358.38,300.0
2019-02-14 11:40:00,358.87,359.0,358.65,359.0,1000.0,358.87,359.0,358.65,359.0,1000.0
2019-02-14 11:45:00,358.46,361.35,358.46,360.57,7984.0,358.46,361.35,358.46,360.57,7984.0
2019-02-14 11:50:00,360.96,360.96,360.96,360.96,100.0,360.96,360.96,360.96,360.96,100.0
2019-02-14 11:55:00,360.56,360.98,359.68,359.68,2553.0,360.56,360.98,359.68,359.68,2553.0
2019-02-14 12:00:00,360.98,361.48,360.36,361.47,2100.0,360.98,361.48,360.36,361.47,2100.0
2019-02-14 12:05:00,362.06,362.06,361.66,361.81,2335.0,362.06,362.06,361.66,361.81,2335.0
2019-02-14 12:10:00,362.13,362.28,362.13,362.28,500.0,362.13,362.28,362.13,362.28,500.0
2019-02-14 12:15:00,361.93,363.0,361.93,363.0,1945.0,361.93,363.0,361.93,363.0,1945.0
2019-02-14 12:20:00,362.97,363.49,362.82,363.48,1600.0,362.97,363.49,362.82,363.48,1600.0
2019-02-14 12:25:00,363.61,363.72,363.32,363.72,37242.0,363.61,363.72,363.32,363.72,37242.0
2019-02-14 12:30:00,364.06,364.21,363.78,364.06,1000.0,364.06,364.21,363.78,364.06,1000.0
2019-02-14 12:35:00,363.95,364.56,363.77,364.01,3400.0,363.95,364.56,363.77,364.01,3400.0
2019-02-14 12:40:00,363.86,363.86,362.75,362.75,1050.0,363.86,363.86,362.75,362.75,1050.0
2019-02-14 12:45:00,362.62,362.98,362.25,362.26,900.0,362.62,362.98,362.25,362.26,900.0
2019-02-14 12:50:00,361.98,362.43,361.64,361.93,5253.0,361.98,362.43,361.64,361.93,5253.0
2019-02-14 12:55:00,362.14,362.92,362.04,362.53,4048.0,362.14,362.92,362.04,362.53,4048.0
2019-02-14 13:00:00,362.75,362.75,362.11,362.12,600.0,362.75,362.75,362.11,362.12,600.0
2019-02-14 13:05:00,361.51,361.51,360.61,360.61,798.0,361.51,361.51,360.61,360.61,798.0
2019-02-14 13:10:00,360.6,360.6,360.6,360.6,100.0,360.6,360.6,360.6,360.6,100.0
2019-02-14 13:15:00,360.57,360.9,360.4,360.4,700.0,360.57,360.9,360.4,360.4,700.0
2019-02-14 13:20:00,360.25,360.52,360.25,360.3,1000.0,360.25,360.52,360.25,360.3,1000.0
2019-02-14 13:25:00,360.3,360.3,360.3,360.3,0.0,360.3,360.3,360.3,360.3,0.0
2019-02-14 13:30:00,360.3,360.3,360.3,360.3,0.0,360.3,360.3,360.3,360.3,0.0
2019-02-14 13:35:00,360.91,361.46,360.06,360.53,1960.0,360.91,361.46,360.06,360.53,1960.0
2019-02-14 13:40:00,360.3,361.5,360.18,360.61,9829.0,360.3,361.5,360.18,360.61,9829.0
2019-02-14 13:45:00,360.62,361.39,360.42,361.17,2009.0,360.62,361.39,360.42,361.17,2009.0
2019-02-14 13:50:00,360.98,361.96,360.72,360.86,6577.0,360.98,361.96,360.72,360.86,6577.0
2019-02-14 13:55:00,360.81,362.19,360.81,361.81,51479.0,360.81,362.19,360.81,361.81,51479.0
2019-02-14 14:00:00,361.43,361.97,361.43,361.97,200.0,361.43,361.97,361.43,361.97,200.0
2019-02-14 14:05:00,361.69,363.08,361.69,362.21,2232.0,361.69,363.08,361.69,362.21,2232.0
2019-02-14 14:10:00,362.73,363.02,362.49,362.76,4900.0,362.73,363.02,362.49,362.76,4900.0
2019-02-14 14:15:00,363.04,363.23,363.0,363.11,1900.0,363.04,363.23,363.0,363.11,1900.0
2019-02-14 14:20:00,363.12,363.12,362.62,362.62,1698.0,363.12,363.12,362.62,362.62,1698.0
2019-02-14 14:25:00,362.57,363.03,362.57,362.6,3900.0,362.57,363.03,362.57,362.6,3900.0
2019-02-14 14:30:00,362.25,362.25,362.25,362.25,100.0,362.25,362.25,362.25,362.25,100.0
2019-02-14 14:35:00,361.45,361.45,361.41,361.41,200.0,361.45,361.45,361.41,361.41,200.0
2019-02-14 14:40:00,361.53,362.83,361.5,362.43,6489.0,361.53,362.83,361.5,362.43,6489.0
2019-02-14 14:45:00,362.57,363.12,362.22,362.5,2400.0,362.57,363.12,362.22,362.5,2400.0
2019-02-14 14:50:00,362.17,362.17,362.11,362.11,200.0,362.17,362.17,362.11,362.11,200.0
2019-02-14 14:55:00,361.78,361.8,361.29,361.32,2400.0,361.78,361.8,361.29,361.32,2400.0
2019-02-14 15:00:00,361.76,362.03,360.73,361.0,4276.0,361.76,362.03,360.73,361.0,4276.0
2019-02-14 15:05:00,360.72,361.9,360.3,360.86,1954.0,360.72,361.9,360.3,360.86,1954.0
2019-02-14 15:10:00,360.78,360.78,360.77,360.78,100.0,360.78,360.78,360.77,360.78,100.0
2019-02-14 15:15:00,360.64,361.77,360.64,361.58,9175.0,360.64,361.77,360.64,361.58,9175.0
2019-02-14 15:20:00,361.24,361.57,360.56,361.57,3847.0,361.24,361.57,360.56,361.57,3847.0
2019-02-14 15:25:00,361.3,361.65,361.25,361.35,1700.0,361.3,361.65,361.25,361.35,1700.0
2019-02-14 15:30:00,361.63,361.7,361.62,361.69,425.0,361.63,361.7,361.62,361.69,425.0
2019-02-14 15:35:00,361.69,362.08,361.69,361.85,2900.0,361.69,362.08,361.69,361.85,2900.0
2019-02-14 15:40:00,361.55,361.56,361.44,361.53,1861.0,361.55,361.56,361.44,361.53,1861.0
2019-02-14 15:45:00,361.41,361.41,360.91,361.31,3700.0,361.41,361.41,360.91,361.31,3700.0
2019-02-14 15:50:00,361.1,361.35,360.82,360.95,4241.0,361.1,361.35,360.82,360.95,4241.0
2019-02-14 15:55:00,360.95,360.99,359.83,359.9,15268.0,360.95,360.99,359.83,359.9,15268.0
2019-02-15 09:30:00,364.19,364.19,360.01,361.89,9280.0,364.19,364.19,360.01,361.89,9280.0
2019-02-15 09:35:00,361.72,362.17,360.97,361.69,3400.0,361.72,362.17,360.97,361.69,3400.0
2019-02-15 09:40:00,361.82,361.96,360.86,361.73,1939.0,361.82,361.96,360.86,361.73,1939.0
2019-02-15 09:45:00,362.24,363.0,361.59,362.83,4650.0,362.24,363.0,361.59,362.83,4650.0
2019-02-15 09:50:00,362.8,362.8,361.26,361.26,2100.0,362.8,362.8,361.26,361.26,2100.0
2019-02-15 09:55:00,361.75,362.27,361.51,361.77,1501.0,361.75,362.27,361.51,361.77,1501.0
2019-02-15 10:00:00,362.27,362.86,362.27,362.73,1571.0,362.27,362.86,362.27,362.73,1571.0
2019-02-15 10:05:00,362.92,363.0,362.8,362.88,700.0,362.92,363.0,362.8,362.88,700.0
2019-02-15 10:10:00,363.09,363.12,362.52,363.12,1200.0,363.09,363.12,362.52,363.12,1200.0
2019-02-15 10:15:00,363.5,364.24,363.21,364.24,1770.0,363.5,364.24,363.21,364.24,1770.0
2019-02-15 10:20:00,364.2,364.21,363.52,363.79,2300.0,364.2,364.21,363.52,363.79,2300.0
2019-02-15 10:25:00,363.6,363.88,362.98,362.99,4100.0,363.6,363.88,362.98,362.99,4100.0
2019-02-15 10:30:00,362.78,363.95,362.65,363.02,9557.0,362.78,363.95,362.65,363.02,9557.0
2019-02-15 10:35:00,363.17,365.56,363.14,364.79,14033.0,363.17,365.56,363.14,364.79,14033.0
2019-02-15 10:40:00,364.88,364.89,363.8,363.8,1200.0,364.88,364.89,363.8,363.8,1200.0
2019-02-15 10:45:00,363.8,363.8,363.8,363.8,0.0,363.8,363.8,363.8,363.8,0.0
2019-02-15 10:50:00,363.35,364.38,362.98,364.25,5475.0,363.35,364.38,362.98,364.25,5475.0
2019-02-15 10:55:00,364.0,364.24,363.78,363.93,3300.0,364.0,364.24,363.78,363.93,3300.0
2019-02-15 11:00:00,364.12,364.4,363.91,364.15,8450.0,364.12,364.4,363.91,364.15,8450.0
2019-02-15 11:05:00,364.2,364.35,363.51,363.6,5350.0,364.2,364.35,363.51,363.6,5350.0
2019-02-15 11:10:00,363.64,363.64,362.64,362.92,2661.0,363.64,363.64,362.64,362.92,2661.0
2019-02-15 11:15:00,362.83,362.83,362.3,362.47,835.0,362.83,362.83,362.3,362.47,835.0
2019-02-15 11:20:00,361.87,361.87,361.56,361.56,700.0,361.87,361.87,361.56,361.56,700.0
2019-02-15 11:25:00,360.95,361.98,360.94,361.96,2024.0,360.95,361.98,360.94,361.96,2024.0
2019-02-15 11:30:00,361.96,361.96,361.96,361.96,0.0,361.96,361.96,361.96,361.96,0.0
2019-02-15 11:35:00,361.69,361.69,360.28,360.68,2290.0,361.69,361.69,360.28,360.68,2290.0
2019-02-15 11:40:00,360.98,361.98,360.98,360.98,3788.0,360.98,361.98,360.98,360.98,3788.0
2019-02-15 11:45:00,361.42,361.6,360.86,360.86,4951.0,361.42,361.6,360.86,360.86,4951.0
2019-02-15 11:50:00,360.78,360.87,360.61,360.73,1200.0,360.78,360.87,360.61,360.73,1200.0
2019-02-15 11:55:00,361.0,361.48,360.8,360.93,1799.0,361.0,361.48,360.8,360.93,1799.0
2019-02-15 12:00:00,360.63,360.8,360.28,360.51,1023.0,360.63,360.8,360.28,360.51,1023.0
2019-02-15 12:05:00,360.51,360.51,360.51,360.51,0.0,360.51,360.51,360.51,360.51,0.0
2019-02-15 12:10:00,361.1,361.11,360.83,360.83,600.0,361.1,361.11,360.83,360.83,600.0
2019-02-15 12:15:00,361.0,361.09,361.0,361.02,1600.0,361.0,361.09,361.0,361.02,1600.0
2019-02-15 12:20:00,360.79,361.09,360.76,361.0,3984.0,360.79,361.09,360.76,361.0,3984.0
2019-02-15 12:25:00,361.13,361.2,361.09,361.18,1200.0,361.13,361.2,361.09,361.18,1200.0
2019-02-15 12:30:00,361.43,361.97,361.4,361.48,1459.0,361.43,361.97,361.4,361.48,1459.0
2019-02-15 12:35:00,361.55,362.27,361.55,362.27,600.0,361.55,362.27,361.55,362.27,600.0
2019-02-15 12:40:00,362.45,362.45,362.16,362.16,1300.0,362.45,362.45,362.16,362.16,1300.0
2019-02-15 12:45:00,362.16,362.16,362.16,362.16,0.0,362.16,362.16,362.16,362.16,0.0
2019-02-15 12:50:00,362.16,362.16,362.16,362.16,0.0,362.16,362.16,362.16,362.16,0.0
2019-02-15 12:55:00,362.35,362.35,362.35,362.35,249.0,362.35,362.35,362.35,362.35,249.0
2019-02-15 13:00:00,362.2,362.27,362.0,362.0,1949.0,362.2,362.27,362.0,362.0,1949.0
2019-02-15 13:05:00,361.81,361.82,361.47,361.73,551.0,361.81,361.82,361.47,361.73,551.0
2019-02-15 13:10:00,361.79,361.94,361.46,361.57,7199.0,361.79,361.94,361.46,361.57,7199.0
2019-02-15 13:15:00,361.46,361.46,360.71,360.75,2700.0,361.46,361.46,360.71,360.75,2700.0
2019-02-15 13:20:00,360.75,361.11,360.52,361.04,3794.0,360.75,361.11,360.52,361.04,3794.0
2019-02-15 13:25:00,360.96,360.96,360.79,360.79,300.0,360.96,360.96,360.79,360.79,300.0
2019-02-15 13:30:00,360.79,360.79,360.79,360.79,0.0,360.79,360.79,360.79,360.79,0.0
2019-02-15 13:35:00,362.33,362.34,362.0,362.31,868.0,362.33,362.34,362.0,362.31,868.0
2019-02-15 13:40:00,362.26,362.5,362.26,362.5,200.0,362.26,362.5,362.26,362.5,200.0
2019-02-15 13:45:00,362.39,362.9,362.38,362.9,700.0,362.39,362.9,362.38,362.9,700.0
2019-02-15 13:50:00,363.25,363.3,363.02,363.13,800.0,363.25,363.3,363.02,363.13,800.0
2019-02-15 13:55:00,362.98,363.19,362.77,362.77,2600.0,362.98,363.19,362.77,362.77,2600.0
2019-02-15 14:00:00,362.9,362.91,362.88,362.88,300.0,362.9,362.91,362.88,362.88,300.0
2019-02-15 14:05:00,362.87,362.87,362.38,362.43,2501.0,362.87,362.87,362.38,362.43,2501.0
2019-02-15 14:10:00,362.43,362.43,362.43,362.43,0.0,362.43,362.43,362.43,362.43,0.0
2019-02-15 14:15:00,362.74,362.74,362.51,362.51,400.0,362.74,362.74,362.51,362.51,400.0
2019-02-15 14:20:00,362.73,362.73,362.73,362.73,100.0,362.73,362.73,362.73,362.73,100.0
2019-02-15 14:25:00,362.45,362.45,362.06,362.06,1273.0,362.45,362.45,362.06,362.06,1273.0
2019-02-15 14:30:00,362.41,362.45,362.26,362.45,1273.0,362.41,362.45,362.26,362.45,1273.0
2019-02-15 14:35:00,362.49,362.95,362.48,362.95,501.0,362.49,362.95,362.48,362.95,501.0
2019-02-15 14:40:00,362.95,362.95,362.95,362.95,0.0,362.95,362.95,362.95,362.95,0.0
2019-02-15 14:45:00,362.96,363.05,362.96,363.03,600.0,362.96,363.05,362.96,363.03,600.0
2019-02-15 14:50:00,362.99,363.25,362.99,363.25,200.0,362.99,363.25,362.99,363.25,200.0
2019-02-15 14:55:00,363.21,363.63,363.06,363.45,3200.0,363.21,363.63,363.06,363.45,3200.0
2019-02-15 15:00:00,363.64,363.8,363.46,363.56,1898.0,363.64,363.8,363.46,363.56,1898.0
2019-02-15 15:05:00,363.71,363.71,363.27,363.27,800.0,363.71,363.71,363.27,363.27,800.0
2019-02-15 15:10:00,363.31,363.31,362.85,362.85,701.0,363.31,363.31,362.85,362.85,701.0
2019-02-15 15:15:00,362.81,362.86,362.65,362.86,400.0,362.81,362.86,362.65,362.86,400.0
2019-02-15 15:20:00,362.64,362.65,362.57,362.57,400.0,362.64,362.65,362.57,362.57,400.0
2019-02-15 15:25:00,362.87,362.91,362.59,362.59,2535.0,362.87,362.91,362.59,362.59,2535.0
2019-02-15 15:30:00,362.62,363.5,362.61,363.5,1423.0,362.62,363.5,362.61,363.5,1423.0
2019-02-15 15:35:00,363.47,363.65,363.27,363.27,1617.0,363.47,363.65,363.27,363.27,1617.0
2019-02-15 15:40:00,363.4,363.49,362.89,362.89,2428.0,363.4,363.49,362.89,362.89,2428.0
2019-02-15 15:45:00,363.11,363.42,363.0,363.14,5342.0,363.11,363.42,363.0,363.14,5342.0
2019-02-15 15:50:00,362.99,363.09,362.63,362.87,3186.0,362.99,363.09,362.63,362.87,3186.0
2019-02-15 15:55:00,362.94,363.35,362.76,363.1,12581.0,362.94,363.35,362.76,363.1,12581.0
2019-02-19 09:30:00,362.61,364.83,362.61,364.09,5323.0,362.61,364.83,362.61,364.09,5323.0
2019-02-19 09:35:00,365.0,365.71,363.41,363.54,2320.0,365.0,365.71,363.41,363.54,2320.0
2019-02-19 09:40:00,362.47,362.71,361.38,361.71,1300.0,362.47,362.71,361.38,361.71,1300.0
2019-02-19 09:45:00,361.71,363.74,361.49,363.74,9100.0,361.71,363.74,361.49,363.74,9100.0
2019-02-19 09:50:00,364.77,364.77,363.13,363.66,5757.0,364.77,364.77,363.13,363.66,5757.0
2019-02-19 09:55:00,363.23,365.54,363.16,365.54,2565.0,363.23,365.54,363.16,365.54,2565.0
2019-02-19 10:00:00,365.56,366.31,365.1,365.63,1700.0,365.56,366.31,365.1,365.63,1700.0
2019-02-19 10:05:00,365.92,366.33,364.9,364.9,5042.0,365.92,366.33,364.9,364.9,5042.0
2019-02-19 10:10:00,365.05,365.26,363.77,363.77,2607.0,365.05,365.26,363.77,363.77,2607.0
2019-02-19 10:15:00,362.6,364.9,362.6,364.33,6597.0,362.6,364.9,362.6,364.33,6597.0
2019-02-19 10:20:00,364.34,364.97,364.05,364.05,8000.0,364.34,364.97,364.05,364.05,8000.0
2019-02-19 10:25:00,364.0,366.0,364.0,365.13,5330.0,364.0,366.0,364.0,365.13,5330.0
2019-02-19 10:30:00,365.0,365.31,364.5,364.59,7605.0,365.0,365.31,364.5,364.59,7605.0
2019-02-19 10:35:00,364.65,365.04,364.37,364.37,1300.0,364.65,365.04,364.37,364.37,1300.0
2019-02-19 10:40:00,365.04,366.79,364.67,366.79,8734.0,365.04,366.79,364.67,366.79,8734.0
2019-02-19 10:45:00,366.52,366.75,365.72,365.97,4683.0,366.52,366.75,365.72,365.97,4683.0
2019-02-19 10:50:00,366.07,366.2,365.76,365.96,900.0,366.07,366.2,365.76,365.96,900.0
2019-02-19 10:55:00,365.96,365.97,365.09,365.09,5608.0,365.96,365.97,365.09,365.09,5608.0
2019-02-19 11:00:00,365.32,365.5,364.43,365.05,4968.0,365.32,365.5,364.43,365.05,4968.0
2019-02-19 11:05:00,365.05,365.46,364.55,365.33,1200.0,365.05,365.46,364.55,365.33,1200.0
2019-02-19 11:10:00,365.17,366.64,365.15,366.64,17050.0,365.17,366.64,365.15,366.64,17050.0
2019-02-19 11:15:00,366.66,367.61,366.33,367.6,3045.0,366.66,367.61,366.33,367.6,3045.0
2019-02-19 11:20:00,367.59,367.6,365.36,365.37,2600.0,367.59,367.6,365.36,365.37,2600.0
2019-02-19 11:25:00,365.07,366.03,365.07,365.36,2200.0,365.07,366.03,365.07,365.36,2200.0
2019-02-19 11:30:00,365.25,366.63,365.09,366.15,3000.0,365.25,366.63,365.09,366.15,3000.0
2019-02-19 11:35:00,366.66,367.47,366.58,366.62,8918.0,366.66,367.47,366.58,366.62,8918.0
2019-02-19 11:40:00,366.51,367.44,366.51,367.05,2918.0,366.51,367.44,366.51,367.05,2918.0
2019-02-19 11:45:00,367.17,368.27,367.03,368.06,9017.0,367.17,368.27,367.03,368.06,9017.0
2019-02-19 11:50:00,368.42,368.83,368.17,368.83,3259.0,368.42,368.83,368.17,368.83,3259.0
2019-02-19 11:55:00,368.77,368.85,368.17,368.35,3090.0,368.77,368.85,368.17,368.35,3090.0
2019-02-19 12:00:00,368.25,368.52,367.81,367.81,2100.0,368.25,368.52,367.81,367.81,2100.0
2019-02-19 12:05:00,367.81,367.82,367.12,367.8,685.0,367.81,367.82,367.12,367.8,685.0
2019-02-19 12:10:00,367.94,368.48,367.94,368.14,1250.0,367.94,368.48,367.94,368.14,1250.0
2019-02-19 12:15:00,368.07,368.08,367.4,367.4,2285.0,368.07,368.08,367.4,367.4,2285.0
2019-02-19 12:20:00,367.66,368.15,367.63,368.14,2702.0,367.66,368.15,367.63,368.14,2702.0
2019-02-19 12:25:00,367.92,368.31,367.89,368.31,2042.0,367.92,368.31,367.89,368.31,2042.0
2019-02-19 12:30:00,368.31,368.32,367.15,367.16,1800.0,368.31,368.32,367.15,367.16,1800.0
2019-02-19 12:35:00,367.16,367.69,367.12,367.56,1900.0,367.16,367.69,367.12,367.56,1900.0
2019-02-19 12:40:00,367.56,367.8,367.53,367.78,2799.0,367.56,367.8,367.53,367.78,2799.0
2019-02-19 12:45:00,367.55,368.0,367.55,367.75,2100.0,367.55,368.0,367.55,367.75,2100.0
2019-02-19 12:50:00,367.6,368.04,367.6,368.0,1100.0,367.6,368.04,367.6,368.0,1100.0
2019-02-19 12:55:00,368.17,368.52,367.82,368.01,3500.0,368.17,368.52,367.82,368.01,3500.0
2019-02-19 13:00:00,368.18,368.22,367.98,368.03,600.0,368.18,368.22,367.98,368.03,600.0
2019-02-19 13:05:00,367.97,368.08,367.51,367.82,2000.0,367.97,368.08,367.51,367.82,2000.0
2019-02-19 13:10:00,367.82,368.07,367.51,368.07,2702.0,367.82,368.07,367.51,368.07,2702.0
2019-02-19 13:15:00,367.69,368.37,367.35,368.31,10821.0,367.69,368.37,367.35,368.31,10821.0
2019-02-19 13:20:00,368.33,368.46,368.23,368.38,1600.0,368.33,368.46,368.23,368.38,1600.0
2019-02-19 13:25:00,368.38,368.87,368.37,368.8,6346.0,368.38,368.87,368.37,368.8,6346.0
2019-02-19 13:30:00,368.6,368.62,368.4,368.58,1000.0,368.6,368.62,368.4,368.58,1000.0
2019-02-19 13:35:00,368.58,369.0,368.34,369.0,2579.0,368.58,369.0,368.34,369.0,2579.0
2019-02-19 13:40:00,369.19,369.43,369.05,369.15,1527.0,369.19,369.43,369.05,369.15,1527.0
2019-02-19 13:45:00,369.21,369.82,368.95,369.56,6435.0,369.21,369.82,368.95,369.56,6435.0
2019-02-19 13:50:00,369.54,369.96,369.42,369.63,1449.0,369.54,369.96,369.42,369.63,1449.0
2019-02-19 13:55:00,369.95,370.26,369.59,370.26,1797.0,369.95,370.26,369.59,370.26,1797.0
2019-02-19 14:00:00,370.09,370.8,370.08,370.09,2641.0,370.09,370.8,370.08,370.09,2641.0
2019-02-19 14:05:00,369.97,370.8,369.68,370.8,1206.0,369.97,370.8,369.68,370.8,1206.0
2019-02-19 14:10:00,370.89,370.89,370.29,370.54,1400.0,370.89,370.89,370.29,370.54,1400.0
2019-02-19 14:15:00,370.3,370.62,370.3,370.56,1098.0,370.3,370.62,370.3,370.56,1098.0
2019-02-19 14:20:00,370.34,370.41,369.93,370.29,3105.0,370.34,370.41,369.93,370.29,3105.0
2019-02-19 14:25:00,370.3,370.4,369.88,369.88,7855.0,370.3,370.4,369.88,369.88,7855.0
2019-02-19 14:30:00,370.03,370.08,368.5,368.5,11017.0,370.03,370.08,368.5,368.5,11017.0
2019-02-19 14:35:00,368.9,369.05,368.58,368.74,2200.0,368.9,369.05,368.58,368.74,2200.0
2019-02-19 14:40:00,369.03,369.89,369.03,369.69,2849.0,369.03,369.89,369.03,369.69,2849.0
2019-02-19 14:45:00,369.66,369.74,369.27,369.42,1900.0,369.66,369.74,369.27,369.42,1900.0
2019-02-19 14:50:00,369.42,369.5,369.14,369.5,5796.0,369.42,369.5,369.14,369.5,5796.0
2019-02-19 14:55:00,369.62,369.64,369.11,369.11,1800.0,369.62,369.64,369.11,369.11,1800.0
2019-02-19 15:00:00,369.27,369.73,368.91,369.45,3100.0,369.27,369.73,368.91,369.45,3100.0
2019-02-19 15:05:00,369.53,369.53,368.3,368.3,7987.0,369.53,369.53,368.3,368.3,7987.0
2019-02-19 15:10:00,368.3,368.41,367.93,368.11,11968.0,368.3,368.41,367.93,368.11,11968.0
2019-02-19 15:15:00,368.77,368.77,367.57,367.85,10472.0,368.77,368.77,367.57,367.85,10472.0
2019-02-19 15:20:00,367.98,368.13,367.29,367.71,6062.0,367.98,368.13,367.29,367.71,6062.0
2019-02-19 15:25:00,367.97,368.08,366.63,366.81,12532.0,367.97,368.08,366.63,366.81,12532.0
2019-02-19 15:30:00,366.98,367.57,366.69,367.12,15339.0,366.98,367.57,366.69,367.12,15339.0
2019-02-19 15:35:00,367.22,367.76,366.63,367.17,14495.0,367.22,367.76,366.63,367.17,14495.0
2019-02-19 15:40:00,367.13,368.08,367.13,367.84,6228.0,367.13,368.08,367.13,367.84,6228.0
2019-02-19 15:45:00,367.81,368.0,367.55,368.0,6692.0,367.81,368.0,367.55,368.0,6692.0
2019-02-19 15:50:00,368.0,368.26,367.84,367.95,8974.0,368.0,368.26,367.84,367.95,8974.0
2019-02-19 15:55:00,367.85,367.85,366.79,367.2,10680.0,367.85,367.85,366.79,367.2,10680.0
2019-02-20 09:30:00,367.35,369.96,367.35,367.77,2095.0,367.35,369.96,367.35,367.77,2095.0
2019-02-20 09:35:00,368.89,369.43,368.89,369.42,410.0,368.89,369.43,368.89,369.42,410.0
2019-02-20 09:40:00,369.87,370.0,367.76,368.28,3600.0,369.87,370.0,367.76,368.28,3600.0
2019-02-20 09:45:00,368.77,368.88,367.07,368.05,10129.0,368.77,368.88,367.07,368.05,10129.0
2019-02-20 09:50:00,368.75,369.15,368.75,369.13,1100.0,368.75,369.15,368.75,369.13,1100.0
2019-02-20 09:55:00,368.77,369.49,368.29,368.58,2100.0,368.77,369.49,368.29,368.58,2100.0
2019-02-20 10:00:00,368.29,368.29,367.63,368.27,818.0,368.29,368.29,367.63,368.27,818.0
2019-02-20 10:05:00,367.56,368.27,367.56,367.74,1000.0,367.56,368.27,367.56,367.74,1000.0
2019-02-20 10:10:00,368.08,368.65,367.94,368.0,5300.0,368.08,368.65,367.94,368.0,5300.0
2019-02-20 10:15:00,368.0,368.99,367.61,368.2,4600.0,368.0,368.99,367.61,368.2,4600.0
2019-02-20 10:20:00,368.2,368.84,368.11,368.84,2300.0,368.2,368.84,368.11,368.84,2300.0
2019-02-20 10:25:00,368.9,369.71,368.9,369.67,1505.0,368.9,369.71,368.9,369.67,1505.0
2019-02-20 10:30:00,369.68,371.6,369.68,371.19,9907.0,369.68,371.6,369.68,371.19,9907.0
2019-02-20 10:35:00,371.59,372.48,371.48,372.4,4000.0,371.59,372.48,371.48,372.4,4000.0
2019-02-20 10:40:00,372.48,372.48,371.69,372.34,2990.0,372.48,372.48,371.69,372.34,2990.0
2019-02-20 10:45:00,372.34,372.37,371.72,372.0,1700.0,372.34,372.37,371.72,372.0,1700.0
2019-02-20 10:50:00,372.06,372.07,371.29,371.62,1300.0,372.06,372.07,371.29,371.62,1300.0
2019-02-20 10:55:00,371.6,371.6,370.92,371.55,3175.0,371.6,371.6,370.92,371.55,3175.0
2019-02-20 11:00:00,371.0,371.79,370.99,371.58,6359.0,371.0,371.79,370.99,371.58,6359.0
2019-02-20 11:05:00,371.39,371.69,371.21,371.46,1011.0,371.39,371.69,371.21,371.46,1011.0
2019-02-20 11:10:00,371.68,371.71,371.36,371.5,600.0,371.68,371.71,371.36,371.5,600.0
2019-02-20 11:15:00,371.38,371.38,370.9,371.29,3184.0,371.38,371.38,370.9,371.29,3184.0
2019-02-20 11:20:00,371.02,371.29,370.42,370.42,2100.0,371.02,371.29,370.42,370.42,2100.0
2019-02-20 11:25:00,370.43,371.78,370.35,371.7,4700.0,370.43,371.78,370.35,371.7,4700.0
2019-02-20 11:30:00,371.45,371.63,370.87,370.87,6716.0,371.45,371.63,370.87,370.87,6716.0
2019-02-20 11:35:00,370.6,370.83,370.43,370.64,2594.0,370.6,370.83,370.43,370.64,2594.0
2019-02-20 11:40:00,370.5,371.38,370.26,371.38,6624.0,370.5,371.38,370.26,371.38,6624.0
2019-02-20 11:45:00,370.98,371.4,370.85,371.03,7252.0,370.98,371.4,370.85,371.03,7252.0
2019-02-20 11:50:00,370.94,371.05,369.66,369.76,6938.0,370.94,371.05,369.66,369.76,6938.0
2019-02-20 11:55:00,369.66,369.94,368.84,369.35,1600.0,369.66,369.94,368.84,369.35,1600.0
2019-02-20 12:00:00,368.59,368.95,367.58,367.97,2310.0,368.59,368.95,367.58,367.97,2310.0
2019-02-20 12:05:00,367.56,367.78,366.42,366.42,2350.0,367.56,367.78,366.42,366.42,2350.0
2019-02-20 12:10:00,367.11,368.34,367.0,368.26,6860.0,367.11,368.34,367.0,368.26,6860.0
2019-02-20 12:15:00,368.98,368.98,367.46,367.62,8610.0,368.98,368.98,367.46,367.62,8610.0
2019-02-20 12:20:00,367.58,368.3,366.98,367.09,13793.0,367.58,368.3,366.98,367.09,13793.0
2019-02-20 12:25:00,367.08,367.73,366.02,366.02,9201.0,367.08,367.73,366.02,366.02,9201.0
2019-02-20 12:30:00,365.78,366.41,365.36,365.36,6575.0,365.78,366.41,365.36,365.36,6575.0
2019-02-20 12:35:00,365.35,365.35,363.77,363.77,3600.0,365.35,365.35,363.77,363.77,3600.0
2019-02-20 12:40:00,364.42,365.23,364.42,364.89,2200.0,364.42,365.23,364.42,364.89,2200.0
2019-02-20 12:45:00,365.41,365.67,364.57,365.67,2300.0,365.41,365.67,364.57,365.67,2300.0
2019-02-20 12:50:00,365.15,365.24,364.21,364.42,1563.0,365.15,365.24,364.21,364.42,1563.0
2019-02-20 12:55:00,364.13,364.6,363.17,364.43,9740.0,364.13,364.6,363.17,364.43,9740.0
2019-02-20 13:00:00,364.47,365.8,364.2,365.35,6645.0,364.47,365.8,364.2,365.35,6645.0
2019-02-20 13:05:00,365.12,365.29,364.77,365.29,1328.0,365.12,365.29,364.77,365.29,1328.0
2019-02-20 13:10:00,365.31,366.06,364.99,366.06,1501.0,365.31,366.06,364.99,366.06,1501.0
2019-02-20 13:15:00,366.0,366.5,365.66,366.43,6581.0,366.0,366.5,365.66,366.43,6581.0
2019-02-20 13:20:00,366.5,366.71,366.0,366.41,2600.0,366.5,366.71,366.0,366.41,2600.0
2019-02-20 13:25:00,366.42,366.92,366.12,366.92,700.0,366.42,366.92,366.12,366.92,700.0
2019-02-20 13:30:00,366.21,368.04,366.21,367.16,6900.0,366.21,368.04,366.21,367.16,6900.0
2019-02-20 13:35:00,367.0,368.52,366.99,367.29,8069.0,367.0,368.52,366.99,367.29,8069.0
2019-02-20 13:40:00,367.17,367.44,367.15,367.44,1100.0,367.17,367.44,367.15,367.44,1100.0
2019-02-20 13:45:00,367.08,367.83,367.08,367.74,1300.0,367.08,367.83,367.08,367.74,1300.0
2019-02-20 13:50:00,367.43,368.06,367.28,368.06,1700.0,367.43,368.06,367.28,368.06,1700.0
2019-02-20 13:55:00,367.93,369.61,367.92,369.61,2900.0,367.93,369.61,367.92,369.61,2900.0
2019-02-20 14:00:00,369.95,369.95,368.28,368.88,7916.0,369.95,369.95,368.28,368.88,7916.0
2019-02-20 14:05:00,369.67,370.81,369.48,369.62,1300.0,369.67,370.81,369.48,369.62,1300.0
2019-02-20 14:10:00,368.5,369.18,367.8,368.18,1400.0,368.5,369.18,367.8,368.18,1400.0
2019-02-20 14:15:00,368.51,368.8,366.7,366.93,2712.0,368.51,368.8,366.7,366.93,2712.0
2019-02-20 14:20:00,366.44,366.76,366.02,366.45,3522.0,366.44,366.76,366.02,366.45,3522.0
2019-02-20 14:25:00,366.06,368.44,366.06,368.44,1100.0,366.06,368.44,366.06,368.44,1100.0
2019-02-20 14:30:00,367.35,368.33,367.26,367.26,7403.0,367.35,368.33,367.26,367.26,7403.0
2019-02-20 14:35:00,366.91,367.89,366.8,367.66,5124.0,366.91,367.89,366.8,367.66,5124.0
2019-02-20 14:40:00,366.88,368.57,366.88,368.54,2993.0,366.88,368.57,366.88,368.54,2993.0
2019-02-20 14:45:00,368.01,368.71,368.01,368.66,1100.0,368.01,368.71,368.01,368.66,1100.0
2019-02-20 14:50:00,368.68,370.28,368.68,369.78,2000.0,368.68,370.28,368.68,369.78,2000.0
2019-02-20 14:55:00,369.37,369.53,369.09,369.09,2100.0,369.37,369.53,369.09,369.09,2100.0
2019-02-20 15:00:00,369.23,369.23,368.48,368.8,1900.0,369.23,369.23,368.48,368.8,1900.0
2019-02-20 15:05:00,368.77,368.77,368.29,368.66,1789.0,368.77,368.77,368.29,368.66,1789.0
2019-02-20 15:10:00,368.63,369.0,368.33,368.5,1300.0,368.63,369.0,368.33,368.5,1300.0
2019-02-20 15:15:00,368.76,368.95,368.76,368.8,350.0,368.76,368.95,368.76,368.8,350.0
2019-02-20 15:20:00,368.97,369.29,368.7,368.81,2100.0,368.97,369.29,368.7,368.81,2100.0
2019-02-20 15:25:00,368.95,369.36,368.85,369.19,2000.0,368.95,369.36,368.85,369.19,2000.0
2019-02-20 15:30:00,368.93,369.41,368.93,369.31,1300.0,368.93,369.41,368.93,369.31,1300.0
2019-02-20 15:35:00,369.23,369.39,368.65,368.86,1300.0,369.23,369.39,368.65,368.86,1300.0
2019-02-20 15:40:00,368.75,369.04,368.73,368.86,1407.0,368.75,369.04,368.73,368.86,1407.0
2019-02-20 15:45:00,368.72,368.72,367.85,368.03,3700.0,368.72,368.72,367.85,368.03,3700.0
2019-02-20 15:50:00,367.92,367.93,367.01,367.51,3530.0,367.92,367.93,367.01,367.51,3530.0
2019-02-20 15:55:00,367.23,368.44,367.23,368.17,17615.0,367.23,368.44,367.23,368.17,17615.0
2019-02-21 09:30:00,367.0,368.88,366.06,366.53,6393.0,367.0,368.88,366.06,366.53,6393.0
2019-02-21 09:35:00,366.76,368.42,366.68,368.42,1000.0,366.76,368.42,366.68,368.42,1000.0
2019-02-21 09:40:00,367.87,368.67,366.2,366.48,3290.0,367.87,368.67,366.2,366.48,3290.0
2019-02-21 09:45:00,365.42,366.04,363.5,363.5,11080.0,365.42,366.04,363.5,363.5,11080.0
2019-02-21 09:50:00,363.5,363.7,362.95,362.96,1900.0,363.5,363.7,362.95,362.96,1900.0
2019-02-21 09:55:00,362.83,363.44,362.47,363.44,2700.0,362.83,363.44,362.47,363.44,2700.0
2019-02-21 10:00:00,363.01,364.68,363.0,364.15,5950.0,363.01,364.68,363.0,364.15,5950.0
2019-02-21 10:05:00,362.91,363.61,361.35,361.35,2200.0,362.91,363.61,361.35,361.35,2200.0
2019-02-21 10:10:00,361.35,361.51,359.23,360.72,8529.0,361.35,361.51,359.23,360.72,8529.0
2019-02-21 10:15:00,360.52,361.62,360.52,361.41,1600.0,360.52,361.62,360.52,361.41,1600.0
2019-02-21 10:20:00,360.91,360.91,360.0,360.0,2100.0,360.91,360.91,360.0,360.0,2100.0
2019-02-21 10:25:00,360.13,361.03,359.77,361.03,3836.0,360.13,361.03,359.77,361.03,3836.0
2019-02-21 10:30:00,360.76,361.06,360.49,360.49,1500.0,360.76,361.06,360.49,360.49,1500.0
2019-02-21 10:35:00,360.18,360.18,359.25,359.3,1250.0,360.18,360.18,359.25,359.3,1250.0
2019-02-21 10:40:00,359.63,359.97,358.75,359.13,5598.0,359.63,359.97,358.75,359.13,5598.0
2019-02-21 10:45:00,359.3,359.84,358.07,359.84,2710.0,359.3,359.84,358.07,359.84,2710.0
2019-02-21 10:50:00,359.5,359.5,359.15,359.47,1290.0,359.5,359.5,359.15,359.47,1290.0
2019-02-21 10:55:00,359.38,359.76,359.38,359.71,1463.0,359.38,359.76,359.38,359.71,1463.0
2019-02-21 11:00:00,359.45,360.62,359.45,360.19,4901.0,359.45,360.62,359.45,360.19,4901.0
2019-02-21 11:05:00,361.12,361.43,361.02,361.41,3300.0,361.12,361.43,361.02,361.41,3300.0
2019-02-21 11:10:00,361.1,363.0,361.1,362.21,11214.0,361.1,363.0,361.1,362.21,11214.0
2019-02-21 11:15:00,361.73,361.74,361.06,361.06,800.0,361.73,361.74,361.06,361.06,800.0
2019-02-21 11:20:00,361.11,361.21,360.32,360.54,5981.0,361.11,361.21,360.32,360.54,5981.0
2019-02-21 11:25:00,360.18,360.5,359.69,360.22,1874.0,360.18,360.5,359.69,360.22,1874.0
2019-02-21 11:30:00,360.27,361.45,360.27,361.45,1300.0,360.27,361.45,360.27,361.45,1300.0
2019-02-21 11:35:00,361.37,362.58,360.64,362.58,14479.0,361.37,362.58,360.64,362.58,14479.0
2019-02-21 11:40:00,362.35,364.88,362.35,364.04,11601.0,362.35,364.88,362.35,364.04,11601.0
2019-02-21 11:45:00,363.73,363.73,363.03,363.65,2434.0,363.73,363.73,363.03,363.65,2434.0
2019-02-21 11:50:00,363.3,363.33,362.61,362.99,3257.0,363.3,363.33,362.61,362.99,3257.0
2019-02-21 11:55:00,362.75,363.53,362.6,363.49,4400.0,362.75,363.53,362.6,363.49,4400.0
2019-02-21 12:00:00,363.04,363.4,362.2,362.21,3400.0,363.04,363.4,362.2,362.21,3400.0
2019-02-21 12:05:00,362.77,363.21,362.64,363.05,9923.0,362.77,363.21,362.64,363.05,9923.0
2019-02-21 12:10:00,363.21,363.57,363.05,363.57,2180.0,363.21,363.57,363.05,363.57,2180.0
2019-02-21 12:15:00,363.48,364.23,363.48,364.23,800.0,363.48,364.23,363.48,364.23,800.0
2019-02-21 12:20:00,364.39,365.8,364.28,365.0,12706.0,364.39,365.8,364.28,365.0,12706.0
2019-02-21 12:25:00,364.46,365.8,364.41,365.5,6350.0,364.46,365.8,364.41,365.5,6350.0
2019-02-21 12:30:00,365.34,365.81,364.9,365.67,3704.0,365.34,365.81,364.9,365.67,3704.0
2019-02-21 12:35:00,365.31,365.41,365.1,365.25,500.0,365.31,365.41,365.1,365.25,500.0
2019-02-21 12:40:00,365.47,365.76,364.47,365.76,5547.0,365.47,365.76,364.47,365.76,5547.0
2019-02-21 12:45:00,365.49,365.49,365.24,365.48,500.0,365.49,365.49,365.24,365.48,500.0
2019-02-21 12:50:00,365.42,367.31,365.42,366.48,10752.0,365.42,367.31,365.42,366.48,10752.0
2019-02-21 12:55:00,366.48,366.48,364.57,364.58,4228.0,366.48,366.48,364.57,364.58,4228.0
2019-02-21 13:00:00,364.58,364.58,364.58,364.58,0.0,364.58,364.58,364.58,364.58,0.0
2019-02-21 13:05:00,364.46,365.48,364.46,365.09,2400.0,364.46,365.48,364.46,365.09,2400.0
2019-02-21 13:10:00,365.1,365.42,364.94,364.94,905.0,365.1,365.42,364.94,364.94,905.0
2019-02-21 13:15:00,365.36,365.36,365.35,365.36,100.0,365.36,365.36,365.35,365.36,100.0
2019-02-21 13:20:00,365.19,366.03,364.59,364.75,5299.0,365.19,366.03,364.59,364.75,5299.0
2019-02-21 13:25:00,364.52,364.56,363.8,364.24,2800.0,364.52,364.56,363.8,364.24,2800.0
2019-02-21 13:30:00,364.25,364.54,363.46,363.47,7172.0,364.25,364.54,363.46,363.47,7172.0
2019-02-21 13:35:00,363.47,363.87,362.81,363.16,8945.0,363.47,363.87,362.81,363.16,8945.0
2019-02-21 13:40:00,363.16,363.39,362.97,363.19,895.0,363.16,363.39,362.97,363.19,895.0
2019-02-21 13:45:00,363.38,364.72,363.38,364.72,1700.0,363.38,364.72,363.38,364.72,1700.0
2019-02-21 13:50:00,364.46,364.46,364.28,364.29,300.0,364.46,364.46,364.28,364.29,300.0
2019-02-21 13:55:00,364.44,364.77,363.96,363.96,3150.0,364.44,364.77,363.96,363.96,3150.0
2019-02-21 14:00:00,364.27,364.32,363.6,363.61,1400.0,364.27,364.32,363.6,363.61,1400.0
2019-02-21 14:05:00,364.26,364.47,363.67,364.47,1202.0,364.26,364.47,363.67,364.47,1202.0
2019-02-21 14:10:00,364.27,364.27,363.27,363.76,2300.0,364.27,364.27,363.27,363.76,2300.0
2019-02-21 14:15:00,363.25,363.69,363.0,363.69,2000.0,363.25,363.69,363.0,363.69,2000.0
2019-02-21 14:20:00,363.36,364.0,363.29,363.29,1300.0,363.36,364.0,363.29,363.29,1300.0
2019-02-21 14:25:00,363.01,363.99,362.98,363.8,2658.0,363.01,363.99,362.98,363.8,2658.0
2019-02-21 14:30:00,364.0,364.13,363.62,363.63,2500.0,364.0,364.13,363.62,363.63,2500.0
2019-02-21 14:35:00,363.63,363.88,363.25,363.53,4827.0,363.63,363.88,363.25,363.53,4827.0
2019-02-21 14:40:00,363.61,363.81,363.42,363.81,600.0,363.61,363.81,363.42,363.81,600.0
2019-02-21 14:45:00,363.8,363.8,362.61,362.61,4850.0,363.8,363.8,362.61,362.61,4850.0
2019-02-21 14:50:00,362.83,363.3,362.65,363.3,2300.0,362.83,363.3,362.65,363.3,2300.0
2019-02-21 14:55:00,363.66,363.8,362.85,363.16,6528.0,363.66,363.8,362.85,363.16,6528.0
2019-02-21 15:00:00,363.19,363.36,362.84,362.97,5100.0,363.19,363.36,362.84,362.97,5100.0
2019-02-21 15:05:00,363.19,363.98,363.19,363.98,1600.0,363.19,363.98,363.19,363.98,1600.0
2019-02-21 15:10:00,364.15,364.36,363.99,364.26,1300.0,364.15,364.36,363.99,364.26,1300.0
2019-02-21 15:15:00,364.04,364.37,363.9,364.03,2923.0,364.04,364.37,363.9,364.03,2923.0
2019-02-21 15:20:00,364.21,364.88,364.21,364.41,2200.0,364.21,364.88,364.21,364.41,2200.0
2019-02-21 15:25:00,364.32,364.89,364.32,364.71,2400.0,364.32,364.89,364.32,364.71,2400.0
2019-02-21 15:30:00,364.45,364.88,363.88,363.95,3300.0,364.45,364.88,363.88,363.95,3300.0
2019-02-21 15:35:00,364.17,364.72,363.99,364.55,4339.0,364.17,364.72,363.99,364.55,4339.0
2019-02-21 15:40:00,364.53,364.53,363.88,364.17,6126.0,364.53,364.53,363.88,364.17,6126.0
2019-02-21 15:45:00,364.1,364.78,363.99,364.76,7100.0,364.1,364.78,363.99,364.76,7100.0
2019-02-21 15:50:00,364.6,365.08,364.3,364.76,5700.0,364.6,365.08,364.3,364.76,5700.0
2019-02-21 15:55:00,364.78,365.18,364.29,364.97,10688.0,364.78,365.18,364.29,364.97,10688.0
2019-02-22 09:30:00,367.17,371.34,366.25,371.34,4680.0,367.17,371.34,366.25,371.34,4680.0
2019-02-22 09:35:00,370.68,370.88,369.37,369.37,3350.0,370.68,370.88,369.37,369.37,3350.0
2019-02-22 09:40:00,370.13,370.13,367.63,368.86,1700.0,370.13,370.13,367.63,368.86,1700.0
2019-02-22 09:45:00,368.85,370.49,368.85,370.49,2950.0,368.85,370.49,368.85,370.49,2950.0
2019-02-22 09:50:00,370.83,371.73,370.49,371.7,1700.0,370.83,371.73,370.49,371.7,1700.0
2019-02-22 09:55:00,371.99,372.5,371.97,372.08,1085.0,371.99,372.5,371.97,372.08,1085.0
2019-02-22 10:00:00,371.68,372.3,371.57,372.1,1691.0,371.68,372.3,371.57,372.1,1691.0
2019-02-22 10:05:00,371.53,371.74,370.52,371.2,5769.0,371.53,371.74,370.52,371.2,5769.0
2019-02-22 10:10:00,371.0,371.5,370.95,371.5,2233.0,371.0,371.5,370.95,371.5,2233.0
2019-02-22 10:15:00,371.38,371.39,370.32,370.8,1400.0,371.38,371.39,370.32,370.8,1400.0
2019-02-22 10:20:00,370.55,370.96,370.55,370.8,1290.0,370.55,370.96,370.55,370.8,1290.0
2019-02-22 10:25:00,370.79,371.08,370.59,371.08,720.0,370.79,371.08,370.59,371.08,720.0
2019-02-22 10:30:00,370.8,371.39,370.8,371.11,3280.0,370.8,371.39,370.8,371.11,3280.0
2019-02-22 10:35:00,370.56,371.17,370.56,371.17,700.0,370.56,371.17,370.56,371.17,700.0
2019-02-22 10:40:00,371.3,372.0,371.3,372.0,200.0,371.3,372.0,371.3,372.0,200.0
2019-02-22 10:45:00,372.48,372.51,372.24,372.24,500.0,372.48,372.51,372.24,372.24,500.0
2019-02-22 10:50:00,372.63,372.78,372.63,372.77,605.0,372.63,372.78,372.63,372.77,605.0
2019-02-22 10:55:00,372.87,372.87,372.86,372.87,100.0,372.87,372.87,372.86,372.87,100.0
2019-02-22 11:00:00,372.21,372.31,372.06,372.31,300.0,372.21,372.31,372.06,372.31,300.0
2019-02-22 11:05:00,372.43,373.54,372.43,373.21,4197.0,372.43,373.54,372.43,373.21,4197.0
2019-02-22 11:10:00,373.56,374.01,373.22,373.78,4300.0,373.56,374.01,373.22,373.78,4300.0
2019-02-22 11:15:00,373.75,374.19,373.61,374.19,1150.0,373.75,374.19,373.61,374.19,1150.0
2019-02-22 11:20:00,374.31,374.31,373.82,373.83,400.0,374.31,374.31,373.82,373.83,400.0
2019-02-22 11:25:00,374.01,374.01,374.01,374.01,100.0,374.01,374.01,374.01,374.01,100.0
2019-02-22 11:30:00,374.19,374.19,373.07,373.28,1000.0,374.19,374.19,373.07,373.28,1000.0
2019-02-22 11:35:00,373.33,373.33,372.9,372.9,1800.0,373.33,373.33,372.9,372.9,1800.0
2019-02-22 11:40:00,372.15,372.38,371.48,371.49,317.0,372.15,372.38,371.48,371.49,317.0
2019-02-22 11:45:00,371.71,372.18,371.5,372.17,5504.0,371.71,372.18,371.5,372.17,5504.0
2019-02-22 11:50:00,372.2,373.51,372.2,372.78,3800.0,372.2,373.51,372.2,372.78,3800.0
2019-02-22 11:55:00,372.53,373.66,372.38,373.02,7500.0,372.53,373.66,372.38,373.02,7500.0
2019-02-22 12:00:00,372.86,372.86,372.44,372.44,900.0,372.86,372.86,372.44,372.44,900.0
2019-02-22 12:05:00,372.66,372.66,371.92,372.43,1300.0,372.66,372.66,371.92,372.43,1300.0
2019-02-22 12:10:00,372.19,372.91,371.79,371.89,5415.0,372.19,372.91,371.79,371.89,5415.0
2019-02-22 12:15:00,371.9,371.91,370.85,371.53,715.0,371.9,371.91,370.85,371.53,715.0
2019-02-22 12:20:00,371.3,371.83,371.27,371.65,7844.0,371.3,371.83,371.27,371.65,7844.0
2019-02-22 12:25:00,371.83,372.35,371.82,372.26,700.0,371.83,372.35,371.82,372.26,700.0
2019-02-22 12:30:00,372.26,372.26,371.48,372.06,5220.0,372.26,372.26,371.48,372.06,5220.0
2019-02-22 12:35:00,372.06,372.11,371.09,371.93,12325.0,372.06,372.11,371.09,371.93,12325.0
2019-02-22 12:40:00,372.1,372.9,371.93,372.88,8708.0,372.1,372.9,371.93,372.88,8708.0
2019-02-22 12:45:00,372.78,373.15,372.78,373.15,200.0,372.78,373.15,372.78,373.15,200.0
2019-02-22 12:50:00,372.66,373.0,372.42,373.0,2400.0,372.66,373.0,372.42,373.0,2400.0
2019-02-22 12:55:00,372.74,372.74,372.43,372.51,1816.0,372.74,372.74,372.43,372.51,1816.0
2019-02-22 13:00:00,372.14,372.39,371.89,371.89,865.0,372.14,372.39,371.89,371.89,865.0
2019-02-22 13:05:00,371.83,372.02,371.83,372.01,500.0,371.83,372.02,371.83,372.01,500.0
2019-02-22 13:10:00,371.67,371.67,371.6,371.6,600.0,371.67,371.67,371.6,371.6,600.0
2019-02-22 13:15:00,371.59,371.87,371.59,371.87,950.0,371.59,371.87,371.59,371.87,950.0
2019-02-22 13:20:00,371.93,371.94,371.7,371.9,500.0,371.93,371.94,371.7,371.9,500.0
2019-02-22 13:25:00,371.14,371.31,371.14,371.31,200.0,371.14,371.31,371.14,371.31,200.0
2019-02-22 13:30:00,371.31,371.31,371.31,371.31,0.0,371.31,371.31,371.31,371.31,0.0
2019-02-22 13:35:00,371.08,371.09,370.97,370.97,611.0,371.08,371.09,370.97,370.97,611.0
2019-02-22 13:40:00,371.29,371.3,371.29,371.29,200.0,371.29,371.3,371.29,371.29,200.0
2019-02-22 13:45:00,370.89,371.28,370.89,371.28,200.0,370.89,371.28,370.89,371.28,200.0
2019-02-22 13:50:00,371.3,371.3,370.95,370.95,300.0,371.3,371.3,370.95,370.95,300.0
2019-02-22 13:55:00,370.92,371.76,370.89,371.76,1800.0,370.92,371.76,370.89,371.76,1800.0
2019-02-22 14:00:00,371.61,371.9,371.61,371.89,430.0,371.61,371.9,371.61,371.89,430.0
2019-02-22 14:05:00,372.14,372.31,371.75,372.31,600.0,372.14,372.31,371.75,372.31,600.0
2019-02-22 14:10:00,372.21,372.67,372.21,372.25,612.0,372.21,372.67,372.21,372.25,612.0
2019-02-22 14:15:00,372.26,372.27,372.26,372.27,600.0,372.26,372.27,372.26,372.27,600.0
2019-02-22 14:20:00,372.31,372.35,372.24,372.35,300.0,372.31,372.35,372.24,372.35,300.0
2019-02-22 14:25:00,372.36,372.93,372.36,372.93,1000.0,372.36,372.93,372.36,372.93,1000.0
2019-02-22 14:30:00,372.87,373.76,372.87,373.35,5861.0,372.87,373.76,372.87,373.35,5861.0
2019-02-22 14:35:00,373.35,373.35,372.53,372.53,1000.0,373.35,373.35,372.53,372.53,1000.0
2019-02-22 14:40:00,372.02,372.14,371.58,371.85,1800.0,372.02,372.14,371.58,371.85,1800.0
2019-02-22 14:45:00,371.82,371.84,371.64,371.84,600.0,371.82,371.84,371.64,371.84,600.0
2019-02-22 14:50:00,371.79,372.23,371.73,371.74,1400.0,371.79,372.23,371.73,371.74,1400.0
2019-02-22 14:55:00,371.92,372.0,371.85,372.0,900.0,371.92,372.0,371.85,372.0,900.0
2019-02-22 15:00:00,371.63,372.67,371.63,372.67,2453.0,371.63,372.67,371.63,372.67,2453.0
2019-02-22 15:05:00,372.67,372.67,372.67,372.67,0.0,372.67,372.67,372.67,372.67,0.0
2019-02-22 15:10:00,372.38,372.47,372.23,372.47,1000.0,372.38,372.47,372.23,372.47,1000.0
2019-02-22 15:15:00,372.14,372.36,371.95,372.01,2800.0,372.14,372.36,371.95,372.01,2800.0
2019-02-22 15:20:00,372.15,372.27,372.01,372.01,1000.0,372.15,372.27,372.01,372.01,1000.0
2019-02-22 15:25:00,372.19,372.45,372.18,372.42,1100.0,372.19,372.45,372.18,372.42,1100.0
2019-02-22 15:30:00,372.24,372.25,371.93,371.93,1100.0,372.24,372.25,371.93,371.93,1100.0
2019-02-22 15:35:00,371.72,371.88,371.51,371.55,3125.0,371.72,371.88,371.51,371.55,3125.0
2019-02-22 15:40:00,371.54,372.22,371.54,372.22,2685.0,371.54,372.22,371.54,372.22,2685.0
2019-02-22 15:45:00,372.24,372.38,372.07,372.19,6830.0,372.24,372.38,372.07,372.19,6830.0
2019-02-22 15:50:00,372.19,373.25,372.19,373.07,4454.0,372.19,373.25,372.19,373.07,4454.0
2019-02-22 15:55:00,373.23,374.12,373.18,374.04,13477.0,373.23,374.12,373.18,374.04,13477.0
2019-02-25 09:30:00,375.23,381.5,375.23,381.5,16777.0,375.23,381.5,375.23,381.5,16777.0
2019-02-25 09:35:00,381.71,382.84,378.34,379.58,11571.0,381.71,382.84,378.34,379.58,11571.0
2019-02-25 09:40:00,379.99,381.69,379.42,381.57,5533.0,379.99,381.69,379.42,381.57,5533.0
2019-02-25 09:45:00,381.62,382.75,380.6,381.51,6966.0,381.62,382.75,380.6,381.51,6966.0
2019-02-25 09:50:00,380.91,380.98,379.14,379.17,11230.0,380.91,380.98,379.14,379.17,11230.0
2019-02-25 09:55:00,379.4,379.82,378.79,379.28,1668.0,379.4,379.82,378.79,379.28,1668.0
2019-02-25 10:00:00,378.23,379.5,378.0,378.0,7103.0,378.23,379.5,378.0,378.0,7103.0
2019-02-25 10:05:00,378.2,379.36,378.0,378.6,6990.0,378.2,379.36,378.0,378.6,6990.0
2019-02-25 10:10:00,378.42,379.49,378.37,379.07,12613.0,378.42,379.49,378.37,379.07,12613.0
2019-02-25 10:15:00,379.23,380.04,378.91,380.04,13292.0,379.23,380.04,378.91,380.04,13292.0
2019-02-25 10:20:00,379.99,380.32,379.19,379.33,5300.0,379.99,380.32,379.19,379.33,5300.0
2019-02-25 10:25:00,379.86,380.28,379.64,380.28,2900.0,379.86,380.28,379.64,380.28,2900.0
2019-02-25 10:30:00,380.0,380.14,378.38,378.63,9554.0,380.0,380.14,378.38,378.63,9554.0
2019-02-25 10:35:00,378.36,378.63,378.13,378.63,2100.0,378.36,378.63,378.13,378.63,2100.0
2019-02-25 10:40:00,378.55,379.12,378.52,379.1,2303.0,378.55,379.12,378.52,379.1,2303.0
2019-02-25 10:45:00,379.1,379.26,378.07,378.42,2430.0,379.1,379.26,378.07,378.42,2430.0
2019-02-25 10:50:00,378.16,378.62,377.98,378.56,4133.0,378.16,378.62,377.98,378.56,4133.0
2019-02-25 10:55:00,378.73,379.63,378.71,379.14,6123.0,378.73,379.63,378.71,379.14,6123.0
2019-02-25 11:00:00,379.16,379.16,378.92,378.92,714.0,379.16,379.16,378.92,378.92,714.0
2019-02-25 11:05:00,379.14,380.56,379.14,380.28,8400.0,379.14,380.56,379.14,380.28,8400.0
2019-02-25 11:10:00,380.59,380.67,379.63,379.63,8757.0,380.59,380.67,379.63,379.63,8757.0
2019-02-25 11:15:00,379.77,379.77,378.61,378.61,4175.0,379.77,379.77,378.61,378.61,4175.0
2019-02-25 11:20:00,378.84,378.84,378.0,378.31,2753.0,378.84,378.84,378.0,378.31,2753.0
2019-02-25 11:25:00,378.47,379.03,378.29,378.29,2501.0,378.47,379.03,378.29,378.29,2501.0
2019-02-25 11:30:00,378.6,379.72,378.44,379.6,11674.0,378.6,379.72,378.44,379.6,11674.0
2019-02-25 11:35:00,379.59,380.94,379.45,380.42,18055.0,379.59,380.94,379.45,380.42,18055.0
2019-02-25 11:40:00,380.48,380.7,379.94,380.05,11047.0,380.48,380.7,379.94,380.05,11047.0
2019-02-25 11:45:00,380.05,380.18,379.57,380.18,7144.0,380.05,380.18,379.57,380.18,7144.0
2019-02-25 11:50:00,380.66,380.98,379.79,380.17,4900.0,380.66,380.98,379.79,380.17,4900.0
2019-02-25 11:55:00,379.82,380.15,379.28,379.28,6300.0,379.82,380.15,379.28,379.28,6300.0
2019-02-25 12:00:00,379.08,379.08,378.31,378.81,2203.0,379.08,379.08,378.31,378.81,2203.0
2019-02-25 12:05:00,378.61,378.61,378.0,378.25,2100.0,378.61,378.61,378.0,378.25,2100.0
2019-02-25 12:10:00,378.33,378.47,377.92,378.37,2100.0,378.33,378.47,377.92,378.37,2100.0
2019-02-25 12:15:00,378.32,378.35,376.94,376.94,9872.0,378.32,378.35,376.94,376.94,9872.0
2019-02-25 12:20:00,377.08,377.11,374.8,374.81,7036.0,377.08,377.11,374.8,374.81,7036.0
2019-02-25 12:25:00,374.87,375.34,373.85,375.34,4880.0,374.87,375.34,373.85,375.34,4880.0
2019-02-25 12:30:00,375.13,376.26,374.95,375.65,4075.0,375.13,376.26,374.95,375.65,4075.0
2019-02-25 12:35:00,375.54,376.81,375.54,376.81,2202.0,375.54,376.81,375.54,376.81,2202.0
2019-02-25 12:40:00,376.67,377.42,376.22,376.62,11004.0,376.67,377.42,376.22,376.62,11004.0
2019-02-25 12:45:00,375.99,376.81,375.99,376.8,1900.0,375.99,376.81,375.99,376.8,1900.0
2019-02-25 12:50:00,376.45,376.45,374.99,375.25,2200.0,376.45,376.45,374.99,375.25,2200.0
2019-02-25 12:55:00,374.68,374.71,374.0,374.71,818.0,374.68,374.71,374.0,374.71,818.0
2019-02-25 13:00:00,374.92,375.88,374.92,375.88,4721.0,374.92,375.88,374.92,375.88,4721.0
2019-02-25 13:05:00,375.78,375.88,375.34,375.35,3945.0,375.78,375.88,375.34,375.35,3945.0
2019-02-25 13:10:00,375.67,375.99,375.67,375.99,200.0,375.67,375.99,375.67,375.99,200.0
2019-02-25 13:15:00,376.5,377.41,376.13,376.42,4900.0,376.5,377.41,376.13,376.42,4900.0
2019-02-25 13:20:00,376.0,376.63,375.92,376.63,1200.0,376.0,376.63,375.92,376.63,1200.0
2019-02-25 13:25:00,376.26,377.68,375.04,375.04,8700.0,376.26,377.68,375.04,375.04,8700.0
2019-02-25 13:30:00,375.58,375.58,375.01,375.55,1910.0,375.58,375.58,375.01,375.55,1910.0
2019-02-25 13:35:00,375.56,375.74,374.66,375.24,4408.0,375.56,375.74,374.66,375.24,4408.0
2019-02-25 13:40:00,375.25,375.79,374.74,374.78,2500.0,375.25,375.79,374.74,374.78,2500.0
2019-02-25 13:45:00,374.99,375.06,374.85,374.85,1100.0,374.99,375.06,374.85,374.85,1100.0
2019-02-25 13:50:00,375.08,375.09,374.59,374.74,1800.0,375.08,375.09,374.59,374.74,1800.0
2019-02-25 13:55:00,374.8,375.22,374.61,375.19,1800.0,374.8,375.22,374.61,375.19,1800.0
2019-02-25 14:00:00,375.14,376.36,375.13,376.2,2900.0,375.14,376.36,375.13,376.2,2900.0
2019-02-25 14:05:00,376.48,376.65,376.48,376.58,1700.0,376.48,376.65,376.48,376.58,1700.0
2019-02-25 14:10:00,376.97,377.04,375.56,376.0,9342.0,376.97,377.04,375.56,376.0,9342.0
2019-02-25 14:15:00,376.08,377.01,376.07,376.62,3460.0,376.08,377.01,376.07,376.62,3460.0
2019-02-25 14:20:00,376.48,376.66,376.12,376.13,1428.0,376.48,376.66,376.12,376.13,1428.0
2019-02-25 14:25:00,376.13,376.38,376.07,376.27,1900.0,376.13,376.38,376.07,376.27,1900.0
2019-02-25 14:30:00,376.55,376.55,375.94,376.07,1400.0,376.55,376.55,375.94,376.07,1400.0
2019-02-25 14:35:00,376.13,376.5,375.98,376.08,3619.0,376.13,376.5,375.98,376.08,3619.0
2019-02-25 14:40:00,376.33,376.37,376.17,376.22,1000.0,376.33,376.37,376.17,376.22,1000.0
2019-02-25 14:45:00,376.21,376.56,376.14,376.43,1107.0,376.21,376.56,376.14,376.43,1107.0
2019-02-25 14:50:00,376.29,376.29,375.57,375.58,3000.0,376.29,376.29,375.57,375.58,3000.0
2019-02-25 14:55:00,375.41,375.76,375.3,375.5,900.0,375.41,375.76,375.3,375.5,900.0
2019-02-25 15:00:00,375.92,376.35,375.69,375.71,2900.0,375.92,376.35,375.69,375.71,2900.0
2019-02-25 15:05:00,375.58,375.78,375.53,375.7,2000.0,375.58,375.78,375.53,375.7,2000.0
2019-02-25 15:10:00,375.88,376.76,375.87,376.69,1250.0,375.88,376.76,375.87,376.69,1250.0
2019-02-25 15:15:00,376.7,376.85,375.89,375.89,3160.0,376.7,376.85,375.89,375.89,3160.0
2019-02-25 15:20:00,375.69,375.84,374.65,374.81,2601.0,375.69,375.84,374.65,374.81,2601.0
2019-02-25 15:25:00,374.98,375.69,374.43,374.43,2800.0,374.98,375.69,374.43,374.43,2800.0
2019-02-25 15:30:00,374.47,375.26,374.2,374.81,4915.0,374.47,375.26,374.2,374.81,4915.0
2019-02-25 15:35:00,374.82,375.51,374.5,374.54,3665.0,374.82,375.51,374.5,374.54,3665.0
2019-02-25 15:40:00,374.6,374.76,374.6,374.76,700.0,374.6,374.76,374.6,374.76,700.0
2019-02-25 15:45:00,374.82,375.12,374.64,375.03,4114.0,374.82,375.12,374.64,375.03,4114.0
2019-02-25 15:50:00,375.0,375.35,374.55,374.83,9386.0,375.0,375.35,374.55,374.83,9386.0
2019-02-25 15:55:00,374.7,375.62,374.7,375.05,12993.0,374.7,375.62,374.7,375.05,12993.0
2019-02-26 09:30:00,372.0,374.92,369.26,371.47,18432.0,372.0,374.92,369.26,371.47,18432.0
2019-02-26 09:35:00,370.88,371.07,369.41,369.53,3307.0,370.88,371.07,369.41,369.53,3307.0
2019-02-26 09:40:00,369.46,371.46,369.46,371.46,2450.0,369.46,371.46,369.46,371.46,2450.0
2019-02-26 09:45:00,370.93,371.62,370.0,370.0,10061.0,370.93,371.62,370.0,370.0,10061.0
2019-02-26 09:50:00,370.06,370.57,369.62,370.15,7110.0,370.06,370.57,369.62,370.15,7110.0
2019-02-26 09:55:00,370.15,371.39,370.14,370.19,5600.0,370.15,371.39,370.14,370.19,5600.0
2019-02-26 10:00:00,370.13,371.72,369.9,371.12,10254.0,370.13,371.72,369.9,371.12,10254.0
2019-02-26 10:05:00,371.85,372.0,370.7,371.0,7719.0,371.85,372.0,370.7,371.0,7719.0
2019-02-26 10:10:00,371.64,372.11,371.29,371.62,3111.0,371.64,372.11,371.29,371.62,3111.0
2019-02-26 10:15:00,371.97,372.0,371.5,371.59,6890.0,371.97,372.0,371.5,371.59,6890.0
2019-02-26 10:20:00,371.35,372.0,371.35,372.0,2274.0,371.35,372.0,371.35,372.0,2274.0
2019-02-26 10:25:00,371.71,372.0,371.68,371.68,1570.0,371.71,372.0,371.68,371.68,1570.0
2019-02-26 10:30:00,371.79,372.03,371.78,372.0,1664.0,371.79,372.03,371.78,372.0,1664.0
2019-02-26 10:35:00,372.0,372.0,371.59,371.94,3412.0,372.0,372.0,371.59,371.94,3412.0
2019-02-26 10:40:00,371.99,372.0,370.5,370.5,6621.0,371.99,372.0,370.5,370.5,6621.0
2019-02-26 10:45:00,370.38,370.39,370.0,370.28,1610.0,370.38,370.39,370.0,370.28,1610.0
2019-02-26 10:50:00,370.33,370.33,369.52,369.54,4040.0,370.33,370.33,369.52,369.54,4040.0
2019-02-26 10:55:00,369.46,369.68,369.28,369.38,600.0,369.46,369.68,369.28,369.38,600.0
2019-02-26 11:00:00,369.46,369.63,367.62,368.35,7338.0,369.46,369.63,367.62,368.35,7338.0
2019-02-26 11:05:00,368.61,368.61,367.84,367.87,3201.0,368.61,368.61,367.84,367.87,3201.0
2019-02-26 11:10:00,367.74,367.87,366.64,367.24,11511.0,367.74,367.87,366.64,367.24,11511.0
2019-02-26 11:15:00,367.44,367.86,367.2,367.2,7354.0,367.44,367.86,367.2,367.2,7354.0
2019-02-26 11:20:00,367.42,367.59,366.03,366.12,8302.0,367.42,367.59,366.03,366.12,8302.0
2019-02-26 11:25:00,366.02,366.47,365.67,366.36,5253.0,366.02,366.47,365.67,366.36,5253.0
2019-02-26 11:30:00,366.47,367.26,365.75,365.84,8453.0,366.47,367.26,365.75,365.84,8453.0
2019-02-26 11:35:00,365.57,365.76,365.01,365.15,4450.0,365.57,365.76,365.01,365.15,4450.0
2019-02-26 11:40:00,365.18,365.5,364.56,364.57,4601.0,365.18,365.5,364.56,364.57,4601.0
2019-02-26 11:45:00,364.78,365.17,364.26,365.17,5178.0,364.78,365.17,364.26,365.17,5178.0
2019-02-26 11:50:00,365.35,365.38,364.62,364.79,5919.0,365.35,365.38,364.62,364.79,5919.0
2019-02-26 11:55:00,364.79,364.96,364.15,364.16,19114.0,364.79,364.96,364.15,364.16,19114.0
2019-02-26 12:00:00,364.41,364.84,364.15,364.83,7108.0,364.41,364.84,364.15,364.83,7108.0
2019-02-26 12:05:00,364.69,364.89,364.38,364.38,3996.0,364.69,364.89,364.38,364.38,3996.0
2019-02-26 12:10:00,364.37,364.76,364.37,364.73,2600.0,364.37,364.76,364.37,364.73,2600.0
2019-02-26 12:15:00,364.58,366.64,364.57,366.64,14951.0,364.58,366.64,364.57,366.64,14951.0
2019-02-26 12:20:00,366.7,368.94,366.43,368.94,8185.0,366.7,368.94,366.43,368.94,8185.0
2019-02-26 12:25:00,368.81,368.87,367.71,367.71,4011.0,368.81,368.87,367.71,367.71,4011.0
2019-02-26 12:30:00,367.36,367.37,366.04,366.06,2908.0,367.36,367.37,366.04,366.06,2908.0
2019-02-26 12:35:00,366.01,366.05,365.25,365.95,4450.0,366.01,366.05,365.25,365.95,4450.0
2019-02-26 12:40:00,365.81,366.02,365.25,365.3,9001.0,365.81,366.02,365.25,365.3,9001.0
2019-02-26 12:45:00,365.14,365.16,363.92,363.92,5236.0,365.14,365.16,363.92,363.92,5236.0
2019-02-26 12:50:00,363.91,364.27,363.27,363.62,5247.0,363.91,364.27,363.27,363.62,5247.0
2019-02-26 12:55:00,363.71,363.72,362.68,362.68,4560.0,363.71,363.72,362.68,362.68,4560.0
2019-02-26 13:00:00,363.06,363.87,362.6,363.63,6029.0,363.06,363.87,362.6,363.63,6029.0
2019-02-26 13:05:00,363.4,363.4,362.51,362.71,4476.0,363.4,363.4,362.51,362.71,4476.0
2019-02-26 13:10:00,362.98,363.88,362.52,363.68,4900.0,362.98,363.88,362.52,363.68,4900.0
2019-02-26 13:15:00,363.8,365.16,363.7,365.16,6088.0,363.8,365.16,363.7,365.16,6088.0
2019-02-26 13:20:00,364.84,364.84,363.19,363.79,5329.0,364.84,364.84,363.19,363.79,5329.0
2019-02-26 13:25:00,364.02,364.76,363.8,364.75,1600.0,364.02,364.76,363.8,364.75,1600.0
2019-02-26 13:30:00,364.67,365.96,364.45,365.55,13823.0,364.67,365.96,364.45,365.55,13823.0
2019-02-26 13:35:00,365.55,367.0,365.55,367.0,11050.0,365.55,367.0,365.55,367.0,11050.0
2019-02-26 13:40:00,366.82,368.0,366.81,368.0,3989.0,366.82,368.0,366.81,368.0,3989.0
2019-02-26 13:45:00,368.05,368.71,367.3,367.3,5851.0,368.05,368.71,367.3,367.3,5851.0
2019-02-26 13:50:00,366.86,368.17,366.28,367.74,9506.0,366.86,368.17,366.28,367.74,9506.0
2019-02-26 13:55:00,367.74,367.74,367.17,367.17,4632.0,367.74,367.74,367.17,367.17,4632.0
2019-02-26 14:00:00,367.17,367.53,366.64,367.29,12158.0,367.17,367.53,366.64,367.29,12158.0
2019-02-26 14:05:00,367.27,367.55,367.0,367.0,7319.0,367.27,367.55,367.0,367.0,7319.0
2019-02-26 14:10:00,367.0,368.3,367.0,368.3,4122.0,367.0,368.3,367.0,368.3,4122.0
2019-02-26 14:15:00,368.67,369.14,368.59,368.86,5870.0,368.67,369.14,368.59,368.86,5870.0
2019-02-26 14:20:00,369.09,369.26,368.55,368.55,7339.0,369.09,369.26,368.55,368.55,7339.0
2019-02-26 14:25:00,368.54,369.17,368.48,368.63,3800.0,368.54,369.17,368.48,368.63,3800.0
2019-02-26 14:30:00,368.83,370.45,368.5,370.33,5321.0,368.83,370.45,368.5,370.33,5321.0
2019-02-26 14:35:00,370.03,371.37,369.73,369.74,17595.0,370.03,371.37,369.73,369.74,17595.0
2019-02-26 14:40:00,369.98,370.0,369.48,369.81,5294.0,369.98,370.0,369.48,369.81,5294.0
2019-02-26 14:45:00,369.68,370.0,369.54,369.99,7624.0,369.68,370.0,369.54,369.99,7624.0
2019-02-26 14:50:00,370.0,370.0,369.76,369.92,9497.0,370.0,370.0,369.76,369.92,9497.0
2019-02-26 14:55:00,370.0,370.0,369.72,369.99,4651.0,370.0,370.0,369.72,369.99,4651.0
2019-02-26 15:00:00,370.0,370.0,369.7,369.87,5861.0,370.0,370.0,369.7,369.87,5861.0
2019-02-26 15:05:00,369.84,371.09,369.84,370.67,8710.0,369.84,371.09,369.84,370.67,8710.0
2019-02-26 15:10:00,371.13,371.38,369.95,370.11,10470.0,371.13,371.38,369.95,370.11,10470.0
2019-02-26 15:15:00,370.0,370.79,369.92,370.63,7998.0,370.0,370.79,369.92,370.63,7998.0
2019-02-26 15:20:00,370.65,371.55,370.65,370.8,5700.0,370.65,371.55,370.65,370.8,5700.0
2019-02-26 15:25:00,370.79,370.86,369.57,369.81,9621.0,370.79,370.86,369.57,369.81,9621.0
2019-02-26 15:30:00,369.9,369.9,369.13,369.13,8095.0,369.9,369.9,369.13,369.13,8095.0
2019-02-26 15:35:00,369.26,370.0,369.26,369.93,4726.0,369.26,370.0,369.26,369.93,4726.0
2019-02-26 15:40:00,369.99,370.0,369.46,369.57,6277.0,369.99,370.0,369.46,369.57,6277.0
2019-02-26 15:45:00,369.52,370.0,369.34,369.51,8618.0,369.52,370.0,369.34,369.51,8618.0
2019-02-26 15:50:00,369.59,370.0,369.44,369.83,10264.0,369.59,370.0,369.44,369.83,10264.0
2019-02-26 15:55:00,369.84,370.0,368.95,368.96,22430.0,369.84,370.0,368.95,368.96,22430.0
2019-02-27 09:30:00,408.0,440.99,405.01,429.94,253925.0,408.0,440.99,405.01,429.94,253925.0
2019-02-27 09:35:00,429.21,444.37,429.21,441.22,77905.0,429.21,444.37,429.21,441.22,77905.0
2019-02-27 09:40:00,441.55,452.43,440.92,450.0,87172.0,441.55,452.43,440.92,450.0,87172.0
2019-02-27 09:45:00,450.0,450.15,443.25,445.04,60069.0,450.0,450.15,443.25,445.04,60069.0
2019-02-27 09:50:00,443.13,445.51,437.52,440.55,89927.0,443.13,445.51,437.52,440.55,89927.0
2019-02-27 09:55:00,440.05,440.96,436.13,438.37,52900.0,440.05,440.96,436.13,438.37,52900.0
2019-02-27 10:00:00,437.83,438.37,433.16,434.26,49837.0,437.83,438.37,433.16,434.26,49837.0
2019-02-27 10:05:00,434.53,444.06,434.18,441.0,57924.0,434.53,444.06,434.18,441.0,57924.0
2019-02-27 10:10:00,441.4,443.19,438.1,440.41,45866.0,441.4,443.19,438.1,440.41,45866.0
2019-02-27 10:15:00,440.23,440.46,436.59,436.66,28043.0,440.23,440.46,436.59,436.66,28043.0
2019-02-27 10:20:00,437.32,438.16,433.17,433.87,32880.0,437.32,438.16,433.17,433.87,32880.0
2019-02-27 10:25:00,433.28,434.75,432.5,434.0,33406.0,433.28,434.75,432.5,434.0,33406.0
2019-02-27 10:30:00,434.0,437.93,432.85,436.81,25074.0,434.0,437.93,432.85,436.81,25074.0
2019-02-27 10:35:00,437.43,439.84,436.43,436.84,30416.0,437.43,439.84,436.43,436.84,30416.0
2019-02-27 10:40:00,436.49,437.72,433.26,437.58,16684.0,436.49,437.72,433.26,437.58,16684.0
2019-02-27 10:45:00,436.93,437.19,433.35,435.57,23837.0,436.93,437.19,433.35,435.57,23837.0
2019-02-27 10:50:00,435.39,436.15,433.14,433.78,21589.0,435.39,436.15,433.14,433.78,21589.0
2019-02-27 10:55:00,434.52,436.5,433.91,435.7,11329.0,434.52,436.5,433.91,435.7,11329.0
2019-02-27 11:00:00,435.31,438.41,432.88,437.88,21153.0,435.31,438.41,432.88,437.88,21153.0
2019-02-27 11:05:00,437.51,440.56,437.51,440.56,19824.0,437.51,440.56,437.51,440.56,19824.0
2019-02-27 11:10:00,441.5,444.25,440.5,443.12,18210.0,441.5,444.25,440.5,443.12,18210.0
2019-02-27 11:15:00,443.69,443.7,438.35,438.36,9982.0,443.69,443.7,438.35,438.36,9982.0
2019-02-27 11:20:00,439.54,441.0,437.51,437.51,9414.0,439.54,441.0,437.51,437.51,9414.0
2019-02-27 11:25:00,438.0,438.24,433.0,434.3,15426.0,438.0,438.24,433.0,434.3,15426.0
2019-02-27 11:30:00,435.82,435.82,433.5,434.28,18297.0,435.82,435.82,433.5,434.28,18297.0
2019-02-27 11:35:00,434.0,435.63,433.31,435.0,17686.0,434.0,435.63,433.31,435.0,17686.0
2019-02-27 11:40:00,434.99,435.5,433.51,434.28,28822.0,434.99,435.5,433.51,434.28,28822.0
2019-02-27 11:45:00,434.32,435.17,433.25,434.48,20496.0,434.32,435.17,433.25,434.48,20496.0
2019-02-27 11:50:00,434.72,436.5,434.42,435.71,15271.0,434.72,436.5,434.42,435.71,15271.0
2019-02-27 11:55:00,434.73,434.77,433.75,433.99,7908.0,434.73,434.77,433.75,433.99,7908.0
2019-02-27 12:00:00,434.29,436.02,434.0,435.35,9358.0,434.29,436.02,434.0,435.35,9358.0
2019-02-27 12:05:00,435.5,435.77,434.0,435.15,8672.0,435.5,435.77,434.0,435.15,8672.0
2019-02-27 12:10:00,434.83,435.41,434.48,435.0,8261.0,434.83,435.41,434.48,435.0,8261.0
2019-02-27 12:15:00,434.49,435.5,434.11,434.11,6600.0,434.49,435.5,434.11,434.11,6600.0
2019-02-27 12:20:00,434.39,434.94,434.03,434.68,7318.0,434.39,434.94,434.03,434.68,7318.0
2019-02-27 12:25:00,434.99,435.0,432.43,432.92,42722.0,434.99,435.0,432.43,432.92,42722.0
2019-02-27 12:30:00,432.89,436.2,432.88,435.56,13668.0,432.89,436.2,432.88,435.56,13668.0
2019-02-27 12:35:00,435.85,437.82,434.58,434.64,10675.0,435.85,437.82,434.58,434.64,10675.0
2019-02-27 12:40:00,435.05,437.37,435.04,437.37,8413.0,435.05,437.37,435.04,437.37,8413.0
2019-02-27 12:45:00,437.48,439.0,436.53,436.75,8916.0,437.48,439.0,436.53,436.75,8916.0
2019-02-27 12:50:00,436.59,437.01,435.17,435.19,10836.0,436.59,437.01,435.17,435.19,10836.0
2019-02-27 12:55:00,435.21,436.01,433.5,434.21,12707.0,435.21,436.01,433.5,434.21,12707.0
2019-02-27 13:00:00,433.89,435.77,433.88,434.93,4640.0,433.89,435.77,433.88,434.93,4640.0
2019-02-27 13:05:00,435.04,435.86,434.19,435.1,2800.0,435.04,435.86,434.19,435.1,2800.0
2019-02-27 13:10:00,435.27,436.09,434.54,435.04,6150.0,435.27,436.09,434.54,435.04,6150.0
2019-02-27 13:15:00,435.96,436.17,434.63,435.31,7350.0,435.96,436.17,434.63,435.31,7350.0
2019-02-27 13:20:00,435.75,436.71,435.04,435.71,4456.0,435.75,436.71,435.04,435.71,4456.0
2019-02-27 13:25:00,436.26,436.99,435.87,436.55,8600.0,436.26,436.99,435.87,436.55,8600.0
2019-02-27 13:30:00,436.54,438.0,436.53,436.71,7687.0,436.54,438.0,436.53,436.71,7687.0
2019-02-27 13:35:00,437.05,437.25,435.86,436.08,13701.0,437.05,437.25,435.86,436.08,13701.0
2019-02-27 13:40:00,436.08,436.08,434.31,435.15,4826.0,436.08,436.08,434.31,435.15,4826.0
2019-02-27 13:45:00,434.97,436.5,434.5,435.98,6400.0,434.97,436.5,434.5,435.98,6400.0
2019-02-27 13:50:00,435.78,436.1,435.45,435.69,5780.0,435.78,436.1,435.45,435.69,5780.0
2019-02-27 13:55:00,435.89,436.05,433.91,434.7,39793.0,435.89,436.05,433.91,434.7,39793.0
2019-02-27 14:00:00,434.74,435.48,434.57,435.48,4155.0,434.74,435.48,434.57,435.48,4155.0
2019-02-27 14:05:00,435.19,435.2,434.07,434.76,5566.0,435.19,435.2,434.07,434.76,5566.0
2019-02-27 14:10:00,435.2,436.79,435.0,435.88,4620.0,435.2,436.79,435.0,435.88,4620.0
2019-02-27 14:15:00,435.87,436.16,435.25,435.25,8413.0,435.87,436.16,435.25,435.25,8413.0
2019-02-27 14:20:00,435.56,435.7,434.41,435.4,13817.0,435.56,435.7,434.41,435.4,13817.0
2019-02-27 14:25:00,435.41,436.01,434.86,436.0,9216.0,435.41,436.01,434.86,436.0,9216.0
2019-02-27 14:30:00,435.9,436.9,435.82,436.76,8896.0,435.9,436.9,435.82,436.76,8896.0
2019-02-27 14:35:00,436.45,439.0,436.45,439.0,20279.0,436.45,439.0,436.45,439.0,20279.0
2019-02-27 14:40:00,438.97,439.61,438.5,438.75,11272.0,438.97,439.61,438.5,438.75,11272.0
2019-02-27 14:45:00,438.65,438.93,438.06,438.63,5906.0,438.65,438.93,438.06,438.63,5906.0
2019-02-27 14:50:00,438.65,438.88,435.55,435.88,14606.0,438.65,438.88,435.55,435.88,14606.0
2019-02-27 14:55:00,435.54,436.03,434.54,434.94,38585.0,435.54,436.03,434.54,434.94,38585.0
2019-02-27 15:00:00,434.72,435.57,432.63,434.25,53990.0,434.72,435.57,432.63,434.25,53990.0
2019-02-27 15:05:00,434.33,435.0,434.11,435.0,11045.0,434.33,435.0,434.11,435.0,11045.0
2019-02-27 15:10:00,434.45,434.96,434.01,434.58,2824.0,434.45,434.96,434.01,434.58,2824.0
2019-02-27 15:15:00,434.56,435.0,434.42,434.65,4200.0,434.56,435.0,434.42,434.65,4200.0
2019-02-27 15:20:00,434.63,434.63,433.45,433.79,6680.0,434.63,434.63,433.45,433.79,6680.0
2019-02-27 15:25:00,433.94,435.2,433.78,434.19,18089.0,433.94,435.2,433.78,434.19,18089.0
2019-02-27 15:30:00,434.12,435.07,434.12,434.85,22735.0,434.12,435.07,434.12,434.85,22735.0
2019-02-27 15:35:00,434.79,435.0,434.5,434.93,10928.0,434.79,435.0,434.5,434.93,10928.0
2019-02-27 15:40:00,434.91,435.0,433.95,434.17,24333.0,434.91,435.0,433.95,434.17,24333.0
2019-02-27 15:45:00,434.18,434.7,433.83,434.55,35514.0,434.18,434.7,433.83,434.55,35514.0
2019-02-27 15:50:00,434.5,437.49,434.45,437.38,29743.0,434.5,437.49,434.45,437.38,29743.0
2019-02-27 15:55:00,438.13,448.2,437.5,446.46,121075.0,438.13,448.2,437.5,446.46,121075.0
2019-02-28 09:30:00,444.18,448.48,443.45,446.54,20668.0,444.18,448.48,443.45,446.54,20668.0
2019-02-28 09:35:00,447.56,453.92,446.55,453.21,27806.0,447.56,453.92,446.55,453.21,27806.0
2019-02-28 09:40:00,452.94,458.31,451.43,456.85,21212.0,452.94,458.31,451.43,456.85,21212.0
2019-02-28 09:45:00,457.01,457.17,450.57,451.59,22273.0,457.01,457.17,450.57,451.59,22273.0
2019-02-28 09:50:00,451.31,451.55,449.58,449.58,13736.0,451.31,451.55,449.58,449.58,13736.0
2019-02-28 09:55:00,450.03,454.18,449.18,454.18,16212.0,450.03,454.18,449.18,454.18,16212.0
2019-02-28 10:00:00,453.9,453.91,451.24,452.66,17519.0,453.9,453.91,451.24,452.66,17519.0
2019-02-28 10:05:00,452.42,454.0,452.21,452.3,11193.0,452.42,454.0,452.21,452.3,11193.0
2019-02-28 10:10:00,453.04,456.18,452.23,454.95,23322.0,453.04,456.18,452.23,454.95,23322.0
2019-02-28 10:15:00,455.17,456.88,455.17,456.67,6094.0,455.17,456.88,455.17,456.67,6094.0
2019-02-28 10:20:00,456.54,457.14,455.19,455.19,11484.0,456.54,457.14,455.19,455.19,11484.0
2019-02-28 10:25:00,454.87,454.93,452.52,454.83,8299.0,454.87,454.93,452.52,454.83,8299.0
2019-02-28 10:30:00,454.42,456.52,454.42,454.84,8936.0,454.42,456.52,454.42,454.84,8936.0
2019-02-28 10:35:00,454.97,455.5,453.81,454.0,5392.0,454.97,455.5,453.81,454.0,5392.0
2019-02-28 10:40:00,454.0,456.44,453.99,456.4,9130.0,454.0,456.44,453.99,456.4,9130.0
2019-02-28 10:45:00,456.46,457.65,455.72,456.59,10824.0,456.46,457.65,455.72,456.59,10824.0
2019-02-28 10:50:00,456.59,456.69,454.13,454.41,11591.0,456.59,456.69,454.13,454.41,11591.0
2019-02-28 10:55:00,453.82,455.39,453.65,454.82,7010.0,453.82,455.39,453.65,454.82,7010.0
2019-02-28 11:00:00,455.13,455.72,454.29,454.69,6881.0,455.13,455.72,454.29,454.69,6881.0
2019-02-28 11:05:00,454.66,455.04,452.18,452.99,12186.0,454.66,455.04,452.18,452.99,12186.0
2019-02-28 11:10:00,452.87,455.58,452.86,455.55,5482.0,452.87,455.58,452.86,455.55,5482.0
2019-02-28 11:15:00,455.9,455.99,454.6,455.31,8800.0,455.9,455.99,454.6,455.31,8800.0
2019-02-28 11:20:00,455.03,455.41,453.81,454.76,8780.0,455.03,455.41,453.81,454.76,8780.0
2019-02-28 11:25:00,454.77,456.05,454.5,454.57,10645.0,454.77,456.05,454.5,454.57,10645.0
2019-02-28 11:30:00,454.08,457.0,454.0,456.02,5900.0,454.08,457.0,454.0,456.02,5900.0
2019-02-28 11:35:00,456.25,456.66,455.86,456.05,4365.0,456.25,456.66,455.86,456.05,4365.0
2019-02-28 11:40:00,455.9,455.91,455.0,455.0,3076.0,455.9,455.91,455.0,455.0,3076.0
2019-02-28 11:45:00,454.95,455.27,453.85,454.01,8801.0,454.95,455.27,453.85,454.01,8801.0
2019-02-28 11:50:00,454.86,454.86,454.11,454.46,1400.0,454.86,454.86,454.11,454.46,1400.0
2019-02-28 11:55:00,454.46,454.84,453.5,453.89,3148.0,454.46,454.84,453.5,453.89,3148.0
2019-02-28 12:00:00,453.55,455.58,453.5,455.05,37902.0,453.55,455.58,453.5,455.05,37902.0
2019-02-28 12:05:00,455.51,456.27,455.33,456.04,3000.0,455.51,456.27,455.33,456.04,3000.0
2019-02-28 12:10:00,456.5,457.45,456.41,457.45,5406.0,456.5,457.45,456.41,457.45,5406.0
2019-02-28 12:15:00,457.13,459.57,456.46,458.63,16968.0,457.13,459.57,456.46,458.63,16968.0
2019-02-28 12:20:00,458.61,459.26,458.34,458.34,9355.0,458.61,459.26,458.34,458.34,9355.0
2019-02-28 12:25:00,458.57,458.57,457.69,458.03,10760.0,458.57,458.57,457.69,458.03,10760.0
2019-02-28 12:30:00,457.83,458.0,456.82,457.87,6891.0,457.83,458.0,456.82,457.87,6891.0
2019-02-28 12:35:00,457.91,457.91,456.83,457.0,6800.0,457.91,457.91,456.83,457.0,6800.0
2019-02-28 12:40:00,457.21,457.25,456.67,456.85,8745.0,457.21,457.25,456.67,456.85,8745.0
2019-02-28 12:45:00,456.89,456.9,455.55,456.08,2300.0,456.89,456.9,455.55,456.08,2300.0
2019-02-28 12:50:00,455.72,455.94,455.0,455.3,8481.0,455.72,455.94,455.0,455.3,8481.0
2019-02-28 12:55:00,455.4,456.4,454.96,456.4,5939.0,455.4,456.4,454.96,456.4,5939.0
2019-02-28 13:00:00,456.23,456.63,455.82,455.82,3100.0,456.23,456.63,455.82,455.82,3100.0
2019-02-28 13:05:00,455.61,455.61,454.96,455.3,2500.0,455.61,455.61,454.96,455.3,2500.0
2019-02-28 13:10:00,455.14,455.46,454.97,455.18,2785.0,455.14,455.46,454.97,455.18,2785.0
2019-02-28 13:15:00,455.17,456.24,454.99,455.6,6423.0,455.17,456.24,454.99,455.6,6423.0
2019-02-28 13:20:00,455.32,455.55,454.71,454.71,4994.0,455.32,455.55,454.71,454.71,4994.0
2019-02-28 13:25:00,455.0,455.57,454.76,455.38,11693.0,455.0,455.57,454.76,455.38,11693.0
2019-02-28 13:30:00,455.55,455.63,454.75,455.18,7136.0,455.55,455.63,454.75,455.18,7136.0
2019-02-28 13:35:00,455.5,455.57,454.96,455.09,2805.0,455.5,455.57,454.96,455.09,2805.0
2019-02-28 13:40:00,455.19,455.31,454.97,454.98,1700.0,455.19,455.31,454.97,454.98,1700.0
2019-02-28 13:45:00,455.29,455.29,454.13,454.34,3874.0,455.29,455.29,454.13,454.34,3874.0
2019-02-28 13:50:00,454.16,454.22,453.02,453.43,8620.0,454.16,454.22,453.02,453.43,8620.0
2019-02-28 13:55:00,453.5,454.59,453.49,453.75,8854.0,453.5,454.59,453.49,453.75,8854.0
2019-02-28 14:00:00,453.12,454.07,453.12,453.91,3763.0,453.12,454.07,453.12,453.91,3763.0
2019-02-28 14:05:00,453.91,454.33,453.34,453.49,4285.0,453.91,454.33,453.34,453.49,4285.0
2019-02-28 14:10:00,453.35,453.58,452.79,453.12,1800.0,453.35,453.58,452.79,453.12,1800.0
2019-02-28 14:15:00,453.36,455.37,453.35,454.8,9041.0,453.36,455.37,453.35,454.8,9041.0
2019-02-28 14:20:00,455.1,456.0,455.1,455.4,12438.0,455.1,456.0,455.1,455.4,12438.0
2019-02-28 14:25:00,455.6,455.72,454.4,455.3,9895.0,455.6,455.72,454.4,455.3,9895.0
2019-02-28 14:30:00,455.0,455.61,455.0,455.48,4066.0,455.0,455.61,455.0,455.48,4066.0
2019-02-28 14:35:00,455.61,456.29,454.29,455.03,11435.0,455.61,456.29,454.29,455.03,11435.0
2019-02-28 14:40:00,455.27,455.71,455.27,455.38,4241.0,455.27,455.71,455.27,455.38,4241.0
2019-02-28 14:45:00,455.38,455.56,454.94,455.56,3500.0,455.38,455.56,454.94,455.56,3500.0
2019-02-28 14:50:00,455.56,455.75,454.98,455.28,5832.0,455.56,455.75,454.98,455.28,5832.0
2019-02-28 14:55:00,455.2,455.62,454.54,455.53,5200.0,455.2,455.62,454.54,455.53,5200.0
2019-02-28 15:00:00,455.52,456.68,455.38,456.68,6920.0,455.52,456.68,455.38,456.68,6920.0
2019-02-28 15:05:00,456.82,458.0,456.76,458.0,7049.0,456.82,458.0,456.76,458.0,7049.0
2019-02-28 15:10:00,457.89,458.61,457.89,458.06,6152.0,457.89,458.61,457.89,458.06,6152.0
2019-02-28 15:15:00,458.28,458.6,458.1,458.59,2000.0,458.28,458.6,458.1,458.59,2000.0
2019-02-28 15:20:00,458.53,458.54,457.59,458.34,6308.0,458.53,458.54,457.59,458.34,6308.0
2019-02-28 15:25:00,458.49,458.85,458.26,458.85,2105.0,458.49,458.85,458.26,458.85,2105.0
2019-02-28 15:30:00,458.54,459.85,458.42,459.45,8997.0,458.54,459.85,458.42,459.45,8997.0
2019-02-28 15:35:00,459.41,459.96,458.68,459.85,6626.0,459.41,459.96,458.68,459.85,6626.0
2019-02-28 15:40:00,459.7,462.07,459.7,461.1,22468.0,459.7,462.07,459.7,461.1,22468.0
2019-02-28 15:45:00,461.0,461.01,459.17,459.35,15610.0,461.0,461.01,459.17,459.35,15610.0
2019-02-28 15:50:00,459.17,460.16,458.87,459.89,18484.0,459.17,460.16,458.87,459.89,18484.0
2019-02-28 15:55:00,459.77,459.89,458.75,459.08,49640.0,459.77,459.89,458.75,459.08,49640.0
2019-03-01 09:30:00,461.75,461.79,455.0,460.62,17605.0,461.75,461.79,455.0,460.62,17605.0
2019-03-01 09:35:00,459.79,464.98,459.79,464.15,9339.0,459.79,464.98,459.79,464.15,9339.0
2019-03-01 09:40:00,465.0,468.64,464.71,467.27,12198.0,465.0,468.64,464.71,467.27,12198.0
2019-03-01 09:45:00,467.29,472.6,467.29,471.46,26318.0,467.29,472.6,467.29,471.46,26318.0
2019-03-01 09:50:00,471.75,474.84,470.74,472.02,30778.0,471.75,474.84,470.74,472.02,30778.0
2019-03-01 09:55:00,472.02,474.0,471.46,472.38,24002.0,472.02,474.0,471.46,472.38,24002.0
2019-03-01 10:00:00,471.75,472.59,471.53,472.02,10785.0,471.75,472.59,471.53,472.02,10785.0
2019-03-01 10:05:00,472.25,473.08,470.55,472.85,32788.0,472.25,473.08,470.55,472.85,32788.0
2019-03-01 10:10:00,472.33,472.86,469.52,469.55,9560.0,472.33,472.86,469.52,469.55,9560.0
2019-03-01 10:15:00,469.81,470.76,468.0,470.76,14662.0,469.81,470.76,468.0,470.76,14662.0
2019-03-01 10:20:00,470.63,470.74,469.66,470.74,4625.0,470.63,470.74,469.66,470.74,4625.0
2019-03-01 10:25:00,470.81,472.45,470.75,471.5,9243.0,470.81,472.45,470.75,471.5,9243.0
2019-03-01 10:30:00,471.65,472.3,470.25,472.03,8013.0,471.65,472.3,470.25,472.03,8013.0
2019-03-01 10:35:00,471.78,472.55,470.84,471.13,6167.0,471.78,472.55,470.84,471.13,6167.0
2019-03-01 10:40:00,471.11,471.11,469.23,469.49,5602.0,471.11,471.11,469.23,469.49,5602.0
2019-03-01 10:45:00,469.67,469.97,468.64,469.92,7849.0,469.67,469.97,468.64,469.92,7849.0
2019-03-01 10:50:00,469.71,469.73,468.5,469.64,7625.0,469.71,469.73,468.5,469.64,7625.0
2019-03-01 10:55:00,469.64,470.71,469.64,469.98,5300.0,469.64,470.71,469.64,469.98,5300.0
2019-03-01 11:00:00,470.39,470.57,469.8,469.91,6285.0,470.39,470.57,469.8,469.91,6285.0
2019-03-01 11:05:00,470.21,470.22,468.04,468.37,10024.0,470.21,470.22,468.04,468.37,10024.0
2019-03-01 11:10:00,468.31,468.54,467.0,467.19,11332.0,468.31,468.54,467.0,467.19,11332.0
2019-03-01 11:15:00,467.14,467.86,466.22,467.64,16617.0,467.14,467.86,466.22,467.64,16617.0
2019-03-01 11:20:00,467.87,469.34,467.75,469.34,5498.0,467.87,469.34,467.75,469.34,5498.0
2019-03-01 11:25:00,469.57,469.57,468.28,468.58,9581.0,469.57,469.57,468.28,468.58,9581.0
2019-03-01 11:30:00,468.64,468.64,465.88,466.46,7169.0,468.64,468.64,465.88,466.46,7169.0
2019-03-01 11:35:00,466.33,466.95,465.58,466.67,12076.0,466.33,466.95,465.58,466.67,12076.0
2019-03-01 11:40:00,466.82,466.82,465.78,465.79,4685.0,466.82,466.82,465.78,465.79,4685.0
2019-03-01 11:45:00,466.12,467.05,465.0,465.0,5867.0,466.12,467.05,465.0,465.0,5867.0
2019-03-01 11:50:00,464.76,465.36,464.2,464.45,6400.0,464.76,465.36,464.2,464.45,6400.0
2019-03-01 11:55:00,464.56,465.96,464.5,465.7,18014.0,464.56,465.96,464.5,465.7,18014.0
2019-03-01 12:00:00,465.64,465.97,463.68,464.17,13748.0,465.64,465.97,463.68,464.17,13748.0
2019-03-01 12:05:00,464.25,465.43,463.72,465.07,9549.0,464.25,465.43,463.72,465.07,9549.0
2019-03-01 12:10:00,465.23,465.65,464.5,465.14,10509.0,465.23,465.65,464.5,465.14,10509.0
2019-03-01 12:15:00,465.4,465.4,464.03,464.03,3650.0,465.4,465.4,464.03,464.03,3650.0
2019-03-01 12:20:00,463.96,464.35,463.55,464.33,3200.0,463.96,464.35,463.55,464.33,3200.0
2019-03-01 12:25:00,464.79,465.2,464.35,464.56,6600.0,464.79,465.2,464.35,464.56,6600.0
2019-03-01 12:30:00,464.23,464.92,464.23,464.92,3700.0,464.23,464.92,464.23,464.92,3700.0
2019-03-01 12:35:00,465.06,465.39,464.61,464.61,7200.0,465.06,465.39,464.61,464.61,7200.0
2019-03-01 12:40:00,464.68,464.69,464.12,464.69,1803.0,464.68,464.69,464.12,464.69,1803.0
2019-03-01 12:45:00,464.65,464.65,464.09,464.42,1300.0,464.65,464.65,464.09,464.42,1300.0
2019-03-01 12:50:00,464.56,464.58,464.1,464.42,4926.0,464.56,464.58,464.1,464.42,4926.0
2019-03-01 12:55:00,464.42,464.5,464.08,464.08,2136.0,464.42,464.5,464.08,464.08,2136.0
2019-03-01 13:00:00,464.1,464.15,461.95,461.95,7802.0,464.1,464.15,461.95,461.95,7802.0
2019-03-01 13:05:00,461.99,462.43,460.63,462.43,9653.0,461.99,462.43,460.63,462.43,9653.0
2019-03-01 13:10:00,462.7,463.6,462.5,462.57,7581.0,462.7,463.6,462.5,462.57,7581.0
2019-03-01 13:15:00,462.87,462.88,461.64,461.64,2000.0,462.87,462.88,461.64,461.64,2000.0
2019-03-01 13:20:00,461.66,461.86,460.96,461.86,4430.0,461.66,461.86,460.96,461.86,4430.0
2019-03-01 13:25:00,461.85,462.67,461.7,462.07,4900.0,461.85,462.67,461.7,462.07,4900.0
2019-03-01 13:30:00,462.34,462.35,458.02,458.8,21274.0,462.34,462.35,458.02,458.8,21274.0
2019-03-01 13:35:00,458.8,458.97,457.42,457.76,5080.0,458.8,458.97,457.42,457.76,5080.0
2019-03-01 13:40:00,457.47,457.47,455.57,455.9,9246.0,457.47,457.47,455.57,455.9,9246.0
2019-03-01 13:45:00,455.73,456.76,455.13,456.41,5793.0,455.73,456.76,455.13,456.41,5793.0
2019-03-01 13:50:00,456.56,456.94,452.69,454.06,20407.0,456.56,456.94,452.69,454.06,20407.0
2019-03-01 13:55:00,454.72,455.87,453.68,455.41,4760.0,454.72,455.87,453.68,455.41,4760.0
2019-03-01 14:00:00,455.31,457.07,455.03,456.82,2404.0,455.31,457.07,455.03,456.82,2404.0
2019-03-01 14:05:00,456.6,456.6,455.55,456.1,9599.0,456.6,456.6,455.55,456.1,9599.0
2019-03-01 14:10:00,456.27,457.91,456.26,457.69,30711.0,456.27,457.91,456.26,457.69,30711.0
2019-03-01 14:15:00,458.08,459.24,458.0,459.19,81453.0,458.08,459.24,458.0,459.19,81453.0
2019-03-01 14:20:00,459.19,459.44,458.16,458.7,3937.0,459.19,459.44,458.16,458.7,3937.0
2019-03-01 14:25:00,458.66,458.67,457.92,457.92,3551.0,458.66,458.67,457.92,457.92,3551.0
2019-03-01 14:30:00,458.1,458.47,455.85,456.24,27666.0,458.1,458.47,455.85,456.24,27666.0
2019-03-01 14:35:00,456.04,456.23,453.43,453.43,12038.0,456.04,456.23,453.43,453.43,12038.0
2019-03-01 14:40:00,453.86,455.31,453.85,453.85,6406.0,453.86,455.31,453.85,453.85,6406.0
2019-03-01 14:45:00,454.22,454.22,446.99,449.17,25935.0,454.22,454.22,446.99,449.17,25935.0
2019-03-01 14:50:00,448.96,450.61,448.35,450.61,13187.0,448.96,450.61,448.35,450.61,13187.0
2019-03-01 14:55:00,450.61,450.78,448.92,449.76,15211.0,450.61,450.78,448.92,449.76,15211.0
2019-03-01 15:00:00,449.92,449.92,448.27,449.06,16673.0,449.92,449.92,448.27,449.06,16673.0
2019-03-01 15:05:00,449.46,450.34,448.98,450.17,13704.0,449.46,450.34,448.98,450.17,13704.0
2019-03-01 15:10:00,449.81,450.57,449.39,450.54,10260.0,449.81,450.57,449.39,450.54,10260.0
2019-03-01 15:15:00,450.77,451.04,448.7,448.7,13894.0,450.77,451.04,448.7,448.7,13894.0
2019-03-01 15:20:00,448.96,450.47,448.96,449.0,10335.0,448.96,450.47,448.96,449.0,10335.0
2019-03-01 15:25:00,449.35,449.67,448.12,448.36,8047.0,449.35,449.67,448.12,448.36,8047.0
2019-03-01 15:30:00,448.31,448.66,447.39,448.18,9540.0,448.31,448.66,447.39,448.18,9540.0
2019-03-01 15:35:00,448.65,448.89,447.78,448.09,10253.0,448.65,448.89,447.78,448.09,10253.0
2019-03-01 15:40:00,448.13,451.0,447.05,450.7,19354.0,448.13,451.0,447.05,450.7,19354.0
2019-03-01 15:45:00,450.88,450.88,449.38,450.14,14631.0,450.88,450.88,449.38,450.14,14631.0
2019-03-01 15:50:00,449.98,451.88,449.41,451.88,17290.0,449.98,451.88,449.41,451.88,17290.0
2019-03-01 15:55:00,451.82,453.53,450.83,451.78,44882.0,451.82,453.53,450.83,451.78,44882.0
2019-03-04 09:30:00,455.88,459.24,455.67,457.82,12224.0,455.88,459.24,455.67,457.82,12224.0
2019-03-04 09:35:00,457.53,463.49,457.4,463.49,39865.0,457.53,463.49,457.4,463.49,39865.0
2019-03-04 09:40:00,464.02,464.1,461.14,461.75,13618.0,464.02,464.1,461.14,461.75,13618.0
2019-03-04 09:45:00,461.19,464.0,460.95,463.18,15498.0,461.19,464.0,460.95,463.18,15498.0
2019-03-04 09:50:00,463.23,463.36,460.77,460.88,9518.0,463.23,463.36,460.77,460.88,9518.0
2019-03-04 09:55:00,461.14,462.0,459.33,461.76,8649.0,461.14,462.0,459.33,461.76,8649.0
2019-03-04 10:00:00,461.45,461.76,460.53,461.46,4613.0,461.45,461.76,460.53,461.46,4613.0
2019-03-04 10:05:00,461.36,461.68,459.63,459.78,4766.0,461.36,461.68,459.63,459.78,4766.0
2019-03-04 10:10:00,459.64,460.83,458.98,460.82,6511.0,459.64,460.83,458.98,460.82,6511.0
2019-03-04 10:15:00,460.61,460.62,458.99,459.06,11190.0,460.61,460.62,458.99,459.06,11190.0
2019-03-04 10:20:00,459.24,461.48,458.75,461.41,8811.0,459.24,461.48,458.75,461.41,8811.0
2019-03-04 10:25:00,461.5,463.8,461.21,462.52,12385.0,461.5,463.8,461.21,462.52,12385.0
2019-03-04 10:30:00,463.3,463.31,462.03,462.03,6781.0,463.3,463.31,462.03,462.03,6781.0
2019-03-04 10:35:00,461.56,461.56,459.12,459.55,6592.0,461.56,461.56,459.12,459.55,6592.0
2019-03-04 10:40:00,459.88,460.21,458.5,460.11,4350.0,459.88,460.21,458.5,460.11,4350.0
2019-03-04 10:45:00,460.05,462.73,460.0,461.94,5750.0,460.05,462.73,460.0,461.94,5750.0
2019-03-04 10:50:00,461.33,461.33,457.74,458.25,8300.0,461.33,461.33,457.74,458.25,8300.0
2019-03-04 10:55:00,458.22,459.43,457.43,457.78,7018.0,458.22,459.43,457.43,457.78,7018.0
2019-03-04 11:00:00,458.17,458.18,455.03,455.69,12351.0,458.17,458.18,455.03,455.69,12351.0
2019-03-04 11:05:00,455.51,455.51,454.02,454.03,4920.0,455.51,455.51,454.02,454.03,4920.0
2019-03-04 11:10:00,454.01,456.59,454.01,456.54,3375.0,454.01,456.59,454.01,456.54,3375.0
2019-03-04 11:15:00,456.57,456.58,453.63,453.67,6806.0,456.57,456.58,453.63,453.67,6806.0
2019-03-04 11:20:00,454.72,455.34,454.11,454.11,2381.0,454.72,455.34,454.11,454.11,2381.0
2019-03-04 11:25:00,454.32,454.52,452.41,452.44,5083.0,454.32,454.52,452.41,452.44,5083.0
2019-03-04 11:30:00,452.82,454.17,452.04,453.31,5151.0,452.82,454.17,452.04,453.31,5151.0
2019-03-04 11:35:00,453.32,454.98,453.32,454.84,2375.0,453.32,454.98,453.32,454.84,2375.0
2019-03-04 11:40:00,454.5,454.5,452.32,452.32,2225.0,454.5,454.5,452.32,452.32,2225.0
2019-03-04 11:45:00,452.44,453.49,450.94,450.94,4989.0,452.44,453.49,450.94,450.94,4989.0
2019-03-04 11:50:00,450.96,451.45,450.54,451.45,2710.0,450.96,451.45,450.54,451.45,2710.0
2019-03-04 11:55:00,451.39,451.87,449.68,451.09,5300.0,451.39,451.87,449.68,451.09,5300.0
2019-03-04 12:00:00,451.26,453.5,451.25,453.02,6253.0,451.26,453.5,451.25,453.02,6253.0
2019-03-04 12:05:00,453.17,454.74,452.7,454.44,4466.0,453.17,454.74,452.7,454.44,4466.0
2019-03-04 12:10:00,454.74,454.74,453.35,453.85,5618.0,454.74,454.74,453.35,453.85,5618.0
2019-03-04 12:15:00,454.19,454.38,451.43,452.27,7540.0,454.19,454.38,451.43,452.27,7540.0
2019-03-04 12:20:00,451.47,452.18,450.7,450.7,10075.0,451.47,452.18,450.7,450.7,10075.0
2019-03-04 12:25:00,450.85,453.16,450.85,452.73,2200.0,450.85,453.16,450.85,452.73,2200.0
2019-03-04 12:30:00,453.31,455.15,453.31,454.74,3253.0,453.31,455.15,453.31,454.74,3253.0
2019-03-04 12:35:00,455.49,455.49,454.03,454.51,4726.0,455.49,455.49,454.03,454.51,4726.0
2019-03-04 12:40:00,454.5,454.65,453.99,454.19,1700.0,454.5,454.65,453.99,454.19,1700.0
2019-03-04 12:45:00,454.52,454.52,452.74,454.03,2887.0,454.52,454.52,452.74,454.03,2887.0
2019-03-04 12:50:00,454.2,457.83,454.2,457.66,6340.0,454.2,457.83,454.2,457.66,6340.0
2019-03-04 12:55:00,457.24,458.49,456.79,458.49,5180.0,457.24,458.49,456.79,458.49,5180.0
2019-03-04 13:00:00,457.66,458.52,457.66,458.51,4504.0,457.66,458.52,457.66,458.51,4504.0
2019-03-04 13:05:00,457.99,457.99,455.6,457.05,4092.0,457.99,457.99,455.6,457.05,4092.0
2019-03-04 13:10:00,455.99,456.73,455.54,456.73,4397.0,455.99,456.73,455.54,456.73,4397.0
2019-03-04 13:15:00,456.55,458.61,456.23,457.97,3706.0,456.55,458.61,456.23,457.97,3706.0
2019-03-04 13:20:00,458.61,460.18,458.48,458.85,7250.0,458.61,460.18,458.48,458.85,7250.0
2019-03-04 13:25:00,459.02,459.03,457.15,459.03,4153.0,459.02,459.03,457.15,459.03,4153.0
2019-03-04 13:30:00,458.69,460.0,458.25,458.37,6288.0,458.69,460.0,458.25,458.37,6288.0
2019-03-04 13:35:00,458.75,459.35,458.36,458.91,4300.0,458.75,459.35,458.36,458.91,4300.0
2019-03-04 13:40:00,458.5,460.34,458.5,460.12,3300.0,458.5,460.34,458.5,460.12,3300.0
2019-03-04 13:45:00,460.14,461.49,459.81,461.25,3000.0,460.14,461.49,459.81,461.25,3000.0
2019-03-04 13:50:00,461.01,462.5,461.0,462.25,5531.0,461.01,462.5,461.0,462.25,5531.0
2019-03-04 13:55:00,462.5,463.42,462.5,463.4,1638.0,462.5,463.42,462.5,463.4,1638.0
2019-03-04 14:00:00,463.18,463.18,461.04,461.08,3452.0,463.18,463.18,461.04,461.08,3452.0
2019-03-04 14:05:00,461.24,462.32,461.15,461.88,1917.0,461.24,462.32,461.15,461.88,1917.0
2019-03-04 14:10:00,461.76,461.78,461.2,461.29,1406.0,461.76,461.78,461.2,461.29,1406.0
2019-03-04 14:15:00,461.62,462.75,461.61,462.52,3727.0,461.62,462.75,461.61,462.52,3727.0
2019-03-04 14:20:00,462.72,463.04,461.96,462.66,3016.0,462.72,463.04,461.96,462.66,3016.0
2019-03-04 14:25:00,463.19,463.44,462.43,463.35,3627.0,463.19,463.44,462.43,463.35,3627.0
2019-03-04 14:30:00,463.76,464.18,463.02,463.25,6481.0,463.76,464.18,463.02,463.25,6481.0
2019-03-04 14:35:00,463.13,463.13,461.43,461.44,3850.0,463.13,463.13,461.43,461.44,3850.0
2019-03-04 14:40:00,461.31,462.39,461.31,461.69,2500.0,461.31,462.39,461.31,461.69,2500.0
2019-03-04 14:45:00,461.73,462.4,460.37,460.37,4285.0,461.73,462.4,460.37,460.37,4285.0
2019-03-04 14:50:00,461.43,462.35,460.47,462.35,3108.0,461.43,462.35,460.47,462.35,3108.0
2019-03-04 14:55:00,461.6,462.22,461.32,461.32,3412.0,461.6,462.22,461.32,461.32,3412.0
2019-03-04 15:00:00,461.2,462.03,461.2,461.97,1700.0,461.2,462.03,461.2,461.97,1700.0
2019-03-04 15:05:00,462.25,462.82,462.17,462.17,772.0,462.25,462.82,462.17,462.17,772.0
2019-03-04 15:10:00,462.97,463.42,462.71,462.8,1904.0,462.97,463.42,462.71,462.8,1904.0
2019-03-04 15:15:00,462.97,463.79,462.82,463.58,2813.0,462.97,463.79,462.82,463.58,2813.0
2019-03-04 15:20:00,463.57,463.8,462.68,463.0,5000.0,463.57,463.8,462.68,463.0,5000.0
2019-03-04 15:25:00,462.65,463.14,462.65,463.06,3693.0,462.65,463.14,462.65,463.06,3693.0
2019-03-04 15:30:00,462.87,463.54,462.33,462.81,22546.0,462.87,463.54,462.33,462.81,22546.0
2019-03-04 15:35:00,462.49,463.48,462.26,462.26,4300.0,462.49,463.48,462.26,462.26,4300.0
2019-03-04 15:40:00,462.22,463.57,462.22,463.48,6300.0,462.22,463.57,462.22,463.48,6300.0
2019-03-04 15:45:00,463.47,464.89,463.12,464.61,22026.0,463.47,464.89,463.12,464.61,22026.0
2019-03-04 15:50:00,464.57,465.0,463.87,464.74,18528.0,464.57,465.0,463.87,464.74,18528.0
2019-03-04 15:55:00,464.6,464.63,463.41,463.79,29609.0,464.6,464.63,463.41,463.79,29609.0
2019-03-05 09:30:00,469.71,469.71,463.08,465.05,22633.0,469.71,469.71,463.08,465.05,22633.0
2019-03-05 09:35:00,464.97,468.32,464.97,467.13,3934.0,464.97,468.32,464.97,467.13,3934.0
2019-03-05 09:40:00,466.88,467.21,463.95,463.95,4524.0,466.88,467.21,463.95,463.95,4524.0
2019-03-05 09:45:00,463.51,464.13,461.96,462.49,5337.0,463.51,464.13,461.96,462.49,5337.0
2019-03-05 09:50:00,462.21,464.43,462.1,463.81,2026.0,462.21,464.43,462.1,463.81,2026.0
2019-03-05 09:55:00,463.85,466.3,463.84,465.65,1900.0,463.85,466.3,463.84,465.65,1900.0
2019-03-05 10:00:00,466.56,467.2,465.59,466.68,8762.0,466.56,467.2,465.59,466.68,8762.0
2019-03-05 10:05:00,466.69,469.17,466.68,468.73,9291.0,466.69,469.17,466.68,468.73,9291.0
2019-03-05 10:10:00,468.5,468.94,467.31,468.86,3550.0,468.5,468.94,467.31,468.86,3550.0
2019-03-05 10:15:00,468.2,468.21,466.38,467.29,2600.0,468.2,468.21,466.38,467.29,2600.0
2019-03-05 10:20:00,466.79,468.66,466.0,468.65,1400.0,466.79,468.66,466.0,468.65,1400.0
2019-03-05 10:25:00,468.24,469.16,467.63,468.41,2225.0,468.24,469.16,467.63,468.41,2225.0
2019-03-05 10:30:00,468.54,469.95,468.54,469.52,2837.0,468.54,469.95,468.54,469.52,2837.0
2019-03-05 10:35:00,469.79,471.22,469.79,471.21,2407.0,469.79,471.22,469.79,471.21,2407.0
2019-03-05 10:40:00,471.56,472.38,471.32,471.96,4060.0,471.56,472.38,471.32,471.96,4060.0
2019-03-05 10:45:00,471.87,471.87,469.64,469.7,5550.0,471.87,471.87,469.64,469.7,5550.0
2019-03-05 10:50:00,469.71,470.0,469.0,469.21,6181.0,469.71,470.0,469.0,469.21,6181.0
2019-03-05 10:55:00,469.21,469.24,468.26,468.42,2334.0,469.21,469.24,468.26,468.42,2334.0
2019-03-05 11:00:00,468.27,469.63,468.27,469.54,2114.0,468.27,469.63,468.27,469.54,2114.0
2019-03-05 11:05:00,469.16,469.82,469.01,469.82,7347.0,469.16,469.82,469.01,469.82,7347.0
2019-03-05 11:10:00,470.19,470.45,469.99,470.11,1700.0,470.19,470.45,469.99,470.11,1700.0
2019-03-05 11:15:00,469.84,470.4,469.83,470.4,1000.0,469.84,470.4,469.83,470.4,1000.0
2019-03-05 11:20:00,470.49,470.49,469.72,469.77,1550.0,470.49,470.49,469.72,469.77,1550.0
2019-03-05 11:25:00,469.96,470.13,468.88,469.41,700.0,469.96,470.13,468.88,469.41,700.0
2019-03-05 11:30:00,469.92,470.09,469.46,469.46,1322.0,469.92,470.09,469.46,469.46,1322.0
2019-03-05 11:35:00,470.11,471.51,470.07,470.73,5520.0,470.11,471.51,470.07,470.73,5520.0
2019-03-05 11:40:00,470.93,471.01,470.01,470.1,3443.0,470.93,471.01,470.01,470.1,3443.0
2019-03-05 11:45:00,470.04,470.14,469.66,469.98,2127.0,470.04,470.14,469.66,469.98,2127.0
2019-03-05 11:50:00,470.04,470.58,469.05,469.05,2000.0,470.04,470.58,469.05,469.05,2000.0
2019-03-05 11:55:00,469.39,470.0,469.39,469.81,1695.0,469.39,470.0,469.39,469.81,1695.0
2019-03-05 12:00:00,469.83,470.79,469.83,470.79,900.0,469.83,470.79,469.83,470.79,900.0
2019-03-05 12:05:00,470.52,471.15,470.51,470.62,4275.0,470.52,471.15,470.51,470.62,4275.0
2019-03-05 12:10:00,470.71,471.59,470.64,471.59,7515.0,470.71,471.59,470.64,471.59,7515.0
2019-03-05 12:15:00,471.61,471.61,470.1,470.44,5064.0,471.61,471.61,470.1,470.44,5064.0
2019-03-05 12:20:00,470.41,471.12,470.16,470.97,6485.0,470.41,471.12,470.16,470.97,6485.0
2019-03-05 12:25:00,470.96,471.54,470.3,470.52,9555.0,470.96,471.54,470.3,470.52,9555.0
2019-03-05 12:30:00,470.15,470.79,469.95,470.21,4713.0,470.15,470.79,469.95,470.21,4713.0
2019-03-05 12:35:00,470.15,470.88,469.99,470.36,3213.0,470.15,470.88,469.99,470.36,3213.0
2019-03-05 12:40:00,470.5,471.41,470.21,471.4,7011.0,470.5,471.41,470.21,471.4,7011.0
2019-03-05 12:45:00,470.76,471.77,470.75,471.69,2600.0,470.76,471.77,470.75,471.69,2600.0
2019-03-05 12:50:00,471.77,473.15,471.76,473.14,2903.0,471.77,473.15,471.76,473.14,2903.0
2019-03-05 12:55:00,472.71,473.62,472.66,472.67,5093.0,472.71,473.62,472.66,472.67,5093.0
2019-03-05 13:00:00,472.46,472.88,471.88,472.7,3500.0,472.46,472.88,471.88,472.7,3500.0
2019-03-05 13:05:00,472.81,472.81,472.8,472.81,100.0,472.81,472.81,472.8,472.81,100.0
2019-03-05 13:10:00,472.89,473.17,472.68,473.17,4913.0,472.89,473.17,472.68,473.17,4913.0
2019-03-05 13:15:00,473.11,474.15,472.67,474.14,10041.0,473.11,474.15,472.67,474.14,10041.0
2019-03-05 13:20:00,473.81,473.81,473.06,473.8,3719.0,473.81,473.81,473.06,473.8,3719.0
2019-03-05 13:25:00,473.5,473.88,473.19,473.58,2785.0,473.5,473.88,473.19,473.58,2785.0
2019-03-05 13:30:00,473.51,473.78,473.42,473.65,5376.0,473.51,473.78,473.42,473.65,5376.0
2019-03-05 13:35:00,473.54,473.9,473.54,473.67,1701.0,473.54,473.9,473.54,473.67,1701.0
2019-03-05 13:40:00,473.68,474.01,473.19,473.72,2914.0,473.68,474.01,473.19,473.72,2914.0
2019-03-05 13:45:00,473.67,474.25,473.59,473.77,1712.0,473.67,474.25,473.59,473.77,1712.0
2019-03-05 13:50:00,474.07,474.1,473.94,474.0,1700.0,474.07,474.1,473.94,474.0,1700.0
2019-03-05 13:55:00,474.07,474.33,473.82,474.19,10949.0,474.07,474.33,473.82,474.19,10949.0
2019-03-05 14:00:00,474.26,476.22,474.2,475.35,20020.0,474.26,476.22,474.2,475.35,20020.0
2019-03-05 14:05:00,475.54,476.34,475.53,476.34,8792.0,475.54,476.34,475.53,476.34,8792.0
2019-03-05 14:10:00,476.62,477.78,476.56,477.53,4248.0,476.62,477.78,476.56,477.53,4248.0
2019-03-05 14:15:00,477.54,478.21,477.06,478.2,8394.0,477.54,478.21,477.06,478.2,8394.0
2019-03-05 14:20:00,478.0,478.6,476.85,478.05,6943.0,478.0,478.6,476.85,478.05,6943.0
2019-03-05 14:25:00,478.48,478.5,476.07,476.3,13639.0,478.48,478.5,476.07,476.3,13639.0
2019-03-05 14:30:00,476.31,477.08,474.96,475.03,10040.0,476.31,477.08,474.96,475.03,10040.0
2019-03-05 14:35:00,475.06,475.92,474.55,475.58,3070.0,475.06,475.92,474.55,475.58,3070.0
2019-03-05 14:40:00,476.03,476.4,475.64,475.75,4730.0,476.03,476.4,475.64,475.75,4730.0
2019-03-05 14:45:00,475.74,476.02,475.18,475.45,10550.0,475.74,476.02,475.18,475.45,10550.0
2019-03-05 14:50:00,475.3,476.27,475.07,475.93,5200.0,475.3,476.27,475.07,475.93,5200.0
2019-03-05 14:55:00,475.84,476.02,475.43,475.43,2653.0,475.84,476.02,475.43,475.43,2653.0
2019-03-05 15:00:00,475.38,475.44,471.61,472.71,46070.0,475.38,475.44,471.61,472.71,46070.0
2019-03-05 15:05:00,472.86,473.65,469.07,470.18,16048.0,472.86,473.65,469.07,470.18,16048.0
2019-03-05 15:10:00,470.61,470.98,469.27,470.8,9108.0,470.61,470.98,469.27,470.8,9108.0
2019-03-05 15:15:00,470.8,470.8,465.77,468.3,18828.0,470.8,470.8,465.77,468.3,18828.0
2019-03-05 15:20:00,468.28,468.36,467.36,467.71,4597.0,468.28,468.36,467.36,467.71,4597.0
2019-03-05 15:25:00,467.71,469.28,466.41,466.86,6593.0,467.71,469.28,466.41,466.86,6593.0
2019-03-05 15:30:00,466.82,468.35,466.46,467.92,15537.0,466.82,468.35,466.46,467.92,15537.0
2019-03-05 15:35:00,468.53,468.57,467.38,468.47,4450.0,468.53,468.57,467.38,468.47,4450.0
2019-03-05 15:40:00,468.49,468.77,467.34,467.78,2505.0,468.49,468.77,467.34,467.78,2505.0
2019-03-05 15:45:00,468.23,469.53,467.94,468.66,8230.0,468.23,469.53,467.94,468.66,8230.0
2019-03-05 15:50:00,468.66,468.84,467.36,467.81,9037.0,468.66,468.84,467.36,467.81,9037.0
2019-03-05 15:55:00,468.11,469.17,467.49,467.49,18405.0,468.11,469.17,467.49,467.49,18405.0
2019-03-06 09:30:00,466.6,468.18,462.23,466.61,6207.0,466.6,468.18,462.23,466.61,6207.0
2019-03-06 09:35:00,468.25,469.08,467.05,468.5,1400.0,468.25,469.08,467.05,468.5,1400.0
2019-03-06 09:40:00,468.48,468.48,466.45,467.56,2550.0,468.48,468.48,466.45,467.56,2550.0
2019-03-06 09:45:00,466.79,467.87,466.79,467.5,3450.0,466.79,467.87,466.79,467.5,3450.0
2019-03-06 09:50:00,466.15,466.2,463.68,463.68,3150.0,466.15,466.2,463.68,463.68,3150.0
2019-03-06 09:55:00,463.0,466.76,462.95,466.76,2418.0,463.0,466.76,462.95,466.76,2418.0
2019-03-06 10:00:00,466.85,467.22,465.97,465.98,3284.0,466.85,467.22,465.97,465.98,3284.0
2019-03-06 10:05:00,466.1,466.78,465.68,466.11,1063.0,466.1,466.78,465.68,466.11,1063.0
2019-03-06 10:10:00,466.5,466.83,465.91,466.82,2690.0,466.5,466.83,465.91,466.82,2690.0
2019-03-06 10:15:00,467.45,467.66,467.06,467.65,1300.0,467.45,467.66,467.06,467.65,1300.0
2019-03-06 10:20:00,466.89,466.89,463.69,463.69,3900.0,466.89,466.89,463.69,463.69,3900.0
2019-03-06 10:25:00,463.8,464.91,463.06,463.96,10095.0,463.8,464.91,463.06,463.96,10095.0
2019-03-06 10:30:00,464.21,464.21,461.95,461.95,8226.0,464.21,464.21,461.95,461.95,8226.0
2019-03-06 10:35:00,462.01,463.96,461.86,462.02,4948.0,462.01,463.96,461.86,462.02,4948.0
2019-03-06 10:40:00,462.02,463.62,462.02,462.92,9536.0,462.02,463.62,462.02,462.92,9536.0
2019-03-06 10:45:00,462.97,464.62,462.97,464.17,5283.0,462.97,464.62,462.97,464.17,5283.0
2019-03-06 10:50:00,464.0,464.58,463.31,463.31,3184.0,464.0,464.58,463.31,463.31,3184.0
2019-03-06 10:55:00,463.78,466.96,463.78,466.08,7702.0,463.78,466.96,463.78,466.08,7702.0
2019-03-06 11:00:00,466.81,467.37,464.74,466.07,5030.0,466.81,467.37,464.74,466.07,5030.0
2019-03-06 11:05:00,466.83,467.62,466.03,467.05,3293.0,466.83,467.62,466.03,467.05,3293.0
2019-03-06 11:10:00,466.83,467.7,466.36,467.06,9614.0,466.83,467.7,466.36,467.06,9614.0
2019-03-06 11:15:00,466.46,467.3,464.81,464.81,6800.0,466.46,467.3,464.81,464.81,6800.0
2019-03-06 11:20:00,464.8,465.89,463.99,464.13,5900.0,464.8,465.89,463.99,464.13,5900.0
2019-03-06 11:25:00,463.91,465.69,463.15,465.69,4350.0,463.91,465.69,463.15,465.69,4350.0
2019-03-06 11:30:00,465.2,465.59,463.7,463.83,5006.0,465.2,465.59,463.7,463.83,5006.0
2019-03-06 11:35:00,463.85,464.32,462.86,463.06,5338.0,463.85,464.32,462.86,463.06,5338.0
2019-03-06 11:40:00,463.4,463.6,462.87,463.6,2500.0,463.4,463.6,462.87,463.6,2500.0
2019-03-06 11:45:00,463.86,465.08,463.86,465.02,1500.0,463.86,465.08,463.86,465.02,1500.0
2019-03-06 11:50:00,465.14,465.56,464.06,465.07,9437.0,465.14,465.56,464.06,465.07,9437.0
2019-03-06 11:55:00,464.56,465.9,464.56,465.9,1200.0,464.56,465.9,464.56,465.9,1200.0
2019-03-06 12:00:00,466.31,466.65,466.21,466.21,900.0,466.31,466.65,466.21,466.21,900.0
2019-03-06 12:05:00,466.5,467.07,465.96,465.96,2199.0,466.5,467.07,465.96,465.96,2199.0
2019-03-06 12:10:00,465.84,466.64,465.56,465.9,1500.0,465.84,466.64,465.56,465.9,1500.0
2019-03-06 12:15:00,465.68,466.5,465.24,465.28,2702.0,465.68,466.5,465.24,465.28,2702.0
2019-03-06 12:20:00,465.2,465.5,463.91,464.45,5198.0,465.2,465.5,463.91,464.45,5198.0
2019-03-06 12:25:00,464.2,464.2,464.2,464.2,100.0,464.2,464.2,464.2,464.2,100.0
2019-03-06 12:30:00,465.02,465.55,464.79,465.2,5833.0,465.02,465.55,464.79,465.2,5833.0
2019-03-06 12:35:00,465.2,465.86,465.13,465.42,4091.0,465.2,465.86,465.13,465.42,4091.0
2019-03-06 12:40:00,464.32,464.39,463.51,463.51,900.0,464.32,464.39,463.51,463.51,900.0
2019-03-06 12:45:00,463.52,463.52,462.41,462.58,4925.0,463.52,463.52,462.41,462.58,4925.0
2019-03-06 12:50:00,462.51,462.68,460.85,461.25,5958.0,462.51,462.68,460.85,461.25,5958.0
2019-03-06 12:55:00,461.23,461.24,459.47,460.4,3800.0,461.23,461.24,459.47,460.4,3800.0
2019-03-06 13:00:00,459.65,460.57,459.65,460.31,1900.0,459.65,460.57,459.65,460.31,1900.0
2019-03-06 13:05:00,459.86,460.08,458.62,459.37,4595.0,459.86,460.08,458.62,459.37,4595.0
2019-03-06 13:10:00,459.25,459.42,457.78,458.48,3965.0,459.25,459.42,457.78,458.48,3965.0
2019-03-06 13:15:00,458.34,458.97,457.51,458.97,2190.0,458.34,458.97,457.51,458.97,2190.0
2019-03-06 13:20:00,459.0,459.0,457.16,457.7,3000.0,459.0,459.0,457.16,457.7,3000.0
2019-03-06 13:25:00,457.83,457.96,457.17,457.66,3128.0,457.83,457.96,457.17,457.66,3128.0
2019-03-06 13:30:00,458.99,459.53,458.87,459.53,333.0,458.99,459.53,458.87,459.53,333.0
2019-03-06 13:35:00,459.9,463.1,459.87,463.1,1451.0,459.9,463.1,459.87,463.1,1451.0
2019-03-06 13:40:00,462.54,463.02,460.86,460.93,1400.0,462.54,463.02,460.86,460.93,1400.0
2019-03-06 13:45:00,461.06,461.34,460.26,460.45,1878.0,461.06,461.34,460.26,460.45,1878.0
2019-03-06 13:50:00,460.67,460.94,460.14,460.94,2745.0,460.67,460.94,460.14,460.94,2745.0
2019-03-06 13:55:00,461.18,461.86,460.99,461.86,2434.0,461.18,461.86,460.99,461.86,2434.0
2019-03-06 14:00:00,462.12,462.69,462.11,462.62,1169.0,462.12,462.69,462.11,462.62,1169.0
2019-03-06 14:05:00,463.07,463.3,461.76,461.76,2400.0,463.07,463.3,461.76,461.76,2400.0
2019-03-06 14:10:00,462.21,462.78,462.03,462.78,1437.0,462.21,462.78,462.03,462.78,1437.0
2019-03-06 14:15:00,462.45,462.45,461.94,461.95,1091.0,462.45,462.45,461.94,461.95,1091.0
2019-03-06 14:20:00,461.78,461.78,461.43,461.43,400.0,461.78,461.78,461.43,461.43,400.0
2019-03-06 14:25:00,461.43,461.43,460.83,461.21,3234.0,461.43,461.43,460.83,461.21,3234.0
2019-03-06 14:30:00,461.15,461.36,460.3,460.3,3019.0,461.15,461.36,460.3,460.3,3019.0
2019-03-06 14:35:00,460.62,460.93,460.45,460.6,1500.0,460.62,460.93,460.45,460.6,1500.0
2019-03-06 14:40:00,460.4,460.4,459.26,459.62,3439.0,460.4,460.4,459.26,459.62,3439.0
2019-03-06 14:45:00,459.72,461.37,459.71,461.17,3800.0,459.72,461.37,459.71,461.17,3800.0
2019-03-06 14:50:00,461.19,461.43,461.05,461.43,3608.0,461.19,461.43,461.05,461.43,3608.0
2019-03-06 14:55:00,461.61,462.73,461.49,462.24,2765.0,461.61,462.73,461.49,462.24,2765.0
2019-03-06 15:00:00,462.17,462.41,461.17,461.31,7158.0,462.17,462.41,461.17,461.31,7158.0
2019-03-06 15:05:00,461.19,461.27,459.89,459.89,3302.0,461.19,461.27,459.89,459.89,3302.0
2019-03-06 15:10:00,459.93,460.11,459.18,459.24,2433.0,459.93,460.11,459.18,459.24,2433.0
2019-03-06 15:15:00,459.0,460.1,459.0,460.1,3569.0,459.0,460.1,459.0,460.1,3569.0
2019-03-06 15:20:00,460.07,461.02,460.07,461.02,800.0,460.07,461.02,460.07,461.02,800.0
2019-03-06 15:25:00,460.74,461.03,460.29,461.03,2640.0,460.74,461.03,460.29,461.03,2640.0
2019-03-06 15:30:00,461.03,462.29,460.95,462.23,2548.0,461.03,462.29,460.95,462.23,2548.0
2019-03-06 15:35:00,462.22,462.56,461.69,462.28,5903.0,462.22,462.56,461.69,462.28,5903.0
2019-03-06 15:40:00,462.23,462.46,461.1,462.28,6489.0,462.23,462.46,461.1,462.28,6489.0
2019-03-06 15:45:00,462.27,462.36,461.13,461.3,8289.0,462.27,462.36,461.13,461.3,8289.0
2019-03-06 15:50:00,461.43,461.71,461.06,461.07,8263.0,461.43,461.71,461.06,461.07,8263.0
2019-03-06 15:55:00,461.19,461.58,460.59,461.53,23730.0,461.19,461.58,460.59,461.53,23730.0
2019-03-07 09:30:00,460.0,460.7,458.99,459.57,3282.0,460.0,460.7,458.99,459.57,3282.0
2019-03-07 09:35:00,459.08,459.08,455.06,455.06,8410.0,459.08,459.08,455.06,455.06,8410.0
2019-03-07 09:40:00,455.7,457.78,455.38,457.78,5601.0,455.7,457.78,455.38,457.78,5601.0
2019-03-07 09:45:00,456.86,456.86,455.29,455.3,6977.0,456.86,456.86,455.29,455.3,6977.0
2019-03-07 09:50:00,455.56,456.28,454.02,454.09,6744.0,455.56,456.28,454.02,454.09,6744.0
2019-03-07 09:55:00,454.81,456.85,454.59,456.85,10391.0,454.81,456.85,454.59,456.85,10391.0
2019-03-07 10:00:00,456.21,456.94,454.78,455.42,15272.0,456.21,456.94,454.78,455.42,15272.0
2019-03-07 10:05:00,455.85,457.77,455.34,456.63,12706.0,455.85,457.77,455.34,456.63,12706.0
2019-03-07 10:10:00,456.62,457.64,454.92,455.5,11240.0,456.62,457.64,454.92,455.5,11240.0
2019-03-07 10:15:00,455.5,455.79,453.54,453.85,10094.0,455.5,455.79,453.54,453.85,10094.0
2019-03-07 10:20:00,453.41,453.97,451.74,453.96,8139.0,453.41,453.97,451.74,453.96,8139.0
2019-03-07 10:25:00,453.58,454.32,452.55,453.64,4890.0,453.58,454.32,452.55,453.64,4890.0
2019-03-07 10:30:00,453.51,457.87,452.81,456.66,16034.0,453.51,457.87,452.81,456.66,16034.0
2019-03-07 10:35:00,456.13,457.8,456.12,457.8,5550.0,456.13,457.8,456.12,457.8,5550.0
2019-03-07 10:40:00,457.02,457.34,455.38,456.01,6075.0,457.02,457.34,455.38,456.01,6075.0
2019-03-07 10:45:00,456.04,458.46,456.0,458.46,5215.0,456.04,458.46,456.0,458.46,5215.0
2019-03-07 10:50:00,458.47,459.45,458.03,459.0,3809.0,458.47,459.45,458.03,459.0,3809.0
2019-03-07 10:55:00,459.32,460.3,458.06,458.12,7840.0,459.32,460.3,458.06,458.12,7840.0
2019-03-07 11:00:00,458.11,458.11,456.0,456.54,12896.0,458.11,458.11,456.0,456.54,12896.0
2019-03-07 11:05:00,456.8,457.18,455.77,457.18,7711.0,456.8,457.18,455.77,457.18,7711.0
2019-03-07 11:10:00,457.18,458.27,456.95,458.0,10942.0,457.18,458.27,456.95,458.0,10942.0
2019-03-07 11:15:00,458.0,458.54,457.54,457.81,9739.0,458.0,458.54,457.54,457.81,9739.0
2019-03-07 11:20:00,458.0,458.97,457.47,458.0,39020.0,458.0,458.97,457.47,458.0,39020.0
2019-03-07 11:25:00,458.15,459.42,458.03,458.32,7337.0,458.15,459.42,458.03,458.32,7337.0
2019-03-07 11:30:00,458.63,461.42,458.3,460.9,14570.0,458.63,461.42,458.3,460.9,14570.0
2019-03-07 11:35:00,461.11,461.12,459.21,459.76,3977.0,461.11,461.12,459.21,459.76,3977.0
2019-03-07 11:40:00,460.09,461.77,459.92,461.0,7954.0,460.09,461.77,459.92,461.0,7954.0
2019-03-07 11:45:00,460.98,462.11,459.87,460.06,9000.0,460.98,462.11,459.87,460.06,9000.0
2019-03-07 11:50:00,460.45,461.08,459.66,460.02,5151.0,460.45,461.08,459.66,460.02,5151.0
2019-03-07 11:55:00,460.28,460.33,459.09,459.2,6150.0,460.28,460.33,459.09,459.2,6150.0
2019-03-07 12:00:00,458.92,459.42,456.95,457.56,8008.0,458.92,459.42,456.95,457.56,8008.0
2019-03-07 12:05:00,457.56,459.86,457.56,458.84,5334.0,457.56,459.86,457.56,458.84,5334.0
2019-03-07 12:10:00,458.64,459.64,457.72,458.39,2759.0,458.64,459.64,457.72,458.39,2759.0
2019-03-07 12:15:00,458.39,459.08,457.34,459.08,2100.0,458.39,459.08,457.34,459.08,2100.0
2019-03-07 12:20:00,458.25,459.57,458.02,459.01,2485.0,458.25,459.57,458.02,459.01,2485.0
2019-03-07 12:25:00,459.45,459.45,458.76,458.76,1100.0,459.45,459.45,458.76,458.76,1100.0
2019-03-07 12:30:00,458.76,459.07,457.45,458.21,5116.0,458.76,459.07,457.45,458.21,5116.0
2019-03-07 12:35:00,457.84,458.56,457.84,458.41,990.0,457.84,458.56,457.84,458.41,990.0
2019-03-07 12:40:00,458.75,459.39,458.75,459.08,920.0,458.75,459.39,458.75,459.08,920.0
2019-03-07 12:45:00,458.74,459.45,458.74,458.79,1575.0,458.74,459.45,458.74,458.79,1575.0
2019-03-07 12:50:00,458.54,460.26,458.54,460.26,957.0,458.54,460.26,458.54,460.26,957.0
2019-03-07 12:55:00,459.84,459.84,458.46,458.74,1400.0,459.84,459.84,458.46,458.74,1400.0
2019-03-07 13:00:00,458.32,459.2,458.32,458.81,1700.0,458.32,459.2,458.32,458.81,1700.0
2019-03-07 13:05:00,458.47,458.55,458.02,458.02,900.0,458.47,458.55,458.02,458.02,900.0
2019-03-07 13:10:00,458.25,458.5,458.25,458.5,200.0,458.25,458.5,458.25,458.5,200.0
2019-03-07 13:15:00,458.5,458.68,458.36,458.53,900.0,458.5,458.68,458.36,458.53,900.0
2019-03-07 13:20:00,458.74,458.75,458.11,458.12,760.0,458.74,458.75,458.11,458.12,760.0
2019-03-07 13:25:00,458.12,458.12,456.69,457.44,3333.0,458.12,458.12,456.69,457.44,3333.0
2019-03-07 13:30:00,457.06,457.07,456.31,456.62,1540.0,457.06,457.07,456.31,456.62,1540.0
2019-03-07 13:35:00,456.53,456.53,456.0,456.23,3120.0,456.53,456.53,456.0,456.23,3120.0
2019-03-07 13:40:00,456.31,456.32,455.0,455.33,8780.0,456.31,456.32,455.0,455.33,8780.0
2019-03-07 13:45:00,455.42,455.9,455.13,455.85,4577.0,455.42,455.9,455.13,455.85,4577.0
2019-03-07 13:50:00,455.8,456.0,454.14,454.44,2029.0,455.8,456.0,454.14,454.44,2029.0
2019-03-07 13:55:00,454.38,454.6,453.94,453.94,995.0,454.38,454.6,453.94,453.94,995.0
2019-03-07 14:00:00,454.02,454.02,452.93,453.29,36705.0,454.02,454.02,452.93,453.29,36705.0
2019-03-07 14:05:00,453.29,453.29,452.72,452.72,1150.0,453.29,453.29,452.72,452.72,1150.0
2019-03-07 14:10:00,452.92,452.98,450.54,450.55,6847.0,452.92,452.98,450.54,450.55,6847.0
2019-03-07 14:15:00,450.43,450.6,449.14,450.06,13541.0,450.43,450.6,449.14,450.06,13541.0
2019-03-07 14:20:00,450.01,450.02,449.28,449.65,4280.0,450.01,450.02,449.28,449.65,4280.0
2019-03-07 14:25:00,449.39,449.41,448.95,449.15,9361.0,449.39,449.41,448.95,449.15,9361.0
2019-03-07 14:30:00,449.2,449.43,448.1,449.43,12229.0,449.2,449.43,448.1,449.43,12229.0
2019-03-07 14:35:00,450.02,450.08,448.78,448.91,4967.0,450.02,450.08,448.78,448.91,4967.0
2019-03-07 14:40:00,448.36,448.9,447.91,448.77,4000.0,448.36,448.9,447.91,448.77,4000.0
2019-03-07 14:45:00,448.74,448.74,447.0,447.68,5212.0,448.74,448.74,447.0,447.68,5212.0
2019-03-07 14:50:00,447.75,447.98,447.08,447.85,3710.0,447.75,447.98,447.08,447.85,3710.0
2019-03-07 14:55:00,447.9,447.9,446.58,446.8,8975.0,447.9,447.9,446.58,446.8,8975.0
2019-03-07 15:00:00,446.81,448.29,446.81,447.82,2516.0,446.81,448.29,446.81,447.82,2516.0
2019-03-07 15:05:00,447.69,449.33,447.42,449.14,7900.0,447.69,449.33,447.42,449.14,7900.0
2019-03-07 15:10:00,448.93,449.33,448.76,449.04,2800.0,448.93,449.33,448.76,449.04,2800.0
2019-03-07 15:15:00,449.03,449.33,448.76,449.22,5525.0,449.03,449.33,448.76,449.22,5525.0
2019-03-07 15:20:00,449.3,449.48,448.9,448.94,5240.0,449.3,449.48,448.9,448.94,5240.0
2019-03-07 15:25:00,448.97,449.42,448.43,448.86,13616.0,448.97,449.42,448.43,448.86,13616.0
2019-03-07 15:30:00,448.91,450.6,448.77,450.17,11945.0,448.91,450.6,448.77,450.17,11945.0
2019-03-07 15:35:00,450.27,450.5,449.75,450.03,12707.0,450.27,450.5,449.75,450.03,12707.0
2019-03-07 15:40:00,450.05,450.13,449.06,449.84,6840.0,450.05,450.13,449.06,449.84,6840.0
2019-03-07 15:45:00,449.62,451.3,449.56,449.97,10521.0,449.62,451.3,449.56,449.97,10521.0
2019-03-07 15:50:00,450.0,450.53,449.46,449.72,7966.0,450.0,450.53,449.46,449.72,7966.0
2019-03-07 15:55:00,449.97,451.4,449.97,450.97,9503.0,449.97,451.4,449.97,450.97,9503.0
2019-03-08 09:30:00,436.45,442.11,436.45,441.21,18267.0,436.45,442.11,436.45,441.21,18267.0
2019-03-08 09:35:00,442.99,445.01,442.2,443.38,7850.0,442.99,445.01,442.2,443.38,7850.0
2019-03-08 09:40:00,444.59,445.1,441.82,442.0,12029.0,444.59,445.1,441.82,442.0,12029.0
2019-03-08 09:45:00,441.59,445.02,441.59,442.37,14656.0,441.59,445.02,441.59,442.37,14656.0
2019-03-08 09:50:00,442.37,443.0,438.12,439.05,12835.0,442.37,443.0,438.12,439.05,12835.0
2019-03-08 09:55:00,439.09,440.26,438.21,439.6,3300.0,439.09,440.26,438.21,439.6,3300.0
2019-03-08 10:00:00,438.57,439.07,437.7,438.73,13670.0,438.57,439.07,437.7,438.73,13670.0
2019-03-08 10:05:00,439.38,439.9,438.01,439.49,5695.0,439.38,439.9,438.01,439.49,5695.0
2019-03-08 10:10:00,438.97,441.5,438.96,441.4,12811.0,438.97,441.5,438.96,441.4,12811.0
2019-03-08 10:15:00,441.61,442.38,439.84,440.13,9401.0,441.61,442.38,439.84,440.13,9401.0
2019-03-08 10:20:00,440.27,441.6,440.12,441.6,10726.0,440.27,441.6,440.12,441.6,10726.0
2019-03-08 10:25:00,441.37,444.43,441.37,443.29,2200.0,441.37,444.43,441.37,443.29,2200.0
2019-03-08 10:30:00,442.78,443.75,441.04,441.79,8695.0,442.78,443.75,441.04,441.79,8695.0
2019-03-08 10:35:00,441.35,441.84,440.68,440.68,2641.0,441.35,441.84,440.68,440.68,2641.0
2019-03-08 10:40:00,440.74,442.33,439.97,442.33,19709.0,440.74,442.33,439.97,442.33,19709.0
2019-03-08 10:45:00,441.9,444.44,441.9,443.96,11400.0,441.9,444.44,441.9,443.96,11400.0
2019-03-08 10:50:00,444.17,445.08,443.0,443.0,12585.0,444.17,445.08,443.0,443.0,12585.0
2019-03-08 10:55:00,443.38,443.39,442.61,443.17,1982.0,443.38,443.39,442.61,443.17,1982.0
2019-03-08 11:00:00,443.54,444.3,443.43,443.44,2082.0,443.54,444.3,443.43,443.44,2082.0
2019-03-08 11:05:00,443.84,443.88,443.32,443.74,1584.0,443.84,443.88,443.32,443.74,1584.0
2019-03-08 11:10:00,443.95,444.31,443.45,444.31,8033.0,443.95,444.31,443.45,444.31,8033.0
2019-03-08 11:15:00,444.24,445.75,444.23,445.23,4445.0,444.24,445.75,444.23,445.23,4445.0
2019-03-08 11:20:00,444.57,445.0,444.0,444.36,4400.0,444.57,445.0,444.0,444.36,4400.0
2019-03-08 11:25:00,444.59,446.89,444.59,445.89,2300.0,444.59,446.89,444.59,445.89,2300.0
2019-03-08 11:30:00,445.96,446.52,445.95,446.02,1650.0,445.96,446.52,445.95,446.02,1650.0
2019-03-08 11:35:00,445.69,446.4,445.68,446.4,3516.0,445.69,446.4,445.68,446.4,3516.0
2019-03-08 11:40:00,446.79,447.32,446.64,447.09,800.0,446.79,447.32,446.64,447.09,800.0
2019-03-08 11:45:00,447.18,448.77,446.93,447.06,4300.0,447.18,448.77,446.93,447.06,4300.0
2019-03-08 11:50:00,447.3,447.3,445.49,446.44,3000.0,447.3,447.3,445.49,446.44,3000.0
2019-03-08 11:55:00,446.38,446.38,446.07,446.07,200.0,446.38,446.38,446.07,446.07,200.0
2019-03-08 12:00:00,445.7,445.96,445.2,445.48,1500.0,445.7,445.96,445.2,445.48,1500.0
2019-03-08 12:05:00,445.42,445.43,442.79,443.02,7416.0,445.42,445.43,442.79,443.02,7416.0
2019-03-08 12:10:00,443.28,443.76,442.75,443.76,1100.0,443.28,443.76,442.75,443.76,1100.0
2019-03-08 12:15:00,444.1,444.93,444.1,444.58,1900.0,444.1,444.93,444.1,444.58,1900.0
2019-03-08 12:20:00,444.95,444.95,443.88,443.9,4250.0,444.95,444.95,443.88,443.9,4250.0
2019-03-08 12:25:00,443.64,444.71,443.57,444.53,3146.0,443.64,444.71,443.57,444.53,3146.0
2019-03-08 12:30:00,444.75,446.54,444.74,446.28,2800.0,444.75,446.54,444.74,446.28,2800.0
2019-03-08 12:35:00,446.25,446.93,445.83,446.12,2600.0,446.25,446.93,445.83,446.12,2600.0
2019-03-08 12:40:00,446.11,446.6,445.35,446.4,2600.0,446.11,446.6,445.35,446.4,2600.0
2019-03-08 12:45:00,445.96,447.38,445.96,446.45,2400.0,445.96,447.38,445.96,446.45,2400.0
2019-03-08 12:50:00,446.13,446.24,445.76,446.19,4800.0,446.13,446.24,445.76,446.19,4800.0
2019-03-08 12:55:00,445.95,446.63,445.68,446.63,1200.0,445.95,446.63,445.68,446.63,1200.0
2019-03-08 13:00:00,446.47,446.78,445.62,445.62,1700.0,446.47,446.78,445.62,445.62,1700.0
2019-03-08 13:05:00,445.63,445.82,445.26,445.82,1200.0,445.63,445.82,445.26,445.82,1200.0
2019-03-08 13:10:00,445.11,446.97,444.96,446.81,1701.0,445.11,446.97,444.96,446.81,1701.0
2019-03-08 13:15:00,447.25,447.25,446.51,447.03,700.0,447.25,447.25,446.51,447.03,700.0
2019-03-08 13:20:00,446.64,447.1,446.46,446.81,2572.0,446.64,447.1,446.46,446.81,2572.0
2019-03-08 13:25:00,446.94,447.64,446.94,447.64,300.0,446.94,447.64,446.94,447.64,300.0
2019-03-08 13:30:00,447.74,448.0,447.57,448.0,400.0,447.74,448.0,447.57,448.0,400.0
2019-03-08 13:35:00,448.2,448.9,447.95,448.9,900.0,448.2,448.9,447.95,448.9,900.0
2019-03-08 13:40:00,448.82,449.74,448.81,449.63,3250.0,448.82,449.74,448.81,449.63,3250.0
2019-03-08 13:45:00,449.56,449.57,448.42,448.98,2300.0,449.56,449.57,448.42,448.98,2300.0
2019-03-08 13:50:00,449.37,449.37,448.61,448.61,800.0,449.37,449.37,448.61,448.61,800.0
2019-03-08 13:55:00,448.46,448.62,447.81,447.81,700.0,448.46,448.62,447.81,447.81,700.0
2019-03-08 14:00:00,447.9,448.21,447.89,448.21,400.0,447.9,448.21,447.89,448.21,400.0
2019-03-08 14:05:00,448.05,448.51,447.98,448.46,1100.0,448.05,448.51,447.98,448.46,1100.0
2019-03-08 14:10:00,448.71,448.71,447.19,447.38,2800.0,448.71,448.71,447.19,447.38,2800.0
2019-03-08 14:15:00,447.88,448.62,447.87,448.62,1400.0,447.88,448.62,447.87,448.62,1400.0
2019-03-08 14:20:00,448.74,448.95,446.24,447.0,8892.0,448.74,448.95,446.24,447.0,8892.0
2019-03-08 14:25:00,446.99,447.07,446.64,446.85,1263.0,446.99,447.07,446.64,446.85,1263.0
2019-03-08 14:30:00,447.31,447.31,446.24,446.59,3500.0,447.31,447.31,446.24,446.59,3500.0
2019-03-08 14:35:00,446.56,446.94,446.45,446.85,1700.0,446.56,446.94,446.45,446.85,1700.0
2019-03-08 14:40:00,446.89,447.19,446.63,447.08,6899.0,446.89,447.19,446.63,447.08,6899.0
2019-03-08 14:45:00,447.11,447.22,445.21,445.21,5720.0,447.11,447.22,445.21,445.21,5720.0
2019-03-08 14:50:00,445.53,446.27,444.92,445.71,5975.0,445.53,446.27,444.92,445.71,5975.0
2019-03-08 14:55:00,445.93,446.04,445.26,445.61,3350.0,445.93,446.04,445.26,445.61,3350.0
2019-03-08 15:00:00,445.86,446.2,445.68,445.91,3550.0,445.86,446.2,445.68,445.91,3550.0
2019-03-08 15:05:00,445.84,446.34,445.15,445.25,7300.0,445.84,446.34,445.15,445.25,7300.0
2019-03-08 15:10:00,445.11,445.38,442.76,443.81,8086.0,445.11,445.38,442.76,443.81,8086.0
2019-03-08 15:15:00,443.37,444.0,443.26,443.55,2525.0,443.37,444.0,443.26,443.55,2525.0
2019-03-08 15:20:00,443.32,444.48,443.32,444.16,1900.0,443.32,444.48,443.32,444.16,1900.0
2019-03-08 15:25:00,444.68,444.83,444.2,444.2,1913.0,444.68,444.83,444.2,444.2,1913.0
2019-03-08 15:30:00,443.95,445.4,443.92,444.84,5239.0,443.95,445.4,443.92,444.84,5239.0
2019-03-08 15:35:00,444.96,445.03,444.69,444.69,2166.0,444.96,445.03,444.69,444.69,2166.0
2019-03-08 15:40:00,444.97,446.35,444.94,446.35,5242.0,444.97,446.35,444.94,446.35,5242.0
2019-03-08 15:45:00,446.25,447.93,446.21,447.43,6135.0,446.25,447.93,446.21,447.43,6135.0
2019-03-08 15:50:00,447.57,448.4,447.57,448.37,7251.0,447.57,448.4,447.57,448.37,7251.0
2019-03-08 15:55:00,448.56,450.15,448.38,449.27,20821.0,448.56,450.15,448.38,449.27,20821.0
2019-03-11 09:30:00,455.23,455.23,450.85,450.85,15802.0,455.23,455.23,450.85,450.85,15802.0
2019-03-11 09:35:00,451.83,455.96,450.86,455.75,8282.0,451.83,455.96,450.86,455.75,8282.0
2019-03-11 09:40:00,456.09,458.16,456.08,457.4,7231.0,456.09,458.16,456.08,457.4,7231.0
2019-03-11 09:45:00,457.51,459.6,456.91,457.35,22201.0,457.51,459.6,456.91,457.35,22201.0
2019-03-11 09:50:00,457.74,458.36,456.26,456.96,17143.0,457.74,458.36,456.26,456.96,17143.0
2019-03-11 09:55:00,457.59,460.53,457.33,459.35,11695.0,457.59,460.53,457.33,459.35,11695.0
2019-03-11 10:00:00,459.5,462.6,459.08,462.57,4058.0,459.5,462.6,459.08,462.57,4058.0
2019-03-11 10:05:00,462.92,463.38,460.21,460.22,5653.0,462.92,463.38,460.21,460.22,5653.0
2019-03-11 10:10:00,460.39,461.29,459.36,460.31,15970.0,460.39,461.29,459.36,460.31,15970.0
2019-03-11 10:15:00,460.34,460.86,459.26,460.85,9159.0,460.34,460.86,459.26,460.85,9159.0
2019-03-11 10:20:00,461.07,463.0,460.66,462.36,6400.0,461.07,463.0,460.66,462.36,6400.0
2019-03-11 10:25:00,462.38,462.98,461.69,462.39,5170.0,462.38,462.98,461.69,462.39,5170.0
2019-03-11 10:30:00,462.15,462.53,461.3,462.52,4310.0,462.15,462.53,461.3,462.52,4310.0
2019-03-11 10:35:00,462.73,463.66,462.53,463.41,5770.0,462.73,463.66,462.53,463.41,5770.0
2019-03-11 10:40:00,463.66,465.5,463.66,464.25,8484.0,463.66,465.5,463.66,464.25,8484.0
2019-03-11 10:45:00,464.35,467.85,464.35,467.77,14832.0,464.35,467.85,464.35,467.77,14832.0
2019-03-11 10:50:00,467.8,468.46,466.96,467.99,37108.0,467.8,468.46,466.96,467.99,37108.0
2019-03-11 10:55:00,467.65,469.95,467.32,468.53,16640.0,467.65,469.95,467.32,468.53,16640.0
2019-03-11 11:00:00,468.31,468.31,465.29,465.29,14880.0,468.31,468.31,465.29,465.29,14880.0
2019-03-11 11:05:00,465.59,466.51,465.25,465.88,18656.0,465.59,466.51,465.25,465.88,18656.0
2019-03-11 11:10:00,465.8,466.02,464.41,465.81,5144.0,465.8,466.02,464.41,465.81,5144.0
2019-03-11 11:15:00,466.31,467.01,465.48,465.56,4189.0,466.31,467.01,465.48,465.56,4189.0
2019-03-11 11:20:00,465.98,465.98,464.67,464.67,3401.0,465.98,465.98,464.67,464.67,3401.0
2019-03-11 11:25:00,464.51,466.01,464.51,465.23,3402.0,464.51,466.01,464.51,465.23,3402.0
2019-03-11 11:30:00,465.04,465.75,464.0,465.7,5913.0,465.04,465.75,464.0,465.7,5913.0
2019-03-11 11:35:00,465.67,467.29,465.31,466.91,5932.0,465.67,467.29,465.31,466.91,5932.0
2019-03-11 11:40:00,466.73,468.02,466.62,468.0,20392.0,466.73,468.02,466.62,468.0,20392.0
2019-03-11 11:45:00,468.39,468.39,466.76,467.79,18113.0,468.39,468.39,466.76,467.79,18113.0
2019-03-11 11:50:00,467.71,469.2,467.38,468.73,21271.0,467.71,469.2,467.38,468.73,21271.0
2019-03-11 11:55:00,468.92,469.21,468.59,469.0,5386.0,468.92,469.21,468.59,469.0,5386.0
2019-03-11 12:00:00,469.11,470.85,468.9,470.63,10151.0,469.11,470.85,468.9,470.63,10151.0
2019-03-11 12:05:00,470.86,471.32,469.94,470.25,9838.0,470.86,471.32,469.94,470.25,9838.0
2019-03-11 12:10:00,469.96,470.0,468.49,469.18,4000.0,469.96,470.0,468.49,469.18,4000.0
2019-03-11 12:15:00,469.28,470.7,469.28,470.3,4516.0,469.28,470.7,469.28,470.3,4516.0
2019-03-11 12:20:00,470.54,471.89,470.32,470.74,6593.0,470.54,471.89,470.32,470.74,6593.0
2019-03-11 12:25:00,471.0,472.74,470.63,471.62,34716.0,471.0,472.74,470.63,471.62,34716.0
2019-03-11 12:30:00,471.27,472.54,470.88,472.31,18130.0,471.27,472.54,470.88,472.31,18130.0
2019-03-11 12:35:00,472.09,473.2,471.25,473.2,14160.0,472.09,473.2,471.25,473.2,14160.0
2019-03-11 12:40:00,473.01,473.58,471.89,472.37,15179.0,473.01,473.58,471.89,472.37,15179.0
2019-03-11 12:45:00,472.4,473.66,471.76,472.02,7799.0,472.4,473.66,471.76,472.02,7799.0
2019-03-11 12:50:00,472.18,472.45,471.31,471.31,2500.0,472.18,472.45,471.31,471.31,2500.0
2019-03-11 12:55:00,471.31,471.31,469.94,470.57,10392.0,471.31,471.31,469.94,470.57,10392.0
2019-03-11 13:00:00,470.78,472.86,469.4,472.41,4888.0,470.78,472.86,469.4,472.41,4888.0
2019-03-11 13:05:00,472.25,472.95,471.33,471.43,4200.0,472.25,472.95,471.33,471.43,4200.0
2019-03-11 13:10:00,471.64,473.29,471.53,472.8,7271.0,471.64,473.29,471.53,472.8,7271.0
2019-03-11 13:15:00,472.59,474.07,472.59,474.0,3060.0,472.59,474.07,472.59,474.0,3060.0
2019-03-11 13:20:00,473.75,475.62,473.73,475.29,13810.0,473.75,475.62,473.73,475.29,13810.0
2019-03-11 13:25:00,475.23,476.26,474.72,476.0,12225.0,475.23,476.26,474.72,476.0,12225.0
2019-03-11 13:30:00,475.98,477.77,475.98,476.41,7726.0,475.98,477.77,475.98,476.41,7726.0
2019-03-11 13:35:00,476.3,476.33,475.03,476.05,5951.0,476.3,476.33,475.03,476.05,5951.0
2019-03-11 13:40:00,476.06,477.02,475.34,477.02,7858.0,476.06,477.02,475.34,477.02,7858.0
2019-03-11 13:45:00,476.65,477.5,476.64,477.15,5013.0,476.65,477.5,476.64,477.15,5013.0
2019-03-11 13:50:00,476.94,477.81,476.76,477.81,3874.0,476.94,477.81,476.76,477.81,3874.0
2019-03-11 13:55:00,477.71,478.83,477.7,478.74,20074.0,477.71,478.83,477.7,478.74,20074.0
2019-03-11 14:00:00,478.74,479.01,477.74,478.63,14795.0,478.74,479.01,477.74,478.63,14795.0
2019-03-11 14:05:00,478.57,478.98,478.46,478.95,7050.0,478.57,478.98,478.46,478.95,7050.0
2019-03-11 14:10:00,478.64,480.49,478.64,480.1,15062.0,478.64,480.49,478.64,480.1,15062.0
2019-03-11 14:15:00,479.93,481.06,479.72,480.83,25848.0,479.93,481.06,479.72,480.83,25848.0
2019-03-11 14:20:00,480.77,480.77,478.84,480.19,14010.0,480.77,480.77,478.84,480.19,14010.0
2019-03-11 14:25:00,480.18,481.2,479.99,481.17,6795.0,480.18,481.2,479.99,481.17,6795.0
2019-03-11 14:30:00,481.17,482.13,480.93,481.04,13093.0,481.17,482.13,480.93,481.04,13093.0
2019-03-11 14:35:00,480.27,481.41,479.4,481.3,10017.0,480.27,481.41,479.4,481.3,10017.0
2019-03-11 14:40:00,481.23,483.22,480.65,481.37,11347.0,481.23,483.22,480.65,481.37,11347.0
2019-03-11 14:45:00,480.87,481.75,480.01,481.54,12237.0,480.87,481.75,480.01,481.54,12237.0
2019-03-11 14:50:00,481.86,481.87,478.47,479.63,15619.0,481.86,481.87,478.47,479.63,15619.0
2019-03-11 14:55:00,479.57,482.24,479.26,481.94,11519.0,479.57,482.24,479.26,481.94,11519.0
2019-03-11 15:00:00,481.94,482.07,479.55,481.31,12269.0,481.94,482.07,479.55,481.31,12269.0
2019-03-11 15:05:00,481.53,482.66,481.47,482.21,11534.0,481.53,482.66,481.47,482.21,11534.0
2019-03-11 15:10:00,481.98,483.11,481.7,482.36,7179.0,481.98,483.11,481.7,482.36,7179.0
2019-03-11 15:15:00,482.36,483.12,481.72,482.65,8586.0,482.36,483.12,481.72,482.65,8586.0
2019-03-11 15:20:00,482.68,483.32,482.29,483.31,5796.0,482.68,483.32,482.29,483.31,5796.0
2019-03-11 15:25:00,483.27,483.75,483.03,483.36,7185.0,483.27,483.75,483.03,483.36,7185.0
2019-03-11 15:30:00,483.28,483.28,481.52,481.52,8318.0,483.28,483.28,481.52,481.52,8318.0
2019-03-11 15:35:00,481.58,483.27,481.31,482.75,10256.0,481.58,483.27,481.31,482.75,10256.0
2019-03-11 15:40:00,482.74,482.74,479.84,480.07,15017.0,482.74,482.74,479.84,480.07,15017.0
2019-03-11 15:45:00,480.3,480.91,479.77,480.11,14466.0,480.3,480.91,479.77,480.11,14466.0
2019-03-11 15:50:00,480.12,480.8,479.89,480.55,10580.0,480.12,480.8,479.89,480.55,10580.0
2019-03-11 15:55:00,480.47,481.87,480.46,481.12,27021.0,480.47,481.87,480.46,481.12,27021.0
2019-03-12 09:30:00,481.49,481.94,477.11,480.0,25510.0,481.49,481.94,477.11,480.0,25510.0
2019-03-12 09:35:00,480.51,482.41,478.42,480.2,41708.0,480.51,482.41,478.42,480.2,41708.0
2019-03-12 09:40:00,480.59,481.52,479.61,479.61,21103.0,480.59,481.52,479.61,479.61,21103.0
2019-03-12 09:45:00,479.58,481.88,479.0,480.0,30808.0,479.58,481.88,479.0,480.0,30808.0
2019-03-12 09:50:00,480.0,480.85,478.11,478.11,42197.0,480.0,480.85,478.11,478.11,42197.0
2019-03-12 09:55:00,479.0,479.38,476.93,477.73,12624.0,479.0,479.38,476.93,477.73,12624.0
2019-03-12 10:00:00,478.3,478.3,472.16,473.66,20408.0,478.3,478.3,472.16,473.66,20408.0
2019-03-12 10:05:00,473.56,480.7,472.79,479.17,20356.0,473.56,480.7,472.79,479.17,20356.0
2019-03-12 10:10:00,479.15,479.15,473.76,475.71,11330.0,479.15,479.15,473.76,475.71,11330.0
2019-03-12 10:15:00,476.17,476.46,474.5,475.34,12244.0,476.17,476.46,474.5,475.34,12244.0
2019-03-12 10:20:00,475.34,476.71,474.68,475.89,12027.0,475.34,476.71,474.68,475.89,12027.0
2019-03-12 10:25:00,476.37,478.82,476.09,478.49,8355.0,476.37,478.82,476.09,478.49,8355.0
2019-03-12 10:30:00,479.42,480.86,478.1,479.53,12710.0,479.42,480.86,478.1,479.53,12710.0
2019-03-12 10:35:00,479.78,479.91,478.32,479.59,16083.0,479.78,479.91,478.32,479.59,16083.0
2019-03-12 10:40:00,479.5,479.67,477.29,478.51,7650.0,479.5,479.67,477.29,478.51,7650.0
2019-03-12 10:45:00,478.42,479.0,477.89,478.55,12431.0,478.42,479.0,477.89,478.55,12431.0
2019-03-12 10:50:00,478.71,479.83,478.47,478.9,28663.0,478.71,479.83,478.47,478.9,28663.0
2019-03-12 10:55:00,478.89,481.12,478.19,480.32,37506.0,478.89,481.12,478.19,480.32,37506.0
2019-03-12 11:00:00,480.51,480.68,478.9,480.0,15202.0,480.51,480.68,478.9,480.0,15202.0
2019-03-12 11:05:00,480.0,480.25,479.54,480.04,17410.0,480.0,480.25,479.54,480.04,17410.0
2019-03-12 11:10:00,480.09,480.24,478.76,479.14,17446.0,480.09,480.24,478.76,479.14,17446.0
2019-03-12 11:15:00,478.77,480.5,478.76,480.3,14965.0,478.77,480.5,478.76,480.3,14965.0
2019-03-12 11:20:00,480.38,480.5,479.56,480.1,23114.0,480.38,480.5,479.56,480.1,23114.0
2019-03-12 11:25:00,480.1,481.83,479.85,480.46,17195.0,480.1,481.83,479.85,480.46,17195.0
2019-03-12 11:30:00,480.45,480.95,479.64,480.49,14915.0,480.45,480.95,479.64,480.49,14915.0
2019-03-12 11:35:00,480.39,482.67,480.39,482.39,13755.0,480.39,482.67,480.39,482.39,13755.0
2019-03-12 11:40:00,482.24,483.72,482.24,482.93,39024.0,482.24,483.72,482.24,482.93,39024.0
2019-03-12 11:45:00,482.66,484.43,482.38,483.92,32292.0,482.66,484.43,482.38,483.92,32292.0
2019-03-12 11:50:00,483.4,483.75,481.96,481.99,12436.0,483.4,483.75,481.96,481.99,12436.0
2019-03-12 11:55:00,482.38,484.33,481.25,483.46,7199.0,482.38,484.33,481.25,483.46,7199.0
2019-03-12 12:00:00,483.04,483.53,481.75,482.76,13807.0,483.04,483.53,481.75,482.76,13807.0
2019-03-12 12:05:00,482.77,482.87,481.32,481.52,8771.0,482.77,482.87,481.32,481.52,8771.0
2019-03-12 12:10:00,481.46,481.46,479.63,480.25,14478.0,481.46,481.46,479.63,480.25,14478.0
2019-03-12 12:15:00,480.5,480.5,479.15,479.34,11968.0,480.5,480.5,479.15,479.34,11968.0
2019-03-12 12:20:00,479.41,482.66,479.39,482.09,9492.0,479.41,482.66,479.39,482.09,9492.0
2019-03-12 12:25:00,482.7,482.93,481.49,482.13,9872.0,482.7,482.93,481.49,482.13,9872.0
2019-03-12 12:30:00,482.38,482.93,481.13,481.4,18187.0,482.38,482.93,481.13,481.4,18187.0
2019-03-12 12:35:00,481.01,481.01,479.99,480.16,6765.0,481.01,481.01,479.99,480.16,6765.0
2019-03-12 12:40:00,480.09,480.53,479.5,479.77,10305.0,480.09,480.53,479.5,479.77,10305.0
2019-03-12 12:45:00,479.69,480.32,478.78,479.86,7052.0,479.69,480.32,478.78,479.86,7052.0
2019-03-12 12:50:00,479.95,480.01,479.16,479.5,3925.0,479.95,480.01,479.16,479.5,3925.0
2019-03-12 12:55:00,479.72,479.88,479.05,479.73,3699.0,479.72,479.88,479.05,479.73,3699.0
2019-03-12 13:00:00,480.05,480.5,479.46,479.47,11792.0,480.05,480.5,479.46,479.47,11792.0
2019-03-12 13:05:00,479.47,479.57,478.73,478.78,7162.0,479.47,479.57,478.73,478.78,7162.0
2019-03-12 13:10:00,479.08,479.44,478.01,478.19,8200.0,479.08,479.44,478.01,478.19,8200.0
2019-03-12 13:15:00,478.19,478.32,477.72,477.72,4940.0,478.19,478.32,477.72,477.72,4940.0
2019-03-12 13:20:00,478.08,478.88,477.79,478.88,3770.0,478.08,478.88,477.79,478.88,3770.0
2019-03-12 13:25:00,479.36,479.95,479.09,479.33,12493.0,479.36,479.95,479.09,479.33,12493.0
2019-03-12 13:30:00,479.63,479.63,478.76,479.21,3217.0,479.63,479.63,478.76,479.21,3217.0
2019-03-12 13:35:00,478.97,479.08,478.0,478.98,3800.0,478.97,479.08,478.0,478.98,3800.0
2019-03-12 13:40:00,479.2,479.68,478.92,479.68,7676.0,479.2,479.68,478.92,479.68,7676.0
2019-03-12 13:45:00,479.68,480.28,479.38,480.28,5489.0,479.68,480.28,479.38,480.28,5489.0
2019-03-12 13:50:00,479.95,480.0,479.46,479.94,3402.0,479.95,480.0,479.46,479.94,3402.0
2019-03-12 13:55:00,479.76,480.07,479.48,479.48,2300.0,479.76,480.07,479.48,479.48,2300.0
2019-03-12 14:00:00,480.0,480.1,479.32,479.77,6983.0,480.0,480.1,479.32,479.77,6983.0
2019-03-12 14:05:00,479.87,480.1,479.53,479.66,10067.0,479.87,480.1,479.53,479.66,10067.0
2019-03-12 14:10:00,479.93,480.1,479.44,479.6,15781.0,479.93,480.1,479.44,479.6,15781.0
2019-03-12 14:15:00,479.94,480.1,479.5,479.93,24898.0,479.94,480.1,479.5,479.93,24898.0
2019-03-12 14:20:00,479.91,480.1,479.12,479.12,12084.0,479.91,480.1,479.12,479.12,12084.0
2019-03-12 14:25:00,478.79,479.24,478.22,478.22,4711.0,478.79,479.24,478.22,478.22,4711.0
2019-03-12 14:30:00,478.22,479.76,478.21,479.47,6000.0,478.22,479.76,478.21,479.47,6000.0
2019-03-12 14:35:00,479.36,479.88,478.57,478.86,6150.0,479.36,479.88,478.57,478.86,6150.0
2019-03-12 14:40:00,479.23,479.48,478.67,479.05,5912.0,479.23,479.48,478.67,479.05,5912.0
2019-03-12 14:45:00,479.08,479.65,478.94,479.2,4100.0,479.08,479.65,478.94,479.2,4100.0
2019-03-12 14:50:00,479.05,479.29,478.67,478.95,5120.0,479.05,479.29,478.67,478.95,5120.0
2019-03-12 14:55:00,478.95,479.26,478.72,479.18,4617.0,478.95,479.26,478.72,479.18,4617.0
2019-03-12 15:00:00,478.91,479.12,478.59,478.86,6579.0,478.91,479.12,478.59,478.86,6579.0
2019-03-12 15:05:00,479.07,479.13,478.56,478.65,4494.0,479.07,479.13,478.56,478.65,4494.0
2019-03-12 15:10:00,478.85,479.22,478.66,479.15,14970.0,478.85,479.22,478.66,479.15,14970.0
2019-03-12 15:15:00,478.99,480.0,478.84,480.0,26242.0,478.99,480.0,478.84,480.0,26242.0
2019-03-12 15:20:00,479.99,480.32,479.49,480.31,12800.0,479.99,480.32,479.49,480.31,12800.0
2019-03-12 15:25:00,480.06,480.27,479.69,479.97,17266.0,480.06,480.27,479.69,479.97,17266.0
2019-03-12 15:30:00,479.93,480.04,479.46,479.87,7777.0,479.93,480.04,479.46,479.87,7777.0
2019-03-12 15:35:00,479.77,480.94,478.97,480.89,22208.0,479.77,480.94,478.97,480.89,22208.0
2019-03-12 15:40:00,480.41,481.7,479.96,480.47,24283.0,480.41,481.7,479.96,480.47,24283.0
2019-03-12 15:45:00,480.56,480.79,479.84,480.29,22680.0,480.56,480.79,479.84,480.29,22680.0
2019-03-12 15:50:00,480.44,482.39,480.16,482.28,21807.0,480.44,482.39,480.16,482.28,21807.0
2019-03-12 15:55:00,481.95,483.68,481.95,483.58,32130.0,481.95,483.68,481.95,483.58,32130.0
2019-03-13 09:30:00,489.6,497.0,488.0,492.3,215627.0,489.6,497.0,488.0,492.3,215627.0
2019-03-13 09:35:00,492.25,495.0,491.73,492.33,73369.0,492.25,495.0,491.73,492.33,73369.0
2019-03-13 09:40:00,493.34,498.88,492.71,498.25,74718.0,493.34,498.88,492.71,498.25,74718.0
2019-03-13 09:45:00,498.25,500.99,495.23,498.4,73162.0,498.25,500.99,495.23,498.4,73162.0
2019-03-13 09:50:00,498.79,500.5,496.6,500.16,89427.0,498.79,500.5,496.6,500.16,89427.0
2019-03-13 09:55:00,500.02,503.0,499.96,500.63,54386.0,500.02,503.0,499.96,500.63,54386.0
2019-03-13 10:00:00,500.6,501.24,498.52,498.85,42554.0,500.6,501.24,498.52,498.85,42554.0
2019-03-13 10:05:00,498.71,500.49,497.69,499.84,109854.0,498.71,500.49,497.69,499.84,109854.0
2019-03-13 10:10:00,499.88,499.88,494.21,494.49,33861.0,499.88,499.88,494.21,494.49,33861.0
2019-03-13 10:15:00,494.36,496.07,494.21,494.87,47765.0,494.36,496.07,494.21,494.87,47765.0
2019-03-13 10:20:00,494.83,495.63,494.21,494.98,53580.0,494.83,495.63,494.21,494.98,53580.0
2019-03-13 10:25:00,494.99,495.63,494.56,494.95,59137.0,494.99,495.63,494.56,494.95,59137.0
2019-03-13 10:30:00,495.31,496.93,495.08,496.25,27780.0,495.31,496.93,495.08,496.25,27780.0
2019-03-13 10:35:00,496.54,497.94,496.44,496.87,19295.0,496.54,497.94,496.44,496.87,19295.0
2019-03-13 10:40:00,496.8,496.8,495.19,495.33,17618.0,496.8,496.8,495.19,495.33,17618.0
2019-03-13 10:45:00,495.27,497.14,495.27,497.14,24080.0,495.27,497.14,495.27,497.14,24080.0
2019-03-13 10:50:00,497.61,499.47,496.86,499.0,20716.0,497.61,499.47,496.86,499.0,20716.0
2019-03-13 10:55:00,499.08,499.9,498.28,499.67,31687.0,499.08,499.9,498.28,499.67,31687.0
2019-03-13 11:00:00,499.51,499.83,498.56,499.69,62300.0,499.51,499.83,498.56,499.69,62300.0
2019-03-13 11:05:00,499.53,500.6,498.53,500.23,49271.0,499.53,500.6,498.53,500.23,49271.0
2019-03-13 11:10:00,500.43,500.43,499.04,499.64,54948.0,500.43,500.43,499.04,499.64,54948.0
2019-03-13 11:15:00,499.53,501.31,499.25,500.45,47023.0,499.53,501.31,499.25,500.45,47023.0
2019-03-13 11:20:00,500.44,501.42,498.21,501.42,21918.0,500.44,501.42,498.21,501.42,21918.0
2019-03-13 11:25:00,500.99,501.34,499.01,500.61,17071.0,500.99,501.34,499.01,500.61,17071.0
2019-03-13 11:30:00,500.77,501.12,500.16,500.45,23103.0,500.77,501.12,500.16,500.45,23103.0
2019-03-13 11:35:00,500.31,503.94,500.01,503.92,25719.0,500.31,503.94,500.01,503.92,25719.0
2019-03-13 11:40:00,503.34,503.34,502.12,502.51,12439.0,503.34,503.34,502.12,502.51,12439.0
2019-03-13 11:45:00,502.4,503.26,502.14,502.43,17845.0,502.4,503.26,502.14,502.43,17845.0
2019-03-13 11:50:00,502.43,504.25,501.17,504.04,21886.0,502.43,504.25,501.17,504.04,21886.0
2019-03-13 11:55:00,503.98,505.54,503.97,504.32,42208.0,503.98,505.54,503.97,504.32,42208.0
2019-03-13 12:00:00,504.45,506.22,504.0,505.87,18831.0,504.45,506.22,504.0,505.87,18831.0
2019-03-13 12:05:00,505.81,506.56,502.8,503.07,26682.0,505.81,506.56,502.8,503.07,26682.0
2019-03-13 12:10:00,503.27,503.77,501.31,502.09,18316.0,503.27,503.77,501.31,502.09,18316.0
2019-03-13 12:15:00,502.24,502.65,500.55,502.65,17550.0,502.24,502.65,500.55,502.65,17550.0
2019-03-13 12:20:00,502.46,503.59,501.72,502.61,19973.0,502.46,503.59,501.72,502.61,19973.0
2019-03-13 12:25:00,502.62,502.89,501.05,502.69,10919.0,502.62,502.89,501.05,502.69,10919.0
2019-03-13 12:30:00,502.48,503.02,499.58,499.96,14145.0,502.48,503.02,499.58,499.96,14145.0
2019-03-13 12:35:00,499.74,500.78,499.0,500.03,15760.0,499.74,500.78,499.0,500.03,15760.0
2019-03-13 12:40:00,500.07,502.86,500.07,502.51,19624.0,500.07,502.86,500.07,502.51,19624.0
2019-03-13 12:45:00,502.41,502.71,500.51,500.77,16508.0,502.41,502.71,500.51,500.77,16508.0
2019-03-13 12:50:00,501.02,501.35,499.85,499.86,10700.0,501.02,501.35,499.85,499.86,10700.0
2019-03-13 12:55:00,499.86,500.6,499.84,500.21,14527.0,499.86,500.6,499.84,500.21,14527.0
2019-03-13 13:00:00,500.25,501.09,499.84,500.45,12217.0,500.25,501.09,499.84,500.45,12217.0
2019-03-13 13:05:00,500.27,504.23,500.03,503.9,17776.0,500.27,504.23,500.03,503.9,17776.0
2019-03-13 13:10:00,504.17,504.18,502.92,503.6,10728.0,504.17,504.18,502.92,503.6,10728.0
2019-03-13 13:15:00,503.95,503.96,501.11,501.45,10475.0,503.95,503.96,501.11,501.45,10475.0
2019-03-13 13:20:00,501.24,503.42,501.1,502.5,8226.0,501.24,503.42,501.1,502.5,8226.0
2019-03-13 13:25:00,502.74,503.02,501.81,502.3,5502.0,502.74,503.02,501.81,502.3,5502.0
2019-03-13 13:30:00,502.2,503.0,501.89,502.71,3903.0,502.2,503.0,501.89,502.71,3903.0
2019-03-13 13:35:00,502.7,502.7,501.78,502.61,11772.0,502.7,502.7,501.78,502.61,11772.0
2019-03-13 13:40:00,502.61,502.91,500.6,500.6,8372.0,502.61,502.91,500.6,500.6,8372.0
2019-03-13 13:45:00,500.86,502.92,500.62,502.92,6545.0,500.86,502.92,500.62,502.92,6545.0
2019-03-13 13:50:00,503.11,504.55,502.8,504.24,9403.0,503.11,504.55,502.8,504.24,9403.0
2019-03-13 13:55:00,504.29,505.84,504.17,505.84,12350.0,504.29,505.84,504.17,505.84,12350.0
2019-03-13 14:00:00,505.64,505.97,504.76,505.79,12300.0,505.64,505.97,504.76,505.79,12300.0
2019-03-13 14:05:00,505.97,508.0,505.95,507.94,13918.0,505.97,508.0,505.95,507.94,13918.0
2019-03-13 14:10:00,507.99,508.86,506.74,508.54,15837.0,507.99,508.86,506.74,508.54,15837.0
2019-03-13 14:15:00,508.58,508.85,507.93,508.37,9780.0,508.58,508.85,507.93,508.37,9780.0
2019-03-13 14:20:00,508.37,510.38,508.28,509.9,22495.0,508.37,510.38,508.28,509.9,22495.0
2019-03-13 14:25:00,509.9,511.46,509.1,510.76,14563.0,509.9,511.46,509.1,510.76,14563.0
2019-03-13 14:30:00,510.24,510.6,509.69,510.37,14413.0,510.24,510.6,509.69,510.37,14413.0
2019-03-13 14:35:00,510.37,510.8,509.5,510.09,8671.0,510.37,510.8,509.5,510.09,8671.0
2019-03-13 14:40:00,510.22,512.01,510.22,512.0,14507.0,510.22,512.01,510.22,512.0,14507.0
2019-03-13 14:45:00,512.09,512.25,508.62,509.96,41747.0,512.09,512.25,508.62,509.96,41747.0
2019-03-13 14:50:00,509.83,510.78,508.85,510.78,55800.0,509.83,510.78,508.85,510.78,55800.0
2019-03-13 14:55:00,510.78,512.15,510.26,512.0,19228.0,510.78,512.15,510.26,512.0,19228.0
2019-03-13 15:00:00,511.9,511.99,510.05,510.29,76398.0,511.9,511.99,510.05,510.29,76398.0
2019-03-13 15:05:00,510.42,511.16,509.86,510.6,68844.0,510.42,511.16,509.86,510.6,68844.0
2019-03-13 15:10:00,510.53,511.5,510.3,511.1,29971.0,510.53,511.5,510.3,511.1,29971.0
2019-03-13 15:15:00,511.23,512.0,510.62,512.0,37957.0,511.23,512.0,510.62,512.0,37957.0
2019-03-13 15:20:00,511.76,514.33,511.46,514.17,52414.0,511.76,514.33,511.46,514.17,52414.0
2019-03-13 15:25:00,514.25,514.9,510.57,511.66,44660.0,514.25,514.9,510.57,511.66,44660.0
2019-03-13 15:30:00,511.66,512.48,510.25,510.25,14121.0,511.66,512.48,510.25,510.25,14121.0
2019-03-13 15:35:00,510.02,510.61,509.11,510.14,30234.0,510.02,510.61,509.11,510.14,30234.0
2019-03-13 15:40:00,510.14,510.38,506.88,507.42,32326.0,510.14,510.38,506.88,507.42,32326.0
2019-03-13 15:45:00,507.57,508.39,505.0,505.18,24091.0,507.57,508.39,505.0,505.18,24091.0
2019-03-13 15:50:00,505.01,506.37,504.64,505.1,37603.0,505.01,506.37,504.64,505.1,37603.0
2019-03-13 15:55:00,505.25,508.34,505.14,507.42,61180.0,505.25,508.34,505.14,507.42,61180.0
2019-03-14 09:30:00,503.36,505.0,502.1,504.75,18893.0,503.36,505.0,502.1,504.75,18893.0
2019-03-14 09:35:00,503.95,506.8,503.28,504.59,12316.0,503.95,506.8,503.28,504.59,12316.0
2019-03-14 09:40:00,505.65,505.66,503.06,503.08,9316.0,505.65,505.66,503.06,503.08,9316.0
2019-03-14 09:45:00,503.81,505.0,501.76,502.58,16041.0,503.81,505.0,501.76,502.58,16041.0
2019-03-14 09:50:00,502.89,504.35,501.0,501.3,18313.0,502.89,504.35,501.0,501.3,18313.0
2019-03-14 09:55:00,501.36,506.38,501.35,504.3,30874.0,501.36,506.38,501.35,504.3,30874.0
2019-03-14 10:00:00,504.97,506.36,500.03,500.86,21573.0,504.97,506.36,500.03,500.86,21573.0
2019-03-14 10:05:00,501.21,501.21,498.65,499.24,11194.0,501.21,501.21,498.65,499.24,11194.0
2019-03-14 10:10:00,498.8,499.46,493.0,498.66,12057.0,498.8,499.46,493.0,498.66,12057.0
2019-03-14 10:15:00,498.88,503.15,498.87,501.8,17298.0,498.88,503.15,498.87,501.8,17298.0
2019-03-14 10:20:00,502.35,504.12,502.3,502.44,19480.0,502.35,504.12,502.3,502.44,19480.0
2019-03-14 10:25:00,502.46,503.4,500.44,500.79,4331.0,502.46,503.4,500.44,500.79,4331.0
2019-03-14 10:30:00,500.44,501.26,498.86,498.97,11182.0,500.44,501.26,498.86,498.97,11182.0
2019-03-14 10:35:00,498.27,498.62,495.37,496.36,10340.0,498.27,498.62,495.37,496.36,10340.0
2019-03-14 10:40:00,495.81,497.91,495.81,496.0,6468.0,495.81,497.91,495.81,496.0,6468.0
2019-03-14 10:45:00,495.98,497.12,495.32,496.57,7911.0,495.98,497.12,495.32,496.57,7911.0
2019-03-14 10:50:00,496.56,497.01,495.72,496.94,7409.0,496.56,497.01,495.72,496.94,7409.0
2019-03-14 10:55:00,496.78,498.03,496.58,497.6,11790.0,496.78,498.03,496.58,497.6,11790.0
2019-03-14 11:00:00,497.97,498.01,496.3,497.01,8917.0,497.97,498.01,496.3,497.01,8917.0
2019-03-14 11:05:00,497.28,499.99,497.27,498.81,11044.0,497.28,499.99,497.27,498.81,11044.0
2019-03-14 11:10:00,498.26,498.8,497.02,497.63,8520.0,498.26,498.8,497.02,497.63,8520.0
2019-03-14 11:15:00,497.65,499.29,497.64,497.68,10204.0,497.65,499.29,497.64,497.68,10204.0
2019-03-14 11:20:00,498.27,498.54,497.7,498.22,10629.0,498.27,498.54,497.7,498.22,10629.0
2019-03-14 11:25:00,497.95,498.51,497.54,497.54,9535.0,497.95,498.51,497.54,497.54,9535.0
2019-03-14 11:30:00,498.15,498.56,497.76,498.03,3100.0,498.15,498.56,497.76,498.03,3100.0
2019-03-14 11:35:00,497.8,497.88,495.91,496.23,5287.0,497.8,497.88,495.91,496.23,5287.0
2019-03-14 11:40:00,496.25,497.02,495.49,497.02,8365.0,496.25,497.02,495.49,497.02,8365.0
2019-03-14 11:45:00,497.06,497.12,496.43,497.11,2483.0,497.06,497.12,496.43,497.11,2483.0
2019-03-14 11:50:00,497.22,497.45,496.33,496.68,10212.0,497.22,497.45,496.33,496.68,10212.0
2019-03-14 11:55:00,496.68,497.4,496.68,497.09,8469.0,496.68,497.4,496.68,497.09,8469.0
2019-03-14 12:00:00,497.22,499.29,497.22,498.05,19141.0,497.22,499.29,497.22,498.05,19141.0
2019-03-14 12:05:00,498.49,498.49,497.49,497.7,2030.0,498.49,498.49,497.49,497.7,2030.0
2019-03-14 12:10:00,497.77,497.93,496.84,497.93,8137.0,497.77,497.93,496.84,497.93,8137.0
2019-03-14 12:15:00,497.94,498.58,497.57,497.62,7604.0,497.94,498.58,497.57,497.62,7604.0
2019-03-14 12:20:00,497.79,498.18,497.78,497.85,5312.0,497.79,498.18,497.78,497.85,5312.0
2019-03-14 12:25:00,497.6,498.12,497.53,498.12,2400.0,497.6,498.12,497.53,498.12,2400.0
2019-03-14 12:30:00,497.96,498.0,497.88,498.0,2209.0,497.96,498.0,497.88,498.0,2209.0
2019-03-14 12:35:00,498.0,498.26,497.74,497.88,6828.0,498.0,498.26,497.74,497.88,6828.0
2019-03-14 12:40:00,497.8,499.27,497.8,499.27,7760.0,497.8,499.27,497.8,499.27,7760.0
2019-03-14 12:45:00,499.07,499.12,498.57,498.86,3600.0,499.07,499.12,498.57,498.86,3600.0
2019-03-14 12:50:00,498.74,498.74,498.21,498.7,4501.0,498.74,498.74,498.21,498.7,4501.0
2019-03-14 12:55:00,498.98,499.14,498.67,499.04,3200.0,498.98,499.14,498.67,499.04,3200.0
2019-03-14 13:00:00,499.24,499.24,498.47,498.75,4659.0,499.24,499.24,498.47,498.75,4659.0
2019-03-14 13:05:00,498.95,499.24,498.17,498.74,9102.0,498.95,499.24,498.17,498.74,9102.0
2019-03-14 13:10:00,498.65,499.64,498.38,498.38,38592.0,498.65,499.64,498.38,498.38,38592.0
2019-03-14 13:15:00,498.12,498.8,497.69,497.8,18349.0,498.12,498.8,497.69,497.8,18349.0
2019-03-14 13:20:00,497.97,498.0,497.4,497.81,8281.0,497.97,498.0,497.4,497.81,8281.0
2019-03-14 13:25:00,497.98,498.25,497.76,497.88,35798.0,497.98,498.25,497.76,497.88,35798.0
2019-03-14 13:30:00,498.17,498.23,497.53,497.69,24940.0,498.17,498.23,497.53,497.69,24940.0
2019-03-14 13:35:00,497.68,497.76,496.29,496.5,3100.0,497.68,497.76,496.29,496.5,3100.0
2019-03-14 13:40:00,496.32,496.32,494.66,494.88,8716.0,496.32,496.32,494.66,494.88,8716.0
2019-03-14 13:45:00,494.63,496.04,494.16,496.03,6540.0,494.63,496.04,494.16,496.03,6540.0
2019-03-14 13:50:00,496.05,496.05,495.41,495.8,3342.0,496.05,496.05,495.41,495.8,3342.0
2019-03-14 13:55:00,495.86,496.2,495.22,495.85,4644.0,495.86,496.2,495.22,495.85,4644.0
2019-03-14 14:00:00,495.65,496.09,495.5,495.71,5583.0,495.65,496.09,495.5,495.71,5583.0
2019-03-14 14:05:00,496.14,496.74,496.0,496.45,3894.0,496.14,496.74,496.0,496.45,3894.0
2019-03-14 14:10:00,496.46,497.02,496.46,496.5,4883.0,496.46,497.02,496.46,496.5,4883.0
2019-03-14 14:15:00,496.12,496.13,494.22,494.32,4160.0,496.12,496.13,494.22,494.32,4160.0
2019-03-14 14:20:00,494.74,495.07,493.26,494.78,6097.0,494.74,495.07,493.26,494.78,6097.0
2019-03-14 14:25:00,495.59,495.68,494.17,494.27,10904.0,495.59,495.68,494.17,494.27,10904.0
2019-03-14 14:30:00,494.36,494.68,493.8,494.0,23804.0,494.36,494.68,493.8,494.0,23804.0
2019-03-14 14:35:00,493.83,495.66,493.56,494.62,10637.0,493.83,495.66,493.56,494.62,10637.0
2019-03-14 14:40:00,494.68,494.7,494.22,494.69,3330.0,494.68,494.7,494.22,494.69,3330.0
2019-03-14 14:45:00,494.75,495.05,492.92,493.16,3800.0,494.75,495.05,492.92,493.16,3800.0
2019-03-14 14:50:00,493.43,493.92,492.96,493.33,6400.0,493.43,493.92,492.96,493.33,6400.0
2019-03-14 14:55:00,493.68,494.51,493.05,494.03,3600.0,493.68,494.51,493.05,494.03,3600.0
2019-03-14 15:00:00,494.2,495.67,493.22,494.91,7500.0,494.2,495.67,493.22,494.91,7500.0
2019-03-14 15:05:00,494.89,495.04,494.52,495.0,2650.0,494.89,495.04,494.52,495.0,2650.0
2019-03-14 15:10:00,494.9,495.44,494.59,495.3,6864.0,494.9,495.44,494.59,495.3,6864.0
2019-03-14 15:15:00,495.58,495.77,495.05,495.77,3100.0,495.58,495.77,495.05,495.77,3100.0
2019-03-14 15:20:00,495.7,495.7,494.55,494.67,34648.0,495.7,495.7,494.55,494.67,34648.0
2019-03-14 15:25:00,494.64,495.49,494.11,494.47,12700.0,494.64,495.49,494.11,494.47,12700.0
2019-03-14 15:30:00,494.63,494.71,491.76,492.0,31351.0,494.63,494.71,491.76,492.0,31351.0
2019-03-14 15:35:00,492.25,493.91,491.93,493.65,10056.0,492.25,493.91,491.93,493.65,10056.0
2019-03-14 15:40:00,493.65,494.1,493.08,493.26,19932.0,493.65,494.1,493.08,493.26,19932.0
2019-03-14 15:45:00,493.44,494.8,493.44,493.82,13371.0,493.44,494.8,493.44,493.82,13371.0
2019-03-14 15:50:00,494.27,494.82,493.88,494.13,15385.0,494.27,494.82,493.88,494.13,15385.0
2019-03-14 15:55:00,494.08,494.11,493.01,493.83,25953.0,494.08,494.11,493.01,493.83,25953.0
2019-03-15 09:30:00,486.31,492.66,486.0,491.38,79122.0,486.31,492.66,486.0,491.38,79122.0
2019-03-15 09:35:00,491.09,495.0,490.56,492.86,23576.0,491.09,495.0,490.56,492.86,23576.0
2019-03-15 09:40:00,492.86,493.8,490.0,492.04,13012.0,492.86,493.8,490.0,492.04,13012.0
2019-03-15 09:45:00,492.31,492.79,491.22,491.63,21603.0,492.31,492.79,491.22,491.63,21603.0
2019-03-15 09:50:00,491.44,491.99,490.76,490.97,9831.0,491.44,491.99,490.76,490.97,9831.0
2019-03-15 09:55:00,491.19,491.74,490.09,491.35,17956.0,491.19,491.74,490.09,491.35,17956.0
2019-03-15 10:00:00,491.34,493.0,490.97,491.53,13763.0,491.34,493.0,490.97,491.53,13763.0
2019-03-15 10:05:00,491.96,491.96,489.63,490.24,7080.0,491.96,491.96,489.63,490.24,7080.0
2019-03-15 10:10:00,490.84,492.0,490.78,491.98,9032.0,490.84,492.0,490.78,491.98,9032.0
2019-03-15 10:15:00,491.9,492.0,490.75,490.79,7801.0,491.9,492.0,490.75,490.79,7801.0
2019-03-15 10:20:00,491.23,491.42,490.41,490.74,7591.0,491.23,491.42,490.41,490.74,7591.0
2019-03-15 10:25:00,490.85,491.14,490.41,490.53,8951.0,490.85,491.14,490.41,490.53,8951.0
2019-03-15 10:30:00,490.75,492.0,489.96,490.94,19074.0,490.75,492.0,489.96,490.94,19074.0
2019-03-15 10:35:00,490.94,491.14,490.05,490.62,6487.0,490.94,491.14,490.05,490.62,6487.0
2019-03-15 10:40:00,490.4,490.4,489.78,489.78,11122.0,490.4,490.4,489.78,489.78,11122.0
2019-03-15 10:45:00,489.99,489.99,488.29,488.81,1148.0,489.99,489.99,488.29,488.81,1148.0
2019-03-15 10:50:00,488.44,490.69,488.36,489.67,21196.0,488.44,490.69,488.36,489.67,21196.0
2019-03-15 10:55:00,489.41,490.38,489.4,489.58,10095.0,489.41,490.38,489.4,489.58,10095.0
2019-03-15 11:00:00,489.75,489.81,488.0,488.15,32288.0,489.75,489.81,488.0,488.15,32288.0
2019-03-15 11:05:00,487.94,488.51,487.0,488.0,13520.0,487.94,488.51,487.0,488.0,13520.0
2019-03-15 11:10:00,488.12,488.12,487.0,487.45,12126.0,488.12,488.12,487.0,487.45,12126.0
2019-03-15 11:15:00,487.47,488.31,487.41,487.92,11473.0,487.47,488.31,487.41,487.92,11473.0
2019-03-15 11:20:00,487.97,488.03,487.29,487.85,8099.0,487.97,488.03,487.29,487.85,8099.0
2019-03-15 11:25:00,487.95,488.4,487.43,487.73,12814.0,487.95,488.4,487.43,487.73,12814.0
2019-03-15 11:30:00,487.82,488.97,487.37,488.31,24252.0,487.82,488.97,487.37,488.31,24252.0
2019-03-15 11:35:00,488.26,488.6,488.25,488.58,4300.0,488.26,488.6,488.25,488.58,4300.0
2019-03-15 11:40:00,488.33,488.54,487.85,488.03,12961.0,488.33,488.54,487.85,488.03,12961.0
2019-03-15 11:45:00,488.04,488.16,487.7,487.9,7600.0,488.04,488.16,487.7,487.9,7600.0
2019-03-15 11:50:00,487.91,488.33,487.32,487.33,5317.0,487.91,488.33,487.32,487.33,5317.0
2019-03-15 11:55:00,487.34,487.71,487.12,487.41,5099.0,487.34,487.71,487.12,487.41,5099.0
2019-03-15 12:00:00,487.3,487.68,486.89,487.67,4402.0,487.3,487.68,486.89,487.67,4402.0
2019-03-15 12:05:00,487.68,488.09,487.67,488.01,1539.0,487.68,488.09,487.67,488.01,1539.0
2019-03-15 12:10:00,487.76,488.27,487.75,487.96,2835.0,487.76,488.27,487.75,487.96,2835.0
2019-03-15 12:15:00,487.96,488.17,487.36,487.67,6967.0,487.96,488.17,487.36,487.67,6967.0
2019-03-15 12:20:00,487.77,487.93,487.66,487.75,10700.0,487.77,487.93,487.66,487.75,10700.0
2019-03-15 12:25:00,487.38,487.38,485.91,486.0,6730.0,487.38,487.38,485.91,486.0,6730.0
2019-03-15 12:30:00,486.08,487.0,485.37,487.0,10203.0,486.08,487.0,485.37,487.0,10203.0
2019-03-15 12:35:00,487.02,488.12,486.81,487.0,6460.0,487.02,488.12,486.81,487.0,6460.0
2019-03-15 12:40:00,487.21,488.06,487.0,488.06,4300.0,487.21,488.06,487.0,488.06,4300.0
2019-03-15 12:45:00,487.66,487.67,486.91,486.92,4372.0,487.66,487.67,486.91,486.92,4372.0
2019-03-15 12:50:00,487.23,487.5,486.99,487.35,3748.0,487.23,487.5,486.99,487.35,3748.0
2019-03-15 12:55:00,487.32,487.32,486.35,486.7,6587.0,487.32,487.32,486.35,486.7,6587.0
2019-03-15 13:00:00,486.91,488.57,486.72,488.49,5503.0,486.91,488.57,486.72,488.49,5503.0
2019-03-15 13:05:00,488.65,488.99,487.78,487.96,4923.0,488.65,488.99,487.78,487.96,4923.0
2019-03-15 13:10:00,487.99,488.13,487.28,487.82,5938.0,487.99,488.13,487.28,487.82,5938.0
2019-03-15 13:15:00,487.59,487.68,486.55,486.76,10033.0,487.59,487.68,486.55,486.76,10033.0
2019-03-15 13:20:00,486.8,487.02,485.87,485.92,10377.0,486.8,487.02,485.87,485.92,10377.0
2019-03-15 13:25:00,485.81,485.82,483.0,483.14,23661.0,485.81,485.82,483.0,483.14,23661.0
2019-03-15 13:30:00,483.09,484.92,482.03,484.69,40296.0,483.09,484.92,482.03,484.69,40296.0
2019-03-15 13:35:00,484.98,486.89,484.98,486.2,10557.0,484.98,486.89,484.98,486.2,10557.0
2019-03-15 13:40:00,486.2,486.47,485.5,486.38,3761.0,486.2,486.47,485.5,486.38,3761.0
2019-03-15 13:45:00,486.56,487.42,486.56,487.24,1999.0,486.56,487.42,486.56,487.24,1999.0
2019-03-15 13:50:00,487.0,487.09,486.53,486.54,1511.0,487.0,487.09,486.53,486.54,1511.0
2019-03-15 13:55:00,486.1,486.47,484.78,486.43,8839.0,486.1,486.47,484.78,486.43,8839.0
2019-03-15 14:00:00,486.6,487.45,486.37,486.64,4215.0,486.6,487.45,486.37,486.64,4215.0
2019-03-15 14:05:00,487.0,487.71,486.64,487.6,2965.0,487.0,487.71,486.64,487.6,2965.0
2019-03-15 14:10:00,487.74,488.28,487.24,488.11,6692.0,487.74,488.28,487.24,488.11,6692.0
2019-03-15 14:15:00,488.06,488.64,487.98,488.13,2712.0,488.06,488.64,487.98,488.13,2712.0
2019-03-15 14:20:00,487.81,487.84,487.43,487.47,2576.0,487.81,487.84,487.43,487.47,2576.0
2019-03-15 14:25:00,487.3,487.71,487.13,487.23,2500.0,487.3,487.71,487.13,487.23,2500.0
2019-03-15 14:30:00,487.24,487.34,487.22,487.22,900.0,487.24,487.34,487.22,487.22,900.0
2019-03-15 14:35:00,487.51,488.36,487.42,487.87,5100.0,487.51,488.36,487.42,487.87,5100.0
2019-03-15 14:40:00,487.7,488.28,486.93,488.11,2107.0,487.7,488.28,486.93,488.11,2107.0
2019-03-15 14:45:00,487.99,487.99,487.45,487.53,1450.0,487.99,487.99,487.45,487.53,1450.0
2019-03-15 14:50:00,487.47,488.16,487.27,488.16,1499.0,487.47,488.16,487.27,488.16,1499.0
2019-03-15 14:55:00,488.0,488.28,487.77,487.79,2000.0,488.0,488.28,487.77,487.79,2000.0
2019-03-15 15:00:00,487.73,488.95,487.73,488.95,11010.0,487.73,488.95,487.73,488.95,11010.0
2019-03-15 15:05:00,488.9,488.96,488.41,488.5,3638.0,488.9,488.96,488.41,488.5,3638.0
2019-03-15 15:10:00,488.62,488.73,488.43,488.47,1200.0,488.62,488.73,488.43,488.47,1200.0
2019-03-15 15:15:00,488.3,488.55,488.11,488.15,9236.0,488.3,488.55,488.11,488.15,9236.0
2019-03-15 15:20:00,488.0,488.42,487.82,488.23,7221.0,488.0,488.42,487.82,488.23,7221.0
2019-03-15 15:25:00,488.45,489.39,488.22,489.37,20799.0,488.45,489.39,488.22,489.37,20799.0
2019-03-15 15:30:00,489.28,489.38,488.69,488.81,6606.0,489.28,489.38,488.69,488.81,6606.0
2019-03-15 15:35:00,488.82,489.45,488.39,489.31,9745.0,488.82,489.45,488.39,489.31,9745.0
2019-03-15 15:40:00,489.14,489.18,488.11,488.55,9627.0,489.14,489.18,488.11,488.55,9627.0
2019-03-15 15:45:00,488.47,489.03,488.16,488.91,16782.0,488.47,489.03,488.16,488.91,16782.0
2019-03-15 15:50:00,488.85,489.11,488.45,488.91,17039.0,488.85,489.11,488.45,488.91,17039.0
2019-03-15 15:55:00,488.83,489.2,488.1,488.9,42627.0,488.83,489.2,488.1,488.9,42627.0
2019-03-18 09:30:00,490.0,493.8,489.0,493.8,10607.0,490.0,493.8,489.0,493.8,10607.0
2019-03-18 09:35:00,493.99,494.4,490.79,491.24,10974.0,493.99,494.4,490.79,491.24,10974.0
2019-03-18 09:40:00,490.13,491.89,490.05,491.2,15622.0,490.13,491.89,490.05,491.2,15622.0
2019-03-18 09:45:00,492.38,494.07,491.8,492.35,20089.0,492.38,494.07,491.8,492.35,20089.0
2019-03-18 09:50:00,492.51,493.21,491.99,492.0,3808.0,492.51,493.21,491.99,492.0,3808.0
2019-03-18 09:55:00,492.6,493.39,491.4,493.39,10852.0,492.6,493.39,491.4,493.39,10852.0
2019-03-18 10:00:00,493.32,493.73,492.21,493.0,24151.0,493.32,493.73,492.21,493.0,24151.0
2019-03-18 10:05:00,493.48,493.72,492.54,493.47,5911.0,493.48,493.72,492.54,493.47,5911.0
2019-03-18 10:10:00,493.43,493.62,491.48,491.48,8079.0,493.43,493.62,491.48,491.48,8079.0
2019-03-18 10:15:00,491.5,493.07,491.5,492.8,6790.0,491.5,493.07,491.5,492.8,6790.0
2019-03-18 10:20:00,492.8,492.8,490.96,490.96,10133.0,492.8,492.8,490.96,490.96,10133.0
2019-03-18 10:25:00,490.78,491.36,489.45,489.45,3680.0,490.78,491.36,489.45,489.45,3680.0
2019-03-18 10:30:00,489.91,490.26,489.01,489.57,7104.0,489.91,490.26,489.01,489.57,7104.0
2019-03-18 10:35:00,489.55,489.79,488.52,489.1,5000.0,489.55,489.79,488.52,489.1,5000.0
2019-03-18 10:40:00,489.57,489.57,487.85,488.23,9697.0,489.57,489.57,487.85,488.23,9697.0
2019-03-18 10:45:00,488.23,488.57,487.97,488.4,2100.0,488.23,488.57,487.97,488.4,2100.0
2019-03-18 10:50:00,488.97,489.08,488.25,488.28,4300.0,488.97,489.08,488.25,488.28,4300.0
2019-03-18 10:55:00,488.03,489.19,488.01,488.22,12190.0,488.03,489.19,488.01,488.22,12190.0
2019-03-18 11:00:00,488.0,488.74,487.46,488.56,11491.0,488.0,488.74,487.46,488.56,11491.0
2019-03-18 11:05:00,488.04,488.08,486.87,487.13,5427.0,488.04,488.08,486.87,487.13,5427.0
2019-03-18 11:10:00,487.32,487.32,486.08,486.08,6814.0,487.32,487.32,486.08,486.08,6814.0
2019-03-18 11:15:00,486.25,486.26,485.21,485.5,10067.0,486.25,486.26,485.21,485.5,10067.0
2019-03-18 11:20:00,485.68,485.72,483.64,483.65,4134.0,485.68,485.72,483.64,483.65,4134.0
2019-03-18 11:25:00,483.14,483.95,482.0,482.01,4884.0,483.14,483.95,482.0,482.01,4884.0
2019-03-18 11:30:00,482.0,482.43,480.83,481.6,10639.0,482.0,482.43,480.83,481.6,10639.0
2019-03-18 11:35:00,481.59,482.95,481.41,482.77,4607.0,481.59,482.95,481.41,482.77,4607.0
2019-03-18 11:40:00,482.96,483.98,482.45,482.98,11900.0,482.96,483.98,482.45,482.98,11900.0
2019-03-18 11:45:00,482.84,483.52,481.78,483.51,23720.0,482.84,483.52,481.78,483.51,23720.0
2019-03-18 11:50:00,483.77,483.78,482.22,482.64,22302.0,483.77,483.78,482.22,482.64,22302.0
2019-03-18 11:55:00,482.46,483.34,480.74,480.9,10574.0,482.46,483.34,480.74,480.9,10574.0
2019-03-18 12:00:00,480.98,482.39,480.64,480.9,10197.0,480.98,482.39,480.64,480.9,10197.0
2019-03-18 12:05:00,481.04,482.29,479.28,480.3,12189.0,481.04,482.29,479.28,480.3,12189.0
2019-03-18 12:10:00,480.32,480.57,479.0,479.7,17385.0,480.32,480.57,479.0,479.7,17385.0
2019-03-18 12:15:00,479.82,481.7,479.35,480.56,16130.0,479.82,481.7,479.35,480.56,16130.0
2019-03-18 12:20:00,480.36,481.92,479.68,480.6,6369.0,480.36,481.92,479.68,480.6,6369.0
2019-03-18 12:25:00,480.23,480.97,480.1,480.82,9100.0,480.23,480.97,480.1,480.82,9100.0
2019-03-18 12:30:00,480.6,481.48,480.59,481.38,4994.0,480.6,481.48,480.59,481.38,4994.0
2019-03-18 12:35:00,481.0,482.01,480.96,481.91,8651.0,481.0,482.01,480.96,481.91,8651.0
2019-03-18 12:40:00,481.9,483.71,481.9,483.45,8216.0,481.9,483.71,481.9,483.45,8216.0
2019-03-18 12:45:00,483.83,484.82,483.82,484.82,4650.0,483.83,484.82,483.82,484.82,4650.0
2019-03-18 12:50:00,484.78,485.04,483.86,484.58,4000.0,484.78,485.04,483.86,484.58,4000.0
2019-03-18 12:55:00,484.67,485.27,484.12,484.67,4300.0,484.67,485.27,484.12,484.67,4300.0
2019-03-18 13:00:00,484.9,486.12,484.89,485.94,5699.0,484.9,486.12,484.89,485.94,5699.0
2019-03-18 13:05:00,485.8,486.99,485.79,486.25,6419.0,485.8,486.99,485.79,486.25,6419.0
2019-03-18 13:10:00,486.34,486.99,485.2,485.5,10300.0,486.34,486.99,485.2,485.5,10300.0
2019-03-18 13:15:00,484.98,485.53,484.5,485.28,9600.0,484.98,485.53,484.5,485.28,9600.0
2019-03-18 13:20:00,484.8,485.32,483.71,485.31,7785.0,484.8,485.32,483.71,485.31,7785.0
2019-03-18 13:25:00,484.73,484.97,483.92,483.93,15683.0,484.73,484.97,483.92,483.93,15683.0
2019-03-18 13:30:00,483.87,484.11,482.73,482.91,9411.0,483.87,484.11,482.73,482.91,9411.0
2019-03-18 13:35:00,483.08,483.62,481.98,482.65,19213.0,483.08,483.62,481.98,482.65,19213.0
2019-03-18 13:40:00,482.69,484.44,482.27,484.23,13453.0,482.69,484.44,482.27,484.23,13453.0
2019-03-18 13:45:00,484.16,484.94,483.47,484.94,8864.0,484.16,484.94,483.47,484.94,8864.0
2019-03-18 13:50:00,484.61,486.58,484.35,485.93,10179.0,484.61,486.58,484.35,485.93,10179.0
2019-03-18 13:55:00,485.93,487.31,485.93,487.31,5040.0,485.93,487.31,485.93,487.31,5040.0
2019-03-18 14:00:00,486.86,487.31,485.5,486.37,5663.0,486.86,487.31,485.5,486.37,5663.0
2019-03-18 14:05:00,486.6,487.09,484.8,485.8,5337.0,486.6,487.09,484.8,485.8,5337.0
2019-03-18 14:10:00,485.76,485.76,483.21,483.23,6485.0,485.76,485.76,483.21,483.23,6485.0
2019-03-18 14:15:00,483.86,484.49,483.62,484.1,2703.0,483.86,484.49,483.62,484.1,2703.0
2019-03-18 14:20:00,484.67,485.87,484.67,485.58,2698.0,484.67,485.87,484.67,485.58,2698.0
2019-03-18 14:25:00,485.14,486.48,485.13,486.47,4184.0,485.14,486.48,485.13,486.47,4184.0
2019-03-18 14:30:00,486.36,486.99,486.03,486.99,3052.0,486.36,486.99,486.03,486.99,3052.0
2019-03-18 14:35:00,487.27,487.6,486.8,487.3,2400.0,487.27,487.6,486.8,487.3,2400.0
2019-03-18 14:40:00,487.5,488.13,487.2,487.66,6798.0,487.5,488.13,487.2,487.66,6798.0
2019-03-18 14:45:00,488.09,488.56,487.4,487.79,4500.0,488.09,488.56,487.4,487.79,4500.0
2019-03-18 14:50:00,487.53,488.69,487.53,487.82,7878.0,487.53,488.69,487.53,487.82,7878.0
2019-03-18 14:55:00,487.85,488.69,487.4,487.92,7984.0,487.85,488.69,487.4,487.92,7984.0
2019-03-18 15:00:00,487.65,488.29,487.02,487.52,7285.0,487.65,488.29,487.02,487.52,7285.0
2019-03-18 15:05:00,487.28,487.79,486.28,486.86,6702.0,487.28,487.79,486.28,486.86,6702.0
2019-03-18 15:10:00,486.86,487.27,485.44,485.73,11700.0,486.86,487.27,485.44,485.73,11700.0
2019-03-18 15:15:00,485.73,487.25,485.73,486.97,7697.0,485.73,487.25,485.73,486.97,7697.0
2019-03-18 15:20:00,486.9,486.9,484.59,484.62,10413.0,486.9,486.9,484.59,484.62,10413.0
2019-03-18 15:25:00,484.62,484.72,483.89,484.25,7000.0,484.62,484.72,483.89,484.25,7000.0
2019-03-18 15:30:00,484.48,485.56,484.27,484.52,11050.0,484.48,485.56,484.27,484.52,11050.0
2019-03-18 15:35:00,484.56,484.8,484.24,484.61,3598.0,484.56,484.8,484.24,484.61,3598.0
2019-03-18 15:40:00,484.87,485.83,484.87,485.81,11639.0,484.87,485.83,484.87,485.81,11639.0
2019-03-18 15:45:00,485.58,486.32,484.72,484.84,16876.0,485.58,486.32,484.72,484.84,16876.0
2019-03-18 15:50:00,484.7,485.3,483.61,484.88,15046.0,484.7,485.3,483.61,484.88,15046.0
2019-03-18 15:55:00,484.77,485.3,484.07,484.81,16316.0,484.77,485.3,484.07,484.81,16316.0
2019-03-19 09:30:00,483.3,490.51,483.3,488.69,20834.0,483.3,490.51,483.3,488.69,20834.0
2019-03-19 09:35:00,488.85,489.97,486.43,487.98,8200.0,488.85,489.97,486.43,487.98,8200.0
2019-03-19 09:40:00,488.9,489.95,487.06,489.57,8353.0,488.9,489.95,487.06,489.57,8353.0
2019-03-19 09:45:00,489.13,490.0,488.26,488.44,6751.0,489.13,490.0,488.26,488.44,6751.0
2019-03-19 09:50:00,488.03,488.43,486.26,488.42,3200.0,488.03,488.43,486.26,488.42,3200.0
2019-03-19 09:55:00,488.2,488.41,485.17,485.18,7115.0,488.2,488.41,485.17,485.18,7115.0
2019-03-19 10:00:00,485.87,487.19,485.45,486.46,4033.0,485.87,487.19,485.45,486.46,4033.0
2019-03-19 10:05:00,487.16,487.29,485.67,486.81,4600.0,487.16,487.29,485.67,486.81,4600.0
2019-03-19 10:10:00,487.68,487.69,485.37,486.36,5250.0,487.68,487.69,485.37,486.36,5250.0
2019-03-19 10:15:00,487.14,488.0,486.58,487.18,6918.0,487.14,488.0,486.58,487.18,6918.0
2019-03-19 10:20:00,488.0,488.01,487.42,487.42,3058.0,488.0,488.01,487.42,487.42,3058.0
2019-03-19 10:25:00,487.78,488.66,486.93,488.66,6284.0,487.78,488.66,486.93,488.66,6284.0
2019-03-19 10:30:00,488.67,490.01,487.55,490.01,31715.0,488.67,490.01,487.55,490.01,31715.0
2019-03-19 10:35:00,489.97,491.72,489.94,491.45,6133.0,489.97,491.72,489.94,491.45,6133.0
2019-03-19 10:40:00,491.53,491.77,489.86,490.3,9300.0,491.53,491.77,489.86,490.3,9300.0
2019-03-19 10:45:00,490.0,490.24,489.41,489.42,5700.0,490.0,490.24,489.41,489.42,5700.0
2019-03-19 10:50:00,489.42,489.43,488.39,489.14,12257.0,489.42,489.43,488.39,489.14,12257.0
2019-03-19 10:55:00,488.84,489.56,488.28,488.42,13593.0,488.84,489.56,488.28,488.42,13593.0
2019-03-19 11:00:00,489.08,489.42,488.74,489.4,4871.0,489.08,489.42,488.74,489.4,4871.0
2019-03-19 11:05:00,489.68,489.68,486.15,486.93,12010.0,489.68,489.68,486.15,486.93,12010.0
2019-03-19 11:10:00,486.6,488.0,486.1,487.9,2405.0,486.6,488.0,486.1,487.9,2405.0
2019-03-19 11:15:00,487.85,489.1,487.36,488.67,4104.0,487.85,489.1,487.36,488.67,4104.0
2019-03-19 11:20:00,487.53,488.85,487.53,487.74,3500.0,487.53,488.85,487.53,487.74,3500.0
2019-03-19 11:25:00,488.11,488.5,487.54,487.71,3900.0,488.11,488.5,487.54,487.71,3900.0
2019-03-19 11:30:00,488.0,488.59,487.25,488.59,1394.0,488.0,488.59,487.25,488.59,1394.0
2019-03-19 11:35:00,488.5,488.5,487.01,487.42,2350.0,488.5,488.5,487.01,487.42,2350.0
2019-03-19 11:40:00,488.27,488.9,487.97,488.9,1732.0,488.27,488.9,487.97,488.9,1732.0
2019-03-19 11:45:00,489.17,490.22,488.5,490.11,6690.0,489.17,490.22,488.5,490.11,6690.0
2019-03-19 11:50:00,490.12,490.43,489.08,489.08,3200.0,490.12,490.43,489.08,489.08,3200.0
2019-03-19 11:55:00,489.34,490.0,489.01,489.14,3221.0,489.34,490.0,489.01,489.14,3221.0
2019-03-19 12:00:00,489.2,489.53,487.05,487.38,8962.0,489.2,489.53,487.05,487.38,8962.0
2019-03-19 12:05:00,488.3,488.35,488.08,488.35,1200.0,488.3,488.35,488.08,488.35,1200.0
2019-03-19 12:10:00,488.29,488.7,487.85,488.07,6930.0,488.29,488.7,487.85,488.07,6930.0
2019-03-19 12:15:00,488.25,488.28,487.66,487.68,4200.0,488.25,488.28,487.66,487.68,4200.0
2019-03-19 12:20:00,487.7,488.44,487.31,487.49,3700.0,487.7,488.44,487.31,487.49,3700.0
2019-03-19 12:25:00,487.41,487.57,487.1,487.11,2320.0,487.41,487.57,487.1,487.11,2320.0
2019-03-19 12:30:00,486.9,487.33,486.62,486.8,3230.0,486.9,487.33,486.62,486.8,3230.0
2019-03-19 12:35:00,486.83,488.0,486.83,487.48,4600.0,486.83,488.0,486.83,487.48,4600.0
2019-03-19 12:40:00,487.37,488.28,487.36,488.03,4540.0,487.37,488.28,487.36,488.03,4540.0
2019-03-19 12:45:00,488.03,488.18,485.27,485.28,5940.0,488.03,488.18,485.27,485.28,5940.0
2019-03-19 12:50:00,485.53,486.03,485.34,485.93,900.0,485.53,486.03,485.34,485.93,900.0
2019-03-19 12:55:00,485.92,486.81,485.37,486.23,7400.0,485.92,486.81,485.37,486.23,7400.0
2019-03-19 13:00:00,486.19,486.37,485.68,486.33,8550.0,486.19,486.37,485.68,486.33,8550.0
2019-03-19 13:05:00,486.06,486.34,482.93,482.94,4870.0,486.06,486.34,482.93,482.94,4870.0
2019-03-19 13:10:00,483.54,483.68,482.39,482.94,4996.0,483.54,483.68,482.39,482.94,4996.0
2019-03-19 13:15:00,483.9,484.15,483.42,483.78,2517.0,483.9,484.15,483.42,483.78,2517.0
2019-03-19 13:20:00,484.26,484.93,483.78,484.33,4029.0,484.26,484.93,483.78,484.33,4029.0
2019-03-19 13:25:00,484.31,484.31,483.52,483.55,1100.0,484.31,484.31,483.52,483.55,1100.0
2019-03-19 13:30:00,484.22,484.58,483.53,484.4,3200.0,484.22,484.58,483.53,484.4,3200.0
2019-03-19 13:35:00,484.4,485.26,484.35,485.26,4391.0,484.4,485.26,484.35,485.26,4391.0
2019-03-19 13:40:00,485.2,485.2,484.45,484.67,2100.0,485.2,485.2,484.45,484.67,2100.0
2019-03-19 13:45:00,484.66,485.1,484.58,485.04,3100.0,484.66,485.1,484.58,485.04,3100.0
2019-03-19 13:50:00,485.12,485.12,484.83,484.97,1100.0,485.12,485.12,484.83,484.97,1100.0
2019-03-19 13:55:00,485.29,485.42,484.73,484.95,5000.0,485.29,485.42,484.73,484.95,5000.0
2019-03-19 14:00:00,485.13,486.03,484.76,484.94,7787.0,485.13,486.03,484.76,484.94,7787.0
2019-03-19 14:05:00,484.99,484.99,484.22,484.37,1900.0,484.99,484.99,484.22,484.37,1900.0
2019-03-19 14:10:00,484.78,484.78,483.76,484.0,1804.0,484.78,484.78,483.76,484.0,1804.0
2019-03-19 14:15:00,484.09,485.49,484.01,485.07,2100.0,484.09,485.49,484.01,485.07,2100.0
2019-03-19 14:20:00,485.78,485.89,484.85,485.13,9262.0,485.78,485.89,484.85,485.13,9262.0
2019-03-19 14:25:00,485.09,485.41,484.64,484.74,7000.0,485.09,485.41,484.64,484.74,7000.0
2019-03-19 14:30:00,484.63,485.3,484.27,485.05,6750.0,484.63,485.3,484.27,485.05,6750.0
2019-03-19 14:35:00,484.9,485.2,484.6,485.11,8934.0,484.9,485.2,484.6,485.11,8934.0
2019-03-19 14:40:00,485.23,485.67,484.59,485.09,12750.0,485.23,485.67,484.59,485.09,12750.0
2019-03-19 14:45:00,484.93,485.14,483.92,484.04,4876.0,484.93,485.14,483.92,484.04,4876.0
2019-03-19 14:50:00,484.17,484.47,483.52,483.87,2800.0,484.17,484.47,483.52,483.87,2800.0
2019-03-19 14:55:00,483.9,484.17,482.25,483.34,9112.0,483.9,484.17,482.25,483.34,9112.0
2019-03-19 15:00:00,483.17,484.99,482.85,484.84,3305.0,483.17,484.99,482.85,484.84,3305.0
2019-03-19 15:05:00,484.99,485.28,483.7,484.49,3089.0,484.99,485.28,483.7,484.49,3089.0
2019-03-19 15:10:00,484.37,484.66,482.2,482.87,4134.0,484.37,484.66,482.2,482.87,4134.0
2019-03-19 15:15:00,482.51,483.67,482.5,483.12,4229.0,482.51,483.67,482.5,483.12,4229.0
2019-03-19 15:20:00,482.88,482.88,479.86,480.54,17485.0,482.88,482.88,479.86,480.54,17485.0
2019-03-19 15:25:00,480.31,482.22,479.83,482.22,8520.0,480.31,482.22,479.83,482.22,8520.0
2019-03-19 15:30:00,482.25,482.26,480.87,481.02,6932.0,482.25,482.26,480.87,481.02,6932.0
2019-03-19 15:35:00,481.02,481.31,480.12,480.12,7377.0,481.02,481.31,480.12,480.12,7377.0
2019-03-19 15:40:00,479.75,480.36,479.19,480.32,17165.0,479.75,480.36,479.19,480.32,17165.0
2019-03-19 15:45:00,480.05,480.5,479.69,480.14,20220.0,480.05,480.5,479.69,480.14,20220.0
2019-03-19 15:50:00,480.17,480.5,479.0,480.0,9739.0,480.17,480.5,479.0,480.0,9739.0
2019-03-19 15:55:00,480.21,482.36,480.21,482.36,19586.0,480.21,482.36,480.21,482.36,19586.0
2019-03-20 09:30:00,484.86,485.25,483.29,484.53,19436.0,484.86,485.25,483.29,484.53,19436.0
2019-03-20 09:35:00,483.77,485.44,482.98,483.22,10296.0,483.77,485.44,482.98,483.22,10296.0
2019-03-20 09:40:00,483.37,484.69,483.28,484.69,2800.0,483.37,484.69,483.28,484.69,2800.0
2019-03-20 09:45:00,484.68,485.16,483.08,484.25,5350.0,484.68,485.16,483.08,484.25,5350.0
2019-03-20 09:50:00,485.37,486.0,483.94,486.0,7009.0,485.37,486.0,483.94,486.0,7009.0
2019-03-20 09:55:00,486.0,486.32,484.21,485.35,5400.0,486.0,486.32,484.21,485.35,5400.0
2019-03-20 10:00:00,485.46,486.12,484.82,485.06,11942.0,485.46,486.12,484.82,485.06,11942.0
2019-03-20 10:05:00,485.06,485.88,484.49,485.1,16483.0,485.06,485.88,484.49,485.1,16483.0
2019-03-20 10:10:00,484.79,485.2,484.44,485.18,8132.0,484.79,485.2,484.44,485.18,8132.0
2019-03-20 10:15:00,485.09,485.48,484.52,484.94,8500.0,485.09,485.48,484.52,484.94,8500.0
2019-03-20 10:20:00,484.8,485.04,482.84,482.84,6659.0,484.8,485.04,482.84,482.84,6659.0
2019-03-20 10:25:00,483.32,484.67,483.21,484.09,3802.0,483.32,484.67,483.21,484.09,3802.0
2019-03-20 10:30:00,484.26,484.85,484.0,484.12,8298.0,484.26,484.85,484.0,484.12,8298.0
2019-03-20 10:35:00,484.31,484.98,483.94,484.56,7068.0,484.31,484.98,483.94,484.56,7068.0
2019-03-20 10:40:00,484.4,485.49,484.31,485.2,13400.0,484.4,485.49,484.31,485.2,13400.0
2019-03-20 10:45:00,485.21,485.85,484.46,484.46,12886.0,485.21,485.85,484.46,484.46,12886.0
2019-03-20 10:50:00,484.63,485.15,484.02,484.63,9768.0,484.63,485.15,484.02,484.63,9768.0
2019-03-20 10:55:00,484.72,485.07,484.04,484.74,32763.0,484.72,485.07,484.04,484.74,32763.0
2019-03-20 11:00:00,484.75,488.56,484.54,488.09,18843.0,484.75,488.56,484.54,488.09,18843.0
2019-03-20 11:05:00,488.16,489.33,488.14,488.56,5850.0,488.16,489.33,488.14,488.56,5850.0
2019-03-20 11:10:00,488.14,488.63,486.61,487.0,6700.0,488.14,488.63,486.61,487.0,6700.0
2019-03-20 11:15:00,486.96,488.99,486.96,488.38,18244.0,486.96,488.99,486.96,488.38,18244.0
2019-03-20 11:20:00,488.09,489.0,487.12,488.37,9017.0,488.09,489.0,487.12,488.37,9017.0
2019-03-20 11:25:00,488.02,488.61,487.47,487.67,6583.0,488.02,488.61,487.47,487.67,6583.0
2019-03-20 11:30:00,487.84,488.3,487.47,487.66,3323.0,487.84,488.3,487.47,487.66,3323.0
2019-03-20 11:35:00,487.65,488.0,487.41,487.5,5409.0,487.65,488.0,487.41,487.5,5409.0
2019-03-20 11:40:00,487.59,488.05,487.59,487.95,1400.0,487.59,488.05,487.59,487.95,1400.0
2019-03-20 11:45:00,487.67,488.49,487.04,487.26,4312.0,487.67,488.49,487.04,487.26,4312.0
2019-03-20 11:50:00,487.26,487.89,486.3,486.52,2050.0,487.26,487.89,486.3,486.52,2050.0
2019-03-20 11:55:00,486.62,486.62,485.64,486.25,3976.0,486.62,486.62,485.64,486.25,3976.0
2019-03-20 12:00:00,486.4,487.15,486.39,487.15,2600.0,486.4,487.15,486.39,487.15,2600.0
2019-03-20 12:05:00,487.36,488.0,487.36,487.71,5600.0,487.36,488.0,487.36,487.71,5600.0
2019-03-20 12:10:00,488.02,488.15,487.43,487.45,2800.0,488.02,488.15,487.43,487.45,2800.0
2019-03-20 12:15:00,488.01,488.76,488.01,488.65,3107.0,488.01,488.76,488.01,488.65,3107.0
2019-03-20 12:20:00,488.4,490.2,488.25,489.92,7374.0,488.4,490.2,488.25,489.92,7374.0
2019-03-20 12:25:00,489.92,491.48,489.92,490.78,5113.0,489.92,491.48,489.92,490.78,5113.0
2019-03-20 12:30:00,490.45,490.77,489.5,490.0,1900.0,490.45,490.77,489.5,490.0,1900.0
2019-03-20 12:35:00,489.33,489.57,488.15,488.5,2500.0,489.33,489.57,488.15,488.5,2500.0
2019-03-20 12:40:00,489.32,490.54,489.31,489.81,1500.0,489.32,490.54,489.31,489.81,1500.0
2019-03-20 12:45:00,489.47,490.32,489.47,490.21,8462.0,489.47,490.32,489.47,490.21,8462.0
2019-03-20 12:50:00,490.33,490.44,490.04,490.27,1800.0,490.33,490.44,490.04,490.27,1800.0
2019-03-20 12:55:00,490.46,490.81,489.77,490.1,3680.0,490.46,490.81,489.77,490.1,3680.0
2019-03-20 13:00:00,490.57,491.04,490.49,491.04,2896.0,490.57,491.04,490.49,491.04,2896.0
2019-03-20 13:05:00,491.26,492.64,491.26,492.12,12805.0,491.26,492.64,491.26,492.12,12805.0
2019-03-20 13:10:00,492.36,493.63,491.97,493.27,9900.0,492.36,493.63,491.97,493.27,9900.0
2019-03-20 13:15:00,493.37,493.55,492.56,493.14,7700.0,493.37,493.55,492.56,493.14,7700.0
2019-03-20 13:20:00,493.25,493.63,492.84,493.04,7009.0,493.25,493.63,492.84,493.04,7009.0
2019-03-20 13:25:00,493.2,493.41,492.95,493.2,8329.0,493.2,493.41,492.95,493.2,8329.0
2019-03-20 13:30:00,493.12,493.62,492.99,493.45,5400.0,493.12,493.62,492.99,493.45,5400.0
2019-03-20 13:35:00,493.33,493.99,493.32,493.34,7111.0,493.33,493.99,493.32,493.34,7111.0
2019-03-20 13:40:00,493.49,493.49,493.12,493.42,3000.0,493.49,493.49,493.12,493.42,3000.0
2019-03-20 13:45:00,493.33,494.24,493.33,493.89,4018.0,493.33,494.24,493.33,493.89,4018.0
2019-03-20 13:50:00,493.89,495.34,493.89,495.34,5442.0,493.89,495.34,493.89,495.34,5442.0
2019-03-20 13:55:00,495.34,495.57,495.02,495.02,3440.0,495.34,495.57,495.02,495.02,3440.0
2019-03-20 14:00:00,495.64,498.47,495.03,498.44,6743.0,495.64,498.47,495.03,498.44,6743.0
2019-03-20 14:05:00,498.48,499.24,496.39,496.92,5259.0,498.48,499.24,496.39,496.92,5259.0
2019-03-20 14:10:00,497.28,498.63,497.05,497.8,3800.0,497.28,498.63,497.05,497.8,3800.0
2019-03-20 14:15:00,497.16,498.0,496.03,496.1,4304.0,497.16,498.0,496.03,496.1,4304.0
2019-03-20 14:20:00,496.85,497.6,495.69,495.83,12746.0,496.85,497.6,495.69,495.83,12746.0
2019-03-20 14:25:00,496.54,497.98,496.15,497.98,2998.0,496.54,497.98,496.15,497.98,2998.0
2019-03-20 14:30:00,498.12,498.74,496.88,497.64,4250.0,498.12,498.74,496.88,497.64,4250.0
2019-03-20 14:35:00,497.61,499.0,497.61,498.88,7502.0,497.61,499.0,497.61,498.88,7502.0
2019-03-20 14:40:00,498.55,498.89,497.55,498.89,3250.0,498.55,498.89,497.55,498.89,3250.0
2019-03-20 14:45:00,498.79,499.33,498.17,498.64,3800.0,498.79,499.33,498.17,498.64,3800.0
2019-03-20 14:50:00,498.54,499.71,498.54,498.94,4351.0,498.54,499.71,498.54,498.94,4351.0
2019-03-20 14:55:00,499.1,499.66,498.66,499.66,3919.0,499.1,499.66,498.66,499.66,3919.0
2019-03-20 15:00:00,500.0,500.6,497.91,498.17,7077.0,500.0,500.6,497.91,498.17,7077.0
2019-03-20 15:05:00,497.8,497.8,495.97,496.69,3860.0,497.8,497.8,495.97,496.69,3860.0
2019-03-20 15:10:00,496.29,496.6,495.2,496.07,3404.0,496.29,496.6,495.2,496.07,3404.0
2019-03-20 15:15:00,496.13,496.64,495.95,496.54,2500.0,496.13,496.64,495.95,496.54,2500.0
2019-03-20 15:20:00,496.62,497.81,496.62,497.81,6194.0,496.62,497.81,496.62,497.81,6194.0
2019-03-20 15:25:00,497.68,498.22,497.65,498.22,4178.0,497.68,498.22,497.65,498.22,4178.0
2019-03-20 15:30:00,497.81,497.98,495.71,496.4,8104.0,497.81,497.98,495.71,496.4,8104.0
2019-03-20 15:35:00,496.41,497.72,496.41,497.13,10729.0,496.41,497.72,496.41,497.13,10729.0
2019-03-20 15:40:00,496.85,497.32,496.38,496.67,8774.0,496.85,497.32,496.38,496.67,8774.0
2019-03-20 15:45:00,496.75,498.61,496.73,497.39,12781.0,496.75,498.61,496.73,497.39,12781.0
2019-03-20 15:50:00,497.48,497.87,496.76,497.54,10150.0,497.48,497.87,496.76,497.54,10150.0
2019-03-20 15:55:00,497.52,498.32,497.07,497.96,16398.0,497.52,498.32,497.07,497.96,16398.0
2019-03-21 09:30:00,496.25,496.57,493.7,496.57,4357.0,496.25,496.57,493.7,496.57,4357.0
2019-03-21 09:35:00,498.04,501.88,498.0,500.17,9840.0,498.04,501.88,498.0,500.17,9840.0
2019-03-21 09:40:00,499.9,501.75,499.2,499.2,3200.0,499.9,501.75,499.2,499.2,3200.0
2019-03-21 09:45:00,500.38,502.0,499.78,502.0,2700.0,500.38,502.0,499.78,502.0,2700.0
2019-03-21 09:50:00,501.94,502.41,499.77,499.77,4330.0,501.94,502.41,499.77,499.77,4330.0
2019-03-21 09:55:00,499.77,501.23,498.79,501.23,2800.0,499.77,501.23,498.79,501.23,2800.0
2019-03-21 10:00:00,501.23,501.23,497.91,498.91,4406.0,501.23,501.23,497.91,498.91,4406.0
2019-03-21 10:05:00,498.86,501.09,498.86,501.09,1000.0,498.86,501.09,498.86,501.09,1000.0
2019-03-21 10:10:00,500.76,501.9,500.35,501.31,2400.0,500.76,501.9,500.35,501.31,2400.0
2019-03-21 10:15:00,500.37,500.59,499.19,499.3,1000.0,500.37,500.59,499.19,499.3,1000.0
2019-03-21 10:20:00,499.13,500.15,498.42,500.05,2100.0,499.13,500.15,498.42,500.05,2100.0
2019-03-21 10:25:00,500.65,500.65,499.01,499.68,2200.0,500.65,500.65,499.01,499.68,2200.0
2019-03-21 10:30:00,499.69,501.06,499.24,501.06,4360.0,499.69,501.06,499.24,501.06,4360.0
2019-03-21 10:35:00,500.0,500.74,499.83,500.16,3800.0,500.0,500.74,499.83,500.16,3800.0
2019-03-21 10:40:00,500.47,501.02,499.55,500.14,11169.0,500.47,501.02,499.55,500.14,11169.0
2019-03-21 10:45:00,500.08,500.09,499.41,500.07,2300.0,500.08,500.09,499.41,500.07,2300.0
2019-03-21 10:50:00,499.84,501.5,499.84,500.8,10199.0,499.84,501.5,499.84,500.8,10199.0
2019-03-21 10:55:00,500.8,501.06,499.01,499.53,7038.0,500.8,501.06,499.01,499.53,7038.0
2019-03-21 11:00:00,499.86,501.0,499.86,500.26,3300.0,499.86,501.0,499.86,500.26,3300.0
2019-03-21 11:05:00,500.56,500.57,499.55,500.0,7795.0,500.56,500.57,499.55,500.0,7795.0
2019-03-21 11:10:00,500.11,500.2,499.82,500.08,1300.0,500.11,500.2,499.82,500.08,1300.0
2019-03-21 11:15:00,500.25,500.26,499.66,499.78,1701.0,500.25,500.26,499.66,499.78,1701.0
2019-03-21 11:20:00,500.04,500.56,499.97,500.0,2444.0,500.04,500.56,499.97,500.0,2444.0
2019-03-21 11:25:00,500.0,500.05,499.51,499.78,1425.0,500.0,500.05,499.51,499.78,1425.0
2019-03-21 11:30:00,499.5,500.0,498.9,499.95,3027.0,499.5,500.0,498.9,499.95,3027.0
2019-03-21 11:35:00,499.94,500.08,498.9,500.0,1404.0,499.94,500.08,498.9,500.0,1404.0
2019-03-21 11:40:00,500.09,500.1,499.39,499.39,1300.0,500.09,500.1,499.39,499.39,1300.0
2019-03-21 11:45:00,499.82,499.82,498.74,498.74,2300.0,499.82,499.82,498.74,498.74,2300.0
2019-03-21 11:50:00,498.91,499.34,498.84,498.84,600.0,498.91,499.34,498.84,498.84,600.0
2019-03-21 11:55:00,498.78,499.66,498.51,499.66,700.0,498.78,499.66,498.51,499.66,700.0
2019-03-21 12:00:00,499.89,500.05,499.09,500.05,3049.0,499.89,500.05,499.09,500.05,3049.0
2019-03-21 12:05:00,500.08,500.08,498.62,498.62,6067.0,500.08,500.08,498.62,498.62,6067.0
2019-03-21 12:10:00,498.68,498.71,497.5,498.63,5046.0,498.68,498.71,497.5,498.63,5046.0
2019-03-21 12:15:00,498.71,498.71,498.04,498.47,300.0,498.71,498.71,498.04,498.47,300.0
2019-03-21 12:20:00,498.75,498.76,496.18,496.18,5195.0,498.75,498.76,496.18,496.18,5195.0
2019-03-21 12:25:00,495.64,496.07,495.04,496.03,1775.0,495.64,496.07,495.04,496.03,1775.0
2019-03-21 12:30:00,495.62,495.92,494.28,494.53,6848.0,495.62,495.92,494.28,494.53,6848.0
2019-03-21 12:35:00,495.15,495.32,494.85,495.31,602.0,495.15,495.32,494.85,495.31,602.0
2019-03-21 12:40:00,494.72,496.31,494.72,495.96,2414.0,494.72,496.31,494.72,495.96,2414.0
2019-03-21 12:45:00,495.69,497.34,495.51,497.34,21442.0,495.69,497.34,495.51,497.34,21442.0
2019-03-21 12:50:00,497.22,497.5,495.78,496.16,5680.0,497.22,497.5,495.78,496.16,5680.0
2019-03-21 12:55:00,495.22,496.43,495.21,496.28,1200.0,495.22,496.43,495.21,496.28,1200.0
2019-03-21 13:00:00,497.0,497.0,496.25,496.25,400.0,497.0,497.0,496.25,496.25,400.0
2019-03-21 13:05:00,496.63,496.63,496.23,496.42,900.0,496.63,496.63,496.23,496.42,900.0
2019-03-21 13:10:00,495.91,496.6,495.91,496.22,600.0,495.91,496.6,495.91,496.22,600.0
2019-03-21 13:15:00,496.96,497.43,496.3,496.51,8695.0,496.96,497.43,496.3,496.51,8695.0
2019-03-21 13:20:00,496.54,497.79,496.39,497.44,6194.0,496.54,497.79,496.39,497.44,6194.0
2019-03-21 13:25:00,497.59,499.4,497.59,499.4,4300.0,497.59,499.4,497.59,499.4,4300.0
2019-03-21 13:30:00,499.48,500.35,499.38,499.87,3700.0,499.48,500.35,499.38,499.87,3700.0
2019-03-21 13:35:00,499.98,500.0,499.0,499.0,3797.0,499.98,500.0,499.0,499.0,3797.0
2019-03-21 13:40:00,499.94,500.01,499.32,499.42,850.0,499.94,500.01,499.32,499.42,850.0
2019-03-21 13:45:00,499.57,499.57,499.51,499.51,200.0,499.57,499.57,499.51,499.51,200.0
2019-03-21 13:50:00,500.01,500.98,499.98,500.2,3577.0,500.01,500.98,499.98,500.2,3577.0
2019-03-21 13:55:00,500.64,500.64,499.17,499.75,3087.0,500.64,500.64,499.17,499.75,3087.0
2019-03-21 14:00:00,499.48,500.07,499.35,499.97,700.0,499.48,500.07,499.35,499.97,700.0
2019-03-21 14:05:00,500.05,500.05,499.25,499.25,2712.0,500.05,500.05,499.25,499.25,2712.0
2019-03-21 14:10:00,499.77,499.77,499.24,499.24,1600.0,499.77,499.77,499.24,499.24,1600.0
2019-03-21 14:15:00,499.88,500.77,499.88,499.95,1900.0,499.88,500.77,499.88,499.95,1900.0
2019-03-21 14:20:00,500.23,502.01,500.23,502.01,5385.0,500.23,502.01,500.23,502.01,5385.0
2019-03-21 14:25:00,502.0,502.0,501.02,501.47,8359.0,502.0,502.0,501.02,501.47,8359.0
2019-03-21 14:30:00,501.37,502.96,501.36,502.68,6919.0,501.37,502.96,501.36,502.68,6919.0
2019-03-21 14:35:00,502.42,504.0,502.32,503.87,3700.0,502.42,504.0,502.32,503.87,3700.0
2019-03-21 14:40:00,503.6,504.13,503.24,503.6,5431.0,503.6,504.13,503.24,503.6,5431.0
2019-03-21 14:45:00,503.91,504.99,503.89,504.6,3937.0,503.91,504.99,503.89,504.6,3937.0
2019-03-21 14:50:00,504.61,504.87,503.74,504.57,3434.0,504.61,504.87,503.74,504.57,3434.0
2019-03-21 14:55:00,504.78,505.13,503.99,504.31,5331.0,504.78,505.13,503.99,504.31,5331.0
2019-03-21 15:00:00,504.87,505.05,504.32,504.76,4540.0,504.87,505.05,504.32,504.76,4540.0
2019-03-21 15:05:00,504.76,506.32,504.75,506.05,8212.0,504.76,506.32,504.75,506.05,8212.0
2019-03-21 15:10:00,506.01,506.12,503.85,504.01,11150.0,506.01,506.12,503.85,504.01,11150.0
2019-03-21 15:15:00,503.93,504.17,503.34,503.52,4400.0,503.93,504.17,503.34,503.52,4400.0
2019-03-21 15:20:00,503.5,504.4,503.3,504.2,4601.0,503.5,504.4,503.3,504.2,4601.0
2019-03-21 15:25:00,504.67,504.67,504.12,504.47,3292.0,504.67,504.67,504.12,504.47,3292.0
2019-03-21 15:30:00,504.69,504.83,504.41,504.59,6875.0,504.69,504.83,504.41,504.59,6875.0
2019-03-21 15:35:00,504.73,505.41,503.88,505.21,9382.0,504.73,505.41,503.88,505.21,9382.0
2019-03-21 15:40:00,505.34,505.91,505.05,505.05,6219.0,505.34,505.91,505.05,505.05,6219.0
2019-03-21 15:45:00,505.18,505.63,504.5,505.34,9396.0,505.18,505.63,504.5,505.34,9396.0
2019-03-21 15:50:00,505.33,505.63,504.96,505.27,13900.0,505.33,505.63,504.96,505.27,13900.0
2019-03-21 15:55:00,505.15,505.33,503.72,504.02,13357.0,505.15,505.33,503.72,504.02,13357.0
2019-03-22 09:30:00,499.28,499.39,496.3,497.4,25480.0,499.28,499.39,496.3,497.4,25480.0
2019-03-22 09:35:00,498.24,499.62,496.39,499.03,19832.0,498.24,499.62,496.39,499.03,19832.0
2019-03-22 09:40:00,498.99,499.26,497.26,497.26,15553.0,498.99,499.26,497.26,497.26,15553.0
2019-03-22 09:45:00,497.35,497.35,493.31,495.29,9707.0,497.35,497.35,493.31,495.29,9707.0
2019-03-22 09:50:00,495.72,498.32,491.7,491.71,8993.0,495.72,498.32,491.7,491.71,8993.0
2019-03-22 09:55:00,492.2,495.15,492.19,494.45,5430.0,492.2,495.15,492.19,494.45,5430.0
2019-03-22 10:00:00,495.13,495.13,493.23,494.44,4224.0,495.13,495.13,493.23,494.44,4224.0
2019-03-22 10:05:00,494.73,497.91,494.73,496.61,5923.0,494.73,497.91,494.73,496.61,5923.0
2019-03-22 10:10:00,496.31,496.9,495.74,496.85,6000.0,496.31,496.9,495.74,496.85,6000.0
2019-03-22 10:15:00,496.95,499.56,496.63,499.4,2400.0,496.95,499.56,496.63,499.4,2400.0
2019-03-22 10:20:00,499.35,500.0,497.76,497.76,2600.0,499.35,500.0,497.76,497.76,2600.0
2019-03-22 10:25:00,498.23,498.23,496.65,498.02,1450.0,498.23,498.23,496.65,498.02,1450.0
2019-03-22 10:30:00,498.97,499.75,496.67,497.22,3213.0,498.97,499.75,496.67,497.22,3213.0
2019-03-22 10:35:00,497.0,498.14,496.61,498.14,5612.0,497.0,498.14,496.61,498.14,5612.0
2019-03-22 10:40:00,497.3,497.43,496.16,496.16,7100.0,497.3,497.43,496.16,496.16,7100.0
2019-03-22 10:45:00,496.84,497.25,495.94,496.54,6138.0,496.84,497.25,495.94,496.54,6138.0
2019-03-22 10:50:00,496.53,497.13,494.01,495.0,10207.0,496.53,497.13,494.01,495.0,10207.0
2019-03-22 10:55:00,496.0,496.74,495.43,496.39,10350.0,496.0,496.74,495.43,496.39,10350.0
2019-03-22 11:00:00,495.89,496.12,494.5,494.82,5543.0,495.89,496.12,494.5,494.82,5543.0
2019-03-22 11:05:00,494.53,495.94,493.88,494.51,4350.0,494.53,495.94,493.88,494.51,4350.0
2019-03-22 11:10:00,494.79,495.71,493.94,495.27,7069.0,494.79,495.71,493.94,495.27,7069.0
2019-03-22 11:15:00,495.59,496.5,494.49,496.25,15444.0,495.59,496.5,494.49,496.25,15444.0
2019-03-22 11:20:00,496.11,497.27,496.0,496.67,9519.0,496.11,497.27,496.0,496.67,9519.0
2019-03-22 11:25:00,496.4,497.09,495.25,496.77,5500.0,496.4,497.09,495.25,496.77,5500.0
2019-03-22 11:30:00,496.58,497.39,495.75,497.39,3539.0,496.58,497.39,495.75,497.39,3539.0
2019-03-22 11:35:00,497.38,497.86,496.26,497.33,5961.0,497.38,497.86,496.26,497.33,5961.0
2019-03-22 11:40:00,496.85,497.71,495.43,495.94,15678.0,496.85,497.71,495.43,495.94,15678.0
2019-03-22 11:45:00,495.7,496.2,495.01,495.84,8561.0,495.7,496.2,495.01,495.84,8561.0
2019-03-22 11:50:00,495.33,495.33,493.44,493.68,4050.0,495.33,495.33,493.44,493.68,4050.0
2019-03-22 11:55:00,493.36,493.68,490.41,490.41,5000.0,493.36,493.68,490.41,490.41,5000.0
2019-03-22 12:00:00,490.1,492.39,489.85,491.81,18647.0,490.1,492.39,489.85,491.81,18647.0
2019-03-22 12:05:00,491.81,492.94,491.2,491.6,4016.0,491.81,492.94,491.2,491.6,4016.0
2019-03-22 12:10:00,491.6,492.77,491.6,491.82,9710.0,491.6,492.77,491.6,491.82,9710.0
2019-03-22 12:15:00,491.53,492.5,491.31,491.56,17195.0,491.53,492.5,491.31,491.56,17195.0
2019-03-22 12:20:00,491.13,493.3,491.12,491.85,6027.0,491.13,493.3,491.12,491.85,6027.0
2019-03-22 12:25:00,491.0,491.0,489.37,489.85,1675.0,491.0,491.0,489.37,489.85,1675.0
2019-03-22 12:30:00,490.0,492.69,489.7,492.59,4951.0,490.0,492.69,489.7,492.59,4951.0
2019-03-22 12:35:00,492.76,493.22,492.03,492.84,2761.0,492.76,493.22,492.03,492.84,2761.0
2019-03-22 12:40:00,492.58,492.58,490.65,491.67,3398.0,492.58,492.58,490.65,491.67,3398.0
2019-03-22 12:45:00,491.33,491.81,490.4,490.41,3200.0,491.33,491.81,490.4,490.41,3200.0
2019-03-22 12:50:00,490.8,492.5,490.46,492.1,8644.0,490.8,492.5,490.46,492.1,8644.0
2019-03-22 12:55:00,492.12,492.5,491.79,492.5,4969.0,492.12,492.5,491.79,492.5,4969.0
2019-03-22 13:00:00,492.21,494.01,492.2,493.64,17978.0,492.21,494.01,492.2,493.64,17978.0
2019-03-22 13:05:00,493.66,495.85,493.06,495.03,8410.0,493.66,495.85,493.06,495.03,8410.0
2019-03-22 13:10:00,495.03,495.79,494.19,494.77,6952.0,495.03,495.79,494.19,494.77,6952.0
2019-03-22 13:15:00,494.77,495.96,494.18,495.56,9265.0,494.77,495.96,494.18,495.56,9265.0
2019-03-22 13:20:00,495.56,495.56,494.35,494.35,2640.0,495.56,495.56,494.35,494.35,2640.0
2019-03-22 13:25:00,495.18,495.18,493.03,493.03,8793.0,495.18,495.18,493.03,493.03,8793.0
2019-03-22 13:30:00,493.74,495.47,493.7,494.59,6769.0,493.74,495.47,493.7,494.59,6769.0
2019-03-22 13:35:00,494.74,495.3,494.71,495.16,3948.0,494.74,495.3,494.71,495.16,3948.0
2019-03-22 13:40:00,495.99,496.28,495.15,495.81,4100.0,495.99,496.28,495.15,495.81,4100.0
2019-03-22 13:45:00,496.22,496.22,495.33,495.39,2300.0,496.22,496.22,495.33,495.39,2300.0
2019-03-22 13:50:00,494.9,495.07,493.69,494.65,1600.0,494.9,495.07,493.69,494.65,1600.0
2019-03-22 13:55:00,494.8,495.0,494.65,494.93,1422.0,494.8,495.0,494.65,494.93,1422.0
2019-03-22 14:00:00,495.01,495.41,493.98,494.41,2193.0,495.01,495.41,493.98,494.41,2193.0
2019-03-22 14:05:00,494.6,494.82,493.87,494.82,2375.0,494.6,494.82,493.87,494.82,2375.0
2019-03-22 14:10:00,494.14,496.13,494.13,495.9,3869.0,494.14,496.13,494.13,495.9,3869.0
2019-03-22 14:15:00,495.91,498.56,495.91,498.09,10069.0,495.91,498.56,495.91,498.09,10069.0
2019-03-22 14:20:00,498.76,499.97,498.1,498.35,8280.0,498.76,499.97,498.1,498.35,8280.0
2019-03-22 14:25:00,498.77,499.95,498.22,498.65,2100.0,498.77,499.95,498.22,498.65,2100.0
2019-03-22 14:30:00,499.25,500.05,498.9,499.91,2400.0,499.25,500.05,498.9,499.91,2400.0
2019-03-22 14:35:00,499.9,501.56,499.02,501.56,4313.0,499.9,501.56,499.02,501.56,4313.0
2019-03-22 14:40:00,501.37,501.73,501.03,501.5,2350.0,501.37,501.73,501.03,501.5,2350.0
2019-03-22 14:45:00,501.48,502.85,500.97,502.85,3200.0,501.48,502.85,500.97,502.85,3200.0
2019-03-22 14:50:00,502.46,503.56,502.41,502.8,2800.0,502.46,503.56,502.41,502.8,2800.0
2019-03-22 14:55:00,502.59,502.95,501.89,501.96,3460.0,502.59,502.95,501.89,501.96,3460.0
2019-03-22 15:00:00,502.0,502.82,501.0,501.01,3677.0,502.0,502.82,501.0,501.01,3677.0
2019-03-22 15:05:00,500.71,501.59,500.27,500.97,4449.0,500.71,501.59,500.27,500.97,4449.0
2019-03-22 15:10:00,501.13,501.2,499.67,499.9,3800.0,501.13,501.2,499.67,499.9,3800.0
2019-03-22 15:15:00,499.74,500.41,499.44,500.15,6740.0,499.74,500.41,499.44,500.15,6740.0
2019-03-22 15:20:00,499.94,500.73,499.65,500.44,1400.0,499.94,500.73,499.65,500.44,1400.0
2019-03-22 15:25:00,500.56,500.77,499.6,499.6,2600.0,500.56,500.77,499.6,499.6,2600.0
2019-03-22 15:30:00,499.08,499.5,497.03,497.03,6472.0,499.08,499.5,497.03,497.03,6472.0
2019-03-22 15:35:00,496.83,497.98,496.76,497.14,11000.0,496.83,497.98,496.76,497.14,11000.0
2019-03-22 15:40:00,496.82,497.58,496.82,496.96,9387.0,496.82,497.58,496.82,496.96,9387.0
2019-03-22 15:45:00,497.31,498.71,496.9,498.71,6437.0,497.31,498.71,496.9,498.71,6437.0
2019-03-22 15:50:00,498.79,498.79,497.65,498.22,12474.0,498.79,498.79,497.65,498.22,12474.0
2019-03-22 15:55:00,498.23,498.49,497.24,497.71,13822.0,498.23,498.49,497.24,497.71,13822.0
2019-03-25 09:30:00,497.2,501.03,495.29,497.26,8397.0,497.2,501.03,495.29,497.26,8397.0
2019-03-25 09:35:00,497.2,499.11,496.59,498.22,5514.0,497.2,499.11,496.59,498.22,5514.0
2019-03-25 09:40:00,497.92,498.22,494.06,495.23,9427.0,497.92,498.22,494.06,495.23,9427.0
2019-03-25 09:45:00,494.68,496.57,494.17,494.17,3923.0,494.68,496.57,494.17,494.17,3923.0
2019-03-25 09:50:00,494.1,494.56,492.01,493.71,5750.0,494.1,494.56,492.01,493.71,5750.0
2019-03-25 09:55:00,492.84,494.5,492.83,494.42,1400.0,492.84,494.5,492.83,494.42,1400.0
2019-03-25 10:00:00,494.23,494.74,492.0,492.0,3600.0,494.23,494.74,492.0,492.0,3600.0
2019-03-25 10:05:00,492.35,494.3,492.22,492.95,2950.0,492.35,494.3,492.22,492.95,2950.0
2019-03-25 10:10:00,493.18,494.38,491.53,491.53,8206.0,493.18,494.38,491.53,491.53,8206.0
2019-03-25 10:15:00,491.26,492.13,490.26,491.49,4418.0,491.26,492.13,490.26,491.49,4418.0
2019-03-25 10:20:00,491.49,492.34,490.3,491.44,7320.0,491.49,492.34,490.3,491.44,7320.0
2019-03-25 10:25:00,490.99,492.81,490.98,492.27,1400.0,490.99,492.81,490.98,492.27,1400.0
2019-03-25 10:30:00,492.41,494.61,492.41,493.5,5765.0,492.41,494.61,492.41,493.5,5765.0
2019-03-25 10:35:00,493.82,493.82,492.47,493.65,1779.0,493.82,493.82,492.47,493.65,1779.0
2019-03-25 10:40:00,493.67,494.52,493.04,494.45,1800.0,493.67,494.52,493.04,494.45,1800.0
2019-03-25 10:45:00,494.61,495.29,494.6,495.18,1150.0,494.61,495.29,494.6,495.18,1150.0
2019-03-25 10:50:00,495.67,496.02,495.0,495.57,2050.0,495.67,496.02,495.0,495.57,2050.0
2019-03-25 10:55:00,494.88,496.58,494.88,495.18,4560.0,494.88,496.58,494.88,495.18,4560.0
2019-03-25 11:00:00,495.34,496.18,495.25,495.25,1500.0,495.34,496.18,495.25,495.25,1500.0
2019-03-25 11:05:00,495.86,496.45,495.36,496.0,3762.0,495.86,496.45,495.36,496.0,3762.0
2019-03-25 11:10:00,495.95,496.35,495.34,496.05,2100.0,495.95,496.35,495.34,496.05,2100.0
2019-03-25 11:15:00,495.94,496.5,495.37,496.01,2700.0,495.94,496.5,495.37,496.01,2700.0
2019-03-25 11:20:00,496.13,496.5,495.35,496.31,2100.0,496.13,496.5,495.35,496.31,2100.0
2019-03-25 11:25:00,496.17,497.09,496.16,497.09,2400.0,496.17,497.09,496.16,497.09,2400.0
2019-03-25 11:30:00,497.21,498.47,496.58,496.58,3002.0,497.21,498.47,496.58,496.58,3002.0
2019-03-25 11:35:00,496.93,496.93,495.67,495.67,2145.0,496.93,496.93,495.67,495.67,2145.0
2019-03-25 11:40:00,495.86,496.3,495.01,495.01,852.0,495.86,496.3,495.01,495.01,852.0
2019-03-25 11:45:00,495.0,495.48,494.3,494.48,1751.0,495.0,495.48,494.3,494.48,1751.0
2019-03-25 11:50:00,494.44,495.78,494.24,495.56,2100.0,494.44,495.78,494.24,495.56,2100.0
2019-03-25 11:55:00,495.01,496.39,495.01,496.09,4400.0,495.01,496.39,495.01,496.09,4400.0
2019-03-25 12:00:00,495.92,497.45,495.48,497.45,2350.0,495.92,497.45,495.48,497.45,2350.0
2019-03-25 12:05:00,495.97,496.94,495.54,495.54,2300.0,495.97,496.94,495.54,495.54,2300.0
2019-03-25 12:10:00,496.26,496.28,495.74,496.03,1300.0,496.26,496.28,495.74,496.03,1300.0
2019-03-25 12:15:00,496.61,497.91,496.61,497.91,1100.0,496.61,497.91,496.61,497.91,1100.0
2019-03-25 12:20:00,497.77,498.21,497.77,498.06,800.0,497.77,498.21,497.77,498.06,800.0
2019-03-25 12:25:00,497.83,498.19,496.83,497.02,2658.0,497.83,498.19,496.83,497.02,2658.0
2019-03-25 12:30:00,497.37,497.47,496.04,496.05,882.0,497.37,497.47,496.04,496.05,882.0
2019-03-25 12:35:00,496.4,496.64,495.71,495.73,1202.0,496.4,496.64,495.71,495.73,1202.0
2019-03-25 12:40:00,495.95,496.63,495.14,495.14,900.0,495.95,496.63,495.14,495.14,900.0
2019-03-25 12:45:00,496.1,496.1,495.49,495.49,300.0,496.1,496.1,495.49,495.49,300.0
2019-03-25 12:50:00,495.48,497.1,495.37,496.63,6308.0,495.48,497.1,495.37,496.63,6308.0
2019-03-25 12:55:00,496.65,497.7,496.61,497.02,1858.0,496.65,497.7,496.61,497.02,1858.0
2019-03-25 13:00:00,497.36,497.88,496.84,496.85,2921.0,497.36,497.88,496.84,496.85,2921.0
2019-03-25 13:05:00,496.84,496.84,495.77,495.77,2500.0,496.84,496.84,495.77,495.77,2500.0
2019-03-25 13:10:00,495.25,496.32,495.24,495.45,9210.0,495.25,496.32,495.24,495.45,9210.0
2019-03-25 13:15:00,495.37,495.37,494.01,494.75,1502.0,495.37,495.37,494.01,494.75,1502.0
2019-03-25 13:20:00,495.0,495.0,494.54,494.64,600.0,495.0,495.0,494.54,494.64,600.0
2019-03-25 13:25:00,494.67,495.44,494.66,495.0,2300.0,494.67,495.44,494.66,495.0,2300.0
2019-03-25 13:30:00,495.04,495.39,494.21,494.6,5100.0,495.04,495.39,494.21,494.6,5100.0
2019-03-25 13:35:00,493.97,495.23,493.53,495.0,7200.0,493.97,495.23,493.53,495.0,7200.0
2019-03-25 13:40:00,494.31,494.54,494.2,494.2,800.0,494.31,494.54,494.2,494.2,800.0
2019-03-25 13:45:00,493.52,493.75,492.41,492.95,3300.0,493.52,493.75,492.41,492.95,3300.0
2019-03-25 13:50:00,492.71,493.21,492.71,492.92,1500.0,492.71,493.21,492.71,492.92,1500.0
2019-03-25 13:55:00,492.67,492.81,492.32,492.81,1500.0,492.67,492.81,492.32,492.81,1500.0
2019-03-25 14:00:00,492.73,493.56,492.73,492.83,714.0,492.73,493.56,492.73,492.83,714.0
2019-03-25 14:05:00,492.5,492.57,492.5,492.57,500.0,492.5,492.57,492.5,492.57,500.0
2019-03-25 14:10:00,492.57,492.57,492.57,492.57,0.0,492.57,492.57,492.57,492.57,0.0
2019-03-25 14:15:00,493.04,493.04,491.8,491.8,1267.0,493.04,493.04,491.8,491.8,1267.0
2019-03-25 14:20:00,491.87,492.66,491.79,492.34,800.0,491.87,492.66,491.79,492.34,800.0
2019-03-25 14:25:00,492.31,492.74,492.16,492.23,1380.0,492.31,492.74,492.16,492.23,1380.0
2019-03-25 14:30:00,492.49,492.5,491.3,491.3,8052.0,492.49,492.5,491.3,491.3,8052.0
2019-03-25 14:35:00,491.02,491.46,490.69,491.16,3092.0,491.02,491.46,490.69,491.16,3092.0
2019-03-25 14:40:00,491.0,491.22,490.71,490.71,4495.0,491.0,491.22,490.71,490.71,4495.0
2019-03-25 14:45:00,491.04,491.08,489.94,490.02,9200.0,491.04,491.08,489.94,490.02,9200.0
2019-03-25 14:50:00,490.14,490.22,489.82,489.83,1700.0,490.14,490.22,489.82,489.83,1700.0
2019-03-25 14:55:00,490.09,491.17,490.09,491.14,3299.0,490.09,491.17,490.09,491.14,3299.0
2019-03-25 15:00:00,491.14,491.18,490.51,490.65,2703.0,491.14,491.18,490.51,490.65,2703.0
2019-03-25 15:05:00,490.45,491.03,490.45,490.9,1000.0,490.45,491.03,490.45,490.9,1000.0
2019-03-25 15:10:00,490.93,491.37,490.86,491.21,8112.0,490.93,491.37,490.86,491.21,8112.0
2019-03-25 15:15:00,491.39,491.6,490.06,490.07,3200.0,491.39,491.6,490.06,490.07,3200.0
2019-03-25 15:20:00,490.01,491.0,490.01,490.63,2720.0,490.01,491.0,490.01,490.63,2720.0
2019-03-25 15:25:00,490.53,491.07,489.84,489.84,3200.0,490.53,491.07,489.84,489.84,3200.0
2019-03-25 15:30:00,490.28,490.74,490.19,490.49,5802.0,490.28,490.74,490.19,490.49,5802.0
2019-03-25 15:35:00,490.75,490.87,490.21,490.56,8854.0,490.75,490.87,490.21,490.56,8854.0
2019-03-25 15:40:00,490.45,492.19,490.31,491.99,8280.0,490.45,492.19,490.31,491.99,8280.0
2019-03-25 15:45:00,491.79,491.98,490.99,490.99,10632.0,491.79,491.98,490.99,490.99,10632.0
2019-03-25 15:50:00,491.11,492.18,490.86,492.12,3800.0,491.11,492.18,490.86,492.12,3800.0
2019-03-25 15:55:00,492.12,492.23,490.86,491.3,15677.0,492.12,492.23,490.86,491.3,15677.0
2019-03-26 09:30:00,497.32,500.0,496.22,499.79,9985.0,497.32,500.0,496.22,499.79,9985.0
2019-03-26 09:35:00,499.19,500.0,499.0,499.92,2971.0,499.19,500.0,499.0,499.92,2971.0
2019-03-26 09:40:00,500.5,500.97,498.15,498.39,3800.0,500.5,500.97,498.15,498.39,3800.0
2019-03-26 09:45:00,499.25,500.84,499.01,500.17,13800.0,499.25,500.84,499.01,500.17,13800.0
2019-03-26 09:50:00,500.21,501.37,497.19,497.19,12025.0,500.21,501.37,497.19,497.19,12025.0
2019-03-26 09:55:00,498.16,499.7,497.38,499.7,3550.0,498.16,499.7,497.38,499.7,3550.0
2019-03-26 10:00:00,499.54,501.33,499.25,500.44,14900.0,499.54,501.33,499.25,500.44,14900.0
2019-03-26 10:05:00,500.02,500.17,497.09,497.49,16463.0,500.02,500.17,497.09,497.49,16463.0
2019-03-26 10:10:00,497.2,497.47,493.55,494.33,9274.0,497.2,497.47,493.55,494.33,9274.0
2019-03-26 10:15:00,494.34,494.98,492.72,492.73,14614.0,494.34,494.98,492.72,492.73,14614.0
2019-03-26 10:20:00,492.51,492.82,490.45,491.05,21357.0,492.51,492.82,490.45,491.05,21357.0
2019-03-26 10:25:00,491.47,495.14,490.75,494.98,13495.0,491.47,495.14,490.75,494.98,13495.0
2019-03-26 10:30:00,494.7,495.18,493.11,494.7,7855.0,494.7,495.18,493.11,494.7,7855.0
2019-03-26 10:35:00,494.35,494.79,493.29,494.34,9209.0,494.35,494.79,493.29,494.34,9209.0
2019-03-26 10:40:00,494.23,494.9,492.94,493.94,4879.0,494.23,494.9,492.94,493.94,4879.0
2019-03-26 10:45:00,494.06,497.16,494.06,497.12,4023.0,494.06,497.16,494.06,497.12,4023.0
2019-03-26 10:50:00,497.25,498.15,497.25,497.58,3120.0,497.25,498.15,497.25,497.58,3120.0
2019-03-26 10:55:00,498.14,499.0,497.81,497.81,3750.0,498.14,499.0,497.81,497.81,3750.0
2019-03-26 11:00:00,497.92,499.25,497.37,499.25,1700.0,497.92,499.25,497.37,499.25,1700.0
2019-03-26 11:05:00,499.25,499.33,498.16,498.16,6700.0,499.25,499.33,498.16,498.16,6700.0
2019-03-26 11:10:00,498.14,498.32,497.24,497.38,1375.0,498.14,498.32,497.24,497.38,1375.0
2019-03-26 11:15:00,497.48,498.98,495.53,495.81,3628.0,497.48,498.98,495.53,495.81,3628.0
2019-03-26 11:20:00,496.7,497.84,496.7,497.71,3500.0,496.7,497.84,496.7,497.71,3500.0
2019-03-26 11:25:00,498.15,499.09,497.27,499.09,2400.0,498.15,499.09,497.27,499.09,2400.0
2019-03-26 11:30:00,498.61,499.49,498.36,498.88,7680.0,498.61,499.49,498.36,498.88,7680.0
2019-03-26 11:35:00,498.68,499.16,498.36,498.37,5500.0,498.68,499.16,498.36,498.37,5500.0
2019-03-26 11:40:00,498.17,498.53,498.03,498.32,2808.0,498.17,498.53,498.03,498.32,2808.0
2019-03-26 11:45:00,498.54,498.54,495.94,496.62,5400.0,498.54,498.54,495.94,496.62,5400.0
2019-03-26 11:50:00,496.39,496.39,494.05,494.46,3200.0,496.39,496.39,494.05,494.46,3200.0
2019-03-26 11:55:00,495.04,497.68,494.59,497.6,5200.0,495.04,497.68,494.59,497.6,5200.0
2019-03-26 12:00:00,497.81,499.03,497.54,498.62,2800.0,497.81,499.03,497.54,498.62,2800.0
2019-03-26 12:05:00,498.69,499.0,498.2,498.71,4750.0,498.69,499.0,498.2,498.71,4750.0
2019-03-26 12:10:00,498.66,499.2,498.43,498.57,1600.0,498.66,499.2,498.43,498.57,1600.0
2019-03-26 12:15:00,498.81,499.0,498.2,498.39,1650.0,498.81,499.0,498.2,498.39,1650.0
2019-03-26 12:20:00,498.39,498.4,495.47,496.71,3600.0,498.39,498.4,495.47,496.71,3600.0
2019-03-26 12:25:00,496.76,497.37,495.79,496.76,3425.0,496.76,497.37,495.79,496.76,3425.0
2019-03-26 12:30:00,497.04,498.19,496.87,497.56,2000.0,497.04,498.19,496.87,497.56,2000.0
2019-03-26 12:35:00,497.32,497.88,497.13,497.85,900.0,497.32,497.88,497.13,497.85,900.0
2019-03-26 12:40:00,497.72,497.86,496.91,496.91,3040.0,497.72,497.86,496.91,496.91,3040.0
2019-03-26 12:45:00,497.28,497.28,495.3,495.68,4726.0,497.28,497.28,495.3,495.68,4726.0
2019-03-26 12:50:00,496.02,496.84,496.02,496.84,1263.0,496.02,496.84,496.02,496.84,1263.0
2019-03-26 12:55:00,497.01,497.01,496.01,496.01,800.0,497.01,497.01,496.01,496.01,800.0
2019-03-26 13:00:00,495.69,497.72,495.69,496.97,2100.0,495.69,497.72,495.69,496.97,2100.0
2019-03-26 13:05:00,496.58,497.66,496.56,497.64,1400.0,496.58,497.66,496.56,497.64,1400.0
2019-03-26 13:10:00,497.56,497.7,497.32,497.32,1380.0,497.56,497.7,497.32,497.32,1380.0
2019-03-26 13:15:00,497.22,497.22,497.21,497.22,500.0,497.22,497.22,497.21,497.22,500.0
2019-03-26 13:20:00,497.09,497.09,496.37,496.85,1401.0,497.09,497.09,496.37,496.85,1401.0
2019-03-26 13:25:00,496.48,496.48,496.06,496.33,800.0,496.48,496.48,496.06,496.33,800.0
2019-03-26 13:30:00,496.64,496.64,495.79,495.8,700.0,496.64,496.64,495.79,495.8,700.0
2019-03-26 13:35:00,495.1,495.1,493.53,494.46,6930.0,495.1,495.1,493.53,494.46,6930.0
2019-03-26 13:40:00,494.12,495.52,494.11,495.23,6530.0,494.12,495.52,494.11,495.23,6530.0
2019-03-26 13:45:00,495.36,496.7,495.36,496.7,5705.0,495.36,496.7,495.36,496.7,5705.0
2019-03-26 13:50:00,495.86,495.86,495.1,495.31,2410.0,495.86,495.86,495.1,495.31,2410.0
2019-03-26 13:55:00,495.37,495.37,494.37,494.52,2107.0,495.37,495.37,494.37,494.52,2107.0
2019-03-26 14:00:00,494.25,494.25,493.66,494.12,500.0,494.25,494.25,493.66,494.12,500.0
2019-03-26 14:05:00,494.18,495.25,494.18,494.31,1200.0,494.18,495.25,494.18,494.31,1200.0
2019-03-26 14:10:00,493.44,493.5,492.79,492.79,1000.0,493.44,493.5,492.79,492.79,1000.0
2019-03-26 14:15:00,492.72,493.49,492.72,493.35,800.0,492.72,493.49,492.72,493.35,800.0
2019-03-26 14:20:00,493.81,494.64,493.01,494.64,2303.0,493.81,494.64,493.01,494.64,2303.0
2019-03-26 14:25:00,494.26,494.78,492.74,493.11,3200.0,494.26,494.78,492.74,493.11,3200.0
2019-03-26 14:30:00,493.11,493.11,491.69,492.74,2900.0,493.11,493.11,491.69,492.74,2900.0
2019-03-26 14:35:00,492.8,493.76,492.36,492.95,11951.0,492.8,493.76,492.36,492.95,11951.0
2019-03-26 14:40:00,493.43,493.71,493.02,493.71,1843.0,493.43,493.71,493.02,493.71,1843.0
2019-03-26 14:45:00,494.31,494.31,494.01,494.22,500.0,494.31,494.31,494.01,494.22,500.0
2019-03-26 14:50:00,494.43,494.43,493.46,493.46,1601.0,494.43,494.43,493.46,493.46,1601.0
2019-03-26 14:55:00,492.97,493.67,492.97,493.64,500.0,492.97,493.67,492.97,493.64,500.0
2019-03-26 15:00:00,494.47,495.12,494.47,495.12,300.0,494.47,495.12,494.47,495.12,300.0
2019-03-26 15:05:00,495.57,495.77,495.07,495.22,700.0,495.57,495.77,495.07,495.22,700.0
2019-03-26 15:10:00,495.22,495.84,494.67,495.13,2400.0,495.22,495.84,494.67,495.13,2400.0
2019-03-26 15:15:00,495.39,495.39,493.46,493.46,1500.0,495.39,495.39,493.46,493.46,1500.0
2019-03-26 15:20:00,493.91,494.28,493.58,493.98,3950.0,493.91,494.28,493.58,493.98,3950.0
2019-03-26 15:25:00,493.71,493.72,492.73,492.94,2300.0,493.71,493.72,492.73,492.94,2300.0
2019-03-26 15:30:00,492.72,493.09,492.36,492.67,3300.0,492.72,493.09,492.36,492.67,3300.0
2019-03-26 15:35:00,492.86,493.52,492.82,492.93,5700.0,492.86,493.52,492.82,492.93,5700.0
2019-03-26 15:40:00,493.41,493.77,492.26,492.26,6727.0,493.41,493.77,492.26,492.26,6727.0
2019-03-26 15:45:00,492.25,492.45,491.12,491.12,9070.0,492.25,492.45,491.12,491.12,9070.0
2019-03-26 15:50:00,491.35,491.87,490.58,491.45,15741.0,491.35,491.87,490.58,491.45,15741.0
2019-03-26 15:55:00,491.82,494.53,491.82,493.95,12895.0,491.82,494.53,491.82,493.95,12895.0
2019-03-27 09:30:00,490.01,496.43,490.01,493.74,7617.0,490.01,496.43,490.01,493.74,7617.0
2019-03-27 09:35:00,494.54,495.17,493.9,494.02,2000.0,494.54,495.17,493.9,494.02,2000.0
2019-03-27 09:40:00,495.07,495.32,493.72,494.17,3399.0,495.07,495.32,493.72,494.17,3399.0
2019-03-27 09:45:00,494.16,495.92,494.15,495.29,4406.0,494.16,495.92,494.15,495.29,4406.0
2019-03-27 09:50:00,495.3,497.88,495.3,497.25,5417.0,495.3,497.88,495.3,497.25,5417.0
2019-03-27 09:55:00,497.31,497.79,496.67,496.67,10304.0,497.31,497.79,496.67,496.67,10304.0
2019-03-27 10:00:00,497.2,497.79,495.19,495.53,14042.0,497.2,497.79,495.19,495.53,14042.0
2019-03-27 10:05:00,495.04,496.79,495.0,496.65,4303.0,495.04,496.79,495.0,496.65,4303.0
2019-03-27 10:10:00,496.15,497.46,496.09,497.16,3900.0,496.15,497.46,496.09,497.16,3900.0
2019-03-27 10:15:00,497.46,498.63,497.04,498.44,2270.0,497.46,498.63,497.04,498.44,2270.0
2019-03-27 10:20:00,498.39,498.54,497.57,498.45,4505.0,498.39,498.54,497.57,498.45,4505.0
2019-03-27 10:25:00,498.62,498.62,496.78,496.78,4500.0,498.62,498.62,496.78,496.78,4500.0
2019-03-27 10:30:00,496.65,497.71,495.97,497.71,8399.0,496.65,497.71,495.97,497.71,8399.0
2019-03-27 10:35:00,497.3,497.35,495.34,495.85,1762.0,497.3,497.35,495.34,495.85,1762.0
2019-03-27 10:40:00,495.8,496.04,494.8,494.91,7813.0,495.8,496.04,494.8,494.91,7813.0
2019-03-27 10:45:00,494.91,495.89,494.41,495.89,5510.0,494.91,495.89,494.41,495.89,5510.0
2019-03-27 10:50:00,495.89,495.89,494.0,494.74,4849.0,495.89,495.89,494.0,494.74,4849.0
2019-03-27 10:55:00,494.66,494.94,493.81,493.82,4245.0,494.66,494.94,493.81,493.82,4245.0
2019-03-27 11:00:00,493.37,493.49,490.48,490.78,3500.0,493.37,493.49,490.48,490.78,3500.0
2019-03-27 11:05:00,490.15,490.42,488.67,488.67,8850.0,490.15,490.42,488.67,488.67,8850.0
2019-03-27 11:10:00,488.68,488.69,485.76,485.9,9373.0,488.68,488.69,485.76,485.9,9373.0
2019-03-27 11:15:00,485.88,485.9,484.1,485.43,5475.0,485.88,485.9,484.1,485.43,5475.0
2019-03-27 11:20:00,485.35,486.35,484.84,485.21,4361.0,485.35,486.35,484.84,485.21,4361.0
2019-03-27 11:25:00,486.2,486.9,485.23,485.28,6870.0,486.2,486.9,485.23,485.28,6870.0
2019-03-27 11:30:00,485.0,485.27,482.28,483.07,10566.0,485.0,485.27,482.28,483.07,10566.0
2019-03-27 11:35:00,482.52,483.02,480.02,480.02,10340.0,482.52,483.02,480.02,480.02,10340.0
2019-03-27 11:40:00,480.5,481.94,479.13,480.0,16242.0,480.5,481.94,479.13,480.0,16242.0
2019-03-27 11:45:00,480.16,480.72,479.7,480.14,4909.0,480.16,480.72,479.7,480.14,4909.0
2019-03-27 11:50:00,480.89,481.51,479.14,479.14,5261.0,480.89,481.51,479.14,479.14,5261.0
2019-03-27 11:55:00,479.98,480.59,479.69,479.69,5750.0,479.98,480.59,479.69,479.69,5750.0
2019-03-27 12:00:00,479.56,483.25,479.22,483.25,15644.0,479.56,483.25,479.22,483.25,15644.0
2019-03-27 12:05:00,482.98,483.33,482.16,482.85,2154.0,482.98,483.33,482.16,482.85,2154.0
2019-03-27 12:10:00,482.89,485.48,481.71,484.08,11038.0,482.89,485.48,481.71,484.08,11038.0
2019-03-27 12:15:00,483.93,484.5,482.86,484.37,4592.0,483.93,484.5,482.86,484.37,4592.0
2019-03-27 12:20:00,483.81,485.67,482.41,482.91,3266.0,483.81,485.67,482.41,482.91,3266.0
2019-03-27 12:25:00,482.96,485.1,482.9,484.31,3202.0,482.96,485.1,482.9,484.31,3202.0
2019-03-27 12:30:00,484.2,485.66,484.2,485.47,1800.0,484.2,485.66,484.2,485.47,1800.0
2019-03-27 12:35:00,485.31,485.71,484.4,485.0,7674.0,485.31,485.71,484.4,485.0,7674.0
2019-03-27 12:40:00,485.21,486.09,484.67,486.09,8750.0,485.21,486.09,484.67,486.09,8750.0
2019-03-27 12:45:00,486.92,487.41,486.54,486.83,1900.0,486.92,487.41,486.54,486.83,1900.0
2019-03-27 12:50:00,486.71,488.06,486.58,486.89,5800.0,486.71,488.06,486.58,486.89,5800.0
2019-03-27 12:55:00,486.88,487.08,486.0,486.0,4400.0,486.88,487.08,486.0,486.0,4400.0
2019-03-27 13:00:00,485.54,485.71,484.27,484.61,2314.0,485.54,485.71,484.27,484.61,2314.0
2019-03-27 13:05:00,484.74,485.1,483.07,483.07,2306.0,484.74,485.1,483.07,483.07,2306.0
2019-03-27 13:10:00,482.9,487.0,482.9,487.0,6848.0,482.9,487.0,482.9,487.0,6848.0
2019-03-27 13:15:00,486.36,486.82,485.54,486.28,1415.0,486.36,486.82,485.54,486.28,1415.0
2019-03-27 13:20:00,486.19,486.31,485.44,485.7,1500.0,486.19,486.31,485.44,485.7,1500.0
2019-03-27 13:25:00,485.94,486.55,485.54,485.98,3200.0,485.94,486.55,485.54,485.98,3200.0
2019-03-27 13:30:00,485.62,485.62,484.56,484.66,2751.0,485.62,485.62,484.56,484.66,2751.0
2019-03-27 13:35:00,484.72,485.25,483.97,485.22,1930.0,484.72,485.25,483.97,485.22,1930.0
2019-03-27 13:40:00,485.37,485.73,484.98,485.53,1154.0,485.37,485.73,484.98,485.53,1154.0
2019-03-27 13:45:00,485.96,485.96,485.06,485.09,1000.0,485.96,485.96,485.06,485.09,1000.0
2019-03-27 13:50:00,485.45,485.45,484.42,484.51,3084.0,485.45,485.45,484.42,484.51,3084.0
2019-03-27 13:55:00,484.65,485.05,484.07,484.07,1500.0,484.65,485.05,484.07,484.07,1500.0
2019-03-27 14:00:00,483.62,484.67,483.38,484.3,2650.0,483.62,484.67,483.38,484.3,2650.0
2019-03-27 14:05:00,484.19,484.19,483.08,483.11,2400.0,484.19,484.19,483.08,483.11,2400.0
2019-03-27 14:10:00,483.08,484.23,483.0,483.81,2300.0,483.08,484.23,483.0,483.81,2300.0
2019-03-27 14:15:00,483.82,483.95,482.96,483.78,5032.0,483.82,483.95,482.96,483.78,5032.0
2019-03-27 14:20:00,483.48,484.83,483.11,484.83,5246.0,483.48,484.83,483.11,484.83,5246.0
2019-03-27 14:25:00,484.49,485.93,484.29,485.34,6533.0,484.49,485.93,484.29,485.34,6533.0
2019-03-27 14:30:00,485.17,486.28,484.29,484.36,3100.0,485.17,486.28,484.29,484.36,3100.0
2019-03-27 14:35:00,484.45,484.74,482.33,483.07,5291.0,484.45,484.74,482.33,483.07,5291.0
2019-03-27 14:40:00,482.68,483.4,482.57,482.88,3101.0,482.68,483.4,482.57,482.88,3101.0
2019-03-27 14:45:00,482.62,483.71,482.62,483.52,4948.0,482.62,483.71,482.62,483.52,4948.0
2019-03-27 14:50:00,483.44,483.96,482.72,482.73,3933.0,483.44,483.96,482.72,482.73,3933.0
2019-03-27 14:55:00,482.45,482.45,481.46,482.08,3576.0,482.45,482.45,481.46,482.08,3576.0
2019-03-27 15:00:00,481.9,482.16,481.54,481.9,2825.0,481.9,482.16,481.54,481.9,2825.0
2019-03-27 15:05:00,481.57,483.0,481.46,481.71,4269.0,481.57,483.0,481.46,481.71,4269.0
2019-03-27 15:10:00,482.04,482.18,481.1,481.16,2400.0,482.04,482.18,481.1,481.16,2400.0
2019-03-27 15:15:00,481.14,482.33,481.08,482.11,4655.0,481.14,482.33,481.08,482.11,4655.0
2019-03-27 15:20:00,482.01,483.17,481.87,482.88,8058.0,482.01,483.17,481.87,482.88,8058.0
2019-03-27 15:25:00,482.81,483.3,482.79,483.15,5795.0,482.81,483.3,482.79,483.15,5795.0
2019-03-27 15:30:00,483.43,485.38,483.43,485.0,10595.0,483.43,485.38,483.43,485.0,10595.0
2019-03-27 15:35:00,485.05,485.29,484.82,485.08,3900.0,485.05,485.29,484.82,485.08,3900.0
2019-03-27 15:40:00,485.0,486.43,484.88,486.08,14515.0,485.0,486.43,484.88,486.08,14515.0
2019-03-27 15:45:00,486.08,486.68,485.72,485.81,10329.0,486.08,486.68,485.72,485.81,10329.0
2019-03-27 15:50:00,485.89,485.98,484.49,484.65,8232.0,485.89,485.98,484.49,484.65,8232.0
2019-03-27 15:55:00,484.65,485.3,484.44,484.93,18177.0,484.65,485.3,484.44,484.93,18177.0
2019-03-28 09:30:00,496.0,498.0,491.2,493.92,17191.0,496.0,498.0,491.2,493.92,17191.0
2019-03-28 09:35:00,493.92,495.8,490.88,494.77,8644.0,493.92,495.8,490.88,494.77,8644.0
2019-03-28 09:40:00,494.64,494.64,488.35,492.29,13179.0,494.64,494.64,488.35,492.29,13179.0
2019-03-28 09:45:00,491.1,492.3,489.23,490.78,10916.0,491.1,492.3,489.23,490.78,10916.0
2019-03-28 09:50:00,490.78,491.45,489.51,489.81,7504.0,490.78,491.45,489.51,489.81,7504.0
2019-03-28 09:55:00,490.14,490.59,488.53,489.53,9996.0,490.14,490.59,488.53,489.53,9996.0
2019-03-28 10:00:00,488.52,491.77,488.51,491.55,9296.0,488.52,491.77,488.51,491.55,9296.0
2019-03-28 10:05:00,493.01,493.49,492.41,493.23,5406.0,493.01,493.49,492.41,493.23,5406.0
2019-03-28 10:10:00,493.49,495.58,493.43,494.24,14686.0,493.49,495.58,493.43,494.24,14686.0
2019-03-28 10:15:00,494.0,494.86,493.99,494.86,1900.0,494.0,494.86,493.99,494.86,1900.0
2019-03-28 10:20:00,494.83,496.3,494.74,496.2,9965.0,494.83,496.3,494.74,496.2,9965.0
2019-03-28 10:25:00,495.67,496.92,494.86,496.92,5900.0,495.67,496.92,494.86,496.92,5900.0
2019-03-28 10:30:00,496.93,497.09,496.63,497.0,4214.0,496.93,497.09,496.63,497.0,4214.0
2019-03-28 10:35:00,497.0,498.2,497.0,497.6,13900.0,497.0,498.2,497.0,497.6,13900.0
2019-03-28 10:40:00,497.26,498.0,497.25,497.81,3166.0,497.26,498.0,497.25,497.81,3166.0
2019-03-28 10:45:00,497.81,498.21,497.37,497.71,7149.0,497.81,498.21,497.37,497.71,7149.0
2019-03-28 10:50:00,497.7,498.23,497.51,498.0,3846.0,497.7,498.23,497.51,498.0,3846.0
2019-03-28 10:55:00,497.75,498.3,496.14,496.32,13513.0,497.75,498.3,496.14,496.32,13513.0
2019-03-28 11:00:00,496.5,496.51,492.87,494.03,12341.0,496.5,496.51,492.87,494.03,12341.0
2019-03-28 11:05:00,494.04,496.19,492.68,496.19,7190.0,494.04,496.19,492.68,496.19,7190.0
2019-03-28 11:10:00,496.34,497.87,496.0,496.37,6211.0,496.34,497.87,496.0,496.37,6211.0
2019-03-28 11:15:00,495.93,496.35,495.45,496.35,1250.0,495.93,496.35,495.45,496.35,1250.0
2019-03-28 11:20:00,496.4,496.75,495.43,495.63,1500.0,496.4,496.75,495.43,495.63,1500.0
2019-03-28 11:25:00,495.3,495.3,494.16,494.17,6165.0,495.3,495.3,494.16,494.17,6165.0
2019-03-28 11:30:00,493.93,495.28,493.81,495.14,3950.0,493.93,495.28,493.81,495.14,3950.0
2019-03-28 11:35:00,494.96,496.12,494.81,496.09,2450.0,494.96,496.12,494.81,496.09,2450.0
2019-03-28 11:40:00,495.35,495.87,494.39,494.39,3252.0,495.35,495.87,494.39,494.39,3252.0
2019-03-28 11:45:00,495.1,496.21,495.1,495.88,1000.0,495.1,496.21,495.1,495.88,1000.0
2019-03-28 11:50:00,495.71,495.81,494.42,494.42,1502.0,495.71,495.81,494.42,494.42,1502.0
2019-03-28 11:55:00,494.84,495.0,494.37,494.45,2900.0,494.84,495.0,494.37,494.45,2900.0
2019-03-28 12:00:00,494.45,496.09,494.12,495.16,6548.0,494.45,496.09,494.12,495.16,6548.0
2019-03-28 12:05:00,495.1,496.13,494.67,495.51,4837.0,495.1,496.13,494.67,495.51,4837.0
2019-03-28 12:10:00,495.57,495.65,494.4,495.37,4974.0,495.57,495.65,494.4,495.37,4974.0
2019-03-28 12:15:00,495.01,496.03,494.97,496.03,8238.0,495.01,496.03,494.97,496.03,8238.0
2019-03-28 12:20:00,496.01,496.34,495.82,496.06,2565.0,496.01,496.34,495.82,496.06,2565.0
2019-03-28 12:25:00,495.81,496.5,495.8,496.5,2937.0,495.81,496.5,495.8,496.5,2937.0
2019-03-28 12:30:00,497.01,498.0,497.01,497.57,3500.0,497.01,498.0,497.01,497.57,3500.0
2019-03-28 12:35:00,497.48,498.5,497.48,498.0,4927.0,497.48,498.5,497.48,498.0,4927.0
2019-03-28 12:40:00,498.0,498.39,497.79,498.38,9461.0,498.0,498.39,497.79,498.38,9461.0
2019-03-28 12:45:00,498.36,499.0,498.36,498.9,4800.0,498.36,499.0,498.36,498.9,4800.0
2019-03-28 12:50:00,498.75,502.55,498.75,501.34,11453.0,498.75,502.55,498.75,501.34,11453.0
2019-03-28 12:55:00,501.3,502.28,501.3,502.28,800.0,501.3,502.28,501.3,502.28,800.0
2019-03-28 13:00:00,502.03,504.2,501.89,503.47,6525.0,502.03,504.2,501.89,503.47,6525.0
2019-03-28 13:05:00,503.22,503.22,501.3,501.57,1661.0,503.22,503.22,501.3,501.57,1661.0
2019-03-28 13:10:00,501.64,502.36,501.63,502.02,6394.0,501.64,502.36,501.63,502.02,6394.0
2019-03-28 13:15:00,501.53,502.61,501.5,502.61,9950.0,501.53,502.61,501.5,502.61,9950.0
2019-03-28 13:20:00,502.3,502.6,501.35,502.15,10524.0,502.3,502.6,501.35,502.15,10524.0
2019-03-28 13:25:00,502.37,503.06,502.37,503.06,1000.0,502.37,503.06,502.37,503.06,1000.0
2019-03-28 13:30:00,502.75,502.88,502.25,502.25,2550.0,502.75,502.88,502.25,502.25,2550.0
2019-03-28 13:35:00,502.03,502.32,500.57,500.66,6679.0,502.03,502.32,500.57,500.66,6679.0
2019-03-28 13:40:00,500.33,500.33,499.87,499.88,3610.0,500.33,500.33,499.87,499.88,3610.0
2019-03-28 13:45:00,499.21,500.3,499.21,500.09,4884.0,499.21,500.3,499.21,500.09,4884.0
2019-03-28 13:50:00,499.81,500.18,499.25,499.49,3400.0,499.81,500.18,499.25,499.49,3400.0
2019-03-28 13:55:00,499.49,499.79,499.3,499.61,2400.0,499.49,499.79,499.3,499.61,2400.0
2019-03-28 14:00:00,499.4,499.93,498.18,499.71,2290.0,499.4,499.93,498.18,499.71,2290.0
2019-03-28 14:05:00,499.72,499.94,499.31,499.31,1400.0,499.72,499.94,499.31,499.31,1400.0
2019-03-28 14:10:00,499.53,500.28,499.53,499.69,2210.0,499.53,500.28,499.53,499.69,2210.0
2019-03-28 14:15:00,499.86,500.3,499.3,499.3,2792.0,499.86,500.3,499.3,499.3,2792.0
2019-03-28 14:20:00,499.5,499.64,499.1,499.59,700.0,499.5,499.64,499.1,499.59,700.0
2019-03-28 14:25:00,499.48,500.3,499.48,499.99,1700.0,499.48,500.3,499.48,499.99,1700.0
2019-03-28 14:30:00,499.93,499.96,499.45,499.96,1800.0,499.93,499.96,499.45,499.96,1800.0
2019-03-28 14:35:00,499.86,499.86,499.09,499.34,1500.0,499.86,499.86,499.09,499.34,1500.0
2019-03-28 14:40:00,499.58,499.58,498.82,498.82,700.0,499.58,499.58,498.82,498.82,700.0
2019-03-28 14:45:00,498.89,499.9,498.85,498.85,2100.0,498.89,499.9,498.85,498.85,2100.0
2019-03-28 14:50:00,498.93,499.2,498.82,498.91,1000.0,498.93,499.2,498.82,498.91,1000.0
2019-03-28 14:55:00,499.01,499.03,498.12,498.17,1722.0,499.01,499.03,498.12,498.17,1722.0
2019-03-28 15:00:00,498.49,500.04,498.49,500.04,1200.0,498.49,500.04,498.49,500.04,1200.0
2019-03-28 15:05:00,499.98,500.0,498.91,498.91,2278.0,499.98,500.0,498.91,498.91,2278.0
2019-03-28 15:10:00,499.31,499.84,499.09,499.55,1878.0,499.31,499.84,499.09,499.55,1878.0
2019-03-28 15:15:00,499.37,499.37,497.65,498.25,3779.0,499.37,499.37,497.65,498.25,3779.0
2019-03-28 15:20:00,498.63,498.63,497.98,498.21,1600.0,498.63,498.63,497.98,498.21,1600.0
2019-03-28 15:25:00,498.26,498.4,497.64,497.64,1500.0,498.26,498.4,497.64,497.64,1500.0
2019-03-28 15:30:00,497.51,498.09,497.51,497.83,2500.0,497.51,498.09,497.51,497.83,2500.0
2019-03-28 15:35:00,497.68,498.57,497.68,498.35,7219.0,497.68,498.57,497.68,498.35,7219.0
2019-03-28 15:40:00,498.35,498.35,497.55,497.56,2000.0,498.35,498.35,497.55,497.56,2000.0
2019-03-28 15:45:00,498.08,498.49,497.54,497.66,5208.0,498.08,498.49,497.54,497.66,5208.0
2019-03-28 15:50:00,497.53,498.02,497.1,498.02,8015.0,497.53,498.02,497.1,498.02,8015.0
2019-03-28 15:55:00,497.84,497.88,497.11,497.15,15157.0,497.84,497.88,497.11,497.15,15157.0
2019-03-29 09:30:00,503.11,506.07,502.14,502.31,8049.0,503.11,506.07,502.14,502.31,8049.0
2019-03-29 09:35:00,501.37,502.83,500.14,500.71,1700.0,501.37,502.83,500.14,500.71,1700.0
2019-03-29 09:40:00,500.73,500.79,499.07,500.72,2100.0,500.73,500.79,499.07,500.72,2100.0
2019-03-29 09:45:00,499.66,500.88,498.26,500.04,3800.0,499.66,500.88,498.26,500.04,3800.0
2019-03-29 09:50:00,499.39,500.19,498.13,500.19,1702.0,499.39,500.19,498.13,500.19,1702.0
2019-03-29 09:55:00,499.86,500.63,499.34,499.94,2520.0,499.86,500.63,499.34,499.94,2520.0
2019-03-29 10:00:00,499.91,503.2,499.91,503.16,4200.0,499.91,503.2,499.91,503.16,4200.0
2019-03-29 10:05:00,502.39,504.65,501.9,504.64,4900.0,502.39,504.65,501.9,504.64,4900.0
2019-03-29 10:10:00,504.81,505.72,503.96,504.69,7857.0,504.81,505.72,503.96,504.69,7857.0
2019-03-29 10:15:00,505.0,505.07,504.33,504.38,2000.0,505.0,505.07,504.33,504.38,2000.0
2019-03-29 10:20:00,504.8,504.8,503.74,503.89,1000.0,504.8,504.8,503.74,503.89,1000.0
2019-03-29 10:25:00,504.66,505.63,504.46,504.53,2800.0,504.66,505.63,504.46,504.53,2800.0
2019-03-29 10:30:00,504.53,506.4,504.53,506.4,5039.0,504.53,506.4,504.53,506.4,5039.0
2019-03-29 10:35:00,506.07,506.41,504.0,504.0,6314.0,506.07,506.41,504.0,504.0,6314.0
2019-03-29 10:40:00,504.15,505.3,503.24,503.64,3500.0,504.15,505.3,503.24,503.64,3500.0
2019-03-29 10:45:00,503.6,504.53,503.23,504.49,3069.0,503.6,504.53,503.23,504.49,3069.0
2019-03-29 10:50:00,503.81,504.44,503.61,504.3,7712.0,503.81,504.44,503.61,504.3,7712.0
2019-03-29 10:55:00,504.2,506.0,504.19,505.91,2223.0,504.2,506.0,504.19,505.91,2223.0
2019-03-29 11:00:00,505.67,505.88,505.35,505.66,2209.0,505.67,505.88,505.35,505.66,2209.0
2019-03-29 11:05:00,505.38,506.54,505.05,506.54,1905.0,505.38,506.54,505.05,506.54,1905.0
2019-03-29 11:10:00,506.31,507.77,506.3,507.71,5086.0,506.31,507.77,506.3,507.71,5086.0
2019-03-29 11:15:00,508.0,508.99,507.85,507.85,2524.0,508.0,508.99,507.85,507.85,2524.0
2019-03-29 11:20:00,508.02,508.02,505.69,506.24,10531.0,508.02,508.02,505.69,506.24,10531.0
2019-03-29 11:25:00,507.49,507.7,507.49,507.7,200.0,507.49,507.7,507.49,507.7,200.0
2019-03-29 11:30:00,507.54,507.69,506.94,507.5,1988.0,507.54,507.69,506.94,507.5,1988.0
2019-03-29 11:35:00,507.2,507.2,506.11,507.1,2900.0,507.2,507.2,506.11,507.1,2900.0
2019-03-29 11:40:00,506.97,507.04,506.2,506.65,1100.0,506.97,507.04,506.2,506.65,1100.0
2019-03-29 11:45:00,506.65,506.65,505.95,506.02,1400.0,506.65,506.65,505.95,506.02,1400.0
2019-03-29 11:50:00,506.19,506.35,505.79,505.82,800.0,506.19,506.35,505.79,505.82,800.0
2019-03-29 11:55:00,506.0,506.0,505.55,505.55,800.0,506.0,506.0,505.55,505.55,800.0
2019-03-29 12:00:00,505.57,505.57,505.11,505.17,700.0,505.57,505.57,505.11,505.17,700.0
2019-03-29 12:05:00,506.3,507.33,506.14,507.32,2335.0,506.3,507.33,506.14,507.32,2335.0
2019-03-29 12:10:00,507.57,507.57,507.15,507.39,600.0,507.57,507.57,507.15,507.39,600.0
2019-03-29 12:15:00,507.44,507.44,506.73,507.07,1736.0,507.44,507.44,506.73,507.07,1736.0
2019-03-29 12:20:00,507.42,508.06,507.22,507.59,2501.0,507.42,508.06,507.22,507.59,2501.0
2019-03-29 12:25:00,507.61,507.67,507.49,507.62,600.0,507.61,507.67,507.49,507.62,600.0
2019-03-29 12:30:00,507.95,508.25,507.61,507.61,1200.0,507.95,508.25,507.61,507.61,1200.0
2019-03-29 12:35:00,508.1,508.29,508.07,508.28,500.0,508.1,508.29,508.07,508.28,500.0
2019-03-29 12:40:00,508.79,509.39,507.84,508.21,4865.0,508.79,509.39,507.84,508.21,4865.0
2019-03-29 12:45:00,508.22,508.26,507.52,508.25,1300.0,508.22,508.26,507.52,508.25,1300.0
2019-03-29 12:50:00,508.23,508.23,507.26,507.38,2019.0,508.23,508.23,507.26,507.38,2019.0
2019-03-29 12:55:00,507.94,507.94,507.62,507.62,900.0,507.94,507.94,507.62,507.62,900.0
2019-03-29 13:00:00,507.47,508.39,507.47,507.96,2501.0,507.47,508.39,507.47,507.96,2501.0
2019-03-29 13:05:00,507.55,508.15,507.55,508.14,1700.0,507.55,508.15,507.55,508.14,1700.0
2019-03-29 13:10:00,507.96,508.99,507.96,508.7,1378.0,507.96,508.99,507.96,508.7,1378.0
2019-03-29 13:15:00,508.69,508.7,508.34,508.62,1333.0,508.69,508.7,508.34,508.62,1333.0
2019-03-29 13:20:00,507.94,508.44,507.94,508.44,600.0,507.94,508.44,507.94,508.44,600.0
2019-03-29 13:25:00,508.36,508.45,508.11,508.45,400.0,508.36,508.45,508.11,508.45,400.0
2019-03-29 13:30:00,508.1,508.36,508.06,508.06,900.0,508.1,508.36,508.06,508.06,900.0
2019-03-29 13:35:00,508.21,508.67,508.21,508.66,600.0,508.21,508.67,508.21,508.66,600.0
2019-03-29 13:40:00,508.9,509.65,508.9,509.13,2556.0,508.9,509.65,508.9,509.13,2556.0
2019-03-29 13:45:00,509.26,510.72,508.84,510.72,2789.0,509.26,510.72,508.84,510.72,2789.0
2019-03-29 13:50:00,510.66,510.66,509.86,509.86,1701.0,510.66,510.66,509.86,509.86,1701.0
2019-03-29 13:55:00,509.3,510.75,509.3,510.48,877.0,509.3,510.75,509.3,510.48,877.0
2019-03-29 14:00:00,510.47,511.35,510.41,511.35,5043.0,510.47,511.35,510.41,511.35,5043.0
2019-03-29 14:05:00,511.08,511.08,511.0,511.05,976.0,511.08,511.08,511.0,511.05,976.0
2019-03-29 14:10:00,510.76,511.0,510.17,510.99,2400.0,510.76,511.0,510.17,510.99,2400.0
2019-03-29 14:15:00,511.16,511.16,510.68,510.73,500.0,511.16,511.16,510.68,510.73,500.0
2019-03-29 14:20:00,510.35,510.58,510.03,510.3,1918.0,510.35,510.58,510.03,510.3,1918.0
2019-03-29 14:25:00,510.72,510.98,510.71,510.98,1900.0,510.72,510.98,510.71,510.98,1900.0
2019-03-29 14:30:00,511.12,511.49,511.12,511.3,1150.0,511.12,511.49,511.12,511.3,1150.0
2019-03-29 14:35:00,511.22,511.22,510.22,510.22,1415.0,511.22,511.22,510.22,510.22,1415.0
2019-03-29 14:40:00,510.37,510.37,509.35,509.35,2550.0,510.37,510.37,509.35,509.35,2550.0
2019-03-29 14:45:00,509.29,509.41,508.72,509.35,3317.0,509.29,509.41,508.72,509.35,3317.0
2019-03-29 14:50:00,509.47,510.05,509.16,510.05,7925.0,509.47,510.05,509.16,510.05,7925.0
2019-03-29 14:55:00,509.98,509.99,509.45,509.57,1400.0,509.98,509.99,509.45,509.57,1400.0
2019-03-29 15:00:00,509.33,510.42,509.33,510.41,1036.0,509.33,510.42,509.33,510.41,1036.0
2019-03-29 15:05:00,510.24,510.32,509.16,509.16,1515.0,510.24,510.32,509.16,509.16,1515.0
2019-03-29 15:10:00,509.64,509.64,509.27,509.28,700.0,509.64,509.64,509.27,509.28,700.0
2019-03-29 15:15:00,509.27,509.6,509.12,509.13,800.0,509.27,509.6,509.12,509.13,800.0
2019-03-29 15:20:00,509.2,509.4,509.04,509.04,800.0,509.2,509.4,509.04,509.04,800.0
2019-03-29 15:25:00,509.01,509.46,508.62,509.18,1200.0,509.01,509.46,508.62,509.18,1200.0
2019-03-29 15:30:00,509.21,509.21,507.91,508.19,3400.0,509.21,509.21,507.91,508.19,3400.0
2019-03-29 15:35:00,508.47,508.75,507.9,508.13,2900.0,508.47,508.75,507.9,508.13,2900.0
2019-03-29 15:40:00,508.18,509.26,508.18,508.55,9377.0,508.18,509.26,508.18,508.55,9377.0
2019-03-29 15:45:00,508.77,508.88,508.25,508.61,8526.0,508.77,508.88,508.25,508.61,8526.0
2019-03-29 15:50:00,508.51,509.31,507.3,507.82,11015.0,508.51,509.31,507.3,507.82,11015.0
2019-03-29 15:55:00,507.83,508.28,507.14,508.02,18551.0,507.83,508.28,507.14,508.02,18551.0
2019-04-01 09:30:00,516.28,523.6,516.28,519.77,19481.0,516.28,523.6,516.28,519.77,19481.0
2019-04-01 09:35:00,518.92,521.93,518.5,521.93,8417.0,518.92,521.93,518.5,521.93,8417.0
2019-04-01 09:40:00,521.31,521.95,517.5,518.08,10139.0,521.31,521.95,517.5,518.08,10139.0
2019-04-01 09:45:00,518.57,518.99,516.56,518.04,11096.0,518.57,518.99,516.56,518.04,11096.0
2019-04-01 09:50:00,517.99,519.1,514.95,514.95,5550.0,517.99,519.1,514.95,514.95,5550.0
2019-04-01 09:55:00,516.6,519.38,516.51,519.37,7392.0,516.6,519.38,516.51,519.37,7392.0
2019-04-01 10:00:00,519.89,522.62,519.63,520.72,11293.0,519.89,522.62,519.63,520.72,11293.0
2019-04-01 10:05:00,521.0,521.51,517.62,519.35,7787.0,521.0,521.51,517.62,519.35,7787.0
2019-04-01 10:10:00,519.39,519.61,517.33,519.52,4401.0,519.39,519.61,517.33,519.52,4401.0
2019-04-01 10:15:00,520.03,520.67,519.46,520.09,3535.0,520.03,520.67,519.46,520.09,3535.0
2019-04-01 10:20:00,520.72,522.95,520.71,522.41,8895.0,520.72,522.95,520.71,522.41,8895.0
2019-04-01 10:25:00,522.4,524.5,522.15,524.5,11662.0,522.4,524.5,522.15,524.5,11662.0
2019-04-01 10:30:00,524.93,525.63,524.04,525.26,9924.0,524.93,525.63,524.04,525.26,9924.0
2019-04-01 10:35:00,525.31,525.36,523.84,523.84,18143.0,525.31,525.36,523.84,523.84,18143.0
2019-04-01 10:40:00,524.0,524.36,522.59,523.66,15790.0,524.0,524.36,522.59,523.66,15790.0
2019-04-01 10:45:00,523.23,524.17,522.36,523.03,7334.0,523.23,524.17,522.36,523.03,7334.0
2019-04-01 10:50:00,523.14,523.98,522.3,523.57,8788.0,523.14,523.98,522.3,523.57,8788.0
2019-04-01 10:55:00,523.97,525.34,523.75,525.33,4200.0,523.97,525.34,523.75,525.33,4200.0
2019-04-01 11:00:00,525.89,525.9,524.6,525.01,4572.0,525.89,525.9,524.6,525.01,4572.0
2019-04-01 11:05:00,524.7,525.32,524.33,524.63,5800.0,524.7,525.32,524.33,524.63,5800.0
2019-04-01 11:10:00,524.56,524.94,524.09,524.38,7624.0,524.56,524.94,524.09,524.38,7624.0
2019-04-01 11:15:00,524.42,525.27,524.4,525.21,4742.0,524.42,525.27,524.4,525.21,4742.0
2019-04-01 11:20:00,525.12,525.51,524.81,525.0,8949.0,525.12,525.51,524.81,525.0,8949.0
2019-04-01 11:25:00,525.12,525.16,523.37,524.01,7731.0,525.12,525.16,523.37,524.01,7731.0
2019-04-01 11:30:00,523.64,525.25,523.59,524.08,10350.0,523.64,525.25,523.59,524.08,10350.0
2019-04-01 11:35:00,524.07,524.18,522.51,523.21,3885.0,524.07,524.18,522.51,523.21,3885.0
2019-04-01 11:40:00,522.94,523.46,522.55,522.82,2589.0,522.94,523.46,522.55,522.82,2589.0
2019-04-01 11:45:00,522.75,523.5,522.61,523.5,3738.0,522.75,523.5,522.61,523.5,3738.0
2019-04-01 11:50:00,523.94,523.94,522.96,522.96,1200.0,523.94,523.94,522.96,522.96,1200.0
2019-04-01 11:55:00,523.19,523.19,522.35,522.42,1200.0,523.19,523.19,522.35,522.42,1200.0
2019-04-01 12:00:00,522.53,522.53,521.88,521.88,1632.0,522.53,522.53,521.88,521.88,1632.0
2019-04-01 12:05:00,521.88,521.88,520.38,520.84,3685.0,521.88,521.88,520.38,520.84,3685.0
2019-04-01 12:10:00,520.47,521.19,520.0,520.21,5300.0,520.47,521.19,520.0,520.21,5300.0
2019-04-01 12:15:00,520.87,522.48,520.78,522.48,1400.0,520.87,522.48,520.78,522.48,1400.0
2019-04-01 12:20:00,522.25,522.55,521.73,521.73,3098.0,522.25,522.55,521.73,521.73,3098.0
2019-04-01 12:25:00,521.96,522.16,521.1,522.16,2100.0,521.96,522.16,521.1,522.16,2100.0
2019-04-01 12:30:00,522.0,522.65,522.0,522.32,2074.0,522.0,522.65,522.0,522.32,2074.0
2019-04-01 12:35:00,522.61,523.3,522.22,523.3,3005.0,522.61,523.3,522.22,523.3,3005.0
2019-04-01 12:40:00,523.08,523.52,522.61,523.33,3400.0,523.08,523.52,522.61,523.33,3400.0
2019-04-01 12:45:00,523.05,523.33,522.62,522.62,2000.0,523.05,523.33,522.62,522.62,2000.0
2019-04-01 12:50:00,522.77,523.26,522.64,522.64,3280.0,522.77,523.26,522.64,522.64,3280.0
2019-04-01 12:55:00,522.31,523.2,522.0,522.91,4016.0,522.31,523.2,522.0,522.91,4016.0
2019-04-01 13:00:00,522.91,523.14,522.44,522.84,3760.0,522.91,523.14,522.44,522.84,3760.0
2019-04-01 13:05:00,522.69,522.92,522.2,522.2,900.0,522.69,522.92,522.2,522.2,900.0
2019-04-01 13:10:00,521.71,521.71,521.71,521.71,100.0,521.71,521.71,521.71,521.71,100.0
2019-04-01 13:15:00,521.8,522.21,520.49,520.49,2200.0,521.8,522.21,520.49,520.49,2200.0
2019-04-01 13:20:00,520.15,520.21,519.72,520.01,800.0,520.15,520.21,519.72,520.01,800.0
2019-04-01 13:25:00,519.83,521.28,519.55,521.19,3599.0,519.83,521.28,519.55,521.19,3599.0
2019-04-01 13:30:00,520.81,521.0,520.11,520.99,5871.0,520.81,521.0,520.11,520.99,5871.0
2019-04-01 13:35:00,520.82,521.32,520.2,520.98,5851.0,520.82,521.32,520.2,520.98,5851.0
2019-04-01 13:40:00,521.0,521.08,520.86,521.05,700.0,521.0,521.08,520.86,521.05,700.0
2019-04-01 13:45:00,521.02,521.45,520.74,520.78,3450.0,521.02,521.45,520.74,520.78,3450.0
2019-04-01 13:50:00,520.69,521.19,520.45,521.17,2550.0,520.69,521.19,520.45,521.17,2550.0
2019-04-01 13:55:00,521.21,521.36,520.69,521.03,1510.0,521.21,521.36,520.69,521.03,1510.0
2019-04-01 14:00:00,521.03,521.56,520.98,521.24,3035.0,521.03,521.56,520.98,521.24,3035.0
2019-04-01 14:05:00,521.34,521.66,521.2,521.57,3237.0,521.34,521.66,521.2,521.57,3237.0
2019-04-01 14:10:00,521.99,521.99,520.63,521.2,1506.0,521.99,521.99,520.63,521.2,1506.0
2019-04-01 14:15:00,520.63,520.9,519.91,519.93,2925.0,520.63,520.9,519.91,519.93,2925.0
2019-04-01 14:20:00,519.91,520.08,518.48,518.75,5282.0,519.91,520.08,518.48,518.75,5282.0
2019-04-01 14:25:00,518.89,519.54,518.65,519.08,2400.0,518.89,519.54,518.65,519.08,2400.0
2019-04-01 14:30:00,518.82,519.41,518.74,519.1,4155.0,518.82,519.41,518.74,519.1,4155.0
2019-04-01 14:35:00,518.99,520.33,518.84,520.05,2977.0,518.99,520.33,518.84,520.05,2977.0
2019-04-01 14:40:00,520.03,520.79,519.84,520.05,4409.0,520.03,520.79,519.84,520.05,4409.0
2019-04-01 14:45:00,519.84,519.84,519.1,519.1,500.0,519.84,519.84,519.1,519.1,500.0
2019-04-01 14:50:00,519.38,519.38,519.0,519.21,1700.0,519.38,519.38,519.0,519.21,1700.0
2019-04-01 14:55:00,518.81,519.51,518.75,518.75,5213.0,518.81,519.51,518.75,518.75,5213.0
2019-04-01 15:00:00,518.71,519.18,518.5,518.5,1700.0,518.71,519.18,518.5,518.5,1700.0
2019-04-01 15:05:00,518.15,518.29,516.95,516.95,6782.0,518.15,518.29,516.95,516.95,6782.0
2019-04-01 15:10:00,516.96,517.06,516.4,516.83,4947.0,516.96,517.06,516.4,516.83,4947.0
2019-04-01 15:15:00,516.83,516.95,515.97,516.09,7450.0,516.83,516.95,515.97,516.09,7450.0
2019-04-01 15:20:00,516.0,516.72,516.0,516.52,5245.0,516.0,516.72,516.0,516.52,5245.0
2019-04-01 15:25:00,516.31,517.3,516.15,517.3,4500.0,516.31,517.3,516.15,517.3,4500.0
2019-04-01 15:30:00,517.46,517.55,516.63,516.86,6100.0,517.46,517.55,516.63,516.86,6100.0
2019-04-01 15:35:00,516.86,517.97,516.67,517.94,6060.0,516.86,517.97,516.67,517.94,6060.0
2019-04-01 15:40:00,517.99,518.35,517.46,518.1,3027.0,517.99,518.35,517.46,518.1,3027.0
2019-04-01 15:45:00,518.11,518.11,517.47,517.77,10106.0,518.11,518.11,517.47,517.77,10106.0
2019-04-01 15:50:00,517.9,518.79,517.89,518.6,10601.0,517.9,518.79,517.89,518.6,10601.0
2019-04-01 15:55:00,518.7,519.29,517.36,517.75,37746.0,518.7,519.29,517.36,517.75,37746.0
2019-04-02 09:30:00,517.02,521.26,517.02,517.21,8675.0,517.02,521.26,517.02,517.21,8675.0
2019-04-02 09:35:00,518.51,521.55,517.17,518.11,5270.0,518.51,521.55,517.17,518.11,5270.0
2019-04-02 09:40:00,517.83,518.28,516.41,517.2,6403.0,517.83,518.28,516.41,517.2,6403.0
2019-04-02 09:45:00,516.63,517.45,515.63,517.37,2800.0,516.63,517.45,515.63,517.37,2800.0
2019-04-02 09:50:00,517.44,518.47,515.34,515.34,10078.0,517.44,518.47,515.34,515.34,10078.0
2019-04-02 09:55:00,515.32,516.99,514.28,516.99,6615.0,515.32,516.99,514.28,516.99,6615.0
2019-04-02 10:00:00,517.0,517.0,513.22,515.03,7536.0,517.0,517.0,513.22,515.03,7536.0
2019-04-02 10:05:00,515.23,517.65,515.22,517.34,5100.0,515.23,517.65,515.22,517.34,5100.0
2019-04-02 10:10:00,517.76,519.35,517.76,519.06,5066.0,517.76,519.35,517.76,519.06,5066.0
2019-04-02 10:15:00,519.08,521.15,519.07,520.46,4046.0,519.08,521.15,519.07,520.46,4046.0
2019-04-02 10:20:00,520.46,520.46,519.31,519.65,4542.0,520.46,520.46,519.31,519.65,4542.0
2019-04-02 10:25:00,519.51,519.88,518.65,518.65,7003.0,519.51,519.88,518.65,518.65,7003.0
2019-04-02 10:30:00,518.58,519.07,518.58,519.05,1000.0,518.58,519.07,518.58,519.05,1000.0
2019-04-02 10:35:00,519.05,519.06,517.08,517.53,4410.0,519.05,519.06,517.08,517.53,4410.0
2019-04-02 10:40:00,517.68,517.97,517.5,517.51,2350.0,517.68,517.97,517.5,517.51,2350.0
2019-04-02 10:45:00,517.79,519.21,517.79,518.81,3611.0,517.79,519.21,517.79,518.81,3611.0
2019-04-02 10:50:00,518.59,519.2,518.39,518.97,1700.0,518.59,519.2,518.39,518.97,1700.0
2019-04-02 10:55:00,518.91,519.24,518.52,518.85,4845.0,518.91,519.24,518.52,518.85,4845.0
2019-04-02 11:00:00,518.98,518.98,517.24,517.25,3967.0,518.98,518.98,517.24,517.25,3967.0
2019-04-02 11:05:00,517.28,517.46,516.04,516.1,3262.0,517.28,517.46,516.04,516.1,3262.0
2019-04-02 11:10:00,516.04,516.19,515.4,515.89,2360.0,516.04,516.19,515.4,515.89,2360.0
2019-04-02 11:15:00,515.92,516.42,515.66,515.93,3008.0,515.92,516.42,515.66,515.93,3008.0
2019-04-02 11:20:00,516.01,516.42,515.56,516.2,2500.0,516.01,516.42,515.56,516.2,2500.0
2019-04-02 11:25:00,516.16,516.16,515.52,515.78,2200.0,516.16,516.16,515.52,515.78,2200.0
2019-04-02 11:30:00,515.57,515.57,514.55,514.55,1328.0,515.57,515.57,514.55,514.55,1328.0
2019-04-02 11:35:00,514.36,514.57,514.27,514.27,1500.0,514.36,514.57,514.27,514.27,1500.0
2019-04-02 11:40:00,514.22,514.22,512.87,513.14,7900.0,514.22,514.22,512.87,513.14,7900.0
2019-04-02 11:45:00,512.89,513.36,512.66,512.8,5758.0,512.89,513.36,512.66,512.8,5758.0
2019-04-02 11:50:00,512.89,513.16,512.08,512.08,3842.0,512.89,513.16,512.08,512.08,3842.0
2019-04-02 11:55:00,512.19,512.34,511.38,512.08,6494.0,512.19,512.34,511.38,512.08,6494.0
2019-04-02 12:00:00,511.93,512.25,511.69,511.7,11005.0,511.93,512.25,511.69,511.7,11005.0
2019-04-02 12:05:00,511.88,512.49,511.56,511.92,10153.0,511.88,512.49,511.56,511.92,10153.0
2019-04-02 12:10:00,511.84,512.07,511.67,511.68,2912.0,511.84,512.07,511.67,511.68,2912.0
2019-04-02 12:15:00,512.03,512.21,510.22,510.42,5353.0,512.03,512.21,510.22,510.42,5353.0
2019-04-02 12:20:00,510.42,510.74,510.0,510.4,6000.0,510.42,510.74,510.0,510.4,6000.0
2019-04-02 12:25:00,510.12,511.81,510.12,511.03,2500.0,510.12,511.81,510.12,511.03,2500.0
2019-04-02 12:30:00,511.03,511.98,511.03,511.56,8986.0,511.03,511.98,511.03,511.56,8986.0
2019-04-02 12:35:00,511.44,511.6,510.4,510.46,4700.0,511.44,511.6,510.4,510.46,4700.0
2019-04-02 12:40:00,510.49,510.49,509.38,510.03,5783.0,510.49,510.49,509.38,510.03,5783.0
2019-04-02 12:45:00,510.05,511.25,509.75,511.25,1725.0,510.05,511.25,509.75,511.25,1725.0
2019-04-02 12:50:00,511.26,511.35,510.79,510.88,3500.0,511.26,511.35,510.79,510.88,3500.0
2019-04-02 12:55:00,510.81,511.85,510.66,511.16,4135.0,510.81,511.85,510.66,511.16,4135.0
2019-04-02 13:00:00,511.02,511.35,510.86,511.35,1800.0,511.02,511.35,510.86,511.35,1800.0
2019-04-02 13:05:00,511.24,512.18,511.04,511.29,7611.0,511.24,512.18,511.04,511.29,7611.0
2019-04-02 13:10:00,511.12,511.7,510.31,510.31,5502.0,511.12,511.7,510.31,510.31,5502.0
2019-04-02 13:15:00,510.97,511.13,510.14,510.43,6724.0,510.97,511.13,510.14,510.43,6724.0
2019-04-02 13:20:00,510.34,511.58,510.34,511.2,3175.0,510.34,511.58,510.34,511.2,3175.0
2019-04-02 13:25:00,511.03,511.33,510.04,510.6,6886.0,511.03,511.33,510.04,510.6,6886.0
2019-04-02 13:30:00,510.71,510.71,510.48,510.54,400.0,510.71,510.71,510.48,510.54,400.0
2019-04-02 13:35:00,510.22,510.26,510.22,510.23,600.0,510.22,510.26,510.22,510.23,600.0
2019-04-02 13:40:00,510.47,510.55,510.11,510.29,4100.0,510.47,510.55,510.11,510.29,4100.0
2019-04-02 13:45:00,510.39,510.8,510.39,510.62,1725.0,510.39,510.8,510.39,510.62,1725.0
2019-04-02 13:50:00,510.3,510.54,509.96,510.54,1978.0,510.3,510.54,509.96,510.54,1978.0
2019-04-02 13:55:00,510.47,510.52,510.47,510.52,400.0,510.47,510.52,510.47,510.52,400.0
2019-04-02 14:00:00,510.51,510.51,509.97,510.44,5103.0,510.51,510.51,509.97,510.44,5103.0
2019-04-02 14:05:00,510.39,510.48,509.23,509.36,3709.0,510.39,510.48,509.23,509.36,3709.0
2019-04-02 14:10:00,509.17,510.66,509.17,510.12,5737.0,509.17,510.66,509.17,510.12,5737.0
2019-04-02 14:15:00,509.97,509.99,509.5,509.64,2760.0,509.97,509.99,509.5,509.64,2760.0
2019-04-02 14:20:00,509.68,509.68,509.68,509.68,200.0,509.68,509.68,509.68,509.68,200.0
2019-04-02 14:25:00,509.55,509.83,509.54,509.83,810.0,509.55,509.83,509.54,509.83,810.0
2019-04-02 14:30:00,509.71,509.75,508.36,508.57,7780.0,509.71,509.75,508.36,508.57,7780.0
2019-04-02 14:35:00,508.61,508.93,508.54,508.54,1010.0,508.61,508.93,508.54,508.54,1010.0
2019-04-02 14:40:00,508.73,508.75,508.32,508.49,4450.0,508.73,508.75,508.32,508.49,4450.0
2019-04-02 14:45:00,508.54,509.54,508.35,509.07,20716.0,508.54,509.54,508.35,509.07,20716.0
2019-04-02 14:50:00,509.26,510.49,509.26,510.49,1900.0,509.26,510.49,509.26,510.49,1900.0
2019-04-02 14:55:00,510.62,510.63,509.4,509.5,2244.0,510.62,510.63,509.4,509.5,2244.0
2019-04-02 15:00:00,509.7,510.54,509.64,510.54,5683.0,509.7,510.54,509.64,510.54,5683.0
2019-04-02 15:05:00,510.41,510.45,509.8,510.45,10602.0,510.41,510.45,509.8,510.45,10602.0
2019-04-02 15:10:00,510.35,510.49,509.88,510.43,8029.0,510.35,510.49,509.88,510.43,8029.0
2019-04-02 15:15:00,510.5,510.91,510.42,510.9,2750.0,510.5,510.91,510.42,510.9,2750.0
2019-04-02 15:20:00,511.07,512.11,511.06,512.11,3594.0,511.07,512.11,511.06,512.11,3594.0
2019-04-02 15:25:00,512.16,512.17,511.51,512.0,5300.0,512.16,512.17,511.51,512.0,5300.0
2019-04-02 15:30:00,512.16,512.16,510.69,510.87,5015.0,512.16,512.16,510.69,510.87,5015.0
2019-04-02 15:35:00,510.94,511.25,510.0,510.01,13822.0,510.94,511.25,510.0,510.01,13822.0
2019-04-02 15:40:00,510.13,510.42,509.79,510.04,5833.0,510.13,510.42,509.79,510.04,5833.0
2019-04-02 15:45:00,509.92,510.21,509.79,510.21,5916.0,509.92,510.21,509.79,510.21,5916.0
2019-04-02 15:50:00,510.43,510.45,509.98,510.01,8500.0,510.43,510.45,509.98,510.01,8500.0
2019-04-02 15:55:00,509.99,510.85,509.8,509.8,27854.0,509.99,510.85,509.8,509.8,27854.0
2019-04-03 09:30:00,522.55,523.03,516.5,516.54,25641.0,522.55,523.03,516.5,516.54,25641.0
2019-04-03 09:35:00,517.3,518.86,516.89,518.29,7776.0,517.3,518.86,516.89,518.29,7776.0
2019-04-03 09:40:00,518.26,518.8,516.16,518.3,10780.0,518.26,518.8,516.16,518.3,10780.0
2019-04-03 09:45:00,518.3,519.99,518.3,519.07,9014.0,518.3,519.99,518.3,519.07,9014.0
2019-04-03 09:50:00,520.2,520.5,518.82,520.2,8600.0,520.2,520.5,518.82,520.2,8600.0
2019-04-03 09:55:00,519.73,519.87,516.77,518.5,6722.0,519.73,519.87,516.77,518.5,6722.0
2019-04-03 10:00:00,519.11,519.11,517.27,517.6,10351.0,519.11,519.11,517.27,517.6,10351.0
2019-04-03 10:05:00,517.65,518.53,516.79,518.31,6482.0,517.65,518.53,516.79,518.31,6482.0
2019-04-03 10:10:00,519.15,519.88,518.22,519.78,10845.0,519.15,519.88,518.22,519.78,10845.0
2019-04-03 10:15:00,519.9,520.1,518.31,518.32,11247.0,519.9,520.1,518.31,518.32,11247.0
2019-04-03 10:20:00,518.75,519.75,518.75,519.12,15140.0,518.75,519.75,518.75,519.12,15140.0
2019-04-03 10:25:00,519.1,520.15,518.96,519.85,13126.0,519.1,520.15,518.96,519.85,13126.0
2019-04-03 10:30:00,520.11,520.77,519.68,520.17,9164.0,520.11,520.77,519.68,520.17,9164.0
2019-04-03 10:35:00,520.0,521.07,519.79,520.3,9045.0,520.0,521.07,519.79,520.3,9045.0
2019-04-03 10:40:00,520.18,522.27,519.68,522.27,13144.0,520.18,522.27,519.68,522.27,13144.0
2019-04-03 10:45:00,522.28,524.0,522.28,523.11,8940.0,522.28,524.0,522.28,523.11,8940.0
2019-04-03 10:50:00,523.11,523.2,522.48,523.0,3300.0,523.11,523.2,522.48,523.0,3300.0
2019-04-03 10:55:00,523.19,523.52,522.25,522.5,6100.0,523.19,523.52,522.25,522.5,6100.0
2019-04-03 11:00:00,522.44,523.46,522.3,523.46,3801.0,522.44,523.46,522.3,523.46,3801.0
2019-04-03 11:05:00,523.16,524.36,522.84,523.76,4075.0,523.16,524.36,522.84,523.76,4075.0
2019-04-03 11:10:00,524.07,524.64,523.47,524.45,3100.0,524.07,524.64,523.47,524.45,3100.0
2019-04-03 11:15:00,523.81,523.81,523.11,523.11,4270.0,523.81,523.81,523.11,523.11,4270.0
2019-04-03 11:20:00,523.06,523.06,521.65,522.23,8296.0,523.06,523.06,521.65,522.23,8296.0
2019-04-03 11:25:00,522.25,522.37,521.72,522.37,6850.0,522.25,522.37,521.72,522.37,6850.0
2019-04-03 11:30:00,522.38,523.54,522.37,523.51,1783.0,522.38,523.54,522.37,523.51,1783.0
2019-04-03 11:35:00,523.7,523.7,522.83,523.34,6400.0,523.7,523.7,522.83,523.34,6400.0
2019-04-03 11:40:00,523.46,523.94,523.46,523.47,2800.0,523.46,523.94,523.46,523.47,2800.0
2019-04-03 11:45:00,523.78,524.05,523.21,523.67,6990.0,523.78,524.05,523.21,523.67,6990.0
2019-04-03 11:50:00,523.58,526.73,523.41,526.73,9582.0,523.58,526.73,523.41,526.73,9582.0
2019-04-03 11:55:00,526.41,526.6,525.14,526.57,8072.0,526.41,526.6,525.14,526.57,8072.0
2019-04-03 12:00:00,526.58,527.09,525.73,526.05,10638.0,526.58,527.09,525.73,526.05,10638.0
2019-04-03 12:05:00,526.74,526.74,525.22,525.67,6969.0,526.74,526.74,525.22,525.67,6969.0
2019-04-03 12:10:00,525.23,525.46,524.25,524.25,13170.0,525.23,525.46,524.25,524.25,13170.0
2019-04-03 12:15:00,524.73,526.84,524.73,524.9,8105.0,524.73,526.84,524.73,524.9,8105.0
2019-04-03 12:20:00,525.23,525.5,524.48,525.4,3056.0,525.23,525.5,524.48,525.4,3056.0
2019-04-03 12:25:00,525.63,526.56,525.18,526.56,7391.0,525.63,526.56,525.18,526.56,7391.0
2019-04-03 12:30:00,526.1,526.51,525.95,526.0,1375.0,526.1,526.51,525.95,526.0,1375.0
2019-04-03 12:35:00,525.78,525.78,523.99,524.94,4600.0,525.78,525.78,523.99,524.94,4600.0
2019-04-03 12:40:00,525.19,525.73,524.82,524.88,4095.0,525.19,525.73,524.82,524.88,4095.0
2019-04-03 12:45:00,524.92,524.92,524.32,524.56,1700.0,524.92,524.92,524.32,524.56,1700.0
2019-04-03 12:50:00,524.4,524.4,522.91,522.91,3100.0,524.4,524.4,522.91,522.91,3100.0
2019-04-03 12:55:00,522.83,524.06,522.83,523.64,4119.0,522.83,524.06,522.83,523.64,4119.0
2019-04-03 13:00:00,523.32,523.83,523.1,523.2,2042.0,523.32,523.83,523.1,523.2,2042.0
2019-04-03 13:05:00,523.45,523.72,523.06,523.68,800.0,523.45,523.72,523.06,523.68,800.0
2019-04-03 13:10:00,523.62,524.48,523.6,523.8,2100.0,523.62,524.48,523.6,523.8,2100.0
2019-04-03 13:15:00,523.49,523.49,522.09,522.09,6366.0,523.49,523.49,522.09,522.09,6366.0
2019-04-03 13:20:00,522.23,523.06,522.22,522.51,5822.0,522.23,523.06,522.22,522.51,5822.0
2019-04-03 13:25:00,522.35,522.72,522.34,522.44,1260.0,522.35,522.72,522.34,522.44,1260.0
2019-04-03 13:30:00,522.79,523.2,521.6,521.64,4231.0,522.79,523.2,521.6,521.64,4231.0
2019-04-03 13:35:00,521.57,522.0,520.81,521.16,6622.0,521.57,522.0,520.81,521.16,6622.0
2019-04-03 13:40:00,521.17,521.58,520.69,520.69,6505.0,521.17,521.58,520.69,520.69,6505.0
2019-04-03 13:45:00,521.55,521.56,520.96,521.02,3100.0,521.55,521.56,520.96,521.02,3100.0
2019-04-03 13:50:00,521.0,521.01,519.55,520.27,5981.0,521.0,521.01,519.55,520.27,5981.0
2019-04-03 13:55:00,520.57,520.57,519.29,519.3,1600.0,520.57,520.57,519.29,519.3,1600.0
2019-04-03 14:00:00,519.01,519.51,518.6,519.29,2023.0,519.01,519.51,518.6,519.29,2023.0
2019-04-03 14:05:00,519.22,520.35,519.11,519.97,4416.0,519.22,520.35,519.11,519.97,4416.0
2019-04-03 14:10:00,520.01,520.38,519.35,520.29,5100.0,520.01,520.38,519.35,520.29,5100.0
2019-04-03 14:15:00,520.33,520.52,520.18,520.18,800.0,520.33,520.52,520.18,520.18,800.0
2019-04-03 14:20:00,520.56,521.41,520.21,520.95,2460.0,520.56,521.41,520.21,520.95,2460.0
2019-04-03 14:25:00,520.99,521.22,520.87,521.05,3403.0,520.99,521.22,520.87,521.05,3403.0
2019-04-03 14:30:00,521.26,521.26,520.41,520.52,2572.0,521.26,521.26,520.41,520.52,2572.0
2019-04-03 14:35:00,520.28,520.3,519.18,519.18,1400.0,520.28,520.3,519.18,519.18,1400.0
2019-04-03 14:40:00,519.17,519.17,518.22,518.34,2790.0,519.17,519.17,518.22,518.34,2790.0
2019-04-03 14:45:00,518.18,518.36,517.44,518.19,5006.0,518.18,518.36,517.44,518.19,5006.0
2019-04-03 14:50:00,518.28,518.62,518.28,518.62,500.0,518.28,518.62,518.28,518.62,500.0
2019-04-03 14:55:00,519.58,519.59,518.85,519.26,1514.0,519.58,519.59,518.85,519.26,1514.0
2019-04-03 15:00:00,518.92,519.06,518.72,518.72,1500.0,518.92,519.06,518.72,518.72,1500.0
2019-04-03 15:05:00,518.47,518.86,517.71,518.05,7231.0,518.47,518.86,517.71,518.05,7231.0
2019-04-03 15:10:00,517.49,517.66,517.45,517.66,1492.0,517.49,517.66,517.45,517.66,1492.0
2019-04-03 15:15:00,517.6,517.6,516.53,516.71,2952.0,517.6,517.6,516.53,516.71,2952.0
2019-04-03 15:20:00,516.8,516.8,514.72,514.73,6798.0,516.8,516.8,514.72,514.73,6798.0
2019-04-03 15:25:00,514.84,515.21,514.5,514.8,13558.0,514.84,515.21,514.5,514.8,13558.0
2019-04-03 15:30:00,514.74,514.95,514.19,514.63,6605.0,514.74,514.95,514.19,514.63,6605.0
2019-04-03 15:35:00,514.45,514.97,512.88,512.88,11360.0,514.45,514.97,512.88,512.88,11360.0
2019-04-03 15:40:00,512.88,513.4,511.69,511.96,15327.0,512.88,513.4,511.69,511.96,15327.0
2019-04-03 15:45:00,511.96,512.3,509.32,509.72,30171.0,511.96,512.3,509.32,509.72,30171.0
2019-04-03 15:50:00,509.78,510.67,509.66,509.91,20039.0,509.78,510.67,509.66,509.91,20039.0
2019-04-03 15:55:00,510.09,510.09,507.7,508.66,42867.0,510.09,510.09,507.7,508.66,42867.0
2019-04-04 09:30:00,508.55,508.79,503.53,503.53,19928.0,508.55,508.79,503.53,503.53,19928.0
2019-04-04 09:35:00,503.86,504.29,502.0,502.76,16540.0,503.86,504.29,502.0,502.76,16540.0
2019-04-04 09:40:00,502.01,505.94,502.01,504.45,12207.0,502.01,505.94,502.01,504.45,12207.0
2019-04-04 09:45:00,504.98,505.34,502.3,502.3,8196.0,504.98,505.34,502.3,502.3,8196.0
2019-04-04 09:50:00,502.92,503.01,500.76,501.96,6543.0,502.92,503.01,500.76,501.96,6543.0
2019-04-04 09:55:00,503.55,504.33,502.02,502.38,4580.0,503.55,504.33,502.02,502.38,4580.0
2019-04-04 10:00:00,502.1,502.73,499.52,499.52,14204.0,502.1,502.73,499.52,499.52,14204.0
2019-04-04 10:05:00,499.04,500.29,498.27,500.29,3748.0,499.04,500.29,498.27,500.29,3748.0
2019-04-04 10:10:00,499.91,501.86,499.54,499.75,5265.0,499.91,501.86,499.54,499.75,5265.0
2019-04-04 10:15:00,499.6,500.16,497.07,497.23,6927.0,499.6,500.16,497.07,497.23,6927.0
2019-04-04 10:20:00,496.93,497.0,493.32,494.04,5512.0,496.93,497.0,493.32,494.04,5512.0
2019-04-04 10:25:00,493.83,495.27,493.82,494.16,4566.0,493.83,495.27,493.82,494.16,4566.0
2019-04-04 10:30:00,494.16,494.64,491.12,491.13,12356.0,494.16,494.64,491.12,491.13,12356.0
2019-04-04 10:35:00,491.15,492.92,490.86,491.97,12244.0,491.15,492.92,490.86,491.97,12244.0
2019-04-04 10:40:00,492.16,494.85,492.03,493.57,17990.0,492.16,494.85,492.03,493.57,17990.0
2019-04-04 10:45:00,493.31,496.3,493.31,495.97,6624.0,493.31,496.3,493.31,495.97,6624.0
2019-04-04 10:50:00,495.8,499.99,495.6,498.54,17070.0,495.8,499.99,495.6,498.54,17070.0
2019-04-04 10:55:00,498.61,498.8,496.85,496.85,7125.0,498.61,498.8,496.85,496.85,7125.0
2019-04-04 11:00:00,497.0,497.83,495.75,496.57,3900.0,497.0,497.83,495.75,496.57,3900.0
2019-04-04 11:05:00,497.22,498.28,495.03,496.83,9993.0,497.22,498.28,495.03,496.83,9993.0
2019-04-04 11:10:00,496.5,497.25,495.0,495.0,3946.0,496.5,497.25,495.0,495.0,3946.0
2019-04-04 11:15:00,494.15,494.67,492.75,493.2,7435.0,494.15,494.67,492.75,493.2,7435.0
2019-04-04 11:20:00,494.29,494.56,493.36,494.16,3346.0,494.29,494.56,493.36,494.16,3346.0
2019-04-04 11:25:00,494.22,495.33,493.45,493.79,7194.0,494.22,495.33,493.45,493.79,7194.0
2019-04-04 11:30:00,494.22,495.42,494.22,494.61,5486.0,494.22,495.42,494.22,494.61,5486.0
2019-04-04 11:35:00,495.01,495.54,494.57,495.26,9532.0,495.01,495.54,494.57,495.26,9532.0
2019-04-04 11:40:00,495.26,496.52,494.8,496.52,6637.0,495.26,496.52,494.8,496.52,6637.0
2019-04-04 11:45:00,495.73,496.53,495.33,495.62,2100.0,495.73,496.53,495.33,495.62,2100.0
2019-04-04 11:50:00,494.5,494.99,493.35,494.49,2440.0,494.5,494.99,493.35,494.49,2440.0
2019-04-04 11:55:00,493.75,496.71,493.01,496.46,3258.0,493.75,496.71,493.01,496.46,3258.0
2019-04-04 12:00:00,496.59,496.6,495.88,495.89,1670.0,496.59,496.6,495.88,495.89,1670.0
2019-04-04 12:05:00,496.45,497.53,496.45,497.3,2117.0,496.45,497.53,496.45,497.3,2117.0
2019-04-04 12:10:00,496.79,497.69,496.79,497.69,500.0,496.79,497.69,496.79,497.69,500.0
2019-04-04 12:15:00,498.21,498.21,496.52,497.25,3000.0,498.21,498.21,496.52,497.25,3000.0
2019-04-04 12:20:00,497.02,498.37,497.02,498.3,6700.0,497.02,498.37,497.02,498.3,6700.0
2019-04-04 12:25:00,498.96,499.3,498.06,498.06,1800.0,498.96,499.3,498.06,498.06,1800.0
2019-04-04 12:30:00,497.9,498.02,495.13,495.13,4557.0,497.9,498.02,495.13,495.13,4557.0
2019-04-04 12:35:00,495.81,496.9,495.74,496.37,2000.0,495.81,496.9,495.74,496.37,2000.0
2019-04-04 12:40:00,496.15,496.15,494.51,495.06,2200.0,496.15,496.15,494.51,495.06,2200.0
2019-04-04 12:45:00,495.0,496.12,494.77,495.71,3310.0,495.0,496.12,494.77,495.71,3310.0
2019-04-04 12:50:00,496.28,496.93,495.99,496.51,2300.0,496.28,496.93,495.99,496.51,2300.0
2019-04-04 12:55:00,496.51,498.0,496.09,498.0,2009.0,496.51,498.0,496.09,498.0,2009.0
2019-04-04 13:00:00,497.78,498.94,497.1,498.14,4081.0,497.78,498.94,497.1,498.14,4081.0
2019-04-04 13:05:00,498.86,499.75,498.86,499.75,2515.0,498.86,499.75,498.86,499.75,2515.0
2019-04-04 13:10:00,499.53,499.53,498.57,499.02,2400.0,499.53,499.53,498.57,499.02,2400.0
2019-04-04 13:15:00,498.49,499.61,498.34,499.27,2300.0,498.49,499.61,498.34,499.27,2300.0
2019-04-04 13:20:00,499.62,499.62,498.61,498.72,3504.0,499.62,499.62,498.61,498.72,3504.0
2019-04-04 13:25:00,498.94,498.94,497.83,498.0,1600.0,498.94,498.94,497.83,498.0,1600.0
2019-04-04 13:30:00,498.14,498.14,496.58,496.87,2500.0,498.14,498.14,496.58,496.87,2500.0
2019-04-04 13:35:00,496.87,496.87,496.02,496.31,5011.0,496.87,496.87,496.02,496.31,5011.0
2019-04-04 13:40:00,496.52,496.9,495.99,495.99,1200.0,496.52,496.9,495.99,495.99,1200.0
2019-04-04 13:45:00,496.64,497.33,496.12,496.73,900.0,496.64,497.33,496.12,496.73,900.0
2019-04-04 13:50:00,497.33,497.84,497.0,497.0,1400.0,497.33,497.84,497.0,497.0,1400.0
2019-04-04 13:55:00,497.27,497.55,496.68,496.69,2251.0,497.27,497.55,496.68,496.69,2251.0
2019-04-04 14:00:00,496.69,496.69,496.01,496.15,2400.0,496.69,496.69,496.01,496.15,2400.0
2019-04-04 14:05:00,496.09,497.36,496.08,496.84,2797.0,496.09,497.36,496.08,496.84,2797.0
2019-04-04 14:10:00,497.18,498.21,496.08,497.47,10300.0,497.18,498.21,496.08,497.47,10300.0
2019-04-04 14:15:00,497.72,498.1,497.07,497.4,2200.0,497.72,498.1,497.07,497.4,2200.0
2019-04-04 14:20:00,498.43,499.5,497.38,499.5,6301.0,498.43,499.5,497.38,499.5,6301.0
2019-04-04 14:25:00,498.05,498.97,497.69,498.8,3100.0,498.05,498.97,497.69,498.8,3100.0
2019-04-04 14:30:00,499.07,499.49,498.96,498.96,1785.0,499.07,499.49,498.96,498.96,1785.0
2019-04-04 14:35:00,499.21,500.01,499.1,499.1,6231.0,499.21,500.01,499.1,499.1,6231.0
2019-04-04 14:40:00,499.67,500.0,498.77,499.35,6200.0,499.67,500.0,498.77,499.35,6200.0
2019-04-04 14:45:00,499.46,499.99,498.38,498.38,5640.0,499.46,499.99,498.38,498.38,5640.0
2019-04-04 14:50:00,498.17,500.0,498.17,500.0,8698.0,498.17,500.0,498.17,500.0,8698.0
2019-04-04 14:55:00,499.79,500.0,499.44,500.0,5875.0,499.79,500.0,499.44,500.0,5875.0
2019-04-04 15:00:00,499.93,500.07,499.6,499.91,7436.0,499.93,500.07,499.6,499.91,7436.0
2019-04-04 15:05:00,499.84,500.11,499.33,499.53,4700.0,499.84,500.11,499.33,499.53,4700.0
2019-04-04 15:10:00,499.48,500.69,499.48,499.92,9455.0,499.48,500.69,499.48,499.92,9455.0
2019-04-04 15:15:00,499.73,500.04,499.31,500.0,3029.0,499.73,500.04,499.31,500.0,3029.0
2019-04-04 15:20:00,499.82,500.0,499.63,499.63,3000.0,499.82,500.0,499.63,499.63,3000.0
2019-04-04 15:25:00,499.99,500.0,499.63,499.66,3819.0,499.99,500.0,499.63,499.66,3819.0
2019-04-04 15:30:00,499.97,500.18,499.62,500.18,7505.0,499.97,500.18,499.62,500.18,7505.0
2019-04-04 15:35:00,500.0,500.83,499.5,500.39,13514.0,500.0,500.83,499.5,500.39,13514.0
2019-04-04 15:40:00,500.48,501.75,500.48,501.0,6494.0,500.48,501.75,500.48,501.0,6494.0
2019-04-04 15:45:00,501.16,501.85,500.82,501.8,5765.0,501.16,501.85,500.82,501.8,5765.0
2019-04-04 15:50:00,501.76,502.29,501.6,502.04,11154.0,501.76,502.29,501.6,502.04,11154.0
2019-04-04 15:55:00,502.05,502.85,501.15,501.2,30903.0,502.05,502.85,501.15,501.2,30903.0
2019-04-05 09:30:00,511.7,511.7,504.5,504.5,22946.0,511.7,511.7,504.5,504.5,22946.0
2019-04-05 09:35:00,505.58,508.09,504.53,506.12,6250.0,505.58,508.09,504.53,506.12,6250.0
2019-04-05 09:40:00,506.49,508.79,504.45,505.71,14740.0,506.49,508.79,504.45,505.71,14740.0
2019-04-05 09:45:00,505.78,506.12,503.63,504.59,16056.0,505.78,506.12,503.63,504.59,16056.0
2019-04-05 09:50:00,504.5,504.86,502.01,502.92,9693.0,504.5,504.86,502.01,502.92,9693.0
2019-04-05 09:55:00,503.45,503.78,500.42,500.42,8762.0,503.45,503.78,500.42,500.42,8762.0
2019-04-05 10:00:00,501.86,503.61,498.44,503.45,9809.0,501.86,503.61,498.44,503.45,9809.0
2019-04-05 10:05:00,504.41,504.84,501.38,502.98,5042.0,504.41,504.84,501.38,502.98,5042.0
2019-04-05 10:10:00,503.7,503.79,502.02,502.45,2500.0,503.7,503.79,502.02,502.45,2500.0
2019-04-05 10:15:00,502.93,504.3,502.93,503.0,4917.0,502.93,504.3,502.93,503.0,4917.0
2019-04-05 10:20:00,502.45,503.6,502.31,502.98,2298.0,502.45,503.6,502.31,502.98,2298.0
2019-04-05 10:25:00,503.64,503.64,502.48,502.69,1450.0,503.64,503.64,502.48,502.69,1450.0
2019-04-05 10:30:00,503.02,504.93,503.02,503.66,2875.0,503.02,504.93,503.02,503.66,2875.0
2019-04-05 10:35:00,503.73,503.73,502.47,502.66,2332.0,503.73,503.73,502.47,502.66,2332.0
2019-04-05 10:40:00,502.47,502.64,501.02,502.24,2827.0,502.47,502.64,501.02,502.24,2827.0
2019-04-05 10:45:00,501.62,502.25,501.62,502.06,843.0,501.62,502.25,501.62,502.06,843.0
2019-04-05 10:50:00,502.29,502.67,502.08,502.66,901.0,502.29,502.67,502.08,502.66,901.0
2019-04-05 10:55:00,502.07,502.07,501.46,501.47,1910.0,502.07,502.07,501.46,501.47,1910.0
2019-04-05 11:00:00,502.2,502.26,500.48,502.26,1900.0,502.2,502.26,500.48,502.26,1900.0
2019-04-05 11:05:00,502.5,503.25,502.35,502.87,2200.0,502.5,503.25,502.35,502.87,2200.0
2019-04-05 11:10:00,502.86,503.52,501.94,501.95,2563.0,502.86,503.52,501.94,501.95,2563.0
2019-04-05 11:15:00,501.94,502.08,501.71,501.71,800.0,501.94,502.08,501.71,501.71,800.0
2019-04-05 11:20:00,501.04,501.85,501.04,501.2,1700.0,501.04,501.85,501.04,501.2,1700.0
2019-04-05 11:25:00,501.46,501.71,501.03,501.4,1380.0,501.46,501.71,501.03,501.4,1380.0
2019-04-05 11:30:00,500.9,501.01,499.73,499.95,2075.0,500.9,501.01,499.73,499.95,2075.0
2019-04-05 11:35:00,499.78,500.24,499.3,499.62,1267.0,499.78,500.24,499.3,499.62,1267.0
2019-04-05 11:40:00,499.49,500.7,499.49,500.7,1800.0,499.49,500.7,499.49,500.7,1800.0
2019-04-05 11:45:00,500.67,500.67,499.78,499.79,1300.0,500.67,500.67,499.78,499.79,1300.0
2019-04-05 11:50:00,499.21,499.98,499.2,499.94,1700.0,499.21,499.98,499.2,499.94,1700.0
2019-04-05 11:55:00,500.52,500.52,499.43,500.19,475.0,500.52,500.52,499.43,500.19,475.0
2019-04-05 12:00:00,500.37,501.47,500.13,500.99,2050.0,500.37,501.47,500.13,500.99,2050.0
2019-04-05 12:05:00,501.79,503.3,501.79,503.29,2361.0,501.79,503.3,501.79,503.29,2361.0
2019-04-05 12:10:00,503.02,504.02,503.0,503.17,3050.0,503.02,504.02,503.0,503.17,3050.0
2019-04-05 12:15:00,503.96,503.96,503.54,503.71,900.0,503.96,503.96,503.54,503.71,900.0
2019-04-05 12:20:00,504.05,504.31,503.49,503.59,1400.0,504.05,504.31,503.49,503.59,1400.0
2019-04-05 12:25:00,503.52,503.52,503.25,503.26,200.0,503.52,503.52,503.25,503.26,200.0
2019-04-05 12:30:00,503.17,503.72,503.17,503.64,1200.0,503.17,503.72,503.17,503.64,1200.0
2019-04-05 12:35:00,503.26,503.28,502.2,502.9,1219.0,503.26,503.28,502.2,502.9,1219.0
2019-04-05 12:40:00,502.89,503.86,502.89,503.86,1300.0,502.89,503.86,502.89,503.86,1300.0
2019-04-05 12:45:00,503.17,503.58,502.54,503.03,1000.0,503.17,503.58,502.54,503.03,1000.0
2019-04-05 12:50:00,503.03,503.07,501.49,502.25,2814.0,503.03,503.07,501.49,502.25,2814.0
2019-04-05 12:55:00,502.25,503.43,501.6,503.43,2100.0,502.25,503.43,501.6,503.43,2100.0
2019-04-05 13:00:00,503.54,504.0,503.08,503.97,1800.0,503.54,504.0,503.08,503.97,1800.0
2019-04-05 13:05:00,503.94,503.98,503.02,503.04,1200.0,503.94,503.98,503.02,503.04,1200.0
2019-04-05 13:10:00,503.03,503.08,502.26,502.31,2200.0,503.03,503.08,502.26,502.31,2200.0
2019-04-05 13:15:00,502.11,506.0,501.28,501.77,28710.0,502.11,506.0,501.28,501.77,28710.0
2019-04-05 13:20:00,501.86,502.1,501.5,501.5,2480.0,501.86,502.1,501.5,501.5,2480.0
2019-04-05 13:25:00,502.09,502.09,501.46,501.5,1600.0,502.09,502.09,501.46,501.5,1600.0
2019-04-05 13:30:00,501.67,501.67,501.1,501.24,1500.0,501.67,501.67,501.1,501.24,1500.0
2019-04-05 13:35:00,501.56,501.62,500.32,500.66,1500.0,501.56,501.62,500.32,500.66,1500.0
2019-04-05 13:40:00,500.63,501.43,500.28,500.7,1500.0,500.63,501.43,500.28,500.7,1500.0
2019-04-05 13:45:00,500.94,501.42,500.44,500.6,1400.0,500.94,501.42,500.44,500.6,1400.0
2019-04-05 13:50:00,500.94,500.94,500.23,500.5,2500.0,500.94,500.94,500.23,500.5,2500.0
2019-04-05 13:55:00,500.83,501.37,500.34,501.37,3000.0,500.83,501.37,500.34,501.37,3000.0
2019-04-05 14:00:00,500.5,500.5,499.68,499.68,800.0,500.5,500.5,499.68,499.68,800.0
2019-04-05 14:05:00,500.17,500.33,499.48,500.21,2611.0,500.17,500.33,499.48,500.21,2611.0
2019-04-05 14:10:00,499.67,500.52,499.67,499.81,900.0,499.67,500.52,499.67,499.81,900.0
2019-04-05 14:15:00,499.76,500.55,499.72,500.37,1700.0,499.76,500.55,499.72,500.37,1700.0
2019-04-05 14:20:00,499.67,500.38,499.66,500.38,800.0,499.67,500.38,499.66,500.38,800.0
2019-04-05 14:25:00,500.45,500.79,499.8,499.88,600.0,500.45,500.79,499.8,499.88,600.0
2019-04-05 14:30:00,499.87,500.35,499.5,499.5,1100.0,499.87,500.35,499.5,499.5,1100.0
2019-04-05 14:35:00,499.18,500.07,499.17,499.98,900.0,499.18,500.07,499.17,499.98,900.0
2019-04-05 14:40:00,500.17,500.35,499.86,500.12,1500.0,500.17,500.35,499.86,500.12,1500.0
2019-04-05 14:45:00,500.12,500.13,499.52,499.76,2600.0,500.12,500.13,499.52,499.76,2600.0
2019-04-05 14:50:00,499.76,500.36,499.75,500.36,1981.0,499.76,500.36,499.75,500.36,1981.0
2019-04-05 14:55:00,500.48,500.78,500.24,500.48,2902.0,500.48,500.78,500.24,500.48,2902.0
2019-04-05 15:00:00,500.48,500.67,500.19,500.43,2850.0,500.48,500.67,500.19,500.43,2850.0
2019-04-05 15:05:00,500.44,500.59,500.14,500.26,1810.0,500.44,500.59,500.14,500.26,1810.0
2019-04-05 15:10:00,500.16,500.4,499.88,500.4,1700.0,500.16,500.4,499.88,500.4,1700.0
2019-04-05 15:15:00,500.4,500.94,499.97,500.94,2330.0,500.4,500.94,499.97,500.94,2330.0
2019-04-05 15:20:00,501.17,502.47,501.09,502.16,1500.0,501.17,502.47,501.09,502.16,1500.0
2019-04-05 15:25:00,502.31,502.36,501.51,501.77,3742.0,502.31,502.36,501.51,501.77,3742.0
2019-04-05 15:30:00,501.71,501.98,501.46,501.71,2526.0,501.71,501.98,501.46,501.71,2526.0
2019-04-05 15:35:00,501.98,502.4,501.52,501.65,4000.0,501.98,502.4,501.52,501.65,4000.0
2019-04-05 15:40:00,501.64,502.0,501.31,502.0,2700.0,501.64,502.0,501.31,502.0,2700.0
2019-04-05 15:45:00,501.85,502.39,501.75,502.36,3421.0,501.85,502.39,501.75,502.36,3421.0
2019-04-05 15:50:00,502.45,502.45,501.75,501.83,7400.0,502.45,502.45,501.75,501.83,7400.0
2019-04-05 15:55:00,501.95,502.85,501.95,502.8,12455.0,501.95,502.85,501.95,502.8,12455.0
2019-04-08 09:30:00,503.84,503.84,502.0,502.0,4623.0,503.84,503.84,502.0,502.0,4623.0
2019-04-08 09:35:00,501.39,501.4,497.78,498.96,4613.0,501.39,501.4,497.78,498.96,4613.0
2019-04-08 09:40:00,498.46,499.18,496.62,496.78,2598.0,498.46,499.18,496.62,496.78,2598.0
2019-04-08 09:45:00,497.95,498.71,497.8,498.7,400.0,497.95,498.71,497.8,498.7,400.0
2019-04-08 09:50:00,499.73,499.97,499.3,499.53,2400.0,499.73,499.97,499.3,499.53,2400.0
2019-04-08 09:55:00,499.92,501.38,499.92,501.38,1300.0,499.92,501.38,499.92,501.38,1300.0
2019-04-08 10:00:00,500.57,500.57,498.46,499.22,1128.0,500.57,500.57,498.46,499.22,1128.0
2019-04-08 10:05:00,499.58,501.08,499.58,501.08,2145.0,499.58,501.08,499.58,501.08,2145.0
2019-04-08 10:10:00,501.57,501.57,500.66,501.29,2034.0,501.57,501.57,500.66,501.29,2034.0
2019-04-08 10:15:00,501.29,501.29,501.29,501.29,0.0,501.29,501.29,501.29,501.29,0.0
2019-04-08 10:20:00,501.25,501.25,501.07,501.07,400.0,501.25,501.25,501.07,501.07,400.0
2019-04-08 10:25:00,500.5,500.5,499.6,499.6,300.0,500.5,500.5,499.6,499.6,300.0
2019-04-08 10:30:00,499.6,501.21,499.6,500.87,2200.0,499.6,501.21,499.6,500.87,2200.0
2019-04-08 10:35:00,502.37,502.63,501.69,501.69,900.0,502.37,502.63,501.69,501.69,900.0
2019-04-08 10:40:00,501.72,502.84,501.42,502.84,2100.0,501.72,502.84,501.42,502.84,2100.0
2019-04-08 10:45:00,502.23,502.23,502.22,502.23,100.0,502.23,502.23,502.22,502.23,100.0
2019-04-08 10:50:00,502.28,502.28,501.72,501.75,1212.0,502.28,502.28,501.72,501.75,1212.0
2019-04-08 10:55:00,501.78,502.33,501.78,502.33,500.0,501.78,502.33,501.78,502.33,500.0
2019-04-08 11:00:00,502.53,503.33,502.42,503.2,400.0,502.53,503.33,502.42,503.2,400.0
2019-04-08 11:05:00,503.61,503.73,503.14,503.73,900.0,503.61,503.73,503.14,503.73,900.0
2019-04-08 11:10:00,503.5,503.5,502.26,502.89,2450.0,503.5,503.5,502.26,502.89,2450.0
2019-04-08 11:15:00,502.89,502.89,502.89,502.89,0.0,502.89,502.89,502.89,502.89,0.0
2019-04-08 11:20:00,502.4,503.26,502.06,503.25,2300.0,502.4,503.26,502.06,503.25,2300.0
2019-04-08 11:25:00,503.44,503.97,503.44,503.9,1003.0,503.44,503.97,503.44,503.9,1003.0
2019-04-08 11:30:00,503.91,503.91,503.22,503.22,1000.0,503.91,503.91,503.22,503.22,1000.0
2019-04-08 11:35:00,503.16,503.16,502.15,502.23,1200.0,503.16,503.16,502.15,502.23,1200.0
2019-04-08 11:40:00,502.13,502.51,502.13,502.34,800.0,502.13,502.51,502.13,502.34,800.0
2019-04-08 11:45:00,501.98,502.19,501.44,502.04,3386.0,501.98,502.19,501.44,502.04,3386.0
2019-04-08 11:50:00,502.05,502.05,500.83,500.93,2108.0,502.05,502.05,500.83,500.93,2108.0
2019-04-08 11:55:00,500.52,500.77,500.0,500.0,1531.0,500.52,500.77,500.0,500.0,1531.0
2019-04-08 12:00:00,500.02,500.02,498.98,499.02,3506.0,500.02,500.02,498.98,499.02,3506.0
2019-04-08 12:05:00,498.86,499.29,498.05,499.1,1400.0,498.86,499.29,498.05,499.1,1400.0
2019-04-08 12:10:00,499.99,499.99,499.51,499.51,200.0,499.99,499.99,499.51,499.51,200.0
2019-04-08 12:15:00,499.53,499.85,499.52,499.73,400.0,499.53,499.85,499.52,499.73,400.0
2019-04-08 12:20:00,500.09,500.77,499.9,500.77,536.0,500.09,500.77,499.9,500.77,536.0
2019-04-08 12:25:00,500.67,501.09,499.98,499.98,852.0,500.67,501.09,499.98,499.98,852.0
2019-04-08 12:30:00,499.99,500.82,499.67,500.82,600.0,499.99,500.82,499.67,500.82,600.0
2019-04-08 12:35:00,500.83,501.74,500.83,501.29,1400.0,500.83,501.74,500.83,501.29,1400.0
2019-04-08 12:40:00,501.65,501.65,500.62,501.06,2326.0,501.65,501.65,500.62,501.06,2326.0
2019-04-08 12:45:00,501.06,501.45,501.06,501.45,700.0,501.06,501.45,501.06,501.45,700.0
2019-04-08 12:50:00,501.72,501.72,501.71,501.71,296.0,501.72,501.72,501.71,501.71,296.0
2019-04-08 12:55:00,502.16,502.2,501.85,502.2,800.0,502.16,502.2,501.85,502.2,800.0
2019-04-08 13:00:00,501.86,502.87,501.86,502.72,850.0,501.86,502.87,501.86,502.72,850.0
2019-04-08 13:05:00,502.56,503.39,502.56,503.39,600.0,502.56,503.39,502.56,503.39,600.0
2019-04-08 13:10:00,503.51,503.94,502.77,503.94,1000.0,503.51,503.94,502.77,503.94,1000.0
2019-04-08 13:15:00,503.84,504.25,503.55,503.69,2731.0,503.84,504.25,503.55,503.69,2731.0
2019-04-08 13:20:00,503.96,504.05,503.6,503.8,1200.0,503.96,504.05,503.6,503.8,1200.0
2019-04-08 13:25:00,504.25,504.6,504.25,504.6,400.0,504.25,504.6,504.25,504.6,400.0
2019-04-08 13:30:00,504.51,505.0,504.33,504.99,2100.0,504.51,505.0,504.33,504.99,2100.0
2019-04-08 13:35:00,504.99,505.34,504.61,504.89,2526.0,504.99,505.34,504.61,504.89,2526.0
2019-04-08 13:40:00,504.65,504.65,504.65,504.65,100.0,504.65,504.65,504.65,504.65,100.0
2019-04-08 13:45:00,505.3,505.3,504.35,504.35,300.0,505.3,505.3,504.35,504.35,300.0
2019-04-08 13:50:00,504.05,504.35,504.05,504.35,376.0,504.05,504.35,504.05,504.35,376.0
2019-04-08 13:55:00,505.07,505.63,505.0,505.63,1023.0,505.07,505.63,505.0,505.63,1023.0
2019-04-08 14:00:00,505.48,505.48,505.21,505.21,721.0,505.48,505.48,505.21,505.21,721.0
2019-04-08 14:05:00,505.46,505.76,505.35,505.76,300.0,505.46,505.76,505.35,505.76,300.0
2019-04-08 14:10:00,505.76,505.76,505.76,505.76,0.0,505.76,505.76,505.76,505.76,0.0
2019-04-08 14:15:00,506.06,506.44,504.83,505.12,2300.0,506.06,506.44,504.83,505.12,2300.0
2019-04-08 14:20:00,505.11,505.15,503.42,503.42,2600.0,505.11,505.15,503.42,503.42,2600.0
2019-04-08 14:25:00,503.72,504.07,502.38,502.59,3933.0,503.72,504.07,502.38,502.59,3933.0
2019-04-08 14:30:00,502.74,502.75,502.56,502.56,500.0,502.74,502.75,502.56,502.56,500.0
2019-04-08 14:35:00,502.54,502.56,501.49,502.48,3200.0,502.54,502.56,501.49,502.48,3200.0
2019-04-08 14:40:00,502.1,503.56,502.09,503.16,2658.0,502.1,503.56,502.09,503.16,2658.0
2019-04-08 14:45:00,503.33,503.78,502.77,502.77,5394.0,503.33,503.78,502.77,502.77,5394.0
2019-04-08 14:50:00,502.9,503.02,502.9,503.02,300.0,502.9,503.02,502.9,503.02,300.0
2019-04-08 14:55:00,503.84,504.05,503.68,504.05,500.0,503.84,504.05,503.68,504.05,500.0
2019-04-08 15:00:00,504.0,504.25,503.99,504.25,1223.0,504.0,504.25,503.99,504.25,1223.0
2019-04-08 15:05:00,504.42,504.71,504.15,504.15,700.0,504.42,504.71,504.15,504.15,700.0
2019-04-08 15:10:00,503.96,503.96,503.95,503.96,100.0,503.96,503.96,503.95,503.96,100.0
2019-04-08 15:15:00,504.43,504.77,504.43,504.6,1300.0,504.43,504.77,504.43,504.6,1300.0
2019-04-08 15:20:00,504.94,505.13,504.93,504.99,1100.0,504.94,505.13,504.93,504.99,1100.0
2019-04-08 15:25:00,504.84,505.16,504.75,504.96,2971.0,504.84,505.16,504.75,504.96,2971.0
2019-04-08 15:30:00,504.55,504.96,504.28,504.93,1800.0,504.55,504.96,504.28,504.93,1800.0
2019-04-08 15:35:00,504.83,504.83,504.55,504.6,500.0,504.83,504.83,504.55,504.6,500.0
2019-04-08 15:40:00,504.64,505.12,504.63,505.12,1084.0,504.64,505.12,504.63,505.12,1084.0
2019-04-08 15:45:00,505.08,505.91,505.07,505.64,1950.0,505.08,505.91,505.07,505.64,1950.0
2019-04-08 15:50:00,505.7,506.64,505.7,506.64,3191.0,505.7,506.64,505.7,506.64,3191.0
2019-04-08 15:55:00,506.84,506.84,505.75,506.63,6804.0,506.84,506.84,505.75,506.63,6804.0
2019-04-09 09:30:00,500.74,503.78,500.74,503.04,7502.0,500.74,503.78,500.74,503.04,7502.0
2019-04-09 09:35:00,502.4,505.41,502.39,504.37,3021.0,502.4,505.41,502.39,504.37,3021.0
2019-04-09 09:40:00,504.73,505.95,503.57,505.95,700.0,504.73,505.95,503.57,505.95,700.0
2019-04-09 09:45:00,504.46,505.58,502.56,502.56,2505.0,504.46,505.58,502.56,502.56,2505.0
2019-04-09 09:50:00,503.79,504.33,502.57,503.49,1250.0,503.79,504.33,502.57,503.49,1250.0
2019-04-09 09:55:00,503.3,505.01,503.3,504.6,1550.0,503.3,505.01,503.3,504.6,1550.0
2019-04-09 10:00:00,505.08,505.08,503.62,503.62,1300.0,505.08,505.08,503.62,503.62,1300.0
2019-04-09 10:05:00,504.49,505.96,504.16,505.36,2800.0,504.49,505.96,504.16,505.36,2800.0
2019-04-09 10:10:00,505.39,505.74,504.04,504.04,1834.0,505.39,505.74,504.04,504.04,1834.0
2019-04-09 10:15:00,504.79,504.79,503.55,503.55,1126.0,504.79,504.79,503.55,503.55,1126.0
2019-04-09 10:20:00,503.81,505.62,503.81,505.62,1770.0,503.81,505.62,503.81,505.62,1770.0
2019-04-09 10:25:00,505.34,506.94,505.3,506.83,1850.0,505.34,506.94,505.3,506.83,1850.0
2019-04-09 10:30:00,506.94,506.94,504.88,505.8,2150.0,506.94,506.94,504.88,505.8,2150.0
2019-04-09 10:35:00,506.85,507.1,506.19,507.1,2699.0,506.85,507.1,506.19,507.1,2699.0
2019-04-09 10:40:00,506.51,507.4,506.18,506.18,2400.0,506.51,507.4,506.18,506.18,2400.0
2019-04-09 10:45:00,505.39,505.39,504.05,504.06,2400.0,505.39,505.39,504.05,504.06,2400.0
2019-04-09 10:50:00,504.28,504.49,503.88,504.49,800.0,504.28,504.49,503.88,504.49,800.0
2019-04-09 10:55:00,504.89,504.89,504.89,504.89,100.0,504.89,504.89,504.89,504.89,100.0
2019-04-09 11:00:00,505.22,505.81,504.67,505.77,400.0,505.22,505.81,504.67,505.77,400.0
2019-04-09 11:05:00,505.89,506.05,505.47,505.47,700.0,505.89,506.05,505.47,505.47,700.0
2019-04-09 11:10:00,505.31,505.78,505.31,505.78,500.0,505.31,505.78,505.31,505.78,500.0
2019-04-09 11:15:00,505.73,507.39,505.73,507.34,2679.0,505.73,507.39,505.73,507.34,2679.0
2019-04-09 11:20:00,507.34,507.34,505.9,505.99,1998.0,507.34,507.34,505.9,505.99,1998.0
2019-04-09 11:25:00,506.1,507.34,506.1,507.34,1090.0,506.1,507.34,506.1,507.34,1090.0
2019-04-09 11:30:00,506.23,506.7,506.23,506.7,200.0,506.23,506.7,506.23,506.7,200.0
2019-04-09 11:35:00,506.87,507.42,506.86,507.27,300.0,506.87,507.42,506.86,507.27,300.0
2019-04-09 11:40:00,507.35,508.9,507.35,508.7,2761.0,507.35,508.9,507.35,508.7,2761.0
2019-04-09 11:45:00,509.15,509.17,508.67,509.1,1222.0,509.15,509.17,508.67,509.1,1222.0
2019-04-09 11:50:00,508.6,509.05,507.37,507.47,900.0,508.6,509.05,507.37,507.47,900.0
2019-04-09 11:55:00,508.04,508.28,507.33,508.27,3840.0,508.04,508.28,507.33,508.27,3840.0
2019-04-09 12:00:00,508.27,509.04,508.26,509.03,1801.0,508.27,509.04,508.26,509.03,1801.0
2019-04-09 12:05:00,509.12,509.12,508.52,508.53,1000.0,509.12,509.12,508.52,508.53,1000.0
2019-04-09 12:10:00,509.3,509.56,509.25,509.29,1498.0,509.3,509.56,509.25,509.29,1498.0
2019-04-09 12:15:00,509.43,509.45,509.2,509.2,1050.0,509.43,509.45,509.2,509.2,1050.0
2019-04-09 12:20:00,509.24,510.0,508.4,508.4,3950.0,509.24,510.0,508.4,508.4,3950.0
2019-04-09 12:25:00,508.02,508.64,508.01,508.26,900.0,508.02,508.64,508.01,508.26,900.0
2019-04-09 12:30:00,508.11,508.57,507.96,507.96,3589.0,508.11,508.57,507.96,507.96,3589.0
2019-04-09 12:35:00,508.55,508.95,508.55,508.95,650.0,508.55,508.95,508.55,508.95,650.0
2019-04-09 12:40:00,509.02,509.03,509.02,509.02,100.0,509.02,509.03,509.02,509.02,100.0
2019-04-09 12:45:00,508.73,508.73,508.05,508.05,1300.0,508.73,508.73,508.05,508.05,1300.0
2019-04-09 12:50:00,508.05,508.05,508.05,508.05,0.0,508.05,508.05,508.05,508.05,0.0
2019-04-09 12:55:00,508.5,508.5,508.02,508.02,200.0,508.5,508.5,508.02,508.02,200.0
2019-04-09 13:00:00,507.93,508.17,507.93,508.11,1350.0,507.93,508.17,507.93,508.11,1350.0
2019-04-09 13:05:00,508.13,508.13,508.12,508.13,100.0,508.13,508.13,508.12,508.13,100.0
2019-04-09 13:10:00,508.4,508.62,508.4,508.62,750.0,508.4,508.62,508.4,508.62,750.0
2019-04-09 13:15:00,508.48,509.2,508.47,509.2,1125.0,508.48,509.2,508.47,509.2,1125.0
2019-04-09 13:20:00,508.76,508.78,508.76,508.78,200.0,508.76,508.78,508.76,508.78,200.0
2019-04-09 13:25:00,508.85,508.87,508.1,508.1,1202.0,508.85,508.87,508.1,508.1,1202.0
2019-04-09 13:30:00,508.1,508.1,507.85,507.85,600.0,508.1,508.1,507.85,507.85,600.0
2019-04-09 13:35:00,507.81,507.81,507.8,507.81,700.0,507.81,507.81,507.8,507.81,700.0
2019-04-09 13:40:00,507.74,507.74,507.64,507.65,553.0,507.74,507.74,507.64,507.65,553.0
2019-04-09 13:45:00,507.84,507.84,507.69,507.7,450.0,507.84,507.84,507.69,507.7,450.0
2019-04-09 13:50:00,507.37,507.37,506.61,506.62,1200.0,507.37,507.37,506.61,506.62,1200.0
2019-04-09 13:55:00,506.29,506.47,506.14,506.39,1074.0,506.29,506.47,506.14,506.39,1074.0
2019-04-09 14:00:00,506.24,506.5,505.92,506.5,500.0,506.24,506.5,505.92,506.5,500.0
2019-04-09 14:05:00,505.53,506.22,505.53,506.16,1100.0,505.53,506.22,505.53,506.16,1100.0
2019-04-09 14:10:00,505.84,506.73,505.84,506.46,1900.0,505.84,506.73,505.84,506.46,1900.0
2019-04-09 14:15:00,506.51,507.3,506.49,507.0,2338.0,506.51,507.3,506.49,507.0,2338.0
2019-04-09 14:20:00,507.12,507.12,507.12,507.12,100.0,507.12,507.12,507.12,507.12,100.0
2019-04-09 14:25:00,507.52,507.54,507.0,507.15,901.0,507.52,507.54,507.0,507.15,901.0
2019-04-09 14:30:00,507.29,507.58,507.29,507.53,848.0,507.29,507.58,507.29,507.53,848.0
2019-04-09 14:35:00,507.56,507.9,507.55,507.9,400.0,507.56,507.9,507.55,507.9,400.0
2019-04-09 14:40:00,507.61,507.62,506.7,506.71,1000.0,507.61,507.62,506.7,506.71,1000.0
2019-04-09 14:45:00,506.63,506.75,506.63,506.75,200.0,506.63,506.75,506.63,506.75,200.0
2019-04-09 14:50:00,507.1,507.22,506.92,507.03,1349.0,507.1,507.22,506.92,507.03,1349.0
2019-04-09 14:55:00,507.03,507.17,506.67,506.93,900.0,507.03,507.17,506.67,506.93,900.0
2019-04-09 15:00:00,506.96,507.47,506.51,506.52,5872.0,506.96,507.47,506.51,506.52,5872.0
2019-04-09 15:05:00,506.73,506.91,506.49,506.89,4649.0,506.73,506.91,506.49,506.89,4649.0
2019-04-09 15:10:00,507.06,508.09,506.68,507.72,4777.0,507.06,508.09,506.68,507.72,4777.0
2019-04-09 15:15:00,507.47,507.47,507.22,507.22,781.0,507.47,507.47,507.22,507.22,781.0
2019-04-09 15:20:00,506.81,507.04,506.81,507.02,375.0,506.81,507.04,506.81,507.02,375.0
2019-04-09 15:25:00,506.88,507.37,506.73,507.13,1500.0,506.88,507.37,506.73,507.13,1500.0
2019-04-09 15:30:00,507.72,507.88,507.53,507.54,1200.0,507.72,507.88,507.53,507.54,1200.0
2019-04-09 15:35:00,507.35,507.4,506.4,506.5,4982.0,507.35,507.4,506.4,506.5,4982.0
2019-04-09 15:40:00,506.22,506.43,504.99,505.32,6740.0,506.22,506.43,504.99,505.32,6740.0
2019-04-09 15:45:00,505.8,506.8,505.8,506.8,1800.0,505.8,506.8,505.8,506.8,1800.0
2019-04-09 15:50:00,506.29,506.69,505.78,505.78,2300.0,506.29,506.69,505.78,505.78,2300.0
2019-04-09 15:55:00,505.57,505.6,504.26,505.52,9912.0,505.57,505.6,504.26,505.52,9912.0
2019-04-10 09:30:00,507.12,510.0,507.12,507.18,1927.0,507.12,510.0,507.12,507.18,1927.0
2019-04-10 09:35:00,508.98,509.15,504.71,505.01,3000.0,508.98,509.15,504.71,505.01,3000.0
2019-04-10 09:40:00,505.34,506.57,505.34,505.81,3501.0,505.34,506.57,505.34,505.81,3501.0
2019-04-10 09:45:00,506.76,507.38,506.09,506.09,930.0,506.76,507.38,506.09,506.09,930.0
2019-04-10 09:50:00,506.58,508.54,506.49,508.53,2250.0,506.58,508.54,506.49,508.53,2250.0
2019-04-10 09:55:00,508.54,509.63,507.19,508.7,8734.0,508.54,509.63,507.19,508.7,8734.0
2019-04-10 10:00:00,508.33,509.4,507.9,508.68,4053.0,508.33,509.4,507.9,508.68,4053.0
2019-04-10 10:05:00,508.65,508.82,508.01,508.01,1201.0,508.65,508.82,508.01,508.01,1201.0
2019-04-10 10:10:00,507.74,507.75,506.79,507.32,1800.0,507.74,507.75,506.79,507.32,1800.0
2019-04-10 10:15:00,507.35,508.29,507.08,508.29,5124.0,507.35,508.29,507.08,508.29,5124.0
2019-04-10 10:20:00,508.7,509.45,508.31,508.61,750.0,508.7,509.45,508.31,508.61,750.0
2019-04-10 10:25:00,508.6,509.07,508.34,509.02,3802.0,508.6,509.07,508.34,509.02,3802.0
2019-04-10 10:30:00,509.51,510.29,509.06,509.75,7025.0,509.51,510.29,509.06,509.75,7025.0
2019-04-10 10:35:00,510.18,510.19,509.2,509.43,3600.0,510.18,510.19,509.2,509.43,3600.0
2019-04-10 10:40:00,509.7,509.83,509.47,509.51,2700.0,509.7,509.83,509.47,509.51,2700.0
2019-04-10 10:45:00,509.84,509.9,507.8,509.02,4892.0,509.84,509.9,507.8,509.02,4892.0
2019-04-10 10:50:00,509.35,509.35,507.9,508.91,2200.0,509.35,509.35,507.9,508.91,2200.0
2019-04-10 10:55:00,508.33,509.15,507.74,508.35,7037.0,508.33,509.15,507.74,508.35,7037.0
2019-04-10 11:00:00,508.55,508.67,508.04,508.18,2963.0,508.55,508.67,508.04,508.18,2963.0
2019-04-10 11:05:00,507.84,508.53,507.84,508.53,1400.0,507.84,508.53,507.84,508.53,1400.0
2019-04-10 11:10:00,508.81,508.87,508.62,508.87,300.0,508.81,508.87,508.62,508.87,300.0
2019-04-10 11:15:00,508.82,508.95,508.61,508.95,700.0,508.82,508.95,508.61,508.95,700.0
2019-04-10 11:20:00,508.68,508.75,508.37,508.66,2363.0,508.68,508.75,508.37,508.66,2363.0
2019-04-10 11:25:00,508.95,509.37,508.44,508.44,800.0,508.95,509.37,508.44,508.44,800.0
2019-04-10 11:30:00,508.6,509.69,508.6,509.69,1530.0,508.6,509.69,508.6,509.69,1530.0
2019-04-10 11:35:00,509.62,510.15,509.49,510.03,11291.0,509.62,510.15,509.49,510.03,11291.0
2019-04-10 11:40:00,510.51,510.57,510.51,510.55,700.0,510.51,510.57,510.51,510.55,700.0
2019-04-10 11:45:00,511.0,511.62,510.81,510.82,2200.0,511.0,511.62,510.81,510.82,2200.0
2019-04-10 11:50:00,511.04,511.04,510.41,510.41,1000.0,511.04,511.04,510.41,510.41,1000.0
2019-04-10 11:55:00,510.48,510.48,510.13,510.13,300.0,510.48,510.48,510.13,510.13,300.0
2019-04-10 12:00:00,510.67,510.95,509.75,509.88,1400.0,510.67,510.95,509.75,509.88,1400.0
2019-04-10 12:05:00,509.96,509.96,509.96,509.96,100.0,509.96,509.96,509.96,509.96,100.0
2019-04-10 12:10:00,510.09,510.09,509.96,509.96,700.0,510.09,510.09,509.96,509.96,700.0
2019-04-10 12:15:00,510.45,510.59,509.81,510.45,7098.0,510.45,510.59,509.81,510.45,7098.0
2019-04-10 12:20:00,510.56,511.37,510.27,511.37,1400.0,510.56,511.37,510.27,511.37,1400.0
2019-04-10 12:25:00,511.18,511.46,510.52,510.79,3466.0,511.18,511.46,510.52,510.79,3466.0
2019-04-10 12:30:00,510.91,511.63,510.65,511.59,4300.0,510.91,511.63,510.65,511.59,4300.0
2019-04-10 12:35:00,511.58,511.58,510.82,510.82,985.0,511.58,511.58,510.82,510.82,985.0
2019-04-10 12:40:00,511.18,511.69,510.94,511.69,500.0,511.18,511.69,510.94,511.69,500.0
2019-04-10 12:45:00,511.54,511.71,511.36,511.69,636.0,511.54,511.71,511.36,511.69,636.0
2019-04-10 12:50:00,511.95,512.72,511.78,512.72,5046.0,511.95,512.72,511.78,512.72,5046.0
2019-04-10 12:55:00,512.73,513.15,512.39,512.39,1500.0,512.73,513.15,512.39,512.39,1500.0
2019-04-10 13:00:00,512.78,513.0,512.03,512.08,1461.0,512.78,513.0,512.03,512.08,1461.0
2019-04-10 13:05:00,512.39,512.4,511.89,511.89,600.0,512.39,512.4,511.89,511.89,600.0
2019-04-10 13:10:00,511.89,511.89,511.89,511.89,0.0,511.89,511.89,511.89,511.89,0.0
2019-04-10 13:15:00,512.76,513.1,512.76,512.93,500.0,512.76,513.1,512.76,512.93,500.0
2019-04-10 13:20:00,513.04,513.72,512.75,513.72,3765.0,513.04,513.72,512.75,513.72,3765.0
2019-04-10 13:25:00,513.87,514.0,513.69,514.0,4884.0,513.87,514.0,513.69,514.0,4884.0
2019-04-10 13:30:00,513.85,513.85,512.82,512.82,571.0,513.85,513.85,512.82,512.82,571.0
2019-04-10 13:35:00,512.91,513.47,512.9,513.47,1700.0,512.91,513.47,512.9,513.47,1700.0
2019-04-10 13:40:00,513.45,514.36,513.45,514.32,1250.0,513.45,514.36,513.45,514.32,1250.0
2019-04-10 13:45:00,514.45,515.0,514.21,514.7,1000.0,514.45,515.0,514.21,514.7,1000.0
2019-04-10 13:50:00,515.19,515.71,514.93,515.71,700.0,515.19,515.71,514.93,515.71,700.0
2019-04-10 13:55:00,515.2,515.99,515.2,515.63,1027.0,515.2,515.99,515.2,515.63,1027.0
2019-04-10 14:00:00,515.65,516.01,515.29,515.29,1926.0,515.65,516.01,515.29,515.29,1926.0
2019-04-10 14:05:00,514.76,514.76,513.94,513.94,800.0,514.76,514.76,513.94,513.94,800.0
2019-04-10 14:10:00,513.98,513.98,512.85,512.99,7893.0,513.98,513.98,512.85,512.99,7893.0
2019-04-10 14:15:00,512.55,513.41,512.55,513.17,800.0,512.55,513.41,512.55,513.17,800.0
2019-04-10 14:20:00,513.2,513.4,512.34,512.34,2302.0,513.2,513.4,512.34,512.34,2302.0
2019-04-10 14:25:00,512.34,512.51,512.1,512.1,2550.0,512.34,512.51,512.1,512.1,2550.0
2019-04-10 14:30:00,512.12,512.67,512.12,512.66,700.0,512.12,512.67,512.12,512.66,700.0
2019-04-10 14:35:00,513.72,513.79,513.72,513.79,200.0,513.72,513.79,513.72,513.79,200.0
2019-04-10 14:40:00,513.49,514.59,513.49,514.25,4208.0,513.49,514.59,513.49,514.25,4208.0
2019-04-10 14:45:00,514.56,514.57,514.55,514.55,300.0,514.56,514.57,514.55,514.55,300.0
2019-04-10 14:50:00,514.88,515.44,514.88,514.91,1100.0,514.88,515.44,514.88,514.91,1100.0
2019-04-10 14:55:00,515.45,515.88,515.0,515.0,1500.0,515.45,515.88,515.0,515.0,1500.0
2019-04-10 15:00:00,515.19,516.04,515.18,515.61,2400.0,515.19,516.04,515.18,515.61,2400.0
2019-04-10 15:05:00,515.67,515.68,514.74,515.13,3214.0,515.67,515.68,514.74,515.13,3214.0
2019-04-10 15:10:00,515.12,515.2,514.43,514.7,2857.0,515.12,515.2,514.43,514.7,2857.0
2019-04-10 15:15:00,514.96,514.96,514.52,514.52,400.0,514.96,514.96,514.52,514.52,400.0
2019-04-10 15:20:00,514.66,515.59,514.58,515.59,1857.0,514.66,515.59,514.58,515.59,1857.0
2019-04-10 15:25:00,515.33,515.74,515.32,515.43,1464.0,515.33,515.74,515.32,515.43,1464.0
2019-04-10 15:30:00,515.64,515.95,515.32,515.95,1702.0,515.64,515.95,515.32,515.95,1702.0
2019-04-10 15:35:00,516.35,516.75,516.18,516.75,2101.0,516.35,516.75,516.18,516.75,2101.0
2019-04-10 15:40:00,516.84,516.91,515.94,515.94,6096.0,516.84,516.91,515.94,515.94,6096.0
2019-04-10 15:45:00,515.58,516.29,515.05,516.29,5648.0,515.58,516.29,515.05,516.29,5648.0
2019-04-10 15:50:00,516.37,516.59,514.17,514.17,8800.0,516.37,516.59,514.17,514.17,8800.0
2019-04-10 15:55:00,513.63,514.68,513.51,514.12,12985.0,513.63,514.68,513.51,514.12,12985.0
2019-04-11 09:30:00,507.0,508.52,506.87,507.15,19630.0,507.0,508.52,506.87,507.15,19630.0
2019-04-11 09:35:00,507.49,507.5,502.18,503.0,12918.0,507.49,507.5,502.18,503.0,12918.0
2019-04-11 09:40:00,503.39,507.11,503.38,505.43,6942.0,503.39,507.11,503.38,505.43,6942.0
2019-04-11 09:45:00,505.39,505.39,504.04,504.44,2763.0,505.39,505.39,504.04,504.44,2763.0
2019-04-11 09:50:00,504.96,505.19,502.11,502.11,6692.0,504.96,505.19,502.11,502.11,6692.0
2019-04-11 09:55:00,501.7,504.76,501.7,504.76,2282.0,501.7,504.76,501.7,504.76,2282.0
2019-04-11 10:00:00,504.78,506.57,504.77,506.25,3638.0,504.78,506.57,504.77,506.25,3638.0
2019-04-11 10:05:00,506.36,506.36,504.32,504.67,4782.0,506.36,506.36,504.32,504.67,4782.0
2019-04-11 10:10:00,504.34,506.24,504.34,505.5,8508.0,504.34,506.24,504.34,505.5,8508.0
2019-04-11 10:15:00,505.37,505.87,505.37,505.87,700.0,505.37,505.87,505.37,505.87,700.0
2019-04-11 10:20:00,505.78,507.39,505.78,506.47,1183.0,505.78,507.39,505.78,506.47,1183.0
2019-04-11 10:25:00,506.86,507.93,506.86,507.52,500.0,506.86,507.93,506.86,507.52,500.0
2019-04-11 10:30:00,508.24,508.8,507.48,507.76,8584.0,508.24,508.8,507.48,507.76,8584.0
2019-04-11 10:35:00,507.75,508.27,507.74,508.16,1100.0,507.75,508.27,507.74,508.16,1100.0
2019-04-11 10:40:00,508.21,508.5,507.71,507.71,1500.0,508.21,508.5,507.71,507.71,1500.0
2019-04-11 10:45:00,507.73,510.0,507.72,509.87,4041.0,507.73,510.0,507.72,509.87,4041.0
2019-04-11 10:50:00,509.67,509.87,508.69,509.78,7564.0,509.67,509.87,508.69,509.78,7564.0
2019-04-11 10:55:00,509.43,510.32,509.34,510.13,4261.0,509.43,510.32,509.34,510.13,4261.0
2019-04-11 11:00:00,510.14,510.5,507.86,507.86,2145.0,510.14,510.5,507.86,507.86,2145.0
2019-04-11 11:05:00,507.63,508.65,507.42,507.66,3277.0,507.63,508.65,507.42,507.66,3277.0
2019-04-11 11:10:00,507.64,508.23,507.5,507.7,6485.0,507.64,508.23,507.5,507.7,6485.0
2019-04-11 11:15:00,507.97,508.49,507.32,507.67,2900.0,507.97,508.49,507.32,507.67,2900.0
2019-04-11 11:20:00,507.67,508.41,507.66,508.41,1500.0,507.67,508.41,507.66,508.41,1500.0
2019-04-11 11:25:00,508.16,508.42,508.0,508.42,900.0,508.16,508.42,508.0,508.42,900.0
2019-04-11 11:30:00,508.07,508.99,508.07,508.26,5110.0,508.07,508.99,508.07,508.26,5110.0
2019-04-11 11:35:00,508.17,508.46,507.41,507.41,2152.0,508.17,508.46,507.41,507.41,2152.0
2019-04-11 11:40:00,506.75,506.99,506.34,506.34,1100.0,506.75,506.99,506.34,506.34,1100.0
2019-04-11 11:45:00,506.5,506.81,506.19,506.54,1000.0,506.5,506.81,506.19,506.54,1000.0
2019-04-11 11:50:00,506.2,506.53,505.67,506.45,2392.0,506.2,506.53,505.67,506.45,2392.0
2019-04-11 11:55:00,506.54,506.54,506.0,506.17,1640.0,506.54,506.54,506.0,506.17,1640.0
2019-04-11 12:00:00,506.3,506.4,505.52,506.0,3190.0,506.3,506.4,505.52,506.0,3190.0
2019-04-11 12:05:00,506.06,506.15,505.73,505.73,500.0,506.06,506.15,505.73,505.73,500.0
2019-04-11 12:10:00,506.04,506.05,504.63,504.63,2200.0,506.04,506.05,504.63,504.63,2200.0
2019-04-11 12:15:00,504.48,504.48,503.93,504.17,1600.0,504.48,504.48,503.93,504.17,1600.0
2019-04-11 12:20:00,503.9,504.21,503.39,503.48,2100.0,503.9,504.21,503.39,503.48,2100.0
2019-04-11 12:25:00,503.28,503.48,503.27,503.43,500.0,503.28,503.48,503.27,503.43,500.0
2019-04-11 12:30:00,503.42,503.53,503.1,503.3,1222.0,503.42,503.53,503.1,503.3,1222.0
2019-04-11 12:35:00,503.34,503.34,502.84,502.84,900.0,503.34,503.34,502.84,502.84,900.0
2019-04-11 12:40:00,502.63,504.37,502.63,504.37,3807.0,502.63,504.37,502.63,504.37,3807.0
2019-04-11 12:45:00,504.38,505.2,504.3,505.07,5943.0,504.38,505.2,504.3,505.07,5943.0
2019-04-11 12:50:00,505.01,505.38,504.51,504.51,13973.0,505.01,505.38,504.51,504.51,13973.0
2019-04-11 12:55:00,504.48,504.94,504.38,504.47,1068.0,504.48,504.94,504.38,504.47,1068.0
2019-04-11 13:00:00,504.85,506.03,504.45,505.51,1600.0,504.85,506.03,504.45,505.51,1600.0
2019-04-11 13:05:00,505.15,505.54,505.11,505.54,300.0,505.15,505.54,505.11,505.54,300.0
2019-04-11 13:10:00,505.55,505.55,505.54,505.55,100.0,505.55,505.55,505.54,505.55,100.0
2019-04-11 13:15:00,505.25,505.26,504.82,505.01,1749.0,505.25,505.26,504.82,505.01,1749.0
2019-04-11 13:20:00,504.05,504.37,503.92,503.92,400.0,504.05,504.37,503.92,503.92,400.0
2019-04-11 13:25:00,503.47,503.47,503.47,503.47,200.0,503.47,503.47,503.47,503.47,200.0
2019-04-11 13:30:00,503.33,504.17,502.39,503.1,1202.0,503.33,504.17,502.39,503.1,1202.0
2019-04-11 13:35:00,502.46,502.46,502.35,502.35,300.0,502.46,502.46,502.35,502.35,300.0
2019-04-11 13:40:00,502.49,502.49,501.69,502.0,1300.0,502.49,502.49,501.69,502.0,1300.0
2019-04-11 13:45:00,502.34,502.42,501.91,502.42,700.0,502.34,502.42,501.91,502.42,700.0
2019-04-11 13:50:00,501.71,501.98,501.34,501.35,1445.0,501.71,501.98,501.34,501.35,1445.0
2019-04-11 13:55:00,501.07,502.42,501.07,502.31,3279.0,501.07,502.42,501.07,502.31,3279.0
2019-04-11 14:00:00,502.42,504.17,502.41,503.72,12278.0,502.42,504.17,502.41,503.72,12278.0
2019-04-11 14:05:00,503.56,503.56,502.36,502.36,2100.0,503.56,503.56,502.36,502.36,2100.0
2019-04-11 14:10:00,501.66,502.32,501.66,501.9,2690.0,501.66,502.32,501.66,501.9,2690.0
2019-04-11 14:15:00,501.54,501.73,501.5,501.73,500.0,501.54,501.73,501.5,501.73,500.0
2019-04-11 14:20:00,501.73,502.14,501.5,502.0,2350.0,501.73,502.14,501.5,502.0,2350.0
2019-04-11 14:25:00,502.06,502.06,501.41,501.41,1000.0,502.06,502.06,501.41,501.41,1000.0
2019-04-11 14:30:00,501.67,501.67,501.11,501.39,1200.0,501.67,501.67,501.11,501.39,1200.0
2019-04-11 14:35:00,501.12,501.12,499.52,499.52,4091.0,501.12,501.12,499.52,499.52,4091.0
2019-04-11 14:40:00,499.72,500.87,499.72,500.35,1300.0,499.72,500.87,499.72,500.35,1300.0
2019-04-11 14:45:00,500.89,500.89,500.68,500.68,435.0,500.89,500.89,500.68,500.68,435.0
2019-04-11 14:50:00,500.36,500.52,499.96,499.96,3456.0,500.36,500.52,499.96,499.96,3456.0
2019-04-11 14:55:00,499.96,500.72,499.18,500.71,4678.0,499.96,500.72,499.18,500.71,4678.0
2019-04-11 15:00:00,501.34,502.29,501.17,502.14,3027.0,501.34,502.29,501.17,502.14,3027.0
2019-04-11 15:05:00,502.6,503.48,502.25,503.38,3800.0,502.6,503.48,502.25,503.38,3800.0
2019-04-11 15:10:00,502.84,504.03,502.82,503.45,2600.0,502.84,504.03,502.82,503.45,2600.0
2019-04-11 15:15:00,503.46,503.46,502.75,502.97,900.0,503.46,503.46,502.75,502.97,900.0
2019-04-11 15:20:00,503.28,503.28,502.77,502.81,1008.0,503.28,503.28,502.77,502.81,1008.0
2019-04-11 15:25:00,502.81,502.9,501.73,502.05,3476.0,502.81,502.9,501.73,502.05,3476.0
2019-04-11 15:30:00,501.97,502.55,501.76,502.55,3006.0,501.97,502.55,501.76,502.55,3006.0
2019-04-11 15:35:00,502.71,502.71,502.44,502.46,1400.0,502.71,502.71,502.44,502.46,1400.0
2019-04-11 15:40:00,502.46,503.44,502.45,503.43,2200.0,502.46,503.44,502.45,503.43,2200.0
2019-04-11 15:45:00,503.43,503.55,502.66,503.33,5545.0,503.43,503.55,502.66,503.33,5545.0
2019-04-11 15:50:00,503.34,504.4,503.2,504.35,5837.0,503.34,504.4,503.2,504.35,5837.0
2019-04-11 15:55:00,504.35,504.35,503.39,504.08,10814.0,504.35,504.35,503.39,504.08,10814.0
2019-04-12 09:30:00,505.46,507.53,505.0,505.12,5565.0,505.46,507.53,505.0,505.12,5565.0
2019-04-12 09:35:00,506.37,506.79,505.41,506.33,5500.0,506.37,506.79,505.41,506.33,5500.0
2019-04-12 09:40:00,506.3,507.48,505.02,506.28,2391.0,506.3,507.48,505.02,506.28,2391.0
2019-04-12 09:45:00,506.29,506.29,503.61,503.62,4036.0,506.29,506.29,503.61,503.62,4036.0
2019-04-12 09:50:00,504.11,506.76,504.11,506.76,3676.0,504.11,506.76,504.11,506.76,3676.0
2019-04-12 09:55:00,506.44,508.84,506.43,508.32,10841.0,506.44,508.84,506.43,508.32,10841.0
2019-04-12 10:00:00,507.22,507.26,505.25,506.61,5559.0,507.22,507.26,505.25,506.61,5559.0
2019-04-12 10:05:00,507.08,507.88,506.65,507.88,3543.0,507.08,507.88,506.65,507.88,3543.0
2019-04-12 10:10:00,507.38,507.57,506.4,506.43,1500.0,507.38,507.57,506.4,506.43,1500.0
2019-04-12 10:15:00,505.86,506.09,505.32,505.62,1000.0,505.86,506.09,505.32,505.62,1000.0
2019-04-12 10:20:00,506.07,508.14,506.07,507.78,2150.0,506.07,508.14,506.07,507.78,2150.0
2019-04-12 10:25:00,507.51,507.63,507.04,507.04,2350.0,507.51,507.63,507.04,507.04,2350.0
2019-04-12 10:30:00,506.63,507.6,506.38,506.94,5034.0,506.63,507.6,506.38,506.94,5034.0
2019-04-12 10:35:00,506.13,506.38,506.11,506.11,400.0,506.13,506.38,506.11,506.11,400.0
2019-04-12 10:40:00,505.06,505.09,504.31,504.58,1100.0,505.06,505.09,504.31,504.58,1100.0
2019-04-12 10:45:00,504.16,504.58,503.44,504.58,1601.0,504.16,504.58,503.44,504.58,1601.0
2019-04-12 10:50:00,505.2,505.53,505.19,505.29,600.0,505.2,505.53,505.19,505.29,600.0
2019-04-12 10:55:00,504.93,504.93,503.71,504.03,600.0,504.93,504.93,503.71,504.03,600.0
2019-04-12 11:00:00,504.59,504.83,503.58,504.43,3200.0,504.59,504.83,503.58,504.43,3200.0
2019-04-12 11:05:00,504.58,505.36,504.23,504.23,4417.0,504.58,505.36,504.23,504.23,4417.0
2019-04-12 11:10:00,504.25,504.6,503.32,504.47,4400.0,504.25,504.6,503.32,504.47,4400.0
2019-04-12 11:15:00,504.67,504.67,503.88,504.38,5537.0,504.67,504.67,503.88,504.38,5537.0
2019-04-12 11:20:00,504.18,506.39,504.17,506.39,3443.0,504.18,506.39,504.17,506.39,3443.0
2019-04-12 11:25:00,506.35,506.63,506.01,506.52,1800.0,506.35,506.63,506.01,506.52,1800.0
2019-04-12 11:30:00,506.5,507.71,506.18,507.71,2100.0,506.5,507.71,506.18,507.71,2100.0
2019-04-12 11:35:00,507.72,507.72,506.69,506.96,3700.0,507.72,507.72,506.69,506.96,3700.0
2019-04-12 11:40:00,507.36,507.65,506.61,507.65,1000.0,507.36,507.65,506.61,507.65,1000.0
2019-04-12 11:45:00,507.54,507.54,506.96,507.06,2000.0,507.54,507.54,506.96,507.06,2000.0
2019-04-12 11:50:00,507.13,507.45,507.13,507.45,500.0,507.13,507.45,507.13,507.45,500.0
2019-04-12 11:55:00,507.31,507.61,506.98,507.24,1775.0,507.31,507.61,506.98,507.24,1775.0
2019-04-12 12:00:00,507.1,507.25,505.97,506.84,1200.0,507.1,507.25,505.97,506.84,1200.0
2019-04-12 12:05:00,506.84,506.84,506.26,506.72,700.0,506.84,506.84,506.26,506.72,700.0
2019-04-12 12:10:00,506.83,506.83,506.61,506.67,1300.0,506.83,506.83,506.61,506.67,1300.0
2019-04-12 12:15:00,507.67,507.94,507.22,507.29,1347.0,507.67,507.94,507.22,507.29,1347.0
2019-04-12 12:20:00,507.15,507.35,507.11,507.25,700.0,507.15,507.35,507.11,507.25,700.0
2019-04-12 12:25:00,507.61,507.75,507.59,507.75,300.0,507.61,507.75,507.59,507.75,300.0
2019-04-12 12:30:00,507.94,508.96,507.76,508.83,7599.0,507.94,508.96,507.76,508.83,7599.0
2019-04-12 12:35:00,509.09,509.09,508.26,508.35,400.0,509.09,509.09,508.26,508.35,400.0
2019-04-12 12:40:00,508.35,508.35,508.35,508.35,0.0,508.35,508.35,508.35,508.35,0.0
2019-04-12 12:45:00,508.26,508.32,507.31,507.83,1526.0,508.26,508.32,507.31,507.83,1526.0
2019-04-12 12:50:00,507.88,507.99,507.88,507.99,300.0,507.88,507.99,507.88,507.99,300.0
2019-04-12 12:55:00,507.91,507.91,507.82,507.83,400.0,507.91,507.91,507.82,507.83,400.0
2019-04-12 13:00:00,507.64,507.94,507.64,507.75,800.0,507.64,507.94,507.64,507.75,800.0
2019-04-12 13:05:00,507.64,507.68,507.36,507.42,700.0,507.64,507.68,507.36,507.42,700.0
2019-04-12 13:10:00,507.37,507.39,506.79,507.08,1200.0,507.37,507.39,506.79,507.08,1200.0
2019-04-12 13:15:00,506.5,506.51,505.25,505.95,3395.0,506.5,506.51,505.25,505.95,3395.0
2019-04-12 13:20:00,505.89,506.97,505.88,506.83,3099.0,505.89,506.97,505.88,506.83,3099.0
2019-04-12 13:25:00,506.82,506.82,506.29,506.29,712.0,506.82,506.82,506.29,506.29,712.0
2019-04-12 13:30:00,506.44,506.65,505.62,505.63,1400.0,506.44,506.65,505.62,505.63,1400.0
2019-04-12 13:35:00,505.33,505.55,504.4,505.55,4800.0,505.33,505.55,504.4,505.55,4800.0
2019-04-12 13:40:00,505.65,505.78,505.28,505.77,600.0,505.65,505.78,505.28,505.77,600.0
2019-04-12 13:45:00,504.96,505.42,504.48,505.42,2484.0,504.96,505.42,504.48,505.42,2484.0
2019-04-12 13:50:00,505.09,506.14,504.65,506.14,3647.0,505.09,506.14,504.65,506.14,3647.0
2019-04-12 13:55:00,505.45,506.7,504.48,506.7,6687.0,505.45,506.7,504.48,506.7,6687.0
2019-04-12 14:00:00,506.29,506.41,505.95,506.41,1612.0,506.29,506.41,505.95,506.41,1612.0
2019-04-12 14:05:00,505.79,506.34,505.64,506.34,1100.0,505.79,506.34,505.64,506.34,1100.0
2019-04-12 14:10:00,506.54,507.5,506.54,507.33,2747.0,506.54,507.5,506.54,507.33,2747.0
2019-04-12 14:15:00,507.73,507.75,506.9,506.9,2175.0,507.73,507.75,506.9,506.9,2175.0
2019-04-12 14:20:00,506.4,506.7,505.96,506.35,1400.0,506.4,506.7,505.96,506.35,1400.0
2019-04-12 14:25:00,506.5,506.91,506.43,506.9,1676.0,506.5,506.91,506.43,506.9,1676.0
2019-04-12 14:30:00,506.85,506.85,505.35,506.0,1400.0,506.85,506.85,505.35,506.0,1400.0
2019-04-12 14:35:00,506.0,506.0,505.0,505.69,1200.0,506.0,506.0,505.0,505.69,1200.0
2019-04-12 14:40:00,505.49,506.32,505.21,506.1,2000.0,505.49,506.32,505.21,506.1,2000.0
2019-04-12 14:45:00,506.03,506.03,505.17,505.28,1600.0,506.03,506.03,505.17,505.28,1600.0
2019-04-12 14:50:00,505.26,505.49,505.0,505.0,958.0,505.26,505.49,505.0,505.0,958.0
2019-04-12 14:55:00,505.1,505.62,504.58,505.38,1929.0,505.1,505.62,504.58,505.38,1929.0
2019-04-12 15:00:00,504.96,505.08,504.27,505.08,1800.0,504.96,505.08,504.27,505.08,1800.0
2019-04-12 15:05:00,505.24,505.24,504.19,504.73,1500.0,505.24,505.24,504.19,504.73,1500.0
2019-04-12 15:10:00,504.8,504.81,504.03,504.79,1600.0,504.8,504.81,504.03,504.79,1600.0
2019-04-12 15:15:00,504.78,504.78,503.75,503.83,1400.0,504.78,504.78,503.75,503.83,1400.0
2019-04-12 15:20:00,504.13,504.29,503.4,504.29,2400.0,504.13,504.29,503.4,504.29,2400.0
2019-04-12 15:25:00,504.29,504.57,504.2,504.46,900.0,504.29,504.57,504.2,504.46,900.0
2019-04-12 15:30:00,504.32,504.47,504.15,504.44,2751.0,504.32,504.47,504.15,504.44,2751.0
2019-04-12 15:35:00,504.24,504.42,503.92,504.34,2200.0,504.24,504.42,503.92,504.34,2200.0
2019-04-12 15:40:00,504.15,504.15,503.31,503.81,1700.0,504.15,504.15,503.31,503.81,1700.0
2019-04-12 15:45:00,504.07,504.66,503.79,504.66,3150.0,504.07,504.66,503.79,504.66,3150.0
2019-04-12 15:50:00,504.59,504.66,503.65,504.37,3300.0,504.59,504.66,503.65,504.37,3300.0
2019-04-12 15:55:00,504.39,504.93,504.11,504.83,13001.0,504.39,504.93,504.11,504.83,13001.0
2019-04-15 09:30:00,503.03,508.61,502.69,508.61,4039.0,503.03,508.61,502.69,508.61,4039.0
2019-04-15 09:35:00,508.27,510.0,508.0,508.0,4978.0,508.27,510.0,508.0,508.0,4978.0
2019-04-15 09:40:00,508.16,509.0,506.59,509.0,6589.0,508.16,509.0,506.59,509.0,6589.0
2019-04-15 09:45:00,508.81,510.25,508.16,510.24,3097.0,508.81,510.25,508.16,510.24,3097.0
2019-04-15 09:50:00,510.16,511.55,508.62,511.17,14031.0,510.16,511.55,508.62,511.17,14031.0
2019-04-15 09:55:00,510.97,512.52,510.86,510.86,5872.0,510.97,512.52,510.86,510.86,5872.0
2019-04-15 10:00:00,512.44,513.22,511.56,511.6,2900.0,512.44,513.22,511.56,511.6,2900.0
2019-04-15 10:05:00,510.73,512.24,510.4,511.75,4363.0,510.73,512.24,510.4,511.75,4363.0
2019-04-15 10:10:00,510.64,511.8,510.55,511.21,6120.0,510.64,511.8,510.55,511.21,6120.0
2019-04-15 10:15:00,510.66,510.9,508.15,509.3,5235.0,510.66,510.9,508.15,509.3,5235.0
2019-04-15 10:20:00,509.28,509.28,509.28,509.28,200.0,509.28,509.28,509.28,509.28,200.0
2019-04-15 10:25:00,509.76,509.76,507.14,508.11,4440.0,509.76,509.76,507.14,508.11,4440.0
2019-04-15 10:30:00,507.67,507.91,506.73,507.15,2000.0,507.67,507.91,506.73,507.15,2000.0
2019-04-15 10:35:00,506.58,507.33,504.72,506.35,3801.0,506.58,507.33,504.72,506.35,3801.0
2019-04-15 10:40:00,506.06,506.06,504.64,504.83,3180.0,506.06,506.06,504.64,504.83,3180.0
2019-04-15 10:45:00,504.8,506.12,503.38,506.11,5278.0,504.8,506.12,503.38,506.11,5278.0
2019-04-15 10:50:00,506.96,507.31,506.06,507.31,2866.0,506.96,507.31,506.06,507.31,2866.0
2019-04-15 10:55:00,507.05,507.98,506.76,507.9,5926.0,507.05,507.98,506.76,507.9,5926.0
2019-04-15 11:00:00,506.75,507.58,506.73,507.15,800.0,506.75,507.58,506.73,507.15,800.0
2019-04-15 11:05:00,507.15,507.9,507.15,507.3,1000.0,507.15,507.9,507.15,507.3,1000.0
2019-04-15 11:10:00,508.11,509.24,507.64,508.23,3536.0,508.11,509.24,507.64,508.23,3536.0
2019-04-15 11:15:00,508.37,508.93,508.36,508.93,400.0,508.37,508.93,508.36,508.93,400.0
2019-04-15 11:20:00,508.41,509.23,508.29,508.59,2800.0,508.41,509.23,508.29,508.59,2800.0
2019-04-15 11:25:00,508.65,508.65,508.04,508.3,2074.0,508.65,508.65,508.04,508.3,2074.0
2019-04-15 11:30:00,508.14,508.8,507.47,508.51,800.0,508.14,508.8,507.47,508.51,800.0
2019-04-15 11:35:00,507.87,508.58,507.86,508.23,1506.0,507.87,508.58,507.86,508.23,1506.0
2019-04-15 11:40:00,508.35,508.73,507.8,508.03,1760.0,508.35,508.73,507.8,508.03,1760.0
2019-04-15 11:45:00,509.43,509.43,509.43,509.43,100.0,509.43,509.43,509.43,509.43,100.0
2019-04-15 11:50:00,509.19,510.47,509.19,509.85,2150.0,509.19,510.47,509.19,509.85,2150.0
2019-04-15 11:55:00,510.14,510.51,509.85,510.51,800.0,510.14,510.51,509.85,510.51,800.0
2019-04-15 12:00:00,510.53,510.53,509.81,510.29,500.0,510.53,510.53,509.81,510.29,500.0
2019-04-15 12:05:00,509.97,510.87,509.42,510.08,1801.0,509.97,510.87,509.42,510.08,1801.0
2019-04-15 12:10:00,510.52,510.52,509.39,509.99,3400.0,510.52,510.52,509.39,509.99,3400.0
2019-04-15 12:15:00,510.9,511.8,510.9,511.4,800.0,510.9,511.8,510.9,511.4,800.0
2019-04-15 12:20:00,511.98,512.0,511.23,511.92,1400.0,511.98,512.0,511.23,511.92,1400.0
2019-04-15 12:25:00,511.86,512.37,511.56,511.56,1669.0,511.86,512.37,511.56,511.56,1669.0
2019-04-15 12:30:00,512.11,512.14,511.7,511.71,1667.0,512.11,512.14,511.7,511.71,1667.0
2019-04-15 12:35:00,511.87,512.2,511.74,511.94,900.0,511.87,512.2,511.74,511.94,900.0
2019-04-15 12:40:00,511.99,512.73,511.76,511.76,700.0,511.99,512.73,511.76,511.76,700.0
2019-04-15 12:45:00,512.17,512.65,512.17,512.65,1195.0,512.17,512.65,512.17,512.65,1195.0
2019-04-15 12:50:00,512.93,513.39,512.72,513.08,4575.0,512.93,513.39,512.72,513.08,4575.0
2019-04-15 12:55:00,512.88,512.88,511.72,511.72,1048.0,512.88,512.88,511.72,511.72,1048.0
2019-04-15 13:00:00,512.36,512.36,512.03,512.26,534.0,512.36,512.36,512.03,512.26,534.0
2019-04-15 13:05:00,512.26,512.82,512.11,512.24,5474.0,512.26,512.82,512.11,512.24,5474.0
2019-04-15 13:10:00,512.34,512.56,511.8,512.33,4300.0,512.34,512.56,511.8,512.33,4300.0
2019-04-15 13:15:00,512.33,513.8,512.32,513.42,4914.0,512.33,513.8,512.32,513.42,4914.0
2019-04-15 13:20:00,513.57,513.64,513.57,513.57,700.0,513.57,513.64,513.57,513.57,700.0
2019-04-15 13:25:00,513.25,513.29,513.25,513.29,1000.0,513.25,513.29,513.25,513.29,1000.0
2019-04-15 13:30:00,513.5,513.5,513.09,513.09,941.0,513.5,513.5,513.09,513.09,941.0
2019-04-15 13:35:00,513.21,513.66,513.2,513.5,500.0,513.21,513.66,513.2,513.5,500.0
2019-04-15 13:40:00,513.67,513.83,513.25,513.63,600.0,513.67,513.83,513.25,513.63,600.0
2019-04-15 13:45:00,512.96,512.96,512.48,512.48,400.0,512.96,512.96,512.48,512.48,400.0
2019-04-15 13:50:00,512.7,513.23,512.67,513.23,1503.0,512.7,513.23,512.67,513.23,1503.0
2019-04-15 13:55:00,512.72,512.72,512.72,512.72,100.0,512.72,512.72,512.72,512.72,100.0
2019-04-15 14:00:00,512.61,512.75,512.61,512.72,800.0,512.61,512.75,512.61,512.72,800.0
2019-04-15 14:05:00,513.16,513.2,512.57,512.7,3411.0,513.16,513.2,512.57,512.7,3411.0
2019-04-15 14:10:00,512.88,513.05,512.25,512.73,6460.0,512.88,513.05,512.25,512.73,6460.0
2019-04-15 14:15:00,512.57,513.03,512.06,512.76,5064.0,512.57,513.03,512.06,512.76,5064.0
2019-04-15 14:20:00,512.9,513.77,512.89,513.37,1520.0,512.9,513.77,512.89,513.37,1520.0
2019-04-15 14:25:00,513.58,513.58,512.91,513.3,1000.0,513.58,513.58,512.91,513.3,1000.0
2019-04-15 14:30:00,512.75,513.9,512.74,513.28,4551.0,512.75,513.9,512.74,513.28,4551.0
2019-04-15 14:35:00,513.51,513.77,513.51,513.77,500.0,513.51,513.77,513.51,513.77,500.0
2019-04-15 14:40:00,513.78,514.11,513.57,514.0,2444.0,513.78,514.11,513.57,514.0,2444.0
2019-04-15 14:45:00,514.35,514.54,513.98,514.24,850.0,514.35,514.54,513.98,514.24,850.0
2019-04-15 14:50:00,514.05,514.93,513.76,514.93,1622.0,514.05,514.93,513.76,514.93,1622.0
2019-04-15 14:55:00,514.83,515.75,514.73,514.87,2369.0,514.83,515.75,514.73,514.87,2369.0
2019-04-15 15:00:00,514.88,515.39,514.3,514.3,2500.0,514.88,515.39,514.3,514.3,2500.0
2019-04-15 15:05:00,514.84,516.3,514.84,515.77,3364.0,514.84,516.3,514.84,515.77,3364.0
2019-04-15 15:10:00,515.71,515.95,515.28,515.42,975.0,515.71,515.95,515.28,515.42,975.0
2019-04-15 15:15:00,514.88,516.23,514.87,516.23,2326.0,514.88,516.23,514.87,516.23,2326.0
2019-04-15 15:20:00,515.58,516.39,515.57,516.11,3341.0,515.58,516.39,515.57,516.11,3341.0
2019-04-15 15:25:00,515.3,515.41,514.96,515.4,700.0,515.3,515.41,514.96,515.4,700.0
2019-04-15 15:30:00,515.22,515.28,514.31,514.46,2400.0,515.22,515.28,514.31,514.46,2400.0
2019-04-15 15:35:00,514.05,514.61,513.91,514.07,1400.0,514.05,514.61,513.91,514.07,1400.0
2019-04-15 15:40:00,514.2,514.46,513.9,514.27,4317.0,514.2,514.46,513.9,514.27,4317.0
2019-04-15 15:45:00,514.62,514.62,513.34,514.35,4225.0,514.62,514.62,513.34,514.35,4225.0
2019-04-15 15:50:00,514.23,514.29,512.85,514.0,6512.0,514.23,514.29,512.85,514.0,6512.0
2019-04-15 15:55:00,514.15,514.25,513.39,514.02,8757.0,514.15,514.25,513.39,514.02,8757.0
2019-04-16 09:30:00,515.05,518.58,515.05,516.0,5476.0,515.05,518.58,515.05,516.0,5476.0
2019-04-16 09:35:00,515.22,515.83,512.92,513.6,2005.0,515.22,515.83,512.92,513.6,2005.0
2019-04-16 09:40:00,514.13,515.15,512.78,515.04,6444.0,514.13,515.15,512.78,515.04,6444.0
2019-04-16 09:45:00,514.13,514.72,512.94,513.61,4066.0,514.13,514.72,512.94,513.61,4066.0
2019-04-16 09:50:00,514.11,515.5,514.11,515.5,3381.0,514.11,515.5,514.11,515.5,3381.0
2019-04-16 09:55:00,515.5,515.72,514.2,514.2,9171.0,515.5,515.72,514.2,514.2,9171.0
2019-04-16 10:00:00,514.16,515.38,513.9,514.81,5178.0,514.16,515.38,513.9,514.81,5178.0
2019-04-16 10:05:00,514.26,514.26,512.12,512.16,8306.0,514.26,514.26,512.12,512.16,8306.0
2019-04-16 10:10:00,512.12,512.8,510.7,511.85,4517.0,512.12,512.8,510.7,511.85,4517.0
2019-04-16 10:15:00,511.02,511.03,510.48,510.48,1604.0,511.02,511.03,510.48,510.48,1604.0
2019-04-16 10:20:00,509.81,510.69,509.8,510.13,1700.0,509.81,510.69,509.8,510.13,1700.0
2019-04-16 10:25:00,510.25,510.56,510.13,510.18,3486.0,510.25,510.56,510.13,510.18,3486.0
2019-04-16 10:30:00,510.58,510.58,510.15,510.22,640.0,510.58,510.58,510.15,510.22,640.0
2019-04-16 10:35:00,510.0,510.19,509.79,509.79,2075.0,510.0,510.19,509.79,509.79,2075.0
2019-04-16 10:40:00,510.34,511.11,509.87,510.66,1500.0,510.34,511.11,509.87,510.66,1500.0
2019-04-16 10:45:00,509.5,510.01,508.46,508.46,3875.0,509.5,510.01,508.46,508.46,3875.0
2019-04-16 10:50:00,509.3,509.34,509.15,509.15,1875.0,509.3,509.34,509.15,509.15,1875.0
2019-04-16 10:55:00,509.04,509.04,508.21,508.25,1100.0,509.04,509.04,508.21,508.25,1100.0
2019-04-16 11:00:00,508.24,509.06,507.47,507.99,7153.0,508.24,509.06,507.47,507.99,7153.0
2019-04-16 11:05:00,507.82,508.54,507.47,508.37,3411.0,507.82,508.54,507.47,508.37,3411.0
2019-04-16 11:10:00,509.43,510.17,508.36,510.17,2608.0,509.43,510.17,508.36,510.17,2608.0
2019-04-16 11:15:00,510.92,510.92,509.6,509.91,5738.0,510.92,510.92,509.6,509.91,5738.0
2019-04-16 11:20:00,510.24,510.55,509.78,509.78,2400.0,510.24,510.55,509.78,509.78,2400.0
2019-04-16 11:25:00,510.36,511.78,509.88,511.78,3815.0,510.36,511.78,509.88,511.78,3815.0
2019-04-16 11:30:00,511.01,511.67,510.87,511.44,6384.0,511.01,511.67,510.87,511.44,6384.0
2019-04-16 11:35:00,511.61,511.69,510.94,511.2,2098.0,511.61,511.69,510.94,511.2,2098.0
2019-04-16 11:40:00,510.85,510.86,510.34,510.35,823.0,510.85,510.86,510.34,510.35,823.0
2019-04-16 11:45:00,510.12,510.43,509.6,509.6,2501.0,510.12,510.43,509.6,509.6,2501.0
2019-04-16 11:50:00,509.24,509.58,508.9,508.9,4916.0,509.24,509.58,508.9,508.9,4916.0
2019-04-16 11:55:00,508.95,508.95,508.61,508.61,875.0,508.95,508.95,508.61,508.61,875.0
2019-04-16 12:00:00,508.01,508.65,507.84,508.4,2275.0,508.01,508.65,507.84,508.4,2275.0
2019-04-16 12:05:00,508.39,508.5,507.48,507.81,3900.0,508.39,508.5,507.48,507.81,3900.0
2019-04-16 12:10:00,507.35,507.35,507.0,507.03,1746.0,507.35,507.35,507.0,507.03,1746.0
2019-04-16 12:15:00,507.27,507.57,506.16,506.16,4282.0,507.27,507.57,506.16,506.16,4282.0
2019-04-16 12:20:00,506.0,506.2,505.5,505.5,1000.0,506.0,506.2,505.5,505.5,1000.0
2019-04-16 12:25:00,505.48,505.83,505.43,505.83,600.0,505.48,505.83,505.43,505.83,600.0
2019-04-16 12:30:00,505.04,505.45,504.67,505.45,4659.0,505.04,505.45,504.67,505.45,4659.0
2019-04-16 12:35:00,505.25,506.56,505.2,506.49,2829.0,505.25,506.56,505.2,506.49,2829.0
2019-04-16 12:40:00,506.45,507.12,506.45,507.12,1400.0,506.45,507.12,506.45,507.12,1400.0
2019-04-16 12:45:00,506.59,506.59,505.18,506.17,2700.0,506.59,506.59,505.18,506.17,2700.0
2019-04-16 12:50:00,505.97,506.31,504.86,505.2,6250.0,505.97,506.31,504.86,505.2,6250.0
2019-04-16 12:55:00,505.19,505.2,504.14,504.24,6100.0,505.19,505.2,504.14,504.24,6100.0
2019-04-16 13:00:00,503.59,503.65,503.36,503.5,1235.0,503.59,503.65,503.36,503.5,1235.0
2019-04-16 13:05:00,503.68,505.0,503.52,504.73,5690.0,503.68,505.0,503.52,504.73,5690.0
2019-04-16 13:10:00,504.7,504.85,503.76,504.5,4612.0,504.7,504.85,503.76,504.5,4612.0
2019-04-16 13:15:00,504.48,504.48,503.29,503.44,4233.0,504.48,504.48,503.29,503.44,4233.0
2019-04-16 13:20:00,503.67,504.68,503.66,503.99,2500.0,503.67,504.68,503.66,503.99,2500.0
2019-04-16 13:25:00,504.09,504.09,503.57,503.71,3649.0,504.09,504.09,503.57,503.71,3649.0
2019-04-16 13:30:00,503.71,503.71,503.71,503.71,200.0,503.71,503.71,503.71,503.71,200.0
2019-04-16 13:35:00,504.17,504.31,503.11,503.31,6707.0,504.17,504.31,503.11,503.31,6707.0
2019-04-16 13:40:00,503.12,503.58,503.12,503.46,1700.0,503.12,503.58,503.12,503.46,1700.0
2019-04-16 13:45:00,503.61,503.79,503.6,503.78,1490.0,503.61,503.79,503.6,503.78,1490.0
2019-04-16 13:50:00,503.67,504.02,503.5,503.81,4800.0,503.67,504.02,503.5,503.81,4800.0
2019-04-16 13:55:00,503.75,504.28,503.41,504.14,11308.0,503.75,504.28,503.41,504.14,11308.0
2019-04-16 14:00:00,504.15,504.15,503.31,503.47,3869.0,504.15,504.15,503.31,503.47,3869.0
2019-04-16 14:05:00,503.16,503.16,502.34,503.02,1200.0,503.16,503.16,502.34,503.02,1200.0
2019-04-16 14:10:00,502.71,503.5,502.71,503.5,800.0,502.71,503.5,502.71,503.5,800.0
2019-04-16 14:15:00,503.49,503.49,503.16,503.16,700.0,503.49,503.49,503.16,503.16,700.0
2019-04-16 14:20:00,503.01,503.69,503.01,503.69,1200.0,503.01,503.69,503.01,503.69,1200.0
2019-04-16 14:25:00,503.08,503.63,503.05,503.23,1600.0,503.08,503.63,503.05,503.23,1600.0
2019-04-16 14:30:00,503.18,503.18,502.51,502.65,2357.0,503.18,503.18,502.51,502.65,2357.0
2019-04-16 14:35:00,502.13,502.53,502.13,502.19,1317.0,502.13,502.53,502.13,502.19,1317.0
2019-04-16 14:40:00,502.2,502.39,502.11,502.39,3962.0,502.2,502.39,502.11,502.39,3962.0
2019-04-16 14:45:00,502.67,502.76,502.48,502.51,800.0,502.67,502.76,502.48,502.51,800.0
2019-04-16 14:50:00,502.62,504.07,502.58,503.28,3253.0,502.62,504.07,502.58,503.28,3253.0
2019-04-16 14:55:00,503.05,503.47,502.9,503.31,1500.0,503.05,503.47,502.9,503.31,1500.0
2019-04-16 15:00:00,503.1,503.63,502.44,502.44,1960.0,503.1,503.63,502.44,502.44,1960.0
2019-04-16 15:05:00,502.43,502.66,502.19,502.35,4993.0,502.43,502.66,502.19,502.35,4993.0
2019-04-16 15:10:00,502.53,503.36,502.28,502.34,4036.0,502.53,503.36,502.28,502.34,4036.0
2019-04-16 15:15:00,502.48,502.48,501.6,502.08,4499.0,502.48,502.48,501.6,502.08,4499.0
2019-04-16 15:20:00,502.02,502.24,500.91,500.91,4150.0,502.02,502.24,500.91,500.91,4150.0
2019-04-16 15:25:00,501.12,501.49,500.78,501.06,6990.0,501.12,501.49,500.78,501.06,6990.0
2019-04-16 15:30:00,501.44,501.44,499.35,499.35,4986.0,501.44,501.44,499.35,499.35,4986.0
2019-04-16 15:35:00,499.08,499.2,498.0,498.24,5083.0,499.08,499.2,498.0,498.24,5083.0
2019-04-16 15:40:00,498.09,499.42,498.09,498.75,7148.0,498.09,499.42,498.09,498.75,7148.0
2019-04-16 15:45:00,498.75,500.58,498.75,499.09,12132.0,498.75,500.58,498.75,499.09,12132.0
2019-04-16 15:50:00,499.17,500.41,498.92,499.77,16803.0,499.17,500.41,498.92,499.77,16803.0
2019-04-16 15:55:00,499.92,502.08,499.92,501.5,22383.0,499.92,502.08,499.92,501.5,22383.0
2019-04-17 09:30:00,499.32,503.47,499.3,500.23,11365.0,499.32,503.47,499.3,500.23,11365.0
2019-04-17 09:35:00,499.5,499.71,495.95,496.51,5238.0,499.5,499.71,495.95,496.51,5238.0
2019-04-17 09:40:00,496.52,496.91,493.3,496.49,8166.0,496.52,496.91,493.3,496.49,8166.0
2019-04-17 09:45:00,496.51,500.63,496.51,497.03,15487.0,496.51,500.63,496.51,497.03,15487.0
2019-04-17 09:50:00,497.28,498.61,490.07,491.0,14225.0,497.28,498.61,490.07,491.0,14225.0
2019-04-17 09:55:00,490.73,492.41,488.8,489.47,31971.0,490.73,492.41,488.8,489.47,31971.0
2019-04-17 10:00:00,488.82,491.09,487.05,491.06,14804.0,488.82,491.09,487.05,491.06,14804.0
2019-04-17 10:05:00,491.6,491.6,489.85,490.33,1736.0,491.6,491.6,489.85,490.33,1736.0
2019-04-17 10:10:00,490.15,493.0,490.15,493.0,5150.0,490.15,493.0,490.15,493.0,5150.0
2019-04-17 10:15:00,493.0,494.9,492.58,494.36,10940.0,493.0,494.9,492.58,494.36,10940.0
2019-04-17 10:20:00,493.91,494.11,492.85,492.85,13516.0,493.91,494.11,492.85,492.85,13516.0
2019-04-17 10:25:00,492.42,492.73,491.89,492.73,2425.0,492.42,492.73,491.89,492.73,2425.0
2019-04-17 10:30:00,492.01,492.01,489.85,490.77,6189.0,492.01,492.01,489.85,490.77,6189.0
2019-04-17 10:35:00,490.77,490.91,490.77,490.91,500.0,490.77,490.91,490.77,490.91,500.0
2019-04-17 10:40:00,491.48,492.46,490.81,490.81,1216.0,491.48,492.46,490.81,490.81,1216.0
2019-04-17 10:45:00,490.47,491.42,489.8,490.2,3707.0,490.47,491.42,489.8,490.2,3707.0
2019-04-17 10:50:00,490.19,490.36,487.89,488.11,2773.0,490.19,490.36,487.89,488.11,2773.0
2019-04-17 10:55:00,487.85,488.34,487.0,488.07,8418.0,487.85,488.34,487.0,488.07,8418.0
2019-04-17 11:00:00,487.11,488.58,486.69,487.62,5640.0,487.11,488.58,486.69,487.62,5640.0
2019-04-17 11:05:00,487.21,487.95,487.21,487.95,2500.0,487.21,487.95,487.21,487.95,2500.0
2019-04-17 11:10:00,488.28,490.0,488.07,489.34,9021.0,488.28,490.0,488.07,489.34,9021.0
2019-04-17 11:15:00,489.29,490.43,488.53,489.84,1600.0,489.29,490.43,488.53,489.84,1600.0
2019-04-17 11:20:00,490.11,490.11,489.57,489.96,2485.0,490.11,490.11,489.57,489.96,2485.0
2019-04-17 11:25:00,489.66,490.7,489.66,490.19,3408.0,489.66,490.7,489.66,490.19,3408.0
2019-04-17 11:30:00,489.61,489.8,488.85,488.86,1400.0,489.61,489.8,488.85,488.86,1400.0
2019-04-17 11:35:00,489.14,490.25,489.14,490.25,600.0,489.14,490.25,489.14,490.25,600.0
2019-04-17 11:40:00,490.36,491.8,490.29,491.8,2700.0,490.36,491.8,490.29,491.8,2700.0
2019-04-17 11:45:00,491.78,493.23,491.52,493.23,4716.0,491.78,493.23,491.52,493.23,4716.0
2019-04-17 11:50:00,493.0,493.65,492.82,492.96,3005.0,493.0,493.65,492.82,492.96,3005.0
2019-04-17 11:55:00,493.02,493.99,493.02,493.08,1900.0,493.02,493.99,493.02,493.08,1900.0
2019-04-17 12:00:00,493.85,494.07,493.52,493.84,2557.0,493.85,494.07,493.52,493.84,2557.0
2019-04-17 12:05:00,493.66,494.06,492.54,492.55,2211.0,493.66,494.06,492.54,492.55,2211.0
2019-04-17 12:10:00,492.31,493.1,492.31,492.68,1298.0,492.31,493.1,492.31,492.68,1298.0
2019-04-17 12:15:00,493.38,493.82,493.37,493.81,400.0,493.38,493.82,493.37,493.81,400.0
2019-04-17 12:20:00,493.96,494.53,493.83,493.98,900.0,493.96,494.53,493.83,493.98,900.0
2019-04-17 12:25:00,494.61,495.44,494.61,495.44,545.0,494.61,495.44,494.61,495.44,545.0
2019-04-17 12:30:00,495.93,496.96,495.92,496.08,3218.0,495.93,496.96,495.92,496.08,3218.0
2019-04-17 12:35:00,495.81,495.81,495.8,495.8,200.0,495.81,495.81,495.8,495.8,200.0
2019-04-17 12:40:00,496.14,496.51,495.78,496.51,400.0,496.14,496.51,495.78,496.51,400.0
2019-04-17 12:45:00,496.97,497.89,496.96,497.61,1100.0,496.97,497.89,496.96,497.61,1100.0
2019-04-17 12:50:00,497.61,499.19,497.61,498.7,2103.0,497.61,499.19,497.61,498.7,2103.0
2019-04-17 12:55:00,498.12,499.87,498.12,499.87,1200.0,498.12,499.87,498.12,499.87,1200.0
2019-04-17 13:00:00,498.58,498.77,497.7,497.7,419.0,498.58,498.77,497.7,497.7,419.0
2019-04-17 13:05:00,499.57,499.57,499.05,499.06,700.0,499.57,499.57,499.05,499.06,700.0
2019-04-17 13:10:00,499.23,500.29,499.13,499.64,2085.0,499.23,500.29,499.13,499.64,2085.0
2019-04-17 13:15:00,499.42,500.86,499.42,500.78,7900.0,499.42,500.86,499.42,500.78,7900.0
2019-04-17 13:20:00,500.38,500.78,499.41,499.41,12276.0,500.38,500.78,499.41,499.41,12276.0
2019-04-17 13:25:00,499.41,499.62,497.93,497.93,3800.0,499.41,499.62,497.93,497.93,3800.0
2019-04-17 13:30:00,498.42,499.56,497.96,498.77,1200.0,498.42,499.56,497.96,498.77,1200.0
2019-04-17 13:35:00,499.02,499.59,498.5,498.75,6674.0,499.02,499.59,498.5,498.75,6674.0
2019-04-17 13:40:00,498.95,499.69,498.61,499.07,4663.0,498.95,499.69,498.61,499.07,4663.0
2019-04-17 13:45:00,499.01,499.19,498.62,498.73,1308.0,499.01,499.19,498.62,498.73,1308.0
2019-04-17 13:50:00,498.73,498.73,496.97,497.53,1500.0,498.73,498.73,496.97,497.53,1500.0
2019-04-17 13:55:00,497.33,497.34,495.75,496.31,6738.0,497.33,497.34,495.75,496.31,6738.0
2019-04-17 14:00:00,496.22,496.22,495.9,495.9,877.0,496.22,496.22,495.9,495.9,877.0
2019-04-17 14:05:00,496.0,496.1,495.62,496.1,398.0,496.0,496.1,495.62,496.1,398.0
2019-04-17 14:10:00,495.15,495.46,494.05,494.51,3286.0,495.15,495.46,494.05,494.51,3286.0
2019-04-17 14:15:00,493.85,495.0,493.29,495.0,3301.0,493.85,495.0,493.29,495.0,3301.0
2019-04-17 14:20:00,494.75,494.8,493.94,494.09,3400.0,494.75,494.8,493.94,494.09,3400.0
2019-04-17 14:25:00,494.29,494.51,492.93,493.04,2080.0,494.29,494.51,492.93,493.04,2080.0
2019-04-17 14:30:00,493.55,494.44,493.55,494.14,3077.0,493.55,494.44,493.55,494.14,3077.0
2019-04-17 14:35:00,494.5,495.13,494.45,495.09,1000.0,494.5,495.13,494.45,495.09,1000.0
2019-04-17 14:40:00,495.89,495.89,494.8,494.8,400.0,495.89,495.89,494.8,494.8,400.0
2019-04-17 14:45:00,495.91,496.02,495.68,495.68,625.0,495.91,496.02,495.68,495.68,625.0
2019-04-17 14:50:00,495.68,496.38,495.55,495.55,500.0,495.68,496.38,495.55,495.55,500.0
2019-04-17 14:55:00,496.19,496.37,496.04,496.04,900.0,496.19,496.37,496.04,496.04,900.0
2019-04-17 15:00:00,496.94,496.94,496.45,496.92,800.0,496.94,496.94,496.45,496.92,800.0
2019-04-17 15:05:00,496.27,496.39,496.27,496.36,700.0,496.27,496.39,496.27,496.36,700.0
2019-04-17 15:10:00,496.46,496.72,496.11,496.41,712.0,496.46,496.72,496.11,496.41,712.0
2019-04-17 15:15:00,495.83,496.04,495.27,495.33,1122.0,495.83,496.04,495.27,495.33,1122.0
2019-04-17 15:20:00,495.48,496.16,495.48,495.69,900.0,495.48,496.16,495.48,495.69,900.0
2019-04-17 15:25:00,496.15,496.46,496.15,496.18,600.0,496.15,496.46,496.15,496.18,600.0
2019-04-17 15:30:00,496.03,496.55,495.38,496.55,1307.0,496.03,496.55,495.38,496.55,1307.0
2019-04-17 15:35:00,496.5,496.55,495.97,496.55,900.0,496.5,496.55,495.97,496.55,900.0
2019-04-17 15:40:00,497.28,497.52,496.87,497.52,3068.0,497.28,497.52,496.87,497.52,3068.0
2019-04-17 15:45:00,497.73,497.74,496.35,496.8,1599.0,497.73,497.74,496.35,496.8,1599.0
2019-04-17 15:50:00,497.12,498.34,496.95,498.21,5000.0,497.12,498.34,496.95,498.21,5000.0
2019-04-17 15:55:00,498.51,498.98,497.63,498.38,23385.0,498.51,498.98,497.63,498.38,23385.0
2019-04-18 09:30:00,490.24,492.95,480.87,481.1,32654.0,490.24,492.95,480.87,481.1,32654.0
2019-04-18 09:35:00,481.09,486.64,480.01,485.31,20388.0,481.09,486.64,480.01,485.31,20388.0
2019-04-18 09:40:00,484.16,488.64,484.16,485.89,11071.0,484.16,488.64,484.16,485.89,11071.0
2019-04-18 09:45:00,485.89,488.1,483.12,484.47,14000.0,485.89,488.1,483.12,484.47,14000.0
2019-04-18 09:50:00,483.92,483.92,480.5,480.59,14657.0,483.92,483.92,480.5,480.59,14657.0
2019-04-18 09:55:00,481.42,482.56,480.27,481.01,8565.0,481.42,482.56,480.27,481.01,8565.0
2019-04-18 10:00:00,481.04,483.36,481.01,483.36,3997.0,481.04,483.36,481.01,483.36,3997.0
2019-04-18 10:05:00,482.96,486.51,482.88,485.06,10706.0,482.96,486.51,482.88,485.06,10706.0
2019-04-18 10:10:00,485.76,486.56,483.24,484.52,15875.0,485.76,486.56,483.24,484.52,15875.0
2019-04-18 10:15:00,484.34,484.84,482.73,482.99,4917.0,484.34,484.84,482.73,482.99,4917.0
2019-04-18 10:20:00,483.0,483.01,480.08,480.08,6308.0,483.0,483.01,480.08,480.08,6308.0
2019-04-18 10:25:00,480.0,480.64,478.42,480.5,5292.0,480.0,480.64,478.42,480.5,5292.0
2019-04-18 10:30:00,480.37,480.62,479.32,480.38,5899.0,480.37,480.62,479.32,480.38,5899.0
2019-04-18 10:35:00,480.0,480.65,478.98,479.0,5300.0,480.0,480.65,478.98,479.0,5300.0
2019-04-18 10:40:00,479.49,479.49,477.68,478.5,4469.0,479.49,479.49,477.68,478.5,4469.0
2019-04-18 10:45:00,478.31,480.65,477.03,480.65,11184.0,478.31,480.65,477.03,480.65,11184.0
2019-04-18 10:50:00,480.67,481.77,480.02,480.58,4504.0,480.67,481.77,480.02,480.58,4504.0
2019-04-18 10:55:00,481.0,481.69,481.0,481.65,2400.0,481.0,481.69,481.0,481.65,2400.0
2019-04-18 11:00:00,482.04,483.04,481.72,483.04,4588.0,482.04,483.04,481.72,483.04,4588.0
2019-04-18 11:05:00,482.95,483.54,481.72,482.35,14023.0,482.95,483.54,481.72,482.35,14023.0
2019-04-18 11:10:00,481.9,483.71,481.89,483.0,6000.0,481.9,483.71,481.89,483.0,6000.0
2019-04-18 11:15:00,482.96,483.43,482.96,483.22,1500.0,482.96,483.43,482.96,483.22,1500.0
2019-04-18 11:20:00,483.28,483.28,482.18,482.37,3807.0,483.28,483.28,482.18,482.37,3807.0
2019-04-18 11:25:00,482.42,482.92,482.24,482.25,2900.0,482.42,482.92,482.24,482.25,2900.0
2019-04-18 11:30:00,482.43,483.64,482.25,483.3,4204.0,482.43,483.64,482.25,483.3,4204.0
2019-04-18 11:35:00,483.43,484.29,483.03,483.56,6119.0,483.43,484.29,483.03,483.56,6119.0
2019-04-18 11:40:00,483.88,484.46,483.5,483.87,8637.0,483.88,484.46,483.5,483.87,8637.0
2019-04-18 11:45:00,483.86,483.86,483.33,483.34,700.0,483.86,483.86,483.33,483.34,700.0
2019-04-18 11:50:00,483.67,485.34,483.67,485.3,2207.0,483.67,485.34,483.67,485.3,2207.0
2019-04-18 11:55:00,484.66,486.27,484.65,486.27,7906.0,484.66,486.27,484.65,486.27,7906.0
2019-04-18 12:00:00,486.01,486.29,484.99,485.32,7984.0,486.01,486.29,484.99,485.32,7984.0
2019-04-18 12:05:00,485.38,486.06,485.38,485.61,4234.0,485.38,486.06,485.38,485.61,4234.0
2019-04-18 12:10:00,486.09,486.1,485.86,486.09,500.0,486.09,486.1,485.86,486.09,500.0
2019-04-18 12:15:00,486.08,487.82,486.08,487.08,2220.0,486.08,487.82,486.08,487.08,2220.0
2019-04-18 12:20:00,487.27,487.75,487.0,487.5,3500.0,487.27,487.75,487.0,487.5,3500.0
2019-04-18 12:25:00,487.15,488.26,487.15,488.26,1820.0,487.15,488.26,487.15,488.26,1820.0
2019-04-18 12:30:00,488.19,488.23,487.0,487.6,6070.0,488.19,488.23,487.0,487.6,6070.0
2019-04-18 12:35:00,487.36,487.55,486.31,486.32,5600.0,487.36,487.55,486.31,486.32,5600.0
2019-04-18 12:40:00,485.83,487.07,485.79,487.07,2250.0,485.83,487.07,485.79,487.07,2250.0
2019-04-18 12:45:00,487.06,487.37,486.36,486.84,3500.0,487.06,487.37,486.36,486.84,3500.0
2019-04-18 12:50:00,487.37,487.37,486.41,486.78,2500.0,487.37,487.37,486.41,486.78,2500.0
2019-04-18 12:55:00,486.71,487.41,486.24,487.0,2509.0,486.71,487.41,486.24,487.0,2509.0
2019-04-18 13:00:00,486.63,487.65,486.62,487.65,1075.0,486.63,487.65,486.62,487.65,1075.0
2019-04-18 13:05:00,487.98,488.6,487.75,488.6,1600.0,487.98,488.6,487.75,488.6,1600.0
2019-04-18 13:10:00,488.19,488.61,487.29,488.4,8140.0,488.19,488.61,487.29,488.4,8140.0
2019-04-18 13:15:00,488.28,488.56,486.69,487.01,4670.0,488.28,488.56,486.69,487.01,4670.0
2019-04-18 13:20:00,487.41,487.92,485.86,487.18,6002.0,487.41,487.92,485.86,487.18,6002.0
2019-04-18 13:25:00,486.93,487.06,486.31,487.06,2150.0,486.93,487.06,486.31,487.06,2150.0
2019-04-18 13:30:00,486.99,487.26,486.01,486.86,7092.0,486.99,487.26,486.01,486.86,7092.0
2019-04-18 13:35:00,486.41,487.41,485.61,486.85,3600.0,486.41,487.41,485.61,486.85,3600.0
2019-04-18 13:40:00,486.58,486.88,486.3,486.69,2231.0,486.58,486.88,486.3,486.69,2231.0
2019-04-18 13:45:00,486.91,487.54,486.75,487.54,4519.0,486.91,487.54,486.75,487.54,4519.0
2019-04-18 13:50:00,487.65,488.46,487.49,488.46,4700.0,487.65,488.46,487.49,488.46,4700.0
2019-04-18 13:55:00,488.16,488.16,487.12,487.13,3958.0,488.16,488.16,487.12,487.13,3958.0
2019-04-18 14:00:00,487.14,487.6,486.15,487.26,3517.0,487.14,487.6,486.15,487.26,3517.0
2019-04-18 14:05:00,486.81,487.34,486.4,487.34,1914.0,486.81,487.34,486.4,487.34,1914.0
2019-04-18 14:10:00,487.23,487.8,486.3,486.61,8408.0,487.23,487.8,486.3,486.61,8408.0
2019-04-18 14:15:00,486.91,486.91,486.9,486.91,100.0,486.91,486.91,486.9,486.91,100.0
2019-04-18 14:20:00,487.07,487.24,486.23,486.73,3400.0,487.07,487.24,486.23,486.73,3400.0
2019-04-18 14:25:00,486.97,487.88,486.8,487.5,4081.0,486.97,487.88,486.8,487.5,4081.0
2019-04-18 14:30:00,487.43,488.09,487.35,488.09,3993.0,487.43,488.09,487.35,488.09,3993.0
2019-04-18 14:35:00,488.22,488.45,487.42,487.43,2000.0,488.22,488.45,487.42,487.43,2000.0
2019-04-18 14:40:00,487.6,490.39,487.6,489.89,4406.0,487.6,490.39,487.6,489.89,4406.0
2019-04-18 14:45:00,490.14,491.97,490.14,491.38,2855.0,490.14,491.97,490.14,491.38,2855.0
2019-04-18 14:50:00,490.76,493.35,490.42,493.35,8419.0,490.76,493.35,490.42,493.35,8419.0
2019-04-18 14:55:00,493.17,493.79,492.07,492.07,1598.0,493.17,493.79,492.07,492.07,1598.0
2019-04-18 15:00:00,492.02,492.02,490.98,491.53,3900.0,492.02,492.02,490.98,491.53,3900.0
2019-04-18 15:05:00,491.65,491.94,491.65,491.81,1100.0,491.65,491.94,491.65,491.81,1100.0
2019-04-18 15:10:00,491.48,492.83,491.48,492.61,3584.0,491.48,492.83,491.48,492.61,3584.0
2019-04-18 15:15:00,492.35,492.55,492.12,492.41,1920.0,492.35,492.55,492.12,492.41,1920.0
2019-04-18 15:20:00,492.29,492.29,491.86,491.95,2300.0,492.29,492.29,491.86,491.95,2300.0
2019-04-18 15:25:00,491.74,492.99,491.73,492.6,3300.0,491.74,492.99,491.73,492.6,3300.0
2019-04-18 15:30:00,492.64,492.75,492.02,492.03,2200.0,492.64,492.75,492.02,492.03,2200.0
2019-04-18 15:35:00,492.05,492.47,491.7,492.29,3100.0,492.05,492.47,491.7,492.29,3100.0
2019-04-18 15:40:00,492.3,492.45,491.67,492.17,4664.0,492.3,492.45,491.67,492.17,4664.0
2019-04-18 15:45:00,492.0,492.22,491.75,491.83,7095.0,492.0,492.22,491.75,491.83,7095.0
2019-04-18 15:50:00,491.97,492.67,491.59,491.68,4326.0,491.97,492.67,491.59,491.68,4326.0
2019-04-18 15:55:00,491.4,492.43,491.07,492.43,17733.0,491.4,492.43,491.07,492.43,17733.0
2019-04-22 09:30:00,490.8,494.76,488.0,494.65,10979.0,490.8,494.76,488.0,494.65,10979.0
2019-04-22 09:35:00,494.65,495.03,492.72,493.84,6380.0,494.65,495.03,492.72,493.84,6380.0
2019-04-22 09:40:00,493.51,493.51,492.37,493.0,2400.0,493.51,493.51,492.37,493.0,2400.0
2019-04-22 09:45:00,492.75,493.27,491.08,491.64,3300.0,492.75,493.27,491.08,491.64,3300.0
2019-04-22 09:50:00,493.01,493.01,491.02,492.56,1800.0,493.01,493.01,491.02,492.56,1800.0
2019-04-22 09:55:00,492.02,494.34,491.79,492.63,5370.0,492.02,494.34,491.79,492.63,5370.0
2019-04-22 10:00:00,492.56,494.3,491.85,493.42,5651.0,492.56,494.3,491.85,493.42,5651.0
2019-04-22 10:05:00,494.13,495.1,492.33,492.33,5842.0,494.13,495.1,492.33,492.33,5842.0
2019-04-22 10:10:00,491.98,492.7,491.0,492.05,3701.0,491.98,492.7,491.0,492.05,3701.0
2019-04-22 10:15:00,491.48,493.3,491.48,493.3,1801.0,491.48,493.3,491.48,493.3,1801.0
2019-04-22 10:20:00,492.71,493.68,492.51,493.49,1300.0,492.71,493.68,492.51,493.49,1300.0
2019-04-22 10:25:00,493.9,494.01,492.36,492.36,8088.0,493.9,494.01,492.36,492.36,8088.0
2019-04-22 10:30:00,492.4,493.49,492.27,492.44,10772.0,492.4,493.49,492.27,492.44,10772.0
2019-04-22 10:35:00,492.56,493.28,491.94,492.06,8574.0,492.56,493.28,491.94,492.06,8574.0
2019-04-22 10:40:00,492.01,492.4,492.01,492.25,700.0,492.01,492.4,492.01,492.25,700.0
2019-04-22 10:45:00,491.76,492.1,491.38,492.1,1500.0,491.76,492.1,491.38,492.1,1500.0
2019-04-22 10:50:00,492.24,492.34,491.35,492.33,2900.0,492.24,492.34,491.35,492.33,2900.0
2019-04-22 10:55:00,492.14,492.2,490.67,490.67,6406.0,492.14,492.2,490.67,490.67,6406.0
2019-04-22 11:00:00,490.72,491.78,490.72,491.38,1400.0,490.72,491.78,490.72,491.38,1400.0
2019-04-22 11:05:00,491.56,492.18,491.19,491.41,10876.0,491.56,492.18,491.19,491.41,10876.0
2019-04-22 11:10:00,492.02,492.02,491.51,491.51,1847.0,492.02,492.02,491.51,491.51,1847.0
2019-04-22 11:15:00,491.47,492.86,491.47,492.86,1156.0,491.47,492.86,491.47,492.86,1156.0
2019-04-22 11:20:00,492.91,493.48,492.31,492.95,8000.0,492.91,493.48,492.31,492.95,8000.0
2019-04-22 11:25:00,493.02,493.29,491.82,493.28,4900.0,493.02,493.29,491.82,493.28,4900.0
2019-04-22 11:30:00,493.11,493.11,492.37,492.49,4500.0,493.11,493.11,492.37,492.49,4500.0
2019-04-22 11:35:00,492.52,492.52,491.74,492.06,3520.0,492.52,492.52,491.74,492.06,3520.0
2019-04-22 11:40:00,492.13,492.44,492.13,492.41,500.0,492.13,492.44,492.13,492.41,500.0
2019-04-22 11:45:00,492.47,492.72,491.99,491.99,1200.0,492.47,492.72,491.99,491.99,1200.0
2019-04-22 11:50:00,491.83,491.83,491.32,491.32,300.0,491.83,491.83,491.32,491.32,300.0
2019-04-22 11:55:00,491.47,491.47,491.38,491.45,300.0,491.47,491.47,491.38,491.45,300.0
2019-04-22 12:00:00,491.34,491.65,491.21,491.61,2300.0,491.34,491.65,491.21,491.61,2300.0
2019-04-22 12:05:00,492.35,492.73,491.95,491.95,2700.0,492.35,492.73,491.95,491.95,2700.0
2019-04-22 12:10:00,491.94,492.25,491.51,491.51,705.0,491.94,492.25,491.51,491.51,705.0
2019-04-22 12:15:00,491.91,491.91,491.31,491.49,1430.0,491.91,491.91,491.31,491.49,1430.0
2019-04-22 12:20:00,491.77,491.77,491.23,491.37,900.0,491.77,491.77,491.23,491.37,900.0
2019-04-22 12:25:00,491.61,492.08,491.6,492.08,400.0,491.61,492.08,491.6,492.08,400.0
2019-04-22 12:30:00,491.63,491.94,491.15,491.2,7642.0,491.63,491.94,491.15,491.2,7642.0
2019-04-22 12:35:00,491.38,491.67,491.23,491.23,1700.0,491.38,491.67,491.23,491.23,1700.0
2019-04-22 12:40:00,491.53,491.71,491.23,491.54,1995.0,491.53,491.71,491.23,491.54,1995.0
2019-04-22 12:45:00,491.39,492.25,491.2,491.8,11424.0,491.39,492.25,491.2,491.8,11424.0
2019-04-22 12:50:00,491.54,491.59,491.1,491.2,4500.0,491.54,491.59,491.1,491.2,4500.0
2019-04-22 12:55:00,491.26,491.26,490.92,490.92,2200.0,491.26,491.26,490.92,490.92,2200.0
2019-04-22 13:00:00,490.86,491.09,490.49,490.5,2426.0,490.86,491.09,490.49,490.5,2426.0
2019-04-22 13:05:00,490.5,490.56,490.0,490.56,3622.0,490.5,490.56,490.0,490.56,3622.0
2019-04-22 13:10:00,490.25,490.82,490.25,490.59,1300.0,490.25,490.82,490.25,490.59,1300.0
2019-04-22 13:15:00,490.67,491.29,490.43,490.88,2000.0,490.67,491.29,490.43,490.88,2000.0
2019-04-22 13:20:00,491.15,491.15,491.14,491.15,100.0,491.15,491.15,491.14,491.15,100.0
2019-04-22 13:25:00,491.6,491.6,490.94,490.95,2319.0,491.6,491.6,490.94,490.95,2319.0
2019-04-22 13:30:00,490.62,490.94,490.56,490.56,500.0,490.62,490.94,490.56,490.56,500.0
2019-04-22 13:35:00,490.76,491.22,490.69,491.05,3028.0,490.76,491.22,490.69,491.05,3028.0
2019-04-22 13:40:00,491.11,491.17,490.74,490.83,4588.0,491.11,491.17,490.74,490.83,4588.0
2019-04-22 13:45:00,490.99,491.19,490.35,491.0,9485.0,490.99,491.19,490.35,491.0,9485.0
2019-04-22 13:50:00,491.3,491.3,490.72,491.05,1200.0,491.3,491.3,490.72,491.05,1200.0
2019-04-22 13:55:00,490.9,490.92,490.66,490.67,2447.0,490.9,490.92,490.66,490.67,2447.0
2019-04-22 14:00:00,491.02,491.02,490.5,490.51,1446.0,491.02,491.02,490.5,490.51,1446.0
2019-04-22 14:05:00,490.62,490.67,489.69,490.12,2400.0,490.62,490.67,489.69,490.12,2400.0
2019-04-22 14:10:00,490.04,490.2,489.45,490.04,4700.0,490.04,490.2,489.45,490.04,4700.0
2019-04-22 14:15:00,490.03,490.51,489.92,490.5,3842.0,490.03,490.51,489.92,490.5,3842.0
2019-04-22 14:20:00,490.42,491.12,490.37,490.37,3500.0,490.42,491.12,490.37,490.37,3500.0
2019-04-22 14:25:00,490.39,491.33,490.39,491.26,5303.0,490.39,491.33,490.39,491.26,5303.0
2019-04-22 14:30:00,490.99,491.07,490.24,490.24,4100.0,490.99,491.07,490.24,490.24,4100.0
2019-04-22 14:35:00,490.29,490.96,490.25,490.54,5700.0,490.29,490.96,490.25,490.54,5700.0
2019-04-22 14:40:00,490.2,490.55,489.57,490.15,4716.0,490.2,490.55,489.57,490.15,4716.0
2019-04-22 14:45:00,490.14,490.25,489.6,489.8,7475.0,490.14,490.25,489.6,489.8,7475.0
2019-04-22 14:50:00,489.95,490.33,489.94,490.06,8705.0,489.95,490.33,489.94,490.06,8705.0
2019-04-22 14:55:00,490.29,490.5,489.79,489.88,11160.0,490.29,490.5,489.79,489.88,11160.0
2019-04-22 15:00:00,490.09,490.18,489.82,489.84,3827.0,490.09,490.18,489.82,489.84,3827.0
2019-04-22 15:05:00,489.85,490.1,489.53,489.73,6038.0,489.85,490.1,489.53,489.73,6038.0
2019-04-22 15:10:00,489.86,489.86,489.86,489.86,100.0,489.86,489.86,489.86,489.86,100.0
2019-04-22 15:15:00,490.06,490.24,489.35,489.82,4810.0,490.06,490.24,489.35,489.82,4810.0
2019-04-22 15:20:00,489.83,490.11,489.72,490.06,7870.0,489.83,490.11,489.72,490.06,7870.0
2019-04-22 15:25:00,490.08,490.1,489.79,489.83,2100.0,490.08,490.1,489.79,489.83,2100.0
2019-04-22 15:30:00,489.98,490.23,489.86,489.9,6500.0,489.98,490.23,489.86,489.9,6500.0
2019-04-22 15:35:00,490.03,490.39,489.84,489.98,9122.0,490.03,490.39,489.84,489.98,9122.0
2019-04-22 15:40:00,490.11,490.13,489.79,489.99,1649.0,490.11,490.13,489.79,489.99,1649.0
2019-04-22 15:45:00,490.01,490.55,489.99,490.53,2695.0,490.01,490.55,489.99,490.53,2695.0
2019-04-22 15:50:00,490.42,490.72,490.22,490.47,2200.0,490.42,490.72,490.22,490.47,2200.0
2019-04-22 15:55:00,490.88,491.04,490.42,490.43,8263.0,490.88,491.04,490.42,490.43,8263.0
2019-04-23 09:30:00,480.55,489.78,480.55,489.77,14827.0,480.55,489.78,480.55,489.77,14827.0
2019-04-23 09:35:00,489.98,492.37,488.78,489.35,12584.0,489.98,492.37,488.78,489.35,12584.0
2019-04-23 09:40:00,489.12,494.79,488.61,494.36,12333.0,489.12,494.79,488.61,494.36,12333.0
2019-04-23 09:45:00,493.83,494.35,487.8,489.74,13977.0,493.83,494.35,487.8,489.74,13977.0
2019-04-23 09:50:00,490.25,490.86,489.18,490.0,8904.0,490.25,490.86,489.18,490.0,8904.0
2019-04-23 09:55:00,490.85,491.06,489.15,489.58,3230.0,490.85,491.06,489.15,489.58,3230.0
2019-04-23 10:00:00,489.32,491.81,488.86,491.44,15741.0,489.32,491.81,488.86,491.44,15741.0
2019-04-23 10:05:00,490.94,491.2,488.4,488.65,5392.0,490.94,491.2,488.4,488.65,5392.0
2019-04-23 10:10:00,489.28,490.41,488.95,488.97,4600.0,489.28,490.41,488.95,488.97,4600.0
2019-04-23 10:15:00,489.52,490.39,488.5,488.5,5106.0,489.52,490.39,488.5,488.5,5106.0
2019-04-23 10:20:00,488.99,490.96,488.89,489.18,7750.0,488.99,490.96,488.89,489.18,7750.0
2019-04-23 10:25:00,488.99,490.03,488.9,489.4,5835.0,488.99,490.03,488.9,489.4,5835.0
2019-04-23 10:30:00,489.46,492.48,489.24,491.08,6798.0,489.46,492.48,489.24,491.08,6798.0
2019-04-23 10:35:00,491.15,492.18,491.14,492.18,2050.0,491.15,492.18,491.14,492.18,2050.0
2019-04-23 10:40:00,492.19,492.19,491.06,491.17,3500.0,492.19,492.19,491.06,491.17,3500.0
2019-04-23 10:45:00,490.77,492.32,490.76,492.32,4392.0,490.77,492.32,490.76,492.32,4392.0
2019-04-23 10:50:00,492.18,492.21,491.14,491.6,8784.0,492.18,492.21,491.14,491.6,8784.0
2019-04-23 10:55:00,492.04,492.32,490.82,490.9,5684.0,492.04,492.32,490.82,490.9,5684.0
2019-04-23 11:00:00,491.23,491.93,490.47,490.89,8967.0,491.23,491.93,490.47,490.89,8967.0
2019-04-23 11:05:00,490.52,491.08,489.57,489.74,1662.0,490.52,491.08,489.57,489.74,1662.0
2019-04-23 11:10:00,490.04,490.89,490.03,490.89,400.0,490.04,490.89,490.03,490.89,400.0
2019-04-23 11:15:00,490.48,490.98,490.25,490.8,3200.0,490.48,490.98,490.25,490.8,3200.0
2019-04-23 11:20:00,490.85,493.04,490.85,493.03,10091.0,490.85,493.04,490.85,493.03,10091.0
2019-04-23 11:25:00,493.25,493.25,491.95,492.17,2300.0,493.25,493.25,491.95,492.17,2300.0
2019-04-23 11:30:00,492.72,493.48,492.57,493.48,4600.0,492.72,493.48,492.57,493.48,4600.0
2019-04-23 11:35:00,493.69,495.0,493.69,494.67,8480.0,493.69,495.0,493.69,494.67,8480.0
2019-04-23 11:40:00,494.41,494.74,493.09,493.56,7078.0,494.41,494.74,493.09,493.56,7078.0
2019-04-23 11:45:00,493.64,494.0,493.19,493.59,4426.0,493.64,494.0,493.19,493.59,4426.0
2019-04-23 11:50:00,493.57,493.6,492.71,492.71,5099.0,493.57,493.6,492.71,492.71,5099.0
2019-04-23 11:55:00,492.53,492.63,491.72,492.63,2000.0,492.53,492.63,491.72,492.63,2000.0
2019-04-23 12:00:00,493.0,493.55,492.59,493.13,11806.0,493.0,493.55,492.59,493.13,11806.0
2019-04-23 12:05:00,493.07,493.81,492.66,493.26,10480.0,493.07,493.81,492.66,493.26,10480.0
2019-04-23 12:10:00,493.41,493.87,493.01,493.56,6930.0,493.41,493.87,493.01,493.56,6930.0
2019-04-23 12:15:00,493.83,494.01,493.26,493.26,4700.0,493.83,494.01,493.26,493.26,4700.0
2019-04-23 12:20:00,493.26,493.3,492.32,492.7,3077.0,493.26,493.3,492.32,492.7,3077.0
2019-04-23 12:25:00,492.67,492.94,492.43,492.57,1750.0,492.67,492.94,492.43,492.57,1750.0
2019-04-23 12:30:00,492.77,492.94,492.35,492.35,2000.0,492.77,492.94,492.35,492.35,2000.0
2019-04-23 12:35:00,492.01,492.75,491.95,492.0,5400.0,492.01,492.75,491.95,492.0,5400.0
2019-04-23 12:40:00,491.96,492.03,491.57,491.57,4896.0,491.96,492.03,491.57,491.57,4896.0
2019-04-23 12:45:00,491.47,491.68,491.05,491.47,1300.0,491.47,491.68,491.05,491.47,1300.0
2019-04-23 12:50:00,491.31,491.81,491.18,491.81,900.0,491.31,491.81,491.18,491.81,900.0
2019-04-23 12:55:00,491.81,492.06,491.74,492.05,600.0,491.81,492.06,491.74,492.05,600.0
2019-04-23 13:00:00,492.06,492.87,491.46,492.16,7000.0,492.06,492.87,491.46,492.16,7000.0
2019-04-23 13:05:00,492.04,492.48,491.65,492.09,5954.0,492.04,492.48,491.65,492.09,5954.0
2019-04-23 13:10:00,492.43,492.6,491.9,492.0,3460.0,492.43,492.6,491.9,492.0,3460.0
2019-04-23 13:15:00,492.01,492.21,492.01,492.14,500.0,492.01,492.21,492.01,492.14,500.0
2019-04-23 13:20:00,491.98,492.14,491.62,491.78,6023.0,491.98,492.14,491.62,491.78,6023.0
2019-04-23 13:25:00,491.86,492.02,491.83,491.83,2575.0,491.86,492.02,491.83,491.83,2575.0
2019-04-23 13:30:00,491.57,492.17,491.53,492.17,6225.0,491.57,492.17,491.53,492.17,6225.0
2019-04-23 13:35:00,492.25,493.3,492.25,492.31,5500.0,492.25,493.3,492.25,492.31,5500.0
2019-04-23 13:40:00,492.22,492.28,491.42,491.63,3400.0,492.22,492.28,491.42,491.63,3400.0
2019-04-23 13:45:00,491.55,492.2,491.55,492.03,900.0,491.55,492.2,491.55,492.03,900.0
2019-04-23 13:50:00,492.41,492.41,491.95,492.11,1700.0,492.41,492.41,491.95,492.11,1700.0
2019-04-23 13:55:00,491.88,492.54,491.84,492.43,3900.0,491.88,492.54,491.84,492.43,3900.0
2019-04-23 14:00:00,492.42,493.14,492.37,492.83,2600.0,492.42,493.14,492.37,492.83,2600.0
2019-04-23 14:05:00,492.91,493.7,492.58,493.53,4600.0,492.91,493.7,492.58,493.53,4600.0
2019-04-23 14:10:00,493.57,494.48,493.34,494.48,4760.0,493.57,494.48,493.34,494.48,4760.0
2019-04-23 14:15:00,494.49,494.49,493.32,493.4,3900.0,494.49,494.49,493.32,493.4,3900.0
2019-04-23 14:20:00,493.61,493.74,492.68,492.8,7720.0,493.61,493.74,492.68,492.8,7720.0
2019-04-23 14:25:00,492.75,493.73,492.69,493.21,2031.0,492.75,493.73,492.69,493.21,2031.0
2019-04-23 14:30:00,493.21,493.69,492.73,492.98,10146.0,493.21,493.69,492.73,492.98,10146.0
2019-04-23 14:35:00,493.33,494.0,493.18,493.3,10700.0,493.33,494.0,493.18,493.3,10700.0
2019-04-23 14:40:00,493.49,493.98,492.91,493.8,3903.0,493.49,493.98,492.91,493.8,3903.0
2019-04-23 14:45:00,494.0,494.44,493.78,493.96,5526.0,494.0,494.44,493.78,493.96,5526.0
2019-04-23 14:50:00,493.94,493.94,493.44,493.44,4232.0,493.94,493.94,493.44,493.44,4232.0
2019-04-23 14:55:00,493.69,494.56,493.51,494.56,5078.0,493.69,494.56,493.51,494.56,5078.0
2019-04-23 15:00:00,494.52,495.28,494.51,495.28,2629.0,494.52,495.28,494.51,495.28,2629.0
2019-04-23 15:05:00,495.04,495.9,494.93,495.9,7706.0,495.04,495.9,494.93,495.9,7706.0
2019-04-23 15:10:00,495.34,497.11,495.23,495.66,9504.0,495.34,497.11,495.23,495.66,9504.0
2019-04-23 15:15:00,496.04,496.94,495.99,496.87,2737.0,496.04,496.94,495.99,496.87,2737.0
2019-04-23 15:20:00,496.9,498.25,496.88,497.17,12571.0,496.9,498.25,496.88,497.17,12571.0
2019-04-23 15:25:00,496.63,496.8,495.8,495.8,5702.0,496.63,496.8,495.8,495.8,5702.0
2019-04-23 15:30:00,495.63,496.32,495.27,496.32,8075.0,495.63,496.32,495.27,496.32,8075.0
2019-04-23 15:35:00,496.66,498.2,496.07,497.28,13648.0,496.66,498.2,496.07,497.28,13648.0
2019-04-23 15:40:00,497.38,497.38,496.32,497.23,11000.0,497.38,497.38,496.32,497.23,11000.0
2019-04-23 15:45:00,497.52,497.82,496.28,497.44,15249.0,497.52,497.82,496.28,497.44,15249.0
2019-04-23 15:50:00,497.05,498.0,496.56,498.0,10988.0,497.05,498.0,496.56,498.0,10988.0
2019-04-23 15:55:00,497.97,500.37,497.97,500.01,38168.0,497.97,500.37,497.97,500.01,38168.0
2019-04-24 09:30:00,503.34,504.95,500.7,500.7,8080.0,503.34,504.95,500.7,500.7,8080.0
2019-04-24 09:35:00,500.79,501.17,499.83,500.32,2703.0,500.79,501.17,499.83,500.32,2703.0
2019-04-24 09:40:00,500.0,500.0,497.8,498.24,12750.0,500.0,500.0,497.8,498.24,12750.0
2019-04-24 09:45:00,498.29,498.29,493.59,496.51,7334.0,498.29,498.29,493.59,496.51,7334.0
2019-04-24 09:50:00,496.29,496.29,495.44,495.45,1664.0,496.29,496.29,495.44,495.45,1664.0
2019-04-24 09:55:00,494.82,494.83,493.6,493.6,604.0,494.82,494.83,493.6,493.6,604.0
2019-04-24 10:00:00,494.0,494.01,490.13,491.22,14147.0,494.0,494.01,490.13,491.22,14147.0
2019-04-24 10:05:00,491.57,493.62,490.93,492.65,6780.0,491.57,493.62,490.93,492.65,6780.0
2019-04-24 10:10:00,492.63,492.64,491.8,491.81,3200.0,492.63,492.64,491.8,491.81,3200.0
2019-04-24 10:15:00,491.34,493.3,491.01,493.29,1800.0,491.34,493.3,491.01,493.29,1800.0
2019-04-24 10:20:00,493.01,493.68,492.05,492.61,1500.0,493.01,493.68,492.05,492.61,1500.0
2019-04-24 10:25:00,492.44,493.28,492.44,493.26,2050.0,492.44,493.28,492.44,493.26,2050.0
2019-04-24 10:30:00,492.81,493.4,492.0,493.1,2450.0,492.81,493.4,492.0,493.1,2450.0
2019-04-24 10:35:00,493.1,493.99,492.5,492.5,3103.0,493.1,493.99,492.5,492.5,3103.0
2019-04-24 10:40:00,492.85,493.59,492.5,492.89,1600.0,492.85,493.59,492.5,492.89,1600.0
2019-04-24 10:45:00,492.18,492.79,492.18,492.33,406.0,492.18,492.79,492.18,492.33,406.0
2019-04-24 10:50:00,492.18,493.8,492.09,493.26,9486.0,492.18,493.8,492.09,493.26,9486.0
2019-04-24 10:55:00,493.26,494.08,492.37,494.08,6334.0,493.26,494.08,492.37,494.08,6334.0
2019-04-24 11:00:00,494.52,495.34,494.0,494.01,3207.0,494.52,495.34,494.0,494.01,3207.0
2019-04-24 11:05:00,494.12,494.46,493.48,493.9,7042.0,494.12,494.46,493.48,493.9,7042.0
2019-04-24 11:10:00,493.96,494.11,493.21,493.66,3346.0,493.96,494.11,493.21,493.66,3346.0
2019-04-24 11:15:00,493.64,494.94,493.11,494.94,3898.0,493.64,494.94,493.11,494.94,3898.0
2019-04-24 11:20:00,493.92,494.46,493.58,494.1,5552.0,493.92,494.46,493.58,494.1,5552.0
2019-04-24 11:25:00,493.99,494.4,493.59,493.95,6954.0,493.99,494.4,493.59,493.95,6954.0
2019-04-24 11:30:00,493.75,493.75,492.51,492.77,8597.0,493.75,493.75,492.51,492.77,8597.0
2019-04-24 11:35:00,492.8,493.26,492.5,492.52,2500.0,492.8,493.26,492.5,492.52,2500.0
2019-04-24 11:40:00,492.41,492.41,491.34,491.34,1674.0,492.41,492.41,491.34,491.34,1674.0
2019-04-24 11:45:00,490.48,490.49,490.23,490.48,900.0,490.48,490.49,490.23,490.48,900.0
2019-04-24 11:50:00,490.41,490.66,490.37,490.37,3100.0,490.41,490.66,490.37,490.37,3100.0
2019-04-24 11:55:00,490.31,490.62,489.94,490.0,4220.0,490.31,490.62,489.94,490.0,4220.0
2019-04-24 12:00:00,490.0,490.12,488.88,489.28,6750.0,490.0,490.12,488.88,489.28,6750.0
2019-04-24 12:05:00,489.26,489.27,487.87,488.94,5800.0,489.26,489.27,487.87,488.94,5800.0
2019-04-24 12:10:00,489.01,489.83,488.8,489.81,6998.0,489.01,489.83,488.8,489.81,6998.0
2019-04-24 12:15:00,489.69,489.77,489.46,489.46,1200.0,489.69,489.77,489.46,489.46,1200.0
2019-04-24 12:20:00,489.46,489.76,489.46,489.57,1100.0,489.46,489.76,489.46,489.57,1100.0
2019-04-24 12:25:00,489.5,489.55,488.52,488.98,3400.0,489.5,489.55,488.52,488.98,3400.0
2019-04-24 12:30:00,489.04,489.37,488.55,488.59,5700.0,489.04,489.37,488.55,488.59,5700.0
2019-04-24 12:35:00,488.57,489.42,488.47,488.73,6560.0,488.57,489.42,488.47,488.73,6560.0
2019-04-24 12:40:00,488.49,488.9,487.91,488.23,4057.0,488.49,488.9,487.91,488.23,4057.0
2019-04-24 12:45:00,488.21,488.45,487.63,487.99,4300.0,488.21,488.45,487.63,487.99,4300.0
2019-04-24 12:50:00,487.82,487.83,486.57,487.03,5126.0,487.82,487.83,486.57,487.03,5126.0
2019-04-24 12:55:00,487.05,487.19,486.59,486.59,790.0,487.05,487.19,486.59,486.59,790.0
2019-04-24 13:00:00,486.95,486.97,486.95,486.97,400.0,486.95,486.97,486.95,486.97,400.0
2019-04-24 13:05:00,487.29,488.05,487.19,488.04,3400.0,487.29,488.05,487.19,488.04,3400.0
2019-04-24 13:10:00,487.71,487.89,486.67,487.0,6215.0,487.71,487.89,486.67,487.0,6215.0
2019-04-24 13:15:00,487.35,487.74,487.0,487.0,1524.0,487.35,487.74,487.0,487.0,1524.0
2019-04-24 13:20:00,487.23,487.62,486.3,486.3,6821.0,487.23,487.62,486.3,486.3,6821.0
2019-04-24 13:25:00,486.41,486.85,485.81,485.81,5585.0,486.41,486.85,485.81,485.81,5585.0
2019-04-24 13:30:00,485.88,485.88,484.18,484.23,8932.0,485.88,485.88,484.18,484.23,8932.0
2019-04-24 13:35:00,484.21,484.48,483.37,483.76,10501.0,484.21,484.48,483.37,483.76,10501.0
2019-04-24 13:40:00,483.69,484.25,483.4,483.9,11756.0,483.69,484.25,483.4,483.9,11756.0
2019-04-24 13:45:00,483.9,484.11,482.99,483.47,18731.0,483.9,484.11,482.99,483.47,18731.0
2019-04-24 13:50:00,483.34,484.3,482.21,482.22,11711.0,483.34,484.3,482.21,482.22,11711.0
2019-04-24 13:55:00,482.53,482.93,481.72,482.1,20037.0,482.53,482.93,481.72,482.1,20037.0
2019-04-24 14:00:00,482.01,482.31,480.79,482.16,19761.0,482.01,482.31,480.79,482.16,19761.0
2019-04-24 14:05:00,481.98,482.51,479.78,479.78,12845.0,481.98,482.51,479.78,479.78,12845.0
2019-04-24 14:10:00,479.99,480.27,479.03,479.33,8016.0,479.99,480.27,479.03,479.33,8016.0
2019-04-24 14:15:00,479.22,479.22,475.13,477.28,11001.0,479.22,479.22,475.13,477.28,11001.0
2019-04-24 14:20:00,477.14,479.59,477.13,479.23,7691.0,477.14,479.59,477.13,479.23,7691.0
2019-04-24 14:25:00,479.22,479.4,478.06,479.4,4223.0,479.22,479.4,478.06,479.4,4223.0
2019-04-24 14:30:00,480.19,481.4,480.0,481.0,6175.0,480.19,481.4,480.0,481.0,6175.0
2019-04-24 14:35:00,480.59,481.0,477.73,478.21,36853.0,480.59,481.0,477.73,478.21,36853.0
2019-04-24 14:40:00,478.63,480.0,478.63,479.98,3425.0,478.63,480.0,478.63,479.98,3425.0
2019-04-24 14:45:00,479.51,480.44,479.26,480.3,10335.0,479.51,480.44,479.26,480.3,10335.0
2019-04-24 14:50:00,480.5,483.1,480.5,483.1,12763.0,480.5,483.1,480.5,483.1,12763.0
2019-04-24 14:55:00,483.12,483.77,482.13,483.09,9997.0,483.12,483.77,482.13,483.09,9997.0
2019-04-24 15:00:00,483.2,484.3,482.92,483.72,6965.0,483.2,484.3,482.92,483.72,6965.0
2019-04-24 15:05:00,483.42,484.67,483.42,483.82,4216.0,483.42,484.67,483.42,483.82,4216.0
2019-04-24 15:10:00,483.66,483.66,482.0,482.46,6899.0,483.66,483.66,482.0,482.46,6899.0
2019-04-24 15:15:00,482.45,484.26,482.44,484.21,14263.0,482.45,484.26,482.44,484.21,14263.0
2019-04-24 15:20:00,484.97,486.79,484.58,485.75,7800.0,484.97,486.79,484.58,485.75,7800.0
2019-04-24 15:25:00,485.63,487.14,485.5,485.5,5200.0,485.63,487.14,485.5,485.5,5200.0
2019-04-24 15:30:00,485.3,486.47,485.06,485.69,15438.0,485.3,486.47,485.06,485.69,15438.0
2019-04-24 15:35:00,485.7,486.05,484.77,485.68,4800.0,485.7,486.05,484.77,485.68,4800.0
2019-04-24 15:40:00,485.8,486.85,485.63,486.85,14200.0,485.8,486.85,485.63,486.85,14200.0
2019-04-24 15:45:00,486.85,488.37,486.49,488.06,17235.0,486.85,488.37,486.49,488.06,17235.0
2019-04-24 15:50:00,488.05,488.2,486.18,487.3,16054.0,488.05,488.2,486.18,487.3,16054.0
2019-04-24 15:55:00,486.95,487.47,485.43,486.2,54954.0,486.95,487.47,485.43,486.2,54954.0
2019-04-25 09:30:00,486.03,487.32,474.02,476.18,26116.0,486.03,487.32,474.02,476.18,26116.0
2019-04-25 09:35:00,477.15,477.96,474.2,477.3,26802.0,477.15,477.96,474.2,477.3,26802.0
2019-04-25 09:40:00,477.93,479.67,475.91,478.45,15136.0,477.93,479.67,475.91,478.45,15136.0
2019-04-25 09:45:00,478.51,480.0,476.48,476.98,11495.0,478.51,480.0,476.48,476.98,11495.0
2019-04-25 09:50:00,477.13,477.78,474.3,475.57,13639.0,477.13,477.78,474.3,475.57,13639.0
2019-04-25 09:55:00,475.56,475.57,463.16,470.87,72277.0,475.56,475.57,463.16,470.87,72277.0
2019-04-25 10:00:00,469.93,472.63,465.27,465.49,41352.0,469.93,472.63,465.27,465.49,41352.0
2019-04-25 10:05:00,466.17,468.29,463.78,464.67,23139.0,466.17,468.29,463.78,464.67,23139.0
2019-04-25 10:10:00,464.5,466.02,460.0,460.83,27698.0,464.5,466.02,460.0,460.83,27698.0
2019-04-25 10:15:00,460.83,463.9,460.01,463.43,18078.0,460.83,463.9,460.01,463.43,18078.0
2019-04-25 10:20:00,464.25,466.0,462.0,463.55,22893.0,464.25,466.0,462.0,463.55,22893.0
2019-04-25 10:25:00,463.29,464.91,462.0,464.01,41049.0,463.29,464.91,462.0,464.01,41049.0
2019-04-25 10:30:00,463.83,463.83,460.51,463.02,57056.0,463.83,463.83,460.51,463.02,57056.0
2019-04-25 10:35:00,463.4,464.37,462.2,464.02,32276.0,463.4,464.37,462.2,464.02,32276.0
2019-04-25 10:40:00,463.43,464.15,462.47,463.6,22064.0,463.43,464.15,462.47,463.6,22064.0
2019-04-25 10:45:00,463.59,466.55,463.33,466.5,14500.0,463.59,466.55,463.33,466.5,14500.0
2019-04-25 10:50:00,466.5,469.89,465.75,469.89,12770.0,466.5,469.89,465.75,469.89,12770.0
2019-04-25 10:55:00,469.03,473.28,469.03,471.66,22604.0,469.03,473.28,469.03,471.66,22604.0
2019-04-25 11:00:00,471.21,473.49,470.53,472.65,24507.0,471.21,473.49,470.53,472.65,24507.0
2019-04-25 11:05:00,472.38,474.62,471.36,471.36,16140.0,472.38,474.62,471.36,471.36,16140.0
2019-04-25 11:10:00,471.83,473.89,471.35,472.62,13958.0,471.83,473.89,471.35,472.62,13958.0
2019-04-25 11:15:00,472.95,473.43,471.8,473.02,23607.0,472.95,473.43,471.8,473.02,23607.0
2019-04-25 11:20:00,473.26,475.7,472.99,475.7,14189.0,473.26,475.7,472.99,475.7,14189.0
2019-04-25 11:25:00,475.6,477.27,475.42,476.02,6797.0,475.6,477.27,475.42,476.02,6797.0
2019-04-25 11:30:00,476.29,477.53,475.31,475.58,14700.0,476.29,477.53,475.31,475.58,14700.0
2019-04-25 11:35:00,475.37,475.82,474.61,475.16,17036.0,475.37,475.82,474.61,475.16,17036.0
2019-04-25 11:40:00,475.26,476.17,474.61,476.17,15170.0,475.26,476.17,474.61,476.17,15170.0
2019-04-25 11:45:00,476.34,477.1,475.96,477.0,8584.0,476.34,477.1,475.96,477.0,8584.0
2019-04-25 11:50:00,476.89,478.0,476.89,477.91,5900.0,476.89,478.0,476.89,477.91,5900.0
2019-04-25 11:55:00,477.95,479.35,477.19,478.29,9195.0,477.95,479.35,477.19,478.29,9195.0
2019-04-25 12:00:00,478.36,480.46,478.11,479.59,10985.0,478.36,480.46,478.11,479.59,10985.0
2019-04-25 12:05:00,479.99,480.29,479.04,479.74,17678.0,479.99,480.29,479.04,479.74,17678.0
2019-04-25 12:10:00,479.44,479.75,476.71,477.03,10890.0,479.44,479.75,476.71,477.03,10890.0
2019-04-25 12:15:00,476.68,478.05,476.68,477.86,5000.0,476.68,478.05,476.68,477.86,5000.0
2019-04-25 12:20:00,477.2,479.05,477.2,478.58,6903.0,477.2,479.05,477.2,478.58,6903.0
2019-04-25 12:25:00,478.68,478.92,477.59,477.81,6697.0,478.68,478.92,477.59,477.81,6697.0
2019-04-25 12:30:00,477.52,477.84,477.15,477.5,4855.0,477.52,477.84,477.15,477.5,4855.0
2019-04-25 12:35:00,477.57,480.0,477.52,479.99,7931.0,477.57,480.0,477.52,479.99,7931.0
2019-04-25 12:40:00,479.6,479.6,478.41,478.7,3000.0,479.6,479.6,478.41,478.7,3000.0
2019-04-25 12:45:00,478.81,479.66,478.81,479.29,5778.0,478.81,479.66,478.81,479.29,5778.0
2019-04-25 12:50:00,479.12,479.8,479.11,479.39,1900.0,479.12,479.8,479.11,479.39,1900.0
2019-04-25 12:55:00,479.31,481.99,479.05,481.99,8977.0,479.31,481.99,479.05,481.99,8977.0
2019-04-25 13:00:00,481.22,481.77,480.8,481.29,3990.0,481.22,481.77,480.8,481.29,3990.0
2019-04-25 13:05:00,481.34,482.36,480.98,482.36,8200.0,481.34,482.36,480.98,482.36,8200.0
2019-04-25 13:10:00,482.72,483.53,482.72,483.11,2000.0,482.72,483.53,482.72,483.11,2000.0
2019-04-25 13:15:00,483.08,485.0,483.07,484.23,13784.0,483.08,485.0,483.07,484.23,13784.0
2019-04-25 13:20:00,484.97,485.26,483.17,484.66,24720.0,484.97,485.26,483.17,484.66,24720.0
2019-04-25 13:25:00,484.65,485.25,484.2,484.29,4172.0,484.65,485.25,484.2,484.29,4172.0
2019-04-25 13:30:00,483.98,486.75,483.03,486.75,9876.0,483.98,486.75,483.03,486.75,9876.0
2019-04-25 13:35:00,486.44,487.23,485.85,486.64,2850.0,486.44,487.23,485.85,486.64,2850.0
2019-04-25 13:40:00,486.76,486.76,486.29,486.52,1125.0,486.76,486.76,486.29,486.52,1125.0
2019-04-25 13:45:00,486.27,486.27,486.01,486.01,700.0,486.27,486.27,486.01,486.01,700.0
2019-04-25 13:50:00,486.36,486.65,485.8,486.0,3008.0,486.36,486.65,485.8,486.0,3008.0
2019-04-25 13:55:00,486.44,487.88,485.93,487.25,9310.0,486.44,487.88,485.93,487.25,9310.0
2019-04-25 14:00:00,487.68,488.74,487.16,488.38,8763.0,487.68,488.74,487.16,488.38,8763.0
2019-04-25 14:05:00,488.63,488.88,488.02,488.52,1520.0,488.63,488.88,488.02,488.52,1520.0
2019-04-25 14:10:00,489.2,491.16,489.12,489.81,20053.0,489.2,491.16,489.12,489.81,20053.0
2019-04-25 14:15:00,490.17,490.17,488.91,489.02,1087.0,490.17,490.17,488.91,489.02,1087.0
2019-04-25 14:20:00,489.16,489.38,487.34,487.34,2250.0,489.16,489.38,487.34,487.34,2250.0
2019-04-25 14:25:00,486.94,488.93,486.8,488.84,7744.0,486.94,488.93,486.8,488.84,7744.0
2019-04-25 14:30:00,488.96,489.04,488.59,488.95,2000.0,488.96,489.04,488.59,488.95,2000.0
2019-04-25 14:35:00,488.37,489.46,488.36,488.84,1300.0,488.37,489.46,488.36,488.84,1300.0
2019-04-25 14:40:00,489.36,490.16,488.81,488.97,2350.0,489.36,490.16,488.81,488.97,2350.0
2019-04-25 14:45:00,489.83,490.21,489.29,490.21,4000.0,489.83,490.21,489.29,490.21,4000.0
2019-04-25 14:50:00,490.1,491.51,489.57,490.5,3144.0,490.1,491.51,489.57,490.5,3144.0
2019-04-25 14:55:00,490.61,490.61,489.68,490.16,3001.0,490.61,490.61,489.68,490.16,3001.0
2019-04-25 15:00:00,490.18,490.92,488.5,488.88,9820.0,490.18,490.92,488.5,488.88,9820.0
2019-04-25 15:05:00,488.82,489.23,487.61,487.89,6781.0,488.82,489.23,487.61,487.89,6781.0
2019-04-25 15:10:00,487.88,488.95,487.32,487.82,6350.0,487.88,488.95,487.32,487.82,6350.0
2019-04-25 15:15:00,487.81,489.14,487.72,488.78,6501.0,487.81,489.14,487.72,488.78,6501.0
2019-04-25 15:20:00,488.53,490.37,488.29,490.18,7389.0,488.53,490.37,488.29,490.18,7389.0
2019-04-25 15:25:00,489.93,490.26,488.56,489.83,8802.0,489.93,490.26,488.56,489.83,8802.0
2019-04-25 15:30:00,489.66,489.94,488.24,488.25,7500.0,489.66,489.94,488.24,488.25,7500.0
2019-04-25 15:35:00,488.38,488.93,487.26,487.35,6700.0,488.38,488.93,487.26,487.35,6700.0
2019-04-25 15:40:00,487.44,488.6,487.37,488.0,9727.0,487.44,488.6,487.37,488.0,9727.0
2019-04-25 15:45:00,488.04,489.62,488.03,488.31,9549.0,488.04,489.62,488.03,488.31,9549.0
2019-04-25 15:50:00,488.0,488.32,487.29,487.29,6200.0,488.0,488.32,487.29,487.29,6200.0
2019-04-25 15:55:00,487.51,488.48,487.14,487.14,14067.0,487.51,488.48,487.14,487.14,14067.0
2019-04-26 09:30:00,491.19,491.19,487.99,488.0,7845.0,491.19,491.19,487.99,488.0,7845.0
2019-04-26 09:35:00,487.44,488.53,485.95,486.99,5100.0,487.44,488.53,485.95,486.99,5100.0
2019-04-26 09:40:00,486.0,487.85,486.0,487.01,5187.0,486.0,487.85,486.0,487.01,5187.0
2019-04-26 09:45:00,487.65,492.54,487.13,492.23,10128.0,487.65,492.54,487.13,492.23,10128.0
2019-04-26 09:50:00,492.22,494.08,490.09,492.93,5912.0,492.22,494.08,490.09,492.93,5912.0
2019-04-26 09:55:00,491.0,491.75,488.94,490.34,8207.0,491.0,491.75,488.94,490.34,8207.0
2019-04-26 10:00:00,489.62,491.71,488.84,490.77,4873.0,489.62,491.71,488.84,490.77,4873.0
2019-04-26 10:05:00,490.93,491.57,490.42,490.42,2150.0,490.93,491.57,490.42,490.42,2150.0
2019-04-26 10:10:00,490.65,492.2,490.39,491.89,6473.0,490.65,492.2,490.39,491.89,6473.0
2019-04-26 10:15:00,491.89,492.17,491.69,492.16,1697.0,491.89,492.17,491.69,492.16,1697.0
2019-04-26 10:20:00,492.88,492.89,491.11,491.23,2614.0,492.88,492.89,491.11,491.23,2614.0
2019-04-26 10:25:00,491.24,491.25,489.69,490.13,1302.0,491.24,491.25,489.69,490.13,1302.0
2019-04-26 10:30:00,490.99,491.43,489.85,490.83,7666.0,490.99,491.43,489.85,490.83,7666.0
2019-04-26 10:35:00,491.89,491.9,490.57,491.22,10211.0,491.89,491.9,490.57,491.22,10211.0
2019-04-26 10:40:00,491.16,491.69,490.54,491.69,5886.0,491.16,491.69,490.54,491.69,5886.0
2019-04-26 10:45:00,491.59,491.85,491.04,491.62,2827.0,491.59,491.85,491.04,491.62,2827.0
2019-04-26 10:50:00,491.73,493.0,491.54,492.97,4400.0,491.73,493.0,491.54,492.97,4400.0
2019-04-26 10:55:00,493.68,493.71,491.93,493.71,27941.0,493.68,493.71,491.93,493.71,27941.0
2019-04-26 11:00:00,493.12,495.0,493.12,494.38,7462.0,493.12,495.0,493.12,494.38,7462.0
2019-04-26 11:05:00,494.4,494.44,493.0,494.2,20357.0,494.4,494.44,493.0,494.2,20357.0
2019-04-26 11:10:00,492.9,493.93,492.79,492.91,9590.0,492.9,493.93,492.79,492.91,9590.0
2019-04-26 11:15:00,492.57,492.62,489.82,489.83,9663.0,492.57,492.62,489.82,489.83,9663.0
2019-04-26 11:20:00,490.6,492.1,490.59,491.13,1922.0,490.6,492.1,490.59,491.13,1922.0
2019-04-26 11:25:00,491.2,491.8,489.66,490.08,4502.0,491.2,491.8,489.66,490.08,4502.0
2019-04-26 11:30:00,489.81,490.02,488.5,488.5,3119.0,489.81,490.02,488.5,488.5,3119.0
2019-04-26 11:35:00,488.2,489.0,488.01,488.43,3581.0,488.2,489.0,488.01,488.43,3581.0
2019-04-26 11:40:00,488.67,488.7,488.66,488.7,1443.0,488.67,488.7,488.66,488.7,1443.0
2019-04-26 11:45:00,488.69,490.0,488.69,490.0,1554.0,488.69,490.0,488.69,490.0,1554.0
2019-04-26 11:50:00,489.55,490.6,489.39,490.01,5534.0,489.55,490.6,489.39,490.01,5534.0
2019-04-26 11:55:00,489.69,490.07,489.09,489.58,1819.0,489.69,490.07,489.09,489.58,1819.0
2019-04-26 12:00:00,489.15,490.18,489.15,489.72,3700.0,489.15,490.18,489.15,489.72,3700.0
2019-04-26 12:05:00,489.72,490.0,489.32,489.84,1500.0,489.72,490.0,489.32,489.84,1500.0
2019-04-26 12:10:00,489.56,490.3,489.02,489.89,4125.0,489.56,490.3,489.02,489.89,4125.0
2019-04-26 12:15:00,489.7,489.86,488.62,488.77,3406.0,489.7,489.86,488.62,488.77,3406.0
2019-04-26 12:20:00,488.62,488.62,488.46,488.56,603.0,488.62,488.62,488.46,488.56,603.0
2019-04-26 12:25:00,488.35,489.16,488.27,488.47,3394.0,488.35,489.16,488.27,488.47,3394.0
2019-04-26 12:30:00,488.87,489.5,488.87,489.5,2723.0,488.87,489.5,488.87,489.5,2723.0
2019-04-26 12:35:00,489.48,489.48,488.92,488.92,1000.0,489.48,489.48,488.92,488.92,1000.0
2019-04-26 12:40:00,488.7,488.7,488.24,488.49,2014.0,488.7,488.7,488.24,488.49,2014.0
2019-04-26 12:45:00,488.5,488.5,488.16,488.46,2655.0,488.5,488.5,488.16,488.46,2655.0
2019-04-26 12:50:00,488.75,488.75,488.46,488.55,1000.0,488.75,488.75,488.46,488.55,1000.0
2019-04-26 12:55:00,488.49,488.49,487.92,488.19,1769.0,488.49,488.49,487.92,488.19,1769.0
2019-04-26 13:00:00,488.17,488.17,486.36,486.36,5353.0,488.17,488.17,486.36,486.36,5353.0
2019-04-26 13:05:00,486.15,486.15,485.34,485.61,1500.0,486.15,486.15,485.34,485.61,1500.0
2019-04-26 13:10:00,485.68,487.78,485.67,487.72,2800.0,485.68,487.78,485.67,487.72,2800.0
2019-04-26 13:15:00,488.18,488.18,486.3,487.06,2700.0,488.18,488.18,486.3,487.06,2700.0
2019-04-26 13:20:00,487.46,487.55,486.71,486.71,4425.0,487.46,487.55,486.71,486.71,4425.0
2019-04-26 13:25:00,486.88,486.88,486.17,486.44,3770.0,486.88,486.88,486.17,486.44,3770.0
2019-04-26 13:30:00,487.0,487.26,486.2,486.9,3328.0,487.0,487.26,486.2,486.9,3328.0
2019-04-26 13:35:00,486.9,487.13,486.9,487.11,800.0,486.9,487.13,486.9,487.11,800.0
2019-04-26 13:40:00,486.7,486.76,486.55,486.55,300.0,486.7,486.76,486.55,486.55,300.0
2019-04-26 13:45:00,486.55,486.55,486.55,486.55,0.0,486.55,486.55,486.55,486.55,0.0
2019-04-26 13:50:00,486.72,487.03,486.42,487.03,1415.0,486.72,487.03,486.42,487.03,1415.0
2019-04-26 13:55:00,487.27,487.52,486.76,486.76,1516.0,487.27,487.52,486.76,486.76,1516.0
2019-04-26 14:00:00,486.77,486.93,485.99,486.14,1600.0,486.77,486.93,485.99,486.14,1600.0
2019-04-26 14:05:00,486.83,486.83,486.82,486.83,400.0,486.83,486.83,486.82,486.83,400.0
2019-04-26 14:10:00,486.83,486.83,486.83,486.83,0.0,486.83,486.83,486.83,486.83,0.0
2019-04-26 14:15:00,486.75,487.1,486.5,486.88,4682.0,486.75,487.1,486.5,486.88,4682.0
2019-04-26 14:20:00,487.43,488.5,487.3,487.71,4894.0,487.43,488.5,487.3,487.71,4894.0
2019-04-26 14:25:00,487.82,487.82,487.82,487.82,100.0,487.82,487.82,487.82,487.82,100.0
2019-04-26 14:30:00,487.67,487.67,487.28,487.64,1374.0,487.67,487.67,487.28,487.64,1374.0
2019-04-26 14:35:00,487.9,487.9,487.58,487.78,1100.0,487.9,487.9,487.58,487.78,1100.0
2019-04-26 14:40:00,488.2,488.55,487.99,488.55,700.0,488.2,488.55,487.99,488.55,700.0
2019-04-26 14:45:00,487.94,488.1,487.64,488.09,500.0,487.94,488.1,487.64,488.09,500.0
2019-04-26 14:50:00,488.14,488.2,487.85,487.85,1000.0,488.14,488.2,487.85,487.85,1000.0
2019-04-26 14:55:00,487.8,489.74,487.67,489.74,4200.0,487.8,489.74,487.67,489.74,4200.0
2019-04-26 15:00:00,490.0,490.03,489.79,490.03,1100.0,490.0,490.03,489.79,490.03,1100.0
2019-04-26 15:05:00,490.2,490.2,489.71,490.02,1200.0,490.2,490.2,489.71,490.02,1200.0
2019-04-26 15:10:00,490.99,490.99,489.77,489.81,1700.0,490.99,490.99,489.77,489.81,1700.0
2019-04-26 15:15:00,490.11,490.11,489.66,489.67,1700.0,490.11,490.11,489.66,489.67,1700.0
2019-04-26 15:20:00,489.54,489.64,489.22,489.64,1227.0,489.54,489.64,489.22,489.64,1227.0
2019-04-26 15:25:00,489.82,490.31,489.61,489.97,3100.0,489.82,490.31,489.61,489.97,3100.0
2019-04-26 15:30:00,489.99,490.73,489.9,490.48,2939.0,489.99,490.73,489.9,490.48,2939.0
2019-04-26 15:35:00,490.27,491.17,490.26,491.17,900.0,490.27,491.17,490.26,491.17,900.0
2019-04-26 15:40:00,491.16,491.5,490.71,490.89,4242.0,491.16,491.5,490.71,490.89,4242.0
2019-04-26 15:45:00,490.86,491.34,490.17,490.44,4673.0,490.86,491.34,490.17,490.44,4673.0
2019-04-26 15:50:00,490.43,490.43,489.58,490.0,4503.0,490.43,490.43,489.58,490.0,4503.0
2019-04-26 15:55:00,489.63,490.59,489.03,489.52,13271.0,489.63,490.59,489.03,489.52,13271.0
2019-04-29 09:30:00,489.67,491.62,489.26,491.47,3846.0,489.67,491.62,489.26,491.47,3846.0
2019-04-29 09:35:00,491.41,492.01,489.54,489.55,1586.0,491.41,492.01,489.54,489.55,1586.0
2019-04-29 09:40:00,488.91,489.82,487.66,489.56,2225.0,488.91,489.82,487.66,489.56,2225.0
2019-04-29 09:45:00,490.47,490.74,489.76,490.56,1249.0,490.47,490.74,489.76,490.56,1249.0
2019-04-29 09:50:00,490.53,490.6,488.83,489.4,2100.0,490.53,490.6,488.83,489.4,2100.0
2019-04-29 09:55:00,489.81,490.08,488.84,488.85,1500.0,489.81,490.08,488.84,488.85,1500.0
2019-04-29 10:00:00,487.78,487.78,486.49,486.49,500.0,487.78,487.78,486.49,486.49,500.0
2019-04-29 10:05:00,486.14,486.52,485.38,486.46,3600.0,486.14,486.52,485.38,486.46,3600.0
2019-04-29 10:10:00,486.94,487.62,486.85,487.53,1515.0,486.94,487.62,486.85,487.53,1515.0
2019-04-29 10:15:00,487.43,489.56,487.43,487.7,12245.0,487.43,489.56,487.43,487.7,12245.0
2019-04-29 10:20:00,488.79,489.64,488.41,489.18,4890.0,488.79,489.64,488.41,489.18,4890.0
2019-04-29 10:25:00,488.95,489.34,487.88,487.93,5774.0,488.95,489.34,487.88,487.93,5774.0
2019-04-29 10:30:00,487.93,488.32,486.38,486.39,2036.0,487.93,488.32,486.38,486.39,2036.0
2019-04-29 10:35:00,487.21,487.4,486.96,486.96,1200.0,487.21,487.4,486.96,486.96,1200.0
2019-04-29 10:40:00,486.94,487.07,486.1,486.1,3262.0,486.94,487.07,486.1,486.1,3262.0
2019-04-29 10:45:00,486.69,487.67,486.5,487.67,1200.0,486.69,487.67,486.5,487.67,1200.0
2019-04-29 10:50:00,487.43,487.55,487.28,487.55,300.0,487.43,487.55,487.28,487.55,300.0
2019-04-29 10:55:00,487.5,487.56,486.71,486.71,3013.0,487.5,487.56,486.71,486.71,3013.0
2019-04-29 11:00:00,486.88,486.88,485.56,485.87,6137.0,486.88,486.88,485.56,485.87,6137.0
2019-04-29 11:05:00,485.74,485.74,484.63,485.53,2149.0,485.74,485.74,484.63,485.53,2149.0
2019-04-29 11:10:00,485.4,485.4,483.66,483.93,3500.0,485.4,485.4,483.66,483.93,3500.0
2019-04-29 11:15:00,484.25,484.25,482.61,483.19,5050.0,484.25,484.25,482.61,483.19,5050.0
2019-04-29 11:20:00,482.99,483.1,481.6,481.79,6656.0,482.99,483.1,481.6,481.79,6656.0
2019-04-29 11:25:00,482.1,483.48,482.07,483.21,12664.0,482.1,483.48,482.07,483.21,12664.0
2019-04-29 11:30:00,483.12,484.42,482.77,483.84,9544.0,483.12,484.42,482.77,483.84,9544.0
2019-04-29 11:35:00,483.79,483.99,482.91,483.41,5100.0,483.79,483.99,482.91,483.41,5100.0
2019-04-29 11:40:00,483.16,484.4,483.15,484.35,5500.0,483.16,484.4,483.15,484.35,5500.0
2019-04-29 11:45:00,484.65,484.67,483.2,483.68,16123.0,484.65,484.67,483.2,483.68,16123.0
2019-04-29 11:50:00,483.67,484.23,483.38,483.48,6300.0,483.67,484.23,483.38,483.48,6300.0
2019-04-29 11:55:00,483.33,485.26,483.33,484.95,12077.0,483.33,485.26,483.33,484.95,12077.0
2019-04-29 12:00:00,484.68,486.33,484.53,485.86,9500.0,484.68,486.33,484.53,485.86,9500.0
2019-04-29 12:05:00,486.01,486.07,485.38,485.73,3084.0,486.01,486.07,485.38,485.73,3084.0
2019-04-29 12:10:00,485.6,486.08,484.78,485.13,55538.0,485.6,486.08,484.78,485.13,55538.0
2019-04-29 12:15:00,485.17,489.33,485.16,489.3,5365.0,485.17,489.33,485.16,489.3,5365.0
2019-04-29 12:20:00,489.29,489.33,488.38,488.6,3400.0,489.29,489.33,488.38,488.6,3400.0
2019-04-29 12:25:00,488.17,488.25,486.89,487.16,6698.0,488.17,488.25,486.89,487.16,6698.0
2019-04-29 12:30:00,487.57,489.2,487.57,489.2,5700.0,487.57,489.2,487.57,489.2,5700.0
2019-04-29 12:35:00,488.63,490.32,488.63,489.88,2022.0,488.63,490.32,488.63,489.88,2022.0
2019-04-29 12:40:00,490.04,490.49,489.96,489.96,1300.0,490.04,490.49,489.96,489.96,1300.0
2019-04-29 12:45:00,489.9,490.41,489.79,489.97,3120.0,489.9,490.41,489.79,489.97,3120.0
2019-04-29 12:50:00,490.05,490.56,490.05,490.53,2333.0,490.05,490.56,490.05,490.53,2333.0
2019-04-29 12:55:00,490.53,490.53,490.53,490.53,0.0,490.53,490.53,490.53,490.53,0.0
2019-04-29 13:00:00,490.37,490.97,490.3,490.94,700.0,490.37,490.97,490.3,490.94,700.0
2019-04-29 13:05:00,490.66,490.92,489.88,490.65,3522.0,490.66,490.92,489.88,490.65,3522.0
2019-04-29 13:10:00,490.76,491.23,490.67,490.71,1450.0,490.76,491.23,490.67,490.71,1450.0
2019-04-29 13:15:00,491.5,491.94,491.01,491.16,800.0,491.5,491.94,491.01,491.16,800.0
2019-04-29 13:20:00,491.55,491.66,491.38,491.66,411.0,491.55,491.66,491.38,491.66,411.0
2019-04-29 13:25:00,491.87,492.0,491.61,491.86,1044.0,491.87,492.0,491.61,491.86,1044.0
2019-04-29 13:30:00,491.86,491.86,490.54,491.19,1600.0,491.86,491.86,490.54,491.19,1600.0
2019-04-29 13:35:00,491.31,491.36,490.92,490.92,1447.0,491.31,491.36,490.92,490.92,1447.0
2019-04-29 13:40:00,490.64,491.33,490.63,491.23,1330.0,490.64,491.33,490.63,491.23,1330.0
2019-04-29 13:45:00,491.46,491.65,491.46,491.61,500.0,491.46,491.65,491.46,491.61,500.0
2019-04-29 13:50:00,491.88,491.95,491.76,491.94,500.0,491.88,491.95,491.76,491.94,500.0
2019-04-29 13:55:00,492.03,492.45,491.97,492.39,1000.0,492.03,492.45,491.97,492.39,1000.0
2019-04-29 14:00:00,492.53,492.95,492.38,492.65,900.0,492.53,492.95,492.38,492.65,900.0
2019-04-29 14:05:00,492.21,492.8,492.21,492.5,1000.0,492.21,492.8,492.21,492.5,1000.0
2019-04-29 14:10:00,492.61,493.13,492.34,492.52,1900.0,492.61,493.13,492.34,492.52,1900.0
2019-04-29 14:15:00,492.27,492.72,492.22,492.72,700.0,492.27,492.72,492.22,492.72,700.0
2019-04-29 14:20:00,492.73,492.75,492.05,492.05,900.0,492.73,492.75,492.05,492.05,900.0
2019-04-29 14:25:00,492.35,492.35,492.35,492.35,200.0,492.35,492.35,492.35,492.35,200.0
2019-04-29 14:30:00,492.32,492.32,491.84,491.85,900.0,492.32,492.32,491.84,491.85,900.0
2019-04-29 14:35:00,491.84,492.1,491.0,491.27,2200.0,491.84,492.1,491.0,491.27,2200.0
2019-04-29 14:40:00,490.96,491.6,490.95,491.6,1750.0,490.96,491.6,490.95,491.6,1750.0
2019-04-29 14:45:00,491.52,491.52,491.5,491.5,200.0,491.52,491.52,491.5,491.5,200.0
2019-04-29 14:50:00,491.71,491.71,491.16,491.45,400.0,491.71,491.71,491.16,491.45,400.0
2019-04-29 14:55:00,491.74,492.1,491.38,491.51,1300.0,491.74,492.1,491.38,491.51,1300.0
2019-04-29 15:00:00,491.38,491.76,491.38,491.6,900.0,491.38,491.76,491.38,491.6,900.0
2019-04-29 15:05:00,491.99,492.06,491.81,491.87,700.0,491.99,492.06,491.81,491.87,700.0
2019-04-29 15:10:00,491.63,492.09,491.49,491.58,900.0,491.63,492.09,491.49,491.58,900.0
2019-04-29 15:15:00,491.57,491.61,491.36,491.6,424.0,491.57,491.61,491.36,491.6,424.0
2019-04-29 15:20:00,491.7,491.7,491.0,491.13,2136.0,491.7,491.7,491.0,491.13,2136.0
2019-04-29 15:25:00,491.1,491.15,491.1,491.1,400.0,491.1,491.15,491.1,491.1,400.0
2019-04-29 15:30:00,491.22,491.6,490.59,490.98,3000.0,491.22,491.6,490.59,490.98,3000.0
2019-04-29 15:35:00,490.97,491.77,490.91,491.44,802.0,490.97,491.77,490.91,491.44,802.0
2019-04-29 15:40:00,491.72,491.8,491.29,491.71,3200.0,491.72,491.8,491.29,491.71,3200.0
2019-04-29 15:45:00,492.02,492.29,491.46,492.03,5839.0,492.02,492.29,491.46,492.03,5839.0
2019-04-29 15:50:00,492.24,492.51,491.95,492.39,8726.0,492.24,492.51,491.95,492.39,8726.0
2019-04-29 15:55:00,492.36,494.85,492.36,494.17,35575.0,492.36,494.85,492.36,494.17,35575.0
2019-04-30 09:30:00,491.57,494.0,486.76,494.0,2914.0,491.57,494.0,486.76,494.0,2914.0
2019-04-30 09:35:00,494.1,495.65,494.1,495.65,1775.0,494.1,495.65,494.1,495.65,1775.0
2019-04-30 09:40:00,495.02,495.54,493.02,493.02,11625.0,495.02,495.54,493.02,493.02,11625.0
2019-04-30 09:45:00,493.53,494.7,493.03,494.7,7015.0,493.53,494.7,493.03,494.7,7015.0
2019-04-30 09:50:00,495.47,495.47,494.06,494.76,12400.0,495.47,495.47,494.06,494.76,12400.0
2019-04-30 09:55:00,494.13,494.14,491.37,491.37,4100.0,494.13,494.14,491.37,491.37,4100.0
2019-04-30 10:00:00,491.82,492.27,491.06,491.06,2016.0,491.82,492.27,491.06,491.06,2016.0
2019-04-30 10:05:00,492.09,492.89,491.97,492.7,1400.0,492.09,492.89,491.97,492.7,1400.0
2019-04-30 10:10:00,492.43,492.43,491.73,491.73,900.0,492.43,492.43,491.73,491.73,900.0
2019-04-30 10:15:00,491.07,491.5,490.23,490.61,3500.0,491.07,491.5,490.23,490.61,3500.0
2019-04-30 10:20:00,490.11,490.51,489.0,489.0,2400.0,490.11,490.51,489.0,489.0,2400.0
2019-04-30 10:25:00,489.0,489.0,486.56,487.1,2039.0,489.0,489.0,486.56,487.1,2039.0
2019-04-30 10:30:00,486.64,487.98,486.64,487.04,3942.0,486.64,487.98,486.64,487.04,3942.0
2019-04-30 10:35:00,487.12,487.76,486.66,486.97,4201.0,487.12,487.76,486.66,486.97,4201.0
2019-04-30 10:40:00,486.79,487.53,486.5,486.74,3900.0,486.79,487.53,486.5,486.74,3900.0
2019-04-30 10:45:00,486.74,487.05,486.34,486.34,1550.0,486.74,487.05,486.34,486.34,1550.0
2019-04-30 10:50:00,486.95,486.96,485.83,486.18,4680.0,486.95,486.96,485.83,486.18,4680.0
2019-04-30 10:55:00,486.09,487.21,485.67,485.92,4414.0,486.09,487.21,485.67,485.92,4414.0
2019-04-30 11:00:00,486.38,486.38,483.22,483.22,3000.0,486.38,486.38,483.22,483.22,3000.0
2019-04-30 11:05:00,484.24,484.24,482.33,482.33,3500.0,484.24,484.24,482.33,482.33,3500.0
2019-04-30 11:10:00,482.34,483.45,482.34,483.13,2282.0,482.34,483.45,482.34,483.13,2282.0
2019-04-30 11:15:00,483.16,483.77,482.77,483.1,13050.0,483.16,483.77,482.77,483.1,13050.0
2019-04-30 11:20:00,483.11,483.85,483.11,483.33,6163.0,483.11,483.85,483.11,483.33,6163.0
2019-04-30 11:25:00,483.83,484.16,483.49,483.97,2890.0,483.83,484.16,483.49,483.97,2890.0
2019-04-30 11:30:00,484.25,485.1,484.13,484.8,4850.0,484.25,485.1,484.13,484.8,4850.0
2019-04-30 11:35:00,485.32,485.32,484.75,485.23,1813.0,485.32,485.32,484.75,485.23,1813.0
2019-04-30 11:40:00,485.12,485.64,485.11,485.64,4638.0,485.12,485.64,485.11,485.64,4638.0
2019-04-30 11:45:00,486.0,486.57,486.0,486.52,1660.0,486.0,486.57,486.0,486.52,1660.0
2019-04-30 11:50:00,486.65,486.79,485.66,486.08,2800.0,486.65,486.79,485.66,486.08,2800.0
2019-04-30 11:55:00,486.73,487.05,486.43,487.04,2640.0,486.73,487.05,486.43,487.04,2640.0
2019-04-30 12:00:00,486.19,486.71,486.19,486.36,906.0,486.19,486.71,486.19,486.36,906.0
2019-04-30 12:05:00,486.13,486.36,485.35,485.35,1800.0,486.13,486.36,485.35,485.35,1800.0
2019-04-30 12:10:00,485.84,486.23,485.83,486.17,1200.0,485.84,486.23,485.83,486.17,1200.0
2019-04-30 12:15:00,486.65,486.65,486.41,486.55,1100.0,486.65,486.65,486.41,486.55,1100.0
2019-04-30 12:20:00,486.56,486.56,485.84,486.27,1500.0,486.56,486.56,485.84,486.27,1500.0
2019-04-30 12:25:00,485.6,486.3,485.6,485.69,1800.0,485.6,486.3,485.6,485.69,1800.0
2019-04-30 12:30:00,486.4,486.4,485.79,486.04,1994.0,486.4,486.4,485.79,486.04,1994.0
2019-04-30 12:35:00,485.96,486.32,485.92,485.95,1300.0,485.96,486.32,485.92,485.95,1300.0
2019-04-30 12:40:00,486.6,486.6,486.05,486.49,3100.0,486.6,486.6,486.05,486.49,3100.0
2019-04-30 12:45:00,486.19,486.19,485.72,485.85,613.0,486.19,486.19,485.72,485.85,613.0
2019-04-30 12:50:00,485.55,485.55,483.89,483.89,5700.0,485.55,485.55,483.89,483.89,5700.0
2019-04-30 12:55:00,483.99,484.52,483.63,483.87,8573.0,483.99,484.52,483.63,483.87,8573.0
2019-04-30 13:00:00,483.73,483.73,482.6,482.61,5800.0,483.73,483.73,482.6,482.61,5800.0
2019-04-30 13:05:00,482.61,483.85,482.6,483.72,4104.0,482.61,483.85,482.6,483.72,4104.0
2019-04-30 13:10:00,483.5,484.29,483.49,483.89,12905.0,483.5,484.29,483.49,483.89,12905.0
2019-04-30 13:15:00,483.84,484.46,483.71,484.39,9891.0,483.84,484.46,483.71,484.39,9891.0
2019-04-30 13:20:00,484.48,484.7,483.93,484.3,3800.0,484.48,484.7,483.93,484.3,3800.0
2019-04-30 13:25:00,484.43,484.56,483.75,483.75,1900.0,484.43,484.56,483.75,483.75,1900.0
2019-04-30 13:30:00,483.47,483.79,483.19,483.78,2515.0,483.47,483.79,483.19,483.78,2515.0
2019-04-30 13:35:00,483.52,483.6,483.07,483.15,3662.0,483.52,483.6,483.07,483.15,3662.0
2019-04-30 13:40:00,483.11,484.0,483.11,484.0,1576.0,483.11,484.0,483.11,484.0,1576.0
2019-04-30 13:45:00,484.19,484.38,483.9,484.2,901.0,484.19,484.38,483.9,484.2,901.0
2019-04-30 13:50:00,483.84,484.16,483.81,483.81,1200.0,483.84,484.16,483.81,483.81,1200.0
2019-04-30 13:55:00,483.69,484.15,483.69,484.12,4164.0,483.69,484.15,483.69,484.12,4164.0
2019-04-30 14:00:00,484.38,484.52,483.97,484.12,5282.0,484.38,484.52,483.97,484.12,5282.0
2019-04-30 14:05:00,484.1,484.56,483.31,483.67,3400.0,484.1,484.56,483.31,483.67,3400.0
2019-04-30 14:10:00,483.71,484.06,483.7,484.06,300.0,483.71,484.06,483.7,484.06,300.0
2019-04-30 14:15:00,484.28,485.0,484.27,484.6,3700.0,484.28,485.0,484.27,484.6,3700.0
2019-04-30 14:20:00,484.61,484.94,484.6,484.8,300.0,484.61,484.94,484.6,484.8,300.0
2019-04-30 14:25:00,484.64,485.11,484.6,484.75,2825.0,484.64,485.11,484.6,484.75,2825.0
2019-04-30 14:30:00,484.68,484.68,484.54,484.55,200.0,484.68,484.68,484.54,484.55,200.0
2019-04-30 14:35:00,484.17,484.36,483.99,484.06,1128.0,484.17,484.36,483.99,484.06,1128.0
2019-04-30 14:40:00,484.29,484.43,484.07,484.32,1350.0,484.29,484.43,484.07,484.32,1350.0
2019-04-30 14:45:00,484.51,484.56,484.13,484.25,2645.0,484.51,484.56,484.13,484.25,2645.0
2019-04-30 14:50:00,484.39,484.4,483.7,483.7,3909.0,484.39,484.4,483.7,483.7,3909.0
2019-04-30 14:55:00,483.93,484.53,483.93,484.5,1800.0,483.93,484.53,483.93,484.5,1800.0
2019-04-30 15:00:00,484.18,484.3,483.86,484.3,2700.0,484.18,484.3,483.86,484.3,2700.0
2019-04-30 15:05:00,484.47,484.7,484.14,484.15,900.0,484.47,484.7,484.14,484.15,900.0
2019-04-30 15:10:00,484.09,484.42,483.56,483.73,11900.0,484.09,484.42,483.56,483.73,11900.0
2019-04-30 15:15:00,483.48,484.05,483.37,484.05,2645.0,483.48,484.05,483.37,484.05,2645.0
2019-04-30 15:20:00,484.24,484.4,483.96,483.97,1400.0,484.24,484.4,483.96,483.97,1400.0
2019-04-30 15:25:00,483.97,484.2,483.93,483.93,2800.0,483.97,484.2,483.93,483.93,2800.0
2019-04-30 15:30:00,483.86,484.34,483.82,484.21,3400.0,483.86,484.34,483.82,484.21,3400.0
2019-04-30 15:35:00,484.54,484.68,484.06,484.21,4200.0,484.54,484.68,484.06,484.21,4200.0
2019-04-30 15:40:00,484.39,484.54,484.27,484.3,4407.0,484.39,484.54,484.27,484.3,4407.0
2019-04-30 15:45:00,484.4,484.52,484.1,484.52,2987.0,484.4,484.52,484.1,484.52,2987.0
2019-04-30 15:50:00,484.61,484.79,484.24,484.7,16311.0,484.61,484.79,484.24,484.7,16311.0
2019-04-30 15:55:00,483.68,484.77,483.58,484.62,27921.0,483.68,484.77,483.58,484.62,27921.0
2019-05-01 09:30:00,487.78,490.58,485.0,490.58,3846.0,487.78,490.58,485.0,490.58,3846.0
2019-05-01 09:35:00,487.69,488.77,485.67,486.05,3698.0,487.69,488.77,485.67,486.05,3698.0
2019-05-01 09:40:00,486.25,489.78,486.09,487.44,2600.0,486.25,489.78,486.09,487.44,2600.0
2019-05-01 09:45:00,486.75,489.89,486.63,488.34,3400.0,486.75,489.89,486.63,488.34,3400.0
2019-05-01 09:50:00,488.65,488.65,487.31,487.66,5197.0,488.65,488.65,487.31,487.66,5197.0
2019-05-01 09:55:00,487.43,488.89,487.15,488.4,6309.0,487.43,488.89,487.15,488.4,6309.0
2019-05-01 10:00:00,488.27,489.9,487.37,489.9,3174.0,488.27,489.9,487.37,489.9,3174.0
2019-05-01 10:05:00,491.38,492.35,490.34,492.35,1579.0,491.38,492.35,490.34,492.35,1579.0
2019-05-01 10:10:00,492.07,493.04,490.23,491.5,6971.0,492.07,493.04,490.23,491.5,6971.0
2019-05-01 10:15:00,492.05,492.46,490.78,490.99,6251.0,492.05,492.46,490.78,490.99,6251.0
2019-05-01 10:20:00,491.17,492.08,490.62,490.62,2470.0,491.17,492.08,490.62,490.62,2470.0
2019-05-01 10:25:00,490.56,490.69,489.77,489.77,1200.0,490.56,490.69,489.77,489.77,1200.0
2019-05-01 10:30:00,489.92,490.55,489.47,490.1,1895.0,489.92,490.55,489.47,490.1,1895.0
2019-05-01 10:35:00,490.1,490.1,489.36,489.74,1500.0,490.1,490.1,489.36,489.74,1500.0
2019-05-01 10:40:00,489.0,489.06,487.5,487.75,2400.0,489.0,489.06,487.5,487.75,2400.0
2019-05-01 10:45:00,488.3,489.08,487.76,488.63,2199.0,488.3,489.08,487.76,488.63,2199.0
2019-05-01 10:50:00,488.14,488.15,487.59,487.59,800.0,488.14,488.15,487.59,487.59,800.0
2019-05-01 10:55:00,488.27,488.27,487.29,487.4,1900.0,488.27,488.27,487.29,487.4,1900.0
2019-05-01 11:00:00,487.24,487.24,486.88,486.88,600.0,487.24,487.24,486.88,486.88,600.0
2019-05-01 11:05:00,487.37,487.37,486.67,487.27,800.0,487.37,487.37,486.67,487.27,800.0
2019-05-01 11:10:00,487.59,488.23,487.54,488.17,2256.0,487.59,488.23,487.54,488.17,2256.0
2019-05-01 11:15:00,488.53,488.66,487.42,487.92,1600.0,488.53,488.66,487.42,487.92,1600.0
2019-05-01 11:20:00,488.03,488.29,487.41,488.25,2800.0,488.03,488.29,487.41,488.25,2800.0
2019-05-01 11:25:00,488.13,488.53,487.55,488.53,2900.0,488.13,488.53,487.55,488.53,2900.0
2019-05-01 11:30:00,488.54,489.24,488.54,489.24,825.0,488.54,489.24,488.54,489.24,825.0
2019-05-01 11:35:00,489.87,489.97,489.2,489.2,1900.0,489.87,489.97,489.2,489.2,1900.0
2019-05-01 11:40:00,489.61,489.78,489.2,489.78,900.0,489.61,489.78,489.2,489.78,900.0
2019-05-01 11:45:00,489.85,489.85,489.16,489.16,400.0,489.85,489.85,489.16,489.16,400.0
2019-05-01 11:50:00,489.73,489.73,489.1,489.1,400.0,489.73,489.73,489.1,489.1,400.0
2019-05-01 11:55:00,489.63,489.63,489.15,489.5,1502.0,489.63,489.63,489.15,489.5,1502.0
2019-05-01 12:00:00,489.03,489.88,489.03,489.88,800.0,489.03,489.88,489.03,489.88,800.0
2019-05-01 12:05:00,489.97,489.98,489.56,489.98,1100.0,489.97,489.98,489.56,489.98,1100.0
2019-05-01 12:10:00,489.57,489.94,489.33,489.94,1000.0,489.57,489.94,489.33,489.94,1000.0
2019-05-01 12:15:00,489.82,489.98,489.77,489.98,700.0,489.82,489.98,489.77,489.98,700.0
2019-05-01 12:20:00,489.66,489.66,489.29,489.3,400.0,489.66,489.66,489.29,489.3,400.0
2019-05-01 12:25:00,489.12,489.57,489.12,489.45,1607.0,489.12,489.57,489.12,489.45,1607.0
2019-05-01 12:30:00,489.28,489.89,488.83,488.83,1100.0,489.28,489.89,488.83,488.83,1100.0
2019-05-01 12:35:00,489.27,489.27,488.66,488.66,500.0,489.27,489.27,488.66,488.66,500.0
2019-05-01 12:40:00,488.52,489.45,488.39,489.16,2575.0,488.52,489.45,488.39,489.16,2575.0
2019-05-01 12:45:00,489.27,489.28,489.27,489.28,200.0,489.27,489.28,489.27,489.28,200.0
2019-05-01 12:50:00,489.16,489.39,488.97,488.97,991.0,489.16,489.39,488.97,488.97,991.0
2019-05-01 12:55:00,488.91,488.91,488.52,488.56,1200.0,488.91,488.91,488.52,488.56,1200.0
2019-05-01 13:00:00,489.13,489.35,488.92,489.35,1026.0,489.13,489.35,488.92,489.35,1026.0
2019-05-01 13:05:00,489.35,489.62,488.96,488.96,6200.0,489.35,489.62,488.96,488.96,6200.0
2019-05-01 13:10:00,488.51,489.34,488.51,489.34,1000.0,488.51,489.34,488.51,489.34,1000.0
2019-05-01 13:15:00,489.39,490.04,489.39,489.58,1142.0,489.39,490.04,489.39,489.58,1142.0
2019-05-01 13:20:00,489.74,489.95,489.47,489.95,600.0,489.74,489.95,489.47,489.95,600.0
2019-05-01 13:25:00,489.4,489.4,489.4,489.4,100.0,489.4,489.4,489.4,489.4,100.0
2019-05-01 13:30:00,489.71,489.71,489.1,489.15,1685.0,489.71,489.71,489.1,489.15,1685.0
2019-05-01 13:35:00,488.99,489.4,488.92,489.34,800.0,488.99,489.4,488.92,489.34,800.0
2019-05-01 13:40:00,488.83,489.34,488.73,488.73,1289.0,488.83,489.34,488.73,488.73,1289.0
2019-05-01 13:45:00,488.85,489.07,487.79,487.79,919.0,488.85,489.07,487.79,487.79,919.0
2019-05-01 13:50:00,488.24,488.94,487.79,488.6,5044.0,488.24,488.94,487.79,488.6,5044.0
2019-05-01 13:55:00,488.54,488.81,488.38,488.48,2379.0,488.54,488.81,488.38,488.48,2379.0
2019-05-01 14:00:00,488.73,488.91,487.94,488.91,1205.0,488.73,488.91,487.94,488.91,1205.0
2019-05-01 14:05:00,489.06,489.5,488.1,489.5,811.0,489.06,489.5,488.1,489.5,811.0
2019-05-01 14:10:00,489.37,489.37,488.9,489.06,1110.0,489.37,489.37,488.9,489.06,1110.0
2019-05-01 14:15:00,489.12,489.64,488.89,489.28,1200.0,489.12,489.64,488.89,489.28,1200.0
2019-05-01 14:20:00,489.16,489.52,489.15,489.39,985.0,489.16,489.52,489.15,489.39,985.0
2019-05-01 14:25:00,489.62,490.38,489.4,490.11,3100.0,489.62,490.38,489.4,490.11,3100.0
2019-05-01 14:30:00,490.05,490.46,489.39,489.43,1708.0,490.05,490.46,489.39,489.43,1708.0
2019-05-01 14:35:00,488.83,488.83,487.33,487.34,1551.0,488.83,488.83,487.33,487.34,1551.0
2019-05-01 14:40:00,486.3,487.33,485.96,487.12,2829.0,486.3,487.33,485.96,487.12,2829.0
2019-05-01 14:45:00,487.52,487.91,486.38,486.79,1700.0,487.52,487.91,486.38,486.79,1700.0
2019-05-01 14:50:00,486.49,487.01,485.62,486.33,3754.0,486.49,487.01,485.62,486.33,3754.0
2019-05-01 14:55:00,487.49,487.9,486.73,487.73,1800.0,487.49,487.9,486.73,487.73,1800.0
2019-05-01 15:00:00,487.26,487.66,485.99,486.47,2100.0,487.26,487.66,485.99,486.47,2100.0
2019-05-01 15:05:00,486.44,487.43,486.06,486.85,9200.0,486.44,487.43,486.06,486.85,9200.0
2019-05-01 15:10:00,487.07,487.1,486.24,486.92,2451.0,487.07,487.1,486.24,486.92,2451.0
2019-05-01 15:15:00,486.96,487.62,486.5,487.62,4454.0,486.96,487.62,486.5,487.62,4454.0
2019-05-01 15:20:00,487.06,487.65,485.82,485.83,5307.0,487.06,487.65,485.82,485.83,5307.0
2019-05-01 15:25:00,485.8,485.8,484.68,485.27,4767.0,485.8,485.8,484.68,485.27,4767.0
2019-05-01 15:30:00,485.29,485.29,483.85,484.34,4300.0,485.29,485.29,483.85,484.34,4300.0
2019-05-01 15:35:00,484.15,484.78,484.01,484.78,8300.0,484.15,484.78,484.01,484.78,8300.0
2019-05-01 15:40:00,484.44,485.66,484.11,484.49,14432.0,484.44,485.66,484.11,484.49,14432.0
2019-05-01 15:45:00,484.58,484.58,483.56,483.93,6477.0,484.58,484.58,483.56,483.93,6477.0
2019-05-01 15:50:00,484.03,484.23,483.68,483.91,13160.0,484.03,484.23,483.68,483.91,13160.0
2019-05-01 15:55:00,483.87,486.46,483.87,484.38,22673.0,483.87,486.46,483.87,484.38,22673.0
2019-05-02 09:30:00,484.0,484.51,482.93,484.44,4259.0,484.0,484.51,482.93,484.44,4259.0
2019-05-02 09:35:00,487.63,489.42,486.29,489.42,3635.0,487.63,489.42,486.29,489.42,3635.0
2019-05-02 09:40:00,487.79,489.96,487.79,489.31,2200.0,487.79,489.96,487.79,489.31,2200.0
2019-05-02 09:45:00,488.53,490.13,487.35,487.35,2000.0,488.53,490.13,487.35,487.35,2000.0
2019-05-02 09:50:00,488.11,488.11,485.09,485.09,3637.0,488.11,488.11,485.09,485.09,3637.0
2019-05-02 09:55:00,485.03,487.16,485.03,486.6,3087.0,485.03,487.16,485.03,486.6,3087.0
2019-05-02 10:00:00,486.61,486.63,485.94,486.03,2941.0,486.61,486.63,485.94,486.03,2941.0
2019-05-02 10:05:00,485.92,488.74,485.92,488.73,3700.0,485.92,488.74,485.92,488.73,3700.0
2019-05-02 10:10:00,488.32,489.97,488.32,489.22,3125.0,488.32,489.97,488.32,489.22,3125.0
2019-05-02 10:15:00,489.4,489.87,487.74,488.02,3000.0,489.4,489.87,487.74,488.02,3000.0
2019-05-02 10:20:00,488.8,491.17,488.8,490.19,8476.0,488.8,491.17,488.8,490.19,8476.0
2019-05-02 10:25:00,490.56,491.98,489.33,489.33,5050.0,490.56,491.98,489.33,489.33,5050.0
2019-05-02 10:30:00,488.32,489.56,488.32,489.56,1300.0,488.32,489.56,488.32,489.56,1300.0
2019-05-02 10:35:00,489.89,490.79,489.79,490.71,1795.0,489.89,490.79,489.79,490.71,1795.0
2019-05-02 10:40:00,489.55,490.24,488.45,488.45,6602.0,489.55,490.24,488.45,488.45,6602.0
2019-05-02 10:45:00,487.82,487.82,485.49,485.49,3204.0,487.82,487.82,485.49,485.49,3204.0
2019-05-02 10:50:00,484.36,485.75,484.36,485.75,200.0,484.36,485.75,484.36,485.75,200.0
2019-05-02 10:55:00,486.17,486.17,483.55,483.55,2300.0,486.17,486.17,483.55,483.55,2300.0
2019-05-02 11:00:00,484.04,486.1,484.04,486.1,3769.0,484.04,486.1,484.04,486.1,3769.0
2019-05-02 11:05:00,486.31,488.34,486.31,488.34,971.0,486.31,488.34,486.31,488.34,971.0
2019-05-02 11:10:00,488.33,488.33,487.05,488.25,3425.0,488.33,488.33,487.05,488.25,3425.0
2019-05-02 11:15:00,487.02,487.13,485.99,486.91,1640.0,487.02,487.13,485.99,486.91,1640.0
2019-05-02 11:20:00,486.82,486.83,485.06,485.59,2710.0,486.82,486.83,485.06,485.59,2710.0
2019-05-02 11:25:00,485.9,486.31,484.52,484.75,5134.0,485.9,486.31,484.52,484.75,5134.0
2019-05-02 11:30:00,484.5,486.23,484.5,484.92,2800.0,484.5,486.23,484.5,484.92,2800.0
2019-05-02 11:35:00,485.38,485.42,483.92,484.41,3324.0,485.38,485.42,483.92,484.41,3324.0
2019-05-02 11:40:00,484.41,484.42,482.77,483.47,3400.0,484.41,484.42,482.77,483.47,3400.0
2019-05-02 11:45:00,482.97,483.01,481.16,481.67,4028.0,482.97,483.01,481.16,481.67,4028.0
2019-05-02 11:50:00,481.91,482.68,480.73,480.73,1750.0,481.91,482.68,480.73,480.73,1750.0
2019-05-02 11:55:00,480.75,480.75,479.23,479.78,700.0,480.75,480.75,479.23,479.78,700.0
2019-05-02 12:00:00,480.01,480.53,479.21,479.96,1089.0,480.01,480.53,479.21,479.96,1089.0
2019-05-02 12:05:00,480.69,483.5,480.39,481.32,3642.0,480.69,483.5,480.39,481.32,3642.0
2019-05-02 12:10:00,482.39,482.61,481.49,481.49,350.0,482.39,482.61,481.49,481.49,350.0
2019-05-02 12:15:00,481.49,481.49,479.74,480.17,1600.0,481.49,481.49,479.74,480.17,1600.0
2019-05-02 12:20:00,480.03,480.95,480.03,480.95,300.0,480.03,480.95,480.03,480.95,300.0
2019-05-02 12:25:00,480.73,481.0,480.73,480.95,740.0,480.73,481.0,480.73,480.95,740.0
2019-05-02 12:30:00,480.95,482.55,480.94,482.54,2000.0,480.95,482.55,480.94,482.54,2000.0
2019-05-02 12:35:00,483.31,483.65,481.09,481.09,4000.0,483.31,483.65,481.09,481.09,4000.0
2019-05-02 12:40:00,481.9,482.97,481.08,481.25,2890.0,481.9,482.97,481.08,481.25,2890.0
2019-05-02 12:45:00,481.14,481.87,480.4,481.59,2700.0,481.14,481.87,480.4,481.59,2700.0
2019-05-02 12:50:00,480.82,481.1,479.14,480.4,4892.0,480.82,481.1,479.14,480.4,4892.0
2019-05-02 12:55:00,480.71,480.99,480.23,480.34,1500.0,480.71,480.99,480.23,480.34,1500.0
2019-05-02 13:00:00,479.68,480.23,478.78,479.22,2806.0,479.68,480.23,478.78,479.22,2806.0
2019-05-02 13:05:00,479.45,481.42,479.44,481.42,1400.0,479.45,481.42,479.44,481.42,1400.0
2019-05-02 13:10:00,481.34,481.34,480.44,480.44,2400.0,481.34,481.34,480.44,480.44,2400.0
2019-05-02 13:15:00,480.3,482.51,480.29,482.51,3351.0,480.3,482.51,480.29,482.51,3351.0
2019-05-02 13:20:00,482.41,483.49,482.29,482.45,2590.0,482.41,483.49,482.29,482.45,2590.0
2019-05-02 13:25:00,482.49,482.98,482.11,482.69,3990.0,482.49,482.98,482.11,482.69,3990.0
2019-05-02 13:30:00,482.52,482.83,481.9,482.81,2700.0,482.52,482.83,481.9,482.81,2700.0
2019-05-02 13:35:00,482.32,483.5,482.32,483.5,500.0,482.32,483.5,482.32,483.5,500.0
2019-05-02 13:40:00,484.51,484.51,481.9,481.91,1900.0,484.51,484.51,481.9,481.91,1900.0
2019-05-02 13:45:00,481.48,481.97,480.5,481.29,2013.0,481.48,481.97,480.5,481.29,2013.0
2019-05-02 13:50:00,482.08,482.81,482.07,482.8,1100.0,482.08,482.81,482.07,482.8,1100.0
2019-05-02 13:55:00,482.75,483.1,481.92,482.44,3300.0,482.75,483.1,481.92,482.44,3300.0
2019-05-02 14:00:00,482.44,483.72,482.16,482.33,8010.0,482.44,483.72,482.16,482.33,8010.0
2019-05-02 14:05:00,481.59,483.7,481.59,482.06,3460.0,481.59,483.7,481.59,482.06,3460.0
2019-05-02 14:10:00,481.61,483.35,481.61,482.6,2743.0,481.61,483.35,481.61,482.6,2743.0
2019-05-02 14:15:00,483.0,483.97,482.85,482.86,1203.0,483.0,483.97,482.85,482.86,1203.0
2019-05-02 14:20:00,482.73,483.67,482.44,482.95,4800.0,482.73,483.67,482.44,482.95,4800.0
2019-05-02 14:25:00,483.32,483.32,482.86,483.09,1100.0,483.32,483.32,482.86,483.09,1100.0
2019-05-02 14:30:00,483.09,483.09,481.61,482.31,5200.0,483.09,483.09,481.61,482.31,5200.0
2019-05-02 14:35:00,482.29,482.3,480.59,480.75,9280.0,482.29,482.3,480.59,480.75,9280.0
2019-05-02 14:40:00,480.54,481.64,480.5,481.6,2800.0,480.54,481.64,480.5,481.6,2800.0
2019-05-02 14:45:00,482.0,482.0,480.12,480.4,7269.0,482.0,482.0,480.12,480.4,7269.0
2019-05-02 14:50:00,480.04,480.92,479.12,479.66,4000.0,480.04,480.92,479.12,479.66,4000.0
2019-05-02 14:55:00,480.25,482.0,480.24,481.55,4908.0,480.25,482.0,480.24,481.55,4908.0
2019-05-02 15:00:00,481.55,481.95,480.78,481.13,3087.0,481.55,481.95,480.78,481.13,3087.0
2019-05-02 15:05:00,481.4,482.75,481.4,481.75,4043.0,481.4,482.75,481.4,481.75,4043.0
2019-05-02 15:10:00,482.28,483.4,482.27,483.4,2000.0,482.28,483.4,482.27,483.4,2000.0
2019-05-02 15:15:00,483.78,483.88,482.88,483.0,4815.0,483.78,483.88,482.88,483.0,4815.0
2019-05-02 15:20:00,483.41,483.43,482.96,483.27,4491.0,483.41,483.43,482.96,483.27,4491.0
2019-05-02 15:25:00,483.13,483.8,482.91,483.8,2421.0,483.13,483.8,482.91,483.8,2421.0
2019-05-02 15:30:00,483.88,483.94,482.16,482.16,5400.0,483.88,483.94,482.16,482.16,5400.0
2019-05-02 15:35:00,482.5,483.16,481.91,482.96,9486.0,482.5,483.16,481.91,482.96,9486.0
2019-05-02 15:40:00,482.87,483.21,482.35,483.02,7504.0,482.87,483.21,482.35,483.02,7504.0
2019-05-02 15:45:00,483.15,483.15,481.96,482.82,8064.0,483.15,483.15,481.96,482.82,8064.0
2019-05-02 15:50:00,482.86,483.59,482.01,482.14,13133.0,482.86,483.59,482.01,482.14,13133.0
2019-05-02 15:55:00,482.01,482.81,480.42,482.35,44650.0,482.01,482.81,480.42,482.35,44650.0
2019-05-03 09:30:00,541.86,547.57,529.19,541.59,236310.0,541.86,547.57,529.19,541.59,236310.0
2019-05-03 09:35:00,540.81,544.99,537.51,541.97,50444.0,540.81,544.99,537.51,541.97,50444.0
2019-05-03 09:40:00,541.13,563.9,540.13,557.77,85865.0,541.13,563.9,540.13,557.77,85865.0
2019-05-03 09:45:00,558.8,564.55,555.01,563.74,67385.0,558.8,564.55,555.01,563.74,67385.0
2019-05-03 09:50:00,564.01,569.9,562.48,568.01,52616.0,564.01,569.9,562.48,568.01,52616.0
2019-05-03 09:55:00,568.31,568.31,560.08,561.02,34386.0,568.31,568.31,560.08,561.02,34386.0
2019-05-03 10:00:00,561.01,564.26,559.21,561.0,25081.0,561.01,564.26,559.21,561.0,25081.0
2019-05-03 10:05:00,561.02,564.89,558.69,564.58,23085.0,561.02,564.89,558.69,564.58,23085.0
2019-05-03 10:10:00,564.75,571.9,563.59,570.02,55293.0,564.75,571.9,563.59,570.02,55293.0
2019-05-03 10:15:00,570.69,574.4,569.82,572.31,19909.0,570.69,574.4,569.82,572.31,19909.0
2019-05-03 10:20:00,572.37,577.39,570.99,571.07,28254.0,572.37,577.39,570.99,571.07,28254.0
2019-05-03 10:25:00,571.07,575.79,571.07,572.03,12475.0,571.07,575.79,571.07,572.03,12475.0
2019-05-03 10:30:00,573.13,574.72,571.0,571.75,20518.0,573.13,574.72,571.0,571.75,20518.0
2019-05-03 10:35:00,572.02,575.34,572.01,572.14,17187.0,572.02,575.34,572.01,572.14,17187.0
2019-05-03 10:40:00,572.6,574.5,570.88,573.69,12735.0,572.6,574.5,570.88,573.69,12735.0
2019-05-03 10:45:00,573.75,574.15,571.67,572.03,7700.0,573.75,574.15,571.67,572.03,7700.0
2019-05-03 10:50:00,573.0,575.0,571.74,571.99,9983.0,573.0,575.0,571.74,571.99,9983.0
2019-05-03 10:55:00,572.5,572.5,567.29,568.79,17833.0,572.5,572.5,567.29,568.79,17833.0
2019-05-03 11:00:00,568.65,570.75,567.37,567.96,14823.0,568.65,570.75,567.37,567.96,14823.0
2019-05-03 11:05:00,567.73,569.46,566.22,568.71,15175.0,567.73,569.46,566.22,568.71,15175.0
2019-05-03 11:10:00,569.69,569.69,566.82,567.49,16704.0,569.69,569.69,566.82,567.49,16704.0
2019-05-03 11:15:00,567.87,572.99,567.14,571.26,20817.0,567.87,572.99,567.14,571.26,20817.0
2019-05-03 11:20:00,572.25,574.84,571.5,572.5,18394.0,572.25,574.84,571.5,572.5,18394.0
2019-05-03 11:25:00,572.73,575.0,572.49,573.54,26112.0,572.73,575.0,572.49,573.54,26112.0
2019-05-03 11:30:00,574.73,575.78,573.56,575.46,26948.0,574.73,575.78,573.56,575.46,26948.0
2019-05-03 11:35:00,575.55,575.55,574.04,574.5,21304.0,575.55,575.55,574.04,574.5,21304.0
2019-05-03 11:40:00,574.36,579.39,574.25,579.39,34098.0,574.36,579.39,574.25,579.39,34098.0
2019-05-03 11:45:00,579.47,580.67,574.37,577.41,29653.0,579.47,580.67,574.37,577.41,29653.0
2019-05-03 11:50:00,577.83,578.34,575.99,576.07,11914.0,577.83,578.34,575.99,576.07,11914.0
2019-05-03 11:55:00,576.5,579.5,575.29,577.94,17337.0,576.5,579.5,575.29,577.94,17337.0
2019-05-03 12:00:00,577.88,578.5,576.88,577.84,10696.0,577.88,578.5,576.88,577.84,10696.0
2019-05-03 12:05:00,578.0,584.56,578.0,583.14,22648.0,578.0,584.56,578.0,583.14,22648.0
2019-05-03 12:10:00,582.55,583.4,581.01,582.82,11880.0,582.55,583.4,581.01,582.82,11880.0
2019-05-03 12:15:00,583.16,587.47,583.03,586.14,24962.0,583.16,587.47,583.03,586.14,24962.0
2019-05-03 12:20:00,586.79,588.79,586.38,588.01,16584.0,586.79,588.79,586.38,588.01,16584.0
2019-05-03 12:25:00,588.48,589.57,587.5,588.58,14291.0,588.48,589.57,587.5,588.58,14291.0
2019-05-03 12:30:00,588.33,588.93,585.04,586.04,16509.0,588.33,588.93,585.04,586.04,16509.0
2019-05-03 12:35:00,585.37,586.69,583.01,583.13,12797.0,585.37,586.69,583.01,583.13,12797.0
2019-05-03 12:40:00,583.0,584.43,581.8,584.01,11195.0,583.0,584.43,581.8,584.01,11195.0
2019-05-03 12:45:00,583.46,586.0,581.55,584.77,8516.0,583.46,586.0,581.55,584.77,8516.0
2019-05-03 12:50:00,585.2,586.2,584.25,586.08,8641.0,585.2,586.2,584.25,586.08,8641.0
2019-05-03 12:55:00,585.47,588.2,585.47,588.12,7409.0,585.47,588.2,585.47,588.12,7409.0
2019-05-03 13:00:00,588.11,588.77,585.42,586.39,8596.0,588.11,588.77,585.42,586.39,8596.0
2019-05-03 13:05:00,585.8,586.34,584.47,585.89,4682.0,585.8,586.34,584.47,585.89,4682.0
2019-05-03 13:10:00,585.89,586.8,583.7,584.38,13069.0,585.89,586.8,583.7,584.38,13069.0
2019-05-03 13:15:00,584.38,585.64,583.75,585.54,13791.0,584.38,585.64,583.75,585.54,13791.0
2019-05-03 13:20:00,585.05,587.15,584.66,587.15,7235.0,585.05,587.15,584.66,587.15,7235.0
2019-05-03 13:25:00,586.89,588.48,586.0,588.1,2903.0,586.89,588.48,586.0,588.1,2903.0
2019-05-03 13:30:00,588.0,589.17,587.59,587.6,13227.0,588.0,589.17,587.59,587.6,13227.0
2019-05-03 13:35:00,587.59,587.6,585.37,585.37,4350.0,587.59,587.6,585.37,585.37,4350.0
2019-05-03 13:40:00,584.31,584.49,582.4,583.45,6825.0,584.31,584.49,582.4,583.45,6825.0
2019-05-03 13:45:00,584.2,587.14,584.2,584.93,6106.0,584.2,587.14,584.2,584.93,6106.0
2019-05-03 13:50:00,584.02,585.77,581.93,582.01,4000.0,584.02,585.77,581.93,582.01,4000.0
2019-05-03 13:55:00,582.01,586.16,582.0,585.59,5250.0,582.01,586.16,582.0,585.59,5250.0
2019-05-03 14:00:00,585.99,586.63,585.62,586.63,3356.0,585.99,586.63,585.62,586.63,3356.0
2019-05-03 14:05:00,586.35,587.55,586.13,587.12,8208.0,586.35,587.55,586.13,587.12,8208.0
2019-05-03 14:10:00,587.13,588.5,587.0,588.05,4432.0,587.13,588.5,587.0,588.05,4432.0
2019-05-03 14:15:00,587.89,588.5,586.44,586.45,4139.0,587.89,588.5,586.44,586.45,4139.0
2019-05-03 14:20:00,586.44,587.13,585.56,587.13,2600.0,586.44,587.13,585.56,587.13,2600.0
2019-05-03 14:25:00,587.22,587.9,586.55,587.82,2642.0,587.22,587.9,586.55,587.82,2642.0
2019-05-03 14:30:00,587.99,587.99,585.27,586.02,6796.0,587.99,587.99,585.27,586.02,6796.0
2019-05-03 14:35:00,585.71,585.71,583.86,583.86,6116.0,585.71,585.71,583.86,583.86,6116.0
2019-05-03 14:40:00,583.8,585.29,583.32,583.73,5218.0,583.8,585.29,583.32,583.73,5218.0
2019-05-03 14:45:00,584.35,585.66,584.35,585.64,5108.0,584.35,585.66,584.35,585.64,5108.0
2019-05-03 14:50:00,585.65,587.22,585.65,587.21,3658.0,585.65,587.22,585.65,587.21,3658.0
2019-05-03 14:55:00,586.95,586.95,584.83,585.39,6803.0,586.95,586.95,584.83,585.39,6803.0
2019-05-03 15:00:00,584.57,584.89,583.34,583.34,8233.0,584.57,584.89,583.34,583.34,8233.0
2019-05-03 15:05:00,582.91,583.8,582.12,583.6,5313.0,582.91,583.8,582.12,583.6,5313.0
2019-05-03 15:10:00,584.06,584.43,582.81,582.81,7175.0,584.06,584.43,582.81,582.81,7175.0
2019-05-03 15:15:00,583.08,583.72,581.01,581.01,10246.0,583.08,583.72,581.01,581.01,10246.0
2019-05-03 15:20:00,581.06,581.16,580.0,580.33,11281.0,581.06,581.16,580.0,580.33,11281.0
2019-05-03 15:25:00,580.19,581.38,579.35,580.71,11018.0,580.19,581.38,579.35,580.71,11018.0
2019-05-03 15:30:00,580.79,581.13,580.37,580.61,7989.0,580.79,581.13,580.37,580.61,7989.0
2019-05-03 15:35:00,580.79,581.74,579.67,580.15,13195.0,580.79,581.74,579.67,580.15,13195.0
2019-05-03 15:40:00,579.95,580.28,576.74,577.89,26137.0,579.95,580.28,576.74,577.89,26137.0
2019-05-03 15:45:00,578.09,579.0,576.74,578.92,32424.0,578.09,579.0,576.74,578.92,32424.0
2019-05-03 15:50:00,578.98,580.49,577.47,577.79,23542.0,578.98,580.49,577.47,577.79,23542.0
2019-05-03 15:55:00,578.08,579.67,578.08,578.74,43754.0,578.08,579.67,578.08,578.74,43754.0
2019-05-06 09:30:00,565.58,572.22,562.51,571.03,25661.0,565.58,572.22,562.51,571.03,25661.0
2019-05-06 09:35:00,571.04,580.43,569.94,575.17,19386.0,571.04,580.43,569.94,575.17,19386.0
2019-05-06 09:40:00,576.0,578.5,573.41,574.99,5705.0,576.0,578.5,573.41,574.99,5705.0
2019-05-06 09:45:00,575.33,575.33,567.22,568.77,23950.0,575.33,575.33,567.22,568.77,23950.0
2019-05-06 09:50:00,568.01,574.75,568.01,573.09,15410.0,568.01,574.75,568.01,573.09,15410.0
2019-05-06 09:55:00,573.09,578.61,572.82,572.83,12339.0,573.09,578.61,572.82,572.83,12339.0
2019-05-06 10:00:00,573.03,574.55,570.01,570.71,6159.0,573.03,574.55,570.01,570.71,6159.0
2019-05-06 10:05:00,570.03,570.71,568.85,569.86,4428.0,570.03,570.71,568.85,569.86,4428.0
2019-05-06 10:10:00,569.01,572.51,568.47,570.64,4950.0,569.01,572.51,568.47,570.64,4950.0
2019-05-06 10:15:00,571.0,572.47,570.54,571.1,5520.0,571.0,572.47,570.54,571.1,5520.0
2019-05-06 10:20:00,570.62,573.13,570.28,572.42,8291.0,570.62,573.13,570.28,572.42,8291.0
2019-05-06 10:25:00,572.17,573.02,570.72,571.0,6490.0,572.17,573.02,570.72,571.0,6490.0
2019-05-06 10:30:00,571.75,571.76,569.05,569.74,4150.0,571.75,571.76,569.05,569.74,4150.0
2019-05-06 10:35:00,570.07,570.24,566.6,567.04,10567.0,570.07,570.24,566.6,567.04,10567.0
2019-05-06 10:40:00,567.35,568.56,565.54,565.54,4077.0,567.35,568.56,565.54,565.54,4077.0
2019-05-06 10:45:00,565.53,569.89,565.03,569.89,4020.0,565.53,569.89,565.03,569.89,4020.0
2019-05-06 10:50:00,568.9,572.19,568.9,571.39,5800.0,568.9,572.19,568.9,571.39,5800.0
2019-05-06 10:55:00,571.14,573.2,571.04,571.56,3550.0,571.14,573.2,571.04,571.56,3550.0
2019-05-06 11:00:00,571.92,576.03,571.75,572.41,10498.0,571.92,576.03,571.75,572.41,10498.0
2019-05-06 11:05:00,572.75,573.45,572.57,573.27,1500.0,572.75,573.45,572.57,573.27,1500.0
2019-05-06 11:10:00,573.47,573.47,572.21,572.21,2700.0,573.47,573.47,572.21,572.21,2700.0
2019-05-06 11:15:00,572.76,574.7,572.76,574.32,4506.0,572.76,574.7,572.76,574.32,4506.0
2019-05-06 11:20:00,574.66,575.07,573.97,574.02,3217.0,574.66,575.07,573.97,574.02,3217.0
2019-05-06 11:25:00,573.38,574.5,573.06,573.21,3098.0,573.38,574.5,573.06,573.21,3098.0
2019-05-06 11:30:00,573.51,574.49,571.3,572.31,7060.0,573.51,574.49,571.3,572.31,7060.0
2019-05-06 11:35:00,571.51,571.51,568.89,570.15,3911.0,571.51,571.51,568.89,570.15,3911.0
2019-05-06 11:40:00,570.28,570.45,568.65,568.75,2649.0,570.28,570.45,568.65,568.75,2649.0
2019-05-06 11:45:00,567.65,571.45,567.64,570.58,4769.0,567.65,571.45,567.64,570.58,4769.0
2019-05-06 11:50:00,570.01,570.48,567.93,568.78,10053.0,570.01,570.48,567.93,568.78,10053.0
2019-05-06 11:55:00,570.16,570.31,568.94,568.94,1900.0,570.16,570.31,568.94,568.94,1900.0
2019-05-06 12:00:00,568.17,568.78,566.63,566.81,2400.0,568.17,568.78,566.63,566.81,2400.0
2019-05-06 12:05:00,566.66,568.23,566.02,567.02,3704.0,566.66,568.23,566.02,567.02,3704.0
2019-05-06 12:10:00,567.44,568.22,566.75,568.22,4421.0,567.44,568.22,566.75,568.22,4421.0
2019-05-06 12:15:00,567.1,568.68,567.1,567.14,4060.0,567.1,568.68,567.1,567.14,4060.0
2019-05-06 12:20:00,567.32,567.32,565.03,565.33,2450.0,567.32,567.32,565.03,565.33,2450.0
2019-05-06 12:25:00,565.01,565.6,564.25,564.26,3295.0,565.01,565.6,564.25,564.26,3295.0
2019-05-06 12:30:00,564.0,566.38,564.0,566.38,3770.0,564.0,566.38,564.0,566.38,3770.0
2019-05-06 12:35:00,565.45,566.83,565.45,566.67,2930.0,565.45,566.83,565.45,566.67,2930.0
2019-05-06 12:40:00,567.61,567.69,566.39,566.39,2621.0,567.61,567.69,566.39,566.39,2621.0
2019-05-06 12:45:00,565.23,565.32,564.19,564.56,2671.0,565.23,565.32,564.19,564.56,2671.0
2019-05-06 12:50:00,564.29,564.29,563.08,563.96,3064.0,564.29,564.29,563.08,563.96,3064.0
2019-05-06 12:55:00,562.85,564.25,562.31,563.44,5890.0,562.85,564.25,562.31,563.44,5890.0
2019-05-06 13:00:00,563.57,566.13,563.5,566.13,2363.0,563.57,566.13,563.5,566.13,2363.0
2019-05-06 13:05:00,566.2,567.24,565.91,566.44,1434.0,566.2,567.24,565.91,566.44,1434.0
2019-05-06 13:10:00,566.05,566.41,565.02,565.32,2344.0,566.05,566.41,565.02,565.32,2344.0
2019-05-06 13:15:00,566.39,566.48,565.32,566.48,2144.0,566.39,566.48,565.32,566.48,2144.0
2019-05-06 13:20:00,566.15,566.16,565.91,565.91,300.0,566.15,566.16,565.91,565.91,300.0
2019-05-06 13:25:00,566.91,568.6,566.91,568.06,2278.0,566.91,568.6,566.91,568.06,2278.0
2019-05-06 13:30:00,567.79,567.79,566.02,566.02,700.0,567.79,567.79,566.02,566.02,700.0
2019-05-06 13:35:00,566.72,566.72,566.02,566.02,300.0,566.72,566.72,566.02,566.02,300.0
2019-05-06 13:40:00,566.04,566.04,564.0,564.93,3383.0,566.04,566.04,564.0,564.93,3383.0
2019-05-06 13:45:00,565.1,566.5,564.26,566.07,2942.0,565.1,566.5,564.26,566.07,2942.0
2019-05-06 13:50:00,567.92,567.92,566.67,567.66,3775.0,567.92,567.92,566.67,567.66,3775.0
2019-05-06 13:55:00,567.24,567.81,566.7,567.81,775.0,567.24,567.81,566.7,567.81,775.0
2019-05-06 14:00:00,566.71,566.78,564.54,565.29,5298.0,566.71,566.78,564.54,565.29,5298.0
2019-05-06 14:05:00,564.64,564.64,564.25,564.63,1630.0,564.64,564.64,564.25,564.63,1630.0
2019-05-06 14:10:00,564.9,567.08,564.9,567.08,2999.0,564.9,567.08,564.9,567.08,2999.0
2019-05-06 14:15:00,566.88,567.08,566.06,566.61,2114.0,566.88,567.08,566.06,566.61,2114.0
2019-05-06 14:20:00,566.06,566.35,565.08,565.46,1124.0,566.06,566.35,565.08,565.46,1124.0
2019-05-06 14:25:00,565.49,565.99,565.11,565.99,1190.0,565.49,565.99,565.11,565.99,1190.0
2019-05-06 14:30:00,566.94,567.46,566.62,566.85,2055.0,566.94,567.46,566.62,566.85,2055.0
2019-05-06 14:35:00,566.89,567.73,566.7,567.24,11479.0,566.89,567.73,566.7,567.24,11479.0
2019-05-06 14:40:00,567.89,568.99,567.45,568.4,700.0,567.89,568.99,567.45,568.4,700.0
2019-05-06 14:45:00,568.92,571.71,568.27,571.25,5939.0,568.92,571.71,568.27,571.25,5939.0
2019-05-06 14:50:00,571.25,572.99,571.25,572.97,9224.0,571.25,572.99,571.25,572.97,9224.0
2019-05-06 14:55:00,572.99,573.79,572.19,573.79,2511.0,572.99,573.79,572.19,573.79,2511.0
2019-05-06 15:00:00,573.36,573.94,572.18,572.19,1612.0,573.36,573.94,572.18,572.19,1612.0
2019-05-06 15:05:00,572.75,574.0,572.65,573.55,1900.0,572.75,574.0,572.65,573.55,1900.0
2019-05-06 15:10:00,573.84,573.84,572.57,572.77,3414.0,573.84,573.84,572.57,572.77,3414.0
2019-05-06 15:15:00,573.33,573.98,573.08,573.51,700.0,573.33,573.98,573.08,573.51,700.0
2019-05-06 15:20:00,573.5,574.87,573.11,574.2,4335.0,573.5,574.87,573.11,574.2,4335.0
2019-05-06 15:25:00,574.2,574.87,572.84,573.15,4739.0,574.2,574.87,572.84,573.15,4739.0
2019-05-06 15:30:00,573.15,573.37,572.39,572.55,5931.0,573.15,573.37,572.39,572.55,5931.0
2019-05-06 15:35:00,572.81,573.39,571.53,573.37,11281.0,572.81,573.39,571.53,573.37,11281.0
2019-05-06 15:40:00,573.09,573.09,570.65,571.19,3281.0,573.09,573.09,570.65,571.19,3281.0
2019-05-06 15:45:00,570.71,571.32,569.94,571.32,9862.0,570.71,571.32,569.94,571.32,9862.0
2019-05-06 15:50:00,571.0,571.66,570.23,570.77,4805.0,571.0,571.66,570.23,570.77,4805.0
2019-05-06 15:55:00,570.2,570.49,567.07,567.43,22580.0,570.2,570.49,567.07,567.43,22580.0
2019-05-07 09:30:00,557.91,560.0,556.45,560.0,11911.0,557.91,560.0,556.45,560.0,11911.0
2019-05-07 09:35:00,561.15,562.62,558.95,558.97,8875.0,561.15,562.62,558.95,558.97,8875.0
2019-05-07 09:40:00,558.95,558.95,553.12,553.13,12083.0,558.95,558.95,553.12,553.13,12083.0
2019-05-07 09:45:00,553.69,553.77,545.87,549.72,10283.0,553.69,553.77,545.87,549.72,10283.0
2019-05-07 09:50:00,548.67,555.03,548.66,555.03,7058.0,548.67,555.03,548.66,555.03,7058.0
2019-05-07 09:55:00,556.0,556.88,551.01,552.63,6520.0,556.0,556.88,551.01,552.63,6520.0
2019-05-07 10:00:00,551.62,551.62,546.86,549.41,13757.0,551.62,551.62,546.86,549.41,13757.0
2019-05-07 10:05:00,549.82,550.71,548.9,550.11,8016.0,549.82,550.71,548.9,550.11,8016.0
2019-05-07 10:10:00,550.11,554.14,550.1,554.14,10051.0,550.11,554.14,550.1,554.14,10051.0
2019-05-07 10:15:00,554.13,554.13,550.01,550.01,5989.0,554.13,554.13,550.01,550.01,5989.0
2019-05-07 10:20:00,550.13,550.22,548.9,549.1,5448.0,550.13,550.22,548.9,549.1,5448.0
2019-05-07 10:25:00,549.51,549.9,546.0,547.5,13971.0,549.51,549.9,546.0,547.5,13971.0
2019-05-07 10:30:00,547.68,549.84,547.02,547.21,5834.0,547.68,549.84,547.02,547.21,5834.0
2019-05-07 10:35:00,547.3,548.13,545.74,547.0,5488.0,547.3,548.13,545.74,547.0,5488.0
2019-05-07 10:40:00,546.52,547.0,541.51,542.17,10578.0,546.52,547.0,541.51,542.17,10578.0
2019-05-07 10:45:00,541.72,543.14,541.03,541.98,4690.0,541.72,543.14,541.03,541.98,4690.0
2019-05-07 10:50:00,541.98,542.01,539.12,540.76,8327.0,541.98,542.01,539.12,540.76,8327.0
2019-05-07 10:55:00,541.27,543.09,540.0,541.46,8113.0,541.27,543.09,540.0,541.46,8113.0
2019-05-07 11:00:00,539.85,541.67,538.71,540.11,8699.0,539.85,541.67,538.71,540.11,8699.0
2019-05-07 11:05:00,540.1,542.95,539.76,542.02,16800.0,540.1,542.95,539.76,542.02,16800.0
2019-05-07 11:10:00,542.95,545.97,542.25,545.82,6905.0,542.95,545.97,542.25,545.82,6905.0
2019-05-07 11:15:00,546.07,546.07,544.0,545.62,7622.0,546.07,546.07,544.0,545.62,7622.0
2019-05-07 11:20:00,544.71,545.13,542.07,542.08,10275.0,544.71,545.13,542.07,542.08,10275.0
2019-05-07 11:25:00,542.08,543.43,541.28,543.43,3548.0,542.08,543.43,541.28,543.43,3548.0
2019-05-07 11:30:00,543.48,545.0,543.47,544.06,2400.0,543.48,545.0,543.47,544.06,2400.0
2019-05-07 11:35:00,544.04,544.04,540.26,541.91,4235.0,544.04,544.04,540.26,541.91,4235.0
2019-05-07 11:40:00,542.3,545.0,541.68,542.88,2900.0,542.3,545.0,541.68,542.88,2900.0
2019-05-07 11:45:00,542.08,543.25,541.83,543.25,2050.0,542.08,543.25,541.83,543.25,2050.0
2019-05-07 11:50:00,542.1,542.1,540.0,541.1,6418.0,542.1,542.1,540.0,541.1,6418.0
2019-05-07 11:55:00,541.85,544.32,541.72,544.32,3398.0,541.85,544.32,541.72,544.32,3398.0
2019-05-07 12:00:00,543.44,543.5,541.68,541.68,2090.0,543.44,543.5,541.68,541.68,2090.0
2019-05-07 12:05:00,541.12,543.95,541.12,543.03,1500.0,541.12,543.95,541.12,543.03,1500.0
2019-05-07 12:10:00,543.03,543.75,542.35,542.55,4103.0,543.03,543.75,542.35,542.55,4103.0
2019-05-07 12:15:00,543.0,543.43,542.01,542.95,3800.0,543.0,543.43,542.01,542.95,3800.0
2019-05-07 12:20:00,543.37,543.94,542.47,542.89,1700.0,543.37,543.94,542.47,542.89,1700.0
2019-05-07 12:25:00,543.07,544.83,543.06,544.38,3735.0,543.07,544.83,543.06,544.38,3735.0
2019-05-07 12:30:00,544.38,544.64,543.27,543.28,4010.0,544.38,544.64,543.27,543.28,4010.0
2019-05-07 12:35:00,542.93,542.93,541.26,541.26,700.0,542.93,542.93,541.26,541.26,700.0
2019-05-07 12:40:00,542.38,542.38,540.85,540.85,2712.0,542.38,542.38,540.85,540.85,2712.0
2019-05-07 12:45:00,540.85,542.29,540.71,541.04,4814.0,540.85,542.29,540.71,541.04,4814.0
2019-05-07 12:50:00,541.3,543.94,541.3,542.97,6466.0,541.3,543.94,541.3,542.97,6466.0
2019-05-07 12:55:00,543.05,543.66,541.74,541.74,2055.0,543.05,543.66,541.74,541.74,2055.0
2019-05-07 13:00:00,541.75,541.99,540.37,540.37,3200.0,541.75,541.99,540.37,540.37,3200.0
2019-05-07 13:05:00,540.65,540.67,539.56,539.82,4239.0,540.65,540.67,539.56,539.82,4239.0
2019-05-07 13:10:00,540.06,540.73,539.96,539.97,5220.0,540.06,540.73,539.96,539.97,5220.0
2019-05-07 13:15:00,540.08,540.3,539.68,539.81,1236.0,540.08,540.3,539.68,539.81,1236.0
2019-05-07 13:20:00,539.45,540.36,539.45,539.95,3226.0,539.45,540.36,539.45,539.95,3226.0
2019-05-07 13:25:00,539.74,540.78,539.55,540.3,2800.0,539.74,540.78,539.55,540.3,2800.0
2019-05-07 13:30:00,540.32,540.45,539.17,540.35,9796.0,540.32,540.45,539.17,540.35,9796.0
2019-05-07 13:35:00,540.65,540.66,538.72,539.61,3550.0,540.65,540.66,538.72,539.61,3550.0
2019-05-07 13:40:00,539.38,539.71,538.84,538.85,1000.0,539.38,539.71,538.84,538.85,1000.0
2019-05-07 13:45:00,538.94,540.44,538.94,540.32,3916.0,538.94,540.44,538.94,540.32,3916.0
2019-05-07 13:50:00,540.83,541.28,540.41,540.77,3732.0,540.83,541.28,540.41,540.77,3732.0
2019-05-07 13:55:00,541.35,541.55,540.82,541.07,1775.0,541.35,541.55,540.82,541.07,1775.0
2019-05-07 14:00:00,540.6,540.77,539.53,539.53,3798.0,540.6,540.77,539.53,539.53,3798.0
2019-05-07 14:05:00,539.52,540.09,539.26,539.27,4000.0,539.52,540.09,539.26,539.27,4000.0
2019-05-07 14:10:00,539.79,540.43,539.75,540.13,2413.0,539.79,540.43,539.75,540.13,2413.0
2019-05-07 14:15:00,540.58,540.99,539.74,540.61,3565.0,540.58,540.99,539.74,540.61,3565.0
2019-05-07 14:20:00,540.9,541.13,539.98,540.46,2100.0,540.9,541.13,539.98,540.46,2100.0
2019-05-07 14:25:00,540.7,540.7,538.84,538.84,2800.0,540.7,540.7,538.84,538.84,2800.0
2019-05-07 14:30:00,538.63,539.24,536.84,536.97,3193.0,538.63,539.24,536.84,536.97,3193.0
2019-05-07 14:35:00,537.03,537.19,536.31,536.51,2689.0,537.03,537.19,536.31,536.51,2689.0
2019-05-07 14:40:00,536.99,539.12,536.76,538.2,4557.0,536.99,539.12,536.76,538.2,4557.0
2019-05-07 14:45:00,538.36,538.65,537.16,538.65,2529.0,538.36,538.65,537.16,538.65,2529.0
2019-05-07 14:50:00,538.16,540.0,537.71,539.69,4399.0,538.16,540.0,537.71,539.69,4399.0
2019-05-07 14:55:00,540.17,540.52,539.67,539.72,3565.0,540.17,540.52,539.67,539.72,3565.0
2019-05-07 15:00:00,539.95,540.64,539.93,540.26,2600.0,539.95,540.64,539.93,540.26,2600.0
2019-05-07 15:05:00,540.49,541.56,540.02,541.4,13963.0,540.49,541.56,540.02,541.4,13963.0
2019-05-07 15:10:00,541.73,543.84,541.73,542.45,5134.0,541.73,543.84,541.73,542.45,5134.0
2019-05-07 15:15:00,542.5,542.79,541.0,541.41,4455.0,542.5,542.79,541.0,541.41,4455.0
2019-05-07 15:20:00,541.21,542.04,538.96,538.96,7801.0,541.21,542.04,538.96,538.96,7801.0
2019-05-07 15:25:00,540.0,540.0,535.12,538.15,9000.0,540.0,540.0,535.12,538.15,9000.0
2019-05-07 15:30:00,538.14,538.66,536.49,537.21,3840.0,538.14,538.66,536.49,537.21,3840.0
2019-05-07 15:35:00,537.58,537.97,536.35,537.33,5745.0,537.58,537.97,536.35,537.33,5745.0
2019-05-07 15:40:00,537.09,540.67,537.07,540.1,9111.0,537.09,540.67,537.07,540.1,9111.0
2019-05-07 15:45:00,540.68,541.0,539.72,540.26,15189.0,540.68,541.0,539.72,540.26,15189.0
2019-05-07 15:50:00,540.38,541.0,539.43,539.92,10634.0,540.38,541.0,539.43,539.92,10634.0
2019-05-07 15:55:00,540.23,540.69,538.69,539.19,33211.0,540.23,540.69,538.69,539.19,33211.0
2019-05-08 09:30:00,536.29,542.34,536.02,537.98,7683.0,536.29,542.34,536.02,537.98,7683.0
2019-05-08 09:35:00,537.99,538.28,535.66,537.4,5605.0,537.99,538.28,535.66,537.4,5605.0
2019-05-08 09:40:00,538.27,541.42,538.26,541.42,2634.0,538.27,541.42,538.26,541.42,2634.0
2019-05-08 09:45:00,541.48,546.08,540.47,544.48,8510.0,541.48,546.08,540.47,544.48,8510.0
2019-05-08 09:50:00,545.82,545.83,541.6,541.61,3378.0,545.82,545.83,541.6,541.61,3378.0
2019-05-08 09:55:00,542.71,545.93,542.71,543.92,5896.0,542.71,545.93,542.71,543.92,5896.0
2019-05-08 10:00:00,543.35,544.36,541.61,542.45,2000.0,543.35,544.36,541.61,542.45,2000.0
2019-05-08 10:05:00,540.79,543.01,540.79,541.06,2650.0,540.79,543.01,540.79,541.06,2650.0
2019-05-08 10:10:00,541.42,541.42,538.06,539.9,10989.0,541.42,541.42,538.06,539.9,10989.0
2019-05-08 10:15:00,539.97,539.97,538.11,538.73,4450.0,539.97,539.97,538.11,538.73,4450.0
2019-05-08 10:20:00,538.97,540.43,538.65,540.26,10292.0,538.97,540.43,538.65,540.26,10292.0
2019-05-08 10:25:00,540.61,541.83,540.61,541.29,4500.0,540.61,541.83,540.61,541.29,4500.0
2019-05-08 10:30:00,541.7,541.95,540.65,541.95,4070.0,541.7,541.95,540.65,541.95,4070.0
2019-05-08 10:35:00,541.97,542.87,541.78,542.66,1990.0,541.97,542.87,541.78,542.66,1990.0
2019-05-08 10:40:00,542.52,544.88,542.46,543.58,2600.0,542.52,544.88,542.46,543.58,2600.0
2019-05-08 10:45:00,544.45,544.68,542.47,542.47,3000.0,544.45,544.68,542.47,542.47,3000.0
2019-05-08 10:50:00,542.62,543.84,541.88,543.45,1750.0,542.62,543.84,541.88,543.45,1750.0
2019-05-08 10:55:00,543.45,544.95,542.16,544.95,7106.0,543.45,544.95,542.16,544.95,7106.0
2019-05-08 11:00:00,545.04,551.95,544.96,550.5,19969.0,545.04,551.95,544.96,550.5,19969.0
2019-05-08 11:05:00,550.0,553.32,550.0,552.2,4708.0,550.0,553.32,550.0,552.2,4708.0
2019-05-08 11:10:00,551.47,551.51,549.52,551.0,5329.0,551.47,551.51,549.52,551.0,5329.0
2019-05-08 11:15:00,550.22,553.32,550.22,552.48,3315.0,550.22,553.32,550.22,552.48,3315.0
2019-05-08 11:20:00,552.48,553.4,551.01,551.42,2000.0,552.48,553.4,551.01,551.42,2000.0
2019-05-08 11:25:00,551.36,553.37,551.36,553.37,4025.0,551.36,553.37,551.36,553.37,4025.0
2019-05-08 11:30:00,552.34,554.37,551.28,552.06,4166.0,552.34,554.37,551.28,552.06,4166.0
2019-05-08 11:35:00,552.1,552.39,546.49,547.01,6892.0,552.1,552.39,546.49,547.01,6892.0
2019-05-08 11:40:00,547.06,548.87,547.06,548.5,6573.0,547.06,548.87,547.06,548.5,6573.0
2019-05-08 11:45:00,548.15,550.48,548.15,550.1,6300.0,548.15,550.48,548.15,550.1,6300.0
2019-05-08 11:50:00,549.67,550.46,548.49,548.49,5340.0,549.67,550.46,548.49,548.49,5340.0
2019-05-08 11:55:00,548.45,550.29,548.06,548.06,7497.0,548.45,550.29,548.06,548.06,7497.0
2019-05-08 12:00:00,547.91,548.76,546.0,546.0,6601.0,547.91,548.76,546.0,546.0,6601.0
2019-05-08 12:05:00,546.01,546.14,543.03,543.61,4092.0,546.01,546.14,543.03,543.61,4092.0
2019-05-08 12:10:00,543.65,544.37,542.65,542.77,3995.0,543.65,544.37,542.65,542.77,3995.0
2019-05-08 12:15:00,542.95,545.77,542.95,545.26,5362.0,542.95,545.77,542.95,545.26,5362.0
2019-05-08 12:20:00,544.82,545.76,544.43,544.43,1910.0,544.82,545.76,544.43,544.43,1910.0
2019-05-08 12:25:00,544.5,545.0,544.12,544.73,1000.0,544.5,545.0,544.12,544.73,1000.0
2019-05-08 12:30:00,545.35,546.0,545.0,546.0,2784.0,545.35,546.0,545.0,546.0,2784.0
2019-05-08 12:35:00,545.46,547.53,545.46,545.76,2000.0,545.46,547.53,545.46,545.76,2000.0
2019-05-08 12:40:00,545.6,546.1,544.98,544.98,1250.0,545.6,546.1,544.98,544.98,1250.0
2019-05-08 12:45:00,544.98,546.25,544.92,545.01,2201.0,544.98,546.25,544.92,545.01,2201.0
2019-05-08 12:50:00,544.73,544.73,543.8,543.8,900.0,544.73,544.73,543.8,543.8,900.0
2019-05-08 12:55:00,544.34,544.34,542.91,542.91,1850.0,544.34,544.34,542.91,542.91,1850.0
2019-05-08 13:00:00,543.31,544.16,542.87,543.93,5545.0,543.31,544.16,542.87,543.93,5545.0
2019-05-08 13:05:00,543.67,544.1,543.34,543.34,1817.0,543.67,544.1,543.34,543.34,1817.0
2019-05-08 13:10:00,543.33,543.59,542.64,543.09,1619.0,543.33,543.59,542.64,543.09,1619.0
2019-05-08 13:15:00,543.3,543.75,542.53,542.92,1674.0,543.3,543.75,542.53,542.92,1674.0
2019-05-08 13:20:00,542.74,543.16,542.54,543.03,1625.0,542.74,543.16,542.54,543.03,1625.0
2019-05-08 13:25:00,543.04,543.04,542.56,543.03,500.0,543.04,543.04,542.56,543.03,500.0
2019-05-08 13:30:00,542.61,542.61,540.87,541.5,2616.0,542.61,542.61,540.87,541.5,2616.0
2019-05-08 13:35:00,540.91,542.25,540.25,542.25,3859.0,540.91,542.25,540.25,542.25,3859.0
2019-05-08 13:40:00,541.92,542.77,541.8,542.77,1150.0,541.92,542.77,541.8,542.77,1150.0
2019-05-08 13:45:00,542.66,542.66,540.96,541.31,2000.0,542.66,542.66,540.96,541.31,2000.0
2019-05-08 13:50:00,541.74,542.82,541.73,542.29,1450.0,541.74,542.82,541.73,542.29,1450.0
2019-05-08 13:55:00,541.84,542.63,541.79,542.22,1084.0,541.84,542.63,541.79,542.22,1084.0
2019-05-08 14:00:00,541.82,542.48,541.43,541.73,1400.0,541.82,542.48,541.43,541.73,1400.0
2019-05-08 14:05:00,541.67,541.67,541.01,541.07,3050.0,541.67,541.67,541.01,541.07,3050.0
2019-05-08 14:10:00,541.64,543.0,540.57,540.76,1468.0,541.64,543.0,540.57,540.76,1468.0
2019-05-08 14:15:00,540.99,542.16,540.87,541.6,1475.0,540.99,542.16,540.87,541.6,1475.0
2019-05-08 14:20:00,541.6,541.72,540.92,540.92,2594.0,541.6,541.72,540.92,540.92,2594.0
2019-05-08 14:25:00,541.49,542.16,541.49,541.75,1000.0,541.49,542.16,541.49,541.75,1000.0
2019-05-08 14:30:00,542.26,542.27,540.83,540.84,2615.0,542.26,542.27,540.83,540.84,2615.0
2019-05-08 14:35:00,540.53,541.34,540.5,541.14,2000.0,540.53,541.34,540.5,541.14,2000.0
2019-05-08 14:40:00,541.96,542.19,541.31,542.19,3109.0,541.96,542.19,541.31,542.19,3109.0
2019-05-08 14:45:00,542.13,542.31,540.67,541.29,1405.0,542.13,542.31,540.67,541.29,1405.0
2019-05-08 14:50:00,541.35,541.35,540.5,540.5,2200.0,541.35,541.35,540.5,540.5,2200.0
2019-05-08 14:55:00,540.95,540.95,540.49,540.57,1998.0,540.95,540.95,540.49,540.57,1998.0
2019-05-08 15:00:00,540.88,541.43,540.33,540.36,8382.0,540.88,541.43,540.33,540.36,8382.0
2019-05-08 15:05:00,540.25,540.25,539.16,539.68,4764.0,540.25,540.25,539.16,539.68,4764.0
2019-05-08 15:10:00,539.99,539.99,539.01,539.52,5600.0,539.99,539.99,539.01,539.52,5600.0
2019-05-08 15:15:00,539.84,540.0,538.43,538.9,8825.0,539.84,540.0,538.43,538.9,8825.0
2019-05-08 15:20:00,538.98,540.52,538.34,540.51,6473.0,538.98,540.52,538.34,540.51,6473.0
2019-05-08 15:25:00,540.47,540.56,539.44,539.44,4703.0,540.47,540.56,539.44,539.44,4703.0
2019-05-08 15:30:00,539.49,540.0,538.99,539.26,5403.0,539.49,540.0,538.99,539.26,5403.0
2019-05-08 15:35:00,539.5,540.36,539.06,539.53,13106.0,539.5,540.36,539.06,539.53,13106.0
2019-05-08 15:40:00,539.54,540.18,539.34,539.34,2930.0,539.54,540.18,539.34,539.34,2930.0
2019-05-08 15:45:00,539.34,539.54,538.42,538.65,5788.0,539.34,539.54,538.42,538.65,5788.0
2019-05-08 15:50:00,538.31,538.39,536.84,536.85,4898.0,538.31,538.39,536.84,536.85,4898.0
2019-05-08 15:55:00,536.42,536.81,535.7,536.22,23935.0,536.42,536.81,535.7,536.22,23935.0
2019-05-09 09:30:00,529.48,529.48,520.87,524.74,16528.0,529.48,529.48,520.87,524.74,16528.0
2019-05-09 09:35:00,524.56,527.13,522.0,527.13,11272.0,524.56,527.13,522.0,527.13,11272.0
2019-05-09 09:40:00,526.46,527.47,524.98,526.62,7130.0,526.46,527.47,524.98,526.62,7130.0
2019-05-09 09:45:00,526.57,528.44,525.82,526.98,4479.0,526.57,528.44,525.82,526.98,4479.0
2019-05-09 09:50:00,527.35,527.73,525.98,525.99,2300.0,527.35,527.73,525.98,525.99,2300.0
2019-05-09 09:55:00,527.27,531.17,526.19,530.94,5548.0,527.27,531.17,526.19,530.94,5548.0
2019-05-09 10:00:00,530.03,530.03,527.79,528.19,2331.0,530.03,530.03,527.79,528.19,2331.0
2019-05-09 10:05:00,528.76,532.98,528.76,532.68,8804.0,528.76,532.98,528.76,532.68,8804.0
2019-05-09 10:10:00,532.75,532.87,529.56,529.56,4351.0,532.75,532.87,529.56,529.56,4351.0
2019-05-09 10:15:00,529.3,530.69,529.3,530.04,6300.0,529.3,530.69,529.3,530.04,6300.0
2019-05-09 10:20:00,530.09,530.75,526.94,527.11,2853.0,530.09,530.75,526.94,527.11,2853.0
2019-05-09 10:25:00,526.35,529.66,526.22,529.64,3600.0,526.35,529.66,526.22,529.64,3600.0
2019-05-09 10:30:00,528.4,538.7,528.4,537.62,14572.0,528.4,538.7,528.4,537.62,14572.0
2019-05-09 10:35:00,538.48,538.5,533.55,533.56,4600.0,538.48,538.5,533.55,533.56,4600.0
2019-05-09 10:40:00,533.01,537.98,533.01,537.98,4038.0,533.01,537.98,533.01,537.98,4038.0
2019-05-09 10:45:00,537.63,540.94,537.08,540.94,5463.0,537.63,540.94,537.08,540.94,5463.0
2019-05-09 10:50:00,540.31,544.9,539.78,541.26,15171.0,540.31,544.9,539.78,541.26,15171.0
2019-05-09 10:55:00,540.33,542.81,540.0,540.0,4650.0,540.33,542.81,540.0,540.0,4650.0
2019-05-09 11:00:00,539.68,539.88,536.34,538.9,4974.0,539.68,539.88,536.34,538.9,4974.0
2019-05-09 11:05:00,538.56,538.56,536.0,537.48,2077.0,538.56,538.56,536.0,537.48,2077.0
2019-05-09 11:10:00,538.64,543.57,538.61,541.74,5178.0,538.64,543.57,538.61,541.74,5178.0
2019-05-09 11:15:00,541.32,542.91,540.0,540.0,1754.0,541.32,542.91,540.0,540.0,1754.0
2019-05-09 11:20:00,540.29,541.52,539.18,540.82,2900.0,540.29,541.52,539.18,540.82,2900.0
2019-05-09 11:25:00,539.18,541.0,536.72,539.09,1600.0,539.18,541.0,536.72,539.09,1600.0
2019-05-09 11:30:00,537.57,538.35,537.19,537.77,1352.0,537.57,538.35,537.19,537.77,1352.0
2019-05-09 11:35:00,538.35,539.51,538.05,538.27,1205.0,538.35,539.51,538.05,538.27,1205.0
2019-05-09 11:40:00,538.15,539.35,537.65,539.35,3780.0,538.15,539.35,537.65,539.35,3780.0
2019-05-09 11:45:00,538.38,540.09,538.32,539.02,3115.0,538.38,540.09,538.32,539.02,3115.0
2019-05-09 11:50:00,539.99,542.0,538.98,542.0,3200.0,539.99,542.0,538.98,542.0,3200.0
2019-05-09 11:55:00,542.54,542.61,541.72,541.72,800.0,542.54,542.61,541.72,541.72,800.0
2019-05-09 12:00:00,541.72,541.72,539.88,539.88,1526.0,541.72,541.72,539.88,539.88,1526.0
2019-05-09 12:05:00,540.23,541.79,539.81,540.57,2930.0,540.23,541.79,539.81,540.57,2930.0
2019-05-09 12:10:00,541.36,541.81,540.79,541.73,800.0,541.36,541.81,540.79,541.73,800.0
2019-05-09 12:15:00,540.62,541.68,540.61,540.61,2974.0,540.62,541.68,540.61,540.61,2974.0
2019-05-09 12:20:00,540.58,542.54,540.58,541.0,3020.0,540.58,542.54,540.58,541.0,3020.0
2019-05-09 12:25:00,543.0,545.11,543.0,544.58,7936.0,543.0,545.11,543.0,544.58,7936.0
2019-05-09 12:30:00,546.15,549.66,546.15,547.88,6000.0,546.15,549.66,546.15,547.88,6000.0
2019-05-09 12:35:00,548.5,550.49,548.5,550.14,3186.0,548.5,550.49,548.5,550.14,3186.0
2019-05-09 12:40:00,550.16,551.37,550.16,550.18,3014.0,550.16,551.37,550.16,550.18,3014.0
2019-05-09 12:45:00,548.89,548.9,546.34,548.32,5627.0,548.89,548.9,546.34,548.32,5627.0
2019-05-09 12:50:00,548.31,548.32,547.15,547.67,1300.0,548.31,548.32,547.15,547.67,1300.0
2019-05-09 12:55:00,547.67,548.16,546.55,547.19,2000.0,547.67,548.16,546.55,547.19,2000.0
2019-05-09 13:00:00,548.69,549.23,547.24,547.94,3332.0,548.69,549.23,547.24,547.94,3332.0
2019-05-09 13:05:00,546.3,546.3,546.3,546.3,108.0,546.3,546.3,546.3,546.3,108.0
2019-05-09 13:10:00,546.57,547.99,546.32,547.47,2749.0,546.57,547.99,546.32,547.47,2749.0
2019-05-09 13:15:00,547.77,547.78,545.73,545.73,2500.0,547.77,547.78,545.73,545.73,2500.0
2019-05-09 13:20:00,545.23,546.15,544.15,546.15,4698.0,545.23,546.15,544.15,546.15,4698.0
2019-05-09 13:25:00,545.63,547.5,545.63,547.0,3625.0,545.63,547.5,545.63,547.0,3625.0
2019-05-09 13:30:00,546.22,546.22,545.85,545.85,2600.0,546.22,546.22,545.85,545.85,2600.0
2019-05-09 13:35:00,546.45,547.62,545.7,546.87,4260.0,546.45,547.62,545.7,546.87,4260.0
2019-05-09 13:40:00,547.24,547.24,546.57,546.57,400.0,547.24,547.24,546.57,546.57,400.0
2019-05-09 13:45:00,546.57,547.53,544.96,546.9,5811.0,546.57,547.53,544.96,546.9,5811.0
2019-05-09 13:50:00,546.21,547.43,544.89,544.9,4529.0,546.21,547.43,544.89,544.9,4529.0
2019-05-09 13:55:00,545.01,545.27,544.08,544.57,6975.0,545.01,545.27,544.08,544.57,6975.0
2019-05-09 14:00:00,545.21,545.9,543.25,543.25,4903.0,545.21,545.9,543.25,543.25,4903.0
2019-05-09 14:05:00,544.36,544.36,542.1,542.97,2250.0,544.36,544.36,542.1,542.97,2250.0
2019-05-09 14:10:00,543.5,544.96,543.37,543.37,500.0,543.5,544.96,543.37,543.37,500.0
2019-05-09 14:15:00,543.56,545.69,543.55,545.12,4227.0,543.56,545.69,543.55,545.12,4227.0
2019-05-09 14:20:00,545.62,545.87,543.89,544.29,7909.0,545.62,545.87,543.89,544.29,7909.0
2019-05-09 14:25:00,544.62,545.26,542.42,542.68,8920.0,544.62,545.26,542.42,542.68,8920.0
2019-05-09 14:30:00,543.38,543.43,541.62,541.7,7476.0,543.38,543.43,541.62,541.7,7476.0
2019-05-09 14:35:00,542.31,544.29,542.31,543.08,10720.0,542.31,544.29,542.31,543.08,10720.0
2019-05-09 14:40:00,543.36,543.78,542.77,543.02,3362.0,543.36,543.78,542.77,543.02,3362.0
2019-05-09 14:45:00,542.33,542.33,540.03,540.4,4008.0,542.33,542.33,540.03,540.4,4008.0
2019-05-09 14:50:00,540.5,541.5,540.4,540.99,2574.0,540.5,541.5,540.4,540.99,2574.0
2019-05-09 14:55:00,541.18,541.57,539.63,540.21,5950.0,541.18,541.57,539.63,540.21,5950.0
2019-05-09 15:00:00,539.86,543.04,539.86,542.18,9895.0,539.86,543.04,539.86,542.18,9895.0
2019-05-09 15:05:00,542.26,542.9,540.97,541.62,6213.0,542.26,542.9,540.97,541.62,6213.0
2019-05-09 15:10:00,541.48,543.4,541.43,543.4,5943.0,541.48,543.4,541.43,543.4,5943.0
2019-05-09 15:15:00,543.54,544.17,543.19,543.83,10137.0,543.54,544.17,543.19,543.83,10137.0
2019-05-09 15:20:00,543.54,543.54,542.71,543.5,4723.0,543.54,543.54,542.71,543.5,4723.0
2019-05-09 15:25:00,543.49,545.15,543.48,545.14,8399.0,543.49,545.15,543.48,545.14,8399.0
2019-05-09 15:30:00,545.75,546.38,545.41,546.23,3233.0,545.75,546.38,545.41,546.23,3233.0
2019-05-09 15:35:00,545.63,545.73,544.65,545.52,1904.0,545.63,545.73,544.65,545.52,1904.0
2019-05-09 15:40:00,545.19,545.3,544.55,544.56,2967.0,545.19,545.3,544.55,544.56,2967.0
2019-05-09 15:45:00,544.67,545.34,543.87,544.06,8361.0,544.67,545.34,543.87,544.06,8361.0
2019-05-09 15:50:00,544.14,545.03,543.76,545.03,3585.0,544.14,545.03,543.76,545.03,3585.0
2019-05-09 15:55:00,544.43,544.58,542.69,543.16,11599.0,544.43,544.58,542.69,543.16,11599.0
2019-05-10 09:30:00,542.7,546.41,540.0,541.0,6386.0,542.7,546.41,540.0,541.0,6386.0
2019-05-10 09:35:00,538.01,543.98,538.01,542.02,3941.0,538.01,543.98,538.01,542.02,3941.0
2019-05-10 09:40:00,542.4,543.8,542.4,543.8,700.0,542.4,543.8,542.4,543.8,700.0
2019-05-10 09:45:00,544.65,547.0,544.65,546.39,5377.0,544.65,547.0,544.65,546.39,5377.0
2019-05-10 09:50:00,545.41,545.48,543.15,543.15,3200.0,545.41,545.48,543.15,543.15,3200.0
2019-05-10 09:55:00,542.01,545.78,542.01,544.6,1895.0,542.01,545.78,542.01,544.6,1895.0
2019-05-10 10:00:00,544.32,544.32,541.12,542.7,1745.0,544.32,544.32,541.12,542.7,1745.0
2019-05-10 10:05:00,542.04,542.23,539.3,539.67,2814.0,542.04,542.23,539.3,539.67,2814.0
2019-05-10 10:10:00,539.51,540.77,538.89,540.45,3000.0,539.51,540.77,538.89,540.45,3000.0
2019-05-10 10:15:00,540.59,541.0,539.78,540.08,10408.0,540.59,541.0,539.78,540.08,10408.0
2019-05-10 10:20:00,541.0,543.18,539.86,542.83,4450.0,541.0,543.18,539.86,542.83,4450.0
2019-05-10 10:25:00,542.21,542.82,541.35,541.35,2100.0,542.21,542.82,541.35,541.35,2100.0
2019-05-10 10:30:00,541.64,541.64,540.45,540.85,1790.0,541.64,541.64,540.45,540.85,1790.0
2019-05-10 10:35:00,540.0,540.62,538.98,540.49,3600.0,540.0,540.62,538.98,540.49,3600.0
2019-05-10 10:40:00,539.13,540.73,536.58,539.58,7664.0,539.13,540.73,536.58,539.58,7664.0
2019-05-10 10:45:00,539.67,542.65,539.66,542.65,4839.0,539.67,542.65,539.66,542.65,4839.0
2019-05-10 10:50:00,543.93,545.59,543.11,543.11,4259.0,543.93,545.59,543.11,543.11,4259.0
2019-05-10 10:55:00,543.0,544.05,542.0,543.88,6601.0,543.0,544.05,542.0,543.88,6601.0
2019-05-10 11:00:00,544.05,544.07,540.24,541.43,2210.0,544.05,544.07,540.24,541.43,2210.0
2019-05-10 11:05:00,540.88,544.14,540.88,543.19,2850.0,540.88,544.14,540.88,543.19,2850.0
2019-05-10 11:10:00,542.91,543.38,541.05,541.05,8720.0,542.91,543.38,541.05,541.05,8720.0
2019-05-10 11:15:00,541.02,541.52,539.27,541.52,5589.0,541.02,541.52,539.27,541.52,5589.0
2019-05-10 11:20:00,542.61,545.03,542.6,544.4,3999.0,542.61,545.03,542.6,544.4,3999.0
2019-05-10 11:25:00,545.11,545.38,542.0,542.61,3805.0,545.11,545.38,542.0,542.61,3805.0
2019-05-10 11:30:00,542.97,543.5,541.78,542.45,3645.0,542.97,543.5,541.78,542.45,3645.0
2019-05-10 11:35:00,542.48,543.78,541.44,543.38,4400.0,542.48,543.78,541.44,543.38,4400.0
2019-05-10 11:40:00,543.36,544.06,541.72,542.72,8781.0,543.36,544.06,541.72,542.72,8781.0
2019-05-10 11:45:00,542.63,543.45,540.09,540.58,4634.0,542.63,543.45,540.09,540.58,4634.0
2019-05-10 11:50:00,539.48,541.52,538.9,541.14,4050.0,539.48,541.52,538.9,541.14,4050.0
2019-05-10 11:55:00,541.19,543.01,540.07,541.86,6173.0,541.19,543.01,540.07,541.86,6173.0
2019-05-10 12:00:00,541.84,546.65,541.84,546.65,5275.0,541.84,546.65,541.84,546.65,5275.0
2019-05-10 12:05:00,546.6,547.28,545.95,547.1,800.0,546.6,547.28,545.95,547.1,800.0
2019-05-10 12:10:00,546.9,547.98,545.46,547.06,3294.0,546.9,547.98,545.46,547.06,3294.0
2019-05-10 12:15:00,547.57,549.97,546.95,549.29,6698.0,547.57,549.97,546.95,549.29,6698.0
2019-05-10 12:20:00,549.7,549.7,547.26,547.96,2727.0,549.7,549.7,547.26,547.96,2727.0
2019-05-10 12:25:00,547.04,548.18,546.07,548.18,3001.0,547.04,548.18,546.07,548.18,3001.0
2019-05-10 12:30:00,547.46,551.83,547.46,551.32,5300.0,547.46,551.83,547.46,551.32,5300.0
2019-05-10 12:35:00,551.08,552.76,551.08,552.76,2850.0,551.08,552.76,551.08,552.76,2850.0
2019-05-10 12:40:00,552.19,553.67,551.6,553.67,4440.0,552.19,553.67,551.6,553.67,4440.0
2019-05-10 12:45:00,553.01,553.93,550.05,550.05,4215.0,553.01,553.93,550.05,550.05,4215.0
2019-05-10 12:50:00,550.36,553.44,550.36,553.12,3093.0,550.36,553.44,550.36,553.12,3093.0
2019-05-10 12:55:00,553.69,555.0,553.38,553.66,2030.0,553.69,555.0,553.38,553.66,2030.0
2019-05-10 13:00:00,553.49,554.74,553.0,553.0,2400.0,553.49,554.74,553.0,553.0,2400.0
2019-05-10 13:05:00,553.09,553.1,550.1,551.57,3941.0,553.09,553.1,550.1,551.57,3941.0
2019-05-10 13:10:00,551.17,552.08,550.56,551.59,2500.0,551.17,552.08,550.56,551.59,2500.0
2019-05-10 13:15:00,552.37,554.3,552.37,553.86,1803.0,552.37,554.3,552.37,553.86,1803.0
2019-05-10 13:20:00,554.09,555.49,553.87,553.89,6645.0,554.09,555.49,553.87,553.89,6645.0
2019-05-10 13:25:00,555.0,555.0,552.63,552.95,3060.0,555.0,555.0,552.63,552.95,3060.0
2019-05-10 13:30:00,553.0,553.0,551.84,552.68,4914.0,553.0,553.0,551.84,552.68,4914.0
2019-05-10 13:35:00,553.58,553.99,552.9,553.59,1630.0,553.58,553.99,552.9,553.59,1630.0
2019-05-10 13:40:00,553.85,553.86,552.7,552.7,413.0,553.85,553.86,552.7,552.7,413.0
2019-05-10 13:45:00,552.75,553.56,552.7,553.01,1526.0,552.75,553.56,552.7,553.01,1526.0
2019-05-10 13:50:00,554.4,554.66,554.04,554.23,1960.0,554.4,554.66,554.04,554.23,1960.0
2019-05-10 13:55:00,553.5,554.75,553.2,553.95,7854.0,553.5,554.75,553.2,553.95,7854.0
2019-05-10 14:00:00,552.65,554.49,552.49,554.49,2000.0,552.65,554.49,552.49,554.49,2000.0
2019-05-10 14:05:00,554.86,555.0,554.0,554.0,1920.0,554.86,555.0,554.0,554.0,1920.0
2019-05-10 14:10:00,554.7,554.7,552.51,552.52,2650.0,554.7,554.7,552.51,552.52,2650.0
2019-05-10 14:15:00,552.04,552.91,552.04,552.27,2100.0,552.04,552.91,552.04,552.27,2100.0
2019-05-10 14:20:00,552.56,553.23,551.52,551.52,2512.0,552.56,553.23,551.52,551.52,2512.0
2019-05-10 14:25:00,551.05,552.27,551.05,551.32,2258.0,551.05,552.27,551.05,551.32,2258.0
2019-05-10 14:30:00,552.4,552.84,550.33,550.87,5054.0,552.4,552.84,550.33,550.87,5054.0
2019-05-10 14:35:00,550.32,551.83,550.0,551.71,4227.0,550.32,551.83,550.0,551.71,4227.0
2019-05-10 14:40:00,551.85,554.2,551.85,554.2,4800.0,551.85,554.2,551.85,554.2,4800.0
2019-05-10 14:45:00,554.04,554.3,552.0,552.0,5897.0,554.04,554.3,552.0,552.0,5897.0
2019-05-10 14:50:00,552.0,553.76,552.0,552.42,6549.0,552.0,553.76,552.0,552.42,6549.0
2019-05-10 14:55:00,553.05,553.06,551.3,551.64,1700.0,553.05,553.06,551.3,551.64,1700.0
2019-05-10 15:00:00,552.77,555.0,552.77,554.14,3628.0,552.77,555.0,552.77,554.14,3628.0
2019-05-10 15:05:00,553.94,555.07,553.45,554.05,4859.0,553.94,555.07,553.45,554.05,4859.0
2019-05-10 15:10:00,554.04,554.96,553.65,554.86,3571.0,554.04,554.96,553.65,554.86,3571.0
2019-05-10 15:15:00,555.03,556.65,555.03,556.65,1600.0,555.03,556.65,555.03,556.65,1600.0
2019-05-10 15:20:00,557.18,557.97,556.57,557.62,6295.0,557.18,557.97,556.57,557.62,6295.0
2019-05-10 15:25:00,557.24,558.77,557.17,558.04,9430.0,557.24,558.77,557.17,558.04,9430.0
2019-05-10 15:30:00,557.83,558.56,556.42,556.43,6975.0,557.83,558.56,556.42,556.43,6975.0
2019-05-10 15:35:00,556.46,556.65,554.25,555.38,4400.0,556.46,556.65,554.25,555.38,4400.0
2019-05-10 15:40:00,554.27,555.78,553.45,555.59,12845.0,554.27,555.78,553.45,555.59,12845.0
2019-05-10 15:45:00,555.0,557.24,554.6,555.01,10550.0,555.0,557.24,554.6,555.01,10550.0
2019-05-10 15:50:00,554.71,557.01,554.71,556.87,15190.0,554.71,557.01,554.71,556.87,15190.0
2019-05-10 15:55:00,556.37,558.0,556.37,557.76,24289.0,556.37,558.0,556.37,557.76,24289.0
2019-05-13 09:30:00,540.02,548.0,539.15,542.49,22870.0,540.02,548.0,539.15,542.49,22870.0
2019-05-13 09:35:00,543.99,546.29,540.62,546.12,8454.0,543.99,546.29,540.62,546.12,8454.0
2019-05-13 09:40:00,547.07,548.48,544.35,544.42,14505.0,547.07,548.48,544.35,544.42,14505.0
2019-05-13 09:45:00,544.0,547.67,544.0,546.4,4557.0,544.0,547.67,544.0,546.4,4557.0
2019-05-13 09:50:00,546.99,547.78,543.02,546.15,7206.0,546.99,547.78,543.02,546.15,7206.0
2019-05-13 09:55:00,545.5,547.75,544.6,546.68,19463.0,545.5,547.75,544.6,546.68,19463.0
2019-05-13 10:00:00,546.46,546.92,544.4,546.24,9467.0,546.46,546.92,544.4,546.24,9467.0
2019-05-13 10:05:00,546.21,547.93,545.48,546.71,5160.0,546.21,547.93,545.48,546.71,5160.0
2019-05-13 10:10:00,546.14,547.45,545.35,547.21,4712.0,546.14,547.45,545.35,547.21,4712.0
2019-05-13 10:15:00,546.8,546.95,544.22,544.47,8055.0,546.8,546.95,544.22,544.47,8055.0
2019-05-13 10:20:00,544.0,544.0,541.5,543.03,3253.0,544.0,544.0,541.5,543.03,3253.0
2019-05-13 10:25:00,543.41,544.16,540.96,544.16,8069.0,543.41,544.16,540.96,544.16,8069.0
2019-05-13 10:30:00,543.03,545.24,542.43,544.22,9109.0,543.03,545.24,542.43,544.22,9109.0
2019-05-13 10:35:00,544.63,545.85,544.63,545.65,6176.0,544.63,545.85,544.63,545.65,6176.0
2019-05-13 10:40:00,546.04,547.0,546.04,546.22,4406.0,546.04,547.0,546.04,546.22,4406.0
2019-05-13 10:45:00,545.77,545.78,543.71,543.84,2062.0,545.77,545.78,543.71,543.84,2062.0
2019-05-13 10:50:00,543.36,546.11,542.87,545.84,6584.0,543.36,546.11,542.87,545.84,6584.0
2019-05-13 10:55:00,545.58,546.51,545.58,546.51,7942.0,545.58,546.51,545.58,546.51,7942.0
2019-05-13 11:00:00,547.0,548.16,546.4,546.47,10230.0,547.0,548.16,546.4,546.47,10230.0
2019-05-13 11:05:00,546.38,547.48,544.59,545.53,8051.0,546.38,547.48,544.59,545.53,8051.0
2019-05-13 11:10:00,545.54,546.7,545.19,546.36,6775.0,545.54,546.7,545.19,546.36,6775.0
2019-05-13 11:15:00,546.46,546.46,544.19,545.09,3563.0,546.46,546.46,544.19,545.09,3563.0
2019-05-13 11:20:00,544.69,546.12,544.55,546.01,2584.0,544.69,546.12,544.55,546.01,2584.0
2019-05-13 11:25:00,545.66,546.08,544.79,544.8,3147.0,545.66,546.08,544.79,544.8,3147.0
2019-05-13 11:30:00,545.01,546.21,544.62,545.73,5773.0,545.01,546.21,544.62,545.73,5773.0
2019-05-13 11:35:00,545.49,546.02,544.39,545.1,4075.0,545.49,546.02,544.39,545.1,4075.0
2019-05-13 11:40:00,545.39,545.75,544.78,545.24,5589.0,545.39,545.75,544.78,545.24,5589.0
2019-05-13 11:45:00,545.44,546.25,545.11,545.2,4031.0,545.44,546.25,545.11,545.2,4031.0
2019-05-13 11:50:00,544.81,545.0,543.63,544.47,6965.0,544.81,545.0,543.63,544.47,6965.0
2019-05-13 11:55:00,544.59,546.92,544.58,546.65,1104.0,544.59,546.92,544.58,546.65,1104.0
2019-05-13 12:00:00,546.25,546.25,544.13,544.13,1975.0,546.25,546.25,544.13,544.13,1975.0
2019-05-13 12:05:00,544.66,545.65,543.76,543.95,3736.0,544.66,545.65,543.76,543.95,3736.0
2019-05-13 12:10:00,544.12,544.78,543.98,544.59,7179.0,544.12,544.78,543.98,544.59,7179.0
2019-05-13 12:15:00,544.72,544.98,543.83,543.97,2706.0,544.72,544.98,543.83,543.97,2706.0
2019-05-13 12:20:00,544.1,545.17,544.08,544.4,3441.0,544.1,545.17,544.08,544.4,3441.0
2019-05-13 12:25:00,543.77,545.12,543.1,545.12,5843.0,543.77,545.12,543.1,545.12,5843.0
2019-05-13 12:30:00,545.48,545.48,543.81,544.23,11279.0,545.48,545.48,543.81,544.23,11279.0
2019-05-13 12:35:00,544.32,545.43,544.1,544.66,4721.0,544.32,545.43,544.1,544.66,4721.0
2019-05-13 12:40:00,544.31,544.74,543.0,543.67,6199.0,544.31,544.74,543.0,543.67,6199.0
2019-05-13 12:45:00,543.73,544.29,543.42,543.71,3004.0,543.73,544.29,543.42,543.71,3004.0
2019-05-13 12:50:00,543.74,544.08,543.59,544.07,1600.0,543.74,544.08,543.59,544.07,1600.0
2019-05-13 12:55:00,544.0,544.15,543.0,543.55,2200.0,544.0,544.15,543.0,543.55,2200.0
2019-05-13 13:00:00,542.69,543.22,541.54,542.2,5429.0,542.69,543.22,541.54,542.2,5429.0
2019-05-13 13:05:00,542.89,542.89,542.49,542.5,1700.0,542.89,542.89,542.49,542.5,1700.0
2019-05-13 13:10:00,542.36,543.44,542.25,543.41,3104.0,542.36,543.44,542.25,543.41,3104.0
2019-05-13 13:15:00,543.58,544.54,543.03,543.74,6396.0,543.58,544.54,543.03,543.74,6396.0
2019-05-13 13:20:00,543.44,543.65,542.42,543.64,2001.0,543.44,543.65,542.42,543.64,2001.0
2019-05-13 13:25:00,543.95,543.95,542.5,542.5,1670.0,543.95,543.95,542.5,542.5,1670.0
2019-05-13 13:30:00,542.51,543.03,542.51,542.75,1500.0,542.51,543.03,542.51,542.75,1500.0
2019-05-13 13:35:00,542.95,545.44,542.94,545.23,2754.0,542.95,545.44,542.94,545.23,2754.0
2019-05-13 13:40:00,544.5,545.38,544.5,545.38,2000.0,544.5,545.38,544.5,545.38,2000.0
2019-05-13 13:45:00,545.34,546.08,544.76,546.02,3106.0,545.34,546.08,544.76,546.02,3106.0
2019-05-13 13:50:00,545.9,546.27,545.49,546.27,2800.0,545.9,546.27,545.49,546.27,2800.0
2019-05-13 13:55:00,546.54,546.78,546.11,546.6,1985.0,546.54,546.78,546.11,546.6,1985.0
2019-05-13 14:00:00,546.67,546.95,546.66,546.71,3200.0,546.67,546.95,546.66,546.71,3200.0
2019-05-13 14:05:00,546.89,547.73,546.6,546.69,2350.0,546.89,547.73,546.6,546.69,2350.0
2019-05-13 14:10:00,546.69,546.99,544.76,544.76,2489.0,546.69,546.99,544.76,544.76,2489.0
2019-05-13 14:15:00,544.49,545.1,543.7,544.66,7143.0,544.49,545.1,543.7,544.66,7143.0
2019-05-13 14:20:00,544.57,546.0,544.57,545.97,7002.0,544.57,546.0,544.57,545.97,7002.0
2019-05-13 14:25:00,547.28,548.23,547.05,547.07,3664.0,547.28,548.23,547.05,547.07,3664.0
2019-05-13 14:30:00,546.96,546.96,545.74,545.85,1200.0,546.96,546.96,545.74,545.85,1200.0
2019-05-13 14:35:00,545.55,545.77,544.77,545.17,4279.0,545.55,545.77,544.77,545.17,4279.0
2019-05-13 14:40:00,545.69,546.43,544.65,544.76,5047.0,545.69,546.43,544.65,544.76,5047.0
2019-05-13 14:45:00,545.44,546.21,545.04,545.9,3597.0,545.44,546.21,545.04,545.9,3597.0
2019-05-13 14:50:00,546.84,548.09,546.6,547.51,3520.0,546.84,548.09,546.6,547.51,3520.0
2019-05-13 14:55:00,547.63,548.17,546.66,546.86,3394.0,547.63,548.17,546.66,546.86,3394.0
2019-05-13 15:00:00,546.38,548.21,546.37,547.94,9812.0,546.38,548.21,546.37,547.94,9812.0
2019-05-13 15:05:00,547.42,549.63,547.42,549.55,6397.0,547.42,549.63,547.42,549.55,6397.0
2019-05-13 15:10:00,549.31,549.85,548.82,549.58,6400.0,549.31,549.85,548.82,549.58,6400.0
2019-05-13 15:15:00,549.15,549.15,547.6,548.14,5167.0,549.15,549.15,547.6,548.14,5167.0
2019-05-13 15:20:00,548.16,548.57,547.41,547.41,7111.0,548.16,548.57,547.41,547.41,7111.0
2019-05-13 15:25:00,547.32,547.79,546.22,547.27,9770.0,547.32,547.79,546.22,547.27,9770.0
2019-05-13 15:30:00,547.08,547.09,545.44,546.42,4822.0,547.08,547.09,545.44,546.42,4822.0
2019-05-13 15:35:00,546.41,546.41,544.36,545.11,3687.0,546.41,546.41,544.36,545.11,3687.0
2019-05-13 15:40:00,545.64,546.22,544.92,545.04,6075.0,545.64,546.22,544.92,545.04,6075.0
2019-05-13 15:45:00,545.39,545.98,544.38,544.57,2339.0,545.39,545.98,544.38,544.57,2339.0
2019-05-13 15:50:00,544.83,545.46,543.38,543.82,2940.0,544.83,545.46,543.38,543.82,2940.0
2019-05-13 15:55:00,543.69,543.96,542.85,543.07,10392.0,543.69,543.96,542.85,543.07,10392.0
2019-05-14 09:30:00,551.24,556.11,551.24,556.1,8848.0,551.24,556.11,551.24,556.1,8848.0
2019-05-14 09:35:00,556.43,556.43,552.35,554.78,4801.0,556.43,556.43,552.35,554.78,4801.0
2019-05-14 09:40:00,553.34,553.8,550.52,553.73,2299.0,553.34,553.8,550.52,553.73,2299.0
2019-05-14 09:45:00,553.2,554.0,547.76,547.95,5209.0,553.2,554.0,547.76,547.95,5209.0
2019-05-14 09:50:00,547.81,548.6,546.95,548.44,4000.0,547.81,548.6,546.95,548.44,4000.0
2019-05-14 09:55:00,547.71,548.44,547.71,548.33,400.0,547.71,548.44,547.71,548.33,400.0
2019-05-14 10:00:00,548.78,550.48,548.23,548.6,4708.0,548.78,550.48,548.23,548.6,4708.0
2019-05-14 10:05:00,549.91,551.51,549.0,551.51,3550.0,549.91,551.51,549.0,551.51,3550.0
2019-05-14 10:10:00,551.24,552.8,551.01,551.97,2400.0,551.24,552.8,551.01,551.97,2400.0
2019-05-14 10:15:00,552.52,554.1,552.52,554.1,1900.0,552.52,554.1,552.52,554.1,1900.0
2019-05-14 10:20:00,554.25,556.53,554.25,555.34,1740.0,554.25,556.53,554.25,555.34,1740.0
2019-05-14 10:25:00,555.31,558.45,555.31,558.2,2345.0,555.31,558.45,555.31,558.2,2345.0
2019-05-14 10:30:00,558.21,558.58,556.69,556.98,3633.0,558.21,558.58,556.69,556.98,3633.0
2019-05-14 10:35:00,557.16,558.58,556.62,558.31,6243.0,557.16,558.58,556.62,558.31,6243.0
2019-05-14 10:40:00,558.86,560.0,558.58,559.51,6486.0,558.86,560.0,558.58,559.51,6486.0
2019-05-14 10:45:00,559.51,559.52,557.75,557.88,3900.0,559.51,559.52,557.75,557.88,3900.0
2019-05-14 10:50:00,558.07,558.07,556.42,557.21,3294.0,558.07,558.07,556.42,557.21,3294.0
2019-05-14 10:55:00,557.99,557.99,556.48,556.97,2112.0,557.99,557.99,556.48,556.97,2112.0
2019-05-14 11:00:00,556.62,558.0,556.2,556.97,6600.0,556.62,558.0,556.2,556.97,6600.0
2019-05-14 11:05:00,557.83,558.96,557.4,558.96,2700.0,557.83,558.96,557.4,558.96,2700.0
2019-05-14 11:10:00,558.53,559.28,558.47,559.27,908.0,558.53,559.28,558.47,559.27,908.0
2019-05-14 11:15:00,559.59,560.0,558.05,558.92,4086.0,559.59,560.0,558.05,558.92,4086.0
2019-05-14 11:20:00,559.67,560.6,559.66,559.66,3508.0,559.67,560.6,559.66,559.66,3508.0
2019-05-14 11:25:00,560.0,560.27,559.51,559.52,2762.0,560.0,560.27,559.51,559.52,2762.0
2019-05-14 11:30:00,559.2,560.28,558.96,560.07,2250.0,559.2,560.28,558.96,560.07,2250.0
2019-05-14 11:35:00,560.51,561.92,560.51,560.72,17166.0,560.51,561.92,560.51,560.72,17166.0
2019-05-14 11:40:00,560.44,561.43,559.29,560.33,11508.0,560.44,561.43,559.29,560.33,11508.0
2019-05-14 11:45:00,560.76,561.15,559.93,560.06,3031.0,560.76,561.15,559.93,560.06,3031.0
2019-05-14 11:50:00,560.06,560.24,559.47,560.23,3121.0,560.06,560.24,559.47,560.23,3121.0
2019-05-14 11:55:00,559.94,560.63,559.71,560.19,4100.0,559.94,560.63,559.71,560.19,4100.0
2019-05-14 12:00:00,560.81,561.7,559.64,561.69,2451.0,560.81,561.7,559.64,561.69,2451.0
2019-05-14 12:05:00,561.76,562.76,561.31,561.61,3400.0,561.76,562.76,561.31,561.61,3400.0
2019-05-14 12:10:00,560.84,562.25,560.84,562.16,7173.0,560.84,562.25,560.84,562.16,7173.0
2019-05-14 12:15:00,562.49,562.5,560.44,561.0,7500.0,562.49,562.5,560.44,561.0,7500.0
2019-05-14 12:20:00,561.0,562.21,561.0,561.49,8349.0,561.0,562.21,561.0,561.49,8349.0
2019-05-14 12:25:00,561.46,562.52,561.0,561.5,10508.0,561.46,562.52,561.0,561.5,10508.0
2019-05-14 12:30:00,561.5,561.74,560.8,561.11,4780.0,561.5,561.74,560.8,561.11,4780.0
2019-05-14 12:35:00,560.7,561.99,560.7,561.56,3106.0,560.7,561.99,560.7,561.56,3106.0
2019-05-14 12:40:00,561.61,561.98,561.61,561.98,3683.0,561.61,561.98,561.61,561.98,3683.0
2019-05-14 12:45:00,562.04,562.26,561.74,562.26,3271.0,562.04,562.26,561.74,562.26,3271.0
2019-05-14 12:50:00,562.03,562.2,561.56,561.75,5949.0,562.03,562.2,561.56,561.75,5949.0
2019-05-14 12:55:00,561.68,561.69,560.76,561.36,5864.0,561.68,561.69,560.76,561.36,5864.0
2019-05-14 13:00:00,561.61,562.57,561.44,562.45,5472.0,561.61,562.57,561.44,562.45,5472.0
2019-05-14 13:05:00,562.34,562.71,562.04,562.42,4810.0,562.34,562.71,562.04,562.42,4810.0
2019-05-14 13:10:00,562.79,564.13,562.55,563.16,10312.0,562.79,564.13,562.55,563.16,10312.0
2019-05-14 13:15:00,562.82,563.1,562.3,562.31,4200.0,562.82,563.1,562.3,562.31,4200.0
2019-05-14 13:20:00,562.32,563.5,562.32,563.21,3458.0,562.32,563.5,562.32,563.21,3458.0
2019-05-14 13:25:00,563.32,564.37,563.12,563.85,9695.0,563.32,564.37,563.12,563.85,9695.0
2019-05-14 13:30:00,563.96,564.37,563.72,563.72,4229.0,563.96,564.37,563.72,563.72,4229.0
2019-05-14 13:35:00,563.77,564.06,563.0,563.71,3300.0,563.77,564.06,563.0,563.71,3300.0
2019-05-14 13:40:00,563.6,563.87,563.05,563.87,2879.0,563.6,563.87,563.05,563.87,2879.0
2019-05-14 13:45:00,563.61,564.08,563.14,564.08,1985.0,563.61,564.08,563.14,564.08,1985.0
2019-05-14 13:50:00,564.02,564.21,563.33,563.34,2010.0,564.02,564.21,563.33,563.34,2010.0
2019-05-14 13:55:00,563.09,563.23,562.64,563.23,1900.0,563.09,563.23,562.64,563.23,1900.0
2019-05-14 14:00:00,563.08,563.08,562.02,562.29,4613.0,563.08,563.08,562.02,562.29,4613.0
2019-05-14 14:05:00,562.04,562.39,560.65,562.25,3244.0,562.04,562.39,560.65,562.25,3244.0
2019-05-14 14:10:00,561.99,562.3,561.62,562.02,3854.0,561.99,562.3,561.62,562.02,3854.0
2019-05-14 14:15:00,561.78,563.37,561.77,563.02,7818.0,561.78,563.37,561.77,563.02,7818.0
2019-05-14 14:20:00,562.9,564.0,562.81,563.47,950.0,562.9,564.0,562.81,563.47,950.0
2019-05-14 14:25:00,563.65,564.91,563.65,564.12,1000.0,563.65,564.91,563.65,564.12,1000.0
2019-05-14 14:30:00,564.04,564.66,563.86,564.26,3100.0,564.04,564.66,563.86,564.26,3100.0
2019-05-14 14:35:00,564.26,564.26,564.19,564.19,400.0,564.26,564.26,564.19,564.19,400.0
2019-05-14 14:40:00,564.19,564.52,563.83,564.39,3300.0,564.19,564.52,563.83,564.39,3300.0
2019-05-14 14:45:00,564.31,564.4,562.54,563.12,10800.0,564.31,564.4,562.54,563.12,10800.0
2019-05-14 14:50:00,563.01,563.78,563.01,563.43,9291.0,563.01,563.78,563.01,563.43,9291.0
2019-05-14 14:55:00,563.32,564.08,563.15,563.82,4002.0,563.32,564.08,563.15,563.82,4002.0
2019-05-14 15:00:00,564.14,564.43,563.55,564.07,3277.0,564.14,564.43,563.55,564.07,3277.0
2019-05-14 15:05:00,564.1,565.0,563.47,565.0,4750.0,564.1,565.0,563.47,565.0,4750.0
2019-05-14 15:10:00,564.77,564.82,563.56,563.59,3200.0,564.77,564.82,563.56,563.59,3200.0
2019-05-14 15:15:00,563.59,563.7,563.07,563.5,3120.0,563.59,563.7,563.07,563.5,3120.0
2019-05-14 15:20:00,563.7,563.85,563.07,563.24,3227.0,563.7,563.85,563.07,563.24,3227.0
2019-05-14 15:25:00,563.45,563.45,562.48,563.1,1000.0,563.45,563.45,562.48,563.1,1000.0
2019-05-14 15:30:00,562.75,563.06,561.18,561.19,8409.0,562.75,563.06,561.18,561.19,8409.0
2019-05-14 15:35:00,561.08,562.36,561.0,561.77,6893.0,561.08,562.36,561.0,561.77,6893.0
2019-05-14 15:40:00,561.82,564.45,561.82,563.7,8070.0,561.82,564.45,561.82,563.7,8070.0
2019-05-14 15:45:00,563.5,564.5,562.67,563.9,7048.0,563.5,564.5,562.67,563.9,7048.0
2019-05-14 15:50:00,563.76,563.98,563.0,563.82,8726.0,563.76,563.98,563.0,563.82,8726.0
2019-05-14 15:55:00,564.07,564.11,562.01,562.7,16530.0,564.07,564.11,562.01,562.7,16530.0
2019-05-15 09:30:00,558.24,564.61,558.24,563.38,7986.0,558.24,564.61,558.24,563.38,7986.0
2019-05-15 09:35:00,565.82,565.82,562.01,562.01,4143.0,565.82,565.82,562.01,562.01,4143.0
2019-05-15 09:40:00,561.25,561.25,558.69,560.13,2435.0,561.25,561.25,558.69,560.13,2435.0
2019-05-15 09:45:00,560.8,566.38,560.73,565.67,4345.0,560.8,566.38,560.73,565.67,4345.0
2019-05-15 09:50:00,566.34,567.86,563.67,566.36,4590.0,566.34,567.86,563.67,566.36,4590.0
2019-05-15 09:55:00,566.36,567.95,566.36,567.0,2500.0,566.36,567.95,566.36,567.0,2500.0
2019-05-15 10:00:00,566.96,569.13,565.97,566.95,4500.0,566.96,569.13,565.97,566.95,4500.0
2019-05-15 10:05:00,567.23,569.27,566.34,567.54,11076.0,567.23,569.27,566.34,567.54,11076.0
2019-05-15 10:10:00,568.07,569.18,566.51,568.56,4889.0,568.07,569.18,566.51,568.56,4889.0
2019-05-15 10:15:00,569.15,570.0,563.81,565.92,5670.0,569.15,570.0,563.81,565.92,5670.0
2019-05-15 10:20:00,565.71,566.88,564.22,566.83,3374.0,565.71,566.88,564.22,566.83,3374.0
2019-05-15 10:25:00,566.87,571.73,566.87,570.54,7320.0,566.87,571.73,566.87,570.54,7320.0
2019-05-15 10:30:00,570.85,571.9,570.53,571.9,4643.0,570.85,571.9,570.53,571.9,4643.0
2019-05-15 10:35:00,571.79,571.99,570.71,571.18,4980.0,571.79,571.99,570.71,571.18,4980.0
2019-05-15 10:40:00,571.33,577.37,571.33,576.38,13965.0,571.33,577.37,571.33,576.38,13965.0
2019-05-15 10:45:00,576.82,576.82,574.52,575.57,6599.0,576.82,576.82,574.52,575.57,6599.0
2019-05-15 10:50:00,576.24,577.11,575.11,575.26,5314.0,576.24,577.11,575.11,575.26,5314.0
2019-05-15 10:55:00,575.1,575.68,574.85,575.2,4258.0,575.1,575.68,574.85,575.2,4258.0
2019-05-15 11:00:00,575.0,576.84,575.0,575.36,5250.0,575.0,576.84,575.0,575.36,5250.0
2019-05-15 11:05:00,575.46,576.54,575.43,576.54,1743.0,575.46,576.54,575.43,576.54,1743.0
2019-05-15 11:10:00,576.54,577.62,576.06,576.47,3089.0,576.54,577.62,576.06,576.47,3089.0
2019-05-15 11:15:00,576.39,578.42,576.01,578.42,3211.0,576.39,578.42,576.01,578.42,3211.0
2019-05-15 11:20:00,578.29,579.61,577.58,579.36,10751.0,578.29,579.61,577.58,579.36,10751.0
2019-05-15 11:25:00,580.0,582.48,580.0,581.63,10263.0,580.0,582.48,580.0,581.63,10263.0
2019-05-15 11:30:00,581.2,581.67,578.73,580.87,13230.0,581.2,581.67,578.73,580.87,13230.0
2019-05-15 11:35:00,580.24,580.3,579.53,580.0,6500.0,580.24,580.3,579.53,580.0,6500.0
2019-05-15 11:40:00,580.48,580.48,578.04,579.47,7744.0,580.48,580.48,578.04,579.47,7744.0
2019-05-15 11:45:00,579.34,579.34,578.25,578.75,2000.0,579.34,579.34,578.25,578.75,2000.0
2019-05-15 11:50:00,579.19,580.81,579.04,579.57,3463.0,579.19,580.81,579.04,579.57,3463.0
2019-05-15 11:55:00,579.51,580.17,579.18,579.92,2560.0,579.51,580.17,579.18,579.92,2560.0
2019-05-15 12:00:00,579.12,580.1,579.01,580.1,1900.0,579.12,580.1,579.01,580.1,1900.0
2019-05-15 12:05:00,580.59,581.12,579.91,580.07,6800.0,580.59,581.12,579.91,580.07,6800.0
2019-05-15 12:10:00,579.84,579.85,578.7,579.4,7494.0,579.84,579.85,578.7,579.4,7494.0
2019-05-15 12:15:00,579.21,579.25,577.85,578.67,3420.0,579.21,579.25,577.85,578.67,3420.0
2019-05-15 12:20:00,578.42,579.59,578.42,578.76,7201.0,578.42,579.59,578.42,578.76,7201.0
2019-05-15 12:25:00,578.6,580.48,578.6,580.25,6141.0,578.6,580.48,578.6,580.25,6141.0
2019-05-15 12:30:00,580.0,581.74,578.97,581.24,3094.0,580.0,581.74,578.97,581.24,3094.0
2019-05-15 12:35:00,581.18,581.94,580.68,581.01,3456.0,581.18,581.94,580.68,581.01,3456.0
2019-05-15 12:40:00,581.24,581.33,579.88,580.2,2201.0,581.24,581.33,579.88,580.2,2201.0
2019-05-15 12:45:00,580.18,582.2,580.18,581.59,6490.0,580.18,582.2,580.18,581.59,6490.0
2019-05-15 12:50:00,580.9,581.08,580.08,580.3,5325.0,580.9,581.08,580.08,580.3,5325.0
2019-05-15 12:55:00,580.3,580.3,576.5,576.84,11444.0,580.3,580.3,576.5,576.84,11444.0
2019-05-15 13:00:00,577.15,578.29,577.03,577.58,4300.0,577.15,578.29,577.03,577.58,4300.0
2019-05-15 13:05:00,578.54,578.92,577.03,577.51,2495.0,578.54,578.92,577.03,577.51,2495.0
2019-05-15 13:10:00,577.03,578.08,577.01,577.92,2492.0,577.03,578.08,577.01,577.92,2492.0
2019-05-15 13:15:00,578.06,578.06,577.42,577.55,918.0,578.06,578.06,577.42,577.55,918.0
2019-05-15 13:20:00,577.58,577.58,577.58,577.58,200.0,577.58,577.58,577.58,577.58,200.0
2019-05-15 13:25:00,578.29,578.8,578.29,578.29,850.0,578.29,578.8,578.29,578.29,850.0
2019-05-15 13:30:00,578.7,579.25,578.32,579.25,964.0,578.7,579.25,578.32,579.25,964.0
2019-05-15 13:35:00,578.89,579.42,578.24,579.12,2178.0,578.89,579.42,578.24,579.12,2178.0
2019-05-15 13:40:00,579.25,580.77,578.86,579.83,3288.0,579.25,580.77,578.86,579.83,3288.0
2019-05-15 13:45:00,579.34,580.56,579.34,580.55,1350.0,579.34,580.56,579.34,580.55,1350.0
2019-05-15 13:50:00,580.09,580.09,579.47,579.47,700.0,580.09,580.09,579.47,579.47,700.0
2019-05-15 13:55:00,580.07,580.51,579.73,580.0,2300.0,580.07,580.51,579.73,580.0,2300.0
2019-05-15 14:00:00,579.63,579.64,578.96,579.63,420.0,579.63,579.64,578.96,579.63,420.0
2019-05-15 14:05:00,579.36,580.26,578.47,578.66,3344.0,579.36,580.26,578.47,578.66,3344.0
2019-05-15 14:10:00,579.03,579.28,578.76,579.03,2096.0,579.03,579.28,578.76,579.03,2096.0
2019-05-15 14:15:00,578.87,579.68,578.87,579.67,1100.0,578.87,579.68,578.87,579.67,1100.0
2019-05-15 14:20:00,579.82,580.77,579.82,580.3,3300.0,579.82,580.77,579.82,580.3,3300.0
2019-05-15 14:25:00,580.11,580.72,580.0,580.55,2410.0,580.11,580.72,580.0,580.55,2410.0
2019-05-15 14:30:00,580.98,581.5,580.4,580.4,2445.0,580.98,581.5,580.4,580.4,2445.0
2019-05-15 14:35:00,580.21,580.41,580.0,580.0,1513.0,580.21,580.41,580.0,580.0,1513.0
2019-05-15 14:40:00,580.0,580.48,580.0,580.48,12099.0,580.0,580.48,580.0,580.48,12099.0
2019-05-15 14:45:00,580.78,580.78,580.0,580.0,2173.0,580.78,580.78,580.0,580.0,2173.0
2019-05-15 14:50:00,580.0,580.0,577.17,577.17,2200.0,580.0,580.0,577.17,577.17,2200.0
2019-05-15 14:55:00,576.66,578.44,576.62,577.66,2850.0,576.66,578.44,576.62,577.66,2850.0
2019-05-15 15:00:00,577.98,578.26,577.13,577.24,1525.0,577.98,578.26,577.13,577.24,1525.0
2019-05-15 15:05:00,577.84,578.33,577.68,578.14,600.0,577.84,578.33,577.68,578.14,600.0
2019-05-15 15:10:00,577.66,578.02,577.53,577.6,700.0,577.66,578.02,577.53,577.6,700.0
2019-05-15 15:15:00,577.68,578.12,577.43,577.71,684.0,577.68,578.12,577.43,577.71,684.0
2019-05-15 15:20:00,577.65,578.13,575.97,576.3,5346.0,577.65,578.13,575.97,576.3,5346.0
2019-05-15 15:25:00,576.09,576.43,575.98,575.98,1830.0,576.09,576.43,575.98,575.98,1830.0
2019-05-15 15:30:00,576.14,578.09,575.85,576.55,8769.0,576.14,578.09,575.85,576.55,8769.0
2019-05-15 15:35:00,576.4,576.63,574.34,574.68,4258.0,576.4,576.63,574.34,574.68,4258.0
2019-05-15 15:40:00,574.74,575.05,573.09,573.74,7201.0,574.74,575.05,573.09,573.74,7201.0
2019-05-15 15:45:00,573.59,573.59,572.95,572.99,5330.0,573.59,573.59,572.95,572.99,5330.0
2019-05-15 15:50:00,573.0,573.89,572.63,572.72,4878.0,573.0,573.89,572.63,572.72,4878.0
2019-05-15 15:55:00,573.38,573.53,571.77,572.93,12465.0,573.38,573.53,571.77,572.93,12465.0
2019-05-16 09:30:00,573.57,579.0,573.57,577.0,6128.0,573.57,579.0,573.57,577.0,6128.0
2019-05-16 09:35:00,578.28,583.59,578.1,581.89,4509.0,578.28,583.59,578.1,581.89,4509.0
2019-05-16 09:40:00,583.23,588.12,582.81,587.0,10967.0,583.23,588.12,582.81,587.0,10967.0
2019-05-16 09:45:00,585.72,591.47,585.72,590.0,17283.0,585.72,591.47,585.72,590.0,17283.0
2019-05-16 09:50:00,590.11,590.99,588.36,589.41,6083.0,590.11,590.99,588.36,589.41,6083.0
2019-05-16 09:55:00,589.65,589.83,587.0,588.46,7766.0,589.65,589.83,587.0,588.46,7766.0
2019-05-16 10:00:00,587.76,587.99,585.75,587.87,5605.0,587.76,587.99,585.75,587.87,5605.0
2019-05-16 10:05:00,587.87,588.24,585.65,586.41,3645.0,587.87,588.24,585.65,586.41,3645.0
2019-05-16 10:10:00,586.59,588.18,586.59,587.75,1200.0,586.59,588.18,586.59,587.75,1200.0
2019-05-16 10:15:00,587.58,589.45,587.04,588.36,6100.0,587.58,589.45,587.04,588.36,6100.0
2019-05-16 10:20:00,588.1,589.13,588.06,589.12,2680.0,588.1,589.13,588.06,589.12,2680.0
2019-05-16 10:25:00,588.98,591.74,588.81,590.81,17857.0,588.98,591.74,588.81,590.81,17857.0
2019-05-16 10:30:00,590.84,592.45,589.83,592.44,1700.0,590.84,592.45,589.83,592.44,1700.0
2019-05-16 10:35:00,592.49,593.41,591.55,592.36,5500.0,592.49,593.41,591.55,592.36,5500.0
2019-05-16 10:40:00,592.45,593.84,591.5,593.11,12852.0,592.45,593.84,591.5,593.11,12852.0
2019-05-16 10:45:00,592.82,593.25,591.65,591.65,6594.0,592.82,593.25,591.65,591.65,6594.0
2019-05-16 10:50:00,592.04,593.74,591.98,593.74,3577.0,592.04,593.74,591.98,593.74,3577.0
2019-05-16 10:55:00,594.01,594.65,593.52,594.65,2041.0,594.01,594.65,593.52,594.65,2041.0
2019-05-16 11:00:00,594.74,594.99,593.1,593.45,9111.0,594.74,594.99,593.1,593.45,9111.0
2019-05-16 11:05:00,593.43,593.68,592.12,592.12,4350.0,593.43,593.68,592.12,592.12,4350.0
2019-05-16 11:10:00,591.88,593.08,591.54,593.07,2800.0,591.88,593.08,591.54,593.07,2800.0
2019-05-16 11:15:00,593.08,593.39,592.13,592.6,4657.0,593.08,593.39,592.13,592.6,4657.0
2019-05-16 11:20:00,592.75,593.22,590.61,591.42,3900.0,592.75,593.22,590.61,591.42,3900.0
2019-05-16 11:25:00,591.43,591.99,591.25,591.25,1600.0,591.43,591.99,591.25,591.25,1600.0
2019-05-16 11:30:00,591.54,591.54,589.22,589.4,6251.0,591.54,591.54,589.22,589.4,6251.0
2019-05-16 11:35:00,590.25,592.7,590.25,592.7,1750.0,590.25,592.7,590.25,592.7,1750.0
2019-05-16 11:40:00,592.47,593.44,592.14,593.17,2647.0,592.47,593.44,592.14,593.17,2647.0
2019-05-16 11:45:00,592.72,593.16,592.13,592.13,1710.0,592.72,593.16,592.13,592.13,1710.0
2019-05-16 11:50:00,591.81,592.49,591.62,591.62,2491.0,591.81,592.49,591.62,591.62,2491.0
2019-05-16 11:55:00,592.0,592.43,592.0,592.42,1541.0,592.0,592.43,592.0,592.42,1541.0
2019-05-16 12:00:00,592.52,593.0,592.03,592.36,1400.0,592.52,593.0,592.03,592.36,1400.0
2019-05-16 12:05:00,592.04,593.32,592.04,593.32,1150.0,592.04,593.32,592.04,593.32,1150.0
2019-05-16 12:10:00,592.75,594.8,592.75,593.04,9216.0,592.75,594.8,592.75,593.04,9216.0
2019-05-16 12:15:00,592.72,594.78,592.72,594.78,4698.0,592.72,594.78,592.72,594.78,4698.0
2019-05-16 12:20:00,594.54,596.2,593.88,595.02,7030.0,594.54,596.2,593.88,595.02,7030.0
2019-05-16 12:25:00,594.63,594.64,594.13,594.13,1150.0,594.63,594.64,594.13,594.13,1150.0
2019-05-16 12:30:00,595.0,595.0,593.8,594.9,2100.0,595.0,595.0,593.8,594.9,2100.0
2019-05-16 12:35:00,594.88,594.99,594.28,594.46,1350.0,594.88,594.99,594.28,594.46,1350.0
2019-05-16 12:40:00,593.65,593.65,592.3,592.63,3255.0,593.65,593.65,592.3,592.63,3255.0
2019-05-16 12:45:00,592.31,592.75,591.63,592.49,4521.0,592.31,592.75,591.63,592.49,4521.0
2019-05-16 12:50:00,592.69,593.42,592.08,593.33,4150.0,592.69,593.42,592.08,593.33,4150.0
2019-05-16 12:55:00,593.68,594.07,592.97,592.97,2100.0,593.68,594.07,592.97,592.97,2100.0
2019-05-16 13:00:00,592.99,593.52,592.06,592.65,2500.0,592.99,593.52,592.06,592.65,2500.0
2019-05-16 13:05:00,592.94,593.43,592.22,593.24,2225.0,592.94,593.43,592.22,593.24,2225.0
2019-05-16 13:10:00,593.44,595.09,593.32,595.09,1477.0,593.44,595.09,593.32,595.09,1477.0
2019-05-16 13:15:00,595.05,595.87,594.97,595.75,1700.0,595.05,595.87,594.97,595.75,1700.0
2019-05-16 13:20:00,595.27,595.72,594.55,595.25,4048.0,595.27,595.72,594.55,595.25,4048.0
2019-05-16 13:25:00,595.77,596.7,595.41,595.61,9384.0,595.77,596.7,595.41,595.61,9384.0
2019-05-16 13:30:00,595.67,595.73,593.89,594.43,3513.0,595.67,595.73,593.89,594.43,3513.0
2019-05-16 13:35:00,594.04,594.19,593.67,594.19,1500.0,594.04,594.19,593.67,594.19,1500.0
2019-05-16 13:40:00,594.13,594.42,593.32,593.99,1610.0,594.13,594.42,593.32,593.99,1610.0
2019-05-16 13:45:00,593.34,593.85,592.11,592.28,7200.0,593.34,593.85,592.11,592.28,7200.0
2019-05-16 13:50:00,592.27,593.29,591.76,592.94,6800.0,592.27,593.29,591.76,592.94,6800.0
2019-05-16 13:55:00,592.3,592.76,590.89,592.73,2700.0,592.3,592.76,590.89,592.73,2700.0
2019-05-16 14:00:00,591.54,591.95,591.06,591.39,1700.0,591.54,591.95,591.06,591.39,1700.0
2019-05-16 14:05:00,591.49,591.62,590.89,590.89,1175.0,591.49,591.62,590.89,590.89,1175.0
2019-05-16 14:10:00,590.51,590.51,589.94,589.94,942.0,590.51,590.51,589.94,589.94,942.0
2019-05-16 14:15:00,590.67,591.35,590.67,591.24,2018.0,590.67,591.35,590.67,591.24,2018.0
2019-05-16 14:20:00,591.37,591.37,590.36,591.23,1700.0,591.37,591.37,590.36,591.23,1700.0
2019-05-16 14:25:00,591.36,591.91,591.15,591.9,2000.0,591.36,591.91,591.15,591.9,2000.0
2019-05-16 14:30:00,592.45,592.46,591.34,591.34,4800.0,592.45,592.46,591.34,591.34,4800.0
2019-05-16 14:35:00,591.38,591.99,590.82,590.82,1950.0,591.38,591.99,590.82,590.82,1950.0
2019-05-16 14:40:00,590.82,591.9,590.82,590.9,800.0,590.82,591.9,590.82,590.9,800.0
2019-05-16 14:45:00,591.54,591.54,590.88,591.4,1700.0,591.54,591.54,590.88,591.4,1700.0
2019-05-16 14:50:00,591.13,592.34,591.11,591.11,3200.0,591.13,592.34,591.11,591.11,3200.0
2019-05-16 14:55:00,590.59,591.37,590.58,591.37,900.0,590.59,591.37,590.58,591.37,900.0
2019-05-16 15:00:00,590.91,592.26,590.4,591.58,10931.0,590.91,592.26,590.4,591.58,10931.0
2019-05-16 15:05:00,591.95,592.32,589.67,589.67,7717.0,591.95,592.32,589.67,589.67,7717.0
2019-05-16 15:10:00,589.99,590.64,589.31,589.52,4820.0,589.99,590.64,589.31,589.52,4820.0
2019-05-16 15:15:00,589.55,590.37,589.17,589.39,2000.0,589.55,590.37,589.17,589.39,2000.0
2019-05-16 15:20:00,589.56,590.89,589.56,590.35,7742.0,589.56,590.89,589.56,590.35,7742.0
2019-05-16 15:25:00,590.83,591.07,589.36,589.56,10600.0,590.83,591.07,589.36,589.56,10600.0
2019-05-16 15:30:00,589.11,589.37,588.16,588.84,5784.0,589.11,589.37,588.16,588.84,5784.0
2019-05-16 15:35:00,588.96,590.0,588.85,590.0,6262.0,588.96,590.0,588.85,590.0,6262.0
2019-05-16 15:40:00,590.22,591.56,590.05,591.56,3423.0,590.22,591.56,590.05,591.56,3423.0
2019-05-16 15:45:00,591.59,592.42,590.74,592.24,11353.0,591.59,592.42,590.74,592.24,11353.0
2019-05-16 15:50:00,592.35,593.48,591.44,593.04,18628.0,592.35,593.48,591.44,593.04,18628.0
2019-05-16 15:55:00,592.6,596.47,592.38,595.42,43723.0,592.6,596.47,592.38,595.42,43723.0
2019-05-17 09:30:00,585.01,587.36,581.66,581.88,24741.0,585.01,587.36,581.66,581.88,24741.0
2019-05-17 09:35:00,583.27,586.72,580.73,584.34,21216.0,583.27,586.72,580.73,584.34,21216.0
2019-05-17 09:40:00,585.63,586.69,583.53,583.64,6862.0,585.63,586.69,583.53,583.64,6862.0
2019-05-17 09:45:00,585.27,587.91,584.68,586.8,6695.0,585.27,587.91,584.68,586.8,6695.0
2019-05-17 09:50:00,586.8,587.03,585.31,585.99,6355.0,586.8,587.03,585.31,585.99,6355.0
2019-05-17 09:55:00,586.63,589.0,585.19,588.11,11688.0,586.63,589.0,585.19,588.11,11688.0
2019-05-17 10:00:00,588.97,589.89,586.47,589.11,13527.0,588.97,589.89,586.47,589.11,13527.0
2019-05-17 10:05:00,588.58,588.92,587.14,587.14,3729.0,588.58,588.92,587.14,587.14,3729.0
2019-05-17 10:10:00,586.09,586.63,583.0,583.9,4600.0,586.09,586.63,583.0,583.9,4600.0
2019-05-17 10:15:00,584.02,586.39,583.24,586.01,6373.0,584.02,586.39,583.24,586.01,6373.0
2019-05-17 10:20:00,586.68,587.75,586.01,587.75,2884.0,586.68,587.75,586.01,587.75,2884.0
2019-05-17 10:25:00,587.26,587.73,585.82,587.09,3265.0,587.26,587.73,585.82,587.09,3265.0
2019-05-17 10:30:00,587.6,588.14,587.13,587.24,2888.0,587.6,588.14,587.13,587.24,2888.0
2019-05-17 10:35:00,587.24,587.24,586.03,586.57,3523.0,587.24,587.24,586.03,586.57,3523.0
2019-05-17 10:40:00,586.88,589.75,586.88,588.63,3194.0,586.88,589.75,586.88,588.63,3194.0
2019-05-17 10:45:00,588.57,588.58,587.02,588.15,4234.0,588.57,588.58,587.02,588.15,4234.0
2019-05-17 10:50:00,588.77,589.23,588.5,589.06,1700.0,588.77,589.23,588.5,589.06,1700.0
2019-05-17 10:55:00,588.79,589.6,587.42,587.42,6168.0,588.79,589.6,587.42,587.42,6168.0
2019-05-17 11:00:00,587.69,588.96,587.3,588.12,4250.0,587.69,588.96,587.3,588.12,4250.0
2019-05-17 11:05:00,588.22,588.22,586.95,587.13,2630.0,588.22,588.22,586.95,587.13,2630.0
2019-05-17 11:10:00,587.03,587.31,585.23,585.23,5264.0,587.03,587.31,585.23,585.23,5264.0
2019-05-17 11:15:00,585.14,585.14,582.26,583.0,6261.0,585.14,585.14,582.26,583.0,6261.0
2019-05-17 11:20:00,582.31,582.9,582.25,582.9,1500.0,582.31,582.9,582.25,582.9,1500.0
2019-05-17 11:25:00,583.32,583.53,583.01,583.27,1624.0,583.32,583.53,583.01,583.27,1624.0
2019-05-17 11:30:00,583.03,583.16,580.53,581.5,5680.0,583.03,583.16,580.53,581.5,5680.0
2019-05-17 11:35:00,581.43,581.98,581.34,581.34,3250.0,581.43,581.98,581.34,581.34,3250.0
2019-05-17 11:40:00,581.42,581.42,578.5,579.57,6892.0,581.42,581.42,578.5,579.57,6892.0
2019-05-17 11:45:00,579.63,580.08,578.89,578.91,2761.0,579.63,580.08,578.89,578.91,2761.0
2019-05-17 11:50:00,579.08,580.63,578.55,580.63,2473.0,579.08,580.63,578.55,580.63,2473.0
2019-05-17 11:55:00,581.11,581.11,579.92,580.33,1600.0,581.11,581.11,579.92,580.33,1600.0
2019-05-17 12:00:00,579.81,581.25,579.6,579.78,5249.0,579.81,581.25,579.6,579.78,5249.0
2019-05-17 12:05:00,579.22,579.22,577.76,578.19,4275.0,579.22,579.22,577.76,578.19,4275.0
2019-05-17 12:10:00,578.16,578.65,578.08,578.64,1825.0,578.16,578.65,578.08,578.64,1825.0
2019-05-17 12:15:00,579.24,580.17,578.9,579.5,2748.0,579.24,580.17,578.9,579.5,2748.0
2019-05-17 12:20:00,579.05,579.99,578.83,579.88,2253.0,579.05,579.99,578.83,579.88,2253.0
2019-05-17 12:25:00,580.0,580.0,578.0,578.0,6583.0,580.0,580.0,578.0,578.0,6583.0
2019-05-17 12:30:00,578.56,578.56,576.16,576.17,7151.0,578.56,578.56,576.16,576.17,7151.0
2019-05-17 12:35:00,576.52,577.4,576.02,576.26,2798.0,576.52,577.4,576.02,576.26,2798.0
2019-05-17 12:40:00,576.61,578.11,576.27,576.62,4475.0,576.61,578.11,576.27,576.62,4475.0
2019-05-17 12:45:00,576.44,576.77,575.63,576.0,1826.0,576.44,576.77,575.63,576.0,1826.0
2019-05-17 12:50:00,575.86,577.18,575.86,577.18,1958.0,575.86,577.18,575.86,577.18,1958.0
2019-05-17 12:55:00,576.92,577.15,576.71,577.12,846.0,576.92,577.15,576.71,577.12,846.0
2019-05-17 13:00:00,577.12,577.58,576.81,577.25,2842.0,577.12,577.58,576.81,577.25,2842.0
2019-05-17 13:05:00,577.13,577.56,576.48,577.18,2410.0,577.13,577.56,576.48,577.18,2410.0
2019-05-17 13:10:00,577.3,577.77,576.88,576.88,1772.0,577.3,577.77,576.88,576.88,1772.0
2019-05-17 13:15:00,576.9,577.15,576.49,576.68,2005.0,576.9,577.15,576.49,576.68,2005.0
2019-05-17 13:20:00,576.24,576.24,576.24,576.24,821.0,576.24,576.24,576.24,576.24,821.0
2019-05-17 13:25:00,576.31,576.58,576.06,576.06,1400.0,576.31,576.58,576.06,576.06,1400.0
2019-05-17 13:30:00,576.35,577.47,575.7,577.47,2509.0,576.35,577.47,575.7,577.47,2509.0
2019-05-17 13:35:00,577.31,577.91,577.17,577.91,300.0,577.31,577.91,577.17,577.91,300.0
2019-05-17 13:40:00,577.92,578.36,575.71,576.01,3431.0,577.92,578.36,575.71,576.01,3431.0
2019-05-17 13:45:00,576.08,577.29,575.89,577.29,2500.0,576.08,577.29,575.89,577.29,2500.0
2019-05-17 13:50:00,577.72,578.17,577.29,577.29,600.0,577.72,578.17,577.29,577.29,600.0
2019-05-17 13:55:00,577.22,577.9,577.17,577.47,1187.0,577.22,577.9,577.17,577.47,1187.0
2019-05-17 14:00:00,577.62,578.5,577.62,578.03,900.0,577.62,578.5,577.62,578.03,900.0
2019-05-17 14:05:00,577.56,577.94,577.04,577.36,2515.0,577.56,577.94,577.04,577.36,2515.0
2019-05-17 14:10:00,577.01,577.89,576.91,577.84,2350.0,577.01,577.89,576.91,577.84,2350.0
2019-05-17 14:15:00,578.61,578.61,578.41,578.5,800.0,578.61,578.61,578.41,578.5,800.0
2019-05-17 14:20:00,579.03,580.33,579.03,580.29,1565.0,579.03,580.33,579.03,580.29,1565.0
2019-05-17 14:25:00,580.46,580.46,579.78,580.2,2640.0,580.46,580.46,579.78,580.2,2640.0
2019-05-17 14:30:00,580.39,581.94,580.39,581.94,2265.0,580.39,581.94,580.39,581.94,2265.0
2019-05-17 14:35:00,582.23,582.68,582.23,582.35,400.0,582.23,582.68,582.23,582.35,400.0
2019-05-17 14:40:00,582.21,582.47,581.15,582.23,2532.0,582.21,582.47,581.15,582.23,2532.0
2019-05-17 14:45:00,582.29,582.71,581.78,581.78,1400.0,582.29,582.71,581.78,581.78,1400.0
2019-05-17 14:50:00,581.71,582.56,581.71,582.56,1500.0,581.71,582.56,581.71,582.56,1500.0
2019-05-17 14:55:00,582.15,582.95,581.99,582.95,1126.0,582.15,582.95,581.99,582.95,1126.0
2019-05-17 15:00:00,582.28,582.64,580.86,581.43,10288.0,582.28,582.64,580.86,581.43,10288.0
2019-05-17 15:05:00,581.9,582.04,580.84,581.04,1200.0,581.9,582.04,580.84,581.04,1200.0
2019-05-17 15:10:00,580.13,580.22,577.41,578.41,5922.0,580.13,580.22,577.41,578.41,5922.0
2019-05-17 15:15:00,577.93,578.27,577.07,577.57,4254.0,577.93,578.27,577.07,577.57,4254.0
2019-05-17 15:20:00,577.97,579.2,577.87,578.32,2302.0,577.97,579.2,577.87,578.32,2302.0
2019-05-17 15:25:00,578.48,579.47,578.15,579.47,1950.0,578.48,579.47,578.15,579.47,1950.0
2019-05-17 15:30:00,579.24,579.24,578.5,578.84,1800.0,579.24,579.24,578.5,578.84,1800.0
2019-05-17 15:35:00,578.92,578.93,577.44,577.87,3229.0,578.92,578.93,577.44,577.87,3229.0
2019-05-17 15:40:00,577.8,577.92,576.58,577.2,9024.0,577.8,577.92,576.58,577.2,9024.0
2019-05-17 15:45:00,577.2,577.56,576.29,576.68,4486.0,577.2,577.56,576.29,576.68,4486.0
2019-05-17 15:50:00,577.03,577.62,576.7,577.05,4935.0,577.03,577.62,576.7,577.05,4935.0
2019-05-17 15:55:00,577.59,577.84,573.63,574.38,23596.0,577.59,577.84,573.63,574.38,23596.0
2019-05-20 09:30:00,572.99,577.66,570.62,571.6,8325.0,572.99,577.66,570.62,571.6,8325.0
2019-05-20 09:35:00,570.46,570.46,567.79,570.44,7524.0,570.46,570.46,567.79,570.44,7524.0
2019-05-20 09:40:00,570.14,570.6,564.68,565.47,6550.0,570.14,570.6,564.68,565.47,6550.0
2019-05-20 09:45:00,566.69,568.99,566.09,567.8,1800.0,566.69,568.99,566.09,567.8,1800.0
2019-05-20 09:50:00,566.9,567.66,566.66,567.24,1353.0,566.9,567.66,566.66,567.24,1353.0
2019-05-20 09:55:00,568.3,570.59,568.29,569.03,3605.0,568.3,570.59,568.29,569.03,3605.0
2019-05-20 10:00:00,569.08,570.09,567.75,567.93,3238.0,569.08,570.09,567.75,567.93,3238.0
2019-05-20 10:05:00,569.87,571.5,569.87,570.76,3600.0,569.87,571.5,569.87,570.76,3600.0
2019-05-20 10:10:00,570.01,570.01,567.4,569.46,2643.0,570.01,570.01,567.4,569.46,2643.0
2019-05-20 10:15:00,569.95,571.06,569.69,570.4,2750.0,569.95,571.06,569.69,570.4,2750.0
2019-05-20 10:20:00,570.22,571.42,570.21,571.42,1988.0,570.22,571.42,570.21,571.42,1988.0
2019-05-20 10:25:00,571.31,572.55,570.53,570.58,1850.0,571.31,572.55,570.53,570.58,1850.0
2019-05-20 10:30:00,570.59,570.64,569.88,570.64,1900.0,570.59,570.64,569.88,570.64,1900.0
2019-05-20 10:35:00,570.95,571.55,569.64,570.53,5220.0,570.95,571.55,569.64,570.53,5220.0
2019-05-20 10:40:00,570.26,570.62,568.05,568.05,1844.0,570.26,570.62,568.05,568.05,1844.0
2019-05-20 10:45:00,567.86,568.35,566.89,567.0,6468.0,567.86,568.35,566.89,567.0,6468.0
2019-05-20 10:50:00,566.27,568.75,566.0,568.75,3572.0,566.27,568.75,566.0,568.75,3572.0
2019-05-20 10:55:00,568.46,570.36,568.46,570.35,1100.0,568.46,570.36,568.46,570.35,1100.0
2019-05-20 11:00:00,570.19,570.23,567.43,567.43,4358.0,570.19,570.23,567.43,567.43,4358.0
2019-05-20 11:05:00,567.23,567.98,567.12,567.8,700.0,567.23,567.98,567.12,567.8,700.0
2019-05-20 11:10:00,567.94,569.09,567.77,568.88,2200.0,567.94,569.09,567.77,568.88,2200.0
2019-05-20 11:15:00,568.23,568.98,568.22,568.97,1050.0,568.23,568.98,568.22,568.97,1050.0
2019-05-20 11:20:00,568.43,569.04,567.54,569.04,2118.0,568.43,569.04,567.54,569.04,2118.0
2019-05-20 11:25:00,568.89,569.74,568.89,569.36,1250.0,568.89,569.74,568.89,569.36,1250.0
2019-05-20 11:30:00,569.92,570.75,569.5,569.52,4000.0,569.92,570.75,569.5,569.52,4000.0
2019-05-20 11:35:00,569.0,569.0,567.31,568.27,4200.0,569.0,569.0,567.31,568.27,4200.0
2019-05-20 11:40:00,569.21,570.7,568.92,570.1,2660.0,569.21,570.7,568.92,570.1,2660.0
2019-05-20 11:45:00,570.11,572.23,570.1,572.23,4430.0,570.11,572.23,570.1,572.23,4430.0
2019-05-20 11:50:00,572.21,572.86,571.63,571.89,1500.0,572.21,572.86,571.63,571.89,1500.0
2019-05-20 11:55:00,571.75,572.97,571.54,572.97,2200.0,571.75,572.97,571.54,572.97,2200.0
2019-05-20 12:00:00,572.86,575.87,572.85,575.87,9823.0,572.86,575.87,572.85,575.87,9823.0
2019-05-20 12:05:00,575.39,576.91,575.03,576.78,9218.0,575.39,576.91,575.03,576.78,9218.0
2019-05-20 12:10:00,576.26,577.18,575.3,576.92,14476.0,576.26,577.18,575.3,576.92,14476.0
2019-05-20 12:15:00,577.46,577.46,575.52,575.67,4339.0,577.46,577.46,575.52,575.67,4339.0
2019-05-20 12:20:00,575.69,576.78,575.22,575.81,1708.0,575.69,576.78,575.22,575.81,1708.0
2019-05-20 12:25:00,576.27,576.62,575.0,575.97,2150.0,576.27,576.62,575.0,575.97,2150.0
2019-05-20 12:30:00,575.4,575.56,574.15,575.2,2950.0,575.4,575.56,574.15,575.2,2950.0
2019-05-20 12:35:00,575.13,576.36,575.12,576.26,715.0,575.13,576.36,575.12,576.26,715.0
2019-05-20 12:40:00,576.5,576.77,574.95,575.1,2478.0,576.5,576.77,574.95,575.1,2478.0
2019-05-20 12:45:00,575.25,575.54,574.55,574.58,1100.0,575.25,575.54,574.55,574.58,1100.0
2019-05-20 12:50:00,574.51,574.51,572.54,573.64,1355.0,574.51,574.51,572.54,573.64,1355.0
2019-05-20 12:55:00,573.17,573.64,572.69,572.72,6201.0,573.17,573.64,572.69,572.72,6201.0
2019-05-20 13:00:00,573.14,573.89,572.79,573.49,1734.0,573.14,573.89,572.79,573.49,1734.0
2019-05-20 13:05:00,573.04,573.74,572.69,572.76,2000.0,573.04,573.74,572.69,572.76,2000.0
2019-05-20 13:10:00,573.65,573.66,572.98,573.62,300.0,573.65,573.66,572.98,573.62,300.0
2019-05-20 13:15:00,573.75,573.81,573.45,573.51,2702.0,573.75,573.81,573.45,573.51,2702.0
2019-05-20 13:20:00,573.24,573.73,572.77,572.77,2282.0,573.24,573.73,572.77,572.77,2282.0
2019-05-20 13:25:00,572.85,573.55,572.85,573.45,700.0,572.85,573.55,572.85,573.45,700.0
2019-05-20 13:30:00,573.24,573.63,572.68,573.18,3299.0,573.24,573.63,572.68,573.18,3299.0
2019-05-20 13:35:00,572.76,574.66,572.76,573.86,2400.0,572.76,574.66,572.76,573.86,2400.0
2019-05-20 13:40:00,574.36,575.35,574.03,574.76,7637.0,574.36,575.35,574.03,574.76,7637.0
2019-05-20 13:45:00,574.56,574.56,573.79,574.21,1500.0,574.56,574.56,573.79,574.21,1500.0
2019-05-20 13:50:00,574.45,574.97,573.18,574.64,13401.0,574.45,574.97,573.18,574.64,13401.0
2019-05-20 13:55:00,574.36,575.12,573.41,573.41,3559.0,574.36,575.12,573.41,573.41,3559.0
2019-05-20 14:00:00,573.23,573.23,571.7,572.05,3620.0,573.23,573.23,571.7,572.05,3620.0
2019-05-20 14:05:00,571.99,573.33,571.66,572.54,14692.0,571.99,573.33,571.66,572.54,14692.0
2019-05-20 14:10:00,572.87,573.2,571.24,571.93,22914.0,572.87,573.2,571.24,571.93,22914.0
2019-05-20 14:15:00,572.0,572.42,571.74,572.22,3878.0,572.0,572.42,571.74,572.22,3878.0
2019-05-20 14:20:00,572.21,572.75,571.83,572.43,1700.0,572.21,572.75,571.83,572.43,1700.0
2019-05-20 14:25:00,572.31,572.84,572.18,572.83,1130.0,572.31,572.84,572.18,572.83,1130.0
2019-05-20 14:30:00,573.22,574.25,573.04,573.95,3200.0,573.22,574.25,573.04,573.95,3200.0
2019-05-20 14:35:00,573.45,573.74,572.23,572.26,1300.0,573.45,573.74,572.23,572.26,1300.0
2019-05-20 14:40:00,572.37,573.96,572.37,573.95,1600.0,572.37,573.96,572.37,573.95,1600.0
2019-05-20 14:45:00,573.88,573.94,572.03,572.17,1826.0,573.88,573.94,572.03,572.17,1826.0
2019-05-20 14:50:00,572.12,572.86,571.83,572.86,2630.0,572.12,572.86,571.83,572.86,2630.0
2019-05-20 14:55:00,572.84,572.85,571.79,572.01,9241.0,572.84,572.85,571.79,572.01,9241.0
2019-05-20 15:00:00,572.32,573.05,572.28,573.05,2695.0,572.32,573.05,572.28,573.05,2695.0
2019-05-20 15:05:00,572.68,573.37,572.14,572.82,5891.0,572.68,573.37,572.14,572.82,5891.0
2019-05-20 15:10:00,573.06,573.06,571.91,572.11,5000.0,573.06,573.06,571.91,572.11,5000.0
2019-05-20 15:15:00,572.03,573.68,571.95,573.68,2342.0,572.03,573.68,571.95,573.68,2342.0
2019-05-20 15:20:00,573.71,574.33,573.69,574.22,4134.0,573.71,574.33,573.69,574.22,4134.0
2019-05-20 15:25:00,574.08,574.98,574.08,574.6,5402.0,574.08,574.98,574.08,574.6,5402.0
2019-05-20 15:30:00,574.47,575.1,574.01,574.53,4100.0,574.47,575.1,574.01,574.53,4100.0
2019-05-20 15:35:00,574.59,576.32,574.52,576.07,6700.0,574.59,576.32,574.52,576.07,6700.0
2019-05-20 15:40:00,576.09,576.42,575.85,575.85,4206.0,576.09,576.42,575.85,575.85,4206.0
2019-05-20 15:45:00,575.97,576.0,574.66,574.96,8119.0,575.97,576.0,574.66,574.96,8119.0
2019-05-20 15:50:00,575.22,575.37,574.42,575.19,9050.0,575.22,575.37,574.42,575.19,9050.0
2019-05-20 15:55:00,575.02,575.8,574.53,574.88,20350.0,575.02,575.8,574.53,574.88,20350.0
2019-05-21 09:30:00,578.34,580.0,569.26,569.28,20642.0,578.34,580.0,569.26,569.28,20642.0
2019-05-21 09:35:00,569.56,570.22,567.51,570.05,6405.0,569.56,570.22,567.51,570.05,6405.0
2019-05-21 09:40:00,570.05,577.85,570.05,576.0,7179.0,570.05,577.85,570.05,576.0,7179.0
2019-05-21 09:45:00,575.31,576.4,572.09,573.43,9708.0,575.31,576.4,572.09,573.43,9708.0
2019-05-21 09:50:00,573.28,573.63,571.26,573.13,7330.0,573.28,573.63,571.26,573.13,7330.0
2019-05-21 09:55:00,573.22,574.8,572.36,572.87,4694.0,573.22,574.8,572.36,572.87,4694.0
2019-05-21 10:00:00,572.99,573.47,571.85,571.85,2400.0,572.99,573.47,571.85,571.85,2400.0
2019-05-21 10:05:00,572.56,573.5,570.69,570.69,1700.0,572.56,573.5,570.69,570.69,1700.0
2019-05-21 10:10:00,571.26,571.78,569.0,569.82,2591.0,571.26,571.78,569.0,569.82,2591.0
2019-05-21 10:15:00,570.62,571.36,570.37,571.35,750.0,570.62,571.36,570.37,571.35,750.0
2019-05-21 10:20:00,571.58,571.91,571.06,571.69,700.0,571.58,571.91,571.06,571.69,700.0
2019-05-21 10:25:00,571.37,572.5,571.37,572.5,800.0,571.37,572.5,571.37,572.5,800.0
2019-05-21 10:30:00,571.65,574.1,571.65,574.1,1200.0,571.65,574.1,571.65,574.1,1200.0
2019-05-21 10:35:00,574.18,574.22,572.7,572.71,1217.0,574.18,574.22,572.7,572.71,1217.0
2019-05-21 10:40:00,572.76,575.03,572.76,573.94,1800.0,572.76,575.03,572.76,573.94,1800.0
2019-05-21 10:45:00,574.0,574.0,573.32,573.52,800.0,574.0,574.0,573.32,573.52,800.0
2019-05-21 10:50:00,573.49,575.07,573.39,574.61,2450.0,573.49,575.07,573.39,574.61,2450.0
2019-05-21 10:55:00,575.21,575.43,575.0,575.43,2038.0,575.21,575.43,575.0,575.43,2038.0
2019-05-21 11:00:00,575.4,575.85,574.01,574.01,7730.0,575.4,575.85,574.01,574.01,7730.0
2019-05-21 11:05:00,574.14,574.6,574.14,574.5,1609.0,574.14,574.6,574.14,574.5,1609.0
2019-05-21 11:10:00,574.7,574.74,574.62,574.63,800.0,574.7,574.74,574.62,574.63,800.0
2019-05-21 11:15:00,574.67,575.1,574.4,574.41,4050.0,574.67,575.1,574.4,574.41,4050.0
2019-05-21 11:20:00,574.3,574.3,572.19,573.6,1910.0,574.3,574.3,572.19,573.6,1910.0
2019-05-21 11:25:00,574.28,574.28,573.57,573.8,2580.0,574.28,574.28,573.57,573.8,2580.0
2019-05-21 11:30:00,573.4,574.0,573.2,573.66,1480.0,573.4,574.0,573.2,573.66,1480.0
2019-05-21 11:35:00,574.02,574.03,573.31,574.03,1100.0,574.02,574.03,573.31,574.03,1100.0
2019-05-21 11:40:00,573.4,573.88,573.3,573.42,1550.0,573.4,573.88,573.3,573.42,1550.0
2019-05-21 11:45:00,573.65,573.66,572.99,573.41,1270.0,573.65,573.66,572.99,573.41,1270.0
2019-05-21 11:50:00,572.68,572.68,571.56,572.19,2620.0,572.68,572.68,571.56,572.19,2620.0
2019-05-21 11:55:00,572.67,573.66,572.46,572.79,1257.0,572.67,573.66,572.46,572.79,1257.0
2019-05-21 12:00:00,572.89,574.51,572.88,574.23,1200.0,572.89,574.51,572.88,574.23,1200.0
2019-05-21 12:05:00,574.62,574.62,573.92,573.93,1200.0,574.62,574.62,573.92,573.93,1200.0
2019-05-21 12:10:00,573.93,573.93,573.93,573.93,0.0,573.93,573.93,573.93,573.93,0.0
2019-05-21 12:15:00,573.38,573.52,573.07,573.26,1336.0,573.38,573.52,573.07,573.26,1336.0
2019-05-21 12:20:00,573.26,573.26,573.26,573.26,0.0,573.26,573.26,573.26,573.26,0.0
2019-05-21 12:25:00,573.99,574.48,573.45,573.98,12200.0,573.99,574.48,573.45,573.98,12200.0
2019-05-21 12:30:00,573.98,574.1,573.45,573.58,1800.0,573.98,574.1,573.45,573.58,1800.0
2019-05-21 12:35:00,573.27,573.78,573.26,573.49,693.0,573.27,573.78,573.26,573.49,693.0
2019-05-21 12:40:00,574.16,574.16,573.85,573.93,1150.0,574.16,574.16,573.85,573.93,1150.0
2019-05-21 12:45:00,574.5,574.5,573.85,574.11,800.0,574.5,574.5,573.85,574.11,800.0
2019-05-21 12:50:00,573.87,574.66,573.87,574.27,998.0,573.87,574.66,573.87,574.27,998.0
2019-05-21 12:55:00,574.35,574.35,574.34,574.35,200.0,574.35,574.35,574.34,574.35,200.0
2019-05-21 13:00:00,574.67,574.99,574.48,574.99,800.0,574.67,574.99,574.48,574.99,800.0
2019-05-21 13:05:00,575.46,575.47,574.41,574.86,3500.0,575.46,575.47,574.41,574.86,3500.0
2019-05-21 13:10:00,574.51,575.04,574.51,575.04,307.0,574.51,575.04,574.51,575.04,307.0
2019-05-21 13:15:00,574.63,574.64,574.61,574.62,200.0,574.63,574.64,574.61,574.62,200.0
2019-05-21 13:20:00,574.62,574.62,574.61,574.62,200.0,574.62,574.62,574.61,574.62,200.0
2019-05-21 13:25:00,574.61,574.61,572.7,572.7,2200.0,574.61,574.61,572.7,572.7,2200.0
2019-05-21 13:30:00,572.73,573.27,572.73,573.27,400.0,572.73,573.27,572.73,573.27,400.0
2019-05-21 13:35:00,572.77,574.45,572.73,574.44,1349.0,572.77,574.45,572.73,574.44,1349.0
2019-05-21 13:40:00,573.88,573.89,573.88,573.88,200.0,573.88,573.89,573.88,573.88,200.0
2019-05-21 13:45:00,574.25,575.07,574.19,574.34,900.0,574.25,575.07,574.19,574.34,900.0
2019-05-21 13:50:00,574.79,576.48,574.54,575.91,7700.0,574.79,576.48,574.54,575.91,7700.0
2019-05-21 13:55:00,576.53,577.0,575.6,576.41,1659.0,576.53,577.0,575.6,576.41,1659.0
2019-05-21 14:00:00,576.38,576.38,576.38,576.38,100.0,576.38,576.38,576.38,576.38,100.0
2019-05-21 14:05:00,576.01,576.13,575.76,575.76,700.0,576.01,576.13,575.76,575.76,700.0
2019-05-21 14:10:00,575.46,575.7,575.17,575.17,900.0,575.46,575.7,575.17,575.17,900.0
2019-05-21 14:15:00,575.57,576.17,575.57,575.8,1511.0,575.57,576.17,575.57,575.8,1511.0
2019-05-21 14:20:00,576.0,576.21,575.2,575.2,2583.0,576.0,576.21,575.2,575.2,2583.0
2019-05-21 14:25:00,575.2,575.36,574.7,575.27,2214.0,575.2,575.36,574.7,575.27,2214.0
2019-05-21 14:30:00,575.27,575.27,575.27,575.27,0.0,575.27,575.27,575.27,575.27,0.0
2019-05-21 14:35:00,574.7,574.7,573.88,574.32,1961.0,574.7,574.7,573.88,574.32,1961.0
2019-05-21 14:40:00,574.45,574.51,574.44,574.5,500.0,574.45,574.51,574.44,574.5,500.0
2019-05-21 14:45:00,574.3,574.48,574.29,574.48,400.0,574.3,574.48,574.29,574.48,400.0
2019-05-21 14:50:00,574.89,574.89,574.02,574.02,400.0,574.89,574.89,574.02,574.02,400.0
2019-05-21 14:55:00,574.07,575.09,574.06,574.62,1200.0,574.07,575.09,574.06,574.62,1200.0
2019-05-21 15:00:00,574.11,574.29,573.7,574.27,500.0,574.11,574.29,573.7,574.27,500.0
2019-05-21 15:05:00,574.31,574.64,573.95,573.98,1700.0,574.31,574.64,573.95,573.98,1700.0
2019-05-21 15:10:00,573.41,574.68,573.35,574.11,3400.0,573.41,574.68,573.35,574.11,3400.0
2019-05-21 15:15:00,573.9,573.9,573.25,573.62,944.0,573.9,573.9,573.25,573.62,944.0
2019-05-21 15:20:00,573.73,573.73,573.22,573.22,600.0,573.73,573.73,573.22,573.22,600.0
2019-05-21 15:25:00,573.63,573.67,573.21,573.67,1100.0,573.63,573.67,573.21,573.67,1100.0
2019-05-21 15:30:00,573.76,573.76,572.84,572.84,4513.0,573.76,573.76,572.84,572.84,4513.0
2019-05-21 15:35:00,572.83,572.83,571.64,572.03,6095.0,572.83,572.83,571.64,572.03,6095.0
2019-05-21 15:40:00,571.64,572.78,571.64,572.39,1835.0,571.64,572.78,571.64,572.39,1835.0
2019-05-21 15:45:00,572.6,572.64,571.58,571.79,2511.0,572.6,572.64,571.58,571.79,2511.0
2019-05-21 15:50:00,571.97,572.01,571.53,571.76,2900.0,571.97,572.01,571.53,571.76,2900.0
2019-05-21 15:55:00,572.06,574.42,571.76,572.58,18981.0,572.06,574.42,571.76,572.58,18981.0
2019-05-22 09:30:00,565.85,579.32,565.85,576.72,13290.0,565.85,579.32,565.85,576.72,13290.0
2019-05-22 09:35:00,579.0,580.0,578.1,579.4,3325.0,579.0,580.0,578.1,579.4,3325.0
2019-05-22 09:40:00,579.89,580.79,579.01,579.3,15022.0,579.89,580.79,579.01,579.3,15022.0
2019-05-22 09:45:00,581.48,582.0,579.06,580.31,1775.0,581.48,582.0,579.06,580.31,1775.0
2019-05-22 09:50:00,580.32,583.85,579.3,583.52,5790.0,580.32,583.85,579.3,583.52,5790.0
2019-05-22 09:55:00,583.85,584.89,583.85,584.67,2410.0,583.85,584.89,583.85,584.67,2410.0
2019-05-22 10:00:00,583.53,583.61,581.94,581.96,3258.0,583.53,583.61,581.94,581.96,3258.0
2019-05-22 10:05:00,581.86,583.14,581.42,583.13,2315.0,581.86,583.14,581.42,583.13,2315.0
2019-05-22 10:10:00,582.62,583.63,582.61,583.63,4635.0,582.62,583.63,582.61,583.63,4635.0
2019-05-22 10:15:00,584.11,585.18,583.77,584.52,16260.0,584.11,585.18,583.77,584.52,16260.0
2019-05-22 10:20:00,585.0,587.2,584.5,586.55,4000.0,585.0,587.2,584.5,586.55,4000.0
2019-05-22 10:25:00,587.12,587.52,585.0,585.0,10361.0,587.12,587.52,585.0,585.0,10361.0
2019-05-22 10:30:00,584.81,585.9,584.81,585.26,7920.0,584.81,585.9,584.81,585.26,7920.0
2019-05-22 10:35:00,585.91,585.91,584.39,585.37,1265.0,585.91,585.91,584.39,585.37,1265.0
2019-05-22 10:40:00,585.11,587.0,585.11,586.94,5489.0,585.11,587.0,585.11,586.94,5489.0
2019-05-22 10:45:00,586.92,588.71,586.91,587.88,19526.0,586.92,588.71,586.91,587.88,19526.0
2019-05-22 10:50:00,587.86,589.0,586.84,587.0,13185.0,587.86,589.0,586.84,587.0,13185.0
2019-05-22 10:55:00,586.58,586.58,584.78,585.18,2403.0,586.58,586.58,584.78,585.18,2403.0
2019-05-22 11:00:00,585.25,585.9,584.5,585.9,7016.0,585.25,585.9,584.5,585.9,7016.0
2019-05-22 11:05:00,585.64,587.21,585.64,587.05,990.0,585.64,587.21,585.64,587.05,990.0
2019-05-22 11:10:00,586.44,586.48,586.28,586.43,9725.0,586.44,586.48,586.28,586.43,9725.0
2019-05-22 11:15:00,586.0,587.67,586.0,587.39,20700.0,586.0,587.67,586.0,587.39,20700.0
2019-05-22 11:20:00,587.45,588.0,586.14,586.14,2440.0,587.45,588.0,586.14,586.14,2440.0
2019-05-22 11:25:00,586.01,586.99,586.01,586.99,1000.0,586.01,586.99,586.01,586.99,1000.0
2019-05-22 11:30:00,587.08,587.16,585.76,586.4,1940.0,587.08,587.16,585.76,586.4,1940.0
2019-05-22 11:35:00,586.27,586.27,583.76,584.69,4300.0,586.27,586.27,583.76,584.69,4300.0
2019-05-22 11:40:00,584.73,584.73,583.94,583.94,1000.0,584.73,584.73,583.94,583.94,1000.0
2019-05-22 11:45:00,583.87,584.23,583.05,583.05,7298.0,583.87,584.23,583.05,583.05,7298.0
2019-05-22 11:50:00,583.1,583.88,581.0,582.15,6031.0,583.1,583.88,581.0,582.15,6031.0
2019-05-22 11:55:00,582.06,582.06,581.86,581.86,450.0,582.06,582.06,581.86,581.86,450.0
2019-05-22 12:00:00,582.83,584.0,582.55,583.39,7191.0,582.83,584.0,582.55,583.39,7191.0
2019-05-22 12:05:00,583.03,584.79,583.03,584.25,68623.0,583.03,584.79,583.03,584.25,68623.0
2019-05-22 12:10:00,583.66,584.14,583.17,583.26,2700.0,583.66,584.14,583.17,583.26,2700.0
2019-05-22 12:15:00,583.56,584.38,583.55,584.0,1267.0,583.56,584.38,583.55,584.0,1267.0
2019-05-22 12:20:00,584.42,584.45,583.26,584.34,1704.0,584.42,584.45,583.26,584.34,1704.0
2019-05-22 12:25:00,584.48,584.48,583.25,583.25,1300.0,584.48,584.48,583.25,583.25,1300.0
2019-05-22 12:30:00,582.65,582.65,579.83,580.0,4822.0,582.65,582.65,579.83,580.0,4822.0
2019-05-22 12:35:00,580.0,580.65,580.0,580.23,800.0,580.0,580.65,580.0,580.23,800.0
2019-05-22 12:40:00,580.5,580.5,579.98,579.99,1200.0,580.5,580.5,579.98,579.99,1200.0
2019-05-22 12:45:00,580.92,581.83,579.01,579.02,4375.0,580.92,581.83,579.01,579.02,4375.0
2019-05-22 12:50:00,579.81,581.22,578.79,579.67,3800.0,579.81,581.22,578.79,579.67,3800.0
2019-05-22 12:55:00,579.2,580.0,578.76,579.02,3827.0,579.2,580.0,578.76,579.02,3827.0
2019-05-22 13:00:00,579.97,579.98,578.07,579.22,1800.0,579.97,579.98,578.07,579.22,1800.0
2019-05-22 13:05:00,578.99,579.08,578.0,579.08,499.0,578.99,579.08,578.0,579.08,499.0
2019-05-22 13:10:00,578.0,578.42,576.03,577.03,3398.0,578.0,578.42,576.03,577.03,3398.0
2019-05-22 13:15:00,576.41,576.99,576.41,576.99,300.0,576.41,576.99,576.41,576.99,300.0
2019-05-22 13:20:00,577.0,577.05,575.53,576.79,2500.0,577.0,577.05,575.53,576.79,2500.0
2019-05-22 13:25:00,575.61,575.98,575.2,575.2,500.0,575.61,575.98,575.2,575.2,500.0
2019-05-22 13:30:00,575.63,575.8,574.06,575.06,3701.0,575.63,575.8,574.06,575.06,3701.0
2019-05-22 13:35:00,574.0,574.0,574.0,574.0,100.0,574.0,574.0,574.0,574.0,100.0
2019-05-22 13:40:00,574.0,574.5,573.22,573.71,1438.0,574.0,574.5,573.22,573.71,1438.0
2019-05-22 13:45:00,573.5,574.83,573.26,574.63,1250.0,573.5,574.83,573.26,574.63,1250.0
2019-05-22 13:50:00,575.13,575.5,574.09,575.43,3529.0,575.13,575.5,574.09,575.43,3529.0
2019-05-22 13:55:00,575.24,575.36,574.26,575.17,1350.0,575.24,575.36,574.26,575.17,1350.0
2019-05-22 14:00:00,575.17,575.17,575.17,575.17,0.0,575.17,575.17,575.17,575.17,0.0
2019-05-22 14:05:00,573.62,574.59,573.61,573.81,1000.0,573.62,574.59,573.61,573.81,1000.0
2019-05-22 14:10:00,573.81,573.81,573.15,573.51,800.0,573.81,573.81,573.15,573.51,800.0
2019-05-22 14:15:00,573.6,573.94,573.01,573.17,800.0,573.6,573.94,573.01,573.17,800.0
2019-05-22 14:20:00,573.36,573.36,573.06,573.07,200.0,573.36,573.36,573.06,573.07,200.0
2019-05-22 14:25:00,573.28,573.29,573.28,573.28,300.0,573.28,573.29,573.28,573.28,300.0
2019-05-22 14:30:00,573.91,573.91,572.69,572.69,1950.0,573.91,573.91,572.69,572.69,1950.0
2019-05-22 14:35:00,572.69,573.38,572.69,572.86,1600.0,572.69,573.38,572.69,572.86,1600.0
2019-05-22 14:40:00,573.27,573.68,572.9,573.29,1300.0,573.27,573.68,572.9,573.29,1300.0
2019-05-22 14:45:00,573.38,573.69,573.25,573.25,400.0,573.38,573.69,573.25,573.25,400.0
2019-05-22 14:50:00,573.24,573.56,572.0,573.44,1500.0,573.24,573.56,572.0,573.44,1500.0
2019-05-22 14:55:00,572.95,573.37,572.0,572.58,3600.0,572.95,573.37,572.0,572.58,3600.0
2019-05-22 15:00:00,572.63,573.14,571.41,571.5,4392.0,572.63,573.14,571.41,571.5,4392.0
2019-05-22 15:05:00,572.07,572.16,570.56,570.74,4300.0,572.07,572.16,570.56,570.74,4300.0
2019-05-22 15:10:00,570.88,570.97,569.27,569.27,6110.0,570.88,570.97,569.27,569.27,6110.0
2019-05-22 15:15:00,569.69,569.7,567.9,568.77,4033.0,569.69,569.7,567.9,568.77,4033.0
2019-05-22 15:20:00,568.31,568.44,567.1,567.86,10405.0,568.31,568.44,567.1,567.86,10405.0
2019-05-22 15:25:00,567.8,568.12,565.15,565.15,12554.0,567.8,568.12,565.15,565.15,12554.0
2019-05-22 15:30:00,565.68,565.68,563.03,564.49,5678.0,565.68,565.68,563.03,564.49,5678.0
2019-05-22 15:35:00,564.56,566.46,563.56,564.62,8205.0,564.56,566.46,563.56,564.62,8205.0
2019-05-22 15:40:00,564.91,566.38,564.36,566.18,7235.0,564.91,566.38,564.36,566.18,7235.0
2019-05-22 15:45:00,566.34,568.97,566.17,568.97,9292.0,566.34,568.97,566.17,568.97,9292.0
2019-05-22 15:50:00,568.5,568.97,566.55,568.63,8730.0,568.5,568.97,566.55,568.63,8730.0
2019-05-22 15:55:00,568.64,569.98,568.63,569.22,22147.0,568.64,569.98,568.63,569.22,22147.0
2019-05-23 09:30:00,563.11,572.81,563.0,569.76,6785.0,563.11,572.81,563.0,569.76,6785.0
2019-05-23 09:35:00,569.6,572.24,567.11,571.0,7175.0,569.6,572.24,567.11,571.0,7175.0
2019-05-23 09:40:00,571.0,571.0,565.9,568.45,4350.0,571.0,571.0,565.9,568.45,4350.0
2019-05-23 09:45:00,567.52,570.0,563.01,567.75,7950.0,567.52,570.0,563.01,567.75,7950.0
2019-05-23 09:50:00,567.74,571.0,566.57,569.53,30853.0,567.74,571.0,566.57,569.53,30853.0
2019-05-23 09:55:00,569.88,571.0,568.82,570.5,3900.0,569.88,571.0,568.82,570.5,3900.0
2019-05-23 10:00:00,569.99,570.25,569.38,570.05,2200.0,569.99,570.25,569.38,570.05,2200.0
2019-05-23 10:05:00,569.23,569.23,565.83,566.96,3669.0,569.23,569.23,565.83,566.96,3669.0
2019-05-23 10:10:00,565.96,567.77,565.31,566.35,2355.0,565.96,567.77,565.31,566.35,2355.0
2019-05-23 10:15:00,566.06,567.26,565.56,567.09,900.0,566.06,567.26,565.56,567.09,900.0
2019-05-23 10:20:00,567.07,568.06,567.07,568.06,1100.0,567.07,568.06,567.07,568.06,1100.0
2019-05-23 10:25:00,567.83,570.29,567.81,569.16,6483.0,567.83,570.29,567.81,569.16,6483.0
2019-05-23 10:30:00,569.99,571.0,569.53,570.4,5789.0,569.99,571.0,569.53,570.4,5789.0
2019-05-23 10:35:00,570.66,571.7,570.27,571.0,2728.0,570.66,571.7,570.27,571.0,2728.0
2019-05-23 10:40:00,572.02,574.81,571.94,573.95,5000.0,572.02,574.81,571.94,573.95,5000.0
2019-05-23 10:45:00,573.48,574.25,573.0,573.53,2299.0,573.48,574.25,573.0,573.53,2299.0
2019-05-23 10:50:00,574.1,575.18,574.07,575.18,1158.0,574.1,575.18,574.07,575.18,1158.0
2019-05-23 10:55:00,576.41,576.77,573.57,574.28,1850.0,576.41,576.77,573.57,574.28,1850.0
2019-05-23 11:00:00,574.39,574.4,573.76,574.18,331.0,574.39,574.4,573.76,574.18,331.0
2019-05-23 11:05:00,574.49,576.07,574.31,575.64,2700.0,574.49,576.07,574.31,575.64,2700.0
2019-05-23 11:10:00,575.34,576.65,574.96,575.72,4174.0,575.34,576.65,574.96,575.72,4174.0
2019-05-23 11:15:00,575.96,577.67,575.51,577.6,3079.0,575.96,577.67,575.51,577.6,3079.0
2019-05-23 11:20:00,577.05,577.05,575.09,575.61,2650.0,577.05,577.05,575.09,575.61,2650.0
2019-05-23 11:25:00,576.24,577.74,576.24,576.76,1334.0,576.24,577.74,576.24,576.76,1334.0
2019-05-23 11:30:00,578.26,578.98,577.59,577.59,3540.0,578.26,578.98,577.59,577.59,3540.0
2019-05-23 11:35:00,577.87,578.99,577.29,578.8,6175.0,577.87,578.99,577.29,578.8,6175.0
2019-05-23 11:40:00,578.54,579.91,578.11,579.39,3318.0,578.54,579.91,578.11,579.39,3318.0
2019-05-23 11:45:00,579.91,579.91,579.15,579.15,825.0,579.91,579.91,579.15,579.15,825.0
2019-05-23 11:50:00,579.47,580.51,577.94,578.66,4029.0,579.47,580.51,577.94,578.66,4029.0
2019-05-23 11:55:00,578.45,578.53,577.08,577.08,2050.0,578.45,578.53,577.08,577.08,2050.0
2019-05-23 12:00:00,577.14,577.72,577.14,577.34,1600.0,577.14,577.72,577.14,577.34,1600.0
2019-05-23 12:05:00,577.08,578.36,577.08,577.31,6513.0,577.08,578.36,577.08,577.31,6513.0
2019-05-23 12:10:00,577.61,577.61,575.79,576.95,2205.0,577.61,577.61,575.79,576.95,2205.0
2019-05-23 12:15:00,576.39,577.37,576.12,576.69,1252.0,576.39,577.37,576.12,576.69,1252.0
2019-05-23 12:20:00,576.02,576.02,574.55,574.55,2041.0,576.02,576.02,574.55,574.55,2041.0
2019-05-23 12:25:00,573.94,576.45,573.93,576.45,1100.0,573.94,576.45,573.93,576.45,1100.0
2019-05-23 12:30:00,575.64,575.65,574.51,575.44,3100.0,575.64,575.65,574.51,575.44,3100.0
2019-05-23 12:35:00,575.25,576.28,575.0,576.01,3238.0,575.25,576.28,575.0,576.01,3238.0
2019-05-23 12:40:00,575.81,575.81,574.53,575.56,700.0,575.81,575.81,574.53,575.56,700.0
2019-05-23 12:45:00,575.83,576.7,575.29,576.04,1950.0,575.83,576.7,575.29,576.04,1950.0
2019-05-23 12:50:00,575.84,576.7,573.3,573.64,1825.0,575.84,576.7,573.3,573.64,1825.0
2019-05-23 12:55:00,573.65,574.19,573.65,574.04,682.0,573.65,574.19,573.65,574.04,682.0
2019-05-23 13:00:00,574.02,574.03,572.29,573.41,4504.0,574.02,574.03,572.29,573.41,4504.0
2019-05-23 13:05:00,573.18,574.59,573.18,573.57,1308.0,573.18,574.59,573.18,573.57,1308.0
2019-05-23 13:10:00,574.06,575.27,573.97,575.27,4150.0,574.06,575.27,573.97,575.27,4150.0
2019-05-23 13:15:00,575.56,576.12,575.28,576.09,1181.0,575.56,576.12,575.28,576.09,1181.0
2019-05-23 13:20:00,575.6,576.38,575.28,576.38,1821.0,575.6,576.38,575.28,576.38,1821.0
2019-05-23 13:25:00,576.75,578.14,576.75,578.14,1393.0,576.75,578.14,576.75,578.14,1393.0
2019-05-23 13:30:00,577.03,577.57,576.63,576.63,1000.0,577.03,577.57,576.63,576.63,1000.0
2019-05-23 13:35:00,577.09,577.94,576.5,576.76,1400.0,577.09,577.94,576.5,576.76,1400.0
2019-05-23 13:40:00,577.72,577.72,577.72,577.72,100.0,577.72,577.72,577.72,577.72,100.0
2019-05-23 13:45:00,578.1,579.26,577.89,578.49,1100.0,578.1,579.26,577.89,578.49,1100.0
2019-05-23 13:50:00,577.67,577.68,577.32,577.33,500.0,577.67,577.68,577.32,577.33,500.0
2019-05-23 13:55:00,577.47,578.51,577.39,578.51,1300.0,577.47,578.51,577.39,578.51,1300.0
2019-05-23 14:00:00,578.85,580.97,578.3,579.6,3370.0,578.85,580.97,578.3,579.6,3370.0
2019-05-23 14:05:00,579.51,580.55,578.33,579.07,6801.0,579.51,580.55,578.33,579.07,6801.0
2019-05-23 14:10:00,579.07,579.49,578.5,578.92,1350.0,579.07,579.49,578.5,578.92,1350.0
2019-05-23 14:15:00,578.79,579.39,578.35,579.38,1250.0,578.79,579.39,578.35,579.38,1250.0
2019-05-23 14:20:00,578.96,582.22,578.32,581.62,9857.0,578.96,582.22,578.32,581.62,9857.0
2019-05-23 14:25:00,581.86,582.22,580.39,580.39,1500.0,581.86,582.22,580.39,580.39,1500.0
2019-05-23 14:30:00,580.32,581.51,580.23,580.39,2700.0,580.32,581.51,580.23,580.39,2700.0
2019-05-23 14:35:00,580.28,580.47,578.05,578.05,7431.0,580.28,580.47,578.05,578.05,7431.0
2019-05-23 14:40:00,577.75,578.34,576.8,576.8,1001.0,577.75,578.34,576.8,576.8,1001.0
2019-05-23 14:45:00,577.26,577.98,576.3,577.98,2250.0,577.26,577.98,576.3,577.98,2250.0
2019-05-23 14:50:00,576.97,577.83,576.95,577.83,1341.0,576.97,577.83,576.95,577.83,1341.0
2019-05-23 14:55:00,578.19,578.72,577.38,578.1,2407.0,578.19,578.72,577.38,578.1,2407.0
2019-05-23 15:00:00,578.24,578.56,577.29,578.56,1700.0,578.24,578.56,577.29,578.56,1700.0
2019-05-23 15:05:00,577.97,578.75,577.6,578.19,1400.0,577.97,578.75,577.6,578.19,1400.0
2019-05-23 15:10:00,578.37,578.37,577.55,578.12,763.0,578.37,578.37,577.55,578.12,763.0
2019-05-23 15:15:00,577.63,579.84,577.63,579.84,1225.0,577.63,579.84,577.63,579.84,1225.0
2019-05-23 15:20:00,579.5,580.76,579.5,580.76,1000.0,579.5,580.76,579.5,580.76,1000.0
2019-05-23 15:25:00,580.0,582.02,580.0,582.0,2025.0,580.0,582.02,580.0,582.0,2025.0
2019-05-23 15:30:00,581.51,582.74,580.96,581.07,3520.0,581.51,582.74,580.96,581.07,3520.0
2019-05-23 15:35:00,581.24,582.09,580.62,581.32,2961.0,581.24,582.09,580.62,581.32,2961.0
2019-05-23 15:40:00,580.45,580.78,579.62,579.63,1300.0,580.45,580.78,579.62,579.63,1300.0
2019-05-23 15:45:00,579.66,580.92,578.8,579.31,3870.0,579.66,580.92,578.8,579.31,3870.0
2019-05-23 15:50:00,579.3,581.95,579.12,581.07,3816.0,579.3,581.95,579.12,581.07,3816.0
2019-05-23 15:55:00,580.52,581.61,579.93,580.97,10868.0,580.52,581.61,579.93,580.97,10868.0
2019-05-24 09:30:00,584.44,589.96,584.0,588.42,15210.0,584.44,589.96,584.0,588.42,15210.0
2019-05-24 09:35:00,587.94,588.6,584.74,586.51,8556.0,587.94,588.6,584.74,586.51,8556.0
2019-05-24 09:40:00,587.0,592.24,586.69,591.3,15395.0,587.0,592.24,586.69,591.3,15395.0
2019-05-24 09:45:00,590.2,591.8,589.97,591.16,8415.0,590.2,591.8,589.97,591.16,8415.0
2019-05-24 09:50:00,590.87,593.45,590.73,592.98,8370.0,590.87,593.45,590.73,592.98,8370.0
2019-05-24 09:55:00,593.32,595.62,592.0,595.49,10431.0,593.32,595.62,592.0,595.49,10431.0
2019-05-24 10:00:00,594.96,595.68,594.35,594.69,2508.0,594.96,595.68,594.35,594.69,2508.0
2019-05-24 10:05:00,594.35,594.35,592.0,592.98,5200.0,594.35,594.35,592.0,592.98,5200.0
2019-05-24 10:10:00,593.03,594.54,591.98,592.69,10034.0,593.03,594.54,591.98,592.69,10034.0
2019-05-24 10:15:00,592.84,594.29,591.61,594.25,1952.0,592.84,594.29,591.61,594.25,1952.0
2019-05-24 10:20:00,594.01,594.82,593.75,594.82,3263.0,594.01,594.82,593.75,594.82,3263.0
2019-05-24 10:25:00,594.46,594.55,593.18,593.19,6609.0,594.46,594.55,593.18,593.19,6609.0
2019-05-24 10:30:00,593.76,594.05,593.3,593.8,4080.0,593.76,594.05,593.3,593.8,4080.0
2019-05-24 10:35:00,593.88,594.92,593.88,594.92,1300.0,593.88,594.92,593.88,594.92,1300.0
2019-05-24 10:40:00,594.98,595.5,594.67,594.87,3000.0,594.98,595.5,594.67,594.87,3000.0
2019-05-24 10:45:00,594.5,594.72,591.1,591.11,3943.0,594.5,594.72,591.1,591.11,3943.0
2019-05-24 10:50:00,592.2,592.27,591.25,591.45,2215.0,592.2,592.27,591.25,591.45,2215.0
2019-05-24 10:55:00,591.0,591.4,589.98,590.2,9271.0,591.0,591.4,589.98,590.2,9271.0
2019-05-24 11:00:00,590.08,591.55,589.54,590.43,10728.0,590.08,591.55,589.54,590.43,10728.0
2019-05-24 11:05:00,590.23,590.23,589.01,589.01,1503.0,590.23,590.23,589.01,589.01,1503.0
2019-05-24 11:10:00,588.87,590.0,588.62,589.99,1061.0,588.87,590.0,588.62,589.99,1061.0
2019-05-24 11:15:00,590.1,590.1,588.67,588.67,1000.0,590.1,590.1,588.67,588.67,1000.0
2019-05-24 11:20:00,589.0,589.91,589.0,589.91,1000.0,589.0,589.91,589.0,589.91,1000.0
2019-05-24 11:25:00,589.6,590.74,589.01,589.01,6250.0,589.6,590.74,589.01,589.01,6250.0
2019-05-24 11:30:00,589.49,589.61,589.2,589.21,700.0,589.49,589.61,589.2,589.21,700.0
2019-05-24 11:35:00,589.61,590.0,588.5,588.92,3301.0,589.61,590.0,588.5,588.92,3301.0
2019-05-24 11:40:00,589.07,589.51,589.07,589.5,300.0,589.07,589.51,589.07,589.5,300.0
2019-05-24 11:45:00,589.46,589.91,589.46,589.47,400.0,589.46,589.91,589.46,589.47,400.0
2019-05-24 11:50:00,589.43,589.46,589.43,589.46,300.0,589.43,589.46,589.43,589.46,300.0
2019-05-24 11:55:00,590.0,590.0,588.27,589.51,7077.0,590.0,590.0,588.27,589.51,7077.0
2019-05-24 12:00:00,588.96,589.48,588.95,589.48,3904.0,588.96,589.48,588.95,589.48,3904.0
2019-05-24 12:05:00,589.48,590.42,589.17,589.85,1020.0,589.48,590.42,589.17,589.85,1020.0
2019-05-24 12:10:00,589.17,589.25,588.56,588.56,1700.0,589.17,589.25,588.56,588.56,1700.0
2019-05-24 12:15:00,588.83,588.83,588.04,588.27,800.0,588.83,588.83,588.04,588.27,800.0
2019-05-24 12:20:00,588.39,589.63,588.02,589.63,870.0,588.39,589.63,588.02,589.63,870.0
2019-05-24 12:25:00,589.72,591.79,589.72,591.77,4231.0,589.72,591.79,589.72,591.77,4231.0
2019-05-24 12:30:00,591.69,593.04,591.32,592.01,2800.0,591.69,593.04,591.32,592.01,2800.0
2019-05-24 12:35:00,592.56,592.56,591.4,591.85,2032.0,592.56,592.56,591.4,591.85,2032.0
2019-05-24 12:40:00,591.72,592.2,591.14,591.29,1093.0,591.72,592.2,591.14,591.29,1093.0
2019-05-24 12:45:00,591.5,591.85,590.64,590.65,4726.0,591.5,591.85,590.64,590.65,4726.0
2019-05-24 12:50:00,590.33,590.92,590.32,590.46,500.0,590.33,590.92,590.32,590.46,500.0
2019-05-24 12:55:00,591.13,592.55,591.03,591.7,4515.0,591.13,592.55,591.03,591.7,4515.0
2019-05-24 13:00:00,592.3,592.3,591.5,591.5,1200.0,592.3,592.3,591.5,591.5,1200.0
2019-05-24 13:05:00,590.97,591.46,590.4,590.94,2797.0,590.97,591.46,590.4,590.94,2797.0
2019-05-24 13:10:00,591.07,591.08,590.0,590.0,825.0,591.07,591.08,590.0,590.0,825.0
2019-05-24 13:15:00,590.21,590.5,590.02,590.4,1408.0,590.21,590.5,590.02,590.4,1408.0
2019-05-24 13:20:00,590.79,590.92,589.52,589.52,1897.0,590.79,590.92,589.52,589.52,1897.0
2019-05-24 13:25:00,589.52,589.52,589.52,589.52,100.0,589.52,589.52,589.52,589.52,100.0
2019-05-24 13:30:00,589.05,589.37,588.24,589.14,2654.0,589.05,589.37,588.24,589.14,2654.0
2019-05-24 13:35:00,588.65,589.28,588.36,588.84,1612.0,588.65,589.28,588.36,588.84,1612.0
2019-05-24 13:40:00,589.27,589.27,588.4,589.01,600.0,589.27,589.27,588.4,589.01,600.0
2019-05-24 13:45:00,588.96,590.67,588.82,590.67,3129.0,588.96,590.67,588.82,590.67,3129.0
2019-05-24 13:50:00,590.67,591.92,590.67,591.33,2197.0,590.67,591.92,590.67,591.33,2197.0
2019-05-24 13:55:00,591.25,591.25,589.89,589.89,1550.0,591.25,591.25,589.89,589.89,1550.0
2019-05-24 14:00:00,590.08,590.4,590.07,590.3,965.0,590.08,590.4,590.07,590.3,965.0
2019-05-24 14:05:00,590.3,590.97,589.81,590.92,4375.0,590.3,590.97,589.81,590.92,4375.0
2019-05-24 14:10:00,590.86,591.28,590.62,590.7,1000.0,590.86,591.28,590.62,590.7,1000.0
2019-05-24 14:15:00,590.51,591.26,590.51,590.69,1450.0,590.51,591.26,590.51,590.69,1450.0
2019-05-24 14:20:00,591.16,593.89,591.12,593.89,5633.0,591.16,593.89,591.12,593.89,5633.0
2019-05-24 14:25:00,593.08,595.37,593.01,594.47,17284.0,593.08,595.37,593.01,594.47,17284.0
2019-05-24 14:30:00,593.81,594.08,593.2,593.27,1225.0,593.81,594.08,593.2,593.27,1225.0
2019-05-24 14:35:00,592.93,593.97,592.92,593.97,3390.0,592.93,593.97,592.92,593.97,3390.0
2019-05-24 14:40:00,593.66,594.26,593.54,594.16,4606.0,593.66,594.26,593.54,594.16,4606.0
2019-05-24 14:45:00,594.18,595.62,593.7,593.7,9658.0,594.18,595.62,593.7,593.7,9658.0
2019-05-24 14:50:00,593.3,593.3,592.14,592.42,1257.0,593.3,593.3,592.14,592.42,1257.0
2019-05-24 14:55:00,592.71,593.74,592.7,592.9,2308.0,592.71,593.74,592.7,592.9,2308.0
2019-05-24 15:00:00,592.83,594.0,592.83,594.0,1800.0,592.83,594.0,592.83,594.0,1800.0
2019-05-24 15:05:00,594.0,594.59,593.67,594.33,8941.0,594.0,594.59,593.67,594.33,8941.0
2019-05-24 15:10:00,593.97,594.33,593.8,594.03,901.0,593.97,594.33,593.8,594.03,901.0
2019-05-24 15:15:00,593.61,594.01,593.53,593.83,2105.0,593.61,594.01,593.53,593.83,2105.0
2019-05-24 15:20:00,593.79,594.18,593.54,594.1,2200.0,593.79,594.18,593.54,594.1,2200.0
2019-05-24 15:25:00,594.13,594.57,594.05,594.17,1260.0,594.13,594.57,594.05,594.17,1260.0
2019-05-24 15:30:00,594.09,595.33,593.9,595.33,8909.0,594.09,595.33,593.9,595.33,8909.0
2019-05-24 15:35:00,595.5,595.5,593.72,593.72,1488.0,595.5,595.5,593.72,593.72,1488.0
2019-05-24 15:40:00,593.65,593.96,592.82,592.82,5164.0,593.65,593.96,592.82,592.82,5164.0
2019-05-24 15:45:00,593.0,593.48,592.67,593.11,4000.0,593.0,593.48,592.67,593.11,4000.0
2019-05-24 15:50:00,593.63,593.77,592.41,593.19,5912.0,593.63,593.77,592.41,593.19,5912.0
2019-05-24 15:55:00,592.92,593.61,591.94,591.94,10948.0,592.92,593.61,591.94,591.94,10948.0
2019-05-28 09:30:00,596.0,602.39,595.5,602.2,26430.0,596.0,602.39,595.5,602.2,26430.0
2019-05-28 09:35:00,601.53,606.59,601.53,606.48,26181.0,601.53,606.59,601.53,606.48,26181.0
2019-05-28 09:40:00,606.65,610.0,606.19,607.49,13441.0,606.65,610.0,606.19,607.49,13441.0
2019-05-28 09:45:00,607.26,609.56,607.23,608.4,11211.0,607.26,609.56,607.23,608.4,11211.0
2019-05-28 09:50:00,609.11,611.96,608.31,608.76,9671.0,609.11,611.96,608.31,608.76,9671.0
2019-05-28 09:55:00,609.49,609.49,605.58,606.29,7652.0,609.49,609.49,605.58,606.29,7652.0
2019-05-28 10:00:00,605.94,607.34,604.78,607.08,5317.0,605.94,607.34,604.78,607.08,5317.0
2019-05-28 10:05:00,607.09,608.89,607.09,608.31,7088.0,607.09,608.89,607.09,608.31,7088.0
2019-05-28 10:10:00,607.59,607.6,606.0,606.37,5105.0,607.59,607.6,606.0,606.37,5105.0
2019-05-28 10:15:00,606.42,606.86,605.24,605.85,6790.0,606.42,606.86,605.24,605.85,6790.0
2019-05-28 10:20:00,605.91,606.48,605.32,606.06,2742.0,605.91,606.48,605.32,606.06,2742.0
2019-05-28 10:25:00,606.0,607.67,605.99,606.57,5200.0,606.0,607.67,605.99,606.57,5200.0
2019-05-28 10:30:00,606.56,608.41,606.32,606.83,4775.0,606.56,608.41,606.32,606.83,4775.0
2019-05-28 10:35:00,607.19,607.29,606.37,606.4,2848.0,607.19,607.29,606.37,606.4,2848.0
2019-05-28 10:40:00,606.5,607.5,606.49,607.05,3232.0,606.5,607.5,606.49,607.05,3232.0
2019-05-28 10:45:00,606.93,607.37,606.51,606.98,3268.0,606.93,607.37,606.51,606.98,3268.0
2019-05-28 10:50:00,606.98,607.47,606.52,606.76,3366.0,606.98,607.47,606.52,606.76,3366.0
2019-05-28 10:55:00,606.51,607.77,606.0,607.35,2835.0,606.51,607.77,606.0,607.35,2835.0
2019-05-28 11:00:00,606.91,608.68,606.44,608.08,2000.0,606.91,608.68,606.44,608.08,2000.0
2019-05-28 11:05:00,607.6,608.49,606.94,606.94,3407.0,607.6,608.49,606.94,606.94,3407.0
2019-05-28 11:10:00,606.92,609.9,606.92,609.9,3389.0,606.92,609.9,606.92,609.9,3389.0
2019-05-28 11:15:00,610.0,610.0,609.0,609.35,3858.0,610.0,610.0,609.0,609.35,3858.0
2019-05-28 11:20:00,609.0,609.0,607.54,608.39,2896.0,609.0,609.0,607.54,608.39,2896.0
2019-05-28 11:25:00,608.34,608.37,607.21,607.21,2500.0,608.34,608.37,607.21,607.21,2500.0
2019-05-28 11:30:00,607.21,607.21,606.44,606.94,2750.0,607.21,607.21,606.44,606.94,2750.0
2019-05-28 11:35:00,607.24,608.13,607.19,607.8,1426.0,607.24,608.13,607.19,607.8,1426.0
2019-05-28 11:40:00,607.82,608.23,607.39,607.39,2750.0,607.82,608.23,607.39,607.39,2750.0
2019-05-28 11:45:00,607.38,607.6,606.34,606.34,4042.0,607.38,607.6,606.34,606.34,4042.0
2019-05-28 11:50:00,605.89,605.89,605.12,605.13,2994.0,605.89,605.89,605.12,605.13,2994.0
2019-05-28 11:55:00,605.44,607.45,605.44,607.4,3166.0,605.44,607.45,605.44,607.4,3166.0
2019-05-28 12:00:00,607.57,607.7,605.79,606.99,6343.0,607.57,607.7,605.79,606.99,6343.0
2019-05-28 12:05:00,606.63,607.07,606.15,606.27,1500.0,606.63,607.07,606.15,606.27,1500.0
2019-05-28 12:10:00,606.19,607.06,606.19,606.46,2285.0,606.19,607.06,606.19,606.46,2285.0
2019-05-28 12:15:00,606.56,606.83,606.23,606.23,1796.0,606.56,606.83,606.23,606.23,1796.0
2019-05-28 12:20:00,606.5,606.97,605.94,606.63,2000.0,606.5,606.97,605.94,606.63,2000.0
2019-05-28 12:25:00,606.97,608.0,606.94,607.65,2000.0,606.97,608.0,606.94,607.65,2000.0
2019-05-28 12:30:00,607.67,607.94,606.97,607.14,3300.0,607.67,607.94,606.97,607.14,3300.0
2019-05-28 12:35:00,607.0,607.65,606.5,606.5,2886.0,607.0,607.65,606.5,606.5,2886.0
2019-05-28 12:40:00,606.6,606.88,606.48,606.5,1400.0,606.6,606.88,606.48,606.5,1400.0
2019-05-28 12:45:00,606.13,607.6,605.86,607.35,2307.0,606.13,607.6,605.86,607.35,2307.0
2019-05-28 12:50:00,607.13,607.77,607.03,607.77,1200.0,607.13,607.77,607.03,607.77,1200.0
2019-05-28 12:55:00,607.52,607.77,606.42,606.42,1900.0,607.52,607.77,606.42,606.42,1900.0
2019-05-28 13:00:00,607.18,607.2,606.81,606.81,900.0,607.18,607.2,606.81,606.81,900.0
2019-05-28 13:05:00,606.81,607.41,606.81,606.98,900.0,606.81,607.41,606.81,606.98,900.0
2019-05-28 13:10:00,607.41,607.41,604.78,604.78,3700.0,607.41,607.41,604.78,604.78,3700.0
2019-05-28 13:15:00,605.04,606.01,605.03,605.39,907.0,605.04,606.01,605.03,605.39,907.0
2019-05-28 13:20:00,604.79,606.0,604.78,606.0,1200.0,604.79,606.0,604.78,606.0,1200.0
2019-05-28 13:25:00,605.27,605.27,603.04,603.26,2710.0,605.27,605.27,603.04,603.26,2710.0
2019-05-28 13:30:00,603.42,605.03,603.06,604.68,1800.0,603.42,605.03,603.06,604.68,1800.0
2019-05-28 13:35:00,604.08,605.81,604.08,605.13,2400.0,604.08,605.81,604.08,605.13,2400.0
2019-05-28 13:40:00,605.78,606.77,605.6,606.73,2700.0,605.78,606.77,605.6,606.73,2700.0
2019-05-28 13:45:00,606.78,606.78,605.22,605.54,2200.0,606.78,606.78,605.22,605.54,2200.0
2019-05-28 13:50:00,605.63,606.33,605.63,605.66,2692.0,605.63,606.33,605.63,605.66,2692.0
2019-05-28 13:55:00,606.16,606.57,605.79,606.33,1837.0,606.16,606.57,605.79,606.33,1837.0
2019-05-28 14:00:00,606.36,606.36,605.15,605.46,2200.0,606.36,606.36,605.15,605.46,2200.0
2019-05-28 14:05:00,605.46,606.89,605.46,605.53,2486.0,605.46,606.89,605.46,605.53,2486.0
2019-05-28 14:10:00,606.0,606.13,605.61,605.98,2900.0,606.0,606.13,605.61,605.98,2900.0
2019-05-28 14:15:00,605.75,605.97,605.46,605.94,975.0,605.75,605.97,605.46,605.94,975.0
2019-05-28 14:20:00,605.12,605.9,605.0,605.5,1640.0,605.12,605.9,605.0,605.5,1640.0
2019-05-28 14:25:00,605.09,605.7,604.69,605.03,1400.0,605.09,605.7,604.69,605.03,1400.0
2019-05-28 14:30:00,604.68,605.36,603.99,605.18,4523.0,604.68,605.36,603.99,605.18,4523.0
2019-05-28 14:35:00,605.31,605.95,605.13,605.47,1700.0,605.31,605.95,605.13,605.47,1700.0
2019-05-28 14:40:00,604.97,605.71,604.97,605.13,2000.0,604.97,605.71,604.97,605.13,2000.0
2019-05-28 14:45:00,604.66,604.72,604.01,604.66,1800.0,604.66,604.72,604.01,604.66,1800.0
2019-05-28 14:50:00,604.89,604.89,603.5,603.5,2600.0,604.89,604.89,603.5,603.5,2600.0
2019-05-28 14:55:00,603.01,604.29,602.76,604.29,3318.0,603.01,604.29,602.76,604.29,3318.0
2019-05-28 15:00:00,604.39,604.39,603.64,603.76,2872.0,604.39,604.39,603.64,603.76,2872.0
2019-05-28 15:05:00,604.05,604.62,603.75,603.9,1660.0,604.05,604.62,603.75,603.9,1660.0
2019-05-28 15:10:00,603.88,604.42,603.88,604.01,1200.0,603.88,604.42,603.88,604.01,1200.0
2019-05-28 15:15:00,604.03,604.88,604.03,604.27,2520.0,604.03,604.88,604.03,604.27,2520.0
2019-05-28 15:20:00,604.68,604.75,604.15,604.74,2625.0,604.68,604.75,604.15,604.74,2625.0
2019-05-28 15:25:00,604.74,604.86,603.83,603.84,3239.0,604.74,604.86,603.83,603.84,3239.0
2019-05-28 15:30:00,603.66,604.02,603.02,603.02,4802.0,603.66,604.02,603.02,603.02,4802.0
2019-05-28 15:35:00,602.93,603.03,600.58,601.49,9439.0,602.93,603.03,600.58,601.49,9439.0
2019-05-28 15:40:00,601.5,601.51,600.44,600.44,5190.0,601.5,601.51,600.44,600.44,5190.0
2019-05-28 15:45:00,600.66,601.92,600.65,601.54,4460.0,600.66,601.92,600.65,601.54,4460.0
2019-05-28 15:50:00,601.92,602.87,601.87,602.36,8549.0,601.92,602.87,601.87,602.36,8549.0
2019-05-28 15:55:00,602.24,603.68,600.7,601.44,24817.0,602.24,603.68,600.7,601.44,24817.0
2019-05-29 09:30:00,595.0,597.41,593.76,596.36,13589.0,595.0,597.41,593.76,596.36,13589.0
2019-05-29 09:35:00,597.17,597.17,592.52,592.52,3210.0,597.17,597.17,592.52,592.52,3210.0
2019-05-29 09:40:00,592.87,592.87,587.75,587.75,11511.0,592.87,592.87,587.75,587.75,11511.0
2019-05-29 09:45:00,588.66,589.0,586.2,586.2,5086.0,588.66,589.0,586.2,586.2,5086.0
2019-05-29 09:50:00,586.5,586.5,583.01,585.71,11473.0,586.5,586.5,583.01,585.71,11473.0
2019-05-29 09:55:00,585.86,588.23,585.55,587.32,21435.0,585.86,588.23,585.55,587.32,21435.0
2019-05-29 10:00:00,587.55,588.0,585.41,586.61,7564.0,587.55,588.0,585.41,586.61,7564.0
2019-05-29 10:05:00,587.5,590.64,587.25,590.41,9087.0,587.5,590.64,587.25,590.41,9087.0
2019-05-29 10:10:00,590.38,593.3,590.38,592.94,6535.0,590.38,593.3,590.38,592.94,6535.0
2019-05-29 10:15:00,593.04,593.89,591.91,593.38,4000.0,593.04,593.89,591.91,593.38,4000.0
2019-05-29 10:20:00,593.5,594.44,592.76,594.05,10268.0,593.5,594.44,592.76,594.05,10268.0
2019-05-29 10:25:00,592.36,593.34,591.74,592.63,4750.0,592.36,593.34,591.74,592.63,4750.0
2019-05-29 10:30:00,592.77,593.32,590.95,591.0,4100.0,592.77,593.32,590.95,591.0,4100.0
2019-05-29 10:35:00,591.16,591.16,588.48,589.29,3779.0,591.16,591.16,588.48,589.29,3779.0
2019-05-29 10:40:00,588.67,590.45,588.52,589.66,3843.0,588.67,590.45,588.52,589.66,3843.0
2019-05-29 10:45:00,589.43,590.31,589.05,589.76,2285.0,589.43,590.31,589.05,589.76,2285.0
2019-05-29 10:50:00,590.02,590.14,588.01,588.16,2300.0,590.02,590.14,588.01,588.16,2300.0
2019-05-29 10:55:00,588.67,588.72,587.19,587.2,7639.0,588.67,588.72,587.19,587.2,7639.0
2019-05-29 11:00:00,588.1,589.41,587.63,588.75,4803.0,588.1,589.41,587.63,588.75,4803.0
2019-05-29 11:05:00,588.76,590.44,588.76,589.25,2500.0,588.76,590.44,588.76,589.25,2500.0
2019-05-29 11:10:00,589.76,590.59,589.24,589.41,1517.0,589.76,590.59,589.24,589.41,1517.0
2019-05-29 11:15:00,589.15,590.23,588.86,590.23,2100.0,589.15,590.23,588.86,590.23,2100.0
2019-05-29 11:20:00,589.83,590.22,588.13,589.16,2819.0,589.83,590.22,588.13,589.16,2819.0
2019-05-29 11:25:00,588.85,588.85,587.06,588.11,5300.0,588.85,588.85,587.06,588.11,5300.0
2019-05-29 11:30:00,587.94,588.03,586.52,586.52,1911.0,587.94,588.03,586.52,586.52,1911.0
2019-05-29 11:35:00,587.05,587.05,584.94,584.94,3100.0,587.05,587.05,584.94,584.94,3100.0
2019-05-29 11:40:00,584.94,585.57,582.0,583.54,6416.0,584.94,585.57,582.0,583.54,6416.0
2019-05-29 11:45:00,583.5,584.61,583.27,583.41,4460.0,583.5,584.61,583.27,583.41,4460.0
2019-05-29 11:50:00,584.41,584.58,583.01,583.01,2800.0,584.41,584.58,583.01,583.01,2800.0
2019-05-29 11:55:00,582.98,583.55,581.58,582.25,8100.0,582.98,583.55,581.58,582.25,8100.0
2019-05-29 12:00:00,583.13,583.13,582.18,582.41,7675.0,583.13,583.13,582.18,582.41,7675.0
2019-05-29 12:05:00,582.76,582.77,581.48,582.5,6875.0,582.76,582.77,581.48,582.5,6875.0
2019-05-29 12:10:00,582.31,582.31,580.0,580.04,7510.0,582.31,582.31,580.0,580.04,7510.0
2019-05-29 12:15:00,580.31,581.7,579.19,581.31,7783.0,580.31,581.7,579.19,581.31,7783.0
2019-05-29 12:20:00,581.36,582.02,579.59,579.81,2850.0,581.36,582.02,579.59,579.81,2850.0
2019-05-29 12:25:00,580.0,580.56,578.33,578.33,4038.0,580.0,580.56,578.33,578.33,4038.0
2019-05-29 12:30:00,578.76,579.57,578.65,579.25,5170.0,578.76,579.57,578.65,579.25,5170.0
2019-05-29 12:35:00,579.25,579.35,578.33,578.88,5095.0,579.25,579.35,578.33,578.88,5095.0
2019-05-29 12:40:00,579.23,579.23,577.34,578.23,6055.0,579.23,579.23,577.34,578.23,6055.0
2019-05-29 12:45:00,578.15,578.33,576.98,576.98,13699.0,578.15,578.33,576.98,576.98,13699.0
2019-05-29 12:50:00,577.26,577.49,575.81,576.41,5323.0,577.26,577.49,575.81,576.41,5323.0
2019-05-29 12:55:00,576.33,576.48,575.81,576.11,4900.0,576.33,576.48,575.81,576.11,4900.0
2019-05-29 13:00:00,576.15,576.4,573.73,575.21,10174.0,576.15,576.4,573.73,575.21,10174.0
2019-05-29 13:05:00,575.5,578.07,574.85,577.68,8309.0,575.5,578.07,574.85,577.68,8309.0
2019-05-29 13:10:00,578.12,579.7,577.47,577.92,12724.0,578.12,579.7,577.47,577.92,12724.0
2019-05-29 13:15:00,577.73,578.66,577.1,578.35,10870.0,577.73,578.66,577.1,578.35,10870.0
2019-05-29 13:20:00,578.5,578.5,577.14,577.82,10700.0,578.5,578.5,577.14,577.82,10700.0
2019-05-29 13:25:00,577.39,577.98,575.5,576.43,4165.0,577.39,577.98,575.5,576.43,4165.0
2019-05-29 13:30:00,576.0,578.59,575.76,577.43,3846.0,576.0,578.59,575.76,577.43,3846.0
2019-05-29 13:35:00,577.1,578.0,576.52,577.08,5255.0,577.1,578.0,576.52,577.08,5255.0
2019-05-29 13:40:00,577.4,577.52,575.98,576.34,6949.0,577.4,577.52,575.98,576.34,6949.0
2019-05-29 13:45:00,576.33,577.7,576.32,576.55,13438.0,576.33,577.7,576.32,576.55,13438.0
2019-05-29 13:50:00,577.84,577.84,575.21,575.21,5149.0,577.84,577.84,575.21,575.21,5149.0
2019-05-29 13:55:00,575.92,575.92,575.0,575.0,2480.0,575.92,575.92,575.0,575.0,2480.0
2019-05-29 14:00:00,575.23,575.56,572.17,573.21,19308.0,575.23,575.56,572.17,573.21,19308.0
2019-05-29 14:05:00,573.27,574.26,571.77,571.77,12055.0,573.27,574.26,571.77,571.77,12055.0
2019-05-29 14:10:00,571.62,572.21,568.34,569.72,13141.0,571.62,572.21,568.34,569.72,13141.0
2019-05-29 14:15:00,569.73,571.66,569.73,571.57,14580.0,569.73,571.66,569.73,571.57,14580.0
2019-05-29 14:20:00,571.56,576.29,571.41,576.0,10644.0,571.56,576.29,571.41,576.0,10644.0
2019-05-29 14:25:00,575.52,576.26,573.64,573.66,6733.0,575.52,576.26,573.64,573.66,6733.0
2019-05-29 14:30:00,573.8,573.8,572.53,572.75,2050.0,573.8,573.8,572.53,572.75,2050.0
2019-05-29 14:35:00,572.08,574.67,572.05,574.66,8087.0,572.08,574.67,572.05,574.66,8087.0
2019-05-29 14:40:00,574.83,576.64,574.54,575.38,5300.0,574.83,576.64,574.54,575.38,5300.0
2019-05-29 14:45:00,576.53,577.03,574.48,575.94,7500.0,576.53,577.03,574.48,575.94,7500.0
2019-05-29 14:50:00,575.11,575.82,573.7,575.82,5711.0,575.11,575.82,573.7,575.82,5711.0
2019-05-29 14:55:00,575.46,577.7,575.0,577.2,2881.0,575.46,577.7,575.0,577.2,2881.0
2019-05-29 15:00:00,576.98,577.05,574.38,574.38,6125.0,576.98,577.05,574.38,574.38,6125.0
2019-05-29 15:05:00,574.9,577.15,574.9,577.15,6511.0,574.9,577.15,574.9,577.15,6511.0
2019-05-29 15:10:00,575.82,576.98,572.71,573.57,18975.0,575.82,576.98,572.71,573.57,18975.0
2019-05-29 15:15:00,573.58,574.48,572.19,573.01,11050.0,573.58,574.48,572.19,573.01,11050.0
2019-05-29 15:20:00,573.05,573.8,572.35,572.97,18600.0,573.05,573.8,572.35,572.97,18600.0
2019-05-29 15:25:00,573.21,573.21,571.78,572.78,13221.0,573.21,573.21,571.78,572.78,13221.0
2019-05-29 15:30:00,572.28,574.79,571.72,574.7,10513.0,572.28,574.79,571.72,574.7,10513.0
2019-05-29 15:35:00,575.0,575.76,573.79,575.63,6012.0,575.0,575.76,573.79,575.63,6012.0
2019-05-29 15:40:00,575.63,577.16,573.97,574.87,19468.0,575.63,577.16,573.97,574.87,19468.0
2019-05-29 15:45:00,574.86,574.87,571.11,571.78,14335.0,574.86,574.87,571.11,571.78,14335.0
2019-05-29 15:50:00,571.23,574.26,569.18,571.87,19142.0,571.23,574.26,569.18,571.87,19142.0
2019-05-29 15:55:00,572.56,574.55,571.97,573.58,23820.0,572.56,574.55,571.97,573.58,23820.0
2019-05-30 09:30:00,576.62,578.81,576.62,577.02,2762.0,576.62,578.81,576.62,577.02,2762.0
2019-05-30 09:35:00,576.87,579.2,576.6,579.2,2044.0,576.87,579.2,576.6,579.2,2044.0
2019-05-30 09:40:00,578.87,582.88,578.1,581.0,3630.0,578.87,582.88,578.1,581.0,3630.0
2019-05-30 09:45:00,582.45,585.77,582.0,584.97,9513.0,582.45,585.77,582.0,584.97,9513.0
2019-05-30 09:50:00,585.84,586.59,584.39,584.88,3831.0,585.84,586.59,584.39,584.88,3831.0
2019-05-30 09:55:00,584.13,587.14,584.12,586.66,2849.0,584.13,587.14,584.12,586.66,2849.0
2019-05-30 10:00:00,586.66,589.35,586.66,589.35,1835.0,586.66,589.35,586.66,589.35,1835.0
2019-05-30 10:05:00,589.5,589.58,587.07,589.0,5541.0,589.5,589.58,587.07,589.0,5541.0
2019-05-30 10:10:00,589.95,590.0,586.95,587.6,4060.0,589.95,590.0,586.95,587.6,4060.0
2019-05-30 10:15:00,587.99,588.47,587.0,587.77,3180.0,587.99,588.47,587.0,587.77,3180.0
2019-05-30 10:20:00,586.6,588.16,585.55,585.97,6646.0,586.6,588.16,585.55,585.97,6646.0
2019-05-30 10:25:00,585.6,586.15,584.58,584.58,3239.0,585.6,586.15,584.58,584.58,3239.0
2019-05-30 10:30:00,584.69,585.88,584.65,585.01,2250.0,584.69,585.88,584.65,585.01,2250.0
2019-05-30 10:35:00,584.25,584.67,583.01,583.44,6091.0,584.25,584.67,583.01,583.44,6091.0
2019-05-30 10:40:00,583.44,585.19,582.15,582.15,10827.0,583.44,585.19,582.15,582.15,10827.0
2019-05-30 10:45:00,583.02,583.08,582.01,582.05,1900.0,583.02,583.08,582.01,582.05,1900.0
2019-05-30 10:50:00,582.06,582.06,580.48,581.04,3918.0,582.06,582.06,580.48,581.04,3918.0
2019-05-30 10:55:00,581.27,581.39,580.44,581.17,2241.0,581.27,581.39,580.44,581.17,2241.0
2019-05-30 11:00:00,581.26,581.29,579.14,579.38,3407.0,581.26,581.29,579.14,579.38,3407.0
2019-05-30 11:05:00,578.71,580.11,578.71,579.88,1985.0,578.71,580.11,578.71,579.88,1985.0
2019-05-30 11:10:00,579.56,580.4,579.2,580.29,8997.0,579.56,580.4,579.2,580.29,8997.0
2019-05-30 11:15:00,580.04,580.67,579.58,580.0,8009.0,580.04,580.67,579.58,580.0,8009.0
2019-05-30 11:20:00,580.0,580.06,579.56,579.56,801.0,580.0,580.06,579.56,579.56,801.0
2019-05-30 11:25:00,579.4,579.68,578.95,579.22,1440.0,579.4,579.68,578.95,579.22,1440.0
2019-05-30 11:30:00,578.84,578.84,577.74,578.03,2200.0,578.84,578.84,577.74,578.03,2200.0
2019-05-30 11:35:00,578.04,579.13,578.01,579.13,3183.0,578.04,579.13,578.01,579.13,3183.0
2019-05-30 11:40:00,579.2,581.0,579.02,580.07,7908.0,579.2,581.0,579.02,580.07,7908.0
2019-05-30 11:45:00,579.91,580.23,579.05,580.23,3201.0,579.91,580.23,579.05,580.23,3201.0
2019-05-30 11:50:00,579.82,579.82,578.45,579.16,4814.0,579.82,579.82,578.45,579.16,4814.0
2019-05-30 11:55:00,579.35,579.84,578.47,579.15,2050.0,579.35,579.84,578.47,579.15,2050.0
2019-05-30 12:00:00,578.5,580.21,578.25,579.69,3700.0,578.5,580.21,578.25,579.69,3700.0
2019-05-30 12:05:00,579.31,579.76,578.26,579.05,8573.0,579.31,579.76,578.26,579.05,8573.0
2019-05-30 12:10:00,579.05,579.65,578.51,578.9,4551.0,579.05,579.65,578.51,578.9,4551.0
2019-05-30 12:15:00,579.48,579.48,577.51,578.12,11115.0,579.48,579.48,577.51,578.12,11115.0
2019-05-30 12:20:00,578.41,578.48,577.02,577.38,2728.0,578.41,578.48,577.02,577.38,2728.0
2019-05-30 12:25:00,578.01,578.01,576.75,577.63,2610.0,578.01,578.01,576.75,577.63,2610.0
2019-05-30 12:30:00,577.46,577.7,576.31,577.24,3000.0,577.46,577.7,576.31,577.24,3000.0
2019-05-30 12:35:00,578.06,578.6,577.4,577.57,6225.0,578.06,578.6,577.4,577.57,6225.0
2019-05-30 12:40:00,578.09,578.35,577.0,577.6,4391.0,578.09,578.35,577.0,577.6,4391.0
2019-05-30 12:45:00,577.9,578.0,577.75,577.86,1558.0,577.9,578.0,577.75,577.86,1558.0
2019-05-30 12:50:00,578.0,578.0,577.0,577.02,2089.0,578.0,578.0,577.0,577.02,2089.0
2019-05-30 12:55:00,577.21,578.1,577.21,577.63,4350.0,577.21,578.1,577.21,577.63,4350.0
2019-05-30 13:00:00,577.74,577.74,577.02,577.32,3040.0,577.74,577.74,577.02,577.32,3040.0
2019-05-30 13:05:00,577.61,577.9,577.3,577.46,1800.0,577.61,577.9,577.3,577.46,1800.0
2019-05-30 13:10:00,577.48,578.12,577.32,577.64,5381.0,577.48,578.12,577.32,577.64,5381.0
2019-05-30 13:15:00,577.42,577.72,577.29,577.55,2660.0,577.42,577.72,577.29,577.55,2660.0
2019-05-30 13:20:00,577.03,577.5,577.0,577.5,962.0,577.03,577.5,577.0,577.5,962.0
2019-05-30 13:25:00,577.0,577.16,576.48,576.73,2200.0,577.0,577.16,576.48,576.73,2200.0
2019-05-30 13:30:00,576.64,577.31,576.64,577.15,700.0,576.64,577.31,576.64,577.15,700.0
2019-05-30 13:35:00,576.88,576.88,576.51,576.82,600.0,576.88,576.88,576.51,576.82,600.0
2019-05-30 13:40:00,576.86,577.2,576.71,577.2,600.0,576.86,577.2,576.71,577.2,600.0
2019-05-30 13:45:00,577.79,577.79,577.67,577.67,500.0,577.79,577.79,577.67,577.67,500.0
2019-05-30 13:50:00,577.68,578.45,577.68,578.45,800.0,577.68,578.45,577.68,578.45,800.0
2019-05-30 13:55:00,577.92,578.38,577.91,578.0,400.0,577.92,578.38,577.91,578.0,400.0
2019-05-30 14:00:00,577.99,578.66,577.62,578.65,2657.0,577.99,578.66,577.62,578.65,2657.0
2019-05-30 14:05:00,578.25,578.25,578.24,578.25,100.0,578.25,578.25,578.24,578.25,100.0
2019-05-30 14:10:00,578.12,578.12,577.73,577.73,450.0,578.12,578.12,577.73,577.73,450.0
2019-05-30 14:15:00,578.25,578.76,577.5,577.5,886.0,578.25,578.76,577.5,577.5,886.0
2019-05-30 14:20:00,577.63,577.63,577.04,577.37,800.0,577.63,577.63,577.04,577.37,800.0
2019-05-30 14:25:00,577.0,577.68,576.75,577.68,1232.0,577.0,577.68,576.75,577.68,1232.0
2019-05-30 14:30:00,577.2,577.2,577.05,577.05,700.0,577.2,577.2,577.05,577.05,700.0
2019-05-30 14:35:00,576.73,576.73,575.92,575.94,1000.0,576.73,576.73,575.92,575.94,1000.0
2019-05-30 14:40:00,576.1,576.68,576.09,576.54,600.0,576.1,576.68,576.09,576.54,600.0
2019-05-30 14:45:00,576.55,577.4,575.94,576.8,600.0,576.55,577.4,575.94,576.8,600.0
2019-05-30 14:50:00,576.32,577.02,576.32,577.01,300.0,576.32,577.02,576.32,577.01,300.0
2019-05-30 14:55:00,578.15,578.75,577.39,577.82,3105.0,578.15,578.75,577.39,577.82,3105.0
2019-05-30 15:00:00,577.41,577.42,576.52,576.52,700.0,577.41,577.42,576.52,576.52,700.0
2019-05-30 15:05:00,576.43,576.8,576.24,576.37,2000.0,576.43,576.8,576.24,576.37,2000.0
2019-05-30 15:10:00,576.98,577.53,576.59,577.03,1100.0,576.98,577.53,576.59,577.03,1100.0
2019-05-30 15:15:00,576.84,577.56,576.71,577.07,1100.0,576.84,577.56,576.71,577.07,1100.0
2019-05-30 15:20:00,577.24,577.59,577.0,577.09,500.0,577.24,577.59,577.0,577.09,500.0
2019-05-30 15:25:00,577.5,577.5,577.09,577.38,2260.0,577.5,577.5,577.09,577.38,2260.0
2019-05-30 15:30:00,577.22,577.22,576.53,577.19,3300.0,577.22,577.22,576.53,577.19,3300.0
2019-05-30 15:35:00,577.19,577.69,576.96,577.31,2358.0,577.19,577.69,576.96,577.31,2358.0
2019-05-30 15:40:00,577.72,577.84,577.02,577.19,3545.0,577.72,577.84,577.02,577.19,3545.0
2019-05-30 15:45:00,576.88,578.5,576.88,578.46,900.0,576.88,578.5,576.88,578.46,900.0
2019-05-30 15:50:00,578.49,579.53,578.36,578.36,3405.0,578.49,579.53,578.36,578.36,3405.0
2019-05-30 15:55:00,579.2,579.92,577.0,577.32,24990.0,579.2,579.92,577.0,577.32,24990.0
2019-05-31 09:30:00,566.56,570.39,564.01,566.5,16313.0,566.56,570.39,564.01,566.5,16313.0
2019-05-31 09:35:00,568.03,569.57,565.65,567.38,6021.0,568.03,569.57,565.65,567.38,6021.0
2019-05-31 09:40:00,567.38,569.59,563.08,564.08,8330.0,567.38,569.59,563.08,564.08,8330.0
2019-05-31 09:45:00,563.63,565.0,560.41,561.21,12377.0,563.63,565.0,560.41,561.21,12377.0
2019-05-31 09:50:00,562.04,566.39,561.8,566.01,6467.0,562.04,566.39,561.8,566.01,6467.0
2019-05-31 09:55:00,566.43,567.09,564.43,565.7,11301.0,566.43,567.09,564.43,565.7,11301.0
2019-05-31 10:00:00,566.85,566.85,564.0,564.0,6350.0,566.85,566.85,564.0,564.0,6350.0
2019-05-31 10:05:00,563.63,564.46,562.73,564.46,3206.0,563.63,564.46,562.73,564.46,3206.0
2019-05-31 10:10:00,563.77,565.32,562.11,565.32,3326.0,563.77,565.32,562.11,565.32,3326.0
2019-05-31 10:15:00,564.67,567.02,564.32,564.38,3650.0,564.67,567.02,564.32,564.38,3650.0
2019-05-31 10:20:00,565.04,565.62,563.75,565.06,2500.0,565.04,565.62,563.75,565.06,2500.0
2019-05-31 10:25:00,565.07,565.67,564.5,565.67,3920.0,565.07,565.67,564.5,565.67,3920.0
2019-05-31 10:30:00,565.71,566.42,564.44,565.76,2000.0,565.71,566.42,564.44,565.76,2000.0
2019-05-31 10:35:00,566.38,566.38,564.82,565.41,1500.0,566.38,566.38,564.82,565.41,1500.0
2019-05-31 10:40:00,565.38,565.8,564.18,565.8,1400.0,565.38,565.8,564.18,565.8,1400.0
2019-05-31 10:45:00,565.39,565.47,564.48,565.21,2300.0,565.39,565.47,564.48,565.21,2300.0
2019-05-31 10:50:00,565.2,568.31,565.04,568.31,3600.0,565.2,568.31,565.04,568.31,3600.0
2019-05-31 10:55:00,568.26,569.64,568.25,569.64,2769.0,568.26,569.64,568.25,569.64,2769.0
2019-05-31 11:00:00,570.03,570.03,568.49,569.0,4798.0,570.03,570.03,568.49,569.0,4798.0
2019-05-31 11:05:00,569.26,570.31,569.16,570.04,3061.0,569.26,570.31,569.16,570.04,3061.0
2019-05-31 11:10:00,569.58,569.89,568.8,568.87,1800.0,569.58,569.89,568.8,568.87,1800.0
2019-05-31 11:15:00,569.44,569.44,567.62,568.11,1601.0,569.44,569.44,567.62,568.11,1601.0
2019-05-31 11:20:00,567.9,569.45,567.77,568.07,5960.0,567.9,569.45,567.77,568.07,5960.0
2019-05-31 11:25:00,567.98,569.95,567.98,569.12,7854.0,567.98,569.95,567.98,569.12,7854.0
2019-05-31 11:30:00,569.0,569.99,569.0,569.01,2903.0,569.0,569.99,569.0,569.01,2903.0
2019-05-31 11:35:00,568.69,568.7,567.5,567.5,6414.0,568.69,568.7,567.5,567.5,6414.0
2019-05-31 11:40:00,567.6,567.71,567.06,567.68,1050.0,567.6,567.71,567.06,567.68,1050.0
2019-05-31 11:45:00,567.73,569.13,567.72,569.13,670.0,567.73,569.13,567.72,569.13,670.0
2019-05-31 11:50:00,568.51,569.61,567.84,568.28,2535.0,568.51,569.61,567.84,568.28,2535.0
2019-05-31 11:55:00,567.62,568.29,566.97,568.29,1000.0,567.62,568.29,566.97,568.29,1000.0
2019-05-31 12:00:00,568.62,568.77,567.36,567.37,1500.0,568.62,568.77,567.36,567.37,1500.0
2019-05-31 12:05:00,567.62,568.81,567.62,568.17,2300.0,567.62,568.81,567.62,568.17,2300.0
2019-05-31 12:10:00,567.89,567.89,567.08,567.12,900.0,567.89,567.89,567.08,567.12,900.0
2019-05-31 12:15:00,567.33,568.11,567.33,568.11,1396.0,567.33,568.11,567.33,568.11,1396.0
2019-05-31 12:20:00,568.12,568.12,567.06,567.24,1825.0,568.12,568.12,567.06,567.24,1825.0
2019-05-31 12:25:00,567.6,568.44,567.6,568.42,1300.0,567.6,568.44,567.6,568.42,1300.0
2019-05-31 12:30:00,567.97,569.57,567.51,568.86,5534.0,567.97,569.57,567.51,568.86,5534.0
2019-05-31 12:35:00,568.76,569.2,568.48,568.48,10038.0,568.76,569.2,568.48,568.48,10038.0
2019-05-31 12:40:00,568.75,570.2,568.75,569.87,14863.0,568.75,570.2,568.75,569.87,14863.0
2019-05-31 12:45:00,569.95,570.15,569.29,569.29,4842.0,569.95,570.15,569.29,569.29,4842.0
2019-05-31 12:50:00,569.75,570.27,569.42,570.27,4200.0,569.75,570.27,569.42,570.27,4200.0
2019-05-31 12:55:00,570.28,572.64,570.12,572.39,4576.0,570.28,572.64,570.12,572.39,4576.0
2019-05-31 13:00:00,572.2,573.38,572.16,572.94,5500.0,572.2,573.38,572.16,572.94,5500.0
2019-05-31 13:05:00,572.98,574.64,572.98,574.63,4885.0,572.98,574.64,572.98,574.63,4885.0
2019-05-31 13:10:00,575.0,576.26,574.51,576.1,6318.0,575.0,576.26,574.51,576.1,6318.0
2019-05-31 13:15:00,576.23,576.71,573.08,573.8,4750.0,576.23,576.71,573.08,573.8,4750.0
2019-05-31 13:20:00,573.29,573.92,573.24,573.8,2334.0,573.29,573.92,573.24,573.8,2334.0
2019-05-31 13:25:00,573.5,574.27,573.5,574.27,700.0,573.5,574.27,573.5,574.27,700.0
2019-05-31 13:30:00,574.66,575.1,574.66,575.1,500.0,574.66,575.1,574.66,575.1,500.0
2019-05-31 13:35:00,575.07,575.66,574.76,575.45,1850.0,575.07,575.66,574.76,575.45,1850.0
2019-05-31 13:40:00,575.35,575.4,573.75,573.75,1050.0,575.35,575.4,573.75,573.75,1050.0
2019-05-31 13:45:00,574.95,576.05,574.48,575.25,2415.0,574.95,576.05,574.48,575.25,2415.0
2019-05-31 13:50:00,575.85,575.85,574.04,574.48,7800.0,575.85,575.85,574.04,574.48,7800.0
2019-05-31 13:55:00,574.63,575.52,574.63,575.0,1307.0,574.63,575.52,574.63,575.0,1307.0
2019-05-31 14:00:00,574.2,574.45,573.58,574.45,696.0,574.2,574.45,573.58,574.45,696.0
2019-05-31 14:05:00,573.6,573.6,572.27,573.0,4210.0,573.6,573.6,572.27,573.0,4210.0
2019-05-31 14:10:00,572.14,572.46,571.51,571.51,1240.0,572.14,572.46,571.51,571.51,1240.0
2019-05-31 14:15:00,571.32,571.46,570.03,571.0,2384.0,571.32,571.46,570.03,571.0,2384.0
2019-05-31 14:20:00,570.0,570.98,569.41,570.98,2200.0,570.0,570.98,569.41,570.98,2200.0
2019-05-31 14:25:00,571.19,571.2,569.69,570.44,4070.0,571.19,571.2,569.69,570.44,4070.0
2019-05-31 14:30:00,570.01,570.8,569.68,569.68,1050.0,570.01,570.8,569.68,569.68,1050.0
2019-05-31 14:35:00,570.7,570.7,569.44,569.44,1328.0,570.7,570.7,569.44,569.44,1328.0
2019-05-31 14:40:00,568.86,570.85,568.86,569.93,2143.0,568.86,570.85,568.86,569.93,2143.0
2019-05-31 14:45:00,571.09,571.09,569.91,570.36,531.0,571.09,571.09,569.91,570.36,531.0
2019-05-31 14:50:00,570.25,570.62,570.02,570.42,1000.0,570.25,570.62,570.02,570.42,1000.0
2019-05-31 14:55:00,570.5,570.5,570.05,570.12,900.0,570.5,570.5,570.05,570.12,900.0
2019-05-31 15:00:00,570.12,570.12,569.17,569.45,800.0,570.12,570.12,569.17,569.45,800.0
2019-05-31 15:05:00,569.06,570.0,569.06,569.5,1100.0,569.06,570.0,569.06,569.5,1100.0
2019-05-31 15:10:00,570.0,570.65,569.76,570.34,1950.0,570.0,570.65,569.76,570.34,1950.0
2019-05-31 15:15:00,570.35,570.56,569.67,569.85,1424.0,570.35,570.56,569.67,569.85,1424.0
2019-05-31 15:20:00,570.25,570.25,569.0,569.43,3799.0,570.25,570.25,569.0,569.43,3799.0
2019-05-31 15:25:00,569.28,570.68,569.21,570.68,1801.0,569.28,570.68,569.21,570.68,1801.0
2019-05-31 15:30:00,570.21,571.99,570.21,571.55,900.0,570.21,571.99,570.21,571.55,900.0
2019-05-31 15:35:00,570.54,570.86,569.92,570.37,4087.0,570.54,570.86,569.92,570.37,4087.0
2019-05-31 15:40:00,570.74,571.41,570.07,570.41,9820.0,570.74,571.41,570.07,570.41,9820.0
2019-05-31 15:45:00,570.08,571.02,570.02,571.02,4659.0,570.08,571.02,570.02,571.02,4659.0
2019-05-31 15:50:00,571.05,572.01,570.07,571.81,5590.0,571.05,572.01,570.07,571.81,5590.0
2019-05-31 15:55:00,571.11,572.33,570.01,570.52,16245.0,571.11,572.33,570.01,570.52,16245.0
2019-06-03 09:30:00,567.59,582.66,567.59,580.61,11649.0,567.59,582.66,567.59,580.61,11649.0
2019-06-03 09:35:00,581.87,586.42,581.87,585.84,9374.0,581.87,586.42,581.87,585.84,9374.0
2019-06-03 09:40:00,584.95,589.82,584.94,587.01,10614.0,584.95,589.82,584.94,587.01,10614.0
2019-06-03 09:45:00,586.99,588.82,580.5,582.33,8213.0,586.99,588.82,580.5,582.33,8213.0
2019-06-03 09:50:00,580.75,583.17,580.19,580.86,7070.0,580.75,583.17,580.19,580.86,7070.0
2019-06-03 09:55:00,579.51,580.56,574.55,574.56,10300.0,579.51,580.56,574.55,574.56,10300.0
2019-06-03 10:00:00,573.87,575.8,569.24,572.54,8711.0,573.87,575.8,569.24,572.54,8711.0
2019-06-03 10:05:00,572.3,573.62,571.08,573.54,5358.0,572.3,573.62,571.08,573.54,5358.0
2019-06-03 10:10:00,574.56,575.91,573.94,575.49,6642.0,574.56,575.91,573.94,575.49,6642.0
2019-06-03 10:15:00,574.26,576.92,574.25,574.47,5320.0,574.26,576.92,574.25,574.47,5320.0
2019-06-03 10:20:00,574.54,576.37,574.26,574.26,2500.0,574.54,576.37,574.26,574.26,2500.0
2019-06-03 10:25:00,575.1,577.0,575.09,577.0,2600.0,575.1,577.0,575.09,577.0,2600.0
2019-06-03 10:30:00,577.35,577.4,574.2,576.03,12115.0,577.35,577.4,574.2,576.03,12115.0
2019-06-03 10:35:00,576.01,576.02,574.7,575.32,2695.0,576.01,576.02,574.7,575.32,2695.0
2019-06-03 10:40:00,575.32,576.39,575.15,575.5,2694.0,575.32,576.39,575.15,575.5,2694.0
2019-06-03 10:45:00,576.66,577.44,575.9,576.27,2700.0,576.66,577.44,575.9,576.27,2700.0
2019-06-03 10:50:00,575.76,576.08,574.8,575.76,1800.0,575.76,576.08,574.8,575.76,1800.0
2019-06-03 10:55:00,576.0,576.46,575.41,575.77,6731.0,576.0,576.46,575.41,575.77,6731.0
2019-06-03 11:00:00,575.42,577.25,575.41,577.18,10197.0,575.42,577.25,575.41,577.18,10197.0
2019-06-03 11:05:00,577.18,577.34,574.94,575.31,5400.0,577.18,577.34,574.94,575.31,5400.0
2019-06-03 11:10:00,575.32,575.72,575.07,575.33,947.0,575.32,575.72,575.07,575.33,947.0
2019-06-03 11:15:00,575.38,576.48,575.38,576.28,2000.0,575.38,576.48,575.38,576.28,2000.0
2019-06-03 11:20:00,576.11,577.36,576.11,576.38,4600.0,576.11,577.36,576.11,576.38,4600.0
2019-06-03 11:25:00,576.1,576.93,575.75,576.91,2800.0,576.1,576.93,575.75,576.91,2800.0
2019-06-03 11:30:00,577.55,577.82,576.49,577.25,900.0,577.55,577.82,576.49,577.25,900.0
2019-06-03 11:35:00,577.04,577.42,575.99,575.99,1650.0,577.04,577.42,575.99,575.99,1650.0
2019-06-03 11:40:00,576.54,580.71,576.54,580.57,9846.0,576.54,580.71,576.54,580.57,9846.0
2019-06-03 11:45:00,581.11,581.48,579.68,579.7,5100.0,581.11,581.48,579.68,579.7,5100.0
2019-06-03 11:50:00,579.93,580.97,579.36,579.71,3400.0,579.93,580.97,579.36,579.71,3400.0
2019-06-03 11:55:00,579.12,579.66,578.77,579.65,1600.0,579.12,579.66,578.77,579.65,1600.0
2019-06-03 12:00:00,579.61,581.83,579.6,579.98,4264.0,579.61,581.83,579.6,579.98,4264.0
2019-06-03 12:05:00,579.42,580.04,577.76,578.39,1877.0,579.42,580.04,577.76,578.39,1877.0
2019-06-03 12:10:00,578.9,579.65,578.15,579.65,2780.0,578.9,579.65,578.15,579.65,2780.0
2019-06-03 12:15:00,579.05,581.86,578.88,581.19,6161.0,579.05,581.86,578.88,581.19,6161.0
2019-06-03 12:20:00,581.17,581.2,578.73,579.07,5399.0,581.17,581.2,578.73,579.07,5399.0
2019-06-03 12:25:00,578.37,579.57,578.36,579.19,1184.0,578.37,579.57,578.36,579.19,1184.0
2019-06-03 12:30:00,579.05,579.49,578.13,578.57,3700.0,579.05,579.49,578.13,578.57,3700.0
2019-06-03 12:35:00,577.76,579.7,577.76,579.7,3042.0,577.76,579.7,577.76,579.7,3042.0
2019-06-03 12:40:00,579.18,579.43,578.04,578.04,3080.0,579.18,579.43,578.04,578.04,3080.0
2019-06-03 12:45:00,578.55,581.51,578.43,581.51,2800.0,578.55,581.51,578.43,581.51,2800.0
2019-06-03 12:50:00,580.99,581.52,580.42,581.14,1850.0,580.99,581.52,580.42,581.14,1850.0
2019-06-03 12:55:00,580.3,580.78,580.08,580.7,850.0,580.3,580.78,580.08,580.7,850.0
2019-06-03 13:00:00,580.39,580.39,578.78,580.03,4200.0,580.39,580.39,578.78,580.03,4200.0
2019-06-03 13:05:00,579.92,580.72,579.0,580.26,4100.0,579.92,580.72,579.0,580.26,4100.0
2019-06-03 13:10:00,580.9,581.87,580.14,581.32,3000.0,580.9,581.87,580.14,581.32,3000.0
2019-06-03 13:15:00,580.65,581.01,578.79,579.99,4150.0,580.65,581.01,578.79,579.99,4150.0
2019-06-03 13:20:00,578.82,580.29,577.68,579.27,4100.0,578.82,580.29,577.68,579.27,4100.0
2019-06-03 13:25:00,579.44,583.16,579.44,581.23,6441.0,579.44,583.16,579.44,581.23,6441.0
2019-06-03 13:30:00,580.0,581.13,576.65,578.49,3235.0,580.0,581.13,576.65,578.49,3235.0
2019-06-03 13:35:00,576.99,577.17,575.44,575.72,7188.0,576.99,577.17,575.44,575.72,7188.0
2019-06-03 13:40:00,576.0,579.89,576.0,579.88,1750.0,576.0,579.89,576.0,579.88,1750.0
2019-06-03 13:45:00,579.72,580.26,577.68,577.69,2620.0,579.72,580.26,577.68,577.69,2620.0
2019-06-03 13:50:00,577.66,579.48,577.27,578.75,1600.0,577.66,579.48,577.27,578.75,1600.0
2019-06-03 13:55:00,578.75,581.33,578.7,581.33,2109.0,578.75,581.33,578.7,581.33,2109.0
2019-06-03 14:00:00,580.65,583.09,579.61,582.95,3050.0,580.65,583.09,579.61,582.95,3050.0
2019-06-03 14:05:00,582.06,583.96,581.73,583.88,7844.0,582.06,583.96,581.73,583.88,7844.0
2019-06-03 14:10:00,583.87,584.61,583.37,584.14,5324.0,583.87,584.61,583.37,584.14,5324.0
2019-06-03 14:15:00,584.61,584.97,583.66,583.81,5076.0,584.61,584.97,583.66,583.81,5076.0
2019-06-03 14:20:00,583.79,584.25,583.44,584.12,4070.0,583.79,584.25,583.44,584.12,4070.0
2019-06-03 14:25:00,584.03,584.73,583.02,583.44,3851.0,584.03,584.73,583.02,583.44,3851.0
2019-06-03 14:30:00,583.48,584.72,582.84,583.2,4590.0,583.48,584.72,582.84,583.2,4590.0
2019-06-03 14:35:00,582.4,582.8,581.04,582.05,2600.0,582.4,582.8,581.04,582.05,2600.0
2019-06-03 14:40:00,582.05,582.09,579.97,579.97,2340.0,582.05,582.09,579.97,579.97,2340.0
2019-06-03 14:45:00,580.91,581.72,580.12,580.45,2033.0,580.91,581.72,580.12,580.45,2033.0
2019-06-03 14:50:00,579.55,580.22,578.41,578.65,5328.0,579.55,580.22,578.41,578.65,5328.0
2019-06-03 14:55:00,578.69,578.78,577.13,578.58,4358.0,578.69,578.78,577.13,578.58,4358.0
2019-06-03 15:00:00,578.03,578.6,575.69,576.38,7673.0,578.03,578.6,575.69,576.38,7673.0
2019-06-03 15:05:00,575.77,576.43,574.09,575.17,6475.0,575.77,576.43,574.09,575.17,6475.0
2019-06-03 15:10:00,574.99,574.99,570.0,571.55,18018.0,574.99,574.99,570.0,571.55,18018.0
2019-06-03 15:15:00,571.85,573.76,571.02,571.08,4205.0,571.85,573.76,571.02,571.08,4205.0
2019-06-03 15:20:00,571.34,572.96,570.54,571.26,8460.0,571.34,572.96,570.54,571.26,8460.0
2019-06-03 15:25:00,571.26,571.61,568.12,568.41,18306.0,571.26,571.61,568.12,568.41,18306.0
2019-06-03 15:30:00,568.03,568.21,565.37,567.18,13610.0,568.03,568.21,565.37,567.18,13610.0
2019-06-03 15:35:00,566.76,567.23,564.74,565.63,7970.0,566.76,567.23,564.74,565.63,7970.0
2019-06-03 15:40:00,565.66,567.96,565.0,567.89,9368.0,565.66,567.96,565.0,567.89,9368.0
2019-06-03 15:45:00,567.87,569.33,567.51,568.13,7031.0,567.87,569.33,567.51,568.13,7031.0
2019-06-03 15:50:00,568.36,570.04,568.02,568.8,10553.0,568.36,570.04,568.02,568.8,10553.0
2019-06-03 15:55:00,569.1,572.02,568.35,568.36,29669.0,569.1,572.02,568.35,568.36,29669.0
2019-06-04 09:30:00,568.0,577.69,568.0,573.0,19193.0,568.0,577.69,568.0,573.0,19193.0
2019-06-04 09:35:00,571.91,571.91,562.15,562.39,6553.0,571.91,571.91,562.15,562.39,6553.0
2019-06-04 09:40:00,562.54,563.91,560.0,560.62,11039.0,562.54,563.91,560.0,560.62,11039.0
2019-06-04 09:45:00,561.49,561.49,555.28,555.93,7851.0,561.49,561.49,555.28,555.93,7851.0
2019-06-04 09:50:00,556.6,556.89,552.44,554.2,7375.0,556.6,556.89,552.44,554.2,7375.0
2019-06-04 09:55:00,554.64,556.22,551.05,551.05,6596.0,554.64,556.22,551.05,551.05,6596.0
2019-06-04 10:00:00,551.05,554.01,550.79,551.09,6184.0,551.05,554.01,550.79,551.09,6184.0
2019-06-04 10:05:00,550.82,551.0,548.28,550.4,17733.0,550.82,551.0,548.28,550.4,17733.0
2019-06-04 10:10:00,550.03,550.93,548.99,550.06,13403.0,550.03,550.93,548.99,550.06,13403.0
2019-06-04 10:15:00,551.18,551.19,548.54,550.35,12021.0,551.18,551.19,548.54,550.35,12021.0
2019-06-04 10:20:00,550.36,551.6,550.29,550.71,8039.0,550.36,551.6,550.29,550.71,8039.0
2019-06-04 10:25:00,550.78,553.7,550.62,552.5,13579.0,550.78,553.7,550.62,552.5,13579.0
2019-06-04 10:30:00,553.3,553.4,551.21,552.19,10575.0,553.3,553.4,551.21,552.19,10575.0
2019-06-04 10:35:00,552.17,552.17,549.4,549.72,9813.0,552.17,552.17,549.4,549.72,9813.0
2019-06-04 10:40:00,549.76,550.28,549.14,549.64,7800.0,549.76,550.28,549.14,549.64,7800.0
2019-06-04 10:45:00,549.25,549.9,547.0,547.84,15620.0,549.25,549.9,547.0,547.84,15620.0
2019-06-04 10:50:00,547.77,549.11,547.77,548.0,4033.0,547.77,549.11,547.77,548.0,4033.0
2019-06-04 10:55:00,548.48,550.0,548.0,548.96,9089.0,548.48,550.0,548.0,548.96,9089.0
2019-06-04 11:00:00,549.48,550.77,548.9,550.77,12552.0,549.48,550.77,548.9,550.77,12552.0
2019-06-04 11:05:00,550.77,550.88,548.87,549.47,7070.0,550.77,550.88,548.87,549.47,7070.0
2019-06-04 11:10:00,549.01,549.63,547.69,549.33,5400.0,549.01,549.63,547.69,549.33,5400.0
2019-06-04 11:15:00,549.5,549.98,547.97,547.98,10033.0,549.5,549.98,547.97,547.98,10033.0
2019-06-04 11:20:00,548.03,548.32,547.17,548.26,4057.0,548.03,548.32,547.17,548.26,4057.0
2019-06-04 11:25:00,547.59,549.33,547.35,549.32,17851.0,547.59,549.33,547.35,549.32,17851.0
2019-06-04 11:30:00,549.66,549.67,547.44,547.68,7582.0,549.66,549.67,547.44,547.68,7582.0
2019-06-04 11:35:00,547.66,548.15,547.36,547.79,4907.0,547.66,548.15,547.36,547.79,4907.0
2019-06-04 11:40:00,547.58,550.0,547.0,549.5,4690.0,547.58,550.0,547.0,549.5,4690.0
2019-06-04 11:45:00,549.87,551.05,548.78,550.0,7730.0,549.87,551.05,548.78,550.0,7730.0
2019-06-04 11:50:00,550.41,550.8,547.92,548.73,12120.0,550.41,550.8,547.92,548.73,12120.0
2019-06-04 11:55:00,548.58,548.88,547.64,548.24,11035.0,548.58,548.88,547.64,548.24,11035.0
2019-06-04 12:00:00,548.11,549.42,548.04,548.4,2816.0,548.11,549.42,548.04,548.4,2816.0
2019-06-04 12:05:00,547.99,548.37,547.49,548.23,2454.0,547.99,548.37,547.49,548.23,2454.0
2019-06-04 12:10:00,547.91,548.67,547.72,548.23,1303.0,547.91,548.67,547.72,548.23,1303.0
2019-06-04 12:15:00,547.65,547.93,547.24,547.93,2465.0,547.65,547.93,547.24,547.93,2465.0
2019-06-04 12:20:00,547.91,549.05,547.52,549.05,1960.0,547.91,549.05,547.52,549.05,1960.0
2019-06-04 12:25:00,549.2,549.5,548.46,549.21,4919.0,549.2,549.5,548.46,549.21,4919.0
2019-06-04 12:30:00,549.27,549.64,548.17,548.88,6254.0,549.27,549.64,548.17,548.88,6254.0
2019-06-04 12:35:00,548.75,548.77,547.66,547.86,12302.0,548.75,548.77,547.66,547.86,12302.0
2019-06-04 12:40:00,547.8,548.16,545.26,545.6,17362.0,547.8,548.16,545.26,545.6,17362.0
2019-06-04 12:45:00,545.57,548.0,544.44,547.8,14954.0,545.57,548.0,544.44,547.8,14954.0
2019-06-04 12:50:00,548.03,548.45,547.3,547.8,6657.0,548.03,548.45,547.3,547.8,6657.0
2019-06-04 12:55:00,547.81,548.55,547.0,547.42,10078.0,547.81,548.55,547.0,547.42,10078.0
2019-06-04 13:00:00,547.56,551.08,546.81,549.43,10007.0,547.56,551.08,546.81,549.43,10007.0
2019-06-04 13:05:00,549.79,550.22,549.16,549.9,6850.0,549.79,550.22,549.16,549.9,6850.0
2019-06-04 13:10:00,549.6,549.88,548.67,549.5,5184.0,549.6,549.88,548.67,549.5,5184.0
2019-06-04 13:15:00,549.3,549.5,548.86,549.13,4824.0,549.3,549.5,548.86,549.13,4824.0
2019-06-04 13:20:00,549.33,550.5,549.0,549.92,14111.0,549.33,550.5,549.0,549.92,14111.0
2019-06-04 13:25:00,550.14,550.44,549.31,549.43,10407.0,550.14,550.44,549.31,549.43,10407.0
2019-06-04 13:30:00,549.67,549.91,549.04,549.67,8900.0,549.67,549.91,549.04,549.67,8900.0
2019-06-04 13:35:00,549.73,549.73,548.69,549.23,8084.0,549.73,549.73,548.69,549.23,8084.0
2019-06-04 13:40:00,549.57,550.92,549.33,550.92,7193.0,549.57,550.92,549.33,550.92,7193.0
2019-06-04 13:45:00,550.77,552.99,550.74,552.37,14693.0,550.77,552.99,550.74,552.37,14693.0
2019-06-04 13:50:00,552.06,552.19,549.76,549.91,12833.0,552.06,552.19,549.76,549.91,12833.0
2019-06-04 13:55:00,550.35,550.98,549.22,549.55,8048.0,550.35,550.98,549.22,549.55,8048.0
2019-06-04 14:00:00,549.41,550.52,549.23,549.96,9326.0,549.41,550.52,549.23,549.96,9326.0
2019-06-04 14:05:00,549.8,550.92,549.4,550.63,18839.0,549.8,550.92,549.4,550.63,18839.0
2019-06-04 14:10:00,550.5,552.35,550.5,551.73,15741.0,550.5,552.35,550.5,551.73,15741.0
2019-06-04 14:15:00,551.56,551.84,550.19,550.56,7227.0,551.56,551.84,550.19,550.56,7227.0
2019-06-04 14:20:00,550.58,550.59,549.09,550.0,11364.0,550.58,550.59,549.09,550.0,11364.0
2019-06-04 14:25:00,549.88,550.11,549.3,549.6,17031.0,549.88,550.11,549.3,549.6,17031.0
2019-06-04 14:30:00,549.58,549.68,548.52,549.08,7790.0,549.58,549.68,548.52,549.08,7790.0
2019-06-04 14:35:00,548.97,549.33,548.11,549.1,9262.0,548.97,549.33,548.11,549.1,9262.0
2019-06-04 14:40:00,549.43,550.39,548.87,549.03,10219.0,549.43,550.39,548.87,549.03,10219.0
2019-06-04 14:45:00,549.24,550.54,548.48,550.28,7396.0,549.24,550.54,548.48,550.28,7396.0
2019-06-04 14:50:00,550.29,550.9,549.28,550.57,18510.0,550.29,550.9,549.28,550.57,18510.0
2019-06-04 14:55:00,550.65,551.41,549.93,550.11,21150.0,550.65,551.41,549.93,550.11,21150.0
2019-06-04 15:00:00,550.38,550.82,550.0,550.39,20499.0,550.38,550.82,550.0,550.39,20499.0
2019-06-04 15:05:00,550.39,550.56,549.6,550.24,3959.0,550.39,550.56,549.6,550.24,3959.0
2019-06-04 15:10:00,550.19,550.51,549.79,549.79,10830.0,550.19,550.51,549.79,549.79,10830.0
2019-06-04 15:15:00,549.46,549.69,549.14,549.67,1814.0,549.46,549.69,549.14,549.67,1814.0
2019-06-04 15:20:00,549.54,549.79,549.15,549.79,6711.0,549.54,549.79,549.15,549.79,6711.0
2019-06-04 15:25:00,549.82,550.48,549.47,549.82,6051.0,549.82,550.48,549.47,549.82,6051.0
2019-06-04 15:30:00,549.79,550.48,549.71,550.16,17181.0,549.79,550.48,549.71,550.16,17181.0
2019-06-04 15:35:00,550.16,551.14,550.02,550.16,19719.0,550.16,551.14,550.02,550.16,19719.0
2019-06-04 15:40:00,550.52,551.19,549.58,549.82,16499.0,550.52,551.19,549.58,549.82,16499.0
2019-06-04 15:45:00,549.78,550.59,549.56,550.15,8020.0,549.78,550.59,549.56,550.15,8020.0
2019-06-04 15:50:00,550.47,550.47,549.67,549.82,15447.0,550.47,550.47,549.67,549.82,15447.0
2019-06-04 15:55:00,549.62,551.86,549.51,551.43,23805.0,549.62,551.86,549.51,551.43,23805.0
2019-06-05 09:30:00,564.22,564.22,558.18,559.04,17639.0,564.22,564.22,558.18,559.04,17639.0
2019-06-05 09:35:00,559.7,559.71,552.0,552.0,29406.0,559.7,559.71,552.0,552.0,29406.0
2019-06-05 09:40:00,551.28,553.19,549.67,549.67,15484.0,551.28,553.19,549.67,549.67,15484.0
2019-06-05 09:45:00,549.61,551.52,548.83,551.34,9265.0,549.61,551.52,548.83,551.34,9265.0
2019-06-05 09:50:00,550.98,551.47,549.11,551.25,9564.0,550.98,551.47,549.11,551.25,9564.0
2019-06-05 09:55:00,550.81,551.16,549.97,550.63,19442.0,550.81,551.16,549.97,550.63,19442.0
2019-06-05 10:00:00,550.63,551.75,549.59,550.49,11005.0,550.63,551.75,549.59,550.49,11005.0
2019-06-05 10:05:00,550.67,551.08,549.34,551.07,7519.0,550.67,551.08,549.34,551.07,7519.0
2019-06-05 10:10:00,551.08,551.32,548.12,548.83,19127.0,551.08,551.32,548.12,548.83,19127.0
2019-06-05 10:15:00,548.83,549.29,548.71,549.29,700.0,548.83,549.29,548.71,549.29,700.0
2019-06-05 10:20:00,549.98,550.97,548.79,549.74,4279.0,549.98,550.97,548.79,549.74,4279.0
2019-06-05 10:25:00,549.95,550.43,549.0,549.2,4749.0,549.95,550.43,549.0,549.2,4749.0
2019-06-05 10:30:00,549.03,549.06,546.99,548.5,4281.0,549.03,549.06,546.99,548.5,4281.0
2019-06-05 10:35:00,549.47,550.82,547.99,550.5,8746.0,549.47,550.82,547.99,550.5,8746.0
2019-06-05 10:40:00,550.76,551.05,549.9,549.94,25906.0,550.76,551.05,549.9,549.94,25906.0
2019-06-05 10:45:00,549.94,550.2,548.85,549.02,3601.0,549.94,550.2,548.85,549.02,3601.0
2019-06-05 10:50:00,549.41,550.43,547.79,550.21,2853.0,549.41,550.43,547.79,550.21,2853.0
2019-06-05 10:55:00,551.2,551.25,550.29,550.7,5204.0,551.2,551.25,550.29,550.7,5204.0
2019-06-05 11:00:00,550.33,550.73,549.36,550.51,10189.0,550.33,550.73,549.36,550.51,10189.0
2019-06-05 11:05:00,550.3,553.82,549.8,553.48,18278.0,550.3,553.82,549.8,553.48,18278.0
2019-06-05 11:10:00,554.0,555.21,553.99,554.85,3365.0,554.0,555.21,553.99,554.85,3365.0
2019-06-05 11:15:00,554.89,555.84,554.68,555.04,1218.0,554.89,555.84,554.68,555.04,1218.0
2019-06-05 11:20:00,555.59,556.13,555.59,556.13,651.0,555.59,556.13,555.59,556.13,651.0
2019-06-05 11:25:00,556.5,557.51,555.9,557.49,2400.0,556.5,557.51,555.9,557.49,2400.0
2019-06-05 11:30:00,558.04,558.28,556.41,557.67,9004.0,558.04,558.28,556.41,557.67,9004.0
2019-06-05 11:35:00,557.47,558.18,557.47,557.57,1489.0,557.47,558.18,557.47,557.57,1489.0
2019-06-05 11:40:00,557.58,558.62,557.33,558.18,1561.0,557.58,558.62,557.33,558.18,1561.0
2019-06-05 11:45:00,558.66,559.46,558.01,558.02,2360.0,558.66,559.46,558.01,558.02,2360.0
2019-06-05 11:50:00,558.3,559.0,557.55,558.99,1900.0,558.3,559.0,557.55,558.99,1900.0
2019-06-05 11:55:00,558.52,561.14,558.52,560.51,3001.0,558.52,561.14,558.52,560.51,3001.0
2019-06-05 12:00:00,560.5,560.5,559.39,559.79,2200.0,560.5,560.5,559.39,559.79,2200.0
2019-06-05 12:05:00,559.02,559.82,559.02,559.69,600.0,559.02,559.82,559.02,559.69,600.0
2019-06-05 12:10:00,559.81,560.52,558.69,559.14,3150.0,559.81,560.52,558.69,559.14,3150.0
2019-06-05 12:15:00,559.14,559.3,557.73,557.73,3844.0,559.14,559.3,557.73,557.73,3844.0
2019-06-05 12:20:00,558.25,560.49,558.25,559.18,1415.0,558.25,560.49,558.25,559.18,1415.0
2019-06-05 12:25:00,559.6,559.61,559.57,559.58,300.0,559.6,559.61,559.57,559.58,300.0
2019-06-05 12:30:00,559.33,560.39,557.76,558.04,4040.0,559.33,560.39,557.76,558.04,4040.0
2019-06-05 12:35:00,558.71,558.9,557.76,558.5,2123.0,558.71,558.9,557.76,558.5,2123.0
2019-06-05 12:40:00,558.99,561.0,558.71,559.92,2470.0,558.99,561.0,558.71,559.92,2470.0
2019-06-05 12:45:00,559.85,559.85,558.84,558.84,3590.0,559.85,559.85,558.84,558.84,3590.0
2019-06-05 12:50:00,560.0,560.44,557.99,557.99,14943.0,560.0,560.44,557.99,557.99,14943.0
2019-06-05 12:55:00,559.07,559.07,555.96,556.84,4536.0,559.07,559.07,555.96,556.84,4536.0
2019-06-05 13:00:00,556.67,557.46,556.0,557.13,5603.0,556.67,557.46,556.0,557.13,5603.0
2019-06-05 13:05:00,556.92,559.43,556.91,559.43,3800.0,556.92,559.43,556.91,559.43,3800.0
2019-06-05 13:10:00,559.09,559.67,558.04,558.81,2556.0,559.09,559.67,558.04,558.81,2556.0
2019-06-05 13:15:00,559.17,560.36,559.17,560.36,7259.0,559.17,560.36,559.17,560.36,7259.0
2019-06-05 13:20:00,559.78,560.29,558.59,558.59,5899.0,559.78,560.29,558.59,558.59,5899.0
2019-06-05 13:25:00,559.14,560.27,559.01,559.91,1012.0,559.14,560.27,559.01,559.91,1012.0
2019-06-05 13:30:00,559.88,559.88,558.26,558.26,2150.0,559.88,559.88,558.26,558.26,2150.0
2019-06-05 13:35:00,559.64,559.92,559.16,559.24,1502.0,559.64,559.92,559.16,559.24,1502.0
2019-06-05 13:40:00,558.06,559.93,558.06,559.78,2550.0,558.06,559.93,558.06,559.78,2550.0
2019-06-05 13:45:00,559.81,560.03,559.07,560.02,2400.0,559.81,560.03,559.07,560.02,2400.0
2019-06-05 13:50:00,560.38,560.89,559.2,560.49,20792.0,560.38,560.89,559.2,560.49,20792.0
2019-06-05 13:55:00,560.45,561.46,560.23,561.09,7705.0,560.45,561.46,560.23,561.09,7705.0
2019-06-05 14:00:00,561.87,562.6,561.64,561.88,2167.0,561.87,562.6,561.64,561.88,2167.0
2019-06-05 14:05:00,561.61,563.92,561.6,563.37,4202.0,561.61,563.92,561.6,563.37,4202.0
2019-06-05 14:10:00,563.39,564.39,563.39,564.16,2900.0,563.39,564.39,563.39,564.16,2900.0
2019-06-05 14:15:00,564.01,565.42,563.99,564.17,4659.0,564.01,565.42,563.99,564.17,4659.0
2019-06-05 14:20:00,563.98,565.09,563.97,564.78,1300.0,563.98,565.09,563.97,564.78,1300.0
2019-06-05 14:25:00,564.5,564.5,563.53,564.25,650.0,564.5,564.5,563.53,564.25,650.0
2019-06-05 14:30:00,564.34,565.0,564.24,564.72,2050.0,564.34,565.0,564.24,564.72,2050.0
2019-06-05 14:35:00,564.26,565.97,564.16,565.24,1308.0,564.26,565.97,564.16,565.24,1308.0
2019-06-05 14:40:00,565.96,566.23,565.38,565.38,1000.0,565.96,566.23,565.38,565.38,1000.0
2019-06-05 14:45:00,565.37,565.43,564.7,564.95,5087.0,565.37,565.43,564.7,564.95,5087.0
2019-06-05 14:50:00,564.62,564.82,564.0,564.18,2708.0,564.62,564.82,564.0,564.18,2708.0
2019-06-05 14:55:00,563.96,564.79,563.25,564.79,2200.0,563.96,564.79,563.25,564.79,2200.0
2019-06-05 15:00:00,564.35,564.79,564.34,564.79,800.0,564.35,564.79,564.34,564.79,800.0
2019-06-05 15:05:00,564.83,565.08,563.47,563.77,2778.0,564.83,565.08,563.47,563.77,2778.0
2019-06-05 15:10:00,563.64,564.53,563.12,563.93,3800.0,563.64,564.53,563.12,563.93,3800.0
2019-06-05 15:15:00,563.79,563.92,563.16,563.48,1256.0,563.79,563.92,563.16,563.48,1256.0
2019-06-05 15:20:00,563.83,564.96,563.83,564.59,1700.0,563.83,564.96,563.83,564.59,1700.0
2019-06-05 15:25:00,564.96,564.96,563.8,563.81,2250.0,564.96,564.96,563.8,563.81,2250.0
2019-06-05 15:30:00,563.65,563.66,561.87,563.23,8584.0,563.65,563.66,561.87,563.23,8584.0
2019-06-05 15:35:00,563.58,563.58,561.35,561.35,4685.0,563.58,563.58,561.35,561.35,4685.0
2019-06-05 15:40:00,561.75,563.2,561.35,562.67,4611.0,561.75,563.2,561.35,562.67,4611.0
2019-06-05 15:45:00,563.12,565.94,562.87,565.08,5590.0,563.12,565.94,562.87,565.08,5590.0
2019-06-05 15:50:00,565.07,567.6,565.07,567.6,7402.0,565.07,567.6,565.07,567.6,7402.0
2019-06-05 15:55:00,568.29,569.81,567.75,569.07,23795.0,568.29,569.81,567.75,569.07,23795.0
2019-06-06 09:30:00,569.14,572.13,565.48,570.5,14590.0,569.14,572.13,565.48,570.5,14590.0
2019-06-06 09:35:00,570.0,577.47,569.59,576.28,7740.0,570.0,577.47,569.59,576.28,7740.0
2019-06-06 09:40:00,576.81,578.93,573.68,576.52,10157.0,576.81,578.93,573.68,576.52,10157.0
2019-06-06 09:45:00,573.44,576.0,573.05,575.0,2750.0,573.44,576.0,573.05,575.0,2750.0
2019-06-06 09:50:00,576.46,578.0,573.33,576.0,7225.0,576.46,578.0,573.33,576.0,7225.0
2019-06-06 09:55:00,575.77,576.94,573.54,574.43,3597.0,575.77,576.94,573.54,574.43,3597.0
2019-06-06 10:00:00,573.51,576.36,573.5,576.36,6537.0,573.51,576.36,573.5,576.36,6537.0
2019-06-06 10:05:00,576.21,577.31,575.0,575.0,2511.0,576.21,577.31,575.0,575.0,2511.0
2019-06-06 10:10:00,575.55,575.55,572.86,574.22,3338.0,575.55,575.55,572.86,574.22,3338.0
2019-06-06 10:15:00,574.0,575.51,573.47,575.51,2400.0,574.0,575.51,573.47,575.51,2400.0
2019-06-06 10:20:00,575.5,577.76,575.45,577.76,2912.0,575.5,577.76,575.45,577.76,2912.0
2019-06-06 10:25:00,577.55,577.75,576.62,577.15,1700.0,577.55,577.75,576.62,577.15,1700.0
2019-06-06 10:30:00,577.24,578.0,576.91,577.61,2900.0,577.24,578.0,576.91,577.61,2900.0
2019-06-06 10:35:00,577.6,578.28,576.77,576.81,2345.0,577.6,578.28,576.77,576.81,2345.0
2019-06-06 10:40:00,576.65,578.6,576.65,578.6,3316.0,576.65,578.6,576.65,578.6,3316.0
2019-06-06 10:45:00,578.23,578.29,577.21,578.28,500.0,578.23,578.29,577.21,578.28,500.0
2019-06-06 10:50:00,577.6,578.9,577.2,578.5,4095.0,577.6,578.9,577.2,578.5,4095.0
2019-06-06 10:55:00,578.89,578.89,577.64,577.92,1650.0,578.89,578.89,577.64,577.92,1650.0
2019-06-06 11:00:00,578.14,579.41,577.8,577.8,3697.0,578.14,579.41,577.8,577.8,3697.0
2019-06-06 11:05:00,577.8,578.7,577.66,578.5,4640.0,577.8,578.7,577.66,578.5,4640.0
2019-06-06 11:10:00,578.62,578.68,577.39,578.46,1400.0,578.62,578.68,577.39,578.46,1400.0
2019-06-06 11:15:00,578.18,578.48,576.84,577.1,7048.0,578.18,578.48,576.84,577.1,7048.0
2019-06-06 11:20:00,577.35,577.45,575.59,576.85,8288.0,577.35,577.45,575.59,576.85,8288.0
2019-06-06 11:25:00,577.1,580.0,577.1,580.0,4548.0,577.1,580.0,577.1,580.0,4548.0
2019-06-06 11:30:00,579.98,581.94,579.98,581.5,4584.0,579.98,581.94,579.98,581.5,4584.0
2019-06-06 11:35:00,582.31,582.31,580.74,581.59,2566.0,582.31,582.31,580.74,581.59,2566.0
2019-06-06 11:40:00,581.85,583.8,581.85,582.18,3324.0,581.85,583.8,581.85,582.18,3324.0
2019-06-06 11:45:00,581.85,581.85,580.95,580.96,1600.0,581.85,581.85,580.95,580.96,1600.0
2019-06-06 11:50:00,582.2,583.59,581.5,582.81,3300.0,582.2,583.59,581.5,582.81,3300.0
2019-06-06 11:55:00,582.81,584.07,582.8,583.97,3203.0,582.81,584.07,582.8,583.97,3203.0
2019-06-06 12:00:00,584.56,584.8,583.38,583.96,4363.0,584.56,584.8,583.38,583.96,4363.0
2019-06-06 12:05:00,583.87,584.22,582.81,584.01,2700.0,583.87,584.22,582.81,584.01,2700.0
2019-06-06 12:10:00,584.14,584.14,583.27,583.27,1764.0,584.14,584.14,583.27,583.27,1764.0
2019-06-06 12:15:00,583.64,586.8,583.64,586.8,3825.0,583.64,586.8,583.64,586.8,3825.0
2019-06-06 12:20:00,586.63,587.37,585.81,586.0,9210.0,586.63,587.37,585.81,586.0,9210.0
2019-06-06 12:25:00,586.0,586.0,584.83,585.3,2800.0,586.0,586.0,584.83,585.3,2800.0
2019-06-06 12:30:00,585.19,585.57,584.6,585.05,5400.0,585.19,585.57,584.6,585.05,5400.0
2019-06-06 12:35:00,584.91,585.11,583.2,583.2,8957.0,584.91,585.11,583.2,583.2,8957.0
2019-06-06 12:40:00,583.49,584.0,580.72,580.75,10439.0,583.49,584.0,580.72,580.75,10439.0
2019-06-06 12:45:00,580.72,581.27,580.36,580.38,4619.0,580.72,581.27,580.36,580.38,4619.0
2019-06-06 12:50:00,580.55,580.55,577.83,577.83,9913.0,580.55,580.55,577.83,577.83,9913.0
2019-06-06 12:55:00,577.99,578.17,576.04,578.17,11815.0,577.99,578.17,576.04,578.17,11815.0
2019-06-06 13:00:00,578.32,578.69,576.56,577.88,6154.0,578.32,578.69,576.56,577.88,6154.0
2019-06-06 13:05:00,577.87,579.53,577.86,579.46,2545.0,577.87,579.53,577.86,579.46,2545.0
2019-06-06 13:10:00,579.59,579.59,578.44,579.56,1500.0,579.59,579.59,578.44,579.56,1500.0
2019-06-06 13:15:00,579.0,581.75,579.0,580.27,20082.0,579.0,581.75,579.0,580.27,20082.0
2019-06-06 13:20:00,579.99,579.99,577.87,577.88,2055.0,579.99,579.99,577.87,577.88,2055.0
2019-06-06 13:25:00,578.07,578.42,577.01,577.01,4150.0,578.07,578.42,577.01,577.01,4150.0
2019-06-06 13:30:00,577.42,577.45,576.14,576.14,6057.0,577.42,577.45,576.14,576.14,6057.0
2019-06-06 13:35:00,576.15,577.17,575.99,576.88,2655.0,576.15,577.17,575.99,576.88,2655.0
2019-06-06 13:40:00,577.56,579.28,577.56,579.28,4734.0,577.56,579.28,577.56,579.28,4734.0
2019-06-06 13:45:00,579.32,579.32,579.2,579.2,300.0,579.32,579.32,579.2,579.2,300.0
2019-06-06 13:50:00,578.82,579.2,578.38,578.98,6235.0,578.82,579.2,578.38,578.98,6235.0
2019-06-06 13:55:00,578.95,579.13,578.86,579.01,1000.0,578.95,579.13,578.86,579.01,1000.0
2019-06-06 14:00:00,579.16,579.52,578.25,579.52,10050.0,579.16,579.52,578.25,579.52,10050.0
2019-06-06 14:05:00,579.5,580.88,579.46,579.66,1720.0,579.5,580.88,579.46,579.66,1720.0
2019-06-06 14:10:00,580.09,580.75,579.33,580.02,4413.0,580.09,580.75,579.33,580.02,4413.0
2019-06-06 14:15:00,579.9,580.58,579.26,580.11,5711.0,579.9,580.58,579.26,580.11,5711.0
2019-06-06 14:20:00,580.11,580.11,580.11,580.11,0.0,580.11,580.11,580.11,580.11,0.0
2019-06-06 14:25:00,580.15,580.15,576.93,577.22,1900.0,580.15,580.15,576.93,577.22,1900.0
2019-06-06 14:30:00,577.53,581.0,577.0,581.0,6924.0,577.53,581.0,577.0,581.0,6924.0
2019-06-06 14:35:00,580.69,580.7,578.21,580.06,7963.0,580.69,580.7,578.21,580.06,7963.0
2019-06-06 14:40:00,579.84,583.95,579.43,583.06,3659.0,579.84,583.95,579.43,583.06,3659.0
2019-06-06 14:45:00,583.84,583.99,581.07,581.08,4521.0,583.84,583.99,581.07,581.08,4521.0
2019-06-06 14:50:00,581.33,582.61,581.32,582.61,400.0,581.33,582.61,581.32,582.61,400.0
2019-06-06 14:55:00,582.58,583.36,581.89,582.34,2853.0,582.58,583.36,581.89,582.34,2853.0
2019-06-06 15:00:00,582.49,583.81,580.57,580.63,12536.0,582.49,583.81,580.57,580.63,12536.0
2019-06-06 15:05:00,580.71,582.02,580.31,582.02,5150.0,580.71,582.02,580.31,582.02,5150.0
2019-06-06 15:10:00,581.55,582.87,580.34,582.87,5650.0,581.55,582.87,580.34,582.87,5650.0
2019-06-06 15:15:00,582.93,583.63,582.79,582.88,4201.0,582.93,583.63,582.79,582.88,4201.0
2019-06-06 15:20:00,583.29,583.3,581.64,581.77,15380.0,583.29,583.3,581.64,581.77,15380.0
2019-06-06 15:25:00,581.63,581.64,581.18,581.19,1300.0,581.63,581.64,581.18,581.19,1300.0
2019-06-06 15:30:00,581.6,583.39,581.29,583.39,2000.0,581.6,583.39,581.29,583.39,2000.0
2019-06-06 15:35:00,583.36,583.36,582.72,583.25,1700.0,583.36,583.36,582.72,583.25,1700.0
2019-06-06 15:40:00,582.68,582.68,581.0,581.0,2680.0,582.68,582.68,581.0,581.0,2680.0
2019-06-06 15:45:00,581.02,582.85,580.47,582.72,3601.0,581.02,582.85,580.47,582.72,3601.0
2019-06-06 15:50:00,582.31,583.33,581.15,581.63,3586.0,582.31,583.33,581.15,581.63,3586.0
2019-06-06 15:55:00,581.41,581.81,580.33,581.59,10562.0,581.41,581.81,580.33,581.59,10562.0
2019-06-07 09:30:00,582.0,596.68,582.0,593.73,27907.0,582.0,596.68,582.0,593.73,27907.0
2019-06-07 09:35:00,595.28,597.76,593.64,596.0,6671.0,595.28,597.76,593.64,596.0,6671.0
2019-06-07 09:40:00,596.0,597.49,594.97,596.3,4361.0,596.0,597.49,594.97,596.3,4361.0
2019-06-07 09:45:00,594.47,596.17,593.99,595.48,4200.0,594.47,596.17,593.99,595.48,4200.0
2019-06-07 09:50:00,595.31,596.44,593.48,594.76,3800.0,595.31,596.44,593.48,594.76,3800.0
2019-06-07 09:55:00,594.89,595.95,594.01,595.7,2654.0,594.89,595.95,594.01,595.7,2654.0
2019-06-07 10:00:00,594.68,595.93,594.65,594.74,5650.0,594.68,595.93,594.65,594.74,5650.0
2019-06-07 10:05:00,595.31,595.96,594.74,595.42,3936.0,595.31,595.96,594.74,595.42,3936.0
2019-06-07 10:10:00,595.0,595.27,594.38,594.63,1500.0,595.0,595.27,594.38,594.63,1500.0
2019-06-07 10:15:00,595.11,598.8,595.11,598.61,4086.0,595.11,598.8,595.11,598.61,4086.0
2019-06-07 10:20:00,598.75,598.97,597.98,598.19,6270.0,598.75,598.97,597.98,598.19,6270.0
2019-06-07 10:25:00,598.0,599.0,596.78,597.3,9474.0,598.0,599.0,596.78,597.3,9474.0
2019-06-07 10:30:00,597.86,599.0,597.06,598.4,12980.0,597.86,599.0,597.06,598.4,12980.0
2019-06-07 10:35:00,598.53,598.97,598.25,598.63,2100.0,598.53,598.97,598.25,598.63,2100.0
2019-06-07 10:40:00,598.0,599.0,598.0,598.58,4373.0,598.0,599.0,598.0,598.58,4373.0
2019-06-07 10:45:00,598.16,599.0,597.5,598.25,6342.0,598.16,599.0,597.5,598.25,6342.0
2019-06-07 10:50:00,598.38,599.0,598.03,598.25,4888.0,598.38,599.0,598.03,598.25,4888.0
2019-06-07 10:55:00,598.71,605.0,598.71,605.0,12561.0,598.71,605.0,598.71,605.0,12561.0
2019-06-07 11:00:00,604.66,607.67,603.53,604.55,10424.0,604.66,607.67,603.53,604.55,10424.0
2019-06-07 11:05:00,605.41,605.41,601.99,603.76,5469.0,605.41,605.41,601.99,603.76,5469.0
2019-06-07 11:10:00,604.3,604.95,603.0,603.37,4300.0,604.3,604.95,603.0,603.37,4300.0
2019-06-07 11:15:00,603.37,603.4,602.27,602.54,3010.0,603.37,603.4,602.27,602.54,3010.0
2019-06-07 11:20:00,603.0,604.84,602.9,604.47,2105.0,603.0,604.84,602.9,604.47,2105.0
2019-06-07 11:25:00,604.32,604.87,601.58,601.71,5904.0,604.32,604.87,601.58,601.71,5904.0
2019-06-07 11:30:00,602.0,604.54,602.0,604.36,2206.0,602.0,604.54,602.0,604.36,2206.0
2019-06-07 11:35:00,604.99,605.0,603.6,604.1,10341.0,604.99,605.0,603.6,604.1,10341.0
2019-06-07 11:40:00,604.65,606.0,604.2,606.0,3941.0,604.65,606.0,604.2,606.0,3941.0
2019-06-07 11:45:00,606.76,608.0,605.4,608.0,5421.0,606.76,608.0,605.4,608.0,5421.0
2019-06-07 11:50:00,608.1,609.64,608.0,608.79,4466.0,608.1,609.64,608.0,608.79,4466.0
2019-06-07 11:55:00,608.99,610.39,608.51,608.51,5453.0,608.99,610.39,608.51,608.51,5453.0
2019-06-07 12:00:00,608.4,609.39,608.38,608.41,1749.0,608.4,609.39,608.38,608.41,1749.0
2019-06-07 12:05:00,609.0,609.98,608.38,609.5,4910.0,609.0,609.98,608.38,609.5,4910.0
2019-06-07 12:10:00,609.46,612.85,609.46,611.71,2995.0,609.46,612.85,609.46,611.71,2995.0
2019-06-07 12:15:00,611.53,612.37,610.73,612.37,3182.0,611.53,612.37,610.73,612.37,3182.0
2019-06-07 12:20:00,612.4,612.55,610.55,612.55,3401.0,612.4,612.55,610.55,612.55,3401.0
2019-06-07 12:25:00,612.97,615.73,612.96,615.73,5586.0,612.97,615.73,612.96,615.73,5586.0
2019-06-07 12:30:00,615.23,615.37,612.92,612.92,3912.0,615.23,615.37,612.92,612.92,3912.0
2019-06-07 12:35:00,612.92,613.1,611.37,612.48,2544.0,612.92,613.1,611.37,612.48,2544.0
2019-06-07 12:40:00,612.47,615.59,612.47,614.35,7698.0,612.47,615.59,612.47,614.35,7698.0
2019-06-07 12:45:00,614.94,614.94,612.48,613.87,5659.0,614.94,614.94,612.48,613.87,5659.0
2019-06-07 12:50:00,613.87,615.95,613.2,614.97,9786.0,613.87,615.95,613.2,614.97,9786.0
2019-06-07 12:55:00,614.03,615.08,612.72,613.49,5860.0,614.03,615.08,612.72,613.49,5860.0
2019-06-07 13:00:00,614.34,615.11,613.35,615.0,3778.0,614.34,615.11,613.35,615.0,3778.0
2019-06-07 13:05:00,615.35,616.0,614.14,614.14,4018.0,615.35,616.0,614.14,614.14,4018.0
2019-06-07 13:10:00,614.28,614.72,613.33,613.81,1537.0,614.28,614.72,613.33,613.81,1537.0
2019-06-07 13:15:00,613.66,615.66,613.6,614.72,5027.0,613.66,615.66,613.6,614.72,5027.0
2019-06-07 13:20:00,614.78,615.04,613.3,613.3,1256.0,614.78,615.04,613.3,613.3,1256.0
2019-06-07 13:25:00,613.0,613.57,611.7,612.68,5353.0,613.0,613.57,611.7,612.68,5353.0
2019-06-07 13:30:00,612.95,614.87,612.95,614.87,2188.0,612.95,614.87,612.95,614.87,2188.0
2019-06-07 13:35:00,615.34,617.97,614.97,617.97,7128.0,615.34,617.97,614.97,617.97,7128.0
2019-06-07 13:40:00,618.0,618.0,615.08,615.72,6475.0,618.0,618.0,615.08,615.72,6475.0
2019-06-07 13:45:00,615.72,615.72,614.91,615.51,2651.0,615.72,615.72,614.91,615.51,2651.0
2019-06-07 13:50:00,614.7,617.55,614.7,617.55,4330.0,614.7,617.55,614.7,617.55,4330.0
2019-06-07 13:55:00,616.93,617.52,615.95,616.14,3209.0,616.93,617.52,615.95,616.14,3209.0
2019-06-07 14:00:00,616.7,616.7,615.0,615.46,4396.0,616.7,616.7,615.0,615.46,4396.0
2019-06-07 14:05:00,615.59,615.59,613.63,613.63,3969.0,615.59,615.59,613.63,613.63,3969.0
2019-06-07 14:10:00,614.11,615.24,614.07,614.72,1850.0,614.11,615.24,614.07,614.72,1850.0
2019-06-07 14:15:00,615.15,616.22,614.5,614.87,6473.0,615.15,616.22,614.5,614.87,6473.0
2019-06-07 14:20:00,615.41,615.42,614.07,614.07,4008.0,615.41,615.42,614.07,614.07,4008.0
2019-06-07 14:25:00,614.07,616.46,614.07,616.24,4765.0,614.07,616.46,614.07,616.24,4765.0
2019-06-07 14:30:00,616.76,617.29,615.5,615.5,3192.0,616.76,617.29,615.5,615.5,3192.0
2019-06-07 14:35:00,615.5,616.01,614.11,614.11,6832.0,615.5,616.01,614.11,614.11,6832.0
2019-06-07 14:40:00,614.5,615.51,614.5,614.77,4368.0,614.5,615.51,614.5,614.77,4368.0
2019-06-07 14:45:00,615.12,615.12,611.81,612.06,3824.0,615.12,615.12,611.81,612.06,3824.0
2019-06-07 14:50:00,612.06,613.82,611.79,613.44,14335.0,612.06,613.82,611.79,613.44,14335.0
2019-06-07 14:55:00,612.92,613.37,611.31,611.36,3334.0,612.92,613.37,611.31,611.36,3334.0
2019-06-07 15:00:00,611.17,612.17,610.64,611.99,3650.0,611.17,612.17,610.64,611.99,3650.0
2019-06-07 15:05:00,611.01,611.85,610.02,610.55,5800.0,611.01,611.85,610.02,610.55,5800.0
2019-06-07 15:10:00,610.62,610.62,609.8,610.3,4377.0,610.62,610.62,609.8,610.3,4377.0
2019-06-07 15:15:00,610.13,610.69,610.12,610.12,5900.0,610.13,610.69,610.12,610.12,5900.0
2019-06-07 15:20:00,610.33,610.42,609.8,610.05,7518.0,610.33,610.42,609.8,610.05,7518.0
2019-06-07 15:25:00,610.13,610.28,607.91,608.2,11169.0,610.13,610.28,607.91,608.2,11169.0
2019-06-07 15:30:00,608.04,608.35,606.35,606.73,6391.0,608.04,608.35,606.35,606.73,6391.0
2019-06-07 15:35:00,606.98,606.98,606.27,606.8,5548.0,606.98,606.98,606.27,606.8,5548.0
2019-06-07 15:40:00,606.82,608.0,606.69,607.0,4830.0,606.82,608.0,606.69,607.0,4830.0
2019-06-07 15:45:00,606.62,606.62,605.37,606.39,4525.0,606.62,606.62,605.37,606.39,4525.0
2019-06-07 15:50:00,606.4,606.41,604.32,604.82,7722.0,606.4,606.41,604.32,604.82,7722.0
2019-06-07 15:55:00,604.71,605.5,603.77,604.11,19354.0,604.71,605.5,603.77,604.11,19354.0
2019-06-10 09:30:00,625.89,629.04,622.71,625.2,20821.0,625.89,629.04,622.71,625.2,20821.0
2019-06-10 09:35:00,625.0,625.0,617.0,619.57,9220.0,625.0,625.0,617.0,619.57,9220.0
2019-06-10 09:40:00,619.91,623.19,619.5,622.56,8221.0,619.91,623.19,619.5,622.56,8221.0
2019-06-10 09:45:00,622.7,622.7,618.04,618.87,9362.0,622.7,622.7,618.04,618.87,9362.0
2019-06-10 09:50:00,619.17,620.01,613.03,616.34,14123.0,619.17,620.01,613.03,616.34,14123.0
2019-06-10 09:55:00,616.03,619.95,615.46,617.3,10203.0,616.03,619.95,615.46,617.3,10203.0
2019-06-10 10:00:00,616.06,618.33,616.06,618.33,4077.0,616.06,618.33,616.06,618.33,4077.0
2019-06-10 10:05:00,619.81,625.0,618.96,623.05,16411.0,619.81,625.0,618.96,623.05,16411.0
2019-06-10 10:10:00,624.01,624.92,623.06,623.06,4400.0,624.01,624.92,623.06,623.06,4400.0
2019-06-10 10:15:00,622.09,628.27,622.09,627.69,16124.0,622.09,628.27,622.09,627.69,16124.0
2019-06-10 10:20:00,627.56,627.62,622.1,623.67,6340.0,627.56,627.62,622.1,623.67,6340.0
2019-06-10 10:25:00,623.71,623.74,620.88,622.0,5981.0,623.71,623.74,620.88,622.0,5981.0
2019-06-10 10:30:00,623.54,624.64,622.54,622.92,1940.0,623.54,624.64,622.54,622.92,1940.0
2019-06-10 10:35:00,623.31,623.89,622.51,622.51,1800.0,623.31,623.89,622.51,622.51,1800.0
2019-06-10 10:40:00,623.34,625.54,623.34,625.54,2925.0,623.34,625.54,623.34,625.54,2925.0
2019-06-10 10:45:00,626.57,627.18,626.28,626.36,2115.0,626.57,627.18,626.28,626.36,2115.0
2019-06-10 10:50:00,626.05,627.46,623.99,627.46,18349.0,626.05,627.46,623.99,627.46,18349.0
2019-06-10 10:55:00,626.83,626.83,625.0,625.58,6190.0,626.83,626.83,625.0,625.58,6190.0
2019-06-10 11:00:00,625.5,626.99,625.17,626.99,2318.0,625.5,626.99,625.17,626.99,2318.0
2019-06-10 11:05:00,627.31,628.53,626.92,628.35,3150.0,627.31,628.53,626.92,628.35,3150.0
2019-06-10 11:10:00,628.85,629.62,627.91,627.91,11761.0,628.85,629.62,627.91,627.91,11761.0
2019-06-10 11:15:00,627.83,628.68,627.19,628.68,1900.0,627.83,628.68,627.19,628.68,1900.0
2019-06-10 11:20:00,628.59,629.39,628.44,629.24,1511.0,628.59,629.39,628.44,629.24,1511.0
2019-06-10 11:25:00,629.56,629.56,628.71,628.86,1200.0,629.56,629.56,628.71,628.86,1200.0
2019-06-10 11:30:00,629.49,629.67,628.99,629.03,1700.0,629.49,629.67,628.99,629.03,1700.0
2019-06-10 11:35:00,629.35,629.74,629.11,629.74,1400.0,629.35,629.74,629.11,629.74,1400.0
2019-06-10 11:40:00,629.2,632.36,629.2,632.36,5987.0,629.2,632.36,629.2,632.36,5987.0
2019-06-10 11:45:00,631.82,632.67,631.61,632.67,2100.0,631.82,632.67,631.61,632.67,2100.0
2019-06-10 11:50:00,632.63,632.63,631.16,631.6,6564.0,632.63,632.63,631.16,631.6,6564.0
2019-06-10 11:55:00,631.6,631.7,630.01,630.01,1500.0,631.6,631.7,630.01,630.01,1500.0
2019-06-10 12:00:00,629.5,629.53,628.71,628.72,1432.0,629.5,629.53,628.71,628.72,1432.0
2019-06-10 12:05:00,628.37,629.0,628.37,628.4,1507.0,628.37,629.0,628.37,628.4,1507.0
2019-06-10 12:10:00,628.4,628.63,628.25,628.25,800.0,628.4,628.63,628.25,628.25,800.0
2019-06-10 12:15:00,628.24,628.25,627.08,627.42,2200.0,628.24,628.25,627.08,627.42,2200.0
2019-06-10 12:20:00,627.0,627.0,624.57,624.77,7125.0,627.0,627.0,624.57,624.77,7125.0
2019-06-10 12:25:00,624.72,626.23,624.72,626.0,3788.0,624.72,626.23,624.72,626.0,3788.0
2019-06-10 12:30:00,625.94,626.15,625.27,625.64,800.0,625.94,626.15,625.27,625.64,800.0
2019-06-10 12:35:00,625.66,627.33,625.66,627.33,1534.0,625.66,627.33,625.66,627.33,1534.0
2019-06-10 12:40:00,627.33,627.89,627.05,627.39,2194.0,627.33,627.89,627.05,627.39,2194.0
2019-06-10 12:45:00,627.49,627.49,626.17,626.54,1812.0,627.49,627.49,626.17,626.54,1812.0
2019-06-10 12:50:00,626.96,626.96,625.28,626.2,2300.0,626.96,626.96,625.28,626.2,2300.0
2019-06-10 12:55:00,625.26,625.26,624.47,624.47,1897.0,625.26,625.26,624.47,624.47,1897.0
2019-06-10 13:00:00,624.25,625.73,624.25,625.0,2697.0,624.25,625.73,624.25,625.0,2697.0
2019-06-10 13:05:00,625.0,625.1,624.49,624.65,1000.0,625.0,625.1,624.49,624.65,1000.0
2019-06-10 13:10:00,625.0,625.01,623.41,623.41,1640.0,625.0,625.01,623.41,623.41,1640.0
2019-06-10 13:15:00,624.48,624.99,623.49,624.33,3871.0,624.48,624.99,623.49,624.33,3871.0
2019-06-10 13:20:00,624.09,624.34,623.42,623.42,1804.0,624.09,624.34,623.42,623.42,1804.0
2019-06-10 13:25:00,623.7,623.79,622.56,623.38,7022.0,623.7,623.79,622.56,623.38,7022.0
2019-06-10 13:30:00,623.26,623.27,623.26,623.26,150.0,623.26,623.27,623.26,623.26,150.0
2019-06-10 13:35:00,623.0,623.53,622.82,623.25,825.0,623.0,623.53,622.82,623.25,825.0
2019-06-10 13:40:00,623.85,624.13,620.35,620.36,8750.0,623.85,624.13,620.35,620.36,8750.0
2019-06-10 13:45:00,620.88,621.72,619.42,621.72,3744.0,620.88,621.72,619.42,621.72,3744.0
2019-06-10 13:50:00,622.03,623.13,621.23,622.58,10700.0,622.03,623.13,621.23,622.58,10700.0
2019-06-10 13:55:00,622.0,623.23,622.0,622.61,1800.0,622.0,623.23,622.0,622.61,1800.0
2019-06-10 14:00:00,622.5,623.18,621.89,622.31,2725.0,622.5,623.18,621.89,622.31,2725.0
2019-06-10 14:05:00,622.31,623.7,622.31,623.44,2600.0,622.31,623.7,622.31,623.44,2600.0
2019-06-10 14:10:00,623.38,624.04,621.58,622.03,4700.0,623.38,624.04,621.58,622.03,4700.0
2019-06-10 14:15:00,622.22,622.48,621.69,622.48,4143.0,622.22,622.48,621.69,622.48,4143.0
2019-06-10 14:20:00,623.4,624.24,623.4,624.24,700.0,623.4,624.24,623.4,624.24,700.0
2019-06-10 14:25:00,624.09,624.51,622.17,622.26,1969.0,624.09,624.51,622.17,622.26,1969.0
2019-06-10 14:30:00,622.23,622.77,621.12,622.76,5775.0,622.23,622.77,621.12,622.76,5775.0
2019-06-10 14:35:00,621.81,622.01,621.17,621.21,1281.0,621.81,622.01,621.17,621.21,1281.0
2019-06-10 14:40:00,621.85,623.09,621.85,623.09,700.0,621.85,623.09,621.85,623.09,700.0
2019-06-10 14:45:00,622.01,622.82,622.01,622.59,1886.0,622.01,622.82,622.01,622.59,1886.0
2019-06-10 14:50:00,622.13,622.62,620.33,620.59,3175.0,622.13,622.62,620.33,620.59,3175.0
2019-06-10 14:55:00,620.0,621.35,620.0,621.35,1025.0,620.0,621.35,620.0,621.35,1025.0
2019-06-10 15:00:00,620.92,622.08,620.44,622.08,1400.0,620.92,622.08,620.44,622.08,1400.0
2019-06-10 15:05:00,621.65,621.95,620.86,621.79,5844.0,621.65,621.95,620.86,621.79,5844.0
2019-06-10 15:10:00,621.53,621.92,620.84,620.84,2627.0,621.53,621.92,620.84,620.84,2627.0
2019-06-10 15:15:00,620.3,620.8,620.3,620.8,1193.0,620.3,620.8,620.3,620.8,1193.0
2019-06-10 15:20:00,620.46,620.46,619.17,619.58,8197.0,620.46,620.46,619.17,619.58,8197.0
2019-06-10 15:25:00,619.18,619.86,617.25,617.83,2591.0,619.18,619.86,617.25,617.83,2591.0
2019-06-10 15:30:00,618.06,618.52,617.22,617.22,1801.0,618.06,618.52,617.22,617.22,1801.0
2019-06-10 15:35:00,617.0,617.4,615.75,615.75,4309.0,617.0,617.4,615.75,615.75,4309.0
2019-06-10 15:40:00,616.21,616.94,615.53,615.53,1700.0,616.21,616.94,615.53,615.53,1700.0
2019-06-10 15:45:00,615.86,617.56,615.86,616.92,2310.0,615.86,617.56,615.86,616.92,2310.0
2019-06-10 15:50:00,617.0,617.1,615.9,617.1,2700.0,617.0,617.1,615.9,617.1,2700.0
2019-06-10 15:55:00,616.88,616.95,615.54,616.93,7479.0,616.88,616.95,615.54,616.93,7479.0
2019-06-11 09:30:00,628.06,634.0,624.42,625.8,21385.0,628.06,634.0,624.42,625.8,21385.0
2019-06-11 09:35:00,626.77,628.24,622.87,626.42,4650.0,626.77,628.24,622.87,626.42,4650.0
2019-06-11 09:40:00,625.98,628.23,624.79,627.64,3825.0,625.98,628.23,624.79,627.64,3825.0
2019-06-11 09:45:00,626.01,626.99,624.35,625.07,3475.0,626.01,626.99,624.35,625.07,3475.0
2019-06-11 09:50:00,624.35,624.39,622.5,623.63,2199.0,624.35,624.39,622.5,623.63,2199.0
2019-06-11 09:55:00,624.6,625.71,622.04,622.76,6631.0,624.6,625.71,622.04,622.76,6631.0
2019-06-11 10:00:00,623.81,626.23,623.81,625.62,4313.0,623.81,626.23,623.81,625.62,4313.0
2019-06-11 10:05:00,625.74,626.07,622.88,622.93,2602.0,625.74,626.07,622.88,622.93,2602.0
2019-06-11 10:10:00,622.93,622.93,620.5,621.77,1400.0,622.93,622.93,620.5,621.77,1400.0
2019-06-11 10:15:00,622.99,622.99,621.64,621.96,2100.0,622.99,622.99,621.64,621.96,2100.0
2019-06-11 10:20:00,622.9,623.38,622.14,622.96,1800.0,622.9,623.38,622.14,622.96,1800.0
2019-06-11 10:25:00,622.97,622.97,621.26,621.57,1600.0,622.97,622.97,621.26,621.57,1600.0
2019-06-11 10:30:00,621.01,622.0,620.8,621.8,2503.0,621.01,622.0,620.8,621.8,2503.0
2019-06-11 10:35:00,621.67,622.56,620.25,622.0,4820.0,621.67,622.56,620.25,622.0,4820.0
2019-06-11 10:40:00,621.3,621.3,619.35,619.66,3630.0,621.3,621.3,619.35,619.66,3630.0
2019-06-11 10:45:00,619.81,620.68,619.34,619.75,1900.0,619.81,620.68,619.34,619.75,1900.0
2019-06-11 10:50:00,619.76,621.31,619.57,621.31,3700.0,619.76,621.31,619.57,621.31,3700.0
2019-06-11 10:55:00,621.31,621.82,620.52,621.17,4899.0,621.31,621.82,620.52,621.17,4899.0
2019-06-11 11:00:00,621.82,622.45,619.8,620.83,3600.0,621.82,622.45,619.8,620.83,3600.0
2019-06-11 11:05:00,619.87,620.82,618.45,618.92,5033.0,619.87,620.82,618.45,618.92,5033.0
2019-06-11 11:10:00,618.92,619.18,616.52,617.84,4959.0,618.92,619.18,616.52,617.84,4959.0
2019-06-11 11:15:00,617.23,617.87,616.91,617.14,1350.0,617.23,617.87,616.91,617.14,1350.0
2019-06-11 11:20:00,617.14,617.68,616.48,617.19,1275.0,617.14,617.68,616.48,617.19,1275.0
2019-06-11 11:25:00,617.01,617.01,615.25,616.34,4019.0,617.01,617.01,615.25,616.34,4019.0
2019-06-11 11:30:00,616.39,616.68,614.96,614.96,1700.0,616.39,616.68,614.96,614.96,1700.0
2019-06-11 11:35:00,614.97,615.25,613.42,614.42,2650.0,614.97,615.25,613.42,614.42,2650.0
2019-06-11 11:40:00,613.51,614.46,613.11,613.96,3300.0,613.51,614.46,613.11,613.96,3300.0
2019-06-11 11:45:00,613.68,614.87,613.47,614.14,8986.0,613.68,614.87,613.47,614.14,8986.0
2019-06-11 11:50:00,613.84,614.37,613.79,614.13,1533.0,613.84,614.37,613.79,614.13,1533.0
2019-06-11 11:55:00,614.14,614.66,613.4,613.54,2000.0,614.14,614.66,613.4,613.54,2000.0
2019-06-11 12:00:00,613.15,613.15,610.44,611.35,3000.0,613.15,613.15,610.44,611.35,3000.0
2019-06-11 12:05:00,611.47,611.72,610.37,610.87,3664.0,611.47,611.72,610.37,610.87,3664.0
2019-06-11 12:10:00,610.51,611.17,609.8,609.8,1700.0,610.51,611.17,609.8,609.8,1700.0
2019-06-11 12:15:00,609.74,610.07,608.59,609.58,1500.0,609.74,610.07,608.59,609.58,1500.0
2019-06-11 12:20:00,609.14,610.07,608.95,609.71,1400.0,609.14,610.07,608.95,609.71,1400.0
2019-06-11 12:25:00,609.4,610.19,609.05,610.0,3616.0,609.4,610.19,609.05,610.0,3616.0
2019-06-11 12:30:00,609.15,613.25,609.15,613.2,7691.0,609.15,613.25,609.15,613.2,7691.0
2019-06-11 12:35:00,613.24,613.24,612.0,612.55,1728.0,613.24,613.24,612.0,612.55,1728.0
2019-06-11 12:40:00,612.38,612.42,611.75,611.75,300.0,612.38,612.42,611.75,611.75,300.0
2019-06-11 12:45:00,612.62,613.64,612.54,612.54,7507.0,612.62,613.64,612.54,612.54,7507.0
2019-06-11 12:50:00,612.42,613.29,612.42,613.29,2700.0,612.42,613.29,612.42,613.29,2700.0
2019-06-11 12:55:00,611.96,612.62,611.95,612.53,900.0,611.96,612.62,611.95,612.53,900.0
2019-06-11 13:00:00,611.64,612.68,611.06,612.07,5978.0,611.64,612.68,611.06,612.07,5978.0
2019-06-11 13:05:00,612.0,612.33,610.48,610.76,1250.0,612.0,612.33,610.48,610.76,1250.0
2019-06-11 13:10:00,610.53,611.2,610.14,610.79,1771.0,610.53,611.2,610.14,610.79,1771.0
2019-06-11 13:15:00,612.2,612.31,611.71,611.72,1220.0,612.2,612.31,611.71,611.72,1220.0
2019-06-11 13:20:00,611.25,612.33,611.19,611.19,1009.0,611.25,612.33,611.19,611.19,1009.0
2019-06-11 13:25:00,610.44,611.03,610.4,610.89,1437.0,610.44,611.03,610.4,610.89,1437.0
2019-06-11 13:30:00,611.08,611.27,610.36,611.27,2101.0,611.08,611.27,610.36,611.27,2101.0
2019-06-11 13:35:00,611.46,611.92,611.45,611.52,500.0,611.46,611.92,611.45,611.52,500.0
2019-06-11 13:40:00,611.59,613.03,611.57,613.03,1795.0,611.59,613.03,611.57,613.03,1795.0
2019-06-11 13:45:00,613.02,613.96,613.0,613.55,7022.0,613.02,613.96,613.0,613.55,7022.0
2019-06-11 13:50:00,613.54,613.98,613.23,613.5,8200.0,613.54,613.98,613.23,613.5,8200.0
2019-06-11 13:55:00,614.0,614.21,612.97,612.97,5644.0,614.0,614.21,612.97,612.97,5644.0
2019-06-11 14:00:00,613.15,615.9,613.15,613.95,8128.0,613.15,615.9,613.15,613.95,8128.0
2019-06-11 14:05:00,613.73,613.73,613.12,613.13,200.0,613.73,613.73,613.12,613.13,200.0
2019-06-11 14:10:00,613.11,614.05,613.11,613.72,1400.0,613.11,614.05,613.11,613.72,1400.0
2019-06-11 14:15:00,613.42,613.42,612.51,612.78,920.0,613.42,613.42,612.51,612.78,920.0
2019-06-11 14:20:00,612.79,612.92,611.66,611.66,1000.0,612.79,612.92,611.66,611.66,1000.0
2019-06-11 14:25:00,612.33,613.35,611.66,612.54,14500.0,612.33,613.35,611.66,612.54,14500.0
2019-06-11 14:30:00,612.53,612.53,611.66,612.0,800.0,612.53,612.53,611.66,612.0,800.0
2019-06-11 14:35:00,611.82,611.88,610.57,610.57,400.0,611.82,611.88,610.57,610.57,400.0
2019-06-11 14:40:00,611.61,611.61,611.0,611.4,1525.0,611.61,611.61,611.0,611.4,1525.0
2019-06-11 14:45:00,610.99,611.16,610.0,610.0,1798.0,610.99,611.16,610.0,610.0,1798.0
2019-06-11 14:50:00,610.09,611.01,609.98,610.0,1400.0,610.09,611.01,609.98,610.0,1400.0
2019-06-11 14:55:00,609.71,609.76,609.0,609.58,1400.0,609.71,609.76,609.0,609.58,1400.0
2019-06-11 15:00:00,609.25,609.99,608.39,609.17,4364.0,609.25,609.99,608.39,609.17,4364.0
2019-06-11 15:05:00,609.29,611.15,609.29,611.15,3208.0,609.29,611.15,609.29,611.15,3208.0
2019-06-11 15:10:00,610.85,611.36,610.59,611.02,1721.0,610.85,611.36,610.59,611.02,1721.0
2019-06-11 15:15:00,610.6,611.85,610.6,611.83,8575.0,610.6,611.85,610.6,611.83,8575.0
2019-06-11 15:20:00,611.59,612.68,611.59,612.68,1940.0,611.59,612.68,611.59,612.68,1940.0
2019-06-11 15:25:00,612.35,612.94,612.18,612.48,1400.0,612.35,612.94,612.18,612.48,1400.0
2019-06-11 15:30:00,613.07,613.66,613.02,613.5,3300.0,613.07,613.66,613.02,613.5,3300.0
2019-06-11 15:35:00,613.62,614.11,611.77,612.24,3300.0,613.62,614.11,611.77,612.24,3300.0
2019-06-11 15:40:00,612.86,613.3,611.71,612.17,2500.0,612.86,613.3,611.71,612.17,2500.0
2019-06-11 15:45:00,612.15,613.03,611.65,613.03,5009.0,612.15,613.03,611.65,613.03,5009.0
2019-06-11 15:50:00,612.7,613.98,612.24,613.98,3102.0,612.7,613.98,612.24,613.98,3102.0
2019-06-11 15:55:00,614.32,614.75,612.56,612.79,10726.0,614.32,614.75,612.56,612.79,10726.0
2019-06-12 09:30:00,608.33,612.2,608.33,609.93,5337.0,608.33,612.2,608.33,609.93,5337.0
2019-06-12 09:35:00,609.01,618.43,609.01,617.24,5805.0,609.01,618.43,609.01,617.24,5805.0
2019-06-12 09:40:00,617.32,619.52,617.31,618.72,6192.0,617.32,619.52,617.31,618.72,6192.0
2019-06-12 09:45:00,617.5,618.19,616.61,617.21,3052.0,617.5,618.19,616.61,617.21,3052.0
2019-06-12 09:50:00,617.85,619.0,617.73,618.21,5122.0,617.85,619.0,617.73,618.21,5122.0
2019-06-12 09:55:00,617.69,620.24,615.47,619.91,19900.0,617.69,620.24,615.47,619.91,19900.0
2019-06-12 10:00:00,619.93,622.35,618.81,621.9,20720.0,619.93,622.35,618.81,621.9,20720.0
2019-06-12 10:05:00,621.3,623.28,620.52,622.42,15192.0,621.3,623.28,620.52,622.42,15192.0
2019-06-12 10:10:00,621.11,623.39,621.01,622.51,4627.0,621.11,623.39,621.01,622.51,4627.0
2019-06-12 10:15:00,622.62,623.07,621.74,621.74,2344.0,622.62,623.07,621.74,621.74,2344.0
2019-06-12 10:20:00,622.0,622.65,621.59,622.04,4519.0,622.0,622.65,621.59,622.04,4519.0
2019-06-12 10:25:00,622.14,622.57,621.44,622.15,3150.0,622.14,622.57,621.44,622.15,3150.0
2019-06-12 10:30:00,622.55,624.83,622.55,624.83,2601.0,622.55,624.83,622.55,624.83,2601.0
2019-06-12 10:35:00,624.46,626.21,624.46,624.96,7493.0,624.46,626.21,624.46,624.96,7493.0
2019-06-12 10:40:00,624.11,624.47,623.06,623.07,1300.0,624.11,624.47,623.06,623.07,1300.0
2019-06-12 10:45:00,623.23,625.59,623.22,624.97,2900.0,623.23,625.59,623.22,624.97,2900.0
2019-06-12 10:50:00,624.61,625.44,624.48,625.18,2654.0,624.61,625.44,624.48,625.18,2654.0
2019-06-12 10:55:00,625.46,625.63,622.81,623.64,4415.0,625.46,625.63,622.81,623.64,4415.0
2019-06-12 11:00:00,623.23,624.87,623.15,623.45,3844.0,623.23,624.87,623.15,623.45,3844.0
2019-06-12 11:05:00,623.23,624.66,623.23,623.91,4250.0,623.23,624.66,623.23,623.91,4250.0
2019-06-12 11:10:00,624.45,625.0,622.96,623.25,8060.0,624.45,625.0,622.96,623.25,8060.0
2019-06-12 11:15:00,623.11,624.3,623.11,624.15,3032.0,623.11,624.3,623.11,624.15,3032.0
2019-06-12 11:20:00,624.34,626.09,623.97,625.56,4547.0,624.34,626.09,623.97,625.56,4547.0
2019-06-12 11:25:00,625.43,626.44,625.0,626.32,4579.0,625.43,626.44,625.0,626.32,4579.0
2019-06-12 11:30:00,626.45,630.19,626.4,628.78,9619.0,626.45,630.19,626.4,628.78,9619.0
2019-06-12 11:35:00,628.78,628.78,626.65,627.85,3741.0,628.78,628.78,626.65,627.85,3741.0
2019-06-12 11:40:00,627.29,629.75,627.29,629.43,2125.0,627.29,629.75,627.29,629.43,2125.0
2019-06-12 11:45:00,629.86,630.59,628.54,629.18,6672.0,629.86,630.59,628.54,629.18,6672.0
2019-06-12 11:50:00,628.78,629.5,628.55,629.21,2190.0,628.78,629.5,628.55,629.21,2190.0
2019-06-12 11:55:00,629.09,630.09,628.16,628.16,2000.0,629.09,630.09,628.16,628.16,2000.0
2019-06-12 12:00:00,628.6,629.51,628.6,628.82,600.0,628.6,629.51,628.6,628.82,600.0
2019-06-12 12:05:00,628.85,629.14,627.45,627.45,4050.0,628.85,629.14,627.45,627.45,4050.0
2019-06-12 12:10:00,627.39,627.81,626.87,627.66,9560.0,627.39,627.81,626.87,627.66,9560.0
2019-06-12 12:15:00,627.04,628.27,626.62,628.27,3495.0,627.04,628.27,626.62,628.27,3495.0
2019-06-12 12:20:00,627.64,629.93,627.55,629.93,5100.0,627.64,629.93,627.55,629.93,5100.0
2019-06-12 12:25:00,630.0,630.81,630.0,630.71,2440.0,630.0,630.81,630.0,630.71,2440.0
2019-06-12 12:30:00,630.18,631.24,629.74,630.93,3150.0,630.18,631.24,629.74,630.93,3150.0
2019-06-12 12:35:00,629.83,629.91,628.91,629.69,1250.0,629.83,629.91,628.91,629.69,1250.0
2019-06-12 12:40:00,630.18,630.89,630.01,630.89,1400.0,630.18,630.89,630.01,630.89,1400.0
2019-06-12 12:45:00,631.09,631.96,630.52,631.19,3040.0,631.09,631.96,630.52,631.19,3040.0
2019-06-12 12:50:00,631.84,631.87,630.3,630.35,4540.0,631.84,631.87,630.3,630.35,4540.0
2019-06-12 12:55:00,630.38,630.38,628.75,628.88,1700.0,630.38,630.38,628.75,628.88,1700.0
2019-06-12 13:00:00,628.76,629.63,628.74,629.63,2160.0,628.76,629.63,628.74,629.63,2160.0
2019-06-12 13:05:00,629.27,631.04,629.03,630.92,3765.0,629.27,631.04,629.03,630.92,3765.0
2019-06-12 13:10:00,628.88,629.77,628.87,629.77,1000.0,628.88,629.77,628.87,629.77,1000.0
2019-06-12 13:15:00,629.33,629.33,628.06,628.39,14059.0,629.33,629.33,628.06,628.39,14059.0
2019-06-12 13:20:00,628.38,629.28,628.38,628.98,900.0,628.38,629.28,628.38,628.98,900.0
2019-06-12 13:25:00,629.37,631.28,629.27,631.28,15450.0,629.37,631.28,629.27,631.28,15450.0
2019-06-12 13:30:00,631.31,631.5,629.83,629.84,2253.0,631.31,631.5,629.83,629.84,2253.0
2019-06-12 13:35:00,629.76,630.84,629.71,630.39,1942.0,629.76,630.84,629.71,630.39,1942.0
2019-06-12 13:40:00,630.0,630.25,628.73,628.93,2700.0,630.0,630.25,628.73,628.93,2700.0
2019-06-12 13:45:00,629.42,630.98,629.42,630.98,3938.0,629.42,630.98,629.42,630.98,3938.0
2019-06-12 13:50:00,630.61,631.43,630.31,631.0,2100.0,630.61,631.43,630.31,631.0,2100.0
2019-06-12 13:55:00,631.36,632.49,630.93,631.93,2026.0,631.36,632.49,630.93,631.93,2026.0
2019-06-12 14:00:00,632.0,632.71,630.96,632.4,2000.0,632.0,632.71,630.96,632.4,2000.0
2019-06-12 14:05:00,631.7,632.4,631.66,631.73,2000.0,631.7,632.4,631.66,631.73,2000.0
2019-06-12 14:10:00,631.73,632.62,631.55,632.19,1100.0,631.73,632.62,631.55,632.19,1100.0
2019-06-12 14:15:00,631.76,632.04,629.73,630.13,4733.0,631.76,632.04,629.73,630.13,4733.0
2019-06-12 14:20:00,630.58,631.44,629.8,630.31,2000.0,630.58,631.44,629.8,630.31,2000.0
2019-06-12 14:25:00,630.05,631.1,629.59,631.1,1500.0,630.05,631.1,629.59,631.1,1500.0
2019-06-12 14:30:00,630.7,632.01,630.7,631.08,4000.0,630.7,632.01,630.7,631.08,4000.0
2019-06-12 14:35:00,631.67,632.0,630.74,630.91,1700.0,631.67,632.0,630.74,630.91,1700.0
2019-06-12 14:40:00,631.45,632.68,630.98,632.68,2900.0,631.45,632.68,630.98,632.68,2900.0
2019-06-12 14:45:00,632.47,633.11,632.1,632.44,2700.0,632.47,633.11,632.1,632.44,2700.0
2019-06-12 14:50:00,633.1,633.1,630.13,630.32,3150.0,633.1,633.1,630.13,630.32,3150.0
2019-06-12 14:55:00,630.28,632.06,629.7,631.3,4690.0,630.28,632.06,629.7,631.3,4690.0
2019-06-12 15:00:00,632.06,632.81,631.32,631.32,4459.0,632.06,632.81,631.32,631.32,4459.0
2019-06-12 15:05:00,631.9,632.55,631.0,632.13,2854.0,631.9,632.55,631.0,632.13,2854.0
2019-06-12 15:10:00,632.13,632.57,632.11,632.53,2000.0,632.13,632.57,632.11,632.53,2000.0
2019-06-12 15:15:00,631.87,632.49,630.5,630.82,3108.0,631.87,632.49,630.5,630.82,3108.0
2019-06-12 15:20:00,630.0,631.3,629.71,629.88,7652.0,630.0,631.3,629.71,629.88,7652.0
2019-06-12 15:25:00,630.3,630.3,629.3,629.87,3115.0,630.3,630.3,629.3,629.87,3115.0
2019-06-12 15:30:00,629.68,630.52,629.2,629.52,4345.0,629.68,630.52,629.2,629.52,4345.0
2019-06-12 15:35:00,629.04,629.25,628.01,628.46,4104.0,629.04,629.25,628.01,628.46,4104.0
2019-06-12 15:40:00,628.34,629.32,628.15,628.79,48919.0,628.34,629.32,628.15,628.79,48919.0
2019-06-12 15:45:00,628.38,628.67,624.45,624.87,13484.0,628.38,628.67,624.45,624.87,13484.0
2019-06-12 15:50:00,624.97,626.13,623.21,623.61,12927.0,624.97,626.13,623.21,623.61,12927.0
2019-06-12 15:55:00,623.73,623.8,622.21,623.5,18345.0,623.73,623.8,622.21,623.5,18345.0
2019-06-13 09:30:00,630.0,630.22,622.98,626.22,18246.0,630.0,630.22,622.98,626.22,18246.0
2019-06-13 09:35:00,625.38,628.0,625.0,626.02,13272.0,625.38,628.0,625.0,626.02,13272.0
2019-06-13 09:40:00,626.01,626.98,624.49,624.81,10240.0,626.01,626.98,624.49,624.81,10240.0
2019-06-13 09:45:00,624.84,626.23,620.93,622.69,5712.0,624.84,626.23,620.93,622.69,5712.0
2019-06-13 09:50:00,623.52,624.02,622.18,622.59,4707.0,623.52,624.02,622.18,622.59,4707.0
2019-06-13 09:55:00,622.44,622.98,619.31,619.68,9621.0,622.44,622.98,619.31,619.68,9621.0
2019-06-13 10:00:00,619.39,621.11,616.83,618.35,5872.0,619.39,621.11,616.83,618.35,5872.0
2019-06-13 10:05:00,618.84,619.87,617.5,618.71,7770.0,618.84,619.87,617.5,618.71,7770.0
2019-06-13 10:10:00,619.17,622.04,619.17,620.94,4354.0,619.17,622.04,619.17,620.94,4354.0
2019-06-13 10:15:00,620.68,622.67,619.71,621.42,13370.0,620.68,622.67,619.71,621.42,13370.0
2019-06-13 10:20:00,621.55,621.88,620.75,621.23,4200.0,621.55,621.88,620.75,621.23,4200.0
2019-06-13 10:25:00,621.21,621.97,620.94,621.6,4064.0,621.21,621.97,620.94,621.6,4064.0
2019-06-13 10:30:00,621.42,623.09,620.13,623.0,2100.0,621.42,623.09,620.13,623.0,2100.0
2019-06-13 10:35:00,623.0,624.22,622.4,622.86,5025.0,623.0,624.22,622.4,622.86,5025.0
2019-06-13 10:40:00,623.0,623.0,621.93,622.96,2000.0,623.0,623.0,621.93,622.96,2000.0
2019-06-13 10:45:00,623.66,626.0,622.68,625.33,11991.0,623.66,626.0,622.68,625.33,11991.0
2019-06-13 10:50:00,625.44,626.81,623.51,626.81,6502.0,625.44,626.81,623.51,626.81,6502.0
2019-06-13 10:55:00,626.81,629.35,626.56,629.35,4228.0,626.81,629.35,626.56,629.35,4228.0
2019-06-13 11:00:00,629.35,629.57,628.04,628.9,4026.0,629.35,629.57,628.04,628.9,4026.0
2019-06-13 11:05:00,628.9,628.9,624.1,624.63,4451.0,628.9,628.9,624.1,624.63,4451.0
2019-06-13 11:10:00,625.22,628.58,625.22,628.58,2612.0,625.22,628.58,625.22,628.58,2612.0
2019-06-13 11:15:00,628.03,628.03,625.86,627.18,7558.0,628.03,628.03,625.86,627.18,7558.0
2019-06-13 11:20:00,627.11,627.9,626.95,627.31,5269.0,627.11,627.9,626.95,627.31,5269.0
2019-06-13 11:25:00,627.7,629.24,627.7,627.81,4250.0,627.7,629.24,627.7,627.81,4250.0
2019-06-13 11:30:00,628.07,629.28,628.06,628.4,2350.0,628.07,629.28,628.06,628.4,2350.0
2019-06-13 11:35:00,628.75,628.97,627.3,627.61,5075.0,628.75,628.97,627.3,627.61,5075.0
2019-06-13 11:40:00,628.2,628.8,627.64,628.78,1400.0,628.2,628.8,627.64,628.78,1400.0
2019-06-13 11:45:00,628.78,630.55,628.78,630.55,3650.0,628.78,630.55,628.78,630.55,3650.0
2019-06-13 11:50:00,630.98,631.57,630.98,631.08,2408.0,630.98,631.57,630.98,631.08,2408.0
2019-06-13 11:55:00,631.1,631.59,630.91,631.07,2127.0,631.1,631.59,630.91,631.07,2127.0
2019-06-13 12:00:00,630.91,631.63,630.57,631.45,2161.0,630.91,631.63,630.57,631.45,2161.0
2019-06-13 12:05:00,631.71,632.95,631.7,632.0,7274.0,631.71,632.95,631.7,632.0,7274.0
2019-06-13 12:10:00,631.74,631.81,631.32,631.81,700.0,631.74,631.81,631.32,631.81,700.0
2019-06-13 12:15:00,631.94,631.94,631.34,631.34,1150.0,631.94,631.94,631.34,631.34,1150.0
2019-06-13 12:20:00,630.64,632.24,630.64,632.24,3082.0,630.64,632.24,630.64,632.24,3082.0
2019-06-13 12:25:00,632.75,633.23,632.68,632.75,2715.0,632.75,633.23,632.68,632.75,2715.0
2019-06-13 12:30:00,632.87,632.87,632.33,632.43,1571.0,632.87,632.87,632.33,632.43,1571.0
2019-06-13 12:35:00,632.2,633.59,632.2,633.58,1690.0,632.2,633.59,632.2,633.58,1690.0
2019-06-13 12:40:00,633.25,634.0,633.0,633.7,3879.0,633.25,634.0,633.0,633.7,3879.0
2019-06-13 12:45:00,633.87,633.87,632.19,632.88,2585.0,633.87,633.87,632.19,632.88,2585.0
2019-06-13 12:50:00,633.21,633.21,632.58,632.58,900.0,633.21,633.21,632.58,632.58,900.0
2019-06-13 12:55:00,632.56,632.84,632.5,632.84,500.0,632.56,632.84,632.5,632.84,500.0
2019-06-13 13:00:00,632.85,633.5,632.49,632.52,900.0,632.85,633.5,632.49,632.52,900.0
2019-06-13 13:05:00,632.69,633.06,632.69,633.06,300.0,632.69,633.06,632.69,633.06,300.0
2019-06-13 13:10:00,633.06,633.06,632.0,632.0,684.0,633.06,633.06,632.0,632.0,684.0
2019-06-13 13:15:00,632.0,632.01,631.47,631.61,3950.0,632.0,632.01,631.47,631.61,3950.0
2019-06-13 13:20:00,631.55,631.55,630.9,631.24,1100.0,631.55,631.55,630.9,631.24,1100.0
2019-06-13 13:25:00,631.0,631.69,631.0,631.2,845.0,631.0,631.69,631.0,631.2,845.0
2019-06-13 13:30:00,631.19,631.19,630.83,631.18,888.0,631.19,631.19,630.83,631.18,888.0
2019-06-13 13:35:00,630.85,631.19,630.78,631.19,900.0,630.85,631.19,630.78,631.19,900.0
2019-06-13 13:40:00,631.2,631.2,630.66,630.66,1025.0,631.2,631.2,630.66,630.66,1025.0
2019-06-13 13:45:00,630.41,630.41,629.57,630.03,700.0,630.41,630.41,629.57,630.03,700.0
2019-06-13 13:50:00,630.39,630.76,630.39,630.75,650.0,630.39,630.76,630.39,630.75,650.0
2019-06-13 13:55:00,630.99,631.71,630.94,631.11,1400.0,630.99,631.71,630.94,631.11,1400.0
2019-06-13 14:00:00,631.12,631.56,631.09,631.56,525.0,631.12,631.56,631.09,631.56,525.0
2019-06-13 14:05:00,631.18,631.55,630.65,630.96,1250.0,631.18,631.55,630.65,630.96,1250.0
2019-06-13 14:10:00,630.96,631.21,630.28,631.21,1928.0,630.96,631.21,630.28,631.21,1928.0
2019-06-13 14:15:00,631.23,632.15,630.59,630.71,2700.0,631.23,632.15,630.59,630.71,2700.0
2019-06-13 14:20:00,630.51,631.65,630.17,631.12,2318.0,630.51,631.65,630.17,631.12,2318.0
2019-06-13 14:25:00,631.63,632.59,631.58,631.8,3778.0,631.63,632.59,631.58,631.8,3778.0
2019-06-13 14:30:00,632.33,632.33,630.59,630.59,3080.0,632.33,632.33,630.59,630.59,3080.0
2019-06-13 14:35:00,630.96,631.73,630.34,631.22,1300.0,630.96,631.73,630.34,631.22,1300.0
2019-06-13 14:40:00,631.59,632.47,631.29,632.47,1700.0,631.59,632.47,631.29,632.47,1700.0
2019-06-13 14:45:00,632.52,632.52,631.6,631.86,2103.0,632.52,632.52,631.6,631.86,2103.0
2019-06-13 14:50:00,632.02,632.45,631.13,631.16,4435.0,632.02,632.45,631.13,631.16,4435.0
2019-06-13 14:55:00,631.87,632.02,631.52,631.52,2053.0,631.87,632.02,631.52,631.52,2053.0
2019-06-13 15:00:00,632.41,632.41,630.18,630.99,3150.0,632.41,632.41,630.18,630.99,3150.0
2019-06-13 15:05:00,631.14,632.39,631.14,632.2,4012.0,631.14,632.39,631.14,632.2,4012.0
2019-06-13 15:10:00,632.34,634.46,632.17,633.3,7058.0,632.34,634.46,632.17,633.3,7058.0
2019-06-13 15:15:00,632.8,633.24,631.86,633.24,2700.0,632.8,633.24,631.86,633.24,2700.0
2019-06-13 15:20:00,633.25,633.62,632.42,633.26,4400.0,633.25,633.62,632.42,633.26,4400.0
2019-06-13 15:25:00,633.36,634.47,632.97,634.47,3251.0,633.36,634.47,632.97,634.47,3251.0
2019-06-13 15:30:00,634.46,635.71,633.61,633.87,5729.0,634.46,635.71,633.61,633.87,5729.0
2019-06-13 15:35:00,634.27,635.13,633.93,634.61,3070.0,634.27,635.13,633.93,634.61,3070.0
2019-06-13 15:40:00,634.62,635.44,634.44,634.88,5978.0,634.62,635.44,634.44,634.88,5978.0
2019-06-13 15:45:00,634.8,634.98,633.09,634.65,6267.0,634.8,634.98,633.09,634.65,6267.0
2019-06-13 15:50:00,634.24,634.24,632.26,632.29,11765.0,634.24,634.24,632.26,632.29,11765.0
2019-06-13 15:55:00,633.06,635.59,633.06,635.59,18475.0,633.06,635.59,633.06,635.59,18475.0
2019-06-14 09:30:00,632.87,635.59,630.49,630.49,5557.0,632.87,635.59,630.49,630.49,5557.0
2019-06-14 09:35:00,630.05,632.85,627.0,627.02,12678.0,630.05,632.85,627.0,627.02,12678.0
2019-06-14 09:40:00,627.42,629.06,626.09,629.06,5892.0,627.42,629.06,626.09,629.06,5892.0
2019-06-14 09:45:00,629.0,630.19,627.32,627.81,7252.0,629.0,630.19,627.32,627.81,7252.0
2019-06-14 09:50:00,627.4,627.97,621.76,623.85,24630.0,627.4,627.97,621.76,623.85,24630.0
2019-06-14 09:55:00,623.82,625.09,621.0,623.32,4688.0,623.82,625.09,621.0,623.32,4688.0
2019-06-14 10:00:00,622.62,623.13,620.35,621.71,2550.0,622.62,623.13,620.35,621.71,2550.0
2019-06-14 10:05:00,622.06,626.06,621.06,622.81,2650.0,622.06,626.06,621.06,622.81,2650.0
2019-06-14 10:10:00,624.34,624.34,622.05,622.05,4250.0,624.34,624.34,622.05,622.05,4250.0
2019-06-14 10:15:00,622.22,622.57,619.08,620.17,9745.0,622.22,622.57,619.08,620.17,9745.0
2019-06-14 10:20:00,619.63,620.37,618.56,619.41,5657.0,619.63,620.37,618.56,619.41,5657.0
2019-06-14 10:25:00,619.34,619.34,618.15,618.96,2879.0,619.34,619.34,618.15,618.96,2879.0
2019-06-14 10:30:00,618.58,620.35,618.25,618.25,6021.0,618.58,620.35,618.25,618.25,6021.0
2019-06-14 10:35:00,618.37,618.87,617.78,617.78,1661.0,618.37,618.87,617.78,617.78,1661.0
2019-06-14 10:40:00,617.99,617.99,615.05,617.27,14457.0,617.99,617.99,615.05,617.27,14457.0
2019-06-14 10:45:00,616.9,617.1,613.7,615.35,8791.0,616.9,617.1,613.7,615.35,8791.0
2019-06-14 10:50:00,615.38,615.88,614.33,615.1,7834.0,615.38,615.88,614.33,615.1,7834.0
2019-06-14 10:55:00,615.0,615.6,614.16,614.69,3182.0,615.0,615.6,614.16,614.69,3182.0
2019-06-14 11:00:00,614.98,614.98,613.9,614.0,1421.0,614.98,614.98,613.9,614.0,1421.0
2019-06-14 11:05:00,614.04,614.48,612.88,613.43,7723.0,614.04,614.48,612.88,613.43,7723.0
2019-06-14 11:10:00,613.65,613.65,612.96,613.45,2106.0,613.65,613.65,612.96,613.45,2106.0
2019-06-14 11:15:00,613.35,613.55,613.34,613.55,1110.0,613.35,613.55,613.34,613.55,1110.0
2019-06-14 11:20:00,614.05,615.46,614.05,615.12,7100.0,614.05,615.46,614.05,615.12,7100.0
2019-06-14 11:25:00,615.33,617.04,615.32,615.89,17239.0,615.33,617.04,615.32,615.89,17239.0
2019-06-14 11:30:00,615.92,618.32,614.86,617.55,11054.0,615.92,618.32,614.86,617.55,11054.0
2019-06-14 11:35:00,617.24,620.51,616.68,619.98,2400.0,617.24,620.51,616.68,619.98,2400.0
2019-06-14 11:40:00,619.98,620.51,618.85,619.08,3816.0,619.98,620.51,618.85,619.08,3816.0
2019-06-14 11:45:00,618.46,620.32,618.46,620.32,1847.0,618.46,620.32,618.46,620.32,1847.0
2019-06-14 11:50:00,619.98,620.98,619.19,619.32,4467.0,619.98,620.98,619.19,619.32,4467.0
2019-06-14 11:55:00,619.25,620.0,618.83,618.86,5380.0,619.25,620.0,618.83,618.86,5380.0
2019-06-14 12:00:00,618.87,619.0,617.8,617.8,5730.0,618.87,619.0,617.8,617.8,5730.0
2019-06-14 12:05:00,618.0,618.53,617.63,617.63,3209.0,618.0,618.53,617.63,617.63,3209.0
2019-06-14 12:10:00,617.64,617.65,616.62,616.97,3032.0,617.64,617.65,616.62,616.97,3032.0
2019-06-14 12:15:00,616.81,617.5,616.41,616.94,3600.0,616.81,617.5,616.41,616.94,3600.0
2019-06-14 12:20:00,616.77,616.77,616.04,616.4,1458.0,616.77,616.77,616.04,616.4,1458.0
2019-06-14 12:25:00,616.45,616.69,616.02,616.02,400.0,616.45,616.69,616.02,616.02,400.0
2019-06-14 12:30:00,616.13,616.41,615.72,615.83,3788.0,616.13,616.41,615.72,615.83,3788.0
2019-06-14 12:35:00,615.84,615.9,614.71,615.19,9959.0,615.84,615.9,614.71,615.19,9959.0
2019-06-14 12:40:00,614.85,614.95,614.0,614.55,5858.0,614.85,614.95,614.0,614.55,5858.0
2019-06-14 12:45:00,614.41,614.55,614.0,614.0,4003.0,614.41,614.55,614.0,614.0,4003.0
2019-06-14 12:50:00,614.45,615.23,614.19,614.77,9614.0,614.45,615.23,614.19,614.77,9614.0
2019-06-14 12:55:00,614.81,614.95,614.47,614.95,6295.0,614.81,614.95,614.47,614.95,6295.0
2019-06-14 13:00:00,614.51,615.07,614.51,614.67,2475.0,614.51,615.07,614.51,614.67,2475.0
2019-06-14 13:05:00,614.03,614.5,613.82,613.91,989.0,614.03,614.5,613.82,613.91,989.0
2019-06-14 13:10:00,613.81,614.72,613.8,614.71,3453.0,613.81,614.72,613.8,614.71,3453.0
2019-06-14 13:15:00,614.42,614.42,614.0,614.0,400.0,614.42,614.42,614.0,614.0,400.0
2019-06-14 13:20:00,614.17,614.41,613.85,614.16,1265.0,614.17,614.41,613.85,614.16,1265.0
2019-06-14 13:25:00,614.1,614.5,613.6,614.23,1700.0,614.1,614.5,613.6,614.23,1700.0
2019-06-14 13:30:00,614.0,615.3,614.0,615.0,6497.0,614.0,615.3,614.0,615.0,6497.0
2019-06-14 13:35:00,615.19,615.19,614.5,615.01,3617.0,615.19,615.19,614.5,615.01,3617.0
2019-06-14 13:40:00,614.75,614.78,613.48,614.22,7559.0,614.75,614.78,613.48,614.22,7559.0
2019-06-14 13:45:00,614.0,614.01,613.3,613.61,5476.0,614.0,614.01,613.3,613.61,5476.0
2019-06-14 13:50:00,613.55,613.62,610.77,610.77,12776.0,613.55,613.62,610.77,610.77,12776.0
2019-06-14 13:55:00,611.56,612.0,610.49,610.75,9969.0,611.56,612.0,610.49,610.75,9969.0
2019-06-14 14:00:00,610.6,610.6,609.66,610.38,4294.0,610.6,610.6,609.66,610.38,4294.0
2019-06-14 14:05:00,610.15,610.15,609.41,610.0,1239.0,610.15,610.15,609.41,610.0,1239.0
2019-06-14 14:10:00,610.79,612.85,610.75,612.67,3474.0,610.79,612.85,610.75,612.67,3474.0
2019-06-14 14:15:00,612.5,614.32,612.31,613.74,2925.0,612.5,614.32,612.31,613.74,2925.0
2019-06-14 14:20:00,613.28,613.28,611.71,612.4,1965.0,613.28,613.28,611.71,612.4,1965.0
2019-06-14 14:25:00,611.87,613.36,611.86,613.36,2081.0,611.87,613.36,611.86,613.36,2081.0
2019-06-14 14:30:00,613.7,614.77,613.7,614.3,1938.0,613.7,614.77,613.7,614.3,1938.0
2019-06-14 14:35:00,614.37,614.37,613.87,614.07,630.0,614.37,614.37,613.87,614.07,630.0
2019-06-14 14:40:00,613.7,614.6,613.7,614.13,500.0,613.7,614.6,613.7,614.13,500.0
2019-06-14 14:45:00,614.3,614.68,614.25,614.36,1100.0,614.3,614.68,614.25,614.36,1100.0
2019-06-14 14:50:00,614.36,616.27,614.36,616.26,1976.0,614.36,616.27,614.36,616.26,1976.0
2019-06-14 14:55:00,616.47,617.0,616.32,617.0,1313.0,616.47,617.0,616.32,617.0,1313.0
2019-06-14 15:00:00,616.75,617.0,616.29,617.0,2190.0,616.75,617.0,616.29,617.0,2190.0
2019-06-14 15:05:00,616.39,616.95,616.39,616.61,1400.0,616.39,616.95,616.39,616.61,1400.0
2019-06-14 15:10:00,616.61,617.0,616.3,616.97,4094.0,616.61,617.0,616.3,616.97,4094.0
2019-06-14 15:15:00,616.97,617.36,616.6,616.97,5425.0,616.97,617.36,616.6,616.97,5425.0
2019-06-14 15:20:00,617.16,618.0,617.0,617.32,9443.0,617.16,618.0,617.0,617.32,9443.0
2019-06-14 15:25:00,617.32,618.0,616.65,616.65,13478.0,617.32,618.0,616.65,616.65,13478.0
2019-06-14 15:30:00,617.07,617.12,614.79,615.11,4997.0,617.07,617.12,614.79,615.11,4997.0
2019-06-14 15:35:00,615.38,615.38,613.63,614.27,7872.0,615.38,615.38,613.63,614.27,7872.0
2019-06-14 15:40:00,614.42,614.73,613.91,614.58,7035.0,614.42,614.73,613.91,614.58,7035.0
2019-06-14 15:45:00,614.6,615.27,614.5,615.01,4084.0,614.6,615.27,614.5,615.01,4084.0
2019-06-14 15:50:00,615.17,616.98,614.69,616.45,15022.0,615.17,616.98,614.69,616.45,15022.0
2019-06-14 15:55:00,617.35,617.93,615.43,615.43,10827.0,617.35,617.93,615.43,615.43,10827.0
2019-06-17 09:30:00,620.93,623.21,617.04,620.33,9999.0,620.93,623.21,617.04,620.33,9999.0
2019-06-17 09:35:00,620.3,622.03,619.0,620.43,5847.0,620.3,622.03,619.0,620.43,5847.0
2019-06-17 09:40:00,620.52,621.07,617.84,620.05,7900.0,620.52,621.07,617.84,620.05,7900.0
2019-06-17 09:45:00,620.43,620.59,618.35,619.06,2100.0,620.43,620.59,618.35,619.06,2100.0
2019-06-17 09:50:00,619.53,620.16,618.67,619.83,2707.0,619.53,620.16,618.67,619.83,2707.0
2019-06-17 09:55:00,619.97,620.33,618.87,619.68,3305.0,619.97,620.33,618.87,619.68,3305.0
2019-06-17 10:00:00,620.33,620.33,619.47,619.47,2239.0,620.33,620.33,619.47,619.47,2239.0
2019-06-17 10:05:00,619.88,620.99,619.02,619.24,3055.0,619.88,620.99,619.02,619.24,3055.0
2019-06-17 10:10:00,619.36,620.0,619.31,620.0,900.0,619.36,620.0,619.31,620.0,900.0
2019-06-17 10:15:00,620.23,620.78,619.0,619.14,1000.0,620.23,620.78,619.0,619.14,1000.0
2019-06-17 10:20:00,619.26,620.36,619.25,620.25,1602.0,619.26,620.36,619.25,620.25,1602.0
2019-06-17 10:25:00,620.77,620.77,618.85,618.85,2967.0,620.77,620.77,618.85,618.85,2967.0
2019-06-17 10:30:00,619.11,620.78,619.11,619.34,500.0,619.11,620.78,619.11,619.34,500.0
2019-06-17 10:35:00,619.81,620.5,619.8,619.92,4675.0,619.81,620.5,619.8,619.92,4675.0
2019-06-17 10:40:00,619.51,620.32,619.3,619.65,6135.0,619.51,620.32,619.3,619.65,6135.0
2019-06-17 10:45:00,619.93,620.57,619.6,619.61,6375.0,619.93,620.57,619.6,619.61,6375.0
2019-06-17 10:50:00,620.07,620.62,619.5,620.38,7649.0,620.07,620.62,619.5,620.38,7649.0
2019-06-17 10:55:00,620.08,620.49,619.64,619.99,4300.0,620.08,620.49,619.64,619.99,4300.0
2019-06-17 11:00:00,619.69,620.25,619.66,620.0,3000.0,619.69,620.25,619.66,620.0,3000.0
2019-06-17 11:05:00,620.01,620.01,618.78,618.93,1290.0,620.01,620.01,618.78,618.93,1290.0
2019-06-17 11:10:00,619.31,620.42,619.3,620.0,5850.0,619.31,620.42,619.3,620.0,5850.0
2019-06-17 11:15:00,620.25,620.47,619.01,619.01,5975.0,620.25,620.47,619.01,619.01,5975.0
2019-06-17 11:20:00,618.73,619.56,617.7,617.89,3994.0,618.73,619.56,617.7,617.89,3994.0
2019-06-17 11:25:00,617.39,618.31,615.65,616.62,7350.0,617.39,618.31,615.65,616.62,7350.0
2019-06-17 11:30:00,615.59,616.96,613.69,616.5,5575.0,615.59,616.96,613.69,616.5,5575.0
2019-06-17 11:35:00,616.48,616.99,616.0,616.99,2105.0,616.48,616.99,616.0,616.99,2105.0
2019-06-17 11:40:00,616.61,616.71,616.5,616.7,1075.0,616.61,616.71,616.5,616.7,1075.0
2019-06-17 11:45:00,616.6,616.61,616.09,616.46,3141.0,616.6,616.61,616.09,616.46,3141.0
2019-06-17 11:50:00,616.49,616.72,616.03,616.21,3198.0,616.49,616.72,616.03,616.21,3198.0
2019-06-17 11:55:00,615.55,615.64,615.51,615.64,1100.0,615.55,615.64,615.51,615.64,1100.0
2019-06-17 12:00:00,616.3,616.3,614.23,614.81,6540.0,616.3,616.3,614.23,614.81,6540.0
2019-06-17 12:05:00,614.6,615.34,614.6,614.64,5500.0,614.6,615.34,614.6,614.64,5500.0
2019-06-17 12:10:00,615.13,615.27,614.83,614.88,5541.0,615.13,615.27,614.83,614.88,5541.0
2019-06-17 12:15:00,615.0,616.6,614.64,615.55,10660.0,615.0,616.6,614.64,615.55,10660.0
2019-06-17 12:20:00,615.55,615.69,614.71,614.85,5947.0,615.55,615.69,614.71,614.85,5947.0
2019-06-17 12:25:00,614.62,614.62,612.81,613.46,5676.0,614.62,614.62,612.81,613.46,5676.0
2019-06-17 12:30:00,613.26,613.82,612.24,613.46,2445.0,613.26,613.82,612.24,613.46,2445.0
2019-06-17 12:35:00,613.45,614.01,613.45,614.01,750.0,613.45,614.01,613.45,614.01,750.0
2019-06-17 12:40:00,613.7,613.75,613.52,613.7,900.0,613.7,613.75,613.52,613.7,900.0
2019-06-17 12:45:00,613.75,614.97,613.75,614.35,2400.0,613.75,614.97,613.75,614.35,2400.0
2019-06-17 12:50:00,614.95,615.19,614.4,615.01,2202.0,614.95,615.19,614.4,615.01,2202.0
2019-06-17 12:55:00,614.54,618.32,614.54,618.32,6826.0,614.54,618.32,614.54,618.32,6826.0
2019-06-17 13:00:00,618.57,619.99,617.87,618.46,5045.0,618.57,619.99,617.87,618.46,5045.0
2019-06-17 13:05:00,618.43,619.31,618.43,618.69,4742.0,618.43,619.31,618.43,618.69,4742.0
2019-06-17 13:10:00,619.37,619.59,618.71,619.07,1950.0,619.37,619.59,618.71,619.07,1950.0
2019-06-17 13:15:00,618.95,619.19,617.83,618.93,5185.0,618.95,619.19,617.83,618.93,5185.0
2019-06-17 13:20:00,618.36,618.62,618.03,618.36,700.0,618.36,618.62,618.03,618.36,700.0
2019-06-17 13:25:00,618.91,619.2,618.24,618.47,5066.0,618.91,619.2,618.24,618.47,5066.0
2019-06-17 13:30:00,618.36,618.36,618.35,618.36,200.0,618.36,618.36,618.35,618.36,200.0
2019-06-17 13:35:00,619.13,619.53,618.35,618.35,2600.0,619.13,619.53,618.35,618.35,2600.0
2019-06-17 13:40:00,618.43,618.77,618.43,618.77,700.0,618.43,618.77,618.43,618.77,700.0
2019-06-17 13:45:00,618.88,618.88,618.6,618.61,2180.0,618.88,618.88,618.6,618.61,2180.0
2019-06-17 13:50:00,618.62,618.86,616.65,617.16,6703.0,618.62,618.86,616.65,617.16,6703.0
2019-06-17 13:55:00,616.92,617.84,616.91,617.07,970.0,616.92,617.84,616.91,617.07,970.0
2019-06-17 14:00:00,617.37,618.22,617.37,618.1,4268.0,617.37,618.22,617.37,618.1,4268.0
2019-06-17 14:05:00,618.0,618.16,617.36,617.36,2789.0,618.0,618.16,617.36,617.36,2789.0
2019-06-17 14:10:00,617.5,618.49,617.5,617.77,7820.0,617.5,618.49,617.5,617.77,7820.0
2019-06-17 14:15:00,617.94,617.94,617.34,617.34,600.0,617.94,617.94,617.34,617.34,600.0
2019-06-17 14:20:00,617.78,617.97,617.2,617.97,1507.0,617.78,617.97,617.2,617.97,1507.0
2019-06-17 14:25:00,617.92,618.01,617.63,617.66,1700.0,617.92,618.01,617.63,617.66,1700.0
2019-06-17 14:30:00,617.64,618.41,617.64,618.1,3800.0,617.64,618.41,617.64,618.1,3800.0
2019-06-17 14:35:00,618.13,619.83,618.04,619.44,4800.0,618.13,619.83,618.04,619.44,4800.0
2019-06-17 14:40:00,619.74,621.58,619.74,621.07,4776.0,619.74,621.58,619.74,621.07,4776.0
2019-06-17 14:45:00,620.97,620.97,619.92,620.3,2000.0,620.97,620.97,619.92,620.3,2000.0
2019-06-17 14:50:00,620.25,620.39,619.41,620.34,2880.0,620.25,620.39,619.41,620.34,2880.0
2019-06-17 14:55:00,619.7,621.45,619.7,621.12,6090.0,619.7,621.45,619.7,621.12,6090.0
2019-06-17 15:00:00,621.44,621.44,619.97,620.95,4726.0,621.44,621.44,619.97,620.95,4726.0
2019-06-17 15:05:00,621.18,621.98,621.18,621.95,1701.0,621.18,621.98,621.18,621.95,1701.0
2019-06-17 15:10:00,622.34,623.37,622.34,623.04,2342.0,622.34,623.37,622.34,623.04,2342.0
2019-06-17 15:15:00,623.44,623.44,622.63,623.0,1145.0,623.44,623.44,622.63,623.0,1145.0
2019-06-17 15:20:00,622.64,622.99,622.59,622.99,500.0,622.64,622.99,622.59,622.99,500.0
2019-06-17 15:25:00,622.92,623.18,622.78,622.95,700.0,622.92,623.18,622.78,622.95,700.0
2019-06-17 15:30:00,622.79,622.93,622.6,622.6,500.0,622.79,622.93,622.6,622.6,500.0
2019-06-17 15:35:00,623.3,623.45,620.53,620.96,7072.0,623.3,623.45,620.53,620.96,7072.0
2019-06-17 15:40:00,620.81,622.21,620.81,621.34,5563.0,620.81,622.21,620.81,621.34,5563.0
2019-06-17 15:45:00,621.34,621.65,621.11,621.25,2900.0,621.34,621.65,621.11,621.25,2900.0
2019-06-17 15:50:00,621.15,621.15,619.84,620.0,5070.0,621.15,621.15,619.84,620.0,5070.0
2019-06-17 15:55:00,620.45,620.55,617.98,617.98,21018.0,620.45,620.55,617.98,617.98,21018.0
2019-06-18 09:30:00,626.72,632.02,626.72,629.12,15983.0,626.72,632.02,626.72,629.12,15983.0
2019-06-18 09:35:00,627.34,628.65,622.82,625.43,6014.0,627.34,628.65,622.82,625.43,6014.0
2019-06-18 09:40:00,629.42,632.09,629.42,629.77,14142.0,629.42,632.09,629.42,629.77,14142.0
2019-06-18 09:45:00,630.17,631.51,628.37,629.25,7363.0,630.17,631.51,628.37,629.25,7363.0
2019-06-18 09:50:00,628.48,629.24,627.11,629.23,6913.0,628.48,629.24,627.11,629.23,6913.0
2019-06-18 09:55:00,628.72,630.46,628.59,629.46,8375.0,628.72,630.46,628.59,629.46,8375.0
2019-06-18 10:00:00,629.83,631.03,629.11,629.13,10764.0,629.83,631.03,629.11,629.13,10764.0
2019-06-18 10:05:00,627.56,629.36,627.42,629.36,1074.0,627.56,629.36,627.42,629.36,1074.0
2019-06-18 10:10:00,629.98,630.4,628.66,629.46,4025.0,629.98,630.4,628.66,629.46,4025.0
2019-06-18 10:15:00,629.09,629.27,627.87,628.0,2149.0,629.09,629.27,627.87,628.0,2149.0
2019-06-18 10:20:00,629.53,630.88,628.46,628.5,4941.0,629.53,630.88,628.46,628.5,4941.0
2019-06-18 10:25:00,628.96,631.0,628.87,630.12,3224.0,628.96,631.0,628.87,630.12,3224.0
2019-06-18 10:30:00,630.12,630.18,628.1,628.25,2539.0,630.12,630.18,628.1,628.25,2539.0
2019-06-18 10:35:00,628.85,629.7,628.63,628.66,1600.0,628.85,629.7,628.63,628.66,1600.0
2019-06-18 10:40:00,629.09,630.0,628.58,629.96,7138.0,629.09,630.0,628.58,629.96,7138.0
2019-06-18 10:45:00,629.65,630.05,628.97,628.98,7432.0,629.65,630.05,628.97,628.98,7432.0
2019-06-18 10:50:00,628.71,629.99,628.32,629.77,2867.0,628.71,629.99,628.32,629.77,2867.0
2019-06-18 10:55:00,629.98,630.25,628.34,629.77,2400.0,629.98,630.25,628.34,629.77,2400.0
2019-06-18 11:00:00,629.98,630.1,629.4,629.4,3723.0,629.98,630.1,629.4,629.4,3723.0
2019-06-18 11:05:00,629.54,629.9,628.76,629.51,6563.0,629.54,629.9,628.76,629.51,6563.0
2019-06-18 11:10:00,629.86,629.94,628.48,628.48,11386.0,629.86,629.94,628.48,628.48,11386.0
2019-06-18 11:15:00,628.48,629.17,628.35,628.84,2800.0,628.48,629.17,628.35,628.84,2800.0
2019-06-18 11:20:00,628.55,629.49,627.59,627.59,3000.0,628.55,629.49,627.59,627.59,3000.0
2019-06-18 11:25:00,628.37,628.76,628.15,628.16,700.0,628.37,628.76,628.15,628.16,700.0
2019-06-18 11:30:00,627.86,628.28,627.5,627.55,2286.0,627.86,628.28,627.5,627.55,2286.0
2019-06-18 11:35:00,627.82,627.9,627.03,627.05,400.0,627.82,627.9,627.03,627.05,400.0
2019-06-18 11:40:00,627.47,627.53,626.48,626.48,1000.0,627.47,627.53,626.48,626.48,1000.0
2019-06-18 11:45:00,626.85,627.75,626.37,626.37,2100.0,626.85,627.75,626.37,626.37,2100.0
2019-06-18 11:50:00,626.36,626.91,626.32,626.32,600.0,626.36,626.91,626.32,626.32,600.0
2019-06-18 11:55:00,626.36,626.5,625.48,625.48,1023.0,626.36,626.5,625.48,625.48,1023.0
2019-06-18 12:00:00,625.5,627.83,625.5,626.5,2600.0,625.5,627.83,625.5,626.5,2600.0
2019-06-18 12:05:00,626.47,626.62,625.31,626.62,1000.0,626.47,626.62,625.31,626.62,1000.0
2019-06-18 12:10:00,626.77,627.94,626.77,627.37,500.0,626.77,627.94,626.77,627.37,500.0
2019-06-18 12:15:00,627.19,627.38,626.28,626.9,2150.0,627.19,627.38,626.28,626.9,2150.0
2019-06-18 12:20:00,627.29,627.62,626.0,626.0,6210.0,627.29,627.62,626.0,626.0,6210.0
2019-06-18 12:25:00,625.5,625.53,623.95,624.87,2096.0,625.5,625.53,623.95,624.87,2096.0
2019-06-18 12:30:00,624.68,625.56,624.68,625.56,500.0,624.68,625.56,624.68,625.56,500.0
2019-06-18 12:35:00,626.08,626.5,625.65,626.05,900.0,626.08,626.5,625.65,626.05,900.0
2019-06-18 12:40:00,626.5,626.5,625.77,626.25,1900.0,626.5,626.5,625.77,626.25,1900.0
2019-06-18 12:45:00,626.25,626.93,626.25,626.49,4227.0,626.25,626.93,626.25,626.49,4227.0
2019-06-18 12:50:00,626.34,626.63,625.7,625.84,1300.0,626.34,626.63,625.7,625.84,1300.0
2019-06-18 12:55:00,626.3,626.71,626.01,626.01,600.0,626.3,626.71,626.01,626.01,600.0
2019-06-18 13:00:00,625.68,626.23,624.14,625.74,1340.0,625.68,626.23,624.14,625.74,1340.0
2019-06-18 13:05:00,626.26,626.3,624.89,624.89,1510.0,626.26,626.3,624.89,624.89,1510.0
2019-06-18 13:10:00,625.04,625.38,625.04,625.38,200.0,625.04,625.38,625.04,625.38,200.0
2019-06-18 13:15:00,625.36,625.36,625.01,625.36,300.0,625.36,625.36,625.01,625.36,300.0
2019-06-18 13:20:00,624.86,624.92,624.84,624.92,400.0,624.86,624.92,624.84,624.92,400.0
2019-06-18 13:25:00,624.46,625.0,624.3,624.88,1300.0,624.46,625.0,624.3,624.88,1300.0
2019-06-18 13:30:00,625.0,625.98,624.95,625.97,1300.0,625.0,625.98,624.95,625.97,1300.0
2019-06-18 13:35:00,626.24,626.24,625.47,625.47,1200.0,626.24,626.24,625.47,625.47,1200.0
2019-06-18 13:40:00,625.48,625.89,625.48,625.89,200.0,625.48,625.89,625.48,625.89,200.0
2019-06-18 13:45:00,625.87,625.87,625.23,625.23,600.0,625.87,625.87,625.23,625.23,600.0
2019-06-18 13:50:00,625.72,625.72,625.72,625.72,100.0,625.72,625.72,625.72,625.72,100.0
2019-06-18 13:55:00,625.57,626.5,625.57,625.93,900.0,625.57,626.5,625.57,625.93,900.0
2019-06-18 14:00:00,626.5,626.67,626.12,626.3,1405.0,626.5,626.67,626.12,626.3,1405.0
2019-06-18 14:05:00,625.57,626.3,625.57,625.81,1155.0,625.57,626.3,625.57,625.81,1155.0
2019-06-18 14:10:00,626.13,626.73,625.9,625.91,1200.0,626.13,626.73,625.9,625.91,1200.0
2019-06-18 14:15:00,626.5,626.93,625.99,626.08,3200.0,626.5,626.93,625.99,626.08,3200.0
2019-06-18 14:20:00,626.5,626.69,626.2,626.2,1300.0,626.5,626.69,626.2,626.2,1300.0
2019-06-18 14:25:00,626.29,626.69,625.5,626.36,1215.0,626.29,626.69,625.5,626.36,1215.0
2019-06-18 14:30:00,626.5,626.5,625.98,626.16,500.0,626.5,626.5,625.98,626.16,500.0
2019-06-18 14:35:00,626.49,626.64,625.81,626.1,2425.0,626.49,626.64,625.81,626.1,2425.0
2019-06-18 14:40:00,626.1,626.1,624.22,624.58,4337.0,626.1,626.1,624.22,624.58,4337.0
2019-06-18 14:45:00,624.0,624.0,623.2,623.2,986.0,624.0,624.0,623.2,623.2,986.0
2019-06-18 14:50:00,623.35,623.63,623.15,623.37,1200.0,623.35,623.63,623.15,623.37,1200.0
2019-06-18 14:55:00,623.36,623.97,623.35,623.59,2600.0,623.36,623.97,623.35,623.59,2600.0
2019-06-18 15:00:00,624.81,624.82,623.47,623.47,2100.0,624.81,624.82,623.47,623.47,2100.0
2019-06-18 15:05:00,624.46,624.46,624.23,624.43,400.0,624.46,624.46,624.23,624.43,400.0
2019-06-18 15:10:00,624.14,625.25,624.14,625.25,500.0,624.14,625.25,624.14,625.25,500.0
2019-06-18 15:15:00,625.28,626.5,624.01,625.95,3325.0,625.28,626.5,624.01,625.95,3325.0
2019-06-18 15:20:00,625.95,626.09,624.86,624.86,1550.0,625.95,626.09,624.86,624.86,1550.0
2019-06-18 15:25:00,624.77,625.29,624.11,624.74,2925.0,624.77,625.29,624.11,624.74,2925.0
2019-06-18 15:30:00,624.63,624.63,624.48,624.48,300.0,624.63,624.63,624.48,624.48,300.0
2019-06-18 15:35:00,624.11,624.57,623.93,624.22,4000.0,624.11,624.57,623.93,624.22,4000.0
2019-06-18 15:40:00,624.34,624.81,624.0,624.36,4872.0,624.34,624.81,624.0,624.36,4872.0
2019-06-18 15:45:00,624.41,624.41,622.71,622.72,7600.0,624.41,624.41,622.71,622.72,7600.0
2019-06-18 15:50:00,622.92,623.1,622.03,622.03,5450.0,622.92,623.1,622.03,622.03,5450.0
2019-06-18 15:55:00,622.02,624.0,621.68,622.57,25319.0,622.02,624.0,621.68,622.57,25319.0
2019-06-19 09:30:00,623.42,628.13,623.0,624.46,3916.0,623.42,628.13,623.0,624.46,3916.0
2019-06-19 09:35:00,625.34,627.32,623.64,623.64,880.0,625.34,627.32,623.64,623.64,880.0
2019-06-19 09:40:00,625.04,625.04,621.26,621.26,1750.0,625.04,625.04,621.26,621.26,1750.0
2019-06-19 09:45:00,620.26,621.33,619.57,621.33,1825.0,620.26,621.33,619.57,621.33,1825.0
2019-06-19 09:50:00,620.5,621.46,620.43,621.14,1116.0,620.5,621.46,620.43,621.14,1116.0
2019-06-19 09:55:00,621.3,624.36,621.1,623.08,5610.0,621.3,624.36,621.1,623.08,5610.0
2019-06-19 10:00:00,623.79,625.66,623.43,624.59,9600.0,623.79,625.66,623.43,624.59,9600.0
2019-06-19 10:05:00,625.2,625.69,622.0,622.0,3240.0,625.2,625.69,622.0,622.0,3240.0
2019-06-19 10:10:00,621.47,621.68,620.43,620.43,1290.0,621.47,621.68,620.43,620.43,1290.0
2019-06-19 10:15:00,619.61,620.1,616.88,617.51,3051.0,619.61,620.1,616.88,617.51,3051.0
2019-06-19 10:20:00,618.34,618.4,616.19,616.49,3985.0,618.34,618.4,616.19,616.49,3985.0
2019-06-19 10:25:00,616.74,619.55,616.74,619.25,10919.0,616.74,619.55,616.74,619.25,10919.0
2019-06-19 10:30:00,618.85,618.86,618.85,618.85,300.0,618.85,618.86,618.85,618.85,300.0
2019-06-19 10:35:00,618.92,619.55,618.34,618.34,3277.0,618.92,619.55,618.34,618.34,3277.0
2019-06-19 10:40:00,618.68,618.85,617.76,618.72,1795.0,618.68,618.85,617.76,618.72,1795.0
2019-06-19 10:45:00,618.89,620.11,618.88,619.75,1335.0,618.89,620.11,618.88,619.75,1335.0
2019-06-19 10:50:00,621.15,621.68,621.08,621.68,352.0,621.15,621.68,621.08,621.68,352.0
2019-06-19 10:55:00,622.32,622.32,621.35,621.36,718.0,622.32,622.32,621.35,621.36,718.0
2019-06-19 11:00:00,621.62,622.39,621.61,622.33,700.0,621.62,622.39,621.61,622.33,700.0
2019-06-19 11:05:00,622.74,623.14,622.4,623.07,900.0,622.74,623.14,622.4,623.07,900.0
2019-06-19 11:10:00,623.26,623.26,622.88,623.03,1600.0,623.26,623.26,622.88,623.03,1600.0
2019-06-19 11:15:00,623.52,623.52,622.67,623.0,1300.0,623.52,623.52,622.67,623.0,1300.0
2019-06-19 11:20:00,623.02,623.58,623.01,623.43,1800.0,623.02,623.58,623.01,623.43,1800.0
2019-06-19 11:25:00,622.96,622.96,622.95,622.96,100.0,622.96,622.96,622.95,622.96,100.0
2019-06-19 11:30:00,624.14,624.14,623.43,623.44,1700.0,624.14,624.14,623.43,623.44,1700.0
2019-06-19 11:35:00,623.86,623.99,622.62,623.05,3200.0,623.86,623.99,622.62,623.05,3200.0
2019-06-19 11:40:00,622.65,623.05,622.65,623.05,400.0,622.65,623.05,622.65,623.05,400.0
2019-06-19 11:45:00,623.05,623.37,623.01,623.02,1200.0,623.05,623.37,623.01,623.02,1200.0
2019-06-19 11:50:00,623.01,623.01,622.91,622.92,200.0,623.01,623.01,622.91,622.92,200.0
2019-06-19 11:55:00,622.92,622.92,622.92,622.92,0.0,622.92,622.92,622.92,622.92,0.0
2019-06-19 12:00:00,623.3,623.3,621.33,621.33,2588.0,623.3,623.3,621.33,621.33,2588.0
2019-06-19 12:05:00,620.9,622.24,620.9,622.24,763.0,620.9,622.24,620.9,622.24,763.0
2019-06-19 12:10:00,622.25,622.79,622.16,622.37,542.0,622.25,622.79,622.16,622.37,542.0
2019-06-19 12:15:00,622.37,622.37,622.37,622.37,0.0,622.37,622.37,622.37,622.37,0.0
2019-06-19 12:20:00,622.34,622.34,622.34,622.34,100.0,622.34,622.34,622.34,622.34,100.0
2019-06-19 12:25:00,621.91,622.77,621.88,622.77,3886.0,621.91,622.77,621.88,622.77,3886.0
2019-06-19 12:30:00,622.78,623.02,622.78,622.92,600.0,622.78,623.02,622.78,622.92,600.0
2019-06-19 12:35:00,622.94,623.43,622.53,623.01,1604.0,622.94,623.43,622.53,623.01,1604.0
2019-06-19 12:40:00,623.01,623.09,622.74,622.74,400.0,623.01,623.09,622.74,622.74,400.0
2019-06-19 12:45:00,622.74,622.74,622.74,622.74,0.0,622.74,622.74,622.74,622.74,0.0
2019-06-19 12:50:00,623.06,623.18,622.69,622.7,1000.0,623.06,623.18,622.69,622.7,1000.0
2019-06-19 12:55:00,622.71,622.96,622.71,622.96,200.0,622.71,622.96,622.71,622.96,200.0
2019-06-19 13:00:00,622.75,622.75,622.37,622.39,700.0,622.75,622.75,622.37,622.39,700.0
2019-06-19 13:05:00,622.7,622.7,620.2,620.31,3550.0,622.7,622.7,620.2,620.31,3550.0
2019-06-19 13:10:00,620.53,620.78,619.91,620.1,2245.0,620.53,620.78,619.91,620.1,2245.0
2019-06-19 13:15:00,619.59,619.59,619.58,619.59,300.0,619.59,619.59,619.58,619.59,300.0
2019-06-19 13:20:00,619.65,620.77,619.46,620.58,1400.0,619.65,620.77,619.46,620.58,1400.0
2019-06-19 13:25:00,620.32,620.32,619.76,619.76,432.0,620.32,620.32,619.76,619.76,432.0
2019-06-19 13:30:00,620.29,620.29,620.28,620.28,300.0,620.29,620.29,620.28,620.28,300.0
2019-06-19 13:35:00,621.04,621.86,621.03,621.68,526.0,621.04,621.86,621.03,621.68,526.0
2019-06-19 13:40:00,621.05,622.5,621.05,622.5,1300.0,621.05,622.5,621.05,622.5,1300.0
2019-06-19 13:45:00,622.1,622.24,621.5,621.51,500.0,622.1,622.24,621.5,621.51,500.0
2019-06-19 13:50:00,622.78,623.47,622.66,623.45,1749.0,622.78,623.47,622.66,623.45,1749.0
2019-06-19 13:55:00,623.46,623.87,623.46,623.64,800.0,623.46,623.87,623.46,623.64,800.0
2019-06-19 14:00:00,621.94,628.65,621.94,627.74,2084.0,621.94,628.65,621.94,627.74,2084.0
2019-06-19 14:05:00,627.29,630.0,627.28,628.19,3209.0,627.29,630.0,627.28,628.19,3209.0
2019-06-19 14:10:00,627.0,627.0,625.68,626.22,1252.0,627.0,627.0,625.68,626.22,1252.0
2019-06-19 14:15:00,627.27,629.33,627.26,629.33,1300.0,627.27,629.33,627.26,629.33,1300.0
2019-06-19 14:20:00,629.62,629.62,628.12,628.12,1700.0,629.62,629.62,628.12,628.12,1700.0
2019-06-19 14:25:00,627.35,627.35,626.18,626.25,2000.0,627.35,627.35,626.18,626.25,2000.0
2019-06-19 14:30:00,628.07,631.4,628.07,630.27,1700.0,628.07,631.4,628.07,630.27,1700.0
2019-06-19 14:35:00,630.39,631.0,629.65,629.68,2950.0,630.39,631.0,629.65,629.68,2950.0
2019-06-19 14:40:00,629.65,632.0,629.28,631.4,5600.0,629.65,632.0,629.28,631.4,5600.0
2019-06-19 14:45:00,631.2,631.75,629.63,631.01,2600.0,631.2,631.75,629.63,631.01,2600.0
2019-06-19 14:50:00,631.0,631.98,631.0,631.98,2300.0,631.0,631.98,631.0,631.98,2300.0
2019-06-19 14:55:00,631.42,631.81,631.42,631.81,400.0,631.42,631.81,631.42,631.81,400.0
2019-06-19 15:00:00,632.38,634.0,632.38,633.18,4270.0,632.38,634.0,632.38,633.18,4270.0
2019-06-19 15:05:00,633.5,636.36,633.5,635.86,6677.0,633.5,636.36,633.5,635.86,6677.0
2019-06-19 15:10:00,635.53,638.8,635.53,638.62,12144.0,635.53,638.8,635.53,638.62,12144.0
2019-06-19 15:15:00,638.32,641.89,637.33,640.97,13058.0,638.32,641.89,637.33,640.97,13058.0
2019-06-19 15:20:00,641.8,643.97,641.62,642.0,8595.0,641.8,643.97,641.62,642.0,8595.0
2019-06-19 15:25:00,641.55,642.76,640.88,642.12,5198.0,641.55,642.76,640.88,642.12,5198.0
2019-06-19 15:30:00,642.65,642.92,640.57,641.9,4254.0,642.65,642.92,640.57,641.9,4254.0
2019-06-19 15:35:00,641.02,641.95,640.58,640.59,2349.0,641.02,641.95,640.58,640.59,2349.0
2019-06-19 15:40:00,640.4,640.9,639.46,640.33,2597.0,640.4,640.9,639.46,640.33,2597.0
2019-06-19 15:45:00,640.34,642.7,640.34,641.83,7124.0,640.34,642.7,640.34,641.83,7124.0
2019-06-19 15:50:00,642.44,643.5,641.24,641.24,14932.0,642.44,643.5,641.24,641.24,14932.0
2019-06-19 15:55:00,641.5,642.3,640.92,641.02,45261.0,641.5,642.3,640.92,641.02,45261.0
2019-06-20 09:30:00,659.36,672.55,652.89,654.71,57765.0,659.36,672.55,652.89,654.71,57765.0
2019-06-20 09:35:00,651.46,654.49,648.5,649.98,11600.0,651.46,654.49,648.5,649.98,11600.0
2019-06-20 09:40:00,649.99,651.67,646.0,646.0,9251.0,649.99,651.67,646.0,646.0,9251.0
2019-06-20 09:45:00,646.3,648.96,645.0,645.09,5975.0,646.3,648.96,645.0,645.09,5975.0
2019-06-20 09:50:00,644.64,646.99,642.13,646.12,7806.0,644.64,646.99,642.13,646.12,7806.0
2019-06-20 09:55:00,646.81,647.23,644.59,645.18,11251.0,646.81,647.23,644.59,645.18,11251.0
2019-06-20 10:00:00,643.8,647.2,642.85,644.34,4767.0,643.8,647.2,642.85,644.34,4767.0
2019-06-20 10:05:00,644.21,644.21,642.42,643.07,3300.0,644.21,644.21,642.42,643.07,3300.0
2019-06-20 10:10:00,642.2,644.13,642.2,643.05,1500.0,642.2,644.13,642.2,643.05,1500.0
2019-06-20 10:15:00,642.23,643.04,640.45,642.44,12507.0,642.23,643.04,640.45,642.44,12507.0
2019-06-20 10:20:00,641.82,641.82,637.83,641.54,3810.0,641.82,641.82,637.83,641.54,3810.0
2019-06-20 10:25:00,641.88,642.04,640.28,640.56,4114.0,641.88,642.04,640.28,640.56,4114.0
2019-06-20 10:30:00,640.36,641.39,637.26,638.63,2988.0,640.36,641.39,637.26,638.63,2988.0
2019-06-20 10:35:00,638.0,638.51,630.0,633.23,7409.0,638.0,638.51,630.0,633.23,7409.0
2019-06-20 10:40:00,632.61,634.29,632.6,634.05,4431.0,632.61,634.29,632.6,634.05,4431.0
2019-06-20 10:45:00,634.18,634.7,633.39,633.88,9586.0,634.18,634.7,633.39,633.88,9586.0
2019-06-20 10:50:00,633.88,634.76,633.28,633.59,2550.0,633.88,634.76,633.28,633.59,2550.0
2019-06-20 10:55:00,633.94,634.44,632.55,632.66,5700.0,633.94,634.44,632.55,632.66,5700.0
2019-06-20 11:00:00,632.22,632.22,630.28,630.81,5919.0,632.22,632.22,630.28,630.81,5919.0
2019-06-20 11:05:00,630.63,630.63,628.0,628.64,4925.0,630.63,630.63,628.0,628.64,4925.0
2019-06-20 11:10:00,628.0,628.01,625.69,625.73,3374.0,628.0,628.01,625.69,625.73,3374.0
2019-06-20 11:15:00,627.03,628.56,625.7,628.56,6298.0,627.03,628.56,625.7,628.56,6298.0
2019-06-20 11:20:00,627.82,629.0,627.13,628.72,2350.0,627.82,629.0,627.13,628.72,2350.0
2019-06-20 11:25:00,628.11,628.11,627.0,627.0,2597.0,628.11,628.11,627.0,627.0,2597.0
2019-06-20 11:30:00,626.9,627.29,625.12,625.55,5764.0,626.9,627.29,625.12,625.55,5764.0
2019-06-20 11:35:00,625.1,626.11,623.37,625.93,6351.0,625.1,626.11,623.37,625.93,6351.0
2019-06-20 11:40:00,625.87,626.0,623.98,624.39,4560.0,625.87,626.0,623.98,624.39,4560.0
2019-06-20 11:45:00,625.3,627.34,624.82,626.85,4500.0,625.3,627.34,624.82,626.85,4500.0
2019-06-20 11:50:00,627.34,628.77,625.07,625.29,3035.0,627.34,628.77,625.07,625.29,3035.0
2019-06-20 11:55:00,625.26,625.77,623.41,624.95,2964.0,625.26,625.77,623.41,624.95,2964.0
2019-06-20 12:00:00,624.88,626.39,624.45,625.15,4696.0,624.88,626.39,624.45,625.15,4696.0
2019-06-20 12:05:00,625.64,627.16,625.64,627.02,2838.0,625.64,627.16,625.64,627.02,2838.0
2019-06-20 12:10:00,626.38,626.38,622.03,622.9,6786.0,626.38,626.38,622.03,622.9,6786.0
2019-06-20 12:15:00,623.7,625.0,622.51,622.51,2000.0,623.7,625.0,622.51,622.51,2000.0
2019-06-20 12:20:00,622.71,622.89,619.15,620.64,6158.0,622.71,622.89,619.15,620.64,6158.0
2019-06-20 12:25:00,620.99,622.96,620.03,622.96,1837.0,620.99,622.96,620.03,622.96,1837.0
2019-06-20 12:30:00,623.27,626.22,623.27,624.8,2600.0,623.27,626.22,623.27,624.8,2600.0
2019-06-20 12:35:00,623.68,623.68,622.22,622.45,1583.0,623.68,623.68,622.22,622.45,1583.0
2019-06-20 12:40:00,622.49,624.27,622.17,623.24,1800.0,622.49,624.27,622.17,623.24,1800.0
2019-06-20 12:45:00,624.18,625.55,623.7,625.55,1200.0,624.18,625.55,623.7,625.55,1200.0
2019-06-20 12:50:00,626.06,626.06,625.09,625.11,900.0,626.06,626.06,625.09,625.11,900.0
2019-06-20 12:55:00,623.92,625.68,623.92,625.33,700.0,623.92,625.68,623.92,625.33,700.0
2019-06-20 13:00:00,625.88,625.96,625.22,625.22,1200.0,625.88,625.96,625.22,625.22,1200.0
2019-06-20 13:05:00,624.24,624.67,623.52,623.52,300.0,624.24,624.67,623.52,623.52,300.0
2019-06-20 13:10:00,623.77,624.71,623.77,624.25,300.0,623.77,624.71,623.77,624.25,300.0
2019-06-20 13:15:00,625.17,625.34,625.0,625.33,1200.0,625.17,625.34,625.0,625.33,1200.0
2019-06-20 13:20:00,625.64,626.19,625.05,625.68,1900.0,625.64,626.19,625.05,625.68,1900.0
2019-06-20 13:25:00,626.22,626.22,624.9,626.1,2400.0,626.22,626.22,624.9,626.1,2400.0
2019-06-20 13:30:00,626.42,627.23,624.8,625.32,1000.0,626.42,627.23,624.8,625.32,1000.0
2019-06-20 13:35:00,625.37,625.97,624.86,625.97,800.0,625.37,625.97,624.86,625.97,800.0
2019-06-20 13:40:00,624.99,624.99,624.58,624.63,1748.0,624.99,624.99,624.58,624.63,1748.0
2019-06-20 13:45:00,623.96,624.29,623.96,624.29,500.0,623.96,624.29,623.96,624.29,500.0
2019-06-20 13:50:00,625.0,625.05,623.55,623.55,1500.0,625.0,625.05,623.55,623.55,1500.0
2019-06-20 13:55:00,624.01,625.12,624.0,624.7,1400.0,624.01,625.12,624.0,624.7,1400.0
2019-06-20 14:00:00,624.25,624.62,624.08,624.31,1032.0,624.25,624.62,624.08,624.31,1032.0
2019-06-20 14:05:00,623.84,624.85,623.83,624.79,1936.0,623.84,624.85,623.83,624.79,1936.0
2019-06-20 14:10:00,623.53,623.84,623.17,623.32,1630.0,623.53,623.84,623.17,623.32,1630.0
2019-06-20 14:15:00,623.2,625.52,623.19,625.52,2100.0,623.2,625.52,623.19,625.52,2100.0
2019-06-20 14:20:00,624.95,625.0,623.84,624.09,1400.0,624.95,625.0,623.84,624.09,1400.0
2019-06-20 14:25:00,623.98,624.58,623.97,624.5,1578.0,623.98,624.58,623.97,624.5,1578.0
2019-06-20 14:30:00,624.75,625.2,623.64,623.64,1340.0,624.75,625.2,623.64,623.64,1340.0
2019-06-20 14:35:00,624.23,625.18,623.65,625.17,1000.0,624.23,625.18,623.65,625.17,1000.0
2019-06-20 14:40:00,624.83,626.56,624.83,625.04,1450.0,624.83,626.56,624.83,625.04,1450.0
2019-06-20 14:45:00,624.95,625.16,624.93,624.94,800.0,624.95,625.16,624.93,624.94,800.0
2019-06-20 14:50:00,625.61,625.61,624.99,625.03,900.0,625.61,625.61,624.99,625.03,900.0
2019-06-20 14:55:00,624.36,625.03,623.96,625.01,2700.0,624.36,625.03,623.96,625.01,2700.0
2019-06-20 15:00:00,624.21,625.0,624.14,624.42,500.0,624.21,625.0,624.14,624.42,500.0
2019-06-20 15:05:00,624.32,624.67,623.15,624.67,2800.0,624.32,624.67,623.15,624.67,2800.0
2019-06-20 15:10:00,624.49,625.78,624.46,625.61,2200.0,624.49,625.78,624.46,625.61,2200.0
2019-06-20 15:15:00,625.63,628.13,625.5,628.13,5050.0,625.63,628.13,625.5,628.13,5050.0
2019-06-20 15:20:00,627.73,629.29,627.72,629.21,3793.0,627.73,629.29,627.72,629.21,3793.0
2019-06-20 15:25:00,629.28,631.21,629.21,631.2,6052.0,629.28,631.21,629.21,631.2,6052.0
2019-06-20 15:30:00,631.06,631.67,629.71,630.99,7936.0,631.06,631.67,629.71,630.99,7936.0
2019-06-20 15:35:00,631.15,633.66,631.1,632.84,12088.0,631.15,633.66,631.1,632.84,12088.0
2019-06-20 15:40:00,633.29,636.08,633.18,635.95,4549.0,633.29,636.08,633.18,635.95,4549.0
2019-06-20 15:45:00,635.47,636.48,635.0,636.48,7423.0,635.47,636.48,635.0,636.48,7423.0
2019-06-20 15:50:00,635.86,638.66,635.69,638.66,10183.0,635.86,638.66,635.69,638.66,10183.0
2019-06-20 15:55:00,638.68,638.97,635.69,636.53,17378.0,638.68,638.97,635.69,636.53,17378.0
2019-06-21 09:30:00,635.92,635.97,630.63,631.07,24744.0,635.92,635.97,630.63,631.07,24744.0
2019-06-21 09:35:00,631.08,632.86,630.95,632.86,900.0,631.08,632.86,630.95,632.86,900.0
2019-06-21 09:40:00,634.18,634.5,631.98,631.98,2319.0,634.18,634.5,631.98,631.98,2319.0
2019-06-21 09:45:00,632.14,632.99,631.58,632.95,1100.0,632.14,632.99,631.58,632.95,1100.0
2019-06-21 09:50:00,631.58,633.98,631.17,633.98,2465.0,631.58,633.98,631.17,633.98,2465.0
2019-06-21 09:55:00,632.74,636.26,632.74,634.69,3455.0,632.74,636.26,632.74,634.69,3455.0
2019-06-21 10:00:00,633.66,641.0,633.66,640.95,6479.0,633.66,641.0,633.66,640.95,6479.0
2019-06-21 10:05:00,639.57,644.63,639.56,643.35,5856.0,639.57,644.63,639.56,643.35,5856.0
2019-06-21 10:10:00,643.2,644.71,642.9,643.71,5525.0,643.2,644.71,642.9,643.71,5525.0
2019-06-21 10:15:00,643.9,644.4,638.74,638.78,8229.0,643.9,644.4,638.74,638.78,8229.0
2019-06-21 10:20:00,639.73,640.5,638.33,640.5,6858.0,639.73,640.5,638.33,640.5,6858.0
2019-06-21 10:25:00,639.6,640.42,637.52,637.52,6700.0,639.6,640.42,637.52,637.52,6700.0
2019-06-21 10:30:00,638.04,638.73,637.09,637.68,3483.0,638.04,638.73,637.09,637.68,3483.0
2019-06-21 10:35:00,637.14,639.2,637.14,638.39,585.0,637.14,639.2,637.14,638.39,585.0
2019-06-21 10:40:00,638.87,640.0,638.87,639.96,1000.0,638.87,640.0,638.87,639.96,1000.0
2019-06-21 10:45:00,640.4,640.99,639.0,640.4,2994.0,640.4,640.99,639.0,640.4,2994.0
2019-06-21 10:50:00,640.54,640.55,639.41,639.41,437.0,640.54,640.55,639.41,639.41,437.0
2019-06-21 10:55:00,639.26,639.29,636.25,637.83,2456.0,639.26,639.29,636.25,637.83,2456.0
2019-06-21 11:00:00,637.14,639.34,636.14,638.32,6401.0,637.14,639.34,636.14,638.32,6401.0
2019-06-21 11:05:00,637.48,638.16,637.48,637.82,400.0,637.48,638.16,637.48,637.82,400.0
2019-06-21 11:10:00,636.88,636.88,635.53,635.8,989.0,636.88,636.88,635.53,635.8,989.0
2019-06-21 11:15:00,635.35,635.59,634.08,635.39,4896.0,635.35,635.59,634.08,635.39,4896.0
2019-06-21 11:20:00,636.45,636.45,635.31,635.46,1130.0,636.45,636.45,635.31,635.46,1130.0
2019-06-21 11:25:00,635.02,635.54,634.64,635.53,900.0,635.02,635.54,634.64,635.53,900.0
2019-06-21 11:30:00,635.23,635.73,634.8,634.8,1398.0,635.23,635.73,634.8,634.8,1398.0
2019-06-21 11:35:00,634.0,634.0,630.32,630.32,5605.0,634.0,634.0,630.32,630.32,5605.0
2019-06-21 11:40:00,631.48,631.86,630.36,630.88,1800.0,631.48,631.86,630.36,630.88,1800.0
2019-06-21 11:45:00,630.51,631.48,628.11,628.11,6128.0,630.51,631.48,628.11,628.11,6128.0
2019-06-21 11:50:00,628.48,628.81,626.99,627.33,2871.0,628.48,628.81,626.99,627.33,2871.0
2019-06-21 11:55:00,627.19,627.52,626.39,626.52,1729.0,627.19,627.52,626.39,626.52,1729.0
2019-06-21 12:00:00,627.25,628.64,627.15,628.61,1100.0,627.25,628.64,627.15,628.61,1100.0
2019-06-21 12:05:00,628.59,630.01,628.59,628.69,5759.0,628.59,630.01,628.59,628.69,5759.0
2019-06-21 12:10:00,627.19,627.19,626.28,626.31,1150.0,627.19,627.19,626.28,626.31,1150.0
2019-06-21 12:15:00,626.38,626.39,625.4,625.4,1424.0,626.38,626.39,625.4,625.4,1424.0
2019-06-21 12:20:00,625.36,625.51,624.89,625.45,700.0,625.36,625.51,624.89,625.45,700.0
2019-06-21 12:25:00,625.61,626.02,625.61,625.66,1000.0,625.61,626.02,625.61,625.66,1000.0
2019-06-21 12:30:00,626.73,627.4,626.73,627.27,800.0,626.73,627.4,626.73,627.27,800.0
2019-06-21 12:35:00,626.6,627.21,626.58,627.21,800.0,626.6,627.21,626.58,627.21,800.0
2019-06-21 12:40:00,627.3,628.3,627.29,628.1,590.0,627.3,628.3,627.29,628.1,590.0
2019-06-21 12:45:00,628.43,629.18,628.43,629.04,1100.0,628.43,629.18,628.43,629.04,1100.0
2019-06-21 12:50:00,629.69,630.67,629.44,629.74,1675.0,629.69,630.67,629.44,629.74,1675.0
2019-06-21 12:55:00,628.86,628.86,628.86,628.86,100.0,628.86,628.86,628.86,628.86,100.0
2019-06-21 13:00:00,629.27,629.72,628.81,629.45,800.0,629.27,629.72,628.81,629.45,800.0
2019-06-21 13:05:00,630.19,630.19,630.18,630.19,175.0,630.19,630.19,630.18,630.19,175.0
2019-06-21 13:10:00,630.57,631.15,630.48,630.49,715.0,630.57,631.15,630.48,630.49,715.0
2019-06-21 13:15:00,630.84,630.84,629.37,629.38,810.0,630.84,630.84,629.37,629.38,810.0
2019-06-21 13:20:00,629.38,629.39,629.06,629.06,400.0,629.38,629.39,629.06,629.06,400.0
2019-06-21 13:25:00,628.58,628.58,628.58,628.58,100.0,628.58,628.58,628.58,628.58,100.0
2019-06-21 13:30:00,629.09,629.69,628.52,629.25,600.0,629.09,629.69,628.52,629.25,600.0
2019-06-21 13:35:00,629.25,629.25,629.25,629.25,0.0,629.25,629.25,629.25,629.25,0.0
2019-06-21 13:40:00,628.6,629.65,628.6,629.65,803.0,628.6,629.65,628.6,629.65,803.0
2019-06-21 13:45:00,629.88,629.89,628.96,628.99,700.0,629.88,629.89,628.96,628.99,700.0
2019-06-21 13:50:00,628.74,628.81,628.12,628.4,500.0,628.74,628.81,628.12,628.4,500.0
2019-06-21 13:55:00,627.9,627.9,627.03,627.74,1150.0,627.9,627.9,627.03,627.74,1150.0
2019-06-21 14:00:00,627.89,627.89,627.89,627.89,100.0,627.89,627.89,627.89,627.89,100.0
2019-06-21 14:05:00,628.11,628.12,628.11,628.11,250.0,628.11,628.12,628.11,628.11,250.0
2019-06-21 14:10:00,627.91,627.98,627.61,627.82,850.0,627.91,627.98,627.61,627.82,850.0
2019-06-21 14:15:00,627.71,627.71,627.37,627.37,611.0,627.71,627.71,627.37,627.37,611.0
2019-06-21 14:20:00,628.0,628.43,627.2,627.71,1300.0,628.0,628.43,627.2,627.71,1300.0
2019-06-21 14:25:00,627.42,627.42,626.89,626.9,1200.0,627.42,627.42,626.89,626.9,1200.0
2019-06-21 14:30:00,627.35,627.52,626.93,627.05,900.0,627.35,627.52,626.93,627.05,900.0
2019-06-21 14:35:00,627.26,627.41,626.92,627.09,1600.0,627.26,627.41,626.92,627.09,1600.0
2019-06-21 14:40:00,626.56,627.62,626.44,627.19,975.0,626.56,627.62,626.44,627.19,975.0
2019-06-21 14:45:00,627.35,627.35,626.95,626.95,600.0,627.35,627.35,626.95,626.95,600.0
2019-06-21 14:50:00,627.77,627.95,627.01,627.18,995.0,627.77,627.95,627.01,627.18,995.0
2019-06-21 14:55:00,627.22,627.99,627.22,627.99,1600.0,627.22,627.99,627.22,627.99,1600.0
2019-06-21 15:00:00,628.71,629.35,628.03,628.82,3035.0,628.71,629.35,628.03,628.82,3035.0
2019-06-21 15:05:00,628.56,628.66,627.92,627.92,1134.0,628.56,628.66,627.92,627.92,1134.0
2019-06-21 15:10:00,628.38,628.87,627.85,628.86,1590.0,628.38,628.87,627.85,628.86,1590.0
2019-06-21 15:15:00,628.61,628.76,628.15,628.15,1600.0,628.61,628.76,628.15,628.15,1600.0
2019-06-21 15:20:00,628.52,628.61,628.34,628.38,1738.0,628.52,628.61,628.34,628.38,1738.0
2019-06-21 15:25:00,628.44,628.87,628.0,628.64,1000.0,628.44,628.87,628.0,628.64,1000.0
2019-06-21 15:30:00,628.16,628.4,628.16,628.33,633.0,628.16,628.4,628.16,628.33,633.0
2019-06-21 15:35:00,628.36,628.76,628.01,628.18,1540.0,628.36,628.76,628.01,628.18,1540.0
2019-06-21 15:40:00,628.73,629.69,628.73,629.69,1374.0,628.73,629.69,628.73,629.69,1374.0
2019-06-21 15:45:00,630.0,630.9,630.0,630.1,2850.0,630.0,630.9,630.0,630.1,2850.0
2019-06-21 15:50:00,629.85,630.52,628.78,629.55,3946.0,629.85,630.52,628.78,629.55,3946.0
2019-06-21 15:55:00,629.55,631.13,628.98,630.66,18219.0,629.55,631.13,628.98,630.66,18219.0
2019-06-24 09:30:00,633.88,637.37,631.05,631.06,6637.0,633.88,637.37,631.05,631.06,6637.0
2019-06-24 09:35:00,631.5,633.35,631.5,632.56,5413.0,631.5,633.35,631.5,632.56,5413.0
2019-06-24 09:40:00,633.12,633.13,629.2,629.46,6600.0,633.12,633.13,629.2,629.46,6600.0
2019-06-24 09:45:00,629.72,630.31,625.45,626.47,12324.0,629.72,630.31,625.45,626.47,12324.0
2019-06-24 09:50:00,626.88,626.88,624.54,625.43,2650.0,626.88,626.88,624.54,625.43,2650.0
2019-06-24 09:55:00,624.97,626.0,622.28,623.0,2800.0,624.97,626.0,622.28,623.0,2800.0
2019-06-24 10:00:00,623.83,624.31,622.63,622.63,3500.0,623.83,624.31,622.63,622.63,3500.0
2019-06-24 10:05:00,623.4,623.75,621.0,623.24,5225.0,623.4,623.75,621.0,623.24,5225.0
2019-06-24 10:10:00,623.24,625.95,623.24,625.95,3800.0,623.24,625.95,623.24,625.95,3800.0
2019-06-24 10:15:00,625.95,626.41,625.14,625.14,1000.0,625.95,626.41,625.14,625.14,1000.0
2019-06-24 10:20:00,624.31,624.81,623.62,624.5,3375.0,624.31,624.81,623.62,624.5,3375.0
2019-06-24 10:25:00,624.97,626.44,624.85,625.57,6350.0,624.97,626.44,624.85,625.57,6350.0
2019-06-24 10:30:00,625.5,627.96,625.49,627.15,3999.0,625.5,627.96,625.49,627.15,3999.0
2019-06-24 10:35:00,627.38,628.16,627.15,627.16,2200.0,627.38,628.16,627.15,627.16,2200.0
2019-06-24 10:40:00,627.0,627.0,625.93,626.19,1170.0,627.0,627.0,625.93,626.19,1170.0
2019-06-24 10:45:00,626.76,627.79,626.76,627.69,1408.0,626.76,627.79,626.76,627.69,1408.0
2019-06-24 10:50:00,627.81,628.67,627.81,628.0,1500.0,627.81,628.67,627.81,628.0,1500.0
2019-06-24 10:55:00,627.96,628.4,626.93,626.93,1900.0,627.96,628.4,626.93,626.93,1900.0
2019-06-24 11:00:00,627.28,628.4,626.95,627.93,4940.0,627.28,628.4,626.95,627.93,4940.0
2019-06-24 11:05:00,627.81,629.4,627.43,628.2,11093.0,627.81,629.4,627.43,628.2,11093.0
2019-06-24 11:10:00,628.27,628.67,627.01,627.11,4789.0,628.27,628.67,627.01,627.11,4789.0
2019-06-24 11:15:00,627.37,627.37,626.69,626.69,400.0,627.37,627.37,626.69,626.69,400.0
2019-06-24 11:20:00,626.3,626.3,623.27,623.5,2300.0,626.3,626.3,623.27,623.5,2300.0
2019-06-24 11:25:00,623.31,623.9,623.31,623.74,2500.0,623.31,623.9,623.31,623.74,2500.0
2019-06-24 11:30:00,623.85,624.24,623.78,623.78,550.0,623.85,624.24,623.78,623.78,550.0
2019-06-24 11:35:00,623.29,624.21,623.0,624.09,1300.0,623.29,624.21,623.0,624.09,1300.0
2019-06-24 11:40:00,624.07,624.44,623.58,623.83,1500.0,624.07,624.44,623.58,623.83,1500.0
2019-06-24 11:45:00,623.54,624.27,623.49,624.26,500.0,623.54,624.27,623.49,624.26,500.0
2019-06-24 11:50:00,624.65,624.66,624.44,624.51,803.0,624.65,624.66,624.44,624.51,803.0
2019-06-24 11:55:00,624.33,624.33,623.11,623.11,1400.0,624.33,624.33,623.11,623.11,1400.0
2019-06-24 12:00:00,623.61,623.61,622.17,622.8,3485.0,623.61,623.61,622.17,622.8,3485.0
2019-06-24 12:05:00,622.58,622.58,621.65,622.35,4160.0,622.58,622.58,621.65,622.35,4160.0
2019-06-24 12:10:00,622.59,622.59,622.44,622.45,600.0,622.59,622.59,622.44,622.45,600.0
2019-06-24 12:15:00,623.11,623.11,622.12,622.12,500.0,623.11,623.11,622.12,622.12,500.0
2019-06-24 12:20:00,623.01,623.07,621.25,621.97,3500.0,623.01,623.07,621.25,621.97,3500.0
2019-06-24 12:25:00,622.3,622.3,621.34,621.34,1177.0,622.3,622.3,621.34,621.34,1177.0
2019-06-24 12:30:00,622.01,622.52,622.01,622.31,1400.0,622.01,622.52,622.01,622.31,1400.0
2019-06-24 12:35:00,622.47,622.47,620.89,621.0,4125.0,622.47,622.47,620.89,621.0,4125.0
2019-06-24 12:40:00,620.45,620.52,619.13,620.52,3576.0,620.45,620.52,619.13,620.52,3576.0
2019-06-24 12:45:00,620.77,622.61,620.77,621.46,3786.0,620.77,622.61,620.77,621.46,3786.0
2019-06-24 12:50:00,621.5,622.0,620.88,621.81,2330.0,621.5,622.0,620.88,621.81,2330.0
2019-06-24 12:55:00,622.6,623.32,622.59,623.18,2200.0,622.6,623.32,622.59,623.18,2200.0
2019-06-24 13:00:00,622.85,622.85,622.85,622.85,400.0,622.85,622.85,622.85,622.85,400.0
2019-06-24 13:05:00,622.43,622.79,622.38,622.54,1200.0,622.43,622.79,622.38,622.54,1200.0
2019-06-24 13:10:00,622.34,622.36,621.95,621.95,700.0,622.34,622.36,621.95,621.95,700.0
2019-06-24 13:15:00,622.0,622.0,621.01,621.72,1000.0,622.0,622.0,621.01,621.72,1000.0
2019-06-24 13:20:00,621.5,621.5,620.52,620.52,1200.0,621.5,621.5,620.52,620.52,1200.0
2019-06-24 13:25:00,620.52,620.52,620.52,620.52,0.0,620.52,620.52,620.52,620.52,0.0
2019-06-24 13:30:00,621.4,621.41,620.78,621.37,1200.0,621.4,621.41,620.78,621.37,1200.0
2019-06-24 13:35:00,622.17,622.5,621.04,621.55,3261.0,622.17,622.5,621.04,621.55,3261.0
2019-06-24 13:40:00,621.25,621.61,621.25,621.43,1016.0,621.25,621.61,621.25,621.43,1016.0
2019-06-24 13:45:00,621.52,621.52,621.52,621.52,100.0,621.52,621.52,621.52,621.52,100.0
2019-06-24 13:50:00,622.0,622.09,621.53,621.53,705.0,622.0,622.09,621.53,621.53,705.0
2019-06-24 13:55:00,621.96,622.42,621.96,622.42,1101.0,621.96,622.42,621.96,622.42,1101.0
2019-06-24 14:00:00,622.35,622.38,621.76,622.06,2298.0,622.35,622.38,621.76,622.06,2298.0
2019-06-24 14:05:00,622.37,622.37,620.89,621.94,1910.0,622.37,622.37,620.89,621.94,1910.0
2019-06-24 14:10:00,622.64,622.64,621.64,621.64,600.0,622.64,622.64,621.64,621.64,600.0
2019-06-24 14:15:00,621.64,621.64,621.64,621.64,0.0,621.64,621.64,621.64,621.64,0.0
2019-06-24 14:20:00,622.15,622.16,621.62,621.63,1100.0,622.15,622.16,621.62,621.63,1100.0
2019-06-24 14:25:00,621.25,622.0,621.23,621.32,1100.0,621.25,622.0,621.23,621.32,1100.0
2019-06-24 14:30:00,621.99,621.99,621.47,621.48,229.0,621.99,621.99,621.47,621.48,229.0
2019-06-24 14:35:00,622.59,622.59,620.72,620.72,1500.0,622.59,622.59,620.72,620.72,1500.0
2019-06-24 14:40:00,620.66,620.66,620.66,620.66,100.0,620.66,620.66,620.66,620.66,100.0
2019-06-24 14:45:00,621.66,621.66,620.66,620.67,400.0,621.66,621.66,620.66,620.67,400.0
2019-06-24 14:50:00,620.84,621.14,620.61,621.14,1400.0,620.84,621.14,620.61,621.14,1400.0
2019-06-24 14:55:00,621.13,622.2,620.72,622.2,800.0,621.13,622.2,620.72,622.2,800.0
2019-06-24 15:00:00,622.11,622.57,621.72,621.94,1100.0,622.11,622.57,621.72,621.94,1100.0
2019-06-24 15:05:00,622.1,622.19,621.29,621.29,1000.0,622.1,622.19,621.29,621.29,1000.0
2019-06-24 15:10:00,620.88,622.0,620.88,622.0,300.0,620.88,622.0,620.88,622.0,300.0
2019-06-24 15:15:00,622.06,622.26,621.5,621.5,3899.0,622.06,622.26,621.5,621.5,3899.0
2019-06-24 15:20:00,621.76,622.23,621.32,622.08,7840.0,621.76,622.23,621.32,622.08,7840.0
2019-06-24 15:25:00,622.08,622.67,621.17,621.18,8370.0,622.08,622.67,621.17,621.18,8370.0
2019-06-24 15:30:00,621.44,622.1,621.23,622.08,600.0,621.44,622.1,621.23,622.08,600.0
2019-06-24 15:35:00,622.12,622.12,621.5,621.65,2203.0,622.12,622.12,621.5,621.65,2203.0
2019-06-24 15:40:00,621.69,622.71,621.44,622.07,6374.0,621.69,622.71,621.44,622.07,6374.0
2019-06-24 15:45:00,621.79,622.09,621.26,621.26,5516.0,621.79,622.09,621.26,621.26,5516.0
2019-06-24 15:50:00,621.3,622.49,621.3,622.49,13196.0,621.3,622.49,621.3,622.49,13196.0
2019-06-24 15:55:00,622.12,622.49,621.69,622.11,7425.0,622.12,622.49,621.69,622.11,7425.0
2019-06-25 09:30:00,623.43,624.99,619.56,620.88,4773.0,623.43,624.99,619.56,620.88,4773.0
2019-06-25 09:35:00,620.82,620.83,616.49,616.71,1500.0,620.82,620.83,616.49,616.71,1500.0
2019-06-25 09:40:00,616.86,617.78,615.98,616.46,4537.0,616.86,617.78,615.98,616.46,4537.0
2019-06-25 09:45:00,618.12,618.58,615.8,616.54,1245.0,618.12,618.58,615.8,616.54,1245.0
2019-06-25 09:50:00,616.17,618.86,616.17,617.42,3125.0,616.17,618.86,616.17,617.42,3125.0
2019-06-25 09:55:00,617.71,617.71,615.98,615.98,920.0,617.71,617.71,615.98,615.98,920.0
2019-06-25 10:00:00,617.02,617.42,616.52,617.11,2042.0,617.02,617.42,616.52,617.11,2042.0
2019-06-25 10:05:00,616.75,616.77,616.13,616.77,500.0,616.75,616.77,616.13,616.77,500.0
2019-06-25 10:10:00,616.98,616.98,614.54,615.27,3497.0,616.98,616.98,614.54,615.27,3497.0
2019-06-25 10:15:00,614.84,616.24,613.82,616.22,4700.0,614.84,616.24,613.82,616.22,4700.0
2019-06-25 10:20:00,616.9,616.9,613.12,613.44,3354.0,616.9,616.9,613.12,613.44,3354.0
2019-06-25 10:25:00,613.92,615.51,613.64,615.5,1547.0,613.92,615.51,613.64,615.5,1547.0
2019-06-25 10:30:00,615.81,615.81,614.0,614.58,900.0,615.81,615.81,614.0,614.58,900.0
2019-06-25 10:35:00,614.51,614.51,613.52,613.77,2230.0,614.51,614.51,613.52,613.77,2230.0
2019-06-25 10:40:00,613.74,615.67,613.74,614.74,1807.0,613.74,615.67,613.74,614.74,1807.0
2019-06-25 10:45:00,614.73,615.04,614.25,615.0,1100.0,614.73,615.04,614.25,615.0,1100.0
2019-06-25 10:50:00,615.06,616.38,615.01,615.65,3900.0,615.06,616.38,615.01,615.65,3900.0
2019-06-25 10:55:00,616.15,616.41,615.63,616.27,3313.0,616.15,616.41,615.63,616.27,3313.0
2019-06-25 11:00:00,616.02,616.02,614.26,614.99,3414.0,616.02,616.02,614.26,614.99,3414.0
2019-06-25 11:05:00,615.09,615.76,615.0,615.0,4103.0,615.09,615.76,615.0,615.0,4103.0
2019-06-25 11:10:00,615.04,615.18,614.26,614.72,4341.0,615.04,615.18,614.26,614.72,4341.0
2019-06-25 11:15:00,614.59,614.59,614.02,614.11,801.0,614.59,614.59,614.02,614.11,801.0
2019-06-25 11:20:00,614.32,614.59,614.3,614.31,1600.0,614.32,614.59,614.3,614.31,1600.0
2019-06-25 11:25:00,614.58,614.58,614.01,614.16,600.0,614.58,614.58,614.01,614.16,600.0
2019-06-25 11:30:00,614.19,614.63,613.64,614.0,2008.0,614.19,614.63,613.64,614.0,2008.0
2019-06-25 11:35:00,614.18,614.72,613.48,614.11,5881.0,614.18,614.72,613.48,614.11,5881.0
2019-06-25 11:40:00,614.33,615.1,614.17,615.1,1700.0,614.33,615.1,614.17,615.1,1700.0
2019-06-25 11:45:00,615.1,615.1,614.81,615.04,800.0,615.1,615.1,614.81,615.04,800.0
2019-06-25 11:50:00,615.18,615.7,614.87,615.0,7490.0,615.18,615.7,614.87,615.0,7490.0
2019-06-25 11:55:00,615.19,615.37,614.33,615.0,13328.0,615.19,615.37,614.33,615.0,13328.0
2019-06-25 12:00:00,615.0,615.13,614.31,614.31,1000.0,615.0,615.13,614.31,614.31,1000.0
2019-06-25 12:05:00,615.27,615.48,614.85,615.38,3700.0,615.27,615.48,614.85,615.38,3700.0
2019-06-25 12:10:00,615.39,615.39,614.63,615.08,4200.0,615.39,615.39,614.63,615.08,4200.0
2019-06-25 12:15:00,614.97,615.0,614.61,615.0,500.0,614.97,615.0,614.61,615.0,500.0
2019-06-25 12:20:00,614.79,615.27,614.28,614.64,7424.0,614.79,615.27,614.28,614.64,7424.0
2019-06-25 12:25:00,614.52,615.3,614.52,614.87,3760.0,614.52,615.3,614.52,614.87,3760.0
2019-06-25 12:30:00,614.89,614.9,614.01,614.01,2583.0,614.89,614.9,614.01,614.01,2583.0
2019-06-25 12:35:00,614.0,614.0,612.09,612.3,3675.0,614.0,614.0,612.09,612.3,3675.0
2019-06-25 12:40:00,612.43,612.58,611.04,612.2,1807.0,612.43,612.58,611.04,612.2,1807.0
2019-06-25 12:45:00,611.31,613.11,611.3,613.1,1341.0,611.31,613.11,611.3,613.1,1341.0
2019-06-25 12:50:00,614.1,615.43,613.88,615.31,1000.0,614.1,615.43,613.88,615.31,1000.0
2019-06-25 12:55:00,615.12,615.12,614.29,614.35,4063.0,615.12,615.12,614.29,614.35,4063.0
2019-06-25 13:00:00,614.7,614.83,611.78,612.52,7352.0,614.7,614.83,611.78,612.52,7352.0
2019-06-25 13:05:00,612.78,614.71,611.94,614.71,1600.0,612.78,614.71,611.94,614.71,1600.0
2019-06-25 13:10:00,614.87,615.08,614.24,614.24,900.0,614.87,615.08,614.24,614.24,900.0
2019-06-25 13:15:00,614.24,614.24,614.24,614.24,0.0,614.24,614.24,614.24,614.24,0.0
2019-06-25 13:20:00,615.1,615.53,614.65,615.05,3694.0,615.1,615.53,614.65,615.05,3694.0
2019-06-25 13:25:00,614.96,615.26,614.37,615.0,2600.0,614.96,615.26,614.37,615.0,2600.0
2019-06-25 13:30:00,615.17,615.34,614.91,615.0,2501.0,615.17,615.34,614.91,615.0,2501.0
2019-06-25 13:35:00,615.16,615.33,614.11,614.79,2500.0,615.16,615.33,614.11,614.79,2500.0
2019-06-25 13:40:00,614.81,615.1,614.61,614.69,1300.0,614.81,615.1,614.61,614.69,1300.0
2019-06-25 13:45:00,615.0,615.24,614.51,614.65,2425.0,615.0,615.24,614.51,614.65,2425.0
2019-06-25 13:50:00,614.75,614.75,614.75,614.75,100.0,614.75,614.75,614.75,614.75,100.0
2019-06-25 13:55:00,614.6,614.6,614.19,614.4,1000.0,614.6,614.6,614.19,614.4,1000.0
2019-06-25 14:00:00,614.37,614.37,613.74,613.84,2101.0,614.37,614.37,613.74,613.84,2101.0
2019-06-25 14:05:00,613.57,614.72,613.57,614.57,2194.0,613.57,614.72,613.57,614.57,2194.0
2019-06-25 14:10:00,614.57,615.03,614.42,615.0,1300.0,614.57,615.03,614.42,615.0,1300.0
2019-06-25 14:15:00,614.87,615.18,614.1,614.23,4178.0,614.87,615.18,614.1,614.23,4178.0
2019-06-25 14:20:00,613.63,613.8,613.24,613.24,1777.0,613.63,613.8,613.24,613.24,1777.0
2019-06-25 14:25:00,612.57,612.72,611.66,612.49,2127.0,612.57,612.72,611.66,612.49,2127.0
2019-06-25 14:30:00,611.8,612.02,610.91,611.0,1700.0,611.8,612.02,610.91,611.0,1700.0
2019-06-25 14:35:00,610.88,610.88,609.0,609.21,4910.0,610.88,610.88,609.0,609.21,4910.0
2019-06-25 14:40:00,610.36,610.37,609.12,610.0,1450.0,610.36,610.37,609.12,610.0,1450.0
2019-06-25 14:45:00,610.99,611.15,610.99,611.15,300.0,610.99,611.15,610.99,611.15,300.0
2019-06-25 14:50:00,610.81,611.87,610.8,610.86,2301.0,610.81,611.87,610.8,610.86,2301.0
2019-06-25 14:55:00,611.2,612.64,611.2,612.64,925.0,611.2,612.64,611.2,612.64,925.0
2019-06-25 15:00:00,612.14,612.14,611.68,611.9,1500.0,612.14,612.14,611.68,611.9,1500.0
2019-06-25 15:05:00,612.17,612.8,612.17,612.45,500.0,612.17,612.8,612.17,612.45,500.0
2019-06-25 15:10:00,612.3,612.43,611.11,611.11,1400.0,612.3,612.43,611.11,611.11,1400.0
2019-06-25 15:15:00,611.04,611.38,611.03,611.33,1402.0,611.04,611.38,611.03,611.33,1402.0
2019-06-25 15:20:00,611.43,611.94,611.16,611.94,1196.0,611.43,611.94,611.16,611.94,1196.0
2019-06-25 15:25:00,611.83,613.0,611.72,612.86,1800.0,611.83,613.0,611.72,612.86,1800.0
2019-06-25 15:30:00,613.07,613.07,611.72,611.83,3239.0,613.07,613.07,611.72,611.83,3239.0
2019-06-25 15:35:00,612.16,612.95,611.91,612.77,3000.0,612.16,612.95,611.91,612.77,3000.0
2019-06-25 15:40:00,612.82,612.82,612.36,612.69,400.0,612.82,612.82,612.36,612.69,400.0
2019-06-25 15:45:00,612.33,613.17,611.54,612.73,2700.0,612.33,613.17,611.54,612.73,2700.0
2019-06-25 15:50:00,613.05,614.26,613.05,613.82,4000.0,613.05,614.26,613.05,613.82,4000.0
2019-06-25 15:55:00,613.36,614.91,613.15,614.91,9144.0,613.36,614.91,613.15,614.91,9144.0
2019-06-26 09:30:00,625.32,625.32,619.03,619.16,20847.0,625.32,625.32,619.03,619.16,20847.0
2019-06-26 09:35:00,619.57,620.27,618.07,619.26,6058.0,619.57,620.27,618.07,619.26,6058.0
2019-06-26 09:40:00,619.99,622.93,616.49,617.78,7701.0,619.99,622.93,616.49,617.78,7701.0
2019-06-26 09:45:00,617.34,617.63,615.0,617.09,1750.0,617.34,617.63,615.0,617.09,1750.0
2019-06-26 09:50:00,615.02,615.11,612.18,614.68,4292.0,615.02,615.11,612.18,614.68,4292.0
2019-06-26 09:55:00,615.48,618.07,615.38,617.19,3800.0,615.48,618.07,615.38,617.19,3800.0
2019-06-26 10:00:00,616.54,617.17,612.56,614.71,18388.0,616.54,617.17,612.56,614.71,18388.0
2019-06-26 10:05:00,615.09,615.39,613.12,614.58,8868.0,615.09,615.39,613.12,614.58,8868.0
2019-06-26 10:10:00,614.05,615.38,614.05,615.03,3250.0,614.05,615.38,614.05,615.03,3250.0
2019-06-26 10:15:00,614.71,614.71,610.33,610.33,15553.0,614.71,614.71,610.33,610.33,15553.0
2019-06-26 10:20:00,610.51,613.7,610.51,613.0,4795.0,610.51,613.7,610.51,613.0,4795.0
2019-06-26 10:25:00,613.71,614.73,613.0,614.73,850.0,613.71,614.73,613.0,614.73,850.0
2019-06-26 10:30:00,614.51,616.35,614.51,615.13,6210.0,614.51,616.35,614.51,615.13,6210.0
2019-06-26 10:35:00,615.28,615.66,614.76,615.07,4928.0,615.28,615.66,614.76,615.07,4928.0
2019-06-26 10:40:00,615.11,615.11,614.73,614.73,200.0,615.11,615.11,614.73,614.73,200.0
2019-06-26 10:45:00,614.95,615.7,614.85,615.3,8734.0,614.95,615.7,614.85,615.3,8734.0
2019-06-26 10:50:00,615.18,615.18,612.41,612.95,8151.0,615.18,615.18,612.41,612.95,8151.0
2019-06-26 10:55:00,611.78,612.45,608.6,612.45,10774.0,611.78,612.45,608.6,612.45,10774.0
2019-06-26 11:00:00,611.65,613.29,611.65,613.29,800.0,611.65,613.29,611.65,613.29,800.0
2019-06-26 11:05:00,612.96,612.96,611.5,612.34,1630.0,612.96,612.96,611.5,612.34,1630.0
2019-06-26 11:10:00,612.33,612.33,610.51,610.55,1100.0,612.33,612.33,610.51,610.55,1100.0
2019-06-26 11:15:00,610.4,610.65,610.33,610.33,550.0,610.4,610.65,610.33,610.33,550.0
2019-06-26 11:20:00,611.1,612.72,611.1,611.9,2820.0,611.1,612.72,611.1,611.9,2820.0
2019-06-26 11:25:00,612.79,613.11,612.3,612.31,1050.0,612.79,613.11,612.3,612.31,1050.0
2019-06-26 11:30:00,613.16,613.21,610.81,610.99,4747.0,613.16,613.21,610.81,610.99,4747.0
2019-06-26 11:35:00,611.07,611.08,611.07,611.07,200.0,611.07,611.08,611.07,611.07,200.0
2019-06-26 11:40:00,611.17,612.26,610.5,612.25,2400.0,611.17,612.26,610.5,612.25,2400.0
2019-06-26 11:45:00,612.26,612.51,611.75,611.75,1443.0,612.26,612.51,611.75,611.75,1443.0
2019-06-26 11:50:00,611.03,611.03,609.79,609.89,5101.0,611.03,611.03,609.79,609.89,5101.0
2019-06-26 11:55:00,609.87,610.82,609.0,609.88,5874.0,609.87,610.82,609.0,609.88,5874.0
2019-06-26 12:00:00,609.96,610.35,607.65,607.97,6910.0,609.96,610.35,607.65,607.97,6910.0
2019-06-26 12:05:00,608.32,608.39,607.3,607.49,3173.0,608.32,608.39,607.3,607.49,3173.0
2019-06-26 12:10:00,607.49,607.75,607.32,607.32,800.0,607.49,607.75,607.32,607.32,800.0
2019-06-26 12:15:00,607.26,607.67,606.75,607.08,1099.0,607.26,607.67,606.75,607.08,1099.0
2019-06-26 12:20:00,606.39,607.57,605.56,607.57,3223.0,606.39,607.57,605.56,607.57,3223.0
2019-06-26 12:25:00,607.59,608.5,607.3,608.07,1550.0,607.59,608.5,607.3,608.07,1550.0
2019-06-26 12:30:00,608.36,609.25,608.36,608.45,2902.0,608.36,609.25,608.36,608.45,2902.0
2019-06-26 12:35:00,608.45,609.68,608.43,609.09,1700.0,608.45,609.68,608.43,609.09,1700.0
2019-06-26 12:40:00,609.02,609.02,608.42,608.98,3245.0,609.02,609.02,608.42,608.98,3245.0
2019-06-26 12:45:00,609.06,609.92,608.67,609.7,1596.0,609.06,609.92,608.67,609.7,1596.0
2019-06-26 12:50:00,608.96,609.55,608.96,609.55,800.0,608.96,609.55,608.96,609.55,800.0
2019-06-26 12:55:00,609.19,609.39,609.14,609.39,1308.0,609.19,609.39,609.14,609.39,1308.0
2019-06-26 13:00:00,609.09,611.0,609.09,610.0,7700.0,609.09,611.0,609.09,610.0,7700.0
2019-06-26 13:05:00,609.93,610.35,609.39,609.39,5275.0,609.93,610.35,609.39,609.39,5275.0
2019-06-26 13:10:00,609.13,609.34,608.85,609.04,1000.0,609.13,609.34,608.85,609.04,1000.0
2019-06-26 13:15:00,609.51,610.73,609.51,610.05,3601.0,609.51,610.73,609.51,610.05,3601.0
2019-06-26 13:20:00,610.05,610.31,609.94,610.3,2900.0,610.05,610.31,609.94,610.3,2900.0
2019-06-26 13:25:00,610.33,610.53,608.97,609.47,2900.0,610.33,610.53,608.97,609.47,2900.0
2019-06-26 13:30:00,608.91,609.84,608.91,609.83,839.0,608.91,609.84,608.91,609.83,839.0
2019-06-26 13:35:00,608.86,608.86,608.85,608.85,200.0,608.86,608.86,608.85,608.85,200.0
2019-06-26 13:40:00,608.36,609.94,608.36,609.61,320.0,608.36,609.94,608.36,609.61,320.0
2019-06-26 13:45:00,610.24,610.24,608.43,609.62,1828.0,610.24,610.24,608.43,609.62,1828.0
2019-06-26 13:50:00,608.99,609.54,608.87,609.44,1017.0,608.99,609.54,608.87,609.44,1017.0
2019-06-26 13:55:00,609.35,609.35,609.05,609.05,800.0,609.35,609.35,609.05,609.05,800.0
2019-06-26 14:00:00,609.35,611.05,609.35,610.49,2875.0,609.35,611.05,609.35,610.49,2875.0
2019-06-26 14:05:00,610.54,610.54,610.54,610.54,200.0,610.54,610.54,610.54,610.54,200.0
2019-06-26 14:10:00,611.5,611.6,610.49,610.49,2890.0,611.5,611.6,610.49,610.49,2890.0
2019-06-26 14:15:00,611.24,611.24,610.47,610.47,1449.0,611.24,611.24,610.47,610.47,1449.0
2019-06-26 14:20:00,610.78,610.78,609.37,609.37,1350.0,610.78,610.78,609.37,609.37,1350.0
2019-06-26 14:25:00,609.6,610.31,608.72,609.05,2650.0,609.6,610.31,608.72,609.05,2650.0
2019-06-26 14:30:00,608.89,609.6,608.89,609.01,1300.0,608.89,609.6,608.89,609.01,1300.0
2019-06-26 14:35:00,609.47,609.47,608.63,608.9,748.0,609.47,609.47,608.63,608.9,748.0
2019-06-26 14:40:00,608.41,608.41,608.19,608.19,425.0,608.41,608.41,608.19,608.19,425.0
2019-06-26 14:45:00,608.06,608.07,607.02,607.95,1980.0,608.06,608.07,607.02,607.95,1980.0
2019-06-26 14:50:00,607.6,609.0,607.6,609.0,900.0,607.6,609.0,607.6,609.0,900.0
2019-06-26 14:55:00,609.46,610.52,609.46,609.52,2100.0,609.46,610.52,609.46,609.52,2100.0
2019-06-26 15:00:00,609.46,610.2,609.46,610.2,4116.0,609.46,610.2,609.46,610.2,4116.0
2019-06-26 15:05:00,610.12,610.54,609.81,610.03,3500.0,610.12,610.54,609.81,610.03,3500.0
2019-06-26 15:10:00,610.16,610.23,610.0,610.09,2800.0,610.16,610.23,610.0,610.09,2800.0
2019-06-26 15:15:00,610.25,610.54,609.73,609.74,1831.0,610.25,610.54,609.73,609.74,1831.0
2019-06-26 15:20:00,610.0,610.22,609.65,609.73,1319.0,610.0,610.22,609.65,609.73,1319.0
2019-06-26 15:25:00,610.1,610.18,609.03,609.03,3340.0,610.1,610.18,609.03,609.03,3340.0
2019-06-26 15:30:00,608.69,609.86,608.61,609.36,3325.0,608.69,609.86,608.61,609.36,3325.0
2019-06-26 15:35:00,609.54,610.43,609.33,610.04,7989.0,609.54,610.43,609.33,610.04,7989.0
2019-06-26 15:40:00,610.12,610.4,609.73,609.81,7299.0,610.12,610.4,609.73,609.81,7299.0
2019-06-26 15:45:00,609.8,610.73,609.69,610.58,8595.0,609.8,610.73,609.69,610.58,8595.0
2019-06-26 15:50:00,610.9,610.9,609.8,610.1,9749.0,610.9,610.9,609.8,610.1,9749.0
2019-06-26 15:55:00,610.1,610.1,608.88,609.2,9988.0,610.1,610.1,608.88,609.2,9988.0
2019-06-27 09:30:00,608.83,613.41,607.94,611.72,6426.0,608.83,613.41,607.94,611.72,6426.0
2019-06-27 09:35:00,610.95,610.95,608.42,608.42,1600.0,610.95,610.95,608.42,608.42,1600.0
2019-06-27 09:40:00,607.34,609.53,607.34,609.53,2000.0,607.34,609.53,607.34,609.53,2000.0
2019-06-27 09:45:00,609.47,609.47,608.18,608.76,1500.0,609.47,609.47,608.18,608.76,1500.0
2019-06-27 09:50:00,609.24,610.12,608.5,610.12,4680.0,609.24,610.12,608.5,610.12,4680.0
2019-06-27 09:55:00,610.38,611.23,609.69,610.33,7844.0,610.38,611.23,609.69,610.33,7844.0
2019-06-27 10:00:00,610.5,612.0,610.5,611.43,2700.0,610.5,612.0,610.5,611.43,2700.0
2019-06-27 10:05:00,612.0,613.17,611.46,612.15,2300.0,612.0,613.17,611.46,612.15,2300.0
2019-06-27 10:10:00,612.43,612.95,610.39,610.44,7850.0,612.43,612.95,610.39,610.44,7850.0
2019-06-27 10:15:00,610.16,610.18,609.21,609.21,5309.0,610.16,610.18,609.21,609.21,5309.0
2019-06-27 10:20:00,609.64,610.12,608.52,609.02,4684.0,609.64,610.12,608.52,609.02,4684.0
2019-06-27 10:25:00,609.15,609.89,608.12,608.55,13247.0,609.15,609.89,608.12,608.55,13247.0
2019-06-27 10:30:00,609.5,611.77,608.65,611.19,5200.0,609.5,611.77,608.65,611.19,5200.0
2019-06-27 10:35:00,611.15,614.4,611.15,614.12,2371.0,611.15,614.4,611.15,614.12,2371.0
2019-06-27 10:40:00,613.76,613.76,613.21,613.44,600.0,613.76,613.76,613.21,613.44,600.0
2019-06-27 10:45:00,613.51,613.65,611.96,612.42,4743.0,613.51,613.65,611.96,612.42,4743.0
2019-06-27 10:50:00,612.02,612.47,611.7,612.13,3600.0,612.02,612.47,611.7,612.13,3600.0
2019-06-27 10:55:00,611.44,611.71,610.6,611.17,6548.0,611.44,611.71,610.6,611.17,6548.0
2019-06-27 11:00:00,611.08,611.27,610.38,610.87,3016.0,611.08,611.27,610.38,610.87,3016.0
2019-06-27 11:05:00,610.65,611.19,610.53,611.0,3470.0,610.65,611.19,610.53,611.0,3470.0
2019-06-27 11:10:00,610.96,611.17,610.55,610.86,3910.0,610.96,611.17,610.55,610.86,3910.0
2019-06-27 11:15:00,611.01,611.36,609.41,610.3,5232.0,611.01,611.36,609.41,610.3,5232.0
2019-06-27 11:20:00,610.07,610.07,608.51,608.52,600.0,610.07,610.07,608.51,608.52,600.0
2019-06-27 11:25:00,609.0,609.66,609.0,609.66,200.0,609.0,609.66,609.0,609.66,200.0
2019-06-27 11:30:00,609.58,610.97,609.58,610.97,466.0,609.58,610.97,609.58,610.97,466.0
2019-06-27 11:35:00,610.95,612.0,610.51,610.51,3651.0,610.95,612.0,610.51,610.51,3651.0
2019-06-27 11:40:00,610.39,611.31,610.39,610.43,2733.0,610.39,611.31,610.39,610.43,2733.0
2019-06-27 11:45:00,610.65,611.11,610.4,611.01,3166.0,610.65,611.11,610.4,611.01,3166.0
2019-06-27 11:50:00,610.65,611.17,609.83,609.84,6419.0,610.65,611.17,609.83,609.84,6419.0
2019-06-27 11:55:00,609.05,609.8,608.98,609.68,1708.0,609.05,609.8,608.98,609.68,1708.0
2019-06-27 12:00:00,609.02,609.06,608.72,609.05,1000.0,609.02,609.06,608.72,609.05,1000.0
2019-06-27 12:05:00,609.55,610.38,609.25,610.33,1400.0,609.55,610.38,609.25,610.33,1400.0
2019-06-27 12:10:00,610.88,611.2,609.97,611.1,16300.0,610.88,611.2,609.97,611.1,16300.0
2019-06-27 12:15:00,611.1,611.42,610.54,610.55,6716.0,611.1,611.42,610.54,610.55,6716.0
2019-06-27 12:20:00,610.84,611.09,610.43,610.55,1750.0,610.84,611.09,610.43,610.55,1750.0
2019-06-27 12:25:00,610.7,611.08,610.63,610.82,2400.0,610.7,611.08,610.63,610.82,2400.0
2019-06-27 12:30:00,610.82,611.7,610.74,611.04,9041.0,610.82,611.7,610.74,611.04,9041.0
2019-06-27 12:35:00,610.64,611.16,610.64,610.98,4310.0,610.64,611.16,610.64,610.98,4310.0
2019-06-27 12:40:00,611.0,611.14,609.68,610.25,2100.0,611.0,611.14,609.68,610.25,2100.0
2019-06-27 12:45:00,610.99,611.0,610.91,610.91,300.0,610.99,611.0,610.91,610.91,300.0
2019-06-27 12:50:00,610.89,610.89,610.37,610.43,900.0,610.89,610.89,610.37,610.43,900.0
2019-06-27 12:55:00,610.43,611.08,610.43,610.74,1900.0,610.43,611.08,610.43,610.74,1900.0
2019-06-27 13:00:00,610.31,611.21,610.31,610.83,4301.0,610.31,611.21,610.31,610.83,4301.0
2019-06-27 13:05:00,610.53,611.03,610.52,610.95,2350.0,610.53,611.03,610.52,610.95,2350.0
2019-06-27 13:10:00,610.95,611.08,610.3,610.7,4205.0,610.95,611.08,610.3,610.7,4205.0
2019-06-27 13:15:00,610.7,610.71,610.04,610.04,1000.0,610.7,610.71,610.04,610.04,1000.0
2019-06-27 13:20:00,610.02,611.07,609.89,610.62,3798.0,610.02,611.07,609.89,610.62,3798.0
2019-06-27 13:25:00,610.9,611.01,610.67,610.68,1500.0,610.9,611.01,610.67,610.68,1500.0
2019-06-27 13:30:00,610.48,610.89,610.48,610.53,1684.0,610.48,610.89,610.48,610.53,1684.0
2019-06-27 13:35:00,610.55,610.55,610.49,610.55,1070.0,610.55,610.55,610.49,610.55,1070.0
2019-06-27 13:40:00,610.76,611.33,610.73,611.0,4902.0,610.76,611.33,610.73,611.0,4902.0
2019-06-27 13:45:00,611.0,611.14,610.61,610.81,7742.0,611.0,611.14,610.61,610.81,7742.0
2019-06-27 13:50:00,610.81,611.19,610.81,610.99,6000.0,610.81,611.19,610.81,610.99,6000.0
2019-06-27 13:55:00,611.0,611.09,610.79,610.83,3933.0,611.0,611.09,610.79,610.83,3933.0
2019-06-27 14:00:00,610.97,611.12,610.8,611.0,6046.0,610.97,611.12,610.8,611.0,6046.0
2019-06-27 14:05:00,610.84,610.92,610.48,610.71,4161.0,610.84,610.92,610.48,610.71,4161.0
2019-06-27 14:10:00,610.79,610.86,610.39,610.54,3102.0,610.79,610.86,610.39,610.54,3102.0
2019-06-27 14:15:00,610.59,611.15,610.59,611.04,8897.0,610.59,611.15,610.59,611.04,8897.0
2019-06-27 14:20:00,611.05,611.17,610.64,610.99,10205.0,611.05,611.17,610.64,610.99,10205.0
2019-06-27 14:25:00,610.77,611.11,610.7,611.08,5413.0,610.77,611.11,610.7,611.08,5413.0
2019-06-27 14:30:00,611.0,611.11,610.7,610.76,14563.0,611.0,611.11,610.7,610.76,14563.0
2019-06-27 14:35:00,610.75,610.83,610.2,610.2,3708.0,610.75,610.83,610.2,610.2,3708.0
2019-06-27 14:40:00,610.0,610.6,608.61,608.61,2910.0,610.0,610.6,608.61,608.61,2910.0
2019-06-27 14:45:00,608.63,608.63,608.08,608.47,700.0,608.63,608.63,608.08,608.47,700.0
2019-06-27 14:50:00,608.79,611.2,608.79,610.74,6461.0,608.79,611.2,608.79,610.74,6461.0
2019-06-27 14:55:00,610.72,610.89,609.71,609.71,2400.0,610.72,610.89,609.71,609.71,2400.0
2019-06-27 15:00:00,610.06,610.98,610.06,610.71,2400.0,610.06,610.98,610.06,610.71,2400.0
2019-06-27 15:05:00,610.62,611.05,610.62,611.02,4829.0,610.62,611.05,610.62,611.02,4829.0
2019-06-27 15:10:00,611.0,611.11,610.73,610.83,12502.0,611.0,611.11,610.73,610.83,12502.0
2019-06-27 15:15:00,610.88,610.97,610.05,610.34,5057.0,610.88,610.97,610.05,610.34,5057.0
2019-06-27 15:20:00,610.34,610.38,609.73,610.32,3999.0,610.34,610.38,609.73,610.32,3999.0
2019-06-27 15:25:00,610.31,610.31,609.68,609.99,3000.0,610.31,610.31,609.68,609.99,3000.0
2019-06-27 15:30:00,610.13,610.58,610.05,610.27,1600.0,610.13,610.58,610.05,610.27,1600.0
2019-06-27 15:35:00,610.45,610.7,609.43,610.21,7959.0,610.45,610.7,609.43,610.21,7959.0
2019-06-27 15:40:00,610.42,610.98,610.32,610.97,6187.0,610.42,610.98,610.32,610.97,6187.0
2019-06-27 15:45:00,611.04,611.17,610.29,610.45,5068.0,611.04,611.17,610.29,610.45,5068.0
2019-06-27 15:50:00,610.58,610.72,610.42,610.5,3403.0,610.58,610.72,610.42,610.5,3403.0
2019-06-27 15:55:00,610.59,611.12,610.18,610.92,8095.0,610.59,611.12,610.18,610.92,8095.0
2019-06-28 09:30:00,613.12,613.12,610.0,610.38,6646.0,613.12,613.12,610.0,610.38,6646.0
2019-06-28 09:35:00,610.84,610.84,603.1,603.38,8617.0,610.84,610.84,603.1,603.38,8617.0
2019-06-28 09:40:00,603.75,606.69,603.32,606.69,1700.0,603.75,606.69,603.32,606.69,1700.0
2019-06-28 09:45:00,605.75,606.62,604.67,605.69,4191.0,605.75,606.62,604.67,605.69,4191.0
2019-06-28 09:50:00,605.11,606.54,604.77,605.36,5742.0,605.11,606.54,604.77,605.36,5742.0
2019-06-28 09:55:00,606.5,607.01,606.49,606.49,700.0,606.5,607.01,606.49,606.49,700.0
2019-06-28 10:00:00,607.24,608.83,607.24,608.37,1317.0,607.24,608.83,607.24,608.37,1317.0
2019-06-28 10:05:00,608.37,610.49,608.35,610.47,3500.0,608.37,610.49,608.35,610.47,3500.0
2019-06-28 10:10:00,610.37,611.44,609.52,609.84,7642.0,610.37,611.44,609.52,609.84,7642.0
2019-06-28 10:15:00,610.25,611.45,609.78,610.03,8003.0,610.25,611.45,609.78,610.03,8003.0
2019-06-28 10:20:00,609.9,610.98,608.3,610.65,9501.0,609.9,610.98,608.3,610.65,9501.0
2019-06-28 10:25:00,610.97,611.28,609.76,610.0,9525.0,610.97,611.28,609.76,610.0,9525.0
2019-06-28 10:30:00,608.67,609.17,608.67,609.17,300.0,608.67,609.17,608.67,609.17,300.0
2019-06-28 10:35:00,609.36,609.95,609.36,609.95,900.0,609.36,609.95,609.36,609.95,900.0
2019-06-28 10:40:00,610.15,610.33,609.76,609.76,2400.0,610.15,610.33,609.76,609.76,2400.0
2019-06-28 10:45:00,610.0,610.43,609.57,609.92,800.0,610.0,610.43,609.57,609.92,800.0
2019-06-28 10:50:00,609.88,609.95,608.72,608.88,1210.0,609.88,609.95,608.72,608.88,1210.0
2019-06-28 10:55:00,608.37,608.42,608.26,608.42,300.0,608.37,608.42,608.26,608.42,300.0
2019-06-28 11:00:00,607.46,607.46,606.73,607.31,750.0,607.46,607.46,606.73,607.31,750.0
2019-06-28 11:05:00,607.87,609.49,607.44,609.27,2640.0,607.87,609.49,607.44,609.27,2640.0
2019-06-28 11:10:00,609.33,609.61,608.82,608.92,1383.0,609.33,609.61,608.82,608.92,1383.0
2019-06-28 11:15:00,608.42,609.41,608.41,609.41,1200.0,608.42,609.41,608.41,609.41,1200.0
2019-06-28 11:20:00,609.65,609.86,609.65,609.8,600.0,609.65,609.86,609.65,609.8,600.0
2019-06-28 11:25:00,609.67,610.17,609.53,609.84,1880.0,609.67,610.17,609.53,609.84,1880.0
2019-06-28 11:30:00,609.53,610.43,609.53,610.02,2600.0,609.53,610.43,609.53,610.02,2600.0
2019-06-28 11:35:00,610.19,610.54,609.83,609.99,2700.0,610.19,610.54,609.83,609.99,2700.0
2019-06-28 11:40:00,609.98,610.5,609.39,609.39,1212.0,609.98,610.5,609.39,609.39,1212.0
2019-06-28 11:45:00,610.42,610.43,610.12,610.12,200.0,610.42,610.43,610.12,610.12,200.0
2019-06-28 11:50:00,609.85,609.85,609.39,609.39,425.0,609.85,609.85,609.39,609.39,425.0
2019-06-28 11:55:00,609.87,610.29,609.86,610.29,519.0,609.87,610.29,609.86,610.29,519.0
2019-06-28 12:00:00,609.93,610.86,609.93,610.18,6398.0,609.93,610.86,609.93,610.18,6398.0
2019-06-28 12:05:00,610.06,610.06,609.65,609.65,625.0,610.06,610.06,609.65,609.65,625.0
2019-06-28 12:10:00,609.85,609.85,609.72,609.72,300.0,609.85,609.85,609.72,609.72,300.0
2019-06-28 12:15:00,610.5,610.62,610.25,610.6,1200.0,610.5,610.62,610.25,610.6,1200.0
2019-06-28 12:20:00,610.58,611.35,610.35,610.37,5780.0,610.58,611.35,610.35,610.37,5780.0
2019-06-28 12:25:00,610.19,610.19,609.71,609.72,800.0,610.19,610.19,609.71,609.72,800.0
2019-06-28 12:30:00,609.58,609.99,609.08,609.1,1850.0,609.58,609.99,609.08,609.1,1850.0
2019-06-28 12:35:00,608.29,608.29,608.28,608.29,200.0,608.29,608.29,608.28,608.29,200.0
2019-06-28 12:40:00,608.68,610.18,608.68,609.37,3395.0,608.68,610.18,608.68,609.37,3395.0
2019-06-28 12:45:00,609.61,610.36,609.6,610.36,2100.0,609.61,610.36,609.6,610.36,2100.0
2019-06-28 12:50:00,610.46,610.55,610.03,610.12,1320.0,610.46,610.55,610.03,610.12,1320.0
2019-06-28 12:55:00,609.62,609.92,609.17,609.17,2432.0,609.62,609.92,609.17,609.17,2432.0
2019-06-28 13:00:00,608.67,608.85,607.66,608.0,2392.0,608.67,608.85,607.66,608.0,2392.0
2019-06-28 13:05:00,608.12,608.16,607.02,607.99,2325.0,608.12,608.16,607.02,607.99,2325.0
2019-06-28 13:10:00,607.99,607.99,607.99,607.99,0.0,607.99,607.99,607.99,607.99,0.0
2019-06-28 13:15:00,607.48,607.49,606.74,606.86,1200.0,607.48,607.49,606.74,606.86,1200.0
2019-06-28 13:20:00,607.42,607.42,606.37,606.37,1080.0,607.42,607.42,606.37,606.37,1080.0
2019-06-28 13:25:00,606.37,606.37,606.37,606.37,0.0,606.37,606.37,606.37,606.37,0.0
2019-06-28 13:30:00,606.25,606.53,606.25,606.53,300.0,606.25,606.53,606.25,606.53,300.0
2019-06-28 13:35:00,606.73,607.76,606.72,607.62,1600.0,606.73,607.76,606.72,607.62,1600.0
2019-06-28 13:40:00,607.63,608.01,607.23,607.92,2426.0,607.63,608.01,607.23,607.92,2426.0
2019-06-28 13:45:00,607.44,607.99,607.44,607.66,1450.0,607.44,607.99,607.44,607.66,1450.0
2019-06-28 13:50:00,607.67,607.67,607.05,607.06,500.0,607.67,607.67,607.05,607.06,500.0
2019-06-28 13:55:00,606.67,606.67,606.2,606.2,500.0,606.67,606.67,606.2,606.2,500.0
2019-06-28 14:00:00,606.4,607.41,606.4,607.26,1000.0,606.4,607.41,606.4,607.26,1000.0
2019-06-28 14:05:00,607.34,607.72,607.21,607.72,780.0,607.34,607.72,607.21,607.72,780.0
2019-06-28 14:10:00,607.72,607.72,607.72,607.72,0.0,607.72,607.72,607.72,607.72,0.0
2019-06-28 14:15:00,607.34,608.28,607.33,608.28,980.0,607.34,608.28,607.33,608.28,980.0
2019-06-28 14:20:00,608.29,608.42,608.29,608.42,200.0,608.29,608.42,608.29,608.42,200.0
2019-06-28 14:25:00,608.71,608.94,608.48,608.94,700.0,608.71,608.94,608.48,608.94,700.0
2019-06-28 14:30:00,609.2,609.2,609.19,609.2,308.0,609.2,609.2,609.19,609.2,308.0
2019-06-28 14:35:00,609.72,609.72,609.37,609.37,300.0,609.72,609.72,609.37,609.37,300.0
2019-06-28 14:40:00,609.86,610.05,609.86,610.05,543.0,609.86,610.05,609.86,610.05,543.0
2019-06-28 14:45:00,609.8,609.8,609.08,609.09,1200.0,609.8,609.8,609.08,609.09,1200.0
2019-06-28 14:50:00,609.38,609.98,609.38,609.98,600.0,609.38,609.98,609.38,609.98,600.0
2019-06-28 14:55:00,610.13,610.27,610.05,610.09,500.0,610.13,610.27,610.05,610.09,500.0
2019-06-28 15:00:00,610.5,610.5,609.59,610.29,3652.0,610.5,610.5,609.59,610.29,3652.0
2019-06-28 15:05:00,609.52,610.71,609.52,610.49,2700.0,609.52,610.71,609.52,610.49,2700.0
2019-06-28 15:10:00,610.52,610.71,610.4,610.43,2100.0,610.52,610.71,610.4,610.43,2100.0
2019-06-28 15:15:00,610.65,610.65,610.53,610.54,200.0,610.65,610.65,610.53,610.54,200.0
2019-06-28 15:20:00,610.49,610.57,609.78,609.78,1646.0,610.49,610.57,609.78,609.78,1646.0
2019-06-28 15:25:00,609.94,609.94,609.23,609.23,800.0,609.94,609.94,609.23,609.23,800.0
2019-06-28 15:30:00,609.53,610.57,609.51,610.57,1000.0,609.53,610.57,609.51,610.57,1000.0
2019-06-28 15:35:00,610.45,610.71,610.22,610.5,1600.0,610.45,610.71,610.22,610.5,1600.0
2019-06-28 15:40:00,610.61,610.7,609.58,609.84,5567.0,610.61,610.7,609.58,609.84,5567.0
2019-06-28 15:45:00,610.2,610.87,609.6,609.6,2606.0,610.2,610.87,609.6,609.6,2606.0
2019-06-28 15:50:00,609.8,609.81,608.26,609.22,2400.0,609.8,609.81,608.26,609.22,2400.0
2019-06-28 15:55:00,609.34,611.82,609.34,611.73,18352.0,609.34,611.82,609.34,611.73,18352.0
2019-07-01 09:30:00,627.19,637.0,623.9,631.03,30802.0,627.19,637.0,623.9,631.03,30802.0
2019-07-01 09:35:00,632.77,635.74,632.33,634.0,15865.0,632.77,635.74,632.33,634.0,15865.0
2019-07-01 09:40:00,632.21,634.99,630.7,631.54,9891.0,632.21,634.99,630.7,631.54,9891.0
2019-07-01 09:45:00,630.05,630.05,627.36,629.0,9286.0,630.05,630.05,627.36,629.0,9286.0
2019-07-01 09:50:00,628.03,628.4,626.0,626.09,3359.0,628.03,628.4,626.0,626.09,3359.0
2019-07-01 09:55:00,626.04,628.99,625.58,627.73,20038.0,626.04,628.99,625.58,627.73,20038.0
2019-07-01 10:00:00,628.76,629.47,626.66,628.89,8131.0,628.76,629.47,626.66,628.89,8131.0
2019-07-01 10:05:00,629.41,630.83,628.86,628.86,3810.0,629.41,630.83,628.86,628.86,3810.0
2019-07-01 10:10:00,628.17,628.17,627.73,627.88,900.0,628.17,628.17,627.73,627.88,900.0
2019-07-01 10:15:00,627.31,628.0,626.0,626.0,5536.0,627.31,628.0,626.0,626.0,5536.0
2019-07-01 10:20:00,625.85,625.85,622.33,622.77,2268.0,625.85,625.85,622.33,622.77,2268.0
2019-07-01 10:25:00,622.93,623.63,620.86,622.94,6728.0,622.93,623.63,620.86,622.94,6728.0
2019-07-01 10:30:00,622.97,622.97,619.85,619.85,7207.0,622.97,622.97,619.85,619.85,7207.0
2019-07-01 10:35:00,618.52,621.95,618.52,621.42,1600.0,618.52,621.95,618.52,621.42,1600.0
2019-07-01 10:40:00,620.98,621.43,620.98,621.0,559.0,620.98,621.43,620.98,621.0,559.0
2019-07-01 10:45:00,620.6,621.42,619.46,619.46,1700.0,620.6,621.42,619.46,619.46,1700.0
2019-07-01 10:50:00,619.0,619.73,618.7,619.22,1700.0,619.0,619.73,618.7,619.22,1700.0
2019-07-01 10:55:00,619.04,619.93,617.51,617.82,3175.0,619.04,619.93,617.51,617.82,3175.0
2019-07-01 11:00:00,618.3,618.36,617.7,617.8,901.0,618.3,618.36,617.7,617.8,901.0
2019-07-01 11:05:00,616.88,616.88,612.85,613.05,9380.0,616.88,616.88,612.85,613.05,9380.0
2019-07-01 11:10:00,613.67,613.67,612.38,612.96,1417.0,613.67,613.67,612.38,612.96,1417.0
2019-07-01 11:15:00,612.81,614.46,612.73,613.58,6427.0,612.81,614.46,612.73,613.58,6427.0
2019-07-01 11:20:00,614.85,615.04,612.58,613.24,6243.0,614.85,615.04,612.58,613.24,6243.0
2019-07-01 11:25:00,613.63,615.83,613.63,614.61,5463.0,613.63,615.83,613.63,614.61,5463.0
2019-07-01 11:30:00,613.82,614.2,612.5,613.64,2050.0,613.82,614.2,612.5,613.64,2050.0
2019-07-01 11:35:00,613.97,615.88,613.96,615.76,2000.0,613.97,615.88,613.96,615.76,2000.0
2019-07-01 11:40:00,616.17,617.0,615.27,615.27,4950.0,616.17,617.0,615.27,615.27,4950.0
2019-07-01 11:45:00,615.76,615.91,614.35,615.3,6854.0,615.76,615.91,614.35,615.3,6854.0
2019-07-01 11:50:00,615.42,617.5,615.41,617.5,3037.0,615.42,617.5,615.41,617.5,3037.0
2019-07-01 11:55:00,617.86,620.0,617.35,620.0,3378.0,617.86,620.0,617.35,620.0,3378.0
2019-07-01 12:00:00,619.99,620.98,619.34,620.28,2485.0,619.99,620.98,619.34,620.28,2485.0
2019-07-01 12:05:00,620.28,620.56,619.78,620.43,3152.0,620.28,620.56,619.78,620.43,3152.0
2019-07-01 12:10:00,619.67,622.66,619.67,622.66,5250.0,619.67,622.66,619.67,622.66,5250.0
2019-07-01 12:15:00,622.76,623.07,621.16,621.17,1200.0,622.76,623.07,621.16,621.17,1200.0
2019-07-01 12:20:00,620.99,621.5,620.22,620.42,1400.0,620.99,621.5,620.22,620.42,1400.0
2019-07-01 12:25:00,620.24,622.54,620.04,622.54,1000.0,620.24,622.54,620.04,622.54,1000.0
2019-07-01 12:30:00,622.71,622.71,621.85,622.61,700.0,622.71,622.71,621.85,622.61,700.0
2019-07-01 12:35:00,622.06,622.06,621.14,621.29,1900.0,622.06,622.06,621.14,621.29,1900.0
2019-07-01 12:40:00,620.88,621.08,620.2,621.0,6446.0,620.88,621.08,620.2,621.0,6446.0
2019-07-01 12:45:00,621.27,621.27,620.86,620.87,303.0,621.27,621.27,620.86,620.87,303.0
2019-07-01 12:50:00,621.52,621.53,620.27,620.27,400.0,621.52,621.53,620.27,620.27,400.0
2019-07-01 12:55:00,620.21,620.33,618.39,618.39,2307.0,620.21,620.33,618.39,618.39,2307.0
2019-07-01 13:00:00,617.95,618.6,617.05,617.06,1800.0,617.95,618.6,617.05,617.06,1800.0
2019-07-01 13:05:00,617.22,617.79,616.25,616.74,1300.0,617.22,617.79,616.25,616.74,1300.0
2019-07-01 13:10:00,616.9,617.15,616.33,616.34,1600.0,616.9,617.15,616.33,616.34,1600.0
2019-07-01 13:15:00,616.94,616.94,616.89,616.89,200.0,616.94,616.94,616.89,616.89,200.0
2019-07-01 13:20:00,617.78,618.38,617.78,617.81,600.0,617.78,618.38,617.78,617.81,600.0
2019-07-01 13:25:00,618.63,619.65,618.63,619.65,800.0,618.63,619.65,618.63,619.65,800.0
2019-07-01 13:30:00,619.01,619.37,618.52,618.52,500.0,619.01,619.37,618.52,618.52,500.0
2019-07-01 13:35:00,618.82,619.42,618.63,619.42,500.0,618.82,619.42,618.63,619.42,500.0
2019-07-01 13:40:00,618.7,619.05,618.65,619.05,621.0,618.7,619.05,618.65,619.05,621.0
2019-07-01 13:45:00,618.67,618.67,618.44,618.44,200.0,618.67,618.67,618.44,618.44,200.0
2019-07-01 13:50:00,619.16,619.61,619.03,619.61,900.0,619.16,619.61,619.03,619.61,900.0
2019-07-01 13:55:00,619.07,619.53,619.07,619.08,300.0,619.07,619.53,619.07,619.08,300.0
2019-07-01 14:00:00,619.47,619.68,617.95,617.95,1300.0,619.47,619.68,617.95,617.95,1300.0
2019-07-01 14:05:00,617.78,619.22,617.78,619.22,5835.0,617.78,619.22,617.78,619.22,5835.0
2019-07-01 14:10:00,618.95,620.64,618.95,620.0,2630.0,618.95,620.64,618.95,620.0,2630.0
2019-07-01 14:15:00,619.35,619.35,619.34,619.34,200.0,619.35,619.35,619.34,619.34,200.0
2019-07-01 14:20:00,619.34,619.34,619.34,619.34,0.0,619.34,619.34,619.34,619.34,0.0
2019-07-01 14:25:00,618.0,618.25,618.0,618.06,600.0,618.0,618.25,618.0,618.06,600.0
2019-07-01 14:30:00,617.5,618.22,617.5,618.22,1900.0,617.5,618.22,617.5,618.22,1900.0
2019-07-01 14:35:00,618.0,619.21,618.0,618.99,2300.0,618.0,619.21,618.0,618.99,2300.0
2019-07-01 14:40:00,618.89,619.64,618.74,619.12,2630.0,618.89,619.64,618.74,619.12,2630.0
2019-07-01 14:45:00,618.97,618.97,617.26,617.26,2300.0,618.97,618.97,617.26,617.26,2300.0
2019-07-01 14:50:00,617.41,618.61,617.41,618.11,1269.0,617.41,618.61,617.41,618.11,1269.0
2019-07-01 14:55:00,618.3,618.3,617.48,617.5,1744.0,618.3,618.3,617.48,617.5,1744.0
2019-07-01 15:00:00,617.23,618.25,617.23,618.25,850.0,617.23,618.25,617.23,618.25,850.0
2019-07-01 15:05:00,618.3,618.78,617.93,617.94,900.0,618.3,618.78,617.93,617.94,900.0
2019-07-01 15:10:00,618.99,620.0,618.83,619.63,2492.0,618.99,620.0,618.83,619.63,2492.0
2019-07-01 15:15:00,620.0,620.94,619.95,620.93,2100.0,620.0,620.94,619.95,620.93,2100.0
2019-07-01 15:20:00,620.94,621.98,620.94,621.56,3988.0,620.94,621.98,620.94,621.56,3988.0
2019-07-01 15:25:00,621.5,622.01,621.17,621.97,3031.0,621.5,622.01,621.17,621.97,3031.0
2019-07-01 15:30:00,622.36,622.36,619.26,619.75,2662.0,622.36,622.36,619.26,619.75,2662.0
2019-07-01 15:35:00,618.83,619.36,618.83,619.07,1705.0,618.83,619.36,618.83,619.07,1705.0
2019-07-01 15:40:00,619.35,619.94,618.71,618.71,2515.0,619.35,619.94,618.71,618.71,2515.0
2019-07-01 15:45:00,618.98,618.98,617.32,618.94,2449.0,618.98,618.98,617.32,618.94,2449.0
2019-07-01 15:50:00,618.38,619.54,618.38,619.0,3146.0,618.38,619.54,618.38,619.0,3146.0
2019-07-01 15:55:00,619.0,619.43,618.14,619.02,10229.0,619.0,619.43,618.14,619.02,10229.0
2019-07-02 09:30:00,616.0,617.32,614.08,614.08,3563.0,616.0,617.32,614.08,614.08,3563.0
2019-07-02 09:35:00,616.04,620.51,614.72,620.51,7486.0,616.04,620.51,614.72,620.51,7486.0
2019-07-02 09:40:00,620.34,620.34,619.15,619.15,2200.0,620.34,620.34,619.15,619.15,2200.0
2019-07-02 09:45:00,618.33,618.33,616.69,616.9,400.0,618.33,618.33,616.69,616.9,400.0
2019-07-02 09:50:00,615.52,615.88,615.21,615.21,800.0,615.52,615.88,615.21,615.21,800.0
2019-07-02 09:55:00,615.5,615.89,613.76,614.68,11682.0,615.5,615.89,613.76,614.68,11682.0
2019-07-02 10:00:00,613.53,615.03,613.53,614.66,2000.0,613.53,615.03,613.53,614.66,2000.0
2019-07-02 10:05:00,614.61,616.33,614.61,616.33,2014.0,614.61,616.33,614.61,616.33,2014.0
2019-07-02 10:10:00,615.99,616.87,615.96,616.33,1500.0,615.99,616.87,615.96,616.33,1500.0
2019-07-02 10:15:00,616.51,616.8,616.5,616.8,800.0,616.51,616.8,616.5,616.8,800.0
2019-07-02 10:20:00,617.14,617.63,616.93,617.43,2700.0,617.14,617.63,616.93,617.43,2700.0
2019-07-02 10:25:00,617.96,618.45,616.46,617.93,7000.0,617.96,618.45,616.46,617.93,7000.0
2019-07-02 10:30:00,618.07,619.35,617.6,619.05,7051.0,618.07,619.35,617.6,619.05,7051.0
2019-07-02 10:35:00,619.0,619.45,618.71,619.37,2050.0,619.0,619.45,618.71,619.37,2050.0
2019-07-02 10:40:00,618.85,619.78,618.27,619.57,6868.0,618.85,619.78,618.27,619.57,6868.0
2019-07-02 10:45:00,619.59,620.4,618.46,619.05,18813.0,619.59,620.4,618.46,619.05,18813.0
2019-07-02 10:50:00,619.63,620.07,618.84,619.32,14101.0,619.63,620.07,618.84,619.32,14101.0
2019-07-02 10:55:00,619.32,619.74,618.3,618.37,13949.0,619.32,619.74,618.3,618.37,13949.0
2019-07-02 11:00:00,619.0,619.32,618.47,619.0,8068.0,619.0,619.32,618.47,619.0,8068.0
2019-07-02 11:05:00,618.8,618.86,618.53,618.53,300.0,618.8,618.86,618.53,618.53,300.0
2019-07-02 11:10:00,618.64,618.65,618.1,618.5,2093.0,618.64,618.65,618.1,618.5,2093.0
2019-07-02 11:15:00,618.47,620.99,618.36,620.99,14989.0,618.47,620.99,618.36,620.99,14989.0
2019-07-02 11:20:00,621.12,622.97,620.8,622.0,4377.0,621.12,622.97,620.8,622.0,4377.0
2019-07-02 11:25:00,621.53,622.46,621.43,621.43,1550.0,621.53,622.46,621.43,621.43,1550.0
2019-07-02 11:30:00,621.99,622.66,621.79,621.79,1262.0,621.99,622.66,621.79,621.79,1262.0
2019-07-02 11:35:00,621.82,621.82,619.94,620.13,2147.0,621.82,621.82,619.94,620.13,2147.0
2019-07-02 11:40:00,620.47,620.69,619.76,620.69,1575.0,620.47,620.69,619.76,620.69,1575.0
2019-07-02 11:45:00,621.02,621.6,621.0,621.54,1050.0,621.02,621.6,621.0,621.54,1050.0
2019-07-02 11:50:00,621.5,621.61,620.83,621.61,1180.0,621.5,621.61,620.83,621.61,1180.0
2019-07-02 11:55:00,620.89,620.89,620.89,620.89,100.0,620.89,620.89,620.89,620.89,100.0
2019-07-02 12:00:00,621.88,622.32,621.77,622.32,600.0,621.88,622.32,621.77,622.32,600.0
2019-07-02 12:05:00,621.66,624.0,621.66,623.76,3130.0,621.66,624.0,621.66,623.76,3130.0
2019-07-02 12:10:00,623.64,624.0,623.54,623.54,400.0,623.64,624.0,623.54,623.54,400.0
2019-07-02 12:15:00,624.6,624.62,624.25,624.31,1100.0,624.6,624.62,624.25,624.31,1100.0
2019-07-02 12:20:00,623.91,624.6,623.56,624.5,6012.0,623.91,624.6,623.56,624.5,6012.0
2019-07-02 12:25:00,624.61,625.0,624.08,625.0,1859.0,624.61,625.0,624.08,625.0,1859.0
2019-07-02 12:30:00,625.41,627.72,625.41,627.72,4304.0,625.41,627.72,625.41,627.72,4304.0
2019-07-02 12:35:00,628.15,630.0,628.15,629.47,3427.0,628.15,630.0,628.15,629.47,3427.0
2019-07-02 12:40:00,629.41,629.97,628.39,628.39,600.0,629.41,629.97,628.39,628.39,600.0
2019-07-02 12:45:00,629.04,629.14,628.73,628.73,800.0,629.04,629.14,628.73,628.73,800.0
2019-07-02 12:50:00,629.07,629.07,627.84,628.0,2686.0,629.07,629.07,627.84,628.0,2686.0
2019-07-02 12:55:00,628.14,628.78,627.97,628.74,4438.0,628.14,628.78,627.97,628.74,4438.0
2019-07-02 13:00:00,628.26,628.29,627.5,628.08,6509.0,628.26,628.29,627.5,628.08,6509.0
2019-07-02 13:05:00,628.37,629.48,628.19,629.36,4434.0,628.37,629.48,628.19,629.36,4434.0
2019-07-02 13:10:00,628.96,629.37,628.96,629.37,200.0,628.96,629.37,628.96,629.37,200.0
2019-07-02 13:15:00,628.98,629.08,628.34,629.0,1155.0,628.98,629.08,628.34,629.0,1155.0
2019-07-02 13:20:00,629.0,629.0,629.0,629.0,600.0,629.0,629.0,629.0,629.0,600.0
2019-07-02 13:25:00,628.72,628.75,628.15,628.15,600.0,628.72,628.75,628.15,628.15,600.0
2019-07-02 13:30:00,628.1,628.79,627.58,628.0,1100.0,628.1,628.79,627.58,628.0,1100.0
2019-07-02 13:35:00,628.0,628.0,628.0,628.0,100.0,628.0,628.0,628.0,628.0,100.0
2019-07-02 13:40:00,628.06,628.47,627.93,628.47,500.0,628.06,628.47,627.93,628.47,500.0
2019-07-02 13:45:00,628.66,628.66,628.65,628.66,100.0,628.66,628.66,628.65,628.66,100.0
2019-07-02 13:50:00,628.72,629.09,628.26,628.68,800.0,628.72,629.09,628.26,628.68,800.0
2019-07-02 13:55:00,628.45,628.95,628.45,628.85,350.0,628.45,628.95,628.45,628.85,350.0
2019-07-02 14:00:00,628.26,628.57,628.19,628.57,400.0,628.26,628.57,628.19,628.57,400.0
2019-07-02 14:05:00,629.02,629.16,628.43,629.16,434.0,629.02,629.16,628.43,629.16,434.0
2019-07-02 14:10:00,629.49,630.91,629.45,630.91,1372.0,629.49,630.91,629.45,630.91,1372.0
2019-07-02 14:15:00,629.98,630.25,629.75,629.78,827.0,629.98,630.25,629.75,629.78,827.0
2019-07-02 14:20:00,629.4,629.55,629.4,629.53,400.0,629.4,629.55,629.4,629.53,400.0
2019-07-02 14:25:00,629.69,629.9,629.52,629.63,1100.0,629.69,629.9,629.52,629.63,1100.0
2019-07-02 14:30:00,629.74,630.66,629.7,630.54,1358.0,629.74,630.66,629.7,630.54,1358.0
2019-07-02 14:35:00,630.92,631.55,630.9,630.91,659.0,630.92,631.55,630.9,630.91,659.0
2019-07-02 14:40:00,630.56,631.0,629.81,629.81,1400.0,630.56,631.0,629.81,629.81,1400.0
2019-07-02 14:45:00,629.44,630.48,629.44,630.47,626.0,629.44,630.48,629.44,630.47,626.0
2019-07-02 14:50:00,630.18,630.18,629.26,629.26,200.0,630.18,630.18,629.26,629.26,200.0
2019-07-02 14:55:00,630.2,630.21,629.87,629.88,436.0,630.2,630.21,629.87,629.88,436.0
2019-07-02 15:00:00,629.88,630.07,629.63,630.07,1900.0,629.88,630.07,629.63,630.07,1900.0
2019-07-02 15:05:00,630.56,630.56,629.94,630.18,1500.0,630.56,630.56,629.94,630.18,1500.0
2019-07-02 15:10:00,630.5,631.0,629.85,629.85,1000.0,630.5,631.0,629.85,629.85,1000.0
2019-07-02 15:15:00,630.0,630.33,629.74,629.74,1400.0,630.0,630.33,629.74,629.74,1400.0
2019-07-02 15:20:00,629.99,629.99,629.78,629.79,400.0,629.99,629.99,629.78,629.79,400.0
2019-07-02 15:25:00,629.78,629.89,629.4,629.89,400.0,629.78,629.89,629.4,629.89,400.0
2019-07-02 15:30:00,629.89,630.0,629.5,629.95,2700.0,629.89,630.0,629.5,629.95,2700.0
2019-07-02 15:35:00,630.06,630.06,629.41,629.46,3300.0,630.06,630.06,629.41,629.46,3300.0
2019-07-02 15:40:00,629.7,630.29,629.7,630.0,3832.0,629.7,630.29,629.7,630.0,3832.0
2019-07-02 15:45:00,630.0,630.2,628.73,629.24,5023.0,630.0,630.2,628.73,629.24,5023.0
2019-07-02 15:50:00,629.32,629.58,629.0,629.41,7988.0,629.32,629.58,629.0,629.41,7988.0
2019-07-02 15:55:00,628.87,629.21,626.98,626.99,18039.0,628.87,629.21,626.98,626.99,18039.0
2019-07-03 09:30:00,630.98,630.98,621.35,621.55,8033.0,630.98,630.98,621.35,621.55,8033.0
2019-07-03 09:35:00,623.48,626.03,622.51,624.19,5000.0,623.48,626.03,622.51,624.19,5000.0
2019-07-03 09:40:00,625.52,626.82,623.49,625.06,4460.0,625.52,626.82,623.49,625.06,4460.0
2019-07-03 09:45:00,625.93,627.03,624.34,626.2,8011.0,625.93,627.03,624.34,626.2,8011.0
2019-07-03 09:50:00,627.06,627.6,624.99,625.07,6164.0,627.06,627.6,624.99,625.07,6164.0
2019-07-03 09:55:00,625.0,625.18,623.5,623.5,3350.0,625.0,625.18,623.5,623.5,3350.0
2019-07-03 10:00:00,623.63,623.64,621.23,621.24,2238.0,623.63,623.64,621.23,621.24,2238.0
2019-07-03 10:05:00,621.29,621.3,619.01,619.99,1585.0,621.29,621.3,619.01,619.99,1585.0
2019-07-03 10:10:00,619.95,620.24,619.69,619.98,1300.0,619.95,620.24,619.69,619.98,1300.0
2019-07-03 10:15:00,620.7,620.9,619.8,620.68,1800.0,620.7,620.9,619.8,620.68,1800.0
2019-07-03 10:20:00,620.68,622.35,620.57,622.35,2100.0,620.68,622.35,620.57,622.35,2100.0
2019-07-03 10:25:00,622.71,627.59,622.35,626.29,15866.0,622.71,627.59,622.35,626.29,15866.0
2019-07-03 10:30:00,627.01,627.01,624.34,626.35,1700.0,627.01,627.01,624.34,626.35,1700.0
2019-07-03 10:35:00,626.01,627.01,626.0,627.0,1100.0,626.01,627.01,626.0,627.0,1100.0
2019-07-03 10:40:00,627.94,628.5,627.94,628.0,900.0,627.94,628.5,627.94,628.0,900.0
2019-07-03 10:45:00,627.62,628.1,627.26,627.26,600.0,627.62,628.1,627.26,627.26,600.0
2019-07-03 10:50:00,627.12,627.12,627.11,627.12,300.0,627.12,627.12,627.11,627.12,300.0
2019-07-03 10:55:00,626.75,628.18,626.75,627.87,1100.0,626.75,628.18,626.75,627.87,1100.0
2019-07-03 11:00:00,628.1,628.27,627.48,628.26,400.0,628.1,628.27,627.48,628.26,400.0
2019-07-03 11:05:00,627.68,627.68,626.96,626.96,600.0,627.68,627.68,626.96,626.96,600.0
2019-07-03 11:10:00,626.59,626.98,625.47,625.47,7100.0,626.59,626.98,625.47,625.47,7100.0
2019-07-03 11:15:00,625.83,625.84,625.83,625.83,200.0,625.83,625.84,625.83,625.83,200.0
2019-07-03 11:20:00,625.25,626.5,625.25,626.49,900.0,625.25,626.5,625.25,626.49,900.0
2019-07-03 11:25:00,626.17,627.14,625.64,626.95,3981.0,626.17,627.14,625.64,626.95,3981.0
2019-07-03 11:30:00,627.14,628.44,626.95,628.01,8003.0,627.14,628.44,626.95,628.01,8003.0
2019-07-03 11:35:00,627.61,628.25,627.45,627.76,6553.0,627.61,628.25,627.45,627.76,6553.0
2019-07-03 11:40:00,628.44,628.45,627.45,627.79,5656.0,628.44,628.45,627.45,627.79,5656.0
2019-07-03 11:45:00,629.0,629.61,628.98,629.43,1027.0,629.0,629.61,628.98,629.43,1027.0
2019-07-03 11:50:00,629.32,629.32,628.39,628.48,1100.0,629.32,629.32,628.39,628.48,1100.0
2019-07-03 11:55:00,629.16,631.12,629.04,630.63,8136.0,629.16,631.12,629.04,630.63,8136.0
2019-07-03 12:00:00,631.05,631.05,629.66,629.66,3667.0,631.05,631.05,629.66,629.66,3667.0
2019-07-03 12:05:00,630.77,631.06,630.52,631.06,300.0,630.77,631.06,630.52,631.06,300.0
2019-07-03 12:10:00,631.25,631.56,631.16,631.56,700.0,631.25,631.56,631.16,631.56,700.0
2019-07-03 12:15:00,631.18,632.52,631.12,632.52,3204.0,631.18,632.52,631.12,632.52,3204.0
2019-07-03 12:20:00,632.5,632.5,632.06,632.07,850.0,632.5,632.5,632.06,632.07,850.0
2019-07-03 12:25:00,632.0,632.51,632.0,632.39,1512.0,632.0,632.51,632.0,632.39,1512.0
2019-07-03 12:30:00,632.46,632.46,631.11,631.11,600.0,632.46,632.46,631.11,631.11,600.0
2019-07-03 12:35:00,630.86,631.65,630.86,631.65,267.0,630.86,631.65,630.86,631.65,267.0
2019-07-03 12:40:00,631.71,632.93,631.71,632.44,1500.0,631.71,632.93,631.71,632.44,1500.0
2019-07-03 12:45:00,632.17,632.73,631.65,632.72,1000.0,632.17,632.73,631.65,632.72,1000.0
2019-07-03 12:50:00,632.79,633.22,632.57,632.73,1000.0,632.79,633.22,632.57,632.73,1000.0
2019-07-03 12:55:00,633.09,633.3,632.19,632.32,5463.0,633.09,633.3,632.19,632.32,5463.0
2019-07-05 09:30:00,628.0,631.13,626.71,628.14,7355.0,628.0,631.13,626.71,628.14,7355.0
2019-07-05 09:35:00,627.4,629.26,625.51,626.23,8087.0,627.4,629.26,625.51,626.23,8087.0
2019-07-05 09:40:00,626.27,627.02,622.12,622.12,7011.0,626.27,627.02,622.12,622.12,7011.0
2019-07-05 09:45:00,622.63,625.34,621.63,624.84,6930.0,622.63,625.34,621.63,624.84,6930.0
2019-07-05 09:50:00,624.36,626.01,624.35,624.86,1800.0,624.36,626.01,624.35,624.86,1800.0
2019-07-05 09:55:00,625.0,625.71,624.35,624.36,2400.0,625.0,625.71,624.35,624.36,2400.0
2019-07-05 10:00:00,625.59,626.42,624.51,626.01,2520.0,625.59,626.42,624.51,626.01,2520.0
2019-07-05 10:05:00,626.02,627.92,626.02,627.92,700.0,626.02,627.92,626.02,627.92,700.0
2019-07-05 10:10:00,628.29,630.15,628.29,630.15,810.0,628.29,630.15,628.29,630.15,810.0
2019-07-05 10:15:00,630.0,630.15,630.0,630.15,400.0,630.0,630.15,630.0,630.15,400.0
2019-07-05 10:20:00,629.84,630.26,628.52,629.0,11900.0,629.84,630.26,628.52,629.0,11900.0
2019-07-05 10:25:00,628.53,629.8,627.95,629.8,2900.0,628.53,629.8,627.95,629.8,2900.0
2019-07-05 10:30:00,628.6,629.0,628.22,628.35,2300.0,628.6,629.0,628.22,628.35,2300.0
2019-07-05 10:35:00,627.44,627.44,627.44,627.44,100.0,627.44,627.44,627.44,627.44,100.0
2019-07-05 10:40:00,627.62,627.63,626.39,626.39,1000.0,627.62,627.63,626.39,626.39,1000.0
2019-07-05 10:45:00,626.42,626.96,625.53,626.96,1200.0,626.42,626.96,625.53,626.96,1200.0
2019-07-05 10:50:00,626.24,627.37,626.24,626.58,4358.0,626.24,627.37,626.24,626.58,4358.0
2019-07-05 10:55:00,626.19,626.4,625.12,626.21,5309.0,626.19,626.4,625.12,626.21,5309.0
2019-07-05 11:00:00,626.0,626.37,625.91,625.92,3248.0,626.0,626.37,625.91,625.92,3248.0
2019-07-05 11:05:00,625.94,626.0,625.38,625.74,1028.0,625.94,626.0,625.38,625.74,1028.0
2019-07-05 11:10:00,625.94,626.23,625.78,625.81,500.0,625.94,626.23,625.78,625.81,500.0
2019-07-05 11:15:00,626.72,627.63,626.71,627.46,2114.0,626.72,627.63,626.71,627.46,2114.0
2019-07-05 11:20:00,627.99,627.99,626.96,627.0,1300.0,627.99,627.99,626.96,627.0,1300.0
2019-07-05 11:25:00,627.25,627.26,627.25,627.25,100.0,627.25,627.26,627.25,627.25,100.0
2019-07-05 11:30:00,627.55,627.56,627.22,627.23,1278.0,627.55,627.56,627.22,627.23,1278.0
2019-07-05 11:35:00,627.92,627.93,627.59,627.6,400.0,627.92,627.93,627.59,627.6,400.0
2019-07-05 11:40:00,628.04,628.52,627.71,628.52,940.0,628.04,628.52,627.71,628.52,940.0
2019-07-05 11:45:00,627.41,627.41,625.77,625.77,1085.0,627.41,627.41,625.77,625.77,1085.0
2019-07-05 11:50:00,626.17,627.18,625.7,627.18,5750.0,626.17,627.18,625.7,627.18,5750.0
2019-07-05 11:55:00,626.18,627.79,625.99,627.41,7409.0,626.18,627.79,625.99,627.41,7409.0
2019-07-05 12:00:00,627.86,628.79,627.85,628.79,1100.0,627.86,628.79,627.85,628.79,1100.0
2019-07-05 12:05:00,627.67,629.34,627.3,629.34,850.0,627.67,629.34,627.3,629.34,850.0
2019-07-05 12:10:00,629.34,631.82,628.92,631.27,8353.0,629.34,631.82,628.92,631.27,8353.0
2019-07-05 12:15:00,631.85,633.47,631.85,633.47,2310.0,631.85,633.47,631.85,633.47,2310.0
2019-07-05 12:20:00,632.62,633.02,631.02,631.76,5992.0,632.62,633.02,631.02,631.76,5992.0
2019-07-05 12:25:00,632.13,634.84,631.59,634.84,8542.0,632.13,634.84,631.59,634.84,8542.0
2019-07-05 12:30:00,633.68,635.09,633.68,634.76,2233.0,633.68,635.09,633.68,634.76,2233.0
2019-07-05 12:35:00,635.04,636.41,635.04,635.97,2040.0,635.04,636.41,635.04,635.97,2040.0
2019-07-05 12:40:00,635.9,636.6,635.9,636.6,700.0,635.9,636.6,635.9,636.6,700.0
2019-07-05 12:45:00,636.5,636.5,636.02,636.15,1400.0,636.5,636.5,636.02,636.15,1400.0
2019-07-05 12:50:00,635.97,636.97,635.78,636.96,2999.0,635.97,636.97,635.78,636.96,2999.0
2019-07-05 12:55:00,636.97,638.55,636.68,637.6,2485.0,636.97,638.55,636.68,637.6,2485.0
2019-07-05 13:00:00,637.6,637.84,636.87,636.87,850.0,637.6,637.84,636.87,636.87,850.0
2019-07-05 13:05:00,637.27,638.07,637.27,638.07,545.0,637.27,638.07,637.27,638.07,545.0
2019-07-05 13:10:00,638.35,639.52,638.35,639.13,1838.0,638.35,639.52,638.35,639.13,1838.0
2019-07-05 13:15:00,639.05,640.82,638.59,640.01,9898.0,639.05,640.82,638.59,640.01,9898.0
2019-07-05 13:20:00,640.04,640.3,639.87,640.0,900.0,640.04,640.3,639.87,640.0,900.0
2019-07-05 13:25:00,639.39,641.45,639.03,640.91,5501.0,639.39,641.45,639.03,640.91,5501.0
2019-07-05 13:30:00,640.81,641.41,640.0,640.0,867.0,640.81,641.41,640.0,640.0,867.0
2019-07-05 13:35:00,640.34,640.34,639.34,639.35,200.0,640.34,640.34,639.34,639.35,200.0
2019-07-05 13:40:00,639.9,640.32,639.85,639.98,500.0,639.9,640.32,639.85,639.98,500.0
2019-07-05 13:45:00,640.57,640.57,639.95,640.46,1618.0,640.57,640.57,639.95,640.46,1618.0
2019-07-05 13:50:00,640.0,640.46,639.54,639.54,1100.0,640.0,640.46,639.54,639.54,1100.0
2019-07-05 13:55:00,640.98,640.98,640.98,640.98,100.0,640.98,640.98,640.98,640.98,100.0
2019-07-05 14:00:00,640.09,640.37,639.86,639.86,700.0,640.09,640.37,639.86,639.86,700.0
2019-07-05 14:05:00,639.64,640.28,639.2,639.89,2497.0,639.64,640.28,639.2,639.89,2497.0
2019-07-05 14:10:00,639.5,639.5,639.5,639.5,150.0,639.5,639.5,639.5,639.5,150.0
2019-07-05 14:15:00,639.99,639.99,639.01,639.97,2700.0,639.99,639.99,639.01,639.97,2700.0
2019-07-05 14:20:00,639.97,639.97,639.97,639.97,0.0,639.97,639.97,639.97,639.97,0.0
2019-07-05 14:25:00,639.87,640.6,639.87,640.6,3900.0,639.87,640.6,639.87,640.6,3900.0
2019-07-05 14:30:00,640.6,640.92,640.6,640.69,800.0,640.6,640.92,640.6,640.69,800.0
2019-07-05 14:35:00,640.17,640.17,639.62,639.62,200.0,640.17,640.17,639.62,639.62,200.0
2019-07-05 14:40:00,639.62,639.62,639.62,639.62,0.0,639.62,639.62,639.62,639.62,0.0
2019-07-05 14:45:00,640.2,640.21,639.86,639.87,525.0,640.2,640.21,639.86,639.87,525.0
2019-07-05 14:50:00,640.24,640.51,640.24,640.51,200.0,640.24,640.51,640.24,640.51,200.0
2019-07-05 14:55:00,640.57,640.69,640.57,640.69,200.0,640.57,640.69,640.57,640.69,200.0
2019-07-05 15:00:00,641.09,641.57,640.15,640.65,2396.0,641.09,641.57,640.15,640.65,2396.0
2019-07-05 15:05:00,640.05,640.08,639.77,640.08,500.0,640.05,640.08,639.77,640.08,500.0
2019-07-05 15:10:00,640.39,640.39,639.35,639.42,1206.0,640.39,640.39,639.35,639.42,1206.0
2019-07-05 15:15:00,639.56,639.56,639.3,639.55,600.0,639.56,639.56,639.3,639.55,600.0
2019-07-05 15:20:00,639.45,639.65,639.45,639.65,300.0,639.45,639.65,639.45,639.65,300.0
2019-07-05 15:25:00,639.34,639.34,638.51,638.64,1400.0,639.34,639.34,638.51,638.64,1400.0
2019-07-05 15:30:00,639.1,639.16,639.1,639.16,200.0,639.1,639.16,639.1,639.16,200.0
2019-07-05 15:35:00,639.39,639.39,638.59,638.89,4100.0,639.39,639.39,638.59,638.89,4100.0
2019-07-05 15:40:00,639.0,639.0,638.69,638.97,3890.0,639.0,639.0,638.69,638.97,3890.0
2019-07-05 15:45:00,638.34,638.41,637.84,637.91,1250.0,638.34,638.41,637.84,637.91,1250.0
2019-07-05 15:50:00,638.01,638.09,637.08,637.14,2600.0,638.01,638.09,637.08,637.14,2600.0
2019-07-05 15:55:00,636.63,638.59,636.38,638.59,4365.0,636.63,638.59,636.38,638.59,4365.0
2019-07-08 09:30:00,635.71,635.71,630.0,631.62,3961.0,635.71,635.71,630.0,631.62,3961.0
2019-07-08 09:35:00,632.25,632.93,628.58,628.61,3879.0,632.25,632.93,628.58,628.61,3879.0
2019-07-08 09:40:00,628.61,631.01,628.61,631.0,900.0,628.61,631.01,628.61,631.0,900.0
2019-07-08 09:45:00,630.8,631.83,630.1,630.11,1299.0,630.8,631.83,630.1,630.11,1299.0
2019-07-08 09:50:00,631.58,631.62,629.09,629.1,1111.0,631.58,631.62,629.09,629.1,1111.0
2019-07-08 09:55:00,629.56,630.9,629.0,629.0,8921.0,629.56,630.9,629.0,629.0,8921.0
2019-07-08 10:00:00,628.0,628.56,627.0,627.63,4607.0,628.0,628.56,627.0,627.63,4607.0
2019-07-08 10:05:00,627.41,628.03,625.94,626.91,4018.0,627.41,628.03,625.94,626.91,4018.0
2019-07-08 10:10:00,626.3,627.17,626.3,627.16,817.0,626.3,627.17,626.3,627.16,817.0
2019-07-08 10:15:00,627.45,629.15,627.45,629.15,1220.0,627.45,629.15,627.45,629.15,1220.0
2019-07-08 10:20:00,628.95,629.38,628.5,629.01,900.0,628.95,629.38,628.5,629.01,900.0
2019-07-08 10:25:00,628.59,629.1,627.52,629.1,1400.0,628.59,629.1,627.52,629.1,1400.0
2019-07-08 10:30:00,628.93,630.6,628.93,630.6,5982.0,628.93,630.6,628.93,630.6,5982.0
2019-07-08 10:35:00,630.75,631.69,629.73,629.93,7108.0,630.75,631.69,629.73,629.93,7108.0
2019-07-08 10:40:00,629.96,630.25,628.77,629.34,10585.0,629.96,630.25,628.77,629.34,10585.0
2019-07-08 10:45:00,628.28,629.73,628.28,629.56,2518.0,628.28,629.73,628.28,629.56,2518.0
2019-07-08 10:50:00,627.83,628.31,627.82,627.85,4420.0,627.83,628.31,627.82,627.85,4420.0
2019-07-08 10:55:00,628.3,628.95,628.22,628.82,2020.0,628.3,628.95,628.22,628.82,2020.0
2019-07-08 11:00:00,628.96,629.63,628.96,629.36,1920.0,628.96,629.63,628.96,629.36,1920.0
2019-07-08 11:05:00,629.49,630.55,629.02,629.2,3141.0,629.49,630.55,629.02,629.2,3141.0
2019-07-08 11:10:00,629.13,629.71,628.96,629.71,2725.0,629.13,629.71,628.96,629.71,2725.0
2019-07-08 11:15:00,629.22,629.49,627.83,628.91,5586.0,629.22,629.49,627.83,628.91,5586.0
2019-07-08 11:20:00,629.38,629.47,628.56,628.58,6051.0,629.38,629.47,628.56,628.58,6051.0
2019-07-08 11:25:00,627.57,627.58,626.5,627.56,2376.0,627.57,627.58,626.5,627.56,2376.0
2019-07-08 11:30:00,627.0,627.0,626.67,626.68,500.0,627.0,627.0,626.67,626.68,500.0
2019-07-08 11:35:00,626.37,626.55,625.07,625.07,1788.0,626.37,626.55,625.07,625.07,1788.0
2019-07-08 11:40:00,625.25,625.64,624.22,625.34,11300.0,625.25,625.64,624.22,625.34,11300.0
2019-07-08 11:45:00,625.48,626.26,625.35,626.02,4666.0,625.48,626.26,625.35,626.02,4666.0
2019-07-08 11:50:00,626.49,627.98,626.32,626.83,3281.0,626.49,627.98,626.32,626.83,3281.0
2019-07-08 11:55:00,626.95,627.05,626.13,626.5,1920.0,626.95,627.05,626.13,626.5,1920.0
2019-07-08 12:00:00,626.39,626.39,625.71,626.2,900.0,626.39,626.39,625.71,626.2,900.0
2019-07-08 12:05:00,625.56,626.69,625.56,626.69,452.0,625.56,626.69,625.56,626.69,452.0
2019-07-08 12:10:00,626.44,626.44,626.21,626.21,1300.0,626.44,626.44,626.21,626.21,1300.0
2019-07-08 12:15:00,626.69,627.24,626.54,626.85,1400.0,626.69,627.24,626.54,626.85,1400.0
2019-07-08 12:20:00,626.52,626.79,626.28,626.62,1000.0,626.52,626.79,626.28,626.62,1000.0
2019-07-08 12:25:00,627.21,627.33,626.78,626.78,1700.0,627.21,627.33,626.78,626.78,1700.0
2019-07-08 12:30:00,626.75,628.07,626.75,628.07,700.0,626.75,628.07,626.75,628.07,700.0
2019-07-08 12:35:00,628.36,628.43,628.26,628.29,700.0,628.36,628.43,628.26,628.29,700.0
2019-07-08 12:40:00,628.16,628.42,628.01,628.35,1110.0,628.16,628.42,628.01,628.35,1110.0
2019-07-08 12:45:00,628.01,628.01,628.01,628.01,300.0,628.01,628.01,628.01,628.01,300.0
2019-07-08 12:50:00,627.9,628.39,627.9,628.39,200.0,627.9,628.39,627.9,628.39,200.0
2019-07-08 12:55:00,628.23,628.23,628.23,628.23,100.0,628.23,628.23,628.23,628.23,100.0
2019-07-08 13:00:00,628.23,628.23,628.23,628.23,0.0,628.23,628.23,628.23,628.23,0.0
2019-07-08 13:05:00,628.46,628.46,627.84,627.85,727.0,628.46,628.46,627.84,627.85,727.0
2019-07-08 13:10:00,627.59,627.59,627.58,627.59,159.0,627.59,627.59,627.58,627.59,159.0
2019-07-08 13:15:00,627.37,627.37,626.26,626.38,1600.0,627.37,627.37,626.26,626.38,1600.0
2019-07-08 13:20:00,626.85,627.58,626.4,626.99,1149.0,626.85,627.58,626.4,626.99,1149.0
2019-07-08 13:25:00,626.92,627.1,626.66,627.1,1200.0,626.92,627.1,626.66,627.1,1200.0
2019-07-08 13:30:00,627.11,627.59,627.11,627.59,562.0,627.11,627.59,627.11,627.59,562.0
2019-07-08 13:35:00,627.54,627.54,627.25,627.25,978.0,627.54,627.54,627.25,627.25,978.0
2019-07-08 13:40:00,627.06,627.25,627.06,627.25,300.0,627.06,627.25,627.06,627.25,300.0
2019-07-08 13:45:00,627.65,628.0,627.47,628.0,600.0,627.65,628.0,627.47,628.0,600.0
2019-07-08 13:50:00,628.39,628.81,628.39,628.8,700.0,628.39,628.81,628.39,628.8,700.0
2019-07-08 13:55:00,629.44,629.94,629.43,629.78,900.0,629.44,629.94,629.43,629.78,900.0
2019-07-08 14:00:00,629.8,630.07,629.64,629.64,700.0,629.8,630.07,629.64,629.64,700.0
2019-07-08 14:05:00,629.99,630.21,629.99,630.21,400.0,629.99,630.21,629.99,630.21,400.0
2019-07-08 14:10:00,630.27,630.27,630.19,630.19,550.0,630.27,630.27,630.19,630.19,550.0
2019-07-08 14:15:00,630.43,631.4,630.43,631.4,1500.0,630.43,631.4,630.43,631.4,1500.0
2019-07-08 14:20:00,631.77,631.77,631.18,631.18,200.0,631.77,631.77,631.18,631.18,200.0
2019-07-08 14:25:00,630.95,631.58,630.93,631.26,900.0,630.95,631.58,630.93,631.26,900.0
2019-07-08 14:30:00,631.48,632.14,631.48,632.0,500.0,631.48,632.14,631.48,632.0,500.0
2019-07-08 14:35:00,632.81,632.84,632.29,632.3,400.0,632.81,632.84,632.29,632.3,400.0
2019-07-08 14:40:00,632.88,633.01,632.62,632.63,700.0,632.88,633.01,632.62,632.63,700.0
2019-07-08 14:45:00,632.32,632.4,630.73,630.74,1680.0,632.32,632.4,630.73,630.74,1680.0
2019-07-08 14:50:00,630.94,631.69,630.2,631.59,5952.0,630.94,631.69,630.2,631.59,5952.0
2019-07-08 14:55:00,631.82,632.07,631.08,631.44,1975.0,631.82,632.07,631.08,631.44,1975.0
2019-07-08 15:00:00,632.15,632.15,631.8,631.85,1471.0,632.15,632.15,631.8,631.85,1471.0
2019-07-08 15:05:00,631.55,631.85,631.54,631.85,400.0,631.55,631.85,631.54,631.85,400.0
2019-07-08 15:10:00,632.25,632.99,631.91,632.85,3725.0,632.25,632.99,631.91,632.85,3725.0
2019-07-08 15:15:00,632.55,632.55,631.97,631.97,400.0,632.55,632.55,631.97,631.97,400.0
2019-07-08 15:20:00,631.56,631.77,631.49,631.73,2000.0,631.56,631.77,631.49,631.73,2000.0
2019-07-08 15:25:00,631.55,631.55,631.34,631.34,200.0,631.55,631.55,631.34,631.34,200.0
2019-07-08 15:30:00,631.46,631.8,631.46,631.8,1500.0,631.46,631.8,631.46,631.8,1500.0
2019-07-08 15:35:00,632.12,632.13,631.81,631.82,704.0,632.12,632.13,631.81,631.82,704.0
2019-07-08 15:40:00,631.63,631.69,630.61,630.61,1337.0,631.63,631.69,630.61,630.61,1337.0
2019-07-08 15:45:00,631.07,631.14,630.84,630.94,1043.0,631.07,631.14,630.84,630.94,1043.0
2019-07-08 15:50:00,630.93,630.93,630.3,630.3,700.0,630.93,630.93,630.3,630.3,700.0
2019-07-08 15:55:00,629.77,630.32,628.73,630.32,7496.0,629.77,630.32,628.73,630.32,7496.0
2019-07-09 09:30:00,626.83,628.99,624.81,628.99,5166.0,626.83,628.99,624.81,628.99,5166.0
2019-07-09 09:35:00,629.84,630.68,628.73,628.73,3000.0,629.84,630.68,628.73,628.73,3000.0
2019-07-09 09:40:00,630.0,633.97,629.76,631.65,4930.0,630.0,633.97,629.76,631.65,4930.0
2019-07-09 09:45:00,631.89,632.55,630.96,632.4,3800.0,631.89,632.55,630.96,632.4,3800.0
2019-07-09 09:50:00,631.89,631.95,630.5,630.5,1600.0,631.89,631.95,630.5,630.5,1600.0
2019-07-09 09:55:00,629.63,631.54,628.95,631.54,3790.0,629.63,631.54,628.95,631.54,3790.0
2019-07-09 10:00:00,632.0,634.8,631.8,634.53,3925.0,632.0,634.8,631.8,634.53,3925.0
2019-07-09 10:05:00,634.75,635.94,634.75,635.39,1450.0,634.75,635.94,634.75,635.39,1450.0
2019-07-09 10:10:00,635.38,635.39,633.28,633.4,6684.0,635.38,635.39,633.28,633.4,6684.0
2019-07-09 10:15:00,632.76,634.22,632.52,633.62,11626.0,632.76,634.22,632.52,633.62,11626.0
2019-07-09 10:20:00,634.09,634.28,633.1,633.12,9490.0,634.09,634.28,633.1,633.12,9490.0
2019-07-09 10:25:00,633.53,633.53,632.06,632.81,8121.0,633.53,633.53,632.06,632.81,8121.0
2019-07-09 10:30:00,632.18,633.51,630.66,633.5,7700.0,632.18,633.51,630.66,633.5,7700.0
2019-07-09 10:35:00,632.06,633.83,632.06,632.2,12280.0,632.06,633.83,632.06,632.2,12280.0
2019-07-09 10:40:00,632.23,633.32,632.23,633.32,500.0,632.23,633.32,632.23,633.32,500.0
2019-07-09 10:45:00,633.34,633.86,633.06,633.16,900.0,633.34,633.86,633.06,633.16,900.0
2019-07-09 10:50:00,632.44,633.74,632.44,633.74,600.0,632.44,633.74,632.44,633.74,600.0
2019-07-09 10:55:00,632.41,632.5,632.41,632.49,300.0,632.41,632.5,632.41,632.49,300.0
2019-07-09 11:00:00,632.38,633.7,632.38,633.7,3204.0,632.38,633.7,632.38,633.7,3204.0
2019-07-09 11:05:00,633.79,633.92,632.86,633.0,5777.0,633.79,633.92,632.86,633.0,5777.0
2019-07-09 11:10:00,633.31,634.3,633.02,634.3,3909.0,633.31,634.3,633.02,634.3,3909.0
2019-07-09 11:15:00,634.3,635.78,633.92,635.49,1800.0,634.3,635.78,633.92,635.49,1800.0
2019-07-09 11:20:00,635.75,636.49,635.75,636.49,1961.0,635.75,636.49,635.75,636.49,1961.0
2019-07-09 11:25:00,636.89,637.34,635.95,636.38,2100.0,636.89,637.34,635.95,636.38,2100.0
2019-07-09 11:30:00,635.72,636.86,635.71,636.86,2200.0,635.72,636.86,635.71,636.86,2200.0
2019-07-09 11:35:00,636.49,636.67,635.53,636.35,5263.0,636.49,636.67,635.53,636.35,5263.0
2019-07-09 11:40:00,635.04,636.0,635.04,635.53,2696.0,635.04,636.0,635.04,635.53,2696.0
2019-07-09 11:45:00,635.89,635.89,635.49,635.53,2250.0,635.89,635.89,635.49,635.53,2250.0
2019-07-09 11:50:00,635.66,636.13,634.94,636.13,1400.0,635.66,636.13,634.94,636.13,1400.0
2019-07-09 11:55:00,636.22,636.72,635.7,636.09,5800.0,636.22,636.72,635.7,636.09,5800.0
2019-07-09 12:00:00,636.0,636.2,635.8,635.84,1615.0,636.0,636.2,635.8,635.84,1615.0
2019-07-09 12:05:00,636.0,636.09,635.48,636.09,1337.0,636.0,636.09,635.48,636.09,1337.0
2019-07-09 12:10:00,636.0,636.0,635.21,635.44,1500.0,636.0,636.0,635.21,635.44,1500.0
2019-07-09 12:15:00,635.0,635.27,635.0,635.27,217.0,635.0,635.27,635.0,635.27,217.0
2019-07-09 12:20:00,635.23,635.82,634.9,635.18,6656.0,635.23,635.82,634.9,635.18,6656.0
2019-07-09 12:25:00,635.31,635.31,635.3,635.3,300.0,635.31,635.31,635.3,635.3,300.0
2019-07-09 12:30:00,635.49,635.9,635.34,635.9,1392.0,635.49,635.9,635.34,635.9,1392.0
2019-07-09 12:35:00,635.95,636.05,635.86,635.88,900.0,635.95,636.05,635.86,635.88,900.0
2019-07-09 12:40:00,636.0,636.27,635.73,635.73,2200.0,636.0,636.27,635.73,635.73,2200.0
2019-07-09 12:45:00,636.05,636.05,635.74,635.75,200.0,636.05,636.05,635.74,635.75,200.0
2019-07-09 12:50:00,635.77,635.78,635.77,635.77,100.0,635.77,635.78,635.77,635.77,100.0
2019-07-09 12:55:00,635.98,635.98,635.19,635.19,800.0,635.98,635.98,635.19,635.19,800.0
2019-07-09 13:00:00,634.94,634.94,634.94,634.94,100.0,634.94,634.94,634.94,634.94,100.0
2019-07-09 13:05:00,634.58,635.98,634.5,635.98,1400.0,634.58,635.98,634.5,635.98,1400.0
2019-07-09 13:10:00,635.83,635.83,635.0,635.0,600.0,635.83,635.83,635.0,635.0,600.0
2019-07-09 13:15:00,635.21,635.29,634.84,635.29,1224.0,635.21,635.29,634.84,635.29,1224.0
2019-07-09 13:20:00,635.6,636.05,635.6,635.67,1949.0,635.6,636.05,635.6,635.67,1949.0
2019-07-09 13:25:00,635.72,636.18,635.66,636.1,2420.0,635.72,636.18,635.66,636.1,2420.0
2019-07-09 13:30:00,636.17,636.18,635.9,635.93,2422.0,636.17,636.18,635.9,635.93,2422.0
2019-07-09 13:35:00,636.16,636.31,635.82,635.99,4000.0,636.16,636.31,635.82,635.99,4000.0
2019-07-09 13:40:00,635.97,636.27,635.84,636.06,1250.0,635.97,636.27,635.84,636.06,1250.0
2019-07-09 13:45:00,636.06,636.27,635.84,636.27,1425.0,636.06,636.27,635.84,636.27,1425.0
2019-07-09 13:50:00,636.06,636.09,635.91,636.09,700.0,636.06,636.09,635.91,636.09,700.0
2019-07-09 13:55:00,635.87,635.87,635.86,635.87,100.0,635.87,635.87,635.86,635.87,100.0
2019-07-09 14:00:00,635.92,636.01,635.73,635.9,920.0,635.92,636.01,635.73,635.9,920.0
2019-07-09 14:05:00,635.99,636.0,635.92,635.92,250.0,635.99,636.0,635.92,635.92,250.0
2019-07-09 14:10:00,635.84,636.1,635.78,635.9,2255.0,635.84,636.1,635.78,635.9,2255.0
2019-07-09 14:15:00,635.93,636.03,635.82,635.94,1788.0,635.93,636.03,635.82,635.94,1788.0
2019-07-09 14:20:00,636.0,636.1,635.56,635.56,8326.0,636.0,636.1,635.56,635.56,8326.0
2019-07-09 14:25:00,635.68,636.08,635.59,635.89,2325.0,635.68,636.08,635.59,635.89,2325.0
2019-07-09 14:30:00,635.76,635.77,635.74,635.77,300.0,635.76,635.77,635.74,635.77,300.0
2019-07-09 14:35:00,636.0,636.17,635.62,635.62,1300.0,636.0,636.17,635.62,635.62,1300.0
2019-07-09 14:40:00,635.72,635.72,635.71,635.72,100.0,635.72,635.72,635.71,635.72,100.0
2019-07-09 14:45:00,635.85,635.87,635.69,635.86,458.0,635.85,635.87,635.69,635.86,458.0
2019-07-09 14:50:00,635.53,635.74,635.45,635.57,910.0,635.53,635.74,635.45,635.57,910.0
2019-07-09 14:55:00,635.23,635.5,634.15,634.98,2200.0,635.23,635.5,634.15,634.98,2200.0
2019-07-09 15:00:00,634.37,635.03,634.36,635.02,500.0,634.37,635.03,634.36,635.02,500.0
2019-07-09 15:05:00,635.24,635.24,635.24,635.24,100.0,635.24,635.24,635.24,635.24,100.0
2019-07-09 15:10:00,635.13,635.28,634.73,635.25,1000.0,635.13,635.28,634.73,635.25,1000.0
2019-07-09 15:15:00,635.04,635.59,635.04,635.59,500.0,635.04,635.59,635.04,635.59,500.0
2019-07-09 15:20:00,635.59,635.62,635.26,635.4,1000.0,635.59,635.62,635.26,635.4,1000.0
2019-07-09 15:25:00,635.6,635.6,635.16,635.16,1200.0,635.6,635.6,635.16,635.16,1200.0
2019-07-09 15:30:00,635.0,635.62,634.99,635.39,1100.0,635.0,635.62,634.99,635.39,1100.0
2019-07-09 15:35:00,635.51,635.98,635.29,635.98,1856.0,635.51,635.98,635.29,635.98,1856.0
2019-07-09 15:40:00,636.06,637.84,635.9,637.65,8967.0,636.06,637.84,635.9,637.65,8967.0
2019-07-09 15:45:00,637.57,638.28,637.39,638.1,3323.0,637.57,638.28,637.39,638.1,3323.0
2019-07-09 15:50:00,638.19,639.52,638.19,639.51,6607.0,638.19,639.52,638.19,639.51,6607.0
2019-07-09 15:55:00,639.36,641.17,639.35,640.15,9484.0,639.36,641.17,639.35,640.15,9484.0
2019-07-10 09:30:00,646.0,649.15,644.56,647.01,10250.0,646.0,649.15,644.56,647.01,10250.0
2019-07-10 09:35:00,647.0,654.17,645.63,652.0,13664.0,647.0,654.17,645.63,652.0,13664.0
2019-07-10 09:40:00,652.38,652.8,649.47,650.0,4256.0,652.38,652.8,649.47,650.0,4256.0
2019-07-10 09:45:00,649.8,649.8,646.01,648.01,7521.0,649.8,649.8,646.01,648.01,7521.0
2019-07-10 09:50:00,648.54,649.15,646.77,647.66,15264.0,648.54,649.15,646.77,647.66,15264.0
2019-07-10 09:55:00,647.89,647.98,644.13,644.95,15758.0,647.89,647.98,644.13,644.95,15758.0
2019-07-10 10:00:00,644.42,644.42,639.46,640.71,9675.0,644.42,644.42,639.46,640.71,9675.0
2019-07-10 10:05:00,641.06,641.26,637.72,637.73,10510.0,641.06,641.26,637.72,637.73,10510.0
2019-07-10 10:10:00,637.08,638.0,635.49,637.43,9830.0,637.08,638.0,635.49,637.43,9830.0
2019-07-10 10:15:00,638.06,638.58,637.45,637.76,2527.0,638.06,638.58,637.45,637.76,2527.0
2019-07-10 10:20:00,637.88,637.93,636.32,636.49,5552.0,637.88,637.93,636.32,636.49,5552.0
2019-07-10 10:25:00,636.2,636.2,633.0,633.0,5564.0,636.2,636.2,633.0,633.0,5564.0
2019-07-10 10:30:00,634.03,634.13,630.54,630.54,5484.0,634.03,634.13,630.54,630.54,5484.0
2019-07-10 10:35:00,630.16,632.54,628.68,629.0,11707.0,630.16,632.54,628.68,629.0,11707.0
2019-07-10 10:40:00,629.34,629.34,626.01,627.0,15408.0,629.34,629.34,626.01,627.0,15408.0
2019-07-10 10:45:00,626.99,628.16,625.74,626.98,10359.0,626.99,628.16,625.74,626.98,10359.0
2019-07-10 10:50:00,627.09,627.09,622.17,622.78,10419.0,627.09,627.09,622.17,622.78,10419.0
2019-07-10 10:55:00,622.77,623.94,620.7,621.03,11483.0,622.77,623.94,620.7,621.03,11483.0
2019-07-10 11:00:00,621.04,622.89,620.78,622.34,6552.0,621.04,622.89,620.78,622.34,6552.0
2019-07-10 11:05:00,622.1,626.3,621.93,624.71,17748.0,622.1,626.3,621.93,624.71,17748.0
2019-07-10 11:10:00,624.14,624.14,622.01,622.9,7158.0,624.14,624.14,622.01,622.9,7158.0
2019-07-10 11:15:00,622.74,623.09,621.32,621.68,4413.0,622.74,623.09,621.32,621.68,4413.0
2019-07-10 11:20:00,621.7,622.59,621.0,621.0,5325.0,621.7,622.59,621.0,621.0,5325.0
2019-07-10 11:25:00,621.0,622.59,620.5,620.5,6665.0,621.0,622.59,620.5,620.5,6665.0
2019-07-10 11:30:00,620.45,621.23,619.5,621.22,9149.0,620.45,621.23,619.5,621.22,9149.0
2019-07-10 11:35:00,621.27,624.59,619.8,624.59,8517.0,621.27,624.59,619.8,624.59,8517.0
2019-07-10 11:40:00,624.59,626.75,623.46,624.5,7384.0,624.59,626.75,623.46,624.5,7384.0
2019-07-10 11:45:00,624.65,626.1,624.22,626.1,6004.0,624.65,626.1,624.22,626.1,6004.0
2019-07-10 11:50:00,626.01,626.39,624.81,625.16,3691.0,626.01,626.39,624.81,625.16,3691.0
2019-07-10 11:55:00,625.0,625.17,624.12,624.63,2942.0,625.0,625.17,624.12,624.63,2942.0
2019-07-10 12:00:00,625.08,626.2,625.08,626.2,1300.0,625.08,626.2,625.08,626.2,1300.0
2019-07-10 12:05:00,625.68,628.84,625.57,628.46,3844.0,625.68,628.84,625.57,628.46,3844.0
2019-07-10 12:10:00,627.91,628.38,627.14,627.14,2733.0,627.91,628.38,627.14,627.14,2733.0
2019-07-10 12:15:00,627.05,627.06,625.59,626.0,1318.0,627.05,627.06,625.59,626.0,1318.0
2019-07-10 12:20:00,625.78,625.78,624.76,624.76,2800.0,625.78,625.78,624.76,624.76,2800.0
2019-07-10 12:25:00,624.53,624.92,624.0,624.92,824.0,624.53,624.92,624.0,624.92,824.0
2019-07-10 12:30:00,624.92,626.48,624.92,626.06,1250.0,624.92,626.48,624.92,626.06,1250.0
2019-07-10 12:35:00,625.53,625.54,625.0,625.0,650.0,625.53,625.54,625.0,625.0,650.0
2019-07-10 12:40:00,625.66,625.76,625.52,625.75,800.0,625.66,625.76,625.52,625.75,800.0
2019-07-10 12:45:00,625.2,625.78,625.2,625.78,450.0,625.2,625.78,625.2,625.78,450.0
2019-07-10 12:50:00,625.98,625.98,625.54,625.55,300.0,625.98,625.98,625.54,625.55,300.0
2019-07-10 12:55:00,625.84,625.99,625.43,625.74,1613.0,625.84,625.99,625.43,625.74,1613.0
2019-07-10 13:00:00,625.52,625.52,625.52,625.52,100.0,625.52,625.52,625.52,625.52,100.0
2019-07-10 13:05:00,625.11,625.11,624.67,625.06,1100.0,625.11,625.11,624.67,625.06,1100.0
2019-07-10 13:10:00,625.0,625.69,624.62,625.5,4811.0,625.0,625.69,624.62,625.5,4811.0
2019-07-10 13:15:00,625.04,625.04,624.26,624.75,1700.0,625.04,625.04,624.26,624.75,1700.0
2019-07-10 13:20:00,624.85,625.11,624.84,624.89,1120.0,624.85,625.11,624.84,624.89,1120.0
2019-07-10 13:25:00,624.92,624.92,624.36,624.36,400.0,624.92,624.92,624.36,624.36,400.0
2019-07-10 13:30:00,624.6,625.0,624.59,624.79,700.0,624.6,625.0,624.59,624.79,700.0
2019-07-10 13:35:00,625.2,625.86,624.71,625.25,6145.0,625.2,625.86,624.71,625.25,6145.0
2019-07-10 13:40:00,625.25,625.25,625.25,625.25,0.0,625.25,625.25,625.25,625.25,0.0
2019-07-10 13:45:00,625.97,626.69,625.65,626.69,2600.0,625.97,626.69,625.65,626.69,2600.0
2019-07-10 13:50:00,626.58,626.64,625.49,625.74,1900.0,626.58,626.64,625.49,625.74,1900.0
2019-07-10 13:55:00,626.0,626.01,625.54,626.01,900.0,626.0,626.01,625.54,626.01,900.0
2019-07-10 14:00:00,625.89,626.37,625.28,626.0,2500.0,625.89,626.37,625.28,626.0,2500.0
2019-07-10 14:05:00,625.83,626.3,624.52,624.92,3260.0,625.83,626.3,624.52,624.92,3260.0
2019-07-10 14:10:00,624.91,625.52,623.85,624.3,4092.0,624.91,625.52,623.85,624.3,4092.0
2019-07-10 14:15:00,623.95,623.96,622.64,622.64,1814.0,623.95,623.96,622.64,622.64,1814.0
2019-07-10 14:20:00,623.05,624.65,623.04,624.44,6845.0,623.05,624.65,623.04,624.44,6845.0
2019-07-10 14:25:00,624.42,624.42,622.67,623.18,3533.0,624.42,624.42,622.67,623.18,3533.0
2019-07-10 14:30:00,622.27,624.35,622.27,623.22,6300.0,622.27,624.35,622.27,623.22,6300.0
2019-07-10 14:35:00,624.13,624.13,623.15,623.62,2140.0,624.13,624.13,623.15,623.62,2140.0
2019-07-10 14:40:00,623.99,624.29,623.72,624.14,3344.0,623.99,624.29,623.72,624.14,3344.0
2019-07-10 14:45:00,624.3,624.3,623.42,623.88,1559.0,624.3,624.3,623.42,623.88,1559.0
2019-07-10 14:50:00,623.77,624.58,623.77,623.89,3190.0,623.77,624.58,623.77,623.89,3190.0
2019-07-10 14:55:00,623.96,625.0,623.96,624.26,3928.0,623.96,625.0,623.96,624.26,3928.0
2019-07-10 15:00:00,624.16,624.45,623.67,624.12,19913.0,624.16,624.45,623.67,624.12,19913.0
2019-07-10 15:05:00,624.0,624.1,623.42,624.1,2100.0,624.0,624.1,623.42,624.1,2100.0
2019-07-10 15:10:00,624.11,624.11,623.0,623.0,3199.0,624.11,624.11,623.0,623.0,3199.0
2019-07-10 15:15:00,623.13,623.48,622.01,622.01,2549.0,623.13,623.48,622.01,622.01,2549.0
2019-07-10 15:20:00,622.74,623.1,621.23,621.66,4512.0,622.74,623.1,621.23,621.66,4512.0
2019-07-10 15:25:00,621.35,623.8,621.35,623.8,15400.0,621.35,623.8,621.35,623.8,15400.0
2019-07-10 15:30:00,623.31,627.79,623.3,627.79,3900.0,623.31,627.79,623.3,627.79,3900.0
2019-07-10 15:35:00,627.65,629.96,627.18,629.02,5518.0,627.65,629.96,627.18,629.02,5518.0
2019-07-10 15:40:00,629.1,629.92,628.88,629.76,3200.0,629.1,629.92,628.88,629.76,3200.0
2019-07-10 15:45:00,629.98,631.26,629.92,630.98,6695.0,629.98,631.26,629.92,630.98,6695.0
2019-07-10 15:50:00,630.98,634.96,630.94,634.49,11380.0,630.98,634.96,630.94,634.49,11380.0
2019-07-10 15:55:00,634.02,634.71,632.5,633.87,16479.0,634.02,634.71,632.5,633.87,16479.0
2019-07-11 09:30:00,632.21,634.5,630.0,630.93,4980.0,632.21,634.5,630.0,630.93,4980.0
2019-07-11 09:35:00,632.83,632.83,630.37,630.37,1200.0,632.83,632.83,630.37,630.37,1200.0
2019-07-11 09:40:00,630.26,631.81,629.81,631.34,12900.0,630.26,631.81,629.81,631.34,12900.0
2019-07-11 09:45:00,631.52,632.3,629.51,630.22,5255.0,631.52,632.3,629.51,630.22,5255.0
2019-07-11 09:50:00,629.65,630.83,629.65,630.23,4153.0,629.65,630.83,629.65,630.23,4153.0
2019-07-11 09:55:00,630.77,630.77,629.8,630.46,1053.0,630.77,630.77,629.8,630.46,1053.0
2019-07-11 10:00:00,630.47,630.6,629.5,629.5,4542.0,630.47,630.6,629.5,629.5,4542.0
2019-07-11 10:05:00,628.89,628.89,626.62,627.1,4358.0,628.89,628.89,626.62,627.1,4358.0
2019-07-11 10:10:00,627.29,627.29,626.18,626.18,8732.0,627.29,627.29,626.18,626.18,8732.0
2019-07-11 10:15:00,626.31,626.99,625.79,626.0,2000.0,626.31,626.99,625.79,626.0,2000.0
2019-07-11 10:20:00,626.11,627.47,625.67,626.83,10552.0,626.11,627.47,625.67,626.83,10552.0
2019-07-11 10:25:00,627.22,627.29,625.67,626.5,2800.0,627.22,627.29,625.67,626.5,2800.0
2019-07-11 10:30:00,626.22,626.76,625.68,626.3,3325.0,626.22,626.76,625.68,626.3,3325.0
2019-07-11 10:35:00,626.31,626.9,626.31,626.9,300.0,626.31,626.9,626.31,626.9,300.0
2019-07-11 10:40:00,626.76,626.9,626.7,626.7,400.0,626.76,626.9,626.7,626.7,400.0
2019-07-11 10:45:00,626.72,627.48,626.72,627.32,1550.0,626.72,627.48,626.72,627.32,1550.0
2019-07-11 10:50:00,627.6,628.02,627.27,627.75,3650.0,627.6,628.02,627.27,627.75,3650.0
2019-07-11 10:55:00,628.3,628.43,627.02,627.18,3100.0,628.3,628.43,627.02,627.18,3100.0
2019-07-11 11:00:00,627.02,627.41,626.69,627.32,959.0,627.02,627.41,626.69,627.32,959.0
2019-07-11 11:05:00,626.81,627.15,626.81,627.14,500.0,626.81,627.15,626.81,627.14,500.0
2019-07-11 11:10:00,627.52,628.3,627.12,628.3,5702.0,627.52,628.3,627.12,628.3,5702.0
2019-07-11 11:15:00,628.25,628.6,627.42,627.83,3348.0,628.25,628.6,627.42,627.83,3348.0
2019-07-11 11:20:00,627.82,628.69,627.81,628.43,2756.0,627.82,628.69,627.81,628.43,2756.0
2019-07-11 11:25:00,628.51,628.52,627.64,627.99,6100.0,628.51,628.52,627.64,627.99,6100.0
2019-07-11 11:30:00,628.32,628.4,628.32,628.4,205.0,628.32,628.4,628.32,628.4,205.0
2019-07-11 11:35:00,628.27,629.46,628.19,628.9,6225.0,628.27,629.46,628.19,628.9,6225.0
2019-07-11 11:40:00,628.35,629.51,628.35,629.39,1550.0,628.35,629.51,628.35,629.39,1550.0
2019-07-11 11:45:00,628.98,629.23,628.82,629.23,733.0,628.98,629.23,628.82,629.23,733.0
2019-07-11 11:50:00,629.02,629.8,629.02,629.8,1224.0,629.02,629.8,629.02,629.8,1224.0
2019-07-11 11:55:00,629.7,630.97,629.7,630.4,5200.0,629.7,630.97,629.7,630.4,5200.0
2019-07-11 12:00:00,630.65,634.78,630.6,633.33,14669.0,630.65,634.78,630.6,633.33,14669.0
2019-07-11 12:05:00,633.02,634.37,632.76,633.65,4773.0,633.02,634.37,632.76,633.65,4773.0
2019-07-11 12:10:00,633.7,635.91,633.7,635.71,3720.0,633.7,635.91,633.7,635.71,3720.0
2019-07-11 12:15:00,635.94,635.94,634.07,634.07,4298.0,635.94,635.94,634.07,634.07,4298.0
2019-07-11 12:20:00,634.52,635.12,634.52,635.0,1500.0,634.52,635.12,634.52,635.0,1500.0
2019-07-11 12:25:00,634.86,635.48,634.35,635.07,18100.0,634.86,635.48,634.35,635.07,18100.0
2019-07-11 12:30:00,635.41,635.82,635.08,635.82,1413.0,635.41,635.82,635.08,635.82,1413.0
2019-07-11 12:35:00,635.83,636.45,635.66,636.09,2500.0,635.83,636.45,635.66,636.09,2500.0
2019-07-11 12:40:00,635.92,637.36,635.72,637.14,3100.0,635.92,637.36,635.72,637.14,3100.0
2019-07-11 12:45:00,637.74,638.71,637.18,637.68,3975.0,637.74,638.71,637.18,637.68,3975.0
2019-07-11 12:50:00,637.68,638.32,637.42,637.42,1200.0,637.68,638.32,637.42,637.42,1200.0
2019-07-11 12:55:00,637.42,637.76,637.17,637.7,1085.0,637.42,637.76,637.17,637.7,1085.0
2019-07-11 13:00:00,637.98,638.49,637.04,637.37,6165.0,637.98,638.49,637.04,637.37,6165.0
2019-07-11 13:05:00,637.19,637.6,635.7,635.7,6776.0,637.19,637.6,635.7,635.7,6776.0
2019-07-11 13:10:00,635.02,635.63,634.79,635.08,1600.0,635.02,635.63,634.79,635.08,1600.0
2019-07-11 13:15:00,635.0,635.37,634.81,635.37,6600.0,635.0,635.37,634.81,635.37,6600.0
2019-07-11 13:20:00,635.05,635.05,634.03,634.8,1700.0,635.05,635.05,634.03,634.8,1700.0
2019-07-11 13:25:00,634.86,634.86,631.08,631.8,7011.0,634.86,634.86,631.08,631.8,7011.0
2019-07-11 13:30:00,631.51,632.49,631.25,631.25,4705.0,631.51,632.49,631.25,631.25,4705.0
2019-07-11 13:35:00,630.15,630.16,628.97,629.46,1000.0,630.15,630.16,628.97,629.46,1000.0
2019-07-11 13:40:00,629.73,629.74,628.29,628.29,1525.0,629.73,629.74,628.29,628.29,1525.0
2019-07-11 13:45:00,628.31,628.68,627.52,628.12,2350.0,628.31,628.68,627.52,628.12,2350.0
2019-07-11 13:50:00,628.74,630.25,628.74,630.24,1200.0,628.74,630.25,628.74,630.24,1200.0
2019-07-11 13:55:00,630.62,632.95,630.62,632.95,2038.0,630.62,632.95,630.62,632.95,2038.0
2019-07-11 14:00:00,632.8,632.8,631.02,631.4,1000.0,632.8,632.8,631.02,631.4,1000.0
2019-07-11 14:05:00,631.46,631.47,630.84,631.39,700.0,631.46,631.47,630.84,631.39,700.0
2019-07-11 14:10:00,630.56,631.43,629.77,629.77,10364.0,630.56,631.43,629.77,629.77,10364.0
2019-07-11 14:15:00,629.86,630.45,629.45,629.56,5745.0,629.86,630.45,629.45,629.56,5745.0
2019-07-11 14:20:00,629.67,629.91,629.27,629.75,1955.0,629.67,629.91,629.27,629.75,1955.0
2019-07-11 14:25:00,629.79,630.11,629.52,629.52,3418.0,629.79,630.11,629.52,629.52,3418.0
2019-07-11 14:30:00,630.07,630.43,629.43,629.8,2230.0,630.07,630.43,629.43,629.8,2230.0
2019-07-11 14:35:00,630.0,630.0,629.67,629.82,600.0,630.0,630.0,629.67,629.82,600.0
2019-07-11 14:40:00,630.38,630.47,629.97,630.47,3156.0,630.38,630.47,629.97,630.47,3156.0
2019-07-11 14:45:00,630.38,630.38,629.67,629.68,2655.0,630.38,630.38,629.67,629.68,2655.0
2019-07-11 14:50:00,629.61,629.9,629.58,629.9,500.0,629.61,629.9,629.58,629.9,500.0
2019-07-11 14:55:00,629.92,630.35,629.66,629.78,1120.0,629.92,630.35,629.66,629.78,1120.0
2019-07-11 15:00:00,629.54,630.27,629.5,630.12,2286.0,629.54,630.27,629.5,630.12,2286.0
2019-07-11 15:05:00,629.98,632.35,629.97,631.77,7001.0,629.98,632.35,629.97,631.77,7001.0
2019-07-11 15:10:00,631.93,632.13,631.04,631.05,5250.0,631.93,632.13,631.04,631.05,5250.0
2019-07-11 15:15:00,630.97,631.69,630.97,631.69,1000.0,630.97,631.69,630.97,631.69,1000.0
2019-07-11 15:20:00,631.64,632.11,631.32,631.96,3964.0,631.64,632.11,631.32,631.96,3964.0
2019-07-11 15:25:00,631.41,633.45,631.41,633.45,2800.0,631.41,633.45,631.41,633.45,2800.0
2019-07-11 15:30:00,633.95,634.37,633.37,633.94,3266.0,633.95,634.37,633.37,633.94,3266.0
2019-07-11 15:35:00,633.49,633.62,633.31,633.6,1200.0,633.49,633.62,633.31,633.6,1200.0
2019-07-11 15:40:00,633.95,634.23,633.95,634.22,1300.0,633.95,634.23,633.95,634.22,1300.0
2019-07-11 15:45:00,634.2,634.69,634.0,634.69,3457.0,634.2,634.69,634.0,634.69,3457.0
2019-07-11 15:50:00,634.96,635.6,634.22,634.77,4522.0,634.96,635.6,634.22,634.77,4522.0
2019-07-11 15:55:00,635.19,635.2,633.64,634.86,7741.0,635.19,635.2,633.64,634.86,7741.0
2019-07-12 09:30:00,633.85,635.4,632.71,634.21,4200.0,633.85,635.4,632.71,634.21,4200.0
2019-07-12 09:35:00,631.56,633.17,631.34,632.92,4000.0,631.56,633.17,631.34,632.92,4000.0
2019-07-12 09:40:00,633.43,633.44,630.9,632.92,900.0,633.43,633.44,630.9,632.92,900.0
2019-07-12 09:45:00,632.32,632.32,631.65,632.1,300.0,632.32,632.32,631.65,632.1,300.0
2019-07-12 09:50:00,631.07,631.17,629.48,629.48,1400.0,631.07,631.17,629.48,629.48,1400.0
2019-07-12 09:55:00,629.28,629.28,628.76,628.76,800.0,629.28,629.28,628.76,628.76,800.0
2019-07-12 10:00:00,629.03,629.56,628.87,629.08,953.0,629.03,629.56,628.87,629.08,953.0
2019-07-12 10:05:00,630.09,630.09,630.09,630.09,100.0,630.09,630.09,630.09,630.09,100.0
2019-07-12 10:10:00,629.48,632.69,629.0,632.24,5614.0,629.48,632.69,629.0,632.24,5614.0
2019-07-12 10:15:00,631.39,632.39,631.38,631.39,1800.0,631.39,632.39,631.38,631.39,1800.0
2019-07-12 10:20:00,630.79,631.6,630.02,630.05,1400.0,630.79,631.6,630.02,630.05,1400.0
2019-07-12 10:25:00,629.5,630.05,629.5,630.0,800.0,629.5,630.05,629.5,630.0,800.0
2019-07-12 10:30:00,630.28,630.8,629.77,630.8,2050.0,630.28,630.8,629.77,630.8,2050.0
2019-07-12 10:35:00,629.77,629.97,629.0,629.24,9132.0,629.77,629.97,629.0,629.24,9132.0
2019-07-12 10:40:00,629.31,631.06,629.13,630.54,3600.0,629.31,631.06,629.13,630.54,3600.0
2019-07-12 10:45:00,630.37,631.65,630.37,631.55,9819.0,630.37,631.65,630.37,631.55,9819.0
2019-07-12 10:50:00,631.18,632.0,630.31,630.32,17057.0,631.18,632.0,630.31,630.32,17057.0
2019-07-12 10:55:00,630.56,630.7,629.0,629.14,6500.0,630.56,630.7,629.0,629.14,6500.0
2019-07-12 11:00:00,629.24,630.17,628.97,630.17,18068.0,629.24,630.17,628.97,630.17,18068.0
2019-07-12 11:05:00,630.22,631.33,630.0,631.3,4954.0,630.22,631.33,630.0,631.3,4954.0
2019-07-12 11:10:00,631.14,632.1,630.96,631.33,590.0,631.14,632.1,630.96,631.33,590.0
2019-07-12 11:15:00,631.44,632.0,630.66,630.66,1300.0,631.44,632.0,630.66,630.66,1300.0
2019-07-12 11:20:00,630.86,630.86,630.26,630.85,1090.0,630.86,630.86,630.26,630.85,1090.0
2019-07-12 11:25:00,630.94,631.06,629.75,630.76,12329.0,630.94,631.06,629.75,630.76,12329.0
2019-07-12 11:30:00,630.76,630.98,630.1,630.71,1800.0,630.76,630.98,630.1,630.71,1800.0
2019-07-12 11:35:00,630.8,630.8,629.74,630.06,3475.0,630.8,630.8,629.74,630.06,3475.0
2019-07-12 11:40:00,629.66,630.99,629.3,630.67,3792.0,629.66,630.99,629.3,630.67,3792.0
2019-07-12 11:45:00,630.85,631.3,630.69,631.06,1292.0,630.85,631.3,630.69,631.06,1292.0
2019-07-12 11:50:00,631.27,632.1,631.0,631.73,1253.0,631.27,632.1,631.0,631.73,1253.0
2019-07-12 11:55:00,631.73,631.73,631.73,631.73,0.0,631.73,631.73,631.73,631.73,0.0
2019-07-12 12:00:00,632.0,632.96,631.82,632.41,600.0,632.0,632.96,631.82,632.41,600.0
2019-07-12 12:05:00,632.48,632.98,632.39,632.97,800.0,632.48,632.98,632.39,632.97,800.0
2019-07-12 12:10:00,632.41,632.87,632.41,632.87,300.0,632.41,632.87,632.41,632.87,300.0
2019-07-12 12:15:00,632.58,632.93,632.48,632.51,1158.0,632.58,632.93,632.48,632.51,1158.0
2019-07-12 12:20:00,632.7,633.07,632.46,632.76,700.0,632.7,633.07,632.46,632.76,700.0
2019-07-12 12:25:00,632.48,633.09,632.48,633.09,400.0,632.48,633.09,632.48,633.09,400.0
2019-07-12 12:30:00,632.44,633.19,632.44,633.19,200.0,632.44,633.19,632.44,633.19,200.0
2019-07-12 12:35:00,633.15,634.78,632.84,634.78,2100.0,633.15,634.78,632.84,634.78,2100.0
2019-07-12 12:40:00,634.77,635.31,634.77,634.96,944.0,634.77,635.31,634.77,634.96,944.0
2019-07-12 12:45:00,635.98,636.53,635.65,636.27,1700.0,635.98,636.53,635.65,636.27,1700.0
2019-07-12 12:50:00,636.2,636.41,636.19,636.4,250.0,636.2,636.41,636.19,636.4,250.0
2019-07-12 12:55:00,635.83,636.72,635.82,636.69,600.0,635.83,636.72,635.82,636.69,600.0
2019-07-12 13:00:00,636.72,637.29,636.64,637.29,1297.0,636.72,637.29,636.64,637.29,1297.0
2019-07-12 13:05:00,637.24,638.5,637.24,638.5,1352.0,637.24,638.5,637.24,638.5,1352.0
2019-07-12 13:10:00,638.99,639.21,638.35,638.72,2400.0,638.99,639.21,638.35,638.72,2400.0
2019-07-12 13:15:00,638.18,638.32,637.54,637.7,1328.0,638.18,638.32,637.54,637.7,1328.0
2019-07-12 13:20:00,637.55,638.69,637.54,638.69,1400.0,637.55,638.69,637.54,638.69,1400.0
2019-07-12 13:25:00,639.0,639.21,638.96,639.21,1176.0,639.0,639.21,638.96,639.21,1176.0
2019-07-12 13:30:00,639.0,640.54,639.0,640.01,1890.0,639.0,640.54,639.0,640.01,1890.0
2019-07-12 13:35:00,639.63,640.34,639.63,639.85,2600.0,639.63,640.34,639.63,639.85,2600.0
2019-07-12 13:40:00,639.41,640.21,639.4,640.21,600.0,639.41,640.21,639.4,640.21,600.0
2019-07-12 13:45:00,640.22,642.0,640.22,641.63,2620.0,640.22,642.0,640.22,641.63,2620.0
2019-07-12 13:50:00,641.89,642.68,641.65,642.27,1308.0,641.89,642.68,641.65,642.27,1308.0
2019-07-12 13:55:00,642.42,642.42,641.71,641.99,761.0,642.42,642.42,641.71,641.99,761.0
2019-07-12 14:00:00,641.71,641.71,641.35,641.36,1350.0,641.71,641.71,641.35,641.36,1350.0
2019-07-12 14:05:00,641.62,643.0,641.62,643.0,965.0,641.62,643.0,641.62,643.0,965.0
2019-07-12 14:10:00,643.0,643.0,642.08,642.6,1100.0,643.0,643.0,642.08,642.6,1100.0
2019-07-12 14:15:00,642.93,642.98,642.58,642.97,1173.0,642.93,642.98,642.58,642.97,1173.0
2019-07-12 14:20:00,642.97,642.98,642.44,642.96,1200.0,642.97,642.98,642.44,642.96,1200.0
2019-07-12 14:25:00,642.46,642.98,642.36,642.6,2940.0,642.46,642.98,642.36,642.6,2940.0
2019-07-12 14:30:00,642.78,643.66,642.64,643.16,9366.0,642.78,643.66,642.64,643.16,9366.0
2019-07-12 14:35:00,642.85,642.9,640.79,641.3,4400.0,642.85,642.9,640.79,641.3,4400.0
2019-07-12 14:40:00,641.31,641.91,640.0,640.21,7177.0,641.31,641.91,640.0,640.21,7177.0
2019-07-12 14:45:00,640.22,641.76,639.93,641.76,5955.0,640.22,641.76,639.93,641.76,5955.0
2019-07-12 14:50:00,641.33,641.8,640.56,640.62,2920.0,641.33,641.8,640.56,640.62,2920.0
2019-07-12 14:55:00,640.41,640.77,639.94,640.43,4107.0,640.41,640.77,639.94,640.43,4107.0
2019-07-12 15:00:00,640.84,641.92,639.96,641.92,2400.0,640.84,641.92,639.96,641.92,2400.0
2019-07-12 15:05:00,641.7,642.17,641.52,642.17,1700.0,641.7,642.17,641.52,642.17,1700.0
2019-07-12 15:10:00,642.24,643.07,641.93,643.06,2570.0,642.24,643.07,641.93,643.06,2570.0
2019-07-12 15:15:00,642.3,644.0,642.3,644.0,4197.0,642.3,644.0,642.3,644.0,4197.0
2019-07-12 15:20:00,644.68,644.77,643.9,644.15,2559.0,644.68,644.77,643.9,644.15,2559.0
2019-07-12 15:25:00,644.42,644.74,643.84,644.49,6295.0,644.42,644.74,643.84,644.49,6295.0
2019-07-12 15:30:00,644.5,645.81,644.28,645.81,14686.0,644.5,645.81,644.28,645.81,14686.0
2019-07-12 15:35:00,645.98,647.86,645.89,647.05,5556.0,645.98,647.86,645.89,647.05,5556.0
2019-07-12 15:40:00,646.61,647.81,646.27,647.0,9621.0,646.61,647.81,646.27,647.0,9621.0
2019-07-12 15:45:00,647.44,647.46,646.6,647.06,6192.0,647.44,647.46,646.6,647.06,6192.0
2019-07-12 15:50:00,647.05,647.2,645.18,645.45,4423.0,647.05,647.2,645.18,645.45,4423.0
2019-07-12 15:55:00,645.2,645.42,644.75,644.79,10997.0,645.2,645.42,644.75,644.79,10997.0
2019-07-15 09:30:00,649.25,652.1,645.7,651.84,7558.0,649.25,652.1,645.7,651.84,7558.0
2019-07-15 09:35:00,649.67,652.0,649.53,651.7,2900.0,649.67,652.0,649.53,651.7,2900.0
2019-07-15 09:40:00,650.97,652.8,650.96,652.12,4155.0,650.97,652.8,650.96,652.12,4155.0
2019-07-15 09:45:00,652.43,660.63,652.43,660.63,15995.0,652.43,660.63,652.43,660.63,15995.0
2019-07-15 09:50:00,659.56,659.57,652.71,653.67,13727.0,659.56,659.57,652.71,653.67,13727.0
2019-07-15 09:55:00,653.82,653.82,651.55,652.74,7379.0,653.82,653.82,651.55,652.74,7379.0
2019-07-15 10:00:00,652.97,653.44,651.0,651.2,7991.0,652.97,653.44,651.0,651.2,7991.0
2019-07-15 10:05:00,650.54,650.54,648.81,649.9,1800.0,650.54,650.54,648.81,649.9,1800.0
2019-07-15 10:10:00,649.81,650.04,648.47,650.03,7816.0,649.81,650.04,648.47,650.03,7816.0
2019-07-15 10:15:00,649.79,649.98,649.03,649.45,2845.0,649.79,649.98,649.03,649.45,2845.0
2019-07-15 10:20:00,649.07,649.21,648.0,648.0,8056.0,649.07,649.21,648.0,648.0,8056.0
2019-07-15 10:25:00,647.36,649.22,647.36,648.3,13021.0,647.36,649.22,647.36,648.3,13021.0
2019-07-15 10:30:00,648.52,648.52,646.0,646.49,4461.0,648.52,648.52,646.0,646.49,4461.0
2019-07-15 10:35:00,645.46,646.07,644.46,645.0,8300.0,645.46,646.07,644.46,645.0,8300.0
2019-07-15 10:40:00,645.0,646.75,644.46,645.96,7679.0,645.0,646.75,644.46,645.96,7679.0
2019-07-15 10:45:00,646.09,646.09,642.0,642.94,11530.0,646.09,646.09,642.0,642.94,11530.0
2019-07-15 10:50:00,642.94,643.52,642.0,643.05,13447.0,642.94,643.52,642.0,643.05,13447.0
2019-07-15 10:55:00,643.11,644.94,642.54,644.76,11557.0,643.11,644.94,642.54,644.76,11557.0
2019-07-15 11:00:00,644.68,647.12,644.68,646.79,3325.0,644.68,647.12,644.68,646.79,3325.0
2019-07-15 11:05:00,646.96,647.05,646.17,646.57,3375.0,646.96,647.05,646.17,646.57,3375.0
2019-07-15 11:10:00,646.61,649.05,646.2,646.89,1775.0,646.61,649.05,646.2,646.89,1775.0
2019-07-15 11:15:00,646.32,647.76,646.32,647.69,3554.0,646.32,647.76,646.32,647.69,3554.0
2019-07-15 11:20:00,646.85,647.65,646.27,647.04,6405.0,646.85,647.65,646.27,647.04,6405.0
2019-07-15 11:25:00,647.23,647.74,646.64,646.77,7290.0,647.23,647.74,646.64,646.77,7290.0
2019-07-15 11:30:00,646.34,646.34,645.43,645.5,1134.0,646.34,646.34,645.43,645.5,1134.0
2019-07-15 11:35:00,644.4,645.68,644.4,644.95,1200.0,644.4,645.68,644.4,644.95,1200.0
2019-07-15 11:40:00,644.58,644.58,643.72,643.73,1590.0,644.58,644.58,643.72,643.73,1590.0
2019-07-15 11:45:00,643.9,644.48,643.3,643.3,2739.0,643.9,644.48,643.3,643.3,2739.0
2019-07-15 11:50:00,644.13,644.13,643.79,643.8,10200.0,644.13,644.13,643.79,643.8,10200.0
2019-07-15 11:55:00,644.49,644.5,642.49,642.5,4170.0,644.49,644.5,642.49,642.5,4170.0
2019-07-15 12:00:00,642.55,643.41,642.55,643.0,5989.0,642.55,643.41,642.55,643.0,5989.0
2019-07-15 12:05:00,643.09,643.85,643.0,643.0,3600.0,643.09,643.85,643.0,643.0,3600.0
2019-07-15 12:10:00,643.7,643.7,642.16,642.16,1600.0,643.7,643.7,642.16,642.16,1600.0
2019-07-15 12:15:00,642.02,642.03,641.81,641.93,1386.0,642.02,642.03,641.81,641.93,1386.0
2019-07-15 12:20:00,642.39,642.75,642.29,642.75,1100.0,642.39,642.75,642.29,642.75,1100.0
2019-07-15 12:25:00,642.41,642.57,641.93,642.57,1094.0,642.41,642.57,641.93,642.57,1094.0
2019-07-15 12:30:00,642.08,642.93,642.08,642.62,3271.0,642.08,642.93,642.08,642.62,3271.0
2019-07-15 12:35:00,642.63,642.92,641.91,642.01,5317.0,642.63,642.92,641.91,642.01,5317.0
2019-07-15 12:40:00,642.08,642.29,641.26,641.48,2105.0,642.08,642.29,641.26,641.48,2105.0
2019-07-15 12:45:00,641.49,641.51,640.79,641.29,1200.0,641.49,641.51,640.79,641.29,1200.0
2019-07-15 12:50:00,641.36,641.36,640.78,640.96,800.0,641.36,641.36,640.78,640.96,800.0
2019-07-15 12:55:00,640.96,640.96,640.96,640.96,0.0,640.96,640.96,640.96,640.96,0.0
2019-07-15 13:00:00,641.0,641.01,640.31,640.31,1500.0,641.0,641.01,640.31,640.31,1500.0
2019-07-15 13:05:00,640.15,640.76,640.0,640.75,3397.0,640.15,640.76,640.0,640.75,3397.0
2019-07-15 13:10:00,640.84,641.59,640.53,640.53,4600.0,640.84,641.59,640.53,640.53,4600.0
2019-07-15 13:15:00,639.95,643.0,639.95,642.95,6372.0,639.95,643.0,639.95,642.95,6372.0
2019-07-15 13:20:00,643.02,646.26,643.02,646.26,2303.0,643.02,646.26,643.02,646.26,2303.0
2019-07-15 13:25:00,646.24,646.31,643.56,644.0,7850.0,646.24,646.31,643.56,644.0,7850.0
2019-07-15 13:30:00,644.45,644.46,643.48,644.21,1806.0,644.45,644.46,643.48,644.21,1806.0
2019-07-15 13:35:00,643.96,645.64,643.93,645.43,5565.0,643.96,645.64,643.93,645.43,5565.0
2019-07-15 13:40:00,645.3,645.69,644.72,645.48,3300.0,645.3,645.69,644.72,645.48,3300.0
2019-07-15 13:45:00,645.13,645.13,645.13,645.13,100.0,645.13,645.13,645.13,645.13,100.0
2019-07-15 13:50:00,645.09,645.09,644.19,644.69,750.0,645.09,645.09,644.19,644.69,750.0
2019-07-15 13:55:00,645.25,645.25,644.18,644.18,900.0,645.25,645.25,644.18,644.18,900.0
2019-07-15 14:00:00,645.37,645.42,645.0,645.0,700.0,645.37,645.42,645.0,645.0,700.0
2019-07-15 14:05:00,645.07,645.07,644.57,644.67,875.0,645.07,645.07,644.57,644.67,875.0
2019-07-15 14:10:00,645.44,645.44,644.15,644.15,1900.0,645.44,645.44,644.15,644.15,1900.0
2019-07-15 14:15:00,644.95,645.95,644.62,645.18,2310.0,644.95,645.95,644.62,645.18,2310.0
2019-07-15 14:20:00,645.9,645.9,644.8,644.8,3400.0,645.9,645.9,644.8,644.8,3400.0
2019-07-15 14:25:00,644.9,645.56,644.9,645.56,600.0,644.9,645.56,644.9,645.56,600.0
2019-07-15 14:30:00,645.43,646.09,645.1,646.07,4800.0,645.43,646.09,645.1,646.07,4800.0
2019-07-15 14:35:00,645.66,646.49,645.54,646.02,3331.0,645.66,646.49,645.54,646.02,3331.0
2019-07-15 14:40:00,645.55,646.0,645.55,646.0,455.0,645.55,646.0,645.55,646.0,455.0
2019-07-15 14:45:00,645.69,646.37,645.4,645.8,2787.0,645.69,646.37,645.4,645.8,2787.0
2019-07-15 14:50:00,646.57,646.57,644.98,646.11,5992.0,646.57,646.57,644.98,646.11,5992.0
2019-07-15 14:55:00,646.45,646.64,645.83,646.63,3296.0,646.45,646.64,645.83,646.63,3296.0
2019-07-15 15:00:00,647.04,648.4,646.16,646.54,7321.0,647.04,648.4,646.16,646.54,7321.0
2019-07-15 15:05:00,646.9,646.9,645.63,646.4,5263.0,646.9,646.9,645.63,646.4,5263.0
2019-07-15 15:10:00,646.4,646.61,645.02,645.73,2500.0,646.4,646.61,645.02,645.73,2500.0
2019-07-15 15:15:00,645.97,646.17,645.01,645.02,4182.0,645.97,646.17,645.01,645.02,4182.0
2019-07-15 15:20:00,645.11,646.65,645.11,646.5,2800.0,645.11,646.65,645.11,646.5,2800.0
2019-07-15 15:25:00,646.24,646.24,645.53,645.86,2700.0,646.24,646.24,645.53,645.86,2700.0
2019-07-15 15:30:00,645.99,646.84,645.77,646.09,3897.0,645.99,646.84,645.77,646.09,3897.0
2019-07-15 15:35:00,645.88,646.64,645.82,646.63,1300.0,645.88,646.64,645.82,646.63,1300.0
2019-07-15 15:40:00,646.92,647.48,646.19,646.33,3910.0,646.92,647.48,646.19,646.33,3910.0
2019-07-15 15:45:00,646.44,646.49,646.0,646.34,700.0,646.44,646.49,646.0,646.34,700.0
2019-07-15 15:50:00,646.0,646.53,644.42,644.42,2637.0,646.0,646.53,644.42,644.42,2637.0
2019-07-15 15:55:00,644.98,645.65,642.97,645.32,22179.0,644.98,645.65,642.97,645.32,22179.0
2019-07-16 09:30:00,649.78,652.98,647.4,650.57,14708.0,649.78,652.98,647.4,650.57,14708.0
2019-07-16 09:35:00,649.9,650.36,646.89,647.54,3228.0,649.9,650.36,646.89,647.54,3228.0
2019-07-16 09:40:00,647.87,649.25,647.82,649.11,4300.0,647.87,649.25,647.82,649.11,4300.0
2019-07-16 09:45:00,649.96,650.0,646.96,647.74,4200.0,649.96,650.0,646.96,647.74,4200.0
2019-07-16 09:50:00,647.0,647.8,642.99,645.05,4529.0,647.0,647.8,642.99,645.05,4529.0
2019-07-16 09:55:00,644.3,647.48,644.02,646.23,11874.0,644.3,647.48,644.02,646.23,11874.0
2019-07-16 10:00:00,646.5,646.98,644.9,645.34,12890.0,646.5,646.98,644.9,645.34,12890.0
2019-07-16 10:05:00,644.85,646.44,644.16,645.27,13054.0,644.85,646.44,644.16,645.27,13054.0
2019-07-16 10:10:00,645.68,645.74,640.72,640.83,14353.0,645.68,645.74,640.72,640.83,14353.0
2019-07-16 10:15:00,640.92,640.93,639.46,639.46,2021.0,640.92,640.93,639.46,639.46,2021.0
2019-07-16 10:20:00,640.3,640.7,638.95,639.77,4233.0,640.3,640.7,638.95,639.77,4233.0
2019-07-16 10:25:00,639.51,639.86,637.99,638.71,8525.0,639.51,639.86,637.99,638.71,8525.0
2019-07-16 10:30:00,638.31,638.31,636.95,637.58,3737.0,638.31,638.31,636.95,637.58,3737.0
2019-07-16 10:35:00,637.12,638.4,637.0,638.15,2800.0,637.12,638.4,637.0,638.15,2800.0
2019-07-16 10:40:00,638.38,638.38,637.17,637.88,7939.0,638.38,638.38,637.17,637.88,7939.0
2019-07-16 10:45:00,637.85,639.62,637.56,638.93,8605.0,637.85,639.62,637.56,638.93,8605.0
2019-07-16 10:50:00,638.96,639.16,638.71,639.0,2500.0,638.96,639.16,638.71,639.0,2500.0
2019-07-16 10:55:00,638.77,639.16,637.83,638.23,8776.0,638.77,639.16,637.83,638.23,8776.0
2019-07-16 11:00:00,638.01,638.59,637.31,638.59,11886.0,638.01,638.59,637.31,638.59,11886.0
2019-07-16 11:05:00,639.25,639.66,637.35,637.56,14476.0,639.25,639.66,637.35,637.56,14476.0
2019-07-16 11:10:00,637.7,638.51,637.66,638.03,2709.0,637.7,638.51,637.66,638.03,2709.0
2019-07-16 11:15:00,637.69,638.1,637.25,637.25,3549.0,637.69,638.1,637.25,637.25,3549.0
2019-07-16 11:20:00,637.43,637.62,636.7,637.38,1700.0,637.43,637.62,636.7,637.38,1700.0
2019-07-16 11:25:00,637.16,637.62,636.6,637.62,5455.0,637.16,637.62,636.6,637.62,5455.0
2019-07-16 11:30:00,637.5,638.6,637.34,637.63,5900.0,637.5,638.6,637.34,637.63,5900.0
2019-07-16 11:35:00,637.55,637.65,635.42,635.42,3850.0,637.55,637.65,635.42,635.42,3850.0
2019-07-16 11:40:00,635.59,635.59,634.84,635.18,4140.0,635.59,635.59,634.84,635.18,4140.0
2019-07-16 11:45:00,636.28,636.28,635.01,635.08,2900.0,636.28,636.28,635.01,635.08,2900.0
2019-07-16 11:50:00,635.28,635.28,634.3,634.35,1425.0,635.28,635.28,634.3,634.35,1425.0
2019-07-16 11:55:00,634.35,634.6,633.37,633.37,4352.0,634.35,634.6,633.37,633.37,4352.0
2019-07-16 12:00:00,633.24,633.24,631.91,632.95,3078.0,633.24,633.24,631.91,632.95,3078.0
2019-07-16 12:05:00,632.99,632.99,630.99,631.0,2100.0,632.99,632.99,630.99,631.0,2100.0
2019-07-16 12:10:00,630.89,631.63,629.99,631.62,4698.0,630.89,631.63,629.99,631.62,4698.0
2019-07-16 12:15:00,631.95,631.99,631.25,631.25,400.0,631.95,631.99,631.25,631.25,400.0
2019-07-16 12:20:00,631.63,632.48,631.03,631.03,2500.0,631.63,632.48,631.03,631.03,2500.0
2019-07-16 12:25:00,630.94,631.41,630.52,631.29,2140.0,630.94,631.41,630.52,631.29,2140.0
2019-07-16 12:30:00,630.97,632.5,630.97,632.5,2600.0,630.97,632.5,630.97,632.5,2600.0
2019-07-16 12:35:00,633.16,634.31,632.5,633.71,5552.0,633.16,634.31,632.5,633.71,5552.0
2019-07-16 12:40:00,633.73,633.73,632.53,632.53,2400.0,633.73,633.73,632.53,632.53,2400.0
2019-07-16 12:45:00,632.5,633.02,632.06,632.27,4750.0,632.5,633.02,632.06,632.27,4750.0
2019-07-16 12:50:00,632.0,632.28,631.4,631.4,4174.0,632.0,632.28,631.4,631.4,4174.0
2019-07-16 12:55:00,631.34,632.04,631.32,632.04,2879.0,631.34,632.04,631.32,632.04,2879.0
2019-07-16 13:00:00,632.75,635.49,632.0,635.49,16502.0,632.75,635.49,632.0,635.49,16502.0
2019-07-16 13:05:00,635.92,636.41,635.21,635.21,2626.0,635.92,636.41,635.21,635.21,2626.0
2019-07-16 13:10:00,636.12,637.05,636.12,636.8,1000.0,636.12,637.05,636.12,636.8,1000.0
2019-07-16 13:15:00,637.44,638.26,637.1,637.43,1600.0,637.44,638.26,637.1,637.43,1600.0
2019-07-16 13:20:00,637.44,638.51,637.43,638.51,1100.0,637.44,638.51,637.43,638.51,1100.0
2019-07-16 13:25:00,638.69,639.78,638.21,638.45,4290.0,638.69,639.78,638.21,638.45,4290.0
2019-07-16 13:30:00,638.21,638.5,638.08,638.5,1302.0,638.21,638.5,638.08,638.5,1302.0
2019-07-16 13:35:00,638.65,638.75,638.37,638.48,1045.0,638.65,638.75,638.37,638.48,1045.0
2019-07-16 13:40:00,638.75,639.45,638.44,638.98,1703.0,638.75,639.45,638.44,638.98,1703.0
2019-07-16 13:45:00,639.24,639.24,638.79,638.9,500.0,639.24,639.24,638.79,638.9,500.0
2019-07-16 13:50:00,638.77,638.98,637.87,638.06,1505.0,638.77,638.98,637.87,638.06,1505.0
2019-07-16 13:55:00,637.69,637.83,637.01,637.01,957.0,637.69,637.83,637.01,637.01,957.0
2019-07-16 14:00:00,637.12,639.41,637.11,639.41,2170.0,637.12,639.41,637.11,639.41,2170.0
2019-07-16 14:05:00,638.72,639.48,638.11,639.1,1500.0,638.72,639.48,638.11,639.1,1500.0
2019-07-16 14:10:00,639.05,639.5,638.93,639.5,2293.0,639.05,639.5,638.93,639.5,2293.0
2019-07-16 14:15:00,640.08,640.08,639.36,639.7,900.0,640.08,640.08,639.36,639.7,900.0
2019-07-16 14:20:00,639.76,639.89,639.15,639.72,2224.0,639.76,639.89,639.15,639.72,2224.0
2019-07-16 14:25:00,639.11,639.78,639.11,639.65,500.0,639.11,639.78,639.11,639.65,500.0
2019-07-16 14:30:00,639.14,639.14,638.33,638.61,1800.0,639.14,639.14,638.33,638.61,1800.0
2019-07-16 14:35:00,638.99,639.14,638.37,638.69,1957.0,638.99,639.14,638.37,638.69,1957.0
2019-07-16 14:40:00,638.61,638.98,638.33,638.72,7055.0,638.61,638.98,638.33,638.72,7055.0
2019-07-16 14:45:00,638.74,638.74,638.03,638.03,2516.0,638.74,638.74,638.03,638.03,2516.0
2019-07-16 14:50:00,638.46,638.5,637.51,638.02,1800.0,638.46,638.5,637.51,638.02,1800.0
2019-07-16 14:55:00,637.88,638.39,637.52,638.39,2520.0,637.88,638.39,637.52,638.39,2520.0
2019-07-16 15:00:00,638.39,639.14,638.04,638.67,4892.0,638.39,639.14,638.04,638.67,4892.0
2019-07-16 15:05:00,638.9,638.99,638.07,638.07,10781.0,638.9,638.99,638.07,638.07,10781.0
2019-07-16 15:10:00,638.35,638.91,638.35,638.59,2538.0,638.35,638.91,638.35,638.59,2538.0
2019-07-16 15:15:00,638.81,639.21,638.68,639.21,2700.0,638.81,639.21,638.68,639.21,2700.0
2019-07-16 15:20:00,639.31,639.84,638.97,639.51,4000.0,639.31,639.84,638.97,639.51,4000.0
2019-07-16 15:25:00,639.49,639.64,638.58,638.58,1700.0,639.49,639.64,638.58,638.58,1700.0
2019-07-16 15:30:00,638.08,638.29,637.77,637.77,2100.0,638.08,638.29,637.77,637.77,2100.0
2019-07-16 15:35:00,637.81,637.87,636.51,636.87,1820.0,637.81,637.87,636.51,636.87,1820.0
2019-07-16 15:40:00,636.85,636.85,635.5,635.5,4200.0,636.85,636.85,635.5,635.5,4200.0
2019-07-16 15:45:00,635.2,635.2,633.12,633.99,3504.0,635.2,635.2,633.12,633.99,3504.0
2019-07-16 15:50:00,633.84,634.51,632.55,632.55,7722.0,633.84,634.51,632.55,632.55,7722.0
2019-07-16 15:55:00,633.03,634.33,632.5,634.02,8687.0,633.03,634.33,632.5,634.02,8687.0
2019-07-17 09:30:00,632.95,633.95,632.95,633.04,2957.0,632.95,633.95,632.95,633.04,2957.0
2019-07-17 09:35:00,633.51,633.51,631.53,631.53,3900.0,633.51,633.51,631.53,631.53,3900.0
2019-07-17 09:40:00,631.21,631.55,629.02,630.48,5122.0,631.21,631.55,629.02,630.48,5122.0
2019-07-17 09:45:00,630.29,630.29,628.48,630.0,5900.0,630.29,630.29,628.48,630.0,5900.0
2019-07-17 09:50:00,629.47,630.27,629.13,629.35,3956.0,629.47,630.27,629.13,629.35,3956.0
2019-07-17 09:55:00,629.0,629.83,628.42,629.83,1500.0,629.0,629.83,628.42,629.83,1500.0
2019-07-17 10:00:00,629.0,630.14,629.0,629.35,2966.0,629.0,630.14,629.0,629.35,2966.0
2019-07-17 10:05:00,629.93,630.35,629.18,629.18,1723.0,629.93,630.35,629.18,629.18,1723.0
2019-07-17 10:10:00,629.0,629.78,627.51,628.31,11721.0,629.0,629.78,627.51,628.31,11721.0
2019-07-17 10:15:00,628.01,628.8,627.16,628.01,9623.0,628.01,628.8,627.16,628.01,9623.0
2019-07-17 10:20:00,627.0,627.72,626.48,626.77,5935.0,627.0,627.72,626.48,626.77,5935.0
2019-07-17 10:25:00,626.53,626.53,625.0,625.0,3280.0,626.53,626.53,625.0,625.0,3280.0
2019-07-17 10:30:00,625.55,627.06,625.31,626.87,3383.0,625.55,627.06,625.31,626.87,3383.0
2019-07-17 10:35:00,626.44,627.68,626.44,626.82,2592.0,626.44,627.68,626.44,626.82,2592.0
2019-07-17 10:40:00,626.18,626.18,624.19,624.62,617.0,626.18,626.18,624.19,624.62,617.0
2019-07-17 10:45:00,624.75,625.26,624.55,624.56,1800.0,624.75,625.26,624.55,624.56,1800.0
2019-07-17 10:50:00,624.27,624.9,623.26,624.26,13000.0,624.27,624.9,623.26,624.26,13000.0
2019-07-17 10:55:00,624.69,626.36,624.69,626.09,6495.0,624.69,626.36,624.69,626.09,6495.0
2019-07-17 11:00:00,626.09,627.53,626.0,627.0,5300.0,626.09,627.53,626.0,627.0,5300.0
2019-07-17 11:05:00,627.08,627.53,626.82,627.52,5949.0,627.08,627.53,626.82,627.52,5949.0
2019-07-17 11:10:00,627.53,630.63,627.53,630.49,9370.0,627.53,630.63,627.53,630.49,9370.0
2019-07-17 11:15:00,630.51,632.41,630.44,632.3,2535.0,630.51,632.41,630.44,632.3,2535.0
2019-07-17 11:20:00,632.26,632.42,631.12,631.47,3700.0,632.26,632.42,631.12,631.47,3700.0
2019-07-17 11:25:00,631.49,633.43,631.49,633.28,1100.0,631.49,633.43,631.49,633.28,1100.0
2019-07-17 11:30:00,632.72,633.29,632.72,633.27,800.0,632.72,633.29,632.72,633.27,800.0
2019-07-17 11:35:00,633.78,635.69,633.78,634.29,6273.0,633.78,635.69,633.78,634.29,6273.0
2019-07-17 11:40:00,634.81,637.27,634.24,637.27,5573.0,634.81,637.27,634.24,637.27,5573.0
2019-07-17 11:45:00,637.43,637.43,636.13,636.7,2325.0,637.43,637.43,636.13,636.7,2325.0
2019-07-17 11:50:00,637.0,637.0,636.98,636.99,200.0,637.0,637.0,636.98,636.99,200.0
2019-07-17 11:55:00,637.43,640.52,637.42,638.3,10689.0,637.43,640.52,637.42,638.3,10689.0
2019-07-17 12:00:00,638.18,638.71,637.92,638.71,500.0,638.18,638.71,637.92,638.71,500.0
2019-07-17 12:05:00,638.0,639.23,637.9,638.97,2999.0,638.0,639.23,637.9,638.97,2999.0
2019-07-17 12:10:00,639.04,639.21,638.08,638.73,2750.0,639.04,639.21,638.08,638.73,2750.0
2019-07-17 12:15:00,638.72,639.88,638.72,639.56,1350.0,638.72,639.88,638.72,639.56,1350.0
2019-07-17 12:20:00,639.14,639.3,639.03,639.3,500.0,639.14,639.3,639.03,639.3,500.0
2019-07-17 12:25:00,639.62,640.51,639.55,640.51,1850.0,639.62,640.51,639.55,640.51,1850.0
2019-07-17 12:30:00,640.89,640.9,639.0,639.0,1000.0,640.89,640.9,639.0,639.0,1000.0
2019-07-17 12:35:00,638.79,638.79,638.07,638.6,1200.0,638.79,638.79,638.07,638.6,1200.0
2019-07-17 12:40:00,638.6,638.6,638.6,638.6,0.0,638.6,638.6,638.6,638.6,0.0
2019-07-17 12:45:00,638.97,638.99,637.73,638.31,1500.0,638.97,638.99,637.73,638.31,1500.0
2019-07-17 12:50:00,638.0,638.21,638.0,638.2,500.0,638.0,638.21,638.0,638.2,500.0
2019-07-17 12:55:00,638.14,638.58,638.14,638.58,224.0,638.14,638.58,638.14,638.58,224.0
2019-07-17 13:00:00,638.54,638.54,637.58,637.58,200.0,638.54,638.54,637.58,637.58,200.0
2019-07-17 13:05:00,637.58,637.58,637.58,637.58,100.0,637.58,637.58,637.58,637.58,100.0
2019-07-17 13:10:00,637.55,637.55,637.55,637.55,104.0,637.55,637.55,637.55,637.55,104.0
2019-07-17 13:15:00,637.35,637.36,637.35,637.35,400.0,637.35,637.36,637.35,637.35,400.0
2019-07-17 13:20:00,637.46,637.47,637.46,637.46,100.0,637.46,637.47,637.46,637.46,100.0
2019-07-17 13:25:00,637.46,637.46,637.46,637.46,0.0,637.46,637.46,637.46,637.46,0.0
2019-07-17 13:30:00,637.36,638.87,637.36,638.4,1315.0,637.36,638.87,637.36,638.4,1315.0
2019-07-17 13:35:00,638.13,638.13,636.6,636.6,800.0,638.13,638.13,636.6,636.6,800.0
2019-07-17 13:40:00,636.6,636.6,636.6,636.6,0.0,636.6,636.6,636.6,636.6,0.0
2019-07-17 13:45:00,636.05,636.05,636.04,636.05,286.0,636.05,636.05,636.04,636.05,286.0
2019-07-17 13:50:00,636.5,637.28,636.5,637.28,200.0,636.5,637.28,636.5,637.28,200.0
2019-07-17 13:55:00,636.8,637.0,636.8,637.0,200.0,636.8,637.0,636.8,637.0,200.0
2019-07-17 14:00:00,636.53,637.49,636.5,637.4,2686.0,636.53,637.49,636.5,637.4,2686.0
2019-07-17 14:05:00,637.05,637.05,636.0,636.47,2189.0,637.05,637.05,636.0,636.47,2189.0
2019-07-17 14:10:00,636.46,636.8,636.0,636.8,1302.0,636.46,636.8,636.0,636.8,1302.0
2019-07-17 14:15:00,636.88,637.12,636.67,636.67,300.0,636.88,637.12,636.67,636.67,300.0
2019-07-17 14:20:00,636.67,636.67,636.67,636.67,0.0,636.67,636.67,636.67,636.67,0.0
2019-07-17 14:25:00,637.45,638.32,637.45,637.84,1600.0,637.45,638.32,637.45,637.84,1600.0
2019-07-17 14:30:00,637.4,638.08,637.39,638.08,831.0,637.4,638.08,637.39,638.08,831.0
2019-07-17 14:35:00,638.09,638.12,637.74,637.75,700.0,638.09,638.12,637.74,637.75,700.0
2019-07-17 14:40:00,637.42,637.65,637.08,637.62,800.0,637.42,637.65,637.08,637.62,800.0
2019-07-17 14:45:00,637.65,637.65,636.75,636.81,1390.0,637.65,637.65,636.75,636.81,1390.0
2019-07-17 14:50:00,636.47,636.47,636.46,636.47,200.0,636.47,636.47,636.46,636.47,200.0
2019-07-17 14:55:00,636.56,637.25,636.56,636.93,1300.0,636.56,637.25,636.56,636.93,1300.0
2019-07-17 15:00:00,636.89,637.09,636.65,636.76,1358.0,636.89,637.09,636.65,636.76,1358.0
2019-07-17 15:05:00,636.48,637.01,636.48,637.01,200.0,636.48,637.01,636.48,637.01,200.0
2019-07-17 15:10:00,636.57,637.8,636.57,637.74,1000.0,636.57,637.8,636.57,637.74,1000.0
2019-07-17 15:15:00,637.82,638.23,637.32,637.85,600.0,637.82,638.23,637.32,637.85,600.0
2019-07-17 15:20:00,637.47,638.04,636.8,636.94,3200.0,637.47,638.04,636.8,636.94,3200.0
2019-07-17 15:25:00,637.1,637.13,636.21,636.55,1100.0,637.1,637.13,636.21,636.55,1100.0
2019-07-17 15:30:00,636.66,637.32,636.65,637.31,1300.0,636.66,637.32,636.65,637.31,1300.0
2019-07-17 15:35:00,636.92,636.92,635.79,636.25,1400.0,636.92,636.92,635.79,636.25,1400.0
2019-07-17 15:40:00,636.28,636.41,635.65,635.91,7000.0,636.28,636.41,635.65,635.91,7000.0
2019-07-17 15:45:00,635.68,635.89,634.98,634.98,1250.0,635.68,635.89,634.98,634.98,1250.0
2019-07-17 15:50:00,634.54,634.85,633.8,633.8,2604.0,634.54,634.85,633.8,633.8,2604.0
2019-07-17 15:55:00,633.62,633.62,630.25,631.73,25438.0,633.62,633.62,630.25,631.73,25438.0
2019-07-18 09:30:00,630.13,636.72,629.97,632.86,9826.0,630.13,636.72,629.97,632.86,9826.0
2019-07-18 09:35:00,633.02,634.45,631.84,633.94,2200.0,633.02,634.45,631.84,633.94,2200.0
2019-07-18 09:40:00,633.66,633.72,631.72,632.8,6169.0,633.66,633.72,631.72,632.8,6169.0
2019-07-18 09:45:00,632.58,634.86,632.58,633.76,2670.0,632.58,634.86,632.58,633.76,2670.0
2019-07-18 09:50:00,634.49,634.92,633.85,634.92,2300.0,634.49,634.92,633.85,634.92,2300.0
2019-07-18 09:55:00,635.2,636.0,634.51,635.41,2500.0,635.2,636.0,634.51,635.41,2500.0
2019-07-18 10:00:00,635.77,635.92,633.94,634.31,7462.0,635.77,635.92,633.94,634.31,7462.0
2019-07-18 10:05:00,633.15,636.7,633.15,636.7,4132.0,633.15,636.7,633.15,636.7,4132.0
2019-07-18 10:10:00,636.68,639.07,636.08,638.5,6392.0,636.68,639.07,636.08,638.5,6392.0
2019-07-18 10:15:00,638.99,639.95,638.58,639.76,1100.0,638.99,639.95,638.58,639.76,1100.0
2019-07-18 10:20:00,639.28,641.0,638.94,640.17,5675.0,639.28,641.0,638.94,640.17,5675.0
2019-07-18 10:25:00,639.58,640.32,639.23,639.25,4093.0,639.58,640.32,639.23,639.25,4093.0
2019-07-18 10:30:00,638.75,638.76,637.44,638.54,1600.0,638.75,638.76,637.44,638.54,1600.0
2019-07-18 10:35:00,637.44,637.44,636.39,636.39,500.0,637.44,637.44,636.39,636.39,500.0
2019-07-18 10:40:00,635.73,637.61,635.46,637.61,3750.0,635.73,637.61,635.46,637.61,3750.0
2019-07-18 10:45:00,637.56,638.73,636.21,636.21,1250.0,637.56,638.73,636.21,636.21,1250.0
2019-07-18 10:50:00,636.04,636.68,635.35,636.68,2600.0,636.04,636.68,635.35,636.68,2600.0
2019-07-18 10:55:00,636.28,637.33,636.0,637.23,1400.0,636.28,637.33,636.0,637.23,1400.0
2019-07-18 11:00:00,637.33,637.67,636.71,637.3,1310.0,637.33,637.67,636.71,637.3,1310.0
2019-07-18 11:05:00,637.13,637.18,635.73,635.74,1400.0,637.13,637.18,635.73,635.74,1400.0
2019-07-18 11:10:00,635.1,635.5,634.67,635.11,1697.0,635.1,635.5,634.67,635.11,1697.0
2019-07-18 11:15:00,635.88,636.15,635.75,635.75,562.0,635.88,636.15,635.75,635.75,562.0
2019-07-18 11:20:00,635.57,635.57,634.4,634.4,400.0,635.57,635.57,634.4,634.4,400.0
2019-07-18 11:25:00,634.89,634.89,633.51,633.51,600.0,634.89,634.89,633.51,633.51,600.0
2019-07-18 11:30:00,633.79,634.06,632.13,633.23,2289.0,633.79,634.06,632.13,633.23,2289.0
2019-07-18 11:35:00,633.44,633.44,632.48,632.69,1050.0,633.44,633.44,632.48,632.69,1050.0
2019-07-18 11:40:00,632.08,632.08,631.57,632.02,975.0,632.08,632.08,631.57,632.02,975.0
2019-07-18 11:45:00,631.71,631.76,630.17,631.1,4326.0,631.71,631.76,630.17,631.1,4326.0
2019-07-18 11:50:00,630.88,632.2,630.88,631.98,2975.0,630.88,632.2,630.88,631.98,2975.0
2019-07-18 11:55:00,632.02,632.02,631.02,631.51,1624.0,632.02,632.02,631.02,631.51,1624.0
2019-07-18 12:00:00,631.51,632.18,631.02,631.86,3420.0,631.51,632.18,631.02,631.86,3420.0
2019-07-18 12:05:00,633.29,633.43,633.29,633.43,800.0,633.29,633.43,633.29,633.43,800.0
2019-07-18 12:10:00,634.0,636.55,634.0,636.48,3500.0,634.0,636.55,634.0,636.48,3500.0
2019-07-18 12:15:00,636.52,637.58,635.68,637.58,2925.0,636.52,637.58,635.68,637.58,2925.0
2019-07-18 12:20:00,637.21,638.14,636.75,638.14,2800.0,637.21,638.14,636.75,638.14,2800.0
2019-07-18 12:25:00,637.57,638.32,637.56,637.62,600.0,637.57,638.32,637.56,637.62,600.0
2019-07-18 12:30:00,637.62,638.2,637.53,637.7,1915.0,637.62,638.2,637.53,637.7,1915.0
2019-07-18 12:35:00,637.52,637.92,636.55,636.55,1300.0,637.52,637.92,636.55,636.55,1300.0
2019-07-18 12:40:00,636.88,637.1,636.33,637.1,1100.0,636.88,637.1,636.33,637.1,1100.0
2019-07-18 12:45:00,636.47,637.8,636.47,637.41,1800.0,636.47,637.8,636.47,637.41,1800.0
2019-07-18 12:50:00,637.06,637.81,637.06,637.32,900.0,637.06,637.81,637.06,637.32,900.0
2019-07-18 12:55:00,636.41,637.86,636.41,637.44,1800.0,636.41,637.86,636.41,637.44,1800.0
2019-07-18 13:00:00,637.16,637.83,636.5,637.09,4150.0,637.16,637.83,636.5,637.09,4150.0
2019-07-18 13:05:00,637.44,639.05,637.44,639.05,2826.0,637.44,639.05,637.44,639.05,2826.0
2019-07-18 13:10:00,639.48,640.44,639.48,640.29,18708.0,639.48,640.44,639.48,640.29,18708.0
2019-07-18 13:15:00,640.32,640.56,639.09,639.45,12813.0,640.32,640.56,639.09,639.45,12813.0
2019-07-18 13:20:00,639.3,639.42,638.46,638.97,900.0,639.3,639.42,638.46,638.97,900.0
2019-07-18 13:25:00,639.34,639.93,639.01,639.55,2785.0,639.34,639.93,639.01,639.55,2785.0
2019-07-18 13:30:00,639.62,639.98,639.5,639.88,1500.0,639.62,639.98,639.5,639.88,1500.0
2019-07-18 13:35:00,639.72,639.72,638.62,638.62,1200.0,639.72,639.72,638.62,638.62,1200.0
2019-07-18 13:40:00,639.08,639.08,638.25,638.25,900.0,639.08,639.08,638.25,638.25,900.0
2019-07-18 13:45:00,638.89,639.97,638.31,638.31,2800.0,638.89,639.97,638.31,638.31,2800.0
2019-07-18 13:50:00,639.1,640.08,638.79,640.0,4932.0,639.1,640.08,638.79,640.0,4932.0
2019-07-18 13:55:00,640.17,640.28,639.59,639.74,3992.0,640.17,640.28,639.59,639.74,3992.0
2019-07-18 14:00:00,639.81,640.15,639.74,639.77,4540.0,639.81,640.15,639.74,639.77,4540.0
2019-07-18 14:05:00,639.69,643.21,639.69,643.21,11266.0,639.69,643.21,639.69,643.21,11266.0
2019-07-18 14:10:00,643.27,643.54,641.99,642.55,2744.0,643.27,643.54,641.99,642.55,2744.0
2019-07-18 14:15:00,643.43,645.99,642.92,645.84,6498.0,643.43,645.99,642.92,645.84,6498.0
2019-07-18 14:20:00,646.58,648.71,646.57,648.15,7473.0,646.58,648.71,646.57,648.15,7473.0
2019-07-18 14:25:00,647.99,650.41,647.87,649.15,6266.0,647.99,650.41,647.87,649.15,6266.0
2019-07-18 14:30:00,648.8,650.0,648.05,650.0,8839.0,648.8,650.0,648.05,650.0,8839.0
2019-07-18 14:35:00,650.0,650.9,649.53,650.0,8194.0,650.0,650.9,649.53,650.0,8194.0
2019-07-18 14:40:00,650.0,650.0,648.79,648.91,4476.0,650.0,650.0,648.79,648.91,4476.0
2019-07-18 14:45:00,648.9,649.48,648.52,649.0,3400.0,648.9,649.48,648.52,649.0,3400.0
2019-07-18 14:50:00,649.0,649.39,647.48,648.35,3860.0,649.0,649.39,647.48,648.35,3860.0
2019-07-18 14:55:00,648.84,650.46,648.05,649.88,6811.0,648.84,650.46,648.05,649.88,6811.0
2019-07-18 15:00:00,649.7,650.48,649.5,649.5,5326.0,649.7,650.48,649.5,649.5,5326.0
2019-07-18 15:05:00,648.94,649.01,648.35,648.54,2829.0,648.94,649.01,648.35,648.54,2829.0
2019-07-18 15:10:00,648.25,648.9,648.25,648.26,7079.0,648.25,648.9,648.25,648.26,7079.0
2019-07-18 15:15:00,647.97,648.69,647.58,648.69,3550.0,647.97,648.69,647.58,648.69,3550.0
2019-07-18 15:20:00,648.88,649.0,647.79,648.24,7149.0,648.88,649.0,647.79,648.24,7149.0
2019-07-18 15:25:00,648.24,650.21,648.24,649.04,6573.0,648.24,650.21,648.24,649.04,6573.0
2019-07-18 15:30:00,648.73,650.16,648.72,649.22,4402.0,648.73,650.16,648.72,649.22,4402.0
2019-07-18 15:35:00,649.64,650.0,648.79,649.26,7851.0,649.64,650.0,648.79,649.26,7851.0
2019-07-18 15:40:00,649.28,649.49,648.57,648.98,5371.0,649.28,649.49,648.57,648.98,5371.0
2019-07-18 15:45:00,649.17,649.29,648.22,648.75,6633.0,649.17,649.29,648.22,648.75,6633.0
2019-07-18 15:50:00,648.75,648.78,647.76,648.2,5543.0,648.75,648.78,647.76,648.2,5543.0
2019-07-18 15:55:00,648.31,649.15,646.9,648.67,11022.0,648.31,649.15,646.9,648.67,11022.0
2019-07-19 09:30:00,652.99,652.99,647.01,647.09,5312.0,652.99,652.99,647.01,647.09,5312.0
2019-07-19 09:35:00,647.07,647.15,645.39,647.0,2832.0,647.07,647.15,645.39,647.0,2832.0
2019-07-19 09:40:00,647.81,648.73,646.12,646.17,8861.0,647.81,648.73,646.12,646.17,8861.0
2019-07-19 09:45:00,646.06,648.15,646.05,648.15,10740.0,646.06,648.15,646.05,648.15,10740.0
2019-07-19 09:50:00,648.11,651.55,648.1,651.54,9000.0,648.11,651.55,648.1,651.54,9000.0
2019-07-19 09:55:00,651.14,652.57,650.65,652.57,3085.0,651.14,652.57,650.65,652.57,3085.0
2019-07-19 10:00:00,653.0,654.92,652.64,654.45,4200.0,653.0,654.92,652.64,654.45,4200.0
2019-07-19 10:05:00,654.01,654.98,652.0,653.47,15769.0,654.01,654.98,652.0,653.47,15769.0
2019-07-19 10:10:00,653.5,655.49,653.5,654.27,10613.0,653.5,655.49,653.5,654.27,10613.0
2019-07-19 10:15:00,653.83,656.26,653.52,656.15,7600.0,653.83,656.26,653.52,656.15,7600.0
2019-07-19 10:20:00,656.24,657.19,652.94,652.94,12318.0,656.24,657.19,652.94,652.94,12318.0
2019-07-19 10:25:00,653.2,653.21,650.87,652.13,3027.0,653.2,653.21,650.87,652.13,3027.0
2019-07-19 10:30:00,652.11,652.75,650.58,650.58,3500.0,652.11,652.75,650.58,650.58,3500.0
2019-07-19 10:35:00,651.38,651.42,647.25,647.6,5207.0,651.38,651.42,647.25,647.6,5207.0
2019-07-19 10:40:00,647.44,648.88,646.66,648.71,2200.0,647.44,648.88,646.66,648.71,2200.0
2019-07-19 10:45:00,647.53,647.55,647.37,647.37,700.0,647.53,647.55,647.37,647.37,700.0
2019-07-19 10:50:00,647.11,648.18,645.04,647.42,9586.0,647.11,648.18,645.04,647.42,9586.0
2019-07-19 10:55:00,647.86,647.86,647.18,647.31,2416.0,647.86,647.86,647.18,647.31,2416.0
2019-07-19 11:00:00,646.61,646.61,645.81,646.04,1435.0,646.61,646.61,645.81,646.04,1435.0
2019-07-19 11:05:00,646.05,647.38,646.05,647.38,750.0,646.05,647.38,646.05,647.38,750.0
2019-07-19 11:10:00,647.41,647.6,646.31,646.43,4740.0,647.41,647.6,646.31,646.43,4740.0
2019-07-19 11:15:00,646.66,648.5,646.51,648.16,3600.0,646.66,648.5,646.51,648.16,3600.0
2019-07-19 11:20:00,646.62,647.32,646.6,647.01,650.0,646.62,647.32,646.6,647.01,650.0
2019-07-19 11:25:00,646.82,646.83,645.07,645.94,2400.0,646.82,646.83,645.07,645.94,2400.0
2019-07-19 11:30:00,646.79,646.79,646.17,646.17,200.0,646.79,646.79,646.17,646.17,200.0
2019-07-19 11:35:00,646.17,646.17,646.17,646.17,0.0,646.17,646.17,646.17,646.17,0.0
2019-07-19 11:40:00,644.16,644.16,642.27,643.74,2000.0,644.16,644.16,642.27,643.74,2000.0
2019-07-19 11:45:00,642.12,642.29,641.56,642.03,1552.0,642.12,642.29,641.56,642.03,1552.0
2019-07-19 11:50:00,642.53,642.53,641.55,641.9,1700.0,642.53,642.53,641.55,641.9,1700.0
2019-07-19 11:55:00,642.52,643.88,642.22,643.88,900.0,642.52,643.88,642.22,643.88,900.0
2019-07-19 12:00:00,643.91,644.26,643.79,643.79,700.0,643.91,644.26,643.79,643.79,700.0
2019-07-19 12:05:00,643.96,644.07,643.6,643.7,800.0,643.96,644.07,643.6,643.7,800.0
2019-07-19 12:10:00,643.5,643.5,643.02,643.02,200.0,643.5,643.5,643.02,643.02,200.0
2019-07-19 12:15:00,643.59,644.13,643.56,643.56,2100.0,643.59,644.13,643.56,643.56,2100.0
2019-07-19 12:20:00,643.24,643.24,642.41,642.41,398.0,643.24,643.24,642.41,642.41,398.0
2019-07-19 12:25:00,643.0,643.66,642.82,642.88,1750.0,643.0,643.66,642.82,642.88,1750.0
2019-07-19 12:30:00,642.87,642.98,642.39,642.39,800.0,642.87,642.98,642.39,642.39,800.0
2019-07-19 12:35:00,642.01,642.01,641.31,641.32,1500.0,642.01,642.01,641.31,641.32,1500.0
2019-07-19 12:40:00,641.87,642.88,641.75,642.31,2450.0,641.87,642.88,641.75,642.31,2450.0
2019-07-19 12:45:00,642.34,642.91,642.34,642.91,1480.0,642.34,642.91,642.34,642.91,1480.0
2019-07-19 12:50:00,642.76,642.91,641.32,641.5,1950.0,642.76,642.91,641.32,641.5,1950.0
2019-07-19 12:55:00,641.55,641.71,640.63,640.99,4100.0,641.55,641.71,640.63,640.99,4100.0
2019-07-19 13:00:00,640.76,640.97,640.35,640.9,3300.0,640.76,640.97,640.35,640.9,3300.0
2019-07-19 13:05:00,640.99,640.99,638.56,639.4,2674.0,640.99,640.99,638.56,639.4,2674.0
2019-07-19 13:10:00,639.45,640.04,639.13,639.59,1300.0,639.45,640.04,639.13,639.59,1300.0
2019-07-19 13:15:00,639.8,640.02,639.14,639.14,700.0,639.8,640.02,639.14,639.14,700.0
2019-07-19 13:20:00,639.35,639.96,638.99,639.96,901.0,639.35,639.96,638.99,639.96,901.0
2019-07-19 13:25:00,639.29,639.97,639.27,639.96,700.0,639.29,639.97,639.27,639.96,700.0
2019-07-19 13:30:00,639.67,639.9,639.5,639.67,869.0,639.67,639.9,639.5,639.67,869.0
2019-07-19 13:35:00,639.81,639.86,639.07,639.08,1300.0,639.81,639.86,639.07,639.08,1300.0
2019-07-19 13:40:00,639.43,640.01,639.43,639.76,500.0,639.43,640.01,639.43,639.76,500.0
2019-07-19 13:45:00,640.16,640.17,639.37,639.98,6569.0,640.16,640.17,639.37,639.98,6569.0
2019-07-19 13:50:00,639.98,640.16,639.61,639.7,1551.0,639.98,640.16,639.61,639.7,1551.0
2019-07-19 13:55:00,639.02,639.02,637.97,638.79,2832.0,639.02,639.02,637.97,638.79,2832.0
2019-07-19 14:00:00,639.0,639.16,639.0,639.15,400.0,639.0,639.16,639.0,639.15,400.0
2019-07-19 14:05:00,638.91,639.67,638.5,638.5,1200.0,638.91,639.67,638.5,638.5,1200.0
2019-07-19 14:10:00,637.98,638.15,637.0,637.0,999.0,637.98,638.15,637.0,637.0,999.0
2019-07-19 14:15:00,636.34,636.35,635.45,636.17,1732.0,636.34,636.35,635.45,636.17,1732.0
2019-07-19 14:20:00,636.47,636.86,635.02,635.64,4015.0,636.47,636.86,635.02,635.64,4015.0
2019-07-19 14:25:00,636.11,636.65,635.76,635.76,3590.0,636.11,636.65,635.76,635.76,3590.0
2019-07-19 14:30:00,635.52,636.42,635.47,635.5,3602.0,635.52,636.42,635.47,635.5,3602.0
2019-07-19 14:35:00,635.5,635.54,633.37,634.86,4461.0,635.5,635.54,633.37,634.86,4461.0
2019-07-19 14:40:00,634.89,636.98,634.88,636.44,2200.0,634.89,636.98,634.88,636.44,2200.0
2019-07-19 14:45:00,636.42,636.51,635.48,636.5,1000.0,636.42,636.51,635.48,636.5,1000.0
2019-07-19 14:50:00,636.61,636.97,636.07,636.97,693.0,636.61,636.97,636.07,636.97,693.0
2019-07-19 14:55:00,636.8,636.8,636.31,636.32,350.0,636.8,636.8,636.31,636.32,350.0
2019-07-19 15:00:00,636.04,636.04,635.03,635.05,820.0,636.04,636.04,635.03,635.05,820.0
2019-07-19 15:05:00,635.3,635.96,634.99,635.75,1600.0,635.3,635.96,634.99,635.75,1600.0
2019-07-19 15:10:00,635.04,635.04,633.52,633.62,3600.0,635.04,635.04,633.52,633.62,3600.0
2019-07-19 15:15:00,633.35,633.35,631.23,631.51,6200.0,633.35,633.35,631.23,631.51,6200.0
2019-07-19 15:20:00,631.18,631.78,630.38,631.0,5596.0,631.18,631.78,630.38,631.0,5596.0
2019-07-19 15:25:00,631.19,632.07,630.93,632.07,5905.0,631.19,632.07,630.93,632.07,5905.0
2019-07-19 15:30:00,632.41,632.86,630.76,631.1,6861.0,632.41,632.86,630.76,631.1,6861.0
2019-07-19 15:35:00,630.99,631.03,630.0,630.03,10239.0,630.99,631.03,630.0,630.03,10239.0
2019-07-19 15:40:00,630.04,630.34,629.0,629.92,11234.0,630.04,630.34,629.0,629.92,11234.0
2019-07-19 15:45:00,629.56,629.57,627.01,627.7,9992.0,629.56,629.57,627.01,627.7,9992.0
2019-07-19 15:50:00,627.49,627.72,626.85,627.16,13486.0,627.49,627.72,626.85,627.16,13486.0
2019-07-19 15:55:00,626.9,627.55,626.35,627.08,23542.0,626.9,627.55,626.35,627.08,23542.0
2019-07-22 09:30:00,631.4,634.57,630.0,634.24,7039.0,631.4,634.57,630.0,634.24,7039.0
2019-07-22 09:35:00,634.36,634.36,631.75,632.45,6837.0,634.36,634.36,631.75,632.45,6837.0
2019-07-22 09:40:00,632.14,635.0,632.0,635.0,2935.0,632.14,635.0,632.0,635.0,2935.0
2019-07-22 09:45:00,634.09,635.19,633.44,635.19,1550.0,634.09,635.19,633.44,635.19,1550.0
2019-07-22 09:50:00,635.6,635.6,634.56,635.28,985.0,635.6,635.6,634.56,635.28,985.0
2019-07-22 09:55:00,635.0,636.08,634.85,636.08,4516.0,635.0,636.08,634.85,636.08,4516.0
2019-07-22 10:00:00,635.91,639.28,635.28,639.28,5145.0,635.91,639.28,635.28,639.28,5145.0
2019-07-22 10:05:00,639.3,639.66,636.5,638.23,10269.0,639.3,639.66,636.5,638.23,10269.0
2019-07-22 10:10:00,637.78,638.36,637.23,637.32,1500.0,637.78,638.36,637.23,637.32,1500.0
2019-07-22 10:15:00,636.55,637.39,635.8,637.39,1600.0,636.55,637.39,635.8,637.39,1600.0
2019-07-22 10:20:00,636.82,636.95,635.5,636.63,1800.0,636.82,636.95,635.5,636.63,1800.0
2019-07-22 10:25:00,636.73,637.99,636.63,637.66,3970.0,636.73,637.99,636.63,637.66,3970.0
2019-07-22 10:30:00,637.5,637.87,635.59,635.6,7771.0,637.5,637.87,635.59,635.6,7771.0
2019-07-22 10:35:00,636.15,636.18,635.96,636.0,1100.0,636.15,636.18,635.96,636.0,1100.0
2019-07-22 10:40:00,635.95,636.24,635.11,635.11,970.0,635.95,636.24,635.11,635.11,970.0
2019-07-22 10:45:00,634.46,634.72,633.01,634.72,2800.0,634.46,634.72,633.01,634.72,2800.0
2019-07-22 10:50:00,633.63,633.63,632.96,633.05,1800.0,633.63,633.63,632.96,633.05,1800.0
2019-07-22 10:55:00,633.1,633.11,633.08,633.11,400.0,633.1,633.11,633.08,633.11,400.0
2019-07-22 11:00:00,633.8,633.8,631.69,631.69,7832.0,633.8,633.8,631.69,631.69,7832.0
2019-07-22 11:05:00,632.49,633.0,632.39,633.0,1250.0,632.49,633.0,632.39,633.0,1250.0
2019-07-22 11:10:00,633.09,633.1,631.37,632.18,710.0,633.09,633.1,631.37,632.18,710.0
2019-07-22 11:15:00,632.22,633.1,632.22,632.81,1850.0,632.22,633.1,632.22,632.81,1850.0
2019-07-22 11:20:00,632.49,635.86,632.49,635.78,6499.0,632.49,635.86,632.49,635.78,6499.0
2019-07-22 11:25:00,636.32,636.33,635.5,635.5,1860.0,636.32,636.33,635.5,635.5,1860.0
2019-07-22 11:30:00,635.77,636.77,635.5,635.5,2300.0,635.77,636.77,635.5,635.5,2300.0
2019-07-22 11:35:00,636.0,636.0,635.17,635.22,1946.0,636.0,636.0,635.17,635.22,1946.0
2019-07-22 11:40:00,634.77,634.96,633.89,634.72,1885.0,634.77,634.96,633.89,634.72,1885.0
2019-07-22 11:45:00,634.5,634.55,634.5,634.5,400.0,634.5,634.55,634.5,634.5,400.0
2019-07-22 11:50:00,634.6,635.19,634.6,635.0,944.0,634.6,635.19,634.6,635.0,944.0
2019-07-22 11:55:00,634.77,634.77,634.77,634.77,100.0,634.77,634.77,634.77,634.77,100.0
2019-07-22 12:00:00,634.54,634.54,633.03,633.03,400.0,634.54,634.54,633.03,633.03,400.0
2019-07-22 12:05:00,633.93,633.93,633.57,633.57,200.0,633.93,633.93,633.57,633.57,200.0
2019-07-22 12:10:00,633.57,633.57,633.57,633.57,0.0,633.57,633.57,633.57,633.57,0.0
2019-07-22 12:15:00,634.69,637.34,634.69,637.34,2311.0,634.69,637.34,634.69,637.34,2311.0
2019-07-22 12:20:00,637.5,638.59,637.49,637.79,5059.0,637.5,638.59,637.49,637.79,5059.0
2019-07-22 12:25:00,637.79,638.0,637.58,637.58,1300.0,637.79,638.0,637.58,637.58,1300.0
2019-07-22 12:30:00,636.79,637.17,636.26,636.67,4784.0,636.79,637.17,636.26,636.67,4784.0
2019-07-22 12:35:00,636.67,638.61,636.57,637.69,23373.0,636.67,638.61,636.57,637.69,23373.0
2019-07-22 12:40:00,637.23,637.69,637.23,637.68,600.0,637.23,637.69,637.23,637.68,600.0
2019-07-22 12:45:00,637.75,638.39,637.38,637.38,5639.0,637.75,638.39,637.38,637.38,5639.0
2019-07-22 12:50:00,637.53,637.64,637.2,637.2,750.0,637.53,637.64,637.2,637.2,750.0
2019-07-22 12:55:00,636.75,637.3,636.57,636.74,3854.0,636.75,637.3,636.57,636.74,3854.0
2019-07-22 13:00:00,637.24,637.24,637.23,637.24,100.0,637.24,637.24,637.23,637.24,100.0
2019-07-22 13:05:00,636.74,636.74,636.0,636.29,300.0,636.74,636.74,636.0,636.29,300.0
2019-07-22 13:10:00,635.74,635.97,635.66,635.66,700.0,635.74,635.97,635.66,635.66,700.0
2019-07-22 13:15:00,635.31,635.31,635.2,635.31,300.0,635.31,635.31,635.2,635.31,300.0
2019-07-22 13:20:00,635.37,635.37,635.37,635.37,100.0,635.37,635.37,635.37,635.37,100.0
2019-07-22 13:25:00,635.15,635.42,634.69,634.69,600.0,635.15,635.42,634.69,634.69,600.0
2019-07-22 13:30:00,635.17,635.17,635.17,635.17,100.0,635.17,635.17,635.17,635.17,100.0
2019-07-22 13:35:00,634.78,635.33,634.75,634.75,600.0,634.78,635.33,634.75,634.75,600.0
2019-07-22 13:40:00,634.77,635.3,634.77,635.26,400.0,634.77,635.3,634.77,635.26,400.0
2019-07-22 13:45:00,634.96,636.16,634.96,636.16,1100.0,634.96,636.16,634.96,636.16,1100.0
2019-07-22 13:50:00,636.01,636.2,636.0,636.2,388.0,636.01,636.2,636.0,636.2,388.0
2019-07-22 13:55:00,636.32,636.32,636.31,636.32,100.0,636.32,636.32,636.31,636.32,100.0
2019-07-22 14:00:00,636.38,636.93,635.92,636.93,1275.0,636.38,636.93,635.92,636.93,1275.0
2019-07-22 14:05:00,637.43,638.11,637.43,637.77,1500.0,637.43,638.11,637.43,637.77,1500.0
2019-07-22 14:10:00,637.6,637.6,636.7,637.17,1213.0,637.6,637.6,636.7,637.17,1213.0
2019-07-22 14:15:00,637.09,637.34,636.91,637.34,399.0,637.09,637.34,636.91,637.34,399.0
2019-07-22 14:20:00,636.93,637.83,636.93,637.83,200.0,636.93,637.83,636.93,637.83,200.0
2019-07-22 14:25:00,637.21,638.0,637.2,638.0,2100.0,637.21,638.0,637.2,638.0,2100.0
2019-07-22 14:30:00,637.71,637.9,636.87,636.87,1050.0,637.71,637.9,636.87,636.87,1050.0
2019-07-22 14:35:00,637.39,637.63,636.77,636.77,550.0,637.39,637.63,636.77,636.77,550.0
2019-07-22 14:40:00,636.42,636.69,635.8,636.69,850.0,636.42,636.69,635.8,636.69,850.0
2019-07-22 14:45:00,636.82,636.82,636.8,636.81,232.0,636.82,636.82,636.8,636.81,232.0
2019-07-22 14:50:00,637.18,637.43,636.8,637.43,400.0,637.18,637.43,636.8,637.43,400.0
2019-07-22 14:55:00,637.69,640.0,637.24,639.37,4900.0,637.69,640.0,637.24,639.37,4900.0
2019-07-22 15:00:00,640.0,640.95,639.37,640.09,2851.0,640.0,640.95,639.37,640.09,2851.0
2019-07-22 15:05:00,639.88,639.88,638.96,639.44,1900.0,639.88,639.88,638.96,639.44,1900.0
2019-07-22 15:10:00,638.89,639.06,638.3,638.58,684.0,638.89,639.06,638.3,638.58,684.0
2019-07-22 15:15:00,638.67,639.52,638.02,639.52,1900.0,638.67,639.52,638.02,639.52,1900.0
2019-07-22 15:20:00,638.62,638.83,637.9,638.38,1100.0,638.62,638.83,637.9,638.38,1100.0
2019-07-22 15:25:00,638.99,639.01,638.56,638.93,938.0,638.99,639.01,638.56,638.93,938.0
2019-07-22 15:30:00,638.63,638.64,638.07,638.13,3200.0,638.63,638.64,638.07,638.13,3200.0
2019-07-22 15:35:00,638.45,638.45,638.44,638.45,100.0,638.45,638.45,638.44,638.45,100.0
2019-07-22 15:40:00,638.17,638.54,638.17,638.26,606.0,638.17,638.54,638.17,638.26,606.0
2019-07-22 15:45:00,638.54,638.54,638.18,638.33,885.0,638.54,638.54,638.18,638.33,885.0
2019-07-22 15:50:00,638.44,638.51,637.4,637.43,3771.0,638.44,638.51,637.4,637.43,3771.0
2019-07-22 15:55:00,637.45,637.52,636.33,636.5,7934.0,637.45,637.52,636.33,636.5,7934.0
2019-07-23 09:30:00,638.59,641.61,638.59,638.74,10833.0,638.59,641.61,638.59,638.74,10833.0
2019-07-23 09:35:00,639.83,641.09,638.1,638.1,2900.0,639.83,641.09,638.1,638.1,2900.0
2019-07-23 09:40:00,636.42,636.64,634.07,634.83,1800.0,636.42,636.64,634.07,634.83,1800.0
2019-07-23 09:45:00,633.91,634.55,631.52,633.31,4299.0,633.91,634.55,631.52,633.31,4299.0
2019-07-23 09:50:00,633.07,633.07,632.5,632.5,400.0,633.07,633.07,632.5,632.5,400.0
2019-07-23 09:55:00,632.12,632.63,630.49,630.49,4425.0,632.12,632.63,630.49,630.49,4425.0
2019-07-23 10:00:00,630.81,631.05,629.4,631.05,2815.0,630.81,631.05,629.4,631.05,2815.0
2019-07-23 10:05:00,630.58,630.58,626.75,626.75,4508.0,630.58,630.58,626.75,626.75,4508.0
2019-07-23 10:10:00,626.75,627.94,626.5,627.23,6693.0,626.75,627.94,626.5,627.23,6693.0
2019-07-23 10:15:00,626.94,627.35,625.33,625.62,8845.0,626.94,627.35,625.33,625.62,8845.0
2019-07-23 10:20:00,625.8,625.8,623.3,624.19,5244.0,625.8,625.8,623.3,624.19,5244.0
2019-07-23 10:25:00,623.73,626.01,623.71,626.01,12664.0,623.73,626.01,623.71,626.01,12664.0
2019-07-23 10:30:00,626.01,627.46,626.01,627.03,1700.0,626.01,627.46,626.01,627.03,1700.0
2019-07-23 10:35:00,627.57,629.21,627.57,629.21,2590.0,627.57,629.21,627.57,629.21,2590.0
2019-07-23 10:40:00,629.49,629.98,629.04,629.3,1900.0,629.49,629.98,629.04,629.3,1900.0
2019-07-23 10:45:00,629.63,630.22,628.76,628.76,2001.0,629.63,630.22,628.76,628.76,2001.0
2019-07-23 10:50:00,629.18,629.52,628.98,628.98,1350.0,629.18,629.52,628.98,628.98,1350.0
2019-07-23 10:55:00,628.99,629.52,627.92,627.92,2145.0,628.99,629.52,627.92,627.92,2145.0
2019-07-23 11:00:00,627.31,627.31,626.6,626.96,401.0,627.31,627.31,626.6,626.96,401.0
2019-07-23 11:05:00,626.3,626.65,626.28,626.5,1500.0,626.3,626.65,626.28,626.5,1500.0
2019-07-23 11:10:00,627.68,628.75,627.25,628.75,4947.0,627.68,628.75,627.25,628.75,4947.0
2019-07-23 11:15:00,628.89,629.72,628.61,629.71,1300.0,628.89,629.72,628.61,629.71,1300.0
2019-07-23 11:20:00,629.68,630.93,629.49,629.87,2186.0,629.68,630.93,629.49,629.87,2186.0
2019-07-23 11:25:00,630.32,630.32,628.0,630.1,3120.0,630.32,630.32,628.0,630.1,3120.0
2019-07-23 11:30:00,630.0,631.8,630.0,630.54,1876.0,630.0,631.8,630.0,630.54,1876.0
2019-07-23 11:35:00,630.56,631.18,629.3,630.28,2517.0,630.56,631.18,629.3,630.28,2517.0
2019-07-23 11:40:00,630.43,631.19,630.0,631.02,2972.0,630.43,631.19,630.0,631.02,2972.0
2019-07-23 11:45:00,631.15,631.5,630.9,631.45,3390.0,631.15,631.5,630.9,631.45,3390.0
2019-07-23 11:50:00,631.93,632.2,630.94,630.94,1785.0,631.93,632.2,630.94,630.94,1785.0
2019-07-23 11:55:00,630.19,630.84,629.8,630.56,2600.0,630.19,630.84,629.8,630.56,2600.0
2019-07-23 12:00:00,630.13,630.56,628.39,628.39,1600.0,630.13,630.56,628.39,628.39,1600.0
2019-07-23 12:05:00,629.04,629.04,627.71,628.77,750.0,629.04,629.04,627.71,628.77,750.0
2019-07-23 12:10:00,628.44,628.44,627.68,627.74,1200.0,628.44,628.44,627.68,627.74,1200.0
2019-07-23 12:15:00,628.1,628.28,627.47,627.47,400.0,628.1,628.28,627.47,627.47,400.0
2019-07-23 12:20:00,627.19,627.2,625.86,626.56,7990.0,627.19,627.2,625.86,626.56,7990.0
2019-07-23 12:25:00,626.39,626.4,625.0,625.76,4842.0,626.39,626.4,625.0,625.76,4842.0
2019-07-23 12:30:00,625.55,627.66,625.55,627.49,1800.0,625.55,627.66,625.55,627.49,1800.0
2019-07-23 12:35:00,626.31,626.44,626.31,626.43,700.0,626.31,626.44,626.31,626.43,700.0
2019-07-23 12:40:00,627.03,627.22,626.66,627.22,1559.0,627.03,627.22,626.66,627.22,1559.0
2019-07-23 12:45:00,626.94,627.37,626.9,627.25,4307.0,626.94,627.37,626.9,627.25,4307.0
2019-07-23 12:50:00,627.33,627.62,626.7,627.0,7123.0,627.33,627.62,626.7,627.0,7123.0
2019-07-23 12:55:00,626.82,627.36,626.61,627.3,1600.0,626.82,627.36,626.61,627.3,1600.0
2019-07-23 13:00:00,626.85,627.43,626.72,627.43,2523.0,626.85,627.43,626.72,627.43,2523.0
2019-07-23 13:05:00,627.43,627.43,627.43,627.43,0.0,627.43,627.43,627.43,627.43,0.0
2019-07-23 13:10:00,627.02,627.03,626.64,626.7,10900.0,627.02,627.03,626.64,626.7,10900.0
2019-07-23 13:15:00,627.03,627.43,626.72,627.41,2450.0,627.03,627.43,626.72,627.41,2450.0
2019-07-23 13:20:00,627.72,627.86,627.57,627.86,400.0,627.72,627.86,627.57,627.86,400.0
2019-07-23 13:25:00,627.51,628.21,627.0,627.0,4324.0,627.51,628.21,627.0,627.0,4324.0
2019-07-23 13:30:00,627.0,627.58,627.0,627.42,500.0,627.0,627.58,627.0,627.42,500.0
2019-07-23 13:35:00,627.18,627.33,626.68,627.33,2105.0,627.18,627.33,626.68,627.33,2105.0
2019-07-23 13:40:00,627.32,629.35,627.22,629.08,1800.0,627.32,629.35,627.22,629.08,1800.0
2019-07-23 13:45:00,629.1,629.1,627.81,627.81,1300.0,629.1,629.1,627.81,627.81,1300.0
2019-07-23 13:50:00,627.83,627.83,627.83,627.83,100.0,627.83,627.83,627.83,627.83,100.0
2019-07-23 13:55:00,628.04,628.85,628.01,628.75,1000.0,628.04,628.85,628.01,628.75,1000.0
2019-07-23 14:00:00,629.06,629.11,627.86,628.2,2067.0,629.06,629.11,627.86,628.2,2067.0
2019-07-23 14:05:00,628.43,628.43,627.94,627.94,853.0,628.43,628.43,627.94,627.94,853.0
2019-07-23 14:10:00,627.93,627.93,627.14,627.14,2011.0,627.93,627.93,627.14,627.14,2011.0
2019-07-23 14:15:00,627.07,627.07,627.02,627.02,211.0,627.07,627.07,627.02,627.02,211.0
2019-07-23 14:20:00,627.0,628.24,627.0,628.24,2100.0,627.0,628.24,627.0,628.24,2100.0
2019-07-23 14:25:00,628.37,629.0,628.37,629.0,400.0,628.37,629.0,628.37,629.0,400.0
2019-07-23 14:30:00,629.15,629.46,628.69,629.18,4200.0,629.15,629.46,628.69,629.18,4200.0
2019-07-23 14:35:00,629.5,630.92,629.5,630.23,3189.0,629.5,630.92,629.5,630.23,3189.0
2019-07-23 14:40:00,630.33,630.92,630.33,630.9,1900.0,630.33,630.92,630.33,630.9,1900.0
2019-07-23 14:45:00,630.93,630.93,630.03,630.03,2623.0,630.93,630.93,630.03,630.03,2623.0
2019-07-23 14:50:00,629.86,630.34,629.58,629.96,2686.0,629.86,630.34,629.58,629.96,2686.0
2019-07-23 14:55:00,629.72,630.29,629.39,630.06,3100.0,629.72,630.29,629.39,630.06,3100.0
2019-07-23 15:00:00,629.95,630.28,629.93,630.13,4350.0,629.95,630.28,629.93,630.13,4350.0
2019-07-23 15:05:00,630.29,630.68,630.0,630.68,7800.0,630.29,630.68,630.0,630.68,7800.0
2019-07-23 15:10:00,630.87,631.7,630.87,630.96,2156.0,630.87,631.7,630.87,630.96,2156.0
2019-07-23 15:15:00,630.99,631.32,630.4,631.32,2995.0,630.99,631.32,630.4,631.32,2995.0
2019-07-23 15:20:00,631.03,631.34,630.98,631.24,1551.0,631.03,631.34,630.98,631.24,1551.0
2019-07-23 15:25:00,631.23,631.91,631.23,631.82,3200.0,631.23,631.91,631.23,631.82,3200.0
2019-07-23 15:30:00,631.68,632.43,631.68,632.42,4500.0,631.68,632.43,631.68,632.42,4500.0
2019-07-23 15:35:00,632.8,632.8,631.97,632.21,1500.0,632.8,632.8,631.97,632.21,1500.0
2019-07-23 15:40:00,631.79,631.79,630.7,630.95,3852.0,631.79,631.79,630.7,630.95,3852.0
2019-07-23 15:45:00,631.09,632.11,630.87,632.11,5877.0,631.09,632.11,630.87,632.11,5877.0
2019-07-23 15:50:00,632.1,633.69,631.98,633.58,7200.0,632.1,633.69,631.98,633.58,7200.0
2019-07-23 15:55:00,633.68,635.33,633.68,635.18,18418.0,633.68,635.33,633.68,635.18,18418.0
2019-07-24 09:30:00,631.34,632.99,627.54,629.24,8277.0,631.34,632.99,627.54,629.24,8277.0
2019-07-24 09:35:00,629.77,631.51,629.77,631.51,4029.0,629.77,631.51,629.77,631.51,4029.0
2019-07-24 09:40:00,631.61,632.8,631.06,632.8,1800.0,631.61,632.8,631.06,632.8,1800.0
2019-07-24 09:45:00,633.09,633.81,632.5,632.5,1400.0,633.09,633.81,632.5,632.5,1400.0
2019-07-24 09:50:00,633.15,634.0,632.4,632.97,2600.0,633.15,634.0,632.4,632.97,2600.0
2019-07-24 09:55:00,632.05,633.02,631.74,631.74,700.0,632.05,633.02,631.74,631.74,700.0
2019-07-24 10:00:00,632.93,632.93,630.96,631.41,2900.0,632.93,632.93,630.96,631.41,2900.0
2019-07-24 10:05:00,632.24,632.41,631.5,632.4,1300.0,632.24,632.41,631.5,632.4,1300.0
2019-07-24 10:10:00,632.01,632.19,631.58,632.17,1100.0,632.01,632.19,631.58,632.17,1100.0
2019-07-24 10:15:00,631.55,633.64,631.27,633.64,6900.0,631.55,633.64,631.27,633.64,6900.0
2019-07-24 10:20:00,635.15,635.5,634.28,635.14,4540.0,635.15,635.5,634.28,635.14,4540.0
2019-07-24 10:25:00,635.04,635.04,633.99,633.99,600.0,635.04,635.04,633.99,633.99,600.0
2019-07-24 10:30:00,633.73,634.3,633.67,634.0,2792.0,633.73,634.3,633.67,634.0,2792.0
2019-07-24 10:35:00,634.2,636.0,634.13,636.0,1200.0,634.2,636.0,634.13,636.0,1200.0
2019-07-24 10:40:00,636.09,639.74,636.09,639.74,3620.0,636.09,639.74,636.09,639.74,3620.0
2019-07-24 10:45:00,638.76,638.76,637.71,637.71,750.0,638.76,638.76,637.71,637.71,750.0
2019-07-24 10:50:00,638.0,638.03,637.0,637.0,900.0,638.0,638.03,637.0,637.0,900.0
2019-07-24 10:55:00,637.0,637.18,635.83,636.77,2518.0,637.0,637.18,635.83,636.77,2518.0
2019-07-24 11:00:00,636.93,637.18,636.13,637.18,6734.0,636.93,637.18,636.13,637.18,6734.0
2019-07-24 11:05:00,637.33,637.38,636.87,637.38,1700.0,637.33,637.38,636.87,637.38,1700.0
2019-07-24 11:10:00,637.37,638.43,637.37,637.92,1022.0,637.37,638.43,637.37,637.92,1022.0
2019-07-24 11:15:00,637.97,638.41,637.56,638.0,1200.0,637.97,638.41,637.56,638.0,1200.0
2019-07-24 11:20:00,637.57,637.74,636.47,636.97,3200.0,637.57,637.74,636.47,636.97,3200.0
2019-07-24 11:25:00,637.07,637.6,636.36,636.36,3218.0,637.07,637.6,636.36,636.36,3218.0
2019-07-24 11:30:00,636.5,637.6,636.36,637.38,700.0,636.5,637.6,636.36,637.38,700.0
2019-07-24 11:35:00,637.6,639.93,637.54,639.93,2250.0,637.6,639.93,637.54,639.93,2250.0
2019-07-24 11:40:00,639.41,640.55,639.4,640.55,2793.0,639.41,640.55,639.4,640.55,2793.0
2019-07-24 11:45:00,640.55,640.55,640.55,640.55,0.0,640.55,640.55,640.55,640.55,0.0
2019-07-24 11:50:00,640.72,641.21,640.45,641.21,2976.0,640.72,641.21,640.45,641.21,2976.0
2019-07-24 11:55:00,640.75,640.96,640.74,640.96,334.0,640.75,640.96,640.74,640.96,334.0
2019-07-24 12:00:00,640.55,641.62,640.55,641.62,1125.0,640.55,641.62,640.55,641.62,1125.0
2019-07-24 12:05:00,641.72,643.16,641.71,643.16,3602.0,641.72,643.16,641.71,643.16,3602.0
2019-07-24 12:10:00,643.12,643.71,641.65,642.22,2100.0,643.12,643.71,641.65,642.22,2100.0
2019-07-24 12:15:00,641.87,642.56,641.73,642.39,1800.0,641.87,642.56,641.73,642.39,1800.0
2019-07-24 12:20:00,642.38,643.48,642.37,643.47,1000.0,642.38,643.48,642.37,643.47,1000.0
2019-07-24 12:25:00,643.43,645.0,642.77,644.5,4200.0,643.43,645.0,642.77,644.5,4200.0
2019-07-24 12:30:00,644.94,645.95,644.43,645.58,1300.0,644.94,645.95,644.43,645.58,1300.0
2019-07-24 12:35:00,645.95,645.95,644.98,644.98,1500.0,645.95,645.95,644.98,644.98,1500.0
2019-07-24 12:40:00,644.88,646.22,644.74,646.08,3581.0,644.88,646.22,644.74,646.08,3581.0
2019-07-24 12:45:00,646.24,647.61,646.23,647.61,6100.0,646.24,647.61,646.23,647.61,6100.0
2019-07-24 12:50:00,647.21,647.61,646.39,647.61,6600.0,647.21,647.61,646.39,647.61,6600.0
2019-07-24 12:55:00,647.45,649.71,647.3,648.6,4389.0,647.45,649.71,647.3,648.6,4389.0
2019-07-24 13:00:00,648.63,651.0,648.52,650.68,13652.0,648.63,651.0,648.52,650.68,13652.0
2019-07-24 13:05:00,650.67,651.2,649.99,650.83,5105.0,650.67,651.2,649.99,650.83,5105.0
2019-07-24 13:10:00,651.05,651.94,650.23,650.66,10781.0,651.05,651.94,650.23,650.66,10781.0
2019-07-24 13:15:00,650.66,650.74,649.75,649.77,5620.0,650.66,650.74,649.75,649.77,5620.0
2019-07-24 13:20:00,649.71,650.99,649.28,650.99,3709.0,649.71,650.99,649.28,650.99,3709.0
2019-07-24 13:25:00,651.02,651.29,650.82,650.82,3336.0,651.02,651.29,650.82,650.82,3336.0
2019-07-24 13:30:00,650.54,650.56,650.16,650.4,1400.0,650.54,650.56,650.16,650.4,1400.0
2019-07-24 13:35:00,650.64,650.64,650.22,650.56,1113.0,650.64,650.64,650.22,650.56,1113.0
2019-07-24 13:40:00,650.39,650.52,649.51,649.96,4466.0,650.39,650.52,649.51,649.96,4466.0
2019-07-24 13:45:00,649.59,650.0,649.26,650.0,4355.0,649.59,650.0,649.26,650.0,4355.0
2019-07-24 13:50:00,650.0,650.56,649.92,650.39,10339.0,650.0,650.56,649.92,650.39,10339.0
2019-07-24 13:55:00,649.53,650.65,649.53,650.3,2281.0,649.53,650.65,649.53,650.3,2281.0
2019-07-24 14:00:00,650.0,650.0,649.76,649.84,1600.0,650.0,650.0,649.76,649.84,1600.0
2019-07-24 14:05:00,649.91,650.21,649.78,649.88,1471.0,649.91,650.21,649.78,649.88,1471.0
2019-07-24 14:10:00,649.57,650.15,649.57,650.14,3500.0,649.57,650.15,649.57,650.14,3500.0
2019-07-24 14:15:00,649.93,650.63,649.93,650.63,1700.0,649.93,650.63,649.93,650.63,1700.0
2019-07-24 14:20:00,650.98,651.34,650.03,650.58,9442.0,650.98,651.34,650.03,650.58,9442.0
2019-07-24 14:25:00,650.58,650.58,650.58,650.58,0.0,650.58,650.58,650.58,650.58,0.0
2019-07-24 14:30:00,649.76,650.72,649.76,650.72,650.0,649.76,650.72,649.76,650.72,650.0
2019-07-24 14:35:00,650.53,650.75,650.37,650.37,1501.0,650.53,650.75,650.37,650.37,1501.0
2019-07-24 14:40:00,649.9,650.87,649.9,650.87,2400.0,649.9,650.87,649.9,650.87,2400.0
2019-07-24 14:45:00,650.85,653.47,650.72,653.2,8244.0,650.85,653.47,650.72,653.2,8244.0
2019-07-24 14:50:00,653.1,653.84,652.49,653.41,3900.0,653.1,653.84,652.49,653.41,3900.0
2019-07-24 14:55:00,653.83,655.3,653.83,655.27,3366.0,653.83,655.3,653.83,655.27,3366.0
2019-07-24 15:00:00,654.88,655.29,653.81,654.59,2902.0,654.88,655.29,653.81,654.59,2902.0
2019-07-24 15:05:00,654.99,654.99,654.07,654.88,2000.0,654.99,654.99,654.07,654.88,2000.0
2019-07-24 15:10:00,654.8,655.97,654.65,655.26,3584.0,654.8,655.97,654.65,655.26,3584.0
2019-07-24 15:15:00,655.64,656.91,655.39,656.47,3465.0,655.64,656.91,655.39,656.47,3465.0
2019-07-24 15:20:00,656.5,656.51,655.75,656.31,3976.0,656.5,656.51,655.75,656.31,3976.0
2019-07-24 15:25:00,656.5,656.6,655.73,655.88,4702.0,656.5,656.6,655.73,655.88,4702.0
2019-07-24 15:30:00,656.36,656.7,655.8,656.44,7900.0,656.36,656.7,655.8,656.44,7900.0
2019-07-24 15:35:00,656.0,656.49,655.81,656.36,5524.0,656.0,656.49,655.81,656.36,5524.0
2019-07-24 15:40:00,656.16,656.49,655.27,655.6,8800.0,656.16,656.49,655.27,655.6,8800.0
2019-07-24 15:45:00,655.6,656.8,655.44,656.72,7300.0,655.6,656.8,655.44,656.72,7300.0
2019-07-24 15:50:00,656.55,658.61,656.55,658.61,14226.0,656.55,658.61,656.55,658.61,14226.0
2019-07-24 15:55:00,658.6,660.3,658.29,660.07,30062.0,658.6,660.3,658.29,660.07,30062.0
2019-07-25 09:30:00,662.46,666.18,659.4,665.55,28880.0,662.46,666.18,659.4,665.55,28880.0
2019-07-25 09:35:00,665.55,665.55,659.8,660.03,5612.0,665.55,665.55,659.8,660.03,5612.0
2019-07-25 09:40:00,659.01,663.49,658.47,663.49,9953.0,659.01,663.49,658.47,663.49,9953.0
2019-07-25 09:45:00,663.51,663.51,657.44,657.93,9725.0,663.51,663.51,657.44,657.93,9725.0
2019-07-25 09:50:00,657.64,658.51,656.0,658.49,18207.0,657.64,658.51,656.0,658.49,18207.0
2019-07-25 09:55:00,658.58,659.99,658.21,659.86,4440.0,658.58,659.99,658.21,659.86,4440.0
2019-07-25 10:00:00,660.72,660.92,659.27,660.54,2220.0,660.72,660.92,659.27,660.54,2220.0
2019-07-25 10:05:00,660.53,661.81,660.26,661.41,7536.0,660.53,661.81,660.26,661.41,7536.0
2019-07-25 10:10:00,661.2,661.35,657.72,658.29,10747.0,661.2,661.35,657.72,658.29,10747.0
2019-07-25 10:15:00,657.8,659.89,657.8,659.89,2129.0,657.8,659.89,657.8,659.89,2129.0
2019-07-25 10:20:00,659.31,660.13,658.55,658.55,3653.0,659.31,660.13,658.55,658.55,3653.0
2019-07-25 10:25:00,658.38,659.51,657.23,659.51,9396.0,658.38,659.51,657.23,659.51,9396.0
2019-07-25 10:30:00,659.43,660.54,659.03,659.92,4150.0,659.43,660.54,659.03,659.92,4150.0
2019-07-25 10:35:00,660.35,662.53,660.34,662.52,5175.0,660.35,662.53,660.34,662.52,5175.0
2019-07-25 10:40:00,663.0,663.69,661.3,662.58,4350.0,663.0,663.69,661.3,662.58,4350.0
2019-07-25 10:45:00,662.75,663.7,662.7,663.33,5300.0,662.75,663.7,662.7,663.33,5300.0
2019-07-25 10:50:00,663.66,663.89,662.73,662.79,5719.0,663.66,663.89,662.73,662.79,5719.0
2019-07-25 10:55:00,663.07,663.33,662.01,662.01,1306.0,663.07,663.33,662.01,662.01,1306.0
2019-07-25 11:00:00,662.07,663.48,662.07,663.48,1491.0,662.07,663.48,662.07,663.48,1491.0
2019-07-25 11:05:00,663.0,663.48,662.91,663.17,16560.0,663.0,663.48,662.91,663.17,16560.0
2019-07-25 11:10:00,663.41,663.63,662.48,662.48,3223.0,663.41,663.63,662.48,662.48,3223.0
2019-07-25 11:15:00,662.4,662.4,660.49,661.22,2250.0,662.4,662.4,660.49,661.22,2250.0
2019-07-25 11:20:00,661.24,661.51,660.23,661.12,4005.0,661.24,661.51,660.23,661.12,4005.0
2019-07-25 11:25:00,661.01,661.27,660.88,661.0,1470.0,661.01,661.27,660.88,661.0,1470.0
2019-07-25 11:30:00,660.92,661.09,660.34,660.34,400.0,660.92,661.09,660.34,660.34,400.0
2019-07-25 11:35:00,660.17,660.17,658.73,658.97,1654.0,660.17,660.17,658.73,658.97,1654.0
2019-07-25 11:40:00,660.03,660.24,659.61,659.61,2378.0,660.03,660.24,659.61,659.61,2378.0
2019-07-25 11:45:00,659.43,659.43,657.24,657.24,1200.0,659.43,659.43,657.24,657.24,1200.0
2019-07-25 11:50:00,657.5,658.45,657.37,657.45,4180.0,657.5,658.45,657.37,657.45,4180.0
2019-07-25 11:55:00,657.78,658.67,657.78,657.88,1214.0,657.78,658.67,657.78,657.88,1214.0
2019-07-25 12:00:00,658.19,658.52,657.85,657.86,2705.0,658.19,658.52,657.85,657.86,2705.0
2019-07-25 12:05:00,657.6,658.09,657.53,658.09,2931.0,657.6,658.09,657.53,658.09,2931.0
2019-07-25 12:10:00,657.87,658.07,657.66,658.03,1400.0,657.87,658.07,657.66,658.03,1400.0
2019-07-25 12:15:00,658.05,658.47,658.05,658.47,700.0,658.05,658.47,658.05,658.47,700.0
2019-07-25 12:20:00,658.57,658.64,658.25,658.35,850.0,658.57,658.64,658.25,658.35,850.0
2019-07-25 12:25:00,657.86,658.5,656.78,656.78,2200.0,657.86,658.5,656.78,656.78,2200.0
2019-07-25 12:30:00,656.56,657.01,656.18,656.79,3647.0,656.56,657.01,656.18,656.79,3647.0
2019-07-25 12:35:00,656.22,656.48,654.52,655.0,6754.0,656.22,656.48,654.52,655.0,6754.0
2019-07-25 12:40:00,654.7,655.65,654.7,655.06,7900.0,654.7,655.65,654.7,655.06,7900.0
2019-07-25 12:45:00,655.66,656.59,655.66,656.59,600.0,655.66,656.59,655.66,656.59,600.0
2019-07-25 12:50:00,656.0,656.01,655.3,655.58,1400.0,656.0,656.01,655.3,655.58,1400.0
2019-07-25 12:55:00,655.87,656.0,654.88,655.0,1926.0,655.87,656.0,654.88,655.0,1926.0
2019-07-25 13:00:00,655.23,655.63,654.74,655.0,2300.0,655.23,655.63,654.74,655.0,2300.0
2019-07-25 13:05:00,655.04,655.27,654.14,655.24,2100.0,655.04,655.27,654.14,655.24,2100.0
2019-07-25 13:10:00,654.95,655.12,654.65,655.12,1200.0,654.95,655.12,654.65,655.12,1200.0
2019-07-25 13:15:00,654.7,654.7,653.65,653.68,1434.0,654.7,654.7,653.65,653.68,1434.0
2019-07-25 13:20:00,653.68,653.95,652.68,652.92,3987.0,653.68,653.95,652.68,652.92,3987.0
2019-07-25 13:25:00,652.64,652.66,652.5,652.51,700.0,652.64,652.66,652.5,652.51,700.0
2019-07-25 13:30:00,652.57,653.62,652.57,653.62,2270.0,652.57,653.62,652.57,653.62,2270.0
2019-07-25 13:35:00,653.63,654.56,653.63,654.29,870.0,653.63,654.56,653.63,654.29,870.0
2019-07-25 13:40:00,654.47,654.61,654.23,654.56,1700.0,654.47,654.61,654.23,654.56,1700.0
2019-07-25 13:45:00,654.62,654.62,653.62,653.62,700.0,654.62,654.62,653.62,653.62,700.0
2019-07-25 13:50:00,653.42,653.42,651.3,651.75,2290.0,653.42,653.42,651.3,651.75,2290.0
2019-07-25 13:55:00,651.75,653.18,651.75,652.63,1360.0,651.75,653.18,651.75,652.63,1360.0
2019-07-25 14:00:00,653.32,653.32,652.77,652.77,400.0,653.32,653.32,652.77,652.77,400.0
2019-07-25 14:05:00,652.12,652.65,651.89,652.62,10800.0,652.12,652.65,651.89,652.62,10800.0
2019-07-25 14:10:00,652.38,654.57,652.13,654.42,3687.0,652.38,654.57,652.13,654.42,3687.0
2019-07-25 14:15:00,654.4,654.4,653.31,653.31,600.0,654.4,654.4,653.31,653.31,600.0
2019-07-25 14:20:00,652.95,653.0,652.77,652.88,1100.0,652.95,653.0,652.77,652.88,1100.0
2019-07-25 14:25:00,652.95,653.14,652.8,652.82,2600.0,652.95,653.14,652.8,652.82,2600.0
2019-07-25 14:30:00,652.83,653.65,652.82,653.64,1600.0,652.83,653.65,652.82,653.64,1600.0
2019-07-25 14:35:00,653.26,653.26,653.25,653.25,200.0,653.26,653.26,653.25,653.25,200.0
2019-07-25 14:40:00,652.95,653.46,652.8,653.46,2000.0,652.95,653.46,652.8,653.46,2000.0
2019-07-25 14:45:00,653.0,653.27,652.85,653.27,1400.0,653.0,653.27,652.85,653.27,1400.0
2019-07-25 14:50:00,652.68,653.04,652.62,652.62,2600.0,652.68,653.04,652.62,652.62,2600.0
2019-07-25 14:55:00,652.96,654.16,652.74,654.16,2400.0,652.96,654.16,652.74,654.16,2400.0
2019-07-25 15:00:00,653.44,653.56,652.23,652.23,1400.0,653.44,653.56,652.23,652.23,1400.0
2019-07-25 15:05:00,652.5,652.6,652.16,652.16,400.0,652.5,652.6,652.16,652.16,400.0
2019-07-25 15:10:00,652.05,652.44,652.05,652.42,1028.0,652.05,652.44,652.05,652.42,1028.0
2019-07-25 15:15:00,652.2,652.46,652.16,652.24,1000.0,652.2,652.46,652.16,652.24,1000.0
2019-07-25 15:20:00,652.23,653.52,652.23,652.98,8200.0,652.23,653.52,652.23,652.98,8200.0
2019-07-25 15:25:00,653.15,653.25,653.15,653.25,200.0,653.15,653.25,653.15,653.25,200.0
2019-07-25 15:30:00,653.48,653.49,653.02,653.07,2255.0,653.48,653.49,653.02,653.07,2255.0
2019-07-25 15:35:00,653.05,653.05,651.7,651.71,1600.0,653.05,653.05,651.7,651.71,1600.0
2019-07-25 15:40:00,652.0,652.31,651.71,652.06,3116.0,652.0,652.31,651.71,652.06,3116.0
2019-07-25 15:45:00,652.07,652.21,651.79,652.2,28681.0,652.07,652.21,651.79,652.2,28681.0
2019-07-25 15:50:00,652.0,652.29,651.9,652.08,8073.0,652.0,652.29,651.9,652.08,8073.0
2019-07-25 15:55:00,651.17,652.69,650.86,652.5,20197.0,651.17,652.69,650.86,652.5,20197.0
2019-07-26 09:30:00,650.0,651.41,649.56,651.4,4259.0,650.0,651.41,649.56,651.4,4259.0
2019-07-26 09:35:00,650.89,652.64,650.88,651.83,5014.0,650.89,652.64,650.88,651.83,5014.0
2019-07-26 09:40:00,653.12,653.13,649.69,650.3,3404.0,653.12,653.13,649.69,650.3,3404.0
2019-07-26 09:45:00,650.3,651.68,647.13,648.0,4880.0,650.3,651.68,647.13,648.0,4880.0
2019-07-26 09:50:00,648.17,649.69,647.46,649.5,4300.0,648.17,649.69,647.46,649.5,4300.0
2019-07-26 09:55:00,649.79,652.75,649.79,652.75,1881.0,649.79,652.75,649.79,652.75,1881.0
2019-07-26 10:00:00,652.28,655.13,652.28,655.13,3090.0,652.28,655.13,652.28,655.13,3090.0
2019-07-26 10:05:00,655.79,656.86,654.61,656.3,9368.0,655.79,656.86,654.61,656.3,9368.0
2019-07-26 10:10:00,656.49,657.89,656.2,657.89,5510.0,656.49,657.89,656.2,657.89,5510.0
2019-07-26 10:15:00,658.38,660.67,657.57,659.95,5876.0,658.38,660.67,657.57,659.95,5876.0
2019-07-26 10:20:00,659.96,659.96,658.51,658.51,2325.0,659.96,659.96,658.51,658.51,2325.0
2019-07-26 10:25:00,658.12,659.32,658.12,659.32,2200.0,658.12,659.32,658.12,659.32,2200.0
2019-07-26 10:30:00,659.32,660.68,658.57,660.67,11102.0,659.32,660.68,658.57,660.67,11102.0
2019-07-26 10:35:00,660.18,661.25,659.62,661.04,8052.0,660.18,661.25,659.62,661.04,8052.0
2019-07-26 10:40:00,660.93,661.75,660.47,660.95,6738.0,660.93,661.75,660.47,660.95,6738.0
2019-07-26 10:45:00,660.74,661.44,660.18,660.19,2529.0,660.74,661.44,660.18,660.19,2529.0
2019-07-26 10:50:00,660.32,661.4,660.31,661.39,1962.0,660.32,661.4,660.31,661.39,1962.0
2019-07-26 10:55:00,661.4,662.36,661.01,661.3,2900.0,661.4,662.36,661.01,661.3,2900.0
2019-07-26 11:00:00,661.44,662.9,661.3,661.54,3626.0,661.44,662.9,661.3,661.54,3626.0
2019-07-26 11:05:00,662.0,662.0,661.35,661.41,1400.0,662.0,662.0,661.35,661.41,1400.0
2019-07-26 11:10:00,661.35,661.43,660.85,661.27,1500.0,661.35,661.43,660.85,661.27,1500.0
2019-07-26 11:15:00,661.42,661.79,661.04,661.04,1720.0,661.42,661.79,661.04,661.04,1720.0
2019-07-26 11:20:00,661.09,661.57,661.04,661.04,1500.0,661.09,661.57,661.04,661.04,1500.0
2019-07-26 11:25:00,661.07,662.35,660.85,662.34,5395.0,661.07,662.35,660.85,662.34,5395.0
2019-07-26 11:30:00,662.34,662.39,660.7,660.7,5600.0,662.34,662.39,660.7,660.7,5600.0
2019-07-26 11:35:00,660.37,660.66,660.02,660.2,2300.0,660.37,660.66,660.02,660.2,2300.0
2019-07-26 11:40:00,660.35,660.66,660.12,660.24,2444.0,660.35,660.66,660.12,660.24,2444.0
2019-07-26 11:45:00,660.63,660.84,660.38,660.84,800.0,660.63,660.84,660.38,660.84,800.0
2019-07-26 11:50:00,660.98,660.98,660.98,660.98,100.0,660.98,660.98,660.98,660.98,100.0
2019-07-26 11:55:00,660.91,661.02,660.81,660.81,800.0,660.91,661.02,660.81,660.81,800.0
2019-07-26 12:00:00,660.26,660.26,657.98,657.98,2300.0,660.26,660.26,657.98,657.98,2300.0
2019-07-26 12:05:00,657.98,658.36,657.65,657.75,1649.0,657.98,658.36,657.65,657.75,1649.0
2019-07-26 12:10:00,658.11,658.96,657.67,658.96,5100.0,658.11,658.96,657.67,658.96,5100.0
2019-07-26 12:15:00,659.21,659.21,657.88,657.88,1100.0,659.21,659.21,657.88,657.88,1100.0
2019-07-26 12:20:00,657.68,658.32,657.37,658.05,2300.0,657.68,658.32,657.37,658.05,2300.0
2019-07-26 12:25:00,658.13,658.51,656.78,657.35,4898.0,658.13,658.51,656.78,657.35,4898.0
2019-07-26 12:30:00,657.07,657.07,656.37,656.37,1350.0,657.07,657.07,656.37,656.37,1350.0
2019-07-26 12:35:00,656.53,656.53,655.57,655.57,1667.0,656.53,656.53,655.57,655.57,1667.0
2019-07-26 12:40:00,655.45,655.71,654.7,654.7,1480.0,655.45,655.71,654.7,654.7,1480.0
2019-07-26 12:45:00,654.56,654.79,654.27,654.27,598.0,654.56,654.79,654.27,654.27,598.0
2019-07-26 12:50:00,654.27,654.63,654.12,654.63,1000.0,654.27,654.63,654.12,654.63,1000.0
2019-07-26 12:55:00,653.99,655.64,653.99,655.2,3700.0,653.99,655.64,653.99,655.2,3700.0
2019-07-26 13:00:00,654.99,654.99,654.56,654.56,400.0,654.99,654.99,654.56,654.56,400.0
2019-07-26 13:05:00,654.78,655.25,654.66,654.66,400.0,654.78,655.25,654.66,654.66,400.0
2019-07-26 13:10:00,654.78,655.64,654.61,655.64,1650.0,654.78,655.64,654.61,655.64,1650.0
2019-07-26 13:15:00,655.01,655.34,654.54,655.34,600.0,655.01,655.34,654.54,655.34,600.0
2019-07-26 13:20:00,655.48,656.9,655.48,656.61,2246.0,655.48,656.9,655.48,656.61,2246.0
2019-07-26 13:25:00,656.9,657.09,656.36,657.08,700.0,656.9,657.09,656.36,657.08,700.0
2019-07-26 13:30:00,656.72,656.72,656.72,656.72,100.0,656.72,656.72,656.72,656.72,100.0
2019-07-26 13:35:00,656.48,656.66,656.11,656.11,700.0,656.48,656.66,656.11,656.11,700.0
2019-07-26 13:40:00,656.18,656.33,654.91,654.91,2000.0,656.18,656.33,654.91,654.91,2000.0
2019-07-26 13:45:00,654.69,655.32,654.68,655.03,1100.0,654.69,655.32,654.68,655.03,1100.0
2019-07-26 13:50:00,655.32,655.73,654.95,655.47,1004.0,655.32,655.73,654.95,655.47,1004.0
2019-07-26 13:55:00,655.38,655.42,655.37,655.42,300.0,655.38,655.42,655.37,655.42,300.0
2019-07-26 14:00:00,655.43,655.68,655.0,655.25,1100.0,655.43,655.68,655.0,655.25,1100.0
2019-07-26 14:05:00,655.0,655.14,652.12,652.12,4885.0,655.0,655.14,652.12,652.12,4885.0
2019-07-26 14:10:00,652.12,652.12,650.68,650.68,700.0,652.12,652.12,650.68,650.68,700.0
2019-07-26 14:15:00,651.45,651.51,650.64,651.51,1255.0,651.45,651.51,650.64,651.51,1255.0
2019-07-26 14:20:00,650.77,652.15,650.77,651.82,9013.0,650.77,652.15,650.77,651.82,9013.0
2019-07-26 14:25:00,652.05,652.62,651.9,652.62,1906.0,652.05,652.62,651.9,652.62,1906.0
2019-07-26 14:30:00,652.62,653.09,652.61,652.85,665.0,652.62,653.09,652.61,652.85,665.0
2019-07-26 14:35:00,652.86,652.86,652.05,652.11,1000.0,652.86,652.86,652.05,652.11,1000.0
2019-07-26 14:40:00,651.8,651.81,650.64,650.64,300.0,651.8,651.81,650.64,650.64,300.0
2019-07-26 14:45:00,651.05,651.81,651.04,651.65,1431.0,651.05,651.81,651.04,651.65,1431.0
2019-07-26 14:50:00,651.16,651.37,649.46,650.0,2344.0,651.16,651.37,649.46,650.0,2344.0
2019-07-26 14:55:00,649.75,649.96,648.51,649.01,1754.0,649.75,649.96,648.51,649.01,1754.0
2019-07-26 15:00:00,649.14,649.23,648.75,648.75,3654.0,649.14,649.23,648.75,648.75,3654.0
2019-07-26 15:05:00,649.2,651.03,649.2,650.82,3943.0,649.2,651.03,649.2,650.82,3943.0
2019-07-26 15:10:00,651.34,651.51,650.83,651.2,3622.0,651.34,651.51,650.83,651.2,3622.0
2019-07-26 15:15:00,651.54,652.37,651.54,652.26,1329.0,651.54,652.37,651.54,652.26,1329.0
2019-07-26 15:20:00,652.5,653.23,652.5,653.23,1300.0,652.5,653.23,652.5,653.23,1300.0
2019-07-26 15:25:00,652.94,653.43,651.75,653.25,9797.0,652.94,653.43,651.75,653.25,9797.0
2019-07-26 15:30:00,653.1,654.29,653.1,654.27,3300.0,653.1,654.29,653.1,654.27,3300.0
2019-07-26 15:35:00,654.25,654.4,653.76,653.76,1700.0,654.25,654.4,653.76,653.76,1700.0
2019-07-26 15:40:00,653.92,654.5,653.55,653.67,11500.0,653.92,654.5,653.55,653.67,11500.0
2019-07-26 15:45:00,653.67,654.29,652.65,654.11,5850.0,653.67,654.29,652.65,654.11,5850.0
2019-07-26 15:50:00,654.81,655.31,654.38,654.97,7851.0,654.81,655.31,654.38,654.97,7851.0
2019-07-26 15:55:00,654.74,655.0,653.88,655.0,11846.0,654.74,655.0,653.88,655.0,11846.0
2019-07-29 09:30:00,656.13,658.3,651.94,651.94,3302.0,656.13,658.3,651.94,651.94,3302.0
2019-07-29 09:35:00,651.32,653.0,650.71,651.25,6640.0,651.32,653.0,650.71,651.25,6640.0
2019-07-29 09:40:00,651.88,652.17,648.67,650.88,5090.0,651.88,652.17,648.67,650.88,5090.0
2019-07-29 09:45:00,649.81,652.27,649.8,650.67,4500.0,649.81,652.27,649.8,650.67,4500.0
2019-07-29 09:50:00,650.01,650.31,648.22,649.11,3000.0,650.01,650.31,648.22,649.11,3000.0
2019-07-29 09:55:00,649.36,649.36,646.01,648.3,7005.0,649.36,649.36,646.01,648.3,7005.0
2019-07-29 10:00:00,648.25,649.51,648.25,648.97,1764.0,648.25,649.51,648.25,648.97,1764.0
2019-07-29 10:05:00,649.43,649.44,647.04,647.44,2900.0,649.43,649.44,647.04,647.44,2900.0
2019-07-29 10:10:00,648.03,648.82,646.3,648.82,5368.0,648.03,648.82,646.3,648.82,5368.0
2019-07-29 10:15:00,650.07,650.88,649.22,650.12,5335.0,650.07,650.88,649.22,650.12,5335.0
2019-07-29 10:20:00,650.45,651.14,649.66,650.8,2800.0,650.45,651.14,649.66,650.8,2800.0
2019-07-29 10:25:00,650.92,650.92,649.94,649.94,1100.0,650.92,650.92,649.94,649.94,1100.0
2019-07-29 10:30:00,649.34,650.86,649.32,650.86,1802.0,649.34,650.86,649.32,650.86,1802.0
2019-07-29 10:35:00,651.43,651.64,650.84,650.84,1000.0,651.43,651.64,650.84,650.84,1000.0
2019-07-29 10:40:00,651.15,651.16,649.86,650.56,800.0,651.15,651.16,649.86,650.56,800.0
2019-07-29 10:45:00,650.82,650.83,650.0,650.12,900.0,650.82,650.83,650.0,650.12,900.0
2019-07-29 10:50:00,650.56,651.06,650.37,651.06,800.0,650.56,651.06,650.37,651.06,800.0
2019-07-29 10:55:00,650.75,650.92,649.61,649.83,2150.0,650.75,650.92,649.61,649.83,2150.0
2019-07-29 11:00:00,649.74,649.93,648.82,649.36,2792.0,649.74,649.93,648.82,649.36,2792.0
2019-07-29 11:05:00,650.13,650.84,650.08,650.08,600.0,650.13,650.84,650.08,650.08,600.0
2019-07-29 11:10:00,650.61,650.79,650.0,650.08,820.0,650.61,650.79,650.0,650.08,820.0
2019-07-29 11:15:00,651.12,652.18,651.12,652.18,593.0,651.12,652.18,651.12,652.18,593.0
2019-07-29 11:20:00,652.08,652.73,651.91,652.4,877.0,652.08,652.73,651.91,652.4,877.0
2019-07-29 11:25:00,651.55,652.25,651.19,652.16,600.0,651.55,652.25,651.19,652.16,600.0
2019-07-29 11:30:00,651.84,651.84,650.35,651.41,600.0,651.84,651.84,650.35,651.41,600.0
2019-07-29 11:35:00,651.82,653.7,651.82,653.0,3805.0,651.82,653.7,651.82,653.0,3805.0
2019-07-29 11:40:00,653.36,653.36,652.95,652.95,200.0,653.36,653.36,652.95,652.95,200.0
2019-07-29 11:45:00,653.62,654.62,653.62,654.62,900.0,653.62,654.62,653.62,654.62,900.0
2019-07-29 11:50:00,654.62,654.62,654.62,654.62,0.0,654.62,654.62,654.62,654.62,0.0
2019-07-29 11:55:00,654.25,654.31,653.66,653.98,3740.0,654.25,654.31,653.66,653.98,3740.0
2019-07-29 12:00:00,654.04,654.04,653.86,653.96,400.0,654.04,654.04,653.86,653.96,400.0
2019-07-29 12:05:00,653.15,653.68,653.15,653.68,200.0,653.15,653.68,653.15,653.68,200.0
2019-07-29 12:10:00,653.25,653.26,652.91,652.91,200.0,653.25,653.26,652.91,652.91,200.0
2019-07-29 12:15:00,652.68,652.68,651.6,652.26,1500.0,652.68,652.68,651.6,652.26,1500.0
2019-07-29 12:20:00,652.28,652.28,651.8,651.8,300.0,652.28,652.28,651.8,651.8,300.0
2019-07-29 12:25:00,651.24,651.33,650.88,650.88,800.0,651.24,651.33,650.88,650.88,800.0
2019-07-29 12:30:00,651.06,651.14,651.0,651.0,900.0,651.06,651.14,651.0,651.0,900.0
2019-07-29 12:35:00,651.2,651.2,651.19,651.2,100.0,651.2,651.2,651.19,651.2,100.0
2019-07-29 12:40:00,650.47,651.15,650.47,650.62,600.0,650.47,651.15,650.47,650.62,600.0
2019-07-29 12:45:00,651.02,651.5,650.66,651.5,400.0,651.02,651.5,650.66,651.5,400.0
2019-07-29 12:50:00,651.44,651.44,651.28,651.29,300.0,651.44,651.44,651.28,651.29,300.0
2019-07-29 12:55:00,651.23,651.23,650.65,650.65,500.0,651.23,651.23,650.65,650.65,500.0
2019-07-29 13:00:00,650.55,651.02,649.93,650.1,1058.0,650.55,651.02,649.93,650.1,1058.0
2019-07-29 13:05:00,649.83,649.83,648.7,648.7,700.0,649.83,649.83,648.7,648.7,700.0
2019-07-29 13:10:00,648.71,649.0,648.57,648.57,500.0,648.71,649.0,648.57,648.57,500.0
2019-07-29 13:15:00,648.59,649.97,648.59,649.81,2300.0,648.59,649.97,648.59,649.81,2300.0
2019-07-29 13:20:00,649.09,649.09,648.82,649.01,7500.0,649.09,649.09,648.82,649.01,7500.0
2019-07-29 13:25:00,649.1,649.69,649.09,649.54,700.0,649.1,649.69,649.09,649.54,700.0
2019-07-29 13:30:00,649.52,650.06,649.52,650.06,500.0,649.52,650.06,649.52,650.06,500.0
2019-07-29 13:35:00,649.75,649.75,649.33,649.33,500.0,649.75,649.75,649.33,649.33,500.0
2019-07-29 13:40:00,649.13,649.78,649.13,649.18,1172.0,649.13,649.78,649.13,649.18,1172.0
2019-07-29 13:45:00,649.3,649.3,649.3,649.3,100.0,649.3,649.3,649.3,649.3,100.0
2019-07-29 13:50:00,648.58,648.65,648.05,648.05,500.0,648.58,648.65,648.05,648.05,500.0
2019-07-29 13:55:00,648.39,648.4,647.96,647.96,731.0,648.39,648.4,647.96,647.96,731.0
2019-07-29 14:00:00,648.35,648.87,648.35,648.87,754.0,648.35,648.87,648.35,648.87,754.0
2019-07-29 14:05:00,648.41,648.87,648.28,648.34,500.0,648.41,648.87,648.28,648.34,500.0
2019-07-29 14:10:00,648.45,648.65,648.44,648.65,200.0,648.45,648.65,648.44,648.65,200.0
2019-07-29 14:15:00,648.44,648.57,648.25,648.57,5800.0,648.44,648.57,648.25,648.57,5800.0
2019-07-29 14:20:00,648.72,649.32,648.72,649.32,400.0,648.72,649.32,648.72,649.32,400.0
2019-07-29 14:25:00,649.39,649.98,649.39,649.93,1600.0,649.39,649.98,649.39,649.93,1600.0
2019-07-29 14:30:00,650.17,650.65,650.17,650.65,500.0,650.17,650.65,650.17,650.65,500.0
2019-07-29 14:35:00,650.77,650.77,650.24,650.71,1800.0,650.77,650.77,650.24,650.71,1800.0
2019-07-29 14:40:00,650.71,651.23,650.7,650.87,1040.0,650.71,651.23,650.7,650.87,1040.0
2019-07-29 14:45:00,650.27,650.4,648.57,648.71,2195.0,650.27,650.4,648.57,648.71,2195.0
2019-07-29 14:50:00,649.2,650.08,649.2,649.68,500.0,649.2,650.08,649.2,649.68,500.0
2019-07-29 14:55:00,649.86,650.17,649.75,650.0,400.0,649.86,650.17,649.75,650.0,400.0
2019-07-29 15:00:00,650.2,650.35,649.54,649.57,1800.0,650.2,650.35,649.54,649.57,1800.0
2019-07-29 15:05:00,649.54,650.01,648.64,650.01,900.0,649.54,650.01,648.64,650.01,900.0
2019-07-29 15:10:00,650.09,650.12,649.82,650.11,6200.0,650.09,650.12,649.82,650.11,6200.0
2019-07-29 15:15:00,650.2,650.68,650.2,650.67,500.0,650.2,650.68,650.2,650.67,500.0
2019-07-29 15:20:00,650.9,652.22,650.9,651.91,2372.0,650.9,652.22,650.9,651.91,2372.0
2019-07-29 15:25:00,651.73,651.92,651.31,651.92,400.0,651.73,651.92,651.31,651.92,400.0
2019-07-29 15:30:00,651.6,652.49,651.32,652.49,2800.0,651.6,652.49,651.32,652.49,2800.0
2019-07-29 15:35:00,652.5,653.31,652.5,653.31,1500.0,652.5,653.31,652.5,653.31,1500.0
2019-07-29 15:40:00,653.45,653.59,653.02,653.42,2999.0,653.45,653.59,653.02,653.42,2999.0
2019-07-29 15:45:00,653.79,653.79,653.4,653.42,1226.0,653.79,653.79,653.4,653.42,1226.0
2019-07-29 15:50:00,652.84,654.01,652.38,654.0,3131.0,652.84,654.01,652.38,654.0,3131.0
2019-07-29 15:55:00,653.46,654.53,653.17,653.49,5621.0,653.46,654.53,653.17,653.49,5621.0
2019-07-30 09:30:00,646.73,650.05,642.25,643.03,8215.0,646.73,650.05,642.25,643.03,8215.0
2019-07-30 09:35:00,644.47,649.29,644.46,646.21,10027.0,644.47,649.29,644.46,646.21,10027.0
2019-07-30 09:40:00,646.05,647.57,645.32,646.59,2487.0,646.05,647.57,645.32,646.59,2487.0
2019-07-30 09:45:00,646.6,646.6,644.0,644.0,3578.0,646.6,646.6,644.0,644.0,3578.0
2019-07-30 09:50:00,643.0,643.0,641.92,642.01,5416.0,643.0,643.0,641.92,642.01,5416.0
2019-07-30 09:55:00,642.0,643.4,641.21,641.78,5885.0,642.0,643.4,641.21,641.78,5885.0
2019-07-30 10:00:00,641.01,642.95,640.94,642.42,3496.0,641.01,642.95,640.94,642.42,3496.0
2019-07-30 10:05:00,642.34,642.51,640.08,640.44,6137.0,642.34,642.51,640.08,640.44,6137.0
2019-07-30 10:10:00,640.9,641.46,639.51,641.03,7411.0,640.9,641.46,639.51,641.03,7411.0
2019-07-30 10:15:00,641.0,641.49,640.0,640.64,1140.0,641.0,641.49,640.0,640.64,1140.0
2019-07-30 10:20:00,640.0,640.0,638.18,639.75,4519.0,640.0,640.0,638.18,639.75,4519.0
2019-07-30 10:25:00,640.07,640.16,640.01,640.02,600.0,640.07,640.16,640.01,640.02,600.0
2019-07-30 10:30:00,640.14,640.49,639.27,639.27,920.0,640.14,640.49,639.27,639.27,920.0
2019-07-30 10:35:00,639.27,639.31,638.38,638.91,3903.0,639.27,639.31,638.38,638.91,3903.0
2019-07-30 10:40:00,638.62,638.62,638.0,638.01,1050.0,638.62,638.62,638.0,638.01,1050.0
2019-07-30 10:45:00,637.49,637.85,637.18,637.38,1800.0,637.49,637.85,637.18,637.38,1800.0
2019-07-30 10:50:00,637.42,637.42,636.09,636.09,9545.0,637.42,637.42,636.09,636.09,9545.0
2019-07-30 10:55:00,635.77,636.3,635.26,635.6,4676.0,635.77,636.3,635.26,635.6,4676.0
2019-07-30 11:00:00,635.89,636.5,635.0,636.5,7396.0,635.89,636.5,635.0,636.5,7396.0
2019-07-30 11:05:00,636.64,639.26,636.64,638.82,13317.0,636.64,639.26,636.64,638.82,13317.0
2019-07-30 11:10:00,639.41,639.41,638.16,639.0,5558.0,639.41,639.41,638.16,639.0,5558.0
2019-07-30 11:15:00,638.63,640.9,638.62,640.9,7669.0,638.63,640.9,638.62,640.9,7669.0
2019-07-30 11:20:00,641.07,642.44,641.0,642.18,4746.0,641.07,642.44,641.0,642.18,4746.0
2019-07-30 11:25:00,641.47,641.98,641.46,641.88,2000.0,641.47,641.98,641.46,641.88,2000.0
2019-07-30 11:30:00,642.0,643.6,641.8,641.8,4606.0,642.0,643.6,641.8,641.8,4606.0
2019-07-30 11:35:00,642.17,642.17,641.1,641.62,600.0,642.17,642.17,641.1,641.62,600.0
2019-07-30 11:40:00,641.51,641.64,641.46,641.47,893.0,641.51,641.64,641.46,641.47,893.0
2019-07-30 11:45:00,641.75,642.0,641.73,641.96,2100.0,641.75,642.0,641.73,641.96,2100.0
2019-07-30 11:50:00,641.94,641.94,639.4,639.4,10120.0,641.94,641.94,639.4,639.4,10120.0
2019-07-30 11:55:00,639.5,639.5,637.0,637.0,4960.0,639.5,639.5,637.0,637.0,4960.0
2019-07-30 12:00:00,637.14,638.07,636.86,638.07,4885.0,637.14,638.07,636.86,638.07,4885.0
2019-07-30 12:05:00,638.71,639.52,638.52,639.1,2040.0,638.71,639.52,638.52,639.1,2040.0
2019-07-30 12:10:00,639.67,639.7,638.54,638.54,671.0,639.67,639.7,638.54,638.54,671.0
2019-07-30 12:15:00,638.7,639.5,638.22,639.5,1343.0,638.7,639.5,638.22,639.5,1343.0
2019-07-30 12:20:00,639.8,639.96,639.19,639.48,2570.0,639.8,639.96,639.19,639.48,2570.0
2019-07-30 12:25:00,639.3,639.49,639.26,639.49,617.0,639.3,639.49,639.26,639.49,617.0
2019-07-30 12:30:00,639.8,639.89,639.55,639.69,1200.0,639.8,639.89,639.55,639.69,1200.0
2019-07-30 12:35:00,639.42,639.45,638.97,638.97,1029.0,639.42,639.45,638.97,638.97,1029.0
2019-07-30 12:40:00,638.9,639.21,638.31,638.31,923.0,638.9,639.21,638.31,638.31,923.0
2019-07-30 12:45:00,638.46,638.46,638.04,638.04,300.0,638.46,638.46,638.04,638.04,300.0
2019-07-30 12:50:00,638.09,638.33,638.0,638.33,1000.0,638.09,638.33,638.0,638.33,1000.0
2019-07-30 12:55:00,638.21,638.82,637.8,638.09,2549.0,638.21,638.82,637.8,638.09,2549.0
2019-07-30 13:00:00,638.44,638.45,637.49,637.49,4300.0,638.44,638.45,637.49,637.49,4300.0
2019-07-30 13:05:00,637.0,637.0,636.0,636.05,4745.0,637.0,637.0,636.0,636.05,4745.0
2019-07-30 13:10:00,635.98,636.18,635.4,635.4,9623.0,635.98,636.18,635.4,635.4,9623.0
2019-07-30 13:15:00,635.2,635.45,634.5,634.64,2000.0,635.2,635.45,634.5,634.64,2000.0
2019-07-30 13:20:00,634.86,634.98,634.37,634.68,1280.0,634.86,634.98,634.37,634.68,1280.0
2019-07-30 13:25:00,634.41,634.97,634.41,634.97,2261.0,634.41,634.97,634.41,634.97,2261.0
2019-07-30 13:30:00,635.11,636.22,634.39,634.39,8504.0,635.11,636.22,634.39,634.39,8504.0
2019-07-30 13:35:00,634.1,634.64,634.1,634.11,1086.0,634.1,634.64,634.1,634.11,1086.0
2019-07-30 13:40:00,634.01,634.01,633.58,633.72,550.0,634.01,634.01,633.58,633.72,550.0
2019-07-30 13:45:00,633.29,634.19,632.5,634.19,4505.0,633.29,634.19,632.5,634.19,4505.0
2019-07-30 13:50:00,634.33,634.33,632.42,632.42,4108.0,634.33,634.33,632.42,632.42,4108.0
2019-07-30 13:55:00,632.06,632.16,631.14,631.88,1739.0,632.06,632.16,631.14,631.88,1739.0
2019-07-30 14:00:00,632.15,633.97,632.15,633.97,2945.0,632.15,633.97,632.15,633.97,2945.0
2019-07-30 14:05:00,634.02,634.02,633.21,633.22,1989.0,634.02,634.02,633.21,633.22,1989.0
2019-07-30 14:10:00,632.01,632.48,631.65,632.48,916.0,632.01,632.48,631.65,632.48,916.0
2019-07-30 14:15:00,633.12,633.12,632.8,632.83,500.0,633.12,633.12,632.8,632.83,500.0
2019-07-30 14:20:00,632.74,633.21,632.72,633.2,998.0,632.74,633.21,632.72,633.2,998.0
2019-07-30 14:25:00,633.01,633.2,632.58,633.14,4258.0,633.01,633.2,632.58,633.14,4258.0
2019-07-30 14:30:00,633.08,633.59,632.81,633.29,2342.0,633.08,633.59,632.81,633.29,2342.0
2019-07-30 14:35:00,632.7,632.7,631.55,631.55,500.0,632.7,632.7,631.55,631.55,500.0
2019-07-30 14:40:00,631.9,631.9,630.36,630.7,2600.0,631.9,631.9,630.36,630.7,2600.0
2019-07-30 14:45:00,630.5,630.75,630.0,630.05,4015.0,630.5,630.75,630.0,630.05,4015.0
2019-07-30 14:50:00,629.63,630.59,629.63,630.24,2748.0,629.63,630.59,629.63,630.24,2748.0
2019-07-30 14:55:00,629.84,630.67,629.67,629.94,3750.0,629.84,630.67,629.67,629.94,3750.0
2019-07-30 15:00:00,629.86,630.38,629.69,630.03,1510.0,629.86,630.38,629.69,630.03,1510.0
2019-07-30 15:05:00,630.16,630.16,630.0,630.06,800.0,630.16,630.16,630.0,630.06,800.0
2019-07-30 15:10:00,630.08,630.82,629.82,630.82,1400.0,630.08,630.82,629.82,630.82,1400.0
2019-07-30 15:15:00,630.75,631.47,630.59,631.47,1400.0,630.75,631.47,630.59,631.47,1400.0
2019-07-30 15:20:00,631.21,631.24,630.69,631.09,2631.0,631.21,631.24,630.69,631.09,2631.0
2019-07-30 15:25:00,631.09,632.3,631.09,631.56,2221.0,631.09,632.3,631.09,631.56,2221.0
2019-07-30 15:30:00,631.34,633.28,631.34,633.12,3800.0,631.34,633.28,631.34,633.12,3800.0
2019-07-30 15:35:00,633.3,633.3,631.39,632.35,3863.0,633.3,633.3,631.39,632.35,3863.0
2019-07-30 15:40:00,632.25,632.36,631.69,632.28,4771.0,632.25,632.36,631.69,632.28,4771.0
2019-07-30 15:45:00,632.15,632.77,632.15,632.76,3074.0,632.15,632.77,632.15,632.76,3074.0
2019-07-30 15:50:00,632.77,633.42,632.61,632.79,8126.0,632.77,633.42,632.61,632.79,8126.0
2019-07-30 15:55:00,632.79,634.43,632.3,634.43,18935.0,632.79,634.43,632.3,634.43,18935.0
2019-07-31 09:30:00,636.9,643.44,634.28,637.06,10060.0,636.9,643.44,634.28,637.06,10060.0
2019-07-31 09:35:00,638.0,639.65,633.02,633.04,6895.0,638.0,639.65,633.02,633.04,6895.0
2019-07-31 09:40:00,634.08,634.09,632.14,633.86,2463.0,634.08,634.09,632.14,633.86,2463.0
2019-07-31 09:45:00,634.0,634.0,630.83,630.84,1200.0,634.0,634.0,630.83,630.84,1200.0
2019-07-31 09:50:00,630.94,631.96,629.89,630.5,2012.0,630.94,631.96,629.89,630.5,2012.0
2019-07-31 09:55:00,629.19,631.7,629.19,631.68,3220.0,629.19,631.7,629.19,631.68,3220.0
2019-07-31 10:00:00,631.98,631.98,629.23,629.92,1900.0,631.98,631.98,629.23,629.92,1900.0
2019-07-31 10:05:00,629.92,629.92,627.46,628.79,3050.0,629.92,629.92,627.46,628.79,3050.0
2019-07-31 10:10:00,628.74,629.98,628.59,629.41,3800.0,628.74,629.98,628.59,629.41,3800.0
2019-07-31 10:15:00,629.8,630.16,628.8,629.73,3056.0,629.8,630.16,628.8,629.73,3056.0
2019-07-31 10:20:00,629.73,632.94,629.73,632.47,2570.0,629.73,632.94,629.73,632.47,2570.0
2019-07-31 10:25:00,632.93,632.93,630.05,631.03,2719.0,632.93,632.93,630.05,631.03,2719.0
2019-07-31 10:30:00,630.73,631.61,629.33,629.99,5800.0,630.73,631.61,629.33,629.99,5800.0
2019-07-31 10:35:00,630.01,631.12,630.01,630.61,4500.0,630.01,631.12,630.01,630.61,4500.0
2019-07-31 10:40:00,630.14,630.68,629.93,629.94,2400.0,630.14,630.68,629.93,629.94,2400.0
2019-07-31 10:45:00,629.43,630.64,629.43,630.45,2900.0,629.43,630.64,629.43,630.45,2900.0
2019-07-31 10:50:00,630.7,631.98,630.7,631.86,1975.0,630.7,631.98,630.7,631.86,1975.0
2019-07-31 10:55:00,631.74,631.74,630.38,630.53,2021.0,631.74,631.74,630.38,630.53,2021.0
2019-07-31 11:00:00,630.88,632.31,630.88,632.31,3700.0,630.88,632.31,630.88,632.31,3700.0
2019-07-31 11:05:00,632.54,633.43,632.33,633.3,3990.0,632.54,633.43,632.33,633.3,3990.0
2019-07-31 11:10:00,633.72,634.57,632.9,632.91,2800.0,633.72,634.57,632.9,632.91,2800.0
2019-07-31 11:15:00,633.17,633.45,633.08,633.35,1500.0,633.17,633.45,633.08,633.35,1500.0
2019-07-31 11:20:00,633.25,634.87,633.25,634.53,1200.0,633.25,634.87,633.25,634.53,1200.0
2019-07-31 11:25:00,634.23,634.64,634.0,634.0,1400.0,634.23,634.64,634.0,634.0,1400.0
2019-07-31 11:30:00,634.08,634.36,633.5,633.5,1500.0,634.08,634.36,633.5,633.5,1500.0
2019-07-31 11:35:00,633.8,633.8,633.41,633.41,400.0,633.8,633.8,633.41,633.41,400.0
2019-07-31 11:40:00,633.32,633.32,632.18,632.44,2200.0,633.32,633.32,632.18,632.44,2200.0
2019-07-31 11:45:00,632.1,632.57,631.94,632.39,500.0,632.1,632.57,631.94,632.39,500.0
2019-07-31 11:50:00,631.82,633.75,631.57,633.75,4200.0,631.82,633.75,631.57,633.75,4200.0
2019-07-31 11:55:00,632.9,633.07,632.36,632.36,900.0,632.9,633.07,632.36,632.36,900.0
2019-07-31 12:00:00,632.93,633.34,632.91,633.34,3305.0,632.93,633.34,632.91,633.34,3305.0
2019-07-31 12:05:00,633.48,634.07,631.96,632.12,2815.0,633.48,634.07,631.96,632.12,2815.0
2019-07-31 12:10:00,631.76,631.83,631.64,631.64,500.0,631.76,631.83,631.64,631.64,500.0
2019-07-31 12:15:00,631.98,632.48,631.76,632.27,1649.0,631.98,632.48,631.76,632.27,1649.0
2019-07-31 12:20:00,632.33,632.78,632.03,632.04,1450.0,632.33,632.78,632.03,632.04,1450.0
2019-07-31 12:25:00,632.44,632.44,631.76,631.76,1011.0,632.44,632.44,631.76,631.76,1011.0
2019-07-31 12:30:00,631.76,631.76,631.63,631.63,200.0,631.76,631.76,631.63,631.63,200.0
2019-07-31 12:35:00,632.13,632.13,630.61,630.61,1050.0,632.13,632.13,630.61,630.61,1050.0
2019-07-31 12:40:00,630.91,631.28,630.55,630.55,1000.0,630.91,631.28,630.55,630.55,1000.0
2019-07-31 12:45:00,630.19,630.84,629.43,629.64,1300.0,630.19,630.84,629.43,629.64,1300.0
2019-07-31 12:50:00,629.19,629.68,629.19,629.68,300.0,629.19,629.68,629.19,629.68,300.0
2019-07-31 12:55:00,629.42,629.96,629.42,629.7,600.0,629.42,629.96,629.42,629.7,600.0
2019-07-31 13:00:00,629.56,629.56,629.33,629.33,200.0,629.56,629.56,629.33,629.33,200.0
2019-07-31 13:05:00,629.3,629.44,628.12,628.13,1400.0,629.3,629.44,628.12,628.13,1400.0
2019-07-31 13:10:00,628.15,628.63,627.67,627.83,4605.0,628.15,628.63,627.67,627.83,4605.0
2019-07-31 13:15:00,627.81,628.21,627.8,628.21,300.0,627.81,628.21,627.8,628.21,300.0
2019-07-31 13:20:00,627.63,627.63,627.62,627.63,100.0,627.63,627.63,627.62,627.63,100.0
2019-07-31 13:25:00,627.88,628.03,627.61,627.88,1300.0,627.88,628.03,627.61,627.88,1300.0
2019-07-31 13:30:00,628.13,629.22,627.95,628.24,3947.0,628.13,629.22,627.95,628.24,3947.0
2019-07-31 13:35:00,628.37,628.58,627.95,628.0,1780.0,628.37,628.58,627.95,628.0,1780.0
2019-07-31 13:40:00,628.0,628.21,627.58,627.79,1418.0,628.0,628.21,627.58,627.79,1418.0
2019-07-31 13:45:00,627.31,627.83,627.3,627.38,1950.0,627.31,627.83,627.3,627.38,1950.0
2019-07-31 13:50:00,627.26,627.26,626.5,626.52,2500.0,627.26,627.26,626.5,626.52,2500.0
2019-07-31 13:55:00,626.51,626.85,625.58,626.69,2442.0,626.51,626.85,625.58,626.69,2442.0
2019-07-31 14:00:00,626.12,626.58,624.54,624.55,4766.0,626.12,626.58,624.54,624.55,4766.0
2019-07-31 14:05:00,624.68,627.46,624.01,626.11,6500.0,624.68,627.46,624.01,626.11,6500.0
2019-07-31 14:10:00,626.09,628.54,625.88,628.39,6462.0,626.09,628.54,625.88,628.39,6462.0
2019-07-31 14:15:00,628.2,628.24,627.33,627.84,1631.0,628.2,628.24,627.33,627.84,1631.0
2019-07-31 14:20:00,628.16,628.16,626.93,626.93,200.0,628.16,628.16,626.93,626.93,200.0
2019-07-31 14:25:00,628.03,628.1,627.07,627.15,2600.0,628.03,628.1,627.07,627.15,2600.0
2019-07-31 14:30:00,627.09,627.77,625.15,626.48,3651.0,627.09,627.77,625.15,626.48,3651.0
2019-07-31 14:35:00,626.54,626.65,623.21,624.17,3538.0,626.54,626.65,623.21,624.17,3538.0
2019-07-31 14:40:00,622.26,623.29,621.48,621.95,14076.0,622.26,623.29,621.48,621.95,14076.0
2019-07-31 14:45:00,620.95,622.17,619.63,619.65,14301.0,620.95,622.17,619.63,619.65,14301.0
2019-07-31 14:50:00,619.12,619.29,614.13,615.65,10255.0,619.12,619.29,614.13,615.65,10255.0
2019-07-31 14:55:00,617.84,620.56,617.83,620.0,2242.0,617.84,620.56,617.83,620.0,2242.0
2019-07-31 15:00:00,620.41,626.38,620.37,624.49,8300.0,620.41,626.38,620.37,624.49,8300.0
2019-07-31 15:05:00,626.09,626.45,624.28,624.36,3237.0,626.09,626.45,624.28,624.36,3237.0
2019-07-31 15:10:00,625.0,625.45,623.86,625.45,1300.0,625.0,625.45,623.86,625.45,1300.0
2019-07-31 15:15:00,624.83,626.12,624.16,625.54,1500.0,624.83,626.12,624.16,625.54,1500.0
2019-07-31 15:20:00,625.84,628.12,625.83,626.01,2398.0,625.84,628.12,625.83,626.01,2398.0
2019-07-31 15:25:00,626.01,627.0,626.01,626.14,2800.0,626.01,627.0,626.01,626.14,2800.0
2019-07-31 15:30:00,626.6,626.66,624.54,624.79,2000.0,626.6,626.66,624.54,624.79,2000.0
2019-07-31 15:35:00,624.14,624.85,622.65,622.88,3625.0,624.14,624.85,622.65,622.88,3625.0
2019-07-31 15:40:00,623.11,623.66,621.91,623.09,3847.0,623.11,623.66,621.91,623.09,3847.0
2019-07-31 15:45:00,624.15,624.57,622.99,622.99,3300.0,624.15,624.57,622.99,622.99,3300.0
2019-07-31 15:50:00,622.98,622.98,621.19,621.2,7550.0,622.98,622.98,621.19,621.2,7550.0
2019-07-31 15:55:00,621.98,622.62,620.86,621.18,21972.0,621.98,622.62,620.86,621.18,21972.0
2019-08-01 09:30:00,624.53,628.02,621.43,628.02,7496.0,624.53,628.02,621.43,628.02,7496.0
2019-08-01 09:35:00,627.39,632.0,627.39,631.99,3503.0,627.39,632.0,627.39,631.99,3503.0
2019-08-01 09:40:00,631.31,634.71,629.71,630.71,7233.0,631.31,634.71,629.71,630.71,7233.0
2019-08-01 09:45:00,630.66,634.96,630.66,634.96,6441.0,630.66,634.96,630.66,634.96,6441.0
2019-08-01 09:50:00,634.82,638.95,634.81,637.97,8278.0,634.82,638.95,634.81,637.97,8278.0
2019-08-01 09:55:00,637.39,641.1,637.03,641.09,8704.0,637.39,641.1,637.03,641.09,8704.0
2019-08-01 10:00:00,641.03,641.9,639.74,639.96,2980.0,641.03,641.9,639.74,639.96,2980.0
2019-08-01 10:05:00,639.46,643.43,639.45,643.42,2129.0,639.46,643.43,639.45,643.42,2129.0
2019-08-01 10:10:00,643.28,643.28,641.0,643.23,1235.0,643.28,643.28,641.0,643.23,1235.0
2019-08-01 10:15:00,643.21,643.29,641.81,643.28,1000.0,643.21,643.29,641.81,643.28,1000.0
2019-08-01 10:20:00,643.27,644.69,642.62,643.5,4536.0,643.27,644.69,642.62,643.5,4536.0
2019-08-01 10:25:00,643.91,646.78,643.56,646.77,2063.0,643.91,646.78,643.56,646.77,2063.0
2019-08-01 10:30:00,646.68,648.55,646.28,647.0,2882.0,646.68,648.55,646.28,647.0,2882.0
2019-08-01 10:35:00,646.0,646.65,645.99,646.09,1044.0,646.0,646.65,645.99,646.09,1044.0
2019-08-01 10:40:00,645.27,645.57,643.99,644.63,3153.0,645.27,645.57,643.99,644.63,3153.0
2019-08-01 10:45:00,645.0,645.38,643.35,644.67,6812.0,645.0,645.38,643.35,644.67,6812.0
2019-08-01 10:50:00,645.46,646.02,644.41,646.01,2467.0,645.46,646.02,644.41,646.01,2467.0
2019-08-01 10:55:00,645.3,645.48,644.58,645.23,1100.0,645.3,645.48,644.58,645.23,1100.0
2019-08-01 11:00:00,645.46,646.0,645.28,645.38,800.0,645.46,646.0,645.28,645.38,800.0
2019-08-01 11:05:00,645.5,645.51,644.0,644.56,1600.0,645.5,645.51,644.0,644.56,1600.0
2019-08-01 11:10:00,644.26,644.75,643.18,644.29,1584.0,644.26,644.75,643.18,644.29,1584.0
2019-08-01 11:15:00,643.99,644.07,643.16,643.98,1884.0,643.99,644.07,643.16,643.98,1884.0
2019-08-01 11:20:00,644.16,645.65,644.15,645.11,4066.0,644.16,645.65,644.15,645.11,4066.0
2019-08-01 11:25:00,645.5,645.64,644.82,645.3,7100.0,645.5,645.64,644.82,645.3,7100.0
2019-08-01 11:30:00,645.36,646.5,645.26,645.65,4000.0,645.36,646.5,645.26,645.65,4000.0
2019-08-01 11:35:00,644.91,644.91,643.61,643.62,400.0,644.91,644.91,643.61,643.62,400.0
2019-08-01 11:40:00,644.06,644.06,642.76,643.75,780.0,644.06,644.06,642.76,643.75,780.0
2019-08-01 11:45:00,643.78,643.78,642.75,642.75,2772.0,643.78,643.78,642.75,642.75,2772.0
2019-08-01 11:50:00,642.89,642.9,642.43,642.43,500.0,642.89,642.9,642.43,642.43,500.0
2019-08-01 11:55:00,642.42,642.42,641.48,641.72,1100.0,642.42,642.42,641.48,641.72,1100.0
2019-08-01 12:00:00,641.5,641.5,641.08,641.08,800.0,641.5,641.5,641.08,641.08,800.0
2019-08-01 12:05:00,641.09,641.43,640.85,641.24,1600.0,641.09,641.43,640.85,641.24,1600.0
2019-08-01 12:10:00,641.85,643.01,641.5,642.88,2314.0,641.85,643.01,641.5,642.88,2314.0
2019-08-01 12:15:00,642.73,642.73,642.17,642.35,900.0,642.73,642.73,642.17,642.35,900.0
2019-08-01 12:20:00,642.35,642.49,642.0,642.25,1100.0,642.35,642.49,642.0,642.25,1100.0
2019-08-01 12:25:00,642.25,642.65,642.08,642.31,3500.0,642.25,642.65,642.08,642.31,3500.0
2019-08-01 12:30:00,642.84,642.84,642.07,642.28,1000.0,642.84,642.84,642.07,642.28,1000.0
2019-08-01 12:35:00,642.54,642.83,642.19,642.83,1396.0,642.54,642.83,642.19,642.83,1396.0
2019-08-01 12:40:00,642.67,643.38,642.67,643.38,1700.0,642.67,643.38,642.67,643.38,1700.0
2019-08-01 12:45:00,643.6,643.79,642.83,643.32,1650.0,643.6,643.79,642.83,643.32,1650.0
2019-08-01 12:50:00,642.47,642.86,642.34,642.34,1370.0,642.47,642.86,642.34,642.34,1370.0
2019-08-01 12:55:00,642.45,642.45,641.55,641.59,1360.0,642.45,642.45,641.55,641.59,1360.0
2019-08-01 13:00:00,641.2,641.2,640.98,640.98,400.0,641.2,641.2,640.98,640.98,400.0
2019-08-01 13:05:00,641.07,641.08,641.07,641.08,200.0,641.07,641.08,641.07,641.08,200.0
2019-08-01 13:10:00,641.14,643.33,641.14,643.21,5535.0,641.14,643.33,641.14,643.21,5535.0
2019-08-01 13:15:00,642.79,642.79,641.72,642.38,809.0,642.79,642.79,641.72,642.38,809.0
2019-08-01 13:20:00,642.14,643.12,642.13,642.52,900.0,642.14,643.12,642.13,642.52,900.0
2019-08-01 13:25:00,642.71,642.71,638.81,638.81,900.0,642.71,642.71,638.81,638.81,900.0
2019-08-01 13:30:00,638.63,638.63,635.05,635.51,2264.0,638.63,638.63,635.05,635.51,2264.0
2019-08-01 13:35:00,634.14,635.05,632.86,632.86,1535.0,634.14,635.05,632.86,632.86,1535.0
2019-08-01 13:40:00,631.45,633.45,630.5,630.5,1818.0,631.45,633.45,630.5,630.5,1818.0
2019-08-01 13:45:00,631.12,631.18,628.72,630.65,2345.0,631.12,631.18,628.72,630.65,2345.0
2019-08-01 13:50:00,631.2,631.29,627.19,627.19,2518.0,631.2,631.29,627.19,627.19,2518.0
2019-08-01 13:55:00,626.0,629.88,625.14,628.53,5596.0,626.0,629.88,625.14,628.53,5596.0
2019-08-01 14:00:00,627.97,629.59,625.03,625.68,10548.0,627.97,629.59,625.03,625.68,10548.0
2019-08-01 14:05:00,625.11,626.97,624.21,624.21,2049.0,625.11,626.97,624.21,624.21,2049.0
2019-08-01 14:10:00,624.0,624.61,622.23,624.61,4870.0,624.0,624.61,622.23,624.61,4870.0
2019-08-01 14:15:00,623.59,623.59,621.05,621.66,4100.0,623.59,623.59,621.05,621.66,4100.0
2019-08-01 14:20:00,621.75,621.75,617.59,618.54,11146.0,621.75,621.75,617.59,618.54,11146.0
2019-08-01 14:25:00,619.6,621.29,619.01,621.29,4112.0,619.6,621.29,619.01,621.29,4112.0
2019-08-01 14:30:00,621.01,622.41,620.6,620.63,2650.0,621.01,622.41,620.6,620.63,2650.0
2019-08-01 14:35:00,620.32,620.96,618.67,618.72,1000.0,620.32,620.96,618.67,618.72,1000.0
2019-08-01 14:40:00,619.5,619.5,617.02,617.02,1470.0,619.5,619.5,617.02,617.02,1470.0
2019-08-01 14:45:00,618.44,622.91,618.43,622.5,3350.0,618.44,622.91,618.43,622.5,3350.0
2019-08-01 14:50:00,622.96,624.77,621.86,623.72,1900.0,622.96,624.77,621.86,623.72,1900.0
2019-08-01 14:55:00,623.27,624.33,622.09,622.72,1400.0,623.27,624.33,622.09,622.72,1400.0
2019-08-01 15:00:00,622.94,622.94,621.6,621.73,1077.0,622.94,622.94,621.6,621.73,1077.0
2019-08-01 15:05:00,622.64,623.42,622.08,622.08,700.0,622.64,623.42,622.08,622.08,700.0
2019-08-01 15:10:00,622.0,622.26,620.81,622.05,1269.0,622.0,622.26,620.81,622.05,1269.0
2019-08-01 15:15:00,622.29,623.69,621.28,623.43,2100.0,622.29,623.69,621.28,623.43,2100.0
2019-08-01 15:20:00,623.37,625.56,622.66,625.55,7461.0,623.37,625.56,622.66,625.55,7461.0
2019-08-01 15:25:00,625.56,628.42,625.01,627.2,11371.0,625.56,628.42,625.01,627.2,11371.0
2019-08-01 15:30:00,626.72,627.97,625.72,627.97,5475.0,626.72,627.97,625.72,627.97,5475.0
2019-08-01 15:35:00,627.26,630.93,626.94,629.9,3575.0,627.26,630.93,626.94,629.9,3575.0
2019-08-01 15:40:00,629.97,631.07,628.03,628.77,4755.0,629.97,631.07,628.03,628.77,4755.0
2019-08-01 15:45:00,628.05,630.08,627.74,628.55,6719.0,628.05,630.08,627.74,628.55,6719.0
2019-08-01 15:50:00,628.19,629.5,626.68,629.11,24894.0,628.19,629.5,626.68,629.11,24894.0
2019-08-01 15:55:00,628.01,628.62,626.48,626.75,20109.0,628.01,628.62,626.48,626.75,20109.0
2019-08-02 09:30:00,622.63,624.08,619.0,619.52,10581.0,622.63,624.08,619.0,619.52,10581.0
2019-08-02 09:35:00,621.31,621.31,615.66,620.38,4398.0,621.31,621.31,615.66,620.38,4398.0
2019-08-02 09:40:00,620.21,620.21,618.0,618.86,1900.0,620.21,620.21,618.0,618.86,1900.0
2019-08-02 09:45:00,618.5,622.42,618.18,621.23,9332.0,618.5,622.42,618.18,621.23,9332.0
2019-08-02 09:50:00,620.5,625.0,620.35,622.7,7700.0,620.5,625.0,620.35,622.7,7700.0
2019-08-02 09:55:00,622.8,623.82,622.52,622.86,2525.0,622.8,623.82,622.52,622.86,2525.0
2019-08-02 10:00:00,622.91,622.91,619.22,619.22,900.0,622.91,622.91,619.22,619.22,900.0
2019-08-02 10:05:00,619.58,619.67,617.12,619.02,3595.0,619.58,619.67,617.12,619.02,3595.0
2019-08-02 10:10:00,618.81,618.81,617.31,618.21,2450.0,618.81,618.81,617.31,618.21,2450.0
2019-08-02 10:15:00,617.79,620.42,617.79,618.22,2252.0,617.79,620.42,617.79,618.22,2252.0
2019-08-02 10:20:00,618.53,620.46,616.5,616.65,5671.0,618.53,620.46,616.5,616.65,5671.0
2019-08-02 10:25:00,616.53,617.63,616.52,617.63,2209.0,616.53,617.63,616.52,617.63,2209.0
2019-08-02 10:30:00,616.79,616.91,615.0,615.21,3730.0,616.79,616.91,615.0,615.21,3730.0
2019-08-02 10:35:00,614.47,616.06,613.03,616.06,5499.0,614.47,616.06,613.03,616.06,5499.0
2019-08-02 10:40:00,614.93,615.11,613.78,614.09,4450.0,614.93,615.11,613.78,614.09,4450.0
2019-08-02 10:45:00,614.44,615.5,612.87,613.3,5440.0,614.44,615.5,612.87,613.3,5440.0
2019-08-02 10:50:00,613.32,613.33,611.19,611.65,2035.0,613.32,613.33,611.19,611.65,2035.0
2019-08-02 10:55:00,612.28,612.64,611.41,611.41,2020.0,612.28,612.64,611.41,611.41,2020.0
2019-08-02 11:00:00,611.26,611.65,609.6,610.6,14037.0,611.26,611.65,609.6,610.6,14037.0
2019-08-02 11:05:00,610.73,611.15,609.71,611.14,4930.0,610.73,611.15,609.71,611.14,4930.0
2019-08-02 11:10:00,611.23,613.79,611.23,613.79,3870.0,611.23,613.79,611.23,613.79,3870.0
2019-08-02 11:15:00,613.12,614.52,612.94,614.37,2364.0,613.12,614.52,612.94,614.37,2364.0
2019-08-02 11:20:00,614.0,615.84,613.52,614.02,2200.0,614.0,615.84,613.52,614.02,2200.0
2019-08-02 11:25:00,614.31,614.79,614.16,614.2,1300.0,614.31,614.79,614.16,614.2,1300.0
2019-08-02 11:30:00,614.46,615.16,613.27,613.27,2829.0,614.46,615.16,613.27,613.27,2829.0
2019-08-02 11:35:00,613.87,613.97,613.01,613.01,1400.0,613.87,613.97,613.01,613.01,1400.0
2019-08-02 11:40:00,612.86,613.44,612.25,613.44,1700.0,612.86,613.44,612.25,613.44,1700.0
2019-08-02 11:45:00,611.98,612.6,611.54,612.6,1100.0,611.98,612.6,611.54,612.6,1100.0
2019-08-02 11:50:00,612.08,612.59,611.92,612.59,1300.0,612.08,612.59,611.92,612.59,1300.0
2019-08-02 11:55:00,613.62,614.45,613.61,614.39,1900.0,613.62,614.45,613.61,614.39,1900.0
2019-08-02 12:00:00,614.42,614.89,613.93,614.69,3400.0,614.42,614.89,613.93,614.69,3400.0
2019-08-02 12:05:00,614.47,615.03,613.01,614.84,3400.0,614.47,615.03,613.01,614.84,3400.0
2019-08-02 12:10:00,614.73,615.34,614.7,615.27,500.0,614.73,615.34,614.7,615.27,500.0
2019-08-02 12:15:00,614.73,616.76,614.72,616.76,2830.0,614.73,616.76,614.72,616.76,2830.0
2019-08-02 12:20:00,616.64,617.58,615.72,617.58,6894.0,616.64,617.58,615.72,617.58,6894.0
2019-08-02 12:25:00,617.46,619.45,617.46,618.28,2558.0,617.46,619.45,617.46,618.28,2558.0
2019-08-02 12:30:00,618.5,618.63,616.79,616.86,1500.0,618.5,618.63,616.79,616.86,1500.0
2019-08-02 12:35:00,616.52,616.89,616.52,616.88,600.0,616.52,616.89,616.52,616.88,600.0
2019-08-02 12:40:00,616.27,617.33,616.2,617.0,2450.0,616.27,617.33,616.2,617.0,2450.0
2019-08-02 12:45:00,617.32,617.32,616.12,616.12,300.0,617.32,617.32,616.12,616.12,300.0
2019-08-02 12:50:00,615.89,616.04,615.57,616.04,613.0,615.89,616.04,615.57,616.04,613.0
2019-08-02 12:55:00,615.03,615.03,613.78,614.17,1500.0,615.03,615.03,613.78,614.17,1500.0
2019-08-02 13:00:00,613.97,614.4,613.53,613.53,1000.0,613.97,614.4,613.53,613.53,1000.0
2019-08-02 13:05:00,613.21,613.47,613.2,613.47,200.0,613.21,613.47,613.2,613.47,200.0
2019-08-02 13:10:00,612.09,612.67,612.09,612.36,600.0,612.09,612.67,612.09,612.36,600.0
2019-08-02 13:15:00,612.64,612.7,612.64,612.69,200.0,612.64,612.7,612.64,612.69,200.0
2019-08-02 13:20:00,612.82,613.33,612.58,612.76,2007.0,612.82,613.33,612.58,612.76,2007.0
2019-08-02 13:25:00,612.95,612.95,612.35,612.66,857.0,612.95,612.95,612.35,612.66,857.0
2019-08-02 13:30:00,613.07,613.07,611.88,612.22,1205.0,613.07,613.07,611.88,612.22,1205.0
2019-08-02 13:35:00,612.21,612.21,610.94,611.2,920.0,612.21,612.21,610.94,611.2,920.0
2019-08-02 13:40:00,611.79,611.79,611.79,611.79,300.0,611.79,611.79,611.79,611.79,300.0
2019-08-02 13:45:00,611.65,611.65,611.32,611.33,300.0,611.65,611.65,611.32,611.33,300.0
2019-08-02 13:50:00,611.0,611.0,610.5,610.61,1100.0,611.0,611.0,610.5,610.61,1100.0
2019-08-02 13:55:00,610.61,611.08,610.32,610.45,1301.0,610.61,611.08,610.32,610.45,1301.0
2019-08-02 14:00:00,610.56,611.78,610.0,611.77,2309.0,610.56,611.78,610.0,611.77,2309.0
2019-08-02 14:05:00,611.69,611.99,611.69,611.95,400.0,611.69,611.99,611.69,611.95,400.0
2019-08-02 14:10:00,612.4,613.09,612.4,613.09,450.0,612.4,613.09,612.4,613.09,450.0
2019-08-02 14:15:00,613.09,613.09,613.09,613.09,0.0,613.09,613.09,613.09,613.09,0.0
2019-08-02 14:20:00,614.15,614.44,613.86,614.0,1000.0,614.15,614.44,613.86,614.0,1000.0
2019-08-02 14:25:00,613.94,613.94,613.0,613.43,600.0,613.94,613.94,613.0,613.43,600.0
2019-08-02 14:30:00,613.02,613.03,612.72,612.79,850.0,613.02,613.03,612.72,612.79,850.0
2019-08-02 14:35:00,612.74,614.13,612.73,614.13,600.0,612.74,614.13,612.73,614.13,600.0
2019-08-02 14:40:00,614.33,614.34,614.0,614.0,800.0,614.33,614.34,614.0,614.0,800.0
2019-08-02 14:45:00,614.0,614.78,613.51,614.05,2299.0,614.0,614.78,613.51,614.05,2299.0
2019-08-02 14:50:00,614.11,614.45,613.66,614.45,1000.0,614.11,614.45,613.66,614.45,1000.0
2019-08-02 14:55:00,614.29,614.29,614.09,614.09,803.0,614.29,614.29,614.09,614.09,803.0
2019-08-02 15:00:00,613.98,614.99,613.93,614.63,1000.0,613.98,614.99,613.93,614.63,1000.0
2019-08-02 15:05:00,614.91,614.91,614.32,614.49,757.0,614.91,614.91,614.32,614.49,757.0
2019-08-02 15:10:00,614.66,614.87,613.84,613.84,900.0,614.66,614.87,613.84,613.84,900.0
2019-08-02 15:15:00,613.74,614.33,613.74,614.33,775.0,613.74,614.33,613.74,614.33,775.0
2019-08-02 15:20:00,614.41,616.1,614.41,616.1,400.0,614.41,616.1,614.41,616.1,400.0
2019-08-02 15:25:00,616.91,617.59,616.85,617.07,1100.0,616.91,617.59,616.85,617.07,1100.0
2019-08-02 15:30:00,616.0,616.32,615.99,616.21,300.0,616.0,616.32,615.99,616.21,300.0
2019-08-02 15:35:00,616.43,617.96,616.43,617.84,1912.0,616.43,617.96,616.43,617.84,1912.0
2019-08-02 15:40:00,618.4,618.43,616.25,617.2,2797.0,618.4,618.43,616.25,617.2,2797.0
2019-08-02 15:45:00,617.0,617.13,616.0,616.0,2918.0,617.0,617.13,616.0,616.0,2918.0
2019-08-02 15:50:00,616.08,616.55,615.17,615.17,2500.0,616.08,616.55,615.17,615.17,2500.0
2019-08-02 15:55:00,615.14,615.16,614.16,614.84,11231.0,615.14,615.16,614.16,614.84,11231.0
2019-08-05 09:30:00,598.52,598.97,591.16,595.0,16245.0,598.52,598.97,591.16,595.0,16245.0
2019-08-05 09:35:00,594.1,596.92,592.83,594.44,9589.0,594.1,596.92,592.83,594.44,9589.0
2019-08-05 09:40:00,595.47,595.8,592.0,593.72,6839.0,595.47,595.8,592.0,593.72,6839.0
2019-08-05 09:45:00,594.0,594.94,593.01,593.8,4558.0,594.0,594.94,593.01,593.8,4558.0
2019-08-05 09:50:00,593.02,596.82,592.77,596.81,7336.0,593.02,596.82,592.77,596.81,7336.0
2019-08-05 09:55:00,596.83,602.66,596.73,599.06,22415.0,596.83,602.66,596.73,599.06,22415.0
2019-08-05 10:00:00,599.05,600.84,595.85,595.85,6289.0,599.05,600.84,595.85,595.85,6289.0
2019-08-05 10:05:00,595.43,596.08,588.01,589.28,28454.0,595.43,596.08,588.01,589.28,28454.0
2019-08-05 10:10:00,587.36,589.71,586.33,587.25,11051.0,587.36,589.71,586.33,587.25,11051.0
2019-08-05 10:15:00,587.0,589.1,586.17,589.1,6533.0,587.0,589.1,586.17,589.1,6533.0
2019-08-05 10:20:00,588.45,588.45,585.37,585.87,2400.0,588.45,588.45,585.37,585.87,2400.0
2019-08-05 10:25:00,586.13,588.39,585.85,588.04,5850.0,586.13,588.39,585.85,588.04,5850.0
2019-08-05 10:30:00,588.56,588.9,587.9,588.22,2801.0,588.56,588.9,587.9,588.22,2801.0
2019-08-05 10:35:00,587.11,588.29,582.52,583.15,10276.0,587.11,588.29,582.52,583.15,10276.0
2019-08-05 10:40:00,583.59,583.74,574.54,576.07,24633.0,583.59,583.74,574.54,576.07,24633.0
2019-08-05 10:45:00,575.23,578.3,575.23,578.3,8885.0,575.23,578.3,575.23,578.3,8885.0
2019-08-05 10:50:00,578.75,581.21,578.69,580.42,15283.0,578.75,581.21,578.69,580.42,15283.0
2019-08-05 10:55:00,580.12,581.4,580.0,581.0,11318.0,580.12,581.4,580.0,581.0,11318.0
2019-08-05 11:00:00,581.0,581.75,576.93,577.8,8892.0,581.0,581.75,576.93,577.8,8892.0
2019-08-05 11:05:00,578.64,578.64,574.53,576.69,8260.0,578.64,578.64,574.53,576.69,8260.0
2019-08-05 11:10:00,576.41,579.28,576.02,579.16,7100.0,576.41,579.28,576.02,579.16,7100.0
2019-08-05 11:15:00,578.68,580.45,578.68,580.04,4833.0,578.68,580.45,578.68,580.04,4833.0
2019-08-05 11:20:00,579.69,581.17,579.67,580.81,11944.0,579.69,581.17,579.67,580.81,11944.0
2019-08-05 11:25:00,580.82,582.44,580.55,582.26,7065.0,580.82,582.44,580.55,582.26,7065.0
2019-08-05 11:30:00,581.61,582.89,581.47,582.86,3909.0,581.61,582.89,581.47,582.86,3909.0
2019-08-05 11:35:00,582.87,583.41,580.52,580.65,6674.0,582.87,583.41,580.52,580.65,6674.0
2019-08-05 11:40:00,580.73,580.73,578.15,578.44,5100.0,580.73,580.73,578.15,578.44,5100.0
2019-08-05 11:45:00,578.41,580.9,578.41,580.89,10434.0,578.41,580.9,578.41,580.89,10434.0
2019-08-05 11:50:00,580.66,581.04,580.0,581.04,3305.0,580.66,581.04,580.0,581.04,3305.0
2019-08-05 11:55:00,580.71,581.04,580.33,580.51,3400.0,580.71,581.04,580.33,580.51,3400.0
2019-08-05 12:00:00,581.06,581.81,580.37,580.9,5846.0,581.06,581.81,580.37,580.9,5846.0
2019-08-05 12:05:00,580.59,582.89,580.59,582.06,4195.0,580.59,582.89,580.59,582.06,4195.0
2019-08-05 12:10:00,582.43,582.55,581.27,581.86,3200.0,582.43,582.55,581.27,581.86,3200.0
2019-08-05 12:15:00,581.79,582.95,581.78,582.76,3421.0,581.79,582.95,581.78,582.76,3421.0
2019-08-05 12:20:00,582.62,583.16,581.94,581.94,3399.0,582.62,583.16,581.94,581.94,3399.0
2019-08-05 12:25:00,581.28,581.84,580.5,580.87,3330.0,581.28,581.84,580.5,580.87,3330.0
2019-08-05 12:30:00,581.38,582.3,581.02,581.78,2100.0,581.38,582.3,581.02,581.78,2100.0
2019-08-05 12:35:00,581.0,581.51,578.78,579.51,4856.0,581.0,581.51,578.78,579.51,4856.0
2019-08-05 12:40:00,579.79,580.3,578.63,579.89,5264.0,579.79,580.3,578.63,579.89,5264.0
2019-08-05 12:45:00,579.86,581.32,579.32,579.71,3100.0,579.86,581.32,579.32,579.71,3100.0
2019-08-05 12:50:00,579.55,579.55,578.57,578.76,2545.0,579.55,579.55,578.57,578.76,2545.0
2019-08-05 12:55:00,578.07,578.24,574.7,575.01,6815.0,578.07,578.24,574.7,575.01,6815.0
2019-08-05 13:00:00,575.04,575.99,574.53,575.29,5100.0,575.04,575.99,574.53,575.29,5100.0
2019-08-05 13:05:00,575.11,575.88,574.61,575.38,6790.0,575.11,575.88,574.61,575.38,6790.0
2019-08-05 13:10:00,575.61,575.98,574.91,574.91,1700.0,575.61,575.98,574.91,574.91,1700.0
2019-08-05 13:15:00,574.9,575.5,574.02,574.37,2500.0,574.9,575.5,574.02,574.37,2500.0
2019-08-05 13:20:00,574.7,575.97,574.7,575.7,3902.0,574.7,575.97,574.7,575.7,3902.0
2019-08-05 13:25:00,575.78,576.11,574.36,574.9,6599.0,575.78,576.11,574.36,574.9,6599.0
2019-08-05 13:30:00,574.49,575.01,573.5,573.62,5364.0,574.49,575.01,573.5,573.62,5364.0
2019-08-05 13:35:00,574.2,576.28,574.14,575.89,4426.0,574.2,576.28,574.14,575.89,4426.0
2019-08-05 13:40:00,575.89,576.18,572.18,572.61,6329.0,575.89,576.18,572.18,572.61,6329.0
2019-08-05 13:45:00,572.49,572.49,570.88,571.39,4317.0,572.49,572.49,570.88,571.39,4317.0
2019-08-05 13:50:00,571.73,571.73,571.06,571.3,1500.0,571.73,571.73,571.06,571.3,1500.0
2019-08-05 13:55:00,571.19,571.19,568.92,568.92,4147.0,571.19,571.19,568.92,568.92,4147.0
2019-08-05 14:00:00,568.89,569.24,567.7,568.64,4622.0,568.89,569.24,567.7,568.64,4622.0
2019-08-05 14:05:00,568.52,570.96,567.39,569.45,8212.0,568.52,570.96,567.39,569.45,8212.0
2019-08-05 14:10:00,569.16,572.07,569.16,572.07,3100.0,569.16,572.07,569.16,572.07,3100.0
2019-08-05 14:15:00,571.28,572.51,570.7,571.85,3196.0,571.28,572.51,570.7,571.85,3196.0
2019-08-05 14:20:00,571.92,572.35,571.42,571.96,5580.0,571.92,572.35,571.42,571.96,5580.0
2019-08-05 14:25:00,572.0,572.64,571.4,572.6,6000.0,572.0,572.64,571.4,572.6,6000.0
2019-08-05 14:30:00,572.29,575.66,572.28,575.11,8110.0,572.29,575.66,572.28,575.11,8110.0
2019-08-05 14:35:00,575.01,576.44,574.64,575.54,5250.0,575.01,576.44,574.64,575.54,5250.0
2019-08-05 14:40:00,575.82,576.29,575.0,575.99,12731.0,575.82,576.29,575.0,575.99,12731.0
2019-08-05 14:45:00,575.49,579.4,575.48,578.32,8770.0,575.49,579.4,575.48,578.32,8770.0
2019-08-05 14:50:00,577.74,580.62,577.73,579.23,12160.0,577.74,580.62,577.73,579.23,12160.0
2019-08-05 14:55:00,578.25,579.95,577.7,579.46,4900.0,578.25,579.95,577.7,579.46,4900.0
2019-08-05 15:00:00,579.42,580.04,577.45,577.72,4737.0,579.42,580.04,577.45,577.72,4737.0
2019-08-05 15:05:00,577.58,577.81,574.67,574.69,4500.0,577.58,577.81,574.67,574.69,4500.0
2019-08-05 15:10:00,574.82,577.5,574.66,577.11,5048.0,574.82,577.5,574.66,577.11,5048.0
2019-08-05 15:15:00,576.35,578.75,575.58,578.75,5564.0,576.35,578.75,575.58,578.75,5564.0
2019-08-05 15:20:00,578.19,579.63,578.14,579.25,6606.0,578.19,579.63,578.14,579.25,6606.0
2019-08-05 15:25:00,579.77,580.46,576.02,577.25,5100.0,579.77,580.46,576.02,577.25,5100.0
2019-08-05 15:30:00,576.48,579.6,575.94,579.39,5593.0,576.48,579.6,575.94,579.39,5593.0
2019-08-05 15:35:00,578.81,579.84,577.54,579.13,10212.0,578.81,579.84,577.54,579.13,10212.0
2019-08-05 15:40:00,579.13,579.13,575.66,576.64,8200.0,579.13,579.13,575.66,576.64,8200.0
2019-08-05 15:45:00,576.66,577.41,575.21,575.77,8403.0,576.66,577.41,575.21,575.77,8403.0
2019-08-05 15:50:00,576.05,576.23,574.9,575.95,13875.0,576.05,576.23,574.9,575.95,13875.0
2019-08-05 15:55:00,575.57,575.87,574.01,574.69,35035.0,575.57,575.87,574.01,574.69,35035.0
2019-08-06 09:30:00,588.53,592.97,586.88,592.31,26401.0,588.53,592.97,586.88,592.31,26401.0
2019-08-06 09:35:00,591.05,592.0,589.72,591.0,9379.0,591.05,592.0,589.72,591.0,9379.0
2019-08-06 09:40:00,591.96,594.48,590.53,594.48,6115.0,591.96,594.48,590.53,594.48,6115.0
2019-08-06 09:45:00,594.95,596.73,591.51,596.73,12653.0,594.95,596.73,591.51,596.73,12653.0
2019-08-06 09:50:00,596.35,598.65,595.61,597.26,7559.0,596.35,598.65,595.61,597.26,7559.0
2019-08-06 09:55:00,597.3,597.79,594.73,594.73,5457.0,597.3,597.79,594.73,594.73,5457.0
2019-08-06 10:00:00,595.98,597.52,593.95,594.04,10587.0,595.98,597.52,593.95,594.04,10587.0
2019-08-06 10:05:00,594.0,594.0,591.0,591.5,7800.0,594.0,594.0,591.0,591.5,7800.0
2019-08-06 10:10:00,591.0,591.0,588.0,589.19,11300.0,591.0,591.0,588.0,589.19,11300.0
2019-08-06 10:15:00,589.03,592.05,589.03,590.5,6932.0,589.03,592.05,589.03,590.5,6932.0
2019-08-06 10:20:00,590.24,591.59,589.8,590.71,4003.0,590.24,591.59,589.8,590.71,4003.0
2019-08-06 10:25:00,591.36,593.98,591.36,593.24,3942.0,591.36,593.98,591.36,593.24,3942.0
2019-08-06 10:30:00,592.17,595.75,592.16,595.75,2172.0,592.17,595.75,592.16,595.75,2172.0
2019-08-06 10:35:00,595.01,597.04,594.36,597.04,2400.0,595.01,597.04,594.36,597.04,2400.0
2019-08-06 10:40:00,596.86,597.19,595.45,595.45,20600.0,596.86,597.19,595.45,595.45,20600.0
2019-08-06 10:45:00,594.9,595.55,593.22,593.22,3973.0,594.9,595.55,593.22,593.22,3973.0
2019-08-06 10:50:00,593.45,593.53,591.78,593.53,2200.0,593.45,593.53,591.78,593.53,2200.0
2019-08-06 10:55:00,592.25,594.51,592.25,594.51,1200.0,592.25,594.51,592.25,594.51,1200.0
2019-08-06 11:00:00,594.06,594.44,593.75,593.97,4379.0,594.06,594.44,593.75,593.97,4379.0
2019-08-06 11:05:00,594.11,595.66,593.55,594.22,2400.0,594.11,595.66,593.55,594.22,2400.0
2019-08-06 11:10:00,594.28,594.46,593.85,594.09,5000.0,594.28,594.46,593.85,594.09,5000.0
2019-08-06 11:15:00,594.14,594.8,592.79,593.26,5375.0,594.14,594.8,592.79,593.26,5375.0
2019-08-06 11:20:00,591.75,592.1,591.22,591.93,3645.0,591.75,592.1,591.22,591.93,3645.0
2019-08-06 11:25:00,592.85,593.5,592.51,592.52,3883.0,592.85,593.5,592.51,592.52,3883.0
2019-08-06 11:30:00,592.93,592.93,590.26,590.51,13519.0,592.93,592.93,590.26,590.51,13519.0
2019-08-06 11:35:00,590.46,590.65,588.65,590.19,6009.0,590.46,590.65,588.65,590.19,6009.0
2019-08-06 11:40:00,590.27,590.83,589.21,589.48,1625.0,590.27,590.83,589.21,589.48,1625.0
2019-08-06 11:45:00,588.95,589.45,588.65,589.45,1700.0,588.95,589.45,588.65,589.45,1700.0
2019-08-06 11:50:00,589.65,589.65,587.68,587.91,5241.0,589.65,589.65,587.68,587.91,5241.0
2019-08-06 11:55:00,588.58,590.1,587.97,590.1,600.0,588.58,590.1,587.97,590.1,600.0
2019-08-06 12:00:00,591.1,591.59,590.89,591.0,4000.0,591.1,591.59,590.89,591.0,4000.0
2019-08-06 12:05:00,591.12,591.27,590.75,591.17,1825.0,591.12,591.27,590.75,591.17,1825.0
2019-08-06 12:10:00,591.23,594.0,591.23,593.83,1275.0,591.23,594.0,591.23,593.83,1275.0
2019-08-06 12:15:00,593.82,593.82,591.84,592.7,2100.0,593.82,593.82,591.84,592.7,2100.0
2019-08-06 12:20:00,592.24,592.24,591.74,591.74,500.0,592.24,592.24,591.74,591.74,500.0
2019-08-06 12:25:00,591.52,592.17,591.52,592.17,300.0,591.52,592.17,591.52,592.17,300.0
2019-08-06 12:30:00,591.5,591.72,590.32,590.59,1250.0,591.5,591.72,590.32,590.59,1250.0
2019-08-06 12:35:00,591.11,591.11,591.05,591.07,592.0,591.11,591.11,591.05,591.07,592.0
2019-08-06 12:40:00,592.29,592.77,592.29,592.76,800.0,592.29,592.77,592.29,592.76,800.0
2019-08-06 12:45:00,592.43,592.43,591.3,591.5,3500.0,592.43,592.43,591.3,591.5,3500.0
2019-08-06 12:50:00,591.51,591.98,591.5,591.98,1200.0,591.51,591.98,591.5,591.98,1200.0
2019-08-06 12:55:00,591.81,592.48,591.51,591.98,983.0,591.81,592.48,591.51,591.98,983.0
2019-08-06 13:00:00,592.31,593.25,591.93,593.25,1472.0,592.31,593.25,591.93,593.25,1472.0
2019-08-06 13:05:00,592.93,594.99,592.93,594.01,2500.0,592.93,594.99,592.93,594.01,2500.0
2019-08-06 13:10:00,594.01,594.02,593.29,593.93,1030.0,594.01,594.02,593.29,593.93,1030.0
2019-08-06 13:15:00,593.51,593.99,593.03,593.99,1290.0,593.51,593.99,593.03,593.99,1290.0
2019-08-06 13:20:00,593.62,595.27,593.62,595.26,1750.0,593.62,595.27,593.62,595.26,1750.0
2019-08-06 13:25:00,595.3,595.3,594.8,594.8,900.0,595.3,595.3,594.8,594.8,900.0
2019-08-06 13:30:00,594.59,595.85,594.59,595.05,3068.0,594.59,595.85,594.59,595.05,3068.0
2019-08-06 13:35:00,595.43,596.73,594.96,596.73,8535.0,595.43,596.73,594.96,596.73,8535.0
2019-08-06 13:40:00,596.4,596.6,596.11,596.54,1500.0,596.4,596.6,596.11,596.54,1500.0
2019-08-06 13:45:00,595.85,596.56,595.81,596.13,1400.0,595.85,596.56,595.81,596.13,1400.0
2019-08-06 13:50:00,596.03,597.06,595.55,596.42,2708.0,596.03,597.06,595.55,596.42,2708.0
2019-08-06 13:55:00,596.49,596.96,596.48,596.56,1200.0,596.49,596.96,596.48,596.56,1200.0
2019-08-06 14:00:00,595.83,595.99,594.75,594.76,5812.0,595.83,595.99,594.75,594.76,5812.0
2019-08-06 14:05:00,594.86,595.63,594.57,595.47,1000.0,594.86,595.63,594.57,595.47,1000.0
2019-08-06 14:10:00,596.15,596.45,596.0,596.45,400.0,596.15,596.45,596.0,596.45,400.0
2019-08-06 14:15:00,597.62,599.83,597.62,599.51,6091.0,597.62,599.83,597.62,599.51,6091.0
2019-08-06 14:20:00,599.47,599.56,599.08,599.09,500.0,599.47,599.56,599.08,599.09,500.0
2019-08-06 14:25:00,599.66,599.73,598.86,599.55,2200.0,599.66,599.73,598.86,599.55,2200.0
2019-08-06 14:30:00,599.42,600.81,599.42,600.8,538.0,599.42,600.81,599.42,600.8,538.0
2019-08-06 14:35:00,600.49,600.5,599.6,599.6,2100.0,600.49,600.5,599.6,599.6,2100.0
2019-08-06 14:40:00,599.4,601.38,599.4,601.38,3530.0,599.4,601.38,599.4,601.38,3530.0
2019-08-06 14:45:00,601.21,601.5,600.44,600.51,3523.0,601.21,601.5,600.44,600.51,3523.0
2019-08-06 14:50:00,600.55,600.55,598.5,598.55,1300.0,600.55,600.55,598.5,598.55,1300.0
2019-08-06 14:55:00,598.5,598.6,597.0,597.0,1600.0,598.5,598.6,597.0,597.0,1600.0
2019-08-06 15:00:00,597.34,597.62,597.0,597.11,1330.0,597.34,597.62,597.0,597.11,1330.0
2019-08-06 15:05:00,597.35,597.83,597.04,597.5,3600.0,597.35,597.83,597.04,597.5,3600.0
2019-08-06 15:10:00,597.37,598.42,597.28,598.37,2365.0,597.37,598.42,597.28,598.37,2365.0
2019-08-06 15:15:00,599.13,599.56,598.66,599.3,5209.0,599.13,599.56,598.66,599.3,5209.0
2019-08-06 15:20:00,598.89,599.87,598.89,599.5,3349.0,598.89,599.87,598.89,599.5,3349.0
2019-08-06 15:25:00,599.82,599.82,598.5,599.04,7600.0,599.82,599.82,598.5,599.04,7600.0
2019-08-06 15:30:00,599.5,599.78,599.09,599.39,6200.0,599.5,599.78,599.09,599.39,6200.0
2019-08-06 15:35:00,599.56,601.96,599.56,601.39,3652.0,599.56,601.96,599.56,601.39,3652.0
2019-08-06 15:40:00,601.44,601.85,601.0,601.55,1770.0,601.44,601.85,601.0,601.55,1770.0
2019-08-06 15:45:00,601.39,601.8,600.83,601.56,3758.0,601.39,601.8,600.83,601.56,3758.0
2019-08-06 15:50:00,601.76,601.77,600.01,600.01,6148.0,601.76,601.77,600.01,600.01,6148.0
2019-08-06 15:55:00,600.0,601.99,599.17,601.0,25789.0,600.0,601.99,599.17,601.0,25789.0
2019-08-07 09:30:00,596.98,596.98,582.02,583.93,19940.0,596.98,596.98,582.02,583.93,19940.0
2019-08-07 09:35:00,583.93,588.49,581.13,586.75,8311.0,583.93,588.49,581.13,586.75,8311.0
2019-08-07 09:40:00,588.99,590.46,587.85,588.82,2725.0,588.99,590.46,587.85,588.82,2725.0
2019-08-07 09:45:00,589.34,589.34,583.04,586.44,5865.0,589.34,589.34,583.04,586.44,5865.0
2019-08-07 09:50:00,585.95,589.21,584.09,588.55,8094.0,585.95,589.21,584.09,588.55,8094.0
2019-08-07 09:55:00,589.78,593.45,589.38,591.3,8221.0,589.78,593.45,589.38,591.3,8221.0
2019-08-07 10:00:00,590.65,593.99,590.61,593.45,5192.0,590.65,593.99,590.61,593.45,5192.0
2019-08-07 10:05:00,593.44,596.08,593.43,595.74,8888.0,593.44,596.08,593.43,595.74,8888.0
2019-08-07 10:10:00,596.37,598.45,596.37,597.79,3747.0,596.37,598.45,596.37,597.79,3747.0
2019-08-07 10:15:00,596.75,599.35,596.75,599.0,2786.0,596.75,599.35,596.75,599.0,2786.0
2019-08-07 10:20:00,598.16,598.59,596.04,596.1,1100.0,598.16,598.59,596.04,596.1,1100.0
2019-08-07 10:25:00,596.43,597.37,595.02,597.37,3000.0,596.43,597.37,595.02,597.37,3000.0
2019-08-07 10:30:00,595.99,599.84,595.99,598.51,6651.0,595.99,599.84,595.99,598.51,6651.0
2019-08-07 10:35:00,599.1,601.4,599.1,600.59,8092.0,599.1,601.4,599.1,600.59,8092.0
2019-08-07 10:40:00,600.7,600.78,598.43,598.99,6211.0,600.7,600.78,598.43,598.99,6211.0
2019-08-07 10:45:00,598.62,598.67,596.37,598.62,1000.0,598.62,598.67,596.37,598.62,1000.0
2019-08-07 10:50:00,599.93,603.97,599.93,603.97,6816.0,599.93,603.97,599.93,603.97,6816.0
2019-08-07 10:55:00,603.97,604.89,601.79,601.79,2819.0,603.97,604.89,601.79,601.79,2819.0
2019-08-07 11:00:00,600.95,601.83,600.0,600.08,4303.0,600.95,601.83,600.0,600.08,4303.0
2019-08-07 11:05:00,600.01,600.76,599.05,600.25,4063.0,600.01,600.76,599.05,600.25,4063.0
2019-08-07 11:10:00,600.69,600.84,600.69,600.84,400.0,600.69,600.84,600.69,600.84,400.0
2019-08-07 11:15:00,600.89,600.89,599.34,600.45,1318.0,600.89,600.89,599.34,600.45,1318.0
2019-08-07 11:20:00,600.58,602.12,598.11,598.11,3882.0,600.58,602.12,598.11,598.11,3882.0
2019-08-07 11:25:00,598.25,598.32,597.36,597.37,300.0,598.25,598.32,597.36,597.37,300.0
2019-08-07 11:30:00,597.67,598.0,596.84,597.44,1700.0,597.67,598.0,596.84,597.44,1700.0
2019-08-07 11:35:00,597.51,598.56,597.44,598.02,1950.0,597.51,598.56,597.44,598.02,1950.0
2019-08-07 11:40:00,599.11,599.12,596.57,597.78,3834.0,599.11,599.12,596.57,597.78,3834.0
2019-08-07 11:45:00,597.73,598.02,596.37,596.86,2258.0,597.73,598.02,596.37,596.86,2258.0
2019-08-07 11:50:00,596.98,597.95,596.69,597.14,2124.0,596.98,597.95,596.69,597.14,2124.0
2019-08-07 11:55:00,598.16,598.41,596.86,597.51,1602.0,598.16,598.41,596.86,597.51,1602.0
2019-08-07 12:00:00,598.03,598.03,596.2,596.71,1850.0,598.03,598.03,596.2,596.71,1850.0
2019-08-07 12:05:00,596.21,597.73,594.78,596.78,7211.0,596.21,597.73,594.78,596.78,7211.0
2019-08-07 12:10:00,595.6,596.8,594.74,596.8,4585.0,595.6,596.8,594.74,596.8,4585.0
2019-08-07 12:15:00,596.81,596.95,596.59,596.6,1000.0,596.81,596.95,596.59,596.6,1000.0
2019-08-07 12:20:00,596.43,596.43,595.39,596.32,1700.0,596.43,596.43,595.39,596.32,1700.0
2019-08-07 12:25:00,596.01,596.98,596.01,596.76,900.0,596.01,596.98,596.01,596.76,900.0
2019-08-07 12:30:00,596.25,597.0,595.2,596.59,3375.0,596.25,597.0,595.2,596.59,3375.0
2019-08-07 12:35:00,596.5,597.21,595.9,596.87,1100.0,596.5,597.21,595.9,596.87,1100.0
2019-08-07 12:40:00,598.01,598.01,596.88,597.07,1743.0,598.01,598.01,596.88,597.07,1743.0
2019-08-07 12:45:00,596.96,596.96,595.5,595.75,1000.0,596.96,596.96,595.5,595.75,1000.0
2019-08-07 12:50:00,595.5,596.17,595.42,595.42,720.0,595.5,596.17,595.42,595.42,720.0
2019-08-07 12:55:00,595.57,596.91,594.63,596.91,4585.0,595.57,596.91,594.63,596.91,4585.0
2019-08-07 13:00:00,596.2,596.2,595.45,595.45,200.0,596.2,596.2,595.45,595.45,200.0
2019-08-07 13:05:00,595.87,596.8,595.46,595.49,725.0,595.87,596.8,595.46,595.49,725.0
2019-08-07 13:10:00,595.72,597.33,595.43,596.3,2400.0,595.72,597.33,595.43,596.3,2400.0
2019-08-07 13:15:00,596.26,596.95,596.02,596.35,4081.0,596.26,596.95,596.02,596.35,4081.0
2019-08-07 13:20:00,596.93,596.94,596.23,596.82,1930.0,596.93,596.94,596.23,596.82,1930.0
2019-08-07 13:25:00,596.28,599.73,596.28,598.25,6430.0,596.28,599.73,596.28,598.25,6430.0
2019-08-07 13:30:00,598.11,600.1,598.1,599.17,3554.0,598.11,600.1,598.1,599.17,3554.0
2019-08-07 13:35:00,599.25,599.98,599.25,599.73,1000.0,599.25,599.98,599.25,599.73,1000.0
2019-08-07 13:40:00,600.48,603.67,600.48,603.48,6109.0,600.48,603.67,600.48,603.48,6109.0
2019-08-07 13:45:00,603.46,603.46,601.69,602.32,1560.0,603.46,603.46,601.69,602.32,1560.0
2019-08-07 13:50:00,602.32,603.77,601.69,602.04,2674.0,602.32,603.77,601.69,602.04,2674.0
2019-08-07 13:55:00,601.37,602.29,601.36,601.79,1322.0,601.37,602.29,601.36,601.79,1322.0
2019-08-07 14:00:00,601.33,602.27,601.19,601.19,1300.0,601.33,602.27,601.19,601.19,1300.0
2019-08-07 14:05:00,601.98,604.38,601.98,604.3,3937.0,601.98,604.38,601.98,604.3,3937.0
2019-08-07 14:10:00,604.38,605.7,604.28,605.47,3996.0,604.38,605.7,604.28,605.47,3996.0
2019-08-07 14:15:00,604.51,605.04,602.5,602.55,7785.0,604.51,605.04,602.5,602.55,7785.0
2019-08-07 14:20:00,603.13,603.75,602.5,603.4,1937.0,603.13,603.75,602.5,603.4,1937.0
2019-08-07 14:25:00,603.22,605.59,602.73,605.2,7732.0,603.22,605.59,602.73,605.2,7732.0
2019-08-07 14:30:00,604.94,605.7,604.67,605.02,3825.0,604.94,605.7,604.67,605.02,3825.0
2019-08-07 14:35:00,604.72,605.3,604.56,605.3,2882.0,604.72,605.3,604.56,605.3,2882.0
2019-08-07 14:40:00,605.09,608.52,605.01,608.51,7060.0,605.09,608.52,605.01,608.51,7060.0
2019-08-07 14:45:00,606.68,608.93,606.68,607.05,7423.0,606.68,608.93,606.68,607.05,7423.0
2019-08-07 14:50:00,607.58,608.99,607.18,608.48,7690.0,607.58,608.99,607.18,608.48,7690.0
2019-08-07 14:55:00,609.0,610.99,609.0,610.53,9096.0,609.0,610.99,609.0,610.53,9096.0
2019-08-07 15:00:00,610.05,610.92,608.85,608.91,4027.0,610.05,610.92,608.85,608.91,4027.0
2019-08-07 15:05:00,609.55,609.55,607.16,608.55,7848.0,609.55,609.55,607.16,608.55,7848.0
2019-08-07 15:10:00,608.48,610.91,608.19,610.19,8447.0,608.48,610.91,608.19,610.19,8447.0
2019-08-07 15:15:00,611.27,611.5,609.51,611.21,11099.0,611.27,611.5,609.51,611.21,11099.0
2019-08-07 15:20:00,611.2,612.81,611.2,612.5,7900.0,611.2,612.81,611.2,612.5,7900.0
2019-08-07 15:25:00,612.22,612.54,611.16,611.29,5879.0,612.22,612.54,611.16,611.29,5879.0
2019-08-07 15:30:00,611.24,612.53,611.24,612.26,9975.0,611.24,612.53,611.24,612.26,9975.0
2019-08-07 15:35:00,612.26,614.0,611.63,614.0,5532.0,612.26,614.0,611.63,614.0,5532.0
2019-08-07 15:40:00,613.75,614.33,612.34,612.8,9741.0,613.75,614.33,612.34,612.8,9741.0
2019-08-07 15:45:00,612.52,614.18,612.52,612.95,14108.0,612.52,614.18,612.52,612.95,14108.0
2019-08-07 15:50:00,612.57,614.16,612.06,612.69,20346.0,612.57,614.16,612.06,612.69,20346.0
2019-08-07 15:55:00,612.96,614.96,612.96,613.0,20839.0,612.96,614.96,612.96,613.0,20839.0
2019-08-08 09:30:00,645.0,658.79,640.0,652.0,47478.0,645.0,658.79,640.0,652.0,47478.0
2019-08-08 09:35:00,653.55,661.54,653.2,657.96,34883.0,653.55,661.54,653.2,657.96,34883.0
2019-08-08 09:40:00,658.99,659.31,654.0,657.37,19211.0,658.99,659.31,654.0,657.37,19211.0
2019-08-08 09:45:00,657.25,665.8,656.54,663.11,22025.0,657.25,665.8,656.54,663.11,22025.0
2019-08-08 09:50:00,663.92,663.92,657.01,661.24,9804.0,663.92,663.92,657.01,661.24,9804.0
2019-08-08 09:55:00,660.03,660.63,655.16,657.62,9241.0,660.03,660.63,655.16,657.62,9241.0
2019-08-08 10:00:00,657.23,664.88,656.87,663.25,22696.0,657.23,664.88,656.87,663.25,22696.0
2019-08-08 10:05:00,664.85,672.5,664.66,670.0,20318.0,664.85,672.5,664.66,670.0,20318.0
2019-08-08 10:10:00,670.01,672.2,668.81,672.2,20701.0,670.01,672.2,668.81,672.2,20701.0
2019-08-08 10:15:00,673.56,676.51,668.07,668.79,16617.0,673.56,676.51,668.07,668.79,16617.0
2019-08-08 10:20:00,668.45,674.63,668.45,673.07,8600.0,668.45,674.63,668.45,673.07,8600.0
2019-08-08 10:25:00,672.73,673.64,669.64,672.04,7915.0,672.73,673.64,669.64,672.04,7915.0
2019-08-08 10:30:00,672.04,672.81,669.36,671.58,11280.0,672.04,672.81,669.36,671.58,11280.0
2019-08-08 10:35:00,672.01,672.29,669.73,670.87,8055.0,672.01,672.29,669.73,670.87,8055.0
2019-08-08 10:40:00,670.64,674.24,669.95,673.35,18101.0,670.64,674.24,669.95,673.35,18101.0
2019-08-08 10:45:00,674.22,676.88,672.3,676.59,10874.0,674.22,676.88,672.3,676.59,10874.0
2019-08-08 10:50:00,676.59,677.2,673.97,675.01,13374.0,676.59,677.2,673.97,675.01,13374.0
2019-08-08 10:55:00,676.21,678.86,675.0,676.14,9256.0,676.21,678.86,675.0,676.14,9256.0
2019-08-08 11:00:00,676.65,676.66,673.16,673.16,4499.0,676.65,676.66,673.16,673.16,4499.0
2019-08-08 11:05:00,674.71,675.98,671.11,675.97,10037.0,674.71,675.98,671.11,675.97,10037.0
2019-08-08 11:10:00,675.11,680.98,675.01,680.57,10444.0,675.11,680.98,675.01,680.57,10444.0
2019-08-08 11:15:00,680.19,682.75,678.44,678.44,8698.0,680.19,682.75,678.44,678.44,8698.0
2019-08-08 11:20:00,677.43,679.37,677.39,677.96,6302.0,677.43,679.37,677.39,677.96,6302.0
2019-08-08 11:25:00,677.77,677.99,676.38,677.61,3028.0,677.77,677.99,676.38,677.61,3028.0
2019-08-08 11:30:00,677.35,682.82,677.35,682.82,6750.0,677.35,682.82,677.35,682.82,6750.0
2019-08-08 11:35:00,682.55,682.98,679.7,679.7,5450.0,682.55,682.98,679.7,679.7,5450.0
2019-08-08 11:40:00,680.49,683.82,679.7,682.9,6564.0,680.49,683.82,679.7,682.9,6564.0
2019-08-08 11:45:00,683.42,683.69,682.57,683.15,4310.0,683.42,683.69,682.57,683.15,4310.0
2019-08-08 11:50:00,682.4,687.17,682.4,686.26,8939.0,682.4,687.17,682.4,686.26,8939.0
2019-08-08 11:55:00,686.01,687.0,683.41,684.0,7317.0,686.01,687.0,683.41,684.0,7317.0
2019-08-08 12:00:00,683.76,683.76,682.05,683.55,5058.0,683.76,683.76,682.05,683.55,5058.0
2019-08-08 12:05:00,683.55,684.77,683.23,683.23,5516.0,683.55,684.77,683.23,683.23,5516.0
2019-08-08 12:10:00,683.23,683.23,680.07,680.07,7659.0,683.23,683.23,680.07,680.07,7659.0
2019-08-08 12:15:00,680.94,680.99,679.02,680.0,6001.0,680.94,680.99,679.02,680.0,6001.0
2019-08-08 12:20:00,678.98,680.35,677.95,678.7,4675.0,678.98,680.35,677.95,678.7,4675.0
2019-08-08 12:25:00,678.97,679.9,678.56,679.5,5250.0,678.97,679.9,678.56,679.5,5250.0
2019-08-08 12:30:00,679.52,679.69,678.46,678.54,1873.0,679.52,679.69,678.46,678.54,1873.0
2019-08-08 12:35:00,678.18,678.23,675.28,677.51,7703.0,678.18,678.23,675.28,677.51,7703.0
2019-08-08 12:40:00,677.76,678.01,675.51,675.51,4215.0,677.76,678.01,675.51,675.51,4215.0
2019-08-08 12:45:00,675.71,678.52,675.71,678.44,3000.0,675.71,678.52,675.71,678.44,3000.0
2019-08-08 12:50:00,678.27,680.71,678.09,680.16,6151.0,678.27,680.71,678.09,680.16,6151.0
2019-08-08 12:55:00,679.93,682.73,679.92,682.69,2460.0,679.93,682.73,679.92,682.69,2460.0
2019-08-08 13:00:00,682.97,683.62,680.15,681.85,6150.0,682.97,683.62,680.15,681.85,6150.0
2019-08-08 13:05:00,681.84,681.84,677.69,679.06,9030.0,681.84,681.84,677.69,679.06,9030.0
2019-08-08 13:10:00,678.72,680.55,678.52,680.55,5834.0,678.72,680.55,678.52,680.55,5834.0
2019-08-08 13:15:00,680.58,682.03,679.86,680.74,2540.0,680.58,682.03,679.86,680.74,2540.0
2019-08-08 13:20:00,680.63,682.65,680.62,682.24,4297.0,680.63,682.65,680.62,682.24,4297.0
2019-08-08 13:25:00,681.94,682.94,681.15,681.84,2410.0,681.94,682.94,681.15,681.84,2410.0
2019-08-08 13:30:00,682.18,683.87,681.41,683.8,3340.0,682.18,683.87,681.41,683.8,3340.0
2019-08-08 13:35:00,683.35,685.35,683.35,684.84,6503.0,683.35,685.35,683.35,684.84,6503.0
2019-08-08 13:40:00,684.63,686.98,684.63,686.47,6135.0,684.63,686.98,684.63,686.47,6135.0
2019-08-08 13:45:00,686.15,687.56,686.12,687.01,4757.0,686.15,687.56,686.12,687.01,4757.0
2019-08-08 13:50:00,687.16,688.4,686.74,687.56,6312.0,687.16,688.4,686.74,687.56,6312.0
2019-08-08 13:55:00,687.91,689.75,687.26,689.0,5065.0,687.91,689.75,687.26,689.0,5065.0
2019-08-08 14:00:00,688.98,689.11,685.08,685.08,6972.0,688.98,689.11,685.08,685.08,6972.0
2019-08-08 14:05:00,685.54,686.94,685.5,686.94,1600.0,685.54,686.94,685.5,686.94,1600.0
2019-08-08 14:10:00,686.45,689.25,686.45,689.25,1700.0,686.45,689.25,686.45,689.25,1700.0
2019-08-08 14:15:00,688.95,689.55,686.57,687.42,9719.0,688.95,689.55,686.57,687.42,9719.0
2019-08-08 14:20:00,687.44,689.68,687.27,689.49,5528.0,687.44,689.68,687.27,689.49,5528.0
2019-08-08 14:25:00,689.49,689.99,688.62,689.15,8528.0,689.49,689.99,688.62,689.15,8528.0
2019-08-08 14:30:00,689.72,690.8,688.55,690.18,14465.0,689.72,690.8,688.55,690.18,14465.0
2019-08-08 14:35:00,690.0,692.41,690.0,692.07,4387.0,690.0,692.41,690.0,692.07,4387.0
2019-08-08 14:40:00,692.45,693.1,690.19,693.1,4541.0,692.45,693.1,690.19,693.1,4541.0
2019-08-08 14:45:00,693.56,693.84,690.95,691.74,6404.0,693.56,693.84,690.95,691.74,6404.0
2019-08-08 14:50:00,691.34,692.0,690.74,690.75,2800.0,691.34,692.0,690.74,690.75,2800.0
2019-08-08 14:55:00,690.04,690.04,687.07,688.14,7560.0,690.04,690.04,687.07,688.14,7560.0
2019-08-08 15:00:00,687.44,688.19,687.0,687.49,4225.0,687.44,688.19,687.0,687.49,4225.0
2019-08-08 15:05:00,687.65,687.93,685.98,687.38,7841.0,687.65,687.93,685.98,687.38,7841.0
2019-08-08 15:10:00,686.63,687.13,684.51,686.13,7465.0,686.63,687.13,684.51,686.13,7465.0
2019-08-08 15:15:00,685.55,687.23,684.86,686.15,3370.0,685.55,687.23,684.86,686.15,3370.0
2019-08-08 15:20:00,686.73,686.9,685.13,686.0,8415.0,686.73,686.9,685.13,686.0,8415.0
2019-08-08 15:25:00,685.25,687.29,684.7,687.29,3700.0,685.25,687.29,684.7,687.29,3700.0
2019-08-08 15:30:00,686.99,689.26,686.7,687.91,12366.0,686.99,689.26,686.7,687.91,12366.0
2019-08-08 15:35:00,687.98,688.71,686.44,686.44,6564.0,687.98,688.71,686.44,686.44,6564.0
2019-08-08 15:40:00,687.09,687.09,682.3,682.69,17719.0,687.09,687.09,682.3,682.69,17719.0
2019-08-08 15:45:00,682.64,683.6,681.34,682.36,16927.0,682.64,683.6,681.34,682.36,16927.0
2019-08-08 15:50:00,682.49,685.0,682.35,684.48,16630.0,682.49,685.0,682.35,684.48,16630.0
2019-08-08 15:55:00,685.0,688.39,684.21,688.11,42288.0,685.0,688.39,684.21,688.11,42288.0
2019-08-09 09:30:00,682.69,686.99,680.49,686.93,15454.0,682.69,686.99,680.49,686.93,15454.0
2019-08-09 09:35:00,684.45,698.98,684.45,694.0,17944.0,684.45,698.98,684.45,694.0,17944.0
2019-08-09 09:40:00,694.45,695.05,684.88,685.02,4009.0,694.45,695.05,684.88,685.02,4009.0
2019-08-09 09:45:00,685.02,688.33,683.39,683.96,7660.0,685.02,688.33,683.39,683.96,7660.0
2019-08-09 09:50:00,683.26,684.57,680.33,683.91,7286.0,683.26,684.57,680.33,683.91,7286.0
2019-08-09 09:55:00,685.27,688.87,683.42,688.87,4365.0,685.27,688.87,683.42,688.87,4365.0
2019-08-09 10:00:00,688.72,689.94,686.16,687.58,3950.0,688.72,689.94,686.16,687.58,3950.0
2019-08-09 10:05:00,687.64,690.31,686.63,686.93,5810.0,687.64,690.31,686.63,686.93,5810.0
2019-08-09 10:10:00,686.9,688.35,686.55,688.29,2314.0,686.9,688.35,686.55,688.29,2314.0
2019-08-09 10:15:00,688.06,688.49,686.39,687.33,1720.0,688.06,688.49,686.39,687.33,1720.0
2019-08-09 10:20:00,687.1,687.1,683.82,683.86,5543.0,687.1,687.1,683.82,683.86,5543.0
2019-08-09 10:25:00,683.6,684.12,682.92,683.52,2994.0,683.6,684.12,682.92,683.52,2994.0
2019-08-09 10:30:00,683.88,683.96,678.26,680.41,4246.0,683.88,683.96,678.26,680.41,4246.0
2019-08-09 10:35:00,681.5,682.56,679.93,682.49,1850.0,681.5,682.56,679.93,682.49,1850.0
2019-08-09 10:40:00,682.72,682.72,679.0,679.15,6642.0,682.72,682.72,679.0,679.15,6642.0
2019-08-09 10:45:00,680.16,683.02,680.15,683.02,1800.0,680.16,683.02,680.15,683.02,1800.0
2019-08-09 10:50:00,683.99,686.34,683.92,686.29,4578.0,683.99,686.34,683.92,686.29,4578.0
2019-08-09 10:55:00,685.64,687.16,685.64,686.27,1400.0,685.64,687.16,685.64,686.27,1400.0
2019-08-09 11:00:00,685.94,686.02,680.62,680.62,13898.0,685.94,686.02,680.62,680.62,13898.0
2019-08-09 11:05:00,682.55,683.41,682.11,682.97,2650.0,682.55,683.41,682.11,682.97,2650.0
2019-08-09 11:10:00,683.69,685.65,683.5,685.65,7378.0,683.69,685.65,683.5,685.65,7378.0
2019-08-09 11:15:00,684.97,685.25,683.11,683.11,1700.0,684.97,685.25,683.11,683.11,1700.0
2019-08-09 11:20:00,684.02,684.07,683.28,684.06,425.0,684.02,684.07,683.28,684.06,425.0
2019-08-09 11:25:00,684.21,684.33,683.0,683.58,4000.0,684.21,684.33,683.0,683.58,4000.0
2019-08-09 11:30:00,683.52,683.73,681.9,681.9,3705.0,683.52,683.73,681.9,681.9,3705.0
2019-08-09 11:35:00,681.6,681.6,679.86,679.86,2200.0,681.6,681.6,679.86,679.86,2200.0
2019-08-09 11:40:00,679.92,681.6,679.0,679.2,9152.0,679.92,681.6,679.0,679.2,9152.0
2019-08-09 11:45:00,679.25,680.32,679.11,680.32,1713.0,679.25,680.32,679.11,680.32,1713.0
2019-08-09 11:50:00,679.91,680.41,679.01,679.01,3358.0,679.91,680.41,679.01,679.01,3358.0
2019-08-09 11:55:00,679.01,679.29,676.46,677.76,6409.0,679.01,679.29,676.46,677.76,6409.0
2019-08-09 12:00:00,677.97,679.21,677.78,678.37,1602.0,677.97,679.21,677.78,678.37,1602.0
2019-08-09 12:05:00,677.96,678.46,677.46,677.73,4588.0,677.96,678.46,677.46,677.73,4588.0
2019-08-09 12:10:00,678.49,679.12,678.09,678.1,900.0,678.49,679.12,678.09,678.1,900.0
2019-08-09 12:15:00,677.52,677.52,675.84,676.31,1200.0,677.52,677.52,675.84,676.31,1200.0
2019-08-09 12:20:00,675.63,677.25,675.09,676.77,1550.0,675.63,677.25,675.09,676.77,1550.0
2019-08-09 12:25:00,676.84,679.13,676.67,678.73,2050.0,676.84,679.13,676.67,678.73,2050.0
2019-08-09 12:30:00,678.87,679.78,678.37,679.78,807.0,678.87,679.78,678.37,679.78,807.0
2019-08-09 12:35:00,680.0,681.57,678.52,681.56,3400.0,680.0,681.57,678.52,681.56,3400.0
2019-08-09 12:40:00,681.98,685.19,681.04,684.68,5177.0,681.98,685.19,681.04,684.68,5177.0
2019-08-09 12:45:00,685.1,685.52,683.1,683.33,3391.0,685.1,685.52,683.1,683.33,3391.0
2019-08-09 12:50:00,684.29,687.63,684.29,687.6,2300.0,684.29,687.63,684.29,687.6,2300.0
2019-08-09 12:55:00,686.9,687.92,683.03,684.5,5009.0,686.9,687.92,683.03,684.5,5009.0
2019-08-09 13:00:00,684.82,685.16,684.0,684.0,1100.0,684.82,685.16,684.0,684.0,1100.0
2019-08-09 13:05:00,684.42,685.39,683.81,685.39,2200.0,684.42,685.39,683.81,685.39,2200.0
2019-08-09 13:10:00,685.1,687.33,684.59,685.99,830.0,685.1,687.33,684.59,685.99,830.0
2019-08-09 13:15:00,688.66,688.66,688.53,688.54,300.0,688.66,688.66,688.53,688.54,300.0
2019-08-09 13:20:00,688.67,689.9,687.66,687.66,6138.0,688.67,689.9,687.66,687.66,6138.0
2019-08-09 13:25:00,688.32,689.69,688.32,689.38,1371.0,688.32,689.69,688.32,689.38,1371.0
2019-08-09 13:30:00,689.38,693.78,689.37,693.77,5771.0,689.38,693.78,689.37,693.77,5771.0
2019-08-09 13:35:00,692.98,694.35,692.33,694.35,9150.0,692.98,694.35,692.33,694.35,9150.0
2019-08-09 13:40:00,693.58,693.6,690.49,691.34,2295.0,693.58,693.6,690.49,691.34,2295.0
2019-08-09 13:45:00,691.98,693.72,691.67,692.89,18646.0,691.98,693.72,691.67,692.89,18646.0
2019-08-09 13:50:00,693.31,694.2,693.31,694.02,900.0,693.31,694.2,693.31,694.02,900.0
2019-08-09 13:55:00,693.63,695.48,693.32,694.28,5305.0,693.63,695.48,693.32,694.28,5305.0
2019-08-09 14:00:00,694.23,694.23,693.64,693.64,1699.0,694.23,694.23,693.64,693.64,1699.0
2019-08-09 14:05:00,694.6,694.64,693.0,693.57,1800.0,694.6,694.64,693.0,693.57,1800.0
2019-08-09 14:10:00,693.79,694.28,692.42,692.46,2665.0,693.79,694.28,692.42,692.46,2665.0
2019-08-09 14:15:00,693.31,693.72,693.03,693.72,900.0,693.31,693.72,693.03,693.72,900.0
2019-08-09 14:20:00,693.31,693.31,691.91,692.36,1000.0,693.31,693.31,691.91,692.36,1000.0
2019-08-09 14:25:00,693.86,694.3,693.52,693.52,900.0,693.86,694.3,693.52,693.52,900.0
2019-08-09 14:30:00,694.15,694.8,693.21,693.22,2332.0,694.15,694.8,693.21,693.22,2332.0
2019-08-09 14:35:00,693.0,693.54,692.02,692.24,6894.0,693.0,693.54,692.02,692.24,6894.0
2019-08-09 14:40:00,692.75,693.16,692.09,693.16,2384.0,692.75,693.16,692.09,693.16,2384.0
2019-08-09 14:45:00,693.16,693.17,692.73,692.74,600.0,693.16,693.17,692.73,692.74,600.0
2019-08-09 14:50:00,692.79,693.88,692.03,692.84,2400.0,692.79,693.88,692.03,692.84,2400.0
2019-08-09 14:55:00,693.19,693.35,693.18,693.35,400.0,693.19,693.35,693.18,693.35,400.0
2019-08-09 15:00:00,692.79,695.0,692.46,694.69,3700.0,692.79,695.0,692.46,694.69,3700.0
2019-08-09 15:05:00,695.24,695.24,693.88,694.92,2070.0,695.24,695.24,693.88,694.92,2070.0
2019-08-09 15:10:00,694.46,696.34,694.13,696.27,6299.0,694.46,696.34,694.13,696.27,6299.0
2019-08-09 15:15:00,695.94,696.44,694.39,694.39,4266.0,695.94,696.44,694.39,694.39,4266.0
2019-08-09 15:20:00,694.81,695.47,694.76,695.3,1400.0,694.81,695.47,694.76,695.3,1400.0
2019-08-09 15:25:00,695.81,695.81,695.46,695.78,800.0,695.81,695.81,695.46,695.78,800.0
2019-08-09 15:30:00,695.77,696.76,695.44,696.66,10310.0,695.77,696.76,695.44,696.66,10310.0
2019-08-09 15:35:00,696.17,696.2,694.96,695.09,5900.0,696.17,696.2,694.96,695.09,5900.0
2019-08-09 15:40:00,694.41,694.41,693.04,693.47,2900.0,694.41,694.41,693.04,693.47,2900.0
2019-08-09 15:45:00,693.37,693.37,691.15,692.34,6225.0,693.37,693.37,691.15,692.34,6225.0
2019-08-09 15:50:00,692.16,692.97,691.54,692.23,3248.0,692.16,692.97,691.54,692.23,3248.0
2019-08-09 15:55:00,691.12,691.22,688.61,690.97,16986.0,691.12,691.22,688.61,690.97,16986.0
2019-08-12 09:30:00,612.56,622.65,590.01,590.01,158487.0,612.56,622.65,590.01,590.01,158487.0
2019-08-12 09:35:00,594.13,611.7,585.73,603.17,139315.0,594.13,611.7,585.73,603.17,139315.0
2019-08-12 09:40:00,603.01,609.53,600.0,605.16,68281.0,603.01,609.53,600.0,605.16,68281.0
2019-08-12 09:45:00,605.74,619.86,603.64,615.15,57137.0,605.74,619.86,603.64,615.15,57137.0
2019-08-12 09:50:00,613.76,624.02,608.62,623.74,35081.0,613.76,624.02,608.62,623.74,35081.0
2019-08-12 09:55:00,623.52,632.78,620.61,623.71,39047.0,623.52,632.78,620.61,623.71,39047.0
2019-08-12 10:00:00,622.89,624.87,612.76,622.0,35810.0,622.89,624.87,612.76,622.0,35810.0
2019-08-12 10:05:00,622.94,627.0,619.67,624.28,29206.0,622.94,627.0,619.67,624.28,29206.0
2019-08-12 10:10:00,623.03,623.03,612.76,619.98,21366.0,623.03,623.03,612.76,619.98,21366.0
2019-08-12 10:15:00,620.03,625.29,617.86,622.86,13546.0,620.03,625.29,617.86,622.86,13546.0
2019-08-12 10:20:00,622.54,633.0,622.35,631.91,22265.0,622.54,633.0,622.35,631.91,22265.0
2019-08-12 10:25:00,632.99,633.05,629.83,631.52,14142.0,632.99,633.05,629.83,631.52,14142.0
2019-08-12 10:30:00,631.53,631.83,625.84,625.84,21753.0,631.53,631.83,625.84,625.84,21753.0
2019-08-12 10:35:00,626.46,626.5,623.02,624.3,24717.0,626.46,626.5,623.02,624.3,24717.0
2019-08-12 10:40:00,623.57,625.34,621.57,622.0,15718.0,623.57,625.34,621.57,622.0,15718.0
2019-08-12 10:45:00,621.57,621.57,617.8,618.85,12130.0,621.57,621.57,617.8,618.85,12130.0
2019-08-12 10:50:00,619.98,624.83,619.74,621.55,11414.0,619.98,624.83,619.74,621.55,11414.0
2019-08-12 10:55:00,621.56,622.71,619.97,620.43,10017.0,621.56,622.71,619.97,620.43,10017.0
2019-08-12 11:00:00,620.28,620.5,616.06,616.48,5947.0,620.28,620.5,616.06,616.48,5947.0
2019-08-12 11:05:00,616.02,619.76,616.02,619.46,12428.0,616.02,619.76,616.02,619.46,12428.0
2019-08-12 11:10:00,619.59,621.34,615.71,615.71,16321.0,619.59,621.34,615.71,615.71,16321.0
2019-08-12 11:15:00,615.89,621.49,615.5,620.01,13420.0,615.89,621.49,615.5,620.01,13420.0
2019-08-12 11:20:00,620.5,621.6,620.0,620.95,7015.0,620.5,621.6,620.0,620.95,7015.0
2019-08-12 11:25:00,620.61,620.89,618.68,618.68,9655.0,620.61,620.89,618.68,618.68,9655.0
2019-08-12 11:30:00,618.98,623.79,618.98,623.73,11032.0,618.98,623.79,618.98,623.73,11032.0
2019-08-12 11:35:00,623.36,627.0,623.3,625.13,13003.0,623.36,627.0,623.3,625.13,13003.0
2019-08-12 11:40:00,625.27,629.6,624.25,628.99,2402.0,625.27,629.6,624.25,628.99,2402.0
2019-08-12 11:45:00,629.39,629.5,626.07,627.12,5738.0,629.39,629.5,626.07,627.12,5738.0
2019-08-12 11:50:00,627.5,627.5,625.78,627.2,8839.0,627.5,627.5,625.78,627.2,8839.0
2019-08-12 11:55:00,627.45,628.85,625.87,626.71,7369.0,627.45,628.85,625.87,626.71,7369.0
2019-08-12 12:00:00,626.67,627.95,626.6,627.42,5978.0,626.67,627.95,626.6,627.42,5978.0
2019-08-12 12:05:00,627.95,629.68,627.95,629.64,3614.0,627.95,629.68,627.95,629.64,3614.0
2019-08-12 12:10:00,629.6,630.96,629.01,629.99,11615.0,629.6,630.96,629.01,629.99,11615.0
2019-08-12 12:15:00,629.03,629.98,627.4,628.9,4439.0,629.03,629.98,627.4,628.9,4439.0
2019-08-12 12:20:00,628.54,628.54,627.01,627.9,5850.0,628.54,628.54,627.01,627.9,5850.0
2019-08-12 12:25:00,627.55,628.8,627.55,628.53,7425.0,627.55,628.8,627.55,628.53,7425.0
2019-08-12 12:30:00,628.52,632.98,628.52,631.02,4855.0,628.52,632.98,628.52,631.02,4855.0
2019-08-12 12:35:00,629.16,630.02,628.63,629.11,2400.0,629.16,630.02,628.63,629.11,2400.0
2019-08-12 12:40:00,628.78,629.37,628.01,628.48,5400.0,628.78,629.37,628.01,628.48,5400.0
2019-08-12 12:45:00,629.12,629.23,627.71,629.23,4054.0,629.12,629.23,627.71,629.23,4054.0
2019-08-12 12:50:00,628.65,628.65,625.56,625.63,1281.0,628.65,628.65,625.56,625.63,1281.0
2019-08-12 12:55:00,625.82,626.84,624.34,626.13,7007.0,625.82,626.84,624.34,626.13,7007.0
2019-08-12 13:00:00,625.86,626.2,625.0,625.19,1144.0,625.86,626.2,625.0,625.19,1144.0
2019-08-12 13:05:00,624.78,624.97,624.3,624.89,1315.0,624.78,624.97,624.3,624.89,1315.0
2019-08-12 13:10:00,624.43,624.79,623.3,624.41,2150.0,624.43,624.79,623.3,624.41,2150.0
2019-08-12 13:15:00,624.66,626.07,621.83,623.13,4745.0,624.66,626.07,621.83,623.13,4745.0
2019-08-12 13:20:00,622.51,623.18,622.1,622.26,1700.0,622.51,623.18,622.1,622.26,1700.0
2019-08-12 13:25:00,622.0,623.5,621.34,621.9,5959.0,622.0,623.5,621.34,621.9,5959.0
2019-08-12 13:30:00,621.9,621.9,620.17,621.88,1900.0,621.9,621.9,620.17,621.88,1900.0
2019-08-12 13:35:00,621.4,622.51,620.81,620.81,2700.0,621.4,622.51,620.81,620.81,2700.0
2019-08-12 13:40:00,620.0,621.46,618.54,618.95,3875.0,620.0,621.46,618.54,618.95,3875.0
2019-08-12 13:45:00,619.21,619.58,619.17,619.57,911.0,619.21,619.58,619.17,619.57,911.0
2019-08-12 13:50:00,619.39,621.88,619.38,621.88,4225.0,619.39,621.88,619.38,621.88,4225.0
2019-08-12 13:55:00,621.82,621.82,619.5,619.88,3055.0,621.82,621.82,619.5,619.88,3055.0
2019-08-12 14:00:00,619.95,620.45,618.61,619.26,3708.0,619.95,620.45,618.61,619.26,3708.0
2019-08-12 14:05:00,618.93,619.37,618.38,619.37,4548.0,618.93,619.37,618.38,619.37,4548.0
2019-08-12 14:10:00,619.34,619.34,616.56,618.43,5746.0,619.34,619.34,616.56,618.43,5746.0
2019-08-12 14:15:00,618.2,618.27,616.06,616.37,3862.0,618.2,618.27,616.06,616.37,3862.0
2019-08-12 14:20:00,616.7,617.66,615.0,615.47,4725.0,616.7,617.66,615.0,615.47,4725.0
2019-08-12 14:25:00,615.47,615.47,612.0,612.85,4184.0,615.47,615.47,612.0,612.85,4184.0
2019-08-12 14:30:00,612.23,613.87,611.24,611.24,4814.0,612.23,613.87,611.24,611.24,4814.0
2019-08-12 14:35:00,611.57,612.42,610.65,610.8,5390.0,611.57,612.42,610.65,610.8,5390.0
2019-08-12 14:40:00,610.76,610.77,607.67,608.49,5156.0,610.76,610.77,607.67,608.49,5156.0
2019-08-12 14:45:00,608.79,611.61,608.47,610.72,6441.0,608.79,611.61,608.47,610.72,6441.0
2019-08-12 14:50:00,610.71,612.2,610.7,611.56,4500.0,610.71,612.2,610.7,611.56,4500.0
2019-08-12 14:55:00,612.0,615.14,611.77,612.86,8819.0,612.0,615.14,611.77,612.86,8819.0
2019-08-12 15:00:00,613.1,616.85,611.91,613.5,6795.0,613.1,616.85,611.91,613.5,6795.0
2019-08-12 15:05:00,613.49,617.5,613.07,615.88,4800.0,613.49,617.5,613.07,615.88,4800.0
2019-08-12 15:10:00,616.35,616.35,614.88,614.88,6950.0,616.35,616.35,614.88,614.88,6950.0
2019-08-12 15:15:00,615.49,616.49,614.44,615.55,5177.0,615.49,616.49,614.44,615.55,5177.0
2019-08-12 15:20:00,615.29,619.97,615.01,619.65,5965.0,615.29,619.97,615.01,619.65,5965.0
2019-08-12 15:25:00,619.19,620.93,618.01,618.38,7486.0,619.19,620.93,618.01,618.38,7486.0
2019-08-12 15:30:00,618.69,620.4,618.69,619.23,6167.0,618.69,620.4,618.69,619.23,6167.0
2019-08-12 15:35:00,619.16,623.98,619.02,623.97,11207.0,619.16,623.98,619.02,623.97,11207.0
2019-08-12 15:40:00,623.19,624.96,620.49,621.23,10897.0,623.19,624.96,620.49,621.23,10897.0
2019-08-12 15:45:00,622.63,624.54,620.89,621.22,5957.0,622.63,624.54,620.89,621.22,5957.0
2019-08-12 15:50:00,621.15,624.9,621.15,624.9,7115.0,621.15,624.9,621.15,624.9,7115.0
2019-08-12 15:55:00,624.68,624.68,621.88,624.37,26331.0,624.68,624.68,621.88,624.37,26331.0
2019-08-13 09:30:00,644.89,644.89,636.29,638.61,73143.0,644.89,644.89,636.29,638.61,73143.0
2019-08-13 09:35:00,638.32,638.99,632.2,636.0,27183.0,638.32,638.99,632.2,636.0,27183.0
2019-08-13 09:40:00,636.19,637.0,631.02,637.0,32119.0,636.19,637.0,631.02,637.0,32119.0
2019-08-13 09:45:00,638.16,656.14,637.04,650.74,63776.0,638.16,656.14,637.04,650.74,63776.0
2019-08-13 09:50:00,652.29,654.98,649.5,651.61,14170.0,652.29,654.98,649.5,651.61,14170.0
2019-08-13 09:55:00,649.95,652.44,643.49,644.78,10171.0,649.95,652.44,643.49,644.78,10171.0
2019-08-13 10:00:00,645.07,648.98,640.0,640.0,16190.0,645.07,648.98,640.0,640.0,16190.0
2019-08-13 10:05:00,639.77,641.8,638.0,639.19,16497.0,639.77,641.8,638.0,639.19,16497.0
2019-08-13 10:10:00,639.19,640.5,637.33,638.25,14471.0,639.19,640.5,637.33,638.25,14471.0
2019-08-13 10:15:00,638.88,639.35,635.87,636.42,11781.0,638.88,639.35,635.87,636.42,11781.0
2019-08-13 10:20:00,636.71,639.72,635.3,636.73,18993.0,636.71,639.72,635.3,636.73,18993.0
2019-08-13 10:25:00,637.13,642.25,637.13,639.77,5657.0,637.13,642.25,637.13,639.77,5657.0
2019-08-13 10:30:00,640.0,641.93,638.54,639.3,6972.0,640.0,641.93,638.54,639.3,6972.0
2019-08-13 10:35:00,639.52,639.78,636.39,636.69,3910.0,639.52,639.78,636.39,636.69,3910.0
2019-08-13 10:40:00,636.33,636.61,634.57,634.57,7452.0,636.33,636.61,634.57,634.57,7452.0
2019-08-13 10:45:00,634.31,634.91,631.83,632.72,3965.0,634.31,634.91,631.83,632.72,3965.0
2019-08-13 10:50:00,633.09,633.09,630.79,630.91,5141.0,633.09,633.09,630.79,630.91,5141.0
2019-08-13 10:55:00,630.9,631.98,627.4,628.64,8085.0,630.9,631.98,627.4,628.64,8085.0
2019-08-13 11:00:00,628.2,628.66,627.03,627.69,3832.0,628.2,628.66,627.03,627.69,3832.0
2019-08-13 11:05:00,628.66,631.98,628.64,630.29,8274.0,628.66,631.98,628.64,630.29,8274.0
2019-08-13 11:10:00,630.21,633.62,630.02,633.62,5788.0,630.21,633.62,630.02,633.62,5788.0
2019-08-13 11:15:00,633.3,633.32,627.12,628.38,18132.0,633.3,633.32,627.12,628.38,18132.0
2019-08-13 11:20:00,628.25,628.68,627.75,627.75,3310.0,628.25,628.68,627.75,627.75,3310.0
2019-08-13 11:25:00,627.29,630.5,627.11,630.25,4100.0,627.29,630.5,627.11,630.25,4100.0
2019-08-13 11:30:00,630.5,630.5,629.41,629.74,2871.0,630.5,630.5,629.41,629.74,2871.0
2019-08-13 11:35:00,630.0,630.0,629.43,629.63,2893.0,630.0,630.0,629.43,629.63,2893.0
2019-08-13 11:40:00,630.0,630.0,629.36,629.68,3716.0,630.0,630.0,629.36,629.68,3716.0
2019-08-13 11:45:00,629.68,630.5,629.04,630.19,4119.0,629.68,630.5,629.04,630.19,4119.0
2019-08-13 11:50:00,630.19,630.5,628.36,628.51,4821.0,630.19,630.5,628.36,628.51,4821.0
2019-08-13 11:55:00,628.62,630.5,628.62,630.17,6245.0,628.62,630.5,628.62,630.17,6245.0
2019-08-13 12:00:00,630.34,631.0,630.18,630.72,6470.0,630.34,631.0,630.18,630.72,6470.0
2019-08-13 12:05:00,630.56,634.09,630.56,630.95,4540.0,630.56,634.09,630.56,630.95,4540.0
2019-08-13 12:10:00,630.83,631.49,630.82,631.49,3600.0,630.83,631.49,630.82,631.49,3600.0
2019-08-13 12:15:00,631.43,632.41,631.43,632.41,1750.0,631.43,632.41,631.43,632.41,1750.0
2019-08-13 12:20:00,632.35,633.0,632.25,632.25,2210.0,632.35,633.0,632.25,632.25,2210.0
2019-08-13 12:25:00,631.5,631.85,631.3,631.36,1800.0,631.5,631.85,631.3,631.36,1800.0
2019-08-13 12:30:00,631.36,631.37,629.45,629.58,3792.0,631.36,631.37,629.45,629.58,3792.0
2019-08-13 12:35:00,629.73,631.87,629.59,630.84,4498.0,629.73,631.87,629.59,630.84,4498.0
2019-08-13 12:40:00,631.18,633.0,631.18,633.0,4909.0,631.18,633.0,631.18,633.0,4909.0
2019-08-13 12:45:00,632.99,632.99,631.55,631.55,3181.0,632.99,632.99,631.55,631.55,3181.0
2019-08-13 12:50:00,631.49,631.99,630.96,631.74,2200.0,631.49,631.99,630.96,631.74,2200.0
2019-08-13 12:55:00,631.99,632.42,630.75,631.61,6007.0,631.99,632.42,630.75,631.61,6007.0
2019-08-13 13:00:00,631.11,631.97,630.68,631.5,700.0,631.11,631.97,630.68,631.5,700.0
2019-08-13 13:05:00,632.02,633.0,631.88,632.74,3010.0,632.02,633.0,631.88,632.74,3010.0
2019-08-13 13:10:00,632.84,634.54,632.84,634.44,2118.0,632.84,634.54,632.84,634.44,2118.0
2019-08-13 13:15:00,634.21,634.57,631.98,632.46,2100.0,634.21,634.57,631.98,632.46,2100.0
2019-08-13 13:20:00,631.98,632.89,631.98,632.41,1350.0,631.98,632.89,631.98,632.41,1350.0
2019-08-13 13:25:00,632.49,632.8,631.66,631.98,1000.0,632.49,632.8,631.66,631.98,1000.0
2019-08-13 13:30:00,632.36,633.76,632.34,633.02,1933.0,632.36,633.76,632.34,633.02,1933.0
2019-08-13 13:35:00,633.74,633.79,633.39,633.5,2016.0,633.74,633.79,633.39,633.5,2016.0
2019-08-13 13:40:00,633.55,633.65,633.52,633.52,779.0,633.55,633.65,633.52,633.52,779.0
2019-08-13 13:45:00,633.72,634.2,633.04,633.04,1821.0,633.72,634.2,633.04,633.04,1821.0
2019-08-13 13:50:00,632.5,633.4,632.27,633.4,1200.0,632.5,633.4,632.27,633.4,1200.0
2019-08-13 13:55:00,633.4,633.72,633.4,633.48,2800.0,633.4,633.72,633.4,633.48,2800.0
2019-08-13 14:00:00,634.0,634.0,633.24,634.0,850.0,634.0,634.0,633.24,634.0,850.0
2019-08-13 14:05:00,634.0,634.26,633.6,633.91,700.0,634.0,634.26,633.6,633.91,700.0
2019-08-13 14:10:00,634.11,634.73,634.11,634.67,800.0,634.11,634.73,634.11,634.67,800.0
2019-08-13 14:15:00,634.88,636.72,634.73,635.7,3232.0,634.88,636.72,634.73,635.7,3232.0
2019-08-13 14:20:00,636.53,638.98,636.48,638.62,10738.0,636.53,638.98,636.48,638.62,10738.0
2019-08-13 14:25:00,639.18,640.96,639.0,640.2,2938.0,639.18,640.96,639.0,640.2,2938.0
2019-08-13 14:30:00,640.57,640.75,639.48,640.3,1808.0,640.57,640.75,639.48,640.3,1808.0
2019-08-13 14:35:00,640.29,640.68,639.71,640.5,1071.0,640.29,640.68,639.71,640.5,1071.0
2019-08-13 14:40:00,640.11,640.74,640.0,640.74,1093.0,640.11,640.74,640.0,640.74,1093.0
2019-08-13 14:45:00,640.9,640.9,639.71,640.55,1400.0,640.9,640.9,639.71,640.55,1400.0
2019-08-13 14:50:00,640.96,641.76,640.57,640.57,2933.0,640.96,641.76,640.57,640.57,2933.0
2019-08-13 14:55:00,640.57,640.57,638.18,638.25,2490.0,640.57,640.57,638.18,638.25,2490.0
2019-08-13 15:00:00,638.79,638.8,637.65,638.0,1622.0,638.79,638.8,637.65,638.0,1622.0
2019-08-13 15:05:00,637.74,637.74,636.12,636.55,2368.0,637.74,637.74,636.12,636.55,2368.0
2019-08-13 15:10:00,636.48,637.3,636.1,636.42,1500.0,636.48,637.3,636.1,636.42,1500.0
2019-08-13 15:15:00,636.44,637.7,636.4,637.69,2877.0,636.44,637.7,636.4,637.69,2877.0
2019-08-13 15:20:00,637.72,639.34,637.72,639.34,2957.0,637.72,639.34,637.72,639.34,2957.0
2019-08-13 15:25:00,639.34,639.45,638.27,638.27,1996.0,639.34,639.45,638.27,638.27,1996.0
2019-08-13 15:30:00,638.06,638.06,637.25,637.31,1494.0,638.06,638.06,637.25,637.31,1494.0
2019-08-13 15:35:00,637.44,637.97,637.13,637.97,1550.0,637.44,637.97,637.13,637.97,1550.0
2019-08-13 15:40:00,637.71,638.0,637.01,637.02,3133.0,637.71,638.0,637.01,637.02,3133.0
2019-08-13 15:45:00,637.03,637.03,636.03,636.04,2302.0,637.03,637.03,636.03,636.04,2302.0
2019-08-13 15:50:00,636.04,636.47,635.52,636.1,9309.0,636.04,636.47,635.52,636.1,9309.0
2019-08-13 15:55:00,636.63,638.45,636.02,637.31,13770.0,636.63,638.45,636.02,637.31,13770.0
2019-08-14 09:30:00,620.99,629.96,620.0,627.0,10188.0,620.99,629.96,620.0,627.0,10188.0
2019-08-14 09:35:00,627.23,632.36,627.22,631.5,1820.0,627.23,632.36,627.22,631.5,1820.0
2019-08-14 09:40:00,630.1,630.69,628.76,628.76,2000.0,630.1,630.69,628.76,628.76,2000.0
2019-08-14 09:45:00,628.09,628.09,622.92,622.92,2376.0,628.09,628.09,622.92,622.92,2376.0
2019-08-14 09:50:00,623.23,623.98,620.02,620.5,7674.0,623.23,623.98,620.02,620.5,7674.0
2019-08-14 09:55:00,621.19,629.59,620.32,626.19,12185.0,621.19,629.59,620.32,626.19,12185.0
2019-08-14 10:00:00,625.02,625.02,620.25,620.25,3090.0,625.02,625.02,620.25,620.25,3090.0
2019-08-14 10:05:00,620.32,622.91,620.32,622.91,4350.0,620.32,622.91,620.32,622.91,4350.0
2019-08-14 10:10:00,621.53,622.81,620.25,620.25,6916.0,621.53,622.81,620.25,620.25,6916.0
2019-08-14 10:15:00,620.25,620.45,616.97,616.97,5162.0,620.25,620.45,616.97,616.97,5162.0
2019-08-14 10:20:00,617.48,621.07,617.48,620.61,2402.0,617.48,621.07,617.48,620.61,2402.0
2019-08-14 10:25:00,620.74,625.0,620.74,625.0,3210.0,620.74,625.0,620.74,625.0,3210.0
2019-08-14 10:30:00,624.09,624.69,623.26,624.07,2564.0,624.09,624.69,623.26,624.07,2564.0
2019-08-14 10:35:00,623.89,624.78,622.64,622.64,6200.0,623.89,624.78,622.64,622.64,6200.0
2019-08-14 10:40:00,623.17,623.81,622.28,623.17,4689.0,623.17,623.81,622.28,623.17,4689.0
2019-08-14 10:45:00,623.86,623.87,622.14,622.6,4240.0,623.86,623.87,622.14,622.6,4240.0
2019-08-14 10:50:00,621.71,622.37,621.07,622.02,2590.0,621.71,622.37,621.07,622.02,2590.0
2019-08-14 10:55:00,621.95,623.1,621.0,621.6,4150.0,621.95,623.1,621.0,621.6,4150.0
2019-08-14 11:00:00,621.69,621.69,620.0,620.48,3725.0,621.69,621.69,620.0,620.48,3725.0
2019-08-14 11:05:00,620.05,621.32,619.74,620.35,3292.0,620.05,621.32,619.74,620.35,3292.0
2019-08-14 11:10:00,619.64,619.64,618.42,618.97,2640.0,619.64,619.64,618.42,618.97,2640.0
2019-08-14 11:15:00,618.48,619.06,616.91,619.06,6160.0,618.48,619.06,616.91,619.06,6160.0
2019-08-14 11:20:00,619.04,621.62,619.04,621.57,3050.0,619.04,621.62,619.04,621.57,3050.0
2019-08-14 11:25:00,621.64,623.95,621.64,622.88,2460.0,621.64,623.95,621.64,622.88,2460.0
2019-08-14 11:30:00,622.92,624.61,622.9,623.76,3064.0,622.92,624.61,622.9,623.76,3064.0
2019-08-14 11:35:00,624.32,624.44,622.06,622.37,2800.0,624.32,624.44,622.06,622.37,2800.0
2019-08-14 11:40:00,622.44,622.44,621.07,621.1,634.0,622.44,622.44,621.07,621.1,634.0
2019-08-14 11:45:00,621.43,621.43,619.02,620.55,6770.0,621.43,621.43,619.02,620.55,6770.0
2019-08-14 11:50:00,620.79,622.65,620.48,622.65,2118.0,620.79,622.65,620.48,622.65,2118.0
2019-08-14 11:55:00,622.13,622.93,622.1,622.8,3044.0,622.13,622.93,622.1,622.8,3044.0
2019-08-14 12:00:00,622.0,622.0,620.0,620.89,4037.0,622.0,622.0,620.0,620.89,4037.0
2019-08-14 12:05:00,620.16,621.25,620.16,621.25,650.0,620.16,621.25,620.16,621.25,650.0
2019-08-14 12:10:00,620.45,621.37,620.37,621.25,4940.0,620.45,621.37,620.37,621.25,4940.0
2019-08-14 12:15:00,621.24,621.71,619.52,619.52,7225.0,621.24,621.71,619.52,619.52,7225.0
2019-08-14 12:20:00,619.52,620.81,619.05,620.1,1600.0,619.52,620.81,619.05,620.1,1600.0
2019-08-14 12:25:00,620.23,620.24,618.88,619.76,1300.0,620.23,620.24,618.88,619.76,1300.0
2019-08-14 12:30:00,620.43,621.46,620.2,620.81,6863.0,620.43,621.46,620.2,620.81,6863.0
2019-08-14 12:35:00,620.59,620.6,620.17,620.17,600.0,620.59,620.6,620.17,620.17,600.0
2019-08-14 12:40:00,620.32,620.97,619.94,620.66,1500.0,620.32,620.97,619.94,620.66,1500.0
2019-08-14 12:45:00,620.14,620.15,617.95,618.0,3078.0,620.14,620.15,617.95,618.0,3078.0
2019-08-14 12:50:00,617.11,618.53,616.69,618.53,3495.0,617.11,618.53,616.69,618.53,3495.0
2019-08-14 12:55:00,618.56,619.37,617.87,618.52,1750.0,618.56,619.37,617.87,618.52,1750.0
2019-08-14 13:00:00,618.03,618.65,617.61,618.26,1775.0,618.03,618.65,617.61,618.26,1775.0
2019-08-14 13:05:00,618.57,618.58,617.82,617.82,1014.0,618.57,618.58,617.82,617.82,1014.0
2019-08-14 13:10:00,618.04,618.55,618.0,618.55,3300.0,618.04,618.55,618.0,618.55,3300.0
2019-08-14 13:15:00,618.51,618.52,616.36,616.88,2222.0,618.51,618.52,616.36,616.88,2222.0
2019-08-14 13:20:00,617.13,618.66,616.98,618.65,1200.0,617.13,618.66,616.98,618.65,1200.0
2019-08-14 13:25:00,618.16,621.43,618.16,620.32,6650.0,618.16,621.43,618.16,620.32,6650.0
2019-08-14 13:30:00,620.05,621.17,620.04,620.95,1500.0,620.05,621.17,620.04,620.95,1500.0
2019-08-14 13:35:00,621.0,622.65,621.0,621.01,1320.0,621.0,622.65,621.0,621.01,1320.0
2019-08-14 13:40:00,621.03,622.54,621.03,622.47,2643.0,621.03,622.54,621.03,622.47,2643.0
2019-08-14 13:45:00,622.02,622.58,621.87,622.37,2064.0,622.02,622.58,621.87,622.37,2064.0
2019-08-14 13:50:00,622.55,624.51,622.55,623.39,1300.0,622.55,624.51,622.55,623.39,1300.0
2019-08-14 13:55:00,622.74,622.91,622.08,622.67,2300.0,622.74,622.91,622.08,622.67,2300.0
2019-08-14 14:00:00,622.04,622.61,621.35,622.08,3700.0,622.04,622.61,621.35,622.08,3700.0
2019-08-14 14:05:00,621.89,623.03,621.89,623.03,1100.0,621.89,623.03,621.89,623.03,1100.0
2019-08-14 14:10:00,623.08,624.23,622.97,623.4,1600.0,623.08,624.23,622.97,623.4,1600.0
2019-08-14 14:15:00,622.93,624.82,622.92,624.82,1900.0,622.93,624.82,622.92,624.82,1900.0
2019-08-14 14:20:00,624.25,624.88,623.89,624.0,1240.0,624.25,624.88,623.89,624.0,1240.0
2019-08-14 14:25:00,623.6,624.34,623.01,623.84,4765.0,623.6,624.34,623.01,623.84,4765.0
2019-08-14 14:30:00,623.68,624.3,621.58,621.58,5680.0,623.68,624.3,621.58,621.58,5680.0
2019-08-14 14:35:00,622.35,622.35,620.04,620.04,1887.0,622.35,622.35,620.04,620.04,1887.0
2019-08-14 14:40:00,619.58,620.53,618.87,620.11,2940.0,619.58,620.53,618.87,620.11,2940.0
2019-08-14 14:45:00,620.76,621.23,619.45,620.83,2730.0,620.76,621.23,619.45,620.83,2730.0
2019-08-14 14:50:00,621.05,621.6,620.51,621.6,1900.0,621.05,621.6,620.51,621.6,1900.0
2019-08-14 14:55:00,622.1,623.13,621.78,622.66,2424.0,622.1,623.13,621.78,622.66,2424.0
2019-08-14 15:00:00,621.84,625.0,621.18,624.25,2130.0,621.84,625.0,621.18,624.25,2130.0
2019-08-14 15:05:00,624.99,624.99,623.42,623.42,2300.0,624.99,624.99,623.42,623.42,2300.0
2019-08-14 15:10:00,623.65,624.03,621.55,621.63,4100.0,623.65,624.03,621.55,621.63,4100.0
2019-08-14 15:15:00,621.65,621.65,620.4,621.09,1815.0,621.65,621.65,620.4,621.09,1815.0
2019-08-14 15:20:00,620.6,620.6,618.54,618.59,4587.0,620.6,620.6,618.54,618.59,4587.0
2019-08-14 15:25:00,619.74,622.43,618.88,621.3,2200.0,619.74,622.43,618.88,621.3,2200.0
2019-08-14 15:30:00,620.01,620.01,617.8,619.14,2875.0,620.01,620.01,617.8,619.14,2875.0
2019-08-14 15:35:00,619.41,621.62,619.41,621.1,3600.0,619.41,621.62,619.41,621.1,3600.0
2019-08-14 15:40:00,621.67,621.77,620.49,620.5,3050.0,621.67,621.77,620.49,620.5,3050.0
2019-08-14 15:45:00,620.45,621.9,619.88,619.89,4706.0,620.45,621.9,619.88,619.89,4706.0
2019-08-14 15:50:00,620.24,623.05,620.24,622.11,7180.0,620.24,623.05,620.24,622.11,7180.0
2019-08-14 15:55:00,622.12,622.14,619.74,620.66,11603.0,622.12,622.14,619.74,620.66,11603.0
2019-08-15 09:30:00,620.99,628.5,620.99,624.76,9499.0,620.99,628.5,620.99,624.76,9499.0
2019-08-15 09:35:00,624.57,625.25,618.3,618.81,2900.0,624.57,625.25,618.3,618.81,2900.0
2019-08-15 09:40:00,618.81,620.01,615.36,618.08,3300.0,618.81,620.01,615.36,618.08,3300.0
2019-08-15 09:45:00,619.05,623.05,618.49,621.23,4950.0,619.05,623.05,618.49,621.23,4950.0
2019-08-15 09:50:00,623.36,625.0,623.35,624.22,2100.0,623.36,625.0,623.35,624.22,2100.0
2019-08-15 09:55:00,624.57,624.74,621.21,621.21,6800.0,624.57,624.74,621.21,621.21,6800.0
2019-08-15 10:00:00,620.67,622.94,617.02,618.23,3308.0,620.67,622.94,617.02,618.23,3308.0
2019-08-15 10:05:00,615.66,617.22,615.41,616.42,1300.0,615.66,617.22,615.41,616.42,1300.0
2019-08-15 10:10:00,616.03,618.0,616.0,617.29,2691.0,616.03,618.0,616.0,617.29,2691.0
2019-08-15 10:15:00,615.88,616.8,613.2,614.0,2557.0,615.88,616.8,613.2,614.0,2557.0
2019-08-15 10:20:00,613.19,614.5,612.61,614.5,6063.0,613.19,614.5,612.61,614.5,6063.0
2019-08-15 10:25:00,614.03,615.22,612.35,612.35,1030.0,614.03,615.22,612.35,612.35,1030.0
2019-08-15 10:30:00,611.09,611.79,609.42,609.91,8968.0,611.09,611.79,609.42,609.91,8968.0
2019-08-15 10:35:00,610.51,611.15,610.0,611.14,2078.0,610.51,611.15,610.0,611.14,2078.0
2019-08-15 10:40:00,610.75,611.27,610.43,610.69,2277.0,610.75,611.27,610.43,610.69,2277.0
2019-08-15 10:45:00,611.52,612.32,610.73,610.73,2180.0,611.52,612.32,610.73,610.73,2180.0
2019-08-15 10:50:00,610.97,611.92,610.5,610.8,3219.0,610.97,611.92,610.5,610.8,3219.0
2019-08-15 10:55:00,611.7,611.94,607.5,609.0,2800.0,611.7,611.94,607.5,609.0,2800.0
2019-08-15 11:00:00,609.0,609.97,608.24,608.92,4900.0,609.0,609.97,608.24,608.92,4900.0
2019-08-15 11:05:00,608.88,609.92,608.54,609.48,7900.0,608.88,609.92,608.54,609.48,7900.0
2019-08-15 11:10:00,609.09,610.53,608.29,608.3,3673.0,609.09,610.53,608.29,608.3,3673.0
2019-08-15 11:15:00,608.79,608.92,608.0,608.22,977.0,608.79,608.92,608.0,608.22,977.0
2019-08-15 11:20:00,607.56,608.06,605.63,607.14,9161.0,607.56,608.06,605.63,607.14,9161.0
2019-08-15 11:25:00,607.13,608.12,606.3,607.5,15968.0,607.13,608.12,606.3,607.5,15968.0
2019-08-15 11:30:00,608.2,608.5,607.57,607.57,3000.0,608.2,608.5,607.57,607.57,3000.0
2019-08-15 11:35:00,607.62,608.34,607.27,607.73,3000.0,607.62,608.34,607.27,607.73,3000.0
2019-08-15 11:40:00,608.31,608.31,605.97,606.24,2947.0,608.31,608.31,605.97,606.24,2947.0
2019-08-15 11:45:00,605.88,606.84,604.54,606.49,4900.0,605.88,606.84,604.54,606.49,4900.0
2019-08-15 11:50:00,606.76,607.3,606.31,606.58,1929.0,606.76,607.3,606.31,606.58,1929.0
2019-08-15 11:55:00,606.79,609.09,606.78,609.06,1874.0,606.79,609.09,606.78,609.06,1874.0
2019-08-15 12:00:00,608.72,609.68,608.0,609.68,1800.0,608.72,609.68,608.0,609.68,1800.0
2019-08-15 12:05:00,610.13,611.23,610.13,610.55,2967.0,610.13,611.23,610.13,610.55,2967.0
2019-08-15 12:10:00,610.21,610.22,609.69,609.98,800.0,610.21,610.22,609.69,609.98,800.0
2019-08-15 12:15:00,609.58,609.77,609.18,609.38,1903.0,609.58,609.77,609.18,609.38,1903.0
2019-08-15 12:20:00,609.63,610.0,609.31,609.31,1200.0,609.63,610.0,609.31,609.31,1200.0
2019-08-15 12:25:00,609.56,609.56,608.43,608.71,800.0,609.56,609.56,608.43,608.71,800.0
2019-08-15 12:30:00,608.99,610.5,608.77,610.23,865.0,608.99,610.5,608.77,610.23,865.0
2019-08-15 12:35:00,611.15,611.15,610.43,610.44,836.0,611.15,611.15,610.43,610.44,836.0
2019-08-15 12:40:00,610.31,610.9,610.3,610.38,1260.0,610.31,610.9,610.3,610.38,1260.0
2019-08-15 12:45:00,610.59,610.59,609.52,609.68,1538.0,610.59,610.59,609.52,609.68,1538.0
2019-08-15 12:50:00,610.33,611.08,610.2,610.21,600.0,610.33,611.08,610.2,610.21,600.0
2019-08-15 12:55:00,610.12,611.51,610.12,611.51,400.0,610.12,611.51,610.12,611.51,400.0
2019-08-15 13:00:00,611.35,613.8,610.99,613.31,2241.0,611.35,613.8,610.99,613.31,2241.0
2019-08-15 13:05:00,613.01,613.66,613.0,613.66,300.0,613.01,613.66,613.0,613.66,300.0
2019-08-15 13:10:00,613.67,613.67,613.32,613.53,644.0,613.67,613.67,613.32,613.53,644.0
2019-08-15 13:15:00,613.52,614.87,613.06,614.33,1000.0,613.52,614.87,613.06,614.33,1000.0
2019-08-15 13:20:00,613.9,613.9,612.79,612.79,825.0,613.9,613.9,612.79,612.79,825.0
2019-08-15 13:25:00,612.87,612.87,611.6,611.6,460.0,612.87,612.87,611.6,611.6,460.0
2019-08-15 13:30:00,611.8,612.22,611.79,612.22,300.0,611.8,612.22,611.79,612.22,300.0
2019-08-15 13:35:00,611.42,611.45,610.64,611.12,600.0,611.42,611.45,610.64,611.12,600.0
2019-08-15 13:40:00,611.17,611.17,610.47,610.47,501.0,611.17,611.17,610.47,610.47,501.0
2019-08-15 13:45:00,610.24,610.75,608.69,608.92,2266.0,610.24,610.75,608.69,608.92,2266.0
2019-08-15 13:50:00,609.0,609.0,607.14,607.51,1050.0,609.0,609.0,607.14,607.51,1050.0
2019-08-15 13:55:00,608.07,608.78,606.17,606.18,3092.0,608.07,608.78,606.17,606.18,3092.0
2019-08-15 14:00:00,606.07,607.67,605.77,605.77,4600.0,606.07,607.67,605.77,605.77,4600.0
2019-08-15 14:05:00,605.59,606.44,605.59,606.44,300.0,605.59,606.44,605.59,606.44,300.0
2019-08-15 14:10:00,607.8,609.34,607.8,608.36,2400.0,607.8,609.34,607.8,608.36,2400.0
2019-08-15 14:15:00,607.9,608.0,606.45,606.45,2274.0,607.9,608.0,606.45,606.45,2274.0
2019-08-15 14:20:00,606.61,609.0,606.19,608.55,5311.0,606.61,609.0,606.19,608.55,5311.0
2019-08-15 14:25:00,608.98,609.0,608.43,608.45,1999.0,608.98,609.0,608.43,608.45,1999.0
2019-08-15 14:30:00,608.17,608.17,606.85,607.08,4176.0,608.17,608.17,606.85,607.08,4176.0
2019-08-15 14:35:00,606.58,607.09,606.13,606.82,1780.0,606.58,607.09,606.13,606.82,1780.0
2019-08-15 14:40:00,606.51,607.32,606.26,606.26,1100.0,606.51,607.32,606.26,606.26,1100.0
2019-08-15 14:45:00,607.47,608.28,607.47,608.21,700.0,607.47,608.28,607.47,608.21,700.0
2019-08-15 14:50:00,607.39,607.73,606.22,607.51,1472.0,607.39,607.73,606.22,607.51,1472.0
2019-08-15 14:55:00,607.73,608.05,606.96,607.63,2197.0,607.73,608.05,606.96,607.63,2197.0
2019-08-15 15:00:00,608.94,610.51,608.92,610.5,2454.0,608.94,610.51,608.92,610.5,2454.0
2019-08-15 15:05:00,611.12,611.28,609.9,610.4,2726.0,611.12,611.28,609.9,610.4,2726.0
2019-08-15 15:10:00,610.4,610.4,609.55,609.91,1600.0,610.4,610.4,609.55,609.91,1600.0
2019-08-15 15:15:00,609.69,609.74,609.1,609.11,2320.0,609.69,609.74,609.1,609.11,2320.0
2019-08-15 15:20:00,609.56,609.64,608.61,608.77,1653.0,609.56,609.64,608.61,608.77,1653.0
2019-08-15 15:25:00,608.89,608.89,608.31,608.31,800.0,608.89,608.89,608.31,608.31,800.0
2019-08-15 15:30:00,608.41,610.83,608.4,610.34,2000.0,608.41,610.83,608.4,610.34,2000.0
2019-08-15 15:35:00,610.17,611.09,609.54,609.54,3100.0,610.17,611.09,609.54,609.54,3100.0
2019-08-15 15:40:00,609.63,611.86,609.62,611.86,3500.0,609.63,611.86,609.62,611.86,3500.0
2019-08-15 15:45:00,611.58,614.41,611.28,614.41,4711.0,611.58,614.41,611.28,614.41,4711.0
2019-08-15 15:50:00,614.83,615.5,613.32,614.1,8326.0,614.83,615.5,613.32,614.1,8326.0
2019-08-15 15:55:00,614.29,614.99,613.14,613.24,14880.0,614.29,614.99,613.14,613.24,14880.0
2019-08-16 09:30:00,623.0,623.55,621.51,623.11,8085.0,623.0,623.55,621.51,623.11,8085.0
2019-08-16 09:35:00,623.16,623.16,619.3,619.3,575.0,623.16,623.16,619.3,619.3,575.0
2019-08-16 09:40:00,619.94,621.15,619.49,620.2,1696.0,619.94,621.15,619.49,620.2,1696.0
2019-08-16 09:45:00,621.27,623.24,620.3,622.5,5709.0,621.27,623.24,620.3,622.5,5709.0
2019-08-16 09:50:00,623.8,624.32,623.02,623.68,1745.0,623.8,624.32,623.02,623.68,1745.0
2019-08-16 09:55:00,623.14,624.26,621.03,623.72,2631.0,623.14,624.26,621.03,623.72,2631.0
2019-08-16 10:00:00,623.28,624.56,622.58,624.25,1712.0,623.28,624.56,622.58,624.25,1712.0
2019-08-16 10:05:00,624.32,624.32,621.87,622.27,945.0,624.32,624.32,621.87,622.27,945.0
2019-08-16 10:10:00,622.93,623.0,622.33,622.34,700.0,622.93,623.0,622.33,622.34,700.0
2019-08-16 10:15:00,621.82,622.11,621.0,621.78,4075.0,621.82,622.11,621.0,621.78,4075.0
2019-08-16 10:20:00,621.61,623.29,621.0,622.0,4425.0,621.61,623.29,621.0,622.0,4425.0
2019-08-16 10:25:00,621.6,622.78,621.6,622.37,604.0,621.6,622.78,621.6,622.37,604.0
2019-08-16 10:30:00,622.49,623.32,620.73,621.0,3810.0,622.49,623.32,620.73,621.0,3810.0
2019-08-16 10:35:00,621.31,621.62,619.01,619.55,3500.0,621.31,621.62,619.01,619.55,3500.0
2019-08-16 10:40:00,619.41,620.94,619.3,620.94,3071.0,619.41,620.94,619.3,620.94,3071.0
2019-08-16 10:45:00,620.63,621.73,619.28,621.36,2956.0,620.63,621.73,619.28,621.36,2956.0
2019-08-16 10:50:00,621.25,622.48,621.25,622.47,730.0,621.25,622.48,621.25,622.47,730.0
2019-08-16 10:55:00,623.29,625.98,623.26,625.49,7691.0,623.29,625.98,623.26,625.49,7691.0
2019-08-16 11:00:00,625.57,627.55,625.56,626.64,2627.0,625.57,627.55,625.56,626.64,2627.0
2019-08-16 11:05:00,626.13,626.51,625.27,625.42,2000.0,626.13,626.51,625.27,625.42,2000.0
2019-08-16 11:10:00,625.98,626.7,625.09,626.07,3352.0,625.98,626.7,625.09,626.07,3352.0
2019-08-16 11:15:00,626.13,626.42,624.77,624.81,2790.0,626.13,626.42,624.77,624.81,2790.0
2019-08-16 11:20:00,624.78,626.4,624.78,625.06,1434.0,624.78,626.4,624.78,625.06,1434.0
2019-08-16 11:25:00,625.15,625.25,623.63,624.32,2644.0,625.15,625.25,623.63,624.32,2644.0
2019-08-16 11:30:00,624.68,624.95,624.5,624.51,790.0,624.68,624.95,624.5,624.51,790.0
2019-08-16 11:35:00,624.52,625.32,623.34,623.34,3330.0,624.52,625.32,623.34,623.34,3330.0
2019-08-16 11:40:00,623.94,624.33,622.32,624.33,1169.0,623.94,624.33,622.32,624.33,1169.0
2019-08-16 11:45:00,624.59,625.26,624.42,625.26,1100.0,624.59,625.26,624.42,625.26,1100.0
2019-08-16 11:50:00,624.93,626.5,624.93,625.93,1969.0,624.93,626.5,624.93,625.93,1969.0
2019-08-16 11:55:00,626.09,626.89,626.04,626.67,3051.0,626.09,626.89,626.04,626.67,3051.0
2019-08-16 12:00:00,626.83,628.15,626.72,627.19,3021.0,626.83,628.15,626.72,627.19,3021.0
2019-08-16 12:05:00,627.17,627.54,626.98,627.54,1200.0,627.17,627.54,626.98,627.54,1200.0
2019-08-16 12:10:00,627.24,627.48,627.23,627.48,400.0,627.24,627.48,627.23,627.48,400.0
2019-08-16 12:15:00,627.99,628.15,626.35,627.28,3200.0,627.99,628.15,626.35,627.28,3200.0
2019-08-16 12:20:00,627.74,627.79,627.36,627.37,1400.0,627.74,627.79,627.36,627.37,1400.0
2019-08-16 12:25:00,626.99,627.18,626.34,627.11,2430.0,626.99,627.18,626.34,627.11,2430.0
2019-08-16 12:30:00,627.42,627.8,626.47,627.5,3750.0,627.42,627.8,626.47,627.5,3750.0
2019-08-16 12:35:00,627.41,628.12,627.41,628.08,1460.0,627.41,628.12,627.41,628.08,1460.0
2019-08-16 12:40:00,627.74,628.57,627.21,628.4,5030.0,627.74,628.57,627.21,628.4,5030.0
2019-08-16 12:45:00,628.0,628.44,626.47,626.87,5211.0,628.0,628.44,626.47,626.87,5211.0
2019-08-16 12:50:00,626.25,626.67,624.6,624.64,6825.0,626.25,626.67,624.6,624.64,6825.0
2019-08-16 12:55:00,624.95,625.73,624.17,624.84,4050.0,624.95,625.73,624.17,624.84,4050.0
2019-08-16 13:00:00,625.21,627.39,625.18,626.8,2867.0,625.21,627.39,625.18,626.8,2867.0
2019-08-16 13:05:00,626.44,626.44,625.17,626.36,1500.0,626.44,626.44,625.17,626.36,1500.0
2019-08-16 13:10:00,626.33,626.33,626.32,626.32,300.0,626.33,626.33,626.32,626.32,300.0
2019-08-16 13:15:00,626.29,626.29,626.28,626.28,1000.0,626.29,626.29,626.28,626.28,1000.0
2019-08-16 13:20:00,626.28,626.28,626.28,626.28,0.0,626.28,626.28,626.28,626.28,0.0
2019-08-16 13:25:00,626.55,627.46,626.55,627.46,1321.0,626.55,627.46,626.55,627.46,1321.0
2019-08-16 13:30:00,628.46,628.46,627.84,627.84,400.0,628.46,628.46,627.84,627.84,400.0
2019-08-16 13:35:00,628.06,628.06,627.16,627.64,5508.0,628.06,628.06,627.16,627.64,5508.0
2019-08-16 13:40:00,627.67,628.07,626.75,626.75,1526.0,627.67,628.07,626.75,626.75,1526.0
2019-08-16 13:45:00,626.7,626.76,626.39,626.76,500.0,626.7,626.76,626.39,626.76,500.0
2019-08-16 13:50:00,627.15,627.86,626.83,627.68,1393.0,627.15,627.86,626.83,627.68,1393.0
2019-08-16 13:55:00,626.85,627.53,626.82,626.88,596.0,626.85,627.53,626.82,626.88,596.0
2019-08-16 14:00:00,627.22,628.48,627.19,628.37,2900.0,627.22,628.48,627.19,628.37,2900.0
2019-08-16 14:05:00,628.51,628.82,627.82,627.82,1500.0,628.51,628.82,627.82,627.82,1500.0
2019-08-16 14:10:00,627.01,628.4,627.01,628.19,2150.0,627.01,628.4,627.01,628.19,2150.0
2019-08-16 14:15:00,627.98,629.16,627.98,629.16,1450.0,627.98,629.16,627.98,629.16,1450.0
2019-08-16 14:20:00,629.18,629.58,628.47,628.59,1500.0,629.18,629.58,628.47,628.59,1500.0
2019-08-16 14:25:00,628.68,628.9,628.04,628.89,500.0,628.68,628.9,628.04,628.89,500.0
2019-08-16 14:30:00,629.27,630.14,629.06,629.61,3565.0,629.27,630.14,629.06,629.61,3565.0
2019-08-16 14:35:00,630.42,631.38,628.92,628.93,1800.0,630.42,631.38,628.92,628.93,1800.0
2019-08-16 14:40:00,628.87,629.38,628.79,628.8,1100.0,628.87,629.38,628.79,628.8,1100.0
2019-08-16 14:45:00,628.9,629.2,628.32,629.2,1100.0,628.9,629.2,628.32,629.2,1100.0
2019-08-16 14:50:00,628.79,629.18,628.79,628.83,2500.0,628.79,629.18,628.79,628.83,2500.0
2019-08-16 14:55:00,628.28,628.82,628.28,628.32,1280.0,628.28,628.82,628.28,628.32,1280.0
2019-08-16 15:00:00,628.28,628.41,627.74,628.11,900.0,628.28,628.41,627.74,628.11,900.0
2019-08-16 15:05:00,628.09,628.6,627.81,628.36,800.0,628.09,628.6,627.81,628.36,800.0
2019-08-16 15:10:00,628.12,628.36,627.97,628.18,868.0,628.12,628.36,627.97,628.18,868.0
2019-08-16 15:15:00,628.27,628.36,627.6,628.15,1904.0,628.27,628.36,627.6,628.15,1904.0
2019-08-16 15:20:00,627.89,627.89,626.82,626.94,1250.0,627.89,627.89,626.82,626.94,1250.0
2019-08-16 15:25:00,627.08,627.53,626.89,627.53,2500.0,627.08,627.53,626.89,627.53,2500.0
2019-08-16 15:30:00,627.28,627.28,624.34,625.53,4900.0,627.28,627.28,624.34,625.53,4900.0
2019-08-16 15:35:00,625.42,626.02,625.01,625.35,1657.0,625.42,626.02,625.01,625.35,1657.0
2019-08-16 15:40:00,625.43,625.48,624.43,625.17,8140.0,625.43,625.48,624.43,625.17,8140.0
2019-08-16 15:45:00,624.94,625.3,624.04,624.39,4135.0,624.94,625.3,624.04,624.39,4135.0
2019-08-16 15:50:00,624.58,624.77,623.45,624.76,2500.0,624.58,624.77,623.45,624.76,2500.0
2019-08-16 15:55:00,625.08,626.17,623.63,623.63,12279.0,625.08,626.17,623.63,623.63,12279.0
2019-08-19 09:30:00,637.44,639.69,633.71,636.12,12035.0,637.44,639.69,633.71,636.12,12035.0
2019-08-19 09:35:00,636.86,638.79,635.0,635.76,6185.0,636.86,638.79,635.0,635.76,6185.0
2019-08-19 09:40:00,634.7,634.7,631.73,631.73,3197.0,634.7,634.7,631.73,631.73,3197.0
2019-08-19 09:45:00,631.5,632.54,628.12,628.12,8919.0,631.5,632.54,628.12,628.12,8919.0
2019-08-19 09:50:00,629.3,630.97,627.72,629.63,6266.0,629.3,630.97,627.72,629.63,6266.0
2019-08-19 09:55:00,628.51,629.77,628.0,628.0,1500.0,628.51,629.77,628.0,628.0,1500.0
2019-08-19 10:00:00,628.84,629.07,627.0,627.11,2629.0,628.84,629.07,627.0,627.11,2629.0
2019-08-19 10:05:00,628.5,628.5,626.46,626.91,5513.0,628.5,628.5,626.46,626.91,5513.0
2019-08-19 10:10:00,626.28,626.28,623.81,624.45,4847.0,626.28,626.28,623.81,624.45,4847.0
2019-08-19 10:15:00,625.19,625.53,624.7,625.52,2112.0,625.19,625.53,624.7,625.52,2112.0
2019-08-19 10:20:00,625.31,625.9,624.37,625.08,2957.0,625.31,625.9,624.37,625.08,2957.0
2019-08-19 10:25:00,625.57,625.59,623.84,623.84,3795.0,625.57,625.59,623.84,623.84,3795.0
2019-08-19 10:30:00,624.39,624.5,623.2,624.0,3500.0,624.39,624.5,623.2,624.0,3500.0
2019-08-19 10:35:00,623.5,624.51,623.38,624.51,3674.0,623.5,624.51,623.38,624.51,3674.0
2019-08-19 10:40:00,625.25,626.87,625.0,626.73,4495.0,625.25,626.87,625.0,626.73,4495.0
2019-08-19 10:45:00,626.69,626.69,625.04,625.96,3228.0,626.69,626.69,625.04,625.96,3228.0
2019-08-19 10:50:00,625.73,626.5,625.57,626.5,1000.0,625.73,626.5,625.57,626.5,1000.0
2019-08-19 10:55:00,626.24,627.74,626.24,627.7,1169.0,626.24,627.74,626.24,627.7,1169.0
2019-08-19 11:00:00,626.69,626.77,625.67,625.89,2128.0,626.69,626.77,625.67,625.89,2128.0
2019-08-19 11:05:00,625.89,626.23,625.2,625.73,2800.0,625.89,626.23,625.2,625.73,2800.0
2019-08-19 11:10:00,626.22,626.87,625.67,625.68,2100.0,626.22,626.87,625.67,625.68,2100.0
2019-08-19 11:15:00,625.89,625.89,623.61,623.66,7346.0,625.89,625.89,623.61,623.66,7346.0
2019-08-19 11:20:00,623.02,623.94,623.02,623.7,2200.0,623.02,623.94,623.02,623.7,2200.0
2019-08-19 11:25:00,623.45,623.46,621.93,621.94,2244.0,623.45,623.46,621.93,621.94,2244.0
2019-08-19 11:30:00,621.75,622.0,620.78,620.78,5999.0,621.75,622.0,620.78,620.78,5999.0
2019-08-19 11:35:00,620.5,621.71,620.37,621.5,3700.0,620.5,621.71,620.37,621.5,3700.0
2019-08-19 11:40:00,621.68,621.91,620.42,620.45,3100.0,621.68,621.91,620.42,620.45,3100.0
2019-08-19 11:45:00,620.33,620.65,619.0,619.6,4332.0,620.33,620.65,619.0,619.6,4332.0
2019-08-19 11:50:00,619.63,620.65,618.9,618.91,3900.0,619.63,620.65,618.9,618.91,3900.0
2019-08-19 11:55:00,619.28,619.28,618.3,618.77,1500.0,619.28,619.28,618.3,618.77,1500.0
2019-08-19 12:00:00,618.63,618.9,617.86,617.99,4875.0,618.63,618.9,617.86,617.99,4875.0
2019-08-19 12:05:00,618.02,618.02,616.86,617.96,4675.0,618.02,618.02,616.86,617.96,4675.0
2019-08-19 12:10:00,617.65,617.93,617.49,617.5,1215.0,617.65,617.93,617.49,617.5,1215.0
2019-08-19 12:15:00,616.7,617.04,615.57,616.96,3500.0,616.7,617.04,615.57,616.96,3500.0
2019-08-19 12:20:00,617.0,617.12,615.57,615.57,1300.0,617.0,617.12,615.57,615.57,1300.0
2019-08-19 12:25:00,615.61,616.24,615.03,616.24,3310.0,615.61,616.24,615.03,616.24,3310.0
2019-08-19 12:30:00,616.33,616.84,615.57,615.57,4455.0,616.33,616.84,615.57,615.57,4455.0
2019-08-19 12:35:00,615.57,616.26,615.57,616.26,1735.0,615.57,616.26,615.57,616.26,1735.0
2019-08-19 12:40:00,616.47,617.76,616.47,617.35,1630.0,616.47,617.76,616.47,617.35,1630.0
2019-08-19 12:45:00,617.09,617.45,616.78,616.78,1200.0,617.09,617.45,616.78,616.78,1200.0
2019-08-19 12:50:00,616.56,617.29,616.55,617.29,1300.0,616.56,617.29,616.55,617.29,1300.0
2019-08-19 12:55:00,617.25,617.25,617.12,617.12,300.0,617.25,617.25,617.12,617.12,300.0
2019-08-19 13:00:00,616.95,617.15,616.89,617.15,300.0,616.95,617.15,616.89,617.15,300.0
2019-08-19 13:05:00,616.55,616.55,616.55,616.55,100.0,616.55,616.55,616.55,616.55,100.0
2019-08-19 13:10:00,616.5,616.51,616.5,616.51,200.0,616.5,616.51,616.5,616.51,200.0
2019-08-19 13:15:00,615.75,615.99,615.5,615.77,1100.0,615.75,615.99,615.5,615.77,1100.0
2019-08-19 13:20:00,615.93,616.15,615.81,615.81,1401.0,615.93,616.15,615.81,615.81,1401.0
2019-08-19 13:25:00,615.8,616.57,615.63,616.13,3300.0,615.8,616.57,615.63,616.13,3300.0
2019-08-19 13:30:00,615.88,616.1,615.88,616.05,2971.0,615.88,616.1,615.88,616.05,2971.0
2019-08-19 13:35:00,616.01,616.03,615.16,615.16,1600.0,616.01,616.03,615.16,615.16,1600.0
2019-08-19 13:40:00,614.84,614.84,609.35,610.0,12481.0,614.84,614.84,609.35,610.0,12481.0
2019-08-19 13:45:00,610.0,610.22,609.31,610.0,3300.0,610.0,610.22,609.31,610.0,3300.0
2019-08-19 13:50:00,610.12,610.26,608.58,608.67,11175.0,610.12,610.26,608.58,608.67,11175.0
2019-08-19 13:55:00,608.32,608.32,605.32,606.83,8387.0,608.32,608.32,605.32,606.83,8387.0
2019-08-19 14:00:00,607.23,607.44,605.31,607.01,5394.0,607.23,607.44,605.31,607.01,5394.0
2019-08-19 14:05:00,607.66,607.66,606.02,606.04,3550.0,607.66,607.66,606.02,606.04,3550.0
2019-08-19 14:10:00,606.17,606.18,602.45,604.19,8823.0,606.17,606.18,602.45,604.19,8823.0
2019-08-19 14:15:00,604.78,605.11,604.24,605.11,2864.0,604.78,605.11,604.24,605.11,2864.0
2019-08-19 14:20:00,605.04,605.38,604.14,604.59,3776.0,605.04,605.38,604.14,604.59,3776.0
2019-08-19 14:25:00,604.76,605.1,604.03,604.3,4750.0,604.76,605.1,604.03,604.3,4750.0
2019-08-19 14:30:00,604.23,604.23,601.61,602.23,10352.0,604.23,604.23,601.61,602.23,10352.0
2019-08-19 14:35:00,602.23,602.59,600.01,601.35,15034.0,602.23,602.59,600.01,601.35,15034.0
2019-08-19 14:40:00,600.86,601.37,598.42,598.42,11608.0,600.86,601.37,598.42,598.42,11608.0
2019-08-19 14:45:00,598.97,600.36,598.55,599.99,7541.0,598.97,600.36,598.55,599.99,7541.0
2019-08-19 14:50:00,600.27,600.36,598.61,598.61,8140.0,600.27,600.36,598.61,598.61,8140.0
2019-08-19 14:55:00,598.64,599.06,597.34,598.27,9972.0,598.64,599.06,597.34,598.27,9972.0
2019-08-19 15:00:00,598.87,598.88,597.56,597.92,6346.0,598.87,598.88,597.56,597.92,6346.0
2019-08-19 15:05:00,598.1,598.63,598.1,598.59,4905.0,598.1,598.63,598.1,598.59,4905.0
2019-08-19 15:10:00,598.71,599.71,597.98,599.07,11329.0,598.71,599.71,597.98,599.07,11329.0
2019-08-19 15:15:00,599.28,599.28,598.3,598.86,4745.0,599.28,599.28,598.3,598.86,4745.0
2019-08-19 15:20:00,598.81,598.87,598.2,598.82,3857.0,598.81,598.87,598.2,598.82,3857.0
2019-08-19 15:25:00,599.09,604.41,598.81,604.18,16974.0,599.09,604.41,598.81,604.18,16974.0
2019-08-19 15:30:00,603.88,605.74,602.5,605.65,13918.0,603.88,605.74,602.5,605.65,13918.0
2019-08-19 15:35:00,605.6,606.59,604.78,606.08,8166.0,605.6,606.59,604.78,606.08,8166.0
2019-08-19 15:40:00,605.91,605.91,604.2,605.33,9204.0,605.91,605.91,604.2,605.33,9204.0
2019-08-19 15:45:00,605.05,605.05,603.17,604.53,6808.0,605.05,605.05,603.17,604.53,6808.0
2019-08-19 15:50:00,604.53,605.46,604.09,605.46,10536.0,604.53,605.46,604.09,605.46,10536.0
2019-08-19 15:55:00,605.77,605.77,603.29,603.35,13272.0,605.77,605.77,603.29,603.35,13272.0
2019-08-20 09:30:00,603.36,605.0,598.08,602.58,10553.0,603.36,605.0,598.08,602.58,10553.0
2019-08-20 09:35:00,602.31,604.46,601.7,601.72,2760.0,602.31,604.46,601.7,601.72,2760.0
2019-08-20 09:40:00,603.43,603.93,600.86,602.43,3545.0,603.43,603.93,600.86,602.43,3545.0
2019-08-20 09:45:00,602.33,602.39,597.74,597.74,4825.0,602.33,602.39,597.74,597.74,4825.0
2019-08-20 09:50:00,597.04,599.9,596.62,598.27,3065.0,597.04,599.9,596.62,598.27,3065.0
2019-08-20 09:55:00,598.27,600.0,598.27,599.73,2100.0,598.27,600.0,598.27,599.73,2100.0
2019-08-20 10:00:00,600.05,600.68,599.08,599.85,1493.0,600.05,600.68,599.08,599.85,1493.0
2019-08-20 10:05:00,599.16,601.34,599.02,599.76,3125.0,599.16,601.34,599.02,599.76,3125.0
2019-08-20 10:10:00,600.0,604.35,600.0,604.35,5634.0,600.0,604.35,600.0,604.35,5634.0
2019-08-20 10:15:00,605.58,607.68,604.58,607.68,2600.0,605.58,607.68,604.58,607.68,2600.0
2019-08-20 10:20:00,606.86,611.64,606.14,610.01,15859.0,606.86,611.64,606.14,610.01,15859.0
2019-08-20 10:25:00,609.95,610.0,609.89,610.0,300.0,609.95,610.0,609.89,610.0,300.0
2019-08-20 10:30:00,609.85,610.37,609.01,610.3,900.0,609.85,610.37,609.01,610.3,900.0
2019-08-20 10:35:00,610.24,611.5,609.82,610.76,1720.0,610.24,611.5,609.82,610.76,1720.0
2019-08-20 10:40:00,612.33,614.0,611.44,612.31,2340.0,612.33,614.0,611.44,612.31,2340.0
2019-08-20 10:45:00,612.49,613.3,612.05,613.3,500.0,612.49,613.3,612.05,613.3,500.0
2019-08-20 10:50:00,612.43,612.66,611.67,611.67,450.0,612.43,612.66,611.67,611.67,450.0
2019-08-20 10:55:00,612.84,614.61,612.21,613.8,4000.0,612.84,614.61,612.21,613.8,4000.0
2019-08-20 11:00:00,614.0,615.63,611.72,614.01,5000.0,614.0,615.63,611.72,614.01,5000.0
2019-08-20 11:05:00,613.94,614.64,613.93,614.28,1100.0,613.94,614.64,613.93,614.28,1100.0
2019-08-20 11:10:00,614.93,615.79,614.61,614.61,650.0,614.93,615.79,614.61,614.61,650.0
2019-08-20 11:15:00,614.1,614.8,614.1,614.79,500.0,614.1,614.8,614.1,614.79,500.0
2019-08-20 11:20:00,614.5,615.13,613.75,615.13,2675.0,614.5,615.13,613.75,615.13,2675.0
2019-08-20 11:25:00,614.45,615.45,614.45,615.0,4652.0,614.45,615.45,614.45,615.0,4652.0
2019-08-20 11:30:00,614.43,616.59,614.43,615.15,10125.0,614.43,616.59,614.43,615.15,10125.0
2019-08-20 11:35:00,614.75,614.75,612.13,612.14,1320.0,614.75,614.75,612.13,612.14,1320.0
2019-08-20 11:40:00,612.95,614.93,612.95,614.78,2715.0,612.95,614.93,612.95,614.78,2715.0
2019-08-20 11:45:00,614.52,615.18,614.33,615.04,1610.0,614.52,615.18,614.33,615.04,1610.0
2019-08-20 11:50:00,615.19,615.38,614.43,615.12,1200.0,615.19,615.38,614.43,615.12,1200.0
2019-08-20 11:55:00,615.12,615.82,614.8,614.8,5197.0,615.12,615.82,614.8,614.8,5197.0
2019-08-20 12:00:00,614.99,614.99,614.99,614.99,256.0,614.99,614.99,614.99,614.99,256.0
2019-08-20 12:05:00,614.95,615.5,614.94,615.5,1157.0,614.95,615.5,614.94,615.5,1157.0
2019-08-20 12:10:00,615.0,616.0,614.88,616.0,1000.0,615.0,616.0,614.88,616.0,1000.0
2019-08-20 12:15:00,616.27,618.89,616.12,617.74,4160.0,616.27,618.89,616.12,617.74,4160.0
2019-08-20 12:20:00,618.24,619.0,617.94,619.0,900.0,618.24,619.0,617.94,619.0,900.0
2019-08-20 12:25:00,618.54,618.64,617.86,618.0,1186.0,618.54,618.64,617.86,618.0,1186.0
2019-08-20 12:30:00,618.14,618.3,617.88,618.0,1700.0,618.14,618.3,617.88,618.0,1700.0
2019-08-20 12:35:00,616.99,616.99,616.15,616.31,600.0,616.99,616.99,616.15,616.31,600.0
2019-08-20 12:40:00,615.96,617.15,615.95,617.14,509.0,615.96,617.15,615.95,617.14,509.0
2019-08-20 12:45:00,617.24,618.0,616.7,618.0,1857.0,617.24,618.0,616.7,618.0,1857.0
2019-08-20 12:50:00,618.38,618.38,618.17,618.17,350.0,618.38,618.38,618.17,618.17,350.0
2019-08-20 12:55:00,619.0,620.1,618.74,618.86,3861.0,619.0,620.1,618.74,618.86,3861.0
2019-08-20 13:00:00,618.92,618.92,617.23,618.35,1218.0,618.92,618.92,617.23,618.35,1218.0
2019-08-20 13:05:00,618.88,619.0,618.88,618.99,300.0,618.88,619.0,618.88,618.99,300.0
2019-08-20 13:10:00,619.24,619.99,619.23,619.8,2645.0,619.24,619.99,619.23,619.8,2645.0
2019-08-20 13:15:00,619.54,620.32,619.37,620.02,2636.0,619.54,620.32,619.37,620.02,2636.0
2019-08-20 13:20:00,619.95,619.95,616.93,616.93,6560.0,619.95,619.95,616.93,616.93,6560.0
2019-08-20 13:25:00,617.37,617.67,615.76,616.15,3546.0,617.37,617.67,615.76,616.15,3546.0
2019-08-20 13:30:00,616.05,616.05,614.68,614.75,2000.0,616.05,616.05,614.68,614.75,2000.0
2019-08-20 13:35:00,612.63,613.33,612.39,613.04,1813.0,612.63,613.33,612.39,613.04,1813.0
2019-08-20 13:40:00,613.28,616.87,613.28,615.74,7020.0,613.28,616.87,613.28,615.74,7020.0
2019-08-20 13:45:00,615.0,615.21,615.0,615.21,751.0,615.0,615.21,615.0,615.21,751.0
2019-08-20 13:50:00,614.75,615.32,614.32,615.31,1117.0,614.75,615.32,614.32,615.31,1117.0
2019-08-20 13:55:00,615.1,615.1,615.06,615.06,200.0,615.1,615.1,615.06,615.06,200.0
2019-08-20 14:00:00,614.9,615.65,614.08,614.93,2707.0,614.9,615.65,614.08,614.93,2707.0
2019-08-20 14:05:00,614.35,614.91,613.9,614.62,2100.0,614.35,614.91,613.9,614.62,2100.0
2019-08-20 14:10:00,614.46,614.58,614.46,614.58,200.0,614.46,614.58,614.46,614.58,200.0
2019-08-20 14:15:00,615.31,615.74,614.84,615.39,800.0,615.31,615.74,614.84,615.39,800.0
2019-08-20 14:20:00,615.38,615.39,614.34,614.34,700.0,615.38,615.39,614.34,614.34,700.0
2019-08-20 14:25:00,615.65,616.12,615.57,615.9,1500.0,615.65,616.12,615.57,615.9,1500.0
2019-08-20 14:30:00,616.0,616.88,615.96,616.88,2736.0,616.0,616.88,615.96,616.88,2736.0
2019-08-20 14:35:00,616.88,618.68,616.88,618.27,1300.0,616.88,618.68,616.88,618.27,1300.0
2019-08-20 14:40:00,617.82,617.82,616.88,616.89,1255.0,617.82,617.82,616.88,616.89,1255.0
2019-08-20 14:45:00,617.17,617.83,617.17,617.83,844.0,617.17,617.83,617.17,617.83,844.0
2019-08-20 14:50:00,617.47,617.47,616.3,616.49,1200.0,617.47,617.47,616.3,616.49,1200.0
2019-08-20 14:55:00,616.64,616.64,616.01,616.36,400.0,616.64,616.64,616.01,616.36,400.0
2019-08-20 15:00:00,615.89,616.9,615.89,616.56,1000.0,615.89,616.9,615.89,616.56,1000.0
2019-08-20 15:05:00,616.77,616.77,616.76,616.77,700.0,616.77,616.77,616.76,616.77,700.0
2019-08-20 15:10:00,617.14,617.15,616.44,616.72,1400.0,617.14,617.15,616.44,616.72,1400.0
2019-08-20 15:15:00,616.93,616.96,616.4,616.5,3582.0,616.93,616.96,616.4,616.5,3582.0
2019-08-20 15:20:00,616.9,617.08,616.27,616.55,5500.0,616.9,617.08,616.27,616.55,5500.0
2019-08-20 15:25:00,616.47,616.56,615.36,615.92,15026.0,616.47,616.56,615.36,615.92,15026.0
2019-08-20 15:30:00,616.5,617.18,616.18,616.18,2901.0,616.5,617.18,616.18,616.18,2901.0
2019-08-20 15:35:00,615.52,615.52,613.14,613.14,2020.0,615.52,615.52,613.14,613.14,2020.0
2019-08-20 15:40:00,612.84,613.31,612.53,613.19,2700.0,612.84,613.31,612.53,613.19,2700.0
2019-08-20 15:45:00,612.74,614.13,612.74,613.03,6100.0,612.74,614.13,612.74,613.03,6100.0
2019-08-20 15:50:00,613.5,613.59,612.41,612.71,6281.0,613.5,613.59,612.41,612.71,6281.0
2019-08-20 15:55:00,612.41,612.61,611.52,612.43,9454.0,612.41,612.61,611.52,612.43,9454.0
2019-08-21 09:30:00,622.52,623.78,620.34,621.77,6792.0,622.52,623.78,620.34,621.77,6792.0
2019-08-21 09:35:00,621.46,625.73,620.01,625.73,7215.0,621.46,625.73,620.01,625.73,7215.0
2019-08-21 09:40:00,624.97,627.44,623.26,624.88,14780.0,624.97,627.44,623.26,624.88,14780.0
2019-08-21 09:45:00,624.99,627.71,624.99,625.99,2100.0,624.99,627.71,624.99,625.99,2100.0
2019-08-21 09:50:00,626.37,627.96,626.3,627.22,1600.0,626.37,627.96,626.3,627.22,1600.0
2019-08-21 09:55:00,627.92,629.74,627.23,629.68,13711.0,627.92,629.74,627.23,629.68,13711.0
2019-08-21 10:00:00,630.0,632.62,629.07,631.64,7729.0,630.0,632.62,629.07,631.64,7729.0
2019-08-21 10:05:00,631.96,632.03,629.57,630.34,7330.0,631.96,632.03,629.57,630.34,7330.0
2019-08-21 10:10:00,630.06,630.7,628.84,628.89,11016.0,630.06,630.7,628.84,628.89,11016.0
2019-08-21 10:15:00,628.96,631.25,628.45,630.89,3358.0,628.96,631.25,628.45,630.89,3358.0
2019-08-21 10:20:00,630.07,631.45,630.07,630.54,500.0,630.07,631.45,630.07,630.54,500.0
2019-08-21 10:25:00,630.33,630.64,628.81,629.88,1074.0,630.33,630.64,628.81,629.88,1074.0
2019-08-21 10:30:00,629.91,631.21,629.91,630.9,2401.0,629.91,631.21,629.91,630.9,2401.0
2019-08-21 10:35:00,630.8,632.47,630.8,632.38,4100.0,630.8,632.47,630.8,632.38,4100.0
2019-08-21 10:40:00,632.71,634.54,632.34,633.52,6408.0,632.71,634.54,632.34,633.52,6408.0
2019-08-21 10:45:00,633.9,634.31,632.3,632.78,4761.0,633.9,634.31,632.3,632.78,4761.0
2019-08-21 10:50:00,632.6,633.0,632.22,632.83,2050.0,632.6,633.0,632.22,632.83,2050.0
2019-08-21 10:55:00,632.59,633.18,632.51,632.75,1000.0,632.59,633.18,632.51,632.75,1000.0
2019-08-21 11:00:00,632.84,633.79,632.26,633.18,1100.0,632.84,633.79,632.26,633.18,1100.0
2019-08-21 11:05:00,633.59,634.38,633.25,634.18,3346.0,633.59,634.38,633.25,634.18,3346.0
2019-08-21 11:10:00,634.2,634.37,630.45,630.45,7687.0,634.2,634.37,630.45,630.45,7687.0
2019-08-21 11:15:00,630.56,631.62,630.45,630.64,3707.0,630.56,631.62,630.45,630.64,3707.0
2019-08-21 11:20:00,630.4,631.7,629.72,629.72,6510.0,630.4,631.7,629.72,629.72,6510.0
2019-08-21 11:25:00,630.48,630.49,629.49,629.94,550.0,630.48,630.49,629.49,629.94,550.0
2019-08-21 11:30:00,629.99,630.32,629.65,629.65,800.0,629.99,630.32,629.65,629.65,800.0
2019-08-21 11:35:00,629.56,629.93,629.5,629.93,500.0,629.56,629.93,629.5,629.93,500.0
2019-08-21 11:40:00,630.39,630.39,630.38,630.38,340.0,630.39,630.39,630.38,630.38,340.0
2019-08-21 11:45:00,630.39,630.39,628.79,628.94,1000.0,630.39,630.39,628.79,628.94,1000.0
2019-08-21 11:50:00,628.98,629.09,628.72,629.0,1700.0,628.98,629.09,628.72,629.0,1700.0
2019-08-21 11:55:00,628.51,628.66,627.45,628.08,3100.0,628.51,628.66,627.45,628.08,3100.0
2019-08-21 12:00:00,628.66,628.66,627.97,628.51,900.0,628.66,628.66,627.97,628.51,900.0
2019-08-21 12:05:00,627.7,628.3,627.25,627.8,4400.0,627.7,628.3,627.25,627.8,4400.0
2019-08-21 12:10:00,627.22,627.44,627.22,627.44,300.0,627.22,627.44,627.22,627.44,300.0
2019-08-21 12:15:00,628.2,628.2,627.54,627.54,200.0,628.2,628.2,627.54,627.54,200.0
2019-08-21 12:20:00,628.13,628.13,627.54,627.54,200.0,628.13,628.13,627.54,627.54,200.0
2019-08-21 12:25:00,628.19,628.25,627.6,628.14,1400.0,628.19,628.25,627.6,628.14,1400.0
2019-08-21 12:30:00,627.21,627.67,627.12,627.4,1300.0,627.21,627.67,627.12,627.4,1300.0
2019-08-21 12:35:00,627.67,627.68,627.0,627.64,1400.0,627.67,627.68,627.0,627.64,1400.0
2019-08-21 12:40:00,627.4,628.81,627.4,628.18,1625.0,627.4,628.81,627.4,628.18,1625.0
2019-08-21 12:45:00,628.3,628.73,628.21,628.28,432.0,628.3,628.73,628.21,628.28,432.0
2019-08-21 12:50:00,628.46,628.46,627.52,627.54,2000.0,628.46,628.46,627.52,627.54,2000.0
2019-08-21 12:55:00,627.09,628.0,627.09,627.91,1743.0,627.09,628.0,627.09,627.91,1743.0
2019-08-21 13:00:00,627.76,628.08,626.86,628.0,8785.0,627.76,628.08,626.86,628.0,8785.0
2019-08-21 13:05:00,628.0,628.08,627.6,627.86,1200.0,628.0,628.08,627.6,627.86,1200.0
2019-08-21 13:10:00,628.11,628.38,628.0,628.38,950.0,628.11,628.38,628.0,628.38,950.0
2019-08-21 13:15:00,628.48,628.48,627.99,628.32,498.0,628.48,628.48,627.99,628.32,498.0
2019-08-21 13:20:00,628.35,629.41,628.35,628.45,3800.0,628.35,629.41,628.35,628.45,3800.0
2019-08-21 13:25:00,627.68,627.68,626.13,627.29,1200.0,627.68,627.68,626.13,627.29,1200.0
2019-08-21 13:30:00,627.04,627.04,624.06,624.97,3611.0,627.04,627.04,624.06,624.97,3611.0
2019-08-21 13:35:00,625.0,625.0,624.45,624.89,300.0,625.0,625.0,624.45,624.89,300.0
2019-08-21 13:40:00,625.4,625.4,624.22,625.01,800.0,625.4,625.4,624.22,625.01,800.0
2019-08-21 13:45:00,625.39,625.39,624.18,624.18,1449.0,625.39,625.39,624.18,624.18,1449.0
2019-08-21 13:50:00,624.49,624.5,623.01,623.01,600.0,624.49,624.5,623.01,623.01,600.0
2019-08-21 13:55:00,623.61,624.64,623.55,624.64,1508.0,623.61,624.64,623.55,624.64,1508.0
2019-08-21 14:00:00,623.81,627.26,623.72,627.08,5251.0,623.81,627.26,623.72,627.08,5251.0
2019-08-21 14:05:00,627.17,627.43,624.66,624.66,1206.0,627.17,627.43,624.66,624.66,1206.0
2019-08-21 14:10:00,624.85,625.79,624.85,625.79,1000.0,624.85,625.79,624.85,625.79,1000.0
2019-08-21 14:15:00,626.62,627.96,626.01,627.82,2800.0,626.62,627.96,626.01,627.82,2800.0
2019-08-21 14:20:00,626.25,626.25,626.25,626.25,100.0,626.25,626.25,626.25,626.25,100.0
2019-08-21 14:25:00,626.93,628.04,626.45,628.03,1800.0,626.93,628.04,626.45,628.03,1800.0
2019-08-21 14:30:00,628.54,629.26,627.7,627.82,2050.0,628.54,629.26,627.7,627.82,2050.0
2019-08-21 14:35:00,627.5,628.2,626.87,627.11,1750.0,627.5,628.2,626.87,627.11,1750.0
2019-08-21 14:40:00,627.12,627.46,626.86,627.0,1500.0,627.12,627.46,626.86,627.0,1500.0
2019-08-21 14:45:00,627.0,628.7,627.0,628.44,2500.0,627.0,628.7,627.0,628.44,2500.0
2019-08-21 14:50:00,627.71,628.33,627.36,627.36,800.0,627.71,628.33,627.36,627.36,800.0
2019-08-21 14:55:00,627.35,628.66,626.91,628.66,3354.0,627.35,628.66,626.91,628.66,3354.0
2019-08-21 15:00:00,628.32,629.01,628.32,629.01,1399.0,628.32,629.01,628.32,629.01,1399.0
2019-08-21 15:05:00,628.83,628.83,627.71,628.62,1800.0,628.83,628.83,627.71,628.62,1800.0
2019-08-21 15:10:00,628.5,629.39,628.5,629.24,1000.0,628.5,629.39,628.5,629.24,1000.0
2019-08-21 15:15:00,629.25,630.54,628.82,630.54,4280.0,629.25,630.54,628.82,630.54,4280.0
2019-08-21 15:20:00,629.91,629.91,629.07,629.54,1471.0,629.91,629.91,629.07,629.54,1471.0
2019-08-21 15:25:00,629.68,630.87,629.49,629.49,5446.0,629.68,630.87,629.49,629.49,5446.0
2019-08-21 15:30:00,629.15,629.63,628.73,629.62,2200.0,629.15,629.63,628.73,629.62,2200.0
2019-08-21 15:35:00,629.37,630.15,629.28,630.15,3009.0,629.37,630.15,629.28,630.15,3009.0
2019-08-21 15:40:00,630.58,631.79,630.44,630.64,8371.0,630.58,631.79,630.44,630.64,8371.0
2019-08-21 15:45:00,630.91,630.92,629.62,629.71,4760.0,630.91,630.92,629.62,629.71,4760.0
2019-08-21 15:50:00,629.88,630.04,629.16,629.98,3526.0,629.88,630.04,629.16,629.98,3526.0
2019-08-21 15:55:00,629.58,630.43,629.35,629.84,4681.0,629.58,630.43,629.35,629.84,4681.0
2019-08-22 09:30:00,626.06,630.89,620.01,624.24,9086.0,626.06,630.89,620.01,624.24,9086.0
2019-08-22 09:35:00,624.71,625.15,623.36,625.14,3035.0,624.71,625.15,623.36,625.14,3035.0
2019-08-22 09:40:00,625.76,626.07,624.22,624.22,2228.0,625.76,626.07,624.22,624.22,2228.0
2019-08-22 09:45:00,624.84,624.84,622.5,622.63,1258.0,624.84,624.84,622.5,622.63,1258.0
2019-08-22 09:50:00,622.7,622.7,621.5,622.48,825.0,622.7,622.7,621.5,622.48,825.0
2019-08-22 09:55:00,622.24,623.48,622.24,623.04,1425.0,622.24,623.48,622.24,623.04,1425.0
2019-08-22 10:00:00,622.43,622.44,620.74,620.74,2703.0,622.43,622.44,620.74,620.74,2703.0
2019-08-22 10:05:00,622.0,622.0,620.53,621.59,2072.0,622.0,622.0,620.53,621.59,2072.0
2019-08-22 10:10:00,621.12,621.23,620.96,621.06,1400.0,621.12,621.23,620.96,621.06,1400.0
2019-08-22 10:15:00,621.35,621.35,620.96,620.96,748.0,621.35,621.35,620.96,620.96,748.0
2019-08-22 10:20:00,620.25,620.25,617.52,618.0,3510.0,620.25,620.25,617.52,618.0,3510.0
2019-08-22 10:25:00,617.37,619.02,616.88,617.38,5051.0,617.37,619.02,616.88,617.38,5051.0
2019-08-22 10:30:00,616.79,616.79,609.52,612.31,13211.0,616.79,616.79,609.52,612.31,13211.0
2019-08-22 10:35:00,613.0,613.62,609.82,612.65,3726.0,613.0,613.62,609.82,612.65,3726.0
2019-08-22 10:40:00,612.74,614.67,612.37,612.38,3357.0,612.74,614.67,612.37,612.38,3357.0
2019-08-22 10:45:00,612.0,612.55,608.49,609.56,4928.0,612.0,612.55,608.49,609.56,4928.0
2019-08-22 10:50:00,610.35,611.61,609.16,609.16,2050.0,610.35,611.61,609.16,609.16,2050.0
2019-08-22 10:55:00,609.66,610.74,609.66,610.74,400.0,609.66,610.74,609.66,610.74,400.0
2019-08-22 11:00:00,611.0,612.48,610.34,610.68,1850.0,611.0,612.48,610.34,610.68,1850.0
2019-08-22 11:05:00,611.12,615.02,611.06,614.49,2068.0,611.12,615.02,611.06,614.49,2068.0
2019-08-22 11:10:00,614.48,617.6,614.48,617.6,1513.0,614.48,617.6,614.48,617.6,1513.0
2019-08-22 11:15:00,616.8,618.28,616.8,618.28,815.0,616.8,618.28,616.8,618.28,815.0
2019-08-22 11:20:00,617.71,618.0,616.9,616.9,1200.0,617.71,618.0,616.9,616.9,1200.0
2019-08-22 11:25:00,618.02,618.92,617.44,618.21,1350.0,618.02,618.92,617.44,618.21,1350.0
2019-08-22 11:30:00,617.55,618.21,617.51,617.71,550.0,617.55,618.21,617.51,617.71,550.0
2019-08-22 11:35:00,618.09,620.35,618.09,619.68,2240.0,618.09,620.35,618.09,619.68,2240.0
2019-08-22 11:40:00,619.68,619.98,619.67,619.98,1100.0,619.68,619.98,619.67,619.98,1100.0
2019-08-22 11:45:00,619.67,620.56,619.22,620.56,2329.0,619.67,620.56,619.22,620.56,2329.0
2019-08-22 11:50:00,620.48,621.29,619.74,620.86,2895.0,620.48,621.29,619.74,620.86,2895.0
2019-08-22 11:55:00,620.97,620.98,619.89,620.76,5772.0,620.97,620.98,619.89,620.76,5772.0
2019-08-22 12:00:00,620.51,621.0,620.39,620.39,1407.0,620.51,621.0,620.39,620.39,1407.0
2019-08-22 12:05:00,620.58,621.01,620.49,620.5,1950.0,620.58,621.01,620.49,620.5,1950.0
2019-08-22 12:10:00,620.62,620.91,620.2,620.2,500.0,620.62,620.91,620.2,620.2,500.0
2019-08-22 12:15:00,620.2,620.2,620.2,620.2,0.0,620.2,620.2,620.2,620.2,0.0
2019-08-22 12:20:00,620.17,620.17,620.16,620.17,115.0,620.17,620.17,620.16,620.17,115.0
2019-08-22 12:25:00,620.14,620.14,619.05,619.05,500.0,620.14,620.14,619.05,619.05,500.0
2019-08-22 12:30:00,619.97,620.4,619.97,620.4,1232.0,619.97,620.4,619.97,620.4,1232.0
2019-08-22 12:35:00,620.4,620.4,620.4,620.4,0.0,620.4,620.4,620.4,620.4,0.0
2019-08-22 12:40:00,619.91,620.3,619.58,620.21,1400.0,619.91,620.3,619.58,620.21,1400.0
2019-08-22 12:45:00,619.91,620.64,619.9,620.33,4284.0,619.91,620.64,619.9,620.33,4284.0
2019-08-22 12:50:00,620.5,621.25,620.0,621.25,2610.0,620.5,621.25,620.0,621.25,2610.0
2019-08-22 12:55:00,620.71,620.71,620.0,620.0,900.0,620.71,620.71,620.0,620.0,900.0
2019-08-22 13:00:00,620.0,620.0,620.0,620.0,0.0,620.0,620.0,620.0,620.0,0.0
2019-08-22 13:05:00,618.88,619.98,618.88,619.98,1100.0,618.88,619.98,618.88,619.98,1100.0
2019-08-22 13:10:00,619.98,619.98,619.98,619.98,0.0,619.98,619.98,619.98,619.98,0.0
2019-08-22 13:15:00,619.46,620.83,619.45,620.75,2978.0,619.46,620.83,619.45,620.75,2978.0
2019-08-22 13:20:00,621.06,622.54,621.06,622.21,6184.0,621.06,622.54,621.06,622.21,6184.0
2019-08-22 13:25:00,622.55,622.55,621.8,621.94,1020.0,622.55,622.55,621.8,621.94,1020.0
2019-08-22 13:30:00,621.82,621.82,621.5,621.69,920.0,621.82,621.82,621.5,621.69,920.0
2019-08-22 13:35:00,622.59,622.75,622.46,622.47,600.0,622.59,622.75,622.46,622.47,600.0
2019-08-22 13:40:00,622.88,623.03,622.28,622.28,2200.0,622.88,623.03,622.28,622.28,2200.0
2019-08-22 13:45:00,622.3,622.31,621.47,621.51,1400.0,622.3,622.31,621.47,621.51,1400.0
2019-08-22 13:50:00,620.65,620.84,620.65,620.84,910.0,620.65,620.84,620.65,620.84,910.0
2019-08-22 13:55:00,620.67,621.33,620.65,620.65,800.0,620.67,621.33,620.65,620.65,800.0
2019-08-22 14:00:00,620.83,620.83,620.82,620.83,154.0,620.83,620.83,620.82,620.83,154.0
2019-08-22 14:05:00,620.43,620.67,619.68,619.68,1059.0,620.43,620.67,619.68,619.68,1059.0
2019-08-22 14:10:00,619.71,619.71,619.14,619.41,660.0,619.71,619.71,619.14,619.41,660.0
2019-08-22 14:15:00,619.53,619.93,619.25,619.77,2946.0,619.53,619.93,619.25,619.77,2946.0
2019-08-22 14:20:00,619.86,619.86,619.8,619.8,200.0,619.86,619.86,619.8,619.8,200.0
2019-08-22 14:25:00,619.68,620.06,619.68,620.06,600.0,619.68,620.06,619.68,620.06,600.0
2019-08-22 14:30:00,619.58,620.03,619.58,620.02,577.0,619.58,620.03,619.58,620.02,577.0
2019-08-22 14:35:00,619.9,619.9,619.3,619.54,4330.0,619.9,619.9,619.3,619.54,4330.0
2019-08-22 14:40:00,619.88,620.09,619.0,620.09,2978.0,619.88,620.09,619.0,620.09,2978.0
2019-08-22 14:45:00,620.1,621.79,620.1,621.51,1895.0,620.1,621.79,620.1,621.51,1895.0
2019-08-22 14:50:00,621.25,621.67,621.25,621.67,1079.0,621.25,621.67,621.25,621.67,1079.0
2019-08-22 14:55:00,621.67,622.26,621.66,622.25,3561.0,621.67,622.26,621.66,622.25,3561.0
2019-08-22 15:00:00,621.92,621.93,620.55,621.48,1836.0,621.92,621.93,620.55,621.48,1836.0
2019-08-22 15:05:00,621.75,622.49,621.75,622.49,1600.0,621.75,622.49,621.75,622.49,1600.0
2019-08-22 15:10:00,621.68,623.77,621.68,623.22,3886.0,621.68,623.77,621.68,623.22,3886.0
2019-08-22 15:15:00,623.2,623.55,622.21,622.76,1432.0,623.2,623.55,622.21,622.76,1432.0
2019-08-22 15:20:00,622.76,623.13,622.49,622.49,900.0,622.76,623.13,622.49,622.49,900.0
2019-08-22 15:25:00,622.75,622.87,622.13,622.53,1617.0,622.75,622.87,622.13,622.53,1617.0
2019-08-22 15:30:00,622.86,623.26,621.76,621.76,1795.0,622.86,623.26,621.76,621.76,1795.0
2019-08-22 15:35:00,621.87,622.42,621.43,621.56,1300.0,621.87,622.42,621.43,621.56,1300.0
2019-08-22 15:40:00,621.19,621.98,621.19,621.25,4129.0,621.19,621.98,621.19,621.25,4129.0
2019-08-22 15:45:00,620.7,621.79,620.69,621.79,900.0,620.7,621.79,620.69,621.79,900.0
2019-08-22 15:50:00,621.95,622.48,621.82,621.87,2500.0,621.95,622.48,621.82,621.87,2500.0
2019-08-22 15:55:00,621.86,621.86,618.73,618.74,7391.0,621.86,621.86,618.73,618.74,7391.0
2019-08-23 09:30:00,613.89,615.57,608.58,613.48,7058.0,613.89,615.57,608.58,613.48,7058.0
2019-08-23 09:35:00,615.14,619.45,615.14,619.45,4908.0,615.14,619.45,615.14,619.45,4908.0
2019-08-23 09:40:00,618.85,619.39,614.41,615.12,1800.0,618.85,619.39,614.41,615.12,1800.0
2019-08-23 09:45:00,614.95,614.96,611.17,613.5,2100.0,614.95,614.96,611.17,613.5,2100.0
2019-08-23 09:50:00,611.23,611.52,609.94,611.19,1915.0,611.23,611.52,609.94,611.19,1915.0
2019-08-23 09:55:00,610.93,614.01,610.2,614.01,2300.0,610.93,614.01,610.2,614.01,2300.0
2019-08-23 10:00:00,613.57,618.85,612.7,617.34,5300.0,613.57,618.85,612.7,617.34,5300.0
2019-08-23 10:05:00,617.98,619.74,615.54,615.54,4282.0,617.98,619.74,615.54,615.54,4282.0
2019-08-23 10:10:00,614.48,616.21,613.16,616.21,1800.0,614.48,616.21,613.16,616.21,1800.0
2019-08-23 10:15:00,616.64,616.64,615.95,616.63,550.0,616.64,616.64,615.95,616.63,550.0
2019-08-23 10:20:00,616.73,619.2,616.72,618.62,1100.0,616.73,619.2,616.72,618.62,1100.0
2019-08-23 10:25:00,616.88,616.88,616.49,616.5,800.0,616.88,616.88,616.49,616.5,800.0
2019-08-23 10:30:00,616.04,617.2,615.64,616.97,1518.0,616.04,617.2,615.64,616.97,1518.0
2019-08-23 10:35:00,616.27,618.83,616.13,618.38,2538.0,616.27,618.83,616.13,618.38,2538.0
2019-08-23 10:40:00,618.54,618.54,616.77,617.04,1525.0,618.54,618.54,616.77,617.04,1525.0
2019-08-23 10:45:00,616.35,616.35,615.22,615.43,1300.0,616.35,616.35,615.22,615.43,1300.0
2019-08-23 10:50:00,615.17,615.17,615.16,615.17,300.0,615.17,615.17,615.16,615.17,300.0
2019-08-23 10:55:00,615.43,615.91,614.02,614.52,2501.0,615.43,615.91,614.02,614.52,2501.0
2019-08-23 11:00:00,612.0,612.0,605.5,608.08,5045.0,612.0,612.0,605.5,608.08,5045.0
2019-08-23 11:05:00,606.91,607.5,602.51,602.51,7920.0,606.91,607.5,602.51,602.51,7920.0
2019-08-23 11:10:00,601.61,604.65,599.82,601.65,22415.0,601.61,604.65,599.82,601.65,22415.0
2019-08-23 11:15:00,601.73,608.75,601.72,608.75,4590.0,601.73,608.75,601.72,608.75,4590.0
2019-08-23 11:20:00,606.43,606.43,603.05,603.78,800.0,606.43,606.43,603.05,603.78,800.0
2019-08-23 11:25:00,603.43,605.47,603.28,605.47,1410.0,603.43,605.47,603.28,605.47,1410.0
2019-08-23 11:30:00,603.55,603.55,600.78,600.78,2019.0,603.55,603.55,600.78,600.78,2019.0
2019-08-23 11:35:00,601.25,601.46,599.42,600.45,2485.0,601.25,601.46,599.42,600.45,2485.0
2019-08-23 11:40:00,600.17,602.94,600.07,602.94,1260.0,600.17,602.94,600.07,602.94,1260.0
2019-08-23 11:45:00,602.66,602.66,600.28,601.1,2250.0,602.66,602.66,600.28,601.1,2250.0
2019-08-23 11:50:00,600.5,600.94,599.63,600.0,1410.0,600.5,600.94,599.63,600.0,1410.0
2019-08-23 11:55:00,599.86,600.54,599.52,599.52,1925.0,599.86,600.54,599.52,599.52,1925.0
2019-08-23 12:00:00,599.0,599.89,597.37,599.52,4769.0,599.0,599.89,597.37,599.52,4769.0
2019-08-23 12:05:00,599.53,599.73,597.57,599.73,4112.0,599.53,599.73,597.57,599.73,4112.0
2019-08-23 12:10:00,600.26,600.99,600.26,600.99,400.0,600.26,600.99,600.26,600.99,400.0
2019-08-23 12:15:00,601.86,603.68,601.86,602.32,1100.0,601.86,603.68,601.86,602.32,1100.0
2019-08-23 12:20:00,602.29,603.14,602.29,603.14,2900.0,602.29,603.14,602.29,603.14,2900.0
2019-08-23 12:25:00,602.68,602.68,601.01,601.03,1300.0,602.68,602.68,601.01,601.03,1300.0
2019-08-23 12:30:00,601.9,602.53,600.81,602.53,700.0,601.9,602.53,600.81,602.53,700.0
2019-08-23 12:35:00,602.97,603.76,602.31,602.31,1443.0,602.97,603.76,602.31,602.31,1443.0
2019-08-23 12:40:00,602.5,602.5,599.52,599.99,4700.0,602.5,602.5,599.52,599.99,4700.0
2019-08-23 12:45:00,600.27,600.77,599.67,599.98,1800.0,600.27,600.77,599.67,599.98,1800.0
2019-08-23 12:50:00,600.76,600.77,600.0,600.0,2100.0,600.76,600.77,600.0,600.0,2100.0
2019-08-23 12:55:00,599.81,600.86,599.78,600.47,1000.0,599.81,600.86,599.78,600.47,1000.0
2019-08-23 13:00:00,599.29,599.74,599.29,599.73,271.0,599.29,599.74,599.29,599.73,271.0
2019-08-23 13:05:00,599.47,599.93,598.75,599.32,1200.0,599.47,599.93,598.75,599.32,1200.0
2019-08-23 13:10:00,598.66,600.32,598.0,599.49,2371.0,598.66,600.32,598.0,599.49,2371.0
2019-08-23 13:15:00,600.0,600.01,597.8,597.84,1300.0,600.0,600.01,597.8,597.84,1300.0
2019-08-23 13:20:00,598.0,598.31,597.46,598.03,3500.0,598.0,598.31,597.46,598.03,3500.0
2019-08-23 13:25:00,598.03,598.03,596.24,596.53,1967.0,598.03,598.03,596.24,596.53,1967.0
2019-08-23 13:30:00,596.21,597.12,595.0,596.46,3284.0,596.21,597.12,595.0,596.46,3284.0
2019-08-23 13:35:00,596.75,597.89,595.76,597.64,2752.0,596.75,597.89,595.76,597.64,2752.0
2019-08-23 13:40:00,597.0,597.25,596.46,596.57,1030.0,597.0,597.25,596.46,596.57,1030.0
2019-08-23 13:45:00,596.89,598.25,596.27,597.46,1638.0,596.89,598.25,596.27,597.46,1638.0
2019-08-23 13:50:00,597.75,598.19,597.38,597.85,1200.0,597.75,598.19,597.38,597.85,1200.0
2019-08-23 13:55:00,597.84,597.99,597.0,597.84,1410.0,597.84,597.99,597.0,597.84,1410.0
2019-08-23 14:00:00,597.04,597.06,596.21,596.22,1800.0,597.04,597.06,596.21,596.22,1800.0
2019-08-23 14:05:00,596.09,598.3,596.09,597.04,4400.0,596.09,598.3,596.09,597.04,4400.0
2019-08-23 14:10:00,596.64,597.48,596.38,596.63,1565.0,596.64,597.48,596.38,596.63,1565.0
2019-08-23 14:15:00,597.79,597.79,596.91,597.21,700.0,597.79,597.79,596.91,597.21,700.0
2019-08-23 14:20:00,597.1,597.44,596.22,597.44,700.0,597.1,597.44,596.22,597.44,700.0
2019-08-23 14:25:00,597.62,597.62,596.21,597.3,1500.0,597.62,597.62,596.21,597.3,1500.0
2019-08-23 14:30:00,597.75,598.19,597.35,598.0,600.0,597.75,598.19,597.35,598.0,600.0
2019-08-23 14:35:00,597.96,598.01,597.33,597.73,2199.0,597.96,598.01,597.33,597.73,2199.0
2019-08-23 14:40:00,597.0,597.27,596.41,596.41,1774.0,597.0,597.27,596.41,596.41,1774.0
2019-08-23 14:45:00,596.42,596.73,595.83,596.51,2000.0,596.42,596.73,595.83,596.51,2000.0
2019-08-23 14:50:00,597.1,597.24,596.51,596.65,3000.0,597.1,597.24,596.51,596.65,3000.0
2019-08-23 14:55:00,596.97,597.05,595.0,596.79,5163.0,596.97,597.05,595.0,596.79,5163.0
2019-08-23 15:00:00,596.71,597.92,596.22,597.55,3301.0,596.71,597.92,596.22,597.55,3301.0
2019-08-23 15:05:00,598.01,599.48,597.59,598.09,4900.0,598.01,599.48,597.59,598.09,4900.0
2019-08-23 15:10:00,597.93,598.13,596.56,597.08,4075.0,597.93,598.13,596.56,597.08,4075.0
2019-08-23 15:15:00,597.69,598.62,597.68,597.89,2004.0,597.69,598.62,597.68,597.89,2004.0
2019-08-23 15:20:00,598.23,599.71,598.01,598.79,3012.0,598.23,599.71,598.01,598.79,3012.0
2019-08-23 15:25:00,598.59,599.98,597.51,599.84,3600.0,598.59,599.98,597.51,599.84,3600.0
2019-08-23 15:30:00,599.84,600.16,598.36,598.5,1878.0,599.84,600.16,598.36,598.5,1878.0
2019-08-23 15:35:00,598.19,599.4,597.43,598.41,5004.0,598.19,599.4,597.43,598.41,5004.0
2019-08-23 15:40:00,598.0,598.54,597.49,598.07,3515.0,598.0,598.54,597.49,598.07,3515.0
2019-08-23 15:45:00,598.41,599.79,598.12,598.31,4809.0,598.41,599.79,598.12,598.31,4809.0
2019-08-23 15:50:00,597.91,598.55,596.86,597.09,6120.0,597.91,598.55,596.86,597.09,6120.0
2019-08-23 15:55:00,596.75,599.26,596.04,599.26,13433.0,596.75,599.26,596.04,599.26,13433.0
2019-08-26 09:30:00,605.97,606.79,603.16,604.61,6162.0,605.97,606.79,603.16,604.61,6162.0
2019-08-26 09:35:00,604.65,604.65,600.94,603.25,3100.0,604.65,604.65,600.94,603.25,3100.0
2019-08-26 09:40:00,604.04,608.92,603.96,607.64,5000.0,604.04,608.92,603.96,607.64,5000.0
2019-08-26 09:45:00,607.13,608.88,605.71,606.65,7928.0,607.13,608.88,605.71,606.65,7928.0
2019-08-26 09:50:00,607.37,607.83,607.36,607.83,1050.0,607.37,607.83,607.36,607.83,1050.0
2019-08-26 09:55:00,608.42,610.59,606.43,609.75,4147.0,608.42,610.59,606.43,609.75,4147.0
2019-08-26 10:00:00,610.82,611.11,607.5,608.84,7615.0,610.82,611.11,607.5,608.84,7615.0
2019-08-26 10:05:00,607.07,608.0,605.25,605.25,1519.0,607.07,608.0,605.25,605.25,1519.0
2019-08-26 10:10:00,605.7,606.72,603.9,603.9,6375.0,605.7,606.72,603.9,603.9,6375.0
2019-08-26 10:15:00,603.78,604.89,603.41,603.53,1210.0,603.78,604.89,603.41,603.53,1210.0
2019-08-26 10:20:00,605.27,607.63,604.81,606.09,2605.0,605.27,607.63,604.81,606.09,2605.0
2019-08-26 10:25:00,605.07,607.14,605.07,605.87,915.0,605.07,607.14,605.07,605.87,915.0
2019-08-26 10:30:00,605.7,605.7,603.5,605.0,5800.0,605.7,605.7,603.5,605.0,5800.0
2019-08-26 10:35:00,606.32,606.32,605.71,605.71,400.0,606.32,606.32,605.71,605.71,400.0
2019-08-26 10:40:00,606.42,607.2,605.24,607.06,750.0,606.42,607.2,605.24,607.06,750.0
2019-08-26 10:45:00,607.26,609.26,607.26,609.25,905.0,607.26,609.26,607.26,609.25,905.0
2019-08-26 10:50:00,610.2,610.2,609.84,609.84,510.0,610.2,610.2,609.84,609.84,510.0
2019-08-26 10:55:00,609.17,609.17,608.28,608.28,1913.0,609.17,609.17,608.28,608.28,1913.0
2019-08-26 11:00:00,609.11,611.0,608.28,611.0,1300.0,609.11,611.0,608.28,611.0,1300.0
2019-08-26 11:05:00,609.57,609.57,608.91,608.91,2500.0,609.57,609.57,608.91,608.91,2500.0
2019-08-26 11:10:00,608.53,610.66,608.52,610.14,1300.0,608.53,610.66,608.52,610.14,1300.0
2019-08-26 11:15:00,610.11,610.57,610.11,610.57,200.0,610.11,610.57,610.11,610.57,200.0
2019-08-26 11:20:00,609.06,609.06,608.88,608.88,800.0,609.06,609.06,608.88,608.88,800.0
2019-08-26 11:25:00,608.45,608.85,607.15,608.1,1750.0,608.45,608.85,607.15,608.1,1750.0
2019-08-26 11:30:00,607.11,607.75,606.67,606.67,490.0,607.11,607.75,606.67,606.67,490.0
2019-08-26 11:35:00,607.84,608.1,607.41,608.0,1446.0,607.84,608.1,607.41,608.0,1446.0
2019-08-26 11:40:00,607.42,607.72,607.42,607.65,500.0,607.42,607.72,607.42,607.65,500.0
2019-08-26 11:45:00,607.0,607.1,606.12,607.1,1400.0,607.0,607.1,606.12,607.1,1400.0
2019-08-26 11:50:00,607.0,607.39,604.45,605.23,3422.0,607.0,607.39,604.45,605.23,3422.0
2019-08-26 11:55:00,605.65,606.85,605.65,606.84,450.0,605.65,606.85,605.65,606.84,450.0
2019-08-26 12:00:00,607.22,608.32,606.79,607.01,600.0,607.22,608.32,606.79,607.01,600.0
2019-08-26 12:05:00,608.51,608.7,607.58,608.7,900.0,608.51,608.7,607.58,608.7,900.0
2019-08-26 12:10:00,608.71,609.97,608.71,609.22,1275.0,608.71,609.97,608.71,609.22,1275.0
2019-08-26 12:15:00,609.01,609.34,608.89,608.89,900.0,609.01,609.34,608.89,608.89,900.0
2019-08-26 12:20:00,608.9,611.51,608.9,611.51,4092.0,608.9,611.51,608.9,611.51,4092.0
2019-08-26 12:25:00,611.08,612.88,611.08,611.77,4000.0,611.08,612.88,611.08,611.77,4000.0
2019-08-26 12:30:00,611.31,611.32,608.1,608.81,5706.0,611.31,611.32,608.1,608.81,5706.0
2019-08-26 12:35:00,608.98,609.15,608.25,609.14,2325.0,608.98,609.15,608.25,609.14,2325.0
2019-08-26 12:40:00,608.36,608.37,607.41,607.42,750.0,608.36,608.37,607.41,607.42,750.0
2019-08-26 12:45:00,607.79,608.89,607.79,608.89,500.0,607.79,608.89,607.79,608.89,500.0
2019-08-26 12:50:00,608.45,609.08,608.11,608.74,4029.0,608.45,609.08,608.11,608.74,4029.0
2019-08-26 12:55:00,609.05,609.15,608.48,608.48,1310.0,609.05,609.15,608.48,608.48,1310.0
2019-08-26 13:00:00,608.44,609.63,608.26,609.63,1821.0,608.44,609.63,608.26,609.63,1821.0
2019-08-26 13:05:00,610.32,610.49,609.78,610.23,1625.0,610.32,610.49,609.78,610.23,1625.0
2019-08-26 13:10:00,610.98,610.99,608.46,608.75,2905.0,610.98,610.99,608.46,608.75,2905.0
2019-08-26 13:15:00,609.02,609.03,608.61,608.61,500.0,609.02,609.03,608.61,608.61,500.0
2019-08-26 13:20:00,607.12,607.44,607.04,607.07,1000.0,607.12,607.44,607.04,607.07,1000.0
2019-08-26 13:25:00,607.08,607.63,607.02,607.52,1400.0,607.08,607.63,607.02,607.52,1400.0
2019-08-26 13:30:00,606.78,606.78,604.89,605.57,4800.0,606.78,606.78,604.89,605.57,4800.0
2019-08-26 13:35:00,606.04,606.5,605.79,605.79,1900.0,606.04,606.5,605.79,605.79,1900.0
2019-08-26 13:40:00,605.69,605.7,605.69,605.69,100.0,605.69,605.7,605.69,605.69,100.0
2019-08-26 13:45:00,605.98,605.98,605.71,605.93,500.0,605.98,605.98,605.71,605.93,500.0
2019-08-26 13:50:00,605.91,605.91,604.6,604.6,4600.0,605.91,605.91,604.6,604.6,4600.0
2019-08-26 13:55:00,604.43,606.41,604.42,606.41,9280.0,604.43,606.41,604.42,606.41,9280.0
2019-08-26 14:00:00,607.4,607.41,604.83,605.0,6277.0,607.4,607.41,604.83,605.0,6277.0
2019-08-26 14:05:00,605.86,605.86,605.73,605.74,200.0,605.86,605.86,605.73,605.74,200.0
2019-08-26 14:10:00,605.56,605.58,604.16,604.5,5912.0,605.56,605.58,604.16,604.5,5912.0
2019-08-26 14:15:00,604.14,604.5,604.0,604.24,1120.0,604.14,604.5,604.0,604.24,1120.0
2019-08-26 14:20:00,603.66,604.79,603.4,603.4,2562.0,603.66,604.79,603.4,603.4,2562.0
2019-08-26 14:25:00,603.4,603.4,603.4,603.4,0.0,603.4,603.4,603.4,603.4,0.0
2019-08-26 14:30:00,603.0,603.65,601.84,601.97,1600.0,603.0,603.65,601.84,601.97,1600.0
2019-08-26 14:35:00,603.11,603.12,602.02,602.24,2000.0,603.11,603.12,602.02,602.24,2000.0
2019-08-26 14:40:00,602.63,603.1,602.19,603.0,500.0,602.63,603.1,602.19,603.0,500.0
2019-08-26 14:45:00,603.63,603.65,603.0,603.2,2700.0,603.63,603.65,603.0,603.2,2700.0
2019-08-26 14:50:00,603.42,603.65,603.42,603.43,700.0,603.42,603.65,603.42,603.43,700.0
2019-08-26 14:55:00,603.65,603.65,602.91,602.91,500.0,603.65,603.65,602.91,602.91,500.0
2019-08-26 15:00:00,603.52,603.65,603.33,603.33,7950.0,603.52,603.65,603.33,603.33,7950.0
2019-08-26 15:05:00,603.25,603.26,602.34,602.37,600.0,603.25,603.26,602.34,602.37,600.0
2019-08-26 15:10:00,602.61,602.96,602.32,602.96,1919.0,602.61,602.96,602.32,602.96,1919.0
2019-08-26 15:15:00,603.65,603.65,602.73,603.33,500.0,603.65,603.65,602.73,603.33,500.0
2019-08-26 15:20:00,602.8,603.13,602.62,602.62,800.0,602.8,603.13,602.62,602.62,800.0
2019-08-26 15:25:00,603.31,603.65,601.99,601.99,2458.0,603.31,603.65,601.99,601.99,2458.0
2019-08-26 15:30:00,602.03,602.87,601.48,601.61,1501.0,602.03,602.87,601.48,601.61,1501.0
2019-08-26 15:35:00,601.61,602.05,601.54,601.54,907.0,601.61,602.05,601.54,601.54,907.0
2019-08-26 15:40:00,601.74,601.77,601.49,601.77,1043.0,601.74,601.77,601.49,601.77,1043.0
2019-08-26 15:45:00,602.15,602.15,601.36,601.61,1949.0,602.15,602.15,601.36,601.61,1949.0
2019-08-26 15:50:00,601.88,602.1,599.82,600.4,9474.0,601.88,602.1,599.82,600.4,9474.0
2019-08-26 15:55:00,600.74,602.33,599.9,602.03,7454.0,600.74,602.33,599.9,602.03,7454.0
2019-08-27 09:30:00,609.75,611.5,606.15,609.31,9758.0,609.75,611.5,606.15,609.31,9758.0
2019-08-27 09:35:00,607.87,613.7,607.73,613.09,8141.0,607.87,613.7,607.73,613.09,8141.0
2019-08-27 09:40:00,612.3,613.98,611.37,612.26,4300.0,612.3,613.98,611.37,612.26,4300.0
2019-08-27 09:45:00,613.04,614.5,611.96,613.94,5534.0,613.04,614.5,611.96,613.94,5534.0
2019-08-27 09:50:00,612.07,612.07,609.57,610.61,3004.0,612.07,612.07,609.57,610.61,3004.0
2019-08-27 09:55:00,610.61,611.79,609.82,609.82,2200.0,610.61,611.79,609.82,609.82,2200.0
2019-08-27 10:00:00,611.33,613.19,611.24,612.17,1646.0,611.33,613.19,611.24,612.17,1646.0
2019-08-27 10:05:00,613.53,614.79,612.86,613.56,2650.0,613.53,614.79,612.86,613.56,2650.0
2019-08-27 10:10:00,613.71,614.56,612.41,613.33,7436.0,613.71,614.56,612.41,613.33,7436.0
2019-08-27 10:15:00,614.38,614.39,613.12,613.12,800.0,614.38,614.39,613.12,613.12,800.0
2019-08-27 10:20:00,614.39,614.4,609.39,609.72,3775.0,614.39,614.4,609.39,609.72,3775.0
2019-08-27 10:25:00,610.01,610.94,608.89,608.89,1606.0,610.01,610.94,608.89,608.89,1606.0
2019-08-27 10:30:00,609.98,610.86,608.94,610.0,4365.0,609.98,610.86,608.94,610.0,4365.0
2019-08-27 10:35:00,609.2,609.72,608.93,609.49,3022.0,609.2,609.72,608.93,609.49,3022.0
2019-08-27 10:40:00,608.53,610.9,608.53,610.55,1900.0,608.53,610.9,608.53,610.55,1900.0
2019-08-27 10:45:00,611.26,611.73,609.8,610.5,2280.0,611.26,611.73,609.8,610.5,2280.0
2019-08-27 10:50:00,610.41,610.41,608.88,609.18,800.0,610.41,610.41,608.88,609.18,800.0
2019-08-27 10:55:00,608.92,608.92,607.51,607.71,1500.0,608.92,608.92,607.51,607.71,1500.0
2019-08-27 11:00:00,607.59,607.82,606.52,607.82,1250.0,607.59,607.82,606.52,607.82,1250.0
2019-08-27 11:05:00,608.53,609.36,608.53,608.6,1350.0,608.53,609.36,608.53,608.6,1350.0
2019-08-27 11:10:00,608.23,608.24,606.2,607.26,2800.0,608.23,608.24,606.2,607.26,2800.0
2019-08-27 11:15:00,606.21,606.21,604.0,604.0,2000.0,606.21,606.21,604.0,604.0,2000.0
2019-08-27 11:20:00,603.36,604.59,602.71,604.57,2000.0,603.36,604.59,602.71,604.57,2000.0
2019-08-27 11:25:00,604.61,605.42,603.69,604.99,4151.0,604.61,605.42,603.69,604.99,4151.0
2019-08-27 11:30:00,606.33,606.84,606.21,606.84,960.0,606.33,606.84,606.21,606.84,960.0
2019-08-27 11:35:00,606.26,608.0,605.97,606.7,6535.0,606.26,608.0,605.97,606.7,6535.0
2019-08-27 11:40:00,606.01,606.01,604.29,604.29,1000.0,606.01,606.01,604.29,604.29,1000.0
2019-08-27 11:45:00,604.76,605.18,604.16,605.18,300.0,604.76,605.18,604.16,605.18,300.0
2019-08-27 11:50:00,605.43,605.59,604.47,605.58,500.0,605.43,605.59,604.47,605.58,500.0
2019-08-27 11:55:00,605.19,605.19,602.63,603.26,2000.0,605.19,605.19,602.63,603.26,2000.0
2019-08-27 12:00:00,604.1,604.1,600.0,600.0,7294.0,604.1,604.1,600.0,600.0,7294.0
2019-08-27 12:05:00,598.86,600.92,598.85,600.92,15900.0,598.86,600.92,598.85,600.92,15900.0
2019-08-27 12:10:00,601.37,602.03,597.61,598.38,7092.0,601.37,602.03,597.61,598.38,7092.0
2019-08-27 12:15:00,598.41,599.99,598.01,598.01,4450.0,598.41,599.99,598.01,598.01,4450.0
2019-08-27 12:20:00,598.49,598.97,597.7,598.75,700.0,598.49,598.97,597.7,598.75,700.0
2019-08-27 12:25:00,598.29,598.29,597.17,597.17,600.0,598.29,598.29,597.17,597.17,600.0
2019-08-27 12:30:00,597.11,598.29,596.47,596.92,3700.0,597.11,598.29,596.47,596.92,3700.0
2019-08-27 12:35:00,596.88,597.25,592.99,592.99,3625.0,596.88,597.25,592.99,592.99,3625.0
2019-08-27 12:40:00,594.0,594.18,592.95,593.65,1245.0,594.0,594.18,592.95,593.65,1245.0
2019-08-27 12:45:00,594.43,596.37,594.42,596.0,2400.0,594.43,596.37,594.42,596.0,2400.0
2019-08-27 12:50:00,596.17,596.17,594.07,594.64,1250.0,596.17,596.17,594.07,594.64,1250.0
2019-08-27 12:55:00,593.63,593.82,593.0,593.28,1000.0,593.63,593.82,593.0,593.28,1000.0
2019-08-27 13:00:00,592.23,593.75,591.75,593.42,2914.0,592.23,593.75,591.75,593.42,2914.0
2019-08-27 13:05:00,593.5,594.68,593.0,594.33,1200.0,593.5,594.68,593.0,594.33,1200.0
2019-08-27 13:10:00,594.79,594.86,593.1,593.27,2931.0,594.79,594.86,593.1,593.27,2931.0
2019-08-27 13:15:00,592.5,593.43,592.45,592.45,1300.0,592.5,593.43,592.45,592.45,1300.0
2019-08-27 13:20:00,593.4,594.0,593.35,593.76,800.0,593.4,594.0,593.35,593.76,800.0
2019-08-27 13:25:00,594.3,596.23,594.3,596.23,1590.0,594.3,596.23,594.3,596.23,1590.0
2019-08-27 13:30:00,595.09,597.49,595.09,596.22,1300.0,595.09,597.49,595.09,596.22,1300.0
2019-08-27 13:35:00,597.53,602.97,597.52,600.95,6364.0,597.53,602.97,597.52,600.95,6364.0
2019-08-27 13:40:00,600.25,600.77,599.43,599.43,600.0,600.25,600.77,599.43,599.43,600.0
2019-08-27 13:45:00,599.38,600.1,599.22,599.24,900.0,599.38,600.1,599.22,599.24,900.0
2019-08-27 13:50:00,599.51,600.5,599.33,600.04,2211.0,599.51,600.5,599.33,600.04,2211.0
2019-08-27 13:55:00,600.05,600.11,599.2,600.01,2135.0,600.05,600.11,599.2,600.01,2135.0
2019-08-27 14:00:00,601.08,601.5,598.6,598.6,6147.0,601.08,601.5,598.6,598.6,6147.0
2019-08-27 14:05:00,598.29,598.44,597.42,597.72,1200.0,598.29,598.44,597.42,597.72,1200.0
2019-08-27 14:10:00,597.31,597.31,595.5,595.5,3747.0,597.31,597.31,595.5,595.5,3747.0
2019-08-27 14:15:00,595.5,596.66,594.81,596.04,1125.0,595.5,596.66,594.81,596.04,1125.0
2019-08-27 14:20:00,596.25,596.25,596.25,596.25,100.0,596.25,596.25,596.25,596.25,100.0
2019-08-27 14:25:00,596.16,596.35,595.4,595.4,2900.0,596.16,596.35,595.4,595.4,2900.0
2019-08-27 14:30:00,595.48,597.77,595.48,597.77,1600.0,595.48,597.77,595.48,597.77,1600.0
2019-08-27 14:35:00,598.42,599.97,598.01,599.31,1800.0,598.42,599.97,598.01,599.31,1800.0
2019-08-27 14:40:00,599.31,599.45,598.92,599.45,1150.0,599.31,599.45,598.92,599.45,1150.0
2019-08-27 14:45:00,599.05,599.52,598.0,599.51,1123.0,599.05,599.52,598.0,599.51,1123.0
2019-08-27 14:50:00,599.91,599.97,599.36,599.97,400.0,599.91,599.97,599.36,599.97,400.0
2019-08-27 14:55:00,600.67,601.71,600.33,600.48,5670.0,600.67,601.71,600.33,600.48,5670.0
2019-08-27 15:00:00,600.12,601.46,599.45,601.46,2000.0,600.12,601.46,599.45,601.46,2000.0
2019-08-27 15:05:00,601.5,602.02,599.72,599.72,12920.0,601.5,602.02,599.72,599.72,12920.0
2019-08-27 15:10:00,598.39,598.54,596.9,598.04,2600.0,598.39,598.54,596.9,598.04,2600.0
2019-08-27 15:15:00,597.73,598.81,597.73,598.81,1105.0,597.73,598.81,597.73,598.81,1105.0
2019-08-27 15:20:00,598.45,598.45,596.9,598.1,4227.0,598.45,598.45,596.9,598.1,4227.0
2019-08-27 15:25:00,597.44,598.88,597.44,598.56,1801.0,597.44,598.88,597.44,598.56,1801.0
2019-08-27 15:30:00,597.93,598.64,597.61,598.43,1600.0,597.93,598.64,597.61,598.43,1600.0
2019-08-27 15:35:00,598.37,599.61,598.36,599.07,1644.0,598.37,599.61,598.36,599.07,1644.0
2019-08-27 15:40:00,599.95,600.0,598.93,598.93,600.0,599.95,600.0,598.93,598.93,600.0
2019-08-27 15:45:00,598.55,599.36,597.58,598.64,3946.0,598.55,599.36,597.58,598.64,3946.0
2019-08-27 15:50:00,598.5,598.7,596.0,596.0,4800.0,598.5,598.7,596.0,596.0,4800.0
2019-08-27 15:55:00,595.16,596.0,593.02,593.94,33710.0,595.16,596.0,593.02,593.94,33710.0
2019-08-28 09:30:00,593.41,593.41,585.63,586.01,14210.0,593.41,593.41,585.63,586.01,14210.0
2019-08-28 09:35:00,585.17,588.51,584.06,586.1,2949.0,585.17,588.51,584.06,586.1,2949.0
2019-08-28 09:40:00,586.41,588.86,586.41,588.6,1502.0,586.41,588.86,586.41,588.6,1502.0
2019-08-28 09:45:00,590.07,592.45,588.19,590.0,2000.0,590.07,592.45,588.19,590.0,2000.0
2019-08-28 09:50:00,590.07,590.48,586.53,589.9,2865.0,590.07,590.48,586.53,589.9,2865.0
2019-08-28 09:55:00,589.12,591.13,587.62,587.62,3796.0,589.12,591.13,587.62,587.62,3796.0
2019-08-28 10:00:00,588.02,589.46,588.01,588.01,2050.0,588.02,589.46,588.01,588.01,2050.0
2019-08-28 10:05:00,587.65,591.59,587.65,591.51,1400.0,587.65,591.59,587.65,591.51,1400.0
2019-08-28 10:10:00,590.92,590.92,590.92,590.92,100.0,590.92,590.92,590.92,590.92,100.0
2019-08-28 10:15:00,590.9,593.3,590.9,591.84,2500.0,590.9,593.3,590.9,591.84,2500.0
2019-08-28 10:20:00,592.02,593.5,591.46,591.51,900.0,592.02,593.5,591.46,591.51,900.0
2019-08-28 10:25:00,592.19,592.84,592.19,592.25,700.0,592.19,592.84,592.19,592.25,700.0
2019-08-28 10:30:00,591.92,593.77,591.91,591.91,5451.0,591.92,593.77,591.91,591.91,5451.0
2019-08-28 10:35:00,591.09,592.24,590.75,591.23,1050.0,591.09,592.24,590.75,591.23,1050.0
2019-08-28 10:40:00,592.23,592.23,589.86,589.86,2107.0,592.23,592.23,589.86,589.86,2107.0
2019-08-28 10:45:00,589.86,589.86,588.01,589.72,2300.0,589.86,589.86,588.01,589.72,2300.0
2019-08-28 10:50:00,589.42,589.85,588.64,589.84,1500.0,589.42,589.85,588.64,589.84,1500.0
2019-08-28 10:55:00,588.37,589.32,588.37,588.43,400.0,588.37,589.32,588.37,588.43,400.0
2019-08-28 11:00:00,588.92,588.92,586.87,587.76,2291.0,588.92,588.92,586.87,587.76,2291.0
2019-08-28 11:05:00,588.22,588.75,587.37,587.99,3324.0,588.22,588.75,587.37,587.99,3324.0
2019-08-28 11:10:00,588.24,588.26,587.53,587.58,1525.0,588.24,588.26,587.53,587.58,1525.0
2019-08-28 11:15:00,586.76,588.37,586.76,586.93,1367.0,586.76,588.37,586.76,586.93,1367.0
2019-08-28 11:20:00,587.45,589.48,587.45,588.51,1750.0,587.45,589.48,587.45,588.51,1750.0
2019-08-28 11:25:00,588.76,590.3,588.76,589.74,6250.0,588.76,590.3,588.76,589.74,6250.0
2019-08-28 11:30:00,589.75,590.45,587.42,587.42,2014.0,589.75,590.45,587.42,587.42,2014.0
2019-08-28 11:35:00,588.08,588.5,586.53,587.91,1260.0,588.08,588.5,586.53,587.91,1260.0
2019-08-28 11:40:00,587.5,588.04,586.54,586.54,1560.0,587.5,588.04,586.54,586.54,1560.0
2019-08-28 11:45:00,587.86,589.0,587.61,589.0,3787.0,587.86,589.0,587.61,589.0,3787.0
2019-08-28 11:50:00,589.0,589.0,587.73,588.99,1525.0,589.0,589.0,587.73,588.99,1525.0
2019-08-28 11:55:00,589.18,589.49,587.79,587.79,1320.0,589.18,589.49,587.79,587.79,1320.0
2019-08-28 12:00:00,586.74,588.24,586.74,586.89,1289.0,586.74,588.24,586.74,586.89,1289.0
2019-08-28 12:05:00,586.83,588.31,586.42,588.08,2511.0,586.83,588.31,586.42,588.08,2511.0
2019-08-28 12:10:00,587.98,589.14,587.64,587.64,300.0,587.98,589.14,587.64,587.64,300.0
2019-08-28 12:15:00,587.69,589.23,587.62,588.5,1800.0,587.69,589.23,587.62,588.5,1800.0
2019-08-28 12:20:00,589.26,589.26,588.52,588.54,1115.0,589.26,589.26,588.52,588.54,1115.0
2019-08-28 12:25:00,588.75,588.75,588.1,588.1,200.0,588.75,588.75,588.1,588.1,200.0
2019-08-28 12:30:00,589.35,589.35,587.61,587.61,2347.0,589.35,589.35,587.61,587.61,2347.0
2019-08-28 12:35:00,586.25,587.0,586.25,586.43,698.0,586.25,587.0,586.25,586.43,698.0
2019-08-28 12:40:00,587.48,587.93,587.48,587.93,400.0,587.48,587.93,587.48,587.93,400.0
2019-08-28 12:45:00,587.9,588.8,587.67,587.67,400.0,587.9,588.8,587.67,587.67,400.0
2019-08-28 12:50:00,588.8,589.48,586.83,586.83,8720.0,588.8,589.48,586.83,586.83,8720.0
2019-08-28 12:55:00,587.84,587.96,587.84,587.96,200.0,587.84,587.96,587.84,587.96,200.0
2019-08-28 13:00:00,587.42,587.94,586.06,587.31,2200.0,587.42,587.94,586.06,587.31,2200.0
2019-08-28 13:05:00,587.09,587.18,586.29,586.29,500.0,587.09,587.18,586.29,586.29,500.0
2019-08-28 13:10:00,586.29,586.29,584.09,585.39,1275.0,586.29,586.29,584.09,585.39,1275.0
2019-08-28 13:15:00,585.6,586.0,584.22,586.0,800.0,585.6,586.0,584.22,586.0,800.0
2019-08-28 13:20:00,585.58,586.64,585.41,586.0,1465.0,585.58,586.64,585.41,586.0,1465.0
2019-08-28 13:25:00,586.0,586.0,585.97,586.0,500.0,586.0,586.0,585.97,586.0,500.0
2019-08-28 13:30:00,586.99,586.99,585.61,585.61,1500.0,586.99,586.99,585.61,585.61,1500.0
2019-08-28 13:35:00,585.84,585.84,584.93,584.94,200.0,585.84,585.84,584.93,584.94,200.0
2019-08-28 13:40:00,584.89,585.38,584.77,585.1,2600.0,584.89,585.38,584.77,585.1,2600.0
2019-08-28 13:45:00,585.22,585.27,584.26,585.0,2820.0,585.22,585.27,584.26,585.0,2820.0
2019-08-28 13:50:00,585.43,586.0,585.09,586.0,4636.0,585.43,586.0,585.09,586.0,4636.0
2019-08-28 13:55:00,587.0,587.14,586.03,586.83,1500.0,587.0,587.14,586.03,586.83,1500.0
2019-08-28 14:00:00,586.91,587.87,586.91,587.38,3070.0,586.91,587.87,586.91,587.38,3070.0
2019-08-28 14:05:00,587.23,587.52,586.12,586.12,1000.0,587.23,587.52,586.12,586.12,1000.0
2019-08-28 14:10:00,586.74,587.7,586.73,587.69,1956.0,586.74,587.7,586.73,587.69,1956.0
2019-08-28 14:15:00,587.72,588.41,587.25,587.68,1975.0,587.72,588.41,587.25,587.68,1975.0
2019-08-28 14:20:00,587.23,587.27,587.23,587.27,400.0,587.23,587.27,587.23,587.27,400.0
2019-08-28 14:25:00,586.85,587.26,586.85,587.26,300.0,586.85,587.26,586.85,587.26,300.0
2019-08-28 14:30:00,587.6,590.42,587.1,588.68,4347.0,587.6,590.42,587.1,588.68,4347.0
2019-08-28 14:35:00,589.15,589.61,588.53,588.65,1903.0,589.15,589.61,588.53,588.65,1903.0
2019-08-28 14:40:00,588.74,588.74,587.6,588.09,3432.0,588.74,588.74,587.6,588.09,3432.0
2019-08-28 14:45:00,587.9,587.9,586.89,586.89,2000.0,587.9,587.9,586.89,586.89,2000.0
2019-08-28 14:50:00,587.49,588.58,586.74,588.09,2200.0,587.49,588.58,586.74,588.09,2200.0
2019-08-28 14:55:00,589.76,589.76,587.96,588.27,2027.0,589.76,589.76,587.96,588.27,2027.0
2019-08-28 15:00:00,588.32,588.5,587.97,588.27,2273.0,588.32,588.5,587.97,588.27,2273.0
2019-08-28 15:05:00,588.89,589.11,588.44,589.1,2600.0,588.89,589.11,588.44,589.1,2600.0
2019-08-28 15:10:00,589.77,590.35,589.63,589.69,2825.0,589.77,590.35,589.63,589.69,2825.0
2019-08-28 15:15:00,590.19,591.78,590.06,591.78,2875.0,590.19,591.78,590.06,591.78,2875.0
2019-08-28 15:20:00,592.35,592.35,588.48,589.84,12947.0,592.35,592.35,588.48,589.84,12947.0
2019-08-28 15:25:00,589.5,589.5,588.73,589.3,2500.0,589.5,589.5,588.73,589.3,2500.0
2019-08-28 15:30:00,589.65,591.04,589.65,590.71,1700.0,589.65,591.04,589.65,590.71,1700.0
2019-08-28 15:35:00,590.87,592.21,590.11,590.4,3240.0,590.87,592.21,590.11,590.4,3240.0
2019-08-28 15:40:00,590.4,593.36,590.4,591.17,3947.0,590.4,593.36,590.4,591.17,3947.0
2019-08-28 15:45:00,591.05,591.88,590.72,591.25,4024.0,591.05,591.88,590.72,591.25,4024.0
2019-08-28 15:50:00,591.75,592.89,589.74,589.97,9781.0,591.75,592.89,589.74,589.97,9781.0
2019-08-28 15:55:00,589.73,590.0,586.66,588.01,43838.0,589.73,590.0,586.66,588.01,43838.0
2019-08-29 09:30:00,590.79,595.0,586.03,586.25,20544.0,590.79,595.0,586.03,586.25,20544.0
2019-08-29 09:35:00,586.29,588.06,584.59,586.0,4693.0,586.29,588.06,584.59,586.0,4693.0
2019-08-29 09:40:00,585.8,585.81,582.0,583.3,4810.0,585.8,585.81,582.0,583.3,4810.0
2019-08-29 09:45:00,583.0,584.47,582.26,583.0,5988.0,583.0,584.47,582.26,583.0,5988.0
2019-08-29 09:50:00,583.0,583.0,578.85,582.49,10297.0,583.0,583.0,578.85,582.49,10297.0
2019-08-29 09:55:00,582.51,583.66,579.35,581.68,9325.0,582.51,583.66,579.35,581.68,9325.0
2019-08-29 10:00:00,582.01,586.31,581.86,584.31,5544.0,582.01,586.31,581.86,584.31,5544.0
2019-08-29 10:05:00,584.28,588.0,584.28,585.98,3050.0,584.28,588.0,584.28,585.98,3050.0
2019-08-29 10:10:00,586.73,586.9,585.51,585.88,1501.0,586.73,586.9,585.51,585.88,1501.0
2019-08-29 10:15:00,585.74,587.57,584.64,587.56,1799.0,585.74,587.57,584.64,587.56,1799.0
2019-08-29 10:20:00,587.35,589.35,587.34,588.09,4950.0,587.35,589.35,587.34,588.09,4950.0
2019-08-29 10:25:00,588.88,589.62,587.17,588.81,6907.0,588.88,589.62,587.17,588.81,6907.0
2019-08-29 10:30:00,588.83,589.91,588.0,589.39,5312.0,588.83,589.91,588.0,589.39,5312.0
2019-08-29 10:35:00,588.84,588.84,583.37,585.34,4768.0,588.84,588.84,583.37,585.34,4768.0
2019-08-29 10:40:00,584.83,585.97,583.35,583.69,3245.0,584.83,585.97,583.35,583.69,3245.0
2019-08-29 10:45:00,583.43,584.87,582.92,584.16,2110.0,583.43,584.87,582.92,584.16,2110.0
2019-08-29 10:50:00,584.21,584.93,582.58,582.59,3211.0,584.21,584.93,582.58,582.59,3211.0
2019-08-29 10:55:00,583.16,584.52,583.16,584.31,900.0,583.16,584.52,583.16,584.31,900.0
2019-08-29 11:00:00,584.18,585.17,583.61,585.17,1600.0,584.18,585.17,583.61,585.17,1600.0
2019-08-29 11:05:00,584.84,585.14,583.8,583.81,1780.0,584.84,585.14,583.8,583.81,1780.0
2019-08-29 11:10:00,584.36,584.91,583.84,584.51,2241.0,584.36,584.91,583.84,584.51,2241.0
2019-08-29 11:15:00,585.32,587.26,584.99,587.1,2874.0,585.32,587.26,584.99,587.1,2874.0
2019-08-29 11:20:00,586.75,586.94,586.35,586.35,2400.0,586.75,586.94,586.35,586.35,2400.0
2019-08-29 11:25:00,586.11,586.54,585.12,585.26,2400.0,586.11,586.54,585.12,585.26,2400.0
2019-08-29 11:30:00,584.97,585.19,584.2,585.19,3672.0,584.97,585.19,584.2,585.19,3672.0
2019-08-29 11:35:00,585.55,586.46,585.54,586.46,1105.0,585.55,586.46,585.54,586.46,1105.0
2019-08-29 11:40:00,586.23,586.23,585.35,585.63,700.0,586.23,586.23,585.35,585.63,700.0
2019-08-29 11:45:00,586.14,586.14,584.72,585.2,3100.0,586.14,586.14,584.72,585.2,3100.0
2019-08-29 11:50:00,585.11,585.11,584.0,584.71,1286.0,585.11,585.11,584.0,584.71,1286.0
2019-08-29 11:55:00,584.88,585.22,583.8,584.02,2129.0,584.88,585.22,583.8,584.02,2129.0
2019-08-29 12:00:00,584.71,584.71,583.75,584.53,800.0,584.71,584.71,583.75,584.53,800.0
2019-08-29 12:05:00,584.94,585.26,583.08,583.08,1100.0,584.94,585.26,583.08,583.08,1100.0
2019-08-29 12:10:00,583.38,583.72,583.07,583.35,950.0,583.38,583.72,583.07,583.35,950.0
2019-08-29 12:15:00,583.38,583.73,581.63,581.96,3914.0,583.38,583.73,581.63,581.96,3914.0
2019-08-29 12:20:00,581.96,582.31,581.6,582.31,1310.0,581.96,582.31,581.6,582.31,1310.0
2019-08-29 12:25:00,582.03,582.82,582.03,582.73,1440.0,582.03,582.82,582.03,582.73,1440.0
2019-08-29 12:30:00,582.04,584.09,581.49,582.54,5477.0,582.04,584.09,581.49,582.54,5477.0
2019-08-29 12:35:00,583.21,584.72,583.2,584.37,2100.0,583.21,584.72,583.2,584.37,2100.0
2019-08-29 12:40:00,584.36,584.67,583.88,584.5,2100.0,584.36,584.67,583.88,584.5,2100.0
2019-08-29 12:45:00,584.93,586.12,584.92,586.04,1800.0,584.93,586.12,584.92,586.04,1800.0
2019-08-29 12:50:00,585.81,585.81,584.12,584.35,700.0,585.81,585.81,584.12,584.35,700.0
2019-08-29 12:55:00,584.39,585.48,584.39,585.48,600.0,584.39,585.48,584.39,585.48,600.0
2019-08-29 13:00:00,585.0,586.43,585.0,585.97,1500.0,585.0,586.43,585.0,585.97,1500.0
2019-08-29 13:05:00,585.99,585.99,585.14,585.14,300.0,585.99,585.99,585.14,585.14,300.0
2019-08-29 13:10:00,585.68,586.33,585.67,585.73,1500.0,585.68,586.33,585.67,585.73,1500.0
2019-08-29 13:15:00,585.21,586.19,584.46,586.03,2500.0,585.21,586.19,584.46,586.03,2500.0
2019-08-29 13:20:00,586.14,587.0,586.14,586.66,1300.0,586.14,587.0,586.14,586.66,1300.0
2019-08-29 13:25:00,587.14,587.99,587.02,587.02,1430.0,587.14,587.99,587.02,587.02,1430.0
2019-08-29 13:30:00,587.73,587.73,587.08,587.09,400.0,587.73,587.73,587.08,587.09,400.0
2019-08-29 13:35:00,586.94,589.73,586.94,589.59,6629.0,586.94,589.73,586.94,589.59,6629.0
2019-08-29 13:40:00,589.6,590.57,587.76,588.0,3055.0,589.6,590.57,587.76,588.0,3055.0
2019-08-29 13:45:00,588.5,588.89,588.48,588.53,907.0,588.5,588.89,588.48,588.53,907.0
2019-08-29 13:50:00,588.89,589.05,588.65,588.98,1000.0,588.89,589.05,588.65,588.98,1000.0
2019-08-29 13:55:00,589.02,589.73,588.46,589.38,2684.0,589.02,589.73,588.46,589.38,2684.0
2019-08-29 14:00:00,590.05,590.8,589.76,590.31,1520.0,590.05,590.8,589.76,590.31,1520.0
2019-08-29 14:05:00,590.66,591.0,590.19,590.98,2400.0,590.66,591.0,590.19,590.98,2400.0
2019-08-29 14:10:00,590.4,592.46,590.4,592.0,5878.0,590.4,592.46,590.4,592.0,5878.0
2019-08-29 14:15:00,592.17,593.04,591.4,591.4,1802.0,592.17,593.04,591.4,591.4,1802.0
2019-08-29 14:20:00,591.8,593.71,591.8,592.72,1700.0,591.8,593.71,591.8,592.72,1700.0
2019-08-29 14:25:00,593.13,593.63,593.08,593.43,1025.0,593.13,593.63,593.08,593.43,1025.0
2019-08-29 14:30:00,593.66,595.31,593.56,594.0,3583.0,593.66,595.31,593.56,594.0,3583.0
2019-08-29 14:35:00,594.25,594.25,593.42,593.54,700.0,594.25,594.25,593.42,593.54,700.0
2019-08-29 14:40:00,593.61,594.22,592.55,593.51,1600.0,593.61,594.22,592.55,593.51,1600.0
2019-08-29 14:45:00,593.51,594.17,592.73,594.04,2695.0,593.51,594.17,592.73,594.04,2695.0
2019-08-29 14:50:00,594.05,595.31,592.93,595.27,2300.0,594.05,595.31,592.93,595.27,2300.0
2019-08-29 14:55:00,595.38,596.34,594.88,596.1,3025.0,595.38,596.34,594.88,596.1,3025.0
2019-08-29 15:00:00,596.16,596.67,595.48,596.67,1725.0,596.16,596.67,595.48,596.67,1725.0
2019-08-29 15:05:00,596.52,596.8,595.95,595.97,1100.0,596.52,596.8,595.95,595.97,1100.0
2019-08-29 15:10:00,595.73,595.73,594.0,594.27,1500.0,595.73,595.73,594.0,594.27,1500.0
2019-08-29 15:15:00,594.32,594.81,594.12,594.12,2200.0,594.32,594.81,594.12,594.12,2200.0
2019-08-29 15:20:00,594.11,594.11,592.91,593.21,8319.0,594.11,594.11,592.91,593.21,8319.0
2019-08-29 15:25:00,593.44,594.39,592.5,592.83,5850.0,593.44,594.39,592.5,592.83,5850.0
2019-08-29 15:30:00,592.5,593.85,592.5,593.85,1500.0,592.5,593.85,592.5,593.85,1500.0
2019-08-29 15:35:00,594.14,595.52,593.72,594.84,3600.0,594.14,595.52,593.72,594.84,3600.0
2019-08-29 15:40:00,594.35,595.2,593.68,593.76,3330.0,594.35,595.2,593.68,593.76,3330.0
2019-08-29 15:45:00,593.96,595.15,593.96,594.81,6499.0,593.96,595.15,593.96,594.81,6499.0
2019-08-29 15:50:00,595.13,595.44,594.4,594.4,3122.0,595.13,595.44,594.4,594.4,3122.0
2019-08-29 15:55:00,594.69,594.7,593.13,593.16,9784.0,594.69,594.7,593.13,593.16,9784.0
2019-08-30 09:30:00,602.4,604.99,595.97,600.7,9659.0,602.4,604.99,595.97,600.7,9659.0
2019-08-30 09:35:00,600.0,602.16,600.0,600.21,6850.0,600.0,602.16,600.0,600.21,6850.0
2019-08-30 09:40:00,600.69,601.5,598.02,601.0,4313.0,600.69,601.5,598.02,601.0,4313.0
2019-08-30 09:45:00,601.21,601.39,600.44,601.17,1150.0,601.21,601.39,600.44,601.17,1150.0
2019-08-30 09:50:00,600.42,600.54,598.58,598.82,4900.0,600.42,600.54,598.58,598.82,4900.0
2019-08-30 09:55:00,600.24,600.26,597.31,599.79,4300.0,600.24,600.26,597.31,599.79,4300.0
2019-08-30 10:00:00,598.72,600.48,597.97,600.02,1871.0,598.72,600.48,597.97,600.02,1871.0
2019-08-30 10:05:00,599.49,600.25,599.49,599.88,1000.0,599.49,600.25,599.49,599.88,1000.0
2019-08-30 10:10:00,600.22,600.23,596.24,596.8,4375.0,600.22,600.23,596.24,596.8,4375.0
2019-08-30 10:15:00,597.35,597.71,597.35,597.56,525.0,597.35,597.71,597.35,597.56,525.0
2019-08-30 10:20:00,597.79,598.35,596.56,598.1,1050.0,597.79,598.35,596.56,598.1,1050.0
2019-08-30 10:25:00,598.82,599.18,598.5,599.17,880.0,598.82,599.18,598.5,599.17,880.0
2019-08-30 10:30:00,599.73,601.0,599.73,600.5,1130.0,599.73,601.0,599.73,600.5,1130.0
2019-08-30 10:35:00,600.36,601.37,600.35,601.02,1537.0,600.36,601.37,600.35,601.02,1537.0
2019-08-30 10:40:00,601.02,601.02,599.88,599.88,800.0,601.02,601.02,599.88,599.88,800.0
2019-08-30 10:45:00,599.52,599.86,599.18,599.86,980.0,599.52,599.86,599.18,599.86,980.0
2019-08-30 10:50:00,598.54,598.54,597.44,597.78,1355.0,598.54,598.54,597.44,597.78,1355.0
2019-08-30 10:55:00,597.44,597.57,597.44,597.57,200.0,597.44,597.57,597.44,597.57,200.0
2019-08-30 11:00:00,598.0,598.0,595.2,596.15,1810.0,598.0,598.0,595.2,596.15,1810.0
2019-08-30 11:05:00,594.85,594.85,592.77,592.77,2100.0,594.85,594.85,592.77,592.77,2100.0
2019-08-30 11:10:00,593.03,593.89,590.02,590.02,3500.0,593.03,593.89,590.02,590.02,3500.0
2019-08-30 11:15:00,589.93,590.56,587.82,587.83,3025.0,589.93,590.56,587.82,587.83,3025.0
2019-08-30 11:20:00,587.11,587.24,585.71,586.59,4193.0,587.11,587.24,585.71,586.59,4193.0
2019-08-30 11:25:00,585.4,586.43,585.37,586.35,1870.0,585.4,586.43,585.37,586.35,1870.0
2019-08-30 11:30:00,586.67,588.1,586.37,588.1,1550.0,586.67,588.1,586.37,588.1,1550.0
2019-08-30 11:35:00,586.75,586.75,585.05,585.57,4075.0,586.75,586.75,585.05,585.57,4075.0
2019-08-30 11:40:00,585.13,586.13,584.62,585.0,1100.0,585.13,586.13,584.62,585.0,1100.0
2019-08-30 11:45:00,585.71,585.74,584.99,585.37,3596.0,585.71,585.74,584.99,585.37,3596.0
2019-08-30 11:50:00,585.9,587.05,585.66,587.05,2400.0,585.9,587.05,585.66,587.05,2400.0
2019-08-30 11:55:00,587.66,587.66,586.56,586.56,1200.0,587.66,587.66,586.56,586.56,1200.0
2019-08-30 12:00:00,586.56,586.56,586.56,586.56,0.0,586.56,586.56,586.56,586.56,0.0
2019-08-30 12:05:00,586.65,588.71,586.65,588.71,900.0,586.65,588.71,586.65,588.71,900.0
2019-08-30 12:10:00,588.71,588.71,588.71,588.71,0.0,588.71,588.71,588.71,588.71,0.0
2019-08-30 12:15:00,589.57,589.99,588.56,588.56,2700.0,589.57,589.99,588.56,588.56,2700.0
2019-08-30 12:20:00,588.9,588.9,588.36,588.48,500.0,588.9,588.9,588.36,588.48,500.0
2019-08-30 12:25:00,587.81,588.05,587.81,588.05,200.0,587.81,588.05,587.81,588.05,200.0
2019-08-30 12:30:00,587.65,589.54,587.65,589.54,2910.0,587.65,589.54,587.65,589.54,2910.0
2019-08-30 12:35:00,590.09,590.73,589.79,590.52,1600.0,590.09,590.73,589.79,590.52,1600.0
2019-08-30 12:40:00,590.84,591.45,590.84,590.85,1472.0,590.84,591.45,590.84,590.85,1472.0
2019-08-30 12:45:00,589.9,590.02,589.75,590.02,907.0,589.9,590.02,589.75,590.02,907.0
2019-08-30 12:50:00,589.57,589.57,588.66,589.0,1300.0,589.57,589.57,588.66,589.0,1300.0
2019-08-30 12:55:00,589.86,590.01,589.86,590.0,200.0,589.86,590.01,589.86,590.0,200.0
2019-08-30 13:00:00,589.42,589.42,589.4,589.4,300.0,589.42,589.42,589.4,589.4,300.0
2019-08-30 13:05:00,589.47,589.48,588.92,588.93,850.0,589.47,589.48,588.92,588.93,850.0
2019-08-30 13:10:00,588.97,588.97,588.04,588.85,425.0,588.97,588.97,588.04,588.85,425.0
2019-08-30 13:15:00,588.98,589.23,588.09,589.23,1058.0,588.98,589.23,588.09,589.23,1058.0
2019-08-30 13:20:00,589.81,591.16,589.8,590.59,400.0,589.81,591.16,589.8,590.59,400.0
2019-08-30 13:25:00,591.16,591.22,591.06,591.22,1013.0,591.16,591.22,591.06,591.22,1013.0
2019-08-30 13:30:00,591.8,592.11,591.41,592.11,1800.0,591.8,592.11,591.41,592.11,1800.0
2019-08-30 13:35:00,592.12,593.24,590.77,593.0,7762.0,592.12,593.24,590.77,593.0,7762.0
2019-08-30 13:40:00,593.39,594.52,592.99,594.52,1224.0,593.39,594.52,592.99,594.52,1224.0
2019-08-30 13:45:00,594.52,595.77,594.52,595.37,1530.0,594.52,595.77,594.52,595.37,1530.0
2019-08-30 13:50:00,595.96,596.63,595.5,596.57,2230.0,595.96,596.63,595.5,596.57,2230.0
2019-08-30 13:55:00,597.24,599.1,597.24,598.38,1925.0,597.24,599.1,597.24,598.38,1925.0
2019-08-30 14:00:00,598.54,598.9,597.44,597.44,2808.0,598.54,598.9,597.44,597.44,2808.0
2019-08-30 14:05:00,597.5,597.59,597.02,597.11,850.0,597.5,597.59,597.02,597.11,850.0
2019-08-30 14:10:00,597.98,598.65,597.98,598.65,1130.0,597.98,598.65,597.98,598.65,1130.0
2019-08-30 14:15:00,598.65,599.01,598.31,598.32,1630.0,598.65,599.01,598.31,598.32,1630.0
2019-08-30 14:20:00,598.34,598.34,598.05,598.06,600.0,598.34,598.34,598.05,598.06,600.0
2019-08-30 14:25:00,597.69,597.69,597.26,597.67,400.0,597.69,597.69,597.26,597.67,400.0
2019-08-30 14:30:00,597.25,597.33,596.22,596.22,1450.0,597.25,597.33,596.22,596.22,1450.0
2019-08-30 14:35:00,596.77,596.89,596.61,596.61,495.0,596.77,596.89,596.61,596.61,495.0
2019-08-30 14:40:00,595.95,595.95,595.37,595.51,2500.0,595.95,595.95,595.37,595.51,2500.0
2019-08-30 14:45:00,595.77,595.79,595.45,595.45,975.0,595.77,595.79,595.45,595.45,975.0
2019-08-30 14:50:00,595.04,595.44,593.49,593.59,3075.0,595.04,595.44,593.49,593.59,3075.0
2019-08-30 14:55:00,593.5,594.06,592.4,593.49,1723.0,593.5,594.06,592.4,593.49,1723.0
2019-08-30 15:00:00,593.92,594.97,592.95,592.95,2630.0,593.92,594.97,592.95,592.95,2630.0
2019-08-30 15:05:00,594.02,594.02,593.31,593.31,1336.0,594.02,594.02,593.31,593.31,1336.0
2019-08-30 15:10:00,593.41,593.41,591.55,591.77,3729.0,593.41,593.41,591.55,591.77,3729.0
2019-08-30 15:15:00,591.33,592.15,591.33,591.46,2160.0,591.33,592.15,591.33,591.46,2160.0
2019-08-30 15:20:00,591.77,593.86,591.76,593.34,9090.0,591.77,593.86,591.76,593.34,9090.0
2019-08-30 15:25:00,592.77,594.78,592.42,594.32,3540.0,592.77,594.78,592.42,594.32,3540.0
2019-08-30 15:30:00,595.14,595.15,594.22,594.88,2513.0,595.14,595.15,594.22,594.88,2513.0
2019-08-30 15:35:00,595.11,595.51,593.95,594.82,4909.0,595.11,595.51,593.95,594.82,4909.0
2019-08-30 15:40:00,594.88,595.37,594.66,594.67,1921.0,594.88,595.37,594.66,594.67,1921.0
2019-08-30 15:45:00,594.67,595.94,594.66,595.01,2567.0,594.67,595.94,594.66,595.01,2567.0
2019-08-30 15:50:00,595.25,595.46,594.55,594.88,4109.0,595.25,595.46,594.55,594.88,4109.0
2019-08-30 15:55:00,595.1,595.77,593.72,594.36,14338.0,595.1,595.77,593.72,594.36,14338.0
2019-09-03 09:30:00,587.19,590.27,587.19,589.6,12942.0,587.19,590.27,587.19,589.6,12942.0
2019-09-03 09:35:00,589.43,592.94,589.43,591.0,11371.0,589.43,592.94,589.43,591.0,11371.0
2019-09-03 09:40:00,591.47,592.85,590.08,590.08,5662.0,591.47,592.85,590.08,590.08,5662.0
2019-09-03 09:45:00,590.95,590.95,585.27,585.27,3000.0,590.95,590.95,585.27,585.27,3000.0
2019-09-03 09:50:00,586.52,588.2,586.0,586.0,3567.0,586.52,588.2,586.0,586.0,3567.0
2019-09-03 09:55:00,587.0,587.0,583.3,585.65,6971.0,587.0,587.0,583.3,585.65,6971.0
2019-09-03 10:00:00,585.11,585.47,581.02,581.38,2997.0,585.11,585.47,581.02,581.38,2997.0
2019-09-03 10:05:00,581.65,583.2,580.0,580.0,4549.0,581.65,583.2,580.0,580.0,4549.0
2019-09-03 10:10:00,579.88,581.26,579.71,580.71,2214.0,579.88,581.26,579.71,580.71,2214.0
2019-09-03 10:15:00,579.87,581.95,579.4,581.94,3439.0,579.87,581.95,579.4,581.94,3439.0
2019-09-03 10:20:00,582.38,583.25,582.35,582.96,1400.0,582.38,583.25,582.35,582.96,1400.0
2019-09-03 10:25:00,583.0,585.0,580.71,583.29,4400.0,583.0,585.0,580.71,583.29,4400.0
2019-09-03 10:30:00,584.26,584.27,581.6,581.61,1150.0,584.26,584.27,581.6,581.61,1150.0
2019-09-03 10:35:00,582.24,583.66,580.9,583.38,2099.0,582.24,583.66,580.9,583.38,2099.0
2019-09-03 10:40:00,583.4,586.07,583.4,584.54,2469.0,583.4,586.07,583.4,584.54,2469.0
2019-09-03 10:45:00,584.77,585.36,582.48,584.61,3800.0,584.77,585.36,582.48,584.61,3800.0
2019-09-03 10:50:00,584.1,585.14,584.1,585.14,3700.0,584.1,585.14,584.1,585.14,3700.0
2019-09-03 10:55:00,584.8,589.35,584.8,589.1,5000.0,584.8,589.35,584.8,589.1,5000.0
2019-09-03 11:00:00,588.99,589.49,587.5,587.5,7652.0,588.99,589.49,587.5,587.5,7652.0
2019-09-03 11:05:00,587.78,588.05,587.1,587.1,3461.0,587.78,588.05,587.1,587.1,3461.0
2019-09-03 11:10:00,587.76,587.77,585.63,586.11,2020.0,587.76,587.77,585.63,586.11,2020.0
2019-09-03 11:15:00,585.71,585.98,584.95,584.99,800.0,585.71,585.98,584.95,584.99,800.0
2019-09-03 11:20:00,585.68,586.41,584.95,585.48,1790.0,585.68,586.41,584.95,585.48,1790.0
2019-09-03 11:25:00,586.18,586.57,584.69,584.69,1453.0,586.18,586.57,584.69,584.69,1453.0
2019-09-03 11:30:00,585.53,585.61,582.73,583.0,2524.0,585.53,585.61,582.73,583.0,2524.0
2019-09-03 11:35:00,583.53,583.64,582.73,583.08,1030.0,583.53,583.64,582.73,583.08,1030.0
2019-09-03 11:40:00,583.86,584.09,583.14,583.83,1800.0,583.86,584.09,583.14,583.83,1800.0
2019-09-03 11:45:00,583.32,585.68,583.31,585.68,1890.0,583.32,585.68,583.31,585.68,1890.0
2019-09-03 11:50:00,585.51,585.51,584.66,584.74,700.0,585.51,585.51,584.66,584.74,700.0
2019-09-03 11:55:00,583.98,584.39,582.1,582.84,2246.0,583.98,584.39,582.1,582.84,2246.0
2019-09-03 12:00:00,582.83,584.28,582.12,582.44,3081.0,582.83,584.28,582.12,582.44,3081.0
2019-09-03 12:05:00,582.92,582.97,581.23,581.23,6058.0,582.92,582.97,581.23,581.23,6058.0
2019-09-03 12:10:00,580.01,580.33,579.19,579.2,1799.0,580.01,580.33,579.19,579.2,1799.0
2019-09-03 12:15:00,578.83,579.63,578.16,579.63,2281.0,578.83,579.63,578.16,579.63,2281.0
2019-09-03 12:20:00,580.53,580.53,579.0,580.02,2300.0,580.53,580.53,579.0,580.02,2300.0
2019-09-03 12:25:00,579.09,579.53,578.01,579.0,1655.0,579.09,579.53,578.01,579.0,1655.0
2019-09-03 12:30:00,579.46,579.67,578.68,579.35,2225.0,579.46,579.67,578.68,579.35,2225.0
2019-09-03 12:35:00,580.3,580.3,579.76,579.76,971.0,580.3,580.3,579.76,579.76,971.0
2019-09-03 12:40:00,579.29,579.29,578.67,579.0,880.0,579.29,579.29,578.67,579.0,880.0
2019-09-03 12:45:00,579.38,579.38,578.02,578.02,867.0,579.38,579.38,578.02,578.02,867.0
2019-09-03 12:50:00,577.74,577.75,577.0,577.0,1800.0,577.74,577.75,577.0,577.0,1800.0
2019-09-03 12:55:00,576.06,577.54,576.0,577.54,1708.0,576.06,577.54,576.0,577.54,1708.0
2019-09-03 13:00:00,577.5,578.17,577.5,578.0,1080.0,577.5,578.17,577.5,578.0,1080.0
2019-09-03 13:05:00,577.68,577.68,575.05,576.06,3714.0,577.68,577.68,575.05,576.06,3714.0
2019-09-03 13:10:00,576.26,576.26,575.61,575.62,600.0,576.26,576.26,575.61,575.62,600.0
2019-09-03 13:15:00,575.31,576.39,575.27,575.27,494.0,575.31,576.39,575.27,575.27,494.0
2019-09-03 13:20:00,575.02,575.02,573.92,574.23,3451.0,575.02,575.02,573.92,574.23,3451.0
2019-09-03 13:25:00,574.62,574.7,574.21,574.58,1703.0,574.62,574.7,574.21,574.58,1703.0
2019-09-03 13:30:00,574.46,576.58,574.21,576.01,4412.0,574.46,576.58,574.21,576.01,4412.0
2019-09-03 13:35:00,576.0,577.41,575.76,577.41,2260.0,576.0,577.41,575.76,577.41,2260.0
2019-09-03 13:40:00,577.45,577.46,576.91,577.35,5388.0,577.45,577.46,576.91,577.35,5388.0
2019-09-03 13:45:00,578.13,578.13,577.07,577.07,373.0,578.13,578.13,577.07,577.07,373.0
2019-09-03 13:50:00,576.64,577.31,576.63,577.31,1500.0,576.64,577.31,576.63,577.31,1500.0
2019-09-03 13:55:00,577.17,578.27,577.17,578.26,910.0,577.17,578.27,577.17,578.26,910.0
2019-09-03 14:00:00,578.0,579.36,578.0,579.26,1811.0,578.0,579.36,578.0,579.26,1811.0
2019-09-03 14:05:00,579.76,579.76,578.2,578.2,1100.0,579.76,579.76,578.2,578.2,1100.0
2019-09-03 14:10:00,578.15,578.15,576.46,576.63,3518.0,578.15,578.15,576.46,576.63,3518.0
2019-09-03 14:15:00,576.61,576.61,575.71,575.71,600.0,576.61,576.61,575.71,575.71,600.0
2019-09-03 14:20:00,575.87,576.51,575.87,576.01,1106.0,575.87,576.51,575.87,576.01,1106.0
2019-09-03 14:25:00,575.93,576.77,575.86,576.76,3942.0,575.93,576.77,575.86,576.76,3942.0
2019-09-03 14:30:00,577.04,577.77,577.0,577.0,1000.0,577.04,577.77,577.0,577.0,1000.0
2019-09-03 14:35:00,575.97,578.12,575.85,577.32,1589.0,575.97,578.12,575.85,577.32,1589.0
2019-09-03 14:40:00,577.61,577.91,576.93,577.55,1920.0,577.61,577.91,576.93,577.55,1920.0
2019-09-03 14:45:00,578.19,578.19,577.64,577.76,1425.0,578.19,578.19,577.64,577.76,1425.0
2019-09-03 14:50:00,578.11,579.43,578.11,579.43,737.0,578.11,579.43,578.11,579.43,737.0
2019-09-03 14:55:00,578.51,579.39,577.62,577.88,738.0,578.51,579.39,577.62,577.88,738.0
2019-09-03 15:00:00,578.58,579.07,577.8,578.17,1740.0,578.58,579.07,577.8,578.17,1740.0
2019-09-03 15:05:00,578.17,578.54,577.9,578.4,1800.0,578.17,578.54,577.9,578.4,1800.0
2019-09-03 15:10:00,578.37,579.82,578.37,579.38,900.0,578.37,579.82,578.37,579.38,900.0
2019-09-03 15:15:00,579.01,579.84,578.89,579.0,2810.0,579.01,579.84,578.89,579.0,2810.0
2019-09-03 15:20:00,579.0,581.01,579.0,580.88,5098.0,579.0,581.01,579.0,580.88,5098.0
2019-09-03 15:25:00,580.4,580.41,579.69,579.96,1500.0,580.4,580.41,579.69,579.96,1500.0
2019-09-03 15:30:00,579.98,580.33,579.74,579.74,1699.0,579.98,580.33,579.74,579.74,1699.0
2019-09-03 15:35:00,580.05,581.25,580.04,580.74,6400.0,580.05,581.25,580.04,580.74,6400.0
2019-09-03 15:40:00,580.69,580.69,579.51,580.23,5500.0,580.69,580.69,579.51,580.23,5500.0
2019-09-03 15:45:00,580.22,582.0,580.22,581.26,8054.0,580.22,582.0,580.22,581.26,8054.0
2019-09-03 15:50:00,581.15,581.62,580.34,581.0,12684.0,581.15,581.62,580.34,581.0,12684.0
2019-09-03 15:55:00,580.64,581.0,579.97,580.72,10600.0,580.64,581.0,579.97,580.72,10600.0
2019-09-04 09:30:00,586.0,588.3,585.02,585.27,12729.0,586.0,588.3,585.02,585.27,12729.0
2019-09-04 09:35:00,584.56,585.09,581.29,584.8,8035.0,584.56,585.09,581.29,584.8,8035.0
2019-09-04 09:40:00,585.96,589.25,585.82,586.63,3929.0,585.96,589.25,585.82,586.63,3929.0
2019-09-04 09:45:00,588.1,588.26,586.6,588.26,1109.0,588.1,588.26,586.6,588.26,1109.0
2019-09-04 09:50:00,587.82,587.83,585.29,586.75,1915.0,587.82,587.83,585.29,586.75,1915.0
2019-09-04 09:55:00,587.5,587.5,585.46,586.32,1765.0,587.5,587.5,585.46,586.32,1765.0
2019-09-04 10:00:00,585.48,587.21,585.48,586.18,1314.0,585.48,587.21,585.48,586.18,1314.0
2019-09-04 10:05:00,585.02,585.73,584.31,585.25,2180.0,585.02,585.73,584.31,585.25,2180.0
2019-09-04 10:10:00,583.45,583.49,583.14,583.25,800.0,583.45,583.49,583.14,583.25,800.0
2019-09-04 10:15:00,582.74,584.71,582.52,583.95,2543.0,582.74,584.71,582.52,583.95,2543.0
2019-09-04 10:20:00,584.18,584.99,583.91,584.46,1186.0,584.18,584.99,583.91,584.46,1186.0
2019-09-04 10:25:00,584.96,586.37,584.96,586.37,400.0,584.96,586.37,584.96,586.37,400.0
2019-09-04 10:30:00,585.88,585.88,584.16,584.16,1500.0,585.88,585.88,584.16,584.16,1500.0
2019-09-04 10:35:00,583.98,585.67,583.95,584.98,2000.0,583.98,585.67,583.95,584.98,2000.0
2019-09-04 10:40:00,585.2,585.2,584.36,584.47,1100.0,585.2,585.2,584.36,584.47,1100.0
2019-09-04 10:45:00,584.98,585.32,584.98,585.18,700.0,584.98,585.32,584.98,585.18,700.0
2019-09-04 10:50:00,585.87,586.45,585.42,586.45,708.0,585.87,586.45,585.42,586.45,708.0
2019-09-04 10:55:00,585.89,585.89,585.37,585.79,770.0,585.89,585.89,585.37,585.79,770.0
2019-09-04 11:00:00,585.69,585.7,584.44,585.46,1700.0,585.69,585.7,584.44,585.46,1700.0
2019-09-04 11:05:00,585.51,586.33,585.19,585.19,2400.0,585.51,586.33,585.19,585.19,2400.0
2019-09-04 11:10:00,585.34,585.34,584.52,584.52,700.0,585.34,585.34,584.52,584.52,700.0
2019-09-04 11:15:00,584.03,585.05,584.03,585.05,1700.0,584.03,585.05,584.03,585.05,1700.0
2019-09-04 11:20:00,585.0,586.52,584.75,586.51,1850.0,585.0,586.52,584.75,586.51,1850.0
2019-09-04 11:25:00,586.8,587.23,586.73,587.23,922.0,586.8,587.23,586.73,587.23,922.0
2019-09-04 11:30:00,587.36,589.79,587.21,588.96,3241.0,587.36,589.79,587.21,588.96,3241.0
2019-09-04 11:35:00,589.21,589.21,588.95,589.16,1100.0,589.21,589.21,588.95,589.16,1100.0
2019-09-04 11:40:00,588.88,590.0,588.88,589.81,1500.0,588.88,590.0,588.88,589.81,1500.0
2019-09-04 11:45:00,589.82,589.94,589.0,589.92,14700.0,589.82,589.94,589.0,589.92,14700.0
2019-09-04 11:50:00,590.16,590.43,589.76,590.43,500.0,590.16,590.43,589.76,590.43,500.0
2019-09-04 11:55:00,590.16,591.44,589.99,591.44,2800.0,590.16,591.44,589.99,591.44,2800.0
2019-09-04 12:00:00,591.92,592.14,591.58,591.68,1600.0,591.92,592.14,591.58,591.68,1600.0
2019-09-04 12:05:00,591.39,592.0,590.8,592.0,3386.0,591.39,592.0,590.8,592.0,3386.0
2019-09-04 12:10:00,591.45,593.2,591.45,592.53,7735.0,591.45,593.2,591.45,592.53,7735.0
2019-09-04 12:15:00,591.94,591.95,589.7,590.65,3300.0,591.94,591.95,589.7,590.65,3300.0
2019-09-04 12:20:00,591.9,591.9,588.56,589.74,4678.0,591.9,591.9,588.56,589.74,4678.0
2019-09-04 12:25:00,589.36,589.54,589.19,589.2,300.0,589.36,589.54,589.19,589.2,300.0
2019-09-04 12:30:00,588.89,589.9,588.89,589.23,3072.0,588.89,589.9,588.89,589.23,3072.0
2019-09-04 12:35:00,589.05,589.7,588.93,589.49,850.0,589.05,589.7,588.93,589.49,850.0
2019-09-04 12:40:00,589.48,589.98,589.48,589.51,1200.0,589.48,589.98,589.48,589.51,1200.0
2019-09-04 12:45:00,589.43,591.82,589.43,591.82,1100.0,589.43,591.82,589.43,591.82,1100.0
2019-09-04 12:50:00,592.14,592.36,591.81,591.81,1000.0,592.14,592.36,591.81,591.81,1000.0
2019-09-04 12:55:00,590.99,590.99,590.46,590.46,210.0,590.99,590.99,590.46,590.46,210.0
2019-09-04 13:00:00,590.54,590.7,590.01,590.02,1100.0,590.54,590.7,590.01,590.02,1100.0
2019-09-04 13:05:00,590.36,590.58,590.15,590.5,800.0,590.36,590.58,590.15,590.5,800.0
2019-09-04 13:10:00,590.85,590.85,590.23,590.23,600.0,590.85,590.85,590.23,590.23,600.0
2019-09-04 13:15:00,590.07,590.4,590.07,590.2,500.0,590.07,590.4,590.07,590.2,500.0
2019-09-04 13:20:00,590.3,590.99,590.3,590.92,800.0,590.3,590.99,590.3,590.92,800.0
2019-09-04 13:25:00,591.0,592.46,590.87,592.46,3545.0,591.0,592.46,590.87,592.46,3545.0
2019-09-04 13:30:00,592.02,593.64,591.72,593.17,4100.0,592.02,593.64,591.72,593.17,4100.0
2019-09-04 13:35:00,593.47,594.79,592.54,592.54,2800.0,593.47,594.79,592.54,592.54,2800.0
2019-09-04 13:40:00,592.54,592.54,592.54,592.54,0.0,592.54,592.54,592.54,592.54,0.0
2019-09-04 13:45:00,592.73,594.29,592.73,594.29,2930.0,592.73,594.29,592.73,594.29,2930.0
2019-09-04 13:50:00,593.96,593.96,593.24,593.45,1400.0,593.96,593.96,593.24,593.45,1400.0
2019-09-04 13:55:00,593.29,593.64,592.73,592.95,3340.0,593.29,593.64,592.73,592.95,3340.0
2019-09-04 14:00:00,592.69,593.25,592.69,593.24,606.0,592.69,593.25,592.69,593.24,606.0
2019-09-04 14:05:00,592.77,592.97,592.52,592.52,1300.0,592.77,592.97,592.52,592.52,1300.0
2019-09-04 14:10:00,592.24,592.24,591.05,591.05,2800.0,592.24,592.24,591.05,591.05,2800.0
2019-09-04 14:15:00,590.57,590.66,590.22,590.22,800.0,590.57,590.66,590.22,590.22,800.0
2019-09-04 14:20:00,590.46,590.83,590.46,590.48,2050.0,590.46,590.83,590.46,590.48,2050.0
2019-09-04 14:25:00,590.27,590.52,590.24,590.29,10500.0,590.27,590.52,590.24,590.29,10500.0
2019-09-04 14:30:00,590.29,592.03,590.28,591.76,12021.0,590.29,592.03,590.28,591.76,12021.0
2019-09-04 14:35:00,591.51,591.54,590.93,590.93,1325.0,591.51,591.54,590.93,590.93,1325.0
2019-09-04 14:40:00,590.98,591.05,588.91,589.11,3917.0,590.98,591.05,588.91,589.11,3917.0
2019-09-04 14:45:00,588.95,588.95,588.95,588.95,100.0,588.95,588.95,588.95,588.95,100.0
2019-09-04 14:50:00,589.42,589.5,589.42,589.5,300.0,589.42,589.5,589.42,589.5,300.0
2019-09-04 14:55:00,589.63,590.82,589.63,589.79,700.0,589.63,590.82,589.63,589.79,700.0
2019-09-04 15:00:00,589.86,590.58,589.86,590.24,800.0,589.86,590.58,589.86,590.24,800.0
2019-09-04 15:05:00,589.91,589.91,589.42,589.66,1860.0,589.91,589.91,589.42,589.66,1860.0
2019-09-04 15:10:00,589.82,590.26,589.61,590.15,1650.0,589.82,590.26,589.61,590.15,1650.0
2019-09-04 15:15:00,590.15,590.15,589.24,589.93,2550.0,590.15,590.15,589.24,589.93,2550.0
2019-09-04 15:20:00,590.12,590.12,588.95,588.95,1300.0,590.12,590.12,588.95,588.95,1300.0
2019-09-04 15:25:00,588.81,589.38,588.81,589.23,700.0,588.81,589.38,588.81,589.23,700.0
2019-09-04 15:30:00,589.46,590.77,589.45,590.76,2800.0,589.46,590.77,589.45,590.76,2800.0
2019-09-04 15:35:00,590.76,590.76,590.4,590.62,1600.0,590.76,590.76,590.4,590.62,1600.0
2019-09-04 15:40:00,590.43,590.76,590.43,590.59,1425.0,590.43,590.76,590.43,590.59,1425.0
2019-09-04 15:45:00,590.6,591.72,590.55,591.14,3600.0,590.6,591.72,590.55,591.14,3600.0
2019-09-04 15:50:00,591.15,591.7,590.1,590.51,5238.0,591.15,591.7,590.1,590.51,5238.0
2019-09-04 15:55:00,590.77,591.2,589.56,589.65,14136.0,590.77,591.2,589.56,589.65,14136.0
2019-09-05 09:30:00,602.02,602.02,597.16,600.0,7568.0,602.02,602.02,597.16,600.0,7568.0
2019-09-05 09:35:00,600.55,601.1,599.13,599.88,5420.0,600.55,601.1,599.13,599.88,5420.0
2019-09-05 09:40:00,599.88,600.6,598.93,599.99,2975.0,599.88,600.6,598.93,599.99,2975.0
2019-09-05 09:45:00,601.0,601.38,600.0,600.98,2100.0,601.0,601.38,600.0,600.98,2100.0
2019-09-05 09:50:00,601.45,604.8,601.38,604.69,4237.0,601.45,604.8,601.38,604.69,4237.0
2019-09-05 09:55:00,604.55,605.99,603.35,605.99,5991.0,604.55,605.99,603.35,605.99,5991.0
2019-09-05 10:00:00,606.0,606.66,605.07,605.73,2206.0,606.0,606.66,605.07,605.73,2206.0
2019-09-05 10:05:00,605.62,607.96,605.12,605.82,2290.0,605.62,607.96,605.12,605.82,2290.0
2019-09-05 10:10:00,607.47,609.0,606.15,608.02,2925.0,607.47,609.0,606.15,608.02,2925.0
2019-09-05 10:15:00,607.0,608.5,606.1,607.28,3500.0,607.0,608.5,606.1,607.28,3500.0
2019-09-05 10:20:00,608.86,608.86,607.02,608.46,3105.0,608.86,608.86,607.02,608.46,3105.0
2019-09-05 10:25:00,607.24,607.87,606.94,606.95,875.0,607.24,607.87,606.94,606.95,875.0
2019-09-05 10:30:00,606.84,607.27,606.1,606.86,1125.0,606.84,607.27,606.1,606.86,1125.0
2019-09-05 10:35:00,606.69,606.69,603.8,603.8,2197.0,606.69,606.69,603.8,603.8,2197.0
2019-09-05 10:40:00,604.21,605.36,604.21,605.36,400.0,604.21,605.36,604.21,605.36,400.0
2019-09-05 10:45:00,605.1,606.26,604.71,606.26,950.0,605.1,606.26,604.71,606.26,950.0
2019-09-05 10:50:00,605.05,606.21,605.05,605.5,1516.0,605.05,606.21,605.05,605.5,1516.0
2019-09-05 10:55:00,605.78,605.97,604.81,605.96,900.0,605.78,605.97,604.81,605.96,900.0
2019-09-05 11:00:00,606.06,606.43,604.78,605.56,3848.0,606.06,606.43,604.78,605.56,3848.0
2019-09-05 11:05:00,605.5,606.1,605.44,605.44,1200.0,605.5,606.1,605.44,605.44,1200.0
2019-09-05 11:10:00,605.3,605.3,603.81,603.9,2462.0,605.3,605.3,603.81,603.9,2462.0
2019-09-05 11:15:00,603.9,604.2,603.31,604.2,1476.0,603.9,604.2,603.31,604.2,1476.0
2019-09-05 11:20:00,603.75,603.75,601.3,602.38,4100.0,603.75,603.75,601.3,602.38,4100.0
2019-09-05 11:25:00,602.06,602.06,602.06,602.06,100.0,602.06,602.06,602.06,602.06,100.0
2019-09-05 11:30:00,602.44,603.97,602.32,603.08,1000.0,602.44,603.97,602.32,603.08,1000.0
2019-09-05 11:35:00,603.18,603.31,603.02,603.02,1100.0,603.18,603.31,603.02,603.02,1100.0
2019-09-05 11:40:00,603.02,603.02,603.02,603.02,0.0,603.02,603.02,603.02,603.02,0.0
2019-09-05 11:45:00,601.85,601.92,600.81,600.81,2948.0,601.85,601.92,600.81,600.81,2948.0
2019-09-05 11:50:00,600.82,601.49,600.69,600.69,2189.0,600.82,601.49,600.69,600.69,2189.0
2019-09-05 11:55:00,600.46,601.68,600.25,601.68,3760.0,600.46,601.68,600.25,601.68,3760.0
2019-09-05 12:00:00,601.0,601.49,601.0,601.04,527.0,601.0,601.49,601.0,601.04,527.0
2019-09-05 12:05:00,600.67,600.67,600.67,600.67,100.0,600.67,600.67,600.67,600.67,100.0
2019-09-05 12:10:00,600.75,601.4,600.38,600.96,2195.0,600.75,601.4,600.38,600.96,2195.0
2019-09-05 12:15:00,601.11,601.24,601.09,601.24,300.0,601.11,601.24,601.09,601.24,300.0
2019-09-05 12:20:00,600.58,600.71,600.58,600.7,525.0,600.58,600.71,600.58,600.7,525.0
2019-09-05 12:25:00,601.06,601.08,600.44,601.07,525.0,601.06,601.08,600.44,601.07,525.0
2019-09-05 12:30:00,601.61,602.1,601.4,602.1,2193.0,601.61,602.1,601.4,602.1,2193.0
2019-09-05 12:35:00,602.71,603.67,602.39,603.5,2300.0,602.71,603.67,602.39,603.5,2300.0
2019-09-05 12:40:00,604.52,604.52,603.46,604.31,1297.0,604.52,604.52,603.46,604.31,1297.0
2019-09-05 12:45:00,604.75,605.25,604.75,605.25,600.0,604.75,605.25,604.75,605.25,600.0
2019-09-05 12:50:00,605.3,605.52,604.23,604.23,880.0,605.3,605.52,604.23,604.23,880.0
2019-09-05 12:55:00,604.39,604.95,604.39,604.95,680.0,604.39,604.95,604.39,604.95,680.0
2019-09-05 13:00:00,605.28,605.55,604.74,604.74,1900.0,605.28,605.55,604.74,604.74,1900.0
2019-09-05 13:05:00,604.74,604.74,604.74,604.74,0.0,604.74,604.74,604.74,604.74,0.0
2019-09-05 13:10:00,604.74,604.74,604.74,604.74,0.0,604.74,604.74,604.74,604.74,0.0
2019-09-05 13:15:00,604.62,605.16,604.58,604.91,600.0,604.62,605.16,604.58,604.91,600.0
2019-09-05 13:20:00,604.57,605.45,604.51,605.36,1300.0,604.57,605.45,604.51,605.36,1300.0
2019-09-05 13:25:00,605.58,605.92,605.51,605.92,400.0,605.58,605.92,605.51,605.92,400.0
2019-09-05 13:30:00,606.19,606.19,605.26,605.27,600.0,606.19,606.19,605.26,605.27,600.0
2019-09-05 13:35:00,605.15,605.15,605.15,605.15,100.0,605.15,605.15,605.15,605.15,100.0
2019-09-05 13:40:00,605.15,605.15,605.15,605.15,0.0,605.15,605.15,605.15,605.15,0.0
2019-09-05 13:45:00,604.39,606.02,604.39,606.02,2200.0,604.39,606.02,604.39,606.02,2200.0
2019-09-05 13:50:00,606.82,606.82,605.67,606.25,500.0,606.82,606.82,605.67,606.25,500.0
2019-09-05 13:55:00,606.31,606.83,606.3,606.83,2850.0,606.31,606.83,606.3,606.83,2850.0
2019-09-05 14:00:00,606.22,607.0,606.11,606.11,1745.0,606.22,607.0,606.11,606.11,1745.0
2019-09-05 14:05:00,607.0,608.6,607.0,608.6,3633.0,607.0,608.6,607.0,608.6,3633.0
2019-09-05 14:10:00,608.99,609.18,608.44,609.18,1229.0,608.99,609.18,608.44,609.18,1229.0
2019-09-05 14:15:00,609.14,609.93,608.9,609.93,800.0,609.14,609.93,608.9,609.93,800.0
2019-09-05 14:20:00,609.5,609.5,608.29,609.17,6829.0,609.5,609.5,608.29,609.17,6829.0
2019-09-05 14:25:00,609.42,609.99,609.42,609.73,1681.0,609.42,609.99,609.42,609.73,1681.0
2019-09-05 14:30:00,610.2,610.2,608.56,609.25,2873.0,610.2,610.2,608.56,609.25,2873.0
2019-09-05 14:35:00,609.09,609.6,608.64,609.09,6395.0,609.09,609.6,608.64,609.09,6395.0
2019-09-05 14:40:00,609.76,610.44,609.76,610.43,855.0,609.76,610.44,609.76,610.43,855.0
2019-09-05 14:45:00,610.83,612.83,610.25,611.95,4960.0,610.83,612.83,610.25,611.95,4960.0
2019-09-05 14:50:00,611.66,611.66,611.09,611.09,500.0,611.66,611.66,611.09,611.09,500.0
2019-09-05 14:55:00,610.98,611.07,610.53,610.82,625.0,610.98,611.07,610.53,610.82,625.0
2019-09-05 15:00:00,610.82,611.77,608.86,608.86,2562.0,610.82,611.77,608.86,608.86,2562.0
2019-09-05 15:05:00,609.43,610.09,609.42,610.09,510.0,609.43,610.09,609.42,610.09,510.0
2019-09-05 15:10:00,609.74,609.94,609.58,609.94,600.0,609.74,609.94,609.58,609.94,600.0
2019-09-05 15:15:00,610.0,610.52,609.46,609.99,1157.0,610.0,610.52,609.46,609.99,1157.0
2019-09-05 15:20:00,609.68,609.7,607.15,607.4,3200.0,609.68,609.7,607.15,607.4,3200.0
2019-09-05 15:25:00,607.44,607.67,606.68,607.31,3814.0,607.44,607.67,606.68,607.31,3814.0
2019-09-05 15:30:00,607.1,608.13,607.02,607.82,7963.0,607.1,608.13,607.02,607.82,7963.0
2019-09-05 15:35:00,608.08,608.08,605.64,605.64,2775.0,608.08,608.08,605.64,605.64,2775.0
2019-09-05 15:40:00,605.62,606.32,604.73,605.1,8700.0,605.62,606.32,604.73,605.1,8700.0
2019-09-05 15:45:00,604.83,605.14,604.46,605.11,2003.0,604.83,605.14,604.46,605.11,2003.0
2019-09-05 15:50:00,604.65,605.63,604.14,605.15,7030.0,604.65,605.63,604.14,605.15,7030.0
2019-09-05 15:55:00,605.45,606.28,605.16,605.69,9258.0,605.45,606.28,605.16,605.69,9258.0
2019-09-06 09:30:00,605.36,608.99,601.0,608.14,5731.0,605.36,608.99,601.0,608.14,5731.0
2019-09-06 09:35:00,605.07,606.25,602.79,605.0,1800.0,605.07,606.25,602.79,605.0,1800.0
2019-09-06 09:40:00,605.82,607.56,605.48,605.48,1490.0,605.82,607.56,605.48,605.48,1490.0
2019-09-06 09:45:00,603.39,606.03,602.8,606.03,446.0,603.39,606.03,602.8,606.03,446.0
2019-09-06 09:50:00,605.67,605.67,604.01,605.46,500.0,605.67,605.67,604.01,605.46,500.0
2019-09-06 09:55:00,605.16,605.16,603.61,603.61,200.0,605.16,605.16,603.61,603.61,200.0
2019-09-06 10:00:00,603.11,604.18,602.45,602.72,1300.0,603.11,604.18,602.45,602.72,1300.0
2019-09-06 10:05:00,603.54,603.81,603.31,603.81,500.0,603.54,603.81,603.31,603.81,500.0
2019-09-06 10:10:00,603.63,604.98,603.63,604.17,600.0,603.63,604.98,603.63,604.17,600.0
2019-09-06 10:15:00,604.23,604.97,604.23,604.97,525.0,604.23,604.97,604.23,604.97,525.0
2019-09-06 10:20:00,603.85,606.7,603.84,604.51,2100.0,603.85,606.7,603.84,604.51,2100.0
2019-09-06 10:25:00,604.78,604.79,604.37,604.78,618.0,604.78,604.79,604.37,604.78,618.0
2019-09-06 10:30:00,604.54,604.55,604.03,604.07,897.0,604.54,604.55,604.03,604.07,897.0
2019-09-06 10:35:00,603.38,603.39,602.68,602.68,1050.0,603.38,603.39,602.68,602.68,1050.0
2019-09-06 10:40:00,602.0,602.11,602.0,602.11,200.0,602.0,602.11,602.0,602.11,200.0
2019-09-06 10:45:00,601.96,601.97,601.86,601.97,2212.0,601.96,601.97,601.86,601.97,2212.0
2019-09-06 10:50:00,603.18,603.4,602.74,603.39,400.0,603.18,603.4,602.74,603.39,400.0
2019-09-06 10:55:00,603.26,603.26,603.26,603.26,400.0,603.26,603.26,603.26,603.26,400.0
2019-09-06 11:00:00,602.8,602.8,601.33,601.33,1900.0,602.8,602.8,601.33,601.33,1900.0
2019-09-06 11:05:00,601.01,601.01,599.21,599.61,3196.0,601.01,601.01,599.21,599.61,3196.0
2019-09-06 11:10:00,598.81,600.0,598.21,599.44,3154.0,598.81,600.0,598.21,599.44,3154.0
2019-09-06 11:15:00,598.8,598.8,598.1,598.1,1399.0,598.8,598.8,598.1,598.1,1399.0
2019-09-06 11:20:00,597.12,598.35,597.12,598.35,2342.0,597.12,598.35,597.12,598.35,2342.0
2019-09-06 11:25:00,597.16,597.45,596.71,596.73,1000.0,597.16,597.45,596.71,596.73,1000.0
2019-09-06 11:30:00,597.0,597.0,595.2,595.94,2322.0,597.0,597.0,595.2,595.94,2322.0
2019-09-06 11:35:00,596.1,598.26,596.09,598.25,3100.0,596.1,598.26,596.09,598.25,3100.0
2019-09-06 11:40:00,598.3,598.65,597.21,598.65,1300.0,598.3,598.65,597.21,598.65,1300.0
2019-09-06 11:45:00,598.65,598.65,598.65,598.65,432.0,598.65,598.65,598.65,598.65,432.0
2019-09-06 11:50:00,598.42,599.25,598.33,599.25,589.0,598.42,599.25,598.33,599.25,589.0
2019-09-06 11:55:00,600.48,600.48,599.45,599.85,400.0,600.48,600.48,599.45,599.85,400.0
2019-09-06 12:00:00,600.87,601.16,600.87,601.0,900.0,600.87,601.16,600.87,601.0,900.0
2019-09-06 12:05:00,600.76,600.83,600.15,600.15,2300.0,600.76,600.83,600.15,600.15,2300.0
2019-09-06 12:10:00,600.32,600.32,599.78,600.16,1100.0,600.32,600.32,599.78,600.16,1100.0
2019-09-06 12:15:00,599.2,600.23,599.2,600.23,500.0,599.2,600.23,599.2,600.23,500.0
2019-09-06 12:20:00,600.01,600.02,599.0,599.26,915.0,600.01,600.02,599.0,599.26,915.0
2019-09-06 12:25:00,599.64,599.64,599.1,599.11,720.0,599.64,599.64,599.1,599.11,720.0
2019-09-06 12:30:00,598.74,599.24,598.73,599.1,1495.0,598.74,599.24,598.73,599.1,1495.0
2019-09-06 12:35:00,598.78,599.23,598.48,599.23,1990.0,598.78,599.23,598.48,599.23,1990.0
2019-09-06 12:40:00,599.65,599.65,599.31,599.53,1120.0,599.65,599.65,599.31,599.53,1120.0
2019-09-06 12:45:00,599.32,599.32,598.03,598.03,795.0,599.32,599.32,598.03,598.03,795.0
2019-09-06 12:50:00,597.78,597.78,595.49,597.77,2150.0,597.78,597.78,595.49,597.77,2150.0
2019-09-06 12:55:00,597.54,597.55,597.54,597.54,1100.0,597.54,597.55,597.54,597.54,1100.0
2019-09-06 13:00:00,597.32,598.43,596.44,596.87,1835.0,597.32,598.43,596.44,596.87,1835.0
2019-09-06 13:05:00,597.16,597.18,596.56,596.57,1000.0,597.16,597.18,596.56,596.57,1000.0
2019-09-06 13:10:00,595.37,595.37,595.35,595.35,300.0,595.37,595.37,595.35,595.35,300.0
2019-09-06 13:15:00,595.23,595.23,595.0,595.0,400.0,595.23,595.23,595.0,595.0,400.0
2019-09-06 13:20:00,594.58,596.48,594.58,596.48,900.0,594.58,596.48,594.58,596.48,900.0
2019-09-06 13:25:00,596.15,596.26,595.77,595.77,658.0,596.15,596.26,595.77,595.77,658.0
2019-09-06 13:30:00,596.22,596.29,595.97,595.98,1400.0,596.22,596.29,595.97,595.98,1400.0
2019-09-06 13:35:00,596.15,596.52,596.15,596.48,800.0,596.15,596.52,596.15,596.48,800.0
2019-09-06 13:40:00,596.74,596.74,595.86,596.74,1000.0,596.74,596.74,595.86,596.74,1000.0
2019-09-06 13:45:00,596.04,596.61,595.8,596.61,1752.0,596.04,596.61,595.8,596.61,1752.0
2019-09-06 13:50:00,597.09,597.57,597.08,597.57,200.0,597.09,597.57,597.08,597.57,200.0
2019-09-06 13:55:00,598.19,598.19,597.18,597.18,500.0,598.19,598.19,597.18,597.18,500.0
2019-09-06 14:00:00,597.25,597.28,597.25,597.28,200.0,597.25,597.28,597.25,597.28,200.0
2019-09-06 14:05:00,598.14,598.14,597.41,597.41,400.0,598.14,598.14,597.41,597.41,400.0
2019-09-06 14:10:00,597.22,597.34,596.61,596.66,890.0,597.22,597.34,596.61,596.66,890.0
2019-09-06 14:15:00,596.38,596.38,595.98,595.98,1102.0,596.38,596.38,595.98,595.98,1102.0
2019-09-06 14:20:00,595.5,595.85,595.5,595.85,300.0,595.5,595.85,595.5,595.85,300.0
2019-09-06 14:25:00,595.53,595.91,595.53,595.91,800.0,595.53,595.91,595.53,595.91,800.0
2019-09-06 14:30:00,596.67,597.36,596.53,597.3,525.0,596.67,597.36,596.53,597.3,525.0
2019-09-06 14:35:00,596.9,596.9,595.0,595.0,300.0,596.9,596.9,595.0,595.0,300.0
2019-09-06 14:40:00,594.78,595.73,594.78,595.58,700.0,594.78,595.73,594.78,595.58,700.0
2019-09-06 14:45:00,596.39,596.4,596.39,596.39,200.0,596.39,596.4,596.39,596.39,200.0
2019-09-06 14:50:00,596.45,596.92,596.39,596.92,946.0,596.45,596.92,596.39,596.92,946.0
2019-09-06 14:55:00,596.99,597.94,596.93,596.93,740.0,596.99,597.94,596.93,596.93,740.0
2019-09-06 15:00:00,597.57,597.72,597.57,597.72,700.0,597.57,597.72,597.57,597.72,700.0
2019-09-06 15:05:00,597.89,598.14,597.8,598.14,400.0,597.89,598.14,597.8,598.14,400.0
2019-09-06 15:10:00,597.24,597.46,597.09,597.46,800.0,597.24,597.46,597.09,597.46,800.0
2019-09-06 15:15:00,597.9,597.9,597.53,597.53,736.0,597.9,597.9,597.53,597.53,736.0
2019-09-06 15:20:00,597.89,597.89,597.06,597.61,1400.0,597.89,597.89,597.06,597.61,1400.0
2019-09-06 15:25:00,597.56,598.97,597.56,598.97,1754.0,597.56,598.97,597.56,598.97,1754.0
2019-09-06 15:30:00,600.47,600.49,599.64,599.64,2014.0,600.47,600.49,599.64,599.64,2014.0
2019-09-06 15:35:00,599.5,599.8,598.43,598.88,1357.0,599.5,599.8,598.43,598.88,1357.0
2019-09-06 15:40:00,598.84,598.84,597.8,597.8,3240.0,598.84,598.84,597.8,597.8,3240.0
2019-09-06 15:45:00,597.55,597.81,597.21,597.45,2600.0,597.55,597.81,597.21,597.45,2600.0
2019-09-06 15:50:00,597.45,599.49,597.23,599.49,5800.0,597.45,599.49,597.23,599.49,5800.0
2019-09-06 15:55:00,598.96,598.96,596.85,597.79,10634.0,598.96,598.96,596.85,597.79,10634.0
2019-09-09 09:30:00,608.4,608.4,602.92,604.7,7442.0,608.4,608.4,602.92,604.7,7442.0
2019-09-09 09:35:00,602.02,606.16,602.01,603.63,3713.0,602.02,606.16,602.01,603.63,3713.0
2019-09-09 09:40:00,603.64,604.86,601.99,602.76,2045.0,603.64,604.86,601.99,602.76,2045.0
2019-09-09 09:45:00,602.69,602.69,598.0,598.0,1868.0,602.69,602.69,598.0,598.0,1868.0
2019-09-09 09:50:00,597.3,597.51,596.0,596.5,4713.0,597.3,597.51,596.0,596.5,4713.0
2019-09-09 09:55:00,596.52,597.07,596.02,596.76,1550.0,596.52,597.07,596.02,596.76,1550.0
2019-09-09 10:00:00,597.55,598.64,596.77,596.77,700.0,597.55,598.64,596.77,596.77,700.0
2019-09-09 10:05:00,596.77,596.77,594.41,594.41,2300.0,596.77,596.77,594.41,594.41,2300.0
2019-09-09 10:10:00,594.08,594.16,592.83,594.16,2300.0,594.08,594.16,592.83,594.16,2300.0
2019-09-09 10:15:00,594.5,594.53,593.94,593.95,1010.0,594.5,594.53,593.94,593.95,1010.0
2019-09-09 10:20:00,593.61,593.75,590.1,591.45,4260.0,593.61,593.75,590.1,591.45,4260.0
2019-09-09 10:25:00,592.87,594.0,592.35,593.93,3850.0,592.87,594.0,592.35,593.93,3850.0
2019-09-09 10:30:00,594.22,594.23,592.83,593.05,885.0,594.22,594.23,592.83,593.05,885.0
2019-09-09 10:35:00,593.14,594.67,592.82,594.67,1450.0,593.14,594.67,592.82,594.67,1450.0
2019-09-09 10:40:00,594.51,594.9,592.18,593.66,1592.0,594.51,594.9,592.18,593.66,1592.0
2019-09-09 10:45:00,592.76,593.63,591.0,591.0,5833.0,592.76,593.63,591.0,591.0,5833.0
2019-09-09 10:50:00,590.99,591.0,588.84,590.58,4027.0,590.99,591.0,588.84,590.58,4027.0
2019-09-09 10:55:00,591.46,591.55,590.78,590.78,600.0,591.46,591.55,590.78,590.78,600.0
2019-09-09 11:00:00,592.39,592.39,591.38,591.38,900.0,592.39,592.39,591.38,591.38,900.0
2019-09-09 11:05:00,591.29,591.67,588.8,588.93,1500.0,591.29,591.67,588.8,588.93,1500.0
2019-09-09 11:10:00,589.04,589.49,585.56,587.8,6894.0,589.04,589.49,585.56,587.8,6894.0
2019-09-09 11:15:00,587.62,589.1,586.01,588.6,7590.0,587.62,589.1,586.01,588.6,7590.0
2019-09-09 11:20:00,588.51,589.5,587.51,589.2,3294.0,588.51,589.5,587.51,589.2,3294.0
2019-09-09 11:25:00,589.33,589.56,589.33,589.56,300.0,589.33,589.56,589.33,589.56,300.0
2019-09-09 11:30:00,589.97,590.69,589.97,590.69,600.0,589.97,590.69,589.97,590.69,600.0
2019-09-09 11:35:00,590.69,590.69,590.69,590.69,0.0,590.69,590.69,590.69,590.69,0.0
2019-09-09 11:40:00,590.51,590.51,589.29,589.29,700.0,590.51,590.51,589.29,589.29,700.0
2019-09-09 11:45:00,588.04,588.04,587.07,587.57,400.0,588.04,588.04,587.07,587.57,400.0
2019-09-09 11:50:00,586.92,586.93,585.01,586.25,1953.0,586.92,586.93,585.01,586.25,1953.0
2019-09-09 11:55:00,586.43,586.77,586.29,586.29,600.0,586.43,586.77,586.29,586.29,600.0
2019-09-09 12:00:00,586.06,586.06,585.49,585.49,400.0,586.06,586.06,585.49,585.49,400.0
2019-09-09 12:05:00,585.49,585.54,585.0,585.01,866.0,585.49,585.54,585.0,585.01,866.0
2019-09-09 12:10:00,583.01,583.01,582.68,582.69,300.0,583.01,583.01,582.68,582.69,300.0
2019-09-09 12:15:00,582.0,582.0,578.43,578.43,8251.0,582.0,582.0,578.43,578.43,8251.0
2019-09-09 12:20:00,578.8,579.95,578.18,579.28,2050.0,578.8,579.95,578.18,579.28,2050.0
2019-09-09 12:25:00,578.85,579.36,578.18,579.2,1100.0,578.85,579.36,578.18,579.2,1100.0
2019-09-09 12:30:00,578.83,579.28,577.01,577.01,1350.0,578.83,579.28,577.01,577.01,1350.0
2019-09-09 12:35:00,577.28,577.28,575.03,576.54,1465.0,577.28,577.28,575.03,576.54,1465.0
2019-09-09 12:40:00,577.22,577.31,576.25,576.25,876.0,577.22,577.31,576.25,576.25,876.0
2019-09-09 12:45:00,576.52,577.25,576.13,577.0,2700.0,576.52,577.25,576.13,577.0,2700.0
2019-09-09 12:50:00,577.7,577.75,574.0,575.6,6985.0,577.7,577.75,574.0,575.6,6985.0
2019-09-09 12:55:00,575.26,575.52,573.48,574.26,3531.0,575.26,575.52,573.48,574.26,3531.0
2019-09-09 13:00:00,574.63,575.14,574.04,574.06,6306.0,574.63,575.14,574.04,574.06,6306.0
2019-09-09 13:05:00,573.63,574.0,572.77,572.77,3394.0,573.63,574.0,572.77,572.77,3394.0
2019-09-09 13:10:00,573.07,573.07,573.06,573.07,200.0,573.07,573.07,573.06,573.07,200.0
2019-09-09 13:15:00,573.44,573.79,571.16,571.16,13488.0,573.44,573.79,571.16,571.16,13488.0
2019-09-09 13:20:00,571.36,571.36,568.92,570.0,6255.0,571.36,571.36,568.92,570.0,6255.0
2019-09-09 13:25:00,570.0,570.53,568.95,568.95,3500.0,570.0,570.53,568.95,568.95,3500.0
2019-09-09 13:30:00,569.22,570.1,569.03,569.04,3800.0,569.22,570.1,569.03,569.04,3800.0
2019-09-09 13:35:00,569.18,569.81,568.23,569.5,3197.0,569.18,569.81,568.23,569.5,3197.0
2019-09-09 13:40:00,569.82,570.78,568.24,568.6,3930.0,569.82,570.78,568.24,568.6,3930.0
2019-09-09 13:45:00,567.29,567.86,566.29,567.08,5498.0,567.29,567.86,566.29,567.08,5498.0
2019-09-09 13:50:00,567.22,567.63,566.49,567.4,7409.0,567.22,567.63,566.49,567.4,7409.0
2019-09-09 13:55:00,567.34,568.92,567.06,567.69,5862.0,567.34,568.92,567.06,567.69,5862.0
2019-09-09 14:00:00,567.87,568.04,565.2,565.21,23174.0,567.87,568.04,565.2,565.21,23174.0
2019-09-09 14:05:00,565.07,565.07,564.14,564.51,1575.0,565.07,565.07,564.14,564.51,1575.0
2019-09-09 14:10:00,564.02,564.07,563.18,563.18,1208.0,564.02,564.07,563.18,563.18,1208.0
2019-09-09 14:15:00,564.0,564.32,561.74,562.97,8178.0,564.0,564.32,561.74,562.97,8178.0
2019-09-09 14:20:00,562.97,563.29,560.76,560.76,10066.0,562.97,563.29,560.76,560.76,10066.0
2019-09-09 14:25:00,560.78,562.0,560.15,560.15,4726.0,560.78,562.0,560.15,560.15,4726.0
2019-09-09 14:30:00,560.15,562.0,559.21,560.56,8089.0,560.15,562.0,559.21,560.56,8089.0
2019-09-09 14:35:00,560.55,561.13,559.32,560.69,5937.0,560.55,561.13,559.32,560.69,5937.0
2019-09-09 14:40:00,560.55,560.61,558.26,558.75,6369.0,560.55,560.61,558.26,558.75,6369.0
2019-09-09 14:45:00,558.78,560.25,558.52,559.11,6520.0,558.78,560.25,558.52,559.11,6520.0
2019-09-09 14:50:00,559.32,559.32,557.25,557.31,7878.0,559.32,559.32,557.25,557.31,7878.0
2019-09-09 14:55:00,557.25,557.79,556.54,556.54,6503.0,557.25,557.79,556.54,556.54,6503.0
2019-09-09 15:00:00,556.78,558.79,556.58,558.72,12513.0,556.78,558.79,556.58,558.72,12513.0
2019-09-09 15:05:00,558.43,558.75,555.93,556.47,12663.0,558.43,558.75,555.93,556.47,12663.0
2019-09-09 15:10:00,556.99,558.91,556.6,558.63,6800.0,556.99,558.91,556.6,558.63,6800.0
2019-09-09 15:15:00,558.74,561.34,558.4,561.34,10911.0,558.74,561.34,558.4,561.34,10911.0
2019-09-09 15:20:00,561.32,563.97,561.16,563.97,2930.0,561.32,563.97,561.16,563.97,2930.0
2019-09-09 15:25:00,564.28,565.4,564.17,564.17,6263.0,564.28,565.4,564.17,564.17,6263.0
2019-09-09 15:30:00,564.88,566.99,564.88,566.34,4804.0,564.88,566.99,564.88,566.34,4804.0
2019-09-09 15:35:00,566.57,568.08,566.09,568.08,4819.0,566.57,568.08,566.09,568.08,4819.0
2019-09-09 15:40:00,568.42,569.49,567.66,569.11,7296.0,568.42,569.49,567.66,569.11,7296.0
2019-09-09 15:45:00,569.05,571.82,568.86,571.12,9900.0,569.05,571.82,568.86,571.12,9900.0
2019-09-09 15:50:00,571.01,571.12,567.38,569.89,9995.0,571.01,571.12,567.38,569.89,9995.0
2019-09-09 15:55:00,570.34,571.5,569.5,571.13,14229.0,570.34,571.5,569.5,571.13,14229.0
2019-09-10 09:30:00,550.0,559.0,545.62,546.62,41754.0,550.0,559.0,545.62,546.62,41754.0
2019-09-10 09:35:00,549.31,554.36,545.21,547.69,18240.0,549.31,554.36,545.21,547.69,18240.0
2019-09-10 09:40:00,547.96,550.44,545.67,546.58,21642.0,547.96,550.44,545.67,546.58,21642.0
2019-09-10 09:45:00,546.58,546.98,538.01,540.1,28521.0,546.58,546.98,538.01,540.1,28521.0
2019-09-10 09:50:00,540.2,543.16,540.1,540.76,16717.0,540.2,543.16,540.1,540.76,16717.0
2019-09-10 09:55:00,541.41,544.5,540.24,542.01,16276.0,541.41,544.5,540.24,542.01,16276.0
2019-09-10 10:00:00,542.02,544.7,541.39,543.02,10250.0,542.02,544.7,541.39,543.02,10250.0
2019-09-10 10:05:00,543.02,543.02,540.01,541.03,21022.0,543.02,543.02,540.01,541.03,21022.0
2019-09-10 10:10:00,541.42,543.99,540.29,543.82,18285.0,541.42,543.99,540.29,543.82,18285.0
2019-09-10 10:15:00,543.79,549.64,542.67,545.87,12802.0,543.79,549.64,542.67,545.87,12802.0
2019-09-10 10:20:00,545.87,554.5,545.26,551.65,29730.0,545.87,554.5,545.26,551.65,29730.0
2019-09-10 10:25:00,551.16,553.43,548.99,549.75,14858.0,551.16,553.43,548.99,549.75,14858.0
2019-09-10 10:30:00,549.22,549.72,547.12,547.12,4700.0,549.22,549.72,547.12,547.12,4700.0
2019-09-10 10:35:00,546.54,550.24,545.01,550.24,7068.0,546.54,550.24,545.01,550.24,7068.0
2019-09-10 10:40:00,549.56,552.0,549.09,551.95,6023.0,549.56,552.0,549.09,551.95,6023.0
2019-09-10 10:45:00,552.53,555.0,552.1,554.14,17215.0,552.53,555.0,552.1,554.14,17215.0
2019-09-10 10:50:00,553.57,555.95,553.01,553.03,27330.0,553.57,555.95,553.01,553.03,27330.0
2019-09-10 10:55:00,553.03,553.03,550.0,550.17,4577.0,553.03,553.03,550.0,550.17,4577.0
2019-09-10 11:00:00,550.0,552.67,548.72,549.59,9128.0,550.0,552.67,548.72,549.59,9128.0
2019-09-10 11:05:00,549.59,551.41,547.4,551.41,4348.0,549.59,551.41,547.4,551.41,4348.0
2019-09-10 11:10:00,551.3,552.44,550.52,552.44,1300.0,551.3,552.44,550.52,552.44,1300.0
2019-09-10 11:15:00,552.4,552.54,549.28,549.7,3631.0,552.4,552.54,549.28,549.7,3631.0
2019-09-10 11:20:00,549.05,549.27,548.18,548.28,12195.0,549.05,549.27,548.18,548.28,12195.0
2019-09-10 11:25:00,548.65,548.8,546.62,547.19,8867.0,548.65,548.8,546.62,547.19,8867.0
2019-09-10 11:30:00,548.11,549.1,547.5,547.89,6702.0,548.11,549.1,547.5,547.89,6702.0
2019-09-10 11:35:00,547.75,547.75,545.96,546.09,3600.0,547.75,547.75,545.96,546.09,3600.0
2019-09-10 11:40:00,545.0,545.37,543.77,545.24,2319.0,545.0,545.37,543.77,545.24,2319.0
2019-09-10 11:45:00,544.92,546.66,543.5,544.68,8626.0,544.92,546.66,543.5,544.68,8626.0
2019-09-10 11:50:00,545.69,548.0,545.69,547.14,2750.0,545.69,548.0,545.69,547.14,2750.0
2019-09-10 11:55:00,547.11,547.3,545.0,545.86,4991.0,547.11,547.3,545.0,545.86,4991.0
2019-09-10 12:00:00,545.53,546.0,544.32,546.0,5200.0,545.53,546.0,544.32,546.0,5200.0
2019-09-10 12:05:00,545.97,546.47,544.2,544.2,2620.0,545.97,546.47,544.2,544.2,2620.0
2019-09-10 12:10:00,545.37,547.25,544.36,546.9,3425.0,545.37,547.25,544.36,546.9,3425.0
2019-09-10 12:15:00,546.98,547.43,546.82,547.09,2490.0,546.98,547.43,546.82,547.09,2490.0
2019-09-10 12:20:00,547.06,548.4,546.47,548.08,5580.0,547.06,548.4,546.47,548.08,5580.0
2019-09-10 12:25:00,547.49,547.49,546.08,546.22,900.0,547.49,547.49,546.08,546.22,900.0
2019-09-10 12:30:00,546.43,547.04,545.3,545.46,8102.0,546.43,547.04,545.3,545.46,8102.0
2019-09-10 12:35:00,545.42,546.2,544.21,545.17,11267.0,545.42,546.2,544.21,545.17,11267.0
2019-09-10 12:40:00,545.14,546.57,544.31,546.57,5100.0,545.14,546.57,544.31,546.57,5100.0
2019-09-10 12:45:00,547.6,551.79,546.8,550.57,20677.0,547.6,551.79,546.8,550.57,20677.0
2019-09-10 12:50:00,550.78,551.42,549.9,550.67,6851.0,550.78,551.42,549.9,550.67,6851.0
2019-09-10 12:55:00,550.21,550.36,549.32,549.68,2852.0,550.21,550.36,549.32,549.68,2852.0
2019-09-10 13:00:00,549.11,549.59,548.55,549.59,674.0,549.11,549.59,548.55,549.59,674.0
2019-09-10 13:05:00,549.58,549.59,547.53,548.13,2927.0,549.58,549.59,547.53,548.13,2927.0
2019-09-10 13:10:00,548.08,548.87,547.56,548.43,3463.0,548.08,548.87,547.56,548.43,3463.0
2019-09-10 13:15:00,548.79,548.87,543.39,544.59,15337.0,548.79,548.87,543.39,544.59,15337.0
2019-09-10 13:20:00,544.99,545.0,542.58,543.27,9052.0,544.99,545.0,542.58,543.27,9052.0
2019-09-10 13:25:00,543.81,544.08,543.19,543.19,2900.0,543.81,544.08,543.19,543.19,2900.0
2019-09-10 13:30:00,542.76,543.17,541.37,543.17,9542.0,542.76,543.17,541.37,543.17,9542.0
2019-09-10 13:35:00,542.54,542.65,541.21,541.21,5400.0,542.54,542.65,541.21,541.21,5400.0
2019-09-10 13:40:00,541.31,542.09,539.03,539.87,21204.0,541.31,542.09,539.03,539.87,21204.0
2019-09-10 13:45:00,539.92,539.94,539.24,539.78,5060.0,539.92,539.94,539.24,539.78,5060.0
2019-09-10 13:50:00,539.97,540.59,539.3,539.3,5155.0,539.97,540.59,539.3,539.3,5155.0
2019-09-10 13:55:00,539.27,539.28,537.38,537.39,2574.0,539.27,539.28,537.38,537.39,2574.0
2019-09-10 14:00:00,537.76,537.81,536.26,536.94,10014.0,537.76,537.81,536.26,536.94,10014.0
2019-09-10 14:05:00,537.26,540.27,537.26,540.27,4670.0,537.26,540.27,537.26,540.27,4670.0
2019-09-10 14:10:00,539.74,541.5,538.81,541.23,10477.0,539.74,541.5,538.81,541.23,10477.0
2019-09-10 14:15:00,541.07,542.5,540.82,542.5,4960.0,541.07,542.5,540.82,542.5,4960.0
2019-09-10 14:20:00,542.5,542.71,541.97,542.19,1100.0,542.5,542.71,541.97,542.19,1100.0
2019-09-10 14:25:00,542.15,542.76,541.84,542.42,2500.0,542.15,542.76,541.84,542.42,2500.0
2019-09-10 14:30:00,542.62,544.66,542.61,544.45,7110.0,542.62,544.66,542.61,544.45,7110.0
2019-09-10 14:35:00,544.51,544.63,542.98,543.33,4940.0,544.51,544.63,542.98,543.33,4940.0
2019-09-10 14:40:00,543.49,544.14,543.28,544.11,4154.0,543.49,544.14,543.28,544.11,4154.0
2019-09-10 14:45:00,544.0,545.77,542.98,545.66,12450.0,544.0,545.77,542.98,545.66,12450.0
2019-09-10 14:50:00,545.6,545.66,544.69,545.54,7838.0,545.6,545.66,544.69,545.54,7838.0
2019-09-10 14:55:00,546.05,546.84,546.05,546.52,5904.0,546.05,546.84,546.05,546.52,5904.0
2019-09-10 15:00:00,546.83,547.62,546.0,547.5,5165.0,546.83,547.62,546.0,547.5,5165.0
2019-09-10 15:05:00,547.48,548.53,547.41,547.44,5690.0,547.48,548.53,547.41,547.44,5690.0
2019-09-10 15:10:00,547.88,547.99,547.04,547.5,5587.0,547.88,547.99,547.04,547.5,5587.0
2019-09-10 15:15:00,546.92,547.75,546.92,547.46,3203.0,546.92,547.75,546.92,547.46,3203.0
2019-09-10 15:20:00,547.34,547.44,546.04,546.51,10434.0,547.34,547.44,546.04,546.51,10434.0
2019-09-10 15:25:00,546.99,547.81,546.77,547.81,7861.0,546.99,547.81,546.77,547.81,7861.0
2019-09-10 15:30:00,547.93,548.22,547.34,547.62,4500.0,547.93,548.22,547.34,547.62,4500.0
2019-09-10 15:35:00,547.76,547.77,546.5,546.79,9955.0,547.76,547.77,546.5,546.79,9955.0
2019-09-10 15:40:00,546.5,547.29,545.81,546.9,5746.0,546.5,547.29,545.81,546.9,5746.0
2019-09-10 15:45:00,546.43,548.04,545.98,548.03,10323.0,546.43,548.04,545.98,548.03,10323.0
2019-09-10 15:50:00,547.8,548.0,546.95,547.87,10947.0,547.8,548.0,546.95,547.87,10947.0
2019-09-10 15:55:00,548.0,549.52,547.66,548.98,29929.0,548.0,549.52,547.66,548.98,29929.0
2019-09-11 09:30:00,551.05,552.0,543.76,548.1,18798.0,551.05,552.0,543.76,548.1,18798.0
2019-09-11 09:35:00,548.65,554.02,547.7,553.41,12475.0,548.65,554.02,547.7,553.41,12475.0
2019-09-11 09:40:00,552.83,561.77,551.03,559.05,17899.0,552.83,561.77,551.03,559.05,17899.0
2019-09-11 09:45:00,558.96,559.94,554.18,557.38,12088.0,558.96,559.94,554.18,557.38,12088.0
2019-09-11 09:50:00,557.33,557.33,552.29,555.19,18385.0,557.33,557.33,552.29,555.19,18385.0
2019-09-11 09:55:00,554.39,556.36,554.39,555.92,1210.0,554.39,556.36,554.39,555.92,1210.0
2019-09-11 10:00:00,555.63,564.85,555.62,563.69,8810.0,555.63,564.85,555.62,563.69,8810.0
2019-09-11 10:05:00,563.69,566.72,560.93,566.72,14487.0,563.69,566.72,560.93,566.72,14487.0
2019-09-11 10:10:00,566.72,566.72,564.46,564.86,3459.0,566.72,566.72,564.46,564.86,3459.0
2019-09-11 10:15:00,564.8,568.39,564.01,568.38,11956.0,564.8,568.39,564.01,568.38,11956.0
2019-09-11 10:20:00,568.44,573.47,567.99,573.47,7933.0,568.44,573.47,567.99,573.47,7933.0
2019-09-11 10:25:00,573.81,574.09,571.22,571.98,6626.0,573.81,574.09,571.22,571.98,6626.0
2019-09-11 10:30:00,571.37,571.37,565.01,565.01,9620.0,571.37,571.37,565.01,565.01,9620.0
2019-09-11 10:35:00,566.68,567.04,565.4,565.91,2984.0,566.68,567.04,565.4,565.91,2984.0
2019-09-11 10:40:00,565.08,568.68,563.34,568.63,10310.0,565.08,568.68,563.34,568.63,10310.0
2019-09-11 10:45:00,567.73,567.83,565.98,565.98,900.0,567.73,567.83,565.98,565.98,900.0
2019-09-11 10:50:00,565.9,566.78,562.36,562.55,8082.0,565.9,566.78,562.36,562.55,8082.0
2019-09-11 10:55:00,562.54,565.55,561.78,564.57,4000.0,562.54,565.55,561.78,564.57,4000.0
2019-09-11 11:00:00,564.38,565.63,563.51,563.54,4665.0,564.38,565.63,563.51,563.54,4665.0
2019-09-11 11:05:00,563.47,565.19,563.2,565.18,2110.0,563.47,565.19,563.2,565.18,2110.0
2019-09-11 11:10:00,565.12,565.79,564.32,564.33,2801.0,565.12,565.79,564.32,564.33,2801.0
2019-09-11 11:15:00,564.79,565.1,563.57,564.0,7404.0,564.79,565.1,563.57,564.0,7404.0
2019-09-11 11:20:00,564.48,565.97,564.47,564.73,2580.0,564.48,565.97,564.47,564.73,2580.0
2019-09-11 11:25:00,564.43,567.37,563.83,565.63,4140.0,564.43,567.37,563.83,565.63,4140.0
2019-09-11 11:30:00,565.64,567.84,565.64,567.68,5150.0,565.64,567.84,565.64,567.68,5150.0
2019-09-11 11:35:00,567.13,568.56,566.72,566.72,8340.0,567.13,568.56,566.72,566.72,8340.0
2019-09-11 11:40:00,566.75,568.46,566.57,568.46,2550.0,566.75,568.46,566.57,568.46,2550.0
2019-09-11 11:45:00,568.54,568.54,563.46,564.18,5180.0,568.54,568.54,563.46,564.18,5180.0
2019-09-11 11:50:00,564.35,565.91,563.82,565.14,3515.0,564.35,565.91,563.82,565.14,3515.0
2019-09-11 11:55:00,564.33,564.47,562.73,562.74,1955.0,564.33,564.47,562.73,562.74,1955.0
2019-09-11 12:00:00,562.41,563.93,562.13,563.39,3259.0,562.41,563.93,562.13,563.39,3259.0
2019-09-11 12:05:00,562.59,563.69,562.42,563.0,1639.0,562.59,563.69,562.42,563.0,1639.0
2019-09-11 12:10:00,563.01,564.49,562.57,563.78,2490.0,563.01,564.49,562.57,563.78,2490.0
2019-09-11 12:15:00,563.97,564.57,562.57,562.57,1001.0,563.97,564.57,562.57,562.57,1001.0
2019-09-11 12:20:00,561.82,561.83,560.82,561.07,2000.0,561.82,561.83,560.82,561.07,2000.0
2019-09-11 12:25:00,560.81,561.47,560.68,560.69,2099.0,560.81,561.47,560.68,560.69,2099.0
2019-09-11 12:30:00,560.58,563.38,560.58,562.58,4110.0,560.58,563.38,560.58,562.58,4110.0
2019-09-11 12:35:00,562.62,562.63,561.46,561.97,3290.0,562.62,562.63,561.46,561.97,3290.0
2019-09-11 12:40:00,561.57,562.31,561.17,561.17,1758.0,561.57,562.31,561.17,561.17,1758.0
2019-09-11 12:45:00,561.38,561.7,559.44,559.45,2908.0,561.38,561.7,559.44,559.45,2908.0
2019-09-11 12:50:00,559.65,559.66,557.11,557.31,10839.0,559.65,559.66,557.11,557.31,10839.0
2019-09-11 12:55:00,557.57,559.69,557.32,557.59,6126.0,557.57,559.69,557.32,557.59,6126.0
2019-09-11 13:00:00,558.0,558.0,555.54,556.01,4670.0,558.0,558.0,555.54,556.01,4670.0
2019-09-11 13:05:00,556.39,557.97,556.3,557.95,2916.0,556.39,557.97,556.3,557.95,2916.0
2019-09-11 13:10:00,557.38,560.4,557.37,560.4,2110.0,557.38,560.4,557.37,560.4,2110.0
2019-09-11 13:15:00,559.99,560.28,558.03,558.06,3006.0,559.99,560.28,558.03,558.06,3006.0
2019-09-11 13:20:00,558.05,558.27,556.56,556.57,6487.0,558.05,558.27,556.56,556.57,6487.0
2019-09-11 13:25:00,557.26,557.26,555.77,556.51,5300.0,557.26,557.26,555.77,556.51,5300.0
2019-09-11 13:30:00,556.95,558.34,556.25,557.61,11724.0,556.95,558.34,556.25,557.61,11724.0
2019-09-11 13:35:00,557.72,558.02,556.13,557.15,15202.0,557.72,558.02,556.13,557.15,15202.0
2019-09-11 13:40:00,557.12,557.46,554.82,556.84,9559.0,557.12,557.46,554.82,556.84,9559.0
2019-09-11 13:45:00,556.52,556.9,554.47,555.12,20175.0,556.52,556.9,554.47,555.12,20175.0
2019-09-11 13:50:00,554.78,558.94,554.5,558.21,7652.0,554.78,558.94,554.5,558.21,7652.0
2019-09-11 13:55:00,557.65,563.15,557.65,561.51,7933.0,557.65,563.15,557.65,561.51,7933.0
2019-09-11 14:00:00,561.41,562.22,560.78,561.59,4931.0,561.41,562.22,560.78,561.59,4931.0
2019-09-11 14:05:00,561.59,562.05,558.73,562.05,5700.0,561.59,562.05,558.73,562.05,5700.0
2019-09-11 14:10:00,562.31,562.84,561.12,562.84,1000.0,562.31,562.84,561.12,562.84,1000.0
2019-09-11 14:15:00,562.88,563.9,562.5,563.24,1779.0,562.88,563.9,562.5,563.24,1779.0
2019-09-11 14:20:00,563.74,563.74,561.17,561.18,2661.0,563.74,563.74,561.17,561.18,2661.0
2019-09-11 14:25:00,561.16,562.28,561.0,562.28,1497.0,561.16,562.28,561.0,562.28,1497.0
2019-09-11 14:30:00,561.82,561.82,561.23,561.25,500.0,561.82,561.82,561.23,561.25,500.0
2019-09-11 14:35:00,560.81,561.53,560.69,560.88,2184.0,560.81,561.53,560.69,560.88,2184.0
2019-09-11 14:40:00,561.5,561.5,560.47,561.3,2836.0,561.5,561.5,560.47,561.3,2836.0
2019-09-11 14:45:00,561.44,561.44,560.04,560.64,6303.0,561.44,561.44,560.04,560.64,6303.0
2019-09-11 14:50:00,560.02,560.02,557.74,557.86,4982.0,560.02,560.02,557.74,557.86,4982.0
2019-09-11 14:55:00,557.86,558.36,556.23,556.23,2727.0,557.86,558.36,556.23,556.23,2727.0
2019-09-11 15:00:00,557.11,558.63,556.67,558.1,1976.0,557.11,558.63,556.67,558.1,1976.0
2019-09-11 15:05:00,557.78,558.27,557.12,558.27,4485.0,557.78,558.27,557.12,558.27,4485.0
2019-09-11 15:10:00,558.95,561.13,558.93,560.57,2601.0,558.95,561.13,558.93,560.57,2601.0
2019-09-11 15:15:00,560.89,560.89,558.28,558.39,1850.0,560.89,560.89,558.28,558.39,1850.0
2019-09-11 15:20:00,558.0,559.13,557.63,558.59,3812.0,558.0,559.13,557.63,558.59,3812.0
2019-09-11 15:25:00,558.14,558.79,557.19,557.34,4506.0,558.14,558.79,557.19,557.34,4506.0
2019-09-11 15:30:00,557.92,558.48,557.21,557.62,6583.0,557.92,558.48,557.21,557.62,6583.0
2019-09-11 15:35:00,558.24,560.54,558.09,560.35,4987.0,558.24,560.54,558.09,560.35,4987.0
2019-09-11 15:40:00,560.5,561.31,558.57,558.68,5514.0,560.5,561.31,558.57,558.68,5514.0
2019-09-11 15:45:00,558.94,560.02,557.96,558.5,6395.0,558.94,560.02,557.96,558.5,6395.0
2019-09-11 15:50:00,558.78,559.84,558.78,558.99,8653.0,558.78,559.84,558.78,558.99,8653.0
2019-09-11 15:55:00,559.0,561.2,559.0,560.15,18202.0,559.0,561.2,559.0,560.15,18202.0
2019-09-12 09:30:00,568.44,572.0,567.11,569.95,36821.0,568.44,572.0,567.11,569.95,36821.0
2019-09-12 09:35:00,570.98,570.98,566.37,568.44,5691.0,570.98,570.98,566.37,568.44,5691.0
2019-09-12 09:40:00,569.35,569.35,564.12,564.12,6600.0,569.35,569.35,564.12,564.12,6600.0
2019-09-12 09:45:00,564.0,564.63,560.08,560.08,3995.0,564.0,564.63,560.08,560.08,3995.0
2019-09-12 09:50:00,560.89,562.45,559.99,562.24,4677.0,560.89,562.45,559.99,562.24,4677.0
2019-09-12 09:55:00,561.81,567.46,561.81,567.25,4314.0,561.81,567.46,561.81,567.25,4314.0
2019-09-12 10:00:00,567.14,568.02,565.86,566.44,3663.0,567.14,568.02,565.86,566.44,3663.0
2019-09-12 10:05:00,566.68,566.68,564.5,564.5,1305.0,566.68,566.68,564.5,564.5,1305.0
2019-09-12 10:10:00,564.13,568.19,563.47,566.33,3375.0,564.13,568.19,563.47,566.33,3375.0
2019-09-12 10:15:00,567.33,569.39,566.33,569.08,2250.0,567.33,569.39,566.33,569.08,2250.0
2019-09-12 10:20:00,569.1,569.98,567.85,567.93,1400.0,569.1,569.98,567.85,567.93,1400.0
2019-09-12 10:25:00,567.99,568.25,566.72,567.42,1233.0,567.99,568.25,566.72,567.42,1233.0
2019-09-12 10:30:00,566.26,566.91,565.11,566.91,1220.0,566.26,566.91,565.11,566.91,1220.0
2019-09-12 10:35:00,566.0,566.01,564.0,564.89,9274.0,566.0,566.01,564.0,564.89,9274.0
2019-09-12 10:40:00,565.77,566.51,565.4,565.75,2730.0,565.77,566.51,565.4,565.75,2730.0
2019-09-12 10:45:00,566.4,566.57,565.46,566.57,988.0,566.4,566.57,565.46,566.57,988.0
2019-09-12 10:50:00,566.13,566.13,563.91,564.55,3480.0,566.13,566.13,563.91,564.55,3480.0
2019-09-12 10:55:00,564.94,565.26,563.73,565.0,1023.0,564.94,565.26,563.73,565.0,1023.0
2019-09-12 11:00:00,564.43,566.76,564.13,566.75,4300.0,564.43,566.76,564.13,566.75,4300.0
2019-09-12 11:05:00,566.26,567.4,566.26,566.5,2610.0,566.26,567.4,566.26,566.5,2610.0
2019-09-12 11:10:00,566.99,567.8,566.78,567.21,2300.0,566.99,567.8,566.78,567.21,2300.0
2019-09-12 11:15:00,567.32,567.97,566.22,566.44,3100.0,567.32,567.97,566.22,566.44,3100.0
2019-09-12 11:20:00,565.88,567.5,565.85,567.21,7353.0,565.88,567.5,565.85,567.21,7353.0
2019-09-12 11:25:00,567.13,567.52,566.43,567.3,3916.0,567.13,567.52,566.43,567.3,3916.0
2019-09-12 11:30:00,567.31,567.49,566.51,566.52,4800.0,567.31,567.49,566.51,566.52,4800.0
2019-09-12 11:35:00,567.2,567.52,567.2,567.45,3578.0,567.2,567.52,567.2,567.45,3578.0
2019-09-12 11:40:00,567.34,568.61,567.25,568.61,2400.0,567.34,568.61,567.25,568.61,2400.0
2019-09-12 11:45:00,568.85,569.09,568.73,569.08,1120.0,568.85,569.09,568.73,569.08,1120.0
2019-09-12 11:50:00,569.48,569.9,569.48,569.9,200.0,569.48,569.9,569.48,569.9,200.0
2019-09-12 11:55:00,570.55,570.55,569.0,569.43,1190.0,570.55,570.55,569.0,569.43,1190.0
2019-09-12 12:00:00,569.0,569.62,568.61,568.62,1434.0,569.0,569.62,568.61,568.62,1434.0
2019-09-12 12:05:00,568.21,568.89,567.94,568.89,600.0,568.21,568.89,567.94,568.89,600.0
2019-09-12 12:10:00,568.13,568.86,566.98,567.85,2600.0,568.13,568.86,566.98,567.85,2600.0
2019-09-12 12:15:00,567.24,568.19,566.0,566.67,2535.0,567.24,568.19,566.0,566.67,2535.0
2019-09-12 12:20:00,566.66,568.06,566.66,567.5,3281.0,566.66,568.06,566.66,567.5,3281.0
2019-09-12 12:25:00,566.99,567.97,566.28,567.97,5085.0,566.99,567.97,566.28,567.97,5085.0
2019-09-12 12:30:00,567.92,568.85,567.82,568.42,1971.0,567.92,568.85,567.82,568.42,1971.0
2019-09-12 12:35:00,567.87,567.87,567.87,567.87,200.0,567.87,567.87,567.87,567.87,200.0
2019-09-12 12:40:00,568.12,568.18,567.72,568.15,700.0,568.12,568.18,567.72,568.15,700.0
2019-09-12 12:45:00,568.55,569.13,568.48,568.48,600.0,568.55,569.13,568.48,568.48,600.0
2019-09-12 12:50:00,569.04,569.9,568.84,569.9,1400.0,569.04,569.9,568.84,569.9,1400.0
2019-09-12 12:55:00,569.94,569.95,569.12,569.53,1300.0,569.94,569.95,569.12,569.53,1300.0
2019-09-12 13:00:00,569.52,571.0,569.52,569.74,1300.0,569.52,571.0,569.52,569.74,1300.0
2019-09-12 13:05:00,569.3,570.96,569.3,570.55,500.0,569.3,570.96,569.3,570.55,500.0
2019-09-12 13:10:00,570.34,570.34,568.91,569.39,850.0,570.34,570.34,568.91,569.39,850.0
2019-09-12 13:15:00,569.22,569.22,569.22,569.22,100.0,569.22,569.22,569.22,569.22,100.0
2019-09-12 13:20:00,569.01,569.01,568.26,568.28,600.0,569.01,569.01,568.26,568.28,600.0
2019-09-12 13:25:00,567.03,568.84,567.03,567.97,800.0,567.03,568.84,567.03,567.97,800.0
2019-09-12 13:30:00,568.16,568.68,567.94,568.68,1436.0,568.16,568.68,567.94,568.68,1436.0
2019-09-12 13:35:00,568.7,568.7,568.69,568.69,200.0,568.7,568.7,568.69,568.69,200.0
2019-09-12 13:40:00,568.12,568.36,567.54,568.36,925.0,568.12,568.36,567.54,568.36,925.0
2019-09-12 13:45:00,568.28,568.55,568.06,568.06,500.0,568.28,568.55,568.06,568.06,500.0
2019-09-12 13:50:00,567.61,568.6,567.61,568.6,900.0,567.61,568.6,567.61,568.6,900.0
2019-09-12 13:55:00,568.5,569.41,568.5,569.4,1300.0,568.5,569.41,568.5,569.4,1300.0
2019-09-12 14:00:00,568.95,568.95,568.47,568.47,600.0,568.95,568.95,568.47,568.47,600.0
2019-09-12 14:05:00,568.22,568.66,568.22,568.66,700.0,568.22,568.66,568.22,568.66,700.0
2019-09-12 14:10:00,569.33,569.33,568.81,569.32,1050.0,569.33,569.33,568.81,569.32,1050.0
2019-09-12 14:15:00,569.1,570.0,568.8,569.46,1010.0,569.1,570.0,568.8,569.46,1010.0
2019-09-12 14:20:00,568.83,569.07,568.22,568.66,800.0,568.83,569.07,568.22,568.66,800.0
2019-09-12 14:25:00,568.14,568.96,568.14,568.96,600.0,568.14,568.96,568.14,568.96,600.0
2019-09-12 14:30:00,568.46,569.79,568.46,569.79,400.0,568.46,569.79,568.46,569.79,400.0
2019-09-12 14:35:00,569.99,570.77,569.54,570.77,3871.0,569.99,570.77,569.54,570.77,3871.0
2019-09-12 14:40:00,570.75,571.89,570.61,571.89,5600.0,570.75,571.89,570.61,571.89,5600.0
2019-09-12 14:45:00,571.38,572.99,571.38,571.83,3867.0,571.38,572.99,571.38,571.83,3867.0
2019-09-12 14:50:00,572.0,572.27,571.26,571.26,800.0,572.0,572.27,571.26,571.26,800.0
2019-09-12 14:55:00,570.84,571.63,570.61,571.63,1400.0,570.84,571.63,570.61,571.63,1400.0
2019-09-12 15:00:00,571.54,571.55,571.11,571.12,1090.0,571.54,571.55,571.11,571.12,1090.0
2019-09-12 15:05:00,571.37,571.37,570.21,570.66,1200.0,571.37,571.37,570.21,570.66,1200.0
2019-09-12 15:10:00,570.67,571.6,570.67,571.6,1700.0,570.67,571.6,570.67,571.6,1700.0
2019-09-12 15:15:00,571.77,572.03,571.38,571.38,1850.0,571.77,572.03,571.38,571.38,1850.0
2019-09-12 15:20:00,571.19,571.68,570.65,570.91,8059.0,571.19,571.68,570.65,570.91,8059.0
2019-09-12 15:25:00,571.08,571.6,570.79,571.3,3936.0,571.08,571.6,570.79,571.3,3936.0
2019-09-12 15:30:00,571.31,572.85,571.31,572.17,3690.0,571.31,572.85,571.31,572.17,3690.0
2019-09-12 15:35:00,571.89,572.86,571.8,572.47,2970.0,571.89,572.86,571.8,572.47,2970.0
2019-09-12 15:40:00,572.04,573.77,571.94,573.77,5904.0,572.04,573.77,571.94,573.77,5904.0
2019-09-12 15:45:00,572.91,572.97,572.05,572.43,6600.0,572.91,572.97,572.05,572.43,6600.0
2019-09-12 15:50:00,572.11,572.57,571.13,572.21,9460.0,572.11,572.57,571.13,572.21,9460.0
2019-09-12 15:55:00,571.9,572.39,571.05,571.05,10884.0,571.9,572.39,571.05,571.05,10884.0
2019-09-13 09:30:00,571.01,572.3,567.7,570.16,5333.0,571.01,572.3,567.7,570.16,5333.0
2019-09-13 09:35:00,568.02,573.27,566.01,567.35,3984.0,568.02,573.27,566.01,567.35,3984.0
2019-09-13 09:40:00,568.3,572.58,566.27,572.58,4600.0,568.3,572.58,566.27,572.58,4600.0
2019-09-13 09:45:00,571.38,572.84,570.11,571.85,3200.0,571.38,572.84,570.11,571.85,3200.0
2019-09-13 09:50:00,573.58,573.97,571.61,571.61,1670.0,573.58,573.97,571.61,571.61,1670.0
2019-09-13 09:55:00,571.28,571.28,568.02,569.49,937.0,571.28,571.28,568.02,569.49,937.0
2019-09-13 10:00:00,569.92,569.92,568.5,569.06,6666.0,569.92,569.92,568.5,569.06,6666.0
2019-09-13 10:05:00,569.0,569.0,566.21,567.64,7577.0,569.0,569.0,566.21,567.64,7577.0
2019-09-13 10:10:00,567.45,569.32,567.44,569.32,4481.0,567.45,569.32,567.44,569.32,4481.0
2019-09-13 10:15:00,568.52,568.52,565.0,565.7,11492.0,568.52,568.52,565.0,565.7,11492.0
2019-09-13 10:20:00,566.08,567.11,565.01,565.7,9923.0,566.08,567.11,565.01,565.7,9923.0
2019-09-13 10:25:00,565.4,568.0,565.4,566.56,6703.0,565.4,568.0,565.4,566.56,6703.0
2019-09-13 10:30:00,567.77,567.77,564.42,564.42,2897.0,567.77,567.77,564.42,564.42,2897.0
2019-09-13 10:35:00,564.67,567.11,564.62,566.68,9340.0,564.67,567.11,564.62,566.68,9340.0
2019-09-13 10:40:00,566.73,568.26,566.08,566.72,5284.0,566.73,568.26,566.08,566.72,5284.0
2019-09-13 10:45:00,567.62,567.79,566.56,566.86,1400.0,567.62,567.79,566.56,566.86,1400.0
2019-09-13 10:50:00,566.86,567.82,566.41,567.13,2424.0,566.86,567.82,566.41,567.13,2424.0
2019-09-13 10:55:00,567.67,568.19,567.05,567.05,1830.0,567.67,568.19,567.05,567.05,1830.0
2019-09-13 11:00:00,567.59,567.91,565.8,565.8,2000.0,567.59,567.91,565.8,565.8,2000.0
2019-09-13 11:05:00,566.29,566.35,565.55,565.92,6710.0,566.29,566.35,565.55,565.92,6710.0
2019-09-13 11:10:00,565.68,566.43,565.56,565.97,4531.0,565.68,566.43,565.56,565.97,4531.0
2019-09-13 11:15:00,565.48,566.43,565.02,566.43,8309.0,565.48,566.43,565.02,566.43,8309.0
2019-09-13 11:20:00,566.61,567.34,566.41,567.33,1748.0,566.61,567.34,566.41,567.33,1748.0
2019-09-13 11:25:00,567.02,567.02,566.36,566.36,400.0,567.02,567.02,566.36,566.36,400.0
2019-09-13 11:30:00,565.81,566.17,565.0,566.0,2143.0,565.81,566.17,565.0,566.0,2143.0
2019-09-13 11:35:00,565.19,566.07,565.19,565.69,2059.0,565.19,566.07,565.19,565.69,2059.0
2019-09-13 11:40:00,565.78,566.25,565.56,565.88,7748.0,565.78,566.25,565.56,565.88,7748.0
2019-09-13 11:45:00,565.88,566.08,565.3,565.3,6072.0,565.88,566.08,565.3,565.3,6072.0
2019-09-13 11:50:00,565.31,565.46,564.38,565.19,2350.0,565.31,565.46,564.38,565.19,2350.0
2019-09-13 11:55:00,564.71,564.71,564.48,564.49,527.0,564.71,564.71,564.48,564.49,527.0
2019-09-13 12:00:00,564.58,564.93,564.17,564.81,1100.0,564.58,564.93,564.17,564.81,1100.0
2019-09-13 12:05:00,564.26,564.51,564.12,564.5,800.0,564.26,564.51,564.12,564.5,800.0
2019-09-13 12:10:00,564.5,565.76,564.5,565.76,14815.0,564.5,565.76,564.5,565.76,14815.0
2019-09-13 12:15:00,565.62,565.84,564.98,565.03,1657.0,565.62,565.84,564.98,565.03,1657.0
2019-09-13 12:20:00,565.24,565.5,564.51,564.88,1830.0,565.24,565.5,564.51,564.88,1830.0
2019-09-13 12:25:00,565.17,565.5,564.69,564.69,1947.0,565.17,565.5,564.69,564.69,1947.0
2019-09-13 12:30:00,565.5,565.5,564.37,564.54,1000.0,565.5,565.5,564.37,564.54,1000.0
2019-09-13 12:35:00,564.79,565.29,564.39,564.39,2479.0,564.79,565.29,564.39,564.39,2479.0
2019-09-13 12:40:00,564.44,565.0,564.44,564.97,1147.0,564.44,565.0,564.44,564.97,1147.0
2019-09-13 12:45:00,564.86,565.65,564.86,565.65,1053.0,564.86,565.65,564.86,565.65,1053.0
2019-09-13 12:50:00,565.69,566.0,565.66,565.66,520.0,565.69,566.0,565.66,565.66,520.0
2019-09-13 12:55:00,565.32,565.45,565.02,565.45,400.0,565.32,565.45,565.02,565.45,400.0
2019-09-13 13:00:00,565.46,565.75,565.09,565.09,3100.0,565.46,565.75,565.09,565.09,3100.0
2019-09-13 13:05:00,565.28,565.28,565.25,565.25,300.0,565.28,565.28,565.25,565.25,300.0
2019-09-13 13:10:00,565.61,565.62,564.9,565.42,1000.0,565.61,565.62,564.9,565.42,1000.0
2019-09-13 13:15:00,565.65,565.65,565.22,565.22,300.0,565.65,565.65,565.22,565.22,300.0
2019-09-13 13:20:00,564.6,564.78,564.33,564.33,300.0,564.6,564.78,564.33,564.33,300.0
2019-09-13 13:25:00,564.66,565.11,564.35,565.11,1300.0,564.66,565.11,564.35,565.11,1300.0
2019-09-13 13:30:00,565.13,565.35,564.51,565.35,1200.0,565.13,565.35,564.51,565.35,1200.0
2019-09-13 13:35:00,565.18,565.25,564.38,564.96,1400.0,565.18,565.25,564.38,564.96,1400.0
2019-09-13 13:40:00,564.85,564.92,564.41,564.92,12900.0,564.85,564.92,564.41,564.92,12900.0
2019-09-13 13:45:00,564.6,564.96,564.19,564.57,7200.0,564.6,564.96,564.19,564.57,7200.0
2019-09-13 13:50:00,564.57,565.01,564.56,564.76,800.0,564.57,565.01,564.56,564.76,800.0
2019-09-13 13:55:00,564.61,564.62,563.41,563.41,635.0,564.61,564.62,563.41,563.41,635.0
2019-09-13 14:00:00,564.04,564.62,563.81,564.62,7700.0,564.04,564.62,563.81,564.62,7700.0
2019-09-13 14:05:00,563.91,564.66,563.87,564.32,1819.0,563.91,564.66,563.87,564.32,1819.0
2019-09-13 14:10:00,564.24,564.87,564.24,564.37,2500.0,564.24,564.87,564.24,564.37,2500.0
2019-09-13 14:15:00,564.1,564.42,563.47,563.47,800.0,564.1,564.42,563.47,563.47,800.0
2019-09-13 14:20:00,563.44,563.5,563.44,563.49,400.0,563.44,563.5,563.44,563.49,400.0
2019-09-13 14:25:00,563.6,564.01,563.19,564.01,700.0,563.6,564.01,563.19,564.01,700.0
2019-09-13 14:30:00,564.74,565.67,564.57,565.49,1300.0,564.74,565.67,564.57,565.49,1300.0
2019-09-13 14:35:00,565.87,566.08,565.19,566.08,1400.0,565.87,566.08,565.19,566.08,1400.0
2019-09-13 14:40:00,566.06,566.41,565.79,565.79,1951.0,566.06,566.41,565.79,565.79,1951.0
2019-09-13 14:45:00,565.81,566.36,565.65,565.7,1300.0,565.81,566.36,565.65,565.7,1300.0
2019-09-13 14:50:00,565.1,565.9,565.1,565.9,200.0,565.1,565.9,565.1,565.9,200.0
2019-09-13 14:55:00,566.17,566.77,566.17,566.77,700.0,566.17,566.77,566.17,566.77,700.0
2019-09-13 15:00:00,566.57,566.59,565.98,566.59,1200.0,566.57,566.59,565.98,566.59,1200.0
2019-09-13 15:05:00,566.98,566.98,566.47,566.48,700.0,566.98,566.98,566.47,566.48,700.0
2019-09-13 15:10:00,566.3,566.97,566.3,566.84,1800.0,566.3,566.97,566.3,566.84,1800.0
2019-09-13 15:15:00,566.66,566.82,565.71,566.59,3700.0,566.66,566.82,565.71,566.59,3700.0
2019-09-13 15:20:00,566.46,566.55,566.26,566.51,440.0,566.46,566.55,566.26,566.51,440.0
2019-09-13 15:25:00,566.76,566.97,566.4,566.5,2721.0,566.76,566.97,566.4,566.5,2721.0
2019-09-13 15:30:00,566.52,566.53,566.21,566.4,1000.0,566.52,566.53,566.21,566.4,1000.0
2019-09-13 15:35:00,566.42,567.07,566.41,567.07,2439.0,566.42,567.07,566.41,567.07,2439.0
2019-09-13 15:40:00,566.98,567.81,566.98,567.43,3084.0,566.98,567.81,566.98,567.43,3084.0
2019-09-13 15:45:00,567.69,567.69,566.4,566.54,6112.0,567.69,567.69,566.4,566.54,6112.0
2019-09-13 15:50:00,566.98,567.41,566.16,566.98,2788.0,566.98,567.41,566.16,566.98,2788.0
2019-09-13 15:55:00,566.94,567.88,566.31,566.56,13274.0,566.94,567.88,566.31,566.56,13274.0
2019-09-16 09:30:00,557.55,560.98,556.81,556.81,14529.0,557.55,560.98,556.81,556.81,14529.0
2019-09-16 09:35:00,559.47,559.47,550.92,550.92,11864.0,559.47,559.47,550.92,550.92,11864.0
2019-09-16 09:40:00,551.34,554.07,550.1,553.0,12512.0,551.34,554.07,550.1,553.0,12512.0
2019-09-16 09:45:00,553.16,553.87,551.01,551.62,4650.0,553.16,553.87,551.01,551.62,4650.0
2019-09-16 09:50:00,551.63,559.4,550.09,559.0,20700.0,551.63,559.4,550.09,559.0,20700.0
2019-09-16 09:55:00,559.48,561.0,557.03,560.68,5900.0,559.48,561.0,557.03,560.68,5900.0
2019-09-16 10:00:00,560.54,560.69,556.71,557.02,4832.0,560.54,560.69,556.71,557.02,4832.0
2019-09-16 10:05:00,556.56,560.85,556.56,559.43,3731.0,556.56,560.85,556.56,559.43,3731.0
2019-09-16 10:10:00,560.14,560.78,557.38,559.63,4303.0,560.14,560.78,557.38,559.63,4303.0
2019-09-16 10:15:00,559.69,559.7,556.2,556.43,1659.0,559.69,559.7,556.2,556.43,1659.0
2019-09-16 10:20:00,556.19,556.19,552.78,553.05,2700.0,556.19,556.19,552.78,553.05,2700.0
2019-09-16 10:25:00,553.82,553.84,551.08,551.89,8707.0,553.82,553.84,551.08,551.89,8707.0
2019-09-16 10:30:00,551.98,554.64,551.85,554.64,3900.0,551.98,554.64,551.85,554.64,3900.0
2019-09-16 10:35:00,554.9,556.86,553.16,556.42,9181.0,554.9,556.86,553.16,556.42,9181.0
2019-09-16 10:40:00,557.56,559.57,557.34,559.38,4391.0,557.56,559.57,557.34,559.38,4391.0
2019-09-16 10:45:00,559.81,560.06,558.1,558.1,6544.0,559.81,560.06,558.1,558.1,6544.0
2019-09-16 10:50:00,558.51,559.6,558.15,558.25,6660.0,558.51,559.6,558.15,558.25,6660.0
2019-09-16 10:55:00,558.6,559.25,557.64,557.64,2530.0,558.6,559.25,557.64,557.64,2530.0
2019-09-16 11:00:00,558.23,558.23,555.42,556.59,4365.0,558.23,558.23,555.42,556.59,4365.0
2019-09-16 11:05:00,556.05,558.17,555.57,558.17,1500.0,556.05,558.17,555.57,558.17,1500.0
2019-09-16 11:10:00,557.45,557.57,556.0,557.1,3913.0,557.45,557.57,556.0,557.1,3913.0
2019-09-16 11:15:00,557.08,557.92,556.65,556.87,1725.0,557.08,557.92,556.65,556.87,1725.0
2019-09-16 11:20:00,557.32,557.32,555.47,555.47,1554.0,557.32,557.32,555.47,555.47,1554.0
2019-09-16 11:25:00,555.29,556.76,555.28,555.94,2678.0,555.29,556.76,555.28,555.94,2678.0
2019-09-16 11:30:00,555.58,555.66,553.96,553.96,975.0,555.58,555.66,553.96,553.96,975.0
2019-09-16 11:35:00,553.93,554.34,552.93,553.62,3018.0,553.93,554.34,552.93,553.62,3018.0
2019-09-16 11:40:00,553.41,553.58,551.94,551.94,4655.0,553.41,553.58,551.94,551.94,4655.0
2019-09-16 11:45:00,551.71,553.5,550.76,553.5,9478.0,551.71,553.5,550.76,553.5,9478.0
2019-09-16 11:50:00,553.81,554.95,553.45,554.36,4001.0,553.81,554.95,553.45,554.36,4001.0
2019-09-16 11:55:00,554.25,554.26,552.61,552.87,970.0,554.25,554.26,552.61,552.87,970.0
2019-09-16 12:00:00,552.61,553.56,552.02,553.0,2977.0,552.61,553.56,552.02,553.0,2977.0
2019-09-16 12:05:00,552.51,553.3,552.04,552.51,2705.0,552.51,553.3,552.04,552.51,2705.0
2019-09-16 12:10:00,552.97,552.97,550.74,550.75,2595.0,552.97,552.97,550.74,550.75,2595.0
2019-09-16 12:15:00,550.19,551.51,550.19,551.06,1358.0,550.19,551.51,550.19,551.06,1358.0
2019-09-16 12:20:00,550.0,550.74,549.24,549.29,3723.0,550.0,550.74,549.24,549.29,3723.0
2019-09-16 12:25:00,549.63,550.75,549.28,550.75,1808.0,549.63,550.75,549.28,550.75,1808.0
2019-09-16 12:30:00,551.39,551.4,550.41,550.62,2100.0,551.39,551.4,550.41,550.62,2100.0
2019-09-16 12:35:00,550.71,550.71,550.57,550.58,854.0,550.71,550.71,550.57,550.58,854.0
2019-09-16 12:40:00,550.59,550.59,548.72,548.92,3320.0,550.59,550.59,548.72,548.92,3320.0
2019-09-16 12:45:00,548.92,550.07,548.75,549.48,2630.0,548.92,550.07,548.75,549.48,2630.0
2019-09-16 12:50:00,549.9,552.61,549.9,552.61,3728.0,549.9,552.61,549.9,552.61,3728.0
2019-09-16 12:55:00,552.59,552.82,551.84,551.92,1308.0,552.59,552.82,551.84,551.92,1308.0
2019-09-16 13:00:00,552.03,552.04,551.69,551.69,400.0,552.03,552.04,551.69,551.69,400.0
2019-09-16 13:05:00,551.78,552.05,551.37,552.05,900.0,551.78,552.05,551.37,552.05,900.0
2019-09-16 13:10:00,551.78,551.78,550.75,550.94,2000.0,551.78,551.78,550.75,550.94,2000.0
2019-09-16 13:15:00,550.87,552.24,550.58,552.23,4075.0,550.87,552.24,550.58,552.23,4075.0
2019-09-16 13:20:00,552.46,552.59,551.95,551.95,1200.0,552.46,552.59,551.95,551.95,1200.0
2019-09-16 13:25:00,552.53,553.19,552.49,552.52,800.0,552.53,553.19,552.49,552.52,800.0
2019-09-16 13:30:00,552.68,553.05,552.57,552.78,800.0,552.68,553.05,552.57,552.78,800.0
2019-09-16 13:35:00,553.12,553.49,551.56,552.28,2850.0,553.12,553.49,551.56,552.28,2850.0
2019-09-16 13:40:00,552.33,552.6,551.92,551.92,1100.0,552.33,552.6,551.92,551.92,1100.0
2019-09-16 13:45:00,551.72,551.73,551.04,551.21,1100.0,551.72,551.73,551.04,551.21,1100.0
2019-09-16 13:50:00,550.33,551.71,549.9,551.42,2332.0,550.33,551.71,549.9,551.42,2332.0
2019-09-16 13:55:00,551.39,551.4,550.0,550.05,4400.0,551.39,551.4,550.0,550.05,4400.0
2019-09-16 14:00:00,550.08,550.76,550.08,550.44,1298.0,550.08,550.76,550.08,550.44,1298.0
2019-09-16 14:05:00,550.35,550.64,550.34,550.35,1200.0,550.35,550.64,550.34,550.35,1200.0
2019-09-16 14:10:00,550.66,551.55,550.66,550.95,1100.0,550.66,551.55,550.66,550.95,1100.0
2019-09-16 14:15:00,550.42,551.07,550.36,550.8,1300.0,550.42,551.07,550.36,550.8,1300.0
2019-09-16 14:20:00,551.15,553.6,551.15,553.4,3900.0,551.15,553.6,551.15,553.4,3900.0
2019-09-16 14:25:00,553.05,554.36,552.34,554.19,2100.0,553.05,554.36,552.34,554.19,2100.0
2019-09-16 14:30:00,554.72,554.88,554.24,554.27,800.0,554.72,554.88,554.24,554.27,800.0
2019-09-16 14:35:00,555.15,555.16,554.05,554.15,900.0,555.15,555.16,554.05,554.15,900.0
2019-09-16 14:40:00,554.02,555.06,553.73,555.05,4098.0,554.02,555.06,553.73,555.05,4098.0
2019-09-16 14:45:00,554.61,554.62,553.24,553.24,1250.0,554.61,554.62,553.24,553.24,1250.0
2019-09-16 14:50:00,554.07,554.52,553.45,553.95,2512.0,554.07,554.52,553.45,553.95,2512.0
2019-09-16 14:55:00,554.5,554.5,553.89,554.45,300.0,554.5,554.5,553.89,554.45,300.0
2019-09-16 15:00:00,554.01,554.29,553.47,553.47,900.0,554.01,554.29,553.47,553.47,900.0
2019-09-16 15:05:00,553.6,553.75,552.4,553.74,3036.0,553.6,553.75,552.4,553.74,3036.0
2019-09-16 15:10:00,553.99,555.6,553.96,554.43,2523.0,553.99,555.6,553.96,554.43,2523.0
2019-09-16 15:15:00,554.55,555.52,554.38,555.52,2000.0,554.55,555.52,554.38,555.52,2000.0
2019-09-16 15:20:00,555.68,555.68,554.48,554.92,3645.0,555.68,555.68,554.48,554.92,3645.0
2019-09-16 15:25:00,555.16,555.5,554.91,555.05,2900.0,555.16,555.5,554.91,555.05,2900.0
2019-09-16 15:30:00,555.19,555.77,555.17,555.6,2143.0,555.19,555.77,555.17,555.6,2143.0
2019-09-16 15:35:00,555.94,556.32,555.82,555.83,4120.0,555.94,556.32,555.82,555.83,4120.0
2019-09-16 15:40:00,556.12,556.2,553.22,553.27,5313.0,556.12,556.2,553.22,553.27,5313.0
2019-09-16 15:45:00,553.24,553.98,551.57,552.97,9178.0,553.24,553.98,551.57,552.97,9178.0
2019-09-16 15:50:00,553.13,553.41,551.6,552.0,15538.0,553.13,553.41,551.6,552.0,15538.0
2019-09-16 15:55:00,553.04,554.26,552.46,553.6,10443.0,553.04,554.26,552.46,553.6,10443.0
2019-09-17 09:30:00,553.12,554.99,552.5,553.0,3791.0,553.12,554.99,552.5,553.0,3791.0
2019-09-17 09:35:00,552.9,553.14,546.99,551.97,6384.0,552.9,553.14,546.99,551.97,6384.0
2019-09-17 09:40:00,550.71,555.0,550.71,553.53,4166.0,550.71,555.0,550.71,553.53,4166.0
2019-09-17 09:45:00,554.07,554.92,552.0,553.57,1700.0,554.07,554.92,552.0,553.57,1700.0
2019-09-17 09:50:00,554.08,554.47,554.08,554.22,1575.0,554.08,554.47,554.08,554.22,1575.0
2019-09-17 09:55:00,553.45,555.85,553.45,554.31,3227.0,553.45,555.85,553.45,554.31,3227.0
2019-09-17 10:00:00,554.31,554.32,552.6,554.23,1850.0,554.31,554.32,552.6,554.23,1850.0
2019-09-17 10:05:00,552.97,554.2,552.02,552.37,800.0,552.97,554.2,552.02,552.37,800.0
2019-09-17 10:10:00,552.37,553.1,552.02,553.1,1300.0,552.37,553.1,552.02,553.1,1300.0
2019-09-17 10:15:00,552.65,553.53,552.12,553.19,2687.0,552.65,553.53,552.12,553.19,2687.0
2019-09-17 10:20:00,551.72,551.99,550.69,550.75,1650.0,551.72,551.99,550.69,550.75,1650.0
2019-09-17 10:25:00,550.3,551.42,550.05,551.0,1072.0,550.3,551.42,550.05,551.0,1072.0
2019-09-17 10:30:00,552.0,553.2,551.74,553.2,1325.0,552.0,553.2,551.74,553.2,1325.0
2019-09-17 10:35:00,552.63,554.62,552.15,553.87,2700.0,552.63,554.62,552.15,553.87,2700.0
2019-09-17 10:40:00,554.12,554.75,553.73,553.83,1800.0,554.12,554.75,553.73,553.83,1800.0
2019-09-17 10:45:00,554.29,555.6,554.29,555.6,2200.0,554.29,555.6,554.29,555.6,2200.0
2019-09-17 10:50:00,555.32,557.57,555.25,557.51,3935.0,555.32,557.57,555.25,557.51,3935.0
2019-09-17 10:55:00,557.3,557.99,556.59,557.66,2658.0,557.3,557.99,556.59,557.66,2658.0
2019-09-17 11:00:00,557.7,558.95,557.7,558.61,1932.0,557.7,558.95,557.7,558.61,1932.0
2019-09-17 11:05:00,559.06,559.06,557.47,557.47,490.0,559.06,559.06,557.47,557.47,490.0
2019-09-17 11:10:00,557.39,557.79,556.5,557.78,3304.0,557.39,557.79,556.5,557.78,3304.0
2019-09-17 11:15:00,557.23,557.23,555.46,556.44,1600.0,557.23,557.23,555.46,556.44,1600.0
2019-09-17 11:20:00,557.56,558.85,557.37,558.85,2735.0,557.56,558.85,557.37,558.85,2735.0
2019-09-17 11:25:00,558.04,558.87,557.77,557.77,1150.0,558.04,558.87,557.77,557.77,1150.0
2019-09-17 11:30:00,558.14,558.15,557.45,557.45,500.0,558.14,558.15,557.45,557.45,500.0
2019-09-17 11:35:00,556.68,558.15,556.68,557.11,1505.0,556.68,558.15,556.68,557.11,1505.0
2019-09-17 11:40:00,556.97,557.84,556.38,557.84,1289.0,556.97,557.84,556.38,557.84,1289.0
2019-09-17 11:45:00,557.11,557.11,556.44,557.1,805.0,557.11,557.11,556.44,557.1,805.0
2019-09-17 11:50:00,557.11,558.22,556.78,558.22,1624.0,557.11,558.22,556.78,558.22,1624.0
2019-09-17 11:55:00,558.34,558.34,556.94,556.95,1120.0,558.34,558.34,556.94,556.95,1120.0
2019-09-17 12:00:00,557.08,557.11,556.57,556.57,1000.0,557.08,557.11,556.57,556.57,1000.0
2019-09-17 12:05:00,556.89,558.0,556.89,557.86,2648.0,556.89,558.0,556.89,557.86,2648.0
2019-09-17 12:10:00,557.05,557.05,555.5,555.68,2800.0,557.05,557.05,555.5,555.68,2800.0
2019-09-17 12:15:00,555.03,555.03,554.72,554.72,300.0,555.03,555.03,554.72,554.72,300.0
2019-09-17 12:20:00,554.72,554.96,554.08,554.96,1615.0,554.72,554.96,554.08,554.96,1615.0
2019-09-17 12:25:00,555.26,555.94,555.26,555.94,200.0,555.26,555.94,555.26,555.94,200.0
2019-09-17 12:30:00,555.28,556.56,555.28,556.46,1050.0,555.28,556.56,555.28,556.46,1050.0
2019-09-17 12:35:00,556.04,556.04,555.07,555.27,600.0,556.04,556.04,555.07,555.27,600.0
2019-09-17 12:40:00,555.08,555.23,553.54,554.69,3800.0,555.08,555.23,553.54,554.69,3800.0
2019-09-17 12:45:00,553.5,554.68,553.0,553.95,6980.0,553.5,554.68,553.0,553.95,6980.0
2019-09-17 12:50:00,553.86,553.86,552.64,552.69,2311.0,553.86,553.86,552.64,552.69,2311.0
2019-09-17 12:55:00,552.51,553.0,552.31,553.0,750.0,552.51,553.0,552.31,553.0,750.0
2019-09-17 13:00:00,553.15,554.64,553.07,553.07,2364.0,553.15,554.64,553.07,553.07,2364.0
2019-09-17 13:05:00,553.1,553.1,552.55,552.55,500.0,553.1,553.1,552.55,552.55,500.0
2019-09-17 13:10:00,552.56,553.47,552.24,553.35,2553.0,552.56,553.47,552.24,553.35,2553.0
2019-09-17 13:15:00,552.22,553.03,552.22,552.86,700.0,552.22,553.03,552.22,552.86,700.0
2019-09-17 13:20:00,552.59,553.0,552.22,552.55,1500.0,552.59,553.0,552.22,552.55,1500.0
2019-09-17 13:25:00,552.38,552.91,552.0,552.56,5307.0,552.38,552.91,552.0,552.56,5307.0
2019-09-17 13:30:00,552.44,552.94,552.38,552.94,700.0,552.44,552.94,552.38,552.94,700.0
2019-09-17 13:35:00,552.47,552.92,552.47,552.47,690.0,552.47,552.92,552.47,552.47,690.0
2019-09-17 13:40:00,552.78,553.36,552.78,553.34,1000.0,552.78,553.36,552.78,553.34,1000.0
2019-09-17 13:45:00,553.55,554.2,552.98,553.65,4762.0,553.55,554.2,552.98,553.65,4762.0
2019-09-17 13:50:00,553.59,554.11,553.0,553.0,1346.0,553.59,554.11,553.0,553.0,1346.0
2019-09-17 13:55:00,553.1,553.1,551.7,551.7,3722.0,553.1,553.1,551.7,551.7,3722.0
2019-09-17 14:00:00,551.75,552.45,551.56,552.15,2600.0,551.75,552.45,551.56,552.15,2600.0
2019-09-17 14:05:00,552.06,552.22,551.69,551.83,1478.0,552.06,552.22,551.69,551.83,1478.0
2019-09-17 14:10:00,551.75,551.95,551.28,551.47,7208.0,551.75,551.95,551.28,551.47,7208.0
2019-09-17 14:15:00,552.11,552.25,550.34,551.82,8055.0,552.11,552.25,550.34,551.82,8055.0
2019-09-17 14:20:00,552.23,552.98,550.0,551.11,9107.0,552.23,552.98,550.0,551.11,9107.0
2019-09-17 14:25:00,551.19,551.61,550.5,550.5,2900.0,551.19,551.61,550.5,550.5,2900.0
2019-09-17 14:30:00,551.38,552.03,549.64,550.24,14827.0,551.38,552.03,549.64,550.24,14827.0
2019-09-17 14:35:00,550.02,551.06,550.02,551.05,700.0,550.02,551.06,550.02,551.05,700.0
2019-09-17 14:40:00,550.25,551.59,550.1,551.38,1575.0,550.25,551.59,550.1,551.38,1575.0
2019-09-17 14:45:00,551.83,551.83,550.0,550.9,3095.0,551.83,551.83,550.0,550.9,3095.0
2019-09-17 14:50:00,550.83,551.35,550.06,550.06,3365.0,550.83,551.35,550.06,550.06,3365.0
2019-09-17 14:55:00,550.69,550.69,550.02,550.02,500.0,550.69,550.69,550.02,550.02,500.0
2019-09-17 15:00:00,550.7,550.9,550.04,550.3,6085.0,550.7,550.9,550.04,550.3,6085.0
2019-09-17 15:05:00,550.3,550.37,549.89,550.0,2400.0,550.3,550.37,549.89,550.0,2400.0
2019-09-17 15:10:00,550.4,551.94,549.05,549.52,10826.0,550.4,551.94,549.05,549.52,10826.0
2019-09-17 15:15:00,549.73,549.82,548.38,549.18,7460.0,549.73,549.82,548.38,549.18,7460.0
2019-09-17 15:20:00,549.12,550.61,548.95,550.51,4371.0,549.12,550.61,548.95,550.51,4371.0
2019-09-17 15:25:00,550.61,551.24,549.02,550.11,10367.0,550.61,551.24,549.02,550.11,10367.0
2019-09-17 15:30:00,550.29,550.94,549.6,549.61,4050.0,550.29,550.94,549.6,549.61,4050.0
2019-09-17 15:35:00,549.68,550.56,549.68,549.76,2400.0,549.68,550.56,549.68,549.76,2400.0
2019-09-17 15:40:00,550.34,550.56,549.98,549.98,4561.0,550.34,550.56,549.98,549.98,4561.0
2019-09-17 15:45:00,550.1,550.97,549.88,550.3,9730.0,550.1,550.97,549.88,550.3,9730.0
2019-09-17 15:50:00,550.07,550.21,548.03,548.03,15123.0,550.07,550.21,548.03,548.03,15123.0
2019-09-17 15:55:00,549.08,550.19,548.61,549.75,14403.0,549.08,550.19,548.61,549.75,14403.0
2019-09-18 09:30:00,548.28,551.58,548.28,549.82,5677.0,548.28,551.58,548.28,549.82,5677.0
2019-09-18 09:35:00,550.74,551.49,546.42,548.13,4108.0,550.74,551.49,546.42,548.13,4108.0
2019-09-18 09:40:00,548.17,550.52,547.81,547.89,3335.0,548.17,550.52,547.81,547.89,3335.0
2019-09-18 09:45:00,547.9,548.34,546.04,547.69,13697.0,547.9,548.34,546.04,547.69,13697.0
2019-09-18 09:50:00,547.28,548.48,546.99,547.95,2100.0,547.28,548.48,546.99,547.95,2100.0
2019-09-18 09:55:00,547.7,549.93,547.58,548.52,2900.0,547.7,549.93,547.58,548.52,2900.0
2019-09-18 10:00:00,548.73,550.97,548.03,550.14,8202.0,548.73,550.97,548.03,550.14,8202.0
2019-09-18 10:05:00,550.48,551.32,547.72,548.66,6385.0,550.48,551.32,547.72,548.66,6385.0
2019-09-18 10:10:00,548.45,549.36,545.12,545.97,10223.0,548.45,549.36,545.12,545.97,10223.0
2019-09-18 10:15:00,546.0,548.06,545.42,548.05,2200.0,546.0,548.06,545.42,548.05,2200.0
2019-09-18 10:20:00,548.0,548.0,546.62,547.08,2800.0,548.0,548.0,546.62,547.08,2800.0
2019-09-18 10:25:00,547.68,547.69,545.53,546.74,8005.0,547.68,547.69,545.53,546.74,8005.0
2019-09-18 10:30:00,546.15,547.41,545.51,546.89,17864.0,546.15,547.41,545.51,546.89,17864.0
2019-09-18 10:35:00,547.04,547.5,546.5,546.5,6928.0,547.04,547.5,546.5,546.5,6928.0
2019-09-18 10:40:00,546.12,546.7,545.25,545.49,5188.0,546.12,546.7,545.25,545.49,5188.0
2019-09-18 10:45:00,546.2,546.2,545.0,545.02,4899.0,546.2,546.2,545.0,545.02,4899.0
2019-09-18 10:50:00,545.02,546.0,545.0,545.61,2869.0,545.02,546.0,545.0,545.61,2869.0
2019-09-18 10:55:00,545.88,547.47,545.88,546.22,1600.0,545.88,547.47,545.88,546.22,1600.0
2019-09-18 11:00:00,546.24,546.29,545.33,545.53,1400.0,546.24,546.29,545.33,545.53,1400.0
2019-09-18 11:05:00,545.3,547.0,545.0,547.0,3824.0,545.3,547.0,545.0,547.0,3824.0
2019-09-18 11:10:00,546.11,546.31,545.46,545.71,1483.0,546.11,546.31,545.46,545.71,1483.0
2019-09-18 11:15:00,545.01,545.35,544.67,545.03,978.0,545.01,545.35,544.67,545.03,978.0
2019-09-18 11:20:00,544.89,545.0,544.45,544.74,1828.0,544.89,545.0,544.45,544.74,1828.0
2019-09-18 11:25:00,544.37,544.81,544.01,544.81,2632.0,544.37,544.81,544.01,544.81,2632.0
2019-09-18 11:30:00,544.44,545.15,544.44,544.52,900.0,544.44,545.15,544.44,544.52,900.0
2019-09-18 11:35:00,544.98,545.03,543.93,543.99,13906.0,544.98,545.03,543.93,543.99,13906.0
2019-09-18 11:40:00,543.99,543.99,542.92,543.07,2260.0,543.99,543.99,542.92,543.07,2260.0
2019-09-18 11:45:00,543.33,543.99,542.43,543.42,4969.0,543.33,543.99,542.43,543.42,4969.0
2019-09-18 11:50:00,543.43,543.43,542.44,542.51,1410.0,543.43,543.43,542.44,542.51,1410.0
2019-09-18 11:55:00,543.1,543.1,542.18,542.24,1465.0,543.1,543.1,542.18,542.24,1465.0
2019-09-18 12:00:00,542.71,542.79,541.08,541.34,1996.0,542.71,542.79,541.08,541.34,1996.0
2019-09-18 12:05:00,540.92,540.97,538.89,539.25,6223.0,540.92,540.97,538.89,539.25,6223.0
2019-09-18 12:10:00,539.27,540.31,539.2,540.31,3251.0,539.27,540.31,539.2,540.31,3251.0
2019-09-18 12:15:00,540.3,541.23,539.65,539.65,2320.0,540.3,541.23,539.65,539.65,2320.0
2019-09-18 12:20:00,539.78,540.06,539.31,539.42,620.0,539.78,540.06,539.31,539.42,620.0
2019-09-18 12:25:00,539.74,540.38,539.52,540.0,2637.0,539.74,540.38,539.52,540.0,2637.0
2019-09-18 12:30:00,540.07,540.14,540.01,540.14,800.0,540.07,540.14,540.01,540.14,800.0
2019-09-18 12:35:00,539.69,539.93,539.21,539.21,2700.0,539.69,539.93,539.21,539.21,2700.0
2019-09-18 12:40:00,538.98,539.02,538.03,538.75,3934.0,538.98,539.02,538.03,538.75,3934.0
2019-09-18 12:45:00,538.68,539.19,538.12,538.99,5320.0,538.68,539.19,538.12,538.99,5320.0
2019-09-18 12:50:00,539.01,539.56,538.03,539.56,5200.0,539.01,539.56,538.03,539.56,5200.0
2019-09-18 12:55:00,539.71,540.03,539.56,539.85,3000.0,539.71,540.03,539.56,539.85,3000.0
2019-09-18 13:00:00,539.36,539.36,538.68,538.68,1350.0,539.36,539.36,538.68,538.68,1350.0
2019-09-18 13:05:00,539.0,539.0,538.52,538.93,1200.0,539.0,539.0,538.52,538.93,1200.0
2019-09-18 13:10:00,538.98,539.0,538.3,538.3,2340.0,538.98,539.0,538.3,538.3,2340.0
2019-09-18 13:15:00,538.3,539.23,538.27,538.74,2552.0,538.3,539.23,538.27,538.74,2552.0
2019-09-18 13:20:00,538.78,539.13,538.44,538.76,2200.0,538.78,539.13,538.44,538.76,2200.0
2019-09-18 13:25:00,538.52,538.52,537.49,538.49,2600.0,538.52,538.52,537.49,538.49,2600.0
2019-09-18 13:30:00,538.38,538.48,537.38,538.14,5000.0,538.38,538.48,537.38,538.14,5000.0
2019-09-18 13:35:00,538.45,538.93,537.84,538.93,1800.0,538.45,538.93,537.84,538.93,1800.0
2019-09-18 13:40:00,539.37,539.53,538.62,538.74,4151.0,539.37,539.53,538.62,538.74,4151.0
2019-09-18 13:45:00,539.0,539.17,537.67,538.17,4539.0,539.0,539.17,537.67,538.17,4539.0
2019-09-18 13:50:00,537.91,539.35,537.45,538.97,5665.0,537.91,539.35,537.45,538.97,5665.0
2019-09-18 13:55:00,539.39,539.47,538.69,539.2,5135.0,539.39,539.47,538.69,539.2,5135.0
2019-09-18 14:00:00,539.47,539.5,535.0,536.91,7052.0,539.47,539.5,535.0,536.91,7052.0
2019-09-18 14:05:00,536.9,538.0,536.51,536.73,6686.0,536.9,538.0,536.51,536.73,6686.0
2019-09-18 14:10:00,536.8,536.8,532.43,532.43,5170.0,536.8,536.8,532.43,532.43,5170.0
2019-09-18 14:15:00,531.69,533.47,530.76,533.47,15157.0,531.69,533.47,530.76,533.47,15157.0
2019-09-18 14:20:00,533.94,535.16,532.48,533.89,2900.0,533.94,535.16,532.48,533.89,2900.0
2019-09-18 14:25:00,534.15,535.0,533.32,534.89,5724.0,534.15,535.0,533.32,534.89,5724.0
2019-09-18 14:30:00,534.91,536.69,534.17,536.69,2733.0,534.91,536.69,534.17,536.69,2733.0
2019-09-18 14:35:00,536.11,536.27,535.0,535.05,2865.0,536.11,536.27,535.0,535.05,2865.0
2019-09-18 14:40:00,534.58,536.53,534.58,534.81,3100.0,534.58,536.53,534.58,534.81,3100.0
2019-09-18 14:45:00,534.99,534.99,532.28,532.65,5673.0,534.99,534.99,532.28,532.65,5673.0
2019-09-18 14:50:00,532.85,534.35,532.19,533.62,15443.0,532.85,534.35,532.19,533.62,15443.0
2019-09-18 14:55:00,533.5,536.0,533.45,536.0,3896.0,533.5,536.0,533.45,536.0,3896.0
2019-09-18 15:00:00,536.06,536.8,535.87,536.37,5299.0,536.06,536.8,535.87,536.37,5299.0
2019-09-18 15:05:00,536.38,537.02,535.67,536.78,13389.0,536.38,537.02,535.67,536.78,13389.0
2019-09-18 15:10:00,535.79,538.0,535.77,536.57,5821.0,535.79,538.0,535.77,536.57,5821.0
2019-09-18 15:15:00,536.86,538.14,536.86,537.93,2444.0,536.86,538.14,536.86,537.93,2444.0
2019-09-18 15:20:00,538.51,538.75,537.2,538.02,4288.0,538.51,538.75,537.2,538.02,4288.0
2019-09-18 15:25:00,536.89,538.49,536.89,538.24,2429.0,536.89,538.49,536.89,538.24,2429.0
2019-09-18 15:30:00,538.73,542.98,538.41,542.98,9312.0,538.73,542.98,538.41,542.98,9312.0
2019-09-18 15:35:00,542.43,543.8,542.42,543.4,6063.0,542.43,543.8,542.42,543.4,6063.0
2019-09-18 15:40:00,543.71,543.72,543.04,543.68,6075.0,543.71,543.72,543.04,543.68,6075.0
2019-09-18 15:45:00,543.32,543.54,541.19,542.43,7694.0,543.32,543.54,541.19,542.43,7694.0
2019-09-18 15:50:00,542.73,542.73,541.09,541.85,7480.0,542.73,542.73,541.09,541.85,7480.0
2019-09-18 15:55:00,542.32,543.24,541.89,542.7,13236.0,542.32,543.24,541.89,542.7,13236.0
2019-09-19 09:30:00,542.5,548.02,541.85,545.39,14457.0,542.5,548.02,541.85,545.39,14457.0
2019-09-19 09:35:00,544.74,548.45,544.31,545.43,6293.0,544.74,548.45,544.31,545.43,6293.0
2019-09-19 09:40:00,545.17,546.22,544.53,546.16,3350.0,545.17,546.22,544.53,546.16,3350.0
2019-09-19 09:45:00,546.55,546.56,542.56,544.0,1200.0,546.55,546.56,542.56,544.0,1200.0
2019-09-19 09:50:00,544.35,545.26,542.24,542.87,4800.0,544.35,545.26,542.24,542.87,4800.0
2019-09-19 09:55:00,542.72,543.14,542.05,542.05,2604.0,542.72,543.14,542.05,542.05,2604.0
2019-09-19 10:00:00,543.1,545.89,543.1,545.88,2559.0,543.1,545.89,543.1,545.88,2559.0
2019-09-19 10:05:00,545.72,548.74,545.72,546.93,5420.0,545.72,548.74,545.72,546.93,5420.0
2019-09-19 10:10:00,546.71,547.36,545.68,546.48,2700.0,546.71,547.36,545.68,546.48,2700.0
2019-09-19 10:15:00,546.38,546.97,545.25,545.26,4449.0,546.38,546.97,545.25,545.26,4449.0
2019-09-19 10:20:00,545.3,546.8,545.3,546.0,6294.0,545.3,546.8,545.3,546.0,6294.0
2019-09-19 10:25:00,545.83,546.51,545.33,546.25,1842.0,545.83,546.51,545.33,546.25,1842.0
2019-09-19 10:30:00,545.94,546.11,545.73,546.0,1410.0,545.94,546.11,545.73,546.0,1410.0
2019-09-19 10:35:00,545.4,545.4,545.4,545.4,100.0,545.4,545.4,545.4,545.4,100.0
2019-09-19 10:40:00,545.42,545.59,545.42,545.59,300.0,545.42,545.59,545.42,545.59,300.0
2019-09-19 10:45:00,545.7,547.97,545.04,546.74,7424.0,545.7,547.97,545.04,546.74,7424.0
2019-09-19 10:50:00,547.77,549.71,547.69,549.31,5591.0,547.77,549.71,547.69,549.31,5591.0
2019-09-19 10:55:00,549.21,550.91,549.2,549.87,3900.0,549.21,550.91,549.2,549.87,3900.0
2019-09-19 11:00:00,549.52,550.75,549.52,550.3,1800.0,549.52,550.75,549.52,550.3,1800.0
2019-09-19 11:05:00,550.31,552.52,550.3,551.45,5050.0,550.31,552.52,550.3,551.45,5050.0
2019-09-19 11:10:00,550.7,552.0,550.7,551.68,5073.0,550.7,552.0,550.7,551.68,5073.0
2019-09-19 11:15:00,551.76,551.98,551.05,551.18,1200.0,551.76,551.98,551.05,551.18,1200.0
2019-09-19 11:20:00,551.23,552.98,550.82,552.98,11386.0,551.23,552.98,550.82,552.98,11386.0
2019-09-19 11:25:00,552.59,552.99,551.84,551.84,1125.0,552.59,552.99,551.84,551.84,1125.0
2019-09-19 11:30:00,551.8,553.0,551.01,552.62,3000.0,551.8,553.0,551.01,552.62,3000.0
2019-09-19 11:35:00,552.57,554.52,552.57,554.35,2425.0,552.57,554.52,552.57,554.35,2425.0
2019-09-19 11:40:00,554.04,554.49,552.98,553.35,2000.0,554.04,554.49,552.98,553.35,2000.0
2019-09-19 11:45:00,552.98,554.47,552.98,553.97,800.0,552.98,554.47,552.98,553.97,800.0
2019-09-19 11:50:00,553.58,555.6,553.55,555.32,4444.0,553.58,555.6,553.55,555.32,4444.0
2019-09-19 11:55:00,555.48,555.99,555.47,555.76,970.0,555.48,555.99,555.47,555.76,970.0
2019-09-19 12:00:00,556.19,556.53,553.99,554.41,2650.0,556.19,556.53,553.99,554.41,2650.0
2019-09-19 12:05:00,554.72,554.75,553.65,553.99,1560.0,554.72,554.75,553.65,553.99,1560.0
2019-09-19 12:10:00,554.29,554.62,553.91,554.48,700.0,554.29,554.62,553.91,554.48,700.0
2019-09-19 12:15:00,554.68,554.73,552.88,552.88,3500.0,554.68,554.73,552.88,552.88,3500.0
2019-09-19 12:20:00,551.54,551.65,551.31,551.65,300.0,551.54,551.65,551.31,551.65,300.0
2019-09-19 12:25:00,551.93,552.0,550.38,550.61,2518.0,551.93,552.0,550.38,550.61,2518.0
2019-09-19 12:30:00,550.09,550.69,549.52,549.69,1750.0,550.09,550.69,549.52,549.69,1750.0
2019-09-19 12:35:00,550.24,551.0,550.12,551.0,780.0,550.24,551.0,550.12,551.0,780.0
2019-09-19 12:40:00,551.0,551.51,550.99,551.18,500.0,551.0,551.51,550.99,551.18,500.0
2019-09-19 12:45:00,551.15,551.15,549.26,549.26,1600.0,551.15,551.15,549.26,549.26,1600.0
2019-09-19 12:50:00,548.95,549.22,548.91,548.91,1300.0,548.95,549.22,548.91,548.91,1300.0
2019-09-19 12:55:00,548.36,548.37,546.92,546.92,600.0,548.36,548.37,546.92,546.92,600.0
2019-09-19 13:00:00,547.69,548.05,546.77,547.18,1700.0,547.69,548.05,546.77,547.18,1700.0
2019-09-19 13:05:00,548.0,548.0,547.06,547.98,300.0,548.0,548.0,547.06,547.98,300.0
2019-09-19 13:10:00,547.09,547.99,546.45,547.95,2350.0,547.09,547.99,546.45,547.95,2350.0
2019-09-19 13:15:00,548.06,549.2,547.58,549.01,2286.0,548.06,549.2,547.58,549.01,2286.0
2019-09-19 13:20:00,548.83,549.75,548.61,549.5,2400.0,548.83,549.75,548.61,549.5,2400.0
2019-09-19 13:25:00,549.54,549.75,549.01,549.59,2000.0,549.54,549.75,549.01,549.59,2000.0
2019-09-19 13:30:00,549.77,549.77,547.87,549.28,2000.0,549.77,549.77,547.87,549.28,2000.0
2019-09-19 13:35:00,549.78,550.44,548.73,550.24,2530.0,549.78,550.44,548.73,550.24,2530.0
2019-09-19 13:40:00,550.11,550.79,549.72,549.96,5976.0,550.11,550.79,549.72,549.96,5976.0
2019-09-19 13:45:00,550.54,550.9,549.01,549.61,4900.0,550.54,550.9,549.01,549.61,4900.0
2019-09-19 13:50:00,549.63,550.33,548.3,549.82,3673.0,549.63,550.33,548.3,549.82,3673.0
2019-09-19 13:55:00,550.28,550.35,549.45,550.35,2535.0,550.28,550.35,549.45,550.35,2535.0
2019-09-19 14:00:00,550.75,552.63,550.71,551.75,3440.0,550.75,552.63,550.71,551.75,3440.0
2019-09-19 14:05:00,552.01,553.1,551.3,552.0,2650.0,552.01,553.1,551.3,552.0,2650.0
2019-09-19 14:10:00,552.15,553.35,551.86,553.35,2717.0,552.15,553.35,551.86,553.35,2717.0
2019-09-19 14:15:00,553.26,554.27,553.12,554.22,2700.0,553.26,554.27,553.12,554.22,2700.0
2019-09-19 14:20:00,554.25,554.82,552.94,552.94,3480.0,554.25,554.82,552.94,552.94,3480.0
2019-09-19 14:25:00,553.55,553.58,552.7,553.44,3234.0,553.55,553.58,552.7,553.44,3234.0
2019-09-19 14:30:00,553.75,554.26,552.68,553.93,4488.0,553.75,554.26,552.68,553.93,4488.0
2019-09-19 14:35:00,553.79,554.23,553.16,554.23,3460.0,553.79,554.23,553.16,554.23,3460.0
2019-09-19 14:40:00,554.25,554.78,552.69,553.35,2722.0,554.25,554.78,552.69,553.35,2722.0
2019-09-19 14:45:00,553.4,554.14,551.59,551.8,10280.0,553.4,554.14,551.59,551.8,10280.0
2019-09-19 14:50:00,551.81,552.17,550.47,550.47,4084.0,551.81,552.17,550.47,550.47,4084.0
2019-09-19 14:55:00,550.81,551.28,550.63,551.07,2732.0,550.81,551.28,550.63,551.07,2732.0
2019-09-19 15:00:00,550.94,550.94,550.0,550.05,3020.0,550.94,550.94,550.0,550.05,3020.0
2019-09-19 15:05:00,550.47,551.28,550.47,550.86,2360.0,550.47,551.28,550.47,550.86,2360.0
2019-09-19 15:10:00,551.01,551.12,549.92,549.93,2400.0,551.01,551.12,549.92,549.93,2400.0
2019-09-19 15:15:00,550.0,550.0,548.51,548.51,4088.0,550.0,550.0,548.51,548.51,4088.0
2019-09-19 15:20:00,549.09,551.72,548.89,550.97,7224.0,549.09,551.72,548.89,550.97,7224.0
2019-09-19 15:25:00,551.27,552.17,551.27,552.07,3300.0,551.27,552.17,551.27,552.07,3300.0
2019-09-19 15:30:00,551.36,551.59,550.34,550.44,5600.0,551.36,551.59,550.34,550.44,5600.0
2019-09-19 15:35:00,550.33,550.93,550.18,550.77,2322.0,550.33,550.93,550.18,550.77,2322.0
2019-09-19 15:40:00,550.54,550.84,549.09,549.18,3600.0,550.54,550.84,549.09,549.18,3600.0
2019-09-19 15:45:00,549.0,549.47,547.37,547.38,3300.0,549.0,549.47,547.37,547.38,3300.0
2019-09-19 15:50:00,547.31,547.99,546.66,547.63,7477.0,547.31,547.99,546.66,547.63,7477.0
2019-09-19 15:55:00,547.96,549.82,547.84,549.31,15548.0,547.96,549.82,547.84,549.31,15548.0
2019-09-20 09:30:00,549.0,552.6,549.0,552.36,27691.0,549.0,552.6,549.0,552.36,27691.0
2019-09-20 09:35:00,551.66,556.68,551.66,555.95,7560.0,551.66,556.68,551.66,555.95,7560.0
2019-09-20 09:40:00,555.68,558.18,555.25,555.25,8397.0,555.68,558.18,555.25,555.25,8397.0
2019-09-20 09:45:00,555.82,556.09,554.59,554.59,1800.0,555.82,556.09,554.59,554.59,1800.0
2019-09-20 09:50:00,556.25,556.25,552.08,552.09,2500.0,556.25,556.25,552.08,552.09,2500.0
2019-09-20 09:55:00,551.32,552.19,550.41,551.23,3544.0,551.32,552.19,550.41,551.23,3544.0
2019-09-20 10:00:00,550.57,550.96,550.5,550.5,305.0,550.57,550.96,550.5,550.5,305.0
2019-09-20 10:05:00,551.26,552.27,551.26,551.53,400.0,551.26,552.27,551.26,551.53,400.0
2019-09-20 10:10:00,551.56,552.27,549.82,549.82,1750.0,551.56,552.27,549.82,549.82,1750.0
2019-09-20 10:15:00,549.89,549.89,548.31,549.15,1373.0,549.89,549.89,548.31,549.15,1373.0
2019-09-20 10:20:00,549.37,549.5,549.36,549.5,610.0,549.37,549.5,549.36,549.5,610.0
2019-09-20 10:25:00,550.16,551.3,549.26,551.27,3000.0,550.16,551.3,549.26,551.27,3000.0
2019-09-20 10:30:00,551.52,551.79,550.2,551.71,700.0,551.52,551.79,550.2,551.71,700.0
2019-09-20 10:35:00,551.68,553.6,551.68,552.83,2250.0,551.68,553.6,551.68,552.83,2250.0
2019-09-20 10:40:00,553.32,554.66,552.6,554.51,4459.0,553.32,554.66,552.6,554.51,4459.0
2019-09-20 10:45:00,554.58,554.99,551.82,552.0,9900.0,554.58,554.99,551.82,552.0,9900.0
2019-09-20 10:50:00,552.0,552.81,551.74,552.5,4201.0,552.0,552.81,551.74,552.5,4201.0
2019-09-20 10:55:00,553.02,554.16,552.07,554.15,2950.0,553.02,554.16,552.07,554.15,2950.0
2019-09-20 11:00:00,553.84,553.85,553.17,553.17,200.0,553.84,553.85,553.17,553.17,200.0
2019-09-20 11:05:00,552.22,552.54,552.22,552.53,201.0,552.22,552.54,552.22,552.53,201.0
2019-09-20 11:10:00,552.29,552.29,551.14,551.14,1183.0,552.29,552.29,551.14,551.14,1183.0
2019-09-20 11:15:00,551.05,551.55,548.71,548.88,2938.0,551.05,551.55,548.71,548.88,2938.0
2019-09-20 11:20:00,549.38,549.71,549.04,549.29,1600.0,549.38,549.71,549.04,549.29,1600.0
2019-09-20 11:25:00,548.59,548.59,547.41,547.93,2794.0,548.59,548.59,547.41,547.93,2794.0
2019-09-20 11:30:00,547.95,548.18,547.61,548.17,1680.0,547.95,548.18,547.61,548.17,1680.0
2019-09-20 11:35:00,547.89,548.65,547.89,548.65,1000.0,547.89,548.65,547.89,548.65,1000.0
2019-09-20 11:40:00,548.06,548.32,547.36,547.38,5205.0,548.06,548.32,547.36,547.38,5205.0
2019-09-20 11:45:00,547.59,548.41,547.32,548.0,1930.0,547.59,548.41,547.32,548.0,1930.0
2019-09-20 11:50:00,548.56,549.18,548.51,548.99,12382.0,548.56,549.18,548.51,548.99,12382.0
2019-09-20 11:55:00,549.0,550.5,548.68,550.45,18703.0,549.0,550.5,548.68,550.45,18703.0
2019-09-20 12:00:00,550.49,550.9,549.5,550.7,9692.0,550.49,550.9,549.5,550.7,9692.0
2019-09-20 12:05:00,549.99,550.19,549.94,549.96,700.0,549.99,550.19,549.94,549.96,700.0
2019-09-20 12:10:00,549.75,550.22,549.74,549.83,1120.0,549.75,550.22,549.74,549.83,1120.0
2019-09-20 12:15:00,549.73,549.82,549.0,549.23,2800.0,549.73,549.82,549.0,549.23,2800.0
2019-09-20 12:20:00,549.35,550.26,549.15,549.55,4497.0,549.35,550.26,549.15,549.55,4497.0
2019-09-20 12:25:00,549.16,550.31,548.41,549.89,5175.0,549.16,550.31,548.41,549.89,5175.0
2019-09-20 12:30:00,549.67,550.02,549.0,549.93,5791.0,549.67,550.02,549.0,549.93,5791.0
2019-09-20 12:35:00,549.54,550.16,548.38,549.46,9555.0,549.54,550.16,548.38,549.46,9555.0
2019-09-20 12:40:00,549.52,549.52,548.01,548.74,1496.0,549.52,549.52,548.01,548.74,1496.0
2019-09-20 12:45:00,548.56,548.96,548.56,548.87,400.0,548.56,548.96,548.56,548.87,400.0
2019-09-20 12:50:00,549.05,549.05,549.05,549.05,200.0,549.05,549.05,549.05,549.05,200.0
2019-09-20 12:55:00,549.93,551.1,549.92,551.1,970.0,549.93,551.1,549.92,551.1,970.0
2019-09-20 13:00:00,551.13,551.72,550.77,551.29,2000.0,551.13,551.72,550.77,551.29,2000.0
2019-09-20 13:05:00,551.75,551.76,551.46,551.46,450.0,551.75,551.76,551.46,551.46,450.0
2019-09-20 13:10:00,551.06,551.06,545.81,546.67,1944.0,551.06,551.06,545.81,546.67,1944.0
2019-09-20 13:15:00,545.61,546.0,543.94,546.0,4812.0,545.61,546.0,543.94,546.0,4812.0
2019-09-20 13:20:00,545.85,545.86,544.51,544.52,950.0,545.85,545.86,544.51,544.52,950.0
2019-09-20 13:25:00,544.57,546.56,544.56,546.43,1600.0,544.57,546.56,544.56,546.43,1600.0
2019-09-20 13:30:00,545.24,546.46,545.24,545.97,799.0,545.24,546.46,545.24,545.97,799.0
2019-09-20 13:35:00,546.18,546.35,545.95,545.95,400.0,546.18,546.35,545.95,545.95,400.0
2019-09-20 13:40:00,545.22,545.22,544.5,544.5,1662.0,545.22,545.22,544.5,544.5,1662.0
2019-09-20 13:45:00,544.07,544.14,543.11,543.12,2309.0,544.07,544.14,543.11,543.12,2309.0
2019-09-20 13:50:00,543.66,543.89,543.51,543.51,1100.0,543.66,543.89,543.51,543.51,1100.0
2019-09-20 13:55:00,544.38,546.64,544.35,546.02,2131.0,544.38,546.64,544.35,546.02,2131.0
2019-09-20 14:00:00,547.02,547.02,546.34,546.84,698.0,547.02,547.02,546.34,546.84,698.0
2019-09-20 14:05:00,547.0,547.65,546.0,547.16,3064.0,547.0,547.65,546.0,547.16,3064.0
2019-09-20 14:10:00,546.52,546.93,546.22,546.22,1580.0,546.52,546.93,546.22,546.22,1580.0
2019-09-20 14:15:00,546.19,549.41,546.19,548.38,2813.0,546.19,549.41,546.19,548.38,2813.0
2019-09-20 14:20:00,548.9,549.74,548.74,549.67,1517.0,548.9,549.74,548.74,549.67,1517.0
2019-09-20 14:25:00,549.7,549.7,548.46,548.71,850.0,549.7,549.7,548.46,548.71,850.0
2019-09-20 14:30:00,549.51,549.66,549.51,549.66,400.0,549.51,549.66,549.51,549.66,400.0
2019-09-20 14:35:00,548.95,550.0,548.95,549.56,2181.0,548.95,550.0,548.95,549.56,2181.0
2019-09-20 14:40:00,549.42,549.42,549.42,549.42,100.0,549.42,549.42,549.42,549.42,100.0
2019-09-20 14:45:00,549.43,549.59,549.05,549.05,810.0,549.43,549.59,549.05,549.05,810.0
2019-09-20 14:50:00,548.86,548.88,547.33,547.33,1510.0,548.86,548.88,547.33,547.33,1510.0
2019-09-20 14:55:00,547.64,548.0,547.12,547.12,500.0,547.64,548.0,547.12,547.12,500.0
2019-09-20 15:00:00,547.81,547.87,546.97,547.54,1620.0,547.81,547.87,546.97,547.54,1620.0
2019-09-20 15:05:00,547.02,547.38,547.02,547.3,700.0,547.02,547.38,547.02,547.3,700.0
2019-09-20 15:10:00,546.3,547.25,545.76,547.25,900.0,546.3,547.25,545.76,547.25,900.0
2019-09-20 15:15:00,547.25,547.88,547.25,547.73,1583.0,547.25,547.88,547.25,547.73,1583.0
2019-09-20 15:20:00,547.74,547.74,547.31,547.31,400.0,547.74,547.74,547.31,547.31,400.0
2019-09-20 15:25:00,547.59,548.05,546.93,547.19,2300.0,547.59,548.05,546.93,547.19,2300.0
2019-09-20 15:30:00,547.5,547.61,546.33,546.7,2940.0,547.5,547.61,546.33,546.7,2940.0
2019-09-20 15:35:00,546.95,548.6,546.95,548.52,1504.0,546.95,548.6,546.95,548.52,1504.0
2019-09-20 15:40:00,548.72,548.83,548.0,548.24,6004.0,548.72,548.83,548.0,548.24,6004.0
2019-09-20 15:45:00,547.98,548.31,543.85,544.29,13514.0,547.98,548.31,543.85,544.29,13514.0
2019-09-20 15:50:00,544.63,547.8,544.63,547.79,6457.0,544.63,547.8,544.63,547.79,6457.0
2019-09-20 15:55:00,547.97,549.67,546.39,546.39,37191.0,547.97,549.67,546.39,546.39,37191.0
2019-09-23 09:30:00,544.31,546.6,540.08,542.65,7750.0,544.31,546.6,540.08,542.65,7750.0
2019-09-23 09:35:00,542.37,542.67,540.81,542.34,3005.0,542.37,542.67,540.81,542.34,3005.0
2019-09-23 09:40:00,541.32,545.0,540.36,545.0,1900.0,541.32,545.0,540.36,545.0,1900.0
2019-09-23 09:45:00,546.61,546.61,543.23,545.32,2285.0,546.61,546.61,543.23,545.32,2285.0
2019-09-23 09:50:00,546.92,547.78,546.49,546.49,1700.0,546.92,547.78,546.49,546.49,1700.0
2019-09-23 09:55:00,546.32,546.32,543.91,544.91,2452.0,546.32,546.32,543.91,544.91,2452.0
2019-09-23 10:00:00,544.0,544.37,541.77,542.64,3280.0,544.0,544.37,541.77,542.64,3280.0
2019-09-23 10:05:00,542.54,546.09,542.54,546.06,2365.0,542.54,546.09,542.54,546.06,2365.0
2019-09-23 10:10:00,543.17,543.92,542.35,542.35,1298.0,543.17,543.92,542.35,542.35,1298.0
2019-09-23 10:15:00,543.76,546.15,542.4,545.65,2100.0,543.76,546.15,542.4,545.65,2100.0
2019-09-23 10:20:00,545.29,546.99,545.29,546.19,950.0,545.29,546.99,545.29,546.19,950.0
2019-09-23 10:25:00,546.0,546.77,545.02,545.02,1543.0,546.0,546.77,545.02,545.02,1543.0
2019-09-23 10:30:00,545.37,545.66,542.02,543.35,4254.0,545.37,545.66,542.02,543.35,4254.0
2019-09-23 10:35:00,542.67,543.71,542.47,542.48,2550.0,542.67,543.71,542.47,542.48,2550.0
2019-09-23 10:40:00,542.23,542.23,540.77,541.82,2650.0,542.23,542.23,540.77,541.82,2650.0
2019-09-23 10:45:00,541.14,541.3,540.16,541.19,3835.0,541.14,541.3,540.16,541.19,3835.0
2019-09-23 10:50:00,541.0,541.82,538.04,538.04,3500.0,541.0,541.82,538.04,538.04,3500.0
2019-09-23 10:55:00,539.08,539.08,536.37,537.07,4375.0,539.08,539.08,536.37,537.07,4375.0
2019-09-23 11:00:00,537.53,539.14,537.07,538.09,3100.0,537.53,539.14,537.07,538.09,3100.0
2019-09-23 11:05:00,537.76,538.72,537.76,538.42,999.0,537.76,538.72,537.76,538.42,999.0
2019-09-23 11:10:00,538.25,538.25,537.8,537.81,400.0,538.25,538.25,537.8,537.81,400.0
2019-09-23 11:15:00,538.11,539.7,538.1,538.92,1600.0,538.11,539.7,538.1,538.92,1600.0
2019-09-23 11:20:00,537.92,539.22,537.46,539.22,2300.0,537.92,539.22,537.46,539.22,2300.0
2019-09-23 11:25:00,538.98,539.54,538.94,539.54,1677.0,538.98,539.54,538.94,539.54,1677.0
2019-09-23 11:30:00,539.88,540.8,539.56,540.8,500.0,539.88,540.8,539.56,540.8,500.0
2019-09-23 11:35:00,540.8,540.8,539.82,540.02,325.0,540.8,540.8,539.82,540.02,325.0
2019-09-23 11:40:00,541.19,541.62,540.51,541.26,1402.0,541.19,541.62,540.51,541.26,1402.0
2019-09-23 11:45:00,541.2,541.21,540.42,541.01,1225.0,541.2,541.21,540.42,541.01,1225.0
2019-09-23 11:50:00,541.31,541.47,540.39,540.6,875.0,541.31,541.47,540.39,540.6,875.0
2019-09-23 11:55:00,540.95,543.19,540.95,542.16,5396.0,540.95,543.19,540.95,542.16,5396.0
2019-09-23 12:00:00,542.02,543.16,541.88,542.69,1193.0,542.02,543.16,541.88,542.69,1193.0
2019-09-23 12:05:00,542.79,542.8,542.37,542.47,849.0,542.79,542.8,542.37,542.47,849.0
2019-09-23 12:10:00,542.58,543.81,542.57,543.53,800.0,542.58,543.81,542.57,543.53,800.0
2019-09-23 12:15:00,544.15,544.16,543.2,543.63,1225.0,544.15,544.16,543.2,543.63,1225.0
2019-09-23 12:20:00,544.13,544.13,543.73,544.06,3006.0,544.13,544.13,543.73,544.06,3006.0
2019-09-23 12:25:00,543.99,544.89,543.98,544.88,1553.0,543.99,544.89,543.98,544.88,1553.0
2019-09-23 12:30:00,544.59,544.59,543.51,543.51,2996.0,544.59,544.59,543.51,543.51,2996.0
2019-09-23 12:35:00,543.34,543.34,542.05,542.05,1538.0,543.34,543.34,542.05,542.05,1538.0
2019-09-23 12:40:00,542.05,542.05,542.05,542.05,0.0,542.05,542.05,542.05,542.05,0.0
2019-09-23 12:45:00,542.45,543.04,542.45,542.59,1480.0,542.45,543.04,542.45,542.59,1480.0
2019-09-23 12:50:00,542.84,543.11,542.67,542.67,1380.0,542.84,543.11,542.67,542.67,1380.0
2019-09-23 12:55:00,543.16,543.16,541.87,541.99,1604.0,543.16,543.16,541.87,541.99,1604.0
2019-09-23 13:00:00,541.37,541.87,540.89,541.31,960.0,541.37,541.87,540.89,541.31,960.0
2019-09-23 13:05:00,541.31,541.31,541.31,541.31,0.0,541.31,541.31,541.31,541.31,0.0
2019-09-23 13:10:00,541.05,541.39,540.39,541.35,2200.0,541.05,541.39,540.39,541.35,2200.0
2019-09-23 13:15:00,541.19,541.19,540.4,540.49,1325.0,541.19,541.19,540.4,540.49,1325.0
2019-09-23 13:20:00,540.39,540.47,540.24,540.24,300.0,540.39,540.47,540.24,540.24,300.0
2019-09-23 13:25:00,540.47,543.2,540.16,543.2,4919.0,540.47,543.2,540.16,543.2,4919.0
2019-09-23 13:30:00,542.39,542.4,540.82,540.97,1000.0,542.39,542.4,540.82,540.97,1000.0
2019-09-23 13:35:00,541.16,541.53,540.96,541.37,2304.0,541.16,541.53,540.96,541.37,2304.0
2019-09-23 13:40:00,541.44,542.0,541.4,541.4,1200.0,541.44,542.0,541.4,541.4,1200.0
2019-09-23 13:45:00,541.58,541.58,541.33,541.34,942.0,541.58,541.58,541.33,541.34,942.0
2019-09-23 13:50:00,541.13,541.46,540.46,541.0,2083.0,541.13,541.46,540.46,541.0,2083.0
2019-09-23 13:55:00,540.81,540.93,540.45,540.6,2394.0,540.81,540.93,540.45,540.6,2394.0
2019-09-23 14:00:00,540.4,540.95,540.4,540.95,700.0,540.4,540.95,540.4,540.95,700.0
2019-09-23 14:05:00,541.0,541.5,540.92,540.92,810.0,541.0,541.5,540.92,540.92,810.0
2019-09-23 14:10:00,541.18,541.19,540.47,540.47,2930.0,541.18,541.19,540.47,540.47,2930.0
2019-09-23 14:15:00,540.48,541.49,540.3,540.48,4327.0,540.48,541.49,540.3,540.48,4327.0
2019-09-23 14:20:00,540.38,540.39,539.04,539.15,3300.0,540.38,540.39,539.04,539.15,3300.0
2019-09-23 14:25:00,538.73,539.62,538.2,539.62,1976.0,538.73,539.62,538.2,539.62,1976.0
2019-09-23 14:30:00,539.06,539.99,539.06,539.99,500.0,539.06,539.99,539.06,539.99,500.0
2019-09-23 14:35:00,539.75,540.34,539.68,539.91,1385.0,539.75,540.34,539.68,539.91,1385.0
2019-09-23 14:40:00,539.47,540.44,539.46,540.39,1525.0,539.47,540.44,539.46,540.39,1525.0
2019-09-23 14:45:00,540.78,540.78,539.33,540.0,2600.0,540.78,540.78,539.33,540.0,2600.0
2019-09-23 14:50:00,539.56,540.07,539.45,539.51,1478.0,539.56,540.07,539.45,539.51,1478.0
2019-09-23 14:55:00,539.91,540.46,539.74,540.46,1053.0,539.91,540.46,539.74,540.46,1053.0
2019-09-23 15:00:00,540.37,540.89,539.55,539.84,3702.0,540.37,540.89,539.55,539.84,3702.0
2019-09-23 15:05:00,539.74,541.13,539.74,541.02,3428.0,539.74,541.13,539.74,541.02,3428.0
2019-09-23 15:10:00,541.23,541.23,539.56,539.73,1722.0,541.23,541.23,539.56,539.73,1722.0
2019-09-23 15:15:00,539.99,540.5,539.98,540.5,1461.0,539.99,540.5,539.98,540.5,1461.0
2019-09-23 15:20:00,539.92,539.99,539.21,539.21,800.0,539.92,539.99,539.21,539.21,800.0
2019-09-23 15:25:00,539.01,540.01,538.78,539.92,3600.0,539.01,540.01,538.78,539.92,3600.0
2019-09-23 15:30:00,539.77,540.44,539.44,540.17,3100.0,539.77,540.44,539.44,540.17,3100.0
2019-09-23 15:35:00,540.26,540.46,539.65,540.46,2409.0,540.26,540.46,539.65,540.46,2409.0
2019-09-23 15:40:00,540.45,540.74,539.82,540.74,4734.0,540.45,540.74,539.82,540.74,4734.0
2019-09-23 15:45:00,540.26,540.48,539.37,539.37,3325.0,540.26,540.48,539.37,539.37,3325.0
2019-09-23 15:50:00,539.4,540.2,538.63,540.2,6015.0,539.4,540.2,538.63,540.2,6015.0
2019-09-23 15:55:00,539.68,540.75,539.32,540.09,14299.0,539.68,540.75,539.32,540.09,14299.0
2019-09-24 09:30:00,542.54,544.56,541.3,542.9,6364.0,542.54,544.56,541.3,542.9,6364.0
2019-09-24 09:35:00,542.38,544.21,541.48,543.29,1500.0,542.38,544.21,541.48,543.29,1500.0
2019-09-24 09:40:00,543.03,546.13,542.54,545.86,3250.0,543.03,546.13,542.54,545.86,3250.0
2019-09-24 09:45:00,545.36,545.92,545.0,545.0,500.0,545.36,545.92,545.0,545.0,500.0
2019-09-24 09:50:00,545.19,546.28,545.19,546.28,2100.0,545.19,546.28,545.19,546.28,2100.0
2019-09-24 09:55:00,546.64,551.33,546.63,551.33,7643.0,546.64,551.33,546.63,551.33,7643.0
2019-09-24 10:00:00,550.3,550.41,549.27,550.33,2548.0,550.3,550.41,549.27,550.33,2548.0
2019-09-24 10:05:00,550.79,551.83,550.37,551.0,4379.0,550.79,551.83,550.37,551.0,4379.0
2019-09-24 10:10:00,551.29,553.58,550.82,553.58,5032.0,551.29,553.58,550.82,553.58,5032.0
2019-09-24 10:15:00,553.19,553.21,551.07,552.62,5595.0,553.19,553.21,551.07,552.62,5595.0
2019-09-24 10:20:00,552.63,552.64,549.8,550.73,2390.0,552.63,552.64,549.8,550.73,2390.0
2019-09-24 10:25:00,551.4,552.36,551.0,552.36,957.0,551.4,552.36,551.0,552.36,957.0
2019-09-24 10:30:00,552.98,554.98,552.53,554.0,18099.0,552.98,554.98,552.53,554.0,18099.0
2019-09-24 10:35:00,554.0,554.08,552.57,552.58,1099.0,554.0,554.08,552.57,552.58,1099.0
2019-09-24 10:40:00,552.58,552.58,550.47,551.75,3552.0,552.58,552.58,550.47,551.75,3552.0
2019-09-24 10:45:00,550.98,550.99,547.8,548.05,5682.0,550.98,550.99,547.8,548.05,5682.0
2019-09-24 10:50:00,549.08,549.61,548.9,549.04,850.0,549.08,549.61,548.9,549.04,850.0
2019-09-24 10:55:00,549.17,549.17,548.62,548.78,341.0,549.17,549.17,548.62,548.78,341.0
2019-09-24 11:00:00,548.96,548.96,546.7,546.71,1420.0,548.96,548.96,546.7,546.71,1420.0
2019-09-24 11:05:00,546.71,548.34,546.35,547.67,5350.0,546.71,548.34,546.35,547.67,5350.0
2019-09-24 11:10:00,547.34,547.82,546.73,547.05,2300.0,547.34,547.82,546.73,547.05,2300.0
2019-09-24 11:15:00,546.77,547.23,545.61,546.71,9873.0,546.77,547.23,545.61,546.71,9873.0
2019-09-24 11:20:00,546.76,547.91,546.42,547.0,7151.0,546.76,547.91,546.42,547.0,7151.0
2019-09-24 11:25:00,546.73,547.25,546.42,547.25,1400.0,546.73,547.25,546.42,547.25,1400.0
2019-09-24 11:30:00,546.68,546.72,545.45,546.2,2050.0,546.68,546.72,545.45,546.2,2050.0
2019-09-24 11:35:00,546.25,546.26,543.81,543.81,3181.0,546.25,546.26,543.81,543.81,3181.0
2019-09-24 11:40:00,542.83,542.83,539.01,539.02,7569.0,542.83,542.83,539.01,539.02,7569.0
2019-09-24 11:45:00,539.03,542.62,539.0,542.23,9510.0,539.03,542.62,539.0,542.23,9510.0
2019-09-24 11:50:00,542.52,542.52,541.39,541.55,950.0,542.52,542.52,541.39,541.55,950.0
2019-09-24 11:55:00,542.09,543.12,541.95,543.12,1000.0,542.09,543.12,541.95,543.12,1000.0
2019-09-24 12:00:00,542.69,543.08,542.29,542.67,2300.0,542.69,543.08,542.29,542.67,2300.0
2019-09-24 12:05:00,542.92,543.56,542.91,542.98,1863.0,542.92,543.56,542.91,542.98,1863.0
2019-09-24 12:10:00,543.3,543.3,541.08,541.08,900.0,543.3,543.3,541.08,541.08,900.0
2019-09-24 12:15:00,541.06,542.38,540.92,541.06,2000.0,541.06,542.38,540.92,541.06,2000.0
2019-09-24 12:20:00,540.97,540.97,537.09,538.03,3400.0,540.97,540.97,537.09,538.03,3400.0
2019-09-24 12:25:00,539.1,539.94,538.08,538.08,1900.0,539.1,539.94,538.08,538.08,1900.0
2019-09-24 12:30:00,538.3,539.6,538.08,539.6,969.0,538.3,539.6,538.08,539.6,969.0
2019-09-24 12:35:00,538.18,538.22,537.04,537.09,1250.0,538.18,538.22,537.04,537.09,1250.0
2019-09-24 12:40:00,537.86,537.86,536.4,537.85,1474.0,537.86,537.86,536.4,537.85,1474.0
2019-09-24 12:45:00,537.28,537.84,536.96,537.13,2000.0,537.28,537.84,536.96,537.13,2000.0
2019-09-24 12:50:00,537.11,537.11,535.53,536.18,3950.0,537.11,537.11,535.53,536.18,3950.0
2019-09-24 12:55:00,535.79,536.11,535.24,535.24,1281.0,535.79,536.11,535.24,535.24,1281.0
2019-09-24 13:00:00,536.64,538.58,536.52,538.56,800.0,536.64,538.58,536.52,538.56,800.0
2019-09-24 13:05:00,539.07,539.12,538.73,538.74,700.0,539.07,539.12,538.73,538.74,700.0
2019-09-24 13:10:00,538.6,538.6,536.18,536.63,1945.0,538.6,538.6,536.18,536.63,1945.0
2019-09-24 13:15:00,536.65,536.65,535.83,535.83,400.0,536.65,536.65,535.83,535.83,400.0
2019-09-24 13:20:00,535.9,535.9,534.1,535.38,2733.0,535.9,535.9,534.1,535.38,2733.0
2019-09-24 13:25:00,535.78,537.36,535.62,536.42,2700.0,535.78,537.36,535.62,536.42,2700.0
2019-09-24 13:30:00,536.4,537.37,535.97,536.97,6044.0,536.4,537.37,535.97,536.97,6044.0
2019-09-24 13:35:00,536.91,538.5,536.77,537.43,4075.0,536.91,538.5,536.77,537.43,4075.0
2019-09-24 13:40:00,537.27,537.61,536.96,537.61,1700.0,537.27,537.61,536.96,537.61,1700.0
2019-09-24 13:45:00,537.39,538.41,536.94,538.12,2708.0,537.39,538.41,536.94,538.12,2708.0
2019-09-24 13:50:00,538.25,538.57,537.4,537.4,4600.0,538.25,538.57,537.4,537.4,4600.0
2019-09-24 13:55:00,536.22,537.2,536.22,537.2,800.0,536.22,537.2,536.22,537.2,800.0
2019-09-24 14:00:00,536.43,536.43,534.86,535.2,1875.0,536.43,536.43,534.86,535.2,1875.0
2019-09-24 14:05:00,535.19,535.19,534.57,535.1,900.0,535.19,535.19,534.57,535.1,900.0
2019-09-24 14:10:00,535.71,539.89,535.7,539.55,1738.0,535.71,539.89,535.7,539.55,1738.0
2019-09-24 14:15:00,539.4,541.0,538.61,541.0,2905.0,539.4,541.0,538.61,541.0,2905.0
2019-09-24 14:20:00,541.0,541.0,539.82,539.97,2919.0,541.0,541.0,539.82,539.97,2919.0
2019-09-24 14:25:00,540.59,541.59,540.33,541.09,1000.0,540.59,541.59,540.33,541.09,1000.0
2019-09-24 14:30:00,541.51,542.43,540.45,540.57,3500.0,541.51,542.43,540.45,540.57,3500.0
2019-09-24 14:35:00,540.99,541.15,538.11,539.11,2610.0,540.99,541.15,538.11,539.11,2610.0
2019-09-24 14:40:00,538.96,538.96,538.0,538.4,1700.0,538.96,538.96,538.0,538.4,1700.0
2019-09-24 14:45:00,538.85,540.0,538.37,540.0,892.0,538.85,540.0,538.37,540.0,892.0
2019-09-24 14:50:00,541.35,541.35,539.71,540.32,2600.0,541.35,541.35,539.71,540.32,2600.0
2019-09-24 14:55:00,540.31,540.32,538.69,538.69,1800.0,540.31,540.32,538.69,538.69,1800.0
2019-09-24 15:00:00,539.06,539.31,538.09,538.99,1890.0,539.06,539.31,538.09,538.99,1890.0
2019-09-24 15:05:00,539.23,539.25,538.38,539.25,3800.0,539.23,539.25,538.38,539.25,3800.0
2019-09-24 15:10:00,539.28,540.81,539.16,540.48,6300.0,539.28,540.81,539.16,540.48,6300.0
2019-09-24 15:15:00,540.74,540.83,540.49,540.5,2800.0,540.74,540.83,540.49,540.5,2800.0
2019-09-24 15:20:00,540.3,540.56,538.49,538.49,8560.0,540.3,540.56,538.49,538.49,8560.0
2019-09-24 15:25:00,538.69,539.2,538.31,538.31,3450.0,538.69,539.2,538.31,538.31,3450.0
2019-09-24 15:30:00,538.01,538.01,536.12,536.72,4600.0,538.01,538.01,536.12,536.72,4600.0
2019-09-24 15:35:00,536.88,536.9,536.14,536.73,1000.0,536.88,536.9,536.14,536.73,1000.0
2019-09-24 15:40:00,536.3,537.44,536.23,537.1,1200.0,536.3,537.44,536.23,537.1,1200.0
2019-09-24 15:45:00,536.72,538.24,536.43,538.0,3498.0,536.72,538.24,536.43,538.0,3498.0
2019-09-24 15:50:00,537.54,538.86,537.54,538.66,6607.0,537.54,538.86,537.54,538.66,6607.0
2019-09-24 15:55:00,538.91,538.91,536.19,537.3,21323.0,538.91,538.91,536.19,537.3,21323.0
2019-09-25 09:30:00,534.53,537.75,531.95,537.75,5391.0,534.53,537.75,531.95,537.75,5391.0
2019-09-25 09:35:00,537.5,538.18,533.81,536.7,4250.0,537.5,538.18,533.81,536.7,4250.0
2019-09-25 09:40:00,536.61,538.96,536.06,537.9,3783.0,536.61,538.96,536.06,537.9,3783.0
2019-09-25 09:45:00,536.45,538.5,536.15,538.39,2825.0,536.45,538.5,536.15,538.39,2825.0
2019-09-25 09:50:00,536.91,537.48,536.91,537.48,1342.0,536.91,537.48,536.91,537.48,1342.0
2019-09-25 09:55:00,536.88,537.05,536.18,536.22,1200.0,536.88,537.05,536.18,536.22,1200.0
2019-09-25 10:00:00,537.43,538.0,534.51,534.51,2064.0,537.43,538.0,534.51,534.51,2064.0
2019-09-25 10:05:00,535.0,535.0,535.0,535.0,3000.0,535.0,535.0,535.0,535.0,3000.0
2019-09-25 10:10:00,535.74,535.74,534.21,534.21,1500.0,535.74,535.74,534.21,534.21,1500.0
2019-09-25 10:15:00,533.84,535.29,533.83,534.74,1800.0,533.84,535.29,533.83,534.74,1800.0
2019-09-25 10:20:00,534.31,534.87,534.27,534.87,2098.0,534.31,534.87,534.27,534.87,2098.0
2019-09-25 10:25:00,534.53,536.04,534.33,535.44,1000.0,534.53,536.04,534.33,535.44,1000.0
2019-09-25 10:30:00,535.8,536.56,535.79,536.07,400.0,535.8,536.56,535.79,536.07,400.0
2019-09-25 10:35:00,537.02,539.89,537.01,539.13,3545.0,537.02,539.89,537.01,539.13,3545.0
2019-09-25 10:40:00,538.97,538.98,536.28,536.35,1800.0,538.97,538.98,536.28,536.35,1800.0
2019-09-25 10:45:00,536.95,540.05,535.71,540.05,1650.0,536.95,540.05,535.71,540.05,1650.0
2019-09-25 10:50:00,538.13,545.08,538.13,544.21,11292.0,538.13,545.08,538.13,544.21,11292.0
2019-09-25 10:55:00,543.6,543.6,542.92,542.92,300.0,543.6,543.6,542.92,542.92,300.0
2019-09-25 11:00:00,544.21,547.99,543.6,547.92,18000.0,544.21,547.99,543.6,547.92,18000.0
2019-09-25 11:05:00,547.99,549.1,547.52,548.59,1950.0,547.99,549.1,547.52,548.59,1950.0
2019-09-25 11:10:00,547.76,548.9,547.76,548.9,900.0,547.76,548.9,547.76,548.9,900.0
2019-09-25 11:15:00,549.06,549.81,548.73,549.14,2920.0,549.06,549.81,548.73,549.14,2920.0
2019-09-25 11:20:00,548.79,549.46,545.85,545.85,5800.0,548.79,549.46,545.85,545.85,5800.0
2019-09-25 11:25:00,546.45,546.46,545.83,545.92,4201.0,546.45,546.46,545.83,545.92,4201.0
2019-09-25 11:30:00,544.82,545.55,543.78,544.84,4263.0,544.82,545.55,543.78,544.84,4263.0
2019-09-25 11:35:00,544.49,547.83,543.62,547.83,11316.0,544.49,547.83,543.62,547.83,11316.0
2019-09-25 11:40:00,547.54,548.62,547.26,548.62,13477.0,547.54,548.62,547.26,548.62,13477.0
2019-09-25 11:45:00,548.57,548.57,547.07,547.13,1400.0,548.57,548.57,547.07,547.13,1400.0
2019-09-25 11:50:00,548.0,548.25,547.1,547.15,800.0,548.0,548.25,547.1,547.15,800.0
2019-09-25 11:55:00,547.89,548.79,546.69,547.57,4688.0,547.89,548.79,546.69,547.57,4688.0
2019-09-25 12:00:00,547.72,547.8,545.53,545.53,2631.0,547.72,547.8,545.53,545.53,2631.0
2019-09-25 12:05:00,545.2,546.35,544.64,546.35,1692.0,545.2,546.35,544.64,546.35,1692.0
2019-09-25 12:10:00,546.22,546.77,545.55,546.15,2900.0,546.22,546.77,545.55,546.15,2900.0
2019-09-25 12:15:00,546.38,547.64,546.16,546.37,1502.0,546.38,547.64,546.16,546.37,1502.0
2019-09-25 12:20:00,546.37,546.37,546.36,546.37,200.0,546.37,546.37,546.36,546.37,200.0
2019-09-25 12:25:00,546.72,547.43,546.61,546.87,1245.0,546.72,547.43,546.61,546.87,1245.0
2019-09-25 12:30:00,546.77,546.93,546.61,546.92,1072.0,546.77,546.93,546.61,546.92,1072.0
2019-09-25 12:35:00,546.64,547.44,546.64,547.44,300.0,546.64,547.44,546.64,547.44,300.0
2019-09-25 12:40:00,547.0,547.0,545.76,545.76,1800.0,547.0,547.0,545.76,545.76,1800.0
2019-09-25 12:45:00,545.88,546.58,545.88,546.58,900.0,545.88,546.58,545.88,546.58,900.0
2019-09-25 12:50:00,546.5,546.67,546.32,546.33,1200.0,546.5,546.67,546.32,546.33,1200.0
2019-09-25 12:55:00,546.92,547.47,546.5,547.0,1000.0,546.92,547.47,546.5,547.0,1000.0
2019-09-25 13:00:00,547.01,548.19,547.0,548.19,1000.0,547.01,548.19,547.0,548.19,1000.0
2019-09-25 13:05:00,548.09,549.0,548.09,548.96,1700.0,548.09,549.0,548.09,548.96,1700.0
2019-09-25 13:10:00,549.43,549.57,548.96,549.57,300.0,549.43,549.57,548.96,549.57,300.0
2019-09-25 13:15:00,548.96,549.56,548.22,548.78,830.0,548.96,549.56,548.22,548.78,830.0
2019-09-25 13:20:00,548.69,549.04,547.51,548.01,5800.0,548.69,549.04,547.51,548.01,5800.0
2019-09-25 13:25:00,547.39,547.73,547.39,547.73,200.0,547.39,547.73,547.39,547.73,200.0
2019-09-25 13:30:00,547.67,548.6,547.47,547.77,4100.0,547.67,548.6,547.47,547.77,4100.0
2019-09-25 13:35:00,548.2,548.6,548.2,548.6,500.0,548.2,548.6,548.2,548.6,500.0
2019-09-25 13:40:00,548.0,548.39,548.0,548.25,1050.0,548.0,548.39,548.0,548.25,1050.0
2019-09-25 13:45:00,548.6,549.68,548.43,549.0,5277.0,548.6,549.68,548.43,549.0,5277.0
2019-09-25 13:50:00,549.1,549.37,548.36,549.37,3162.0,549.1,549.37,548.36,549.37,3162.0
2019-09-25 13:55:00,548.99,548.99,548.98,548.99,100.0,548.99,548.99,548.98,548.99,100.0
2019-09-25 14:00:00,548.85,550.41,548.85,550.27,4073.0,548.85,550.41,548.85,550.27,4073.0
2019-09-25 14:05:00,550.25,551.0,549.65,550.0,4979.0,550.25,551.0,549.65,550.0,4979.0
2019-09-25 14:10:00,550.59,551.18,550.5,551.18,1000.0,550.59,551.18,550.5,551.18,1000.0
2019-09-25 14:15:00,551.05,551.05,550.02,550.02,1200.0,551.05,551.05,550.02,550.02,1200.0
2019-09-25 14:20:00,550.14,551.11,550.14,551.11,1900.0,550.14,551.11,550.14,551.11,1900.0
2019-09-25 14:25:00,550.68,550.68,550.18,550.18,400.0,550.68,550.68,550.18,550.18,400.0
2019-09-25 14:30:00,550.02,550.9,550.02,550.48,5058.0,550.02,550.9,550.02,550.48,5058.0
2019-09-25 14:35:00,550.37,550.9,550.37,550.89,580.0,550.37,550.9,550.37,550.89,580.0
2019-09-25 14:40:00,551.04,552.94,551.04,552.94,1625.0,551.04,552.94,551.04,552.94,1625.0
2019-09-25 14:45:00,552.51,553.22,552.43,552.99,1100.0,552.51,553.22,552.43,552.99,1100.0
2019-09-25 14:50:00,553.23,553.78,552.43,553.4,3334.0,553.23,553.78,552.43,553.4,3334.0
2019-09-25 14:55:00,553.4,553.41,552.43,553.39,4954.0,553.4,553.41,552.43,553.39,4954.0
2019-09-25 15:00:00,552.96,553.26,552.75,552.98,1811.0,552.96,553.26,552.75,552.98,1811.0
2019-09-25 15:05:00,552.75,553.51,552.5,553.05,8355.0,552.75,553.51,552.5,553.05,8355.0
2019-09-25 15:10:00,552.87,553.89,552.87,553.68,1649.0,552.87,553.89,552.87,553.68,1649.0
2019-09-25 15:15:00,553.59,553.59,553.58,553.59,100.0,553.59,553.59,553.58,553.59,100.0
2019-09-25 15:20:00,553.19,553.19,552.62,552.68,921.0,553.19,553.19,552.62,552.68,921.0
2019-09-25 15:25:00,552.93,552.93,551.86,551.86,1590.0,552.93,552.93,551.86,551.86,1590.0
2019-09-25 15:30:00,551.07,551.09,550.66,550.66,600.0,551.07,551.09,550.66,550.66,600.0
2019-09-25 15:35:00,551.21,551.76,550.89,551.33,2405.0,551.21,551.76,550.89,551.33,2405.0
2019-09-25 15:40:00,551.18,551.39,551.17,551.39,1625.0,551.18,551.39,551.17,551.39,1625.0
2019-09-25 15:45:00,551.25,552.14,551.25,551.83,6100.0,551.25,552.14,551.25,551.83,6100.0
2019-09-25 15:50:00,551.93,553.46,551.07,553.38,11107.0,551.93,553.46,551.07,553.38,11107.0
2019-09-25 15:55:00,552.48,553.66,551.23,551.37,17772.0,552.48,553.66,551.23,551.37,17772.0
2019-09-26 09:30:00,552.24,552.95,551.02,551.02,4286.0,552.24,552.95,551.02,551.02,4286.0
2019-09-26 09:35:00,549.09,550.36,546.71,549.84,2593.0,549.09,550.36,546.71,549.84,2593.0
2019-09-26 09:40:00,548.83,550.48,548.83,549.1,800.0,548.83,550.48,548.83,549.1,800.0
2019-09-26 09:45:00,547.93,548.32,547.04,548.0,750.0,547.93,548.32,547.04,548.0,750.0
2019-09-26 09:50:00,548.07,551.37,548.06,550.58,6345.0,548.07,551.37,548.06,550.58,6345.0
2019-09-26 09:55:00,550.6,551.3,548.04,551.3,4788.0,550.6,551.3,548.04,551.3,4788.0
2019-09-26 10:00:00,550.41,553.24,549.18,552.38,2750.0,550.41,553.24,549.18,552.38,2750.0
2019-09-26 10:05:00,553.18,553.49,552.0,552.43,4569.0,553.18,553.49,552.0,552.43,4569.0
2019-09-26 10:10:00,552.47,552.47,549.87,551.51,1917.0,552.47,552.47,549.87,551.51,1917.0
2019-09-26 10:15:00,550.51,550.51,550.29,550.31,550.0,550.51,550.51,550.29,550.31,550.0
2019-09-26 10:20:00,550.59,551.76,550.37,550.87,1410.0,550.59,551.76,550.37,550.87,1410.0
2019-09-26 10:25:00,550.65,551.99,550.49,551.99,2050.0,550.65,551.99,550.49,551.99,2050.0
2019-09-26 10:30:00,551.81,551.92,549.53,549.53,17660.0,551.81,551.92,549.53,549.53,17660.0
2019-09-26 10:35:00,549.58,549.93,547.56,547.56,4301.0,549.58,549.93,547.56,547.56,4301.0
2019-09-26 10:40:00,547.31,547.34,546.34,547.09,2170.0,547.31,547.34,546.34,547.09,2170.0
2019-09-26 10:45:00,547.26,547.26,547.26,547.26,200.0,547.26,547.26,547.26,547.26,200.0
2019-09-26 10:50:00,548.0,548.0,548.0,548.0,240.0,548.0,548.0,548.0,548.0,240.0
2019-09-26 10:55:00,547.21,548.05,545.5,546.09,3256.0,547.21,548.05,545.5,546.09,3256.0
2019-09-26 11:00:00,545.36,545.36,541.46,543.91,14053.0,545.36,545.36,541.46,543.91,14053.0
2019-09-26 11:05:00,543.91,545.44,542.54,542.54,3024.0,543.91,545.44,542.54,542.54,3024.0
2019-09-26 11:10:00,542.18,542.5,542.18,542.5,400.0,542.18,542.5,542.18,542.5,400.0
2019-09-26 11:15:00,541.12,542.1,541.12,542.1,3460.0,541.12,542.1,541.12,542.1,3460.0
2019-09-26 11:20:00,541.97,542.31,540.93,542.31,1360.0,541.97,542.31,540.93,542.31,1360.0
2019-09-26 11:25:00,542.58,544.81,542.55,544.22,3850.0,542.58,544.81,542.55,544.22,3850.0
2019-09-26 11:30:00,544.83,544.83,544.24,544.24,600.0,544.83,544.83,544.24,544.24,600.0
2019-09-26 11:35:00,545.1,545.99,545.1,545.99,900.0,545.1,545.99,545.1,545.99,900.0
2019-09-26 11:40:00,545.56,545.74,542.16,543.11,3250.0,545.56,545.74,542.16,543.11,3250.0
2019-09-26 11:45:00,542.47,543.37,542.05,542.86,1353.0,542.47,543.37,542.05,542.86,1353.0
2019-09-26 11:50:00,542.84,542.84,541.7,541.92,1809.0,542.84,542.84,541.7,541.92,1809.0
2019-09-26 11:55:00,542.32,542.32,541.56,541.56,11400.0,542.32,542.32,541.56,541.56,11400.0
2019-09-26 12:00:00,541.57,542.61,540.84,542.61,2127.0,541.57,542.61,540.84,542.61,2127.0
2019-09-26 12:05:00,542.62,544.17,542.6,543.87,2400.0,542.62,544.17,542.6,543.87,2400.0
2019-09-26 12:10:00,543.87,543.87,543.87,543.87,0.0,543.87,543.87,543.87,543.87,0.0
2019-09-26 12:15:00,544.8,545.65,544.6,545.11,1233.0,544.8,545.65,544.6,545.11,1233.0
2019-09-26 12:20:00,545.4,545.98,544.96,545.98,900.0,545.4,545.98,544.96,545.98,900.0
2019-09-26 12:25:00,545.97,549.68,545.96,548.76,6350.0,545.97,549.68,545.96,548.76,6350.0
2019-09-26 12:30:00,548.5,548.5,547.37,547.37,415.0,548.5,548.5,547.37,547.37,415.0
2019-09-26 12:35:00,547.24,547.98,547.24,547.98,200.0,547.24,547.98,547.24,547.98,200.0
2019-09-26 12:40:00,548.93,549.0,548.93,549.0,4300.0,548.93,549.0,548.93,549.0,4300.0
2019-09-26 12:45:00,549.02,549.02,548.59,548.59,614.0,549.02,549.02,548.59,548.59,614.0
2019-09-26 12:50:00,548.18,548.18,546.08,546.89,6700.0,548.18,548.18,546.08,546.89,6700.0
2019-09-26 12:55:00,546.76,548.0,546.76,548.0,800.0,546.76,548.0,546.76,548.0,800.0
2019-09-26 13:00:00,548.27,549.79,548.26,549.79,6938.0,548.27,549.79,548.26,549.79,6938.0
2019-09-26 13:05:00,549.47,549.78,549.1,549.59,1570.0,549.47,549.78,549.1,549.59,1570.0
2019-09-26 13:10:00,548.79,548.79,548.06,548.06,200.0,548.79,548.79,548.06,548.06,200.0
2019-09-26 13:15:00,547.76,547.97,546.51,547.63,6200.0,547.76,547.97,546.51,547.63,6200.0
2019-09-26 13:20:00,547.58,547.58,546.94,547.13,600.0,547.58,547.58,546.94,547.13,600.0
2019-09-26 13:25:00,547.23,547.23,546.81,546.81,400.0,547.23,547.23,546.81,546.81,400.0
2019-09-26 13:30:00,547.06,547.2,547.06,547.2,201.0,547.06,547.2,547.06,547.2,201.0
2019-09-26 13:35:00,546.77,547.5,546.67,547.5,700.0,546.77,547.5,546.67,547.5,700.0
2019-09-26 13:40:00,547.52,547.56,547.51,547.56,700.0,547.52,547.56,547.51,547.56,700.0
2019-09-26 13:45:00,548.07,548.07,546.71,546.71,701.0,548.07,548.07,546.71,546.71,701.0
2019-09-26 13:50:00,546.3,546.3,545.08,545.97,1595.0,546.3,546.3,545.08,545.97,1595.0
2019-09-26 13:55:00,545.93,545.93,545.68,545.68,233.0,545.93,545.93,545.68,545.68,233.0
2019-09-26 14:00:00,546.24,546.24,546.23,546.23,200.0,546.24,546.24,546.23,546.23,200.0
2019-09-26 14:05:00,546.94,546.94,546.93,546.94,100.0,546.94,546.94,546.93,546.94,100.0
2019-09-26 14:10:00,547.52,547.52,546.87,546.87,300.0,547.52,547.52,546.87,546.87,300.0
2019-09-26 14:15:00,546.87,546.87,546.87,546.87,0.0,546.87,546.87,546.87,546.87,0.0
2019-09-26 14:20:00,547.5,547.94,547.5,547.94,801.0,547.5,547.94,547.5,547.94,801.0
2019-09-26 14:25:00,546.33,546.33,544.98,545.32,600.0,546.33,546.33,544.98,545.32,600.0
2019-09-26 14:30:00,545.32,545.65,545.32,545.65,300.0,545.32,545.65,545.32,545.65,300.0
2019-09-26 14:35:00,545.2,545.25,544.87,544.87,500.0,545.2,545.25,544.87,544.87,500.0
2019-09-26 14:40:00,545.35,545.35,544.82,544.82,200.0,545.35,545.35,544.82,544.82,200.0
2019-09-26 14:45:00,546.18,546.18,545.79,545.79,200.0,546.18,546.18,545.79,545.79,200.0
2019-09-26 14:50:00,545.0,545.21,544.84,544.87,466.0,545.0,545.21,544.84,544.87,466.0
2019-09-26 14:55:00,544.84,544.84,544.69,544.69,300.0,544.84,544.84,544.69,544.69,300.0
2019-09-26 15:00:00,544.82,547.33,544.82,546.88,2203.0,544.82,547.33,544.82,546.88,2203.0
2019-09-26 15:05:00,546.78,546.98,546.57,546.94,700.0,546.78,546.98,546.57,546.94,700.0
2019-09-26 15:10:00,546.84,546.84,546.31,546.32,419.0,546.84,546.84,546.31,546.32,419.0
2019-09-26 15:15:00,546.12,546.12,546.03,546.03,200.0,546.12,546.12,546.03,546.03,200.0
2019-09-26 15:20:00,546.15,546.2,545.89,546.2,500.0,546.15,546.2,545.89,546.2,500.0
2019-09-26 15:25:00,546.2,548.44,546.2,548.34,2500.0,546.2,548.44,546.2,548.34,2500.0
2019-09-26 15:30:00,547.85,549.54,547.85,549.46,2100.0,547.85,549.54,547.85,549.46,2100.0
2019-09-26 15:35:00,549.51,549.84,549.15,549.26,1525.0,549.51,549.84,549.15,549.26,1525.0
2019-09-26 15:40:00,549.28,549.6,548.96,549.34,13000.0,549.28,549.6,548.96,549.34,13000.0
2019-09-26 15:45:00,549.0,549.57,549.0,549.57,1379.0,549.0,549.57,549.0,549.57,1379.0
2019-09-26 15:50:00,549.03,549.61,548.27,549.25,7498.0,549.03,549.61,548.27,549.25,7498.0
2019-09-26 15:55:00,548.91,550.51,548.91,549.13,20164.0,548.91,550.51,548.91,549.13,20164.0
2019-09-27 09:30:00,554.83,554.83,548.27,549.25,6398.0,554.83,554.83,548.27,549.25,6398.0
2019-09-27 09:35:00,549.87,551.14,548.67,548.67,2491.0,549.87,551.14,548.67,548.67,2491.0
2019-09-27 09:40:00,550.98,551.99,550.33,550.84,3972.0,550.98,551.99,550.33,550.84,3972.0
2019-09-27 09:45:00,549.78,551.09,549.5,550.36,5700.0,549.78,551.09,549.5,550.36,5700.0
2019-09-27 09:50:00,549.94,551.63,547.87,547.97,7800.0,549.94,551.63,547.87,547.97,7800.0
2019-09-27 09:55:00,548.0,548.9,547.36,548.9,3351.0,548.0,548.9,547.36,548.9,3351.0
2019-09-27 10:00:00,547.5,550.05,547.07,549.97,3021.0,547.5,550.05,547.07,549.97,3021.0
2019-09-27 10:05:00,548.84,549.82,548.76,549.0,1264.0,548.84,549.82,548.76,549.0,1264.0
2019-09-27 10:10:00,548.32,548.47,547.8,548.47,2480.0,548.32,548.47,547.8,548.47,2480.0
2019-09-27 10:15:00,548.4,548.4,547.32,548.0,800.0,548.4,548.4,547.32,548.0,800.0
2019-09-27 10:20:00,548.68,549.31,548.1,549.11,1409.0,548.68,549.31,548.1,549.11,1409.0
2019-09-27 10:25:00,548.81,549.0,548.39,548.7,1159.0,548.81,549.0,548.39,548.7,1159.0
2019-09-27 10:30:00,548.19,548.57,548.17,548.57,900.0,548.19,548.57,548.17,548.57,900.0
2019-09-27 10:35:00,548.25,548.49,548.17,548.38,2200.0,548.25,548.49,548.17,548.38,2200.0
2019-09-27 10:40:00,548.38,548.78,548.38,548.78,1206.0,548.38,548.78,548.38,548.78,1206.0
2019-09-27 10:45:00,549.79,551.18,549.5,550.33,9219.0,549.79,551.18,549.5,550.33,9219.0
2019-09-27 10:50:00,549.8,550.86,549.8,550.79,1252.0,549.8,550.86,549.8,550.79,1252.0
2019-09-27 10:55:00,550.67,551.01,549.64,550.09,2777.0,550.67,551.01,549.64,550.09,2777.0
2019-09-27 11:00:00,550.0,551.03,549.99,550.81,1630.0,550.0,551.03,549.99,550.81,1630.0
2019-09-27 11:05:00,550.49,550.98,550.48,550.98,780.0,550.49,550.98,550.48,550.98,780.0
2019-09-27 11:10:00,550.37,551.42,550.37,551.0,1880.0,550.37,551.42,550.37,551.0,1880.0
2019-09-27 11:15:00,550.82,550.82,549.85,549.85,2632.0,550.82,550.82,549.85,549.85,2632.0
2019-09-27 11:20:00,550.06,550.7,550.06,550.46,311.0,550.06,550.7,550.06,550.46,311.0
2019-09-27 11:25:00,551.01,551.32,551.0,551.32,700.0,551.01,551.32,551.0,551.32,700.0
2019-09-27 11:30:00,549.91,550.27,549.86,549.88,1518.0,549.91,550.27,549.86,549.88,1518.0
2019-09-27 11:35:00,549.93,549.97,541.98,544.18,3660.0,549.93,549.97,541.98,544.18,3660.0
2019-09-27 11:40:00,544.17,545.58,544.16,544.21,1680.0,544.17,545.58,544.16,544.21,1680.0
2019-09-27 11:45:00,543.5,544.34,543.34,543.34,978.0,543.5,544.34,543.34,543.34,978.0
2019-09-27 11:50:00,543.09,543.94,543.08,543.93,708.0,543.09,543.94,543.08,543.93,708.0
2019-09-27 11:55:00,544.99,547.55,544.99,546.07,1760.0,544.99,547.55,544.99,546.07,1760.0
2019-09-27 12:00:00,545.26,545.92,543.06,543.06,3710.0,545.26,545.92,543.06,543.06,3710.0
2019-09-27 12:05:00,543.06,543.06,543.06,543.06,0.0,543.06,543.06,543.06,543.06,0.0
2019-09-27 12:10:00,545.85,546.2,545.22,546.09,1606.0,545.85,546.2,545.22,546.09,1606.0
2019-09-27 12:15:00,545.58,546.83,544.96,544.96,500.0,545.58,546.83,544.96,544.96,500.0
2019-09-27 12:20:00,544.2,545.83,544.2,545.82,600.0,544.2,545.83,544.2,545.82,600.0
2019-09-27 12:25:00,544.73,545.05,544.21,545.05,2497.0,544.73,545.05,544.21,545.05,2497.0
2019-09-27 12:30:00,545.06,546.38,544.0,545.73,7032.0,545.06,546.38,544.0,545.73,7032.0
2019-09-27 12:35:00,545.19,546.35,545.18,546.35,300.0,545.19,546.35,545.18,546.35,300.0
2019-09-27 12:40:00,547.27,547.65,545.77,545.77,1500.0,547.27,547.65,545.77,545.77,1500.0
2019-09-27 12:45:00,546.89,547.41,545.03,546.1,7276.0,546.89,547.41,545.03,546.1,7276.0
2019-09-27 12:50:00,546.11,546.89,545.47,545.89,3400.0,546.11,546.89,545.47,545.89,3400.0
2019-09-27 12:55:00,546.73,546.73,543.85,544.45,7507.0,546.73,546.73,543.85,544.45,7507.0
2019-09-27 13:00:00,543.8,545.11,543.59,544.7,2953.0,543.8,545.11,543.59,544.7,2953.0
2019-09-27 13:05:00,543.82,544.69,543.16,544.2,6889.0,543.82,544.69,543.16,544.2,6889.0
2019-09-27 13:10:00,544.23,544.32,542.84,542.85,3686.0,544.23,544.32,542.84,542.85,3686.0
2019-09-27 13:15:00,542.53,543.0,541.93,542.19,6141.0,542.53,543.0,541.93,542.19,6141.0
2019-09-27 13:20:00,542.5,542.5,541.5,541.62,3250.0,542.5,542.5,541.5,541.62,3250.0
2019-09-27 13:25:00,541.26,541.96,541.0,541.96,2308.0,541.26,541.96,541.0,541.96,2308.0
2019-09-27 13:30:00,541.97,541.97,540.79,540.8,1600.0,541.97,541.97,540.79,540.8,1600.0
2019-09-27 13:35:00,541.11,541.98,541.11,541.49,500.0,541.11,541.98,541.11,541.49,500.0
2019-09-27 13:40:00,541.73,543.4,541.73,542.88,800.0,541.73,543.4,541.73,542.88,800.0
2019-09-27 13:45:00,542.17,542.17,541.1,541.1,338.0,542.17,542.17,541.1,541.1,338.0
2019-09-27 13:50:00,540.0,541.73,540.0,541.33,1200.0,540.0,541.73,540.0,541.33,1200.0
2019-09-27 13:55:00,541.83,542.83,541.81,541.81,1490.0,541.83,542.83,541.81,541.81,1490.0
2019-09-27 14:00:00,541.42,541.42,540.68,540.95,865.0,541.42,541.42,540.68,540.95,865.0
2019-09-27 14:05:00,540.81,541.05,539.01,539.62,1823.0,540.81,541.05,539.01,539.62,1823.0
2019-09-27 14:10:00,539.14,541.1,538.24,541.1,4643.0,539.14,541.1,538.24,541.1,4643.0
2019-09-27 14:15:00,540.9,540.9,540.55,540.62,750.0,540.9,540.9,540.55,540.62,750.0
2019-09-27 14:20:00,540.91,540.94,539.82,539.82,1000.0,540.91,540.94,539.82,539.82,1000.0
2019-09-27 14:25:00,539.21,539.96,538.89,538.89,1710.0,539.21,539.96,538.89,538.89,1710.0
2019-09-27 14:30:00,538.98,538.98,537.59,538.3,2150.0,538.98,538.98,537.59,538.3,2150.0
2019-09-27 14:35:00,538.36,538.36,537.73,537.73,620.0,538.36,538.36,537.73,537.73,620.0
2019-09-27 14:40:00,537.8,538.04,537.09,537.26,1521.0,537.8,538.04,537.09,537.26,1521.0
2019-09-27 14:45:00,536.86,536.9,534.37,534.37,2507.0,536.86,536.9,534.37,534.37,2507.0
2019-09-27 14:50:00,535.01,535.21,535.0,535.13,917.0,535.01,535.21,535.0,535.13,917.0
2019-09-27 14:55:00,535.3,536.54,535.3,536.1,2000.0,535.3,536.54,535.3,536.1,2000.0
2019-09-27 15:00:00,536.91,537.31,536.91,537.31,500.0,536.91,537.31,536.91,537.31,500.0
2019-09-27 15:05:00,537.7,537.72,536.19,536.2,2398.0,537.7,537.72,536.19,536.2,2398.0
2019-09-27 15:10:00,536.93,537.28,536.68,537.28,1165.0,536.93,537.28,536.68,537.28,1165.0
2019-09-27 15:15:00,537.32,539.22,537.06,539.19,1560.0,537.32,539.22,537.06,539.19,1560.0
2019-09-27 15:20:00,539.21,540.76,538.49,540.58,3350.0,539.21,540.76,538.49,540.58,3350.0
2019-09-27 15:25:00,540.58,540.58,539.17,539.27,2200.0,540.58,540.58,539.17,539.27,2200.0
2019-09-27 15:30:00,538.86,540.58,538.86,540.04,3400.0,538.86,540.58,538.86,540.04,3400.0
2019-09-27 15:35:00,540.14,540.14,538.94,538.96,1825.0,540.14,540.14,538.94,538.96,1825.0
2019-09-27 15:40:00,539.34,539.62,538.13,538.17,1975.0,539.34,539.62,538.13,538.17,1975.0
2019-09-27 15:45:00,538.38,538.73,538.22,538.39,2879.0,538.38,538.73,538.22,538.39,2879.0
2019-09-27 15:50:00,538.59,540.41,538.47,540.41,5423.0,538.59,540.41,538.47,540.41,5423.0
2019-09-27 15:55:00,540.44,542.56,540.02,541.84,19295.0,540.44,542.56,540.02,541.84,19295.0
2019-09-30 09:30:00,545.84,545.84,539.4,541.46,5039.0,545.84,545.84,539.4,541.46,5039.0
2019-09-30 09:35:00,541.6,541.6,536.06,539.34,3753.0,541.6,541.6,536.06,539.34,3753.0
2019-09-30 09:40:00,538.4,540.48,538.4,539.75,1025.0,538.4,540.48,538.4,539.75,1025.0
2019-09-30 09:45:00,539.75,541.0,539.75,539.97,1725.0,539.75,541.0,539.75,539.97,1725.0
2019-09-30 09:50:00,541.15,541.42,540.28,540.28,400.0,541.15,541.42,540.28,540.28,400.0
2019-09-30 09:55:00,540.98,541.17,539.16,539.16,692.0,540.98,541.17,539.16,539.16,692.0
2019-09-30 10:00:00,541.46,544.99,539.92,542.69,5043.0,541.46,544.99,539.92,542.69,5043.0
2019-09-30 10:05:00,542.63,542.63,540.89,540.89,1301.0,542.63,542.63,540.89,540.89,1301.0
2019-09-30 10:10:00,538.57,541.0,538.57,538.97,1000.0,538.57,541.0,538.57,538.97,1000.0
2019-09-30 10:15:00,539.48,539.49,539.04,539.11,500.0,539.48,539.49,539.04,539.11,500.0
2019-09-30 10:20:00,539.02,539.02,536.91,538.04,925.0,539.02,539.02,536.91,538.04,925.0
2019-09-30 10:25:00,536.6,537.5,536.6,537.5,940.0,536.6,537.5,536.6,537.5,940.0
2019-09-30 10:30:00,538.92,539.96,538.22,538.73,3100.0,538.92,539.96,538.22,538.73,3100.0
2019-09-30 10:35:00,538.96,541.2,538.96,540.96,5000.0,538.96,541.2,538.96,540.96,5000.0
2019-09-30 10:40:00,540.73,540.73,539.95,539.95,600.0,540.73,540.73,539.95,539.95,600.0
2019-09-30 10:45:00,539.39,541.7,539.39,541.69,1836.0,539.39,541.7,539.39,541.69,1836.0
2019-09-30 10:50:00,542.6,542.6,541.95,542.39,300.0,542.6,542.6,541.95,542.39,300.0
2019-09-30 10:55:00,542.99,544.2,542.89,544.2,1100.0,542.99,544.2,542.89,544.2,1100.0
2019-09-30 11:00:00,543.77,544.27,542.72,543.72,1750.0,543.77,544.27,542.72,543.72,1750.0
2019-09-30 11:05:00,541.83,541.87,540.05,541.17,1830.0,541.83,541.87,540.05,541.17,1830.0
2019-09-30 11:10:00,541.75,542.28,541.42,541.42,730.0,541.75,542.28,541.42,541.42,730.0
2019-09-30 11:15:00,541.65,541.85,541.64,541.85,900.0,541.65,541.85,541.64,541.85,900.0
2019-09-30 11:20:00,541.85,544.05,541.84,544.05,2740.0,541.85,544.05,541.84,544.05,2740.0
2019-09-30 11:25:00,543.02,545.0,543.02,545.0,2500.0,543.02,545.0,543.02,545.0,2500.0
2019-09-30 11:30:00,544.12,544.12,542.79,543.0,3269.0,544.12,544.12,542.79,543.0,3269.0
2019-09-30 11:35:00,543.88,543.89,542.99,543.09,3697.0,543.88,543.89,542.99,543.09,3697.0
2019-09-30 11:40:00,543.03,543.94,542.61,543.94,1100.0,543.03,543.94,542.61,543.94,1100.0
2019-09-30 11:45:00,543.57,543.72,543.51,543.55,800.0,543.57,543.72,543.51,543.55,800.0
2019-09-30 11:50:00,543.51,543.53,543.0,543.2,2620.0,543.51,543.53,543.0,543.2,2620.0
2019-09-30 11:55:00,543.19,543.49,542.0,543.16,3900.0,543.19,543.49,542.0,543.16,3900.0
2019-09-30 12:00:00,543.16,543.16,543.16,543.16,0.0,543.16,543.16,543.16,543.16,0.0
2019-09-30 12:05:00,543.02,543.83,542.9,543.83,1149.0,543.02,543.83,542.9,543.83,1149.0
2019-09-30 12:10:00,544.55,544.68,543.84,544.0,3200.0,544.55,544.68,543.84,544.0,3200.0
2019-09-30 12:15:00,544.16,545.97,544.04,545.39,3714.0,544.16,545.97,544.04,545.39,3714.0
2019-09-30 12:20:00,545.82,545.82,544.65,544.82,5550.0,545.82,545.82,544.65,544.82,5550.0
2019-09-30 12:25:00,545.14,546.59,545.14,545.91,1370.0,545.14,546.59,545.14,545.91,1370.0
2019-09-30 12:30:00,546.12,546.13,545.52,545.52,400.0,546.12,546.13,545.52,545.52,400.0
2019-09-30 12:35:00,546.22,546.24,545.49,546.24,600.0,546.22,546.24,545.49,546.24,600.0
2019-09-30 12:40:00,546.76,546.94,546.16,546.16,820.0,546.76,546.94,546.16,546.16,820.0
2019-09-30 12:45:00,547.35,547.55,547.24,547.55,500.0,547.35,547.55,547.24,547.55,500.0
2019-09-30 12:50:00,546.41,546.82,546.0,546.0,1472.0,546.41,546.82,546.0,546.0,1472.0
2019-09-30 12:55:00,546.32,547.81,546.32,547.41,420.0,546.32,547.81,546.32,547.41,420.0
2019-09-30 13:00:00,546.98,548.56,546.97,547.77,1200.0,546.98,548.56,546.97,547.77,1200.0
2019-09-30 13:05:00,548.0,548.4,547.29,547.29,2800.0,548.0,548.4,547.29,547.29,2800.0
2019-09-30 13:10:00,547.96,547.97,547.49,547.9,700.0,547.96,547.97,547.49,547.9,700.0
2019-09-30 13:15:00,548.45,548.58,547.9,548.03,900.0,548.45,548.58,547.9,548.03,900.0
2019-09-30 13:20:00,547.75,548.61,547.75,548.0,1623.0,547.75,548.61,547.75,548.0,1623.0
2019-09-30 13:25:00,547.87,548.38,547.87,548.04,600.0,547.87,548.38,547.87,548.04,600.0
2019-09-30 13:30:00,548.0,548.52,547.85,548.11,900.0,548.0,548.52,547.85,548.11,900.0
2019-09-30 13:35:00,547.78,548.5,547.78,548.5,500.0,547.78,548.5,547.78,548.5,500.0
2019-09-30 13:40:00,548.81,549.07,548.81,549.07,400.0,548.81,549.07,548.81,549.07,400.0
2019-09-30 13:45:00,549.26,549.49,548.62,549.4,1300.0,549.26,549.49,548.62,549.4,1300.0
2019-09-30 13:50:00,549.5,549.5,548.99,549.0,1400.0,549.5,549.5,548.99,549.0,1400.0
2019-09-30 13:55:00,548.87,549.0,548.86,549.0,2060.0,548.87,549.0,548.86,549.0,2060.0
2019-09-30 14:00:00,549.51,549.51,549.37,549.38,700.0,549.51,549.51,549.37,549.38,700.0
2019-09-30 14:05:00,549.71,549.98,549.49,549.51,1200.0,549.71,549.98,549.49,549.51,1200.0
2019-09-30 14:10:00,549.52,549.99,549.36,549.37,3120.0,549.52,549.99,549.36,549.37,3120.0
2019-09-30 14:15:00,549.47,550.57,549.47,549.71,1710.0,549.47,550.57,549.47,549.71,1710.0
2019-09-30 14:20:00,549.72,549.72,549.49,549.49,619.0,549.72,549.72,549.49,549.49,619.0
2019-09-30 14:25:00,549.11,549.58,548.95,549.54,1438.0,549.11,549.58,548.95,549.54,1438.0
2019-09-30 14:30:00,549.63,550.74,549.48,550.74,9802.0,549.63,550.74,549.48,550.74,9802.0
2019-09-30 14:35:00,550.75,551.2,549.27,550.29,7498.0,550.75,551.2,549.27,550.29,7498.0
2019-09-30 14:40:00,550.1,550.1,548.88,549.71,3150.0,550.1,550.1,548.88,549.71,3150.0
2019-09-30 14:45:00,549.98,549.98,549.38,549.5,1200.0,549.98,549.98,549.38,549.5,1200.0
2019-09-30 14:50:00,549.83,549.83,548.23,548.23,2100.0,549.83,549.83,548.23,548.23,2100.0
2019-09-30 14:55:00,548.65,549.52,548.65,548.65,1588.0,548.65,549.52,548.65,548.65,1588.0
2019-09-30 15:00:00,548.59,548.63,547.96,548.23,2696.0,548.59,548.63,547.96,548.23,2696.0
2019-09-30 15:05:00,548.21,549.03,548.01,548.64,1900.0,548.21,549.03,548.01,548.64,1900.0
2019-09-30 15:10:00,548.95,549.98,548.95,549.57,600.0,548.95,549.98,548.95,549.57,600.0
2019-09-30 15:15:00,549.99,550.24,549.39,549.65,835.0,549.99,550.24,549.39,549.65,835.0
2019-09-30 15:20:00,549.68,549.95,549.44,549.79,2300.0,549.68,549.95,549.44,549.79,2300.0
2019-09-30 15:25:00,550.02,550.5,549.35,549.5,1600.0,550.02,550.5,549.35,549.5,1600.0
2019-09-30 15:30:00,549.25,549.5,548.48,548.93,2650.0,549.25,549.5,548.48,548.93,2650.0
2019-09-30 15:35:00,548.9,550.4,548.9,550.4,14280.0,548.9,550.4,548.9,550.4,14280.0
2019-09-30 15:40:00,550.09,551.98,550.07,551.0,16871.0,550.09,551.98,550.07,551.0,16871.0
2019-09-30 15:45:00,551.0,551.57,550.11,550.12,20282.0,551.0,551.57,550.11,550.12,20282.0
2019-09-30 15:50:00,550.85,551.07,549.79,550.33,4763.0,550.85,551.07,549.79,550.33,4763.0
2019-09-30 15:55:00,550.97,551.73,550.31,551.23,13844.0,550.97,551.73,550.31,551.23,13844.0
2019-10-01 09:30:00,550.55,555.19,550.55,555.19,5952.0,550.55,555.19,550.55,555.19,5952.0
2019-10-01 09:35:00,557.0,558.0,556.09,557.49,4310.0,557.0,558.0,556.09,557.49,4310.0
2019-10-01 09:40:00,557.1,560.99,556.89,560.99,3070.0,557.1,560.99,556.89,560.99,3070.0
2019-10-01 09:45:00,560.99,563.54,560.56,562.38,11130.0,560.99,563.54,560.56,562.38,11130.0
2019-10-01 09:50:00,562.31,562.31,561.59,561.98,728.0,562.31,562.31,561.59,561.98,728.0
2019-10-01 09:55:00,561.78,562.88,560.93,561.98,3772.0,561.78,562.88,560.93,561.98,3772.0
2019-10-01 10:00:00,561.97,562.18,556.87,556.87,2200.0,561.97,562.18,556.87,556.87,2200.0
2019-10-01 10:05:00,556.46,558.37,555.0,558.0,8122.0,556.46,558.37,555.0,558.0,8122.0
2019-10-01 10:10:00,557.28,559.83,555.26,555.26,1301.0,557.28,559.83,555.26,555.26,1301.0
2019-10-01 10:15:00,557.77,557.77,555.28,557.33,2463.0,557.77,557.77,555.28,557.33,2463.0
2019-10-01 10:20:00,556.61,556.61,553.89,553.89,370.0,556.61,556.61,553.89,553.89,370.0
2019-10-01 10:25:00,557.91,558.52,555.94,558.52,835.0,557.91,558.52,555.94,558.52,835.0
2019-10-01 10:30:00,558.66,558.66,555.53,555.53,200.0,558.66,558.66,555.53,555.53,200.0
2019-10-01 10:35:00,556.52,556.92,554.06,554.13,1459.0,556.52,556.92,554.06,554.13,1459.0
2019-10-01 10:40:00,555.48,556.04,554.29,554.29,1300.0,555.48,556.04,554.29,554.29,1300.0
2019-10-01 10:45:00,555.6,555.6,554.02,554.02,5550.0,555.6,555.6,554.02,554.02,5550.0
2019-10-01 10:50:00,554.38,554.38,553.28,554.01,2610.0,554.38,554.38,553.28,554.01,2610.0
2019-10-01 10:55:00,554.51,554.77,553.69,553.95,2990.0,554.51,554.77,553.69,553.95,2990.0
2019-10-01 11:00:00,553.4,555.52,553.4,554.85,3919.0,553.4,555.52,553.4,554.85,3919.0
2019-10-01 11:05:00,555.23,555.76,554.85,555.75,1500.0,555.23,555.76,554.85,555.75,1500.0
2019-10-01 11:10:00,555.21,555.58,554.99,555.58,1283.0,555.21,555.58,554.99,555.58,1283.0
2019-10-01 11:15:00,554.93,555.9,554.54,555.9,1700.0,554.93,555.9,554.54,555.9,1700.0
2019-10-01 11:20:00,555.89,558.09,555.89,558.09,1350.0,555.89,558.09,555.89,558.09,1350.0
2019-10-01 11:25:00,558.05,559.17,556.98,559.17,4932.0,558.05,559.17,556.98,559.17,4932.0
2019-10-01 11:30:00,559.15,559.41,558.34,558.8,2600.0,559.15,559.41,558.34,558.8,2600.0
2019-10-01 11:35:00,558.33,558.33,556.9,557.69,4168.0,558.33,558.33,556.9,557.69,4168.0
2019-10-01 11:40:00,557.32,557.32,555.93,556.98,1000.0,557.32,557.32,555.93,556.98,1000.0
2019-10-01 11:45:00,557.09,557.09,557.08,557.09,1000.0,557.09,557.09,557.08,557.09,1000.0
2019-10-01 11:50:00,555.91,556.58,555.41,556.58,1900.0,555.91,556.58,555.41,556.58,1900.0
2019-10-01 11:55:00,556.41,556.59,555.0,555.0,1552.0,556.41,556.59,555.0,555.0,1552.0
2019-10-01 12:00:00,554.79,554.79,554.01,554.43,900.0,554.79,554.79,554.01,554.43,900.0
2019-10-01 12:05:00,553.91,554.91,553.9,554.47,5406.0,553.91,554.91,553.9,554.47,5406.0
2019-10-01 12:10:00,553.65,553.66,553.02,553.35,1600.0,553.65,553.66,553.02,553.35,1600.0
2019-10-01 12:15:00,553.32,554.93,553.32,554.93,1681.0,553.32,554.93,553.32,554.93,1681.0
2019-10-01 12:20:00,556.43,556.43,555.5,555.54,850.0,556.43,556.43,555.5,555.54,850.0
2019-10-01 12:25:00,555.42,555.71,554.74,555.26,780.0,555.42,555.71,554.74,555.26,780.0
2019-10-01 12:30:00,554.64,555.36,554.64,554.82,633.0,554.64,555.36,554.64,554.82,633.0
2019-10-01 12:35:00,554.69,554.69,553.75,554.03,2400.0,554.69,554.69,553.75,554.03,2400.0
2019-10-01 12:40:00,553.76,555.01,553.76,555.01,2260.0,553.76,555.01,553.76,555.01,2260.0
2019-10-01 12:45:00,554.92,554.92,554.85,554.86,400.0,554.92,554.92,554.85,554.86,400.0
2019-10-01 12:50:00,555.16,555.75,555.16,555.51,900.0,555.16,555.75,555.16,555.51,900.0
2019-10-01 12:55:00,556.12,556.12,555.29,555.53,900.0,556.12,556.12,555.29,555.53,900.0
2019-10-01 13:00:00,555.33,555.33,555.33,555.33,100.0,555.33,555.33,555.33,555.33,100.0
2019-10-01 13:05:00,555.5,555.5,555.12,555.12,200.0,555.5,555.5,555.12,555.12,200.0
2019-10-01 13:10:00,554.83,554.99,553.84,553.85,800.0,554.83,554.99,553.84,553.85,800.0
2019-10-01 13:15:00,553.37,553.97,553.36,553.97,900.0,553.37,553.97,553.36,553.97,900.0
2019-10-01 13:20:00,553.4,553.8,553.4,553.8,400.0,553.4,553.8,553.4,553.8,400.0
2019-10-01 13:25:00,554.32,554.32,553.56,553.56,300.0,554.32,554.32,553.56,553.56,300.0
2019-10-01 13:30:00,553.74,553.74,553.0,553.47,3341.0,553.74,553.74,553.0,553.47,3341.0
2019-10-01 13:35:00,553.94,553.94,552.51,552.51,700.0,553.94,553.94,552.51,552.51,700.0
2019-10-01 13:40:00,552.91,554.23,552.91,554.09,1325.0,552.91,554.23,552.91,554.09,1325.0
2019-10-01 13:45:00,553.04,553.79,552.86,552.86,1375.0,553.04,553.79,552.86,552.86,1375.0
2019-10-01 13:50:00,552.81,554.27,552.55,553.3,2480.0,552.81,554.27,552.55,553.3,2480.0
2019-10-01 13:55:00,553.33,553.33,550.73,551.91,11057.0,553.33,553.33,550.73,551.91,11057.0
2019-10-01 14:00:00,551.29,551.29,549.07,549.07,4102.0,551.29,551.29,549.07,549.07,4102.0
2019-10-01 14:05:00,548.1,549.81,546.28,547.11,1380.0,548.1,549.81,546.28,547.11,1380.0
2019-10-01 14:10:00,547.0,547.03,546.0,547.03,3878.0,547.0,547.03,546.0,547.03,3878.0
2019-10-01 14:15:00,547.81,548.1,547.8,548.1,1337.0,547.81,548.1,547.8,548.1,1337.0
2019-10-01 14:20:00,549.88,550.55,549.29,550.16,3190.0,549.88,550.55,549.29,550.16,3190.0
2019-10-01 14:25:00,550.56,551.5,549.11,549.11,3585.0,550.56,551.5,549.11,549.11,3585.0
2019-10-01 14:30:00,550.54,551.42,550.49,551.12,2268.0,550.54,551.42,550.49,551.12,2268.0
2019-10-01 14:35:00,551.95,551.95,549.28,549.28,600.0,551.95,551.95,549.28,549.28,600.0
2019-10-01 14:40:00,549.61,550.22,549.05,549.83,1201.0,549.61,550.22,549.05,549.83,1201.0
2019-10-01 14:45:00,550.04,551.0,550.04,550.1,600.0,550.04,551.0,550.04,550.1,600.0
2019-10-01 14:50:00,549.36,550.42,549.36,550.42,425.0,549.36,550.42,549.36,550.42,425.0
2019-10-01 14:55:00,550.37,550.37,549.84,549.84,825.0,550.37,550.37,549.84,549.84,825.0
2019-10-01 15:00:00,549.84,549.84,549.84,549.84,0.0,549.84,549.84,549.84,549.84,0.0
2019-10-01 15:05:00,549.44,550.55,549.38,550.55,900.0,549.44,550.55,549.38,550.55,900.0
2019-10-01 15:10:00,550.01,550.01,550.01,550.01,100.0,550.01,550.01,550.01,550.01,100.0
2019-10-01 15:15:00,549.32,549.85,549.32,549.85,300.0,549.32,549.85,549.32,549.85,300.0
2019-10-01 15:20:00,549.7,549.7,549.01,549.62,500.0,549.7,549.7,549.01,549.62,500.0
2019-10-01 15:25:00,550.09,550.09,549.86,549.86,353.0,550.09,550.09,549.86,549.86,353.0
2019-10-01 15:30:00,550.15,550.17,548.69,549.72,2906.0,550.15,550.17,548.69,549.72,2906.0
2019-10-01 15:35:00,549.56,550.49,549.18,549.94,6523.0,549.56,550.49,549.18,549.94,6523.0
2019-10-01 15:40:00,549.66,550.81,549.65,550.31,1226.0,549.66,550.81,549.65,550.31,1226.0
2019-10-01 15:45:00,550.98,551.0,549.66,550.37,1000.0,550.98,551.0,549.66,550.37,1000.0
2019-10-01 15:50:00,550.18,551.1,549.4,550.08,6500.0,550.18,551.1,549.4,550.08,6500.0
2019-10-01 15:55:00,551.14,551.81,550.0,550.03,8849.0,551.14,551.81,550.0,550.03,8849.0
2019-10-02 09:30:00,551.45,551.79,545.33,548.14,14364.0,551.45,551.79,545.33,548.14,14364.0
2019-10-02 09:35:00,548.69,548.84,545.89,546.84,3300.0,548.69,548.84,545.89,546.84,3300.0
2019-10-02 09:40:00,548.18,549.21,547.17,548.88,1845.0,548.18,549.21,547.17,548.88,1845.0
2019-10-02 09:45:00,546.64,548.23,546.64,547.94,3258.0,546.64,548.23,546.64,547.94,3258.0
2019-10-02 09:50:00,546.71,548.23,546.7,546.93,2980.0,546.71,548.23,546.7,546.93,2980.0
2019-10-02 09:55:00,547.14,547.31,544.08,544.63,2490.0,547.14,547.31,544.08,544.63,2490.0
2019-10-02 10:00:00,544.08,544.81,541.2,542.04,3458.0,544.08,544.81,541.2,542.04,3458.0
2019-10-02 10:05:00,543.48,543.48,541.48,542.61,1061.0,543.48,543.48,541.48,542.61,1061.0
2019-10-02 10:10:00,542.0,542.01,541.12,541.82,1402.0,542.0,542.01,541.12,541.82,1402.0
2019-10-02 10:15:00,542.0,543.47,541.64,543.15,2636.0,542.0,543.47,541.64,543.15,2636.0
2019-10-02 10:20:00,543.0,543.56,543.0,543.16,4300.0,543.0,543.56,543.0,543.16,4300.0
2019-10-02 10:25:00,542.54,542.54,541.43,541.43,700.0,542.54,542.54,541.43,541.43,700.0
2019-10-02 10:30:00,541.25,541.25,538.89,538.89,2650.0,541.25,541.25,538.89,538.89,2650.0
2019-10-02 10:35:00,539.05,541.58,539.05,540.99,2227.0,539.05,541.58,539.05,540.99,2227.0
2019-10-02 10:40:00,539.01,540.98,539.01,540.0,1712.0,539.01,540.98,539.01,540.0,1712.0
2019-10-02 10:45:00,540.04,542.26,540.04,542.0,1750.0,540.04,542.26,540.04,542.0,1750.0
2019-10-02 10:50:00,542.79,543.52,542.77,543.52,500.0,542.79,543.52,542.77,543.52,500.0
2019-10-02 10:55:00,544.03,545.81,544.03,545.81,600.0,544.03,545.81,544.03,545.81,600.0
2019-10-02 11:00:00,545.13,546.59,544.78,545.05,3520.0,545.13,546.59,544.78,545.05,3520.0
2019-10-02 11:05:00,545.15,545.15,544.05,544.58,1837.0,545.15,545.15,544.05,544.58,1837.0
2019-10-02 11:10:00,544.58,544.58,544.58,544.58,0.0,544.58,544.58,544.58,544.58,0.0
2019-10-02 11:15:00,543.54,543.79,541.92,542.42,3590.0,543.54,543.79,541.92,542.42,3590.0
2019-10-02 11:20:00,542.18,542.83,540.51,542.11,1700.0,542.18,542.83,540.51,542.11,1700.0
2019-10-02 11:25:00,541.53,542.69,541.53,542.1,459.0,541.53,542.69,541.53,542.1,459.0
2019-10-02 11:30:00,542.13,542.13,541.02,541.07,1760.0,542.13,542.13,541.02,541.07,1760.0
2019-10-02 11:35:00,540.51,541.77,540.51,541.77,500.0,540.51,541.77,540.51,541.77,500.0
2019-10-02 11:40:00,542.11,542.11,540.57,540.57,600.0,542.11,542.11,540.57,540.57,600.0
2019-10-02 11:45:00,540.98,541.35,540.42,540.61,3101.0,540.98,541.35,540.42,540.61,3101.0
2019-10-02 11:50:00,541.21,543.71,540.9,542.77,2709.0,541.21,543.71,540.9,542.77,2709.0
2019-10-02 11:55:00,543.16,543.33,542.26,542.26,300.0,543.16,543.33,542.26,542.26,300.0
2019-10-02 12:00:00,542.14,542.46,540.81,540.81,960.0,542.14,542.46,540.81,540.81,960.0
2019-10-02 12:05:00,540.73,540.94,540.73,540.82,300.0,540.73,540.94,540.73,540.82,300.0
2019-10-02 12:10:00,540.81,541.34,540.36,540.92,2295.0,540.81,541.34,540.36,540.92,2295.0
2019-10-02 12:15:00,540.78,541.94,540.43,541.94,2422.0,540.78,541.94,540.43,541.94,2422.0
2019-10-02 12:20:00,541.22,541.93,541.21,541.93,250.0,541.22,541.93,541.21,541.93,250.0
2019-10-02 12:25:00,540.81,541.22,540.81,541.22,200.0,540.81,541.22,540.81,541.22,200.0
2019-10-02 12:30:00,541.22,541.22,541.22,541.22,0.0,541.22,541.22,541.22,541.22,0.0
2019-10-02 12:35:00,541.47,541.72,540.67,540.67,1700.0,541.47,541.72,540.67,540.67,1700.0
2019-10-02 12:40:00,541.0,541.5,541.0,541.29,2340.0,541.0,541.5,541.0,541.29,2340.0
2019-10-02 12:45:00,541.45,541.46,540.22,540.49,1096.0,541.45,541.46,540.22,540.49,1096.0
2019-10-02 12:50:00,540.09,540.37,539.83,539.83,1683.0,540.09,540.37,539.83,539.83,1683.0
2019-10-02 12:55:00,540.37,540.37,540.18,540.18,300.0,540.37,540.37,540.18,540.18,300.0
2019-10-02 13:00:00,540.11,540.11,540.11,540.11,175.0,540.11,540.11,540.11,540.11,175.0
2019-10-02 13:05:00,541.28,542.0,540.43,542.0,1810.0,541.28,542.0,540.43,542.0,1810.0
2019-10-02 13:10:00,543.14,544.84,543.14,544.84,700.0,543.14,544.84,543.14,544.84,700.0
2019-10-02 13:15:00,543.71,543.71,543.43,543.69,800.0,543.71,543.71,543.43,543.69,800.0
2019-10-02 13:20:00,542.58,542.79,542.57,542.79,641.0,542.58,542.79,542.57,542.79,641.0
2019-10-02 13:25:00,542.35,543.21,542.35,542.69,1600.0,542.35,543.21,542.35,542.69,1600.0
2019-10-02 13:30:00,542.35,542.97,541.07,541.08,2500.0,542.35,542.97,541.07,541.08,2500.0
2019-10-02 13:35:00,542.14,543.2,542.14,543.2,1100.0,542.14,543.2,542.14,543.2,1100.0
2019-10-02 13:40:00,543.17,543.17,542.28,542.28,700.0,543.17,543.17,542.28,542.28,700.0
2019-10-02 13:45:00,542.16,542.16,541.47,541.48,354.0,542.16,542.16,541.47,541.48,354.0
2019-10-02 13:50:00,541.3,542.08,541.04,541.05,2337.0,541.3,542.08,541.04,541.05,2337.0
2019-10-02 13:55:00,540.74,540.94,540.4,540.42,900.0,540.74,540.94,540.4,540.42,900.0
2019-10-02 14:00:00,540.05,540.97,540.0,540.96,1660.0,540.05,540.97,540.0,540.96,1660.0
2019-10-02 14:05:00,540.89,541.57,540.73,541.57,500.0,540.89,541.57,540.73,541.57,500.0
2019-10-02 14:10:00,541.57,541.57,541.57,541.57,0.0,541.57,541.57,541.57,541.57,0.0
2019-10-02 14:15:00,542.23,542.23,542.22,542.23,100.0,542.23,542.23,542.22,542.23,100.0
2019-10-02 14:20:00,542.45,543.94,542.45,543.89,7291.0,542.45,543.94,542.45,543.89,7291.0
2019-10-02 14:25:00,544.16,544.16,543.46,543.46,200.0,544.16,544.16,543.46,543.46,200.0
2019-10-02 14:30:00,542.99,542.99,542.99,542.99,100.0,542.99,542.99,542.99,542.99,100.0
2019-10-02 14:35:00,543.24,543.54,542.42,543.54,700.0,543.24,543.54,542.42,543.54,700.0
2019-10-02 14:40:00,543.97,544.0,543.79,544.0,1325.0,543.97,544.0,543.79,544.0,1325.0
2019-10-02 14:45:00,543.99,544.37,543.8,544.0,900.0,543.99,544.37,543.8,544.0,900.0
2019-10-02 14:50:00,543.49,543.51,542.0,542.0,1589.0,543.49,543.51,542.0,542.0,1589.0
2019-10-02 14:55:00,543.55,543.55,543.55,543.55,500.0,543.55,543.55,543.55,543.55,500.0
2019-10-02 15:00:00,543.1,543.77,541.89,541.89,1190.0,543.1,543.77,541.89,541.89,1190.0
2019-10-02 15:05:00,541.87,542.83,541.55,542.83,570.0,541.87,542.83,541.55,542.83,570.0
2019-10-02 15:10:00,543.1,544.12,543.1,544.12,1600.0,543.1,544.12,543.1,544.12,1600.0
2019-10-02 15:15:00,544.2,545.95,544.19,545.95,1400.0,544.2,545.95,544.19,545.95,1400.0
2019-10-02 15:20:00,545.44,546.09,544.73,545.18,2845.0,545.44,546.09,544.73,545.18,2845.0
2019-10-02 15:25:00,545.75,545.75,544.67,544.85,300.0,545.75,545.75,544.67,544.85,300.0
2019-10-02 15:30:00,544.91,545.93,544.36,544.74,400.0,544.91,545.93,544.36,544.74,400.0
2019-10-02 15:35:00,544.31,545.05,544.13,544.13,500.0,544.31,545.05,544.13,544.13,500.0
2019-10-02 15:40:00,544.02,544.86,542.83,543.11,4500.0,544.02,544.86,542.83,543.11,4500.0
2019-10-02 15:45:00,542.3,542.32,541.9,541.9,1000.0,542.3,542.32,541.9,541.9,1000.0
2019-10-02 15:50:00,542.55,543.75,542.55,543.74,1164.0,542.55,543.75,542.55,543.74,1164.0
2019-10-02 15:55:00,544.1,544.74,543.69,544.09,6725.0,544.1,544.74,543.69,544.09,6725.0
2019-10-03 09:30:00,542.88,547.31,542.25,544.11,2134.0,542.88,547.31,542.25,544.11,2134.0
2019-10-03 09:35:00,543.38,543.38,542.91,542.91,500.0,543.38,543.38,542.91,542.91,500.0
2019-10-03 09:40:00,542.44,542.97,540.51,542.46,3300.0,542.44,542.97,540.51,542.46,3300.0
2019-10-03 09:45:00,542.4,543.22,541.65,542.39,4621.0,542.4,543.22,541.65,542.39,4621.0
2019-10-03 09:50:00,542.63,543.0,541.01,541.11,5200.0,542.63,543.0,541.01,541.11,5200.0
2019-10-03 09:55:00,541.21,541.21,539.8,540.59,1600.0,541.21,541.21,539.8,540.59,1600.0
2019-10-03 10:00:00,539.12,539.12,533.52,533.99,2414.0,539.12,539.12,533.52,533.99,2414.0
2019-10-03 10:05:00,533.22,534.1,531.01,532.92,3855.0,533.22,534.1,531.01,532.92,3855.0
2019-10-03 10:10:00,533.5,534.94,531.61,534.62,4377.0,533.5,534.94,531.61,534.62,4377.0
2019-10-03 10:15:00,533.91,535.72,533.24,534.9,7103.0,533.91,535.72,533.24,534.9,7103.0
2019-10-03 10:20:00,534.76,535.6,533.08,533.92,7600.0,534.76,535.6,533.08,533.92,7600.0
2019-10-03 10:25:00,534.0,536.46,534.0,534.91,6205.0,534.0,536.46,534.0,534.91,6205.0
2019-10-03 10:30:00,535.45,535.67,533.27,535.49,4668.0,535.45,535.67,533.27,535.49,4668.0
2019-10-03 10:35:00,536.29,538.99,535.85,537.75,878.0,536.29,538.99,535.85,537.75,878.0
2019-10-03 10:40:00,537.43,537.75,535.9,536.72,1559.0,537.43,537.75,535.9,536.72,1559.0
2019-10-03 10:45:00,536.73,538.55,536.73,537.09,1500.0,536.73,538.55,536.73,537.09,1500.0
2019-10-03 10:50:00,537.15,537.16,535.87,535.88,1205.0,537.15,537.16,535.87,535.88,1205.0
2019-10-03 10:55:00,536.09,538.45,536.09,538.45,1214.0,536.09,538.45,536.09,538.45,1214.0
2019-10-03 11:00:00,538.56,542.27,538.55,541.56,2000.0,538.56,542.27,538.55,541.56,2000.0
2019-10-03 11:05:00,542.12,544.0,542.12,543.73,725.0,542.12,544.0,542.12,543.73,725.0
2019-10-03 11:10:00,542.3,543.4,542.29,543.39,1150.0,542.3,543.4,542.29,543.39,1150.0
2019-10-03 11:15:00,543.81,544.92,543.64,543.64,2194.0,543.81,544.92,543.64,543.64,2194.0
2019-10-03 11:20:00,543.79,544.3,542.1,544.3,2593.0,543.79,544.3,542.1,544.3,2593.0
2019-10-03 11:25:00,543.95,546.62,543.29,546.62,8000.0,543.95,546.62,543.29,546.62,8000.0
2019-10-03 11:30:00,546.48,546.48,543.93,543.94,2880.0,546.48,546.48,543.93,543.94,2880.0
2019-10-03 11:35:00,543.88,543.88,541.63,541.63,7908.0,543.88,543.88,541.63,541.63,7908.0
2019-10-03 11:40:00,541.67,543.39,541.67,543.39,1100.0,541.67,543.39,541.67,543.39,1100.0
2019-10-03 11:45:00,541.29,542.98,541.29,542.13,835.0,541.29,542.98,541.29,542.13,835.0
2019-10-03 11:50:00,541.25,542.03,541.25,541.7,1300.0,541.25,542.03,541.25,541.7,1300.0
2019-10-03 11:55:00,541.61,541.7,541.61,541.69,600.0,541.61,541.7,541.61,541.69,600.0
2019-10-03 12:00:00,541.19,541.92,541.19,541.83,1952.0,541.19,541.92,541.19,541.83,1952.0
2019-10-03 12:05:00,542.09,544.05,542.09,543.23,800.0,542.09,544.05,542.09,543.23,800.0
2019-10-03 12:10:00,543.92,543.92,543.27,543.57,470.0,543.92,543.92,543.27,543.57,470.0
2019-10-03 12:15:00,543.35,543.35,541.66,541.74,1070.0,543.35,543.35,541.66,541.74,1070.0
2019-10-03 12:20:00,542.46,542.46,542.39,542.4,430.0,542.46,542.46,542.39,542.4,430.0
2019-10-03 12:25:00,542.88,546.78,542.88,545.69,3557.0,542.88,546.78,542.88,545.69,3557.0
2019-10-03 12:30:00,546.08,546.82,546.0,546.67,915.0,546.08,546.82,546.0,546.67,915.0
2019-10-03 12:35:00,545.84,546.71,545.73,545.73,500.0,545.84,546.71,545.73,545.73,500.0
2019-10-03 12:40:00,546.03,546.85,545.95,546.61,1600.0,546.03,546.85,545.95,546.61,1600.0
2019-10-03 12:45:00,546.07,547.67,546.07,547.67,600.0,546.07,547.67,546.07,547.67,600.0
2019-10-03 12:50:00,547.01,547.01,547.0,547.01,300.0,547.01,547.01,547.0,547.01,300.0
2019-10-03 12:55:00,546.52,546.65,545.86,546.49,1422.0,546.52,546.65,545.86,546.49,1422.0
2019-10-03 13:00:00,546.18,546.68,545.34,545.34,500.0,546.18,546.68,545.34,545.34,500.0
2019-10-03 13:05:00,544.83,544.84,544.35,544.35,250.0,544.83,544.84,544.35,544.35,250.0
2019-10-03 13:10:00,544.34,546.11,544.34,546.11,1899.0,544.34,546.11,544.34,546.11,1899.0
2019-10-03 13:15:00,546.72,546.73,546.27,546.27,800.0,546.72,546.73,546.27,546.27,800.0
2019-10-03 13:20:00,545.77,546.92,545.77,546.92,500.0,545.77,546.92,545.77,546.92,500.0
2019-10-03 13:25:00,546.96,547.04,546.36,546.36,19100.0,546.96,547.04,546.36,546.36,19100.0
2019-10-03 13:30:00,546.77,549.0,546.03,548.61,2305.0,546.77,549.0,546.03,548.61,2305.0
2019-10-03 13:35:00,548.94,548.97,547.85,548.97,1128.0,548.94,548.97,547.85,548.97,1128.0
2019-10-03 13:40:00,548.93,549.55,548.92,549.55,1000.0,548.93,549.55,548.92,549.55,1000.0
2019-10-03 13:45:00,550.24,550.66,549.99,550.0,1000.0,550.24,550.66,549.99,550.0,1000.0
2019-10-03 13:50:00,550.63,550.64,550.63,550.63,320.0,550.63,550.64,550.63,550.63,320.0
2019-10-03 13:55:00,550.66,550.95,550.03,550.03,1694.0,550.66,550.95,550.03,550.03,1694.0
2019-10-03 14:00:00,550.32,550.32,549.0,549.0,2000.0,550.32,550.32,549.0,549.0,2000.0
2019-10-03 14:05:00,549.36,549.41,548.83,548.83,600.0,549.36,549.41,548.83,548.83,600.0
2019-10-03 14:10:00,548.62,549.02,548.45,549.02,900.0,548.62,549.02,548.45,549.02,900.0
2019-10-03 14:15:00,549.94,550.78,549.76,550.16,1285.0,549.94,550.78,549.76,550.16,1285.0
2019-10-03 14:20:00,549.85,550.35,549.84,550.35,200.0,549.85,550.35,549.84,550.35,200.0
2019-10-03 14:25:00,550.35,550.35,550.35,550.35,0.0,550.35,550.35,550.35,550.35,0.0
2019-10-03 14:30:00,550.57,551.44,550.24,550.24,1400.0,550.57,551.44,550.24,550.24,1400.0
2019-10-03 14:35:00,550.31,550.46,550.12,550.34,850.0,550.31,550.46,550.12,550.34,850.0
2019-10-03 14:40:00,550.77,551.0,550.58,551.0,1600.0,550.77,551.0,550.58,551.0,1600.0
2019-10-03 14:45:00,550.66,550.66,550.03,550.03,400.0,550.66,550.66,550.03,550.03,400.0
2019-10-03 14:50:00,550.4,550.4,549.01,549.01,2300.0,550.4,550.4,549.01,549.01,2300.0
2019-10-03 14:55:00,549.79,550.37,549.79,550.31,1400.0,549.79,550.37,549.79,550.31,1400.0
2019-10-03 15:00:00,551.05,551.2,550.52,550.62,938.0,551.05,551.2,550.52,550.62,938.0
2019-10-03 15:05:00,550.56,551.16,550.56,551.16,418.0,550.56,551.16,550.56,551.16,418.0
2019-10-03 15:10:00,550.71,551.05,549.98,550.03,2881.0,550.71,551.05,549.98,550.03,2881.0
2019-10-03 15:15:00,550.03,551.16,549.74,550.68,4754.0,550.03,551.16,549.74,550.68,4754.0
2019-10-03 15:20:00,550.61,550.64,549.72,550.2,715.0,550.61,550.64,549.72,550.2,715.0
2019-10-03 15:25:00,549.77,550.44,549.77,550.29,1137.0,549.77,550.44,549.77,550.29,1137.0
2019-10-03 15:30:00,550.35,551.44,549.87,551.0,1695.0,550.35,551.44,549.87,551.0,1695.0
2019-10-03 15:35:00,551.13,553.5,551.13,553.29,3792.0,551.13,553.5,551.13,553.29,3792.0
2019-10-03 15:40:00,553.29,555.37,553.05,555.11,4455.0,553.29,555.37,553.05,555.11,4455.0
2019-10-03 15:45:00,555.67,556.0,554.12,554.24,5750.0,555.67,556.0,554.12,554.24,5750.0
2019-10-03 15:50:00,554.65,558.65,554.65,556.89,7109.0,554.65,558.65,554.65,556.89,7109.0
2019-10-03 15:55:00,558.09,559.18,557.51,557.85,19104.0,558.09,559.18,557.51,557.85,19104.0
2019-10-04 09:30:00,560.56,566.83,549.6,563.67,6189.0,560.56,566.83,549.6,563.67,6189.0
2019-10-04 09:35:00,565.36,568.09,564.85,566.24,1745.0,565.36,568.09,564.85,566.24,1745.0
2019-10-04 09:40:00,565.17,565.17,563.25,564.0,1238.0,565.17,565.17,563.25,564.0,1238.0
2019-10-04 09:45:00,563.9,563.9,559.98,560.51,4276.0,563.9,563.9,559.98,560.51,4276.0
2019-10-04 09:50:00,560.89,564.0,560.89,564.0,1100.0,560.89,564.0,560.89,564.0,1100.0
2019-10-04 09:55:00,563.9,564.03,563.14,563.14,500.0,563.9,564.03,563.14,563.14,500.0
2019-10-04 10:00:00,564.0,564.0,562.09,562.64,1025.0,564.0,564.0,562.09,562.64,1025.0
2019-10-04 10:05:00,562.72,562.72,561.37,561.37,1981.0,562.72,562.72,561.37,561.37,1981.0
2019-10-04 10:10:00,561.9,561.9,560.17,561.3,2850.0,561.9,561.9,560.17,561.3,2850.0
2019-10-04 10:15:00,560.05,560.05,557.75,557.89,930.0,560.05,560.05,557.75,557.89,930.0
2019-10-04 10:20:00,557.71,557.72,557.16,557.54,1030.0,557.71,557.72,557.16,557.54,1030.0
2019-10-04 10:25:00,557.67,557.97,556.85,557.13,1500.0,557.67,557.97,556.85,557.13,1500.0
2019-10-04 10:30:00,555.3,555.33,553.22,553.3,1645.0,555.3,555.33,553.22,553.3,1645.0
2019-10-04 10:35:00,553.54,554.31,553.54,553.56,1620.0,553.54,554.31,553.54,553.56,1620.0
2019-10-04 10:40:00,553.56,554.58,552.71,554.16,1900.0,553.56,554.58,552.71,554.16,1900.0
2019-10-04 10:45:00,553.49,553.82,551.62,551.62,600.0,553.49,553.82,551.62,551.62,600.0
2019-10-04 10:50:00,552.74,554.41,552.47,554.41,1100.0,552.74,554.41,552.47,554.41,1100.0
2019-10-04 10:55:00,554.68,554.68,553.85,553.85,900.0,554.68,554.68,553.85,553.85,900.0
2019-10-04 11:00:00,553.58,554.45,553.26,554.35,1800.0,553.58,554.45,553.26,554.35,1800.0
2019-10-04 11:05:00,554.77,555.28,554.66,555.0,600.0,554.77,555.28,554.66,555.0,600.0
2019-10-04 11:10:00,555.35,556.1,554.61,556.1,850.0,555.35,556.1,554.61,556.1,850.0
2019-10-04 11:15:00,556.22,556.22,555.22,556.0,600.0,556.22,556.22,555.22,556.0,600.0
2019-10-04 11:20:00,555.81,555.81,555.09,555.79,700.0,555.81,555.81,555.09,555.79,700.0
2019-10-04 11:25:00,554.96,554.96,554.95,554.96,100.0,554.96,554.96,554.95,554.96,100.0
2019-10-04 11:30:00,556.04,557.08,555.99,557.06,2500.0,556.04,557.08,555.99,557.06,2500.0
2019-10-04 11:35:00,557.92,558.34,557.91,558.34,200.0,557.92,558.34,557.91,558.34,200.0
2019-10-04 11:40:00,558.95,559.84,558.87,559.68,3000.0,558.95,559.84,558.87,559.68,3000.0
2019-10-04 11:45:00,560.38,561.11,559.6,560.35,1900.0,560.38,561.11,559.6,560.35,1900.0
2019-10-04 11:50:00,560.51,561.07,560.51,560.72,1000.0,560.51,561.07,560.51,560.72,1000.0
2019-10-04 11:55:00,561.11,561.11,557.82,557.99,4100.0,561.11,561.11,557.82,557.99,4100.0
2019-10-04 12:00:00,557.54,557.54,556.27,556.82,1200.0,557.54,557.54,556.27,556.82,1200.0
2019-10-04 12:05:00,556.63,558.13,556.63,557.93,2073.0,556.63,558.13,556.63,557.93,2073.0
2019-10-04 12:10:00,558.04,558.04,556.67,557.81,3800.0,558.04,558.04,556.67,557.81,3800.0
2019-10-04 12:15:00,557.67,557.67,556.84,556.97,300.0,557.67,557.67,556.84,556.97,300.0
2019-10-04 12:20:00,557.55,559.9,557.55,559.9,2530.0,557.55,559.9,557.55,559.9,2530.0
2019-10-04 12:25:00,559.95,559.95,558.97,558.97,1000.0,559.95,559.95,558.97,558.97,1000.0
2019-10-04 12:30:00,559.22,559.99,558.72,559.98,1730.0,559.22,559.99,558.72,559.98,1730.0
2019-10-04 12:35:00,559.47,561.15,559.47,561.14,1103.0,559.47,561.15,559.47,561.14,1103.0
2019-10-04 12:40:00,560.88,560.98,559.75,559.75,1200.0,560.88,560.98,559.75,559.75,1200.0
2019-10-04 12:45:00,559.67,561.29,559.67,561.29,425.0,559.67,561.29,559.67,561.29,425.0
2019-10-04 12:50:00,561.05,561.05,560.35,560.64,800.0,561.05,561.05,560.35,560.64,800.0
2019-10-04 12:55:00,560.35,560.55,560.35,560.55,200.0,560.35,560.55,560.35,560.55,200.0
2019-10-04 13:00:00,560.22,560.77,559.72,560.77,1102.0,560.22,560.77,559.72,560.77,1102.0
2019-10-04 13:05:00,561.64,561.98,560.91,560.91,1548.0,561.64,561.98,560.91,560.91,1548.0
2019-10-04 13:10:00,561.27,562.0,561.06,561.89,1300.0,561.27,562.0,561.06,561.89,1300.0
2019-10-04 13:15:00,562.41,562.41,562.09,562.09,400.0,562.41,562.41,562.09,562.09,400.0
2019-10-04 13:20:00,562.44,562.66,562.06,562.66,1274.0,562.44,562.66,562.06,562.66,1274.0
2019-10-04 13:25:00,562.18,563.83,562.18,563.83,1000.0,562.18,563.83,562.18,563.83,1000.0
2019-10-04 13:30:00,563.72,563.72,562.31,562.67,1100.0,563.72,563.72,562.31,562.67,1100.0
2019-10-04 13:35:00,562.86,562.87,562.73,562.74,550.0,562.86,562.87,562.73,562.74,550.0
2019-10-04 13:40:00,562.94,563.98,562.89,563.26,2600.0,562.94,563.98,562.89,563.26,2600.0
2019-10-04 13:45:00,562.48,562.74,562.27,562.74,1327.0,562.48,562.74,562.27,562.74,1327.0
2019-10-04 13:50:00,562.73,562.74,561.62,561.72,900.0,562.73,562.74,561.62,561.72,900.0
2019-10-04 13:55:00,562.09,562.7,562.09,562.32,600.0,562.09,562.7,562.09,562.32,600.0
2019-10-04 14:00:00,562.52,562.52,562.15,562.4,400.0,562.52,562.52,562.15,562.4,400.0
2019-10-04 14:05:00,562.4,562.4,562.4,562.4,0.0,562.4,562.4,562.4,562.4,0.0
2019-10-04 14:10:00,562.99,563.33,562.92,563.33,600.0,562.99,563.33,562.92,563.33,600.0
2019-10-04 14:15:00,563.69,563.8,562.87,562.87,800.0,563.69,563.8,562.87,562.87,800.0
2019-10-04 14:20:00,562.58,562.72,562.32,562.32,1272.0,562.58,562.72,562.32,562.32,1272.0
2019-10-04 14:25:00,561.82,561.82,560.53,561.16,1700.0,561.82,561.82,560.53,561.16,1700.0
2019-10-04 14:30:00,561.32,561.32,561.32,561.32,100.0,561.32,561.32,561.32,561.32,100.0
2019-10-04 14:35:00,561.07,561.07,561.06,561.07,500.0,561.07,561.07,561.06,561.07,500.0
2019-10-04 14:40:00,561.28,561.38,560.78,560.79,1400.0,561.28,561.38,560.78,560.79,1400.0
2019-10-04 14:45:00,560.87,560.87,559.96,560.06,1900.0,560.87,560.87,559.96,560.06,1900.0
2019-10-04 14:50:00,560.21,560.22,560.11,560.22,900.0,560.21,560.22,560.11,560.22,900.0
2019-10-04 14:55:00,560.02,560.12,559.92,559.92,400.0,560.02,560.12,559.92,559.92,400.0
2019-10-04 15:00:00,560.06,560.06,559.21,559.21,500.0,560.06,560.06,559.21,559.21,500.0
2019-10-04 15:05:00,559.26,560.79,559.26,560.61,8300.0,559.26,560.79,559.26,560.61,8300.0
2019-10-04 15:10:00,560.94,560.98,560.26,560.26,1700.0,560.94,560.98,560.26,560.26,1700.0
2019-10-04 15:15:00,560.64,560.84,559.16,559.17,1146.0,560.64,560.84,559.16,559.17,1146.0
2019-10-04 15:20:00,559.78,559.78,559.66,559.67,200.0,559.78,559.78,559.66,559.67,200.0
2019-10-04 15:25:00,559.94,559.94,559.91,559.91,300.0,559.94,559.94,559.91,559.91,300.0
2019-10-04 15:30:00,559.93,560.01,559.63,560.01,1500.0,559.93,560.01,559.63,560.01,1500.0
2019-10-04 15:35:00,560.05,560.31,560.03,560.03,1000.0,560.05,560.31,560.03,560.03,1000.0
2019-10-04 15:40:00,559.82,559.96,559.6,559.62,1270.0,559.82,559.96,559.6,559.62,1270.0
2019-10-04 15:45:00,559.9,560.71,559.51,559.8,5031.0,559.9,560.71,559.51,559.8,5031.0
2019-10-04 15:50:00,559.6,560.99,558.36,559.91,9220.0,559.6,560.99,558.36,559.91,9220.0
2019-10-04 15:55:00,560.41,561.05,558.79,558.86,15774.0,560.41,561.05,558.79,558.86,15774.0
2019-10-07 09:30:00,556.12,559.32,554.58,555.74,3586.0,556.12,559.32,554.58,555.74,3586.0
2019-10-07 09:35:00,555.24,555.97,552.38,555.97,3467.0,555.24,555.97,552.38,555.97,3467.0
2019-10-07 09:40:00,554.96,554.96,553.84,554.0,700.0,554.96,554.96,553.84,554.0,700.0
2019-10-07 09:45:00,553.0,553.83,552.1,552.76,600.0,553.0,553.83,552.1,552.76,600.0
2019-10-07 09:50:00,552.41,554.62,552.41,553.85,300.0,552.41,554.62,552.41,553.85,300.0
2019-10-07 09:55:00,554.52,556.05,554.06,556.05,895.0,554.52,556.05,554.06,556.05,895.0
2019-10-07 10:00:00,556.0,556.0,554.59,555.22,1140.0,556.0,556.0,554.59,555.22,1140.0
2019-10-07 10:05:00,556.6,557.79,556.6,556.77,1440.0,556.6,557.79,556.6,556.77,1440.0
2019-10-07 10:10:00,556.58,559.48,556.26,556.82,2762.0,556.58,559.48,556.26,556.82,2762.0
2019-10-07 10:15:00,556.82,558.77,555.25,556.82,2300.0,556.82,558.77,555.25,556.82,2300.0
2019-10-07 10:20:00,556.25,559.01,555.25,555.25,5585.0,556.25,559.01,555.25,555.25,5585.0
2019-10-07 10:25:00,555.08,555.79,554.2,554.2,1800.0,555.08,555.79,554.2,554.2,1800.0
2019-10-07 10:30:00,553.72,554.01,553.0,553.0,3065.0,553.72,554.01,553.0,553.0,3065.0
2019-10-07 10:35:00,552.45,553.5,552.44,553.5,2415.0,552.45,553.5,552.44,553.5,2415.0
2019-10-07 10:40:00,553.84,553.84,552.86,552.86,200.0,553.84,553.84,552.86,552.86,200.0
2019-10-07 10:45:00,554.22,554.33,553.02,553.08,900.0,554.22,554.33,553.02,553.08,900.0
2019-10-07 10:50:00,553.84,553.85,553.84,553.84,100.0,553.84,553.85,553.84,553.84,100.0
2019-10-07 10:55:00,555.79,556.27,555.21,556.0,2340.0,555.79,556.27,555.21,556.0,2340.0
2019-10-07 11:00:00,555.44,557.11,555.44,556.95,2683.0,555.44,557.11,555.44,556.95,2683.0
2019-10-07 11:05:00,555.87,556.34,555.01,555.1,5750.0,555.87,556.34,555.01,555.1,5750.0
2019-10-07 11:10:00,554.57,555.73,553.25,553.25,801.0,554.57,555.73,553.25,553.25,801.0
2019-10-07 11:15:00,555.0,555.0,553.24,553.24,1731.0,555.0,555.0,553.24,553.24,1731.0
2019-10-07 11:20:00,553.0,553.0,552.59,552.59,200.0,553.0,553.0,552.59,552.59,200.0
2019-10-07 11:25:00,553.29,553.92,553.29,553.92,500.0,553.29,553.92,553.29,553.92,500.0
2019-10-07 11:30:00,553.05,553.92,553.05,553.92,200.0,553.05,553.92,553.05,553.92,200.0
2019-10-07 11:35:00,553.74,553.74,553.55,553.55,236.0,553.74,553.74,553.55,553.55,236.0
2019-10-07 11:40:00,554.72,555.06,554.72,555.06,400.0,554.72,555.06,554.72,555.06,400.0
2019-10-07 11:45:00,555.19,555.19,554.75,555.03,500.0,555.19,555.19,554.75,555.03,500.0
2019-10-07 11:50:00,554.86,554.86,554.81,554.82,250.0,554.86,554.86,554.81,554.82,250.0
2019-10-07 11:55:00,555.0,555.36,552.11,552.12,5643.0,555.0,555.36,552.11,552.12,5643.0
2019-10-07 12:00:00,552.94,553.0,551.63,551.63,2251.0,552.94,553.0,551.63,551.63,2251.0
2019-10-07 12:05:00,550.64,550.74,549.99,550.36,1491.0,550.64,550.74,549.99,550.36,1491.0
2019-10-07 12:10:00,550.63,550.63,549.41,550.58,1200.0,550.63,550.63,549.41,550.58,1200.0
2019-10-07 12:15:00,549.41,549.5,548.82,549.03,1196.0,549.41,549.5,548.82,549.03,1196.0
2019-10-07 12:20:00,549.95,549.95,549.02,549.02,200.0,549.95,549.95,549.02,549.02,200.0
2019-10-07 12:25:00,548.6,549.63,548.49,548.5,700.0,548.6,549.63,548.49,548.5,700.0
2019-10-07 12:30:00,547.54,547.59,547.16,547.57,550.0,547.54,547.59,547.16,547.57,550.0
2019-10-07 12:35:00,548.0,549.36,548.0,549.36,550.0,548.0,549.36,548.0,549.36,550.0
2019-10-07 12:40:00,549.85,550.37,549.66,550.37,1424.0,549.85,550.37,549.66,550.37,1424.0
2019-10-07 12:45:00,550.35,550.75,549.95,550.71,500.0,550.35,550.75,549.95,550.71,500.0
2019-10-07 12:50:00,550.99,550.99,550.33,550.33,500.0,550.99,550.99,550.33,550.33,500.0
2019-10-07 12:55:00,550.33,550.33,550.33,550.33,0.0,550.33,550.33,550.33,550.33,0.0
2019-10-07 13:00:00,550.12,551.3,550.08,550.08,1516.0,550.12,551.3,550.08,550.08,1516.0
2019-10-07 13:05:00,549.68,549.68,548.4,548.41,500.0,549.68,549.68,548.4,548.41,500.0
2019-10-07 13:10:00,548.25,548.25,548.0,548.04,600.0,548.25,548.25,548.0,548.04,600.0
2019-10-07 13:15:00,548.74,549.23,548.74,548.91,800.0,548.74,549.23,548.74,548.91,800.0
2019-10-07 13:20:00,549.12,549.72,548.06,548.64,3400.0,549.12,549.72,548.06,548.64,3400.0
2019-10-07 13:25:00,548.81,548.96,548.0,548.18,1600.0,548.81,548.96,548.0,548.18,1600.0
2019-10-07 13:30:00,548.44,550.5,548.44,550.5,1260.0,548.44,550.5,548.44,550.5,1260.0
2019-10-07 13:35:00,550.76,550.97,550.52,550.77,960.0,550.76,550.97,550.52,550.77,960.0
2019-10-07 13:40:00,550.19,550.32,549.4,550.32,455.0,550.19,550.32,549.4,550.32,455.0
2019-10-07 13:45:00,549.73,551.56,549.73,550.0,2118.0,549.73,551.56,549.73,550.0,2118.0
2019-10-07 13:50:00,550.0,550.36,549.65,550.36,2790.0,550.0,550.36,549.65,550.36,2790.0
2019-10-07 13:55:00,550.28,550.28,549.06,549.06,1200.0,550.28,550.28,549.06,549.06,1200.0
2019-10-07 14:00:00,549.0,549.0,548.97,548.97,300.0,549.0,549.0,548.97,548.97,300.0
2019-10-07 14:05:00,548.8,548.8,547.0,547.24,1050.0,548.8,548.8,547.0,547.24,1050.0
2019-10-07 14:10:00,547.24,547.63,546.57,546.58,1500.0,547.24,547.63,546.57,546.58,1500.0
2019-10-07 14:15:00,546.83,546.83,546.46,546.54,900.0,546.83,546.83,546.46,546.54,900.0
2019-10-07 14:20:00,547.03,547.45,546.92,547.0,703.0,547.03,547.45,546.92,547.0,703.0
2019-10-07 14:25:00,546.89,547.36,546.42,546.43,2300.0,546.89,547.36,546.42,546.43,2300.0
2019-10-07 14:30:00,546.82,546.83,546.48,546.49,800.0,546.82,546.83,546.48,546.49,800.0
2019-10-07 14:35:00,545.83,545.83,544.99,545.63,1951.0,545.83,545.83,544.99,545.63,1951.0
2019-10-07 14:40:00,545.51,546.22,545.5,545.71,1380.0,545.51,546.22,545.5,545.71,1380.0
2019-10-07 14:45:00,546.16,547.34,546.09,547.33,2695.0,546.16,547.34,546.09,547.33,2695.0
2019-10-07 14:50:00,546.03,546.29,544.67,544.67,2725.0,546.03,546.29,544.67,544.67,2725.0
2019-10-07 14:55:00,545.91,545.91,545.06,545.6,600.0,545.91,545.91,545.06,545.6,600.0
2019-10-07 15:00:00,545.88,546.93,545.18,546.93,2773.0,545.88,546.93,545.18,546.93,2773.0
2019-10-07 15:05:00,546.09,546.1,545.53,545.58,800.0,546.09,546.1,545.53,545.58,800.0
2019-10-07 15:10:00,545.83,545.96,545.04,545.65,1500.0,545.83,545.96,545.04,545.65,1500.0
2019-10-07 15:15:00,545.94,547.25,545.93,546.76,4500.0,545.94,547.25,545.93,546.76,4500.0
2019-10-07 15:20:00,546.72,547.09,545.78,545.79,1334.0,546.72,547.09,545.78,545.79,1334.0
2019-10-07 15:25:00,546.27,547.92,546.27,547.92,1000.0,546.27,547.92,546.27,547.92,1000.0
2019-10-07 15:30:00,548.58,548.58,546.03,547.24,2400.0,548.58,548.58,546.03,547.24,2400.0
2019-10-07 15:35:00,547.08,548.2,546.5,548.2,1400.0,547.08,548.2,546.5,548.2,1400.0
2019-10-07 15:40:00,548.36,549.13,547.95,549.13,3927.0,548.36,549.13,547.95,549.13,3927.0
2019-10-07 15:45:00,548.88,549.57,548.73,549.0,3000.0,548.88,549.57,548.73,549.0,3000.0
2019-10-07 15:50:00,548.72,549.9,548.15,549.9,6960.0,548.72,549.9,548.15,549.9,6960.0
2019-10-07 15:55:00,549.69,551.03,548.65,548.87,19413.0,549.69,551.03,548.65,548.87,19413.0
2019-10-08 09:30:00,544.3,545.47,543.6,543.6,2365.0,544.3,545.47,543.6,543.6,2365.0
2019-10-08 09:35:00,542.28,542.28,539.77,540.93,2335.0,542.28,542.28,539.77,540.93,2335.0
2019-10-08 09:40:00,541.11,542.57,539.66,540.1,3017.0,541.11,542.57,539.66,540.1,3017.0
2019-10-08 09:45:00,541.08,541.89,540.42,540.42,725.0,541.08,541.89,540.42,540.42,725.0
2019-10-08 09:50:00,541.62,541.62,538.0,538.13,3279.0,541.62,541.62,538.0,538.13,3279.0
2019-10-08 09:55:00,538.82,539.64,537.79,537.79,3610.0,538.82,539.64,537.79,537.79,3610.0
2019-10-08 10:00:00,538.63,538.64,535.11,535.11,1992.0,538.63,538.64,535.11,535.11,1992.0
2019-10-08 10:05:00,535.55,535.64,531.67,533.5,6944.0,535.55,535.64,531.67,533.5,6944.0
2019-10-08 10:10:00,532.75,534.88,531.55,534.24,4422.0,532.75,534.88,531.55,534.24,4422.0
2019-10-08 10:15:00,534.13,536.49,534.13,535.47,4981.0,534.13,536.49,534.13,535.47,4981.0
2019-10-08 10:20:00,535.7,537.04,535.37,536.52,2240.0,535.7,537.04,535.37,536.52,2240.0
2019-10-08 10:25:00,536.56,538.26,535.6,535.6,3668.0,536.56,538.26,535.6,535.6,3668.0
2019-10-08 10:30:00,535.62,536.54,533.95,534.73,5594.0,535.62,536.54,533.95,534.73,5594.0
2019-10-08 10:35:00,534.05,534.82,533.97,534.82,900.0,534.05,534.82,533.97,534.82,900.0
2019-10-08 10:40:00,537.0,537.0,534.42,535.11,2526.0,537.0,537.0,534.42,535.11,2526.0
2019-10-08 10:45:00,534.4,535.1,533.82,533.82,3110.0,534.4,535.1,533.82,533.82,3110.0
2019-10-08 10:50:00,534.09,535.7,533.93,535.35,1700.0,534.09,535.7,533.93,535.35,1700.0
2019-10-08 10:55:00,536.23,537.38,536.23,537.3,2600.0,536.23,537.38,536.23,537.3,2600.0
2019-10-08 11:00:00,537.88,537.97,536.22,537.07,1900.0,537.88,537.97,536.22,537.07,1900.0
2019-10-08 11:05:00,537.28,537.8,535.31,536.46,3156.0,537.28,537.8,535.31,536.46,3156.0
2019-10-08 11:10:00,535.87,535.88,533.99,535.12,2370.0,535.87,535.88,533.99,535.12,2370.0
2019-10-08 11:15:00,535.95,536.7,533.97,534.75,3139.0,535.95,536.7,533.97,534.75,3139.0
2019-10-08 11:20:00,534.65,534.77,533.41,534.77,2243.0,534.65,534.77,533.41,534.77,2243.0
2019-10-08 11:25:00,534.55,534.55,533.38,533.38,5303.0,534.55,534.55,533.38,533.38,5303.0
2019-10-08 11:30:00,534.26,534.26,532.38,532.61,3720.0,534.26,534.26,532.38,532.61,3720.0
2019-10-08 11:35:00,533.0,533.0,531.02,531.26,8091.0,533.0,533.0,531.02,531.26,8091.0
2019-10-08 11:40:00,531.66,532.19,530.37,532.0,6833.0,531.66,532.19,530.37,532.0,6833.0
2019-10-08 11:45:00,533.0,533.03,532.0,532.5,3000.0,533.0,533.03,532.0,532.5,3000.0
2019-10-08 11:50:00,532.04,533.0,531.74,533.0,2496.0,532.04,533.0,531.74,533.0,2496.0
2019-10-08 11:55:00,533.25,534.4,532.6,533.03,3807.0,533.25,534.4,532.6,533.03,3807.0
2019-10-08 12:00:00,532.77,533.65,532.49,532.88,1717.0,532.77,533.65,532.49,532.88,1717.0
2019-10-08 12:05:00,532.27,532.41,532.12,532.41,900.0,532.27,532.41,532.12,532.41,900.0
2019-10-08 12:10:00,531.81,532.62,531.81,532.19,400.0,531.81,532.62,531.81,532.19,400.0
2019-10-08 12:15:00,532.5,532.57,532.14,532.14,1276.0,532.5,532.57,532.14,532.14,1276.0
2019-10-08 12:20:00,532.72,533.85,532.72,533.24,1746.0,532.72,533.85,532.72,533.24,1746.0
2019-10-08 12:25:00,533.46,534.07,533.45,533.52,700.0,533.46,534.07,533.45,533.52,700.0
2019-10-08 12:30:00,533.89,533.89,533.04,533.04,400.0,533.89,533.89,533.04,533.04,400.0
2019-10-08 12:35:00,534.0,534.0,532.57,532.58,700.0,534.0,534.0,532.57,532.58,700.0
2019-10-08 12:40:00,532.47,533.79,532.47,533.16,1700.0,532.47,533.79,532.47,533.16,1700.0
2019-10-08 12:45:00,533.32,534.19,533.11,533.9,4720.0,533.32,534.19,533.11,533.9,4720.0
2019-10-08 12:50:00,533.86,534.14,533.78,534.0,669.0,533.86,534.14,533.78,534.0,669.0
2019-10-08 12:55:00,533.82,533.82,532.46,532.47,1424.0,533.82,533.82,532.46,532.47,1424.0
2019-10-08 13:00:00,532.41,533.63,532.4,533.25,840.0,532.41,533.63,532.4,533.25,840.0
2019-10-08 13:05:00,533.63,534.08,533.63,533.77,966.0,533.63,534.08,533.63,533.77,966.0
2019-10-08 13:10:00,534.0,534.08,533.97,534.07,500.0,534.0,534.08,533.97,534.07,500.0
2019-10-08 13:15:00,534.46,534.46,534.37,534.38,1400.0,534.46,534.46,534.37,534.38,1400.0
2019-10-08 13:20:00,534.79,534.79,534.55,534.55,200.0,534.79,534.79,534.55,534.55,200.0
2019-10-08 13:25:00,535.5,536.78,535.26,536.78,759.0,535.5,536.78,535.26,536.78,759.0
2019-10-08 13:30:00,536.99,537.0,534.0,534.0,3197.0,536.99,537.0,534.0,534.0,3197.0
2019-10-08 13:35:00,533.47,533.47,533.47,533.47,100.0,533.47,533.47,533.47,533.47,100.0
2019-10-08 13:40:00,533.76,534.54,533.75,534.41,1180.0,533.76,534.54,533.75,534.41,1180.0
2019-10-08 13:45:00,534.79,534.79,534.38,534.38,383.0,534.79,534.79,534.38,534.38,383.0
2019-10-08 13:50:00,534.12,534.12,534.12,534.12,100.0,534.12,534.12,534.12,534.12,100.0
2019-10-08 13:55:00,533.71,534.2,533.15,533.16,800.0,533.71,534.2,533.15,533.16,800.0
2019-10-08 14:00:00,533.85,533.85,532.08,532.35,1550.0,533.85,533.85,532.08,532.35,1550.0
2019-10-08 14:05:00,532.35,532.35,532.35,532.35,0.0,532.35,532.35,532.35,532.35,0.0
2019-10-08 14:10:00,534.21,534.21,533.15,534.06,950.0,534.21,534.21,533.15,534.06,950.0
2019-10-08 14:15:00,534.06,534.06,534.06,534.06,0.0,534.06,534.06,534.06,534.06,0.0
2019-10-08 14:20:00,534.0,534.0,533.61,533.61,500.0,534.0,534.0,533.61,533.61,500.0
2019-10-08 14:25:00,533.61,533.61,533.61,533.61,0.0,533.61,533.61,533.61,533.61,0.0
2019-10-08 14:30:00,534.53,534.78,534.0,534.03,2607.0,534.53,534.78,534.0,534.03,2607.0
2019-10-08 14:35:00,534.53,535.12,533.64,533.64,3351.0,534.53,535.12,533.64,533.64,3351.0
2019-10-08 14:40:00,533.38,534.03,533.23,534.0,1700.0,533.38,534.03,533.23,534.0,1700.0
2019-10-08 14:45:00,534.01,534.52,533.48,534.52,435.0,534.01,534.52,533.48,534.52,435.0
2019-10-08 14:50:00,534.94,535.5,534.91,535.02,1358.0,534.94,535.5,534.91,535.02,1358.0
2019-10-08 14:55:00,534.62,534.83,532.4,533.85,2800.0,534.62,534.83,532.4,533.85,2800.0
2019-10-08 15:00:00,534.92,534.92,533.0,533.0,921.0,534.92,534.92,533.0,533.0,921.0
2019-10-08 15:05:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2019-10-08 15:10:00,533.0,533.01,532.55,532.94,1200.0,533.0,533.01,532.55,532.94,1200.0
2019-10-08 15:15:00,532.28,532.75,531.87,532.75,1600.0,532.28,532.75,531.87,532.75,1600.0
2019-10-08 15:20:00,532.68,533.62,532.68,533.62,500.0,532.68,533.62,532.68,533.62,500.0
2019-10-08 15:25:00,532.88,533.06,532.76,533.05,1281.0,532.88,533.06,532.76,533.05,1281.0
2019-10-08 15:30:00,532.8,532.99,531.5,531.5,1460.0,532.8,532.99,531.5,531.5,1460.0
2019-10-08 15:35:00,532.23,532.23,529.24,529.9,6550.0,532.23,532.23,529.24,529.9,6550.0
2019-10-08 15:40:00,530.13,530.3,529.25,529.25,3723.0,530.13,530.3,529.25,529.25,3723.0
2019-10-08 15:45:00,529.6,529.79,527.17,527.84,7703.0,529.6,529.79,527.17,527.84,7703.0
2019-10-08 15:50:00,527.83,528.84,527.83,528.28,6121.0,527.83,528.84,527.83,528.28,6121.0
2019-10-08 15:55:00,527.69,528.11,523.78,524.86,30804.0,527.69,528.11,523.78,524.86,30804.0
2019-10-09 09:30:00,530.0,533.19,526.97,526.98,6546.0,530.0,533.19,526.97,526.98,6546.0
2019-10-09 09:35:00,528.0,528.85,526.18,528.76,4154.0,528.0,528.85,526.18,528.76,4154.0
2019-10-09 09:40:00,528.65,530.05,526.74,526.74,2207.0,528.65,530.05,526.74,526.74,2207.0
2019-10-09 09:45:00,526.95,528.98,525.9,526.32,3205.0,526.95,528.98,525.9,526.32,3205.0
2019-10-09 09:50:00,526.28,526.86,523.29,523.29,2380.0,526.28,526.86,523.29,523.29,2380.0
2019-10-09 09:55:00,523.94,524.96,522.69,523.6,925.0,523.94,524.96,522.69,523.6,925.0
2019-10-09 10:00:00,524.64,527.97,524.64,524.94,3235.0,524.64,527.97,524.64,524.94,3235.0
2019-10-09 10:05:00,525.91,527.24,525.17,526.0,1586.0,525.91,527.24,525.17,526.0,1586.0
2019-10-09 10:10:00,525.67,526.0,524.41,524.41,2000.0,525.67,526.0,524.41,524.41,2000.0
2019-10-09 10:15:00,526.11,527.7,526.0,527.0,2028.0,526.11,527.7,526.0,527.0,2028.0
2019-10-09 10:20:00,527.48,528.0,526.5,526.5,1600.0,527.48,528.0,526.5,526.5,1600.0
2019-10-09 10:25:00,527.14,527.94,527.0,527.03,900.0,527.14,527.94,527.0,527.03,900.0
2019-10-09 10:30:00,528.36,528.99,527.2,527.62,7068.0,528.36,528.99,527.2,527.62,7068.0
2019-10-09 10:35:00,528.0,528.9,526.87,527.53,5756.0,528.0,528.9,526.87,527.53,5756.0
2019-10-09 10:40:00,527.52,528.89,527.14,527.79,8397.0,527.52,528.89,527.14,527.79,8397.0
2019-10-09 10:45:00,527.95,529.0,527.69,528.5,10425.0,527.95,529.0,527.69,528.5,10425.0
2019-10-09 10:50:00,528.53,528.83,527.72,528.29,1780.0,528.53,528.83,527.72,528.29,1780.0
2019-10-09 10:55:00,528.06,529.22,528.05,528.53,17522.0,528.06,529.22,528.05,528.53,17522.0
2019-10-09 11:00:00,528.46,528.65,527.04,527.48,2400.0,528.46,528.65,527.04,527.48,2400.0
2019-10-09 11:05:00,526.42,526.76,526.42,526.5,1120.0,526.42,526.76,526.42,526.5,1120.0
2019-10-09 11:10:00,527.12,527.28,526.24,526.25,7047.0,527.12,527.28,526.24,526.25,7047.0
2019-10-09 11:15:00,526.49,528.14,526.13,527.61,3450.0,526.49,528.14,526.13,527.61,3450.0
2019-10-09 11:20:00,527.0,527.0,527.0,527.0,100.0,527.0,527.0,527.0,527.0,100.0
2019-10-09 11:25:00,527.33,528.25,527.0,527.1,1440.0,527.33,528.25,527.0,527.1,1440.0
2019-10-09 11:30:00,528.0,529.96,528.0,529.44,1804.0,528.0,529.96,528.0,529.44,1804.0
2019-10-09 11:35:00,529.06,529.06,528.14,528.86,4184.0,529.06,529.06,528.14,528.86,4184.0
2019-10-09 11:40:00,528.65,531.08,528.36,529.63,12724.0,528.65,531.08,528.36,529.63,12724.0
2019-10-09 11:45:00,530.36,530.94,529.32,530.11,9945.0,530.36,530.94,529.32,530.11,9945.0
2019-10-09 11:50:00,530.41,530.41,528.43,529.13,3750.0,530.41,530.41,528.43,529.13,3750.0
2019-10-09 11:55:00,528.96,528.96,528.0,528.0,1664.0,528.96,528.96,528.0,528.0,1664.0
2019-10-09 12:00:00,527.96,528.23,527.39,528.01,4334.0,527.96,528.23,527.39,528.01,4334.0
2019-10-09 12:05:00,528.17,528.89,528.08,528.08,2125.0,528.17,528.89,528.08,528.08,2125.0
2019-10-09 12:10:00,528.01,528.74,527.71,528.7,4497.0,528.01,528.74,527.71,528.7,4497.0
2019-10-09 12:15:00,529.49,529.49,528.53,528.81,2647.0,529.49,529.49,528.53,528.81,2647.0
2019-10-09 12:20:00,529.02,529.03,529.02,529.02,100.0,529.02,529.03,529.02,529.02,100.0
2019-10-09 12:25:00,529.07,529.07,528.42,528.42,300.0,529.07,529.07,528.42,528.42,300.0
2019-10-09 12:30:00,528.87,529.8,528.59,528.82,2960.0,528.87,529.8,528.59,528.82,2960.0
2019-10-09 12:35:00,529.27,529.28,528.33,528.35,1700.0,529.27,529.28,528.33,528.35,1700.0
2019-10-09 12:40:00,528.15,528.58,528.15,528.49,440.0,528.15,528.58,528.15,528.49,440.0
2019-10-09 12:45:00,528.09,528.39,528.01,528.39,1118.0,528.09,528.39,528.01,528.39,1118.0
2019-10-09 12:50:00,528.67,529.49,528.0,529.0,7864.0,528.67,529.49,528.0,529.0,7864.0
2019-10-09 12:55:00,528.87,529.47,528.08,528.85,5789.0,528.87,529.47,528.08,528.85,5789.0
2019-10-09 13:00:00,529.45,530.2,528.71,528.92,8870.0,529.45,530.2,528.71,528.92,8870.0
2019-10-09 13:05:00,528.65,528.74,528.26,528.74,495.0,528.65,528.74,528.26,528.74,495.0
2019-10-09 13:10:00,528.74,528.74,528.74,528.74,0.0,528.74,528.74,528.74,528.74,0.0
2019-10-09 13:15:00,528.58,529.12,528.17,529.12,4359.0,528.58,529.12,528.17,529.12,4359.0
2019-10-09 13:20:00,528.9,529.13,528.9,529.13,600.0,528.9,529.13,528.9,529.13,600.0
2019-10-09 13:25:00,528.93,529.98,528.93,529.98,600.0,528.93,529.98,528.93,529.98,600.0
2019-10-09 13:30:00,529.99,530.83,529.99,530.2,1100.0,529.99,530.83,529.99,530.2,1100.0
2019-10-09 13:35:00,530.55,530.9,530.54,530.9,1100.0,530.55,530.9,530.54,530.9,1100.0
2019-10-09 13:40:00,530.98,533.1,530.98,533.1,5300.0,530.98,533.1,530.98,533.1,5300.0
2019-10-09 13:45:00,533.27,534.55,533.27,534.55,3600.0,533.27,534.55,533.27,534.55,3600.0
2019-10-09 13:50:00,534.21,534.57,533.89,534.27,1660.0,534.21,534.57,533.89,534.27,1660.0
2019-10-09 13:55:00,533.86,534.28,533.11,534.02,4425.0,533.86,534.28,533.11,534.02,4425.0
2019-10-09 14:00:00,533.96,535.98,533.85,535.24,5812.0,533.96,535.98,533.85,535.24,5812.0
2019-10-09 14:05:00,533.98,535.03,533.98,533.99,2660.0,533.98,535.03,533.98,533.99,2660.0
2019-10-09 14:10:00,533.17,533.87,532.87,533.83,2300.0,533.17,533.87,532.87,533.83,2300.0
2019-10-09 14:15:00,533.59,533.6,531.21,532.0,6594.0,533.59,533.6,531.21,532.0,6594.0
2019-10-09 14:20:00,532.69,533.05,532.1,532.45,700.0,532.69,533.05,532.1,532.45,700.0
2019-10-09 14:25:00,532.12,532.39,531.59,531.82,2435.0,532.12,532.39,531.59,531.82,2435.0
2019-10-09 14:30:00,532.05,532.35,531.32,531.71,2420.0,532.05,532.35,531.32,531.71,2420.0
2019-10-09 14:35:00,532.15,532.75,531.87,532.61,3797.0,532.15,532.75,531.87,532.61,3797.0
2019-10-09 14:40:00,533.02,533.04,532.38,532.46,2100.0,533.02,533.04,532.38,532.46,2100.0
2019-10-09 14:45:00,532.46,532.74,532.22,532.65,1225.0,532.46,532.74,532.22,532.65,1225.0
2019-10-09 14:50:00,532.64,533.61,531.94,533.61,3155.0,532.64,533.61,531.94,533.61,3155.0
2019-10-09 14:55:00,533.34,533.53,533.27,533.53,575.0,533.34,533.53,533.27,533.53,575.0
2019-10-09 15:00:00,534.3,536.35,534.3,536.08,1035.0,534.3,536.35,534.3,536.08,1035.0
2019-10-09 15:05:00,535.89,537.57,535.89,536.96,4027.0,535.89,537.57,535.89,536.96,4027.0
2019-10-09 15:10:00,536.86,537.48,536.48,536.49,1188.0,536.86,537.48,536.48,536.49,1188.0
2019-10-09 15:15:00,536.31,536.32,535.58,535.58,2300.0,536.31,536.32,535.58,535.58,2300.0
2019-10-09 15:20:00,535.54,537.21,535.49,536.85,1754.0,535.54,537.21,535.49,536.85,1754.0
2019-10-09 15:25:00,537.11,537.12,536.58,537.12,500.0,537.11,537.12,536.58,537.12,500.0
2019-10-09 15:30:00,536.97,537.39,535.9,536.15,3200.0,536.97,537.39,535.9,536.15,3200.0
2019-10-09 15:35:00,536.09,536.21,534.02,535.56,9750.0,536.09,536.21,534.02,535.56,9750.0
2019-10-09 15:40:00,534.68,535.26,532.16,532.16,5932.0,534.68,535.26,532.16,532.16,5932.0
2019-10-09 15:45:00,532.01,533.18,530.29,531.92,4524.0,532.01,533.18,530.29,531.92,4524.0
2019-10-09 15:50:00,532.12,534.34,531.99,534.0,3566.0,532.12,534.34,531.99,534.0,3566.0
2019-10-09 15:55:00,535.37,535.98,530.54,531.93,27052.0,535.37,535.98,530.54,531.93,27052.0
2019-10-10 09:30:00,530.0,535.0,530.0,535.0,6650.0,530.0,535.0,530.0,535.0,6650.0
2019-10-10 09:35:00,535.01,536.44,532.61,533.66,4498.0,535.01,536.44,532.61,533.66,4498.0
2019-10-10 09:40:00,535.0,535.0,532.25,533.09,3182.0,535.0,535.0,532.25,533.09,3182.0
2019-10-10 09:45:00,534.19,536.69,533.47,536.35,5602.0,534.19,536.69,533.47,536.35,5602.0
2019-10-10 09:50:00,536.07,539.87,536.06,537.84,10570.0,536.07,539.87,536.06,537.84,10570.0
2019-10-10 09:55:00,536.8,539.08,536.8,538.84,2320.0,536.8,539.08,536.8,538.84,2320.0
2019-10-10 10:00:00,538.93,538.93,537.39,537.39,1800.0,538.93,538.93,537.39,537.39,1800.0
2019-10-10 10:05:00,537.4,537.4,535.19,536.01,1200.0,537.4,537.4,535.19,536.01,1200.0
2019-10-10 10:10:00,536.04,537.72,535.92,537.72,1400.0,536.04,537.72,535.92,537.72,1400.0
2019-10-10 10:15:00,537.73,540.89,537.73,540.89,1450.0,537.73,540.89,537.73,540.89,1450.0
2019-10-10 10:20:00,540.94,540.94,539.34,540.09,1800.0,540.94,540.94,539.34,540.09,1800.0
2019-10-10 10:25:00,540.14,540.49,539.26,539.69,1506.0,540.14,540.49,539.26,539.69,1506.0
2019-10-10 10:30:00,540.05,540.05,537.08,538.01,800.0,540.05,540.05,537.08,538.01,800.0
2019-10-10 10:35:00,538.28,540.05,537.66,539.97,2619.0,538.28,540.05,537.66,539.97,2619.0
2019-10-10 10:40:00,539.36,539.41,539.08,539.41,700.0,539.36,539.41,539.08,539.41,700.0
2019-10-10 10:45:00,539.47,542.76,539.46,540.51,6697.0,539.47,542.76,539.46,540.51,6697.0
2019-10-10 10:50:00,541.0,542.66,540.7,542.0,6747.0,541.0,542.66,540.7,542.0,6747.0
2019-10-10 10:55:00,542.0,543.6,541.77,543.44,5856.0,542.0,543.6,541.77,543.44,5856.0
2019-10-10 11:00:00,543.44,546.47,543.15,545.84,18993.0,543.44,546.47,543.15,545.84,18993.0
2019-10-10 11:05:00,545.84,547.41,545.77,546.84,14026.0,545.84,547.41,545.77,546.84,14026.0
2019-10-10 11:10:00,545.28,545.51,543.23,544.21,4834.0,545.28,545.51,543.23,544.21,4834.0
2019-10-10 11:15:00,544.19,546.25,544.16,546.25,2661.0,544.19,546.25,544.16,546.25,2661.0
2019-10-10 11:20:00,545.82,545.99,544.9,544.9,900.0,545.82,545.99,544.9,544.9,900.0
2019-10-10 11:25:00,544.81,545.02,543.28,543.38,1450.0,544.81,545.02,543.28,543.38,1450.0
2019-10-10 11:30:00,543.79,544.97,543.79,544.83,840.0,543.79,544.97,543.79,544.83,840.0
2019-10-10 11:35:00,544.81,545.09,543.96,544.82,600.0,544.81,545.09,543.96,544.82,600.0
2019-10-10 11:40:00,544.8,545.1,543.91,543.92,2645.0,544.8,545.1,543.91,543.92,2645.0
2019-10-10 11:45:00,544.37,544.46,542.98,543.06,1679.0,544.37,544.46,542.98,543.06,1679.0
2019-10-10 11:50:00,543.21,543.56,542.79,542.79,1399.0,543.21,543.56,542.79,542.79,1399.0
2019-10-10 11:55:00,543.46,543.47,543.35,543.36,700.0,543.46,543.47,543.35,543.36,700.0
2019-10-10 12:00:00,542.54,543.01,541.81,542.12,13007.0,542.54,543.01,541.81,542.12,13007.0
2019-10-10 12:05:00,542.23,543.32,541.8,541.99,7634.0,542.23,543.32,541.8,541.99,7634.0
2019-10-10 12:10:00,542.0,542.62,541.96,542.29,3126.0,542.0,542.62,541.96,542.29,3126.0
2019-10-10 12:15:00,542.19,542.54,541.81,542.51,500.0,542.19,542.54,541.81,542.51,500.0
2019-10-10 12:20:00,542.45,542.45,541.79,542.0,2200.0,542.45,542.45,541.79,542.0,2200.0
2019-10-10 12:25:00,542.09,542.15,541.98,541.98,1280.0,542.09,542.15,541.98,541.98,1280.0
2019-10-10 12:30:00,542.0,542.32,541.62,542.29,6000.0,542.0,542.32,541.62,542.29,6000.0
2019-10-10 12:35:00,542.26,544.27,542.26,543.28,4820.0,542.26,544.27,542.26,543.28,4820.0
2019-10-10 12:40:00,543.37,544.34,543.36,544.06,2309.0,543.37,544.34,543.36,544.06,2309.0
2019-10-10 12:45:00,544.35,544.59,544.07,544.58,1048.0,544.35,544.59,544.07,544.58,1048.0
2019-10-10 12:50:00,544.96,545.5,544.53,545.33,2410.0,544.96,545.5,544.53,545.33,2410.0
2019-10-10 12:55:00,544.48,545.96,544.48,545.37,2500.0,544.48,545.96,544.48,545.37,2500.0
2019-10-10 13:00:00,545.32,545.97,543.36,543.36,3350.0,545.32,545.97,543.36,543.36,3350.0
2019-10-10 13:05:00,543.36,543.36,543.36,543.36,0.0,543.36,543.36,543.36,543.36,0.0
2019-10-10 13:10:00,542.89,543.1,542.67,542.67,500.0,542.89,543.1,542.67,542.67,500.0
2019-10-10 13:15:00,542.56,543.11,542.15,542.46,1142.0,542.56,543.11,542.15,542.46,1142.0
2019-10-10 13:20:00,542.0,543.73,542.0,543.28,1340.0,542.0,543.73,542.0,543.28,1340.0
2019-10-10 13:25:00,543.04,543.11,542.18,542.85,600.0,543.04,543.11,542.18,542.85,600.0
2019-10-10 13:30:00,542.41,543.56,542.02,543.52,1823.0,542.41,543.56,542.02,543.52,1823.0
2019-10-10 13:35:00,543.3,543.33,542.01,542.64,2200.0,543.3,543.33,542.01,542.64,2200.0
2019-10-10 13:40:00,542.95,543.57,542.06,542.06,5500.0,542.95,543.57,542.06,542.06,5500.0
2019-10-10 13:45:00,543.48,543.48,542.75,542.75,500.0,543.48,543.48,542.75,542.75,500.0
2019-10-10 13:50:00,542.71,543.35,542.11,542.73,600.0,542.71,543.35,542.11,542.73,600.0
2019-10-10 13:55:00,542.96,542.97,542.96,542.97,300.0,542.96,542.97,542.96,542.97,300.0
2019-10-10 14:00:00,543.35,544.52,543.35,543.87,1215.0,543.35,544.52,543.35,543.87,1215.0
2019-10-10 14:05:00,543.39,543.39,541.46,542.39,10200.0,543.39,543.39,541.46,542.39,10200.0
2019-10-10 14:10:00,542.86,543.77,542.12,543.0,13300.0,542.86,543.77,542.12,543.0,13300.0
2019-10-10 14:15:00,542.99,543.66,542.71,542.72,2830.0,542.99,543.66,542.71,542.72,2830.0
2019-10-10 14:20:00,542.93,543.49,542.92,543.3,2194.0,542.93,543.49,542.92,543.3,2194.0
2019-10-10 14:25:00,543.37,543.81,543.03,543.51,2400.0,543.37,543.81,543.03,543.51,2400.0
2019-10-10 14:30:00,543.95,543.95,543.95,543.95,100.0,543.95,543.95,543.95,543.95,100.0
2019-10-10 14:35:00,544.28,544.72,543.42,543.6,1800.0,544.28,544.72,543.42,543.6,1800.0
2019-10-10 14:40:00,543.46,543.46,541.98,543.0,1600.0,543.46,543.46,541.98,543.0,1600.0
2019-10-10 14:45:00,543.22,543.22,542.24,542.52,1109.0,543.22,543.22,542.24,542.52,1109.0
2019-10-10 14:50:00,542.48,542.69,542.48,542.69,400.0,542.48,542.69,542.48,542.69,400.0
2019-10-10 14:55:00,542.66,542.66,542.6,542.6,200.0,542.66,542.66,542.6,542.6,200.0
2019-10-10 15:00:00,542.53,543.55,542.53,543.55,693.0,542.53,543.55,542.53,543.55,693.0
2019-10-10 15:05:00,542.84,542.84,542.38,542.55,600.0,542.84,542.84,542.38,542.55,600.0
2019-10-10 15:10:00,542.2,543.33,542.02,542.42,5902.0,542.2,543.33,542.02,542.42,5902.0
2019-10-10 15:15:00,543.01,543.8,542.62,543.7,3825.0,543.01,543.8,542.62,543.7,3825.0
2019-10-10 15:20:00,543.12,544.2,543.11,544.2,3950.0,543.12,544.2,543.11,544.2,3950.0
2019-10-10 15:25:00,543.98,543.99,542.78,542.78,738.0,543.98,543.99,542.78,542.78,738.0
2019-10-10 15:30:00,543.33,543.34,542.54,542.58,1606.0,543.33,543.34,542.54,542.58,1606.0
2019-10-10 15:35:00,542.78,543.28,542.72,542.96,2891.0,542.78,543.28,542.72,542.96,2891.0
2019-10-10 15:40:00,542.83,542.83,542.33,542.62,3459.0,542.83,542.83,542.33,542.62,3459.0
2019-10-10 15:45:00,542.4,543.4,541.9,543.25,6087.0,542.4,543.4,541.9,543.25,6087.0
2019-10-10 15:50:00,543.35,543.59,541.79,543.0,7897.0,543.35,543.59,541.79,543.0,7897.0
2019-10-10 15:55:00,542.46,543.41,541.27,543.41,30818.0,542.46,543.41,541.27,543.41,30818.0
2019-10-11 09:30:00,552.45,553.07,548.5,552.0,23204.0,552.45,553.07,548.5,552.0,23204.0
2019-10-11 09:35:00,551.85,555.0,551.0,555.0,5183.0,551.85,555.0,551.0,555.0,5183.0
2019-10-11 09:40:00,553.65,558.0,553.15,556.04,9521.0,553.65,558.0,553.15,556.04,9521.0
2019-10-11 09:45:00,556.47,558.35,555.03,556.29,11066.0,556.47,558.35,555.03,556.29,11066.0
2019-10-11 09:50:00,555.77,560.0,555.77,559.81,8629.0,555.77,560.0,555.77,559.81,8629.0
2019-10-11 09:55:00,559.19,559.51,556.84,556.85,8949.0,559.19,559.51,556.84,556.85,8949.0
2019-10-11 10:00:00,558.16,558.16,556.18,556.18,1550.0,558.16,558.16,556.18,556.18,1550.0
2019-10-11 10:05:00,558.09,558.09,555.63,556.78,2912.0,558.09,558.09,555.63,556.78,2912.0
2019-10-11 10:10:00,557.24,558.99,556.89,557.4,4299.0,557.24,558.99,556.89,557.4,4299.0
2019-10-11 10:15:00,558.04,558.6,557.02,557.02,2900.0,558.04,558.6,557.02,557.02,2900.0
2019-10-11 10:20:00,556.89,560.0,556.22,557.25,7523.0,556.89,560.0,556.22,557.25,7523.0
2019-10-11 10:25:00,557.45,558.66,557.34,558.31,2200.0,557.45,558.66,557.34,558.31,2200.0
2019-10-11 10:30:00,558.37,559.5,556.51,556.65,14964.0,558.37,559.5,556.51,556.65,14964.0
2019-10-11 10:35:00,556.92,557.7,555.95,556.38,24459.0,556.92,557.7,555.95,556.38,24459.0
2019-10-11 10:40:00,556.87,557.1,555.87,556.32,22850.0,556.87,557.1,555.87,556.32,22850.0
2019-10-11 10:45:00,556.04,556.04,553.5,553.95,6792.0,556.04,556.04,553.5,553.95,6792.0
2019-10-11 10:50:00,553.74,554.57,553.66,553.95,2495.0,553.74,554.57,553.66,553.95,2495.0
2019-10-11 10:55:00,553.96,555.0,553.95,554.97,3055.0,553.96,555.0,553.95,554.97,3055.0
2019-10-11 11:00:00,555.72,558.0,555.31,557.99,3265.0,555.72,558.0,555.31,557.99,3265.0
2019-10-11 11:05:00,558.2,560.98,558.19,559.25,3048.0,558.2,560.98,558.19,559.25,3048.0
2019-10-11 11:10:00,559.02,559.21,558.45,558.46,1650.0,559.02,559.21,558.45,558.46,1650.0
2019-10-11 11:15:00,559.05,559.6,558.61,559.46,4240.0,559.05,559.6,558.61,559.46,4240.0
2019-10-11 11:20:00,559.0,559.49,557.69,557.76,1994.0,559.0,559.49,557.69,557.76,1994.0
2019-10-11 11:25:00,558.0,558.5,557.53,558.41,2060.0,558.0,558.5,557.53,558.41,2060.0
2019-10-11 11:30:00,559.03,559.55,558.84,559.0,1430.0,559.03,559.55,558.84,559.0,1430.0
2019-10-11 11:35:00,558.24,558.37,557.91,558.37,1877.0,558.24,558.37,557.91,558.37,1877.0
2019-10-11 11:40:00,557.91,558.6,557.9,558.04,1080.0,557.91,558.6,557.9,558.04,1080.0
2019-10-11 11:45:00,557.95,557.95,556.46,557.41,2260.0,557.95,557.95,556.46,557.41,2260.0
2019-10-11 11:50:00,556.82,556.82,556.01,556.01,600.0,556.82,556.82,556.01,556.01,600.0
2019-10-11 11:55:00,556.01,556.41,555.0,555.83,900.0,556.01,556.41,555.0,555.83,900.0
2019-10-11 12:00:00,555.52,556.0,555.52,556.0,700.0,555.52,556.0,555.52,556.0,700.0
2019-10-11 12:05:00,555.86,555.96,554.24,555.61,5743.0,555.86,555.96,554.24,555.61,5743.0
2019-10-11 12:10:00,556.0,556.67,555.4,556.54,1100.0,556.0,556.67,555.4,556.54,1100.0
2019-10-11 12:15:00,555.9,556.55,555.4,556.26,4548.0,555.9,556.55,555.4,556.26,4548.0
2019-10-11 12:20:00,556.4,557.09,555.76,556.89,11100.0,556.4,557.09,555.76,556.89,11100.0
2019-10-11 12:25:00,556.41,558.07,556.16,557.88,4916.0,556.41,558.07,556.16,557.88,4916.0
2019-10-11 12:30:00,558.13,558.13,554.95,556.04,3150.0,558.13,558.13,554.95,556.04,3150.0
2019-10-11 12:35:00,555.82,556.0,554.48,555.52,3645.0,555.82,556.0,554.48,555.52,3645.0
2019-10-11 12:40:00,555.22,555.38,555.22,555.38,200.0,555.22,555.38,555.22,555.38,200.0
2019-10-11 12:45:00,556.0,557.42,556.0,556.55,803.0,556.0,557.42,556.0,556.55,803.0
2019-10-11 12:50:00,556.52,557.62,556.39,557.19,1300.0,556.52,557.62,556.39,557.19,1300.0
2019-10-11 12:55:00,557.35,557.96,556.65,556.65,700.0,557.35,557.96,556.65,556.65,700.0
2019-10-11 13:00:00,557.95,557.95,557.08,557.08,600.0,557.95,557.95,557.08,557.08,600.0
2019-10-11 13:05:00,557.09,557.09,557.09,557.09,100.0,557.09,557.09,557.09,557.09,100.0
2019-10-11 13:10:00,557.14,557.68,556.76,557.23,500.0,557.14,557.68,556.76,557.23,500.0
2019-10-11 13:15:00,556.91,556.93,554.92,554.92,2000.0,556.91,556.93,554.92,554.92,2000.0
2019-10-11 13:20:00,556.37,556.38,554.98,554.98,680.0,556.37,556.38,554.98,554.98,680.0
2019-10-11 13:25:00,556.0,558.22,555.97,556.28,3000.0,556.0,558.22,555.97,556.28,3000.0
2019-10-11 13:30:00,556.7,556.86,556.36,556.36,500.0,556.7,556.86,556.36,556.36,500.0
2019-10-11 13:35:00,556.41,556.41,556.41,556.41,200.0,556.41,556.41,556.41,556.41,200.0
2019-10-11 13:40:00,557.0,558.07,556.91,557.13,800.0,557.0,558.07,556.91,557.13,800.0
2019-10-11 13:45:00,557.8,558.41,556.61,557.32,3297.0,557.8,558.41,556.61,557.32,3297.0
2019-10-11 13:50:00,556.74,559.15,556.6,559.15,700.0,556.74,559.15,556.6,559.15,700.0
2019-10-11 13:55:00,558.14,558.75,557.12,557.12,1000.0,558.14,558.75,557.12,557.12,1000.0
2019-10-11 14:00:00,557.67,557.68,557.11,557.11,675.0,557.67,557.68,557.11,557.11,675.0
2019-10-11 14:05:00,557.05,557.35,556.72,556.72,1450.0,557.05,557.35,556.72,556.72,1450.0
2019-10-11 14:10:00,556.49,557.41,556.47,556.86,2790.0,556.49,557.41,556.47,556.86,2790.0
2019-10-11 14:15:00,557.03,557.94,555.55,556.91,6463.0,557.03,557.94,555.55,556.91,6463.0
2019-10-11 14:20:00,557.22,557.22,556.91,556.93,400.0,557.22,557.22,556.91,556.93,400.0
2019-10-11 14:25:00,556.8,557.66,556.8,557.1,500.0,556.8,557.66,556.8,557.1,500.0
2019-10-11 14:30:00,557.33,558.17,557.33,557.36,2500.0,557.33,558.17,557.33,557.36,2500.0
2019-10-11 14:35:00,556.99,557.4,556.51,556.51,2100.0,556.99,557.4,556.51,556.51,2100.0
2019-10-11 14:40:00,557.0,557.45,556.27,556.87,3506.0,557.0,557.45,556.27,556.87,3506.0
2019-10-11 14:45:00,556.48,557.32,556.48,556.79,1948.0,556.48,557.32,556.48,556.79,1948.0
2019-10-11 14:50:00,556.22,556.22,555.36,555.76,1000.0,556.22,556.22,555.36,555.76,1000.0
2019-10-11 14:55:00,555.72,555.72,555.28,555.28,300.0,555.72,555.72,555.28,555.28,300.0
2019-10-11 15:00:00,556.29,556.29,555.73,555.87,912.0,556.29,556.29,555.73,555.87,912.0
2019-10-11 15:05:00,556.06,557.57,556.06,557.49,3200.0,556.06,557.57,556.06,557.49,3200.0
2019-10-11 15:10:00,557.42,559.38,556.42,559.23,8895.0,557.42,559.38,556.42,559.23,8895.0
2019-10-11 15:15:00,559.25,559.25,557.38,558.47,2366.0,559.25,559.25,557.38,558.47,2366.0
2019-10-11 15:20:00,557.77,557.79,557.53,557.55,626.0,557.77,557.79,557.53,557.55,626.0
2019-10-11 15:25:00,558.14,558.57,558.01,558.27,4400.0,558.14,558.57,558.01,558.27,4400.0
2019-10-11 15:30:00,558.27,558.72,557.56,557.58,4121.0,558.27,558.72,557.56,557.58,4121.0
2019-10-11 15:35:00,558.25,559.49,557.08,558.21,3700.0,558.25,559.49,557.08,558.21,3700.0
2019-10-11 15:40:00,558.02,558.27,557.61,557.62,6523.0,558.02,558.27,557.61,557.62,6523.0
2019-10-11 15:45:00,556.63,557.08,555.53,556.14,4600.0,556.63,557.08,555.53,556.14,4600.0
2019-10-11 15:50:00,555.37,556.82,554.16,555.16,20839.0,555.37,556.82,554.16,555.16,20839.0
2019-10-11 15:55:00,554.24,554.33,552.43,553.34,18214.0,554.24,554.33,552.43,553.34,18214.0
2019-10-14 09:30:00,552.98,556.56,552.98,555.81,5168.0,552.98,556.56,552.98,555.81,5168.0
2019-10-14 09:35:00,554.64,555.86,552.32,552.32,2200.0,554.64,555.86,552.32,552.32,2200.0
2019-10-14 09:40:00,554.16,558.58,554.16,555.5,5936.0,554.16,558.58,554.16,555.5,5936.0
2019-10-14 09:45:00,556.0,557.46,554.17,555.76,1926.0,556.0,557.46,554.17,555.76,1926.0
2019-10-14 09:50:00,556.46,556.99,555.1,555.66,1878.0,556.46,556.99,555.1,555.66,1878.0
2019-10-14 09:55:00,555.35,556.46,553.58,554.44,2010.0,555.35,556.46,553.58,554.44,2010.0
2019-10-14 10:00:00,554.48,554.78,553.13,554.78,8301.0,554.48,554.78,553.13,554.78,8301.0
2019-10-14 10:05:00,555.03,555.63,554.13,555.27,3702.0,555.03,555.63,554.13,555.27,3702.0
2019-10-14 10:10:00,554.87,555.95,554.54,554.54,2200.0,554.87,555.95,554.54,554.54,2200.0
2019-10-14 10:15:00,554.38,555.79,553.65,554.66,2587.0,554.38,555.79,553.65,554.66,2587.0
2019-10-14 10:20:00,554.91,555.28,554.0,554.46,3877.0,554.91,555.28,554.0,554.46,3877.0
2019-10-14 10:25:00,554.18,554.19,552.23,553.08,7231.0,554.18,554.19,552.23,553.08,7231.0
2019-10-14 10:30:00,553.0,554.45,552.18,552.75,2000.0,553.0,554.45,552.18,552.75,2000.0
2019-10-14 10:35:00,553.25,555.38,553.25,554.93,2207.0,553.25,555.38,553.25,554.93,2207.0
2019-10-14 10:40:00,555.48,558.4,555.48,557.92,6440.0,555.48,558.4,555.48,557.92,6440.0
2019-10-14 10:45:00,558.59,558.59,556.54,556.58,3518.0,558.59,558.59,556.54,556.58,3518.0
2019-10-14 10:50:00,556.96,557.99,556.96,557.99,2100.0,556.96,557.99,556.96,557.99,2100.0
2019-10-14 10:55:00,558.23,558.5,556.87,556.87,3260.0,558.23,558.5,556.87,556.87,3260.0
2019-10-14 11:00:00,556.68,556.68,555.51,555.51,500.0,556.68,556.68,555.51,555.51,500.0
2019-10-14 11:05:00,555.58,555.9,555.03,555.03,5426.0,555.58,555.9,555.03,555.03,5426.0
2019-10-14 11:10:00,556.04,557.49,555.93,557.49,1711.0,556.04,557.49,555.93,557.49,1711.0
2019-10-14 11:15:00,557.31,557.31,556.0,556.0,1312.0,557.31,557.31,556.0,556.0,1312.0
2019-10-14 11:20:00,555.93,556.18,554.39,555.32,1812.0,555.93,556.18,554.39,555.32,1812.0
2019-10-14 11:25:00,555.32,555.85,555.31,555.85,1226.0,555.32,555.85,555.31,555.85,1226.0
2019-10-14 11:30:00,555.75,556.65,555.43,556.65,1000.0,555.75,556.65,555.43,556.65,1000.0
2019-10-14 11:35:00,556.07,556.08,555.0,555.61,2200.0,556.07,556.08,555.0,555.61,2200.0
2019-10-14 11:40:00,555.09,555.49,555.09,555.49,200.0,555.09,555.49,555.09,555.49,200.0
2019-10-14 11:45:00,555.0,555.44,555.0,555.0,500.0,555.0,555.44,555.0,555.0,500.0
2019-10-14 11:50:00,555.11,555.11,555.1,555.11,100.0,555.11,555.11,555.1,555.11,100.0
2019-10-14 11:55:00,555.46,556.24,555.46,556.24,1047.0,555.46,556.24,555.46,556.24,1047.0
2019-10-14 12:00:00,556.0,556.0,555.0,555.0,635.0,556.0,556.0,555.0,555.0,635.0
2019-10-14 12:05:00,554.78,554.79,554.78,554.78,100.0,554.78,554.79,554.78,554.78,100.0
2019-10-14 12:10:00,554.78,554.78,554.78,554.78,0.0,554.78,554.78,554.78,554.78,0.0
2019-10-14 12:15:00,555.95,556.59,555.94,556.2,400.0,555.95,556.59,555.94,556.2,400.0
2019-10-14 12:20:00,555.49,556.01,555.46,556.0,1660.0,555.49,556.01,555.46,556.0,1660.0
2019-10-14 12:25:00,555.94,555.94,555.18,555.18,500.0,555.94,555.94,555.18,555.18,500.0
2019-10-14 12:30:00,554.86,554.94,554.1,554.1,400.0,554.86,554.94,554.1,554.1,400.0
2019-10-14 12:35:00,554.81,554.81,554.81,554.81,100.0,554.81,554.81,554.81,554.81,100.0
2019-10-14 12:40:00,554.11,554.17,553.48,553.48,850.0,554.11,554.17,553.48,553.48,850.0
2019-10-14 12:45:00,554.01,554.02,553.1,553.1,300.0,554.01,554.02,553.1,553.1,300.0
2019-10-14 12:50:00,553.3,553.31,552.95,552.96,200.0,553.3,553.31,552.95,552.96,200.0
2019-10-14 12:55:00,553.0,553.0,552.11,552.12,1362.0,553.0,553.0,552.11,552.12,1362.0
2019-10-14 13:00:00,552.85,552.98,552.01,552.66,805.0,552.85,552.98,552.01,552.66,805.0
2019-10-14 13:05:00,552.47,553.35,552.01,552.58,3592.0,552.47,553.35,552.01,552.58,3592.0
2019-10-14 13:10:00,552.66,552.66,552.66,552.66,100.0,552.66,552.66,552.66,552.66,100.0
2019-10-14 13:15:00,552.3,552.99,552.3,552.98,489.0,552.3,552.99,552.3,552.98,489.0
2019-10-14 13:20:00,552.88,552.88,552.01,552.67,448.0,552.88,552.88,552.01,552.67,448.0
2019-10-14 13:25:00,552.31,553.09,552.31,552.67,700.0,552.31,553.09,552.31,552.67,700.0
2019-10-14 13:30:00,552.3,553.1,551.48,552.17,2860.0,552.3,553.1,551.48,552.17,2860.0
2019-10-14 13:35:00,552.35,552.35,552.35,552.35,200.0,552.35,552.35,552.35,552.35,200.0
2019-10-14 13:40:00,552.36,553.96,552.36,553.96,1100.0,552.36,553.96,552.36,553.96,1100.0
2019-10-14 13:45:00,553.93,554.22,553.68,553.69,400.0,553.93,554.22,553.68,553.69,400.0
2019-10-14 13:50:00,554.87,554.87,554.87,554.87,100.0,554.87,554.87,554.87,554.87,100.0
2019-10-14 13:55:00,555.43,555.43,555.43,555.43,200.0,555.43,555.43,555.43,555.43,200.0
2019-10-14 14:00:00,555.43,555.92,555.07,555.91,1384.0,555.43,555.92,555.07,555.91,1384.0
2019-10-14 14:05:00,555.38,555.38,555.26,555.26,300.0,555.38,555.38,555.26,555.26,300.0
2019-10-14 14:10:00,556.0,556.88,556.0,556.81,624.0,556.0,556.88,556.0,556.81,624.0
2019-10-14 14:15:00,556.8,557.04,556.8,557.04,200.0,556.8,557.04,556.8,557.04,200.0
2019-10-14 14:20:00,557.0,557.67,556.4,556.4,2100.0,557.0,557.67,556.4,556.4,2100.0
2019-10-14 14:25:00,556.4,557.19,556.4,557.19,1187.0,556.4,557.19,556.4,557.19,1187.0
2019-10-14 14:30:00,557.31,557.41,557.21,557.22,510.0,557.31,557.41,557.21,557.22,510.0
2019-10-14 14:35:00,557.24,557.55,556.8,556.8,300.0,557.24,557.55,556.8,556.8,300.0
2019-10-14 14:40:00,557.5,557.51,556.59,556.62,1300.0,557.5,557.51,556.59,556.62,1300.0
2019-10-14 14:45:00,556.99,557.18,556.72,556.72,627.0,556.99,557.18,556.72,556.72,627.0
2019-10-14 14:50:00,557.1,557.41,557.1,557.41,200.0,557.1,557.41,557.1,557.41,200.0
2019-10-14 14:55:00,557.23,557.23,557.18,557.23,400.0,557.23,557.23,557.18,557.23,400.0
2019-10-14 15:00:00,556.5,556.95,556.5,556.67,300.0,556.5,556.95,556.5,556.67,300.0
2019-10-14 15:05:00,556.91,556.91,555.7,555.89,1220.0,556.91,556.91,555.7,555.89,1220.0
2019-10-14 15:10:00,555.96,556.25,555.61,556.11,900.0,555.96,556.25,555.61,556.11,900.0
2019-10-14 15:15:00,555.57,557.49,555.57,557.0,5680.0,555.57,557.49,555.57,557.0,5680.0
2019-10-14 15:20:00,557.2,557.54,557.0,557.54,300.0,557.2,557.54,557.0,557.54,300.0
2019-10-14 15:25:00,557.5,557.56,557.5,557.56,200.0,557.5,557.56,557.5,557.56,200.0
2019-10-14 15:30:00,557.92,557.93,556.95,556.95,1200.0,557.92,557.93,556.95,556.95,1200.0
2019-10-14 15:35:00,556.83,557.4,556.83,557.05,800.0,556.83,557.4,556.83,557.05,800.0
2019-10-14 15:40:00,556.9,557.46,556.88,557.46,1200.0,556.9,557.46,556.88,557.46,1200.0
2019-10-14 15:45:00,557.58,557.65,556.51,556.99,2491.0,557.58,557.65,556.51,556.99,2491.0
2019-10-14 15:50:00,556.4,556.72,556.05,556.28,2422.0,556.4,556.72,556.05,556.28,2422.0
2019-10-14 15:55:00,556.19,556.19,555.11,555.6,4976.0,556.19,556.19,555.11,555.6,4976.0
2019-10-15 09:30:00,559.77,562.75,559.35,560.68,4432.0,559.77,562.75,559.35,560.68,4432.0
2019-10-15 09:35:00,561.5,562.71,561.5,562.71,300.0,561.5,562.71,561.5,562.71,300.0
2019-10-15 09:40:00,559.31,561.53,559.07,560.28,1506.0,559.31,561.53,559.07,560.28,1506.0
2019-10-15 09:45:00,560.1,560.67,558.82,558.82,3435.0,560.1,560.67,558.82,558.82,3435.0
2019-10-15 09:50:00,559.6,559.6,559.17,559.17,225.0,559.6,559.6,559.17,559.17,225.0
2019-10-15 09:55:00,558.01,559.09,557.3,558.1,945.0,558.01,559.09,557.3,558.1,945.0
2019-10-15 10:00:00,558.0,559.47,557.45,557.51,4123.0,558.0,559.47,557.45,557.51,4123.0
2019-10-15 10:05:00,558.0,558.09,557.45,558.09,1812.0,558.0,558.09,557.45,558.09,1812.0
2019-10-15 10:10:00,558.18,558.28,557.45,557.57,5150.0,558.18,558.28,557.45,557.57,5150.0
2019-10-15 10:15:00,557.95,557.99,557.2,557.35,1675.0,557.95,557.99,557.2,557.35,1675.0
2019-10-15 10:20:00,557.04,557.11,556.83,557.11,1100.0,557.04,557.11,556.83,557.11,1100.0
2019-10-15 10:25:00,557.73,559.4,556.65,559.37,6491.0,557.73,559.4,556.65,559.37,6491.0
2019-10-15 10:30:00,559.44,561.06,559.44,560.85,3835.0,559.44,561.06,559.44,560.85,3835.0
2019-10-15 10:35:00,560.39,561.79,560.03,561.48,2400.0,560.39,561.79,560.03,561.48,2400.0
2019-10-15 10:40:00,561.49,562.99,561.48,562.99,2246.0,561.49,562.99,561.48,562.99,2246.0
2019-10-15 10:45:00,563.26,564.17,563.26,564.02,1800.0,563.26,564.17,563.26,564.02,1800.0
2019-10-15 10:50:00,564.02,565.88,563.37,565.3,7636.0,564.02,565.88,563.37,565.3,7636.0
2019-10-15 10:55:00,565.43,566.07,565.03,566.07,1900.0,565.43,566.07,565.03,566.07,1900.0
2019-10-15 11:00:00,566.07,566.89,565.65,566.76,6202.0,566.07,566.89,565.65,566.76,6202.0
2019-10-15 11:05:00,566.92,568.55,566.92,568.5,4499.0,566.92,568.55,566.92,568.5,4499.0
2019-10-15 11:10:00,568.8,568.88,567.25,567.25,928.0,568.8,568.88,567.25,567.25,928.0
2019-10-15 11:15:00,567.02,567.65,566.95,567.34,1500.0,567.02,567.65,566.95,567.34,1500.0
2019-10-15 11:20:00,568.03,568.8,567.96,568.58,2500.0,568.03,568.8,567.96,568.58,2500.0
2019-10-15 11:25:00,568.15,569.42,567.13,568.82,8099.0,568.15,569.42,567.13,568.82,8099.0
2019-10-15 11:30:00,567.62,567.63,565.75,566.12,2993.0,567.62,567.63,565.75,566.12,2993.0
2019-10-15 11:35:00,566.35,566.35,564.67,565.47,1200.0,566.35,566.35,564.67,565.47,1200.0
2019-10-15 11:40:00,565.94,566.76,565.8,565.91,1400.0,565.94,566.76,565.8,565.91,1400.0
2019-10-15 11:45:00,566.6,567.23,566.59,567.23,1100.0,566.6,567.23,566.59,567.23,1100.0
2019-10-15 11:50:00,567.79,568.75,567.74,567.75,1650.0,567.79,568.75,567.74,567.75,1650.0
2019-10-15 11:55:00,568.14,568.14,568.13,568.14,300.0,568.14,568.14,568.13,568.14,300.0
2019-10-15 12:00:00,568.81,571.77,568.81,570.6,4676.0,568.81,571.77,568.81,570.6,4676.0
2019-10-15 12:05:00,570.42,571.49,570.26,570.4,1600.0,570.42,571.49,570.26,570.4,1600.0
2019-10-15 12:10:00,570.95,571.99,570.21,570.21,3049.0,570.95,571.99,570.21,570.21,3049.0
2019-10-15 12:15:00,570.21,570.66,570.06,570.27,4072.0,570.21,570.66,570.06,570.27,4072.0
2019-10-15 12:20:00,570.49,570.5,569.59,569.96,3226.0,570.49,570.5,569.59,569.96,3226.0
2019-10-15 12:25:00,569.62,570.17,569.25,569.76,5010.0,569.62,570.17,569.25,569.76,5010.0
2019-10-15 12:30:00,569.3,569.4,568.68,569.39,1090.0,569.3,569.4,568.68,569.39,1090.0
2019-10-15 12:35:00,569.75,570.71,569.75,570.71,1600.0,569.75,570.71,569.75,570.71,1600.0
2019-10-15 12:40:00,570.71,571.89,570.27,570.37,6903.0,570.71,571.89,570.27,570.37,6903.0
2019-10-15 12:45:00,570.05,570.7,569.78,570.07,2095.0,570.05,570.7,569.78,570.07,2095.0
2019-10-15 12:50:00,570.09,570.32,569.59,569.81,1145.0,570.09,570.32,569.59,569.81,1145.0
2019-10-15 12:55:00,570.04,570.04,568.8,568.8,1700.0,570.04,570.04,568.8,568.8,1700.0
2019-10-15 13:00:00,569.55,569.99,569.51,569.99,1431.0,569.55,569.99,569.51,569.99,1431.0
2019-10-15 13:05:00,570.01,570.6,569.44,569.45,1600.0,570.01,570.6,569.44,569.45,1600.0
2019-10-15 13:10:00,570.11,570.43,569.94,570.13,4958.0,570.11,570.43,569.94,570.13,4958.0
2019-10-15 13:15:00,570.57,570.58,570.43,570.43,239.0,570.57,570.58,570.43,570.43,239.0
2019-10-15 13:20:00,570.69,570.69,569.89,570.48,1599.0,570.69,570.69,569.89,570.48,1599.0
2019-10-15 13:25:00,570.44,570.44,569.24,569.66,6397.0,570.44,570.44,569.24,569.66,6397.0
2019-10-15 13:30:00,569.45,569.45,569.45,569.45,100.0,569.45,569.45,569.45,569.45,100.0
2019-10-15 13:35:00,570.9,570.9,569.62,569.63,2248.0,570.9,570.9,569.62,569.63,2248.0
2019-10-15 13:40:00,569.96,570.62,569.72,570.62,4200.0,569.96,570.62,569.72,570.62,4200.0
2019-10-15 13:45:00,570.81,572.41,570.81,572.4,3252.0,570.81,572.41,570.81,572.4,3252.0
2019-10-15 13:50:00,572.93,572.93,571.9,572.88,1800.0,572.93,572.93,571.9,572.88,1800.0
2019-10-15 13:55:00,572.65,572.65,570.85,571.06,4578.0,572.65,572.65,570.85,571.06,4578.0
2019-10-15 14:00:00,571.06,571.92,570.97,571.6,1500.0,571.06,571.92,570.97,571.6,1500.0
2019-10-15 14:05:00,571.6,571.6,570.51,571.01,2789.0,571.6,571.6,570.51,571.01,2789.0
2019-10-15 14:10:00,571.21,571.93,571.0,571.0,3957.0,571.21,571.93,571.0,571.0,3957.0
2019-10-15 14:15:00,571.26,571.48,570.67,570.67,1900.0,571.26,571.48,570.67,570.67,1900.0
2019-10-15 14:20:00,570.94,571.04,569.81,570.39,2200.0,570.94,571.04,569.81,570.39,2200.0
2019-10-15 14:25:00,570.38,571.73,570.24,570.74,2553.0,570.38,571.73,570.24,570.74,2553.0
2019-10-15 14:30:00,570.76,571.56,570.72,570.74,3037.0,570.76,571.56,570.72,570.74,3037.0
2019-10-15 14:35:00,570.14,571.73,570.14,570.94,3500.0,570.14,571.73,570.14,570.94,3500.0
2019-10-15 14:40:00,571.2,572.03,571.0,571.0,11902.0,571.2,572.03,571.0,571.0,11902.0
2019-10-15 14:45:00,571.62,572.03,571.06,571.2,25694.0,571.62,572.03,571.06,571.2,25694.0
2019-10-15 14:50:00,571.2,571.2,568.42,569.14,5799.0,571.2,571.2,568.42,569.14,5799.0
2019-10-15 14:55:00,569.15,569.16,567.02,567.49,2113.0,569.15,569.16,567.02,567.49,2113.0
2019-10-15 15:00:00,567.52,568.24,566.04,567.94,4500.0,567.52,568.24,566.04,567.94,4500.0
2019-10-15 15:05:00,568.2,568.55,567.99,568.42,1300.0,568.2,568.55,567.99,568.42,1300.0
2019-10-15 15:10:00,567.97,567.97,565.18,565.57,5229.0,567.97,567.97,565.18,565.57,5229.0
2019-10-15 15:15:00,565.42,566.24,565.0,566.0,7349.0,565.42,566.24,565.0,566.0,7349.0
2019-10-15 15:20:00,566.32,567.71,566.31,567.57,4049.0,566.32,567.71,566.31,567.57,4049.0
2019-10-15 15:25:00,567.57,568.55,567.43,568.06,4551.0,567.57,568.55,567.43,568.06,4551.0
2019-10-15 15:30:00,568.19,568.64,567.63,568.46,4477.0,568.19,568.64,567.63,568.46,4477.0
2019-10-15 15:35:00,568.7,568.7,567.44,567.44,4772.0,568.7,568.7,567.44,567.44,4772.0
2019-10-15 15:40:00,567.4,567.42,566.58,566.91,2400.0,567.4,567.42,566.58,566.91,2400.0
2019-10-15 15:45:00,566.91,567.34,566.22,566.63,4400.0,566.91,567.34,566.22,566.63,4400.0
2019-10-15 15:50:00,566.54,566.6,565.17,565.99,12492.0,566.54,566.6,565.17,565.99,12492.0
2019-10-15 15:55:00,566.59,567.34,565.99,566.24,12534.0,566.59,567.34,565.99,566.24,12534.0
2019-10-16 09:30:00,567.06,567.06,564.48,565.0,5803.0,567.06,567.06,564.48,565.0,5803.0
2019-10-16 09:35:00,564.6,565.31,560.39,561.56,4450.0,564.6,565.31,560.39,561.56,4450.0
2019-10-16 09:40:00,561.58,562.0,558.37,560.88,8444.0,561.58,562.0,558.37,560.88,8444.0
2019-10-16 09:45:00,560.0,560.85,559.0,560.44,5825.0,560.0,560.85,559.0,560.44,5825.0
2019-10-16 09:50:00,560.51,560.52,554.36,554.55,4262.0,560.51,560.52,554.36,554.55,4262.0
2019-10-16 09:55:00,554.46,554.46,552.69,553.0,1825.0,554.46,554.46,552.69,553.0,1825.0
2019-10-16 10:00:00,553.85,554.13,552.43,552.44,3289.0,553.85,554.13,552.43,552.44,3289.0
2019-10-16 10:05:00,552.51,554.42,552.35,554.21,3860.0,552.51,554.42,552.35,554.21,3860.0
2019-10-16 10:10:00,553.22,554.23,553.08,553.08,1860.0,553.22,554.23,553.08,553.08,1860.0
2019-10-16 10:15:00,552.26,552.41,550.18,551.47,7579.0,552.26,552.41,550.18,551.47,7579.0
2019-10-16 10:20:00,550.78,551.0,550.62,550.77,1960.0,550.78,551.0,550.62,550.77,1960.0
2019-10-16 10:25:00,550.74,551.55,549.01,550.31,5867.0,550.74,551.55,549.01,550.31,5867.0
2019-10-16 10:30:00,550.22,550.79,547.06,548.06,4840.0,550.22,550.79,547.06,548.06,4840.0
2019-10-16 10:35:00,548.01,550.72,547.76,550.0,5300.0,548.01,550.72,547.76,550.0,5300.0
2019-10-16 10:40:00,550.0,550.63,550.0,550.34,2888.0,550.0,550.63,550.0,550.34,2888.0
2019-10-16 10:45:00,550.0,550.89,549.72,550.25,4060.0,550.0,550.89,549.72,550.25,4060.0
2019-10-16 10:50:00,550.3,551.07,550.02,550.81,3230.0,550.3,551.07,550.02,550.81,3230.0
2019-10-16 10:55:00,550.66,551.5,547.9,547.94,6744.0,550.66,551.5,547.9,547.94,6744.0
2019-10-16 11:00:00,548.88,550.1,548.82,549.68,3423.0,548.88,550.1,548.82,549.68,3423.0
2019-10-16 11:05:00,549.7,550.71,548.55,548.55,4175.0,549.7,550.71,548.55,548.55,4175.0
2019-10-16 11:10:00,548.63,548.7,548.25,548.69,1172.0,548.63,548.7,548.25,548.69,1172.0
2019-10-16 11:15:00,548.65,548.72,547.77,548.53,1100.0,548.65,548.72,547.77,548.53,1100.0
2019-10-16 11:20:00,548.54,548.99,548.0,548.21,2593.0,548.54,548.99,548.0,548.21,2593.0
2019-10-16 11:25:00,548.21,548.21,548.21,548.21,0.0,548.21,548.21,548.21,548.21,0.0
2019-10-16 11:30:00,548.57,549.08,547.91,547.91,1500.0,548.57,549.08,547.91,547.91,1500.0
2019-10-16 11:35:00,547.65,548.33,547.65,548.33,500.0,547.65,548.33,547.65,548.33,500.0
2019-10-16 11:40:00,548.36,549.91,547.87,547.87,1750.0,548.36,549.91,547.87,547.87,1750.0
2019-10-16 11:45:00,548.96,549.18,548.55,548.55,400.0,548.96,549.18,548.55,548.55,400.0
2019-10-16 11:50:00,548.86,549.66,548.86,549.31,1200.0,548.86,549.66,548.86,549.31,1200.0
2019-10-16 11:55:00,548.95,548.95,548.05,548.37,800.0,548.95,548.95,548.05,548.37,800.0
2019-10-16 12:00:00,548.37,548.38,546.12,546.62,5650.0,548.37,548.38,546.12,546.62,5650.0
2019-10-16 12:05:00,546.01,546.58,546.01,546.01,1520.0,546.01,546.58,546.01,546.01,1520.0
2019-10-16 12:10:00,545.98,546.11,545.35,545.35,1400.0,545.98,546.11,545.35,545.35,1400.0
2019-10-16 12:15:00,545.06,545.52,545.0,545.22,5254.0,545.06,545.52,545.0,545.22,5254.0
2019-10-16 12:20:00,545.22,546.17,545.0,546.03,2307.0,545.22,546.17,545.0,546.03,2307.0
2019-10-16 12:25:00,546.24,547.97,546.24,547.97,1250.0,546.24,547.97,546.24,547.97,1250.0
2019-10-16 12:30:00,547.96,548.4,547.9,548.4,550.0,547.96,548.4,547.9,548.4,550.0
2019-10-16 12:35:00,548.33,549.13,548.31,548.34,1400.0,548.33,549.13,548.31,548.34,1400.0
2019-10-16 12:40:00,548.67,549.98,548.63,549.98,2700.0,548.67,549.98,548.63,549.98,2700.0
2019-10-16 12:45:00,549.75,549.97,549.36,549.9,1500.0,549.75,549.97,549.36,549.9,1500.0
2019-10-16 12:50:00,549.9,549.9,549.9,549.9,0.0,549.9,549.9,549.9,549.9,0.0
2019-10-16 12:55:00,550.19,550.19,550.19,550.19,200.0,550.19,550.19,550.19,550.19,200.0
2019-10-16 13:00:00,549.59,549.93,549.55,549.84,2600.0,549.59,549.93,549.55,549.84,2600.0
2019-10-16 13:05:00,549.99,550.16,549.02,549.93,10046.0,549.99,550.16,549.02,549.93,10046.0
2019-10-16 13:10:00,549.52,549.53,549.11,549.11,2407.0,549.52,549.53,549.11,549.11,2407.0
2019-10-16 13:15:00,549.43,549.43,548.57,548.57,1200.0,549.43,549.43,548.57,548.57,1200.0
2019-10-16 13:20:00,548.79,548.79,548.77,548.77,200.0,548.79,548.79,548.77,548.77,200.0
2019-10-16 13:25:00,549.04,549.04,548.1,548.1,1600.0,549.04,549.04,548.1,548.1,1600.0
2019-10-16 13:30:00,548.69,548.77,547.56,548.61,8961.0,548.69,548.77,547.56,548.61,8961.0
2019-10-16 13:35:00,549.46,550.6,549.46,550.6,700.0,549.46,550.6,549.46,550.6,700.0
2019-10-16 13:40:00,550.64,552.19,550.3,551.13,6486.0,550.64,552.19,550.3,551.13,6486.0
2019-10-16 13:45:00,551.1,551.24,550.7,550.94,2000.0,551.1,551.24,550.7,550.94,2000.0
2019-10-16 13:50:00,551.09,551.75,550.67,551.61,5939.0,551.09,551.75,550.67,551.61,5939.0
2019-10-16 13:55:00,551.37,551.37,551.21,551.24,1000.0,551.37,551.37,551.21,551.24,1000.0
2019-10-16 14:00:00,551.25,551.67,550.63,550.63,10347.0,551.25,551.67,550.63,550.63,10347.0
2019-10-16 14:05:00,550.27,550.27,549.59,550.02,2280.0,550.27,550.27,549.59,550.02,2280.0
2019-10-16 14:10:00,550.27,551.15,550.27,551.12,800.0,550.27,551.15,550.27,551.12,800.0
2019-10-16 14:15:00,551.12,551.16,550.53,551.15,1400.0,551.12,551.16,550.53,551.15,1400.0
2019-10-16 14:20:00,551.15,551.15,551.15,551.15,400.0,551.15,551.15,551.15,551.15,400.0
2019-10-16 14:25:00,551.33,552.07,551.33,551.94,700.0,551.33,552.07,551.33,551.94,700.0
2019-10-16 14:30:00,552.0,552.17,551.45,551.54,2660.0,552.0,552.17,551.45,551.54,2660.0
2019-10-16 14:35:00,551.85,552.22,551.81,552.0,1397.0,551.85,552.22,551.81,552.0,1397.0
2019-10-16 14:40:00,552.0,552.23,550.93,550.93,2420.0,552.0,552.23,550.93,550.93,2420.0
2019-10-16 14:45:00,550.89,550.94,550.55,550.55,800.0,550.89,550.94,550.55,550.55,800.0
2019-10-16 14:50:00,550.22,550.87,550.06,550.14,2220.0,550.22,550.87,550.06,550.14,2220.0
2019-10-16 14:55:00,550.92,551.61,550.75,551.09,1600.0,550.92,551.61,550.75,551.09,1600.0
2019-10-16 15:00:00,551.0,551.0,550.49,550.49,1200.0,551.0,551.0,550.49,550.49,1200.0
2019-10-16 15:05:00,550.74,550.8,550.55,550.76,1900.0,550.74,550.8,550.55,550.76,1900.0
2019-10-16 15:10:00,550.64,550.64,550.43,550.44,500.0,550.64,550.64,550.43,550.44,500.0
2019-10-16 15:15:00,550.18,550.6,549.98,550.34,1500.0,550.18,550.6,549.98,550.34,1500.0
2019-10-16 15:20:00,550.12,550.12,549.86,549.86,800.0,550.12,550.12,549.86,549.86,800.0
2019-10-16 15:25:00,549.48,549.58,548.89,549.32,1830.0,549.48,549.58,548.89,549.32,1830.0
2019-10-16 15:30:00,549.31,549.46,548.2,548.82,3105.0,549.31,549.46,548.2,548.82,3105.0
2019-10-16 15:35:00,548.52,549.4,548.0,549.4,2100.0,548.52,549.4,548.0,549.4,2100.0
2019-10-16 15:40:00,549.91,550.64,549.9,550.04,2919.0,549.91,550.64,549.9,550.04,2919.0
2019-10-16 15:45:00,550.32,550.32,549.62,549.97,4247.0,550.32,550.32,549.62,549.97,4247.0
2019-10-16 15:50:00,550.0,550.23,549.02,549.5,6221.0,550.0,550.23,549.02,549.5,6221.0
2019-10-16 15:55:00,549.69,550.0,548.49,548.98,12198.0,549.69,550.0,548.49,548.98,12198.0
2019-10-17 09:30:00,555.45,556.99,553.72,556.99,6274.0,555.45,556.99,553.72,556.99,6274.0
2019-10-17 09:35:00,555.61,556.69,554.47,555.23,1100.0,555.61,556.69,554.47,555.23,1100.0
2019-10-17 09:40:00,555.5,556.57,554.66,555.31,2825.0,555.5,556.57,554.66,555.31,2825.0
2019-10-17 09:45:00,555.02,556.5,555.02,555.93,3200.0,555.02,556.5,555.02,555.93,3200.0
2019-10-17 09:50:00,555.93,556.59,555.92,556.55,3304.0,555.93,556.59,555.92,556.55,3304.0
2019-10-17 09:55:00,556.85,557.34,554.77,555.25,34187.0,556.85,557.34,554.77,555.25,34187.0
2019-10-17 10:00:00,555.45,558.13,554.8,556.32,18429.0,555.45,558.13,554.8,556.32,18429.0
2019-10-17 10:05:00,555.77,557.11,555.18,555.18,2100.0,555.77,557.11,555.18,555.18,2100.0
2019-10-17 10:10:00,556.07,556.07,553.99,555.14,1725.0,556.07,556.07,553.99,555.14,1725.0
2019-10-17 10:15:00,554.77,556.12,554.7,556.12,20925.0,554.77,556.12,554.7,556.12,20925.0
2019-10-17 10:20:00,556.8,558.08,556.31,556.78,4417.0,556.8,558.08,556.31,556.78,4417.0
2019-10-17 10:25:00,555.66,556.35,554.26,554.95,7400.0,555.66,556.35,554.26,554.95,7400.0
2019-10-17 10:30:00,554.5,555.71,554.49,554.99,1000.0,554.5,555.71,554.49,554.99,1000.0
2019-10-17 10:35:00,554.63,555.25,554.62,554.75,2000.0,554.63,555.25,554.62,554.75,2000.0
2019-10-17 10:40:00,555.38,556.27,555.28,556.26,951.0,555.38,556.27,555.28,556.26,951.0
2019-10-17 10:45:00,556.83,557.75,555.86,555.86,3000.0,556.83,557.75,555.86,555.86,3000.0
2019-10-17 10:50:00,555.96,556.66,554.68,555.49,3725.0,555.96,556.66,554.68,555.49,3725.0
2019-10-17 10:55:00,555.0,555.8,555.0,555.32,1600.0,555.0,555.8,555.0,555.32,1600.0
2019-10-17 11:00:00,554.19,555.14,553.55,555.14,4818.0,554.19,555.14,553.55,555.14,4818.0
2019-10-17 11:05:00,554.94,555.8,554.41,555.72,3300.0,554.94,555.8,554.41,555.72,3300.0
2019-10-17 11:10:00,555.79,555.8,555.18,555.5,3995.0,555.79,555.8,555.18,555.5,3995.0
2019-10-17 11:15:00,555.8,555.8,555.47,555.65,1500.0,555.8,555.8,555.47,555.65,1500.0
2019-10-17 11:20:00,555.51,556.51,555.51,556.36,5206.0,555.51,556.51,555.51,556.36,5206.0
2019-10-17 11:25:00,556.04,556.78,555.85,556.48,2300.0,556.04,556.78,555.85,556.48,2300.0
2019-10-17 11:30:00,555.81,555.81,555.5,555.5,217.0,555.81,555.81,555.5,555.5,217.0
2019-10-17 11:35:00,555.76,556.63,555.76,556.63,448.0,555.76,556.63,555.76,556.63,448.0
2019-10-17 11:40:00,556.39,556.39,555.02,555.46,6165.0,556.39,556.39,555.02,555.46,6165.0
2019-10-17 11:45:00,554.65,554.65,554.64,554.65,128.0,554.65,554.65,554.64,554.65,128.0
2019-10-17 11:50:00,554.24,554.64,553.95,554.64,1098.0,554.24,554.64,553.95,554.64,1098.0
2019-10-17 11:55:00,553.94,554.68,553.94,554.68,218.0,553.94,554.68,553.94,554.68,218.0
2019-10-17 12:00:00,555.0,555.0,554.1,554.88,628.0,555.0,555.0,554.1,554.88,628.0
2019-10-17 12:05:00,554.93,554.93,554.39,554.6,1450.0,554.93,554.93,554.39,554.6,1450.0
2019-10-17 12:10:00,555.57,556.5,555.29,556.02,9020.0,555.57,556.5,555.29,556.02,9020.0
2019-10-17 12:15:00,556.14,557.0,556.14,556.87,1900.0,556.14,557.0,556.14,556.87,1900.0
2019-10-17 12:20:00,556.87,556.87,556.87,556.87,100.0,556.87,556.87,556.87,556.87,100.0
2019-10-17 12:25:00,556.88,556.94,556.88,556.94,200.0,556.88,556.94,556.88,556.94,200.0
2019-10-17 12:30:00,557.33,558.97,557.33,558.97,1321.0,557.33,558.97,557.33,558.97,1321.0
2019-10-17 12:35:00,558.13,558.13,557.69,557.69,300.0,558.13,558.13,557.69,557.69,300.0
2019-10-17 12:40:00,558.21,558.21,554.99,555.98,10391.0,558.21,558.21,554.99,555.98,10391.0
2019-10-17 12:45:00,555.56,556.16,555.56,556.16,234.0,555.56,556.16,555.56,556.16,234.0
2019-10-17 12:50:00,555.88,556.1,555.87,556.1,400.0,555.88,556.1,555.87,556.1,400.0
2019-10-17 12:55:00,555.87,555.94,555.57,555.94,500.0,555.87,555.94,555.57,555.94,500.0
2019-10-17 13:00:00,556.16,556.16,555.46,555.46,434.0,556.16,556.16,555.46,555.46,434.0
2019-10-17 13:05:00,555.15,555.15,554.3,554.54,525.0,555.15,555.15,554.3,554.54,525.0
2019-10-17 13:10:00,554.62,554.62,554.32,554.43,4000.0,554.62,554.62,554.32,554.43,4000.0
2019-10-17 13:15:00,553.95,554.35,553.95,554.35,1787.0,553.95,554.35,553.95,554.35,1787.0
2019-10-17 13:20:00,554.45,554.68,554.45,554.68,400.0,554.45,554.68,554.45,554.68,400.0
2019-10-17 13:25:00,555.0,555.38,555.0,555.38,600.0,555.0,555.38,555.0,555.38,600.0
2019-10-17 13:30:00,555.81,556.87,555.81,556.87,1000.0,555.81,556.87,555.81,556.87,1000.0
2019-10-17 13:35:00,556.99,556.99,553.26,554.0,10842.0,556.99,556.99,553.26,554.0,10842.0
2019-10-17 13:40:00,553.01,553.78,553.01,553.78,900.0,553.01,553.78,553.01,553.78,900.0
2019-10-17 13:45:00,554.18,554.88,553.71,554.88,2050.0,554.18,554.88,553.71,554.88,2050.0
2019-10-17 13:50:00,555.0,555.16,554.5,555.0,2000.0,555.0,555.16,554.5,555.0,2000.0
2019-10-17 13:55:00,555.0,555.04,554.76,555.0,1800.0,555.0,555.04,554.76,555.0,1800.0
2019-10-17 14:00:00,555.06,555.06,554.22,554.22,1250.0,555.06,555.06,554.22,554.22,1250.0
2019-10-17 14:05:00,554.5,555.0,554.1,554.1,1360.0,554.5,555.0,554.1,554.1,1360.0
2019-10-17 14:10:00,554.39,554.39,553.23,553.29,1000.0,554.39,554.39,553.23,553.29,1000.0
2019-10-17 14:15:00,553.89,553.9,551.12,551.12,7786.0,553.89,553.9,551.12,551.12,7786.0
2019-10-17 14:20:00,551.06,551.53,551.05,551.32,1764.0,551.06,551.53,551.05,551.32,1764.0
2019-10-17 14:25:00,552.0,552.79,552.0,552.23,600.0,552.0,552.79,552.0,552.23,600.0
2019-10-17 14:30:00,551.71,551.71,550.23,550.27,610.0,551.71,551.71,550.23,550.27,610.0
2019-10-17 14:35:00,550.61,550.84,550.13,550.14,742.0,550.61,550.84,550.13,550.14,742.0
2019-10-17 14:40:00,550.51,550.77,550.14,550.69,1000.0,550.51,550.77,550.14,550.69,1000.0
2019-10-17 14:45:00,550.54,551.96,550.52,551.94,1200.0,550.54,551.96,550.52,551.94,1200.0
2019-10-17 14:50:00,551.83,552.64,551.69,552.33,704.0,551.83,552.64,551.69,552.33,704.0
2019-10-17 14:55:00,551.59,552.08,551.46,552.05,400.0,551.59,552.08,551.46,552.05,400.0
2019-10-17 15:00:00,552.07,552.82,551.61,552.09,705.0,552.07,552.82,551.61,552.09,705.0
2019-10-17 15:05:00,551.33,551.33,551.33,551.33,100.0,551.33,551.33,551.33,551.33,100.0
2019-10-17 15:10:00,551.61,552.12,551.11,552.12,1300.0,551.61,552.12,551.11,552.12,1300.0
2019-10-17 15:15:00,551.49,551.71,550.65,551.06,800.0,551.49,551.71,550.65,551.06,800.0
2019-10-17 15:20:00,551.44,551.69,550.77,550.77,1350.0,551.44,551.69,550.77,550.77,1350.0
2019-10-17 15:25:00,551.07,551.43,550.86,550.86,700.0,551.07,551.43,550.86,550.86,700.0
2019-10-17 15:30:00,550.57,551.16,550.19,551.16,1800.0,550.57,551.16,550.19,551.16,1800.0
2019-10-17 15:35:00,550.65,551.06,550.17,551.06,1325.0,550.65,551.06,550.17,551.06,1325.0
2019-10-17 15:40:00,551.11,551.11,550.34,550.42,2740.0,551.11,551.11,550.34,550.42,2740.0
2019-10-17 15:45:00,550.14,550.22,549.51,549.88,3410.0,550.14,550.22,549.51,549.88,3410.0
2019-10-17 15:50:00,549.98,550.61,549.72,550.16,3400.0,549.98,550.61,549.72,550.16,3400.0
2019-10-17 15:55:00,549.85,550.1,548.46,549.15,13722.0,549.85,550.1,548.46,549.15,13722.0
2019-10-18 09:30:00,549.91,549.91,546.25,549.23,10168.0,549.91,549.91,546.25,549.23,10168.0
2019-10-18 09:35:00,547.96,549.05,546.67,547.88,1638.0,547.96,549.05,546.67,547.88,1638.0
2019-10-18 09:40:00,546.43,547.64,546.43,547.63,1000.0,546.43,547.64,546.43,547.63,1000.0
2019-10-18 09:45:00,547.6,549.69,547.06,548.34,2100.0,547.6,549.69,547.06,548.34,2100.0
2019-10-18 09:50:00,547.8,548.17,547.8,548.08,550.0,547.8,548.17,547.8,548.08,550.0
2019-10-18 09:55:00,548.22,548.22,545.54,547.24,1000.0,548.22,548.22,545.54,547.24,1000.0
2019-10-18 10:00:00,547.24,547.24,544.25,545.06,2100.0,547.24,547.24,544.25,545.06,2100.0
2019-10-18 10:05:00,544.94,544.99,540.97,543.19,4550.0,544.94,544.99,540.97,543.19,4550.0
2019-10-18 10:10:00,543.44,543.45,540.4,541.89,2500.0,543.44,543.45,540.4,541.89,2500.0
2019-10-18 10:15:00,540.85,542.08,538.02,539.18,3350.0,540.85,542.08,538.02,539.18,3350.0
2019-10-18 10:20:00,538.09,539.56,537.57,539.56,3150.0,538.09,539.56,537.57,539.56,3150.0
2019-10-18 10:25:00,540.0,541.27,539.09,539.19,2409.0,540.0,541.27,539.09,539.19,2409.0
2019-10-18 10:30:00,539.66,539.94,538.17,538.17,1800.0,539.66,539.94,538.17,538.17,1800.0
2019-10-18 10:35:00,538.81,538.81,536.82,537.59,2788.0,538.81,538.81,536.82,537.59,2788.0
2019-10-18 10:40:00,536.74,536.95,535.61,536.65,2425.0,536.74,536.95,535.61,536.65,2425.0
2019-10-18 10:45:00,536.91,537.44,536.66,536.97,750.0,536.91,537.44,536.66,536.97,750.0
2019-10-18 10:50:00,537.09,537.99,537.09,537.52,4324.0,537.09,537.99,537.09,537.52,4324.0
2019-10-18 10:55:00,537.65,538.38,537.65,537.98,1150.0,537.65,538.38,537.65,537.98,1150.0
2019-10-18 11:00:00,537.63,538.64,537.46,538.64,2400.0,537.63,538.64,537.46,538.64,2400.0
2019-10-18 11:05:00,538.92,540.14,538.83,538.92,1728.0,538.92,540.14,538.83,538.92,1728.0
2019-10-18 11:10:00,539.4,540.24,539.07,540.14,8510.0,539.4,540.24,539.07,540.14,8510.0
2019-10-18 11:15:00,540.67,541.8,540.67,540.72,1744.0,540.67,541.8,540.67,540.72,1744.0
2019-10-18 11:20:00,540.67,540.67,539.75,539.75,350.0,540.67,540.67,539.75,539.75,350.0
2019-10-18 11:25:00,539.75,540.07,538.66,540.07,1200.0,539.75,540.07,538.66,540.07,1200.0
2019-10-18 11:30:00,539.6,541.42,539.6,540.71,2101.0,539.6,541.42,539.6,540.71,2101.0
2019-10-18 11:35:00,540.63,541.39,540.18,541.39,3220.0,540.63,541.39,540.18,541.39,3220.0
2019-10-18 11:40:00,540.14,540.18,539.9,539.9,1900.0,540.14,540.18,539.9,539.9,1900.0
2019-10-18 11:45:00,539.33,539.33,537.48,537.49,2260.0,539.33,539.33,537.48,537.49,2260.0
2019-10-18 11:50:00,537.55,537.55,535.98,536.6,1700.0,537.55,537.55,535.98,536.6,1700.0
2019-10-18 11:55:00,536.07,536.16,535.5,535.67,4131.0,536.07,536.16,535.5,535.67,4131.0
2019-10-18 12:00:00,535.54,537.49,535.54,537.44,2300.0,535.54,537.49,535.54,537.44,2300.0
2019-10-18 12:05:00,537.97,537.97,536.89,537.33,1800.0,537.97,537.97,536.89,537.33,1800.0
2019-10-18 12:10:00,537.41,537.5,536.88,537.35,600.0,537.41,537.5,536.88,537.35,600.0
2019-10-18 12:15:00,536.43,536.43,534.83,535.36,2705.0,536.43,536.43,534.83,535.36,2705.0
2019-10-18 12:20:00,534.58,535.36,534.47,534.47,2100.0,534.58,535.36,534.47,534.47,2100.0
2019-10-18 12:25:00,535.0,536.13,534.57,535.22,1600.0,535.0,536.13,534.57,535.22,1600.0
2019-10-18 12:30:00,534.34,535.83,534.15,535.79,5121.0,534.34,535.83,534.15,535.79,5121.0
2019-10-18 12:35:00,535.44,536.0,535.39,535.39,694.0,535.44,536.0,535.39,535.39,694.0
2019-10-18 12:40:00,535.23,535.79,535.23,535.79,2500.0,535.23,535.79,535.23,535.79,2500.0
2019-10-18 12:45:00,535.54,535.63,535.07,535.63,1500.0,535.54,535.63,535.07,535.63,1500.0
2019-10-18 12:50:00,535.53,536.07,535.38,536.07,900.0,535.53,536.07,535.38,536.07,900.0
2019-10-18 12:55:00,536.03,536.94,535.9,536.94,1800.0,536.03,536.94,535.9,536.94,1800.0
2019-10-18 13:00:00,536.93,537.92,536.92,537.92,500.0,536.93,537.92,536.92,537.92,500.0
2019-10-18 13:05:00,537.74,538.48,537.74,538.39,700.0,537.74,538.48,537.74,538.39,700.0
2019-10-18 13:10:00,538.59,538.6,537.87,538.09,600.0,538.59,538.6,537.87,538.09,600.0
2019-10-18 13:15:00,538.09,538.38,537.73,538.38,885.0,538.09,538.38,537.73,538.38,885.0
2019-10-18 13:20:00,539.81,539.81,539.81,539.81,100.0,539.81,539.81,539.81,539.81,100.0
2019-10-18 13:25:00,539.84,539.84,538.58,538.58,200.0,539.84,539.84,538.58,538.58,200.0
2019-10-18 13:30:00,538.92,539.15,538.65,538.65,600.0,538.92,539.15,538.65,538.65,600.0
2019-10-18 13:35:00,538.65,538.65,538.65,538.65,0.0,538.65,538.65,538.65,538.65,0.0
2019-10-18 13:40:00,538.95,539.7,538.95,539.7,1109.0,538.95,539.7,538.95,539.7,1109.0
2019-10-18 13:45:00,539.9,539.9,539.54,539.7,1000.0,539.9,539.9,539.54,539.7,1000.0
2019-10-18 13:50:00,539.27,539.44,538.69,538.84,600.0,539.27,539.44,538.69,538.84,600.0
2019-10-18 13:55:00,538.84,538.84,538.84,538.84,0.0,538.84,538.84,538.84,538.84,0.0
2019-10-18 14:00:00,538.7,538.92,537.43,537.43,800.0,538.7,538.92,537.43,537.43,800.0
2019-10-18 14:05:00,537.98,537.98,537.98,537.98,100.0,537.98,537.98,537.98,537.98,100.0
2019-10-18 14:10:00,538.37,538.37,537.76,537.76,200.0,538.37,538.37,537.76,537.76,200.0
2019-10-18 14:15:00,537.39,538.45,537.39,538.45,900.0,537.39,538.45,537.39,538.45,900.0
2019-10-18 14:20:00,538.45,538.51,538.2,538.51,300.0,538.45,538.51,538.2,538.51,300.0
2019-10-18 14:25:00,538.4,538.51,538.21,538.39,1649.0,538.4,538.51,538.21,538.39,1649.0
2019-10-18 14:30:00,538.37,538.56,537.95,538.56,1117.0,538.37,538.56,537.95,538.56,1117.0
2019-10-18 14:35:00,538.09,538.77,538.09,538.77,300.0,538.09,538.77,538.09,538.77,300.0
2019-10-18 14:40:00,538.2,538.67,538.18,538.26,2200.0,538.2,538.67,538.18,538.26,2200.0
2019-10-18 14:45:00,538.25,538.94,538.25,538.29,3236.0,538.25,538.94,538.25,538.29,3236.0
2019-10-18 14:50:00,538.56,538.81,538.3,538.81,442.0,538.56,538.81,538.3,538.81,442.0
2019-10-18 14:55:00,538.78,539.94,538.67,539.13,7483.0,538.78,539.94,538.67,539.13,7483.0
2019-10-18 15:00:00,539.35,539.54,538.7,538.7,5694.0,539.35,539.54,538.7,538.7,5694.0
2019-10-18 15:05:00,538.96,539.22,538.72,539.22,1489.0,538.96,539.22,538.72,539.22,1489.0
2019-10-18 15:10:00,538.9,540.0,538.9,540.0,1137.0,538.9,540.0,538.9,540.0,1137.0
2019-10-18 15:15:00,540.4,540.4,540.18,540.19,400.0,540.4,540.4,540.18,540.19,400.0
2019-10-18 15:20:00,540.41,541.53,540.41,541.0,2665.0,540.41,541.53,540.41,541.0,2665.0
2019-10-18 15:25:00,540.9,541.99,538.3,538.31,16420.0,540.9,541.99,538.3,538.31,16420.0
2019-10-18 15:30:00,538.92,540.32,538.44,538.45,1581.0,538.92,540.32,538.44,538.45,1581.0
2019-10-18 15:35:00,538.63,539.03,538.24,538.68,2000.0,538.63,539.03,538.24,538.68,2000.0
2019-10-18 15:40:00,538.11,538.35,537.72,538.22,3305.0,538.11,538.35,537.72,538.22,3305.0
2019-10-18 15:45:00,538.23,538.7,538.09,538.21,3550.0,538.23,538.7,538.09,538.21,3550.0
2019-10-18 15:50:00,537.89,538.27,536.35,536.95,5612.0,537.89,538.27,536.35,536.95,5612.0
2019-10-18 15:55:00,536.67,537.46,535.46,535.46,12801.0,536.67,537.46,535.46,535.46,12801.0
2019-10-21 09:30:00,537.1,539.99,537.01,537.47,5209.0,537.1,539.99,537.01,537.47,5209.0
2019-10-21 09:35:00,537.85,539.89,537.53,538.68,3924.0,537.85,539.89,537.53,538.68,3924.0
2019-10-21 09:40:00,538.08,539.0,536.92,538.54,3254.0,538.08,539.0,536.92,538.54,3254.0
2019-10-21 09:45:00,540.35,541.02,539.35,540.31,2610.0,540.35,541.02,539.35,540.31,2610.0
2019-10-21 09:50:00,541.0,542.65,540.99,542.65,1427.0,541.0,542.65,540.99,542.65,1427.0
2019-10-21 09:55:00,541.9,542.6,539.9,540.93,2125.0,541.9,542.6,539.9,540.93,2125.0
2019-10-21 10:00:00,541.0,541.0,539.12,539.14,1779.0,541.0,541.0,539.12,539.14,1779.0
2019-10-21 10:05:00,538.44,539.98,538.36,539.97,1725.0,538.44,539.98,538.36,539.97,1725.0
2019-10-21 10:10:00,540.06,541.33,540.06,541.0,2364.0,540.06,541.33,540.06,541.0,2364.0
2019-10-21 10:15:00,541.21,542.02,540.91,542.02,1340.0,541.21,542.02,540.91,542.02,1340.0
2019-10-21 10:20:00,542.4,542.6,540.22,540.24,4513.0,542.4,542.6,540.22,540.24,4513.0
2019-10-21 10:25:00,540.8,540.8,540.11,540.8,2400.0,540.8,540.8,540.11,540.8,2400.0
2019-10-21 10:30:00,540.8,541.15,540.22,540.89,2820.0,540.8,541.15,540.22,540.89,2820.0
2019-10-21 10:35:00,540.88,541.75,540.03,541.51,4023.0,540.88,541.75,540.03,541.51,4023.0
2019-10-21 10:40:00,542.09,542.43,541.69,541.69,400.0,542.09,542.43,541.69,541.69,400.0
2019-10-21 10:45:00,542.13,542.2,541.44,541.44,730.0,542.13,542.2,541.44,541.44,730.0
2019-10-21 10:50:00,542.07,543.0,540.11,540.95,8068.0,542.07,543.0,540.11,540.95,8068.0
2019-10-21 10:55:00,542.31,543.02,541.67,541.82,1940.0,542.31,543.02,541.67,541.82,1940.0
2019-10-21 11:00:00,542.02,543.36,542.0,542.37,2342.0,542.02,543.36,542.0,542.37,2342.0
2019-10-21 11:05:00,542.46,543.19,541.8,542.02,1200.0,542.46,543.19,541.8,542.02,1200.0
2019-10-21 11:10:00,542.02,542.49,540.66,541.69,2500.0,542.02,542.49,540.66,541.69,2500.0
2019-10-21 11:15:00,542.3,542.3,541.24,542.06,1325.0,542.3,542.3,541.24,542.06,1325.0
2019-10-21 11:20:00,541.39,542.38,540.17,540.17,2525.0,541.39,542.38,540.17,540.17,2525.0
2019-10-21 11:25:00,541.11,541.71,541.1,541.23,400.0,541.11,541.71,541.1,541.23,400.0
2019-10-21 11:30:00,541.76,542.53,541.76,541.83,1673.0,541.76,542.53,541.76,541.83,1673.0
2019-10-21 11:35:00,542.02,542.54,540.65,541.15,1848.0,542.02,542.54,540.65,541.15,1848.0
2019-10-21 11:40:00,541.21,542.22,541.2,542.22,1684.0,541.21,542.22,541.2,542.22,1684.0
2019-10-21 11:45:00,542.09,542.61,542.07,542.07,2646.0,542.09,542.61,542.07,542.07,2646.0
2019-10-21 11:50:00,542.2,542.24,541.51,542.15,1200.0,542.2,542.24,541.51,542.15,1200.0
2019-10-21 11:55:00,541.43,542.79,540.47,542.79,1600.0,541.43,542.79,540.47,542.79,1600.0
2019-10-21 12:00:00,542.05,542.09,541.99,542.01,1400.0,542.05,542.09,541.99,542.01,1400.0
2019-10-21 12:05:00,542.0,542.53,541.84,542.17,1794.0,542.0,542.53,541.84,542.17,1794.0
2019-10-21 12:10:00,542.5,543.16,542.5,542.99,4213.0,542.5,543.16,542.5,542.99,4213.0
2019-10-21 12:15:00,542.76,543.52,542.62,543.52,530.0,542.76,543.52,542.62,543.52,530.0
2019-10-21 12:20:00,543.06,544.37,543.06,544.26,1850.0,543.06,544.37,543.06,544.26,1850.0
2019-10-21 12:25:00,544.65,544.65,544.06,544.4,497.0,544.65,544.65,544.06,544.4,497.0
2019-10-21 12:30:00,544.36,544.53,544.07,544.46,1100.0,544.36,544.53,544.07,544.46,1100.0
2019-10-21 12:35:00,543.85,544.08,543.66,543.85,900.0,543.85,544.08,543.66,543.85,900.0
2019-10-21 12:40:00,544.0,544.02,543.98,543.98,837.0,544.0,544.02,543.98,543.98,837.0
2019-10-21 12:45:00,544.02,544.03,543.31,543.31,700.0,544.02,544.03,543.31,543.31,700.0
2019-10-21 12:50:00,543.55,543.79,542.86,542.86,1750.0,543.55,543.79,542.86,542.86,1750.0
2019-10-21 12:55:00,542.76,542.77,542.2,542.2,400.0,542.76,542.77,542.2,542.2,400.0
2019-10-21 13:00:00,541.91,542.13,541.91,541.96,1250.0,541.91,542.13,541.91,541.96,1250.0
2019-10-21 13:05:00,542.0,542.0,541.22,541.37,800.0,542.0,542.0,541.22,541.37,800.0
2019-10-21 13:10:00,540.91,541.74,540.91,541.74,560.0,540.91,541.74,540.91,541.74,560.0
2019-10-21 13:15:00,541.99,542.25,541.33,541.33,1110.0,541.99,542.25,541.33,541.33,1110.0
2019-10-21 13:20:00,541.77,541.77,541.67,541.67,200.0,541.77,541.77,541.67,541.67,200.0
2019-10-21 13:25:00,542.0,542.03,541.81,542.0,1202.0,542.0,542.03,541.81,542.0,1202.0
2019-10-21 13:30:00,541.64,541.79,541.16,541.62,1525.0,541.64,541.79,541.16,541.62,1525.0
2019-10-21 13:35:00,542.0,542.02,541.83,542.02,790.0,542.0,542.02,541.83,542.02,790.0
2019-10-21 13:40:00,542.1,542.35,541.22,541.83,1742.0,542.1,542.35,541.22,541.83,1742.0
2019-10-21 13:45:00,541.96,542.0,541.31,541.31,1400.0,541.96,542.0,541.31,541.31,1400.0
2019-10-21 13:50:00,541.68,542.15,541.5,542.14,625.0,541.68,542.15,541.5,542.14,625.0
2019-10-21 13:55:00,542.61,543.91,542.61,543.88,700.0,542.61,543.91,542.61,543.88,700.0
2019-10-21 14:00:00,543.35,545.36,543.34,544.4,3200.0,543.35,545.36,543.34,544.4,3200.0
2019-10-21 14:05:00,543.8,544.14,543.21,543.47,1450.0,543.8,544.14,543.21,543.47,1450.0
2019-10-21 14:10:00,544.07,544.07,543.59,543.75,1290.0,544.07,544.07,543.59,543.75,1290.0
2019-10-21 14:15:00,544.0,544.0,543.6,543.62,500.0,544.0,544.0,543.6,543.62,500.0
2019-10-21 14:20:00,543.23,543.37,542.65,543.0,1700.0,543.23,543.37,542.65,543.0,1700.0
2019-10-21 14:25:00,543.33,543.33,543.32,543.33,100.0,543.33,543.33,543.32,543.33,100.0
2019-10-21 14:30:00,543.23,544.84,543.23,544.84,1400.0,543.23,544.84,543.23,544.84,1400.0
2019-10-21 14:35:00,544.89,545.33,544.67,545.2,1101.0,544.89,545.33,544.67,545.2,1101.0
2019-10-21 14:40:00,544.82,544.99,544.32,544.32,951.0,544.82,544.99,544.32,544.32,951.0
2019-10-21 14:45:00,544.51,544.63,544.5,544.63,700.0,544.51,544.63,544.5,544.63,700.0
2019-10-21 14:50:00,545.02,545.99,545.02,545.99,1382.0,545.02,545.99,545.02,545.99,1382.0
2019-10-21 14:55:00,546.94,546.94,545.94,546.08,1360.0,546.94,546.94,545.94,546.08,1360.0
2019-10-21 15:00:00,545.52,545.52,544.99,545.17,850.0,545.52,545.52,544.99,545.17,850.0
2019-10-21 15:05:00,544.98,545.07,544.98,545.06,400.0,544.98,545.07,544.98,545.06,400.0
2019-10-21 15:10:00,545.23,545.61,545.21,545.21,848.0,545.23,545.61,545.21,545.21,848.0
2019-10-21 15:15:00,545.36,545.36,545.14,545.16,500.0,545.36,545.36,545.14,545.16,500.0
2019-10-21 15:20:00,545.63,545.75,545.21,545.21,2200.0,545.63,545.75,545.21,545.21,2200.0
2019-10-21 15:25:00,545.51,545.51,544.66,544.74,1100.0,545.51,545.51,544.66,544.74,1100.0
2019-10-21 15:30:00,545.48,545.48,545.48,545.48,100.0,545.48,545.48,545.48,545.48,100.0
2019-10-21 15:35:00,545.17,545.45,544.48,545.05,1790.0,545.17,545.45,544.48,545.05,1790.0
2019-10-21 15:40:00,544.98,545.04,544.4,544.44,4250.0,544.98,545.04,544.4,544.44,4250.0
2019-10-21 15:45:00,544.98,544.98,543.0,543.51,2900.0,544.98,544.98,543.0,543.51,2900.0
2019-10-21 15:50:00,543.35,545.95,543.35,544.09,2848.0,543.35,545.95,543.35,544.09,2848.0
2019-10-21 15:55:00,545.14,545.89,544.68,545.31,8309.0,545.14,545.89,544.68,545.31,8309.0
2019-10-22 09:30:00,545.49,547.2,545.39,547.2,2584.0,545.49,547.2,545.39,547.2,2584.0
2019-10-22 09:35:00,546.59,546.59,545.5,545.5,200.0,546.59,546.59,545.5,545.5,200.0
2019-10-22 09:40:00,545.3,546.47,545.15,546.33,1131.0,545.3,546.47,545.15,546.33,1131.0
2019-10-22 09:45:00,546.18,547.64,545.0,546.5,4090.0,546.18,547.64,545.0,546.5,4090.0
2019-10-22 09:50:00,547.58,549.03,547.58,548.53,600.0,547.58,549.03,547.58,548.53,600.0
2019-10-22 09:55:00,548.96,551.08,548.93,551.07,2540.0,548.96,551.08,548.93,551.07,2540.0
2019-10-22 10:00:00,550.29,550.59,547.87,547.87,2610.0,550.29,550.59,547.87,547.87,2610.0
2019-10-22 10:05:00,547.87,547.87,546.26,546.78,800.0,547.87,547.87,546.26,546.78,800.0
2019-10-22 10:10:00,546.34,546.98,545.03,546.98,2410.0,546.34,546.98,545.03,546.98,2410.0
2019-10-22 10:15:00,546.98,546.98,546.82,546.83,700.0,546.98,546.98,546.82,546.83,700.0
2019-10-22 10:20:00,546.38,547.74,546.38,547.73,600.0,546.38,547.74,546.38,547.73,600.0
2019-10-22 10:25:00,547.59,547.84,547.14,547.84,600.0,547.59,547.84,547.14,547.84,600.0
2019-10-22 10:30:00,547.88,548.44,547.88,548.04,1400.0,547.88,548.44,547.88,548.04,1400.0
2019-10-22 10:35:00,547.26,547.97,546.75,547.95,1000.0,547.26,547.97,546.75,547.95,1000.0
2019-10-22 10:40:00,547.96,548.29,547.95,548.29,200.0,547.96,548.29,547.95,548.29,200.0
2019-10-22 10:45:00,549.19,549.19,547.0,547.61,1000.0,549.19,549.19,547.0,547.61,1000.0
2019-10-22 10:50:00,547.62,547.84,547.45,547.84,1500.0,547.62,547.84,547.45,547.84,1500.0
2019-10-22 10:55:00,547.86,547.86,547.27,547.38,1000.0,547.86,547.86,547.27,547.38,1000.0
2019-10-22 11:00:00,547.32,547.32,546.67,546.8,2400.0,547.32,547.32,546.67,546.8,2400.0
2019-10-22 11:05:00,546.79,546.95,546.79,546.95,500.0,546.79,546.95,546.79,546.95,500.0
2019-10-22 11:10:00,546.99,546.99,546.04,546.79,2750.0,546.99,546.99,546.04,546.79,2750.0
2019-10-22 11:15:00,546.89,547.25,546.72,547.25,1900.0,546.89,547.25,546.72,547.25,1900.0
2019-10-22 11:20:00,547.23,547.23,546.75,546.91,900.0,547.23,547.23,546.75,546.91,900.0
2019-10-22 11:25:00,546.61,546.92,546.06,546.41,1800.0,546.61,546.92,546.06,546.41,1800.0
2019-10-22 11:30:00,546.4,546.8,546.4,546.8,800.0,546.4,546.8,546.4,546.8,800.0
2019-10-22 11:35:00,547.63,547.81,547.51,547.8,400.0,547.63,547.81,547.51,547.8,400.0
2019-10-22 11:40:00,547.28,547.28,546.59,547.12,600.0,547.28,547.28,546.59,547.12,600.0
2019-10-22 11:45:00,547.37,547.37,547.02,547.02,2200.0,547.37,547.37,547.02,547.02,2200.0
2019-10-22 11:50:00,546.77,547.3,546.35,547.2,3200.0,546.77,547.3,546.35,547.2,3200.0
2019-10-22 11:55:00,547.07,547.07,545.64,546.17,5314.0,547.07,547.07,545.64,546.17,5314.0
2019-10-22 12:00:00,545.84,546.34,544.44,544.61,9087.0,545.84,546.34,544.44,544.61,9087.0
2019-10-22 12:05:00,544.5,545.02,544.12,544.79,1300.0,544.5,545.02,544.12,544.79,1300.0
2019-10-22 12:10:00,544.38,545.43,544.38,544.92,500.0,544.38,545.43,544.38,544.92,500.0
2019-10-22 12:15:00,544.98,545.48,544.22,544.86,5150.0,544.98,545.48,544.22,544.86,5150.0
2019-10-22 12:20:00,544.58,544.94,543.38,543.38,3323.0,544.58,544.94,543.38,543.38,3323.0
2019-10-22 12:25:00,543.38,543.44,542.73,542.74,1100.0,543.38,543.44,542.73,542.74,1100.0
2019-10-22 12:30:00,542.72,542.8,542.66,542.8,1100.0,542.72,542.8,542.66,542.8,1100.0
2019-10-22 12:35:00,542.12,542.22,541.61,542.0,920.0,542.12,542.22,541.61,542.0,920.0
2019-10-22 12:40:00,541.14,541.54,541.06,541.07,500.0,541.14,541.54,541.06,541.07,500.0
2019-10-22 12:45:00,541.06,541.26,541.03,541.03,500.0,541.06,541.26,541.03,541.03,500.0
2019-10-22 12:50:00,541.09,541.66,541.09,541.55,500.0,541.09,541.66,541.09,541.55,500.0
2019-10-22 12:55:00,541.32,541.44,540.37,540.68,1050.0,541.32,541.44,540.37,540.68,1050.0
2019-10-22 13:00:00,540.67,540.67,539.36,540.42,930.0,540.67,540.67,539.36,540.42,930.0
2019-10-22 13:05:00,540.48,540.72,540.47,540.71,200.0,540.48,540.72,540.47,540.71,200.0
2019-10-22 13:10:00,540.04,540.57,540.04,540.1,500.0,540.04,540.57,540.04,540.1,500.0
2019-10-22 13:15:00,540.47,540.47,540.47,540.47,100.0,540.47,540.47,540.47,540.47,100.0
2019-10-22 13:20:00,539.64,539.91,539.53,539.53,600.0,539.64,539.91,539.53,539.53,600.0
2019-10-22 13:25:00,539.29,540.05,539.29,539.32,300.0,539.29,540.05,539.29,539.32,300.0
2019-10-22 13:30:00,539.21,539.76,538.85,539.34,1600.0,539.21,539.76,538.85,539.34,1600.0
2019-10-22 13:35:00,539.1,540.1,538.96,540.1,1203.0,539.1,540.1,538.96,540.1,1203.0
2019-10-22 13:40:00,539.4,539.83,539.25,539.48,400.0,539.4,539.83,539.25,539.48,400.0
2019-10-22 13:45:00,539.39,539.39,538.49,538.94,1770.0,539.39,539.39,538.49,538.94,1770.0
2019-10-22 13:50:00,539.26,539.42,538.56,538.57,2740.0,539.26,539.42,538.56,538.57,2740.0
2019-10-22 13:55:00,538.57,538.57,537.02,537.92,1665.0,538.57,538.57,537.02,537.92,1665.0
2019-10-22 14:00:00,537.92,538.07,537.19,537.28,1425.0,537.92,538.07,537.19,537.28,1425.0
2019-10-22 14:05:00,537.5,538.64,537.5,537.69,2200.0,537.5,538.64,537.5,537.69,2200.0
2019-10-22 14:10:00,537.8,538.64,537.8,538.64,700.0,537.8,538.64,537.8,538.64,700.0
2019-10-22 14:15:00,538.6,539.83,538.0,538.35,2458.0,538.6,539.83,538.0,538.35,2458.0
2019-10-22 14:20:00,538.57,538.57,538.39,538.41,1002.0,538.57,538.57,538.39,538.41,1002.0
2019-10-22 14:25:00,538.31,538.82,537.87,537.87,2100.0,538.31,538.82,537.87,537.87,2100.0
2019-10-22 14:30:00,537.62,537.79,537.01,537.3,4650.0,537.62,537.79,537.01,537.3,4650.0
2019-10-22 14:35:00,537.49,537.49,537.46,537.47,200.0,537.49,537.49,537.46,537.47,200.0
2019-10-22 14:40:00,537.05,537.63,537.02,537.33,1920.0,537.05,537.63,537.02,537.33,1920.0
2019-10-22 14:45:00,537.04,537.23,536.01,536.66,29062.0,537.04,537.23,536.01,536.66,29062.0
2019-10-22 14:50:00,536.62,536.62,535.7,536.2,11932.0,536.62,536.62,535.7,536.2,11932.0
2019-10-22 14:55:00,536.44,536.78,535.73,536.04,1332.0,536.44,536.78,535.73,536.04,1332.0
2019-10-22 15:00:00,535.76,536.82,535.76,536.58,972.0,535.76,536.82,535.76,536.58,972.0
2019-10-22 15:05:00,535.76,536.54,535.16,536.4,2264.0,535.76,536.54,535.16,536.4,2264.0
2019-10-22 15:10:00,536.07,536.42,535.55,536.17,1000.0,536.07,536.42,535.55,536.17,1000.0
2019-10-22 15:15:00,536.16,536.49,535.75,536.05,1055.0,536.16,536.49,535.75,536.05,1055.0
2019-10-22 15:20:00,535.62,536.15,535.54,535.7,2121.0,535.62,536.15,535.54,535.7,2121.0
2019-10-22 15:25:00,536.02,536.78,535.74,536.74,5650.0,536.02,536.78,535.74,536.74,5650.0
2019-10-22 15:30:00,536.49,537.75,536.49,537.54,2300.0,536.49,537.75,536.49,537.54,2300.0
2019-10-22 15:35:00,537.23,537.95,537.22,537.36,1710.0,537.23,537.95,537.22,537.36,1710.0
2019-10-22 15:40:00,537.03,537.72,536.09,536.62,3600.0,537.03,537.72,536.09,536.62,3600.0
2019-10-22 15:45:00,536.24,536.7,535.32,536.7,4460.0,536.24,536.7,535.32,536.7,4460.0
2019-10-22 15:50:00,536.4,536.89,536.38,536.68,2800.0,536.4,536.89,536.38,536.68,2800.0
2019-10-22 15:55:00,536.88,537.88,536.4,536.89,16003.0,536.88,537.88,536.4,536.89,16003.0
2019-10-23 09:30:00,533.96,538.88,533.96,538.88,2764.0,533.96,538.88,533.96,538.88,2764.0
2019-10-23 09:35:00,538.4,540.29,537.39,539.76,1900.0,538.4,540.29,537.39,539.76,1900.0
2019-10-23 09:40:00,541.29,544.97,541.29,544.97,1010.0,541.29,544.97,541.29,544.97,1010.0
2019-10-23 09:45:00,544.97,547.29,544.97,546.73,1910.0,544.97,547.29,544.97,546.73,1910.0
2019-10-23 09:50:00,546.76,548.33,546.03,546.03,3807.0,546.76,548.33,546.03,546.03,3807.0
2019-10-23 09:55:00,545.57,545.93,544.37,544.59,2835.0,545.57,545.93,544.37,544.59,2835.0
2019-10-23 10:00:00,545.14,547.28,545.12,547.16,1400.0,545.14,547.28,545.12,547.16,1400.0
2019-10-23 10:05:00,547.16,547.16,545.12,545.12,1100.0,547.16,547.16,545.12,545.12,1100.0
2019-10-23 10:10:00,545.57,545.57,545.57,545.57,100.0,545.57,545.57,545.57,545.57,100.0
2019-10-23 10:15:00,545.32,545.32,545.31,545.32,200.0,545.32,545.32,545.31,545.32,200.0
2019-10-23 10:20:00,546.73,546.73,545.17,545.68,2197.0,546.73,546.73,545.17,545.68,2197.0
2019-10-23 10:25:00,545.44,547.53,545.32,547.13,3660.0,545.44,547.53,545.32,547.13,3660.0
2019-10-23 10:30:00,547.1,547.1,546.81,546.95,300.0,547.1,547.1,546.81,546.95,300.0
2019-10-23 10:35:00,546.74,546.94,546.6,546.61,600.0,546.74,546.94,546.6,546.61,600.0
2019-10-23 10:40:00,545.89,546.48,545.89,546.48,300.0,545.89,546.48,545.89,546.48,300.0
2019-10-23 10:45:00,547.0,547.0,546.18,547.0,650.0,547.0,547.0,546.18,547.0,650.0
2019-10-23 10:50:00,547.24,547.24,547.24,547.24,100.0,547.24,547.24,547.24,547.24,100.0
2019-10-23 10:55:00,547.48,547.6,546.6,547.24,1400.0,547.48,547.6,546.6,547.24,1400.0
2019-10-23 11:00:00,545.84,546.08,545.48,545.49,1025.0,545.84,546.08,545.48,545.49,1025.0
2019-10-23 11:05:00,545.76,545.87,544.3,544.74,6442.0,545.76,545.87,544.3,544.74,6442.0
2019-10-23 11:10:00,545.52,545.99,545.35,545.53,700.0,545.52,545.99,545.35,545.53,700.0
2019-10-23 11:15:00,545.62,545.95,545.26,545.8,1200.0,545.62,545.95,545.26,545.8,1200.0
2019-10-23 11:20:00,545.87,545.87,544.48,544.48,990.0,545.87,545.87,544.48,544.48,990.0
2019-10-23 11:25:00,544.6,544.6,542.36,542.51,9060.0,544.6,544.6,542.36,542.51,9060.0
2019-10-23 11:30:00,541.91,542.27,541.0,541.49,4296.0,541.91,542.27,541.0,541.49,4296.0
2019-10-23 11:35:00,541.34,541.34,540.05,540.11,2516.0,541.34,541.34,540.05,540.11,2516.0
2019-10-23 11:40:00,540.11,541.32,539.87,541.13,10100.0,540.11,541.32,539.87,541.13,10100.0
2019-10-23 11:45:00,541.14,541.68,541.01,541.05,1600.0,541.14,541.68,541.01,541.05,1600.0
2019-10-23 11:50:00,541.2,541.2,540.15,540.58,2770.0,541.2,541.2,540.15,540.58,2770.0
2019-10-23 11:55:00,540.12,540.44,539.6,539.94,4600.0,540.12,540.44,539.6,539.94,4600.0
2019-10-23 12:00:00,539.72,541.13,539.72,541.13,1100.0,539.72,541.13,539.72,541.13,1100.0
2019-10-23 12:05:00,540.53,540.6,540.06,540.06,400.0,540.53,540.6,540.06,540.06,400.0
2019-10-23 12:10:00,539.88,539.88,539.4,539.4,500.0,539.88,539.88,539.4,539.4,500.0
2019-10-23 12:15:00,539.76,540.78,539.76,540.78,700.0,539.76,540.78,539.76,540.78,700.0
2019-10-23 12:20:00,539.95,539.95,539.95,539.95,100.0,539.95,539.95,539.95,539.95,100.0
2019-10-23 12:25:00,540.0,540.63,539.95,540.63,600.0,540.0,540.63,539.95,540.63,600.0
2019-10-23 12:30:00,540.4,540.62,540.39,540.61,300.0,540.4,540.62,540.39,540.61,300.0
2019-10-23 12:35:00,540.61,540.61,540.61,540.61,0.0,540.61,540.61,540.61,540.61,0.0
2019-10-23 12:40:00,540.61,540.61,540.61,540.61,0.0,540.61,540.61,540.61,540.61,0.0
2019-10-23 12:45:00,541.87,542.25,541.85,542.07,920.0,541.87,542.25,541.85,542.07,920.0
2019-10-23 12:50:00,542.19,543.36,542.03,543.36,900.0,542.19,543.36,542.03,543.36,900.0
2019-10-23 12:55:00,543.07,543.08,543.07,543.07,300.0,543.07,543.08,543.07,543.07,300.0
2019-10-23 13:00:00,543.35,543.92,543.25,543.92,900.0,543.35,543.92,543.25,543.92,900.0
2019-10-23 13:05:00,544.0,544.26,544.0,544.0,575.0,544.0,544.26,544.0,544.0,575.0
2019-10-23 13:10:00,544.51,544.51,544.51,544.51,100.0,544.51,544.51,544.51,544.51,100.0
2019-10-23 13:15:00,544.74,544.74,544.74,544.74,100.0,544.74,544.74,544.74,544.74,100.0
2019-10-23 13:20:00,544.74,545.0,544.37,544.37,1142.0,544.74,545.0,544.37,544.37,1142.0
2019-10-23 13:25:00,544.37,544.37,544.37,544.37,0.0,544.37,544.37,544.37,544.37,0.0
2019-10-23 13:30:00,544.37,544.37,544.37,544.37,0.0,544.37,544.37,544.37,544.37,0.0
2019-10-23 13:35:00,544.37,544.37,544.37,544.37,0.0,544.37,544.37,544.37,544.37,0.0
2019-10-23 13:40:00,545.25,545.26,545.07,545.07,300.0,545.25,545.26,545.07,545.07,300.0
2019-10-23 13:45:00,544.79,544.79,544.79,544.79,300.0,544.79,544.79,544.79,544.79,300.0
2019-10-23 13:50:00,544.62,544.88,544.62,544.88,200.0,544.62,544.88,544.62,544.88,200.0
2019-10-23 13:55:00,544.85,544.85,544.85,544.85,400.0,544.85,544.85,544.85,544.85,400.0
2019-10-23 14:00:00,544.46,544.46,543.69,543.69,200.0,544.46,544.46,543.69,543.69,200.0
2019-10-23 14:05:00,543.69,543.69,543.69,543.69,0.0,543.69,543.69,543.69,543.69,0.0
2019-10-23 14:10:00,543.48,543.54,543.0,543.0,600.0,543.48,543.54,543.0,543.0,600.0
2019-10-23 14:15:00,541.64,541.64,540.6,540.6,500.0,541.64,541.64,540.6,540.6,500.0
2019-10-23 14:20:00,540.6,540.6,540.6,540.6,0.0,540.6,540.6,540.6,540.6,0.0
2019-10-23 14:25:00,540.08,540.08,539.8,539.81,1300.0,540.08,540.08,539.8,539.81,1300.0
2019-10-23 14:30:00,541.48,541.49,541.48,541.49,200.0,541.48,541.49,541.48,541.49,200.0
2019-10-23 14:35:00,541.91,542.13,541.35,541.38,4597.0,541.91,542.13,541.35,541.38,4597.0
2019-10-23 14:40:00,541.61,541.76,541.61,541.76,400.0,541.61,541.76,541.61,541.76,400.0
2019-10-23 14:45:00,542.09,542.09,542.09,542.09,258.0,542.09,542.09,542.09,542.09,258.0
2019-10-23 14:50:00,542.29,542.32,541.89,542.32,600.0,542.29,542.32,541.89,542.32,600.0
2019-10-23 14:55:00,542.31,542.69,542.31,542.69,400.0,542.31,542.69,542.31,542.69,400.0
2019-10-23 15:00:00,542.31,543.02,541.89,542.61,1305.0,542.31,543.02,541.89,542.61,1305.0
2019-10-23 15:05:00,542.63,542.88,542.3,542.39,800.0,542.63,542.88,542.3,542.39,800.0
2019-10-23 15:10:00,542.3,542.3,542.0,542.03,950.0,542.3,542.3,542.0,542.03,950.0
2019-10-23 15:15:00,541.68,541.84,541.44,541.44,1000.0,541.68,541.84,541.44,541.44,1000.0
2019-10-23 15:20:00,541.46,541.84,540.9,541.23,1533.0,541.46,541.84,540.9,541.23,1533.0
2019-10-23 15:25:00,541.01,541.02,541.01,541.01,100.0,541.01,541.02,541.01,541.01,100.0
2019-10-23 15:30:00,541.47,541.97,541.37,541.53,800.0,541.47,541.97,541.37,541.53,800.0
2019-10-23 15:35:00,541.31,541.74,541.18,541.41,1900.0,541.31,541.74,541.18,541.41,1900.0
2019-10-23 15:40:00,541.56,541.56,540.96,541.22,1000.0,541.56,541.56,540.96,541.22,1000.0
2019-10-23 15:45:00,541.31,541.44,541.07,541.44,400.0,541.31,541.44,541.07,541.44,400.0
2019-10-23 15:50:00,541.31,541.72,540.03,540.97,4974.0,541.31,541.72,540.03,540.97,4974.0
2019-10-23 15:55:00,540.0,541.96,539.5,541.96,25345.0,540.0,541.96,539.5,541.96,25345.0
2019-10-24 09:30:00,545.48,548.75,544.32,548.75,4866.0,545.48,548.75,544.32,548.75,4866.0
2019-10-24 09:35:00,549.2,554.96,547.41,551.8,6795.0,549.2,554.96,547.41,551.8,6795.0
2019-10-24 09:40:00,550.51,550.93,549.82,550.42,1527.0,550.51,550.93,549.82,550.42,1527.0
2019-10-24 09:45:00,551.15,552.54,549.43,550.57,3980.0,551.15,552.54,549.43,550.57,3980.0
2019-10-24 09:50:00,550.83,550.83,547.04,548.6,8016.0,550.83,550.83,547.04,548.6,8016.0
2019-10-24 09:55:00,548.06,548.94,547.04,547.15,2000.0,548.06,548.94,547.04,547.15,2000.0
2019-10-24 10:00:00,548.16,548.16,545.03,545.85,2260.0,548.16,548.16,545.03,545.85,2260.0
2019-10-24 10:05:00,545.5,546.43,543.19,544.03,2620.0,545.5,546.43,543.19,544.03,2620.0
2019-10-24 10:10:00,544.1,544.11,543.56,543.56,1317.0,544.1,544.11,543.56,543.56,1317.0
2019-10-24 10:15:00,545.38,545.39,543.86,543.86,1300.0,545.38,545.39,543.86,543.86,1300.0
2019-10-24 10:20:00,544.55,545.62,544.55,545.62,400.0,544.55,545.62,544.55,545.62,400.0
2019-10-24 10:25:00,544.81,544.81,544.81,544.81,100.0,544.81,544.81,544.81,544.81,100.0
2019-10-24 10:30:00,545.07,545.16,545.07,545.15,750.0,545.07,545.16,545.07,545.15,750.0
2019-10-24 10:35:00,545.1,545.85,545.09,545.22,400.0,545.1,545.85,545.09,545.22,400.0
2019-10-24 10:40:00,545.97,546.79,545.94,546.69,1763.0,545.97,546.79,545.94,546.69,1763.0
2019-10-24 10:45:00,547.08,548.21,546.0,546.9,1274.0,547.08,548.21,546.0,546.9,1274.0
2019-10-24 10:50:00,547.49,547.93,547.49,547.58,500.0,547.49,547.93,547.49,547.58,500.0
2019-10-24 10:55:00,547.5,549.22,546.77,547.4,1406.0,547.5,549.22,546.77,547.4,1406.0
2019-10-24 11:00:00,549.1,550.23,549.08,550.23,1100.0,549.1,550.23,549.08,550.23,1100.0
2019-10-24 11:05:00,550.27,551.02,550.13,550.98,1359.0,550.27,551.02,550.13,550.98,1359.0
2019-10-24 11:10:00,550.89,550.89,550.02,550.27,600.0,550.89,550.89,550.02,550.27,600.0
2019-10-24 11:15:00,550.75,551.05,550.2,551.05,436.0,550.75,551.05,550.2,551.05,436.0
2019-10-24 11:20:00,551.05,551.05,551.05,551.05,0.0,551.05,551.05,551.05,551.05,0.0
2019-10-24 11:25:00,550.7,552.0,550.7,551.44,1600.0,550.7,552.0,550.7,551.44,1600.0
2019-10-24 11:30:00,551.44,551.44,551.44,551.44,0.0,551.44,551.44,551.44,551.44,0.0
2019-10-24 11:35:00,552.61,553.54,552.61,553.54,971.0,552.61,553.54,552.61,553.54,971.0
2019-10-24 11:40:00,552.48,552.6,552.21,552.6,1000.0,552.48,552.6,552.21,552.6,1000.0
2019-10-24 11:45:00,552.36,553.08,552.36,553.07,400.0,552.36,553.08,552.36,553.07,400.0
2019-10-24 11:50:00,552.99,552.99,551.13,552.52,1243.0,552.99,552.99,551.13,552.52,1243.0
2019-10-24 11:55:00,552.57,553.31,552.57,553.31,200.0,552.57,553.31,552.57,553.31,200.0
2019-10-24 12:00:00,553.4,553.4,550.93,550.93,880.0,553.4,553.4,550.93,550.93,880.0
2019-10-24 12:05:00,551.34,551.34,550.37,550.37,600.0,551.34,551.34,550.37,550.37,600.0
2019-10-24 12:10:00,549.69,549.69,549.69,549.69,100.0,549.69,549.69,549.69,549.69,100.0
2019-10-24 12:15:00,549.39,549.59,549.14,549.39,900.0,549.39,549.59,549.14,549.39,900.0
2019-10-24 12:20:00,549.63,550.0,549.63,550.0,435.0,549.63,550.0,549.63,550.0,435.0
2019-10-24 12:25:00,550.15,550.65,550.15,550.4,350.0,550.15,550.65,550.15,550.4,350.0
2019-10-24 12:30:00,551.74,551.74,551.73,551.73,200.0,551.74,551.74,551.73,551.73,200.0
2019-10-24 12:35:00,551.83,552.0,549.74,549.75,2126.0,551.83,552.0,549.74,549.75,2126.0
2019-10-24 12:40:00,550.39,550.39,550.32,550.32,300.0,550.39,550.39,550.32,550.32,300.0
2019-10-24 12:45:00,550.13,550.7,550.13,550.2,799.0,550.13,550.7,550.13,550.2,799.0
2019-10-24 12:50:00,550.68,550.68,550.41,550.41,459.0,550.68,550.68,550.41,550.41,459.0
2019-10-24 12:55:00,551.09,551.09,551.09,551.09,200.0,551.09,551.09,551.09,551.09,200.0
2019-10-24 13:00:00,550.37,550.37,550.1,550.1,300.0,550.37,550.37,550.1,550.1,300.0
2019-10-24 13:05:00,549.56,549.56,549.1,549.11,1700.0,549.56,549.56,549.1,549.11,1700.0
2019-10-24 13:10:00,548.45,548.45,548.45,548.45,100.0,548.45,548.45,548.45,548.45,100.0
2019-10-24 13:15:00,548.87,548.93,548.61,548.65,750.0,548.87,548.93,548.61,548.65,750.0
2019-10-24 13:20:00,548.82,549.12,548.25,548.25,3072.0,548.82,549.12,548.25,548.25,3072.0
2019-10-24 13:25:00,548.77,548.77,548.53,548.53,272.0,548.77,548.77,548.53,548.53,272.0
2019-10-24 13:30:00,549.71,549.97,548.83,548.84,700.0,549.71,549.97,548.83,548.84,700.0
2019-10-24 13:35:00,549.05,550.5,549.04,550.5,300.0,549.05,550.5,549.04,550.5,300.0
2019-10-24 13:40:00,551.49,552.55,551.49,552.55,200.0,551.49,552.55,551.49,552.55,200.0
2019-10-24 13:45:00,552.38,552.54,552.37,552.48,514.0,552.38,552.54,552.37,552.48,514.0
2019-10-24 13:50:00,552.56,552.62,552.48,552.62,400.0,552.56,552.62,552.48,552.62,400.0
2019-10-24 13:55:00,552.56,552.56,550.29,550.74,3029.0,552.56,552.56,550.29,550.74,3029.0
2019-10-24 14:00:00,551.15,552.69,550.68,552.69,1254.0,551.15,552.69,550.68,552.69,1254.0
2019-10-24 14:05:00,552.71,552.71,551.56,551.62,700.0,552.71,552.71,551.56,551.62,700.0
2019-10-24 14:10:00,551.57,551.57,551.09,551.09,514.0,551.57,551.57,551.09,551.09,514.0
2019-10-24 14:15:00,550.67,551.0,550.67,551.0,300.0,550.67,551.0,550.67,551.0,300.0
2019-10-24 14:20:00,551.4,552.58,551.4,552.58,381.0,551.4,552.58,551.4,552.58,381.0
2019-10-24 14:25:00,552.79,552.79,552.47,552.51,300.0,552.79,552.79,552.47,552.51,300.0
2019-10-24 14:30:00,552.7,552.7,552.3,552.35,700.0,552.7,552.7,552.3,552.35,700.0
2019-10-24 14:35:00,552.1,552.1,552.03,552.04,300.0,552.1,552.1,552.03,552.04,300.0
2019-10-24 14:40:00,552.12,552.15,551.81,552.15,744.0,552.12,552.15,551.81,552.15,744.0
2019-10-24 14:45:00,551.97,551.97,551.62,551.62,500.0,551.97,551.97,551.62,551.62,500.0
2019-10-24 14:50:00,551.66,552.2,551.65,552.2,370.0,551.66,552.2,551.65,552.2,370.0
2019-10-24 14:55:00,552.86,552.94,552.66,552.94,900.0,552.86,552.94,552.66,552.94,900.0
2019-10-24 15:00:00,553.17,553.17,552.74,552.95,300.0,553.17,553.17,552.74,552.95,300.0
2019-10-24 15:05:00,552.75,552.87,552.48,552.48,600.0,552.75,552.87,552.48,552.48,600.0
2019-10-24 15:10:00,552.34,552.49,552.33,552.43,600.0,552.34,552.49,552.33,552.43,600.0
2019-10-24 15:15:00,552.29,552.67,552.08,552.67,1463.0,552.29,552.67,552.08,552.67,1463.0
2019-10-24 15:20:00,552.49,552.56,552.24,552.24,700.0,552.49,552.56,552.24,552.24,700.0
2019-10-24 15:25:00,552.8,553.53,552.77,553.49,1280.0,552.8,553.53,552.77,553.49,1280.0
2019-10-24 15:30:00,553.87,553.87,553.57,553.86,500.0,553.87,553.87,553.57,553.86,500.0
2019-10-24 15:35:00,553.9,553.91,553.1,553.14,2837.0,553.9,553.91,553.1,553.14,2837.0
2019-10-24 15:40:00,553.31,553.49,552.27,552.76,1600.0,553.31,553.49,552.27,552.76,1600.0
2019-10-24 15:45:00,552.37,552.77,551.51,551.8,1642.0,552.37,552.77,551.51,551.8,1642.0
2019-10-24 15:50:00,552.09,552.09,549.47,550.99,1700.0,552.09,552.09,549.47,550.99,1700.0
2019-10-24 15:55:00,551.21,552.16,550.62,551.53,7419.0,551.21,552.16,550.62,551.53,7419.0
2019-10-25 09:30:00,550.0,554.34,550.0,550.88,5882.0,550.0,554.34,550.0,550.88,5882.0
2019-10-25 09:35:00,551.07,551.1,549.74,549.75,670.0,551.07,551.1,549.74,549.75,670.0
2019-10-25 09:40:00,549.36,550.0,547.58,548.4,1500.0,549.36,550.0,547.58,548.4,1500.0
2019-10-25 09:45:00,548.4,549.64,548.4,549.64,1515.0,548.4,549.64,548.4,549.64,1515.0
2019-10-25 09:50:00,550.25,550.25,550.24,550.25,100.0,550.25,550.25,550.24,550.25,100.0
2019-10-25 09:55:00,551.95,552.63,551.62,551.63,1100.0,551.95,552.63,551.62,551.63,1100.0
2019-10-25 10:00:00,552.35,553.95,552.35,553.66,500.0,552.35,553.95,552.35,553.66,500.0
2019-10-25 10:05:00,553.44,555.55,553.44,555.55,1370.0,553.44,555.55,553.44,555.55,1370.0
2019-10-25 10:10:00,557.1,558.89,557.1,558.45,1800.0,557.1,558.89,557.1,558.45,1800.0
2019-10-25 10:15:00,558.21,558.21,557.04,557.05,400.0,558.21,558.21,557.04,557.05,400.0
2019-10-25 10:20:00,558.0,558.94,558.0,558.92,400.0,558.0,558.94,558.0,558.92,400.0
2019-10-25 10:25:00,558.63,559.29,558.01,558.24,600.0,558.63,559.29,558.01,558.24,600.0
2019-10-25 10:30:00,558.83,559.48,557.1,557.1,1651.0,558.83,559.48,557.1,557.1,1651.0
2019-10-25 10:35:00,557.0,557.11,556.7,557.0,1810.0,557.0,557.11,556.7,557.0,1810.0
2019-10-25 10:40:00,556.21,556.95,556.21,556.74,586.0,556.21,556.95,556.21,556.74,586.0
2019-10-25 10:45:00,556.57,557.96,556.28,557.77,1100.0,556.57,557.96,556.28,557.77,1100.0
2019-10-25 10:50:00,557.62,557.62,556.91,557.29,1100.0,557.62,557.62,556.91,557.29,1100.0
2019-10-25 10:55:00,557.54,558.87,557.53,558.87,1420.0,557.54,558.87,557.53,558.87,1420.0
2019-10-25 11:00:00,558.8,558.8,558.8,558.8,100.0,558.8,558.8,558.8,558.8,100.0
2019-10-25 11:05:00,558.28,558.28,556.23,557.29,950.0,558.28,558.28,556.23,557.29,950.0
2019-10-25 11:10:00,557.4,557.62,557.14,557.47,600.0,557.4,557.62,557.14,557.47,600.0
2019-10-25 11:15:00,557.1,557.89,557.1,557.89,452.0,557.1,557.89,557.1,557.89,452.0
2019-10-25 11:20:00,557.91,557.92,557.3,557.31,500.0,557.91,557.92,557.3,557.31,500.0
2019-10-25 11:25:00,557.5,557.75,557.5,557.75,509.0,557.5,557.75,557.5,557.75,509.0
2019-10-25 11:30:00,557.25,557.29,557.01,557.01,320.0,557.25,557.29,557.01,557.01,320.0
2019-10-25 11:35:00,557.57,557.57,556.51,556.51,500.0,557.57,557.57,556.51,556.51,500.0
2019-10-25 11:40:00,557.02,557.41,557.02,557.17,300.0,557.02,557.41,557.02,557.17,300.0
2019-10-25 11:45:00,557.58,557.65,555.82,555.89,1400.0,557.58,557.65,555.82,555.89,1400.0
2019-10-25 11:50:00,556.52,556.75,556.32,556.75,600.0,556.52,556.75,556.32,556.75,600.0
2019-10-25 11:55:00,557.15,557.25,555.84,555.85,1200.0,557.15,557.25,555.84,555.85,1200.0
2019-10-25 12:00:00,556.06,556.06,554.61,554.79,1100.0,556.06,556.06,554.61,554.79,1100.0
2019-10-25 12:05:00,554.83,554.83,553.68,554.59,3200.0,554.83,554.83,553.68,554.59,3200.0
2019-10-25 12:10:00,554.61,555.74,554.61,554.79,2678.0,554.61,555.74,554.61,554.79,2678.0
2019-10-25 12:15:00,554.82,555.18,553.64,553.7,7685.0,554.82,555.18,553.64,553.7,7685.0
2019-10-25 12:20:00,553.03,553.63,552.93,552.93,800.0,553.03,553.63,552.93,552.93,800.0
2019-10-25 12:25:00,553.73,553.75,553.0,553.74,700.0,553.73,553.75,553.0,553.74,700.0
2019-10-25 12:30:00,553.67,554.0,553.57,554.0,1500.0,553.67,554.0,553.57,554.0,1500.0
2019-10-25 12:35:00,554.48,555.37,554.47,555.04,1500.0,554.48,555.37,554.47,555.04,1500.0
2019-10-25 12:40:00,554.66,554.66,553.57,554.37,647.0,554.66,554.66,553.57,554.37,647.0
2019-10-25 12:45:00,554.26,554.42,554.22,554.23,1200.0,554.26,554.42,554.22,554.23,1200.0
2019-10-25 12:50:00,554.22,554.95,553.96,554.09,1300.0,554.22,554.95,553.96,554.09,1300.0
2019-10-25 12:55:00,553.55,553.55,553.25,553.45,1100.0,553.55,553.55,553.25,553.45,1100.0
2019-10-25 13:00:00,553.89,554.01,553.33,553.33,1000.0,553.89,554.01,553.33,553.33,1000.0
2019-10-25 13:05:00,552.91,552.91,552.72,552.72,200.0,552.91,552.91,552.72,552.72,200.0
2019-10-25 13:10:00,552.8,553.44,552.8,552.9,900.0,552.8,553.44,552.8,552.9,900.0
2019-10-25 13:15:00,552.83,553.71,552.38,553.37,3200.0,552.83,553.71,552.38,553.37,3200.0
2019-10-25 13:20:00,553.15,553.15,552.63,552.63,200.0,553.15,553.15,552.63,552.63,200.0
2019-10-25 13:25:00,551.57,552.43,551.31,551.31,1400.0,551.57,552.43,551.31,551.31,1400.0
2019-10-25 13:30:00,550.63,550.78,550.2,550.52,700.0,550.63,550.78,550.2,550.52,700.0
2019-10-25 13:35:00,550.71,551.06,550.71,551.06,200.0,550.71,551.06,550.71,551.06,200.0
2019-10-25 13:40:00,551.29,551.66,550.72,551.66,700.0,551.29,551.66,550.72,551.66,700.0
2019-10-25 13:45:00,552.17,552.86,552.17,552.86,400.0,552.17,552.86,552.17,552.86,400.0
2019-10-25 13:50:00,552.98,553.14,552.44,552.85,700.0,552.98,553.14,552.44,552.85,700.0
2019-10-25 13:55:00,553.42,553.65,553.35,553.64,400.0,553.42,553.65,553.35,553.64,400.0
2019-10-25 14:00:00,553.26,553.82,553.12,553.12,500.0,553.26,553.82,553.12,553.12,500.0
2019-10-25 14:05:00,552.43,552.43,552.43,552.43,10000.0,552.43,552.43,552.43,552.43,10000.0
2019-10-25 14:10:00,552.82,553.23,552.48,553.0,800.0,552.82,553.23,552.48,553.0,800.0
2019-10-25 14:15:00,553.0,553.1,552.99,553.1,850.0,553.0,553.1,552.99,553.1,850.0
2019-10-25 14:20:00,553.25,553.5,553.0,553.5,900.0,553.25,553.5,553.0,553.5,900.0
2019-10-25 14:25:00,553.5,553.5,553.5,553.5,0.0,553.5,553.5,553.5,553.5,0.0
2019-10-25 14:30:00,553.38,553.7,553.33,553.33,300.0,553.38,553.7,553.33,553.33,300.0
2019-10-25 14:35:00,551.92,553.02,551.92,551.92,1300.0,551.92,553.02,551.92,551.92,1300.0
2019-10-25 14:40:00,552.0,552.59,551.94,552.23,4557.0,552.0,552.59,551.94,552.23,4557.0
2019-10-25 14:45:00,551.6,552.23,551.16,552.23,5069.0,551.6,552.23,551.16,552.23,5069.0
2019-10-25 14:50:00,552.83,552.94,549.83,550.23,43000.0,552.83,552.94,549.83,550.23,43000.0
2019-10-25 14:55:00,550.6,550.6,549.39,549.9,4163.0,550.6,550.6,549.39,549.9,4163.0
2019-10-25 15:00:00,549.67,550.1,548.14,548.14,5151.0,549.67,550.1,548.14,548.14,5151.0
2019-10-25 15:05:00,548.92,548.93,547.6,547.6,1500.0,548.92,548.93,547.6,547.6,1500.0
2019-10-25 15:10:00,547.6,547.6,547.6,547.6,0.0,547.6,547.6,547.6,547.6,0.0
2019-10-25 15:15:00,547.5,548.88,547.5,548.61,700.0,547.5,548.88,547.5,548.61,700.0
2019-10-25 15:20:00,548.81,548.81,548.66,548.77,500.0,548.81,548.81,548.66,548.77,500.0
2019-10-25 15:25:00,548.99,549.21,548.92,549.05,1000.0,548.99,549.21,548.92,549.05,1000.0
2019-10-25 15:30:00,549.31,549.51,548.76,549.46,800.0,549.31,549.51,548.76,549.46,800.0
2019-10-25 15:35:00,549.02,549.04,548.55,549.04,1790.0,549.02,549.04,548.55,549.04,1790.0
2019-10-25 15:40:00,549.61,549.95,549.38,549.38,1606.0,549.61,549.95,549.38,549.38,1606.0
2019-10-25 15:45:00,549.39,550.09,549.28,549.35,1932.0,549.39,550.09,549.28,549.35,1932.0
2019-10-25 15:50:00,549.4,549.46,548.91,549.36,3026.0,549.4,549.46,548.91,549.36,3026.0
2019-10-25 15:55:00,549.59,550.52,548.5,549.65,15034.0,549.59,550.52,548.5,549.65,15034.0
2019-10-28 09:30:00,554.0,555.77,552.7,554.49,9421.0,554.0,555.77,552.7,554.49,9421.0
2019-10-28 09:35:00,554.82,555.36,553.06,553.06,1853.0,554.82,555.36,553.06,553.06,1853.0
2019-10-28 09:40:00,552.81,552.86,549.81,549.81,2600.0,552.81,552.86,549.81,549.81,2600.0
2019-10-28 09:45:00,550.81,550.81,550.32,550.33,300.0,550.81,550.81,550.32,550.33,300.0
2019-10-28 09:50:00,550.64,550.64,550.63,550.64,250.0,550.64,550.64,550.63,550.64,250.0
2019-10-28 09:55:00,550.88,551.02,550.88,551.01,300.0,550.88,551.02,550.88,551.01,300.0
2019-10-28 10:00:00,552.08,552.43,550.59,551.0,4825.0,552.08,552.43,550.59,551.0,4825.0
2019-10-28 10:05:00,551.18,551.24,551.18,551.24,200.0,551.18,551.24,551.18,551.24,200.0
2019-10-28 10:10:00,551.97,551.97,551.25,551.25,500.0,551.97,551.97,551.25,551.25,500.0
2019-10-28 10:15:00,551.33,552.49,551.26,551.27,2426.0,551.33,552.49,551.26,551.27,2426.0
2019-10-28 10:20:00,552.93,552.93,552.93,552.93,100.0,552.93,552.93,552.93,552.93,100.0
2019-10-28 10:25:00,551.87,551.87,551.78,551.78,200.0,551.87,551.87,551.78,551.78,200.0
2019-10-28 10:30:00,551.45,552.49,550.0,551.51,7270.0,551.45,552.49,550.0,551.51,7270.0
2019-10-28 10:35:00,551.47,552.17,551.19,551.9,2947.0,551.47,552.17,551.19,551.9,2947.0
2019-10-28 10:40:00,551.94,553.85,551.93,553.16,3600.0,551.94,553.85,551.93,553.16,3600.0
2019-10-28 10:45:00,553.16,553.51,553.02,553.51,1100.0,553.16,553.51,553.02,553.51,1100.0
2019-10-28 10:50:00,553.66,554.29,553.66,553.89,1740.0,553.66,554.29,553.66,553.89,1740.0
2019-10-28 10:55:00,554.23,555.64,554.23,554.97,2152.0,554.23,555.64,554.23,554.97,2152.0
2019-10-28 11:00:00,556.51,557.89,555.85,557.89,23214.0,556.51,557.89,555.85,557.89,23214.0
2019-10-28 11:05:00,557.38,557.83,555.92,556.07,5851.0,557.38,557.83,555.92,556.07,5851.0
2019-10-28 11:10:00,556.02,556.03,555.61,555.61,500.0,556.02,556.03,555.61,555.61,500.0
2019-10-28 11:15:00,554.54,555.21,554.14,554.88,900.0,554.54,555.21,554.14,554.88,900.0
2019-10-28 11:20:00,554.99,554.99,554.98,554.99,100.0,554.99,554.99,554.98,554.99,100.0
2019-10-28 11:25:00,554.93,555.63,554.93,555.4,1616.0,554.93,555.63,554.93,555.4,1616.0
2019-10-28 11:30:00,556.49,556.49,555.98,556.01,800.0,556.49,556.49,555.98,556.01,800.0
2019-10-28 11:35:00,555.99,557.0,555.62,557.0,2300.0,555.99,557.0,555.62,557.0,2300.0
2019-10-28 11:40:00,556.46,557.18,556.43,557.08,2277.0,556.46,557.18,556.43,557.08,2277.0
2019-10-28 11:45:00,556.94,557.47,556.94,557.47,400.0,556.94,557.47,556.94,557.47,400.0
2019-10-28 11:50:00,557.18,557.51,556.94,557.21,1300.0,557.18,557.51,556.94,557.21,1300.0
2019-10-28 11:55:00,557.87,558.34,557.57,558.17,2200.0,557.87,558.34,557.57,558.17,2200.0
2019-10-28 12:00:00,558.17,558.25,556.01,556.01,4500.0,558.17,558.25,556.01,556.01,4500.0
2019-10-28 12:05:00,556.66,557.4,556.66,557.4,1000.0,556.66,557.4,556.66,557.4,1000.0
2019-10-28 12:10:00,557.25,557.26,552.31,552.33,18573.0,557.25,557.26,552.31,552.33,18573.0
2019-10-28 12:15:00,552.71,553.41,549.51,549.51,6994.0,552.71,553.41,549.51,549.51,6994.0
2019-10-28 12:20:00,549.61,549.79,548.68,549.49,3540.0,549.61,549.79,548.68,549.49,3540.0
2019-10-28 12:25:00,549.31,550.49,548.91,550.49,2669.0,549.31,550.49,548.91,550.49,2669.0
2019-10-28 12:30:00,551.02,551.99,551.0,551.0,300.0,551.02,551.99,551.0,551.0,300.0
2019-10-28 12:35:00,550.82,551.27,550.81,551.27,300.0,550.82,551.27,550.81,551.27,300.0
2019-10-28 12:40:00,551.44,552.14,551.43,552.14,900.0,551.44,552.14,551.43,552.14,900.0
2019-10-28 12:45:00,551.93,551.93,551.93,551.93,100.0,551.93,551.93,551.93,551.93,100.0
2019-10-28 12:50:00,551.86,552.63,551.86,551.89,815.0,551.86,552.63,551.86,551.89,815.0
2019-10-28 12:55:00,551.36,551.71,550.4,551.26,1845.0,551.36,551.71,550.4,551.26,1845.0
2019-10-28 13:00:00,551.26,551.26,551.26,551.26,0.0,551.26,551.26,551.26,551.26,0.0
2019-10-28 13:05:00,550.9,551.82,550.83,550.84,3157.0,550.9,551.82,550.83,550.84,3157.0
2019-10-28 13:10:00,551.94,551.97,549.51,550.33,4385.0,551.94,551.97,549.51,550.33,4385.0
2019-10-28 13:15:00,550.59,550.69,550.59,550.69,400.0,550.59,550.69,550.59,550.69,400.0
2019-10-28 13:20:00,550.46,550.79,550.45,550.46,700.0,550.46,550.79,550.45,550.46,700.0
2019-10-28 13:25:00,550.46,550.59,549.81,550.56,1400.0,550.46,550.59,549.81,550.56,1400.0
2019-10-28 13:30:00,550.4,550.4,550.4,550.4,100.0,550.4,550.4,550.4,550.4,100.0
2019-10-28 13:35:00,549.54,550.31,549.54,550.31,865.0,549.54,550.31,549.54,550.31,865.0
2019-10-28 13:40:00,550.55,550.57,550.07,550.07,945.0,550.55,550.57,550.07,550.07,945.0
2019-10-28 13:45:00,549.88,550.1,549.87,550.1,400.0,549.88,550.1,549.87,550.1,400.0
2019-10-28 13:50:00,549.57,549.73,549.51,549.72,900.0,549.57,549.73,549.51,549.72,900.0
2019-10-28 13:55:00,549.42,549.91,549.25,549.91,2040.0,549.42,549.91,549.25,549.91,2040.0
2019-10-28 14:00:00,549.65,549.65,548.79,548.8,659.0,549.65,549.65,548.79,548.8,659.0
2019-10-28 14:05:00,549.25,549.43,549.25,549.43,300.0,549.25,549.43,549.25,549.43,300.0
2019-10-28 14:10:00,549.67,549.91,549.48,549.91,600.0,549.67,549.91,549.48,549.91,600.0
2019-10-28 14:15:00,550.28,550.29,549.8,549.8,300.0,550.28,550.29,549.8,549.8,300.0
2019-10-28 14:20:00,549.75,550.3,549.75,550.22,694.0,549.75,550.3,549.75,550.22,694.0
2019-10-28 14:25:00,550.06,550.06,544.88,546.16,27101.0,550.06,550.06,544.88,546.16,27101.0
2019-10-28 14:30:00,546.32,546.45,545.95,546.27,2780.0,546.32,546.45,545.95,546.27,2780.0
2019-10-28 14:35:00,546.3,546.3,545.95,545.97,700.0,546.3,546.3,545.95,545.97,700.0
2019-10-28 14:40:00,546.1,546.22,545.62,545.86,900.0,546.1,546.22,545.62,545.86,900.0
2019-10-28 14:45:00,545.51,545.83,545.49,545.83,970.0,545.51,545.83,545.49,545.83,970.0
2019-10-28 14:50:00,545.63,545.71,545.62,545.7,500.0,545.63,545.71,545.62,545.7,500.0
2019-10-28 14:55:00,546.29,547.46,546.29,547.46,2244.0,546.29,547.46,546.29,547.46,2244.0
2019-10-28 15:00:00,546.79,547.5,540.1,540.92,30926.0,546.79,547.5,540.1,540.92,30926.0
2019-10-28 15:05:00,541.49,542.42,540.63,542.0,1190.0,541.49,542.42,540.63,542.0,1190.0
2019-10-28 15:10:00,541.27,542.8,540.9,542.18,2716.0,541.27,542.8,540.9,542.18,2716.0
2019-10-28 15:15:00,542.17,542.74,541.95,542.74,2699.0,542.17,542.74,541.95,542.74,2699.0
2019-10-28 15:20:00,542.84,542.84,541.68,541.68,2730.0,542.84,542.84,541.68,541.68,2730.0
2019-10-28 15:25:00,541.17,541.94,540.8,541.94,1998.0,541.17,541.94,540.8,541.94,1998.0
2019-10-28 15:30:00,541.86,542.05,540.58,540.58,5398.0,541.86,542.05,540.58,540.58,5398.0
2019-10-28 15:35:00,541.04,541.7,539.99,540.43,2940.0,541.04,541.7,539.99,540.43,2940.0
2019-10-28 15:40:00,540.44,541.35,540.29,540.95,1681.0,540.44,541.35,540.29,540.95,1681.0
2019-10-28 15:45:00,540.92,541.6,539.89,541.05,3962.0,540.92,541.6,539.89,541.05,3962.0
2019-10-28 15:50:00,540.95,541.03,539.2,540.06,7198.0,540.95,541.03,539.2,540.06,7198.0
2019-10-28 15:55:00,540.07,541.02,539.0,539.76,18512.0,540.07,541.02,539.0,539.76,18512.0
2019-10-29 09:30:00,536.9,536.9,531.68,531.68,4515.0,536.9,536.9,531.68,531.68,4515.0
2019-10-29 09:35:00,533.0,534.21,531.01,534.2,2875.0,533.0,534.21,531.01,534.2,2875.0
2019-10-29 09:40:00,533.43,534.2,532.81,532.92,5809.0,533.43,534.2,532.81,532.92,5809.0
2019-10-29 09:45:00,532.12,533.02,530.0,533.02,9166.0,532.12,533.02,530.0,533.02,9166.0
2019-10-29 09:50:00,533.44,534.64,533.09,534.11,1696.0,533.44,534.64,533.09,534.11,1696.0
2019-10-29 09:55:00,534.41,537.91,533.94,537.12,5777.0,534.41,537.91,533.94,537.12,5777.0
2019-10-29 10:00:00,537.73,537.73,533.64,534.53,4290.0,537.73,537.73,533.64,534.53,4290.0
2019-10-29 10:05:00,534.05,534.18,532.45,533.76,1900.0,534.05,534.18,532.45,533.76,1900.0
2019-10-29 10:10:00,532.6,533.48,532.06,532.53,1900.0,532.6,533.48,532.06,532.53,1900.0
2019-10-29 10:15:00,532.25,532.26,530.69,530.69,3300.0,532.25,532.26,530.69,530.69,3300.0
2019-10-29 10:20:00,530.85,531.93,530.49,531.5,4506.0,530.85,531.93,530.49,531.5,4506.0
2019-10-29 10:25:00,531.61,531.95,530.57,531.05,3750.0,531.61,531.95,530.57,531.05,3750.0
2019-10-29 10:30:00,531.34,534.54,530.74,534.54,5426.0,531.34,534.54,530.74,534.54,5426.0
2019-10-29 10:35:00,535.15,535.98,534.39,535.88,2498.0,535.15,535.98,534.39,535.88,2498.0
2019-10-29 10:40:00,535.5,536.86,535.41,536.76,1500.0,535.5,536.86,535.41,536.76,1500.0
2019-10-29 10:45:00,537.13,537.14,536.13,537.13,1050.0,537.13,537.14,536.13,537.13,1050.0
2019-10-29 10:50:00,536.37,537.27,536.17,536.79,1250.0,536.37,537.27,536.17,536.79,1250.0
2019-10-29 10:55:00,536.83,538.42,536.83,538.18,2100.0,536.83,538.42,536.83,538.18,2100.0
2019-10-29 11:00:00,538.23,538.75,537.39,537.96,2111.0,538.23,538.75,537.39,537.96,2111.0
2019-10-29 11:05:00,537.54,538.55,537.42,537.98,1220.0,537.54,538.55,537.42,537.98,1220.0
2019-10-29 11:10:00,537.94,538.22,537.31,537.55,1609.0,537.94,538.22,537.31,537.55,1609.0
2019-10-29 11:15:00,537.48,537.97,537.01,537.01,924.0,537.48,537.97,537.01,537.01,924.0
2019-10-29 11:20:00,537.38,537.74,537.1,537.29,703.0,537.38,537.74,537.1,537.29,703.0
2019-10-29 11:25:00,537.61,537.61,537.61,537.61,100.0,537.61,537.61,537.61,537.61,100.0
2019-10-29 11:30:00,538.05,538.94,538.05,538.74,800.0,538.05,538.94,538.05,538.74,800.0
2019-10-29 11:35:00,539.15,539.3,538.48,538.63,1382.0,539.15,539.3,538.48,538.63,1382.0
2019-10-29 11:40:00,538.89,538.89,537.48,538.09,2550.0,538.89,538.89,537.48,538.09,2550.0
2019-10-29 11:45:00,537.94,538.2,537.81,538.08,1000.0,537.94,538.2,537.81,538.08,1000.0
2019-10-29 11:50:00,538.78,540.35,538.78,540.35,3225.0,538.78,540.35,538.78,540.35,3225.0
2019-10-29 11:55:00,540.68,540.68,539.29,539.35,1700.0,540.68,540.68,539.29,539.35,1700.0
2019-10-29 12:00:00,538.93,539.49,538.77,538.77,1600.0,538.93,539.49,538.77,538.77,1600.0
2019-10-29 12:05:00,538.67,538.86,537.02,537.5,2334.0,538.67,538.86,537.02,537.5,2334.0
2019-10-29 12:10:00,538.19,538.19,538.16,538.16,200.0,538.19,538.19,538.16,538.16,200.0
2019-10-29 12:15:00,538.57,538.67,538.47,538.67,478.0,538.57,538.67,538.47,538.67,478.0
2019-10-29 12:20:00,538.59,538.59,537.65,538.5,876.0,538.59,538.59,537.65,538.5,876.0
2019-10-29 12:25:00,539.21,539.25,539.21,539.25,246.0,539.21,539.25,539.21,539.25,246.0
2019-10-29 12:30:00,539.29,539.29,538.67,539.29,1600.0,539.29,539.29,538.67,539.29,1600.0
2019-10-29 12:35:00,539.24,539.67,538.04,538.56,1700.0,539.24,539.67,538.04,538.56,1700.0
2019-10-29 12:40:00,538.08,538.08,537.75,537.75,300.0,538.08,538.08,537.75,537.75,300.0
2019-10-29 12:45:00,537.73,538.07,537.4,538.07,1000.0,537.73,538.07,537.4,538.07,1000.0
2019-10-29 12:50:00,538.07,538.07,538.07,538.07,0.0,538.07,538.07,538.07,538.07,0.0
2019-10-29 12:55:00,538.22,538.22,537.67,537.72,600.0,538.22,538.22,537.67,537.72,600.0
2019-10-29 13:00:00,536.94,537.36,536.93,537.36,500.0,536.94,537.36,536.93,537.36,500.0
2019-10-29 13:05:00,537.36,537.36,537.36,537.36,0.0,537.36,537.36,537.36,537.36,0.0
2019-10-29 13:10:00,538.12,538.14,537.88,538.0,600.0,538.12,538.14,537.88,538.0,600.0
2019-10-29 13:15:00,538.89,538.89,538.23,538.72,750.0,538.89,538.89,538.23,538.72,750.0
2019-10-29 13:20:00,538.73,538.73,538.39,538.39,600.0,538.73,538.73,538.39,538.39,600.0
2019-10-29 13:25:00,537.43,537.95,537.43,537.95,1271.0,537.43,537.95,537.43,537.95,1271.0
2019-10-29 13:30:00,538.0,538.63,538.0,538.63,900.0,538.0,538.63,538.0,538.63,900.0
2019-10-29 13:35:00,538.73,539.5,538.09,538.38,2900.0,538.73,539.5,538.09,538.38,2900.0
2019-10-29 13:40:00,538.37,538.72,538.37,538.59,900.0,538.37,538.72,538.37,538.59,900.0
2019-10-29 13:45:00,539.4,539.74,538.42,539.74,600.0,539.4,539.74,538.42,539.74,600.0
2019-10-29 13:50:00,539.21,539.89,538.92,539.03,1200.0,539.21,539.89,538.92,539.03,1200.0
2019-10-29 13:55:00,539.03,539.03,538.88,538.88,200.0,539.03,539.03,538.88,538.88,200.0
2019-10-29 14:00:00,538.6,538.99,538.5,538.99,600.0,538.6,538.99,538.5,538.99,600.0
2019-10-29 14:05:00,539.4,539.41,539.34,539.41,302.0,539.4,539.41,539.34,539.41,302.0
2019-10-29 14:10:00,539.88,539.89,538.84,539.08,1334.0,539.88,539.89,538.84,539.08,1334.0
2019-10-29 14:15:00,539.13,539.34,538.86,538.86,800.0,539.13,539.34,538.86,538.86,800.0
2019-10-29 14:20:00,538.77,538.77,538.77,538.77,100.0,538.77,538.77,538.77,538.77,100.0
2019-10-29 14:25:00,538.16,538.61,537.15,537.58,1083.0,538.16,538.61,537.15,537.58,1083.0
2019-10-29 14:30:00,538.52,538.52,538.52,538.52,100.0,538.52,538.52,538.52,538.52,100.0
2019-10-29 14:35:00,538.58,538.58,538.58,538.58,100.0,538.58,538.58,538.58,538.58,100.0
2019-10-29 14:40:00,538.56,538.56,538.15,538.24,500.0,538.56,538.56,538.15,538.24,500.0
2019-10-29 14:45:00,538.75,539.64,538.75,539.64,800.0,538.75,539.64,538.75,539.64,800.0
2019-10-29 14:50:00,540.11,540.54,539.51,539.62,1170.0,540.11,540.54,539.51,539.62,1170.0
2019-10-29 14:55:00,539.64,539.64,539.53,539.54,289.0,539.64,539.64,539.53,539.54,289.0
2019-10-29 15:00:00,539.65,540.62,539.58,540.62,2791.0,539.65,540.62,539.58,540.62,2791.0
2019-10-29 15:05:00,540.63,542.39,540.51,542.04,3420.0,540.63,542.39,540.51,542.04,3420.0
2019-10-29 15:10:00,542.18,543.85,542.17,543.61,3569.0,542.18,543.85,542.17,543.61,3569.0
2019-10-29 15:15:00,543.52,543.79,542.96,543.39,3200.0,543.52,543.79,542.96,543.39,3200.0
2019-10-29 15:20:00,543.57,543.69,543.09,543.69,1100.0,543.57,543.69,543.09,543.69,1100.0
2019-10-29 15:25:00,543.23,543.45,543.17,543.36,500.0,543.23,543.45,543.17,543.36,500.0
2019-10-29 15:30:00,543.24,543.78,542.89,543.66,1100.0,543.24,543.78,542.89,543.66,1100.0
2019-10-29 15:35:00,543.98,544.37,543.52,544.25,1917.0,543.98,544.37,543.52,544.25,1917.0
2019-10-29 15:40:00,544.46,544.46,544.15,544.31,600.0,544.46,544.46,544.15,544.31,600.0
2019-10-29 15:45:00,544.31,544.63,543.13,543.48,3021.0,544.31,544.63,543.13,543.48,3021.0
2019-10-29 15:50:00,543.43,543.43,541.3,542.41,4200.0,543.43,543.43,541.3,542.41,4200.0
2019-10-29 15:55:00,542.33,543.08,542.23,542.63,7170.0,542.33,543.08,542.23,542.63,7170.0
2019-10-30 09:30:00,542.01,542.12,540.21,541.48,2526.0,542.01,542.12,540.21,541.48,2526.0
2019-10-30 09:35:00,540.2,540.86,535.96,535.97,1900.0,540.2,540.86,535.96,535.97,1900.0
2019-10-30 09:40:00,537.13,537.13,535.36,536.59,1370.0,537.13,537.13,535.36,536.59,1370.0
2019-10-30 09:45:00,536.12,537.82,536.11,537.82,975.0,536.12,537.82,536.11,537.82,975.0
2019-10-30 09:50:00,537.11,537.11,535.8,536.17,2600.0,537.11,537.11,535.8,536.17,2600.0
2019-10-30 09:55:00,536.6,536.6,535.57,535.94,2435.0,536.6,536.6,535.57,535.94,2435.0
2019-10-30 10:00:00,535.67,538.06,535.0,535.41,6602.0,535.67,538.06,535.0,535.41,6602.0
2019-10-30 10:05:00,536.98,539.28,535.66,538.7,2600.0,536.98,539.28,535.66,538.7,2600.0
2019-10-30 10:10:00,538.88,540.04,538.28,540.04,1523.0,538.88,540.04,538.28,540.04,1523.0
2019-10-30 10:15:00,540.59,542.79,540.05,542.79,1000.0,540.59,542.79,540.05,542.79,1000.0
2019-10-30 10:20:00,543.24,545.0,542.9,545.0,1188.0,543.24,545.0,542.9,545.0,1188.0
2019-10-30 10:25:00,544.6,546.41,544.59,546.0,3516.0,544.6,546.41,544.59,546.0,3516.0
2019-10-30 10:30:00,544.96,545.5,543.24,543.24,3754.0,544.96,545.5,543.24,543.24,3754.0
2019-10-30 10:35:00,543.24,544.18,543.08,544.18,1650.0,543.24,544.18,543.08,544.18,1650.0
2019-10-30 10:40:00,544.45,545.2,543.43,543.48,3500.0,544.45,545.2,543.43,543.48,3500.0
2019-10-30 10:45:00,544.49,545.74,544.47,545.11,2115.0,544.49,545.74,544.47,545.11,2115.0
2019-10-30 10:50:00,545.0,546.06,545.0,546.06,2450.0,545.0,546.06,545.0,546.06,2450.0
2019-10-30 10:55:00,545.94,545.94,545.13,545.5,1398.0,545.94,545.94,545.13,545.5,1398.0
2019-10-30 11:00:00,545.79,545.79,545.79,545.79,100.0,545.79,545.79,545.79,545.79,100.0
2019-10-30 11:05:00,545.56,545.56,543.82,543.82,2932.0,545.56,545.56,543.82,543.82,2932.0
2019-10-30 11:10:00,543.69,544.06,543.0,543.07,1600.0,543.69,544.06,543.0,543.07,1600.0
2019-10-30 11:15:00,543.14,543.26,542.13,542.13,600.0,543.14,543.26,542.13,542.13,600.0
2019-10-30 11:20:00,542.37,542.38,541.92,541.92,529.0,542.37,542.38,541.92,541.92,529.0
2019-10-30 11:25:00,541.62,542.1,541.62,541.85,1000.0,541.62,542.1,541.62,541.85,1000.0
2019-10-30 11:30:00,542.06,542.58,541.63,542.58,1000.0,542.06,542.58,541.63,542.58,1000.0
2019-10-30 11:35:00,542.27,543.41,541.75,541.82,3223.0,542.27,543.41,541.75,541.82,3223.0
2019-10-30 11:40:00,541.28,541.28,540.64,540.64,700.0,541.28,541.28,540.64,540.64,700.0
2019-10-30 11:45:00,540.35,541.06,540.35,540.89,900.0,540.35,541.06,540.35,540.89,900.0
2019-10-30 11:50:00,540.89,541.12,540.74,541.12,1100.0,540.89,541.12,540.74,541.12,1100.0
2019-10-30 11:55:00,541.1,541.28,540.82,540.82,1000.0,541.1,541.28,540.82,540.82,1000.0
2019-10-30 12:00:00,540.91,541.38,539.7,540.73,3716.0,540.91,541.38,539.7,540.73,3716.0
2019-10-30 12:05:00,540.59,541.01,540.59,540.79,1153.0,540.59,541.01,540.59,540.79,1153.0
2019-10-30 12:10:00,540.74,540.77,539.95,540.24,1500.0,540.74,540.77,539.95,540.24,1500.0
2019-10-30 12:15:00,540.01,540.01,539.38,539.82,3100.0,540.01,540.01,539.38,539.82,3100.0
2019-10-30 12:20:00,540.26,541.67,540.26,541.67,600.0,540.26,541.67,540.26,541.67,600.0
2019-10-30 12:25:00,540.44,541.57,540.44,541.57,600.0,540.44,541.57,540.44,541.57,600.0
2019-10-30 12:30:00,541.97,541.97,540.73,540.73,2350.0,541.97,541.97,540.73,540.73,2350.0
2019-10-30 12:35:00,541.12,542.54,540.83,541.64,1718.0,541.12,542.54,540.83,541.64,1718.0
2019-10-30 12:40:00,541.64,542.5,541.64,542.15,4400.0,541.64,542.5,541.64,542.15,4400.0
2019-10-30 12:45:00,542.1,542.18,541.55,542.05,1129.0,542.1,542.18,541.55,542.05,1129.0
2019-10-30 12:50:00,542.27,542.45,542.27,542.45,300.0,542.27,542.45,542.27,542.45,300.0
2019-10-30 12:55:00,542.49,542.49,541.71,542.28,4000.0,542.49,542.49,541.71,542.28,4000.0
2019-10-30 13:00:00,542.49,543.04,542.08,542.84,5700.0,542.49,543.04,542.08,542.84,5700.0
2019-10-30 13:05:00,543.18,543.18,543.18,543.18,100.0,543.18,543.18,543.18,543.18,100.0
2019-10-30 13:10:00,543.72,544.85,543.72,544.84,1282.0,543.72,544.85,543.72,544.84,1282.0
2019-10-30 13:15:00,544.91,545.14,544.52,545.14,2161.0,544.91,545.14,544.52,545.14,2161.0
2019-10-30 13:20:00,545.46,546.3,545.45,546.15,1500.0,545.46,546.3,545.45,546.15,1500.0
2019-10-30 13:25:00,546.69,547.19,546.63,547.19,404.0,546.69,547.19,546.63,547.19,404.0
2019-10-30 13:30:00,546.89,546.89,546.05,546.05,800.0,546.89,546.89,546.05,546.05,800.0
2019-10-30 13:35:00,545.58,546.39,545.38,546.39,1300.0,545.58,546.39,545.38,546.39,1300.0
2019-10-30 13:40:00,546.05,546.05,545.08,545.9,1500.0,546.05,546.05,545.08,545.9,1500.0
2019-10-30 13:45:00,546.28,546.95,546.28,546.35,600.0,546.28,546.95,546.28,546.35,600.0
2019-10-30 13:50:00,545.32,545.64,545.31,545.62,400.0,545.32,545.64,545.31,545.62,400.0
2019-10-30 13:55:00,545.34,545.34,543.68,543.68,800.0,545.34,545.34,543.68,543.68,800.0
2019-10-30 14:00:00,542.9,544.28,542.77,544.08,1600.0,542.9,544.28,542.77,544.08,1600.0
2019-10-30 14:05:00,544.38,545.34,544.1,545.0,1954.0,544.38,545.34,544.1,545.0,1954.0
2019-10-30 14:10:00,545.83,546.73,545.83,546.19,3486.0,545.83,546.73,545.83,546.19,3486.0
2019-10-30 14:15:00,547.36,549.05,547.35,548.43,1745.0,547.36,549.05,547.35,548.43,1745.0
2019-10-30 14:20:00,547.8,548.22,546.29,546.29,3968.0,547.8,548.22,546.29,546.29,3968.0
2019-10-30 14:25:00,546.37,547.29,546.25,546.71,1292.0,546.37,547.29,546.25,546.71,1292.0
2019-10-30 14:30:00,546.34,546.34,546.02,546.02,740.0,546.34,546.34,546.02,546.02,740.0
2019-10-30 14:35:00,545.08,546.59,545.08,546.59,200.0,545.08,546.59,545.08,546.59,200.0
2019-10-30 14:40:00,546.14,546.53,546.14,546.53,300.0,546.14,546.53,546.14,546.53,300.0
2019-10-30 14:45:00,546.95,547.4,546.26,547.18,1800.0,546.95,547.4,546.26,547.18,1800.0
2019-10-30 14:50:00,547.35,547.98,546.76,547.78,5300.0,547.35,547.98,546.76,547.78,5300.0
2019-10-30 14:55:00,548.39,548.39,547.67,547.67,200.0,548.39,548.39,547.67,547.67,200.0
2019-10-30 15:00:00,548.8,549.23,548.29,548.29,1100.0,548.8,549.23,548.29,548.29,1100.0
2019-10-30 15:05:00,548.61,549.36,548.49,548.92,1947.0,548.61,549.36,548.49,548.92,1947.0
2019-10-30 15:10:00,548.88,548.88,548.11,548.11,882.0,548.88,548.88,548.11,548.11,882.0
2019-10-30 15:15:00,547.8,549.09,547.8,549.08,8536.0,547.8,549.09,547.8,549.08,8536.0
2019-10-30 15:20:00,549.1,549.1,547.44,548.51,8314.0,549.1,549.1,547.44,548.51,8314.0
2019-10-30 15:25:00,548.25,548.25,547.11,547.64,5500.0,548.25,548.25,547.11,547.64,5500.0
2019-10-30 15:30:00,547.86,547.86,546.93,547.04,2100.0,547.86,547.86,546.93,547.04,2100.0
2019-10-30 15:35:00,547.06,547.28,547.05,547.28,700.0,547.06,547.28,547.05,547.28,700.0
2019-10-30 15:40:00,547.02,547.78,547.02,547.09,2203.0,547.02,547.78,547.02,547.09,2203.0
2019-10-30 15:45:00,547.29,548.2,547.28,547.69,2830.0,547.29,548.2,547.28,547.69,2830.0
2019-10-30 15:50:00,548.05,551.18,547.88,551.04,8049.0,548.05,551.18,547.88,551.04,8049.0
2019-10-30 15:55:00,551.2,552.0,550.05,551.63,17737.0,551.2,552.0,550.05,551.63,17737.0
2019-10-31 09:30:00,551.38,551.42,546.0,551.29,5866.0,551.38,551.42,546.0,551.29,5866.0
2019-10-31 09:35:00,551.14,554.99,551.14,552.71,6163.0,551.14,554.99,551.14,552.71,6163.0
2019-10-31 09:40:00,552.74,552.74,548.02,550.5,5533.0,552.74,552.74,548.02,550.5,5533.0
2019-10-31 09:45:00,547.97,547.97,543.34,543.34,2262.0,547.97,547.97,543.34,543.34,2262.0
2019-10-31 09:50:00,544.79,546.03,543.79,544.6,2900.0,544.79,546.03,543.79,544.6,2900.0
2019-10-31 09:55:00,545.27,545.53,543.01,543.87,1477.0,545.27,545.53,543.01,543.87,1477.0
2019-10-31 10:00:00,543.88,545.62,543.59,545.61,1641.0,543.88,545.62,543.59,545.61,1641.0
2019-10-31 10:05:00,545.47,545.47,543.52,544.38,2450.0,545.47,545.47,543.52,544.38,2450.0
2019-10-31 10:10:00,543.3,543.3,533.72,535.02,30990.0,543.3,543.3,533.72,535.02,30990.0
2019-10-31 10:15:00,534.82,537.36,533.35,536.49,3294.0,534.82,537.36,533.35,536.49,3294.0
2019-10-31 10:20:00,536.82,537.12,535.86,536.38,2000.0,536.82,537.12,535.86,536.38,2000.0
2019-10-31 10:25:00,536.58,537.42,535.76,536.34,3442.0,536.58,537.42,535.76,536.34,3442.0
2019-10-31 10:30:00,535.71,536.76,535.52,535.96,2079.0,535.71,536.76,535.52,535.96,2079.0
2019-10-31 10:35:00,536.5,537.49,536.04,536.05,2962.0,536.5,537.49,536.04,536.05,2962.0
2019-10-31 10:40:00,536.22,536.22,535.82,535.82,300.0,536.22,536.22,535.82,535.82,300.0
2019-10-31 10:45:00,537.08,537.65,536.56,536.56,1000.0,537.08,537.65,536.56,536.56,1000.0
2019-10-31 10:50:00,536.4,538.07,536.39,538.07,2930.0,536.4,538.07,536.39,538.07,2930.0
2019-10-31 10:55:00,537.94,539.95,537.92,538.78,3638.0,537.94,539.95,537.92,538.78,3638.0
2019-10-31 11:00:00,538.22,540.0,537.27,537.29,3995.0,538.22,540.0,537.27,537.29,3995.0
2019-10-31 11:05:00,537.87,539.82,537.83,538.97,3907.0,537.87,539.82,537.83,538.97,3907.0
2019-10-31 11:10:00,538.89,539.06,538.13,538.93,1544.0,538.89,539.06,538.13,538.93,1544.0
2019-10-31 11:15:00,538.92,538.92,536.79,538.63,4316.0,538.92,538.92,536.79,538.63,4316.0
2019-10-31 11:20:00,538.63,538.63,536.7,536.99,2403.0,538.63,538.63,536.7,536.99,2403.0
2019-10-31 11:25:00,537.29,537.32,535.34,536.6,2100.0,537.29,537.32,535.34,536.6,2100.0
2019-10-31 11:30:00,536.58,539.75,536.58,539.71,4844.0,536.58,539.75,536.58,539.71,4844.0
2019-10-31 11:35:00,538.92,538.92,537.6,538.41,3700.0,538.92,538.92,537.6,538.41,3700.0
2019-10-31 11:40:00,537.99,538.69,535.54,535.54,7414.0,537.99,538.69,535.54,535.54,7414.0
2019-10-31 11:45:00,535.16,535.16,528.65,529.16,19678.0,535.16,535.16,528.65,529.16,19678.0
2019-10-31 11:50:00,529.82,533.14,529.67,530.02,5061.0,529.82,533.14,529.67,530.02,5061.0
2019-10-31 11:55:00,531.55,531.63,531.01,531.01,1200.0,531.55,531.63,531.01,531.01,1200.0
2019-10-31 12:00:00,531.39,531.89,531.26,531.89,1300.0,531.39,531.89,531.26,531.89,1300.0
2019-10-31 12:05:00,531.27,531.94,530.11,531.94,3000.0,531.27,531.94,530.11,531.94,3000.0
2019-10-31 12:10:00,532.4,533.28,528.7,529.53,11665.0,532.4,533.28,528.7,529.53,11665.0
2019-10-31 12:15:00,528.08,529.06,526.31,528.36,6062.0,528.08,529.06,526.31,528.36,6062.0
2019-10-31 12:20:00,528.18,529.84,527.15,528.5,5490.0,528.18,529.84,527.15,528.5,5490.0
2019-10-31 12:25:00,528.56,530.16,528.34,530.08,5876.0,528.56,530.16,528.34,530.08,5876.0
2019-10-31 12:30:00,530.0,532.44,530.0,531.99,5680.0,530.0,532.44,530.0,531.99,5680.0
2019-10-31 12:35:00,531.96,532.74,530.27,531.12,2300.0,531.96,532.74,530.27,531.12,2300.0
2019-10-31 12:40:00,530.77,532.79,530.18,532.58,3794.0,530.77,532.79,530.18,532.58,3794.0
2019-10-31 12:45:00,532.43,534.05,532.35,534.05,2810.0,532.43,534.05,532.35,534.05,2810.0
2019-10-31 12:50:00,533.6,534.21,533.15,533.43,2806.0,533.6,534.21,533.15,533.43,2806.0
2019-10-31 12:55:00,533.61,535.0,532.51,533.52,6840.0,533.61,535.0,532.51,533.52,6840.0
2019-10-31 13:00:00,532.57,533.58,532.57,533.28,1200.0,532.57,533.58,532.57,533.28,1200.0
2019-10-31 13:05:00,533.28,533.73,531.36,531.38,4400.0,533.28,533.73,531.36,531.38,4400.0
2019-10-31 13:10:00,531.69,531.69,530.51,531.13,1500.0,531.69,531.69,530.51,531.13,1500.0
2019-10-31 13:15:00,530.86,531.46,530.53,530.62,5519.0,530.86,531.46,530.53,530.62,5519.0
2019-10-31 13:20:00,530.81,531.07,529.55,530.42,1920.0,530.81,531.07,529.55,530.42,1920.0
2019-10-31 13:25:00,530.78,531.19,529.55,529.9,5866.0,530.78,531.19,529.55,529.9,5866.0
2019-10-31 13:30:00,530.15,530.25,528.07,529.22,5300.0,530.15,530.25,528.07,529.22,5300.0
2019-10-31 13:35:00,528.72,529.46,528.42,529.25,3200.0,528.72,529.46,528.42,529.25,3200.0
2019-10-31 13:40:00,529.47,530.89,525.51,526.89,14309.0,529.47,530.89,525.51,526.89,14309.0
2019-10-31 13:45:00,526.22,527.77,525.0,526.43,13125.0,526.22,527.77,525.0,526.43,13125.0
2019-10-31 13:50:00,525.88,525.88,521.34,524.99,14255.0,525.88,525.88,521.34,524.99,14255.0
2019-10-31 13:55:00,525.0,525.0,522.43,523.98,4139.0,525.0,525.0,522.43,523.98,4139.0
2019-10-31 14:00:00,524.32,525.91,524.13,524.96,5960.0,524.32,525.91,524.13,524.96,5960.0
2019-10-31 14:05:00,525.05,525.41,524.01,524.21,4959.0,525.05,525.41,524.01,524.21,4959.0
2019-10-31 14:10:00,525.0,525.17,524.0,524.21,3972.0,525.0,525.17,524.0,524.21,3972.0
2019-10-31 14:15:00,523.68,523.68,521.43,521.88,5628.0,523.68,523.68,521.43,521.88,5628.0
2019-10-31 14:20:00,522.14,522.59,521.01,521.96,12622.0,522.14,522.59,521.01,521.96,12622.0
2019-10-31 14:25:00,521.27,522.24,518.01,520.02,21199.0,521.27,522.24,518.01,520.02,21199.0
2019-10-31 14:30:00,520.94,521.91,520.62,521.26,5598.0,520.94,521.91,520.62,521.26,5598.0
2019-10-31 14:35:00,521.89,521.92,518.14,518.56,16417.0,521.89,521.92,518.14,518.56,16417.0
2019-10-31 14:40:00,518.85,519.15,517.36,518.5,18477.0,518.85,519.15,517.36,518.5,18477.0
2019-10-31 14:45:00,518.88,519.14,517.02,517.02,8460.0,518.88,519.14,517.02,517.02,8460.0
2019-10-31 14:50:00,517.16,518.28,516.15,518.0,11704.0,517.16,518.28,516.15,518.0,11704.0
2019-10-31 14:55:00,518.0,518.67,516.73,518.0,15677.0,518.0,518.67,516.73,518.0,15677.0
2019-10-31 15:00:00,518.42,518.67,517.03,517.77,4530.0,518.42,518.67,517.03,517.77,4530.0
2019-10-31 15:05:00,518.0,518.85,516.64,517.19,21900.0,518.0,518.85,516.64,517.19,21900.0
2019-10-31 15:10:00,517.19,518.12,516.15,517.42,4900.0,517.19,518.12,516.15,517.42,4900.0
2019-10-31 15:15:00,517.99,518.9,517.78,518.35,13221.0,517.99,518.9,517.78,518.35,13221.0
2019-10-31 15:20:00,518.44,518.8,516.84,517.0,18353.0,518.44,518.8,516.84,517.0,18353.0
2019-10-31 15:25:00,516.69,516.83,514.0,516.16,16761.0,516.69,516.83,514.0,516.16,16761.0
2019-10-31 15:30:00,516.7,518.85,516.69,518.0,10924.0,516.7,518.85,516.69,518.0,10924.0
2019-10-31 15:35:00,517.73,524.0,517.72,524.0,18604.0,517.73,524.0,517.72,524.0,18604.0
2019-10-31 15:40:00,524.02,529.66,524.0,527.0,20233.0,524.02,529.66,524.0,527.0,20233.0
2019-10-31 15:45:00,527.64,530.05,527.28,529.43,12752.0,527.64,530.05,527.28,529.43,12752.0
2019-10-31 15:50:00,528.98,529.33,525.76,527.18,20885.0,528.98,529.33,525.76,527.18,20885.0
2019-10-31 15:55:00,527.11,527.12,521.58,521.58,50623.0,527.11,527.12,521.58,521.58,50623.0
2019-11-01 09:30:00,520.1,531.9,512.58,512.61,40905.0,520.1,531.9,512.58,512.61,40905.0
2019-11-01 09:35:00,516.02,517.69,507.71,509.84,26277.0,516.02,517.69,507.71,509.84,26277.0
2019-11-01 09:40:00,509.0,510.0,496.11,498.62,40529.0,509.0,510.0,496.11,498.62,40529.0
2019-11-01 09:45:00,496.0,509.99,494.6,502.38,63585.0,496.0,509.99,494.6,502.38,63585.0
2019-11-01 09:50:00,502.33,508.78,501.15,505.98,68258.0,502.33,508.78,501.15,505.98,68258.0
2019-11-01 09:55:00,504.12,507.14,503.16,504.7,17905.0,504.12,507.14,503.16,504.7,17905.0
2019-11-01 10:00:00,504.7,511.0,503.72,508.9,25900.0,504.7,511.0,503.72,508.9,25900.0
2019-11-01 10:05:00,510.58,510.58,507.0,509.4,22942.0,510.58,510.58,507.0,509.4,22942.0
2019-11-01 10:10:00,509.97,510.82,503.17,504.9,44451.0,509.97,510.82,503.17,504.9,44451.0
2019-11-01 10:15:00,504.92,505.48,502.26,503.63,13468.0,504.92,505.48,502.26,503.63,13468.0
2019-11-01 10:20:00,503.48,504.76,499.52,500.88,20905.0,503.48,504.76,499.52,500.88,20905.0
2019-11-01 10:25:00,501.29,510.99,499.75,509.88,26890.0,501.29,510.99,499.75,509.88,26890.0
2019-11-01 10:30:00,509.87,511.99,509.05,510.37,27029.0,509.87,511.99,509.05,510.37,27029.0
2019-11-01 10:35:00,510.92,514.62,510.0,512.36,46587.0,510.92,514.62,510.0,512.36,46587.0
2019-11-01 10:40:00,510.79,511.4,503.6,504.35,14554.0,510.79,511.4,503.6,504.35,14554.0
2019-11-01 10:45:00,504.75,505.78,502.57,502.83,20108.0,504.75,505.78,502.57,502.83,20108.0
2019-11-01 10:50:00,502.07,503.97,500.04,503.05,17265.0,502.07,503.97,500.04,503.05,17265.0
2019-11-01 10:55:00,503.75,505.52,502.46,503.16,8790.0,503.75,505.52,502.46,503.16,8790.0
2019-11-01 11:00:00,503.1,504.45,501.7,501.71,6134.0,503.1,504.45,501.7,501.71,6134.0
2019-11-01 11:05:00,501.51,501.51,499.04,500.31,36635.0,501.51,501.51,499.04,500.31,36635.0
2019-11-01 11:10:00,500.0,501.54,499.47,500.27,25915.0,500.0,501.54,499.47,500.27,25915.0
2019-11-01 11:15:00,500.0,501.3,499.1,500.2,43016.0,500.0,501.3,499.1,500.2,43016.0
2019-11-01 11:20:00,499.82,499.96,495.87,498.5,17352.0,499.82,499.96,495.87,498.5,17352.0
2019-11-01 11:25:00,498.43,503.6,498.43,501.01,12044.0,498.43,503.6,498.43,501.01,12044.0
2019-11-01 11:30:00,501.09,501.88,499.59,500.25,11407.0,501.09,501.88,499.59,500.25,11407.0
2019-11-01 11:35:00,499.92,500.88,495.03,495.74,59407.0,499.92,500.88,495.03,495.74,59407.0
2019-11-01 11:40:00,495.75,495.87,489.81,492.32,22132.0,495.75,495.87,489.81,492.32,22132.0
2019-11-01 11:45:00,493.94,495.21,490.02,490.78,13801.0,493.94,495.21,490.02,490.78,13801.0
2019-11-01 11:50:00,490.9,495.46,490.9,491.85,22956.0,490.9,495.46,490.9,491.85,22956.0
2019-11-01 11:55:00,492.66,495.99,491.32,494.99,17908.0,492.66,495.99,491.32,494.99,17908.0
2019-11-01 12:00:00,494.01,497.06,494.0,496.5,13089.0,494.01,497.06,494.0,496.5,13089.0
2019-11-01 12:05:00,496.89,496.89,493.41,496.06,65088.0,496.89,496.89,493.41,496.06,65088.0
2019-11-01 12:10:00,496.22,498.77,496.06,496.63,11963.0,496.22,498.77,496.06,496.63,11963.0
2019-11-01 12:15:00,496.61,498.0,496.61,498.0,7078.0,496.61,498.0,496.61,498.0,7078.0
2019-11-01 12:20:00,498.45,499.47,497.7,498.33,11785.0,498.45,499.47,497.7,498.33,11785.0
2019-11-01 12:25:00,498.54,500.98,497.92,498.85,7000.0,498.54,500.98,497.92,498.85,7000.0
2019-11-01 12:30:00,499.05,500.86,498.8,500.34,7749.0,499.05,500.86,498.8,500.34,7749.0
2019-11-01 12:35:00,500.45,501.37,498.16,498.17,35565.0,500.45,501.37,498.16,498.17,35565.0
2019-11-01 12:40:00,498.66,499.38,497.58,498.32,13000.0,498.66,499.38,497.58,498.32,13000.0
2019-11-01 12:45:00,498.35,498.37,494.56,494.57,7187.0,498.35,498.37,494.56,494.57,7187.0
2019-11-01 12:50:00,494.35,494.97,493.74,494.86,13844.0,494.35,494.97,493.74,494.86,13844.0
2019-11-01 12:55:00,494.5,496.44,494.49,494.81,17144.0,494.5,496.44,494.49,494.81,17144.0
2019-11-01 13:00:00,495.06,498.86,494.81,498.75,10332.0,495.06,498.86,494.81,498.75,10332.0
2019-11-01 13:05:00,498.21,499.45,497.42,497.42,13947.0,498.21,499.45,497.42,497.42,13947.0
2019-11-01 13:10:00,497.04,498.02,496.03,498.01,3455.0,497.04,498.02,496.03,498.01,3455.0
2019-11-01 13:15:00,497.65,498.7,497.33,497.7,5574.0,497.65,498.7,497.33,497.7,5574.0
2019-11-01 13:20:00,497.14,499.05,497.14,498.12,4500.0,497.14,499.05,497.14,498.12,4500.0
2019-11-01 13:25:00,498.01,498.01,496.45,496.98,5450.0,498.01,498.01,496.45,496.98,5450.0
2019-11-01 13:30:00,497.31,497.32,495.63,495.63,7392.0,497.31,497.32,495.63,495.63,7392.0
2019-11-01 13:35:00,495.66,498.55,495.43,497.9,10300.0,495.66,498.55,495.43,497.9,10300.0
2019-11-01 13:40:00,498.1,498.41,497.38,498.41,3420.0,498.1,498.41,497.38,498.41,3420.0
2019-11-01 13:45:00,498.78,500.9,498.78,500.19,23566.0,498.78,500.9,498.78,500.19,23566.0
2019-11-01 13:50:00,500.4,500.4,499.44,499.86,12420.0,500.4,500.4,499.44,499.86,12420.0
2019-11-01 13:55:00,499.74,500.74,499.6,500.19,18456.0,499.74,500.74,499.6,500.19,18456.0
2019-11-01 14:00:00,499.88,500.17,496.67,496.68,11352.0,499.88,500.17,496.67,496.68,11352.0
2019-11-01 14:05:00,496.44,498.47,496.03,498.29,27060.0,496.44,498.47,496.03,498.29,27060.0
2019-11-01 14:10:00,498.44,498.96,495.15,495.15,23235.0,498.44,498.96,495.15,495.15,23235.0
2019-11-01 14:15:00,495.48,495.7,490.83,490.98,16895.0,495.48,495.7,490.83,490.98,16895.0
2019-11-01 14:20:00,491.53,494.73,490.1,493.48,16190.0,491.53,494.73,490.1,493.48,16190.0
2019-11-01 14:25:00,493.76,495.61,493.21,493.21,13142.0,493.76,495.61,493.21,493.21,13142.0
2019-11-01 14:30:00,493.82,493.9,491.79,491.8,6800.0,493.82,493.9,491.79,491.8,6800.0
2019-11-01 14:35:00,492.23,492.37,490.5,490.51,9993.0,492.23,492.37,490.5,490.51,9993.0
2019-11-01 14:40:00,490.51,494.24,490.41,494.22,8890.0,490.51,494.24,490.41,494.22,8890.0
2019-11-01 14:45:00,494.01,495.68,491.61,491.61,14765.0,494.01,495.68,491.61,491.61,14765.0
2019-11-01 14:50:00,491.62,493.81,491.62,493.32,7073.0,491.62,493.81,491.62,493.32,7073.0
2019-11-01 14:55:00,493.14,493.26,492.17,492.17,6355.0,493.14,493.26,492.17,492.17,6355.0
2019-11-01 15:00:00,492.21,492.22,491.26,491.51,11736.0,492.21,492.22,491.26,491.51,11736.0
2019-11-01 15:05:00,491.07,491.14,488.55,489.41,15126.0,491.07,491.14,488.55,489.41,15126.0
2019-11-01 15:10:00,489.48,491.8,489.02,490.33,11285.0,489.48,491.8,489.02,490.33,11285.0
2019-11-01 15:15:00,490.33,492.36,490.1,492.36,8889.0,490.33,492.36,490.1,492.36,8889.0
2019-11-01 15:20:00,492.62,495.33,492.25,495.13,12382.0,492.62,495.33,492.25,495.13,12382.0
2019-11-01 15:25:00,495.01,495.04,492.46,492.91,5903.0,495.01,495.04,492.46,492.91,5903.0
2019-11-01 15:30:00,492.95,492.95,489.86,491.22,19669.0,492.95,492.95,489.86,491.22,19669.0
2019-11-01 15:35:00,490.95,491.83,490.03,490.27,17138.0,490.95,491.83,490.03,490.27,17138.0
2019-11-01 15:40:00,490.03,490.87,488.88,489.7,27961.0,490.03,490.87,488.88,489.7,27961.0
2019-11-01 15:45:00,489.44,490.28,489.11,490.15,16085.0,489.44,490.28,489.11,490.15,16085.0
2019-11-01 15:50:00,489.96,490.34,488.37,490.34,12865.0,489.96,490.34,488.37,490.34,12865.0
2019-11-01 15:55:00,490.56,490.84,489.27,489.99,37832.0,490.56,490.84,489.27,489.99,37832.0
2019-11-04 09:30:00,498.84,499.98,491.82,496.91,26038.0,498.84,499.98,491.82,496.91,26038.0
2019-11-04 09:35:00,495.03,495.9,491.62,492.3,12595.0,495.03,495.9,491.62,492.3,12595.0
2019-11-04 09:40:00,492.48,492.48,486.67,487.67,7724.0,492.48,492.48,486.67,487.67,7724.0
2019-11-04 09:45:00,487.67,488.4,485.55,487.45,19959.0,487.67,488.4,485.55,487.45,19959.0
2019-11-04 09:50:00,487.02,487.06,484.21,485.31,10767.0,487.02,487.06,484.21,485.31,10767.0
2019-11-04 09:55:00,485.85,486.56,484.58,486.53,17110.0,485.85,486.56,484.58,486.53,17110.0
2019-11-04 10:00:00,487.09,487.89,485.58,486.36,13635.0,487.09,487.89,485.58,486.36,13635.0
2019-11-04 10:05:00,485.79,487.86,485.01,485.47,8589.0,485.79,487.86,485.01,485.47,8589.0
2019-11-04 10:10:00,484.87,486.33,484.76,484.77,17710.0,484.87,486.33,484.76,484.77,17710.0
2019-11-04 10:15:00,484.77,485.27,482.49,483.59,17608.0,484.77,485.27,482.49,483.59,17608.0
2019-11-04 10:20:00,483.82,484.17,480.49,481.38,20645.0,483.82,484.17,480.49,481.38,20645.0
2019-11-04 10:25:00,480.79,484.61,480.61,484.27,39058.0,480.79,484.61,480.61,484.27,39058.0
2019-11-04 10:30:00,483.87,486.22,483.28,485.05,13795.0,483.87,486.22,483.28,485.05,13795.0
2019-11-04 10:35:00,484.85,486.41,484.79,485.23,10789.0,484.85,486.41,484.79,485.23,10789.0
2019-11-04 10:40:00,485.41,489.69,485.25,489.02,6794.0,485.41,489.69,485.25,489.02,6794.0
2019-11-04 10:45:00,489.02,489.52,485.01,486.35,7677.0,489.02,489.52,485.01,486.35,7677.0
2019-11-04 10:50:00,485.25,487.62,484.55,487.62,7775.0,485.25,487.62,484.55,487.62,7775.0
2019-11-04 10:55:00,487.62,487.62,484.84,485.29,11094.0,487.62,487.62,484.84,485.29,11094.0
2019-11-04 11:00:00,485.09,486.16,483.5,485.03,11921.0,485.09,486.16,483.5,485.03,11921.0
2019-11-04 11:05:00,484.95,485.28,482.86,483.53,4561.0,484.95,485.28,482.86,483.53,4561.0
2019-11-04 11:10:00,483.78,483.79,482.01,483.39,2127.0,483.78,483.79,482.01,483.39,2127.0
2019-11-04 11:15:00,482.86,483.38,481.61,481.61,3779.0,482.86,483.38,481.61,481.61,3779.0
2019-11-04 11:20:00,481.7,482.77,481.04,482.15,12410.0,481.7,482.77,481.04,482.15,12410.0
2019-11-04 11:25:00,481.99,482.46,480.31,480.31,17154.0,481.99,482.46,480.31,480.31,17154.0
2019-11-04 11:30:00,480.8,481.03,478.07,478.97,14708.0,480.8,481.03,478.07,478.97,14708.0
2019-11-04 11:35:00,479.04,480.92,479.03,480.1,8505.0,479.04,480.92,479.03,480.1,8505.0
2019-11-04 11:40:00,479.89,481.46,479.46,480.84,10927.0,479.89,481.46,479.46,480.84,10927.0
2019-11-04 11:45:00,480.87,481.07,480.01,480.59,10826.0,480.87,481.07,480.01,480.59,10826.0
2019-11-04 11:50:00,481.0,481.75,479.5,480.0,25065.0,481.0,481.75,479.5,480.0,25065.0
2019-11-04 11:55:00,480.1,481.41,479.92,480.08,4600.0,480.1,481.41,479.92,480.08,4600.0
2019-11-04 12:00:00,480.44,480.44,478.88,479.88,14485.0,480.44,480.44,478.88,479.88,14485.0
2019-11-04 12:05:00,479.69,481.82,479.68,480.4,5184.0,479.69,481.82,479.68,480.4,5184.0
2019-11-04 12:10:00,480.4,480.95,479.66,480.11,9550.0,480.4,480.95,479.66,480.11,9550.0
2019-11-04 12:15:00,480.3,480.77,479.81,480.06,16415.0,480.3,480.77,479.81,480.06,16415.0
2019-11-04 12:20:00,479.89,479.89,477.97,479.08,4148.0,479.89,479.89,477.97,479.08,4148.0
2019-11-04 12:25:00,479.65,480.48,479.43,480.24,7879.0,479.65,480.48,479.43,480.24,7879.0
2019-11-04 12:30:00,480.52,480.64,479.0,479.37,9689.0,480.52,480.64,479.0,479.37,9689.0
2019-11-04 12:35:00,480.07,480.23,478.53,479.26,8337.0,480.07,480.23,478.53,479.26,8337.0
2019-11-04 12:40:00,479.54,479.95,478.63,479.74,6933.0,479.54,479.95,478.63,479.74,6933.0
2019-11-04 12:45:00,479.62,479.62,478.58,478.97,10814.0,479.62,479.62,478.58,478.97,10814.0
2019-11-04 12:50:00,478.66,480.72,478.66,480.7,3056.0,478.66,480.72,478.66,480.7,3056.0
2019-11-04 12:55:00,480.84,481.0,479.41,480.05,8500.0,480.84,481.0,479.41,480.05,8500.0
2019-11-04 13:00:00,479.71,480.87,479.69,480.41,3616.0,479.71,480.87,479.69,480.41,3616.0
2019-11-04 13:05:00,480.8,483.89,480.8,483.32,16339.0,480.8,483.89,480.8,483.32,16339.0
2019-11-04 13:10:00,483.01,483.01,481.72,482.02,6152.0,483.01,483.01,481.72,482.02,6152.0
2019-11-04 13:15:00,482.2,482.58,480.02,480.71,13746.0,482.2,482.58,480.02,480.71,13746.0
2019-11-04 13:20:00,481.29,482.25,481.29,482.24,6560.0,481.29,482.25,481.29,482.24,6560.0
2019-11-04 13:25:00,482.31,482.49,481.19,481.19,6150.0,482.31,482.49,481.19,481.19,6150.0
2019-11-04 13:30:00,480.76,481.71,480.0,480.87,9338.0,480.76,481.71,480.0,480.87,9338.0
2019-11-04 13:35:00,480.4,480.65,480.0,480.0,5221.0,480.4,480.65,480.0,480.0,5221.0
2019-11-04 13:40:00,480.0,480.06,478.0,479.12,10409.0,480.0,480.06,478.0,479.12,10409.0
2019-11-04 13:45:00,478.92,479.74,478.35,479.24,10329.0,478.92,479.74,478.35,479.24,10329.0
2019-11-04 13:50:00,479.07,479.85,478.72,478.72,12595.0,479.07,479.85,478.72,478.72,12595.0
2019-11-04 13:55:00,478.54,479.25,478.0,478.22,9403.0,478.54,479.25,478.0,478.22,9403.0
2019-11-04 14:00:00,478.01,478.88,477.04,478.21,19600.0,478.01,478.88,477.04,478.21,19600.0
2019-11-04 14:05:00,478.59,478.59,476.0,476.48,7466.0,478.59,478.59,476.0,476.48,7466.0
2019-11-04 14:10:00,476.45,478.1,475.84,476.13,20780.0,476.45,478.1,475.84,476.13,20780.0
2019-11-04 14:15:00,476.42,476.67,474.0,474.57,17660.0,476.42,476.67,474.0,474.57,17660.0
2019-11-04 14:20:00,474.93,475.53,472.59,472.6,9507.0,474.93,475.53,472.59,472.6,9507.0
2019-11-04 14:25:00,473.02,475.45,470.1,474.88,14642.0,473.02,475.45,470.1,474.88,14642.0
2019-11-04 14:30:00,475.0,477.23,474.16,476.77,18110.0,475.0,477.23,474.16,476.77,18110.0
2019-11-04 14:35:00,476.85,479.64,476.72,479.28,29454.0,476.85,479.64,476.72,479.28,29454.0
2019-11-04 14:40:00,479.55,481.61,479.24,479.24,7027.0,479.55,481.61,479.24,479.24,7027.0
2019-11-04 14:45:00,479.13,480.86,477.85,480.79,7406.0,479.13,480.86,477.85,480.79,7406.0
2019-11-04 14:50:00,479.96,482.48,479.77,482.48,12799.0,479.96,482.48,479.77,482.48,12799.0
2019-11-04 14:55:00,482.48,482.76,480.05,482.68,10799.0,482.48,482.76,480.05,482.68,10799.0
2019-11-04 15:00:00,482.18,482.87,480.96,480.97,12683.0,482.18,482.87,480.96,480.97,12683.0
2019-11-04 15:05:00,481.08,481.56,480.18,480.4,16007.0,481.08,481.56,480.18,480.4,16007.0
2019-11-04 15:10:00,480.63,481.95,480.25,480.8,15825.0,480.63,481.95,480.25,480.8,15825.0
2019-11-04 15:15:00,480.83,482.85,480.68,482.35,13570.0,480.83,482.85,480.68,482.35,13570.0
2019-11-04 15:20:00,482.84,486.97,482.84,486.85,7148.0,482.84,486.97,482.84,486.85,7148.0
2019-11-04 15:25:00,486.69,486.69,482.68,484.13,16248.0,486.69,486.69,482.68,484.13,16248.0
2019-11-04 15:30:00,484.15,485.99,483.85,485.13,16663.0,484.15,485.99,483.85,485.13,16663.0
2019-11-04 15:35:00,485.67,489.39,484.78,489.37,18212.0,485.67,489.39,484.78,489.37,18212.0
2019-11-04 15:40:00,489.0,491.21,488.26,488.26,21892.0,489.0,491.21,488.26,488.26,21892.0
2019-11-04 15:45:00,487.86,489.23,486.66,488.84,18792.0,487.86,489.23,486.66,488.84,18792.0
2019-11-04 15:50:00,488.92,488.92,486.38,487.65,32231.0,488.92,488.92,486.38,487.65,32231.0
2019-11-04 15:55:00,486.83,487.57,485.25,485.79,26427.0,486.83,487.57,485.25,485.79,26427.0
2019-11-05 09:30:00,485.41,491.21,483.33,490.39,10970.0,485.41,491.21,483.33,490.39,10970.0
2019-11-05 09:35:00,490.5,492.5,488.01,492.46,7190.0,490.5,492.5,488.01,492.46,7190.0
2019-11-05 09:40:00,491.79,492.84,490.29,492.77,11678.0,491.79,492.84,490.29,492.77,11678.0
2019-11-05 09:45:00,491.95,497.39,491.95,495.71,15086.0,491.95,497.39,491.95,495.71,15086.0
2019-11-05 09:50:00,496.03,497.31,493.0,493.33,13073.0,496.03,497.31,493.0,493.33,13073.0
2019-11-05 09:55:00,493.34,494.19,491.64,492.15,6351.0,493.34,494.19,491.64,492.15,6351.0
2019-11-05 10:00:00,492.56,494.6,490.09,490.09,25142.0,492.56,494.6,490.09,490.09,25142.0
2019-11-05 10:05:00,490.48,490.48,486.39,487.09,7243.0,490.48,490.48,486.39,487.09,7243.0
2019-11-05 10:10:00,486.51,487.14,484.57,485.65,3845.0,486.51,487.14,484.57,485.65,3845.0
2019-11-05 10:15:00,486.67,486.67,484.9,486.54,3694.0,486.67,486.67,484.9,486.54,3694.0
2019-11-05 10:20:00,486.26,488.05,486.26,486.27,1640.0,486.26,488.05,486.26,486.27,1640.0
2019-11-05 10:25:00,486.09,486.31,484.55,484.56,4649.0,486.09,486.31,484.55,484.56,4649.0
2019-11-05 10:30:00,484.93,484.99,482.42,482.43,5736.0,484.93,484.99,482.42,482.43,5736.0
2019-11-05 10:35:00,482.02,483.26,481.1,481.1,9555.0,482.02,483.26,481.1,481.1,9555.0
2019-11-05 10:40:00,481.5,481.69,479.53,479.53,7737.0,481.5,481.69,479.53,479.53,7737.0
2019-11-05 10:45:00,479.45,479.59,477.21,478.92,9206.0,479.45,479.59,477.21,478.92,9206.0
2019-11-05 10:50:00,479.11,481.97,479.11,481.23,4716.0,479.11,481.97,479.11,481.23,4716.0
2019-11-05 10:55:00,481.62,482.0,478.93,478.94,8095.0,481.62,482.0,478.93,478.94,8095.0
2019-11-05 11:00:00,479.26,481.9,479.21,481.89,8431.0,479.26,481.9,479.21,481.89,8431.0
2019-11-05 11:05:00,481.93,482.13,480.9,480.9,7450.0,481.93,482.13,480.9,480.9,7450.0
2019-11-05 11:10:00,480.96,480.96,479.01,479.03,3684.0,480.96,480.96,479.01,479.03,3684.0
2019-11-05 11:15:00,478.93,481.04,478.93,479.91,7239.0,478.93,481.04,478.93,479.91,7239.0
2019-11-05 11:20:00,480.14,481.29,480.13,480.3,3700.0,480.14,481.29,480.13,480.3,3700.0
2019-11-05 11:25:00,480.73,482.9,480.71,482.9,3663.0,480.73,482.9,480.71,482.9,3663.0
2019-11-05 11:30:00,482.69,483.93,482.25,483.93,3228.0,482.69,483.93,482.25,483.93,3228.0
2019-11-05 11:35:00,483.54,485.33,483.54,485.0,5905.0,483.54,485.33,483.54,485.0,5905.0
2019-11-05 11:40:00,485.38,486.84,484.91,486.47,17043.0,485.38,486.84,484.91,486.47,17043.0
2019-11-05 11:45:00,486.73,489.2,485.58,486.59,13283.0,486.73,489.2,485.58,486.59,13283.0
2019-11-05 11:50:00,487.25,487.26,484.66,486.34,11626.0,487.25,487.26,484.66,486.34,11626.0
2019-11-05 11:55:00,486.09,486.67,485.56,486.07,3375.0,486.09,486.67,485.56,486.07,3375.0
2019-11-05 12:00:00,485.84,486.21,484.93,485.87,6099.0,485.84,486.21,484.93,485.87,6099.0
2019-11-05 12:05:00,486.16,486.18,484.54,485.34,2890.0,486.16,486.18,484.54,485.34,2890.0
2019-11-05 12:10:00,485.22,485.61,484.65,485.61,1352.0,485.22,485.61,484.65,485.61,1352.0
2019-11-05 12:15:00,485.26,485.8,485.1,485.79,1588.0,485.26,485.8,485.1,485.79,1588.0
2019-11-05 12:20:00,485.06,485.35,484.51,484.8,2300.0,485.06,485.35,484.51,484.8,2300.0
2019-11-05 12:25:00,484.79,484.79,484.74,484.74,200.0,484.79,484.79,484.74,484.74,200.0
2019-11-05 12:30:00,485.0,485.94,485.0,485.82,5892.0,485.0,485.94,485.0,485.82,5892.0
2019-11-05 12:35:00,486.09,488.22,486.09,488.22,1204.0,486.09,488.22,486.09,488.22,1204.0
2019-11-05 12:40:00,487.62,487.62,486.58,486.68,2201.0,487.62,487.62,486.58,486.68,2201.0
2019-11-05 12:45:00,486.29,486.32,485.18,485.37,1977.0,486.29,486.32,485.18,485.37,1977.0
2019-11-05 12:50:00,485.36,486.21,485.35,486.21,600.0,485.36,486.21,485.35,486.21,600.0
2019-11-05 12:55:00,485.49,486.09,485.0,485.67,2100.0,485.49,486.09,485.0,485.67,2100.0
2019-11-05 13:00:00,485.25,485.58,485.24,485.24,400.0,485.25,485.58,485.24,485.24,400.0
2019-11-05 13:05:00,485.04,485.14,484.78,484.78,2050.0,485.04,485.14,484.78,484.78,2050.0
2019-11-05 13:10:00,484.78,485.86,484.78,485.86,1400.0,484.78,485.86,484.78,485.86,1400.0
2019-11-05 13:15:00,485.77,485.77,484.27,484.5,8469.0,485.77,485.77,484.27,484.5,8469.0
2019-11-05 13:20:00,484.56,484.56,482.69,482.69,4000.0,484.56,484.56,482.69,482.69,4000.0
2019-11-05 13:25:00,483.14,483.6,482.03,482.41,7352.0,483.14,483.6,482.03,482.41,7352.0
2019-11-05 13:30:00,482.29,483.51,482.28,482.63,17663.0,482.29,483.51,482.28,482.63,17663.0
2019-11-05 13:35:00,483.22,483.32,482.09,482.68,16267.0,483.22,483.32,482.09,482.68,16267.0
2019-11-05 13:40:00,482.71,483.46,482.6,483.24,12716.0,482.71,483.46,482.6,483.24,12716.0
2019-11-05 13:45:00,482.79,483.76,482.79,483.34,2640.0,482.79,483.76,482.79,483.34,2640.0
2019-11-05 13:50:00,483.78,483.95,482.98,483.95,4400.0,483.78,483.95,482.98,483.95,4400.0
2019-11-05 13:55:00,483.32,483.32,482.76,483.0,4404.0,483.32,483.32,482.76,483.0,4404.0
2019-11-05 14:00:00,483.17,483.46,483.1,483.36,2000.0,483.17,483.46,483.1,483.36,2000.0
2019-11-05 14:05:00,483.39,483.73,482.76,483.52,3360.0,483.39,483.73,482.76,483.52,3360.0
2019-11-05 14:10:00,483.91,484.06,483.84,484.06,996.0,483.91,484.06,483.84,484.06,996.0
2019-11-05 14:15:00,483.94,484.52,483.43,484.33,1800.0,483.94,484.52,483.43,484.33,1800.0
2019-11-05 14:20:00,483.98,484.68,483.5,484.68,3490.0,483.98,484.68,483.5,484.68,3490.0
2019-11-05 14:25:00,484.88,485.63,484.73,485.0,4971.0,484.88,485.63,484.73,485.0,4971.0
2019-11-05 14:30:00,484.88,485.31,484.75,485.15,10405.0,484.88,485.31,484.75,485.15,10405.0
2019-11-05 14:35:00,484.97,486.44,484.97,486.4,4606.0,484.97,486.44,484.97,486.4,4606.0
2019-11-05 14:40:00,485.94,486.94,485.94,486.87,1900.0,485.94,486.94,485.94,486.87,1900.0
2019-11-05 14:45:00,486.45,487.49,486.45,487.49,600.0,486.45,487.49,486.45,487.49,600.0
2019-11-05 14:50:00,487.3,487.5,486.69,487.28,1471.0,487.3,487.5,486.69,487.28,1471.0
2019-11-05 14:55:00,486.77,486.92,486.15,486.31,1100.0,486.77,486.92,486.15,486.31,1100.0
2019-11-05 15:00:00,486.08,486.59,486.01,486.33,1201.0,486.08,486.59,486.01,486.33,1201.0
2019-11-05 15:05:00,486.47,486.73,485.79,485.98,4884.0,486.47,486.73,485.79,485.98,4884.0
2019-11-05 15:10:00,485.31,485.59,484.87,485.45,2700.0,485.31,485.59,484.87,485.45,2700.0
2019-11-05 15:15:00,485.58,485.58,484.46,485.4,3032.0,485.58,485.58,484.46,485.4,3032.0
2019-11-05 15:20:00,485.0,485.26,484.97,485.2,600.0,485.0,485.26,484.97,485.2,600.0
2019-11-05 15:25:00,484.91,485.16,484.7,484.85,5382.0,484.91,485.16,484.7,484.85,5382.0
2019-11-05 15:30:00,484.8,485.21,484.42,484.95,6900.0,484.8,485.21,484.42,484.95,6900.0
2019-11-05 15:35:00,485.07,485.31,484.94,484.94,2775.0,485.07,485.31,484.94,484.94,2775.0
2019-11-05 15:40:00,484.94,485.54,484.62,485.54,10801.0,484.94,485.54,484.62,485.54,10801.0
2019-11-05 15:45:00,485.19,485.61,484.71,484.73,7095.0,485.19,485.61,484.71,484.73,7095.0
2019-11-05 15:50:00,485.19,485.37,484.28,485.32,6861.0,485.19,485.37,484.28,485.32,6861.0
2019-11-05 15:55:00,485.4,485.53,484.61,484.61,8726.0,485.4,485.53,484.61,484.61,8726.0
2019-11-06 09:30:00,485.1,486.0,482.87,482.95,5559.0,485.1,486.0,482.87,482.95,5559.0
2019-11-06 09:35:00,484.71,488.46,483.8,488.46,7961.0,484.71,488.46,483.8,488.46,7961.0
2019-11-06 09:40:00,489.32,489.56,487.82,489.56,2238.0,489.32,489.56,487.82,489.56,2238.0
2019-11-06 09:45:00,488.52,492.49,488.32,492.44,8572.0,488.52,492.49,488.32,492.44,8572.0
2019-11-06 09:50:00,492.73,494.96,491.37,494.25,8007.0,492.73,494.96,491.37,494.25,8007.0
2019-11-06 09:55:00,494.85,496.64,494.19,495.63,19075.0,494.85,496.64,494.19,495.63,19075.0
2019-11-06 10:00:00,495.6,496.2,491.84,493.7,6758.0,495.6,496.2,491.84,493.7,6758.0
2019-11-06 10:05:00,493.96,495.77,492.61,493.46,15271.0,493.96,495.77,492.61,493.46,15271.0
2019-11-06 10:10:00,494.57,494.57,491.84,491.94,2700.0,494.57,494.57,491.84,491.94,2700.0
2019-11-06 10:15:00,491.85,491.86,490.74,491.35,2300.0,491.85,491.86,490.74,491.35,2300.0
2019-11-06 10:20:00,492.27,494.28,492.26,494.03,3490.0,492.27,494.28,492.26,494.03,3490.0
2019-11-06 10:25:00,494.24,495.34,492.75,492.75,10831.0,494.24,495.34,492.75,492.75,10831.0
2019-11-06 10:30:00,492.67,494.98,492.67,493.63,5250.0,492.67,494.98,492.67,493.63,5250.0
2019-11-06 10:35:00,493.64,497.99,493.38,497.05,10536.0,493.64,497.99,493.38,497.05,10536.0
2019-11-06 10:40:00,497.16,504.55,497.15,503.81,24126.0,497.16,504.55,497.15,503.81,24126.0
2019-11-06 10:45:00,502.64,503.99,501.65,502.07,5798.0,502.64,503.99,501.65,502.07,5798.0
2019-11-06 10:50:00,501.73,501.73,497.92,497.92,3770.0,501.73,501.73,497.92,497.92,3770.0
2019-11-06 10:55:00,497.8,498.12,496.42,496.94,5960.0,497.8,498.12,496.42,496.94,5960.0
2019-11-06 11:00:00,497.19,497.48,496.41,497.48,3450.0,497.19,497.48,496.41,497.48,3450.0
2019-11-06 11:05:00,498.23,498.58,497.17,498.02,4677.0,498.23,498.58,497.17,498.02,4677.0
2019-11-06 11:10:00,498.3,498.3,495.65,495.69,1695.0,498.3,498.3,495.65,495.69,1695.0
2019-11-06 11:15:00,495.79,497.63,495.66,496.22,3451.0,495.79,497.63,495.66,496.22,3451.0
2019-11-06 11:20:00,495.72,497.13,494.47,494.75,3104.0,495.72,497.13,494.47,494.75,3104.0
2019-11-06 11:25:00,493.97,493.97,491.53,491.8,4631.0,493.97,493.97,491.53,491.8,4631.0
2019-11-06 11:30:00,491.83,493.69,491.83,492.93,4596.0,491.83,493.69,491.83,492.93,4596.0
2019-11-06 11:35:00,492.6,492.6,489.25,489.64,5711.0,492.6,492.6,489.25,489.64,5711.0
2019-11-06 11:40:00,489.22,490.92,488.58,489.88,9283.0,489.22,490.92,488.58,489.88,9283.0
2019-11-06 11:45:00,489.9,489.9,487.59,487.6,1200.0,489.9,489.9,487.59,487.6,1200.0
2019-11-06 11:50:00,487.61,487.65,486.0,486.1,3940.0,487.61,487.65,486.0,486.1,3940.0
2019-11-06 11:55:00,485.92,488.05,485.2,487.61,3739.0,485.92,488.05,485.2,487.61,3739.0
2019-11-06 12:00:00,486.81,489.06,486.81,488.39,4435.0,486.81,489.06,486.81,488.39,4435.0
2019-11-06 12:05:00,488.28,488.28,487.62,487.79,800.0,488.28,488.28,487.62,487.79,800.0
2019-11-06 12:10:00,487.5,487.51,486.5,486.5,1300.0,487.5,487.51,486.5,486.5,1300.0
2019-11-06 12:15:00,486.78,486.84,485.61,485.8,2200.0,486.78,486.84,485.61,485.8,2200.0
2019-11-06 12:20:00,485.8,485.8,485.8,485.8,0.0,485.8,485.8,485.8,485.8,0.0
2019-11-06 12:25:00,485.85,485.99,485.23,485.99,1400.0,485.85,485.99,485.23,485.99,1400.0
2019-11-06 12:30:00,486.43,486.43,484.45,484.53,2315.0,486.43,486.43,484.45,484.53,2315.0
2019-11-06 12:35:00,484.64,484.68,483.56,483.87,2000.0,484.64,484.68,483.56,483.87,2000.0
2019-11-06 12:40:00,483.93,484.92,483.23,483.68,2644.0,483.93,484.92,483.23,483.68,2644.0
2019-11-06 12:45:00,484.05,485.86,483.94,485.86,3185.0,484.05,485.86,483.94,485.86,3185.0
2019-11-06 12:50:00,485.45,487.3,485.44,485.7,3487.0,485.45,487.3,485.44,485.7,3487.0
2019-11-06 12:55:00,485.48,487.31,485.47,486.53,9376.0,485.48,487.31,485.47,486.53,9376.0
2019-11-06 13:00:00,486.25,487.06,486.25,486.85,5200.0,486.25,487.06,486.25,486.85,5200.0
2019-11-06 13:05:00,487.43,487.43,486.3,486.47,7600.0,487.43,487.43,486.3,486.47,7600.0
2019-11-06 13:10:00,486.46,487.26,485.55,485.55,9725.0,486.46,487.26,485.55,485.55,9725.0
2019-11-06 13:15:00,485.57,486.94,485.55,486.31,8059.0,485.57,486.94,485.55,486.31,8059.0
2019-11-06 13:20:00,486.68,487.49,486.0,486.84,6950.0,486.68,487.49,486.0,486.84,6950.0
2019-11-06 13:25:00,486.83,487.33,485.92,486.96,13174.0,486.83,487.33,485.92,486.96,13174.0
2019-11-06 13:30:00,486.73,486.85,485.38,486.57,12072.0,486.73,486.85,485.38,486.57,12072.0
2019-11-06 13:35:00,486.55,487.69,485.96,487.69,5877.0,486.55,487.69,485.96,487.69,5877.0
2019-11-06 13:40:00,487.43,487.85,486.04,487.44,7100.0,487.43,487.85,486.04,487.44,7100.0
2019-11-06 13:45:00,487.65,487.66,485.49,486.23,10302.0,487.65,487.66,485.49,486.23,10302.0
2019-11-06 13:50:00,485.74,485.77,484.14,484.14,2214.0,485.74,485.77,484.14,484.14,2214.0
2019-11-06 13:55:00,484.97,487.41,484.97,486.0,1400.0,484.97,487.41,484.97,486.0,1400.0
2019-11-06 14:00:00,485.37,485.67,484.06,484.22,3351.0,485.37,485.67,484.06,484.22,3351.0
2019-11-06 14:05:00,485.71,486.37,484.12,485.56,4330.0,485.71,486.37,484.12,485.56,4330.0
2019-11-06 14:10:00,484.79,485.95,484.7,485.93,2500.0,484.79,485.95,484.7,485.93,2500.0
2019-11-06 14:15:00,485.65,485.66,484.79,484.83,3492.0,485.65,485.66,484.79,484.83,3492.0
2019-11-06 14:20:00,485.03,485.04,482.06,482.52,5703.0,485.03,485.04,482.06,482.52,5703.0
2019-11-06 14:25:00,482.86,485.12,482.79,483.86,3428.0,482.86,485.12,482.79,483.86,3428.0
2019-11-06 14:30:00,484.34,485.88,484.25,484.9,4954.0,484.34,485.88,484.25,484.9,4954.0
2019-11-06 14:35:00,485.03,485.6,485.0,485.27,1860.0,485.03,485.6,485.0,485.27,1860.0
2019-11-06 14:40:00,484.75,484.9,484.0,484.08,1200.0,484.75,484.9,484.0,484.08,1200.0
2019-11-06 14:45:00,484.18,485.0,484.18,485.0,1550.0,484.18,485.0,484.18,485.0,1550.0
2019-11-06 14:50:00,484.34,485.06,484.0,484.19,4000.0,484.34,485.06,484.0,484.19,4000.0
2019-11-06 14:55:00,484.15,485.79,484.01,485.78,2696.0,484.15,485.79,484.01,485.78,2696.0
2019-11-06 15:00:00,485.81,485.99,484.06,484.74,4110.0,485.81,485.99,484.06,484.74,4110.0
2019-11-06 15:05:00,484.6,485.62,484.6,485.62,2223.0,484.6,485.62,484.6,485.62,2223.0
2019-11-06 15:10:00,486.11,486.45,485.06,485.06,1400.0,486.11,486.45,485.06,485.06,1400.0
2019-11-06 15:15:00,485.88,485.88,484.76,485.47,4096.0,485.88,485.88,484.76,485.47,4096.0
2019-11-06 15:20:00,485.45,485.53,484.75,484.75,2500.0,485.45,485.53,484.75,484.75,2500.0
2019-11-06 15:25:00,484.3,484.3,483.8,484.0,2860.0,484.3,484.3,483.8,484.0,2860.0
2019-11-06 15:30:00,484.0,484.06,483.75,483.75,1600.0,484.0,484.06,483.75,483.75,1600.0
2019-11-06 15:35:00,483.92,484.23,482.42,482.8,3755.0,483.92,484.23,482.42,482.8,3755.0
2019-11-06 15:40:00,482.78,483.0,482.18,482.6,5631.0,482.78,483.0,482.18,482.6,5631.0
2019-11-06 15:45:00,482.3,482.72,481.77,482.29,3400.0,482.3,482.72,481.77,482.29,3400.0
2019-11-06 15:50:00,481.82,483.68,481.82,483.11,5248.0,481.82,483.68,481.82,483.11,5248.0
2019-11-06 15:55:00,483.12,483.46,482.23,483.05,12105.0,483.12,483.46,482.23,483.05,12105.0
2019-11-07 09:30:00,487.45,491.0,486.68,490.01,11622.0,487.45,491.0,486.68,490.01,11622.0
2019-11-07 09:35:00,489.74,493.2,489.74,492.0,2987.0,489.74,493.2,489.74,492.0,2987.0
2019-11-07 09:40:00,491.15,492.99,491.15,492.44,4380.0,491.15,492.99,491.15,492.44,4380.0
2019-11-07 09:45:00,493.54,496.69,493.54,496.08,4118.0,493.54,496.69,493.54,496.08,4118.0
2019-11-07 09:50:00,495.67,496.09,491.36,491.36,5122.0,495.67,496.09,491.36,491.36,5122.0
2019-11-07 09:55:00,490.14,494.73,489.14,493.05,9103.0,490.14,494.73,489.14,493.05,9103.0
2019-11-07 10:00:00,493.38,493.71,490.24,490.44,3340.0,493.38,493.71,490.24,490.44,3340.0
2019-11-07 10:05:00,490.48,491.93,490.0,491.93,5209.0,490.48,491.93,490.0,491.93,5209.0
2019-11-07 10:10:00,492.21,492.98,491.57,491.57,3560.0,492.21,492.98,491.57,491.57,3560.0
2019-11-07 10:15:00,492.16,492.22,490.91,491.68,6534.0,492.16,492.22,490.91,491.68,6534.0
2019-11-07 10:20:00,491.79,491.79,488.6,489.8,5867.0,491.79,491.79,488.6,489.8,5867.0
2019-11-07 10:25:00,489.27,490.25,488.1,488.53,6917.0,489.27,490.25,488.1,488.53,6917.0
2019-11-07 10:30:00,487.56,487.67,485.45,486.6,10077.0,487.56,487.67,485.45,486.6,10077.0
2019-11-07 10:35:00,486.22,488.5,486.22,488.5,5200.0,486.22,488.5,486.22,488.5,5200.0
2019-11-07 10:40:00,488.39,489.12,488.14,488.14,1914.0,488.39,489.12,488.14,488.14,1914.0
2019-11-07 10:45:00,488.0,488.62,486.07,488.08,4149.0,488.0,488.62,486.07,488.08,4149.0
2019-11-07 10:50:00,488.44,488.46,487.34,487.58,1353.0,488.44,488.46,487.34,487.58,1353.0
2019-11-07 10:55:00,486.85,488.63,486.85,487.84,1900.0,486.85,488.63,486.85,487.84,1900.0
2019-11-07 11:00:00,487.17,487.17,487.14,487.14,400.0,487.17,487.17,487.14,487.14,400.0
2019-11-07 11:05:00,487.25,489.03,487.25,489.02,1065.0,487.25,489.03,487.25,489.02,1065.0
2019-11-07 11:10:00,488.94,488.94,487.58,488.56,1300.0,488.94,488.94,487.58,488.56,1300.0
2019-11-07 11:15:00,488.8,490.85,488.8,490.47,1500.0,488.8,490.85,488.8,490.47,1500.0
2019-11-07 11:20:00,490.09,490.41,488.85,490.08,3395.0,490.09,490.41,488.85,490.08,3395.0
2019-11-07 11:25:00,489.86,490.1,488.37,488.37,3320.0,489.86,490.1,488.37,488.37,3320.0
2019-11-07 11:30:00,488.39,488.39,486.37,488.2,4002.0,488.39,488.39,486.37,488.2,4002.0
2019-11-07 11:35:00,488.69,488.85,488.69,488.85,200.0,488.69,488.85,488.69,488.85,200.0
2019-11-07 11:40:00,488.29,488.33,488.18,488.32,920.0,488.29,488.33,488.18,488.32,920.0
2019-11-07 11:45:00,486.87,487.67,486.87,487.63,1124.0,486.87,487.67,486.87,487.63,1124.0
2019-11-07 11:50:00,487.16,488.3,487.16,487.69,1000.0,487.16,488.3,487.16,487.69,1000.0
2019-11-07 11:55:00,487.9,489.64,487.72,489.64,600.0,487.9,489.64,487.72,489.64,600.0
2019-11-07 12:00:00,488.21,490.36,487.79,489.85,7921.0,488.21,490.36,487.79,489.85,7921.0
2019-11-07 12:05:00,490.0,491.38,490.0,491.38,6200.0,490.0,491.38,490.0,491.38,6200.0
2019-11-07 12:10:00,492.12,492.15,490.98,491.18,1576.0,492.12,492.15,490.98,491.18,1576.0
2019-11-07 12:15:00,490.82,491.47,490.82,491.47,300.0,490.82,491.47,490.82,491.47,300.0
2019-11-07 12:20:00,491.11,492.16,491.0,491.97,1826.0,491.11,492.16,491.0,491.97,1826.0
2019-11-07 12:25:00,491.9,492.02,490.02,490.02,2269.0,491.9,492.02,490.02,490.02,2269.0
2019-11-07 12:30:00,489.44,490.38,489.21,490.38,900.0,489.44,490.38,489.21,490.38,900.0
2019-11-07 12:35:00,489.68,489.92,489.64,489.92,300.0,489.68,489.92,489.64,489.92,300.0
2019-11-07 12:40:00,489.36,489.95,489.03,489.4,2700.0,489.36,489.95,489.03,489.4,2700.0
2019-11-07 12:45:00,489.4,490.27,489.39,490.27,2601.0,489.4,490.27,489.39,490.27,2601.0
2019-11-07 12:50:00,490.27,490.62,489.62,489.97,1709.0,490.27,490.62,489.62,489.97,1709.0
2019-11-07 12:55:00,489.76,491.35,489.76,491.24,3062.0,489.76,491.35,489.76,491.24,3062.0
2019-11-07 13:00:00,491.68,491.68,490.98,491.57,7995.0,491.68,491.68,490.98,491.57,7995.0
2019-11-07 13:05:00,490.86,491.99,490.85,491.8,2506.0,490.86,491.99,490.85,491.8,2506.0
2019-11-07 13:10:00,491.79,492.76,491.33,492.12,2223.0,491.79,492.76,491.33,492.12,2223.0
2019-11-07 13:15:00,491.82,492.0,490.63,491.05,3000.0,491.82,492.0,490.63,491.05,3000.0
2019-11-07 13:20:00,491.68,493.99,491.25,493.5,8464.0,491.68,493.99,491.25,493.5,8464.0
2019-11-07 13:25:00,494.05,494.86,493.12,494.86,1835.0,494.05,494.86,493.12,494.86,1835.0
2019-11-07 13:30:00,494.47,494.74,493.94,494.74,2000.0,494.47,494.74,493.94,494.74,2000.0
2019-11-07 13:35:00,494.59,495.42,494.52,495.42,2485.0,494.59,495.42,494.52,495.42,2485.0
2019-11-07 13:40:00,495.15,495.78,494.64,495.45,10527.0,495.15,495.78,494.64,495.45,10527.0
2019-11-07 13:45:00,495.11,496.99,495.11,496.36,3792.0,495.11,496.99,495.11,496.36,3792.0
2019-11-07 13:50:00,496.51,497.38,496.08,497.2,1949.0,496.51,497.38,496.08,497.2,1949.0
2019-11-07 13:55:00,496.68,499.27,496.5,499.27,5550.0,496.68,499.27,496.5,499.27,5550.0
2019-11-07 14:00:00,498.4,499.74,498.36,499.74,3360.0,498.4,499.74,498.36,499.74,3360.0
2019-11-07 14:05:00,499.06,499.78,496.93,496.93,7038.0,499.06,499.78,496.93,496.93,7038.0
2019-11-07 14:10:00,496.88,496.88,495.92,496.76,1356.0,496.88,496.88,495.92,496.76,1356.0
2019-11-07 14:15:00,496.08,498.59,495.66,498.55,6180.0,496.08,498.59,495.66,498.55,6180.0
2019-11-07 14:20:00,498.11,498.47,497.41,497.41,2880.0,498.11,498.47,497.41,497.41,2880.0
2019-11-07 14:25:00,497.38,497.38,495.89,495.89,672.0,497.38,497.38,495.89,495.89,672.0
2019-11-07 14:30:00,495.58,495.58,492.83,493.5,5737.0,495.58,495.58,492.83,493.5,5737.0
2019-11-07 14:35:00,493.27,493.89,493.15,493.89,1000.0,493.27,493.89,493.15,493.89,1000.0
2019-11-07 14:40:00,493.35,494.81,492.29,494.81,2903.0,493.35,494.81,492.29,494.81,2903.0
2019-11-07 14:45:00,491.95,492.14,491.72,492.08,1140.0,491.95,492.14,491.72,492.08,1140.0
2019-11-07 14:50:00,490.39,494.07,490.39,493.23,2560.0,490.39,494.07,490.39,493.23,2560.0
2019-11-07 14:55:00,493.14,495.42,493.13,495.42,900.0,493.14,495.42,493.13,495.42,900.0
2019-11-07 15:00:00,493.95,494.52,493.56,493.56,1490.0,493.95,494.52,493.56,493.56,1490.0
2019-11-07 15:05:00,493.26,493.85,493.25,493.74,4050.0,493.26,493.85,493.25,493.74,4050.0
2019-11-07 15:10:00,493.6,493.6,491.86,492.3,3819.0,493.6,493.6,491.86,492.3,3819.0
2019-11-07 15:15:00,491.68,491.68,491.12,491.22,1010.0,491.68,491.68,491.12,491.22,1010.0
2019-11-07 15:20:00,490.87,492.71,490.27,492.63,7077.0,490.87,492.71,490.27,492.63,7077.0
2019-11-07 15:25:00,491.95,492.61,491.73,492.38,5191.0,491.95,492.61,491.73,492.38,5191.0
2019-11-07 15:30:00,492.39,492.53,491.52,491.63,2043.0,492.39,492.53,491.52,491.63,2043.0
2019-11-07 15:35:00,491.63,492.58,491.62,491.66,4429.0,491.63,492.58,491.62,491.66,4429.0
2019-11-07 15:40:00,491.16,491.6,490.72,490.83,2046.0,491.16,491.6,490.72,490.83,2046.0
2019-11-07 15:45:00,491.31,492.68,491.05,492.68,3100.0,491.31,492.68,491.05,492.68,3100.0
2019-11-07 15:50:00,492.7,492.87,491.55,491.66,5285.0,492.7,492.87,491.55,491.66,5285.0
2019-11-07 15:55:00,491.99,492.79,491.39,491.99,13127.0,491.99,492.79,491.39,491.99,13127.0
2019-11-08 09:30:00,490.52,493.55,490.52,493.46,4227.0,490.52,493.55,490.52,493.46,4227.0
2019-11-08 09:35:00,494.33,495.69,493.64,495.56,4733.0,494.33,495.69,493.64,495.56,4733.0
2019-11-08 09:40:00,493.0,495.49,493.0,495.0,4384.0,493.0,495.49,493.0,495.0,4384.0
2019-11-08 09:45:00,495.0,496.0,494.53,496.0,14200.0,495.0,496.0,494.53,496.0,14200.0
2019-11-08 09:50:00,496.64,498.0,496.01,496.24,4738.0,496.64,498.0,496.01,496.24,4738.0
2019-11-08 09:55:00,496.31,498.64,495.21,496.84,5961.0,496.31,498.64,495.21,496.84,5961.0
2019-11-08 10:00:00,496.32,497.65,496.17,497.52,4425.0,496.32,497.65,496.17,497.52,4425.0
2019-11-08 10:05:00,497.8,497.98,495.0,496.03,4227.0,497.8,497.98,495.0,496.03,4227.0
2019-11-08 10:10:00,495.72,495.72,495.0,495.33,2987.0,495.72,495.72,495.0,495.33,2987.0
2019-11-08 10:15:00,495.01,495.01,493.86,493.87,24200.0,495.01,495.01,493.86,493.87,24200.0
2019-11-08 10:20:00,493.0,494.61,493.0,494.61,4209.0,493.0,494.61,493.0,494.61,4209.0
2019-11-08 10:25:00,495.18,495.18,494.95,494.95,740.0,495.18,495.18,494.95,494.95,740.0
2019-11-08 10:30:00,494.28,494.28,493.89,493.89,200.0,494.28,494.28,493.89,493.89,200.0
2019-11-08 10:35:00,494.79,494.79,494.28,494.28,209.0,494.79,494.79,494.28,494.28,209.0
2019-11-08 10:40:00,495.06,495.72,495.06,495.68,400.0,495.06,495.72,495.06,495.68,400.0
2019-11-08 10:45:00,495.0,495.0,494.5,494.66,813.0,495.0,495.0,494.5,494.66,813.0
2019-11-08 10:50:00,494.34,494.67,494.29,494.29,600.0,494.34,494.67,494.29,494.29,600.0
2019-11-08 10:55:00,494.15,494.87,494.15,494.84,1900.0,494.15,494.87,494.15,494.84,1900.0
2019-11-08 11:00:00,494.25,495.22,494.25,495.22,500.0,494.25,495.22,494.25,495.22,500.0
2019-11-08 11:05:00,495.03,495.03,494.47,494.48,834.0,495.03,495.03,494.47,494.48,834.0
2019-11-08 11:10:00,494.48,494.48,494.48,494.48,0.0,494.48,494.48,494.48,494.48,0.0
2019-11-08 11:15:00,494.74,494.79,494.5,494.53,1350.0,494.74,494.79,494.5,494.53,1350.0
2019-11-08 11:20:00,495.0,495.72,494.83,495.72,2925.0,495.0,495.72,494.83,495.72,2925.0
2019-11-08 11:25:00,495.7,495.72,494.61,494.69,1100.0,495.7,495.72,494.61,494.69,1100.0
2019-11-08 11:30:00,494.7,494.78,493.52,493.52,2300.0,494.7,494.78,493.52,493.52,2300.0
2019-11-08 11:35:00,493.35,494.87,493.35,494.38,4356.0,493.35,494.87,493.35,494.38,4356.0
2019-11-08 11:40:00,494.09,495.0,493.74,494.9,10930.0,494.09,495.0,493.74,494.9,10930.0
2019-11-08 11:45:00,494.9,495.69,494.47,495.29,11159.0,494.9,495.69,494.47,495.29,11159.0
2019-11-08 11:50:00,494.62,495.5,493.75,493.75,3600.0,494.62,495.5,493.75,493.75,3600.0
2019-11-08 11:55:00,494.06,494.41,492.95,492.96,1800.0,494.06,494.41,492.95,492.96,1800.0
2019-11-08 12:00:00,492.18,493.07,492.18,492.96,1300.0,492.18,493.07,492.18,492.96,1300.0
2019-11-08 12:05:00,493.2,493.42,493.2,493.42,200.0,493.2,493.42,493.2,493.42,200.0
2019-11-08 12:10:00,493.24,493.43,493.0,493.23,1702.0,493.24,493.43,493.0,493.23,1702.0
2019-11-08 12:15:00,493.72,493.72,493.72,493.72,100.0,493.72,493.72,493.72,493.72,100.0
2019-11-08 12:20:00,493.55,494.06,493.54,494.06,400.0,493.55,494.06,493.54,494.06,400.0
2019-11-08 12:25:00,494.09,494.3,493.6,494.05,1950.0,494.09,494.3,493.6,494.05,1950.0
2019-11-08 12:30:00,494.28,494.47,494.2,494.47,1359.0,494.28,494.47,494.2,494.47,1359.0
2019-11-08 12:35:00,494.11,495.0,493.97,495.0,14300.0,494.11,495.0,493.97,495.0,14300.0
2019-11-08 12:40:00,494.87,494.87,493.64,493.64,702.0,494.87,494.87,493.64,493.64,702.0
2019-11-08 12:45:00,493.86,494.36,493.78,494.0,2000.0,493.86,494.36,493.78,494.0,2000.0
2019-11-08 12:50:00,493.67,494.69,492.94,494.69,1700.0,493.67,494.69,492.94,494.69,1700.0
2019-11-08 12:55:00,494.02,494.63,494.0,494.09,500.0,494.02,494.63,494.0,494.09,500.0
2019-11-08 13:00:00,493.97,493.97,493.97,493.97,100.0,493.97,493.97,493.97,493.97,100.0
2019-11-08 13:05:00,493.99,493.99,493.5,493.5,500.0,493.99,493.99,493.5,493.5,500.0
2019-11-08 13:10:00,493.25,494.5,493.25,494.1,9500.0,493.25,494.5,493.25,494.1,9500.0
2019-11-08 13:15:00,493.71,495.09,493.62,494.2,3320.0,493.71,495.09,493.62,494.2,3320.0
2019-11-08 13:20:00,494.2,495.0,493.1,495.0,3750.0,494.2,495.0,493.1,495.0,3750.0
2019-11-08 13:25:00,494.97,495.0,494.74,494.95,1300.0,494.97,495.0,494.74,494.95,1300.0
2019-11-08 13:30:00,494.58,495.0,494.58,495.0,1284.0,494.58,495.0,494.58,495.0,1284.0
2019-11-08 13:35:00,494.93,495.33,494.93,495.33,400.0,494.93,495.33,494.93,495.33,400.0
2019-11-08 13:40:00,495.37,496.53,495.36,496.53,1700.0,495.37,496.53,495.36,496.53,1700.0
2019-11-08 13:45:00,496.49,497.52,496.49,497.52,3359.0,496.49,497.52,496.49,497.52,3359.0
2019-11-08 13:50:00,497.66,498.11,497.23,497.6,4050.0,497.66,498.11,497.23,497.6,4050.0
2019-11-08 13:55:00,497.81,497.94,497.61,497.72,1400.0,497.81,497.94,497.61,497.72,1400.0
2019-11-08 14:00:00,497.72,497.72,497.72,497.72,0.0,497.72,497.72,497.72,497.72,0.0
2019-11-08 14:05:00,497.53,497.87,497.53,497.82,1165.0,497.53,497.87,497.53,497.82,1165.0
2019-11-08 14:10:00,497.52,497.53,496.76,496.81,1205.0,497.52,497.53,496.76,496.81,1205.0
2019-11-08 14:15:00,496.61,496.61,495.38,495.44,509.0,496.61,496.61,495.38,495.44,509.0
2019-11-08 14:20:00,495.0,495.4,494.99,495.4,900.0,495.0,495.4,494.99,495.4,900.0
2019-11-08 14:25:00,495.75,496.03,495.05,495.59,2700.0,495.75,496.03,495.05,495.59,2700.0
2019-11-08 14:30:00,495.95,496.02,495.87,495.87,750.0,495.95,496.02,495.87,495.87,750.0
2019-11-08 14:35:00,495.79,495.79,495.04,495.47,400.0,495.79,495.79,495.04,495.47,400.0
2019-11-08 14:40:00,494.9,495.35,494.9,495.35,700.0,494.9,495.35,494.9,495.35,700.0
2019-11-08 14:45:00,494.8,495.0,494.49,494.59,6508.0,494.8,495.0,494.49,494.59,6508.0
2019-11-08 14:50:00,495.14,496.08,494.9,496.06,4234.0,495.14,496.08,494.9,496.06,4234.0
2019-11-08 14:55:00,495.57,496.25,495.29,496.07,3214.0,495.57,496.25,495.29,496.07,3214.0
2019-11-08 15:00:00,495.85,496.37,495.31,495.32,7175.0,495.85,496.37,495.31,495.32,7175.0
2019-11-08 15:05:00,495.18,495.5,495.14,495.34,1001.0,495.18,495.5,495.14,495.34,1001.0
2019-11-08 15:10:00,495.28,495.28,494.85,495.15,2621.0,495.28,495.28,494.85,495.15,2621.0
2019-11-08 15:15:00,495.56,495.57,494.78,494.8,4300.0,495.56,495.57,494.78,494.8,4300.0
2019-11-08 15:20:00,495.0,495.26,495.0,495.09,1360.0,495.0,495.26,495.0,495.09,1360.0
2019-11-08 15:25:00,495.09,495.18,494.12,494.13,1124.0,495.09,495.18,494.12,494.13,1124.0
2019-11-08 15:30:00,494.31,494.48,493.81,493.81,1300.0,494.31,494.48,493.81,493.81,1300.0
2019-11-08 15:35:00,493.79,494.19,493.64,494.19,1500.0,493.79,494.19,493.64,494.19,1500.0
2019-11-08 15:40:00,494.1,494.27,493.67,493.77,3221.0,494.1,494.27,493.67,493.77,3221.0
2019-11-08 15:45:00,493.9,494.36,493.9,494.05,2000.0,493.9,494.36,493.9,494.05,2000.0
2019-11-08 15:50:00,493.77,494.67,493.57,494.41,4122.0,493.77,494.67,493.57,494.41,4122.0
2019-11-08 15:55:00,494.25,494.83,493.84,494.46,10614.0,494.25,494.83,493.84,494.46,10614.0
2019-11-11 09:30:00,491.42,494.42,491.42,491.91,5215.0,491.42,494.42,491.42,491.91,5215.0
2019-11-11 09:35:00,493.29,493.29,490.98,491.12,4000.0,493.29,493.29,490.98,491.12,4000.0
2019-11-11 09:40:00,492.92,494.36,492.11,492.11,1600.0,492.92,494.36,492.11,492.11,1600.0
2019-11-11 09:45:00,492.75,494.02,491.66,493.56,4240.0,492.75,494.02,491.66,493.56,4240.0
2019-11-11 09:50:00,493.57,493.97,492.69,493.24,3100.0,493.57,493.97,492.69,493.24,3100.0
2019-11-11 09:55:00,492.71,492.97,489.58,490.89,27696.0,492.71,492.97,489.58,490.89,27696.0
2019-11-11 10:00:00,491.84,492.51,491.84,492.01,1315.0,491.84,492.51,491.84,492.01,1315.0
2019-11-11 10:05:00,492.0,492.5,491.79,491.79,700.0,492.0,492.5,491.79,491.79,700.0
2019-11-11 10:10:00,492.28,493.05,492.28,493.04,520.0,492.28,493.05,492.28,493.04,520.0
2019-11-11 10:15:00,493.22,493.22,492.76,493.11,2030.0,493.22,493.22,492.76,493.11,2030.0
2019-11-11 10:20:00,493.12,495.83,493.11,495.83,1531.0,493.12,495.83,493.11,495.83,1531.0
2019-11-11 10:25:00,495.83,496.51,495.83,495.92,1490.0,495.83,496.51,495.83,495.92,1490.0
2019-11-11 10:30:00,496.47,496.48,494.42,495.33,2491.0,496.47,496.48,494.42,495.33,2491.0
2019-11-11 10:35:00,495.11,495.37,495.11,495.37,2401.0,495.11,495.37,495.11,495.37,2401.0
2019-11-11 10:40:00,495.59,496.66,495.58,496.66,1350.0,495.59,496.66,495.58,496.66,1350.0
2019-11-11 10:45:00,497.0,497.74,497.0,497.74,300.0,497.0,497.74,497.0,497.74,300.0
2019-11-11 10:50:00,497.3,497.32,495.39,495.54,9069.0,497.3,497.32,495.39,495.54,9069.0
2019-11-11 10:55:00,495.67,496.93,495.66,496.93,5676.0,495.67,496.93,495.66,496.93,5676.0
2019-11-11 11:00:00,496.13,496.13,495.8,495.89,800.0,496.13,496.13,495.8,495.89,800.0
2019-11-11 11:05:00,495.89,495.89,495.89,495.89,0.0,495.89,495.89,495.89,495.89,0.0
2019-11-11 11:10:00,495.89,495.89,495.89,495.89,0.0,495.89,495.89,495.89,495.89,0.0
2019-11-11 11:15:00,495.73,496.14,495.0,496.14,5691.0,495.73,496.14,495.0,496.14,5691.0
2019-11-11 11:20:00,495.8,496.54,494.0,494.34,10360.0,495.8,496.54,494.0,494.34,10360.0
2019-11-11 11:25:00,494.49,494.8,493.98,494.54,2900.0,494.49,494.8,493.98,494.54,2900.0
2019-11-11 11:30:00,493.95,495.11,493.59,494.83,3509.0,493.95,495.11,493.59,494.83,3509.0
2019-11-11 11:35:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2019-11-11 11:40:00,494.65,494.84,494.65,494.84,329.0,494.65,494.84,494.65,494.84,329.0
2019-11-11 11:45:00,494.58,494.77,494.58,494.77,250.0,494.58,494.77,494.58,494.77,250.0
2019-11-11 11:50:00,495.05,495.83,495.05,495.83,200.0,495.05,495.83,495.05,495.83,200.0
2019-11-11 11:55:00,495.43,495.8,494.99,495.8,1200.0,495.43,495.8,494.99,495.8,1200.0
2019-11-11 12:00:00,495.87,496.62,495.87,496.62,700.0,495.87,496.62,495.87,496.62,700.0
2019-11-11 12:05:00,496.16,496.16,496.14,496.15,203.0,496.16,496.16,496.14,496.15,203.0
2019-11-11 12:10:00,496.19,496.19,496.19,496.19,100.0,496.19,496.19,496.19,496.19,100.0
2019-11-11 12:15:00,496.46,496.46,496.46,496.46,100.0,496.46,496.46,496.46,496.46,100.0
2019-11-11 12:20:00,496.02,496.02,495.84,495.84,300.0,496.02,496.02,495.84,495.84,300.0
2019-11-11 12:25:00,496.41,496.41,495.0,495.85,2044.0,496.41,496.41,495.0,495.85,2044.0
2019-11-11 12:30:00,496.0,496.32,496.0,496.32,1400.0,496.0,496.32,496.0,496.32,1400.0
2019-11-11 12:35:00,496.55,496.56,496.55,496.55,150.0,496.55,496.56,496.55,496.55,150.0
2019-11-11 12:40:00,496.51,497.98,496.51,497.68,2100.0,496.51,497.98,496.51,497.68,2100.0
2019-11-11 12:45:00,497.93,498.5,497.16,497.73,1617.0,497.93,498.5,497.16,497.73,1617.0
2019-11-11 12:50:00,497.86,497.98,497.5,497.5,700.0,497.86,497.98,497.5,497.5,700.0
2019-11-11 12:55:00,497.45,497.59,496.73,496.73,1200.0,497.45,497.59,496.73,496.73,1200.0
2019-11-11 13:00:00,496.28,497.16,495.92,496.32,1983.0,496.28,497.16,495.92,496.32,1983.0
2019-11-11 13:05:00,496.28,496.3,495.9,496.3,2244.0,496.28,496.3,495.9,496.3,2244.0
2019-11-11 13:10:00,496.27,496.92,495.94,496.92,2300.0,496.27,496.92,495.94,496.92,2300.0
2019-11-11 13:15:00,496.92,496.92,496.92,496.92,0.0,496.92,496.92,496.92,496.92,0.0
2019-11-11 13:20:00,497.02,497.02,496.18,496.55,1826.0,497.02,497.02,496.18,496.55,1826.0
2019-11-11 13:25:00,496.2,496.2,496.2,496.2,100.0,496.2,496.2,496.2,496.2,100.0
2019-11-11 13:30:00,496.2,496.2,496.2,496.2,0.0,496.2,496.2,496.2,496.2,0.0
2019-11-11 13:35:00,496.51,497.01,496.51,497.01,700.0,496.51,497.01,496.51,497.01,700.0
2019-11-11 13:40:00,497.34,497.45,497.34,497.34,300.0,497.34,497.45,497.34,497.34,300.0
2019-11-11 13:45:00,496.87,497.33,496.86,497.33,575.0,496.87,497.33,496.86,497.33,575.0
2019-11-11 13:50:00,497.14,497.14,497.09,497.09,200.0,497.14,497.14,497.09,497.09,200.0
2019-11-11 13:55:00,497.27,497.34,496.84,496.85,1252.0,497.27,497.34,496.84,496.85,1252.0
2019-11-11 14:00:00,496.83,497.4,496.83,497.4,500.0,496.83,497.4,496.83,497.4,500.0
2019-11-11 14:05:00,497.37,497.37,496.33,496.72,2216.0,497.37,497.37,496.33,496.72,2216.0
2019-11-11 14:10:00,496.75,496.75,496.45,496.65,1354.0,496.75,496.75,496.45,496.65,1354.0
2019-11-11 14:15:00,496.75,496.97,496.75,496.97,200.0,496.75,496.97,496.75,496.97,200.0
2019-11-11 14:20:00,496.77,497.11,496.77,497.11,398.0,496.77,497.11,496.77,497.11,398.0
2019-11-11 14:25:00,496.9,496.9,496.9,496.9,100.0,496.9,496.9,496.9,496.9,100.0
2019-11-11 14:30:00,497.35,497.35,497.35,497.35,100.0,497.35,497.35,497.35,497.35,100.0
2019-11-11 14:35:00,497.35,497.35,497.35,497.35,0.0,497.35,497.35,497.35,497.35,0.0
2019-11-11 14:40:00,496.66,496.66,496.01,496.29,1200.0,496.66,496.66,496.01,496.29,1200.0
2019-11-11 14:45:00,496.37,496.91,496.37,496.71,2350.0,496.37,496.91,496.37,496.71,2350.0
2019-11-11 14:50:00,496.75,497.29,496.52,496.52,3337.0,496.75,497.29,496.52,496.52,3337.0
2019-11-11 14:55:00,496.64,497.21,496.64,497.21,511.0,496.64,497.21,496.64,497.21,511.0
2019-11-11 15:00:00,497.66,497.87,497.65,497.87,200.0,497.66,497.87,497.65,497.87,200.0
2019-11-11 15:05:00,497.33,498.43,496.93,498.43,2900.0,497.33,498.43,496.93,498.43,2900.0
2019-11-11 15:10:00,498.43,498.68,498.43,498.68,600.0,498.43,498.68,498.43,498.68,600.0
2019-11-11 15:15:00,498.63,499.2,498.59,498.87,821.0,498.63,499.2,498.59,498.87,821.0
2019-11-11 15:20:00,497.52,497.82,497.52,497.82,378.0,497.52,497.82,497.52,497.82,378.0
2019-11-11 15:25:00,498.0,498.06,497.49,497.84,700.0,498.0,498.06,497.49,497.84,700.0
2019-11-11 15:30:00,497.68,497.68,497.01,497.08,513.0,497.68,497.68,497.01,497.08,513.0
2019-11-11 15:35:00,497.25,497.38,496.51,496.51,800.0,497.25,497.38,496.51,496.51,800.0
2019-11-11 15:40:00,496.5,497.41,496.49,497.35,1100.0,496.5,497.41,496.49,497.35,1100.0
2019-11-11 15:45:00,497.01,497.55,497.0,497.29,900.0,497.01,497.55,497.0,497.29,900.0
2019-11-11 15:50:00,496.86,497.94,496.86,497.57,2310.0,496.86,497.94,496.86,497.57,2310.0
2019-11-11 15:55:00,497.58,497.92,496.94,497.23,7946.0,497.58,497.92,496.94,497.23,7946.0
2019-11-12 09:30:00,498.13,500.9,497.51,500.39,3427.0,498.13,500.9,497.51,500.39,3427.0
2019-11-12 09:35:00,500.31,500.6,498.09,500.01,2358.0,500.31,500.6,498.09,500.01,2358.0
2019-11-12 09:40:00,500.56,502.25,500.02,501.06,2800.0,500.56,502.25,500.02,501.06,2800.0
2019-11-12 09:45:00,500.91,501.67,499.63,499.63,6676.0,500.91,501.67,499.63,499.63,6676.0
2019-11-12 09:50:00,499.27,499.28,498.0,499.05,1161.0,499.27,499.28,498.0,499.05,1161.0
2019-11-12 09:55:00,499.05,500.17,499.01,499.57,1300.0,499.05,500.17,499.01,499.57,1300.0
2019-11-12 10:00:00,500.07,503.0,499.23,503.0,20689.0,500.07,503.0,499.23,503.0,20689.0
2019-11-12 10:05:00,502.87,504.94,502.62,504.42,5900.0,502.87,504.94,502.62,504.42,5900.0
2019-11-12 10:10:00,504.5,504.89,503.0,503.0,3107.0,504.5,504.89,503.0,503.0,3107.0
2019-11-12 10:15:00,502.98,503.99,502.61,503.28,4058.0,502.98,503.99,502.61,503.28,4058.0
2019-11-12 10:20:00,503.31,503.97,502.94,503.39,600.0,503.31,503.97,502.94,503.39,600.0
2019-11-12 10:25:00,503.51,504.48,503.11,504.0,3172.0,503.51,504.48,503.11,504.0,3172.0
2019-11-12 10:30:00,503.39,503.39,502.47,502.59,1300.0,503.39,503.39,502.47,502.59,1300.0
2019-11-12 10:35:00,503.45,503.45,501.57,502.33,1900.0,503.45,503.45,501.57,502.33,1900.0
2019-11-12 10:40:00,502.63,502.63,501.73,502.28,1000.0,502.63,502.63,501.73,502.28,1000.0
2019-11-12 10:45:00,502.35,502.39,502.05,502.33,1060.0,502.35,502.39,502.05,502.33,1060.0
2019-11-12 10:50:00,502.55,502.55,501.74,501.99,1798.0,502.55,502.55,501.74,501.99,1798.0
2019-11-12 10:55:00,501.61,501.98,500.7,500.7,37400.0,501.61,501.98,500.7,500.7,37400.0
2019-11-12 11:00:00,500.87,501.19,499.51,499.83,1711.0,500.87,501.19,499.51,499.83,1711.0
2019-11-12 11:05:00,499.52,499.97,498.36,499.03,25600.0,499.52,499.97,498.36,499.03,25600.0
2019-11-12 11:10:00,498.69,498.95,497.91,498.37,2140.0,498.69,498.95,497.91,498.37,2140.0
2019-11-12 11:15:00,498.35,498.74,497.8,497.8,1990.0,498.35,498.74,497.8,497.8,1990.0
2019-11-12 11:20:00,498.47,498.52,497.8,498.3,1821.0,498.47,498.52,497.8,498.3,1821.0
2019-11-12 11:25:00,497.78,498.89,497.32,498.89,8037.0,497.78,498.89,497.32,498.89,8037.0
2019-11-12 11:30:00,498.17,498.76,497.57,498.76,2723.0,498.17,498.76,497.57,498.76,2723.0
2019-11-12 11:35:00,498.36,498.36,498.0,498.3,300.0,498.36,498.36,498.0,498.3,300.0
2019-11-12 11:40:00,497.6,497.6,496.54,497.01,1209.0,497.6,497.6,496.54,497.01,1209.0
2019-11-12 11:45:00,496.9,498.49,496.72,497.27,11458.0,496.9,498.49,496.72,497.27,11458.0
2019-11-12 11:50:00,497.51,499.25,497.5,499.25,2878.0,497.51,499.25,497.5,499.25,2878.0
2019-11-12 11:55:00,498.61,498.61,498.6,498.61,100.0,498.61,498.61,498.6,498.61,100.0
2019-11-12 12:00:00,498.56,499.21,498.56,499.21,700.0,498.56,499.21,498.56,499.21,700.0
2019-11-12 12:05:00,498.45,499.2,498.45,499.2,24200.0,498.45,499.2,498.45,499.2,24200.0
2019-11-12 12:10:00,499.39,501.49,499.39,500.99,2800.0,499.39,501.49,499.39,500.99,2800.0
2019-11-12 12:15:00,500.41,500.63,499.22,499.23,2530.0,500.41,500.63,499.22,499.23,2530.0
2019-11-12 12:20:00,498.74,500.21,498.74,498.75,18150.0,498.74,500.21,498.74,498.75,18150.0
2019-11-12 12:25:00,500.12,501.12,499.36,500.39,3300.0,500.12,501.12,499.36,500.39,3300.0
2019-11-12 12:30:00,500.24,500.5,499.36,499.93,2108.0,500.24,500.5,499.36,499.93,2108.0
2019-11-12 12:35:00,499.41,500.34,498.73,498.73,1385.0,499.41,500.34,498.73,498.73,1385.0
2019-11-12 12:40:00,498.55,498.83,498.34,498.34,816.0,498.55,498.83,498.34,498.34,816.0
2019-11-12 12:45:00,498.73,498.73,498.45,498.73,1850.0,498.73,498.73,498.45,498.73,1850.0
2019-11-12 12:50:00,498.72,498.73,497.86,498.0,95923.0,498.72,498.73,497.86,498.0,95923.0
2019-11-12 12:55:00,498.35,498.97,498.01,498.97,1807.0,498.35,498.97,498.01,498.97,1807.0
2019-11-12 13:00:00,498.77,499.35,498.17,498.17,315.0,498.77,499.35,498.17,498.17,315.0
2019-11-12 13:05:00,498.94,498.94,498.0,498.01,6328.0,498.94,498.94,498.0,498.01,6328.0
2019-11-12 13:10:00,498.41,498.98,498.01,498.71,3254.0,498.41,498.98,498.01,498.71,3254.0
2019-11-12 13:15:00,498.68,499.0,498.61,498.61,979.0,498.68,499.0,498.61,498.61,979.0
2019-11-12 13:20:00,498.7,498.7,498.51,498.51,450.0,498.7,498.7,498.51,498.51,450.0
2019-11-12 13:25:00,498.6,498.6,498.1,498.31,653.0,498.6,498.6,498.1,498.31,653.0
2019-11-12 13:30:00,498.3,498.75,498.11,498.37,2731.0,498.3,498.75,498.11,498.37,2731.0
2019-11-12 13:35:00,498.75,498.75,498.0,498.41,9266.0,498.75,498.75,498.0,498.41,9266.0
2019-11-12 13:40:00,498.45,498.85,498.0,498.0,27834.0,498.45,498.85,498.0,498.0,27834.0
2019-11-12 13:45:00,498.67,498.67,498.0,498.54,1035.0,498.67,498.67,498.0,498.54,1035.0
2019-11-12 13:50:00,498.66,498.66,498.0,498.25,3053.0,498.66,498.66,498.0,498.25,3053.0
2019-11-12 13:55:00,497.51,497.77,497.37,497.5,2547.0,497.51,497.77,497.37,497.5,2547.0
2019-11-12 14:00:00,497.85,497.91,496.78,497.91,4865.0,497.85,497.91,496.78,497.91,4865.0
2019-11-12 14:05:00,498.04,498.41,497.18,497.99,55221.0,498.04,498.41,497.18,497.99,55221.0
2019-11-12 14:10:00,498.53,498.53,496.85,497.92,29240.0,498.53,498.53,496.85,497.92,29240.0
2019-11-12 14:15:00,497.82,498.12,497.26,498.0,20347.0,497.82,498.12,497.26,498.0,20347.0
2019-11-12 14:20:00,498.0,498.39,497.8,497.88,2594.0,498.0,498.39,497.8,497.88,2594.0
2019-11-12 14:25:00,497.97,498.19,497.49,498.0,5797.0,497.97,498.19,497.49,498.0,5797.0
2019-11-12 14:30:00,497.78,498.19,497.74,497.95,3244.0,497.78,498.19,497.74,497.95,3244.0
2019-11-12 14:35:00,497.93,498.13,497.53,498.0,6055.0,497.93,498.13,497.53,498.0,6055.0
2019-11-12 14:40:00,498.01,498.24,497.56,497.56,7407.0,498.01,498.24,497.56,497.56,7407.0
2019-11-12 14:45:00,497.34,498.01,496.5,497.06,12204.0,497.34,498.01,496.5,497.06,12204.0
2019-11-12 14:50:00,496.5,497.0,495.95,497.0,7416.0,496.5,497.0,495.95,497.0,7416.0
2019-11-12 14:55:00,497.04,497.52,496.65,497.35,1100.0,497.04,497.52,496.65,497.35,1100.0
2019-11-12 15:00:00,497.36,497.68,496.96,497.01,1337.0,497.36,497.68,496.96,497.01,1337.0
2019-11-12 15:05:00,497.38,497.38,496.73,496.97,800.0,497.38,497.38,496.73,496.97,800.0
2019-11-12 15:10:00,496.55,496.55,496.36,496.51,418.0,496.55,496.55,496.36,496.51,418.0
2019-11-12 15:15:00,496.25,498.94,496.25,498.54,6649.0,496.25,498.94,496.25,498.54,6649.0
2019-11-12 15:20:00,498.62,499.0,498.41,498.96,4450.0,498.62,499.0,498.41,498.96,4450.0
2019-11-12 15:25:00,499.39,499.39,498.84,499.28,2900.0,499.39,499.39,498.84,499.28,2900.0
2019-11-12 15:30:00,499.12,499.49,498.61,498.89,10975.0,499.12,499.49,498.61,498.89,10975.0
2019-11-12 15:35:00,498.88,499.53,498.38,499.08,6779.0,498.88,499.53,498.38,499.08,6779.0
2019-11-12 15:40:00,498.7,499.51,498.65,499.0,7224.0,498.7,499.51,498.65,499.0,7224.0
2019-11-12 15:45:00,499.17,500.0,498.91,499.16,11469.0,499.17,500.0,498.91,499.16,11469.0
2019-11-12 15:50:00,499.17,499.84,499.05,499.84,5600.0,499.17,499.84,499.05,499.84,5600.0
2019-11-12 15:55:00,499.56,499.93,499.09,499.09,8859.0,499.56,499.93,499.09,499.09,8859.0
2019-11-13 09:30:00,499.0,499.03,496.6,499.03,9131.0,499.0,499.03,496.6,499.03,9131.0
2019-11-13 09:35:00,499.31,501.39,498.01,500.21,3584.0,499.31,501.39,498.01,500.21,3584.0
2019-11-13 09:40:00,500.19,503.02,500.18,502.05,3229.0,500.19,503.02,500.18,502.05,3229.0
2019-11-13 09:45:00,502.59,503.0,500.11,502.5,2850.0,502.59,503.0,500.11,502.5,2850.0
2019-11-13 09:50:00,502.0,502.16,501.5,501.5,900.0,502.0,502.16,501.5,501.5,900.0
2019-11-13 09:55:00,502.0,505.95,502.0,503.44,8376.0,502.0,505.95,502.0,503.44,8376.0
2019-11-13 10:00:00,503.71,506.97,502.98,506.63,5748.0,503.71,506.97,502.98,506.63,5748.0
2019-11-13 10:05:00,506.15,508.66,506.15,507.68,6525.0,506.15,508.66,506.15,507.68,6525.0
2019-11-13 10:10:00,507.17,507.43,506.69,507.24,1035.0,507.17,507.43,506.69,507.24,1035.0
2019-11-13 10:15:00,507.12,507.51,507.11,507.15,500.0,507.12,507.51,507.11,507.15,500.0
2019-11-13 10:20:00,506.55,507.04,506.22,506.39,3100.0,506.55,507.04,506.22,506.39,3100.0
2019-11-13 10:25:00,506.53,509.99,506.31,509.99,5779.0,506.53,509.99,506.31,509.99,5779.0
2019-11-13 10:30:00,509.86,510.81,507.24,509.13,9782.0,509.86,510.81,507.24,509.13,9782.0
2019-11-13 10:35:00,508.7,512.2,508.7,510.82,5667.0,508.7,512.2,508.7,510.82,5667.0
2019-11-13 10:40:00,510.97,511.07,509.78,510.54,2900.0,510.97,511.07,509.78,510.54,2900.0
2019-11-13 10:45:00,510.56,511.06,509.84,510.37,5186.0,510.56,511.06,509.84,510.37,5186.0
2019-11-13 10:50:00,510.68,514.46,510.45,513.5,19021.0,510.68,514.46,510.45,513.5,19021.0
2019-11-13 10:55:00,513.69,514.64,513.11,513.57,14973.0,513.69,514.64,513.11,513.57,14973.0
2019-11-13 11:00:00,513.28,513.29,511.53,512.0,8938.0,513.28,513.29,511.53,512.0,8938.0
2019-11-13 11:05:00,511.56,512.63,511.51,512.33,4035.0,511.56,512.63,511.51,512.33,4035.0
2019-11-13 11:10:00,511.98,512.05,511.2,512.05,4000.0,511.98,512.05,511.2,512.05,4000.0
2019-11-13 11:15:00,511.9,512.59,511.83,511.95,4743.0,511.9,512.59,511.83,511.95,4743.0
2019-11-13 11:20:00,511.74,511.89,508.67,508.68,10681.0,511.74,511.89,508.67,508.68,10681.0
2019-11-13 11:25:00,509.16,510.15,508.0,508.78,3950.0,509.16,510.15,508.0,508.78,3950.0
2019-11-13 11:30:00,508.94,508.94,508.4,508.74,300.0,508.94,508.94,508.4,508.74,300.0
2019-11-13 11:35:00,508.7,508.95,508.04,508.95,1723.0,508.7,508.95,508.04,508.95,1723.0
2019-11-13 11:40:00,509.45,510.97,509.38,509.7,1600.0,509.45,510.97,509.38,509.7,1600.0
2019-11-13 11:45:00,510.31,511.25,509.71,510.81,1900.0,510.31,511.25,509.71,510.81,1900.0
2019-11-13 11:50:00,511.3,513.95,510.91,513.38,8227.0,511.3,513.95,510.91,513.38,8227.0
2019-11-13 11:55:00,514.11,514.18,511.52,511.52,12405.0,514.11,514.18,511.52,511.52,12405.0
2019-11-13 12:00:00,510.99,512.03,510.0,510.0,1300.0,510.99,512.03,510.0,510.0,1300.0
2019-11-13 12:05:00,509.91,511.16,509.91,511.16,1800.0,509.91,511.16,509.91,511.16,1800.0
2019-11-13 12:10:00,511.43,511.67,510.0,511.32,3785.0,511.43,511.67,510.0,511.32,3785.0
2019-11-13 12:15:00,510.31,511.95,509.94,510.88,1500.0,510.31,511.95,509.94,510.88,1500.0
2019-11-13 12:20:00,510.82,510.87,509.74,510.86,3463.0,510.82,510.87,509.74,510.86,3463.0
2019-11-13 12:25:00,510.01,511.11,509.68,510.56,3990.0,510.01,511.11,509.68,510.56,3990.0
2019-11-13 12:30:00,509.87,511.26,509.87,510.86,961.0,509.87,511.26,509.87,510.86,961.0
2019-11-13 12:35:00,510.89,511.79,509.92,511.18,8144.0,510.89,511.79,509.92,511.18,8144.0
2019-11-13 12:40:00,511.1,511.21,510.62,510.79,1934.0,511.1,511.21,510.62,510.79,1934.0
2019-11-13 12:45:00,511.36,511.36,511.36,511.36,100.0,511.36,511.36,511.36,511.36,100.0
2019-11-13 12:50:00,510.37,510.95,510.0,510.8,4511.0,510.37,510.95,510.0,510.8,4511.0
2019-11-13 12:55:00,510.96,512.2,510.89,511.76,4400.0,510.96,512.2,510.89,511.76,4400.0
2019-11-13 13:00:00,512.0,512.95,511.16,511.49,2800.0,512.0,512.95,511.16,511.49,2800.0
2019-11-13 13:05:00,511.39,512.22,510.83,512.22,10229.0,511.39,512.22,510.83,512.22,10229.0
2019-11-13 13:10:00,511.78,512.25,510.75,511.68,13418.0,511.78,512.25,510.75,511.68,13418.0
2019-11-13 13:15:00,511.99,512.88,511.31,512.48,17806.0,511.99,512.88,511.31,512.48,17806.0
2019-11-13 13:20:00,512.0,512.6,511.65,511.79,11973.0,512.0,512.6,511.65,511.79,11973.0
2019-11-13 13:25:00,511.62,513.16,511.61,512.81,7901.0,511.62,513.16,511.61,512.81,7901.0
2019-11-13 13:30:00,512.8,514.77,512.62,514.32,8865.0,512.8,514.77,512.62,514.32,8865.0
2019-11-13 13:35:00,514.31,514.95,513.88,514.29,14690.0,514.31,514.95,513.88,514.29,14690.0
2019-11-13 13:40:00,514.34,514.96,512.73,513.87,20221.0,514.34,514.96,512.73,513.87,20221.0
2019-11-13 13:45:00,513.95,514.49,512.81,514.36,17714.0,513.95,514.49,512.81,514.36,17714.0
2019-11-13 13:50:00,514.23,514.45,512.5,513.44,19532.0,514.23,514.45,512.5,513.44,19532.0
2019-11-13 13:55:00,513.68,514.18,510.84,512.01,13931.0,513.68,514.18,510.84,512.01,13931.0
2019-11-13 14:00:00,511.0,511.7,509.71,510.0,12210.0,511.0,511.7,509.71,510.0,12210.0
2019-11-13 14:05:00,511.17,511.17,509.67,510.36,3771.0,511.17,511.17,509.67,510.36,3771.0
2019-11-13 14:10:00,510.87,512.17,510.72,511.12,7707.0,510.87,512.17,510.72,511.12,7707.0
2019-11-13 14:15:00,510.52,511.0,509.76,510.41,10276.0,510.52,511.0,509.76,510.41,10276.0
2019-11-13 14:20:00,510.65,510.66,509.72,510.28,8734.0,510.65,510.66,509.72,510.28,8734.0
2019-11-13 14:25:00,510.42,511.4,510.22,511.2,4957.0,510.42,511.4,510.22,511.2,4957.0
2019-11-13 14:30:00,511.98,511.98,510.32,510.81,5482.0,511.98,511.98,510.32,510.81,5482.0
2019-11-13 14:35:00,510.91,511.28,510.81,511.28,2141.0,510.91,511.28,510.81,511.28,2141.0
2019-11-13 14:40:00,512.01,512.82,511.84,512.27,2500.0,512.01,512.82,511.84,512.27,2500.0
2019-11-13 14:45:00,512.27,514.2,512.27,512.3,1878.0,512.27,514.2,512.27,512.3,1878.0
2019-11-13 14:50:00,512.72,513.74,512.71,513.47,1340.0,512.72,513.74,512.71,513.47,1340.0
2019-11-13 14:55:00,513.17,513.57,512.43,513.21,7239.0,513.17,513.57,512.43,513.21,7239.0
2019-11-13 15:00:00,513.22,514.48,513.22,514.24,4871.0,513.22,514.48,513.22,514.24,4871.0
2019-11-13 15:05:00,514.41,514.53,513.34,513.93,5785.0,514.41,514.53,513.34,513.93,5785.0
2019-11-13 15:10:00,513.91,514.07,512.51,513.79,17353.0,513.91,514.07,512.51,513.79,17353.0
2019-11-13 15:15:00,513.74,514.26,512.67,514.0,4229.0,513.74,514.26,512.67,514.0,4229.0
2019-11-13 15:20:00,513.93,515.01,513.7,514.81,3389.0,513.93,515.01,513.7,514.81,3389.0
2019-11-13 15:25:00,514.51,514.94,513.65,514.94,1790.0,514.51,514.94,513.65,514.94,1790.0
2019-11-13 15:30:00,514.98,515.43,513.67,514.61,4705.0,514.98,515.43,513.67,514.61,4705.0
2019-11-13 15:35:00,514.92,515.01,512.67,512.67,5250.0,514.92,515.01,512.67,512.67,5250.0
2019-11-13 15:40:00,512.88,514.01,512.61,514.01,5424.0,512.88,514.01,512.61,514.01,5424.0
2019-11-13 15:45:00,514.0,514.52,513.7,514.24,7166.0,514.0,514.52,513.7,514.24,7166.0
2019-11-13 15:50:00,514.35,514.65,513.4,513.83,15703.0,514.35,514.65,513.4,513.83,15703.0
2019-11-13 15:55:00,513.72,514.1,512.92,513.52,18555.0,513.72,514.1,512.92,513.52,18555.0
2019-11-14 09:30:00,512.86,518.69,512.21,514.2,7067.0,512.86,518.69,512.21,514.2,7067.0
2019-11-14 09:35:00,517.2,518.17,515.01,517.87,3507.0,517.2,518.17,515.01,517.87,3507.0
2019-11-14 09:40:00,517.92,521.19,517.67,518.88,5191.0,517.92,521.19,517.67,518.88,5191.0
2019-11-14 09:45:00,520.98,523.31,519.15,521.6,14649.0,520.98,523.31,519.15,521.6,14649.0
2019-11-14 09:50:00,521.73,523.48,521.2,523.35,7020.0,521.73,523.48,521.2,523.35,7020.0
2019-11-14 09:55:00,523.5,526.5,522.99,526.47,9656.0,523.5,526.5,522.99,526.47,9656.0
2019-11-14 10:00:00,525.94,532.6,525.16,532.6,27281.0,525.94,532.6,525.16,532.6,27281.0
2019-11-14 10:05:00,531.8,531.8,527.14,529.8,9593.0,531.8,531.8,527.14,529.8,9593.0
2019-11-14 10:10:00,529.68,532.45,528.55,532.0,23930.0,529.68,532.45,528.55,532.0,23930.0
2019-11-14 10:15:00,531.98,534.28,531.29,534.27,5457.0,531.98,534.28,531.29,534.27,5457.0
2019-11-14 10:20:00,535.01,538.55,534.46,536.46,44064.0,535.01,538.55,534.46,536.46,44064.0
2019-11-14 10:25:00,536.04,536.53,530.5,531.1,31706.0,536.04,536.53,530.5,531.1,31706.0
2019-11-14 10:30:00,530.88,534.21,530.88,534.0,12184.0,530.88,534.21,530.88,534.0,12184.0
2019-11-14 10:35:00,533.46,535.29,532.74,535.0,14477.0,533.46,535.29,532.74,535.0,14477.0
2019-11-14 10:40:00,535.0,535.9,533.79,534.95,6403.0,535.0,535.9,533.79,534.95,6403.0
2019-11-14 10:45:00,534.68,538.0,533.46,537.55,5951.0,534.68,538.0,533.46,537.55,5951.0
2019-11-14 10:50:00,537.88,538.84,537.46,538.56,11308.0,537.88,538.84,537.46,538.56,11308.0
2019-11-14 10:55:00,538.95,539.68,537.4,537.79,4740.0,538.95,539.68,537.4,537.79,4740.0
2019-11-14 11:00:00,538.44,538.44,534.89,535.84,8236.0,538.44,538.44,534.89,535.84,8236.0
2019-11-14 11:05:00,535.86,536.94,535.4,536.16,8430.0,535.86,536.94,535.4,536.16,8430.0
2019-11-14 11:10:00,536.99,537.78,534.69,534.69,4256.0,536.99,537.78,534.69,534.69,4256.0
2019-11-14 11:15:00,534.89,535.39,534.56,534.89,800.0,534.89,535.39,534.56,534.89,800.0
2019-11-14 11:20:00,534.78,534.91,534.29,534.29,835.0,534.78,534.91,534.29,534.29,835.0
2019-11-14 11:25:00,534.44,534.94,534.02,534.72,10931.0,534.44,534.94,534.02,534.72,10931.0
2019-11-14 11:30:00,534.71,535.39,534.5,535.0,4121.0,534.71,535.39,534.5,535.0,4121.0
2019-11-14 11:35:00,535.12,535.37,534.49,535.3,4200.0,535.12,535.37,534.49,535.3,4200.0
2019-11-14 11:40:00,535.56,535.57,534.53,535.02,1780.0,535.56,535.57,534.53,535.02,1780.0
2019-11-14 11:45:00,534.87,535.69,533.66,534.7,11292.0,534.87,535.69,533.66,534.7,11292.0
2019-11-14 11:50:00,535.32,535.48,533.86,534.97,3717.0,535.32,535.48,533.86,534.97,3717.0
2019-11-14 11:55:00,535.05,537.98,535.05,536.5,5214.0,535.05,537.98,535.05,536.5,5214.0
2019-11-14 12:00:00,536.78,536.83,535.03,535.63,3290.0,536.78,536.83,535.03,535.63,3290.0
2019-11-14 12:05:00,535.8,536.1,534.12,535.3,6700.0,535.8,536.1,534.12,535.3,6700.0
2019-11-14 12:10:00,535.26,535.26,534.9,534.99,1063.0,535.26,535.26,534.9,534.99,1063.0
2019-11-14 12:15:00,535.24,536.26,535.24,535.64,4475.0,535.24,536.26,535.24,535.64,4475.0
2019-11-14 12:20:00,535.5,535.51,533.53,534.94,10323.0,535.5,535.51,533.53,534.94,10323.0
2019-11-14 12:25:00,534.52,535.25,534.3,534.83,13630.0,534.52,535.25,534.3,534.83,13630.0
2019-11-14 12:30:00,534.84,535.54,534.13,535.34,6790.0,534.84,535.54,534.13,535.34,6790.0
2019-11-14 12:35:00,534.6,535.02,533.56,534.56,11757.0,534.6,535.02,533.56,534.56,11757.0
2019-11-14 12:40:00,534.82,535.05,533.61,534.33,10634.0,534.82,535.05,533.61,534.33,10634.0
2019-11-14 12:45:00,534.44,535.8,534.39,534.97,5570.0,534.44,535.8,534.39,534.97,5570.0
2019-11-14 12:50:00,535.22,535.48,534.13,535.07,4689.0,535.22,535.48,534.13,535.07,4689.0
2019-11-14 12:55:00,535.3,535.84,534.76,535.84,4970.0,535.3,535.84,534.76,535.84,4970.0
2019-11-14 13:00:00,535.38,535.8,534.17,535.0,5765.0,535.38,535.8,534.17,535.0,5765.0
2019-11-14 13:05:00,535.01,536.17,534.97,535.42,1994.0,535.01,536.17,534.97,535.42,1994.0
2019-11-14 13:10:00,535.5,536.9,535.5,536.5,1041.0,535.5,536.9,535.5,536.5,1041.0
2019-11-14 13:15:00,536.63,536.86,536.05,536.65,1485.0,536.63,536.86,536.05,536.65,1485.0
2019-11-14 13:20:00,536.61,536.97,536.21,536.22,640.0,536.61,536.97,536.21,536.22,640.0
2019-11-14 13:25:00,535.94,535.94,534.7,535.24,900.0,535.94,535.94,534.7,535.24,900.0
2019-11-14 13:30:00,535.0,535.79,534.73,535.63,2308.0,535.0,535.79,534.73,535.63,2308.0
2019-11-14 13:35:00,535.23,535.69,534.93,535.44,2750.0,535.23,535.69,534.93,535.44,2750.0
2019-11-14 13:40:00,535.45,536.42,535.2,536.3,8100.0,535.45,536.42,535.2,536.3,8100.0
2019-11-14 13:45:00,536.28,536.28,535.46,535.48,3715.0,536.28,536.28,535.46,535.48,3715.0
2019-11-14 13:50:00,535.54,535.7,534.72,535.11,3600.0,535.54,535.7,534.72,535.11,3600.0
2019-11-14 13:55:00,534.7,535.31,533.78,535.31,7398.0,534.7,535.31,533.78,535.31,7398.0
2019-11-14 14:00:00,534.77,535.3,534.59,534.73,6066.0,534.77,535.3,534.59,534.73,6066.0
2019-11-14 14:05:00,534.58,535.06,534.17,534.82,8898.0,534.58,535.06,534.17,534.82,8898.0
2019-11-14 14:10:00,534.83,535.13,534.83,534.96,2200.0,534.83,535.13,534.83,534.96,2200.0
2019-11-14 14:15:00,535.0,535.19,534.56,534.56,6600.0,535.0,535.19,534.56,534.56,6600.0
2019-11-14 14:20:00,534.81,535.0,533.98,534.58,18440.0,534.81,535.0,533.98,534.58,18440.0
2019-11-14 14:25:00,534.98,535.51,534.57,535.38,3024.0,534.98,535.51,534.57,535.38,3024.0
2019-11-14 14:30:00,535.5,535.85,534.64,535.66,5500.0,535.5,535.85,534.64,535.66,5500.0
2019-11-14 14:35:00,535.35,535.4,534.54,535.4,3890.0,535.35,535.4,534.54,535.4,3890.0
2019-11-14 14:40:00,535.19,535.65,535.07,535.24,4927.0,535.19,535.65,535.07,535.24,4927.0
2019-11-14 14:45:00,535.25,535.25,534.34,535.05,8520.0,535.25,535.25,534.34,535.05,8520.0
2019-11-14 14:50:00,534.93,535.3,534.45,535.16,8470.0,534.93,535.3,534.45,535.16,8470.0
2019-11-14 14:55:00,535.06,535.1,534.26,535.0,10013.0,535.06,535.1,534.26,535.0,10013.0
2019-11-14 15:00:00,534.8,535.64,534.66,535.64,1646.0,534.8,535.64,534.66,535.64,1646.0
2019-11-14 15:05:00,535.63,536.35,535.49,536.35,3000.0,535.63,536.35,535.49,536.35,3000.0
2019-11-14 15:10:00,536.47,537.12,536.09,536.12,4201.0,536.47,537.12,536.09,536.12,4201.0
2019-11-14 15:15:00,535.78,535.99,534.54,535.76,4593.0,535.78,535.99,534.54,535.76,4593.0
2019-11-14 15:20:00,535.42,535.83,535.42,535.83,907.0,535.42,535.83,535.42,535.83,907.0
2019-11-14 15:25:00,535.2,535.55,534.11,534.99,5753.0,535.2,535.55,534.11,534.99,5753.0
2019-11-14 15:30:00,534.88,536.03,534.7,535.66,10279.0,534.88,536.03,534.7,535.66,10279.0
2019-11-14 15:35:00,535.76,536.35,535.52,536.03,5809.0,535.76,536.35,535.52,536.03,5809.0
2019-11-14 15:40:00,536.15,536.28,535.63,535.89,9150.0,536.15,536.28,535.63,535.89,9150.0
2019-11-14 15:45:00,536.0,536.43,535.92,536.39,3631.0,536.0,536.43,535.92,536.39,3631.0
2019-11-14 15:50:00,536.27,536.96,536.26,536.8,15719.0,536.27,536.96,536.26,536.8,15719.0
2019-11-14 15:55:00,536.64,537.46,536.33,537.14,18878.0,536.64,537.46,536.33,537.14,18878.0
2019-11-15 09:30:00,541.1,544.67,538.27,540.71,13977.0,541.1,544.67,538.27,540.71,13977.0
2019-11-15 09:35:00,539.36,543.01,538.75,543.01,8961.0,539.36,543.01,538.75,543.01,8961.0
2019-11-15 09:40:00,541.95,542.22,538.0,538.67,4240.0,541.95,542.22,538.0,538.67,4240.0
2019-11-15 09:45:00,539.14,542.49,538.35,540.2,10100.0,539.14,542.49,538.35,540.2,10100.0
2019-11-15 09:50:00,539.83,540.79,538.4,540.06,24524.0,539.83,540.79,538.4,540.06,24524.0
2019-11-15 09:55:00,539.93,540.86,539.23,540.49,5200.0,539.93,540.86,539.23,540.49,5200.0
2019-11-15 10:00:00,540.36,542.78,540.36,540.53,8981.0,540.36,542.78,540.36,540.53,8981.0
2019-11-15 10:05:00,541.28,541.28,539.18,539.88,20138.0,541.28,541.28,539.18,539.88,20138.0
2019-11-15 10:10:00,540.15,542.46,539.47,541.32,9095.0,540.15,542.46,539.47,541.32,9095.0
2019-11-15 10:15:00,541.68,543.73,540.94,543.72,2030.0,541.68,543.73,540.94,543.72,2030.0
2019-11-15 10:20:00,544.75,545.5,543.72,543.76,1842.0,544.75,545.5,543.72,543.76,1842.0
2019-11-15 10:25:00,543.9,544.98,543.33,544.45,500.0,543.9,544.98,543.33,544.45,500.0
2019-11-15 10:30:00,543.89,544.86,543.59,543.8,2102.0,543.89,544.86,543.59,543.8,2102.0
2019-11-15 10:35:00,543.65,544.25,543.19,543.69,5884.0,543.65,544.25,543.19,543.69,5884.0
2019-11-15 10:40:00,542.88,542.89,539.21,540.0,13151.0,542.88,542.89,539.21,540.0,13151.0
2019-11-15 10:45:00,539.38,540.44,539.07,540.2,25731.0,539.38,540.44,539.07,540.2,25731.0
2019-11-15 10:50:00,540.01,540.56,539.67,540.1,7839.0,540.01,540.56,539.67,540.1,7839.0
2019-11-15 10:55:00,540.19,542.42,540.19,542.19,12079.0,540.19,542.42,540.19,542.19,12079.0
2019-11-15 11:00:00,542.63,543.9,540.88,541.15,4005.0,542.63,543.9,540.88,541.15,4005.0
2019-11-15 11:05:00,541.62,542.02,541.34,541.85,2928.0,541.62,542.02,541.34,541.85,2928.0
2019-11-15 11:10:00,541.96,541.96,540.07,540.07,4943.0,541.96,541.96,540.07,540.07,4943.0
2019-11-15 11:15:00,540.25,540.3,540.0,540.0,1808.0,540.25,540.3,540.0,540.0,1808.0
2019-11-15 11:20:00,540.08,540.6,539.46,540.6,3687.0,540.08,540.6,539.46,540.6,3687.0
2019-11-15 11:25:00,540.73,541.39,540.48,541.29,1210.0,540.73,541.39,540.48,541.29,1210.0
2019-11-15 11:30:00,541.15,541.8,540.58,540.9,5173.0,541.15,541.8,540.58,540.9,5173.0
2019-11-15 11:35:00,541.14,542.28,540.96,542.28,5388.0,541.14,542.28,540.96,542.28,5388.0
2019-11-15 11:40:00,542.2,542.2,540.49,540.62,5090.0,542.2,542.2,540.49,540.62,5090.0
2019-11-15 11:45:00,540.79,541.31,540.57,540.71,1620.0,540.79,541.31,540.57,540.71,1620.0
2019-11-15 11:50:00,541.18,541.9,541.13,541.4,2252.0,541.18,541.9,541.13,541.4,2252.0
2019-11-15 11:55:00,541.21,541.83,541.21,541.46,1756.0,541.21,541.83,541.21,541.46,1756.0
2019-11-15 12:00:00,541.37,543.36,541.36,543.36,4074.0,541.37,543.36,541.36,543.36,4074.0
2019-11-15 12:05:00,542.84,545.7,542.84,544.86,27918.0,542.84,545.7,542.84,544.86,27918.0
2019-11-15 12:10:00,544.19,545.25,544.19,545.13,36210.0,544.19,545.25,544.19,545.13,36210.0
2019-11-15 12:15:00,545.11,545.57,544.68,545.46,8409.0,545.11,545.57,544.68,545.46,8409.0
2019-11-15 12:20:00,545.69,546.56,545.41,545.43,5608.0,545.69,546.56,545.41,545.43,5608.0
2019-11-15 12:25:00,545.73,545.73,543.45,543.46,10263.0,545.73,545.73,543.45,543.46,10263.0
2019-11-15 12:30:00,543.41,545.29,543.41,545.12,11664.0,543.41,545.29,543.41,545.12,11664.0
2019-11-15 12:35:00,545.48,545.5,545.0,545.48,2004.0,545.48,545.5,545.0,545.48,2004.0
2019-11-15 12:40:00,545.46,545.97,545.1,545.96,2400.0,545.46,545.97,545.1,545.96,2400.0
2019-11-15 12:45:00,546.08,547.23,546.08,547.23,1970.0,546.08,547.23,546.08,547.23,1970.0
2019-11-15 12:50:00,547.31,547.31,546.37,546.37,2700.0,547.31,547.31,546.37,546.37,2700.0
2019-11-15 12:55:00,546.37,546.7,545.61,546.49,5466.0,546.37,546.7,545.61,546.49,5466.0
2019-11-15 13:00:00,546.73,546.73,545.99,546.4,2404.0,546.73,546.73,545.99,546.4,2404.0
2019-11-15 13:05:00,545.55,547.24,545.55,547.24,5946.0,545.55,547.24,545.55,547.24,5946.0
2019-11-15 13:10:00,547.02,547.08,546.16,547.08,3870.0,547.02,547.08,546.16,547.08,3870.0
2019-11-15 13:15:00,547.5,548.52,547.43,548.31,5277.0,547.5,548.52,547.43,548.31,5277.0
2019-11-15 13:20:00,548.11,549.0,547.85,547.85,5391.0,548.11,549.0,547.85,547.85,5391.0
2019-11-15 13:25:00,547.56,548.72,546.5,546.5,6204.0,547.56,548.72,546.5,546.5,6204.0
2019-11-15 13:30:00,546.52,547.24,546.52,547.24,5699.0,546.52,547.24,546.52,547.24,5699.0
2019-11-15 13:35:00,546.48,546.48,546.01,546.01,1750.0,546.48,546.48,546.01,546.01,1750.0
2019-11-15 13:40:00,545.72,546.9,544.04,546.3,16077.0,545.72,546.9,544.04,546.3,16077.0
2019-11-15 13:45:00,546.31,547.08,546.24,546.24,1270.0,546.31,547.08,546.24,546.24,1270.0
2019-11-15 13:50:00,547.0,547.01,546.76,546.89,478.0,547.0,547.01,546.76,546.89,478.0
2019-11-15 13:55:00,546.72,546.72,546.55,546.56,300.0,546.72,546.72,546.55,546.56,300.0
2019-11-15 14:00:00,546.64,547.85,546.64,547.85,3312.0,546.64,547.85,546.64,547.85,3312.0
2019-11-15 14:05:00,547.9,548.53,547.9,548.53,800.0,547.9,548.53,547.9,548.53,800.0
2019-11-15 14:10:00,548.68,548.9,547.95,548.63,6019.0,548.68,548.9,547.95,548.63,6019.0
2019-11-15 14:15:00,548.64,549.72,547.96,549.13,19333.0,548.64,549.72,547.96,549.13,19333.0
2019-11-15 14:20:00,549.39,549.94,548.78,549.4,12495.0,549.39,549.94,548.78,549.4,12495.0
2019-11-15 14:25:00,549.4,549.6,548.58,549.46,23339.0,549.4,549.6,548.58,549.46,23339.0
2019-11-15 14:30:00,549.49,549.68,548.88,549.48,23767.0,549.49,549.68,548.88,549.48,23767.0
2019-11-15 14:35:00,549.3,550.53,548.71,550.26,19206.0,549.3,550.53,548.71,550.26,19206.0
2019-11-15 14:40:00,550.25,551.64,550.25,551.11,5565.0,550.25,551.64,550.25,551.11,5565.0
2019-11-15 14:45:00,551.15,551.21,549.76,550.03,2900.0,551.15,551.21,549.76,550.03,2900.0
2019-11-15 14:50:00,550.0,550.43,549.75,549.98,3002.0,550.0,550.43,549.75,549.98,3002.0
2019-11-15 14:55:00,550.21,550.5,549.91,549.91,1952.0,550.21,550.5,549.91,549.91,1952.0
2019-11-15 15:00:00,549.78,550.43,549.62,550.42,12315.0,549.78,550.43,549.62,550.42,12315.0
2019-11-15 15:05:00,550.3,550.44,547.01,547.45,10528.0,550.3,550.44,547.01,547.45,10528.0
2019-11-15 15:10:00,547.0,548.04,546.72,546.81,3495.0,547.0,548.04,546.72,546.81,3495.0
2019-11-15 15:15:00,547.09,549.66,546.02,549.66,7600.0,547.09,549.66,546.02,549.66,7600.0
2019-11-15 15:20:00,549.16,550.21,549.14,549.59,6050.0,549.16,550.21,549.14,549.59,6050.0
2019-11-15 15:25:00,549.33,549.86,548.59,549.01,5153.0,549.33,549.86,548.59,549.01,5153.0
2019-11-15 15:30:00,548.99,549.83,548.62,548.66,4489.0,548.99,549.83,548.62,548.66,4489.0
2019-11-15 15:35:00,548.42,548.98,548.34,548.93,3100.0,548.42,548.98,548.34,548.93,3100.0
2019-11-15 15:40:00,548.98,549.99,548.78,549.73,4540.0,548.98,549.99,548.78,549.73,4540.0
2019-11-15 15:45:00,549.77,550.3,549.48,549.51,4143.0,549.77,550.3,549.48,549.51,4143.0
2019-11-15 15:50:00,549.7,551.5,549.36,550.29,10282.0,549.7,551.5,549.36,550.29,10282.0
2019-11-15 15:55:00,550.5,550.82,549.75,549.9,19007.0,550.5,550.82,549.75,549.9,19007.0
2019-11-18 09:30:00,550.11,552.32,545.9,546.63,10287.0,550.11,552.32,545.9,546.63,10287.0
2019-11-18 09:35:00,547.86,549.79,547.8,548.58,7323.0,547.86,549.79,547.8,548.58,7323.0
2019-11-18 09:40:00,548.4,548.59,546.65,547.87,9413.0,548.4,548.59,546.65,547.87,9413.0
2019-11-18 09:45:00,548.17,548.82,546.85,548.25,11342.0,548.17,548.82,546.85,548.25,11342.0
2019-11-18 09:50:00,548.76,549.42,546.72,547.32,11125.0,548.76,549.42,546.72,547.32,11125.0
2019-11-18 09:55:00,546.51,548.29,545.96,546.0,18529.0,546.51,548.29,545.96,546.0,18529.0
2019-11-18 10:00:00,546.0,546.79,545.21,545.96,11637.0,546.0,546.79,545.21,545.96,11637.0
2019-11-18 10:05:00,545.88,545.88,542.17,545.57,9890.0,545.88,545.88,542.17,545.57,9890.0
2019-11-18 10:10:00,545.25,545.78,544.44,545.34,4790.0,545.25,545.78,544.44,545.34,4790.0
2019-11-18 10:15:00,545.65,546.29,544.75,544.75,3094.0,545.65,546.29,544.75,544.75,3094.0
2019-11-18 10:20:00,544.96,545.36,544.65,544.7,1950.0,544.96,545.36,544.65,544.7,1950.0
2019-11-18 10:25:00,544.35,544.63,540.68,540.73,5850.0,544.35,544.63,540.68,540.73,5850.0
2019-11-18 10:30:00,541.17,542.73,540.24,541.79,14979.0,541.17,542.73,540.24,541.79,14979.0
2019-11-18 10:35:00,541.73,543.0,541.45,542.75,12096.0,541.73,543.0,541.45,542.75,12096.0
2019-11-18 10:40:00,543.0,543.71,542.9,543.71,1600.0,543.0,543.71,542.9,543.71,1600.0
2019-11-18 10:45:00,543.54,545.67,543.54,544.01,3850.0,543.54,545.67,543.54,544.01,3850.0
2019-11-18 10:50:00,543.97,543.97,542.92,543.08,1478.0,543.97,543.97,542.92,543.08,1478.0
2019-11-18 10:55:00,543.38,543.81,542.72,543.71,2390.0,543.38,543.81,542.72,543.71,2390.0
2019-11-18 11:00:00,543.83,543.83,541.52,542.57,2087.0,543.83,543.83,541.52,542.57,2087.0
2019-11-18 11:05:00,541.72,541.93,541.4,541.5,2115.0,541.72,541.93,541.4,541.5,2115.0
2019-11-18 11:10:00,541.9,544.0,541.9,543.41,1225.0,541.9,544.0,541.9,543.41,1225.0
2019-11-18 11:15:00,542.1,542.1,540.98,541.54,2325.0,542.1,542.1,540.98,541.54,2325.0
2019-11-18 11:20:00,541.69,542.44,541.35,541.79,3963.0,541.69,542.44,541.35,541.79,3963.0
2019-11-18 11:25:00,541.79,542.58,541.03,541.98,4670.0,541.79,542.58,541.03,541.98,4670.0
2019-11-18 11:30:00,542.01,542.02,540.46,540.9,2950.0,542.01,542.02,540.46,540.9,2950.0
2019-11-18 11:35:00,540.47,540.47,538.0,538.53,7097.0,540.47,540.47,538.0,538.53,7097.0
2019-11-18 11:40:00,538.71,539.0,537.1,537.1,5618.0,538.71,539.0,537.1,537.1,5618.0
2019-11-18 11:45:00,536.9,537.99,536.31,537.27,4689.0,536.9,537.99,536.31,537.27,4689.0
2019-11-18 11:50:00,537.92,538.47,536.64,536.64,3950.0,537.92,538.47,536.64,536.64,3950.0
2019-11-18 11:55:00,536.66,538.43,536.61,538.25,4459.0,536.66,538.43,536.61,538.25,4459.0
2019-11-18 12:00:00,538.06,538.06,535.39,535.71,4964.0,538.06,538.06,535.39,535.71,4964.0
2019-11-18 12:05:00,535.25,535.38,532.74,534.16,6675.0,535.25,535.38,532.74,534.16,6675.0
2019-11-18 12:10:00,533.98,534.05,532.38,532.38,2789.0,533.98,534.05,532.38,532.38,2789.0
2019-11-18 12:15:00,532.11,532.63,530.6,531.71,3551.0,532.11,532.63,530.6,531.71,3551.0
2019-11-18 12:20:00,532.38,532.38,530.63,531.07,2500.0,532.38,532.38,530.63,531.07,2500.0
2019-11-18 12:25:00,531.61,531.88,530.35,531.88,7300.0,531.61,531.88,530.35,531.88,7300.0
2019-11-18 12:30:00,531.95,532.62,530.74,532.62,5920.0,531.95,532.62,530.74,532.62,5920.0
2019-11-18 12:35:00,532.86,533.37,531.58,533.34,3276.0,532.86,533.37,531.58,533.34,3276.0
2019-11-18 12:40:00,532.94,534.72,532.92,534.72,1782.0,532.94,534.72,532.92,534.72,1782.0
2019-11-18 12:45:00,535.33,537.04,535.33,536.52,900.0,535.33,537.04,535.33,536.52,900.0
2019-11-18 12:50:00,536.8,536.8,535.17,535.17,3480.0,536.8,536.8,535.17,535.17,3480.0
2019-11-18 12:55:00,535.04,536.22,534.53,535.71,2700.0,535.04,536.22,534.53,535.71,2700.0
2019-11-18 13:00:00,536.23,536.34,534.89,535.24,3994.0,536.23,536.34,534.89,535.24,3994.0
2019-11-18 13:05:00,535.01,535.01,534.57,534.66,846.0,535.01,535.01,534.57,534.66,846.0
2019-11-18 13:10:00,535.06,535.38,534.42,535.38,438.0,535.06,535.38,534.42,535.38,438.0
2019-11-18 13:15:00,534.85,535.58,534.54,535.58,931.0,534.85,535.58,534.54,535.58,931.0
2019-11-18 13:20:00,535.41,535.81,535.02,535.81,745.0,535.41,535.81,535.02,535.81,745.0
2019-11-18 13:25:00,535.87,535.91,535.25,535.25,700.0,535.87,535.91,535.25,535.25,700.0
2019-11-18 13:30:00,535.68,535.68,535.68,535.68,100.0,535.68,535.68,535.68,535.68,100.0
2019-11-18 13:35:00,535.64,535.71,535.19,535.29,1801.0,535.64,535.71,535.19,535.29,1801.0
2019-11-18 13:40:00,535.0,535.0,533.52,533.75,1631.0,535.0,535.0,533.52,533.75,1631.0
2019-11-18 13:45:00,533.69,535.52,533.69,535.52,2542.0,533.69,535.52,533.69,535.52,2542.0
2019-11-18 13:50:00,534.82,535.11,534.47,535.0,1198.0,534.82,535.11,534.47,535.0,1198.0
2019-11-18 13:55:00,534.62,535.03,534.29,534.81,800.0,534.62,535.03,534.29,534.81,800.0
2019-11-18 14:00:00,534.7,535.39,534.11,534.42,3600.0,534.7,535.39,534.11,534.42,3600.0
2019-11-18 14:05:00,535.36,535.36,535.35,535.35,517.0,535.36,535.36,535.35,535.35,517.0
2019-11-18 14:10:00,535.39,535.59,535.36,535.36,400.0,535.39,535.59,535.36,535.36,400.0
2019-11-18 14:15:00,535.58,535.73,535.58,535.73,300.0,535.58,535.73,535.58,535.73,300.0
2019-11-18 14:20:00,536.63,536.63,536.63,536.63,100.0,536.63,536.63,536.63,536.63,100.0
2019-11-18 14:25:00,535.63,535.64,535.43,535.44,240.0,535.63,535.64,535.43,535.44,240.0
2019-11-18 14:30:00,535.28,535.58,535.06,535.21,1200.0,535.28,535.58,535.06,535.21,1200.0
2019-11-18 14:35:00,535.2,536.57,534.7,536.57,12912.0,535.2,536.57,534.7,536.57,12912.0
2019-11-18 14:40:00,536.46,536.46,535.92,535.93,920.0,536.46,536.46,535.92,535.93,920.0
2019-11-18 14:45:00,536.36,536.36,536.0,536.11,900.0,536.36,536.36,536.0,536.11,900.0
2019-11-18 14:50:00,536.03,536.03,534.15,534.83,4907.0,536.03,536.03,534.15,534.83,4907.0
2019-11-18 14:55:00,534.69,535.28,533.61,533.88,4092.0,534.69,535.28,533.61,533.88,4092.0
2019-11-18 15:00:00,533.8,534.42,533.44,534.35,4050.0,533.8,534.42,533.44,534.35,4050.0
2019-11-18 15:05:00,533.65,534.24,532.45,532.73,5423.0,533.65,534.24,532.45,532.73,5423.0
2019-11-18 15:10:00,533.46,533.47,532.0,532.02,3800.0,533.46,533.47,532.0,532.02,3800.0
2019-11-18 15:15:00,532.35,532.93,531.7,532.33,4175.0,532.35,532.93,531.7,532.33,4175.0
2019-11-18 15:20:00,532.5,533.7,532.37,532.89,4985.0,532.5,533.7,532.37,532.89,4985.0
2019-11-18 15:25:00,532.9,533.38,532.9,533.16,1848.0,532.9,533.38,532.9,533.16,1848.0
2019-11-18 15:30:00,532.78,533.11,532.06,532.83,4388.0,532.78,533.11,532.06,532.83,4388.0
2019-11-18 15:35:00,533.04,533.97,532.84,533.5,8063.0,533.04,533.97,532.84,533.5,8063.0
2019-11-18 15:40:00,533.48,533.59,532.78,532.83,7315.0,533.48,533.59,532.78,532.83,7315.0
2019-11-18 15:45:00,532.97,534.47,532.84,533.91,11033.0,532.97,534.47,532.84,533.91,11033.0
2019-11-18 15:50:00,533.49,534.41,533.02,534.06,6741.0,533.49,534.41,533.02,534.06,6741.0
2019-11-18 15:55:00,534.34,534.35,531.76,532.47,37698.0,534.34,534.35,531.76,532.47,37698.0
2019-11-19 09:30:00,533.3,536.94,530.6,530.6,6543.0,533.3,536.94,530.6,530.6,6543.0
2019-11-19 09:35:00,531.99,532.31,526.29,528.01,2629.0,531.99,532.31,526.29,528.01,2629.0
2019-11-19 09:40:00,528.14,530.86,528.14,530.44,2000.0,528.14,530.86,528.14,530.44,2000.0
2019-11-19 09:45:00,530.76,530.76,526.85,527.97,4055.0,530.76,530.76,526.85,527.97,4055.0
2019-11-19 09:50:00,527.87,527.89,523.05,523.86,5185.0,527.87,527.89,523.05,523.86,5185.0
2019-11-19 09:55:00,523.42,523.5,521.56,521.56,4003.0,523.42,523.5,521.56,521.56,4003.0
2019-11-19 10:00:00,521.58,521.58,518.19,519.37,9385.0,521.58,521.58,518.19,519.37,9385.0
2019-11-19 10:05:00,519.94,522.75,519.93,522.26,4928.0,519.94,522.75,519.93,522.26,4928.0
2019-11-19 10:10:00,522.35,524.41,522.34,523.49,1625.0,522.35,524.41,522.34,523.49,1625.0
2019-11-19 10:15:00,523.71,525.4,523.47,525.37,2095.0,523.71,525.4,523.47,525.37,2095.0
2019-11-19 10:20:00,524.7,526.14,524.7,526.13,2500.0,524.7,526.14,524.7,526.13,2500.0
2019-11-19 10:25:00,526.35,526.41,524.72,526.16,3488.0,526.35,526.41,524.72,526.16,3488.0
2019-11-19 10:30:00,526.2,527.74,526.12,527.16,3100.0,526.2,527.74,526.12,527.16,3100.0
2019-11-19 10:35:00,527.14,528.57,526.79,528.4,11201.0,527.14,528.57,526.79,528.4,11201.0
2019-11-19 10:40:00,528.35,531.51,528.3,531.51,9113.0,528.35,531.51,528.3,531.51,9113.0
2019-11-19 10:45:00,531.71,532.57,531.42,531.45,2224.0,531.71,532.57,531.42,531.45,2224.0
2019-11-19 10:50:00,531.45,531.58,528.14,530.04,8667.0,531.45,531.58,528.14,530.04,8667.0
2019-11-19 10:55:00,528.89,530.81,528.89,529.82,5400.0,528.89,530.81,528.89,529.82,5400.0
2019-11-19 11:00:00,529.96,530.89,529.67,530.53,10012.0,529.96,530.89,529.67,530.53,10012.0
2019-11-19 11:05:00,530.13,531.12,529.96,529.99,3954.0,530.13,531.12,529.96,529.99,3954.0
2019-11-19 11:10:00,530.4,531.16,529.65,530.98,6701.0,530.4,531.16,529.65,530.98,6701.0
2019-11-19 11:15:00,531.27,531.43,530.65,530.89,3225.0,531.27,531.43,530.65,530.89,3225.0
2019-11-19 11:20:00,530.89,531.02,530.07,530.82,1529.0,530.89,531.02,530.07,530.82,1529.0
2019-11-19 11:25:00,530.5,531.14,529.2,530.95,7529.0,530.5,531.14,529.2,530.95,7529.0
2019-11-19 11:30:00,530.95,532.0,530.95,531.81,1134.0,530.95,532.0,530.95,531.81,1134.0
2019-11-19 11:35:00,532.08,532.34,531.63,532.16,1500.0,532.08,532.34,531.63,532.16,1500.0
2019-11-19 11:40:00,532.35,532.51,531.98,532.29,500.0,532.35,532.51,531.98,532.29,500.0
2019-11-19 11:45:00,531.74,531.74,530.83,531.21,1690.0,531.74,531.74,530.83,531.21,1690.0
2019-11-19 11:50:00,531.61,531.71,530.9,530.9,945.0,531.61,531.71,530.9,530.9,945.0
2019-11-19 11:55:00,531.7,531.7,531.01,531.15,1800.0,531.7,531.7,531.01,531.15,1800.0
2019-11-19 12:00:00,531.39,531.57,530.69,530.92,2300.0,531.39,531.57,530.69,530.92,2300.0
2019-11-19 12:05:00,530.8,531.55,530.22,531.55,5717.0,530.8,531.55,530.22,531.55,5717.0
2019-11-19 12:10:00,531.68,532.07,531.04,531.8,1717.0,531.68,532.07,531.04,531.8,1717.0
2019-11-19 12:15:00,531.78,531.78,531.11,531.11,1394.0,531.78,531.78,531.11,531.11,1394.0
2019-11-19 12:20:00,531.63,531.9,531.3,531.32,2800.0,531.63,531.9,531.3,531.32,2800.0
2019-11-19 12:25:00,531.3,531.3,530.77,531.3,425.0,531.3,531.3,530.77,531.3,425.0
2019-11-19 12:30:00,531.23,531.28,530.66,531.16,2465.0,531.23,531.28,530.66,531.16,2465.0
2019-11-19 12:35:00,531.19,531.78,531.19,531.73,5850.0,531.19,531.78,531.19,531.73,5850.0
2019-11-19 12:40:00,531.43,532.57,531.3,532.31,2800.0,531.43,532.57,531.3,532.31,2800.0
2019-11-19 12:45:00,532.09,533.06,531.9,533.06,2243.0,532.09,533.06,531.9,533.06,2243.0
2019-11-19 12:50:00,533.26,533.27,532.46,532.54,1200.0,533.26,533.27,532.46,532.54,1200.0
2019-11-19 12:55:00,532.54,533.35,532.04,532.04,1893.0,532.54,533.35,532.04,532.04,1893.0
2019-11-19 13:00:00,532.52,532.65,532.03,532.23,2900.0,532.52,532.65,532.03,532.23,2900.0
2019-11-19 13:05:00,532.43,533.28,532.06,533.27,4349.0,532.43,533.28,532.06,533.27,4349.0
2019-11-19 13:10:00,533.0,533.38,532.79,533.38,1700.0,533.0,533.38,532.79,533.38,1700.0
2019-11-19 13:15:00,532.93,532.95,532.49,532.88,500.0,532.93,532.95,532.49,532.88,500.0
2019-11-19 13:20:00,532.88,532.88,531.92,531.93,450.0,532.88,532.88,531.92,531.93,450.0
2019-11-19 13:25:00,531.63,532.96,531.27,532.58,16491.0,531.63,532.96,531.27,532.58,16491.0
2019-11-19 13:30:00,532.31,532.78,531.8,532.38,2884.0,532.31,532.78,531.8,532.38,2884.0
2019-11-19 13:35:00,532.27,532.29,531.77,532.22,600.0,532.27,532.29,531.77,532.22,600.0
2019-11-19 13:40:00,531.89,533.37,531.76,533.37,4350.0,531.89,533.37,531.76,533.37,4350.0
2019-11-19 13:45:00,533.36,533.36,530.75,532.37,16412.0,533.36,533.36,530.75,532.37,16412.0
2019-11-19 13:50:00,532.44,532.93,531.26,532.1,3882.0,532.44,532.93,531.26,532.1,3882.0
2019-11-19 13:55:00,532.01,533.03,531.46,532.62,12295.0,532.01,533.03,531.46,532.62,12295.0
2019-11-19 14:00:00,532.39,533.93,532.34,533.1,2190.0,532.39,533.93,532.34,533.1,2190.0
2019-11-19 14:05:00,533.1,533.63,533.09,533.17,725.0,533.1,533.63,533.09,533.17,725.0
2019-11-19 14:10:00,532.96,533.07,532.96,532.96,300.0,532.96,533.07,532.96,532.96,300.0
2019-11-19 14:15:00,532.88,533.6,532.61,533.28,1515.0,532.88,533.6,532.61,533.28,1515.0
2019-11-19 14:20:00,533.96,533.96,533.51,533.51,300.0,533.96,533.96,533.51,533.51,300.0
2019-11-19 14:25:00,533.96,533.96,533.74,533.92,400.0,533.96,533.96,533.74,533.92,400.0
2019-11-19 14:30:00,533.52,533.52,533.24,533.25,300.0,533.52,533.52,533.24,533.25,300.0
2019-11-19 14:35:00,532.94,534.0,532.46,533.95,4946.0,532.94,534.0,532.46,533.95,4946.0
2019-11-19 14:40:00,534.55,535.47,534.42,534.79,2514.0,534.55,535.47,534.42,534.79,2514.0
2019-11-19 14:45:00,534.9,535.48,534.41,535.48,2450.0,534.9,535.48,534.41,535.48,2450.0
2019-11-19 14:50:00,535.08,535.21,534.59,534.59,700.0,535.08,535.21,534.59,534.59,700.0
2019-11-19 14:55:00,533.68,533.69,532.22,533.34,3306.0,533.68,533.69,532.22,533.34,3306.0
2019-11-19 15:00:00,534.27,534.62,534.05,534.29,900.0,534.27,534.62,534.05,534.29,900.0
2019-11-19 15:05:00,534.81,534.96,534.81,534.96,500.0,534.81,534.96,534.81,534.96,500.0
2019-11-19 15:10:00,534.33,534.85,533.77,534.85,800.0,534.33,534.85,533.77,534.85,800.0
2019-11-19 15:15:00,534.48,534.7,534.07,534.07,1400.0,534.48,534.7,534.07,534.07,1400.0
2019-11-19 15:20:00,534.33,535.23,533.36,533.97,4112.0,534.33,535.23,533.36,533.97,4112.0
2019-11-19 15:25:00,534.03,534.54,533.7,533.71,2200.0,534.03,534.54,533.7,533.71,2200.0
2019-11-19 15:30:00,533.7,534.7,533.37,534.02,2510.0,533.7,534.7,533.37,534.02,2510.0
2019-11-19 15:35:00,534.0,535.15,533.74,534.83,5812.0,534.0,535.15,533.74,534.83,5812.0
2019-11-19 15:40:00,534.81,535.2,534.23,534.87,3214.0,534.81,535.2,534.23,534.87,3214.0
2019-11-19 15:45:00,534.75,535.49,534.75,535.23,4605.0,534.75,535.49,534.75,535.23,4605.0
2019-11-19 15:50:00,535.23,536.88,535.07,536.23,7906.0,535.23,536.88,535.07,536.23,7906.0
2019-11-19 15:55:00,536.82,537.31,535.7,536.32,17705.0,536.82,537.31,535.7,536.32,17705.0
2019-11-20 09:30:00,535.0,535.0,534.1,534.68,2043.0,535.0,535.0,534.1,534.68,2043.0
2019-11-20 09:35:00,536.73,540.0,536.7,539.89,2119.0,536.73,540.0,536.7,539.89,2119.0
2019-11-20 09:40:00,540.3,541.82,539.87,540.7,1360.0,540.3,541.82,539.87,540.7,1360.0
2019-11-20 09:45:00,541.0,541.82,539.48,540.41,17542.0,541.0,541.82,539.48,540.41,17542.0
2019-11-20 09:50:00,540.31,540.32,534.78,535.01,6941.0,540.31,540.32,534.78,535.01,6941.0
2019-11-20 09:55:00,535.23,536.0,535.0,535.28,3757.0,535.23,536.0,535.0,535.28,3757.0
2019-11-20 10:00:00,535.19,536.0,534.84,534.94,4341.0,535.19,536.0,534.84,534.94,4341.0
2019-11-20 10:05:00,535.19,535.69,533.48,534.66,6128.0,535.19,535.69,533.48,534.66,6128.0
2019-11-20 10:10:00,534.1,535.0,534.08,534.9,1900.0,534.1,535.0,534.08,534.9,1900.0
2019-11-20 10:15:00,534.91,537.5,534.91,537.5,6772.0,534.91,537.5,534.91,537.5,6772.0
2019-11-20 10:20:00,537.88,539.71,537.51,538.79,2567.0,537.88,539.71,537.51,538.79,2567.0
2019-11-20 10:25:00,538.81,540.7,538.8,539.29,3506.0,538.81,540.7,538.8,539.29,3506.0
2019-11-20 10:30:00,539.26,539.35,537.6,538.29,2488.0,539.26,539.35,537.6,538.29,2488.0
2019-11-20 10:35:00,539.1,539.97,538.11,538.84,1702.0,539.1,539.97,538.11,538.84,1702.0
2019-11-20 10:40:00,539.03,539.77,538.0,539.01,1672.0,539.03,539.77,538.0,539.01,1672.0
2019-11-20 10:45:00,540.23,540.23,540.21,540.21,599.0,540.23,540.23,540.21,540.21,599.0
2019-11-20 10:50:00,541.03,541.68,539.14,539.14,27064.0,541.03,541.68,539.14,539.14,27064.0
2019-11-20 10:55:00,539.0,541.17,539.0,540.94,4630.0,539.0,541.17,539.0,540.94,4630.0
2019-11-20 11:00:00,541.4,543.0,541.4,543.0,4288.0,541.4,543.0,541.4,543.0,4288.0
2019-11-20 11:05:00,543.09,545.0,543.09,544.96,3860.0,543.09,545.0,543.09,544.96,3860.0
2019-11-20 11:10:00,543.99,544.34,543.3,543.37,905.0,543.99,544.34,543.3,543.37,905.0
2019-11-20 11:15:00,544.05,544.68,543.64,544.13,1300.0,544.05,544.68,543.64,544.13,1300.0
2019-11-20 11:20:00,544.02,544.83,544.02,544.83,1840.0,544.02,544.83,544.02,544.83,1840.0
2019-11-20 11:25:00,544.8,545.67,544.53,545.37,6306.0,544.8,545.67,544.53,545.37,6306.0
2019-11-20 11:30:00,544.53,545.01,543.86,544.65,2472.0,544.53,545.01,543.86,544.65,2472.0
2019-11-20 11:35:00,545.14,546.24,545.14,546.24,935.0,545.14,546.24,545.14,546.24,935.0
2019-11-20 11:40:00,546.24,546.92,546.24,546.27,1800.0,546.24,546.92,546.24,546.27,1800.0
2019-11-20 11:45:00,546.75,546.8,544.59,545.81,5495.0,546.75,546.8,544.59,545.81,5495.0
2019-11-20 11:50:00,545.78,546.27,545.78,546.27,200.0,545.78,546.27,545.78,546.27,200.0
2019-11-20 11:55:00,546.27,546.8,545.53,545.75,4630.0,546.27,546.8,545.53,545.75,4630.0
2019-11-20 12:00:00,545.85,546.42,541.25,541.25,16969.0,545.85,546.42,541.25,541.25,16969.0
2019-11-20 12:05:00,541.68,544.93,541.67,544.93,7939.0,541.68,544.93,541.67,544.93,7939.0
2019-11-20 12:10:00,545.01,546.2,545.0,545.42,1867.0,545.01,546.2,545.0,545.42,1867.0
2019-11-20 12:15:00,545.42,545.9,545.41,545.59,400.0,545.42,545.9,545.41,545.59,400.0
2019-11-20 12:20:00,545.79,545.79,544.74,544.74,3406.0,545.79,545.79,544.74,544.74,3406.0
2019-11-20 12:25:00,545.1,545.56,544.31,544.32,3562.0,545.1,545.56,544.31,544.32,3562.0
2019-11-20 12:30:00,545.46,545.46,544.32,544.33,700.0,545.46,545.46,544.32,544.33,700.0
2019-11-20 12:35:00,545.21,545.25,544.85,544.85,2113.0,545.21,545.25,544.85,544.85,2113.0
2019-11-20 12:40:00,544.92,545.26,544.78,545.26,1000.0,544.92,545.26,544.78,545.26,1000.0
2019-11-20 12:45:00,545.06,545.24,543.59,543.59,2600.0,545.06,545.24,543.59,543.59,2600.0
2019-11-20 12:50:00,543.71,543.89,542.24,543.01,4100.0,543.71,543.89,542.24,543.01,4100.0
2019-11-20 12:55:00,542.91,543.37,538.63,538.7,7774.0,542.91,543.37,538.63,538.7,7774.0
2019-11-20 13:00:00,539.17,540.57,538.48,538.48,6049.0,539.17,540.57,538.48,538.48,6049.0
2019-11-20 13:05:00,538.47,539.25,537.83,539.0,6800.0,538.47,539.25,537.83,539.0,6800.0
2019-11-20 13:10:00,538.9,538.9,537.26,538.05,5928.0,538.9,538.9,537.26,538.05,5928.0
2019-11-20 13:15:00,538.55,538.55,537.17,537.29,2400.0,538.55,538.55,537.17,537.29,2400.0
2019-11-20 13:20:00,537.29,540.89,537.28,539.65,3469.0,537.29,540.89,537.28,539.65,3469.0
2019-11-20 13:25:00,540.04,542.36,539.75,539.75,3960.0,540.04,542.36,539.75,539.75,3960.0
2019-11-20 13:30:00,540.36,540.86,539.04,539.63,7661.0,540.36,540.86,539.04,539.63,7661.0
2019-11-20 13:35:00,538.84,540.73,537.84,540.47,9799.0,538.84,540.73,537.84,540.47,9799.0
2019-11-20 13:40:00,539.93,541.04,539.66,540.97,2900.0,539.93,541.04,539.66,540.97,2900.0
2019-11-20 13:45:00,541.03,541.41,540.59,541.0,2140.0,541.03,541.41,540.59,541.0,2140.0
2019-11-20 13:50:00,541.0,541.35,540.02,540.58,2289.0,541.0,541.35,540.02,540.58,2289.0
2019-11-20 13:55:00,540.03,541.2,539.88,541.2,1600.0,540.03,541.2,539.88,541.2,1600.0
2019-11-20 14:00:00,541.19,541.2,541.15,541.19,600.0,541.19,541.2,541.15,541.19,600.0
2019-11-20 14:05:00,541.14,541.14,539.19,540.33,2839.0,541.14,541.14,539.19,540.33,2839.0
2019-11-20 14:10:00,540.69,540.87,540.69,540.87,200.0,540.69,540.87,540.69,540.87,200.0
2019-11-20 14:15:00,541.14,541.2,541.14,541.19,700.0,541.14,541.2,541.14,541.19,700.0
2019-11-20 14:20:00,541.19,541.19,540.44,540.44,1100.0,541.19,541.19,540.44,540.44,1100.0
2019-11-20 14:25:00,541.19,541.96,541.1,541.95,2000.0,541.19,541.96,541.1,541.95,2000.0
2019-11-20 14:30:00,541.99,542.3,541.95,542.3,2300.0,541.99,542.3,541.95,542.3,2300.0
2019-11-20 14:35:00,542.67,543.8,542.67,543.73,1200.0,542.67,543.8,542.67,543.73,1200.0
2019-11-20 14:40:00,543.74,544.97,543.74,544.5,4516.0,543.74,544.97,543.74,544.5,4516.0
2019-11-20 14:45:00,544.12,544.41,542.19,542.72,2415.0,544.12,544.41,542.19,542.72,2415.0
2019-11-20 14:50:00,542.9,543.23,542.9,543.23,520.0,542.9,543.23,542.9,543.23,520.0
2019-11-20 14:55:00,543.72,543.81,542.67,542.67,3089.0,543.72,543.81,542.67,542.67,3089.0
2019-11-20 15:00:00,542.53,543.37,542.52,542.88,1125.0,542.53,543.37,542.52,542.88,1125.0
2019-11-20 15:05:00,543.19,543.19,542.2,542.2,3100.0,543.19,543.19,542.2,542.2,3100.0
2019-11-20 15:10:00,542.3,542.84,541.82,542.56,2149.0,542.3,542.84,541.82,542.56,2149.0
2019-11-20 15:15:00,542.43,542.58,542.41,542.57,485.0,542.43,542.58,542.41,542.57,485.0
2019-11-20 15:20:00,542.13,543.1,541.66,543.1,5344.0,542.13,543.1,541.66,543.1,5344.0
2019-11-20 15:25:00,543.0,544.3,542.74,543.46,35927.0,543.0,544.3,542.74,543.46,35927.0
2019-11-20 15:30:00,542.89,543.99,542.66,543.17,4400.0,542.89,543.99,542.66,543.17,4400.0
2019-11-20 15:35:00,543.8,545.48,543.8,545.48,5230.0,543.8,545.48,543.8,545.48,5230.0
2019-11-20 15:40:00,545.75,545.95,545.06,545.77,5700.0,545.75,545.95,545.06,545.77,5700.0
2019-11-20 15:45:00,545.93,546.91,545.91,546.34,15494.0,545.93,546.91,545.91,546.34,15494.0
2019-11-20 15:50:00,546.77,546.92,545.27,546.24,14530.0,546.77,546.92,545.27,546.24,14530.0
2019-11-20 15:55:00,546.13,547.98,545.98,547.98,36441.0,546.13,547.98,545.98,547.98,36441.0
2019-11-21 09:30:00,548.62,550.38,548.01,548.01,1987.0,548.62,550.38,548.01,548.01,1987.0
2019-11-21 09:35:00,546.48,548.98,546.48,548.86,2500.0,546.48,548.98,546.48,548.86,2500.0
2019-11-21 09:40:00,549.55,550.49,548.7,549.76,6198.0,549.55,550.49,548.7,549.76,6198.0
2019-11-21 09:45:00,549.76,550.09,549.31,549.72,2200.0,549.76,550.09,549.31,549.72,2200.0
2019-11-21 09:50:00,550.19,553.03,550.19,552.26,3710.0,550.19,553.03,550.19,552.26,3710.0
2019-11-21 09:55:00,552.5,555.19,552.29,553.08,5781.0,552.5,555.19,552.29,553.08,5781.0
2019-11-21 10:00:00,553.0,555.0,552.3,554.31,4052.0,553.0,555.0,552.3,554.31,4052.0
2019-11-21 10:05:00,554.93,554.93,552.97,553.87,2400.0,554.93,554.93,552.97,553.87,2400.0
2019-11-21 10:10:00,555.25,555.5,554.48,555.37,1651.0,555.25,555.5,554.48,555.37,1651.0
2019-11-21 10:15:00,555.55,555.55,553.68,554.93,4875.0,555.55,555.55,553.68,554.93,4875.0
2019-11-21 10:20:00,554.65,556.49,554.51,555.25,5168.0,554.65,556.49,554.51,555.25,5168.0
2019-11-21 10:25:00,555.02,555.36,551.0,551.23,8412.0,555.02,555.36,551.0,551.23,8412.0
2019-11-21 10:30:00,551.1,551.19,548.46,550.13,9209.0,551.1,551.19,548.46,550.13,9209.0
2019-11-21 10:35:00,550.34,552.46,549.54,552.46,1300.0,550.34,552.46,549.54,552.46,1300.0
2019-11-21 10:40:00,553.11,554.12,551.92,552.06,4701.0,553.11,554.12,551.92,552.06,4701.0
2019-11-21 10:45:00,552.56,553.95,552.3,553.95,4579.0,552.56,553.95,552.3,553.95,4579.0
2019-11-21 10:50:00,553.9,555.53,553.27,555.53,8350.0,553.9,555.53,553.27,555.53,8350.0
2019-11-21 10:55:00,555.39,557.19,555.36,556.9,4693.0,555.39,557.19,555.36,556.9,4693.0
2019-11-21 11:00:00,556.81,558.02,556.77,557.35,4268.0,556.81,558.02,556.77,557.35,4268.0
2019-11-21 11:05:00,558.03,558.18,557.57,557.85,900.0,558.03,558.18,557.57,557.85,900.0
2019-11-21 11:10:00,558.34,558.34,556.7,557.05,1918.0,558.34,558.34,556.7,557.05,1918.0
2019-11-21 11:15:00,557.33,557.65,555.78,556.41,7123.0,557.33,557.65,555.78,556.41,7123.0
2019-11-21 11:20:00,556.37,557.8,556.36,557.8,1849.0,556.37,557.8,556.36,557.8,1849.0
2019-11-21 11:25:00,558.03,558.56,557.0,557.81,8987.0,558.03,558.56,557.0,557.81,8987.0
2019-11-21 11:30:00,557.62,557.62,556.54,557.09,3050.0,557.62,557.62,556.54,557.09,3050.0
2019-11-21 11:35:00,556.98,557.43,556.64,557.04,3600.0,556.98,557.43,556.64,557.04,3600.0
2019-11-21 11:40:00,557.15,558.6,556.95,558.6,6156.0,557.15,558.6,556.95,558.6,6156.0
2019-11-21 11:45:00,558.7,559.15,557.65,557.85,6210.0,558.7,559.15,557.65,557.85,6210.0
2019-11-21 11:50:00,557.26,557.27,557.26,557.27,329.0,557.26,557.27,557.26,557.27,329.0
2019-11-21 11:55:00,556.4,556.41,555.22,555.22,1950.0,556.4,556.41,555.22,555.22,1950.0
2019-11-21 12:00:00,555.35,556.66,555.22,556.65,3673.0,555.35,556.66,555.22,556.65,3673.0
2019-11-21 12:05:00,556.99,557.78,556.74,557.1,3425.0,556.99,557.78,556.74,557.1,3425.0
2019-11-21 12:10:00,557.04,557.04,555.91,556.23,2900.0,557.04,557.04,555.91,556.23,2900.0
2019-11-21 12:15:00,556.23,556.23,554.02,554.11,3061.0,556.23,556.23,554.02,554.11,3061.0
2019-11-21 12:20:00,554.06,555.89,553.95,555.89,5193.0,554.06,555.89,553.95,555.89,5193.0
2019-11-21 12:25:00,557.05,557.93,557.03,557.93,960.0,557.05,557.93,557.03,557.93,960.0
2019-11-21 12:30:00,557.74,558.64,557.65,557.82,3834.0,557.74,558.64,557.65,557.82,3834.0
2019-11-21 12:35:00,558.29,558.29,557.5,558.0,700.0,558.29,558.29,557.5,558.0,700.0
2019-11-21 12:40:00,557.8,557.8,557.03,557.03,1100.0,557.8,557.8,557.03,557.03,1100.0
2019-11-21 12:45:00,556.71,557.2,555.98,557.12,3440.0,556.71,557.2,555.98,557.12,3440.0
2019-11-21 12:50:00,557.17,558.32,557.11,558.13,1100.0,557.17,558.32,557.11,558.13,1100.0
2019-11-21 12:55:00,558.33,559.26,558.33,559.12,1000.0,558.33,559.26,558.33,559.12,1000.0
2019-11-21 13:00:00,559.05,559.05,557.78,557.82,2200.0,559.05,559.05,557.78,557.82,2200.0
2019-11-21 13:05:00,557.08,557.18,556.18,557.12,1918.0,557.08,557.18,556.18,557.12,1918.0
2019-11-21 13:10:00,557.0,557.96,556.62,557.43,1600.0,557.0,557.96,556.62,557.43,1600.0
2019-11-21 13:15:00,557.74,557.74,557.51,557.74,1002.0,557.74,557.74,557.51,557.74,1002.0
2019-11-21 13:20:00,558.12,558.79,557.9,558.79,500.0,558.12,558.79,557.9,558.79,500.0
2019-11-21 13:25:00,558.57,558.57,557.48,557.79,2500.0,558.57,558.57,557.48,557.79,2500.0
2019-11-21 13:30:00,557.79,558.53,557.1,557.1,2143.0,557.79,558.53,557.1,557.1,2143.0
2019-11-21 13:35:00,557.47,558.56,556.83,558.56,4800.0,557.47,558.56,556.83,558.56,4800.0
2019-11-21 13:40:00,558.56,559.12,558.21,558.68,14942.0,558.56,559.12,558.21,558.68,14942.0
2019-11-21 13:45:00,558.9,560.58,558.9,560.58,2669.0,558.9,560.58,558.9,560.58,2669.0
2019-11-21 13:50:00,560.54,561.03,559.77,561.03,5462.0,560.54,561.03,559.77,561.03,5462.0
2019-11-21 13:55:00,560.37,561.5,560.37,561.45,1500.0,560.37,561.5,560.37,561.45,1500.0
2019-11-21 14:00:00,560.74,560.98,558.62,558.65,5048.0,560.74,560.98,558.62,558.65,5048.0
2019-11-21 14:05:00,558.38,559.85,558.01,559.26,4742.0,558.38,559.85,558.01,559.26,4742.0
2019-11-21 14:10:00,559.3,560.99,559.26,560.73,3801.0,559.3,560.99,559.26,560.73,3801.0
2019-11-21 14:15:00,560.8,561.21,560.74,560.74,700.0,560.8,561.21,560.74,560.74,700.0
2019-11-21 14:20:00,561.17,561.5,560.83,561.14,2130.0,561.17,561.5,560.83,561.14,2130.0
2019-11-21 14:25:00,560.94,561.5,560.61,561.08,4115.0,560.94,561.5,560.61,561.08,4115.0
2019-11-21 14:30:00,561.18,563.63,561.17,563.25,7427.0,561.18,563.63,561.17,563.25,7427.0
2019-11-21 14:35:00,563.22,563.54,562.17,562.46,2543.0,563.22,563.54,562.17,562.46,2543.0
2019-11-21 14:40:00,561.86,563.2,561.86,562.44,5591.0,561.86,563.2,561.86,562.44,5591.0
2019-11-21 14:45:00,562.18,562.51,561.8,561.86,2200.0,562.18,562.51,561.8,561.86,2200.0
2019-11-21 14:50:00,561.61,562.59,561.61,562.59,1700.0,561.61,562.59,561.61,562.59,1700.0
2019-11-21 14:55:00,562.55,562.55,561.55,561.99,6600.0,562.55,562.55,561.55,561.99,6600.0
2019-11-21 15:00:00,561.99,562.73,561.84,562.66,3470.0,561.99,562.73,561.84,562.66,3470.0
2019-11-21 15:05:00,562.27,563.18,561.03,561.13,4700.0,562.27,563.18,561.03,561.13,4700.0
2019-11-21 15:10:00,561.11,562.12,560.74,562.12,2800.0,561.11,562.12,560.74,562.12,2800.0
2019-11-21 15:15:00,561.87,562.15,560.79,561.04,7605.0,561.87,562.15,560.79,561.04,7605.0
2019-11-21 15:20:00,561.04,561.43,560.44,561.37,2600.0,561.04,561.43,560.44,561.37,2600.0
2019-11-21 15:25:00,560.85,561.7,560.66,561.39,8370.0,560.85,561.7,560.66,561.39,8370.0
2019-11-21 15:30:00,561.4,562.0,559.59,560.79,18495.0,561.4,562.0,559.59,560.79,18495.0
2019-11-21 15:35:00,561.24,561.7,559.53,559.68,14408.0,561.24,561.7,559.53,559.68,14408.0
2019-11-21 15:40:00,560.06,562.0,559.76,562.0,9385.0,560.06,562.0,559.76,562.0,9385.0
2019-11-21 15:45:00,561.35,561.89,560.87,561.43,11300.0,561.35,561.89,560.87,561.43,11300.0
2019-11-21 15:50:00,560.93,561.85,560.57,560.89,28267.0,560.93,561.85,560.57,560.89,28267.0
2019-11-21 15:55:00,560.88,563.41,560.84,562.75,41132.0,560.88,563.41,560.84,562.75,41132.0
2019-11-22 09:30:00,564.63,564.63,560.26,562.99,9770.0,564.63,564.63,560.26,562.99,9770.0
2019-11-22 09:35:00,564.07,564.22,560.81,562.0,4931.0,564.07,564.22,560.81,562.0,4931.0
2019-11-22 09:40:00,561.01,561.75,559.2,559.25,7190.0,561.01,561.75,559.2,559.25,7190.0
2019-11-22 09:45:00,559.95,562.0,559.23,560.92,14492.0,559.95,562.0,559.23,560.92,14492.0
2019-11-22 09:50:00,561.1,561.76,559.5,561.2,15564.0,561.1,561.76,559.5,561.2,15564.0
2019-11-22 09:55:00,561.23,562.19,560.3,561.94,10537.0,561.23,562.19,560.3,561.94,10537.0
2019-11-22 10:00:00,562.04,564.23,560.95,564.23,19217.0,562.04,564.23,560.95,564.23,19217.0
2019-11-22 10:05:00,562.69,562.98,560.77,561.29,12267.0,562.69,562.98,560.77,561.29,12267.0
2019-11-22 10:10:00,560.98,561.47,555.73,556.88,9854.0,560.98,561.47,555.73,556.88,9854.0
2019-11-22 10:15:00,557.18,558.77,557.17,558.24,3834.0,557.18,558.77,557.17,558.24,3834.0
2019-11-22 10:20:00,559.26,559.42,558.21,558.54,4683.0,559.26,559.42,558.21,558.54,4683.0
2019-11-22 10:25:00,557.62,558.77,556.95,556.96,10733.0,557.62,558.77,556.95,556.96,10733.0
2019-11-22 10:30:00,556.62,556.95,554.68,555.3,4157.0,556.62,556.95,554.68,555.3,4157.0
2019-11-22 10:35:00,555.43,555.49,554.54,554.55,3175.0,555.43,555.49,554.54,554.55,3175.0
2019-11-22 10:40:00,554.51,558.07,554.5,556.65,4691.0,554.51,558.07,554.5,556.65,4691.0
2019-11-22 10:45:00,556.37,558.23,556.37,557.72,3445.0,556.37,558.23,556.37,557.72,3445.0
2019-11-22 10:50:00,558.44,558.44,556.5,556.5,1129.0,558.44,558.44,556.5,556.5,1129.0
2019-11-22 10:55:00,557.41,559.26,557.41,558.46,2827.0,557.41,559.26,557.41,558.46,2827.0
2019-11-22 11:00:00,558.15,558.16,557.5,558.01,1425.0,558.15,558.16,557.5,558.01,1425.0
2019-11-22 11:05:00,557.88,560.09,557.47,559.54,4929.0,557.88,560.09,557.47,559.54,4929.0
2019-11-22 11:10:00,559.47,560.42,559.05,559.59,7061.0,559.47,560.42,559.05,559.59,7061.0
2019-11-22 11:15:00,560.19,561.18,560.0,561.18,1762.0,560.19,561.18,560.0,561.18,1762.0
2019-11-22 11:20:00,561.28,562.64,561.28,562.02,400.0,561.28,562.64,561.28,562.02,400.0
2019-11-22 11:25:00,562.07,562.07,561.17,561.18,1440.0,562.07,562.07,561.17,561.18,1440.0
2019-11-22 11:30:00,560.84,561.83,560.83,561.83,546.0,560.84,561.83,560.83,561.83,546.0
2019-11-22 11:35:00,561.19,562.14,561.19,561.4,1900.0,561.19,562.14,561.19,561.4,1900.0
2019-11-22 11:40:00,561.24,562.15,560.66,562.15,1502.0,561.24,562.15,560.66,562.15,1502.0
2019-11-22 11:45:00,561.89,561.89,560.23,560.86,2398.0,561.89,561.89,560.23,560.86,2398.0
2019-11-22 11:50:00,560.53,561.31,560.48,560.81,2128.0,560.53,561.31,560.48,560.81,2128.0
2019-11-22 11:55:00,561.0,561.0,560.16,560.17,400.0,561.0,561.0,560.16,560.17,400.0
2019-11-22 12:00:00,559.95,561.0,559.95,561.0,801.0,559.95,561.0,559.95,561.0,801.0
2019-11-22 12:05:00,561.22,561.26,560.6,560.61,1300.0,561.22,561.26,560.6,560.61,1300.0
2019-11-22 12:10:00,561.0,561.17,560.75,561.17,700.0,561.0,561.17,560.75,561.17,700.0
2019-11-22 12:15:00,561.0,561.0,560.99,561.0,300.0,561.0,561.0,560.99,561.0,300.0
2019-11-22 12:20:00,561.03,561.35,561.03,561.35,800.0,561.03,561.35,561.03,561.35,800.0
2019-11-22 12:25:00,561.06,561.06,560.81,560.81,545.0,561.06,561.06,560.81,560.81,545.0
2019-11-22 12:30:00,560.87,561.09,560.65,561.06,3200.0,560.87,561.09,560.65,561.06,3200.0
2019-11-22 12:35:00,561.0,561.34,560.06,560.78,2635.0,561.0,561.34,560.06,560.78,2635.0
2019-11-22 12:40:00,560.5,561.02,560.5,561.01,2637.0,560.5,561.02,560.5,561.01,2637.0
2019-11-22 12:45:00,561.35,561.95,561.35,561.95,600.0,561.35,561.95,561.35,561.95,600.0
2019-11-22 12:50:00,562.0,562.05,561.74,562.05,600.0,562.0,562.05,561.74,562.05,600.0
2019-11-22 12:55:00,562.0,562.22,561.8,562.0,525.0,562.0,562.22,561.8,562.0,525.0
2019-11-22 13:00:00,561.57,561.96,561.57,561.96,400.0,561.57,561.96,561.57,561.96,400.0
2019-11-22 13:05:00,562.0,562.35,561.96,562.35,500.0,562.0,562.35,561.96,562.35,500.0
2019-11-22 13:10:00,562.67,562.67,562.42,562.45,1185.0,562.67,562.67,562.42,562.45,1185.0
2019-11-22 13:15:00,562.0,563.2,561.58,562.93,1708.0,562.0,563.2,561.58,562.93,1708.0
2019-11-22 13:20:00,562.71,562.71,562.69,562.69,200.0,562.71,562.71,562.69,562.69,200.0
2019-11-22 13:25:00,562.67,562.67,562.05,562.05,200.0,562.67,562.67,562.05,562.05,200.0
2019-11-22 13:30:00,561.48,561.59,561.48,561.59,200.0,561.48,561.59,561.48,561.59,200.0
2019-11-22 13:35:00,561.08,561.48,561.08,561.48,400.0,561.08,561.48,561.08,561.48,400.0
2019-11-22 13:40:00,561.13,561.13,560.91,560.96,3101.0,561.13,561.13,560.91,560.96,3101.0
2019-11-22 13:45:00,561.27,561.99,561.27,561.7,2151.0,561.27,561.99,561.27,561.7,2151.0
2019-11-22 13:50:00,561.74,561.84,561.52,561.63,900.0,561.74,561.84,561.52,561.63,900.0
2019-11-22 13:55:00,561.78,562.05,561.51,562.05,800.0,561.78,562.05,561.51,562.05,800.0
2019-11-22 14:00:00,562.5,562.5,561.64,561.95,1800.0,562.5,562.5,561.64,561.95,1800.0
2019-11-22 14:05:00,561.99,562.74,561.94,562.28,1600.0,561.99,562.74,561.94,562.28,1600.0
2019-11-22 14:10:00,562.28,562.37,561.71,562.37,1900.0,562.28,562.37,561.71,562.37,1900.0
2019-11-22 14:15:00,562.62,562.72,562.14,562.72,1400.0,562.62,562.72,562.14,562.72,1400.0
2019-11-22 14:20:00,562.64,563.8,562.42,563.05,6004.0,562.64,563.8,562.42,563.05,6004.0
2019-11-22 14:25:00,563.03,563.72,562.9,563.37,1200.0,563.03,563.72,562.9,563.37,1200.0
2019-11-22 14:30:00,563.89,565.85,563.61,565.85,2000.0,563.89,565.85,563.61,565.85,2000.0
2019-11-22 14:35:00,565.09,565.37,564.4,564.4,1000.0,565.09,565.37,564.4,564.4,1000.0
2019-11-22 14:40:00,564.91,565.48,564.72,565.08,1087.0,564.91,565.48,564.72,565.08,1087.0
2019-11-22 14:45:00,565.17,566.0,565.17,565.85,1724.0,565.17,566.0,565.17,565.85,1724.0
2019-11-22 14:50:00,565.74,567.28,565.73,567.12,4100.0,565.74,567.28,565.73,567.12,4100.0
2019-11-22 14:55:00,567.13,567.15,565.76,566.06,7700.0,567.13,567.15,565.76,566.06,7700.0
2019-11-22 15:00:00,565.93,567.47,565.6,566.44,11273.0,565.93,567.47,565.6,566.44,11273.0
2019-11-22 15:05:00,567.02,567.02,563.55,564.07,6646.0,567.02,567.02,563.55,564.07,6646.0
2019-11-22 15:10:00,564.32,566.34,564.32,565.03,5120.0,564.32,566.34,564.32,565.03,5120.0
2019-11-22 15:15:00,564.95,565.83,564.81,565.36,4610.0,564.95,565.83,564.81,565.36,4610.0
2019-11-22 15:20:00,565.58,565.78,564.72,564.73,1000.0,565.58,565.78,564.72,564.73,1000.0
2019-11-22 15:25:00,564.04,565.2,564.03,565.08,2200.0,564.04,565.2,564.03,565.08,2200.0
2019-11-22 15:30:00,565.08,565.38,564.56,564.95,1700.0,565.08,565.38,564.56,564.95,1700.0
2019-11-22 15:35:00,564.81,564.83,564.58,564.59,900.0,564.81,564.83,564.58,564.59,900.0
2019-11-22 15:40:00,564.33,564.99,564.32,564.88,2300.0,564.33,564.99,564.32,564.88,2300.0
2019-11-22 15:45:00,564.75,564.99,564.53,564.53,1152.0,564.75,564.99,564.53,564.53,1152.0
2019-11-22 15:50:00,564.12,564.67,563.56,564.1,3937.0,564.12,564.67,563.56,564.1,3937.0
2019-11-22 15:55:00,564.71,566.25,563.91,565.95,21049.0,564.71,566.25,563.91,565.95,21049.0
2019-11-25 09:30:00,567.23,569.54,566.97,569.28,3572.0,567.23,569.54,566.97,569.28,3572.0
2019-11-25 09:35:00,569.84,573.45,569.28,573.44,3641.0,569.84,573.45,569.28,573.44,3641.0
2019-11-25 09:40:00,572.16,573.74,571.52,573.29,1455.0,572.16,573.74,571.52,573.29,1455.0
2019-11-25 09:45:00,572.84,577.33,572.34,576.0,9238.0,572.84,577.33,572.34,576.0,9238.0
2019-11-25 09:50:00,576.09,577.29,575.91,576.68,2002.0,576.09,577.29,575.91,576.68,2002.0
2019-11-25 09:55:00,575.75,575.75,573.73,574.46,2950.0,575.75,575.75,573.73,574.46,2950.0
2019-11-25 10:00:00,574.7,575.42,573.81,574.38,3690.0,574.7,575.42,573.81,574.38,3690.0
2019-11-25 10:05:00,574.72,576.38,574.47,575.51,4484.0,574.72,576.38,574.47,575.51,4484.0
2019-11-25 10:10:00,575.5,576.27,574.2,574.73,3490.0,575.5,576.27,574.2,574.73,3490.0
2019-11-25 10:15:00,574.84,575.95,573.01,575.94,11320.0,574.84,575.95,573.01,575.94,11320.0
2019-11-25 10:20:00,575.85,576.3,574.0,574.0,4680.0,575.85,576.3,574.0,574.0,4680.0
2019-11-25 10:25:00,573.85,575.0,573.23,575.0,1100.0,573.85,575.0,573.23,575.0,1100.0
2019-11-25 10:30:00,575.51,575.65,574.77,574.77,900.0,575.51,575.65,574.77,574.77,900.0
2019-11-25 10:35:00,575.3,575.74,575.17,575.57,1400.0,575.3,575.74,575.17,575.57,1400.0
2019-11-25 10:40:00,575.37,575.38,574.66,575.38,1437.0,575.37,575.38,574.66,575.38,1437.0
2019-11-25 10:45:00,575.43,575.91,575.0,575.09,1100.0,575.43,575.91,575.0,575.09,1100.0
2019-11-25 10:50:00,575.5,576.29,574.94,576.0,5100.0,575.5,576.29,574.94,576.0,5100.0
2019-11-25 10:55:00,576.12,577.89,576.12,577.89,2498.0,576.12,577.89,576.12,577.89,2498.0
2019-11-25 11:00:00,577.99,578.1,577.63,578.07,600.0,577.99,578.1,577.63,578.07,600.0
2019-11-25 11:05:00,577.79,577.79,576.37,576.48,2736.0,577.79,577.79,576.37,576.48,2736.0
2019-11-25 11:10:00,576.0,576.0,574.33,575.37,2968.0,576.0,576.0,574.33,575.37,2968.0
2019-11-25 11:15:00,575.63,576.27,575.38,575.6,900.0,575.63,576.27,575.38,575.6,900.0
2019-11-25 11:20:00,575.04,575.48,574.5,575.36,855.0,575.04,575.48,574.5,575.36,855.0
2019-11-25 11:25:00,574.83,575.67,574.83,575.37,740.0,574.83,575.67,574.83,575.37,740.0
2019-11-25 11:30:00,575.35,575.42,575.0,575.0,2239.0,575.35,575.42,575.0,575.0,2239.0
2019-11-25 11:35:00,575.39,575.77,575.39,575.77,484.0,575.39,575.77,575.39,575.77,484.0
2019-11-25 11:40:00,576.16,576.16,575.83,575.87,700.0,576.16,576.16,575.83,575.87,700.0
2019-11-25 11:45:00,575.68,575.68,574.11,574.6,3600.0,575.68,575.68,574.11,574.6,3600.0
2019-11-25 11:50:00,574.61,576.34,574.18,576.34,4900.0,574.61,576.34,574.18,576.34,4900.0
2019-11-25 11:55:00,576.27,577.33,576.27,576.68,700.0,576.27,577.33,576.27,576.68,700.0
2019-11-25 12:00:00,577.27,577.28,577.27,577.28,200.0,577.27,577.28,577.27,577.28,200.0
2019-11-25 12:05:00,576.98,577.4,576.94,576.94,900.0,576.98,577.4,576.94,576.94,900.0
2019-11-25 12:10:00,576.92,576.92,576.23,576.38,2100.0,576.92,576.92,576.23,576.38,2100.0
2019-11-25 12:15:00,576.97,576.97,575.93,576.6,5035.0,576.97,576.97,575.93,576.6,5035.0
2019-11-25 12:20:00,576.07,576.8,575.95,576.8,1300.0,576.07,576.8,575.95,576.8,1300.0
2019-11-25 12:25:00,576.15,576.5,575.87,576.2,1000.0,576.15,576.5,575.87,576.2,1000.0
2019-11-25 12:30:00,576.65,577.13,576.61,576.83,600.0,576.65,577.13,576.61,576.83,600.0
2019-11-25 12:35:00,576.44,577.65,576.43,577.65,1400.0,576.44,577.65,576.43,577.65,1400.0
2019-11-25 12:40:00,576.91,577.21,575.91,576.26,1300.0,576.91,577.21,575.91,576.26,1300.0
2019-11-25 12:45:00,576.29,577.14,575.87,576.47,3402.0,576.29,577.14,575.87,576.47,3402.0
2019-11-25 12:50:00,576.77,576.9,576.24,576.65,1389.0,576.77,576.9,576.24,576.65,1389.0
2019-11-25 12:55:00,576.5,576.68,576.19,576.5,1200.0,576.5,576.68,576.19,576.5,1200.0
2019-11-25 13:00:00,576.83,578.14,576.83,577.8,1300.0,576.83,578.14,576.83,577.8,1300.0
2019-11-25 13:05:00,577.79,579.95,577.25,579.47,14567.0,577.79,579.95,577.25,579.47,14567.0
2019-11-25 13:10:00,579.1,579.72,579.1,579.72,700.0,579.1,579.72,579.1,579.72,700.0
2019-11-25 13:15:00,579.92,580.3,579.45,580.26,2408.0,579.92,580.3,579.45,580.26,2408.0
2019-11-25 13:20:00,580.2,580.4,579.97,580.2,4500.0,580.2,580.4,579.97,580.2,4500.0
2019-11-25 13:25:00,580.13,580.23,579.97,580.11,5182.0,580.13,580.23,579.97,580.11,5182.0
2019-11-25 13:30:00,580.24,581.12,580.24,581.11,2300.0,580.24,581.12,580.24,581.11,2300.0
2019-11-25 13:35:00,581.0,581.25,580.7,581.25,2073.0,581.0,581.25,580.7,581.25,2073.0
2019-11-25 13:40:00,581.97,582.79,581.74,582.45,3900.0,581.97,582.79,581.74,582.45,3900.0
2019-11-25 13:45:00,582.81,582.81,582.31,582.38,900.0,582.81,582.81,582.31,582.38,900.0
2019-11-25 13:50:00,582.42,582.5,582.42,582.5,200.0,582.42,582.5,582.42,582.5,200.0
2019-11-25 13:55:00,582.56,582.98,582.37,582.78,1500.0,582.56,582.98,582.37,582.78,1500.0
2019-11-25 14:00:00,583.15,585.19,583.15,584.27,6421.0,583.15,585.19,583.15,584.27,6421.0
2019-11-25 14:05:00,584.06,584.2,583.31,583.52,6137.0,584.06,584.2,583.31,583.52,6137.0
2019-11-25 14:10:00,584.31,585.56,584.31,585.25,5643.0,584.31,585.56,584.31,585.25,5643.0
2019-11-25 14:15:00,585.26,587.5,585.26,587.12,4300.0,585.26,587.5,585.26,587.12,4300.0
2019-11-25 14:20:00,586.07,586.14,585.57,585.74,1540.0,586.07,586.14,585.57,585.74,1540.0
2019-11-25 14:25:00,585.89,586.28,584.79,584.79,925.0,585.89,586.28,584.79,584.79,925.0
2019-11-25 14:30:00,585.6,585.87,585.6,585.87,200.0,585.6,585.87,585.6,585.87,200.0
2019-11-25 14:35:00,586.02,586.03,585.18,585.2,1000.0,586.02,586.03,585.18,585.2,1000.0
2019-11-25 14:40:00,584.44,584.93,584.07,584.93,1900.0,584.44,584.93,584.07,584.93,1900.0
2019-11-25 14:45:00,584.6,584.88,583.26,584.88,1700.0,584.6,584.88,583.26,584.88,1700.0
2019-11-25 14:50:00,584.84,585.3,584.68,584.97,2160.0,584.84,585.3,584.68,584.97,2160.0
2019-11-25 14:55:00,584.36,584.36,583.86,584.0,3300.0,584.36,584.36,583.86,584.0,3300.0
2019-11-25 15:00:00,584.0,584.49,583.96,584.15,2100.0,584.0,584.49,583.96,584.15,2100.0
2019-11-25 15:05:00,584.09,585.15,584.05,584.94,1800.0,584.09,585.15,584.05,584.94,1800.0
2019-11-25 15:10:00,585.04,585.43,584.7,585.09,3075.0,585.04,585.43,584.7,585.09,3075.0
2019-11-25 15:15:00,585.36,585.62,585.36,585.62,400.0,585.36,585.62,585.36,585.62,400.0
2019-11-25 15:20:00,585.67,586.9,585.53,586.1,4844.0,585.67,586.9,585.53,586.1,4844.0
2019-11-25 15:25:00,585.89,585.89,585.17,585.57,4423.0,585.89,585.89,585.17,585.57,4423.0
2019-11-25 15:30:00,585.41,585.58,584.57,585.07,5379.0,585.41,585.58,584.57,585.07,5379.0
2019-11-25 15:35:00,585.43,585.55,585.0,585.41,5474.0,585.43,585.55,585.0,585.41,5474.0
2019-11-25 15:40:00,585.25,585.63,585.0,585.2,17635.0,585.25,585.63,585.0,585.2,17635.0
2019-11-25 15:45:00,585.05,585.55,585.0,585.02,4118.0,585.05,585.55,585.0,585.02,4118.0
2019-11-25 15:50:00,585.0,585.0,583.7,584.0,19204.0,585.0,585.0,583.7,584.0,19204.0
2019-11-25 15:55:00,584.28,585.6,584.0,585.6,30321.0,584.28,585.6,584.0,585.6,30321.0
2019-11-26 09:30:00,582.05,586.99,577.94,581.0,32102.0,582.05,586.99,577.94,581.0,32102.0
2019-11-26 09:35:00,581.64,581.65,579.16,580.5,11256.0,581.64,581.65,579.16,580.5,11256.0
2019-11-26 09:40:00,579.92,583.54,579.32,580.21,1855.0,579.92,583.54,579.32,580.21,1855.0
2019-11-26 09:45:00,580.27,580.96,578.77,580.27,10315.0,580.27,580.96,578.77,580.27,10315.0
2019-11-26 09:50:00,580.04,581.33,578.8,578.8,11457.0,580.04,581.33,578.8,578.8,11457.0
2019-11-26 09:55:00,578.51,580.04,578.51,578.56,3038.0,578.51,580.04,578.51,578.56,3038.0
2019-11-26 10:00:00,580.3,580.31,578.0,578.86,3954.0,580.3,580.31,578.0,578.86,3954.0
2019-11-26 10:05:00,579.5,579.83,577.14,578.01,3400.0,579.5,579.83,577.14,578.01,3400.0
2019-11-26 10:10:00,578.17,578.17,578.04,578.05,510.0,578.17,578.17,578.04,578.05,510.0
2019-11-26 10:15:00,577.51,577.61,576.14,577.51,3087.0,577.51,577.61,576.14,577.51,3087.0
2019-11-26 10:20:00,578.1,578.39,577.49,578.39,1050.0,578.1,578.39,577.49,578.39,1050.0
2019-11-26 10:25:00,578.87,578.94,578.13,578.94,1860.0,578.87,578.94,578.13,578.94,1860.0
2019-11-26 10:30:00,578.96,579.03,578.71,578.71,700.0,578.96,579.03,578.71,578.71,700.0
2019-11-26 10:35:00,579.4,582.1,579.4,582.1,5310.0,579.4,582.1,579.4,582.1,5310.0
2019-11-26 10:40:00,581.52,581.53,579.96,580.07,2302.0,581.52,581.53,579.96,580.07,2302.0
2019-11-26 10:45:00,579.81,580.68,579.54,579.92,1889.0,579.81,580.68,579.54,579.92,1889.0
2019-11-26 10:50:00,580.0,580.34,579.97,580.24,700.0,580.0,580.34,579.97,580.24,700.0
2019-11-26 10:55:00,580.69,581.5,579.87,580.53,7111.0,580.69,581.5,579.87,580.53,7111.0
2019-11-26 11:00:00,580.73,581.34,580.7,581.31,1400.0,580.73,581.34,580.7,581.31,1400.0
2019-11-26 11:05:00,581.31,581.34,580.71,581.0,1900.0,581.31,581.34,580.71,581.0,1900.0
2019-11-26 11:10:00,580.43,581.59,580.2,580.2,976.0,580.43,581.59,580.2,580.2,976.0
2019-11-26 11:15:00,580.22,581.32,579.84,580.71,1981.0,580.22,581.32,579.84,580.71,1981.0
2019-11-26 11:20:00,580.58,582.23,579.54,581.71,1917.0,580.58,582.23,579.54,581.71,1917.0
2019-11-26 11:25:00,581.68,581.68,580.7,580.7,1500.0,581.68,581.68,580.7,580.7,1500.0
2019-11-26 11:30:00,581.09,582.66,580.9,582.66,1047.0,581.09,582.66,580.9,582.66,1047.0
2019-11-26 11:35:00,582.7,583.1,581.85,583.1,1720.0,582.7,583.1,581.85,583.1,1720.0
2019-11-26 11:40:00,583.34,583.34,581.4,583.14,489.0,583.34,583.34,581.4,583.14,489.0
2019-11-26 11:45:00,582.19,583.43,582.19,582.38,1900.0,582.19,583.43,582.19,582.38,1900.0
2019-11-26 11:50:00,583.56,583.56,583.0,583.48,1000.0,583.56,583.56,583.0,583.48,1000.0
2019-11-26 11:55:00,583.51,583.89,583.5,583.5,800.0,583.51,583.89,583.5,583.5,800.0
2019-11-26 12:00:00,584.08,584.13,583.72,583.72,700.0,584.08,584.13,583.72,583.72,700.0
2019-11-26 12:05:00,583.75,583.99,583.75,583.99,1225.0,583.75,583.99,583.75,583.99,1225.0
2019-11-26 12:10:00,584.14,584.47,583.76,583.8,2805.0,584.14,584.47,583.76,583.8,2805.0
2019-11-26 12:15:00,583.88,583.88,583.28,583.28,963.0,583.88,583.88,583.28,583.28,963.0
2019-11-26 12:20:00,583.5,584.49,583.41,584.49,1000.0,583.5,584.49,583.41,584.49,1000.0
2019-11-26 12:25:00,584.43,584.83,584.32,584.51,2600.0,584.43,584.83,584.32,584.51,2600.0
2019-11-26 12:30:00,584.8,585.0,584.48,584.48,2900.0,584.8,585.0,584.48,584.48,2900.0
2019-11-26 12:35:00,584.6,585.0,583.87,584.7,2835.0,584.6,585.0,583.87,584.7,2835.0
2019-11-26 12:40:00,584.52,585.0,584.49,585.0,2980.0,584.52,585.0,584.49,585.0,2980.0
2019-11-26 12:45:00,585.0,585.78,584.85,584.86,2200.0,585.0,585.78,584.85,584.86,2200.0
2019-11-26 12:50:00,585.0,585.0,584.5,584.7,3529.0,585.0,585.0,584.5,584.7,3529.0
2019-11-26 12:55:00,584.94,585.2,583.56,584.05,5034.0,584.94,585.2,583.56,584.05,5034.0
2019-11-26 13:00:00,583.95,584.78,583.95,584.02,7778.0,583.95,584.78,583.95,584.02,7778.0
2019-11-26 13:05:00,583.27,583.43,582.79,582.86,600.0,583.27,583.43,582.79,582.86,600.0
2019-11-26 13:10:00,582.67,584.12,582.43,582.68,3830.0,582.67,584.12,582.43,582.68,3830.0
2019-11-26 13:15:00,583.08,583.08,581.55,582.52,4326.0,583.08,583.08,581.55,582.52,4326.0
2019-11-26 13:20:00,582.63,582.63,581.0,581.09,2328.0,582.63,582.63,581.0,581.09,2328.0
2019-11-26 13:25:00,581.18,581.34,580.42,581.0,1780.0,581.18,581.34,580.42,581.0,1780.0
2019-11-26 13:30:00,581.34,581.34,580.0,580.16,1810.0,581.34,581.34,580.0,580.16,1810.0
2019-11-26 13:35:00,580.16,580.16,579.31,579.69,1210.0,580.16,580.16,579.31,579.69,1210.0
2019-11-26 13:40:00,579.72,581.09,579.43,580.83,6100.0,579.72,581.09,579.43,580.83,6100.0
2019-11-26 13:45:00,580.83,580.93,579.19,580.0,4000.0,580.83,580.93,579.19,580.0,4000.0
2019-11-26 13:50:00,579.89,580.9,579.4,580.04,2400.0,579.89,580.9,579.4,580.04,2400.0
2019-11-26 13:55:00,579.97,580.12,578.57,578.94,2200.0,579.97,580.12,578.57,578.94,2200.0
2019-11-26 14:00:00,578.96,580.04,578.95,579.67,1742.0,578.96,580.04,578.95,579.67,1742.0
2019-11-26 14:05:00,579.13,579.66,579.13,579.17,1050.0,579.13,579.66,579.13,579.17,1050.0
2019-11-26 14:10:00,579.26,580.68,579.23,580.48,4162.0,579.26,580.68,579.23,580.48,4162.0
2019-11-26 14:15:00,580.33,580.94,580.17,580.94,1800.0,580.33,580.94,580.17,580.94,1800.0
2019-11-26 14:20:00,581.08,581.44,580.97,580.97,1800.0,581.08,581.44,580.97,580.97,1800.0
2019-11-26 14:25:00,580.78,580.92,580.18,580.92,2800.0,580.78,580.92,580.18,580.92,2800.0
2019-11-26 14:30:00,580.61,580.61,580.23,580.52,1332.0,580.61,580.61,580.23,580.52,1332.0
2019-11-26 14:35:00,580.52,581.83,580.43,581.83,4517.0,580.52,581.83,580.43,581.83,4517.0
2019-11-26 14:40:00,581.4,581.7,580.95,580.95,1100.0,581.4,581.7,580.95,580.95,1100.0
2019-11-26 14:45:00,580.43,582.5,580.43,581.75,9106.0,580.43,582.5,580.43,581.75,9106.0
2019-11-26 14:50:00,581.56,581.56,580.63,580.84,28400.0,581.56,581.56,580.63,580.84,28400.0
2019-11-26 14:55:00,580.97,581.37,580.24,580.73,2100.0,580.97,581.37,580.24,580.73,2100.0
2019-11-26 15:00:00,580.28,580.68,579.38,579.38,2300.0,580.28,580.68,579.38,579.38,2300.0
2019-11-26 15:05:00,579.37,579.63,578.41,578.41,1600.0,579.37,579.63,578.41,578.41,1600.0
2019-11-26 15:10:00,578.25,578.8,577.71,578.62,5000.0,578.25,578.8,577.71,578.62,5000.0
2019-11-26 15:15:00,578.77,579.52,578.18,579.46,3999.0,578.77,579.52,578.18,579.46,3999.0
2019-11-26 15:20:00,579.32,580.43,579.31,580.01,1241.0,579.32,580.43,579.31,580.01,1241.0
2019-11-26 15:25:00,579.79,580.72,579.54,580.72,6200.0,579.79,580.72,579.54,580.72,6200.0
2019-11-26 15:30:00,580.43,580.94,580.19,580.6,2470.0,580.43,580.94,580.19,580.6,2470.0
2019-11-26 15:35:00,580.67,581.58,580.42,581.58,2900.0,580.67,581.58,580.42,581.58,2900.0
2019-11-26 15:40:00,581.58,581.6,580.89,581.14,2780.0,581.58,581.6,580.89,581.14,2780.0
2019-11-26 15:45:00,581.24,581.69,580.75,580.84,10981.0,581.24,581.69,580.75,580.84,10981.0
2019-11-26 15:50:00,581.38,583.88,581.32,583.55,19727.0,581.38,583.88,581.32,583.55,19727.0
2019-11-26 15:55:00,583.8,584.51,582.03,582.54,20540.0,583.8,584.51,582.03,582.54,20540.0
2019-11-27 09:30:00,586.25,586.35,581.45,581.7,3863.0,586.25,586.35,581.45,581.7,3863.0
2019-11-27 09:35:00,581.43,586.98,581.43,584.75,1500.0,581.43,586.98,581.43,584.75,1500.0
2019-11-27 09:40:00,583.3,583.31,581.92,582.06,400.0,583.3,583.31,581.92,582.06,400.0
2019-11-27 09:45:00,583.91,585.31,582.58,585.31,1115.0,583.91,585.31,582.58,585.31,1115.0
2019-11-27 09:50:00,584.51,586.0,584.12,585.21,500.0,584.51,586.0,584.12,585.21,500.0
2019-11-27 09:55:00,584.85,585.08,584.22,584.22,1250.0,584.85,585.08,584.22,584.22,1250.0
2019-11-27 10:00:00,584.01,584.05,583.17,583.17,750.0,584.01,584.05,583.17,583.17,750.0
2019-11-27 10:05:00,584.16,584.16,583.42,583.71,805.0,584.16,584.16,583.42,583.71,805.0
2019-11-27 10:10:00,583.53,584.46,583.53,584.45,1959.0,583.53,584.46,583.53,584.45,1959.0
2019-11-27 10:15:00,585.15,586.49,584.46,586.25,1830.0,585.15,586.49,584.46,586.25,1830.0
2019-11-27 10:20:00,585.54,585.54,585.01,585.02,430.0,585.54,585.54,585.01,585.02,430.0
2019-11-27 10:25:00,584.5,584.5,583.8,583.8,200.0,584.5,584.5,583.8,583.8,200.0
2019-11-27 10:30:00,583.82,584.53,582.61,584.53,2400.0,583.82,584.53,582.61,584.53,2400.0
2019-11-27 10:35:00,583.65,584.05,582.71,582.95,1136.0,583.65,584.05,582.71,582.95,1136.0
2019-11-27 10:40:00,582.45,583.89,582.12,582.12,4154.0,582.45,583.89,582.12,582.12,4154.0
2019-11-27 10:45:00,581.89,581.89,580.02,580.65,1615.0,581.89,581.89,580.02,580.65,1615.0
2019-11-27 10:50:00,580.03,581.79,580.0,581.33,2900.0,580.03,581.79,580.0,581.33,2900.0
2019-11-27 10:55:00,581.36,583.76,581.36,583.75,1500.0,581.36,583.76,581.36,583.75,1500.0
2019-11-27 11:00:00,582.79,582.79,582.2,582.2,700.0,582.79,582.79,582.2,582.2,700.0
2019-11-27 11:05:00,582.88,583.52,581.77,581.77,1000.0,582.88,583.52,581.77,581.77,1000.0
2019-11-27 11:10:00,582.23,582.97,581.89,581.89,1600.0,582.23,582.97,581.89,581.89,1600.0
2019-11-27 11:15:00,582.05,582.64,582.05,582.63,200.0,582.05,582.64,582.05,582.63,200.0
2019-11-27 11:20:00,582.55,582.89,582.14,582.14,400.0,582.55,582.89,582.14,582.14,400.0
2019-11-27 11:25:00,582.14,582.24,582.14,582.24,700.0,582.14,582.24,582.14,582.24,700.0
2019-11-27 11:30:00,582.26,582.48,581.11,581.47,1502.0,582.26,582.48,581.11,581.47,1502.0
2019-11-27 11:35:00,581.73,582.75,581.35,581.76,800.0,581.73,582.75,581.35,581.76,800.0
2019-11-27 11:40:00,582.64,582.76,581.96,582.76,810.0,582.64,582.76,581.96,582.76,810.0
2019-11-27 11:45:00,583.64,583.64,582.98,582.98,800.0,583.64,583.64,582.98,582.98,800.0
2019-11-27 11:50:00,582.85,582.85,582.58,582.58,500.0,582.85,582.85,582.58,582.58,500.0
2019-11-27 11:55:00,582.63,583.41,582.24,583.39,500.0,582.63,583.41,582.24,583.39,500.0
2019-11-27 12:00:00,582.5,583.1,582.45,582.48,900.0,582.5,583.1,582.45,582.48,900.0
2019-11-27 12:05:00,582.8,583.43,582.78,582.89,800.0,582.8,583.43,582.78,582.89,800.0
2019-11-27 12:10:00,582.89,582.89,582.89,582.89,0.0,582.89,582.89,582.89,582.89,0.0
2019-11-27 12:15:00,582.28,582.29,580.54,580.54,4995.0,582.28,582.29,580.54,580.54,4995.0
2019-11-27 12:20:00,580.59,581.08,580.59,581.08,1270.0,580.59,581.08,580.59,581.08,1270.0
2019-11-27 12:25:00,581.18,582.17,581.17,582.17,245.0,581.18,582.17,581.17,582.17,245.0
2019-11-27 12:30:00,582.22,582.31,581.93,581.94,600.0,582.22,582.31,581.93,581.94,600.0
2019-11-27 12:35:00,581.98,582.3,581.98,582.25,800.0,581.98,582.3,581.98,582.25,800.0
2019-11-27 12:40:00,583.33,584.0,583.29,584.0,1200.0,583.33,584.0,583.29,584.0,1200.0
2019-11-27 12:45:00,584.41,584.41,582.96,583.49,800.0,584.41,584.41,582.96,583.49,800.0
2019-11-27 12:50:00,582.87,583.0,582.87,583.0,200.0,582.87,583.0,582.87,583.0,200.0
2019-11-27 12:55:00,583.0,583.0,583.0,583.0,0.0,583.0,583.0,583.0,583.0,0.0
2019-11-27 13:00:00,582.29,583.81,581.87,583.81,1406.0,582.29,583.81,581.87,583.81,1406.0
2019-11-27 13:05:00,583.81,583.81,583.81,583.81,0.0,583.81,583.81,583.81,583.81,0.0
2019-11-27 13:10:00,583.11,583.11,582.58,582.67,500.0,583.11,583.11,582.58,582.67,500.0
2019-11-27 13:15:00,582.67,582.67,582.67,582.67,0.0,582.67,582.67,582.67,582.67,0.0
2019-11-27 13:20:00,583.46,583.48,583.14,583.14,620.0,583.46,583.48,583.14,583.14,620.0
2019-11-27 13:25:00,583.18,583.34,583.11,583.11,600.0,583.18,583.34,583.11,583.11,600.0
2019-11-27 13:30:00,583.12,583.91,583.12,583.91,2000.0,583.12,583.91,583.12,583.91,2000.0
2019-11-27 13:35:00,583.06,584.89,583.06,583.85,1503.0,583.06,584.89,583.06,583.85,1503.0
2019-11-27 13:40:00,584.82,585.22,583.73,584.84,4800.0,584.82,585.22,583.73,584.84,4800.0
2019-11-27 13:45:00,584.84,585.25,583.3,583.31,1000.0,584.84,585.25,583.3,583.31,1000.0
2019-11-27 13:50:00,583.84,584.78,583.55,584.78,1500.0,583.84,584.78,583.55,584.78,1500.0
2019-11-27 13:55:00,584.34,585.6,583.59,585.0,4036.0,584.34,585.6,583.59,585.0,4036.0
2019-11-27 14:00:00,584.42,584.42,584.42,584.42,100.0,584.42,584.42,584.42,584.42,100.0
2019-11-27 14:05:00,584.9,586.52,584.9,585.85,847.0,584.9,586.52,584.9,585.85,847.0
2019-11-27 14:10:00,586.18,586.26,585.67,585.96,1000.0,586.18,586.26,585.67,585.96,1000.0
2019-11-27 14:15:00,585.23,587.2,585.23,587.03,5652.0,585.23,587.2,585.23,587.03,5652.0
2019-11-27 14:20:00,587.03,587.03,587.03,587.03,0.0,587.03,587.03,587.03,587.03,0.0
2019-11-27 14:25:00,587.6,587.61,587.27,587.27,700.0,587.6,587.61,587.27,587.27,700.0
2019-11-27 14:30:00,587.82,588.88,587.72,588.31,2901.0,587.82,588.88,587.72,588.31,2901.0
2019-11-27 14:35:00,588.31,590.0,588.3,588.8,5811.0,588.31,590.0,588.3,588.8,5811.0
2019-11-27 14:40:00,587.96,588.01,587.95,588.01,225.0,587.96,588.01,587.95,588.01,225.0
2019-11-27 14:45:00,588.24,588.34,587.75,587.75,900.0,588.24,588.34,587.75,587.75,900.0
2019-11-27 14:50:00,587.75,588.25,587.11,588.25,2100.0,587.75,588.25,587.11,588.25,2100.0
2019-11-27 14:55:00,588.01,588.54,587.75,588.25,2150.0,588.01,588.54,587.75,588.25,2150.0
2019-11-27 15:00:00,588.38,588.39,587.83,587.83,2800.0,588.38,588.39,587.83,587.83,2800.0
2019-11-27 15:05:00,588.19,588.66,587.71,588.25,3100.0,588.19,588.66,587.71,588.25,3100.0
2019-11-27 15:10:00,588.67,588.9,588.67,588.9,400.0,588.67,588.9,588.67,588.9,400.0
2019-11-27 15:15:00,588.61,589.02,588.49,588.49,600.0,588.61,589.02,588.49,588.49,600.0
2019-11-27 15:20:00,588.03,588.79,588.03,588.62,900.0,588.03,588.79,588.03,588.62,900.0
2019-11-27 15:25:00,588.25,588.97,588.06,588.76,1100.0,588.25,588.97,588.06,588.76,1100.0
2019-11-27 15:30:00,588.32,588.86,588.32,588.86,500.0,588.32,588.86,588.32,588.86,500.0
2019-11-27 15:35:00,588.29,589.1,588.29,589.0,2400.0,588.29,589.1,588.29,589.0,2400.0
2019-11-27 15:40:00,589.15,589.23,589.1,589.18,910.0,589.15,589.23,589.1,589.18,910.0
2019-11-27 15:45:00,589.17,589.55,588.88,589.15,2230.0,589.17,589.55,588.88,589.15,2230.0
2019-11-27 15:50:00,589.4,590.0,589.22,589.66,3908.0,589.4,590.0,589.22,589.66,3908.0
2019-11-27 15:55:00,589.61,590.0,589.0,589.15,11626.0,589.61,590.0,589.0,589.15,11626.0
2019-11-29 09:30:00,590.79,598.55,590.01,594.89,23888.0,590.79,598.55,590.01,594.89,23888.0
2019-11-29 09:35:00,595.32,595.32,584.85,584.85,7613.0,595.32,595.32,584.85,584.85,7613.0
2019-11-29 09:40:00,585.96,586.0,583.0,584.18,2010.0,585.96,586.0,583.0,584.18,2010.0
2019-11-29 09:45:00,584.01,584.36,581.04,583.79,4058.0,584.01,584.36,581.04,583.79,4058.0
2019-11-29 09:50:00,583.93,586.0,583.09,585.19,16030.0,583.93,586.0,583.09,585.19,16030.0
2019-11-29 09:55:00,585.18,585.59,583.57,583.63,5705.0,585.18,585.59,583.57,583.63,5705.0
2019-11-29 10:00:00,582.9,582.9,581.6,582.06,3142.0,582.9,582.9,581.6,582.06,3142.0
2019-11-29 10:05:00,581.88,583.38,581.88,583.01,1300.0,581.88,583.38,581.88,583.01,1300.0
2019-11-29 10:10:00,582.9,583.29,580.5,580.91,8877.0,582.9,583.29,580.5,580.91,8877.0
2019-11-29 10:15:00,580.88,580.88,580.37,580.37,400.0,580.88,580.88,580.37,580.37,400.0
2019-11-29 10:20:00,580.0,580.62,578.09,578.39,3548.0,580.0,580.62,578.09,578.39,3548.0
2019-11-29 10:25:00,578.0,581.38,578.0,581.38,1900.0,578.0,581.38,578.0,581.38,1900.0
2019-11-29 10:30:00,581.0,581.68,580.8,581.02,1700.0,581.0,581.68,580.8,581.02,1700.0
2019-11-29 10:35:00,581.52,583.34,581.52,582.89,4400.0,581.52,583.34,581.52,582.89,4400.0
2019-11-29 10:40:00,582.89,582.92,581.63,582.22,4500.0,582.89,582.92,581.63,582.22,4500.0
2019-11-29 10:45:00,581.75,582.69,581.75,582.05,3108.0,581.75,582.69,581.75,582.05,3108.0
2019-11-29 10:50:00,582.06,583.58,582.06,582.67,1500.0,582.06,583.58,582.06,582.67,1500.0
2019-11-29 10:55:00,582.41,583.28,582.36,583.27,1521.0,582.41,583.28,582.36,583.27,1521.0
2019-11-29 11:00:00,583.68,584.06,583.42,583.42,1000.0,583.68,584.06,583.42,583.42,1000.0
2019-11-29 11:05:00,582.86,583.7,582.86,583.69,600.0,582.86,583.7,582.86,583.69,600.0
2019-11-29 11:10:00,583.74,584.47,582.87,582.88,2000.0,583.74,584.47,582.87,582.88,2000.0
2019-11-29 11:15:00,582.87,583.7,582.23,582.58,5600.0,582.87,583.7,582.23,582.58,5600.0
2019-11-29 11:20:00,582.52,583.53,582.52,583.53,4545.0,582.52,583.53,582.52,583.53,4545.0
2019-11-29 11:25:00,582.55,582.94,582.44,582.91,1202.0,582.55,582.94,582.44,582.91,1202.0
2019-11-29 11:30:00,582.2,582.2,579.55,579.64,3704.0,582.2,582.2,579.55,579.64,3704.0
2019-11-29 11:35:00,579.3,579.9,578.56,579.9,2015.0,579.3,579.9,578.56,579.9,2015.0
2019-11-29 11:40:00,580.45,580.45,580.45,580.45,100.0,580.45,580.45,580.45,580.45,100.0
2019-11-29 11:45:00,581.07,581.42,580.44,580.83,1821.0,581.07,581.42,580.44,580.83,1821.0
2019-11-29 11:50:00,580.92,582.23,580.92,581.3,9700.0,580.92,582.23,580.92,581.3,9700.0
2019-11-29 11:55:00,581.38,582.64,581.37,582.64,3850.0,581.38,582.64,581.37,582.64,3850.0
2019-11-29 12:00:00,582.74,582.77,581.86,582.75,2350.0,582.74,582.77,581.86,582.75,2350.0
2019-11-29 12:05:00,582.6,582.97,582.14,582.14,2300.0,582.6,582.97,582.14,582.14,2300.0
2019-11-29 12:10:00,581.4,581.54,580.99,580.99,400.0,581.4,581.54,580.99,580.99,400.0
2019-11-29 12:15:00,580.6,581.14,580.27,580.27,2000.0,580.6,581.14,580.27,580.27,2000.0
2019-11-29 12:20:00,580.0,580.31,579.12,579.41,1950.0,580.0,580.31,579.12,579.41,1950.0
2019-11-29 12:25:00,579.63,579.79,579.32,579.46,2900.0,579.63,579.79,579.32,579.46,2900.0
2019-11-29 12:30:00,579.47,580.43,579.47,579.87,6225.0,579.47,580.43,579.47,579.87,6225.0
2019-11-29 12:35:00,579.87,580.0,579.61,579.61,1400.0,579.87,580.0,579.61,579.61,1400.0
2019-11-29 12:40:00,579.5,579.68,578.42,579.27,7150.0,579.5,579.68,578.42,579.27,7150.0
2019-11-29 12:45:00,579.32,579.96,578.58,578.58,4110.0,579.32,579.96,578.58,578.58,4110.0
2019-11-29 12:50:00,578.39,579.72,578.39,579.72,3351.0,578.39,579.72,578.39,579.72,3351.0
2019-11-29 12:55:00,579.37,581.18,578.33,580.59,8046.0,579.37,581.18,578.33,580.59,8046.0
2019-12-02 09:30:00,579.87,579.87,561.38,570.41,20530.0,579.87,579.87,561.38,570.41,20530.0
2019-12-02 09:35:00,572.0,573.01,566.53,566.53,4670.0,572.0,573.01,566.53,566.53,4670.0
2019-12-02 09:40:00,566.8,572.23,563.01,569.13,9616.0,566.8,572.23,563.01,569.13,9616.0
2019-12-02 09:45:00,569.13,570.15,563.01,563.01,4988.0,569.13,570.15,563.01,563.01,4988.0
2019-12-02 09:50:00,563.81,565.5,563.28,564.42,3879.0,563.81,565.5,563.28,564.42,3879.0
2019-12-02 09:55:00,564.62,566.78,561.5,561.5,16292.0,564.62,566.78,561.5,561.5,16292.0
2019-12-02 10:00:00,561.36,564.32,555.88,559.09,14358.0,561.36,564.32,555.88,559.09,14358.0
2019-12-02 10:05:00,558.13,559.62,557.35,559.62,13693.0,558.13,559.62,557.35,559.62,13693.0
2019-12-02 10:10:00,559.72,562.93,557.25,559.59,18205.0,559.72,562.93,557.25,559.59,18205.0
2019-12-02 10:15:00,560.22,560.94,559.42,559.42,4950.0,560.22,560.94,559.42,559.42,4950.0
2019-12-02 10:20:00,559.15,559.4,558.65,558.87,2000.0,559.15,559.4,558.65,558.87,2000.0
2019-12-02 10:25:00,558.68,560.79,557.6,560.55,5455.0,558.68,560.79,557.6,560.55,5455.0
2019-12-02 10:30:00,560.44,560.44,559.08,560.0,2300.0,560.44,560.44,559.08,560.0,2300.0
2019-12-02 10:35:00,557.83,559.51,557.75,558.29,6140.0,557.83,559.51,557.75,558.29,6140.0
2019-12-02 10:40:00,559.09,559.56,557.81,559.15,3866.0,559.09,559.56,557.81,559.15,3866.0
2019-12-02 10:45:00,558.69,558.73,557.46,557.9,1903.0,558.69,558.73,557.46,557.9,1903.0
2019-12-02 10:50:00,558.01,559.13,557.42,557.51,2191.0,558.01,559.13,557.42,557.51,2191.0
2019-12-02 10:55:00,557.61,557.77,555.92,557.39,5477.0,557.61,557.77,555.92,557.39,5477.0
2019-12-02 11:00:00,557.01,559.16,556.95,558.68,2350.0,557.01,559.16,556.95,558.68,2350.0
2019-12-02 11:05:00,558.18,558.93,557.46,558.51,6285.0,558.18,558.93,557.46,558.51,6285.0
2019-12-02 11:10:00,558.48,558.84,558.3,558.62,1900.0,558.48,558.84,558.3,558.62,1900.0
2019-12-02 11:15:00,558.94,560.96,558.94,560.96,4230.0,558.94,560.96,558.94,560.96,4230.0
2019-12-02 11:20:00,561.47,562.32,561.47,561.9,2124.0,561.47,562.32,561.47,561.9,2124.0
2019-12-02 11:25:00,562.0,563.25,561.99,563.09,2775.0,562.0,563.25,561.99,563.09,2775.0
2019-12-02 11:30:00,563.5,563.5,562.31,562.51,3140.0,563.5,563.5,562.31,562.51,3140.0
2019-12-02 11:35:00,561.87,563.2,561.86,563.2,2601.0,561.87,563.2,561.86,563.2,2601.0
2019-12-02 11:40:00,562.45,564.11,562.45,564.11,400.0,562.45,564.11,562.45,564.11,400.0
2019-12-02 11:45:00,564.56,565.35,564.01,565.35,1300.0,564.56,565.35,564.01,565.35,1300.0
2019-12-02 11:50:00,565.31,568.31,564.81,567.29,4715.0,565.31,568.31,564.81,567.29,4715.0
2019-12-02 11:55:00,567.82,568.31,566.53,566.54,7915.0,567.82,568.31,566.53,566.54,7915.0
2019-12-02 12:00:00,567.15,567.45,565.89,567.11,2215.0,567.15,567.45,565.89,567.11,2215.0
2019-12-02 12:05:00,566.57,566.93,566.42,566.43,1670.0,566.57,566.93,566.42,566.43,1670.0
2019-12-02 12:10:00,566.43,566.43,566.43,566.43,0.0,566.43,566.43,566.43,566.43,0.0
2019-12-02 12:15:00,567.05,567.05,566.32,566.9,800.0,567.05,567.05,566.32,566.9,800.0
2019-12-02 12:20:00,567.47,567.47,566.43,567.07,1345.0,567.47,567.47,566.43,567.07,1345.0
2019-12-02 12:25:00,566.64,566.71,565.33,565.33,900.0,566.64,566.71,565.33,565.33,900.0
2019-12-02 12:30:00,565.26,565.26,564.27,564.27,600.0,565.26,565.26,564.27,564.27,600.0
2019-12-02 12:35:00,564.27,565.26,564.12,564.96,2467.0,564.27,565.26,564.12,564.96,2467.0
2019-12-02 12:40:00,566.17,566.25,566.17,566.24,260.0,566.17,566.25,566.17,566.24,260.0
2019-12-02 12:45:00,566.24,566.24,566.24,566.24,0.0,566.24,566.24,566.24,566.24,0.0
2019-12-02 12:50:00,567.21,567.21,567.21,567.21,200.0,567.21,567.21,567.21,567.21,200.0
2019-12-02 12:55:00,567.8,567.8,566.87,567.3,400.0,567.8,567.8,566.87,567.3,400.0
2019-12-02 13:00:00,567.22,567.9,567.22,567.89,500.0,567.22,567.9,567.22,567.89,500.0
2019-12-02 13:05:00,567.79,569.09,567.78,568.7,1228.0,567.79,569.09,567.78,568.7,1228.0
2019-12-02 13:10:00,568.35,569.81,568.35,569.46,1379.0,568.35,569.81,568.35,569.46,1379.0
2019-12-02 13:15:00,569.51,569.62,569.3,569.31,1591.0,569.51,569.62,569.3,569.31,1591.0
2019-12-02 13:20:00,569.71,569.72,568.6,568.63,1355.0,569.71,569.72,568.6,568.63,1355.0
2019-12-02 13:25:00,568.79,568.8,568.45,568.6,600.0,568.79,568.8,568.45,568.6,600.0
2019-12-02 13:30:00,568.68,570.03,568.24,570.03,2900.0,568.68,570.03,568.24,570.03,2900.0
2019-12-02 13:35:00,571.0,571.51,569.47,569.47,1500.0,571.0,571.51,569.47,569.47,1500.0
2019-12-02 13:40:00,569.55,570.77,569.55,570.17,1500.0,569.55,570.77,569.55,570.17,1500.0
2019-12-02 13:45:00,570.04,570.04,569.62,569.98,900.0,570.04,570.04,569.62,569.98,900.0
2019-12-02 13:50:00,570.5,570.97,570.5,570.97,500.0,570.5,570.97,570.5,570.97,500.0
2019-12-02 13:55:00,572.41,573.45,572.16,573.45,1825.0,572.41,573.45,572.16,573.45,1825.0
2019-12-02 14:00:00,573.36,573.9,572.62,572.86,3605.0,573.36,573.9,572.62,572.86,3605.0
2019-12-02 14:05:00,572.9,574.68,572.9,574.67,3500.0,572.9,574.68,572.9,574.67,3500.0
2019-12-02 14:10:00,574.67,574.72,573.88,574.29,3294.0,574.67,574.72,573.88,574.29,3294.0
2019-12-02 14:15:00,574.0,574.84,573.93,574.83,5312.0,574.0,574.84,573.93,574.83,5312.0
2019-12-02 14:20:00,574.29,576.1,574.25,575.99,3028.0,574.29,576.1,574.25,575.99,3028.0
2019-12-02 14:25:00,575.98,576.65,575.76,575.76,1900.0,575.98,576.65,575.76,575.76,1900.0
2019-12-02 14:30:00,575.59,575.81,575.0,575.0,1050.0,575.59,575.81,575.0,575.0,1050.0
2019-12-02 14:35:00,574.13,574.99,573.86,574.06,2300.0,574.13,574.99,573.86,574.06,2300.0
2019-12-02 14:40:00,574.29,575.47,574.28,575.47,1185.0,574.29,575.47,574.28,575.47,1185.0
2019-12-02 14:45:00,576.38,576.38,574.96,575.58,1100.0,576.38,576.38,574.96,575.58,1100.0
2019-12-02 14:50:00,575.36,575.61,575.36,575.4,688.0,575.36,575.61,575.36,575.4,688.0
2019-12-02 14:55:00,575.0,576.55,575.0,576.54,1500.0,575.0,576.55,575.0,576.54,1500.0
2019-12-02 15:00:00,576.01,576.01,575.01,575.01,910.0,576.01,576.01,575.01,575.01,910.0
2019-12-02 15:05:00,575.05,575.05,574.1,574.11,720.0,575.05,575.05,574.1,574.11,720.0
2019-12-02 15:10:00,574.46,576.15,574.46,575.36,920.0,574.46,576.15,574.46,575.36,920.0
2019-12-02 15:15:00,575.5,575.84,575.5,575.84,249.0,575.5,575.84,575.5,575.84,249.0
2019-12-02 15:20:00,575.55,575.56,574.55,574.89,3017.0,575.55,575.56,574.55,574.89,3017.0
2019-12-02 15:25:00,575.48,575.48,574.58,574.86,1500.0,575.48,575.48,574.58,574.86,1500.0
2019-12-02 15:30:00,574.71,577.55,574.71,577.55,8574.0,574.71,577.55,574.71,577.55,8574.0
2019-12-02 15:35:00,577.46,577.66,576.0,577.28,4121.0,577.46,577.66,576.0,577.28,4121.0
2019-12-02 15:40:00,577.28,577.38,576.73,576.82,800.0,577.28,577.38,576.73,576.82,800.0
2019-12-02 15:45:00,577.22,578.46,576.78,578.46,3597.0,577.22,578.46,576.78,578.46,3597.0
2019-12-02 15:50:00,578.29,580.33,578.01,578.93,12900.0,578.29,580.33,578.01,578.93,12900.0
2019-12-02 15:55:00,580.19,580.32,578.29,580.01,29676.0,580.19,580.32,578.29,580.01,29676.0
2019-12-03 09:30:00,570.43,574.99,567.17,574.19,51418.0,570.43,574.99,567.17,574.19,51418.0
2019-12-03 09:35:00,571.3,576.35,571.3,574.05,3218.0,571.3,576.35,571.3,574.05,3218.0
2019-12-03 09:40:00,573.1,574.8,571.01,573.59,51800.0,573.1,574.8,571.01,573.59,51800.0
2019-12-03 09:45:00,573.82,575.74,570.2,572.04,4775.0,573.82,575.74,570.2,572.04,4775.0
2019-12-03 09:50:00,570.59,572.83,570.05,572.02,6841.0,570.59,572.83,570.05,572.02,6841.0
2019-12-03 09:55:00,572.0,573.02,571.02,571.74,1550.0,572.0,573.02,571.02,571.74,1550.0
2019-12-03 10:00:00,571.01,574.63,571.01,572.31,2000.0,571.01,574.63,571.01,572.31,2000.0
2019-12-03 10:05:00,571.68,572.49,570.76,571.39,3320.0,571.68,572.49,570.76,571.39,3320.0
2019-12-03 10:10:00,570.91,572.41,570.9,571.73,2700.0,570.91,572.41,570.9,571.73,2700.0
2019-12-03 10:15:00,571.41,574.76,571.41,573.83,1700.0,571.41,574.76,571.41,573.83,1700.0
2019-12-03 10:20:00,573.47,575.48,572.64,572.65,1140.0,573.47,575.48,572.64,572.65,1140.0
2019-12-03 10:25:00,572.68,572.7,570.34,570.34,1573.0,572.68,572.7,570.34,570.34,1573.0
2019-12-03 10:30:00,570.69,572.01,569.75,572.01,2035.0,570.69,572.01,569.75,572.01,2035.0
2019-12-03 10:35:00,571.99,572.14,570.4,572.06,1900.0,571.99,572.14,570.4,572.06,1900.0
2019-12-03 10:40:00,572.46,573.42,572.45,573.4,1100.0,572.46,573.42,572.45,573.4,1100.0
2019-12-03 10:45:00,573.7,573.7,571.6,571.6,1600.0,573.7,573.7,571.6,571.6,1600.0
2019-12-03 10:50:00,571.42,572.48,571.42,572.23,1400.0,571.42,572.48,571.42,572.23,1400.0
2019-12-03 10:55:00,571.94,571.94,570.57,570.94,41300.0,571.94,571.94,570.57,570.94,41300.0
2019-12-03 11:00:00,570.55,570.58,569.45,569.56,3758.0,570.55,570.58,569.45,569.56,3758.0
2019-12-03 11:05:00,569.87,571.13,569.81,571.13,2725.0,569.87,571.13,569.81,571.13,2725.0
2019-12-03 11:10:00,571.33,571.8,571.32,571.48,500.0,571.33,571.8,571.32,571.48,500.0
2019-12-03 11:15:00,571.84,571.84,569.75,569.75,3500.0,571.84,571.84,569.75,569.75,3500.0
2019-12-03 11:20:00,570.08,570.64,569.75,569.79,1500.0,570.08,570.64,569.75,569.79,1500.0
2019-12-03 11:25:00,569.92,570.57,569.07,569.84,2618.0,569.92,570.57,569.07,569.84,2618.0
2019-12-03 11:30:00,569.91,570.06,569.13,570.02,3921.0,569.91,570.06,569.13,570.02,3921.0
2019-12-03 11:35:00,570.51,570.67,569.93,569.99,894.0,570.51,570.67,569.93,569.99,894.0
2019-12-03 11:40:00,570.26,570.68,570.26,570.68,400.0,570.26,570.68,570.26,570.68,400.0
2019-12-03 11:45:00,570.14,570.14,569.78,569.99,427.0,570.14,570.14,569.78,569.99,427.0
2019-12-03 11:50:00,570.0,570.18,569.26,569.93,4950.0,570.0,570.18,569.26,569.93,4950.0
2019-12-03 11:55:00,569.85,570.02,569.66,570.02,600.0,569.85,570.02,569.66,570.02,600.0
2019-12-03 12:00:00,569.93,570.27,569.5,570.18,1900.0,569.93,570.27,569.5,570.18,1900.0
2019-12-03 12:05:00,571.45,572.03,571.39,572.03,400.0,571.45,572.03,571.39,572.03,400.0
2019-12-03 12:10:00,571.71,572.94,571.31,572.63,3600.0,571.71,572.94,571.31,572.63,3600.0
2019-12-03 12:15:00,572.42,572.83,572.42,572.66,500.0,572.42,572.83,572.42,572.66,500.0
2019-12-03 12:20:00,572.09,572.9,571.72,572.9,1876.0,572.09,572.9,571.72,572.9,1876.0
2019-12-03 12:25:00,573.15,574.32,572.22,574.12,1308.0,573.15,574.32,572.22,574.12,1308.0
2019-12-03 12:30:00,574.58,575.3,574.58,574.62,1450.0,574.58,575.3,574.58,574.62,1450.0
2019-12-03 12:35:00,574.42,574.74,574.12,574.73,1840.0,574.42,574.74,574.12,574.73,1840.0
2019-12-03 12:40:00,574.57,574.57,574.07,574.07,300.0,574.57,574.57,574.07,574.07,300.0
2019-12-03 12:45:00,574.0,575.41,573.99,575.09,2260.0,574.0,575.41,573.99,575.09,2260.0
2019-12-03 12:50:00,575.12,575.12,575.06,575.06,200.0,575.12,575.12,575.06,575.06,200.0
2019-12-03 12:55:00,574.49,574.49,574.03,574.03,800.0,574.49,574.49,574.03,574.03,800.0
2019-12-03 13:00:00,574.03,574.03,574.03,574.03,0.0,574.03,574.03,574.03,574.03,0.0
2019-12-03 13:05:00,573.75,574.51,573.75,574.5,500.0,573.75,574.51,573.75,574.5,500.0
2019-12-03 13:10:00,574.68,575.54,574.68,575.54,300.0,574.68,575.54,574.68,575.54,300.0
2019-12-03 13:15:00,575.48,576.35,575.47,575.5,2346.0,575.48,576.35,575.47,575.5,2346.0
2019-12-03 13:20:00,575.83,576.12,575.19,575.2,1400.0,575.83,576.12,575.19,575.2,1400.0
2019-12-03 13:25:00,575.33,575.36,574.4,575.13,2734.0,575.33,575.36,574.4,575.13,2734.0
2019-12-03 13:30:00,575.0,575.7,575.0,575.69,600.0,575.0,575.7,575.0,575.69,600.0
2019-12-03 13:35:00,575.42,576.21,575.4,576.21,900.0,575.42,576.21,575.4,576.21,900.0
2019-12-03 13:40:00,575.72,576.67,575.46,575.46,1400.0,575.72,576.67,575.46,575.46,1400.0
2019-12-03 13:45:00,575.46,575.46,575.43,575.43,200.0,575.46,575.46,575.43,575.43,200.0
2019-12-03 13:50:00,575.48,575.66,575.13,575.66,700.0,575.48,575.66,575.13,575.66,700.0
2019-12-03 13:55:00,575.23,575.46,574.66,574.66,1700.0,575.23,575.46,574.66,574.66,1700.0
2019-12-03 14:00:00,574.55,574.55,574.55,574.55,100.0,574.55,574.55,574.55,574.55,100.0
2019-12-03 14:05:00,574.3,574.57,574.06,574.49,600.0,574.3,574.57,574.06,574.49,600.0
2019-12-03 14:10:00,574.01,574.21,573.67,573.68,400.0,574.01,574.21,573.67,573.68,400.0
2019-12-03 14:15:00,573.84,573.84,573.15,573.15,800.0,573.84,573.84,573.15,573.15,800.0
2019-12-03 14:20:00,572.71,573.34,572.71,573.12,600.0,572.71,573.34,572.71,573.12,600.0
2019-12-03 14:25:00,573.34,573.35,572.59,572.6,1200.0,573.34,573.35,572.59,572.6,1200.0
2019-12-03 14:30:00,572.63,572.63,572.13,572.26,300.0,572.63,572.63,572.13,572.26,300.0
2019-12-03 14:35:00,572.54,572.56,572.38,572.38,800.0,572.54,572.56,572.38,572.38,800.0
2019-12-03 14:40:00,573.31,574.0,573.1,573.4,1898.0,573.31,574.0,573.1,573.4,1898.0
2019-12-03 14:45:00,574.26,574.27,573.32,573.99,1200.0,574.26,574.27,573.32,573.99,1200.0
2019-12-03 14:50:00,574.06,574.58,574.0,574.58,400.0,574.06,574.58,574.0,574.58,400.0
2019-12-03 14:55:00,574.9,574.91,573.78,573.78,1800.0,574.9,574.91,573.78,573.78,1800.0
2019-12-03 15:00:00,574.32,574.32,573.77,574.1,1753.0,574.32,574.32,573.77,574.1,1753.0
2019-12-03 15:05:00,574.0,574.85,573.83,574.44,2950.0,574.0,574.85,573.83,574.44,2950.0
2019-12-03 15:10:00,574.6,574.6,574.15,574.16,400.0,574.6,574.6,574.15,574.16,400.0
2019-12-03 15:15:00,574.43,575.6,574.11,575.6,1600.0,574.43,575.6,574.11,575.6,1600.0
2019-12-03 15:20:00,576.19,576.29,575.37,575.68,1900.0,576.19,576.29,575.37,575.68,1900.0
2019-12-03 15:25:00,575.62,575.9,575.31,575.89,500.0,575.62,575.9,575.31,575.89,500.0
2019-12-03 15:30:00,575.84,576.05,575.61,576.05,1400.0,575.84,576.05,575.61,576.05,1400.0
2019-12-03 15:35:00,575.58,576.04,574.25,574.25,2250.0,575.58,576.04,574.25,574.25,2250.0
2019-12-03 15:40:00,574.86,575.23,574.65,575.03,900.0,574.86,575.23,574.65,575.03,900.0
2019-12-03 15:45:00,575.1,577.2,574.81,576.24,4358.0,575.1,577.2,574.81,576.24,4358.0
2019-12-03 15:50:00,577.27,577.29,575.72,576.19,4370.0,577.27,577.29,575.72,576.19,4370.0
2019-12-03 15:55:00,576.69,576.69,574.74,575.04,10933.0,576.69,576.69,574.74,575.04,10933.0
2019-12-04 09:30:00,580.77,580.77,580.5,580.5,3216.0,580.77,580.77,580.5,580.5,3216.0
2019-12-04 09:35:00,579.17,582.57,579.12,581.97,2327.0,579.17,582.57,579.12,581.97,2327.0
2019-12-04 09:40:00,580.84,580.84,578.31,578.32,1790.0,580.84,580.84,578.31,578.32,1790.0
2019-12-04 09:45:00,577.97,579.33,577.96,578.9,700.0,577.97,579.33,577.96,578.9,700.0
2019-12-04 09:50:00,578.35,579.1,578.34,578.49,2036.0,578.35,579.1,578.34,578.49,2036.0
2019-12-04 09:55:00,579.12,581.01,579.12,579.5,2028.0,579.12,581.01,579.12,579.5,2028.0
2019-12-04 10:00:00,579.93,579.93,577.3,577.67,1600.0,579.93,579.93,577.3,577.67,1600.0
2019-12-04 10:05:00,577.59,577.59,575.07,575.07,5172.0,577.59,577.59,575.07,575.07,5172.0
2019-12-04 10:10:00,574.77,575.37,574.02,574.37,2514.0,574.77,575.37,574.02,574.37,2514.0
2019-12-04 10:15:00,574.02,575.32,574.02,574.93,740.0,574.02,575.32,574.02,574.93,740.0
2019-12-04 10:20:00,576.0,576.0,574.81,575.69,865.0,576.0,576.0,574.81,575.69,865.0
2019-12-04 10:25:00,576.37,576.37,574.95,574.97,700.0,576.37,576.37,574.95,574.97,700.0
2019-12-04 10:30:00,575.21,575.64,574.74,575.49,1974.0,575.21,575.64,574.74,575.49,1974.0
2019-12-04 10:35:00,575.29,575.29,575.13,575.13,300.0,575.29,575.29,575.13,575.13,300.0
2019-12-04 10:40:00,575.65,576.24,575.24,576.14,1500.0,575.65,576.24,575.24,576.14,1500.0
2019-12-04 10:45:00,576.54,576.86,575.18,575.79,4600.0,576.54,576.86,575.18,575.79,4600.0
2019-12-04 10:50:00,575.83,576.3,575.42,576.3,400.0,575.83,576.3,575.42,576.3,400.0
2019-12-04 10:55:00,576.01,576.21,575.91,575.91,785.0,576.01,576.21,575.91,575.91,785.0
2019-12-04 11:00:00,576.43,576.52,575.68,576.17,3277.0,576.43,576.52,575.68,576.17,3277.0
2019-12-04 11:05:00,576.43,576.43,576.43,576.43,100.0,576.43,576.43,576.43,576.43,100.0
2019-12-04 11:10:00,576.67,577.32,576.66,576.94,700.0,576.67,577.32,576.66,576.94,700.0
2019-12-04 11:15:00,577.47,579.11,577.29,579.1,1930.0,577.47,579.11,577.29,579.1,1930.0
2019-12-04 11:20:00,578.94,580.11,578.86,579.94,1595.0,578.94,580.11,578.86,579.94,1595.0
2019-12-04 11:25:00,580.39,580.76,580.0,580.35,1700.0,580.39,580.76,580.0,580.35,1700.0
2019-12-04 11:30:00,580.0,580.05,578.7,578.7,1946.0,580.0,580.05,578.7,578.7,1946.0
2019-12-04 11:35:00,579.12,579.12,579.12,579.12,300.0,579.12,579.12,579.12,579.12,300.0
2019-12-04 11:40:00,579.62,579.62,579.61,579.62,150.0,579.62,579.62,579.61,579.62,150.0
2019-12-04 11:45:00,579.62,579.62,579.62,579.62,0.0,579.62,579.62,579.62,579.62,0.0
2019-12-04 11:50:00,579.62,579.62,579.62,579.62,0.0,579.62,579.62,579.62,579.62,0.0
2019-12-04 11:55:00,579.01,579.5,578.73,579.12,1000.0,579.01,579.5,578.73,579.12,1000.0
2019-12-04 12:00:00,579.51,580.62,579.51,580.56,1400.0,579.51,580.62,579.51,580.56,1400.0
2019-12-04 12:05:00,580.56,580.56,580.56,580.56,0.0,580.56,580.56,580.56,580.56,0.0
2019-12-04 12:10:00,580.54,580.93,579.85,580.93,2100.0,580.54,580.93,579.85,580.93,2100.0
2019-12-04 12:15:00,580.13,580.72,579.74,580.04,1600.0,580.13,580.72,579.74,580.04,1600.0
2019-12-04 12:20:00,580.04,580.04,580.04,580.04,0.0,580.04,580.04,580.04,580.04,0.0
2019-12-04 12:25:00,580.04,580.04,580.04,580.04,0.0,580.04,580.04,580.04,580.04,0.0
2019-12-04 12:30:00,580.65,580.92,579.17,579.17,2365.0,580.65,580.92,579.17,579.17,2365.0
2019-12-04 12:35:00,578.37,578.95,577.93,578.09,1575.0,578.37,578.95,577.93,578.09,1575.0
2019-12-04 12:40:00,578.53,578.53,577.0,577.95,3062.0,578.53,578.53,577.0,577.95,3062.0
2019-12-04 12:45:00,577.07,577.73,576.92,577.73,400.0,577.07,577.73,576.92,577.73,400.0
2019-12-04 12:50:00,577.68,578.83,577.68,578.83,470.0,577.68,578.83,577.68,578.83,470.0
2019-12-04 12:55:00,577.71,578.34,577.7,578.34,800.0,577.71,578.34,577.7,578.34,800.0
2019-12-04 13:00:00,578.83,579.11,578.25,578.26,1900.0,578.83,579.11,578.25,578.26,1900.0
2019-12-04 13:05:00,578.23,578.28,577.94,578.13,900.0,578.23,578.28,577.94,578.13,900.0
2019-12-04 13:10:00,578.51,578.6,577.84,578.6,875.0,578.51,578.6,577.84,578.6,875.0
2019-12-04 13:15:00,578.19,578.45,577.7,577.74,1500.0,578.19,578.45,577.7,577.74,1500.0
2019-12-04 13:20:00,577.69,577.94,577.44,577.44,1200.0,577.69,577.94,577.44,577.44,1200.0
2019-12-04 13:25:00,577.92,577.92,576.72,577.22,2357.0,577.92,577.92,576.72,577.22,2357.0
2019-12-04 13:30:00,576.53,576.53,575.83,575.83,300.0,576.53,576.53,575.83,575.83,300.0
2019-12-04 13:35:00,575.81,575.95,575.45,575.5,800.0,575.81,575.95,575.45,575.5,800.0
2019-12-04 13:40:00,575.5,575.5,575.5,575.5,0.0,575.5,575.5,575.5,575.5,0.0
2019-12-04 13:45:00,575.62,575.62,575.62,575.62,100.0,575.62,575.62,575.62,575.62,100.0
2019-12-04 13:50:00,575.14,575.73,575.01,575.01,500.0,575.14,575.73,575.01,575.01,500.0
2019-12-04 13:55:00,575.0,575.48,574.81,575.02,1900.0,575.0,575.48,574.81,575.02,1900.0
2019-12-04 14:00:00,575.31,575.41,574.82,574.82,500.0,575.31,575.41,574.82,574.82,500.0
2019-12-04 14:05:00,575.0,575.94,574.83,574.83,600.0,575.0,575.94,574.83,574.83,600.0
2019-12-04 14:10:00,575.0,575.6,574.83,575.0,1950.0,575.0,575.6,574.83,575.0,1950.0
2019-12-04 14:15:00,574.86,575.49,574.83,575.49,1750.0,574.86,575.49,574.83,575.49,1750.0
2019-12-04 14:20:00,575.9,576.54,575.0,575.0,800.0,575.9,576.54,575.0,575.0,800.0
2019-12-04 14:25:00,575.72,576.39,575.54,575.83,2157.0,575.72,576.39,575.54,575.83,2157.0
2019-12-04 14:30:00,575.25,576.29,575.25,575.48,10250.0,575.25,576.29,575.25,575.48,10250.0
2019-12-04 14:35:00,576.14,576.43,575.88,575.88,2009.0,576.14,576.43,575.88,575.88,2009.0
2019-12-04 14:40:00,575.74,575.8,575.26,575.26,720.0,575.74,575.8,575.26,575.26,720.0
2019-12-04 14:45:00,575.83,575.83,574.94,575.33,1250.0,575.83,575.83,574.94,575.33,1250.0
2019-12-04 14:50:00,575.21,575.92,574.91,575.62,708.0,575.21,575.92,574.91,575.62,708.0
2019-12-04 14:55:00,575.11,575.33,574.86,575.0,2453.0,575.11,575.33,574.86,575.0,2453.0
2019-12-04 15:00:00,575.14,575.14,574.92,575.0,1210.0,575.14,575.14,574.92,575.0,1210.0
2019-12-04 15:05:00,575.36,575.61,575.1,575.38,900.0,575.36,575.61,575.1,575.38,900.0
2019-12-04 15:10:00,575.0,575.62,574.93,575.0,2203.0,575.0,575.62,574.93,575.0,2203.0
2019-12-04 15:15:00,575.12,575.3,574.73,575.3,2932.0,575.12,575.3,574.73,575.3,2932.0
2019-12-04 15:20:00,575.03,575.03,574.9,574.93,500.0,575.03,575.03,574.9,574.93,500.0
2019-12-04 15:25:00,575.51,575.51,574.95,574.95,1000.0,575.51,575.51,574.95,574.95,1000.0
2019-12-04 15:30:00,575.0,575.6,574.86,575.6,2622.0,575.0,575.6,574.86,575.6,2622.0
2019-12-04 15:35:00,575.37,575.46,574.9,575.46,600.0,575.37,575.46,574.9,575.46,600.0
2019-12-04 15:40:00,575.31,575.51,574.88,574.94,1900.0,575.31,575.51,574.88,574.94,1900.0
2019-12-04 15:45:00,574.95,575.44,574.64,574.96,5606.0,574.95,575.44,574.64,574.96,5606.0
2019-12-04 15:50:00,575.43,575.84,575.0,575.2,3000.0,575.43,575.84,575.0,575.2,3000.0
2019-12-04 15:55:00,575.3,575.77,574.71,574.98,12025.0,575.3,575.77,574.71,574.98,12025.0
2019-12-05 09:30:00,575.0,575.0,572.3,573.1,3121.0,575.0,575.0,572.3,573.1,3121.0
2019-12-05 09:35:00,574.09,574.38,572.51,573.87,1468.0,574.09,574.38,572.51,573.87,1468.0
2019-12-05 09:40:00,574.43,576.12,574.14,575.9,3333.0,574.43,576.12,574.14,575.9,3333.0
2019-12-05 09:45:00,575.82,577.83,575.81,577.69,1550.0,575.82,577.83,575.81,577.69,1550.0
2019-12-05 09:50:00,577.22,577.56,577.05,577.05,990.0,577.22,577.56,577.05,577.05,990.0
2019-12-05 09:55:00,576.51,576.51,574.66,575.0,1788.0,576.51,576.51,574.66,575.0,1788.0
2019-12-05 10:00:00,576.41,576.48,574.23,574.85,3382.0,576.41,576.48,574.23,574.85,3382.0
2019-12-05 10:05:00,574.39,575.73,574.06,575.73,2610.0,574.39,575.73,574.06,575.73,2610.0
2019-12-05 10:10:00,575.01,576.18,574.03,575.39,1409.0,575.01,576.18,574.03,575.39,1409.0
2019-12-05 10:15:00,575.74,576.24,575.5,576.07,902.0,575.74,576.24,575.5,576.07,902.0
2019-12-05 10:20:00,575.74,576.02,575.01,575.44,900.0,575.74,576.02,575.01,575.44,900.0
2019-12-05 10:25:00,575.96,577.86,575.96,577.86,800.0,575.96,577.86,575.96,577.86,800.0
2019-12-05 10:30:00,577.55,579.51,577.54,579.51,2260.0,577.55,579.51,577.54,579.51,2260.0
2019-12-05 10:35:00,578.66,579.03,577.97,577.98,2350.0,578.66,579.03,577.97,577.98,2350.0
2019-12-05 10:40:00,577.79,580.0,577.79,580.0,4190.0,577.79,580.0,577.79,580.0,4190.0
2019-12-05 10:45:00,579.74,580.98,579.74,580.36,3359.0,579.74,580.98,579.74,580.36,3359.0
2019-12-05 10:50:00,579.69,580.31,579.69,580.01,480.0,579.69,580.31,579.69,580.01,480.0
2019-12-05 10:55:00,580.56,580.72,579.52,579.52,630.0,580.56,580.72,579.52,579.52,630.0
2019-12-05 11:00:00,578.99,578.99,578.19,578.56,300.0,578.99,578.99,578.19,578.56,300.0
2019-12-05 11:05:00,577.26,578.46,577.26,578.46,372.0,577.26,578.46,577.26,578.46,372.0
2019-12-05 11:10:00,578.94,580.14,578.24,580.14,1950.0,578.94,580.14,578.24,580.14,1950.0
2019-12-05 11:15:00,580.14,580.31,579.82,580.29,917.0,580.14,580.31,579.82,580.29,917.0
2019-12-05 11:20:00,580.29,580.29,580.29,580.29,0.0,580.29,580.29,580.29,580.29,0.0
2019-12-05 11:25:00,580.02,580.1,579.28,579.96,1300.0,580.02,580.1,579.28,579.96,1300.0
2019-12-05 11:30:00,579.87,579.88,578.97,578.97,900.0,579.87,579.88,578.97,578.97,900.0
2019-12-05 11:35:00,578.9,580.0,578.88,578.88,2650.0,578.9,580.0,578.88,578.88,2650.0
2019-12-05 11:40:00,579.55,580.0,579.19,579.2,6911.0,579.55,580.0,579.19,579.2,6911.0
2019-12-05 11:45:00,579.25,579.41,578.05,578.72,6591.0,579.25,579.41,578.05,578.72,6591.0
2019-12-05 11:50:00,578.87,579.47,578.26,578.71,3025.0,578.87,579.47,578.26,578.71,3025.0
2019-12-05 11:55:00,578.31,578.31,577.51,577.61,2400.0,578.31,578.31,577.51,577.61,2400.0
2019-12-05 12:00:00,577.15,577.18,576.55,577.18,1496.0,577.15,577.18,576.55,577.18,1496.0
2019-12-05 12:05:00,576.78,577.2,576.69,576.69,900.0,576.78,577.2,576.69,576.69,900.0
2019-12-05 12:10:00,576.81,577.17,576.8,577.17,541.0,576.81,577.17,576.8,577.17,541.0
2019-12-05 12:15:00,577.0,577.14,576.51,576.6,800.0,577.0,577.14,576.51,576.6,800.0
2019-12-05 12:20:00,576.71,577.0,576.71,576.81,400.0,576.71,577.0,576.71,576.81,400.0
2019-12-05 12:25:00,576.81,576.81,576.81,576.81,0.0,576.81,576.81,576.81,576.81,0.0
2019-12-05 12:30:00,576.96,577.04,576.58,577.04,400.0,576.96,577.04,576.58,577.04,400.0
2019-12-05 12:35:00,577.04,577.04,577.04,577.04,0.0,577.04,577.04,577.04,577.04,0.0
2019-12-05 12:40:00,577.27,577.28,576.85,576.85,2670.0,577.27,577.28,576.85,576.85,2670.0
2019-12-05 12:45:00,576.85,576.85,576.85,576.85,0.0,576.85,576.85,576.85,576.85,0.0
2019-12-05 12:50:00,576.69,576.69,576.64,576.64,200.0,576.69,576.69,576.64,576.64,200.0
2019-12-05 12:55:00,575.8,576.39,575.8,575.98,600.0,575.8,576.39,575.8,575.98,600.0
2019-12-05 13:00:00,576.03,576.36,576.03,576.08,700.0,576.03,576.36,576.03,576.08,700.0
2019-12-05 13:05:00,575.79,575.79,575.79,575.79,100.0,575.79,575.79,575.79,575.79,100.0
2019-12-05 13:10:00,576.8,576.8,576.41,576.41,330.0,576.8,576.8,576.41,576.41,330.0
2019-12-05 13:15:00,576.51,576.77,576.51,576.62,800.0,576.51,576.77,576.51,576.62,800.0
2019-12-05 13:20:00,576.75,576.75,576.28,576.28,200.0,576.75,576.75,576.28,576.28,200.0
2019-12-05 13:25:00,575.65,576.76,575.65,576.13,2635.0,575.65,576.76,575.65,576.13,2635.0
2019-12-05 13:30:00,576.02,576.35,576.02,576.35,4610.0,576.02,576.35,576.02,576.35,4610.0
2019-12-05 13:35:00,576.71,577.76,576.7,577.76,1400.0,576.71,577.76,576.7,577.76,1400.0
2019-12-05 13:40:00,578.27,578.68,578.27,578.68,500.0,578.27,578.68,578.27,578.68,500.0
2019-12-05 13:45:00,578.36,578.64,578.36,578.63,200.0,578.36,578.64,578.36,578.63,200.0
2019-12-05 13:50:00,578.05,578.05,578.01,578.01,300.0,578.05,578.05,578.01,578.01,300.0
2019-12-05 13:55:00,578.45,578.45,577.43,577.43,200.0,578.45,578.45,577.43,577.43,200.0
2019-12-05 14:00:00,578.06,578.06,576.75,577.19,1330.0,578.06,578.06,576.75,577.19,1330.0
2019-12-05 14:05:00,577.74,577.74,576.55,576.69,2490.0,577.74,577.74,576.55,576.69,2490.0
2019-12-05 14:10:00,576.95,576.96,576.74,576.86,700.0,576.95,576.96,576.74,576.86,700.0
2019-12-05 14:15:00,576.5,576.5,576.5,576.5,200.0,576.5,576.5,576.5,576.5,200.0
2019-12-05 14:20:00,576.65,576.65,576.31,576.37,300.0,576.65,576.65,576.31,576.37,300.0
2019-12-05 14:25:00,575.64,576.87,575.64,576.87,200.0,575.64,576.87,575.64,576.87,200.0
2019-12-05 14:30:00,576.43,576.96,576.43,576.83,500.0,576.43,576.96,576.43,576.83,500.0
2019-12-05 14:35:00,576.34,576.38,576.33,576.38,295.0,576.34,576.38,576.33,576.38,295.0
2019-12-05 14:40:00,576.22,576.52,576.21,576.45,520.0,576.22,576.52,576.21,576.45,520.0
2019-12-05 14:45:00,576.11,576.31,575.79,575.79,505.0,576.11,576.31,575.79,575.79,505.0
2019-12-05 14:50:00,576.73,576.94,576.03,576.03,538.0,576.73,576.94,576.03,576.03,538.0
2019-12-05 14:55:00,575.11,575.53,574.13,575.18,2200.0,575.11,575.53,574.13,575.18,2200.0
2019-12-05 15:00:00,575.11,575.47,574.69,575.47,584.0,575.11,575.47,574.69,575.47,584.0
2019-12-05 15:05:00,575.19,575.52,574.56,574.94,1295.0,575.19,575.52,574.56,574.94,1295.0
2019-12-05 15:10:00,575.35,575.67,574.94,575.14,4792.0,575.35,575.67,574.94,575.14,4792.0
2019-12-05 15:15:00,575.0,576.28,574.3,576.28,9921.0,575.0,576.28,574.3,576.28,9921.0
2019-12-05 15:20:00,575.8,576.6,575.25,576.26,4970.0,575.8,576.6,575.25,576.26,4970.0
2019-12-05 15:25:00,575.9,576.16,575.44,576.16,3727.0,575.9,576.16,575.44,576.16,3727.0
2019-12-05 15:30:00,576.08,576.24,575.75,575.8,800.0,576.08,576.24,575.75,575.8,800.0
2019-12-05 15:35:00,576.29,578.26,576.17,578.13,4067.0,576.29,578.26,576.17,578.13,4067.0
2019-12-05 15:40:00,577.83,578.13,577.62,577.97,9030.0,577.83,578.13,577.62,577.97,9030.0
2019-12-05 15:45:00,577.87,578.09,577.04,577.04,1700.0,577.87,578.09,577.04,577.04,1700.0
2019-12-05 15:50:00,577.52,577.74,576.59,577.69,1600.0,577.52,577.74,576.59,577.69,1600.0
2019-12-05 15:55:00,577.7,578.62,577.16,577.51,12287.0,577.7,578.62,577.16,577.51,12287.0
2019-12-06 09:30:00,584.43,585.93,580.51,582.6,3886.0,584.43,585.93,580.51,582.6,3886.0
2019-12-06 09:35:00,582.03,582.55,582.03,582.53,800.0,582.03,582.55,582.03,582.53,800.0
2019-12-06 09:40:00,582.0,584.34,581.39,584.33,2900.0,582.0,584.34,581.39,584.33,2900.0
2019-12-06 09:45:00,584.83,586.63,584.83,586.16,1900.0,584.83,586.63,584.83,586.16,1900.0
2019-12-06 09:50:00,586.0,586.27,584.97,584.98,1150.0,586.0,586.27,584.97,584.98,1150.0
2019-12-06 09:55:00,584.63,586.65,584.63,586.38,1332.0,584.63,586.65,584.63,586.38,1332.0
2019-12-06 10:00:00,586.37,586.37,585.13,585.13,1223.0,586.37,586.37,585.13,585.13,1223.0
2019-12-06 10:05:00,584.89,586.0,584.88,585.79,2775.0,584.89,586.0,584.88,585.79,2775.0
2019-12-06 10:10:00,585.42,585.42,584.01,584.66,2643.0,585.42,585.42,584.01,584.66,2643.0
2019-12-06 10:15:00,584.4,584.73,582.49,583.12,5110.0,584.4,584.73,582.49,583.12,5110.0
2019-12-06 10:20:00,582.51,582.65,582.38,582.64,702.0,582.51,582.65,582.38,582.64,702.0
2019-12-06 10:25:00,582.37,583.01,582.37,582.88,1203.0,582.37,583.01,582.37,582.88,1203.0
2019-12-06 10:30:00,583.42,583.7,583.42,583.69,300.0,583.42,583.7,583.42,583.69,300.0
2019-12-06 10:35:00,583.1,583.18,582.47,583.18,300.0,583.1,583.18,582.47,583.18,300.0
2019-12-06 10:40:00,583.5,584.27,583.5,583.83,2164.0,583.5,584.27,583.5,583.83,2164.0
2019-12-06 10:45:00,584.19,584.4,584.0,584.12,781.0,584.19,584.4,584.0,584.12,781.0
2019-12-06 10:50:00,584.18,584.93,584.18,584.93,2083.0,584.18,584.93,584.18,584.93,2083.0
2019-12-06 10:55:00,584.49,585.38,582.94,582.94,2891.0,584.49,585.38,582.94,582.94,2891.0
2019-12-06 11:00:00,583.0,583.16,582.6,582.84,1200.0,583.0,583.16,582.6,582.84,1200.0
2019-12-06 11:05:00,583.58,583.97,582.83,583.4,1658.0,583.58,583.97,582.83,583.4,1658.0
2019-12-06 11:10:00,583.76,583.79,583.71,583.79,1200.0,583.76,583.79,583.71,583.79,1200.0
2019-12-06 11:15:00,583.35,583.96,583.35,583.47,800.0,583.35,583.96,583.35,583.47,800.0
2019-12-06 11:20:00,583.32,583.32,583.31,583.32,100.0,583.32,583.32,583.31,583.32,100.0
2019-12-06 11:25:00,583.54,583.97,583.35,583.48,1905.0,583.54,583.97,583.35,583.48,1905.0
2019-12-06 11:30:00,583.3,584.42,583.3,584.42,2202.0,583.3,584.42,583.3,584.42,2202.0
2019-12-06 11:35:00,584.29,584.79,584.28,584.43,700.0,584.29,584.79,584.28,584.43,700.0
2019-12-06 11:40:00,584.35,584.46,583.75,583.75,2300.0,584.35,584.46,583.75,583.75,2300.0
2019-12-06 11:45:00,583.96,584.33,583.95,584.33,500.0,583.96,584.33,583.95,584.33,500.0
2019-12-06 11:50:00,584.34,584.36,583.93,584.31,899.0,584.34,584.36,583.93,584.31,899.0
2019-12-06 11:55:00,584.02,584.45,584.02,584.45,200.0,584.02,584.45,584.02,584.45,200.0
2019-12-06 12:00:00,584.6,585.44,584.6,585.21,3014.0,584.6,585.44,584.6,585.21,3014.0
2019-12-06 12:05:00,584.71,584.72,584.71,584.71,400.0,584.71,584.72,584.71,584.71,400.0
2019-12-06 12:10:00,584.41,584.41,584.41,584.41,100.0,584.41,584.41,584.41,584.41,100.0
2019-12-06 12:15:00,585.24,585.24,585.24,585.24,200.0,585.24,585.24,585.24,585.24,200.0
2019-12-06 12:20:00,585.24,585.69,585.24,585.69,2538.0,585.24,585.69,585.24,585.69,2538.0
2019-12-06 12:25:00,585.66,586.28,585.54,586.28,965.0,585.66,586.28,585.54,586.28,965.0
2019-12-06 12:30:00,586.21,587.43,586.21,587.43,1971.0,586.21,587.43,586.21,587.43,1971.0
2019-12-06 12:35:00,587.76,587.76,587.76,587.76,100.0,587.76,587.76,587.76,587.76,100.0
2019-12-06 12:40:00,587.98,589.0,587.98,588.73,2310.0,587.98,589.0,587.98,588.73,2310.0
2019-12-06 12:45:00,588.73,588.99,588.5,588.63,2725.0,588.73,588.99,588.5,588.63,2725.0
2019-12-06 12:50:00,588.54,588.68,588.35,588.65,3600.0,588.54,588.68,588.35,588.65,3600.0
2019-12-06 12:55:00,588.62,588.62,588.58,588.58,300.0,588.62,588.62,588.58,588.58,300.0
2019-12-06 13:00:00,588.25,589.0,588.25,589.0,1700.0,588.25,589.0,588.25,589.0,1700.0
2019-12-06 13:05:00,588.97,589.86,588.97,589.59,5027.0,588.97,589.86,588.97,589.59,5027.0
2019-12-06 13:10:00,589.71,589.73,589.5,589.73,1284.0,589.71,589.73,589.5,589.73,1284.0
2019-12-06 13:15:00,589.53,590.64,589.22,589.23,4667.0,589.53,590.64,589.22,589.23,4667.0
2019-12-06 13:20:00,589.69,589.69,588.88,589.62,2600.0,589.69,589.69,588.88,589.62,2600.0
2019-12-06 13:25:00,589.21,589.36,587.85,587.85,5608.0,589.21,589.36,587.85,587.85,5608.0
2019-12-06 13:30:00,587.76,588.28,587.63,587.63,1100.0,587.76,588.28,587.63,587.63,1100.0
2019-12-06 13:35:00,587.15,587.85,587.15,587.85,1100.0,587.15,587.85,587.15,587.85,1100.0
2019-12-06 13:40:00,588.13,588.13,587.86,587.87,800.0,588.13,588.13,587.86,587.87,800.0
2019-12-06 13:45:00,587.67,587.86,587.29,587.29,3100.0,587.67,587.86,587.29,587.29,3100.0
2019-12-06 13:50:00,587.06,587.09,584.84,584.84,3765.0,587.06,587.09,584.84,584.84,3765.0
2019-12-06 13:55:00,584.3,584.44,583.31,583.58,2239.0,584.3,584.44,583.31,583.58,2239.0
2019-12-06 14:00:00,584.0,585.19,584.0,585.19,3100.0,584.0,585.19,584.0,585.19,3100.0
2019-12-06 14:05:00,585.75,586.49,585.42,586.48,2992.0,585.75,586.49,585.42,586.48,2992.0
2019-12-06 14:10:00,586.39,586.39,585.48,585.69,600.0,586.39,586.39,585.48,585.69,600.0
2019-12-06 14:15:00,585.41,585.87,585.24,585.87,705.0,585.41,585.87,585.24,585.87,705.0
2019-12-06 14:20:00,585.8,585.99,585.76,585.76,1900.0,585.8,585.99,585.76,585.76,1900.0
2019-12-06 14:25:00,585.93,585.93,585.42,585.87,5400.0,585.93,585.93,585.42,585.87,5400.0
2019-12-06 14:30:00,585.41,585.93,585.41,585.93,1400.0,585.41,585.93,585.41,585.93,1400.0
2019-12-06 14:35:00,585.87,585.93,585.39,585.39,1000.0,585.87,585.93,585.39,585.39,1000.0
2019-12-06 14:40:00,585.7,585.77,585.45,585.77,2300.0,585.7,585.77,585.45,585.77,2300.0
2019-12-06 14:45:00,585.76,585.88,585.31,585.39,2500.0,585.76,585.88,585.31,585.39,2500.0
2019-12-06 14:50:00,585.37,585.37,584.47,584.47,300.0,585.37,585.37,584.47,584.47,300.0
2019-12-06 14:55:00,584.36,584.81,583.53,583.53,460.0,584.36,584.81,583.53,583.53,460.0
2019-12-06 15:00:00,583.86,584.7,583.43,584.69,910.0,583.86,584.7,583.43,584.69,910.0
2019-12-06 15:05:00,584.52,584.64,583.95,584.26,1600.0,584.52,584.64,583.95,584.26,1600.0
2019-12-06 15:10:00,584.25,584.25,583.22,583.72,1000.0,584.25,584.25,583.22,583.72,1000.0
2019-12-06 15:15:00,583.63,584.04,583.04,583.65,3050.0,583.63,584.04,583.04,583.65,3050.0
2019-12-06 15:20:00,583.67,583.88,583.2,583.33,5136.0,583.67,583.88,583.2,583.33,5136.0
2019-12-06 15:25:00,583.28,583.44,582.99,583.44,600.0,583.28,583.44,582.99,583.44,600.0
2019-12-06 15:30:00,582.95,583.89,582.95,583.49,1900.0,582.95,583.89,582.95,583.49,1900.0
2019-12-06 15:35:00,583.89,583.89,583.5,583.89,2520.0,583.89,583.89,583.5,583.89,2520.0
2019-12-06 15:40:00,583.88,584.34,583.72,583.79,10026.0,583.88,584.34,583.72,583.79,10026.0
2019-12-06 15:45:00,583.54,584.09,583.48,583.67,4016.0,583.54,584.09,583.48,583.67,4016.0
2019-12-06 15:50:00,583.97,585.0,582.29,583.24,5025.0,583.97,585.0,582.29,583.24,5025.0
2019-12-06 15:55:00,582.96,584.41,582.68,583.0,18039.0,582.96,584.41,582.68,583.0,18039.0
2019-12-09 09:30:00,584.75,586.24,583.07,583.51,3564.0,584.75,586.24,583.07,583.51,3564.0
2019-12-09 09:35:00,583.51,587.41,583.51,585.96,1600.0,583.51,587.41,583.51,585.96,1600.0
2019-12-09 09:40:00,585.94,588.0,585.93,586.94,2050.0,585.94,588.0,585.93,586.94,2050.0
2019-12-09 09:45:00,587.09,588.87,586.75,587.24,1440.0,587.09,588.87,586.75,587.24,1440.0
2019-12-09 09:50:00,588.02,588.02,588.02,588.02,100.0,588.02,588.02,588.02,588.02,100.0
2019-12-09 09:55:00,588.06,591.44,588.06,590.61,2000.0,588.06,591.44,588.06,590.61,2000.0
2019-12-09 10:00:00,590.57,595.0,590.57,594.42,3700.0,590.57,595.0,590.57,594.42,3700.0
2019-12-09 10:05:00,594.66,595.14,594.37,594.5,1950.0,594.66,595.14,594.37,594.5,1950.0
2019-12-09 10:10:00,595.22,595.25,593.21,593.22,2860.0,595.22,595.25,593.21,593.22,2860.0
2019-12-09 10:15:00,593.56,593.57,591.14,592.06,11676.0,593.56,593.57,591.14,592.06,11676.0
2019-12-09 10:20:00,592.06,592.7,591.72,592.51,1700.0,592.06,592.7,591.72,592.51,1700.0
2019-12-09 10:25:00,592.4,592.84,592.12,592.12,3242.0,592.4,592.84,592.12,592.12,3242.0
2019-12-09 10:30:00,592.31,592.31,591.24,591.25,1950.0,592.31,592.31,591.24,591.25,1950.0
2019-12-09 10:35:00,591.66,592.34,591.32,592.33,900.0,591.66,592.34,591.32,592.33,900.0
2019-12-09 10:40:00,591.85,591.99,591.38,591.38,457.0,591.85,591.99,591.38,591.38,457.0
2019-12-09 10:45:00,591.3,592.0,590.72,591.36,2510.0,591.3,592.0,590.72,591.36,2510.0
2019-12-09 10:50:00,592.0,592.0,591.57,591.89,500.0,592.0,592.0,591.57,591.89,500.0
2019-12-09 10:55:00,591.94,592.0,591.22,592.0,3639.0,591.94,592.0,591.22,592.0,3639.0
2019-12-09 11:00:00,591.75,592.0,590.55,590.56,10468.0,591.75,592.0,590.55,590.56,10468.0
2019-12-09 11:05:00,590.6,590.69,589.79,589.8,2092.0,590.6,590.69,589.79,589.8,2092.0
2019-12-09 11:10:00,589.92,589.92,588.05,588.41,3373.0,589.92,589.92,588.05,588.41,3373.0
2019-12-09 11:15:00,588.0,588.42,587.83,588.42,601.0,588.0,588.42,587.83,588.42,601.0
2019-12-09 11:20:00,588.71,589.19,588.45,588.45,1400.0,588.71,589.19,588.45,588.45,1400.0
2019-12-09 11:25:00,588.43,589.11,587.89,588.72,2366.0,588.43,589.11,587.89,588.72,2366.0
2019-12-09 11:30:00,588.75,588.76,587.8,587.8,400.0,588.75,588.76,587.8,587.8,400.0
2019-12-09 11:35:00,587.86,588.24,587.24,587.48,6710.0,587.86,588.24,587.24,587.48,6710.0
2019-12-09 11:40:00,587.07,587.94,587.07,587.51,1382.0,587.07,587.94,587.07,587.51,1382.0
2019-12-09 11:45:00,587.41,587.58,587.3,587.58,305.0,587.41,587.58,587.3,587.58,305.0
2019-12-09 11:50:00,588.03,589.45,588.03,589.45,2000.0,588.03,589.45,588.03,589.45,2000.0
2019-12-09 11:55:00,589.52,590.29,588.6,588.68,3700.0,589.52,590.29,588.6,588.68,3700.0
2019-12-09 12:00:00,589.09,589.74,589.09,589.31,500.0,589.09,589.74,589.09,589.31,500.0
2019-12-09 12:05:00,589.47,590.29,589.47,589.68,2430.0,589.47,590.29,589.47,589.68,2430.0
2019-12-09 12:10:00,590.11,590.24,589.84,590.24,500.0,590.11,590.24,589.84,590.24,500.0
2019-12-09 12:15:00,590.13,590.28,589.63,589.88,2272.0,590.13,590.28,589.63,589.88,2272.0
2019-12-09 12:20:00,590.0,590.0,588.69,588.69,600.0,590.0,590.0,588.69,588.69,600.0
2019-12-09 12:25:00,589.08,589.26,589.07,589.26,713.0,589.08,589.26,589.07,589.26,713.0
2019-12-09 12:30:00,589.1,589.1,589.09,589.1,143.0,589.1,589.1,589.09,589.1,143.0
2019-12-09 12:35:00,588.52,589.14,588.52,588.9,1242.0,588.52,589.14,588.52,588.9,1242.0
2019-12-09 12:40:00,589.17,589.83,589.17,589.83,1361.0,589.17,589.83,589.17,589.83,1361.0
2019-12-09 12:45:00,590.23,590.29,589.75,589.78,1198.0,590.23,590.29,589.75,589.78,1198.0
2019-12-09 12:50:00,589.78,589.78,588.79,588.8,809.0,589.78,589.78,588.79,588.8,809.0
2019-12-09 12:55:00,588.98,589.02,588.43,588.67,2100.0,588.98,589.02,588.43,588.67,2100.0
2019-12-09 13:00:00,588.57,588.57,588.07,588.08,600.0,588.57,588.57,588.07,588.08,600.0
2019-12-09 13:05:00,588.08,588.08,588.08,588.08,0.0,588.08,588.08,588.08,588.08,0.0
2019-12-09 13:10:00,588.23,588.63,588.23,588.63,700.0,588.23,588.63,588.23,588.63,700.0
2019-12-09 13:15:00,588.62,588.79,588.26,588.43,500.0,588.62,588.79,588.26,588.43,500.0
2019-12-09 13:20:00,588.28,588.28,587.52,587.52,420.0,588.28,588.28,587.52,587.52,420.0
2019-12-09 13:25:00,587.48,587.48,586.4,587.0,1239.0,587.48,587.48,586.4,587.0,1239.0
2019-12-09 13:30:00,586.25,586.26,585.84,585.84,700.0,586.25,586.26,585.84,585.84,700.0
2019-12-09 13:35:00,586.54,586.58,586.37,586.58,700.0,586.54,586.58,586.37,586.58,700.0
2019-12-09 13:40:00,587.03,587.03,585.82,585.82,617.0,587.03,587.03,585.82,585.82,617.0
2019-12-09 13:45:00,586.24,586.37,585.44,585.44,817.0,586.24,586.37,585.44,585.44,817.0
2019-12-09 13:50:00,585.94,585.94,585.94,585.94,100.0,585.94,585.94,585.94,585.94,100.0
2019-12-09 13:55:00,585.75,585.96,584.77,584.77,2700.0,585.75,585.96,584.77,584.77,2700.0
2019-12-09 14:00:00,585.09,585.09,584.17,584.17,1900.0,585.09,585.09,584.17,584.17,1900.0
2019-12-09 14:05:00,584.96,585.46,584.71,585.46,2100.0,584.96,585.46,584.71,585.46,2100.0
2019-12-09 14:10:00,584.96,585.03,584.65,584.87,500.0,584.96,585.03,584.65,584.87,500.0
2019-12-09 14:15:00,584.79,586.1,584.78,585.63,600.0,584.79,586.1,584.78,585.63,600.0
2019-12-09 14:20:00,585.57,585.57,585.57,585.57,100.0,585.57,585.57,585.57,585.57,100.0
2019-12-09 14:25:00,585.34,585.65,585.34,585.65,200.0,585.34,585.65,585.34,585.65,200.0
2019-12-09 14:30:00,586.01,586.45,585.99,586.0,2096.0,586.01,586.45,585.99,586.0,2096.0
2019-12-09 14:35:00,586.14,587.68,586.14,587.68,1200.0,586.14,587.68,586.14,587.68,1200.0
2019-12-09 14:40:00,586.6,587.37,586.6,586.71,1551.0,586.6,587.37,586.6,586.71,1551.0
2019-12-09 14:45:00,586.79,586.99,586.14,586.61,4415.0,586.79,586.99,586.14,586.61,4415.0
2019-12-09 14:50:00,586.5,587.05,586.1,586.11,2886.0,586.5,587.05,586.1,586.11,2886.0
2019-12-09 14:55:00,586.09,586.2,586.04,586.04,500.0,586.09,586.2,586.04,586.04,500.0
2019-12-09 15:00:00,586.08,586.42,585.48,586.0,1850.0,586.08,586.42,585.48,586.0,1850.0
2019-12-09 15:05:00,585.8,586.32,584.66,585.84,2869.0,585.8,586.32,584.66,585.84,2869.0
2019-12-09 15:10:00,585.84,586.71,585.84,586.0,600.0,585.84,586.71,585.84,586.0,600.0
2019-12-09 15:15:00,586.1,586.1,585.44,585.95,900.0,586.1,586.1,585.44,585.95,900.0
2019-12-09 15:20:00,585.75,586.11,584.82,585.0,4070.0,585.75,586.11,584.82,585.0,4070.0
2019-12-09 15:25:00,584.93,585.65,584.92,585.24,1000.0,584.93,585.65,584.92,585.24,1000.0
2019-12-09 15:30:00,584.84,584.88,583.53,583.71,3500.0,584.84,584.88,583.53,583.71,3500.0
2019-12-09 15:35:00,583.77,584.57,583.75,584.57,2572.0,583.77,584.57,583.75,584.57,2572.0
2019-12-09 15:40:00,584.59,585.06,584.49,584.94,3099.0,584.59,585.06,584.49,584.94,3099.0
2019-12-09 15:45:00,584.83,585.83,584.83,585.0,4010.0,584.83,585.83,584.83,585.0,4010.0
2019-12-09 15:50:00,585.32,586.09,584.82,585.99,6355.0,585.32,586.09,584.82,585.99,6355.0
2019-12-09 15:55:00,585.55,585.99,584.0,584.0,8164.0,585.55,585.99,584.0,584.0,8164.0
2019-12-10 09:30:00,584.2,587.7,583.44,587.17,3291.0,584.2,587.7,583.44,587.17,3291.0
2019-12-10 09:35:00,586.28,589.79,586.28,589.79,1979.0,586.28,589.79,586.28,589.79,1979.0
2019-12-10 09:40:00,590.82,591.25,588.84,590.98,3465.0,590.82,591.25,588.84,590.98,3465.0
2019-12-10 09:45:00,590.6,590.6,588.08,588.79,1125.0,590.6,590.6,588.08,588.79,1125.0
2019-12-10 09:50:00,591.12,591.57,588.82,589.05,1451.0,591.12,591.57,588.82,589.05,1451.0
2019-12-10 09:55:00,588.93,588.93,588.26,588.26,600.0,588.93,588.93,588.26,588.26,600.0
2019-12-10 10:00:00,587.28,587.89,586.28,586.34,2637.0,587.28,587.89,586.28,586.34,2637.0
2019-12-10 10:05:00,585.72,587.09,585.53,586.14,5610.0,585.72,587.09,585.53,586.14,5610.0
2019-12-10 10:10:00,587.1,587.39,585.94,586.42,1837.0,587.1,587.39,585.94,586.42,1837.0
2019-12-10 10:15:00,586.4,586.4,585.9,586.09,300.0,586.4,586.4,585.9,586.09,300.0
2019-12-10 10:20:00,586.4,586.83,586.03,586.12,3165.0,586.4,586.83,586.03,586.12,3165.0
2019-12-10 10:25:00,585.28,585.28,584.98,584.98,400.0,585.28,585.28,584.98,584.98,400.0
2019-12-10 10:30:00,585.37,585.38,583.8,583.8,1500.0,585.37,585.38,583.8,583.8,1500.0
2019-12-10 10:35:00,584.24,584.72,584.24,584.72,500.0,584.24,584.72,584.24,584.72,500.0
2019-12-10 10:40:00,585.46,585.79,585.12,585.12,977.0,585.46,585.79,585.12,585.12,977.0
2019-12-10 10:45:00,585.28,585.28,585.28,585.28,130.0,585.28,585.28,585.28,585.28,130.0
2019-12-10 10:50:00,584.86,585.51,584.86,585.2,4090.0,584.86,585.51,584.86,585.2,4090.0
2019-12-10 10:55:00,585.2,585.2,585.2,585.2,0.0,585.2,585.2,585.2,585.2,0.0
2019-12-10 11:00:00,585.73,586.58,584.02,585.07,1322.0,585.73,586.58,584.02,585.07,1322.0
2019-12-10 11:05:00,585.16,585.41,584.95,585.41,400.0,585.16,585.41,584.95,585.41,400.0
2019-12-10 11:10:00,585.55,585.83,585.24,585.83,500.0,585.55,585.83,585.24,585.83,500.0
2019-12-10 11:15:00,585.84,586.38,585.84,585.88,1500.0,585.84,586.38,585.84,585.88,1500.0
2019-12-10 11:20:00,586.35,586.88,585.52,585.52,3639.0,586.35,586.88,585.52,585.52,3639.0
2019-12-10 11:25:00,585.47,586.36,585.4,586.36,2900.0,585.47,586.36,585.4,586.36,2900.0
2019-12-10 11:30:00,586.08,586.08,585.67,585.77,1500.0,586.08,586.08,585.67,585.77,1500.0
2019-12-10 11:35:00,585.15,585.15,585.05,585.05,300.0,585.15,585.15,585.05,585.05,300.0
2019-12-10 11:40:00,584.82,585.29,584.8,585.25,500.0,584.82,585.29,584.8,585.25,500.0
2019-12-10 11:45:00,585.51,585.51,585.3,585.3,225.0,585.51,585.51,585.3,585.3,225.0
2019-12-10 11:50:00,585.18,586.04,585.16,586.04,600.0,585.18,586.04,585.16,586.04,600.0
2019-12-10 11:55:00,586.19,586.19,585.46,585.46,2290.0,586.19,586.19,585.46,585.46,2290.0
2019-12-10 12:00:00,585.79,586.0,585.79,585.91,700.0,585.79,586.0,585.79,585.91,700.0
2019-12-10 12:05:00,585.62,585.89,585.26,585.26,1319.0,585.62,585.89,585.26,585.26,1319.0
2019-12-10 12:10:00,585.21,585.26,584.96,584.96,1100.0,585.21,585.26,584.96,584.96,1100.0
2019-12-10 12:15:00,585.2,585.21,584.81,584.96,400.0,585.2,585.21,584.81,584.96,400.0
2019-12-10 12:20:00,584.71,585.29,584.71,585.28,1800.0,584.71,585.29,584.71,585.28,1800.0
2019-12-10 12:25:00,585.05,585.47,584.86,585.14,1291.0,585.05,585.47,584.86,585.14,1291.0
2019-12-10 12:30:00,585.13,587.44,585.13,586.51,4955.0,585.13,587.44,585.13,586.51,4955.0
2019-12-10 12:35:00,586.46,586.46,585.87,585.96,1662.0,586.46,586.46,585.87,585.96,1662.0
2019-12-10 12:40:00,586.02,586.4,584.91,584.91,5331.0,586.02,586.4,584.91,584.91,5331.0
2019-12-10 12:45:00,585.34,585.7,585.15,585.18,818.0,585.34,585.7,585.15,585.18,818.0
2019-12-10 12:50:00,585.1,585.58,584.98,584.98,300.0,585.1,585.58,584.98,584.98,300.0
2019-12-10 12:55:00,585.03,586.41,584.73,585.52,1420.0,585.03,586.41,584.73,585.52,1420.0
2019-12-10 13:00:00,585.79,586.49,585.11,585.11,1100.0,585.79,586.49,585.11,585.11,1100.0
2019-12-10 13:05:00,584.99,585.04,584.35,585.04,400.0,584.99,585.04,584.35,585.04,400.0
2019-12-10 13:10:00,584.55,585.14,584.55,585.14,300.0,584.55,585.14,584.55,585.14,300.0
2019-12-10 13:15:00,584.47,585.1,584.4,584.41,1100.0,584.47,585.1,584.4,584.41,1100.0
2019-12-10 13:20:00,585.09,585.09,583.52,583.52,1900.0,585.09,585.09,583.52,583.52,1900.0
2019-12-10 13:25:00,583.82,584.1,582.02,582.02,3060.0,583.82,584.1,582.02,582.02,3060.0
2019-12-10 13:30:00,582.32,582.32,581.06,582.06,510.0,582.32,582.32,581.06,582.06,510.0
2019-12-10 13:35:00,581.74,583.36,581.57,583.36,2640.0,581.74,583.36,581.57,583.36,2640.0
2019-12-10 13:40:00,583.22,584.17,582.63,582.67,4100.0,583.22,584.17,582.63,582.67,4100.0
2019-12-10 13:45:00,582.34,582.66,581.84,581.84,779.0,582.34,582.66,581.84,581.84,779.0
2019-12-10 13:50:00,581.81,582.17,581.53,582.17,1425.0,581.81,582.17,581.53,582.17,1425.0
2019-12-10 13:55:00,581.5,582.81,581.5,582.33,1418.0,581.5,582.81,581.5,582.33,1418.0
2019-12-10 14:00:00,582.47,582.66,582.0,582.4,2240.0,582.47,582.66,582.0,582.4,2240.0
2019-12-10 14:05:00,582.53,584.04,582.53,584.03,1476.0,582.53,584.04,582.53,584.03,1476.0
2019-12-10 14:10:00,583.58,585.33,583.58,585.33,2042.0,583.58,585.33,583.58,585.33,2042.0
2019-12-10 14:15:00,584.85,585.24,584.5,585.17,1299.0,584.85,585.24,584.5,585.17,1299.0
2019-12-10 14:20:00,585.0,585.16,584.47,585.11,1765.0,585.0,585.16,584.47,585.11,1765.0
2019-12-10 14:25:00,585.11,585.11,584.38,584.91,600.0,585.11,585.11,584.38,584.91,600.0
2019-12-10 14:30:00,585.0,585.31,584.92,584.92,700.0,585.0,585.31,584.92,584.92,700.0
2019-12-10 14:35:00,584.98,584.98,584.23,584.23,2700.0,584.98,584.98,584.23,584.23,2700.0
2019-12-10 14:40:00,584.23,584.3,583.92,584.19,1010.0,584.23,584.3,583.92,584.19,1010.0
2019-12-10 14:45:00,584.56,584.56,583.89,584.55,501.0,584.56,584.56,583.89,584.55,501.0
2019-12-10 14:50:00,584.67,585.39,584.67,584.79,1296.0,584.67,585.39,584.67,584.79,1296.0
2019-12-10 14:55:00,584.8,584.93,584.66,584.66,400.0,584.8,584.93,584.66,584.66,400.0
2019-12-10 15:00:00,584.84,585.03,584.83,584.93,1100.0,584.84,585.03,584.83,584.93,1100.0
2019-12-10 15:05:00,584.91,585.4,584.82,585.32,1400.0,584.91,585.4,584.82,585.32,1400.0
2019-12-10 15:10:00,585.31,586.06,585.31,586.06,718.0,585.31,586.06,585.31,586.06,718.0
2019-12-10 15:15:00,586.0,586.12,584.92,584.92,2900.0,586.0,586.12,584.92,584.92,2900.0
2019-12-10 15:20:00,584.95,585.23,584.33,584.44,9768.0,584.95,585.23,584.33,584.44,9768.0
2019-12-10 15:25:00,585.06,585.11,583.49,584.38,6860.0,585.06,585.11,583.49,584.38,6860.0
2019-12-10 15:30:00,584.55,585.34,584.48,585.05,8908.0,584.55,585.34,584.48,585.05,8908.0
2019-12-10 15:35:00,584.33,585.47,583.9,584.84,4786.0,584.33,585.47,583.9,584.84,4786.0
2019-12-10 15:40:00,585.56,585.7,585.02,585.27,1716.0,585.56,585.7,585.02,585.27,1716.0
2019-12-10 15:45:00,585.62,585.97,585.03,585.73,6514.0,585.62,585.97,585.03,585.73,6514.0
2019-12-10 15:50:00,585.72,586.55,585.19,585.35,14092.0,585.72,586.55,585.19,585.35,14092.0
2019-12-10 15:55:00,585.86,586.7,585.43,586.3,14200.0,585.86,586.7,585.43,586.3,14200.0
2019-12-11 09:30:00,589.0,589.0,586.22,588.02,4397.0,589.0,589.0,586.22,588.02,4397.0
2019-12-11 09:35:00,588.01,588.27,583.77,583.77,18760.0,588.01,588.27,583.77,583.77,18760.0
2019-12-11 09:40:00,583.01,584.94,581.5,582.7,4175.0,583.01,584.94,581.5,582.7,4175.0
2019-12-11 09:45:00,583.0,583.6,582.6,582.6,1736.0,583.0,583.6,582.6,582.6,1736.0
2019-12-11 09:50:00,583.58,583.61,582.35,583.61,4341.0,583.58,583.61,582.35,583.61,4341.0
2019-12-11 09:55:00,584.18,584.33,583.67,583.73,1400.0,584.18,584.33,583.67,583.73,1400.0
2019-12-11 10:00:00,584.98,585.0,584.3,584.3,2370.0,584.98,585.0,584.3,584.3,2370.0
2019-12-11 10:05:00,584.3,584.73,583.06,583.35,2510.0,584.3,584.73,583.06,583.35,2510.0
2019-12-11 10:10:00,583.91,584.89,583.59,584.03,8627.0,583.91,584.89,583.59,584.03,8627.0
2019-12-11 10:15:00,584.04,584.04,583.07,583.07,3125.0,584.04,584.04,583.07,583.07,3125.0
2019-12-11 10:20:00,582.94,584.08,582.93,583.51,1125.0,582.94,584.08,582.93,583.51,1125.0
2019-12-11 10:25:00,583.45,584.0,583.16,584.0,4000.0,583.45,584.0,583.16,584.0,4000.0
2019-12-11 10:30:00,583.52,584.76,583.21,584.36,2500.0,583.52,584.76,583.21,584.36,2500.0
2019-12-11 10:35:00,584.47,584.49,583.88,583.94,5078.0,584.47,584.49,583.88,583.94,5078.0
2019-12-11 10:40:00,583.2,583.49,579.17,579.17,12093.0,583.2,583.49,579.17,579.17,12093.0
2019-12-11 10:45:00,579.7,580.52,579.61,580.01,2488.0,579.7,580.52,579.61,580.01,2488.0
2019-12-11 10:50:00,579.9,580.0,579.02,579.02,1230.0,579.9,580.0,579.02,579.02,1230.0
2019-12-11 10:55:00,579.0,579.32,573.69,573.96,9288.0,579.0,579.32,573.69,573.96,9288.0
2019-12-11 11:00:00,573.84,573.86,572.26,573.0,6366.0,573.84,573.86,572.26,573.0,6366.0
2019-12-11 11:05:00,573.34,575.1,572.46,575.1,4305.0,573.34,575.1,572.46,575.1,4305.0
2019-12-11 11:10:00,575.0,575.01,573.78,574.45,4080.0,575.0,575.01,573.78,574.45,4080.0
2019-12-11 11:15:00,574.57,575.01,573.51,574.85,11502.0,574.57,575.01,573.51,574.85,11502.0
2019-12-11 11:20:00,574.96,575.3,574.53,575.0,1616.0,574.96,575.3,574.53,575.0,1616.0
2019-12-11 11:25:00,575.17,575.58,574.39,574.58,7900.0,575.17,575.58,574.39,574.58,7900.0
2019-12-11 11:30:00,574.45,575.1,573.5,573.8,3070.0,574.45,575.1,573.5,573.8,3070.0
2019-12-11 11:35:00,574.41,574.91,573.39,573.76,4474.0,574.41,574.91,573.39,573.76,4474.0
2019-12-11 11:40:00,573.5,574.1,573.16,573.16,2341.0,573.5,574.1,573.16,573.16,2341.0
2019-12-11 11:45:00,574.18,574.35,573.03,573.46,1723.0,574.18,574.35,573.03,573.46,1723.0
2019-12-11 11:50:00,573.02,574.08,573.02,574.03,4364.0,573.02,574.08,573.02,574.03,4364.0
2019-12-11 11:55:00,574.14,574.14,570.45,570.45,8558.0,574.14,574.14,570.45,570.45,8558.0
2019-12-11 12:00:00,570.7,572.92,570.0,572.38,5831.0,570.7,572.92,570.0,572.38,5831.0
2019-12-11 12:05:00,572.21,573.3,571.54,571.55,4836.0,572.21,573.3,571.54,571.55,4836.0
2019-12-11 12:10:00,571.73,572.32,571.54,572.0,5957.0,571.73,572.32,571.54,572.0,5957.0
2019-12-11 12:15:00,571.65,573.47,571.65,572.81,8199.0,571.65,573.47,571.65,572.81,8199.0
2019-12-11 12:20:00,573.06,575.0,572.63,575.0,2335.0,573.06,575.0,572.63,575.0,2335.0
2019-12-11 12:25:00,574.71,575.4,574.55,574.64,1015.0,574.71,575.4,574.55,574.64,1015.0
2019-12-11 12:30:00,574.64,574.64,574.64,574.64,0.0,574.64,574.64,574.64,574.64,0.0
2019-12-11 12:35:00,575.2,575.73,574.6,574.61,600.0,575.2,575.73,574.6,574.61,600.0
2019-12-11 12:40:00,574.6,575.55,574.6,574.62,791.0,574.6,575.55,574.6,574.62,791.0
2019-12-11 12:45:00,573.51,576.0,573.51,574.87,9457.0,573.51,576.0,573.51,574.87,9457.0
2019-12-11 12:50:00,575.12,575.24,574.64,574.64,1602.0,575.12,575.24,574.64,574.64,1602.0
2019-12-11 12:55:00,573.95,574.48,573.95,574.47,252.0,573.95,574.48,573.95,574.47,252.0
2019-12-11 13:00:00,574.47,575.05,574.24,574.74,1105.0,574.47,575.05,574.24,574.74,1105.0
2019-12-11 13:05:00,574.75,575.2,574.75,574.89,780.0,574.75,575.2,574.75,574.89,780.0
2019-12-11 13:10:00,575.0,575.0,574.2,574.3,1500.0,575.0,575.0,574.2,574.3,1500.0
2019-12-11 13:15:00,574.22,574.94,574.22,574.34,2300.0,574.22,574.94,574.22,574.34,2300.0
2019-12-11 13:20:00,574.66,575.62,573.71,574.1,8077.0,574.66,575.62,573.71,574.1,8077.0
2019-12-11 13:25:00,574.44,574.98,574.28,574.48,528.0,574.44,574.98,574.28,574.48,528.0
2019-12-11 13:30:00,574.16,574.16,574.16,574.16,200.0,574.16,574.16,574.16,574.16,200.0
2019-12-11 13:35:00,574.27,576.0,574.27,575.25,5597.0,574.27,576.0,574.27,575.25,5597.0
2019-12-11 13:40:00,575.52,575.6,574.67,574.68,5293.0,575.52,575.6,574.67,574.68,5293.0
2019-12-11 13:45:00,574.93,574.93,574.59,574.92,1025.0,574.93,574.93,574.59,574.92,1025.0
2019-12-11 13:50:00,575.15,575.5,574.61,574.61,3125.0,575.15,575.5,574.61,574.61,3125.0
2019-12-11 13:55:00,574.62,575.28,574.45,574.92,5719.0,574.62,575.28,574.45,574.92,5719.0
2019-12-11 14:00:00,574.75,575.6,574.37,575.6,6976.0,574.75,575.6,574.37,575.6,6976.0
2019-12-11 14:05:00,575.56,575.99,574.98,575.24,11821.0,575.56,575.99,574.98,575.24,11821.0
2019-12-11 14:10:00,575.0,575.25,574.77,575.25,4029.0,575.0,575.25,574.77,575.25,4029.0
2019-12-11 14:15:00,575.14,575.22,574.68,575.08,3416.0,575.14,575.22,574.68,575.08,3416.0
2019-12-11 14:20:00,574.67,575.07,574.54,574.54,400.0,574.67,575.07,574.54,574.54,400.0
2019-12-11 14:25:00,574.56,575.24,574.55,575.0,4688.0,574.56,575.24,574.55,575.0,4688.0
2019-12-11 14:30:00,575.02,577.79,574.96,577.39,17259.0,575.02,577.79,574.96,577.39,17259.0
2019-12-11 14:35:00,577.86,578.4,577.86,578.4,700.0,577.86,578.4,577.86,578.4,700.0
2019-12-11 14:40:00,578.21,578.37,578.01,578.06,800.0,578.21,578.37,578.01,578.06,800.0
2019-12-11 14:45:00,577.09,578.24,577.08,578.24,900.0,577.09,578.24,577.08,578.24,900.0
2019-12-11 14:50:00,578.06,578.06,577.71,577.96,800.0,578.06,578.06,577.71,577.96,800.0
2019-12-11 14:55:00,577.56,578.0,577.56,577.72,300.0,577.56,578.0,577.56,577.72,300.0
2019-12-11 15:00:00,578.16,578.16,576.94,576.94,900.0,578.16,578.16,576.94,576.94,900.0
2019-12-11 15:05:00,577.47,577.54,576.14,576.41,2300.0,577.47,577.54,576.14,576.41,2300.0
2019-12-11 15:10:00,576.86,577.14,576.83,576.84,405.0,576.86,577.14,576.83,576.84,405.0
2019-12-11 15:15:00,576.62,577.02,576.45,577.01,336.0,576.62,577.02,576.45,577.01,336.0
2019-12-11 15:20:00,577.18,578.29,576.94,578.18,1200.0,577.18,578.29,576.94,578.18,1200.0
2019-12-11 15:25:00,578.17,578.65,578.06,578.06,638.0,578.17,578.65,578.06,578.06,638.0
2019-12-11 15:30:00,578.25,578.56,577.83,578.56,622.0,578.25,578.56,577.83,578.56,622.0
2019-12-11 15:35:00,578.26,578.36,577.77,578.08,6800.0,578.26,578.36,577.77,578.08,6800.0
2019-12-11 15:40:00,578.06,579.45,577.97,578.69,4256.0,578.06,579.45,577.97,578.69,4256.0
2019-12-11 15:45:00,578.68,579.42,578.04,579.22,6305.0,578.68,579.42,578.04,579.22,6305.0
2019-12-11 15:50:00,579.75,580.28,579.1,579.7,3172.0,579.75,580.28,579.1,579.7,3172.0
2019-12-11 15:55:00,579.63,580.53,579.28,580.29,9596.0,579.63,580.53,579.28,580.29,9596.0
2019-12-12 09:30:00,582.96,583.0,581.3,581.31,2934.0,582.96,583.0,581.3,581.31,2934.0
2019-12-12 09:35:00,581.63,583.28,581.62,583.04,1900.0,581.63,583.28,581.62,583.04,1900.0
2019-12-12 09:40:00,583.47,586.23,583.47,586.23,1090.0,583.47,586.23,583.47,586.23,1090.0
2019-12-12 09:45:00,586.22,586.22,584.28,585.46,1319.0,586.22,586.22,584.28,585.46,1319.0
2019-12-12 09:50:00,586.0,586.0,584.03,585.08,3075.0,586.0,586.0,584.03,585.08,3075.0
2019-12-12 09:55:00,585.02,586.99,584.0,585.73,2210.0,585.02,586.99,584.0,585.73,2210.0
2019-12-12 10:00:00,587.0,589.06,587.0,588.45,937.0,587.0,589.06,587.0,588.45,937.0
2019-12-12 10:05:00,588.78,590.0,588.48,590.0,1160.0,588.78,590.0,588.48,590.0,1160.0
2019-12-12 10:10:00,589.76,590.0,587.52,588.65,7743.0,589.76,590.0,587.52,588.65,7743.0
2019-12-12 10:15:00,589.98,590.23,587.89,588.37,3300.0,589.98,590.23,587.89,588.37,3300.0
2019-12-12 10:20:00,587.68,589.86,587.68,589.12,1486.0,587.68,589.86,587.68,589.12,1486.0
2019-12-12 10:25:00,589.5,590.97,589.0,590.97,1508.0,589.5,590.97,589.0,590.97,1508.0
2019-12-12 10:30:00,590.88,591.69,589.91,590.51,6188.0,590.88,591.69,589.91,590.51,6188.0
2019-12-12 10:35:00,590.42,590.48,586.94,587.0,7812.0,590.42,590.48,586.94,587.0,7812.0
2019-12-12 10:40:00,586.54,586.54,582.83,583.29,8497.0,586.54,586.54,582.83,583.29,8497.0
2019-12-12 10:45:00,583.19,583.3,579.81,580.8,12296.0,583.19,583.3,579.81,580.8,12296.0
2019-12-12 10:50:00,580.69,585.02,580.3,584.74,8546.0,580.69,585.02,580.3,584.74,8546.0
2019-12-12 10:55:00,585.32,585.87,585.22,585.22,1900.0,585.32,585.87,585.22,585.22,1900.0
2019-12-12 11:00:00,585.22,585.22,585.22,585.22,0.0,585.22,585.22,585.22,585.22,0.0
2019-12-12 11:05:00,584.44,585.18,584.44,585.18,1238.0,584.44,585.18,584.44,585.18,1238.0
2019-12-12 11:10:00,584.74,584.74,584.29,584.29,300.0,584.74,584.74,584.29,584.29,300.0
2019-12-12 11:15:00,584.9,584.9,584.89,584.9,100.0,584.9,584.9,584.89,584.9,100.0
2019-12-12 11:20:00,583.76,583.76,581.74,581.74,400.0,583.76,583.76,581.74,581.74,400.0
2019-12-12 11:25:00,582.0,582.0,580.01,580.21,2283.0,582.0,582.0,580.01,580.21,2283.0
2019-12-12 11:30:00,579.91,581.63,579.68,580.65,1500.0,579.91,581.63,579.68,580.65,1500.0
2019-12-12 11:35:00,581.31,581.5,580.48,580.91,2412.0,581.31,581.5,580.48,580.91,2412.0
2019-12-12 11:40:00,581.63,581.98,580.58,581.42,1300.0,581.63,581.98,580.58,581.42,1300.0
2019-12-12 11:45:00,581.74,582.0,581.73,582.0,200.0,581.74,582.0,581.73,582.0,200.0
2019-12-12 11:50:00,581.97,582.48,578.99,579.85,6417.0,581.97,582.48,578.99,579.85,6417.0
2019-12-12 11:55:00,579.84,581.99,579.5,580.96,7368.0,579.84,581.99,579.5,580.96,7368.0
2019-12-12 12:00:00,581.49,581.49,580.33,581.37,890.0,581.49,581.49,580.33,581.37,890.0
2019-12-12 12:05:00,581.56,582.55,581.56,582.47,2200.0,581.56,582.55,581.56,582.47,2200.0
2019-12-12 12:10:00,582.61,582.61,582.6,582.61,100.0,582.61,582.61,582.6,582.61,100.0
2019-12-12 12:15:00,581.79,581.79,581.79,581.79,100.0,581.79,581.79,581.79,581.79,100.0
2019-12-12 12:20:00,581.6,582.81,581.4,581.4,1700.0,581.6,582.81,581.4,581.4,1700.0
2019-12-12 12:25:00,581.65,582.46,580.74,581.84,3350.0,581.65,582.46,580.74,581.84,3350.0
2019-12-12 12:30:00,581.28,582.46,580.35,581.9,2590.0,581.28,582.46,580.35,581.9,2590.0
2019-12-12 12:35:00,582.13,582.3,581.91,582.0,1604.0,582.13,582.3,581.91,582.0,1604.0
2019-12-12 12:40:00,581.99,582.17,581.39,582.0,1850.0,581.99,582.17,581.39,582.0,1850.0
2019-12-12 12:45:00,582.43,582.61,582.0,582.0,2000.0,582.43,582.61,582.0,582.0,2000.0
2019-12-12 12:50:00,582.29,582.34,581.76,581.76,3135.0,582.29,582.34,581.76,581.76,3135.0
2019-12-12 12:55:00,581.88,582.06,581.32,581.32,2835.0,581.88,582.06,581.32,581.32,2835.0
2019-12-12 13:00:00,581.2,582.06,581.2,581.82,1300.0,581.2,582.06,581.2,581.82,1300.0
2019-12-12 13:05:00,581.96,582.4,581.65,581.65,2000.0,581.96,582.4,581.65,581.65,2000.0
2019-12-12 13:10:00,581.65,582.06,581.64,581.93,5400.0,581.65,582.06,581.64,581.93,5400.0
2019-12-12 13:15:00,582.0,582.15,581.63,581.63,1400.0,582.0,582.15,581.63,581.63,1400.0
2019-12-12 13:20:00,581.94,581.94,581.09,581.1,200.0,581.94,581.94,581.09,581.1,200.0
2019-12-12 13:25:00,581.72,581.92,581.26,581.26,600.0,581.72,581.92,581.26,581.26,600.0
2019-12-12 13:30:00,581.03,581.54,580.88,580.88,550.0,581.03,581.54,580.88,580.88,550.0
2019-12-12 13:35:00,580.97,580.97,580.46,580.49,1260.0,580.97,580.97,580.46,580.49,1260.0
2019-12-12 13:40:00,580.0,581.11,579.85,581.1,3928.0,580.0,581.11,579.85,581.1,3928.0
2019-12-12 13:45:00,581.54,581.54,581.54,581.54,100.0,581.54,581.54,581.54,581.54,100.0
2019-12-12 13:50:00,582.03,582.03,581.61,581.61,790.0,582.03,582.03,581.61,581.61,790.0
2019-12-12 13:55:00,581.61,581.61,581.61,581.61,0.0,581.61,581.61,581.61,581.61,0.0
2019-12-12 14:00:00,580.72,581.05,580.71,581.05,235.0,580.72,581.05,580.71,581.05,235.0
2019-12-12 14:05:00,581.75,581.86,580.0,580.0,5294.0,581.75,581.86,580.0,580.0,5294.0
2019-12-12 14:10:00,580.07,580.79,579.28,579.29,5817.0,580.07,580.79,579.28,579.29,5817.0
2019-12-12 14:15:00,579.62,579.96,579.47,579.47,400.0,579.62,579.96,579.47,579.47,400.0
2019-12-12 14:20:00,579.23,579.23,578.85,578.86,711.0,579.23,579.23,578.85,578.86,711.0
2019-12-12 14:25:00,579.27,579.6,579.01,579.09,1650.0,579.27,579.6,579.01,579.09,1650.0
2019-12-12 14:30:00,579.68,582.06,579.68,581.0,17262.0,579.68,582.06,579.68,581.0,17262.0
2019-12-12 14:35:00,581.08,582.86,580.76,581.94,7846.0,581.08,582.86,580.76,581.94,7846.0
2019-12-12 14:40:00,582.05,582.05,579.66,580.06,3652.0,582.05,582.05,579.66,580.06,3652.0
2019-12-12 14:45:00,580.13,580.31,579.04,579.04,2800.0,580.13,580.31,579.04,579.04,2800.0
2019-12-12 14:50:00,579.59,580.5,578.5,579.2,3358.0,579.59,580.5,578.5,579.2,3358.0
2019-12-12 14:55:00,579.18,580.23,579.06,579.41,613.0,579.18,580.23,579.06,579.41,613.0
2019-12-12 15:00:00,580.12,580.12,579.13,579.39,700.0,580.12,580.12,579.13,579.39,700.0
2019-12-12 15:05:00,579.34,579.39,578.71,579.01,1781.0,579.34,579.39,578.71,579.01,1781.0
2019-12-12 15:10:00,579.04,580.13,578.84,579.4,2694.0,579.04,580.13,578.84,579.4,2694.0
2019-12-12 15:15:00,579.57,579.93,578.73,579.41,1425.0,579.57,579.93,578.73,579.41,1425.0
2019-12-12 15:20:00,579.97,579.97,579.48,579.73,2127.0,579.97,579.97,579.48,579.73,2127.0
2019-12-12 15:25:00,579.93,579.96,579.6,579.61,479.0,579.93,579.96,579.6,579.61,479.0
2019-12-12 15:30:00,579.92,580.31,579.82,579.83,5010.0,579.92,580.31,579.82,579.83,5010.0
2019-12-12 15:35:00,580.13,581.13,579.96,580.0,3930.0,580.13,581.13,579.96,580.0,3930.0
2019-12-12 15:40:00,580.12,580.12,579.61,579.61,1830.0,580.12,580.12,579.61,579.61,1830.0
2019-12-12 15:45:00,579.74,580.85,579.74,580.02,5705.0,579.74,580.85,579.74,580.02,5705.0
2019-12-12 15:50:00,580.2,580.2,579.82,580.04,5615.0,580.2,580.2,579.82,580.04,5615.0
2019-12-12 15:55:00,580.19,580.56,579.45,579.77,12811.0,580.19,580.56,579.45,579.77,12811.0
2019-12-13 09:30:00,583.05,588.97,581.07,586.95,8529.0,583.05,588.97,581.07,586.95,8529.0
2019-12-13 09:35:00,586.99,588.95,586.12,588.95,5150.0,586.99,588.95,586.12,588.95,5150.0
2019-12-13 09:40:00,589.83,591.65,589.81,590.81,5418.0,589.83,591.65,589.81,590.81,5418.0
2019-12-13 09:45:00,590.58,590.58,587.01,588.04,1850.0,590.58,590.58,587.01,588.04,1850.0
2019-12-13 09:50:00,588.06,588.82,585.27,588.82,7295.0,588.06,588.82,585.27,588.82,7295.0
2019-12-13 09:55:00,589.0,591.98,588.71,589.0,13930.0,589.0,591.98,588.71,589.0,13930.0
2019-12-13 10:00:00,588.67,591.19,588.05,591.19,3250.0,588.67,591.19,588.05,591.19,3250.0
2019-12-13 10:05:00,589.76,589.76,587.54,587.54,5326.0,589.76,589.76,587.54,587.54,5326.0
2019-12-13 10:10:00,588.1,589.1,583.76,584.49,4303.0,588.1,589.1,583.76,584.49,4303.0
2019-12-13 10:15:00,584.97,584.97,581.11,582.0,4400.0,584.97,584.97,581.11,582.0,4400.0
2019-12-13 10:20:00,582.27,582.31,580.97,581.2,4175.0,582.27,582.31,580.97,581.2,4175.0
2019-12-13 10:25:00,581.54,581.58,579.23,579.76,3841.0,581.54,581.58,579.23,579.76,3841.0
2019-12-13 10:30:00,579.57,581.2,578.67,580.9,5310.0,579.57,581.2,578.67,580.9,5310.0
2019-12-13 10:35:00,581.37,582.66,580.38,581.33,10602.0,581.37,582.66,580.38,581.33,10602.0
2019-12-13 10:40:00,581.45,582.45,580.73,581.15,14468.0,581.45,582.45,580.73,581.15,14468.0
2019-12-13 10:45:00,580.85,582.33,580.02,580.02,5323.0,580.85,582.33,580.02,580.02,5323.0
2019-12-13 10:50:00,580.42,581.0,580.0,580.0,6819.0,580.42,581.0,580.0,580.0,6819.0
2019-12-13 10:55:00,579.9,579.9,579.39,579.39,702.0,579.9,579.9,579.39,579.39,702.0
2019-12-13 11:00:00,579.78,580.28,579.47,580.27,1817.0,579.78,580.28,579.47,580.27,1817.0
2019-12-13 11:05:00,579.85,580.48,578.51,578.94,4005.0,579.85,580.48,578.51,578.94,4005.0
2019-12-13 11:10:00,580.04,580.04,579.0,579.47,2219.0,580.04,580.04,579.0,579.47,2219.0
2019-12-13 11:15:00,579.23,579.23,577.6,577.6,4205.0,579.23,579.23,577.6,577.6,4205.0
2019-12-13 11:20:00,577.48,578.23,576.99,576.99,6995.0,577.48,578.23,576.99,576.99,6995.0
2019-12-13 11:25:00,576.98,577.07,575.0,575.72,5836.0,576.98,577.07,575.0,575.72,5836.0
2019-12-13 11:30:00,576.1,576.12,574.82,575.79,2708.0,576.1,576.12,574.82,575.79,2708.0
2019-12-13 11:35:00,575.18,575.69,574.8,574.81,6755.0,575.18,575.69,574.8,574.81,6755.0
2019-12-13 11:40:00,574.92,574.92,574.54,574.56,826.0,574.92,574.92,574.54,574.56,826.0
2019-12-13 11:45:00,574.06,575.99,573.91,575.38,5824.0,574.06,575.99,573.91,575.38,5824.0
2019-12-13 11:50:00,575.05,576.09,574.15,575.16,22854.0,575.05,576.09,574.15,575.16,22854.0
2019-12-13 11:55:00,575.16,575.63,575.16,575.63,1000.0,575.16,575.63,575.16,575.63,1000.0
2019-12-13 12:00:00,575.45,575.91,573.3,574.59,2100.0,575.45,575.91,573.3,574.59,2100.0
2019-12-13 12:05:00,575.13,577.88,574.18,577.79,9462.0,575.13,577.88,574.18,577.79,9462.0
2019-12-13 12:10:00,576.68,576.76,575.24,576.07,1400.0,576.68,576.76,575.24,576.07,1400.0
2019-12-13 12:15:00,575.67,575.67,575.15,575.4,1802.0,575.67,575.67,575.15,575.4,1802.0
2019-12-13 12:20:00,575.86,575.86,574.63,575.43,21300.0,575.86,575.86,574.63,575.43,21300.0
2019-12-13 12:25:00,575.47,575.47,573.0,573.0,13672.0,575.47,575.47,573.0,573.0,13672.0
2019-12-13 12:30:00,573.17,575.14,572.21,575.14,1100.0,573.17,575.14,572.21,575.14,1100.0
2019-12-13 12:35:00,575.26,575.39,574.04,575.39,1600.0,575.26,575.39,574.04,575.39,1600.0
2019-12-13 12:40:00,576.2,576.96,574.57,575.15,9483.0,576.2,576.96,574.57,575.15,9483.0
2019-12-13 12:45:00,575.26,575.26,574.26,574.26,1210.0,575.26,575.26,574.26,574.26,1210.0
2019-12-13 12:50:00,574.36,574.79,574.32,574.61,1964.0,574.36,574.79,574.32,574.61,1964.0
2019-12-13 12:55:00,573.98,574.87,573.98,574.69,400.0,573.98,574.87,573.98,574.69,400.0
2019-12-13 13:00:00,575.22,575.73,575.11,575.45,1900.0,575.22,575.73,575.11,575.45,1900.0
2019-12-13 13:05:00,576.2,576.85,574.02,574.48,5124.0,576.2,576.85,574.02,574.48,5124.0
2019-12-13 13:10:00,574.74,575.6,573.65,574.14,13373.0,574.74,575.6,573.65,574.14,13373.0
2019-12-13 13:15:00,573.64,573.79,572.0,572.0,7961.0,573.64,573.79,572.0,572.0,7961.0
2019-12-13 13:20:00,572.04,572.89,572.0,572.45,1955.0,572.04,572.89,572.0,572.45,1955.0
2019-12-13 13:25:00,572.59,573.79,572.58,573.13,6532.0,572.59,573.79,572.58,573.13,6532.0
2019-12-13 13:30:00,573.05,573.1,571.78,572.42,2930.0,573.05,573.1,571.78,572.42,2930.0
2019-12-13 13:35:00,572.33,572.48,570.9,571.49,8536.0,572.33,572.48,570.9,571.49,8536.0
2019-12-13 13:40:00,570.9,571.95,570.41,570.41,11396.0,570.9,571.95,570.41,570.41,11396.0
2019-12-13 13:45:00,570.76,571.18,569.12,570.07,8061.0,570.76,571.18,569.12,570.07,8061.0
2019-12-13 13:50:00,570.46,570.46,569.54,569.69,3531.0,570.46,570.46,569.54,569.69,3531.0
2019-12-13 13:55:00,569.1,572.51,569.1,570.4,8336.0,569.1,572.51,569.1,570.4,8336.0
2019-12-13 14:00:00,572.27,573.01,571.5,571.5,6844.0,572.27,573.01,571.5,571.5,6844.0
2019-12-13 14:05:00,571.33,571.33,569.72,570.19,6973.0,571.33,571.33,569.72,570.19,6973.0
2019-12-13 14:10:00,570.16,570.45,569.0,569.38,2815.0,570.16,570.45,569.0,569.38,2815.0
2019-12-13 14:15:00,569.36,569.58,568.87,568.97,1474.0,569.36,569.58,568.87,568.97,1474.0
2019-12-13 14:20:00,569.37,570.56,569.04,570.55,1700.0,569.37,570.56,569.04,570.55,1700.0
2019-12-13 14:25:00,570.07,571.21,569.62,570.79,1000.0,570.07,571.21,569.62,570.79,1000.0
2019-12-13 14:30:00,570.82,570.89,569.54,569.54,3688.0,570.82,570.89,569.54,569.54,3688.0
2019-12-13 14:35:00,569.23,570.11,568.73,568.75,3100.0,569.23,570.11,568.73,568.75,3100.0
2019-12-13 14:40:00,568.78,569.15,567.58,569.15,1770.0,568.78,569.15,567.58,569.15,1770.0
2019-12-13 14:45:00,568.96,568.97,567.0,567.0,1700.0,568.96,568.97,567.0,567.0,1700.0
2019-12-13 14:50:00,566.71,569.17,566.71,567.92,4279.0,566.71,569.17,566.71,567.92,4279.0
2019-12-13 14:55:00,568.0,568.84,567.71,567.71,7532.0,568.0,568.84,567.71,567.71,7532.0
2019-12-13 15:00:00,567.69,569.18,567.67,568.88,6705.0,567.69,569.18,567.67,568.88,6705.0
2019-12-13 15:05:00,569.19,570.26,569.14,569.19,7656.0,569.19,570.26,569.14,569.19,7656.0
2019-12-13 15:10:00,569.34,570.0,568.73,568.73,3400.0,569.34,570.0,568.73,568.73,3400.0
2019-12-13 15:15:00,568.38,568.77,568.0,568.77,6325.0,568.38,568.77,568.0,568.77,6325.0
2019-12-13 15:20:00,568.18,568.47,566.87,566.97,2200.0,568.18,568.47,566.87,566.97,2200.0
2019-12-13 15:25:00,567.05,567.69,566.06,567.21,3700.0,567.05,567.69,566.06,567.21,3700.0
2019-12-13 15:30:00,567.55,568.5,567.19,568.24,6714.0,567.55,568.5,567.19,568.24,6714.0
2019-12-13 15:35:00,568.55,568.61,567.42,568.32,7325.0,568.55,568.61,567.42,568.32,7325.0
2019-12-13 15:40:00,568.24,568.8,567.77,567.92,5883.0,568.24,568.8,567.77,567.92,5883.0
2019-12-13 15:45:00,568.59,569.93,567.87,569.69,6250.0,568.59,569.93,567.87,569.69,6250.0
2019-12-13 15:50:00,569.81,569.81,567.67,567.67,7573.0,569.81,569.81,567.67,567.67,7573.0
2019-12-13 15:55:00,567.18,568.66,567.18,568.36,14377.0,567.18,568.66,567.18,568.36,14377.0
2019-12-16 09:30:00,571.57,572.67,570.0,570.87,5200.0,571.57,572.67,570.0,570.87,5200.0
2019-12-16 09:35:00,571.42,571.59,569.82,571.0,1247.0,571.42,571.59,569.82,571.0,1247.0
2019-12-16 09:40:00,569.32,569.63,567.12,567.5,1847.0,569.32,569.63,567.12,567.5,1847.0
2019-12-16 09:45:00,567.02,572.11,567.02,571.86,2848.0,567.02,572.11,567.02,571.86,2848.0
2019-12-16 09:50:00,571.85,572.26,569.93,570.13,4545.0,571.85,572.26,569.93,570.13,4545.0
2019-12-16 09:55:00,569.0,570.85,568.0,570.0,1638.0,569.0,570.85,568.0,570.0,1638.0
2019-12-16 10:00:00,571.23,572.2,570.06,571.94,3194.0,571.23,572.2,570.06,571.94,3194.0
2019-12-16 10:05:00,571.94,574.46,570.93,573.9,8391.0,571.94,574.46,570.93,573.9,8391.0
2019-12-16 10:10:00,573.69,574.42,572.37,573.91,5710.0,573.69,574.42,572.37,573.91,5710.0
2019-12-16 10:15:00,574.3,577.25,574.25,577.23,3114.0,574.3,577.25,574.25,577.23,3114.0
2019-12-16 10:20:00,577.6,577.93,576.68,576.68,500.0,577.6,577.93,576.68,576.68,500.0
2019-12-16 10:25:00,575.53,576.59,575.35,575.69,2520.0,575.53,576.59,575.35,575.69,2520.0
2019-12-16 10:30:00,575.6,575.6,574.4,574.77,800.0,575.6,575.6,574.4,574.77,800.0
2019-12-16 10:35:00,573.27,574.75,572.71,574.75,7100.0,573.27,574.75,572.71,574.75,7100.0
2019-12-16 10:40:00,573.45,575.0,573.42,574.48,1700.0,573.45,575.0,573.42,574.48,1700.0
2019-12-16 10:45:00,574.64,575.94,574.64,575.5,1500.0,574.64,575.94,574.64,575.5,1500.0
2019-12-16 10:50:00,575.37,576.38,574.9,576.38,1661.0,575.37,576.38,574.9,576.38,1661.0
2019-12-16 10:55:00,575.67,576.67,575.67,576.4,800.0,575.67,576.67,575.67,576.4,800.0
2019-12-16 11:00:00,575.93,577.01,575.37,577.0,2098.0,575.93,577.01,575.37,577.0,2098.0
2019-12-16 11:05:00,577.41,577.78,576.6,577.62,8139.0,577.41,577.78,576.6,577.62,8139.0
2019-12-16 11:10:00,578.27,578.63,577.73,578.4,2290.0,578.27,578.63,577.73,578.4,2290.0
2019-12-16 11:15:00,578.31,578.37,578.01,578.21,1590.0,578.31,578.37,578.01,578.21,1590.0
2019-12-16 11:20:00,577.83,578.0,577.11,578.0,1330.0,577.83,578.0,577.11,578.0,1330.0
2019-12-16 11:25:00,578.5,580.51,578.5,580.39,1402.0,578.5,580.51,578.5,580.39,1402.0
2019-12-16 11:30:00,580.08,580.69,579.4,579.4,2222.0,580.08,580.69,579.4,579.4,2222.0
2019-12-16 11:35:00,579.22,579.23,578.84,578.84,500.0,579.22,579.23,578.84,578.84,500.0
2019-12-16 11:40:00,578.67,578.67,578.06,578.06,618.0,578.67,578.67,578.06,578.06,618.0
2019-12-16 11:45:00,578.62,578.73,578.08,578.08,500.0,578.62,578.73,578.08,578.08,500.0
2019-12-16 11:50:00,578.07,578.07,576.15,576.15,1267.0,578.07,578.07,576.15,576.15,1267.0
2019-12-16 11:55:00,576.71,577.17,576.24,576.71,1470.0,576.71,577.17,576.24,576.71,1470.0
2019-12-16 12:00:00,576.98,577.59,576.98,577.29,600.0,576.98,577.59,576.98,577.29,600.0
2019-12-16 12:05:00,577.4,577.41,577.04,577.19,900.0,577.4,577.41,577.04,577.19,900.0
2019-12-16 12:10:00,577.2,577.2,576.46,576.62,1000.0,577.2,577.2,576.46,576.62,1000.0
2019-12-16 12:15:00,577.08,577.32,576.83,576.83,300.0,577.08,577.32,576.83,576.83,300.0
2019-12-16 12:20:00,576.68,576.68,575.32,575.32,700.0,576.68,576.68,575.32,575.32,700.0
2019-12-16 12:25:00,575.97,576.0,575.4,575.93,800.0,575.97,576.0,575.4,575.93,800.0
2019-12-16 12:30:00,575.92,575.96,575.76,575.96,700.0,575.92,575.96,575.76,575.96,700.0
2019-12-16 12:35:00,575.9,576.76,575.9,576.38,1000.0,575.9,576.76,575.9,576.38,1000.0
2019-12-16 12:40:00,575.97,576.53,575.97,576.32,500.0,575.97,576.53,575.97,576.32,500.0
2019-12-16 12:45:00,576.6,576.6,576.45,576.5,1300.0,576.6,576.6,576.45,576.5,1300.0
2019-12-16 12:50:00,576.27,576.37,575.53,575.53,1092.0,576.27,576.37,575.53,575.53,1092.0
2019-12-16 12:55:00,576.01,576.17,575.66,576.17,1100.0,576.01,576.17,575.66,576.17,1100.0
2019-12-16 13:00:00,575.77,575.78,575.75,575.75,200.0,575.77,575.78,575.75,575.75,200.0
2019-12-16 13:05:00,575.99,576.0,575.7,575.93,844.0,575.99,576.0,575.7,575.93,844.0
2019-12-16 13:10:00,575.75,575.75,575.33,575.33,772.0,575.75,575.75,575.33,575.33,772.0
2019-12-16 13:15:00,575.68,575.82,575.68,575.82,300.0,575.68,575.82,575.68,575.82,300.0
2019-12-16 13:20:00,575.4,575.59,575.4,575.59,900.0,575.4,575.59,575.4,575.59,900.0
2019-12-16 13:25:00,575.59,576.31,575.58,575.89,1305.0,575.59,576.31,575.58,575.89,1305.0
2019-12-16 13:30:00,576.25,576.51,576.11,576.51,500.0,576.25,576.51,576.11,576.51,500.0
2019-12-16 13:35:00,577.26,577.26,576.82,576.98,1507.0,577.26,577.26,576.82,576.98,1507.0
2019-12-16 13:40:00,576.92,578.54,576.92,578.54,1536.0,576.92,578.54,576.92,578.54,1536.0
2019-12-16 13:45:00,578.73,579.98,578.53,579.98,1300.0,578.73,579.98,578.53,579.98,1300.0
2019-12-16 13:50:00,579.35,580.38,579.31,580.35,3137.0,579.35,580.38,579.31,580.35,3137.0
2019-12-16 13:55:00,580.44,580.96,580.44,580.96,650.0,580.44,580.96,580.44,580.96,650.0
2019-12-16 14:00:00,581.14,581.5,581.0,581.4,900.0,581.14,581.5,581.0,581.4,900.0
2019-12-16 14:05:00,581.15,582.38,581.02,582.19,4862.0,581.15,582.38,581.02,582.19,4862.0
2019-12-16 14:10:00,582.02,583.93,582.02,583.11,3371.0,582.02,583.93,582.02,583.11,3371.0
2019-12-16 14:15:00,582.55,583.1,582.32,583.0,1640.0,582.55,583.1,582.32,583.0,1640.0
2019-12-16 14:20:00,582.61,582.74,581.74,582.0,3800.0,582.61,582.74,581.74,582.0,3800.0
2019-12-16 14:25:00,581.77,582.13,580.99,581.57,3886.0,581.77,582.13,580.99,581.57,3886.0
2019-12-16 14:30:00,581.15,581.3,581.1,581.15,1950.0,581.15,581.3,581.1,581.15,1950.0
2019-12-16 14:35:00,581.16,581.64,581.14,581.63,1700.0,581.16,581.64,581.14,581.63,1700.0
2019-12-16 14:40:00,581.81,582.19,581.52,581.99,1400.0,581.81,582.19,581.52,581.99,1400.0
2019-12-16 14:45:00,581.88,582.08,581.87,581.87,300.0,581.88,582.08,581.87,581.87,300.0
2019-12-16 14:50:00,581.82,582.26,581.35,582.26,4700.0,581.82,582.26,581.35,582.26,4700.0
2019-12-16 14:55:00,582.01,583.87,582.01,583.47,2100.0,582.01,583.87,582.01,583.47,2100.0
2019-12-16 15:00:00,583.07,583.92,582.85,583.92,1200.0,583.07,583.92,582.85,583.92,1200.0
2019-12-16 15:05:00,583.15,584.04,582.74,583.39,1708.0,583.15,584.04,582.74,583.39,1708.0
2019-12-16 15:10:00,582.62,583.39,582.0,582.95,2400.0,582.62,583.39,582.0,582.95,2400.0
2019-12-16 15:15:00,583.7,583.8,581.88,582.55,2000.0,583.7,583.8,581.88,582.55,2000.0
2019-12-16 15:20:00,583.01,583.55,581.67,583.13,5819.0,583.01,583.55,581.67,583.13,5819.0
2019-12-16 15:25:00,583.16,585.0,583.16,585.0,4965.0,583.16,585.0,583.16,585.0,4965.0
2019-12-16 15:30:00,584.67,585.58,584.25,584.94,8392.0,584.67,585.58,584.25,584.94,8392.0
2019-12-16 15:35:00,584.39,585.38,583.21,583.52,6500.0,584.39,585.38,583.21,583.52,6500.0
2019-12-16 15:40:00,582.99,583.97,581.7,581.93,6246.0,582.99,583.97,581.7,581.93,6246.0
2019-12-16 15:45:00,581.96,582.07,580.57,581.9,5100.0,581.96,582.07,580.57,581.9,5100.0
2019-12-16 15:50:00,582.03,582.69,581.51,581.73,9092.0,582.03,582.69,581.51,581.73,9092.0
2019-12-16 15:55:00,581.75,582.3,581.38,582.19,14902.0,581.75,582.3,581.38,582.19,14902.0
2019-12-17 09:30:00,584.85,584.85,581.64,583.89,2677.0,584.85,584.85,581.64,583.89,2677.0
2019-12-17 09:35:00,585.08,585.08,581.38,583.05,1995.0,585.08,585.08,581.38,583.05,1995.0
2019-12-17 09:40:00,582.99,584.94,582.0,582.65,2808.0,582.99,584.94,582.0,582.65,2808.0
2019-12-17 09:45:00,581.05,582.0,578.47,578.48,905.0,581.05,582.0,578.47,578.48,905.0
2019-12-17 09:50:00,580.09,581.01,577.22,578.38,7931.0,580.09,581.01,577.22,578.38,7931.0
2019-12-17 09:55:00,578.37,578.37,577.0,577.02,730.0,578.37,578.37,577.0,577.02,730.0
2019-12-17 10:00:00,577.14,579.94,577.07,579.93,749.0,577.14,579.94,577.07,579.93,749.0
2019-12-17 10:05:00,580.37,580.43,579.76,580.43,400.0,580.37,580.43,579.76,580.43,400.0
2019-12-17 10:10:00,581.83,582.54,581.06,581.06,900.0,581.83,582.54,581.06,581.06,900.0
2019-12-17 10:15:00,581.39,582.66,581.39,582.66,915.0,581.39,582.66,581.39,582.66,915.0
2019-12-17 10:20:00,582.48,584.23,582.48,583.62,4387.0,582.48,584.23,582.48,583.62,4387.0
2019-12-17 10:25:00,584.01,585.1,583.01,583.01,3030.0,584.01,585.1,583.01,583.01,3030.0
2019-12-17 10:30:00,583.07,583.13,582.68,583.13,450.0,583.07,583.13,582.68,583.13,450.0
2019-12-17 10:35:00,583.11,583.11,583.1,583.1,500.0,583.11,583.11,583.1,583.1,500.0
2019-12-17 10:40:00,582.59,582.59,580.88,580.88,2721.0,582.59,582.59,580.88,580.88,2721.0
2019-12-17 10:45:00,581.07,581.07,581.06,581.07,100.0,581.07,581.07,581.06,581.07,100.0
2019-12-17 10:50:00,580.4,580.95,580.39,580.77,2000.0,580.4,580.95,580.39,580.77,2000.0
2019-12-17 10:55:00,581.18,581.96,581.18,581.22,1681.0,581.18,581.96,581.18,581.22,1681.0
2019-12-17 11:00:00,581.44,581.44,581.43,581.44,100.0,581.44,581.44,581.43,581.44,100.0
2019-12-17 11:05:00,581.35,581.45,581.21,581.45,600.0,581.35,581.45,581.21,581.45,600.0
2019-12-17 11:10:00,581.7,582.42,581.61,581.87,2108.0,581.7,582.42,581.61,581.87,2108.0
2019-12-17 11:15:00,582.1,582.6,581.78,582.23,2500.0,582.1,582.6,581.78,582.23,2500.0
2019-12-17 11:20:00,581.63,581.63,580.78,581.45,800.0,581.63,581.63,580.78,581.45,800.0
2019-12-17 11:25:00,581.51,582.27,581.51,581.66,2200.0,581.51,582.27,581.51,581.66,2200.0
2019-12-17 11:30:00,582.41,582.41,581.24,581.74,450.0,582.41,582.41,581.24,581.74,450.0
2019-12-17 11:35:00,582.4,582.4,582.4,582.4,100.0,582.4,582.4,582.4,582.4,100.0
2019-12-17 11:40:00,581.39,581.57,580.93,581.57,3618.0,581.39,581.57,580.93,581.57,3618.0
2019-12-17 11:45:00,581.67,581.93,581.67,581.77,1800.0,581.67,581.93,581.67,581.77,1800.0
2019-12-17 11:50:00,581.46,581.46,581.06,581.25,500.0,581.46,581.46,581.06,581.25,500.0
2019-12-17 11:55:00,581.0,581.83,580.57,581.83,3000.0,581.0,581.83,580.57,581.83,3000.0
2019-12-17 12:00:00,581.9,581.9,580.91,580.91,200.0,581.9,581.9,580.91,580.91,200.0
2019-12-17 12:05:00,581.22,581.7,581.22,581.7,300.0,581.22,581.7,581.22,581.7,300.0
2019-12-17 12:10:00,581.89,581.89,581.74,581.74,200.0,581.89,581.89,581.74,581.74,200.0
2019-12-17 12:15:00,581.88,581.97,581.5,581.5,709.0,581.88,581.97,581.5,581.5,709.0
2019-12-17 12:20:00,581.61,581.61,581.37,581.54,500.0,581.61,581.61,581.37,581.54,500.0
2019-12-17 12:25:00,581.77,581.77,581.16,581.49,5800.0,581.77,581.77,581.16,581.49,5800.0
2019-12-17 12:30:00,581.49,581.49,581.49,581.49,0.0,581.49,581.49,581.49,581.49,0.0
2019-12-17 12:35:00,581.3,581.5,581.3,581.49,600.0,581.3,581.5,581.3,581.49,600.0
2019-12-17 12:40:00,581.97,581.97,581.63,581.63,500.0,581.97,581.97,581.63,581.63,500.0
2019-12-17 12:45:00,581.48,581.48,581.21,581.21,200.0,581.48,581.48,581.21,581.21,200.0
2019-12-17 12:50:00,581.0,581.21,580.68,581.21,775.0,581.0,581.21,580.68,581.21,775.0
2019-12-17 12:55:00,581.51,582.01,581.51,582.0,400.0,581.51,582.01,581.51,582.0,400.0
2019-12-17 13:00:00,582.0,582.0,581.59,581.59,200.0,582.0,582.0,581.59,581.59,200.0
2019-12-17 13:05:00,581.59,581.59,581.59,581.59,0.0,581.59,581.59,581.59,581.59,0.0
2019-12-17 13:10:00,581.76,581.76,581.7,581.73,700.0,581.76,581.76,581.7,581.73,700.0
2019-12-17 13:15:00,581.82,581.82,581.4,581.4,1085.0,581.82,581.82,581.4,581.4,1085.0
2019-12-17 13:20:00,581.64,581.64,581.63,581.64,200.0,581.64,581.64,581.63,581.64,200.0
2019-12-17 13:25:00,581.96,581.97,581.47,581.47,700.0,581.96,581.97,581.47,581.47,700.0
2019-12-17 13:30:00,581.9,582.34,581.9,582.0,300.0,581.9,582.34,581.9,582.0,300.0
2019-12-17 13:35:00,582.44,582.44,582.0,582.0,502.0,582.44,582.44,582.0,582.0,502.0
2019-12-17 13:40:00,582.44,582.57,582.19,582.44,1200.0,582.44,582.57,582.19,582.44,1200.0
2019-12-17 13:45:00,582.44,582.77,581.95,581.96,5545.0,582.44,582.77,581.95,581.96,5545.0
2019-12-17 13:50:00,582.34,582.41,581.53,581.96,1825.0,582.34,582.41,581.53,581.96,1825.0
2019-12-17 13:55:00,582.47,583.0,582.46,582.76,1240.0,582.47,583.0,582.46,582.76,1240.0
2019-12-17 14:00:00,582.23,582.42,582.01,582.01,1100.0,582.23,582.42,582.01,582.01,1100.0
2019-12-17 14:05:00,582.25,582.82,582.25,582.82,600.0,582.25,582.82,582.25,582.82,600.0
2019-12-17 14:10:00,582.8,582.97,582.8,582.97,200.0,582.8,582.97,582.8,582.97,200.0
2019-12-17 14:15:00,583.24,583.24,583.24,583.24,100.0,583.24,583.24,583.24,583.24,100.0
2019-12-17 14:20:00,582.71,583.0,582.1,582.84,2000.0,582.71,583.0,582.1,582.84,2000.0
2019-12-17 14:25:00,582.43,583.15,582.43,583.1,300.0,582.43,583.15,582.43,583.1,300.0
2019-12-17 14:30:00,583.15,584.5,583.15,584.34,1775.0,583.15,584.5,583.15,584.34,1775.0
2019-12-17 14:35:00,583.87,584.34,583.1,584.33,1500.0,583.87,584.34,583.1,584.33,1500.0
2019-12-17 14:40:00,584.25,584.59,583.69,583.69,2110.0,584.25,584.59,583.69,583.69,2110.0
2019-12-17 14:45:00,582.78,584.44,582.78,584.3,1058.0,582.78,584.44,582.78,584.3,1058.0
2019-12-17 14:50:00,584.34,584.38,584.34,584.38,300.0,584.34,584.38,584.34,584.38,300.0
2019-12-17 14:55:00,584.48,585.37,584.48,585.33,1000.0,584.48,585.37,584.48,585.33,1000.0
2019-12-17 15:00:00,584.95,585.72,584.94,585.72,401.0,584.95,585.72,584.94,585.72,401.0
2019-12-17 15:05:00,585.53,585.8,585.49,585.53,1332.0,585.53,585.8,585.49,585.53,1332.0
2019-12-17 15:10:00,585.31,585.96,585.31,585.75,1100.0,585.31,585.96,585.31,585.75,1100.0
2019-12-17 15:15:00,585.61,586.11,585.61,586.03,2253.0,585.61,586.11,585.61,586.03,2253.0
2019-12-17 15:20:00,586.17,586.19,586.04,586.13,900.0,586.17,586.19,586.04,586.13,900.0
2019-12-17 15:25:00,585.9,585.9,583.56,584.46,6078.0,585.9,585.9,583.56,584.46,6078.0
2019-12-17 15:30:00,584.11,584.51,583.16,584.34,3800.0,584.11,584.51,583.16,584.34,3800.0
2019-12-17 15:35:00,584.67,585.07,584.17,584.56,900.0,584.67,585.07,584.17,584.56,900.0
2019-12-17 15:40:00,584.52,585.31,584.41,585.02,1779.0,584.52,585.31,584.41,585.02,1779.0
2019-12-17 15:45:00,584.7,585.3,584.35,584.48,1300.0,584.7,585.3,584.35,584.48,1300.0
2019-12-17 15:50:00,585.16,586.29,585.16,585.95,6666.0,585.16,586.29,585.16,585.95,6666.0
2019-12-17 15:55:00,585.96,585.96,585.28,585.85,10683.0,585.96,585.96,585.28,585.85,10683.0
2019-12-18 09:30:00,586.66,586.66,586.21,586.21,1813.0,586.66,586.66,586.21,586.21,1813.0
2019-12-18 09:35:00,586.21,586.21,586.21,586.21,0.0,586.21,586.21,586.21,586.21,0.0
2019-12-18 09:40:00,585.71,585.71,585.7,585.71,108.0,585.71,585.71,585.7,585.71,108.0
2019-12-18 09:45:00,585.15,585.15,584.51,584.51,300.0,585.15,585.15,584.51,584.51,300.0
2019-12-18 09:50:00,583.5,585.73,583.5,584.25,1604.0,583.5,585.73,583.5,584.25,1604.0
2019-12-18 09:55:00,585.25,585.26,585.0,585.0,200.0,585.25,585.26,585.0,585.0,200.0
2019-12-18 10:00:00,584.78,585.32,584.5,585.32,1430.0,584.78,585.32,584.5,585.32,1430.0
2019-12-18 10:05:00,584.77,585.32,584.77,585.3,600.0,584.77,585.32,584.77,585.3,600.0
2019-12-18 10:10:00,586.42,589.16,586.42,588.96,3014.0,586.42,589.16,586.42,588.96,3014.0
2019-12-18 10:15:00,589.07,589.07,588.48,588.63,1000.0,589.07,589.07,588.48,588.63,1000.0
2019-12-18 10:20:00,588.28,588.28,588.28,588.28,100.0,588.28,588.28,588.28,588.28,100.0
2019-12-18 10:25:00,589.0,589.21,588.26,588.26,1977.0,589.0,589.21,588.26,588.26,1977.0
2019-12-18 10:30:00,588.14,588.35,587.32,587.33,900.0,588.14,588.35,587.32,587.33,900.0
2019-12-18 10:35:00,587.56,589.23,587.56,589.23,1040.0,587.56,589.23,587.56,589.23,1040.0
2019-12-18 10:40:00,589.09,589.15,588.21,588.21,750.0,589.09,589.15,588.21,588.21,750.0
2019-12-18 10:45:00,588.5,589.13,588.46,588.46,700.0,588.5,589.13,588.46,588.46,700.0
2019-12-18 10:50:00,589.0,589.13,588.83,589.13,4285.0,589.0,589.13,588.83,589.13,4285.0
2019-12-18 10:55:00,589.13,589.13,588.5,588.51,925.0,589.13,589.13,588.5,588.51,925.0
2019-12-18 11:00:00,588.89,588.89,588.19,588.54,600.0,588.89,588.89,588.19,588.54,600.0
2019-12-18 11:05:00,588.33,588.33,588.32,588.33,200.0,588.33,588.33,588.32,588.33,200.0
2019-12-18 11:10:00,588.66,588.66,588.53,588.62,300.0,588.66,588.66,588.53,588.62,300.0
2019-12-18 11:15:00,588.68,589.41,587.61,587.77,4100.0,588.68,589.41,587.61,587.77,4100.0
2019-12-18 11:20:00,587.72,587.8,587.63,587.8,400.0,587.72,587.8,587.63,587.8,400.0
2019-12-18 11:25:00,587.72,587.8,586.92,586.93,1200.0,587.72,587.8,586.92,586.93,1200.0
2019-12-18 11:30:00,587.34,588.7,586.79,588.7,10345.0,587.34,588.7,586.79,588.7,10345.0
2019-12-18 11:35:00,588.79,589.27,588.55,588.68,3878.0,588.79,589.27,588.55,588.68,3878.0
2019-12-18 11:40:00,588.68,589.41,588.17,589.06,11934.0,588.68,589.41,588.17,589.06,11934.0
2019-12-18 11:45:00,588.74,588.87,588.01,588.12,4500.0,588.74,588.87,588.01,588.12,4500.0
2019-12-18 11:50:00,588.1,588.3,587.54,587.54,1446.0,588.1,588.3,587.54,587.54,1446.0
2019-12-18 11:55:00,587.45,587.55,586.69,586.69,3800.0,587.45,587.55,586.69,586.69,3800.0
2019-12-18 12:00:00,587.04,587.34,586.2,586.46,4409.0,587.04,587.34,586.2,586.46,4409.0
2019-12-18 12:05:00,586.9,587.3,586.11,586.65,10800.0,586.9,587.3,586.11,586.65,10800.0
2019-12-18 12:10:00,586.69,586.7,584.81,584.89,10010.0,586.69,586.7,584.81,584.89,10010.0
2019-12-18 12:15:00,585.0,585.29,584.61,584.79,7380.0,585.0,585.29,584.61,584.79,7380.0
2019-12-18 12:20:00,584.7,584.7,583.62,584.21,13905.0,584.7,584.7,583.62,584.21,13905.0
2019-12-18 12:25:00,584.16,584.16,582.69,582.97,14759.0,584.16,584.16,582.69,582.97,14759.0
2019-12-18 12:30:00,582.93,583.0,582.51,582.66,4788.0,582.93,583.0,582.51,582.66,4788.0
2019-12-18 12:35:00,582.76,582.88,581.62,581.93,8591.0,582.76,582.88,581.62,581.93,8591.0
2019-12-18 12:40:00,581.92,581.92,580.13,580.13,13782.0,581.92,581.92,580.13,580.13,13782.0
2019-12-18 12:45:00,580.12,580.79,579.69,579.69,8193.0,580.12,580.79,579.69,579.69,8193.0
2019-12-18 12:50:00,579.76,580.46,579.52,579.52,14825.0,579.76,580.46,579.52,579.52,14825.0
2019-12-18 12:55:00,579.61,579.86,578.72,578.91,5794.0,579.61,579.86,578.72,578.91,5794.0
2019-12-18 13:00:00,578.99,579.0,577.37,577.59,11841.0,578.99,579.0,577.37,577.59,11841.0
2019-12-18 13:05:00,577.99,579.63,576.85,579.62,13209.0,577.99,579.63,576.85,579.62,13209.0
2019-12-18 13:10:00,579.93,582.53,579.82,580.4,9660.0,579.93,582.53,579.82,580.4,9660.0
2019-12-18 13:15:00,580.51,580.51,579.44,579.78,2515.0,580.51,580.51,579.44,579.78,2515.0
2019-12-18 13:20:00,579.75,580.83,579.1,580.76,4944.0,579.75,580.83,579.1,580.76,4944.0
2019-12-18 13:25:00,580.6,580.6,580.02,580.02,1000.0,580.6,580.6,580.02,580.02,1000.0
2019-12-18 13:30:00,579.92,581.39,579.18,579.4,9366.0,579.92,581.39,579.18,579.4,9366.0
2019-12-18 13:35:00,579.4,579.4,578.79,579.26,700.0,579.4,579.4,578.79,579.26,700.0
2019-12-18 13:40:00,578.44,579.08,578.43,579.08,416.0,578.44,579.08,578.43,579.08,416.0
2019-12-18 13:45:00,579.25,580.44,579.25,580.2,1100.0,579.25,580.44,579.25,580.2,1100.0
2019-12-18 13:50:00,579.77,580.76,579.77,579.82,1000.0,579.77,580.76,579.77,579.82,1000.0
2019-12-18 13:55:00,581.37,581.7,580.95,581.7,700.0,581.37,581.7,580.95,581.7,700.0
2019-12-18 14:00:00,581.08,581.27,580.58,581.25,754.0,581.08,581.27,580.58,581.25,754.0
2019-12-18 14:05:00,581.26,581.84,580.85,581.84,1000.0,581.26,581.84,580.85,581.84,1000.0
2019-12-18 14:10:00,581.9,581.9,581.44,581.7,1600.0,581.9,581.9,581.44,581.7,1600.0
2019-12-18 14:15:00,582.13,582.96,581.77,582.62,790.0,582.13,582.96,581.77,582.62,790.0
2019-12-18 14:20:00,582.98,583.54,582.77,583.54,940.0,582.98,583.54,582.77,583.54,940.0
2019-12-18 14:25:00,584.29,584.96,583.79,584.29,740.0,584.29,584.96,583.79,584.29,740.0
2019-12-18 14:30:00,584.54,585.41,583.78,584.4,2700.0,584.54,585.41,583.78,584.4,2700.0
2019-12-18 14:35:00,583.93,584.33,583.93,584.0,1170.0,583.93,584.33,583.93,584.0,1170.0
2019-12-18 14:40:00,584.41,584.55,584.14,584.55,1370.0,584.41,584.55,584.14,584.55,1370.0
2019-12-18 14:45:00,584.99,585.2,584.99,585.2,400.0,584.99,585.2,584.99,585.2,400.0
2019-12-18 14:50:00,584.66,584.66,582.55,582.55,2398.0,584.66,584.66,582.55,582.55,2398.0
2019-12-18 14:55:00,582.64,583.34,582.34,583.34,1500.0,582.64,583.34,582.34,583.34,1500.0
2019-12-18 15:00:00,583.31,583.84,583.31,583.59,700.0,583.31,583.84,583.31,583.59,700.0
2019-12-18 15:05:00,583.81,583.81,582.87,583.14,1610.0,583.81,583.81,582.87,583.14,1610.0
2019-12-18 15:10:00,583.32,583.38,582.77,583.35,2000.0,583.32,583.38,582.77,583.35,2000.0
2019-12-18 15:15:00,583.35,584.63,583.35,584.59,1700.0,583.35,584.63,583.35,584.59,1700.0
2019-12-18 15:20:00,583.94,583.94,583.01,583.28,2200.0,583.94,583.94,583.01,583.28,2200.0
2019-12-18 15:25:00,583.11,583.68,582.74,582.81,2800.0,583.11,583.68,582.74,582.81,2800.0
2019-12-18 15:30:00,583.06,583.06,581.25,582.33,6380.0,583.06,583.06,581.25,582.33,6380.0
2019-12-18 15:35:00,582.86,583.46,582.21,583.46,1669.0,582.86,583.46,582.21,583.46,1669.0
2019-12-18 15:40:00,583.58,583.8,582.82,583.7,700.0,583.58,583.8,582.82,583.7,700.0
2019-12-18 15:45:00,583.04,583.22,581.37,581.38,4106.0,583.04,583.22,581.37,581.38,4106.0
2019-12-18 15:50:00,581.44,582.1,581.1,582.07,6609.0,581.44,582.1,581.1,582.07,6609.0
2019-12-18 15:55:00,582.1,582.1,581.32,581.8,8713.0,582.1,582.1,581.32,581.8,8713.0
2019-12-19 09:30:00,581.93,584.63,581.93,584.36,952.0,581.93,584.63,581.93,584.36,952.0
2019-12-19 09:35:00,584.4,584.77,582.43,583.16,31216.0,584.4,584.77,582.43,583.16,31216.0
2019-12-19 09:40:00,582.84,583.7,580.03,580.03,2904.0,582.84,583.7,580.03,580.03,2904.0
2019-12-19 09:45:00,581.72,581.72,578.01,579.0,4592.0,581.72,581.72,578.01,579.0,4592.0
2019-12-19 09:50:00,578.85,580.27,578.74,580.27,10094.0,578.85,580.27,578.74,580.27,10094.0
2019-12-19 09:55:00,580.77,583.61,580.77,583.61,3472.0,580.77,583.61,580.77,583.61,3472.0
2019-12-19 10:00:00,583.01,583.02,581.38,581.38,1300.0,583.01,583.02,581.38,581.38,1300.0
2019-12-19 10:05:00,581.07,582.49,580.28,581.06,2120.0,581.07,582.49,580.28,581.06,2120.0
2019-12-19 10:10:00,581.31,581.31,580.72,580.99,800.0,581.31,581.31,580.72,580.99,800.0
2019-12-19 10:15:00,580.45,580.46,579.79,579.79,1800.0,580.45,580.46,579.79,579.79,1800.0
2019-12-19 10:20:00,579.69,580.41,579.63,580.02,5650.0,579.69,580.41,579.63,580.02,5650.0
2019-12-19 10:25:00,579.95,580.02,579.77,580.02,700.0,579.95,580.02,579.77,580.02,700.0
2019-12-19 10:30:00,580.02,580.2,579.7,580.2,500.0,580.02,580.2,579.7,580.2,500.0
2019-12-19 10:35:00,580.59,580.6,579.73,579.95,5049.0,580.59,580.6,579.73,579.95,5049.0
2019-12-19 10:40:00,579.95,580.63,579.95,580.63,1182.0,579.95,580.63,579.95,580.63,1182.0
2019-12-19 10:45:00,580.94,581.99,580.94,581.73,1200.0,580.94,581.99,580.94,581.73,1200.0
2019-12-19 10:50:00,581.49,581.49,580.91,580.91,500.0,581.49,581.49,580.91,580.91,500.0
2019-12-19 10:55:00,581.31,581.4,581.3,581.4,300.0,581.31,581.4,581.3,581.4,300.0
2019-12-19 11:00:00,581.6,581.96,581.22,581.93,500.0,581.6,581.96,581.22,581.93,500.0
2019-12-19 11:05:00,582.22,582.82,582.22,582.71,2275.0,582.22,582.82,582.22,582.71,2275.0
2019-12-19 11:10:00,582.96,584.11,582.96,584.11,300.0,582.96,584.11,582.96,584.11,300.0
2019-12-19 11:15:00,584.5,585.0,584.3,584.99,1700.0,584.5,585.0,584.3,584.99,1700.0
2019-12-19 11:20:00,585.64,585.91,585.18,585.58,5821.0,585.64,585.91,585.18,585.58,5821.0
2019-12-19 11:25:00,585.58,586.43,584.98,585.33,5900.0,585.58,586.43,584.98,585.33,5900.0
2019-12-19 11:30:00,585.48,586.14,585.23,586.14,1200.0,585.48,586.14,585.23,586.14,1200.0
2019-12-19 11:35:00,586.45,586.59,584.62,584.63,2638.0,586.45,586.59,584.62,584.63,2638.0
2019-12-19 11:40:00,584.69,585.13,584.39,584.39,4500.0,584.69,585.13,584.39,584.39,4500.0
2019-12-19 11:45:00,584.39,584.39,584.39,584.39,0.0,584.39,584.39,584.39,584.39,0.0
2019-12-19 11:50:00,585.0,585.12,584.6,584.6,700.0,585.0,585.12,584.6,584.6,700.0
2019-12-19 11:55:00,584.94,585.04,584.94,584.99,1000.0,584.94,585.04,584.94,584.99,1000.0
2019-12-19 12:00:00,585.05,585.1,584.63,584.67,1700.0,585.05,585.1,584.63,584.67,1700.0
2019-12-19 12:05:00,584.94,584.94,584.11,584.36,3670.0,584.94,584.94,584.11,584.36,3670.0
2019-12-19 12:10:00,584.37,584.37,584.0,584.23,3500.0,584.37,584.37,584.0,584.23,3500.0
2019-12-19 12:15:00,584.0,584.61,584.0,584.47,1400.0,584.0,584.61,584.0,584.47,1400.0
2019-12-19 12:20:00,584.47,584.47,583.51,583.51,1800.0,584.47,584.47,583.51,583.51,1800.0
2019-12-19 12:25:00,583.58,583.6,582.89,583.04,5463.0,583.58,583.6,582.89,583.04,5463.0
2019-12-19 12:30:00,583.24,583.59,582.86,582.88,2900.0,583.24,583.59,582.86,582.88,2900.0
2019-12-19 12:35:00,582.45,582.92,582.07,582.35,2048.0,582.45,582.92,582.07,582.35,2048.0
2019-12-19 12:40:00,582.16,582.16,580.38,580.38,5057.0,582.16,582.16,580.38,580.38,5057.0
2019-12-19 12:45:00,580.35,581.44,580.35,581.39,2716.0,580.35,581.44,580.35,581.39,2716.0
2019-12-19 12:50:00,581.64,582.12,581.29,582.12,2820.0,581.64,582.12,581.29,582.12,2820.0
2019-12-19 12:55:00,581.75,582.09,581.75,581.91,400.0,581.75,582.09,581.75,581.91,400.0
2019-12-19 13:00:00,581.36,582.76,581.13,582.76,4159.0,581.36,582.76,581.13,582.76,4159.0
2019-12-19 13:05:00,582.77,583.96,582.75,583.57,3000.0,582.77,583.96,582.75,583.57,3000.0
2019-12-19 13:10:00,583.15,583.16,582.27,582.27,1200.0,583.15,583.16,582.27,582.27,1200.0
2019-12-19 13:15:00,582.28,582.43,582.25,582.39,2300.0,582.28,582.43,582.25,582.39,2300.0
2019-12-19 13:20:00,582.09,582.38,582.09,582.38,436.0,582.09,582.38,582.09,582.38,436.0
2019-12-19 13:25:00,582.48,582.69,582.34,582.67,632.0,582.48,582.69,582.34,582.67,632.0
2019-12-19 13:30:00,582.62,582.62,582.62,582.62,100.0,582.62,582.62,582.62,582.62,100.0
2019-12-19 13:35:00,582.75,583.52,582.75,583.52,750.0,582.75,583.52,582.75,583.52,750.0
2019-12-19 13:40:00,583.14,584.49,583.14,583.94,800.0,583.14,584.49,583.14,583.94,800.0
2019-12-19 13:45:00,583.94,583.94,583.94,583.94,0.0,583.94,583.94,583.94,583.94,0.0
2019-12-19 13:50:00,584.11,585.56,584.07,585.19,3739.0,584.11,585.56,584.07,585.19,3739.0
2019-12-19 13:55:00,584.9,585.07,584.15,584.5,4580.0,584.9,585.07,584.15,584.5,4580.0
2019-12-19 14:00:00,584.16,584.16,584.02,584.11,800.0,584.16,584.16,584.02,584.11,800.0
2019-12-19 14:05:00,584.32,584.71,582.13,582.86,5961.0,584.32,584.71,582.13,582.86,5961.0
2019-12-19 14:10:00,582.41,582.93,580.01,582.83,13030.0,582.41,582.93,580.01,582.83,13030.0
2019-12-19 14:15:00,582.65,583.2,581.96,581.97,5400.0,582.65,583.2,581.96,581.97,5400.0
2019-12-19 14:20:00,581.69,582.67,581.69,581.89,700.0,581.69,582.67,581.69,581.89,700.0
2019-12-19 14:25:00,581.55,581.96,581.03,581.11,1050.0,581.55,581.96,581.03,581.11,1050.0
2019-12-19 14:30:00,581.15,582.71,581.15,582.71,2000.0,581.15,582.71,581.15,582.71,2000.0
2019-12-19 14:35:00,582.68,583.03,582.48,582.5,1120.0,582.68,583.03,582.48,582.5,1120.0
2019-12-19 14:40:00,582.57,582.88,581.61,582.3,3524.0,582.57,582.88,581.61,582.3,3524.0
2019-12-19 14:45:00,582.32,582.33,581.52,582.18,1300.0,582.32,582.33,581.52,582.18,1300.0
2019-12-19 14:50:00,581.7,582.48,581.7,582.48,2400.0,581.7,582.48,581.7,582.48,2400.0
2019-12-19 14:55:00,582.57,582.57,581.05,581.05,1200.0,582.57,582.57,581.05,581.05,1200.0
2019-12-19 15:00:00,581.18,581.98,580.65,580.65,800.0,581.18,581.98,580.65,580.65,800.0
2019-12-19 15:05:00,580.33,580.9,580.25,580.25,700.0,580.33,580.9,580.25,580.25,700.0
2019-12-19 15:10:00,580.41,581.35,580.41,581.35,2884.0,580.41,581.35,580.41,581.35,2884.0
2019-12-19 15:15:00,581.29,581.82,580.88,581.76,2100.0,581.29,581.82,580.88,581.76,2100.0
2019-12-19 15:20:00,581.84,582.0,581.37,582.0,1914.0,581.84,582.0,581.37,582.0,1914.0
2019-12-19 15:25:00,582.34,582.34,581.49,581.73,996.0,582.34,582.34,581.49,581.73,996.0
2019-12-19 15:30:00,581.28,581.86,581.28,581.6,1500.0,581.28,581.86,581.28,581.6,1500.0
2019-12-19 15:35:00,581.46,581.91,581.14,581.39,3022.0,581.46,581.91,581.14,581.39,3022.0
2019-12-19 15:40:00,581.63,582.84,581.51,582.84,2990.0,581.63,582.84,581.51,582.84,2990.0
2019-12-19 15:45:00,582.79,582.81,582.3,582.33,2900.0,582.79,582.81,582.3,582.33,2900.0
2019-12-19 15:50:00,582.33,582.82,581.37,582.4,6886.0,582.33,582.82,581.37,582.4,6886.0
2019-12-19 15:55:00,582.55,582.88,581.42,582.22,10938.0,582.55,582.88,581.42,582.22,10938.0
2019-12-20 09:30:00,582.87,584.9,581.1,582.91,42415.0,582.87,584.9,581.1,582.91,42415.0
2019-12-20 09:35:00,582.87,582.87,580.87,580.87,1780.0,582.87,582.87,580.87,580.87,1780.0
2019-12-20 09:40:00,582.0,582.19,580.4,581.07,1800.0,582.0,582.19,580.4,581.07,1800.0
2019-12-20 09:45:00,580.02,582.49,580.02,582.49,2962.0,580.02,582.49,580.02,582.49,2962.0
2019-12-20 09:50:00,581.6,581.6,579.85,579.92,3433.0,581.6,581.6,579.85,579.92,3433.0
2019-12-20 09:55:00,579.9,580.3,578.14,578.14,3452.0,579.9,580.3,578.14,578.14,3452.0
2019-12-20 10:00:00,578.8,579.77,578.03,578.11,4160.0,578.8,579.77,578.03,578.11,4160.0
2019-12-20 10:05:00,578.0,578.0,575.39,576.31,6408.0,578.0,578.0,575.39,576.31,6408.0
2019-12-20 10:10:00,576.05,577.73,575.66,577.07,6188.0,576.05,577.73,575.66,577.07,6188.0
2019-12-20 10:15:00,576.89,577.13,575.07,575.07,2896.0,576.89,577.13,575.07,575.07,2896.0
2019-12-20 10:20:00,574.92,575.3,574.19,575.19,4511.0,574.92,575.3,574.19,575.19,4511.0
2019-12-20 10:25:00,575.97,576.37,574.33,575.51,8280.0,575.97,576.37,574.33,575.51,8280.0
2019-12-20 10:30:00,575.43,576.54,575.43,575.63,5014.0,575.43,576.54,575.43,575.63,5014.0
2019-12-20 10:35:00,575.76,576.0,574.31,574.81,3340.0,575.76,576.0,574.31,574.81,3340.0
2019-12-20 10:40:00,575.08,575.49,574.92,574.99,1083.0,575.08,575.49,574.92,574.99,1083.0
2019-12-20 10:45:00,574.69,575.21,574.28,575.1,1800.0,574.69,575.21,574.28,575.1,1800.0
2019-12-20 10:50:00,575.18,576.8,575.18,576.8,2977.0,575.18,576.8,575.18,576.8,2977.0
2019-12-20 10:55:00,576.98,578.65,576.53,578.29,3600.0,576.98,578.65,576.53,578.29,3600.0
2019-12-20 11:00:00,579.25,579.25,578.48,578.73,900.0,579.25,579.25,578.48,578.73,900.0
2019-12-20 11:05:00,578.63,578.63,578.25,578.5,600.0,578.63,578.63,578.25,578.5,600.0
2019-12-20 11:10:00,578.81,579.5,578.8,579.5,920.0,578.81,579.5,578.8,579.5,920.0
2019-12-20 11:15:00,579.87,580.77,579.87,580.33,800.0,579.87,580.77,579.87,580.33,800.0
2019-12-20 11:20:00,580.24,580.53,580.05,580.53,1248.0,580.24,580.53,580.05,580.53,1248.0
2019-12-20 11:25:00,580.82,581.42,580.82,581.29,1300.0,580.82,581.42,580.82,581.29,1300.0
2019-12-20 11:30:00,581.77,581.95,581.08,581.95,1600.0,581.77,581.95,581.08,581.95,1600.0
2019-12-20 11:35:00,580.97,581.99,580.96,581.68,1550.0,580.97,581.99,580.96,581.68,1550.0
2019-12-20 11:40:00,581.52,581.67,581.04,581.65,2300.0,581.52,581.67,581.04,581.65,2300.0
2019-12-20 11:45:00,581.6,581.65,581.48,581.54,1560.0,581.6,581.65,581.48,581.54,1560.0
2019-12-20 11:50:00,581.5,581.65,580.88,580.94,1300.0,581.5,581.65,580.88,580.94,1300.0
2019-12-20 11:55:00,580.99,580.99,579.62,579.62,2300.0,580.99,580.99,579.62,579.62,2300.0
2019-12-20 12:00:00,579.92,579.93,579.3,579.39,2020.0,579.92,579.93,579.3,579.39,2020.0
2019-12-20 12:05:00,579.79,579.79,579.79,579.79,200.0,579.79,579.79,579.79,579.79,200.0
2019-12-20 12:10:00,579.51,579.51,579.51,579.51,150.0,579.51,579.51,579.51,579.51,150.0
2019-12-20 12:15:00,579.41,579.61,579.16,579.57,956.0,579.41,579.61,579.16,579.57,956.0
2019-12-20 12:20:00,579.91,580.28,579.91,580.27,1166.0,579.91,580.28,579.91,580.27,1166.0
2019-12-20 12:25:00,580.3,580.53,580.3,580.49,500.0,580.3,580.53,580.3,580.49,500.0
2019-12-20 12:30:00,580.68,580.9,580.68,580.9,200.0,580.68,580.9,580.68,580.9,200.0
2019-12-20 12:35:00,580.94,581.3,580.74,581.3,800.0,580.94,581.3,580.74,581.3,800.0
2019-12-20 12:40:00,581.25,581.25,580.32,581.19,600.0,581.25,581.25,580.32,581.19,600.0
2019-12-20 12:45:00,581.37,581.37,581.29,581.29,200.0,581.37,581.37,581.29,581.29,200.0
2019-12-20 12:50:00,581.35,581.45,581.35,581.45,200.0,581.35,581.45,581.35,581.45,200.0
2019-12-20 12:55:00,581.45,581.85,581.09,581.84,1800.0,581.45,581.85,581.09,581.84,1800.0
2019-12-20 13:00:00,581.7,582.55,579.88,581.36,19247.0,581.7,582.55,579.88,581.36,19247.0
2019-12-20 13:05:00,580.35,581.63,580.35,581.63,400.0,580.35,581.63,580.35,581.63,400.0
2019-12-20 13:10:00,582.12,582.12,582.12,582.12,100.0,582.12,582.12,582.12,582.12,100.0
2019-12-20 13:15:00,582.12,582.7,581.91,582.48,3700.0,582.12,582.7,581.91,582.48,3700.0
2019-12-20 13:20:00,582.18,582.74,582.18,582.68,733.0,582.18,582.74,582.18,582.68,733.0
2019-12-20 13:25:00,582.87,584.25,582.87,583.66,1713.0,582.87,584.25,582.87,583.66,1713.0
2019-12-20 13:30:00,583.87,583.93,583.67,583.91,500.0,583.87,583.93,583.67,583.91,500.0
2019-12-20 13:35:00,583.93,585.78,583.04,585.5,3119.0,583.93,585.78,583.04,585.5,3119.0
2019-12-20 13:40:00,585.34,586.05,585.34,586.05,3697.0,585.34,586.05,585.34,586.05,3697.0
2019-12-20 13:45:00,586.4,587.0,586.4,587.0,300.0,586.4,587.0,586.4,587.0,300.0
2019-12-20 13:50:00,587.44,587.77,587.3,587.77,720.0,587.44,587.77,587.3,587.77,720.0
2019-12-20 13:55:00,588.06,588.37,588.06,588.37,200.0,588.06,588.37,588.06,588.37,200.0
2019-12-20 14:00:00,588.52,588.78,588.1,588.38,5036.0,588.52,588.78,588.1,588.38,5036.0
2019-12-20 14:05:00,588.4,588.54,588.01,588.54,1600.0,588.4,588.54,588.01,588.54,1600.0
2019-12-20 14:10:00,588.42,588.68,587.87,588.29,7576.0,588.42,588.68,587.87,588.29,7576.0
2019-12-20 14:15:00,588.27,588.64,588.15,588.3,1400.0,588.27,588.64,588.15,588.3,1400.0
2019-12-20 14:20:00,588.3,588.65,588.3,588.4,800.0,588.3,588.65,588.3,588.4,800.0
2019-12-20 14:25:00,588.2,588.4,587.21,588.2,4930.0,588.2,588.4,587.21,588.2,4930.0
2019-12-20 14:30:00,588.2,588.37,587.62,588.13,6045.0,588.2,588.37,587.62,588.13,6045.0
2019-12-20 14:35:00,588.07,588.25,588.0,588.21,1247.0,588.07,588.25,588.0,588.21,1247.0
2019-12-20 14:40:00,588.27,588.57,588.04,588.1,4179.0,588.27,588.57,588.04,588.1,4179.0
2019-12-20 14:45:00,588.03,588.88,588.03,588.25,1100.0,588.03,588.88,588.03,588.25,1100.0
2019-12-20 14:50:00,588.27,588.6,587.98,588.6,1000.0,588.27,588.6,587.98,588.6,1000.0
2019-12-20 14:55:00,588.88,588.88,588.52,588.52,832.0,588.88,588.88,588.52,588.52,832.0
2019-12-20 15:00:00,588.45,589.19,588.37,588.81,1300.0,588.45,589.19,588.37,588.81,1300.0
2019-12-20 15:05:00,588.53,588.66,587.33,587.62,2800.0,588.53,588.66,587.33,587.62,2800.0
2019-12-20 15:10:00,587.28,587.45,587.28,587.35,700.0,587.28,587.45,587.28,587.35,700.0
2019-12-20 15:15:00,587.59,588.74,587.02,588.74,4245.0,587.59,588.74,587.02,588.74,4245.0
2019-12-20 15:20:00,588.78,590.11,588.78,590.11,2594.0,588.78,590.11,588.78,590.11,2594.0
2019-12-20 15:25:00,590.3,590.58,588.87,589.63,5725.0,590.3,590.58,588.87,589.63,5725.0
2019-12-20 15:30:00,589.33,590.18,588.57,590.18,4429.0,589.33,590.18,588.57,590.18,4429.0
2019-12-20 15:35:00,590.49,591.95,590.49,590.75,4434.0,590.49,591.95,590.49,590.75,4434.0
2019-12-20 15:40:00,590.74,591.45,590.21,590.83,5406.0,590.74,591.45,590.21,590.83,5406.0
2019-12-20 15:45:00,590.76,591.07,589.61,589.87,5661.0,590.76,591.07,589.61,589.87,5661.0
2019-12-20 15:50:00,590.18,592.82,590.02,592.42,10471.0,590.18,592.82,590.02,592.42,10471.0
2019-12-20 15:55:00,592.69,593.0,591.66,592.54,20535.0,592.69,593.0,591.66,592.54,20535.0
2019-12-23 09:30:00,595.07,596.51,593.01,595.46,4704.0,595.07,596.51,593.01,595.46,4704.0
2019-12-23 09:35:00,595.5,596.42,594.34,594.34,1760.0,595.5,596.42,594.34,594.34,1760.0
2019-12-23 09:40:00,594.58,596.41,593.66,594.72,1075.0,594.58,596.41,593.66,594.72,1075.0
2019-12-23 09:45:00,594.7,595.41,594.07,594.87,1407.0,594.7,595.41,594.07,594.87,1407.0
2019-12-23 09:50:00,595.09,599.87,595.09,599.82,10434.0,595.09,599.87,595.09,599.82,10434.0
2019-12-23 09:55:00,598.22,602.71,598.21,600.94,9175.0,598.22,602.71,598.21,600.94,9175.0
2019-12-23 10:00:00,601.99,602.75,600.5,600.92,15643.0,601.99,602.75,600.5,600.92,15643.0
2019-12-23 10:05:00,600.33,600.65,598.69,600.65,2100.0,600.33,600.65,598.69,600.65,2100.0
2019-12-23 10:10:00,599.77,600.57,599.36,600.48,3100.0,599.77,600.57,599.36,600.48,3100.0
2019-12-23 10:15:00,600.56,600.56,599.28,599.85,2280.0,600.56,600.56,599.28,599.85,2280.0
2019-12-23 10:20:00,599.74,599.74,599.21,599.6,500.0,599.74,599.74,599.21,599.6,500.0
2019-12-23 10:25:00,599.05,599.05,598.57,598.79,1110.0,599.05,599.05,598.57,598.79,1110.0
2019-12-23 10:30:00,598.66,598.66,597.85,598.48,1000.0,598.66,598.66,597.85,598.48,1000.0
2019-12-23 10:35:00,598.13,599.65,597.67,597.67,2200.0,598.13,599.65,597.67,597.67,2200.0
2019-12-23 10:40:00,597.63,597.71,596.33,597.31,3980.0,597.63,597.71,596.33,597.31,3980.0
2019-12-23 10:45:00,597.73,597.73,596.95,596.96,500.0,597.73,597.73,596.95,596.96,500.0
2019-12-23 10:50:00,597.81,597.97,597.8,597.97,200.0,597.81,597.97,597.8,597.97,200.0
2019-12-23 10:55:00,599.59,601.47,599.59,600.02,2648.0,599.59,601.47,599.59,600.02,2648.0
2019-12-23 11:00:00,600.09,601.5,600.09,600.48,2050.0,600.09,601.5,600.09,600.48,2050.0
2019-12-23 11:05:00,600.43,600.43,599.13,599.33,1850.0,600.43,600.43,599.13,599.33,1850.0
2019-12-23 11:10:00,599.8,600.57,599.79,600.42,600.0,599.8,600.57,599.79,600.42,600.0
2019-12-23 11:15:00,600.86,600.92,600.0,600.04,4000.0,600.86,600.92,600.0,600.04,4000.0
2019-12-23 11:20:00,599.75,600.49,599.42,599.65,1700.0,599.75,600.49,599.42,599.65,1700.0
2019-12-23 11:25:00,599.43,599.91,599.25,599.6,2100.0,599.43,599.91,599.25,599.6,2100.0
2019-12-23 11:30:00,599.4,599.79,598.37,598.37,1184.0,599.4,599.79,598.37,598.37,1184.0
2019-12-23 11:35:00,598.44,598.7,598.44,598.66,555.0,598.44,598.7,598.44,598.66,555.0
2019-12-23 11:40:00,599.51,599.51,597.93,597.93,600.0,599.51,599.51,597.93,597.93,600.0
2019-12-23 11:45:00,598.1,598.1,597.05,597.05,500.0,598.1,598.1,597.05,597.05,500.0
2019-12-23 11:50:00,597.2,597.24,595.53,596.57,5700.0,597.2,597.24,595.53,596.57,5700.0
2019-12-23 11:55:00,596.31,596.31,596.31,596.31,100.0,596.31,596.31,596.31,596.31,100.0
2019-12-23 12:00:00,596.64,596.64,596.39,596.62,900.0,596.64,596.64,596.39,596.62,900.0
2019-12-23 12:05:00,596.96,597.06,596.81,596.84,849.0,596.96,597.06,596.81,596.84,849.0
2019-12-23 12:10:00,596.93,596.93,596.62,596.62,200.0,596.93,596.93,596.62,596.62,200.0
2019-12-23 12:15:00,597.37,597.78,597.17,597.25,1477.0,597.37,597.78,597.17,597.25,1477.0
2019-12-23 12:20:00,596.51,596.87,596.51,596.65,700.0,596.51,596.87,596.51,596.65,700.0
2019-12-23 12:25:00,596.36,596.36,596.21,596.21,200.0,596.36,596.36,596.21,596.21,200.0
2019-12-23 12:30:00,596.79,597.46,596.79,597.46,600.0,596.79,597.46,596.79,597.46,600.0
2019-12-23 12:35:00,596.84,596.84,596.62,596.62,500.0,596.84,596.84,596.62,596.62,500.0
2019-12-23 12:40:00,596.25,596.25,596.05,596.05,666.0,596.25,596.25,596.05,596.05,666.0
2019-12-23 12:45:00,596.45,596.45,596.3,596.3,400.0,596.45,596.45,596.3,596.3,400.0
2019-12-23 12:50:00,596.65,597.11,596.65,597.11,250.0,596.65,597.11,596.65,597.11,250.0
2019-12-23 12:55:00,596.95,597.2,596.95,597.2,500.0,596.95,597.2,596.95,597.2,500.0
2019-12-23 13:00:00,597.47,597.51,597.37,597.38,800.0,597.47,597.51,597.37,597.38,800.0
2019-12-23 13:05:00,597.08,597.65,596.67,597.45,1216.0,597.08,597.65,596.67,597.45,1216.0
2019-12-23 13:10:00,597.23,597.36,597.17,597.36,600.0,597.23,597.36,597.17,597.36,600.0
2019-12-23 13:15:00,597.68,598.22,597.51,597.51,1701.0,597.68,598.22,597.51,597.51,1701.0
2019-12-23 13:20:00,597.5,597.55,597.34,597.34,1250.0,597.5,597.55,597.34,597.34,1250.0
2019-12-23 13:25:00,597.43,597.76,597.43,597.76,400.0,597.43,597.76,597.43,597.76,400.0
2019-12-23 13:30:00,597.89,597.89,597.7,597.7,400.0,597.89,597.89,597.7,597.7,400.0
2019-12-23 13:35:00,597.77,599.0,597.63,598.99,3365.0,597.77,599.0,597.63,598.99,3365.0
2019-12-23 13:40:00,599.23,599.23,598.16,598.17,1165.0,599.23,599.23,598.16,598.17,1165.0
2019-12-23 13:45:00,598.12,598.12,597.79,597.89,830.0,598.12,598.12,597.79,597.89,830.0
2019-12-23 13:50:00,597.32,597.47,597.1,597.36,752.0,597.32,597.47,597.1,597.36,752.0
2019-12-23 13:55:00,597.25,597.41,597.08,597.38,1126.0,597.25,597.41,597.08,597.38,1126.0
2019-12-23 14:00:00,596.77,597.24,596.77,597.23,600.0,596.77,597.24,596.77,597.23,600.0
2019-12-23 14:05:00,597.21,597.21,596.23,596.51,2450.0,597.21,597.21,596.23,596.51,2450.0
2019-12-23 14:10:00,596.68,596.68,596.1,596.11,450.0,596.68,596.68,596.1,596.11,450.0
2019-12-23 14:15:00,596.13,596.82,596.1,596.82,1500.0,596.13,596.82,596.1,596.82,1500.0
2019-12-23 14:20:00,596.82,596.82,596.56,596.57,200.0,596.82,596.82,596.56,596.57,200.0
2019-12-23 14:25:00,596.76,597.04,596.76,597.03,436.0,596.76,597.04,596.76,597.03,436.0
2019-12-23 14:30:00,597.45,597.45,596.98,597.08,416.0,597.45,597.45,596.98,597.08,416.0
2019-12-23 14:35:00,597.5,597.83,597.13,597.58,1240.0,597.5,597.83,597.13,597.58,1240.0
2019-12-23 14:40:00,597.84,598.38,597.77,598.38,1250.0,597.84,598.38,597.77,598.38,1250.0
2019-12-23 14:45:00,597.97,598.03,597.79,597.96,700.0,597.97,598.03,597.79,597.96,700.0
2019-12-23 14:50:00,597.27,597.27,597.04,597.1,300.0,597.27,597.27,597.04,597.1,300.0
2019-12-23 14:55:00,597.25,597.65,597.25,597.65,300.0,597.25,597.65,597.25,597.65,300.0
2019-12-23 15:00:00,597.51,597.8,597.5,597.74,500.0,597.51,597.8,597.5,597.74,500.0
2019-12-23 15:05:00,597.59,597.65,597.38,597.38,400.0,597.59,597.65,597.38,597.38,400.0
2019-12-23 15:10:00,597.76,597.76,597.38,597.57,400.0,597.76,597.76,597.38,597.57,400.0
2019-12-23 15:15:00,597.17,597.39,597.02,597.39,400.0,597.17,597.39,597.02,597.39,400.0
2019-12-23 15:20:00,596.97,597.46,596.97,597.46,500.0,596.97,597.46,596.97,597.46,500.0
2019-12-23 15:25:00,597.1,597.47,596.96,597.16,501.0,597.1,597.47,596.96,597.16,501.0
2019-12-23 15:30:00,597.23,597.23,596.36,596.36,3100.0,597.23,597.23,596.36,596.36,3100.0
2019-12-23 15:35:00,596.43,597.5,596.19,596.34,1701.0,596.43,597.5,596.19,596.34,1701.0
2019-12-23 15:40:00,596.71,596.71,595.58,595.58,3810.0,596.71,596.71,595.58,595.58,3810.0
2019-12-23 15:45:00,595.79,595.82,594.55,595.14,2150.0,595.79,595.82,594.55,595.14,2150.0
2019-12-23 15:50:00,595.37,595.59,594.24,594.9,4893.0,595.37,595.59,594.24,594.9,4893.0
2019-12-23 15:55:00,594.3,594.58,593.42,594.14,14587.0,594.3,594.58,593.42,594.14,14587.0
2019-12-24 09:30:00,594.15,597.06,594.15,595.31,1699.0,594.15,597.06,594.15,595.31,1699.0
2019-12-24 09:35:00,594.86,594.87,594.77,594.78,390.0,594.86,594.87,594.77,594.78,390.0
2019-12-24 09:40:00,596.78,596.78,596.31,596.31,203.0,596.78,596.78,596.31,596.31,203.0
2019-12-24 09:45:00,595.22,595.98,595.05,595.05,1200.0,595.22,595.98,595.05,595.05,1200.0
2019-12-24 09:50:00,594.27,594.27,594.19,594.2,406.0,594.27,594.27,594.19,594.2,406.0
2019-12-24 09:55:00,594.88,594.88,594.88,594.88,100.0,594.88,594.88,594.88,594.88,100.0
2019-12-24 10:00:00,594.77,595.16,594.77,595.16,200.0,594.77,595.16,594.77,595.16,200.0
2019-12-24 10:05:00,595.37,596.55,595.37,596.12,10735.0,595.37,596.55,595.37,596.12,10735.0
2019-12-24 10:10:00,596.0,596.25,595.91,596.25,700.0,596.0,596.25,595.91,596.25,700.0
2019-12-24 10:15:00,596.23,596.88,596.22,596.32,400.0,596.23,596.88,596.22,596.32,400.0
2019-12-24 10:20:00,596.78,596.89,595.81,596.89,3225.0,596.78,596.89,595.81,596.89,3225.0
2019-12-24 10:25:00,597.18,597.46,597.17,597.46,200.0,597.18,597.46,597.17,597.46,200.0
2019-12-24 10:30:00,597.38,597.88,597.37,597.88,300.0,597.38,597.88,597.37,597.88,300.0
2019-12-24 10:35:00,598.72,599.0,598.4,598.48,2000.0,598.72,599.0,598.4,598.48,2000.0
2019-12-24 10:40:00,598.5,598.65,598.39,598.6,766.0,598.5,598.65,598.39,598.6,766.0
2019-12-24 10:45:00,598.59,598.59,597.54,597.62,3520.0,598.59,598.59,597.54,597.62,3520.0
2019-12-24 10:50:00,597.39,598.33,596.76,597.09,2700.0,597.39,598.33,596.76,597.09,2700.0
2019-12-24 10:55:00,597.15,597.15,597.02,597.02,1300.0,597.15,597.15,597.02,597.02,1300.0
2019-12-24 11:00:00,596.77,596.77,596.34,596.5,1579.0,596.77,596.77,596.34,596.5,1579.0
2019-12-24 11:05:00,596.66,597.71,596.5,597.71,3574.0,596.66,597.71,596.5,597.71,3574.0
2019-12-24 11:10:00,597.65,597.65,596.11,596.11,2369.0,597.65,597.65,596.11,596.11,2369.0
2019-12-24 11:15:00,596.4,597.1,595.8,595.84,2903.0,596.4,597.1,595.8,595.84,2903.0
2019-12-24 11:20:00,595.84,595.84,595.84,595.84,0.0,595.84,595.84,595.84,595.84,0.0
2019-12-24 11:25:00,596.29,596.39,596.22,596.31,6075.0,596.29,596.39,596.22,596.31,6075.0
2019-12-24 11:30:00,596.72,596.72,595.95,595.96,900.0,596.72,596.72,595.95,595.96,900.0
2019-12-24 11:35:00,596.5,597.39,596.5,597.38,670.0,596.5,597.39,596.5,597.38,670.0
2019-12-24 11:40:00,597.92,597.94,596.79,597.18,1300.0,597.92,597.94,596.79,597.18,1300.0
2019-12-24 11:45:00,596.99,597.46,596.89,597.46,700.0,596.99,597.46,596.89,597.46,700.0
2019-12-24 11:50:00,597.56,597.56,595.5,595.5,4500.0,597.56,597.56,595.5,595.5,4500.0
2019-12-24 11:55:00,594.7,595.98,594.7,595.9,624.0,594.7,595.98,594.7,595.9,624.0
2019-12-24 12:00:00,595.8,596.14,595.32,595.33,1834.0,595.8,596.14,595.32,595.33,1834.0
2019-12-24 12:05:00,594.94,594.94,594.94,594.94,100.0,594.94,594.94,594.94,594.94,100.0
2019-12-24 12:10:00,594.94,594.94,594.94,594.94,0.0,594.94,594.94,594.94,594.94,0.0
2019-12-24 12:15:00,594.97,594.97,594.55,594.64,657.0,594.97,594.97,594.55,594.64,657.0
2019-12-24 12:20:00,594.94,594.95,594.0,594.53,1300.0,594.94,594.95,594.0,594.53,1300.0
2019-12-24 12:25:00,594.99,594.99,594.21,594.21,700.0,594.99,594.99,594.21,594.21,700.0
2019-12-24 12:30:00,594.6,595.03,594.6,595.02,300.0,594.6,595.03,594.6,595.02,300.0
2019-12-24 12:35:00,594.65,594.65,593.75,593.77,1913.0,594.65,594.65,593.75,593.77,1913.0
2019-12-24 12:40:00,593.94,594.21,593.93,594.21,572.0,593.94,594.21,593.93,594.21,572.0
2019-12-24 12:45:00,594.67,594.9,594.66,594.9,200.0,594.67,594.9,594.66,594.9,200.0
2019-12-24 12:50:00,594.75,594.89,593.55,593.55,1851.0,594.75,594.89,593.55,593.55,1851.0
2019-12-24 12:55:00,594.64,594.9,593.43,594.02,7906.0,594.64,594.9,593.43,594.02,7906.0
2019-12-26 09:30:00,595.0,596.18,595.0,596.18,1470.0,595.0,596.18,595.0,596.18,1470.0
2019-12-26 09:35:00,596.33,596.37,596.32,596.37,200.0,596.33,596.37,596.32,596.37,200.0
2019-12-26 09:40:00,596.37,596.37,595.44,595.44,1604.0,596.37,596.37,595.44,595.44,1604.0
2019-12-26 09:45:00,595.66,595.99,595.66,595.99,378.0,595.66,595.99,595.66,595.99,378.0
2019-12-26 09:50:00,596.34,596.35,596.05,596.05,752.0,596.34,596.35,596.05,596.05,752.0
2019-12-26 09:55:00,595.65,595.74,595.49,595.49,448.0,595.65,595.74,595.49,595.49,448.0
2019-12-26 10:00:00,595.97,597.57,595.97,597.57,2215.0,595.97,597.57,595.97,597.57,2215.0
2019-12-26 10:05:00,596.87,596.87,596.86,596.87,100.0,596.87,596.87,596.86,596.87,100.0
2019-12-26 10:10:00,597.66,597.66,596.46,596.46,900.0,597.66,597.66,596.46,596.46,900.0
2019-12-26 10:15:00,596.02,596.33,596.02,596.33,400.0,596.02,596.33,596.02,596.33,400.0
2019-12-26 10:20:00,595.97,596.3,595.81,596.3,400.0,595.97,596.3,595.81,596.3,400.0
2019-12-26 10:25:00,596.38,596.5,596.37,596.5,1203.0,596.38,596.5,596.37,596.5,1203.0
2019-12-26 10:30:00,596.4,596.47,596.26,596.27,500.0,596.4,596.47,596.26,596.27,500.0
2019-12-26 10:35:00,596.49,596.99,596.21,596.22,1400.0,596.49,596.99,596.21,596.22,1400.0
2019-12-26 10:40:00,596.59,596.6,595.76,596.2,3824.0,596.59,596.6,595.76,596.2,3824.0
2019-12-26 10:45:00,596.39,596.4,596.39,596.39,100.0,596.39,596.4,596.39,596.39,100.0
2019-12-26 10:50:00,596.68,596.68,596.67,596.68,200.0,596.68,596.68,596.67,596.68,200.0
2019-12-26 10:55:00,596.95,597.25,595.97,596.7,1700.0,596.95,597.25,595.97,596.7,1700.0
2019-12-26 11:00:00,597.24,597.24,597.24,597.24,121.0,597.24,597.24,597.24,597.24,121.0
2019-12-26 11:05:00,596.68,597.08,596.67,596.83,830.0,596.68,597.08,596.67,596.83,830.0
2019-12-26 11:10:00,596.78,596.78,596.64,596.65,200.0,596.78,596.78,596.64,596.65,200.0
2019-12-26 11:15:00,596.29,596.98,595.98,596.66,750.0,596.29,596.98,595.98,596.66,750.0
2019-12-26 11:20:00,596.61,597.0,596.24,596.46,700.0,596.61,597.0,596.24,596.46,700.0
2019-12-26 11:25:00,596.47,596.97,596.47,596.97,400.0,596.47,596.97,596.47,596.97,400.0
2019-12-26 11:30:00,596.83,596.83,596.69,596.75,475.0,596.83,596.83,596.69,596.75,475.0
2019-12-26 11:35:00,597.01,597.2,596.85,597.06,1590.0,597.01,597.2,596.85,597.06,1590.0
2019-12-26 11:40:00,597.0,597.15,596.8,596.89,1887.0,597.0,597.15,596.8,596.89,1887.0
2019-12-26 11:45:00,596.69,596.69,596.69,596.69,200.0,596.69,596.69,596.69,596.69,200.0
2019-12-26 11:50:00,596.61,596.63,596.61,596.61,300.0,596.61,596.63,596.61,596.61,300.0
2019-12-26 11:55:00,597.0,597.0,597.0,597.0,100.0,597.0,597.0,597.0,597.0,100.0
2019-12-26 12:00:00,596.92,596.92,596.54,596.54,483.0,596.92,596.92,596.54,596.54,483.0
2019-12-26 12:05:00,597.13,597.13,596.82,596.83,600.0,597.13,597.13,596.82,596.83,600.0
2019-12-26 12:10:00,596.5,596.78,595.88,595.88,1200.0,596.5,596.78,595.88,595.88,1200.0
2019-12-26 12:15:00,595.68,595.78,595.68,595.78,425.0,595.68,595.78,595.68,595.78,425.0
2019-12-26 12:20:00,595.78,595.78,595.78,595.78,0.0,595.78,595.78,595.78,595.78,0.0
2019-12-26 12:25:00,596.5,596.8,596.44,596.44,300.0,596.5,596.8,596.44,596.44,300.0
2019-12-26 12:30:00,596.31,596.42,596.3,596.42,292.0,596.31,596.42,596.3,596.42,292.0
2019-12-26 12:35:00,596.42,596.42,596.42,596.42,0.0,596.42,596.42,596.42,596.42,0.0
2019-12-26 12:40:00,596.5,596.5,596.26,596.41,651.0,596.5,596.5,596.26,596.41,651.0
2019-12-26 12:45:00,596.51,596.53,596.42,596.53,300.0,596.51,596.53,596.42,596.53,300.0
2019-12-26 12:50:00,596.54,596.8,596.5,596.5,900.0,596.54,596.8,596.5,596.5,900.0
2019-12-26 12:55:00,596.5,596.5,596.5,596.5,0.0,596.5,596.5,596.5,596.5,0.0
2019-12-26 13:00:00,596.8,597.5,596.8,597.38,523.0,596.8,597.5,596.8,597.38,523.0
2019-12-26 13:05:00,597.4,597.43,597.24,597.24,600.0,597.4,597.43,597.24,597.24,600.0
2019-12-26 13:10:00,597.15,597.16,596.91,596.91,500.0,597.15,597.16,596.91,596.91,500.0
2019-12-26 13:15:00,596.91,596.91,596.91,596.91,0.0,596.91,596.91,596.91,596.91,0.0
2019-12-26 13:20:00,597.64,597.65,597.03,597.03,1700.0,597.64,597.65,597.03,597.03,1700.0
2019-12-26 13:25:00,596.67,596.99,596.41,596.99,500.0,596.67,596.99,596.41,596.99,500.0
2019-12-26 13:30:00,597.14,597.25,596.54,597.03,1740.0,597.14,597.25,596.54,597.03,1740.0
2019-12-26 13:35:00,597.16,597.17,596.77,596.77,1134.0,597.16,597.17,596.77,596.77,1134.0
2019-12-26 13:40:00,596.72,596.77,596.4,596.77,400.0,596.72,596.77,596.4,596.77,400.0
2019-12-26 13:45:00,596.78,596.78,596.25,596.25,1010.0,596.78,596.78,596.25,596.25,1010.0
2019-12-26 13:50:00,597.12,597.21,596.92,596.92,700.0,597.12,597.21,596.92,596.92,700.0
2019-12-26 13:55:00,596.92,596.92,596.92,596.92,0.0,596.92,596.92,596.92,596.92,0.0
2019-12-26 14:00:00,596.77,596.77,596.41,596.5,958.0,596.77,596.77,596.41,596.5,958.0
2019-12-26 14:05:00,596.76,597.16,596.64,596.69,800.0,596.76,597.16,596.64,596.69,800.0
2019-12-26 14:10:00,597.21,597.21,597.21,597.21,100.0,597.21,597.21,597.21,597.21,100.0
2019-12-26 14:15:00,596.56,597.21,596.56,596.83,1350.0,596.56,597.21,596.56,596.83,1350.0
2019-12-26 14:20:00,596.86,596.98,596.5,596.53,800.0,596.86,596.98,596.5,596.53,800.0
2019-12-26 14:25:00,596.85,596.86,596.82,596.82,618.0,596.85,596.86,596.82,596.82,618.0
2019-12-26 14:30:00,596.28,596.79,596.28,596.79,200.0,596.28,596.79,596.28,596.79,200.0
2019-12-26 14:35:00,596.75,596.78,596.72,596.77,330.0,596.75,596.78,596.72,596.77,330.0
2019-12-26 14:40:00,596.77,596.77,596.77,596.77,0.0,596.77,596.77,596.77,596.77,0.0
2019-12-26 14:45:00,597.0,597.09,597.0,597.09,200.0,597.0,597.09,597.0,597.09,200.0
2019-12-26 14:50:00,597.11,597.11,596.78,596.78,800.0,597.11,597.11,596.78,596.78,800.0
2019-12-26 14:55:00,596.92,597.04,596.91,596.93,400.0,596.92,597.04,596.91,596.93,400.0
2019-12-26 15:00:00,597.0,597.03,596.9,596.9,300.0,597.0,597.03,596.9,596.9,300.0
2019-12-26 15:05:00,596.94,597.04,596.94,596.96,300.0,596.94,597.04,596.94,596.96,300.0
2019-12-26 15:10:00,596.92,597.14,596.91,597.14,200.0,596.92,597.14,596.91,597.14,200.0
2019-12-26 15:15:00,596.95,596.95,595.97,595.97,5371.0,596.95,596.95,595.97,595.97,5371.0
2019-12-26 15:20:00,595.91,596.64,595.78,596.63,2300.0,595.91,596.64,595.78,596.63,2300.0
2019-12-26 15:25:00,596.35,596.4,595.82,595.82,1169.0,596.35,596.4,595.82,595.82,1169.0
2019-12-26 15:30:00,595.38,595.99,595.33,595.68,3478.0,595.38,595.99,595.33,595.68,3478.0
2019-12-26 15:35:00,596.11,596.11,595.6,595.76,2100.0,596.11,596.11,595.6,595.76,2100.0
2019-12-26 15:40:00,595.96,596.46,595.46,596.07,4698.0,595.96,596.46,595.46,596.07,4698.0
2019-12-26 15:45:00,596.08,596.37,595.65,596.37,5302.0,596.08,596.37,595.65,596.37,5302.0
2019-12-26 15:50:00,596.38,596.75,595.83,596.35,4463.0,596.38,596.75,595.83,596.35,4463.0
2019-12-26 15:55:00,596.53,597.48,595.83,596.96,16627.0,596.53,597.48,595.83,596.96,16627.0
2019-12-27 09:30:00,598.9,598.9,597.0,597.93,2495.0,598.9,598.9,597.0,597.93,2495.0
2019-12-27 09:35:00,597.64,597.64,595.5,595.96,5800.0,597.64,597.64,595.5,595.96,5800.0
2019-12-27 09:40:00,595.24,597.27,595.24,596.31,5696.0,595.24,597.27,595.24,596.31,5696.0
2019-12-27 09:45:00,597.18,598.87,597.17,598.0,2650.0,597.18,598.87,597.17,598.0,2650.0
2019-12-27 09:50:00,598.0,598.0,596.21,596.99,2904.0,598.0,598.0,596.21,596.99,2904.0
2019-12-27 09:55:00,596.96,597.0,596.2,596.2,3558.0,596.96,597.0,596.2,596.2,3558.0
2019-12-27 10:00:00,596.5,596.69,595.66,595.66,1300.0,596.5,596.69,595.66,595.66,1300.0
2019-12-27 10:05:00,595.62,595.62,593.64,594.61,3745.0,595.62,595.62,593.64,594.61,3745.0
2019-12-27 10:10:00,595.0,597.4,594.94,597.4,6200.0,595.0,597.4,594.94,597.4,6200.0
2019-12-27 10:15:00,597.54,598.2,595.9,597.37,1000.0,597.54,598.2,595.9,597.37,1000.0
2019-12-27 10:20:00,597.6,598.51,597.6,598.51,650.0,597.6,598.51,597.6,598.51,650.0
2019-12-27 10:25:00,599.31,599.99,599.26,599.57,1959.0,599.31,599.99,599.26,599.57,1959.0
2019-12-27 10:30:00,599.59,599.61,598.53,598.86,3126.0,599.59,599.61,598.53,598.86,3126.0
2019-12-27 10:35:00,599.41,600.38,599.38,600.13,4265.0,599.41,600.38,599.38,600.13,4265.0
2019-12-27 10:40:00,600.01,600.26,599.09,600.06,1350.0,600.01,600.26,599.09,600.06,1350.0
2019-12-27 10:45:00,600.11,601.08,599.92,601.08,4464.0,600.11,601.08,599.92,601.08,4464.0
2019-12-27 10:50:00,601.73,603.38,601.73,603.38,2639.0,601.73,603.38,601.73,603.38,2639.0
2019-12-27 10:55:00,603.11,603.11,601.86,601.86,2300.0,603.11,603.11,601.86,601.86,2300.0
2019-12-27 11:00:00,602.08,603.63,602.08,603.63,2300.0,602.08,603.63,602.08,603.63,2300.0
2019-12-27 11:05:00,603.74,604.44,602.75,602.76,2550.0,603.74,604.44,602.75,602.76,2550.0
2019-12-27 11:10:00,603.59,604.14,603.2,603.55,847.0,603.59,604.14,603.2,603.55,847.0
2019-12-27 11:15:00,603.76,603.77,602.69,603.46,1440.0,603.76,603.77,602.69,603.46,1440.0
2019-12-27 11:20:00,604.17,604.17,603.81,603.81,1860.0,604.17,604.17,603.81,603.81,1860.0
2019-12-27 11:25:00,604.22,605.66,604.09,605.66,3779.0,604.22,605.66,604.09,605.66,3779.0
2019-12-27 11:30:00,605.94,605.94,604.63,604.64,3367.0,605.94,605.94,604.63,604.64,3367.0
2019-12-27 11:35:00,605.47,605.47,604.39,604.88,1200.0,605.47,605.47,604.39,604.88,1200.0
2019-12-27 11:40:00,604.7,604.85,604.49,604.7,500.0,604.7,604.85,604.49,604.7,500.0
2019-12-27 11:45:00,604.84,604.84,603.0,603.06,4100.0,604.84,604.84,603.0,603.06,4100.0
2019-12-27 11:50:00,603.77,603.77,603.69,603.69,900.0,603.77,603.77,603.69,603.69,900.0
2019-12-27 11:55:00,603.58,603.6,602.79,603.06,1884.0,603.58,603.6,602.79,603.06,1884.0
2019-12-27 12:00:00,603.02,603.03,602.47,602.65,500.0,603.02,603.03,602.47,602.65,500.0
2019-12-27 12:05:00,602.65,603.21,601.9,602.37,3000.0,602.65,603.21,601.9,602.37,3000.0
2019-12-27 12:10:00,602.42,602.52,602.42,602.52,300.0,602.42,602.52,602.42,602.52,300.0
2019-12-27 12:15:00,602.18,603.8,602.18,603.75,1782.0,602.18,603.8,602.18,603.75,1782.0
2019-12-27 12:20:00,603.9,604.27,603.66,603.66,2400.0,603.9,604.27,603.66,603.66,2400.0
2019-12-27 12:25:00,603.51,603.52,603.24,603.36,800.0,603.51,603.52,603.24,603.36,800.0
2019-12-27 12:30:00,602.99,603.62,602.99,603.59,1030.0,602.99,603.62,602.99,603.59,1030.0
2019-12-27 12:35:00,603.26,603.86,603.26,603.65,715.0,603.26,603.86,603.26,603.65,715.0
2019-12-27 12:40:00,603.98,604.65,603.98,604.65,400.0,603.98,604.65,603.98,604.65,400.0
2019-12-27 12:45:00,604.7,604.7,604.22,604.46,950.0,604.7,604.7,604.22,604.46,950.0
2019-12-27 12:50:00,604.45,604.89,604.45,604.65,1000.0,604.45,604.89,604.45,604.65,1000.0
2019-12-27 12:55:00,604.34,604.34,603.41,603.75,1200.0,604.34,604.34,603.41,603.75,1200.0
2019-12-27 13:00:00,603.75,603.75,603.65,603.65,2537.0,603.75,603.75,603.65,603.65,2537.0
2019-12-27 13:05:00,603.71,603.71,603.22,603.22,1680.0,603.71,603.71,603.22,603.22,1680.0
2019-12-27 13:10:00,602.98,603.38,602.05,602.18,2060.0,602.98,603.38,602.05,602.18,2060.0
2019-12-27 13:15:00,601.56,602.02,600.18,600.18,2700.0,601.56,602.02,600.18,600.18,2700.0
2019-12-27 13:20:00,600.58,601.22,600.46,600.97,7984.0,600.58,601.22,600.46,600.97,7984.0
2019-12-27 13:25:00,600.73,601.23,600.73,601.23,1700.0,600.73,601.23,600.73,601.23,1700.0
2019-12-27 13:30:00,601.15,601.5,600.87,601.19,1340.0,601.15,601.5,600.87,601.19,1340.0
2019-12-27 13:35:00,601.5,601.5,601.23,601.23,975.0,601.5,601.5,601.23,601.23,975.0
2019-12-27 13:40:00,601.38,601.43,600.85,601.37,1203.0,601.38,601.43,600.85,601.37,1203.0
2019-12-27 13:45:00,601.6,601.67,601.57,601.58,600.0,601.6,601.67,601.57,601.58,600.0
2019-12-27 13:50:00,601.68,601.68,601.67,601.68,100.0,601.68,601.68,601.67,601.68,100.0
2019-12-27 13:55:00,602.04,602.04,601.02,601.02,2350.0,602.04,602.04,601.02,601.02,2350.0
2019-12-27 14:00:00,601.18,601.18,600.84,601.05,700.0,601.18,601.18,600.84,601.05,700.0
2019-12-27 14:05:00,600.86,601.05,600.86,601.02,500.0,600.86,601.05,600.86,601.02,500.0
2019-12-27 14:10:00,601.36,601.36,601.09,601.36,500.0,601.36,601.36,601.09,601.36,500.0
2019-12-27 14:15:00,601.32,601.48,600.55,600.55,1000.0,601.32,601.48,600.55,600.55,1000.0
2019-12-27 14:20:00,601.69,601.92,601.68,601.92,588.0,601.69,601.92,601.68,601.92,588.0
2019-12-27 14:25:00,601.48,601.48,600.8,601.13,1300.0,601.48,601.48,600.8,601.13,1300.0
2019-12-27 14:30:00,601.54,601.7,601.54,601.7,300.0,601.54,601.7,601.54,601.7,300.0
2019-12-27 14:35:00,601.74,602.04,601.18,601.18,2009.0,601.74,602.04,601.18,601.18,2009.0
2019-12-27 14:40:00,601.2,601.65,600.64,601.4,2963.0,601.2,601.65,600.64,601.4,2963.0
2019-12-27 14:45:00,601.39,601.4,601.0,601.3,2791.0,601.39,601.4,601.0,601.3,2791.0
2019-12-27 14:50:00,601.29,601.3,600.73,600.73,2232.0,601.29,601.3,600.73,600.73,2232.0
2019-12-27 14:55:00,600.7,601.41,600.39,601.01,1800.0,600.7,601.41,600.39,601.01,1800.0
2019-12-27 15:00:00,600.87,601.29,600.8,600.91,700.0,600.87,601.29,600.8,600.91,700.0
2019-12-27 15:05:00,600.96,601.26,600.73,601.06,6599.0,600.96,601.26,600.73,601.06,6599.0
2019-12-27 15:10:00,600.91,601.19,600.68,601.08,905.0,600.91,601.19,600.68,601.08,905.0
2019-12-27 15:15:00,601.05,601.05,600.49,600.54,1241.0,601.05,601.05,600.49,600.54,1241.0
2019-12-27 15:20:00,600.59,600.59,599.5,599.97,2410.0,600.59,600.59,599.5,599.97,2410.0
2019-12-27 15:25:00,599.81,600.07,599.37,599.69,5648.0,599.81,600.07,599.37,599.69,5648.0
2019-12-27 15:30:00,599.8,600.23,599.8,600.23,675.0,599.8,600.23,599.8,600.23,675.0
2019-12-27 15:35:00,600.65,600.8,599.72,599.94,2339.0,600.65,600.8,599.72,599.94,2339.0
2019-12-27 15:40:00,599.96,600.35,599.95,600.17,1300.0,599.96,600.35,599.95,600.17,1300.0
2019-12-27 15:45:00,600.35,600.44,599.72,599.95,2100.0,600.35,600.44,599.72,599.95,2100.0
2019-12-27 15:50:00,599.57,599.89,599.09,599.64,3141.0,599.57,599.89,599.09,599.64,3141.0
2019-12-27 15:55:00,599.91,600.11,598.69,599.14,11420.0,599.91,600.11,598.69,599.14,11420.0
2019-12-30 09:30:00,603.09,603.09,599.04,599.04,10493.0,603.09,603.09,599.04,599.04,10493.0
2019-12-30 09:35:00,599.87,600.12,597.06,597.11,4509.0,599.87,600.12,597.06,597.11,4509.0
2019-12-30 09:40:00,596.69,597.85,596.69,597.84,832.0,596.69,597.85,596.69,597.84,832.0
2019-12-30 09:45:00,597.48,597.48,590.01,590.12,2830.0,597.48,597.48,590.01,590.12,2830.0
2019-12-30 09:50:00,590.03,592.95,588.61,592.95,4292.0,590.03,592.95,588.61,592.95,4292.0
2019-12-30 09:55:00,592.77,592.89,591.78,592.52,1339.0,592.77,592.89,591.78,592.52,1339.0
2019-12-30 10:00:00,593.93,594.58,592.55,594.16,3916.0,593.93,594.58,592.55,594.16,3916.0
2019-12-30 10:05:00,592.17,593.98,592.17,593.71,900.0,592.17,593.98,592.17,593.71,900.0
2019-12-30 10:10:00,594.5,594.5,590.2,591.07,1830.0,594.5,594.5,590.2,591.07,1830.0
2019-12-30 10:15:00,590.0,591.87,589.93,590.53,3292.0,590.0,591.87,589.93,590.53,3292.0
2019-12-30 10:20:00,590.7,591.33,590.09,590.9,1250.0,590.7,591.33,590.09,590.9,1250.0
2019-12-30 10:25:00,590.26,590.9,588.02,589.0,7269.0,590.26,590.9,588.02,589.0,7269.0
2019-12-30 10:30:00,589.15,589.89,588.48,588.49,2700.0,589.15,589.89,588.48,588.49,2700.0
2019-12-30 10:35:00,588.43,589.87,588.42,589.4,1300.0,588.43,589.87,588.42,589.4,1300.0
2019-12-30 10:40:00,589.9,589.91,588.61,589.49,2200.0,589.9,589.91,588.61,589.49,2200.0
2019-12-30 10:45:00,589.07,589.47,588.63,589.46,1000.0,589.07,589.47,588.63,589.46,1000.0
2019-12-30 10:50:00,589.78,590.0,588.0,589.29,2902.0,589.78,590.0,588.0,589.29,2902.0
2019-12-30 10:55:00,589.64,589.65,587.44,588.0,6847.0,589.64,589.65,587.44,588.0,6847.0
2019-12-30 11:00:00,587.83,589.14,586.3,586.3,3134.0,587.83,589.14,586.3,586.3,3134.0
2019-12-30 11:05:00,586.51,586.51,584.65,585.64,6519.0,586.51,586.51,584.65,585.64,6519.0
2019-12-30 11:10:00,585.18,586.7,585.02,586.69,1600.0,585.18,586.7,585.02,586.69,1600.0
2019-12-30 11:15:00,586.4,586.95,586.1,586.95,1500.0,586.4,586.95,586.1,586.95,1500.0
2019-12-30 11:20:00,586.6,589.68,586.6,589.68,1100.0,586.6,589.68,586.6,589.68,1100.0
2019-12-30 11:25:00,588.5,590.45,588.5,590.19,3775.0,588.5,590.45,588.5,590.19,3775.0
2019-12-30 11:30:00,589.91,589.91,588.08,588.08,2270.0,589.91,589.91,588.08,588.08,2270.0
2019-12-30 11:35:00,587.34,593.56,587.34,588.9,15903.0,587.34,593.56,587.34,588.9,15903.0
2019-12-30 11:40:00,588.2,589.41,587.51,588.1,3056.0,588.2,589.41,587.51,588.1,3056.0
2019-12-30 11:45:00,588.98,588.98,587.33,587.33,1400.0,588.98,588.98,587.33,587.33,1400.0
2019-12-30 11:50:00,586.89,587.63,586.43,587.58,3608.0,586.89,587.63,586.43,587.58,3608.0
2019-12-30 11:55:00,587.8,587.8,586.8,587.04,1742.0,587.8,587.8,586.8,587.04,1742.0
2019-12-30 12:00:00,587.6,588.02,587.35,587.88,1225.0,587.6,588.02,587.35,587.88,1225.0
2019-12-30 12:05:00,588.03,588.96,587.5,588.96,700.0,588.03,588.96,587.5,588.96,700.0
2019-12-30 12:10:00,588.65,589.03,586.91,587.53,6278.0,588.65,589.03,586.91,587.53,6278.0
2019-12-30 12:15:00,587.77,588.43,586.37,587.6,2327.0,587.77,588.43,586.37,587.6,2327.0
2019-12-30 12:20:00,587.6,587.6,586.23,586.71,900.0,587.6,587.6,586.23,586.71,900.0
2019-12-30 12:25:00,586.99,588.15,586.99,587.53,2300.0,586.99,588.15,586.99,587.53,2300.0
2019-12-30 12:30:00,587.67,588.94,587.66,588.66,2381.0,587.67,588.94,587.66,588.66,2381.0
2019-12-30 12:35:00,588.94,589.12,588.92,589.12,600.0,588.94,589.12,588.92,589.12,600.0
2019-12-30 12:40:00,589.31,589.88,589.3,589.58,700.0,589.31,589.88,589.3,589.58,700.0
2019-12-30 12:45:00,589.46,589.46,589.21,589.22,350.0,589.46,589.46,589.21,589.22,350.0
2019-12-30 12:50:00,589.05,589.05,589.04,589.05,100.0,589.05,589.05,589.04,589.05,100.0
2019-12-30 12:55:00,589.27,589.27,588.91,588.91,300.0,589.27,589.27,588.91,588.91,300.0
2019-12-30 13:00:00,588.44,588.51,588.09,588.09,1000.0,588.44,588.51,588.09,588.09,1000.0
2019-12-30 13:05:00,586.94,586.94,586.93,586.94,100.0,586.94,586.94,586.93,586.94,100.0
2019-12-30 13:10:00,587.38,588.53,587.38,588.53,900.0,587.38,588.53,587.38,588.53,900.0
2019-12-30 13:15:00,588.6,588.6,587.38,587.81,2100.0,588.6,588.6,587.38,587.81,2100.0
2019-12-30 13:20:00,587.74,587.74,587.36,587.57,871.0,587.74,587.74,587.36,587.57,871.0
2019-12-30 13:25:00,587.6,587.6,587.4,587.4,200.0,587.6,587.6,587.4,587.4,200.0
2019-12-30 13:30:00,587.27,587.53,586.71,587.53,300.0,587.27,587.53,586.71,587.53,300.0
2019-12-30 13:35:00,586.97,587.36,586.73,586.74,1000.0,586.97,587.36,586.73,586.74,1000.0
2019-12-30 13:40:00,587.08,587.09,587.08,587.09,200.0,587.08,587.09,587.08,587.09,200.0
2019-12-30 13:45:00,586.65,586.65,585.29,585.63,700.0,586.65,586.65,585.29,585.63,700.0
2019-12-30 13:50:00,585.83,586.91,585.83,586.91,463.0,585.83,586.91,585.83,586.91,463.0
2019-12-30 13:55:00,587.19,587.55,587.19,587.39,550.0,587.19,587.55,587.19,587.39,550.0
2019-12-30 14:00:00,587.31,587.31,585.39,586.31,1600.0,587.31,587.31,585.39,586.31,1600.0
2019-12-30 14:05:00,586.12,586.96,586.11,586.96,200.0,586.12,586.96,586.11,586.96,200.0
2019-12-30 14:10:00,586.96,586.96,586.96,586.96,100.0,586.96,586.96,586.96,586.96,100.0
2019-12-30 14:15:00,586.69,586.95,586.44,586.95,810.0,586.69,586.95,586.44,586.95,810.0
2019-12-30 14:20:00,586.56,587.01,586.21,586.22,800.0,586.56,587.01,586.21,586.22,800.0
2019-12-30 14:25:00,586.06,586.08,585.01,585.5,2300.0,586.06,586.08,585.01,585.5,2300.0
2019-12-30 14:30:00,585.49,585.51,585.0,585.32,2526.0,585.49,585.51,585.0,585.32,2526.0
2019-12-30 14:35:00,585.34,585.56,585.34,585.56,500.0,585.34,585.56,585.34,585.56,500.0
2019-12-30 14:40:00,585.32,585.72,585.32,585.68,800.0,585.32,585.72,585.32,585.68,800.0
2019-12-30 14:45:00,585.46,585.46,585.19,585.34,680.0,585.46,585.46,585.19,585.34,680.0
2019-12-30 14:50:00,585.5,585.5,585.2,585.2,500.0,585.5,585.5,585.2,585.2,500.0
2019-12-30 14:55:00,585.45,585.48,585.45,585.48,300.0,585.45,585.48,585.45,585.48,300.0
2019-12-30 15:00:00,585.48,586.17,585.35,585.91,1475.0,585.48,586.17,585.35,585.91,1475.0
2019-12-30 15:05:00,586.06,586.06,585.24,585.61,500.0,586.06,586.06,585.24,585.61,500.0
2019-12-30 15:10:00,586.19,586.51,585.59,586.51,400.0,586.19,586.51,585.59,586.51,400.0
2019-12-30 15:15:00,586.54,587.79,586.54,587.58,1729.0,586.54,587.79,586.54,587.58,1729.0
2019-12-30 15:20:00,587.44,588.84,587.43,588.37,1300.0,587.44,588.84,587.43,588.37,1300.0
2019-12-30 15:25:00,588.58,589.75,588.57,589.75,1200.0,588.58,589.75,588.57,589.75,1200.0
2019-12-30 15:30:00,589.3,589.64,587.42,587.62,4126.0,589.3,589.64,587.42,587.62,4126.0
2019-12-30 15:35:00,587.87,587.87,586.47,586.7,1900.0,587.87,587.87,586.47,586.7,1900.0
2019-12-30 15:40:00,586.77,587.02,585.51,585.8,3061.0,586.77,587.02,585.51,585.8,3061.0
2019-12-30 15:45:00,585.97,586.0,585.01,585.01,3880.0,585.97,586.0,585.01,585.01,3880.0
2019-12-30 15:50:00,585.0,585.0,583.55,583.55,6255.0,585.0,585.0,583.55,583.55,6255.0
2019-12-30 15:55:00,583.05,584.03,582.6,584.02,17194.0,583.05,584.03,582.6,584.02,17194.0
2019-12-31 09:30:00,582.79,582.79,578.6,578.64,5929.0,582.79,582.79,578.6,578.64,5929.0
2019-12-31 09:35:00,581.55,581.55,575.42,575.43,3562.0,581.55,581.55,575.42,575.43,3562.0
2019-12-31 09:40:00,578.03,578.94,576.83,577.78,6273.0,578.03,578.94,576.83,577.78,6273.0
2019-12-31 09:45:00,578.45,578.47,576.85,577.58,5993.0,578.45,578.47,576.85,577.58,5993.0
2019-12-31 09:50:00,577.1,577.84,577.09,577.11,638.0,577.1,577.84,577.09,577.11,638.0
2019-12-31 09:55:00,576.45,577.36,576.45,576.64,1227.0,576.45,577.36,576.45,576.64,1227.0
2019-12-31 10:00:00,577.66,577.71,576.45,577.09,2147.0,577.66,577.71,576.45,577.09,2147.0
2019-12-31 10:05:00,576.27,577.83,576.2,577.83,1220.0,576.27,577.83,576.2,577.83,1220.0
2019-12-31 10:10:00,577.38,578.15,577.38,577.56,2900.0,577.38,578.15,577.38,577.56,2900.0
2019-12-31 10:15:00,577.27,578.06,577.27,578.06,1300.0,577.27,578.06,577.27,578.06,1300.0
2019-12-31 10:20:00,577.75,577.9,576.94,576.94,1355.0,577.75,577.9,576.94,576.94,1355.0
2019-12-31 10:25:00,576.94,577.73,576.94,577.73,2646.0,576.94,577.73,576.94,577.73,2646.0
2019-12-31 10:30:00,578.06,578.4,576.54,576.54,12177.0,578.06,578.4,576.54,576.54,12177.0
2019-12-31 10:35:00,576.64,576.81,575.69,576.28,6542.0,576.64,576.81,575.69,576.28,6542.0
2019-12-31 10:40:00,576.23,576.28,575.59,575.75,900.0,576.23,576.28,575.59,575.75,900.0
2019-12-31 10:45:00,575.56,575.78,574.5,574.71,1500.0,575.56,575.78,574.5,574.71,1500.0
2019-12-31 10:50:00,573.05,573.12,573.05,573.12,200.0,573.05,573.12,573.05,573.12,200.0
2019-12-31 10:55:00,573.83,573.83,571.77,571.79,4250.0,573.83,573.83,571.77,571.79,4250.0
2019-12-31 11:00:00,571.78,572.76,571.07,572.75,3317.0,571.78,572.76,571.07,572.75,3317.0
2019-12-31 11:05:00,572.76,572.96,572.07,572.8,4020.0,572.76,572.96,572.07,572.8,4020.0
2019-12-31 11:10:00,572.9,572.91,572.5,572.8,1395.0,572.9,572.91,572.5,572.8,1395.0
2019-12-31 11:15:00,573.34,573.34,571.58,571.84,7465.0,573.34,573.34,571.58,571.84,7465.0
2019-12-31 11:20:00,571.88,572.02,570.75,571.05,10289.0,571.88,572.02,570.75,571.05,10289.0
2019-12-31 11:25:00,571.22,571.63,570.07,570.07,7394.0,571.22,571.63,570.07,570.07,7394.0
2019-12-31 11:30:00,570.01,570.72,570.0,570.72,1700.0,570.01,570.72,570.0,570.72,1700.0
2019-12-31 11:35:00,571.0,571.47,570.84,570.84,3150.0,571.0,571.47,570.84,570.84,3150.0
2019-12-31 11:40:00,571.15,571.2,570.31,570.45,2189.0,571.15,571.2,570.31,570.45,2189.0
2019-12-31 11:45:00,570.45,570.77,569.94,570.0,7450.0,570.45,570.77,569.94,570.0,7450.0
2019-12-31 11:50:00,569.8,570.19,569.72,570.1,2673.0,569.8,570.19,569.72,570.1,2673.0
2019-12-31 11:55:00,570.07,572.78,570.02,572.1,7634.0,570.07,572.78,570.02,572.1,7634.0
2019-12-31 12:00:00,571.48,572.28,571.28,571.28,1008.0,571.48,572.28,571.28,571.28,1008.0
2019-12-31 12:05:00,571.75,571.75,570.57,570.84,1900.0,571.75,571.75,570.57,570.84,1900.0
2019-12-31 12:10:00,570.67,570.71,569.82,569.83,2450.0,570.67,570.71,569.82,569.83,2450.0
2019-12-31 12:15:00,570.68,570.68,570.0,570.0,2825.0,570.68,570.68,570.0,570.0,2825.0
2019-12-31 12:20:00,569.9,570.67,569.62,569.63,3402.0,569.9,570.67,569.62,569.63,3402.0
2019-12-31 12:25:00,569.56,570.11,568.94,569.89,6146.0,569.56,570.11,568.94,569.89,6146.0
2019-12-31 12:30:00,569.89,570.34,569.6,569.75,2783.0,569.89,570.34,569.6,569.75,2783.0
2019-12-31 12:35:00,569.97,570.46,569.87,570.05,1070.0,569.97,570.46,569.87,570.05,1070.0
2019-12-31 12:40:00,569.86,571.0,569.31,570.47,3907.0,569.86,571.0,569.31,570.47,3907.0
2019-12-31 12:45:00,571.5,573.26,571.5,572.85,2900.0,571.5,573.26,571.5,572.85,2900.0
2019-12-31 12:50:00,572.63,573.93,572.44,573.83,1847.0,572.63,573.93,572.44,573.83,1847.0
2019-12-31 12:55:00,574.9,575.75,574.1,575.75,8056.0,574.9,575.75,574.1,575.75,8056.0
2019-12-31 13:00:00,575.55,575.76,573.7,574.75,16477.0,575.55,575.76,573.7,574.75,16477.0
2019-12-31 13:05:00,574.5,574.88,574.12,574.51,3061.0,574.5,574.88,574.12,574.51,3061.0
2019-12-31 13:10:00,574.32,574.5,574.25,574.5,336.0,574.32,574.5,574.25,574.5,336.0
2019-12-31 13:15:00,574.53,574.53,573.79,574.04,1102.0,574.53,574.53,573.79,574.04,1102.0
2019-12-31 13:20:00,574.27,574.27,573.45,573.67,1200.0,574.27,574.27,573.45,573.67,1200.0
2019-12-31 13:25:00,574.22,574.22,573.92,573.92,340.0,574.22,574.22,573.92,573.92,340.0
2019-12-31 13:30:00,574.18,574.59,573.71,574.0,1640.0,574.18,574.59,573.71,574.0,1640.0
2019-12-31 13:35:00,574.01,574.01,573.71,574.0,626.0,574.01,574.01,573.71,574.0,626.0
2019-12-31 13:40:00,574.0,574.15,573.73,574.0,1400.0,574.0,574.15,573.73,574.0,1400.0
2019-12-31 13:45:00,574.04,574.05,573.41,573.81,2235.0,574.04,574.05,573.41,573.81,2235.0
2019-12-31 13:50:00,573.81,573.81,573.81,573.81,0.0,573.81,573.81,573.81,573.81,0.0
2019-12-31 13:55:00,574.15,574.18,573.83,574.05,1900.0,574.15,574.18,573.83,574.05,1900.0
2019-12-31 14:00:00,573.89,575.5,573.84,575.0,2800.0,573.89,575.5,573.84,575.0,2800.0
2019-12-31 14:05:00,575.64,575.67,574.61,574.97,2110.0,575.64,575.67,574.61,574.97,2110.0
2019-12-31 14:10:00,574.93,574.93,573.61,574.0,6048.0,574.93,574.93,573.61,574.0,6048.0
2019-12-31 14:15:00,574.13,574.15,573.82,573.93,1600.0,574.13,574.15,573.82,573.93,1600.0
2019-12-31 14:20:00,574.06,574.8,574.06,574.8,600.0,574.06,574.8,574.06,574.8,600.0
2019-12-31 14:25:00,575.0,575.0,574.99,575.0,100.0,575.0,575.0,574.99,575.0,100.0
2019-12-31 14:30:00,575.28,575.28,575.19,575.19,200.0,575.28,575.28,575.19,575.19,200.0
2019-12-31 14:35:00,575.86,576.15,575.54,576.15,1400.0,575.86,576.15,575.54,576.15,1400.0
2019-12-31 14:40:00,576.58,577.08,576.54,577.07,1000.0,576.58,577.08,576.54,577.07,1000.0
2019-12-31 14:45:00,577.29,577.52,576.0,576.05,4397.0,577.29,577.52,576.0,576.05,4397.0
2019-12-31 14:50:00,576.38,576.38,575.65,575.72,1001.0,576.38,576.38,575.65,575.72,1001.0
2019-12-31 14:55:00,576.18,576.18,574.81,575.01,1518.0,576.18,576.18,574.81,575.01,1518.0
2019-12-31 15:00:00,575.14,575.51,574.58,575.29,1250.0,575.14,575.51,574.58,575.29,1250.0
2019-12-31 15:05:00,575.13,575.14,574.07,574.62,1700.0,575.13,575.14,574.07,574.62,1700.0
2019-12-31 15:10:00,574.59,574.59,574.09,574.18,1902.0,574.59,574.59,574.09,574.18,1902.0
2019-12-31 15:15:00,574.35,575.11,574.0,575.01,6806.0,574.35,575.11,574.0,575.01,6806.0
2019-12-31 15:20:00,575.08,575.08,574.09,574.09,1916.0,575.08,575.08,574.09,574.09,1916.0
2019-12-31 15:25:00,574.09,574.13,573.56,573.56,900.0,574.09,574.13,573.56,573.56,900.0
2019-12-31 15:30:00,574.03,574.03,572.0,572.14,5118.0,574.03,574.03,572.0,572.14,5118.0
2019-12-31 15:35:00,571.8,572.87,571.77,571.77,6121.0,571.8,572.87,571.77,571.77,6121.0
2019-12-31 15:40:00,571.89,571.95,570.8,571.23,13672.0,571.89,571.95,570.8,571.23,13672.0
2019-12-31 15:45:00,571.17,571.85,570.92,571.54,13143.0,571.17,571.85,570.92,571.54,13143.0
2019-12-31 15:50:00,571.55,572.82,571.41,571.45,8961.0,571.55,572.82,571.41,571.45,8961.0
2019-12-31 15:55:00,571.73,572.93,571.69,571.93,22295.0,571.73,572.93,571.69,571.93,22295.0
2020-01-02 09:30:00,576.94,585.43,576.94,585.43,8733.0,576.94,585.43,576.94,585.43,8733.0
2020-01-02 09:35:00,585.84,594.63,585.29,592.42,8688.0,585.84,594.63,585.29,592.42,8688.0
2020-01-02 09:40:00,593.0,605.0,593.0,605.0,25168.0,593.0,605.0,593.0,605.0,25168.0
2020-01-02 09:45:00,606.44,606.44,602.0,604.48,11215.0,606.44,606.44,602.0,604.48,11215.0
2020-01-02 09:50:00,604.15,604.15,600.82,600.84,11751.0,604.15,604.15,600.82,600.84,11751.0
2020-01-02 09:55:00,601.43,603.82,598.91,601.09,10361.0,601.43,603.82,598.91,601.09,10361.0
2020-01-02 10:00:00,601.39,603.86,601.25,603.0,19112.0,601.39,603.86,601.25,603.0,19112.0
2020-01-02 10:05:00,603.25,605.65,602.58,603.51,7120.0,603.25,605.65,602.58,603.51,7120.0
2020-01-02 10:10:00,604.86,604.86,603.03,603.03,1458.0,604.86,604.86,603.03,603.03,1458.0
2020-01-02 10:15:00,603.44,603.44,600.17,600.5,5929.0,603.44,603.44,600.17,600.5,5929.0
2020-01-02 10:20:00,599.33,600.22,599.1,600.0,2200.0,599.33,600.22,599.1,600.0,2200.0
2020-01-02 10:25:00,599.89,602.66,599.62,602.65,6606.0,599.89,602.66,599.62,602.65,6606.0
2020-01-02 10:30:00,602.17,602.17,601.4,601.67,800.0,602.17,602.17,601.4,601.67,800.0
2020-01-02 10:35:00,601.79,602.72,601.19,601.19,2135.0,601.79,602.72,601.19,601.19,2135.0
2020-01-02 10:40:00,602.05,602.66,601.43,601.43,1300.0,602.05,602.66,601.43,601.43,1300.0
2020-01-02 10:45:00,602.16,603.12,601.94,603.12,4139.0,602.16,603.12,601.94,603.12,4139.0
2020-01-02 10:50:00,602.65,602.86,601.62,601.7,3453.0,602.65,602.86,601.62,601.7,3453.0
2020-01-02 10:55:00,601.55,604.54,601.29,604.54,3901.0,601.55,604.54,601.29,604.54,3901.0
2020-01-02 11:00:00,604.33,608.48,604.0,608.34,8117.0,604.33,608.48,604.0,608.34,8117.0
2020-01-02 11:05:00,609.0,609.96,607.72,609.55,6535.0,609.0,609.96,607.72,609.55,6535.0
2020-01-02 11:10:00,609.47,610.44,608.37,610.44,8407.0,609.47,610.44,608.37,610.44,8407.0
2020-01-02 11:15:00,609.92,612.54,609.32,612.54,8842.0,609.92,612.54,609.32,612.54,8842.0
2020-01-02 11:20:00,613.0,613.0,610.11,611.32,3363.0,613.0,613.0,610.11,611.32,3363.0
2020-01-02 11:25:00,611.8,612.0,610.63,611.38,3369.0,611.8,612.0,610.63,611.38,3369.0
2020-01-02 11:30:00,611.66,611.66,609.0,609.0,8369.0,611.66,611.66,609.0,609.0,8369.0
2020-01-02 11:35:00,608.57,609.59,606.94,609.59,2224.0,608.57,609.59,606.94,609.59,2224.0
2020-01-02 11:40:00,609.18,610.75,608.67,610.6,2950.0,609.18,610.75,608.67,610.6,2950.0
2020-01-02 11:45:00,610.75,613.85,610.75,613.66,5403.0,610.75,613.85,610.75,613.66,5403.0
2020-01-02 11:50:00,613.28,615.0,612.84,615.0,4864.0,613.28,615.0,612.84,615.0,4864.0
2020-01-02 11:55:00,614.54,615.84,614.19,615.05,2351.0,614.54,615.84,614.19,615.05,2351.0
2020-01-02 12:00:00,615.59,615.59,613.18,613.71,2435.0,615.59,615.59,613.18,613.71,2435.0
2020-01-02 12:05:00,614.44,614.96,611.91,612.98,6022.0,614.44,614.96,611.91,612.98,6022.0
2020-01-02 12:10:00,612.16,613.33,612.15,612.83,503.0,612.16,613.33,612.15,612.83,503.0
2020-01-02 12:15:00,613.0,614.13,613.0,613.95,2033.0,613.0,614.13,613.0,613.95,2033.0
2020-01-02 12:20:00,614.19,614.19,613.59,613.88,5515.0,614.19,614.19,613.59,613.88,5515.0
2020-01-02 12:25:00,613.71,614.41,613.51,613.7,1937.0,613.71,614.41,613.51,613.7,1937.0
2020-01-02 12:30:00,613.68,614.0,613.45,613.56,2770.0,613.68,614.0,613.45,613.56,2770.0
2020-01-02 12:35:00,612.62,612.62,610.39,611.16,3200.0,612.62,612.62,610.39,611.16,3200.0
2020-01-02 12:40:00,611.16,612.01,610.9,611.98,1400.0,611.16,612.01,610.9,611.98,1400.0
2020-01-02 12:45:00,611.03,612.95,611.03,611.44,4385.0,611.03,612.95,611.03,611.44,4385.0
2020-01-02 12:50:00,611.44,611.89,611.0,611.09,2600.0,611.44,611.89,611.0,611.09,2600.0
2020-01-02 12:55:00,610.61,610.94,610.5,610.5,600.0,610.61,610.94,610.5,610.5,600.0
2020-01-02 13:00:00,611.15,611.41,611.05,611.4,700.0,611.15,611.41,611.05,611.4,700.0
2020-01-02 13:05:00,611.46,613.65,611.46,613.65,1100.0,611.46,613.65,611.46,613.65,1100.0
2020-01-02 13:10:00,613.03,613.03,611.25,611.25,844.0,613.03,613.03,611.25,611.25,844.0
2020-01-02 13:15:00,611.35,611.95,611.32,611.92,1119.0,611.35,611.95,611.32,611.92,1119.0
2020-01-02 13:20:00,611.9,612.02,611.09,611.82,2226.0,611.9,612.02,611.09,611.82,2226.0
2020-01-02 13:25:00,611.65,611.96,611.12,611.12,1500.0,611.65,611.96,611.12,611.12,1500.0
2020-01-02 13:30:00,611.11,611.4,611.11,611.25,500.0,611.11,611.4,611.11,611.25,500.0
2020-01-02 13:35:00,611.25,611.74,610.95,611.22,800.0,611.25,611.74,610.95,611.22,800.0
2020-01-02 13:40:00,611.3,611.3,611.0,611.0,1483.0,611.3,611.3,611.0,611.0,1483.0
2020-01-02 13:45:00,610.78,611.69,610.78,611.09,3707.0,610.78,611.69,610.78,611.09,3707.0
2020-01-02 13:50:00,610.95,611.78,610.95,611.31,900.0,610.95,611.78,610.95,611.31,900.0
2020-01-02 13:55:00,610.94,611.83,610.75,611.83,2109.0,610.94,611.83,610.75,611.83,2109.0
2020-01-02 14:00:00,611.82,612.3,611.42,611.68,2018.0,611.82,612.3,611.42,611.68,2018.0
2020-01-02 14:05:00,611.98,611.98,610.54,611.08,4548.0,611.98,611.98,610.54,611.08,4548.0
2020-01-02 14:10:00,610.41,610.84,610.08,610.84,500.0,610.41,610.84,610.08,610.84,500.0
2020-01-02 14:15:00,611.38,612.01,611.37,611.48,2121.0,611.38,612.01,611.37,611.48,2121.0
2020-01-02 14:20:00,611.47,611.74,611.15,611.15,1500.0,611.47,611.74,611.15,611.15,1500.0
2020-01-02 14:25:00,611.05,611.72,611.05,611.72,400.0,611.05,611.72,611.05,611.72,400.0
2020-01-02 14:30:00,611.99,612.43,611.35,611.47,1000.0,611.99,612.43,611.35,611.47,1000.0
2020-01-02 14:35:00,611.17,611.2,610.48,610.48,1000.0,611.17,611.2,610.48,610.48,1000.0
2020-01-02 14:40:00,610.48,610.57,609.47,610.53,2450.0,610.48,610.57,609.47,610.53,2450.0
2020-01-02 14:45:00,610.37,611.15,610.37,611.04,600.0,610.37,611.15,610.37,611.04,600.0
2020-01-02 14:50:00,611.04,611.11,610.76,611.11,1052.0,611.04,611.11,610.76,611.11,1052.0
2020-01-02 14:55:00,610.77,611.64,610.77,611.64,1508.0,610.77,611.64,610.77,611.64,1508.0
2020-01-02 15:00:00,611.21,611.64,611.21,611.47,1018.0,611.21,611.64,611.21,611.47,1018.0
2020-01-02 15:05:00,611.21,611.59,611.0,611.23,4014.0,611.21,611.59,611.0,611.23,4014.0
2020-01-02 15:10:00,611.69,611.69,610.74,610.74,999.0,611.69,611.69,610.74,610.74,999.0
2020-01-02 15:15:00,610.39,610.67,609.36,609.96,1959.0,610.39,610.67,609.36,609.96,1959.0
2020-01-02 15:20:00,609.63,610.48,608.88,608.88,1797.0,609.63,610.48,608.88,608.88,1797.0
2020-01-02 15:25:00,608.78,609.32,608.39,608.69,2684.0,608.78,609.32,608.39,608.69,2684.0
2020-01-02 15:30:00,609.0,609.52,609.0,609.37,1200.0,609.0,609.52,609.0,609.37,1200.0
2020-01-02 15:35:00,609.27,609.27,609.06,609.13,600.0,609.27,609.27,609.06,609.13,600.0
2020-01-02 15:40:00,608.92,609.37,608.81,608.81,2673.0,608.92,609.37,608.81,608.81,2673.0
2020-01-02 15:45:00,608.8,609.19,608.17,608.51,3725.0,608.8,609.19,608.17,608.51,3725.0
2020-01-02 15:50:00,608.21,610.12,608.2,610.12,5848.0,608.21,610.12,608.2,610.12,5848.0
2020-01-02 15:55:00,609.92,611.0,609.65,610.5,12767.0,609.92,611.0,609.65,610.5,12767.0
2020-01-03 09:30:00,602.62,606.72,600.06,606.28,9641.0,602.62,606.72,600.06,606.28,9641.0
2020-01-03 09:35:00,607.09,607.57,605.0,606.81,2881.0,607.09,607.57,605.0,606.81,2881.0
2020-01-03 09:40:00,607.54,609.0,606.66,607.8,2804.0,607.54,609.0,606.66,607.8,2804.0
2020-01-03 09:45:00,607.61,607.61,602.91,602.91,4436.0,607.61,607.61,602.91,602.91,4436.0
2020-01-03 09:50:00,603.85,604.13,602.55,604.0,1800.0,603.85,604.13,602.55,604.0,1800.0
2020-01-03 09:55:00,603.71,604.04,602.87,603.8,2440.0,603.71,604.04,602.87,603.8,2440.0
2020-01-03 10:00:00,603.27,603.77,601.85,602.53,3450.0,603.27,603.77,601.85,602.53,3450.0
2020-01-03 10:05:00,602.5,603.13,601.71,602.94,1400.0,602.5,603.13,601.71,602.94,1400.0
2020-01-03 10:10:00,603.41,605.77,603.41,605.62,900.0,603.41,605.77,603.41,605.62,900.0
2020-01-03 10:15:00,604.69,606.21,604.69,605.48,1300.0,604.69,606.21,604.69,605.48,1300.0
2020-01-03 10:20:00,605.04,605.04,603.63,603.99,7584.0,605.04,605.04,603.63,603.99,7584.0
2020-01-03 10:25:00,603.8,604.49,603.73,604.49,1421.0,603.8,604.49,603.73,604.49,1421.0
2020-01-03 10:30:00,604.2,604.58,602.33,603.95,4840.0,604.2,604.58,602.33,603.95,4840.0
2020-01-03 10:35:00,604.1,604.64,604.0,604.01,1200.0,604.1,604.64,604.0,604.01,1200.0
2020-01-03 10:40:00,603.81,605.53,603.34,605.06,3881.0,603.81,605.53,603.34,605.06,3881.0
2020-01-03 10:45:00,605.49,605.6,604.57,605.24,1800.0,605.49,605.6,604.57,605.24,1800.0
2020-01-03 10:50:00,603.88,604.36,603.32,603.85,1979.0,603.88,604.36,603.32,603.85,1979.0
2020-01-03 10:55:00,604.05,604.05,603.76,603.76,600.0,604.05,604.05,603.76,603.76,600.0
2020-01-03 11:00:00,603.19,603.19,602.4,602.4,700.0,603.19,603.19,602.4,602.4,700.0
2020-01-03 11:05:00,603.07,603.08,600.71,600.71,4527.0,603.07,603.08,600.71,600.71,4527.0
2020-01-03 11:10:00,600.84,602.25,600.5,601.5,2519.0,600.84,602.25,600.5,601.5,2519.0
2020-01-03 11:15:00,601.69,602.26,601.3,602.25,1382.0,601.69,602.26,601.3,602.25,1382.0
2020-01-03 11:20:00,602.62,603.42,602.51,602.51,600.0,602.62,603.42,602.51,602.51,600.0
2020-01-03 11:25:00,602.8,603.07,602.51,602.51,1061.0,602.8,603.07,602.51,602.51,1061.0
2020-01-03 11:30:00,602.04,602.34,602.04,602.29,419.0,602.04,602.34,602.04,602.29,419.0
2020-01-03 11:35:00,602.11,602.37,602.05,602.05,500.0,602.11,602.37,602.05,602.05,500.0
2020-01-03 11:40:00,602.68,602.68,602.2,602.52,800.0,602.68,602.68,602.2,602.52,800.0
2020-01-03 11:45:00,603.09,603.51,602.85,602.85,5200.0,603.09,603.51,602.85,602.85,5200.0
2020-01-03 11:50:00,602.83,604.0,602.83,604.0,1400.0,602.83,604.0,602.83,604.0,1400.0
2020-01-03 11:55:00,603.98,604.22,603.68,603.87,3000.0,603.98,604.22,603.68,603.87,3000.0
2020-01-03 12:00:00,604.41,605.0,604.41,605.0,500.0,604.41,605.0,604.41,605.0,500.0
2020-01-03 12:05:00,605.2,606.96,604.92,606.85,3066.0,605.2,606.96,604.92,606.85,3066.0
2020-01-03 12:10:00,606.18,606.95,605.73,605.73,1800.0,606.18,606.95,605.73,605.73,1800.0
2020-01-03 12:15:00,606.0,606.01,606.0,606.0,200.0,606.0,606.01,606.0,606.0,200.0
2020-01-03 12:20:00,606.4,606.4,605.31,605.31,300.0,606.4,606.4,605.31,605.31,300.0
2020-01-03 12:25:00,604.62,604.81,604.61,604.76,1150.0,604.62,604.81,604.61,604.76,1150.0
2020-01-03 12:30:00,604.49,604.49,604.49,604.49,100.0,604.49,604.49,604.49,604.49,100.0
2020-01-03 12:35:00,604.72,604.74,604.51,604.51,600.0,604.72,604.74,604.51,604.51,600.0
2020-01-03 12:40:00,604.13,604.46,604.0,604.3,3470.0,604.13,604.46,604.0,604.3,3470.0
2020-01-03 12:45:00,604.3,604.3,604.0,604.3,500.0,604.3,604.3,604.0,604.3,500.0
2020-01-03 12:50:00,604.29,605.93,604.15,605.68,2342.0,604.29,605.93,604.15,605.68,2342.0
2020-01-03 12:55:00,606.18,606.18,605.61,606.0,700.0,606.18,606.18,605.61,606.0,700.0
2020-01-03 13:00:00,605.87,606.2,605.55,606.09,4300.0,605.87,606.2,605.55,606.09,4300.0
2020-01-03 13:05:00,605.96,605.96,605.37,605.37,2909.0,605.96,605.96,605.37,605.37,2909.0
2020-01-03 13:10:00,605.6,606.03,605.45,605.86,3842.0,605.6,606.03,605.45,605.86,3842.0
2020-01-03 13:15:00,605.97,606.03,605.25,605.59,1938.0,605.97,606.03,605.25,605.59,1938.0
2020-01-03 13:20:00,605.41,606.35,605.41,606.35,2500.0,605.41,606.35,605.41,606.35,2500.0
2020-01-03 13:25:00,606.96,607.24,606.4,606.4,1200.0,606.96,607.24,606.4,606.4,1200.0
2020-01-03 13:30:00,606.14,606.14,605.14,605.14,1207.0,606.14,606.14,605.14,605.14,1207.0
2020-01-03 13:35:00,604.78,605.47,603.38,605.47,14898.0,604.78,605.47,603.38,605.47,14898.0
2020-01-03 13:40:00,605.7,606.81,605.43,606.44,1762.0,605.7,606.81,605.43,606.44,1762.0
2020-01-03 13:45:00,605.58,606.04,605.58,606.0,400.0,605.58,606.04,605.58,606.0,400.0
2020-01-03 13:50:00,606.46,606.46,605.62,605.99,1702.0,606.46,606.46,605.62,605.99,1702.0
2020-01-03 13:55:00,606.24,606.88,605.96,606.88,1517.0,606.24,606.88,605.96,606.88,1517.0
2020-01-03 14:00:00,606.72,606.9,604.92,605.6,3009.0,606.72,606.9,604.92,605.6,3009.0
2020-01-03 14:05:00,606.25,606.52,605.11,605.43,3177.0,606.25,606.52,605.11,605.43,3177.0
2020-01-03 14:10:00,605.24,606.13,605.24,606.13,300.0,605.24,606.13,605.24,606.13,300.0
2020-01-03 14:15:00,605.95,606.4,605.68,606.21,1100.0,605.95,606.4,605.68,606.21,1100.0
2020-01-03 14:20:00,606.18,606.51,605.52,606.43,7318.0,606.18,606.51,605.52,606.43,7318.0
2020-01-03 14:25:00,606.73,606.79,606.25,606.61,1597.0,606.73,606.79,606.25,606.61,1597.0
2020-01-03 14:30:00,606.99,607.0,606.17,606.38,2437.0,606.99,607.0,606.17,606.38,2437.0
2020-01-03 14:35:00,606.44,606.68,606.0,606.68,2000.0,606.44,606.68,606.0,606.68,2000.0
2020-01-03 14:40:00,606.57,607.27,606.46,607.08,1800.0,606.57,607.27,606.46,607.08,1800.0
2020-01-03 14:45:00,607.09,607.96,607.01,607.95,1400.0,607.09,607.96,607.01,607.95,1400.0
2020-01-03 14:50:00,608.45,609.33,607.99,609.33,4272.0,608.45,609.33,607.99,609.33,4272.0
2020-01-03 14:55:00,609.84,609.85,607.99,608.22,1000.0,609.84,609.85,607.99,608.22,1000.0
2020-01-03 15:00:00,608.47,608.85,608.34,608.47,2000.0,608.47,608.85,608.34,608.47,2000.0
2020-01-03 15:05:00,608.54,608.65,607.5,607.5,1382.0,608.54,608.65,607.5,607.5,1382.0
2020-01-03 15:10:00,607.31,607.52,607.16,607.51,1456.0,607.31,607.52,607.16,607.51,1456.0
2020-01-03 15:15:00,607.63,607.73,607.01,607.73,3798.0,607.63,607.73,607.01,607.73,3798.0
2020-01-03 15:20:00,607.99,608.26,607.83,608.0,1559.0,607.99,608.26,607.83,608.0,1559.0
2020-01-03 15:25:00,607.93,609.0,607.92,609.0,2597.0,607.93,609.0,607.92,609.0,2597.0
2020-01-03 15:30:00,608.7,608.7,606.77,607.84,2280.0,608.7,608.7,606.77,607.84,2280.0
2020-01-03 15:35:00,607.54,608.2,607.45,607.98,2022.0,607.54,608.2,607.45,607.98,2022.0
2020-01-03 15:40:00,607.75,608.24,607.75,608.24,1280.0,607.75,608.24,607.75,608.24,1280.0
2020-01-03 15:45:00,608.01,608.24,607.71,607.85,4678.0,608.01,608.24,607.71,607.85,4678.0
2020-01-03 15:50:00,608.02,609.37,607.74,608.88,6634.0,608.02,609.37,607.74,608.88,6634.0
2020-01-03 15:55:00,608.25,609.22,607.85,608.02,13586.0,608.25,609.22,607.85,608.02,13586.0
2020-01-06 09:30:00,601.04,604.98,601.0,604.98,5957.0,601.04,604.98,601.0,604.98,5957.0
2020-01-06 09:35:00,606.36,607.97,604.73,607.97,2619.0,606.36,607.97,604.73,607.97,2619.0
2020-01-06 09:40:00,608.03,611.18,607.78,610.0,2400.0,608.03,611.18,607.78,610.0,2400.0
2020-01-06 09:45:00,610.16,613.05,610.16,612.7,3250.0,610.16,613.05,610.16,612.7,3250.0
2020-01-06 09:50:00,611.5,613.79,609.11,609.11,2743.0,611.5,613.79,609.11,609.11,2743.0
2020-01-06 09:55:00,609.89,609.89,609.89,609.89,100.0,609.89,609.89,609.89,609.89,100.0
2020-01-06 10:00:00,609.24,609.96,609.24,609.35,1725.0,609.24,609.96,609.24,609.35,1725.0
2020-01-06 10:05:00,609.37,609.58,609.1,609.1,600.0,609.37,609.58,609.1,609.1,600.0
2020-01-06 10:10:00,610.08,610.08,608.95,608.95,515.0,610.08,610.08,608.95,608.95,515.0
2020-01-06 10:15:00,608.49,609.64,608.49,609.17,1300.0,608.49,609.64,608.49,609.17,1300.0
2020-01-06 10:20:00,609.15,609.88,608.07,608.12,1251.0,609.15,609.88,608.07,608.12,1251.0
2020-01-06 10:25:00,607.41,607.58,607.01,607.01,341.0,607.41,607.58,607.01,607.01,341.0
2020-01-06 10:30:00,607.26,607.26,607.0,607.0,400.0,607.26,607.26,607.0,607.0,400.0
2020-01-06 10:35:00,606.37,606.4,606.37,606.4,200.0,606.37,606.4,606.37,606.4,200.0
2020-01-06 10:40:00,606.12,606.93,606.12,606.59,300.0,606.12,606.93,606.12,606.59,300.0
2020-01-06 10:45:00,606.66,609.01,606.66,608.72,3220.0,606.66,609.01,606.66,608.72,3220.0
2020-01-06 10:50:00,608.8,609.77,608.7,609.76,2295.0,608.8,609.77,608.7,609.76,2295.0
2020-01-06 10:55:00,609.99,610.12,609.57,609.65,2600.0,609.99,610.12,609.57,609.65,2600.0
2020-01-06 11:00:00,609.5,609.5,608.27,608.89,3700.0,609.5,609.5,608.27,608.89,3700.0
2020-01-06 11:05:00,608.36,609.11,608.31,608.32,1015.0,608.36,609.11,608.31,608.32,1015.0
2020-01-06 11:10:00,607.95,607.95,606.53,607.41,1475.0,607.95,607.95,606.53,607.41,1475.0
2020-01-06 11:15:00,607.4,607.77,606.26,606.26,2250.0,607.4,607.77,606.26,606.26,2250.0
2020-01-06 11:20:00,606.65,606.66,606.65,606.65,100.0,606.65,606.66,606.65,606.65,100.0
2020-01-06 11:25:00,606.07,606.15,605.42,606.15,1100.0,606.07,606.15,605.42,606.15,1100.0
2020-01-06 11:30:00,608.46,609.23,608.45,608.85,1000.0,608.46,609.23,608.45,608.85,1000.0
2020-01-06 11:35:00,608.18,608.18,606.07,606.23,2000.0,608.18,608.18,606.07,606.23,2000.0
2020-01-06 11:40:00,606.18,607.0,605.0,605.17,4079.0,606.18,607.0,605.0,605.17,4079.0
2020-01-06 11:45:00,605.22,605.23,603.92,603.92,2500.0,605.22,605.23,603.92,603.92,2500.0
2020-01-06 11:50:00,603.77,603.77,602.99,603.0,1300.0,603.77,603.77,602.99,603.0,1300.0
2020-01-06 11:55:00,603.0,603.0,603.0,603.0,0.0,603.0,603.0,603.0,603.0,0.0
2020-01-06 12:00:00,603.69,604.18,603.69,604.18,500.0,603.69,604.18,603.69,604.18,500.0
2020-01-06 12:05:00,604.67,604.67,604.5,604.5,200.0,604.67,604.67,604.5,604.5,200.0
2020-01-06 12:10:00,604.57,604.79,604.27,604.79,605.0,604.57,604.79,604.27,604.79,605.0
2020-01-06 12:15:00,604.79,604.79,604.79,604.79,0.0,604.79,604.79,604.79,604.79,0.0
2020-01-06 12:20:00,604.61,605.01,604.61,605.0,400.0,604.61,605.01,604.61,605.0,400.0
2020-01-06 12:25:00,605.16,605.16,604.4,605.0,3000.0,605.16,605.16,604.4,605.0,3000.0
2020-01-06 12:30:00,605.12,605.38,604.21,604.21,1850.0,605.12,605.38,604.21,604.21,1850.0
2020-01-06 12:35:00,604.5,604.5,604.02,604.24,691.0,604.5,604.5,604.02,604.24,691.0
2020-01-06 12:40:00,603.7,604.03,603.7,604.03,665.0,603.7,604.03,603.7,604.03,665.0
2020-01-06 12:45:00,603.0,603.01,602.85,602.86,1400.0,603.0,603.01,602.85,602.86,1400.0
2020-01-06 12:50:00,603.24,603.24,603.23,603.24,100.0,603.24,603.24,603.23,603.24,100.0
2020-01-06 12:55:00,602.61,603.0,602.61,602.99,200.0,602.61,603.0,602.61,602.99,200.0
2020-01-06 13:00:00,602.64,604.0,602.64,604.0,720.0,602.64,604.0,602.64,604.0,720.0
2020-01-06 13:05:00,604.13,604.34,603.48,603.48,1050.0,604.13,604.34,603.48,603.48,1050.0
2020-01-06 13:10:00,603.15,603.23,602.83,602.83,928.0,603.15,603.23,602.83,602.83,928.0
2020-01-06 13:15:00,602.9,602.9,602.7,602.7,200.0,602.9,602.9,602.7,602.7,200.0
2020-01-06 13:20:00,603.0,603.0,601.5,601.73,2740.0,603.0,603.0,601.5,601.73,2740.0
2020-01-06 13:25:00,601.87,602.29,601.87,602.29,450.0,601.87,602.29,601.87,602.29,450.0
2020-01-06 13:30:00,602.87,603.32,602.87,603.32,570.0,602.87,603.32,602.87,603.32,570.0
2020-01-06 13:35:00,603.32,603.32,603.32,603.32,0.0,603.32,603.32,603.32,603.32,0.0
2020-01-06 13:40:00,603.42,603.86,603.42,603.74,1378.0,603.42,603.86,603.42,603.74,1378.0
2020-01-06 13:45:00,603.74,603.74,603.74,603.74,0.0,603.74,603.74,603.74,603.74,0.0
2020-01-06 13:50:00,603.75,603.76,603.07,603.07,728.0,603.75,603.76,603.07,603.07,728.0
2020-01-06 13:55:00,604.0,604.0,603.2,603.21,350.0,604.0,604.0,603.2,603.21,350.0
2020-01-06 14:00:00,603.21,603.21,603.21,603.21,0.0,603.21,603.21,603.21,603.21,0.0
2020-01-06 14:05:00,603.29,604.0,603.29,604.0,405.0,603.29,604.0,603.29,604.0,405.0
2020-01-06 14:10:00,604.1,604.36,602.76,602.76,2579.0,604.1,604.36,602.76,602.76,2579.0
2020-01-06 14:15:00,603.09,603.28,602.24,603.27,1990.0,603.09,603.28,602.24,603.27,1990.0
2020-01-06 14:20:00,603.27,603.27,603.27,603.27,0.0,603.27,603.27,603.27,603.27,0.0
2020-01-06 14:25:00,603.97,603.97,603.74,603.74,300.0,603.97,603.97,603.74,603.74,300.0
2020-01-06 14:30:00,603.6,603.9,603.6,603.9,200.0,603.6,603.9,603.6,603.9,200.0
2020-01-06 14:35:00,603.45,603.93,603.02,603.3,657.0,603.45,603.93,603.02,603.3,657.0
2020-01-06 14:40:00,603.82,604.13,603.69,604.13,800.0,603.82,604.13,603.69,604.13,800.0
2020-01-06 14:45:00,604.01,604.01,604.01,604.01,200.0,604.01,604.01,604.01,604.01,200.0
2020-01-06 14:50:00,604.01,604.01,604.01,604.01,0.0,604.01,604.01,604.01,604.01,0.0
2020-01-06 14:55:00,604.24,604.24,603.98,604.0,1100.0,604.24,604.24,603.98,604.0,1100.0
2020-01-06 15:00:00,603.4,603.4,603.29,603.29,200.0,603.4,603.4,603.29,603.29,200.0
2020-01-06 15:05:00,603.43,603.43,603.43,603.43,100.0,603.43,603.43,603.43,603.43,100.0
2020-01-06 15:10:00,603.49,603.52,603.15,603.19,794.0,603.49,603.52,603.15,603.19,794.0
2020-01-06 15:15:00,603.45,603.59,603.41,603.43,700.0,603.45,603.59,603.41,603.43,700.0
2020-01-06 15:20:00,603.2,603.3,603.19,603.3,300.0,603.2,603.3,603.19,603.3,300.0
2020-01-06 15:25:00,603.52,603.52,603.12,603.49,900.0,603.52,603.52,603.12,603.49,900.0
2020-01-06 15:30:00,603.36,604.54,602.7,604.54,3528.0,603.36,604.54,602.7,604.54,3528.0
2020-01-06 15:35:00,604.25,605.12,603.13,604.96,3100.0,604.25,605.12,603.13,604.96,3100.0
2020-01-06 15:40:00,605.02,605.35,604.47,605.25,1700.0,605.02,605.35,604.47,605.25,1700.0
2020-01-06 15:45:00,605.48,606.27,605.48,606.27,700.0,605.48,606.27,605.48,606.27,700.0
2020-01-06 15:50:00,606.08,606.42,604.29,605.62,7450.0,606.08,606.42,604.29,605.62,7450.0
2020-01-06 15:55:00,605.53,607.25,605.23,606.69,9747.0,605.53,607.25,605.23,606.69,9747.0
2020-01-07 09:30:00,606.64,609.12,606.64,608.12,3003.0,606.64,609.12,606.64,608.12,3003.0
2020-01-07 09:35:00,610.94,610.94,606.12,606.19,2083.0,610.94,610.94,606.12,606.19,2083.0
2020-01-07 09:40:00,605.56,605.77,604.74,605.51,1862.0,605.56,605.77,604.74,605.51,1862.0
2020-01-07 09:45:00,606.24,606.94,605.8,606.63,1305.0,606.24,606.94,605.8,606.63,1305.0
2020-01-07 09:50:00,608.39,610.0,607.91,610.0,1650.0,608.39,610.0,607.91,610.0,1650.0
2020-01-07 09:55:00,611.5,612.93,608.37,608.37,5605.0,611.5,612.93,608.37,608.37,5605.0
2020-01-07 10:00:00,610.59,613.76,610.59,611.34,12484.0,610.59,613.76,610.59,611.34,12484.0
2020-01-07 10:05:00,610.77,610.77,607.84,608.75,8141.0,610.77,610.77,607.84,608.75,8141.0
2020-01-07 10:10:00,609.69,611.44,609.14,611.34,2025.0,609.69,611.44,609.14,611.34,2025.0
2020-01-07 10:15:00,611.5,613.89,611.5,613.89,5100.0,611.5,613.89,611.5,613.89,5100.0
2020-01-07 10:20:00,613.58,613.96,612.81,613.44,1320.0,613.58,613.96,612.81,613.44,1320.0
2020-01-07 10:25:00,612.7,612.98,611.43,612.1,3114.0,612.7,612.98,611.43,612.1,3114.0
2020-01-07 10:30:00,613.0,613.22,611.19,613.22,5245.0,613.0,613.22,611.19,613.22,5245.0
2020-01-07 10:35:00,612.71,613.44,612.04,613.0,1300.0,612.71,613.44,612.04,613.0,1300.0
2020-01-07 10:40:00,614.12,614.12,612.55,613.23,2573.0,614.12,614.12,612.55,613.23,2573.0
2020-01-07 10:45:00,612.6,613.46,612.59,613.03,700.0,612.6,613.46,612.59,613.03,700.0
2020-01-07 10:50:00,612.72,613.72,612.72,613.72,600.0,612.72,613.72,612.72,613.72,600.0
2020-01-07 10:55:00,613.71,616.0,613.71,616.0,4178.0,613.71,616.0,613.71,616.0,4178.0
2020-01-07 11:00:00,615.8,617.89,615.71,617.03,4350.0,615.8,617.89,615.71,617.03,4350.0
2020-01-07 11:05:00,616.83,617.18,616.83,617.06,416.0,616.83,617.18,616.83,617.06,416.0
2020-01-07 11:10:00,616.75,617.43,616.48,617.43,1500.0,616.75,617.43,616.48,617.43,1500.0
2020-01-07 11:15:00,617.5,618.17,617.5,618.17,2100.0,617.5,618.17,617.5,618.17,2100.0
2020-01-07 11:20:00,617.67,618.97,617.67,618.97,4695.0,617.67,618.97,617.67,618.97,4695.0
2020-01-07 11:25:00,619.04,620.0,619.04,619.04,2029.0,619.04,620.0,619.04,619.04,2029.0
2020-01-07 11:30:00,618.87,618.99,618.78,618.99,300.0,618.87,618.99,618.78,618.99,300.0
2020-01-07 11:35:00,619.46,619.46,618.82,618.83,400.0,619.46,619.46,618.82,618.83,400.0
2020-01-07 11:40:00,618.98,622.83,618.98,622.5,4781.0,618.98,622.83,618.98,622.5,4781.0
2020-01-07 11:45:00,622.06,622.63,621.72,622.17,3235.0,622.06,622.63,621.72,622.17,3235.0
2020-01-07 11:50:00,621.99,623.33,621.51,622.1,4150.0,621.99,623.33,621.51,622.1,4150.0
2020-01-07 11:55:00,622.39,624.92,621.49,623.59,6800.0,622.39,624.92,621.49,623.59,6800.0
2020-01-07 12:00:00,624.95,626.99,623.79,624.0,7618.0,624.95,626.99,623.79,624.0,7618.0
2020-01-07 12:05:00,623.33,623.86,623.33,623.53,1190.0,623.33,623.86,623.33,623.53,1190.0
2020-01-07 12:10:00,623.58,625.79,623.45,625.79,6037.0,623.58,625.79,623.45,625.79,6037.0
2020-01-07 12:15:00,625.59,625.59,623.83,624.85,2300.0,625.59,625.59,623.83,624.85,2300.0
2020-01-07 12:20:00,624.34,624.58,623.26,623.65,1984.0,624.34,624.58,623.26,623.65,1984.0
2020-01-07 12:25:00,623.01,624.76,622.82,624.21,7329.0,623.01,624.76,622.82,624.21,7329.0
2020-01-07 12:30:00,623.08,623.44,622.74,623.44,700.0,623.08,623.44,622.74,623.44,700.0
2020-01-07 12:35:00,623.0,624.24,623.0,623.8,4542.0,623.0,624.24,623.0,623.8,4542.0
2020-01-07 12:40:00,623.67,626.58,623.67,625.75,6027.0,623.67,626.58,623.67,625.75,6027.0
2020-01-07 12:45:00,625.7,626.31,624.41,624.73,1700.0,625.7,626.31,624.41,624.73,1700.0
2020-01-07 12:50:00,623.81,624.78,623.81,624.65,900.0,623.81,624.78,623.81,624.65,900.0
2020-01-07 12:55:00,625.24,626.52,625.1,626.51,500.0,625.24,626.52,625.1,626.51,500.0
2020-01-07 13:00:00,625.72,626.32,625.18,625.75,1822.0,625.72,626.32,625.18,625.75,1822.0
2020-01-07 13:05:00,625.75,626.47,625.75,626.0,800.0,625.75,626.47,625.75,626.0,800.0
2020-01-07 13:10:00,626.0,627.32,625.54,626.19,5790.0,626.0,627.32,625.54,626.19,5790.0
2020-01-07 13:15:00,625.45,625.7,625.14,625.15,1100.0,625.45,625.7,625.14,625.15,1100.0
2020-01-07 13:20:00,625.89,625.89,625.44,625.45,414.0,625.89,625.89,625.44,625.45,414.0
2020-01-07 13:25:00,623.5,624.14,623.01,623.33,2000.0,623.5,624.14,623.01,623.33,2000.0
2020-01-07 13:30:00,624.53,624.53,624.1,624.11,200.0,624.53,624.53,624.1,624.11,200.0
2020-01-07 13:35:00,623.94,624.12,623.8,624.11,400.0,623.94,624.12,623.8,624.11,400.0
2020-01-07 13:40:00,624.48,624.91,624.06,624.06,1003.0,624.48,624.91,624.06,624.06,1003.0
2020-01-07 13:45:00,624.45,625.03,624.45,625.03,3300.0,624.45,625.03,624.45,625.03,3300.0
2020-01-07 13:50:00,625.31,625.8,625.3,625.71,2800.0,625.31,625.8,625.3,625.71,2800.0
2020-01-07 13:55:00,626.14,626.15,625.57,625.94,1387.0,626.14,626.15,625.57,625.94,1387.0
2020-01-07 14:00:00,625.75,625.76,624.09,624.93,5210.0,625.75,625.76,624.09,624.93,5210.0
2020-01-07 14:05:00,625.25,625.25,624.48,624.68,1250.0,625.25,625.25,624.48,624.68,1250.0
2020-01-07 14:10:00,624.17,626.72,623.79,626.72,1400.0,624.17,626.72,623.79,626.72,1400.0
2020-01-07 14:15:00,625.04,626.46,624.92,625.47,7054.0,625.04,626.46,624.92,625.47,7054.0
2020-01-07 14:20:00,624.63,625.7,624.54,625.66,1860.0,624.63,625.7,624.54,625.66,1860.0
2020-01-07 14:25:00,626.0,627.77,626.0,626.82,12524.0,626.0,627.77,626.0,626.82,12524.0
2020-01-07 14:30:00,626.33,626.41,624.54,625.97,6737.0,626.33,626.41,624.54,625.97,6737.0
2020-01-07 14:35:00,626.22,626.73,624.6,624.69,2100.0,626.22,626.73,624.6,624.69,2100.0
2020-01-07 14:40:00,624.73,624.94,623.69,624.35,1700.0,624.73,624.94,623.69,624.35,1700.0
2020-01-07 14:45:00,624.03,625.97,624.02,625.97,3589.0,624.03,625.97,624.02,625.97,3589.0
2020-01-07 14:50:00,625.5,627.27,625.32,626.65,4000.0,625.5,627.27,625.32,626.65,4000.0
2020-01-07 14:55:00,626.75,627.08,624.69,624.69,6708.0,626.75,627.08,624.69,624.69,6708.0
2020-01-07 15:00:00,624.71,625.18,624.7,625.01,1721.0,624.71,625.18,624.7,625.01,1721.0
2020-01-07 15:05:00,624.74,625.15,624.0,624.0,7452.0,624.74,625.15,624.0,624.0,7452.0
2020-01-07 15:10:00,623.95,624.13,623.55,623.89,2550.0,623.95,624.13,623.55,623.89,2550.0
2020-01-07 15:15:00,623.89,624.78,623.89,624.51,2278.0,623.89,624.78,623.89,624.51,2278.0
2020-01-07 15:20:00,624.28,624.56,624.15,624.28,2000.0,624.28,624.56,624.15,624.28,2000.0
2020-01-07 15:25:00,624.2,625.47,624.2,625.47,2450.0,624.2,625.47,624.2,625.47,2450.0
2020-01-07 15:30:00,625.54,627.37,625.07,626.84,9949.0,625.54,627.37,625.07,626.84,9949.0
2020-01-07 15:35:00,626.64,627.54,626.0,626.31,10871.0,626.64,627.54,626.0,626.31,10871.0
2020-01-07 15:40:00,626.41,627.97,626.2,626.34,10050.0,626.41,627.97,626.2,626.34,10050.0
2020-01-07 15:45:00,626.2,626.65,625.5,625.51,10501.0,626.2,626.65,625.5,625.51,10501.0
2020-01-07 15:50:00,625.5,625.78,624.04,624.05,13726.0,625.5,625.78,624.04,624.05,13726.0
2020-01-07 15:55:00,624.13,625.14,623.12,625.0,11745.0,624.13,625.14,623.12,625.0,11745.0
2020-01-08 09:30:00,625.0,631.98,624.55,631.98,6142.0,625.0,631.98,624.55,631.98,6142.0
2020-01-08 09:35:00,631.96,631.97,628.45,628.45,3840.0,631.96,631.97,628.45,628.45,3840.0
2020-01-08 09:40:00,631.39,634.98,630.26,634.98,6579.0,631.39,634.98,630.26,634.98,6579.0
2020-01-08 09:45:00,633.73,635.55,632.0,635.37,2754.0,633.73,635.55,632.0,635.37,2754.0
2020-01-08 09:50:00,633.84,637.82,633.84,637.82,1500.0,633.84,637.82,633.84,637.82,1500.0
2020-01-08 09:55:00,636.05,637.67,634.37,634.37,2760.0,636.05,637.67,634.37,634.37,2760.0
2020-01-08 10:00:00,636.23,636.3,633.73,634.07,4450.0,636.23,636.3,633.73,634.07,4450.0
2020-01-08 10:05:00,633.58,633.83,632.85,633.02,4762.0,633.58,633.83,632.85,633.02,4762.0
2020-01-08 10:10:00,633.01,634.69,632.21,634.69,4540.0,633.01,634.69,632.21,634.69,4540.0
2020-01-08 10:15:00,634.42,635.54,633.59,633.59,6000.0,634.42,635.54,633.59,633.59,6000.0
2020-01-08 10:20:00,634.82,637.2,633.83,636.0,1900.0,634.82,637.2,633.83,636.0,1900.0
2020-01-08 10:25:00,636.0,636.0,633.59,633.76,1900.0,636.0,636.0,633.59,633.76,1900.0
2020-01-08 10:30:00,633.69,634.82,633.2,634.82,2994.0,633.69,634.82,633.2,634.82,2994.0
2020-01-08 10:35:00,633.96,634.69,633.11,633.45,2301.0,633.96,634.69,633.11,633.45,2301.0
2020-01-08 10:40:00,634.17,634.75,634.08,634.34,6475.0,634.17,634.75,634.08,634.34,6475.0
2020-01-08 10:45:00,633.4,634.65,633.4,634.65,1300.0,633.4,634.65,633.4,634.65,1300.0
2020-01-08 10:50:00,634.12,634.75,634.11,634.28,1339.0,634.12,634.75,634.11,634.28,1339.0
2020-01-08 10:55:00,633.85,633.85,632.11,632.11,5293.0,633.85,633.85,632.11,632.11,5293.0
2020-01-08 11:00:00,632.3,632.3,630.72,630.72,1300.0,632.3,632.3,630.72,630.72,1300.0
2020-01-08 11:05:00,631.24,632.93,631.14,632.93,1300.0,631.24,632.93,631.14,632.93,1300.0
2020-01-08 11:10:00,633.45,633.59,632.49,633.59,600.0,633.45,633.59,632.49,633.59,600.0
2020-01-08 11:15:00,632.52,633.24,632.52,632.84,500.0,632.52,633.24,632.52,632.84,500.0
2020-01-08 11:20:00,633.7,634.49,632.46,633.52,6208.0,633.7,634.49,632.46,633.52,6208.0
2020-01-08 11:25:00,632.94,636.0,632.65,634.97,8207.0,632.94,636.0,632.65,634.97,8207.0
2020-01-08 11:30:00,634.09,635.34,633.16,634.87,2612.0,634.09,635.34,633.16,634.87,2612.0
2020-01-08 11:35:00,634.91,634.91,632.88,633.3,3900.0,634.91,634.91,632.88,633.3,3900.0
2020-01-08 11:40:00,634.02,635.99,634.01,635.98,3300.0,634.02,635.99,634.01,635.98,3300.0
2020-01-08 11:45:00,635.99,635.99,635.99,635.99,100.0,635.99,635.99,635.99,635.99,100.0
2020-01-08 11:50:00,635.82,636.89,635.82,636.76,1729.0,635.82,636.89,635.82,636.76,1729.0
2020-01-08 11:55:00,636.76,637.0,635.9,636.74,1800.0,636.76,637.0,635.9,636.74,1800.0
2020-01-08 12:00:00,635.48,635.56,634.35,634.98,1100.0,635.48,635.56,634.35,634.98,1100.0
2020-01-08 12:05:00,635.31,636.78,635.31,636.78,1400.0,635.31,636.78,635.31,636.78,1400.0
2020-01-08 12:10:00,636.4,636.89,636.35,636.89,1006.0,636.4,636.89,636.35,636.89,1006.0
2020-01-08 12:15:00,636.86,637.0,636.86,637.0,900.0,636.86,637.0,636.86,637.0,900.0
2020-01-08 12:20:00,636.99,637.27,636.3,636.56,2500.0,636.99,637.27,636.3,636.56,2500.0
2020-01-08 12:25:00,636.07,636.1,634.75,634.75,3244.0,636.07,636.1,634.75,634.75,3244.0
2020-01-08 12:30:00,634.78,635.09,634.55,635.09,700.0,634.78,635.09,634.55,635.09,700.0
2020-01-08 12:35:00,634.73,634.94,634.3,634.94,950.0,634.73,634.94,634.3,634.94,950.0
2020-01-08 12:40:00,635.46,635.76,635.46,635.76,500.0,635.46,635.76,635.46,635.76,500.0
2020-01-08 12:45:00,635.14,635.92,635.14,635.6,900.0,635.14,635.92,635.14,635.6,900.0
2020-01-08 12:50:00,636.04,636.28,635.79,635.98,900.0,636.04,636.28,635.79,635.98,900.0
2020-01-08 12:55:00,636.37,636.37,636.37,636.37,100.0,636.37,636.37,636.37,636.37,100.0
2020-01-08 13:00:00,636.41,637.0,636.41,636.57,900.0,636.41,637.0,636.41,636.57,900.0
2020-01-08 13:05:00,636.87,636.87,636.0,636.0,700.0,636.87,636.87,636.0,636.0,700.0
2020-01-08 13:10:00,635.82,635.9,633.55,634.04,2800.0,635.82,635.9,633.55,634.04,2800.0
2020-01-08 13:15:00,634.02,634.11,633.0,634.1,5100.0,634.02,634.11,633.0,634.1,5100.0
2020-01-08 13:20:00,634.17,635.66,633.97,635.14,2820.0,634.17,635.66,633.97,635.14,2820.0
2020-01-08 13:25:00,634.66,635.04,633.18,634.07,3200.0,634.66,635.04,633.18,634.07,3200.0
2020-01-08 13:30:00,634.35,636.24,633.66,636.24,3201.0,634.35,636.24,633.66,636.24,3201.0
2020-01-08 13:35:00,635.84,636.53,635.84,636.48,1200.0,635.84,636.53,635.84,636.48,1200.0
2020-01-08 13:40:00,636.26,636.99,634.4,634.4,4474.0,636.26,636.99,634.4,634.4,4474.0
2020-01-08 13:45:00,635.13,636.47,635.1,635.82,1501.0,635.13,636.47,635.1,635.82,1501.0
2020-01-08 13:50:00,636.12,636.97,636.05,636.6,1313.0,636.12,636.97,636.05,636.6,1313.0
2020-01-08 13:55:00,636.69,636.73,635.72,635.73,1300.0,636.69,636.73,635.72,635.73,1300.0
2020-01-08 14:00:00,635.77,635.78,633.65,634.64,3525.0,635.77,635.78,633.65,634.64,3525.0
2020-01-08 14:05:00,634.34,635.96,633.67,635.83,4730.0,634.34,635.96,633.67,635.83,4730.0
2020-01-08 14:10:00,636.67,636.67,635.46,635.46,500.0,636.67,636.67,635.46,635.46,500.0
2020-01-08 14:15:00,635.96,636.69,635.96,635.96,2238.0,635.96,636.69,635.96,635.96,2238.0
2020-01-08 14:20:00,636.18,636.18,634.65,635.34,1000.0,636.18,636.18,634.65,635.34,1000.0
2020-01-08 14:25:00,635.35,636.08,635.05,635.05,400.0,635.35,636.08,635.05,635.05,400.0
2020-01-08 14:30:00,635.37,635.37,634.15,634.16,200.0,635.37,635.37,634.15,634.16,200.0
2020-01-08 14:35:00,634.49,635.59,634.49,635.59,600.0,634.49,635.59,634.49,635.59,600.0
2020-01-08 14:40:00,635.35,635.92,635.02,635.73,2000.0,635.35,635.92,635.02,635.73,2000.0
2020-01-08 14:45:00,635.77,636.69,635.49,636.08,1751.0,635.77,636.69,635.49,636.08,1751.0
2020-01-08 14:50:00,636.19,636.58,636.14,636.18,500.0,636.19,636.58,636.14,636.18,500.0
2020-01-08 14:55:00,635.88,636.08,635.11,635.76,1300.0,635.88,636.08,635.11,635.76,1300.0
2020-01-08 15:00:00,634.99,636.44,634.99,636.38,945.0,634.99,636.44,634.99,636.38,945.0
2020-01-08 15:05:00,636.5,636.5,636.06,636.07,301.0,636.5,636.5,636.06,636.07,301.0
2020-01-08 15:10:00,636.2,636.7,636.16,636.7,600.0,636.2,636.7,636.16,636.7,600.0
2020-01-08 15:15:00,636.78,636.78,635.93,636.2,1700.0,636.78,636.78,635.93,636.2,1700.0
2020-01-08 15:20:00,636.14,636.99,636.04,636.75,2359.0,636.14,636.99,636.04,636.75,2359.0
2020-01-08 15:25:00,636.5,636.65,636.06,636.64,2600.0,636.5,636.65,636.06,636.64,2600.0
2020-01-08 15:30:00,635.68,636.0,635.03,636.0,1100.0,635.68,636.0,635.03,636.0,1100.0
2020-01-08 15:35:00,635.75,636.5,635.75,636.34,1701.0,635.75,636.5,635.75,636.34,1701.0
2020-01-08 15:40:00,636.03,636.03,633.91,634.63,1899.0,636.03,636.03,633.91,634.63,1899.0
2020-01-08 15:45:00,634.93,635.04,633.52,633.94,2332.0,634.93,635.04,633.52,633.94,2332.0
2020-01-08 15:50:00,632.58,633.65,632.11,632.59,5182.0,632.58,633.65,632.11,632.59,5182.0
2020-01-08 15:55:00,632.02,633.59,632.02,633.38,12760.0,632.02,633.59,632.02,633.38,12760.0
2020-01-09 09:30:00,643.43,646.97,639.82,645.64,19583.0,643.43,646.97,639.82,645.64,19583.0
2020-01-09 09:35:00,646.85,647.34,642.46,644.99,14070.0,646.85,647.34,642.46,644.99,14070.0
2020-01-09 09:40:00,644.98,644.98,642.33,644.47,1450.0,644.98,644.98,642.33,644.47,1450.0
2020-01-09 09:45:00,644.49,645.89,643.85,644.39,4620.0,644.49,645.89,643.85,644.39,4620.0
2020-01-09 09:50:00,645.0,647.8,644.7,647.8,4777.0,645.0,647.8,644.7,647.8,4777.0
2020-01-09 09:55:00,647.13,648.28,643.1,643.81,11163.0,647.13,648.28,643.1,643.81,11163.0
2020-01-09 10:00:00,645.1,645.61,643.88,645.38,1744.0,645.1,645.61,643.88,645.38,1744.0
2020-01-09 10:05:00,644.76,645.79,644.0,644.65,2850.0,644.76,645.79,644.0,644.65,2850.0
2020-01-09 10:10:00,644.86,645.64,644.74,645.61,1600.0,644.86,645.64,644.74,645.61,1600.0
2020-01-09 10:15:00,645.58,645.59,644.61,644.62,3480.0,645.58,645.59,644.61,644.62,3480.0
2020-01-09 10:20:00,645.15,645.63,644.12,644.74,3455.0,645.15,645.63,644.12,644.74,3455.0
2020-01-09 10:25:00,644.0,644.07,643.11,643.42,2452.0,644.0,644.07,643.11,643.42,2452.0
2020-01-09 10:30:00,643.89,643.9,643.42,643.42,400.0,643.89,643.9,643.42,643.42,400.0
2020-01-09 10:35:00,643.06,643.06,641.76,642.9,1220.0,643.06,643.06,641.76,642.9,1220.0
2020-01-09 10:40:00,643.3,643.77,641.81,641.81,1220.0,643.3,643.77,641.81,641.81,1220.0
2020-01-09 10:45:00,642.18,642.18,639.07,639.07,3071.0,642.18,642.18,639.07,639.07,3071.0
2020-01-09 10:50:00,639.05,639.9,638.59,639.18,4090.0,639.05,639.9,638.59,639.18,4090.0
2020-01-09 10:55:00,639.33,640.99,639.32,640.99,514.0,639.33,640.99,639.32,640.99,514.0
2020-01-09 11:00:00,640.67,641.35,640.67,640.82,940.0,640.67,641.35,640.67,640.82,940.0
2020-01-09 11:05:00,640.33,641.26,640.01,640.5,1150.0,640.33,641.26,640.01,640.5,1150.0
2020-01-09 11:10:00,640.2,640.59,639.83,640.59,750.0,640.2,640.59,639.83,640.59,750.0
2020-01-09 11:15:00,641.08,642.34,640.65,641.68,2400.0,641.08,642.34,640.65,641.68,2400.0
2020-01-09 11:20:00,642.04,642.72,641.53,642.02,788.0,642.04,642.72,641.53,642.02,788.0
2020-01-09 11:25:00,643.49,643.49,642.08,642.08,700.0,643.49,643.49,642.08,642.08,700.0
2020-01-09 11:30:00,643.38,644.0,643.23,643.39,900.0,643.38,644.0,643.23,643.39,900.0
2020-01-09 11:35:00,643.53,643.53,643.53,643.53,100.0,643.53,643.53,643.53,643.53,100.0
2020-01-09 11:40:00,643.82,644.35,643.04,643.05,1000.0,643.82,644.35,643.04,643.05,1000.0
2020-01-09 11:45:00,643.1,643.73,643.1,643.73,300.0,643.1,643.73,643.1,643.73,300.0
2020-01-09 11:50:00,643.57,643.71,642.93,643.7,2600.0,643.57,643.71,642.93,643.7,2600.0
2020-01-09 11:55:00,644.0,644.29,643.82,643.84,900.0,644.0,644.29,643.82,643.84,900.0
2020-01-09 12:00:00,644.0,644.4,644.0,644.4,500.0,644.0,644.4,644.0,644.4,500.0
2020-01-09 12:05:00,644.34,644.34,643.25,643.25,2100.0,644.34,644.34,643.25,643.25,2100.0
2020-01-09 12:10:00,642.85,643.99,642.85,643.81,1400.0,642.85,643.99,642.85,643.81,1400.0
2020-01-09 12:15:00,643.8,644.0,643.53,643.91,2800.0,643.8,644.0,643.53,643.91,2800.0
2020-01-09 12:20:00,643.9,643.9,641.49,643.0,5400.0,643.9,643.9,641.49,643.0,5400.0
2020-01-09 12:25:00,642.95,643.46,642.84,643.46,1120.0,642.95,643.46,642.84,643.46,1120.0
2020-01-09 12:30:00,642.42,642.42,640.96,641.45,2350.0,642.42,642.42,640.96,641.45,2350.0
2020-01-09 12:35:00,641.49,643.15,641.49,641.52,2953.0,641.49,643.15,641.49,641.52,2953.0
2020-01-09 12:40:00,640.7,641.55,640.51,641.17,4100.0,640.7,641.55,640.51,641.17,4100.0
2020-01-09 12:45:00,641.08,643.38,641.08,642.79,4353.0,641.08,643.38,641.08,642.79,4353.0
2020-01-09 12:50:00,642.97,643.19,642.7,642.7,1421.0,642.97,643.19,642.7,642.7,1421.0
2020-01-09 12:55:00,642.86,643.22,642.85,643.22,500.0,642.86,643.22,642.85,643.22,500.0
2020-01-09 13:00:00,643.24,643.24,642.81,643.08,500.0,643.24,643.24,642.81,643.08,500.0
2020-01-09 13:05:00,643.32,644.64,643.32,644.62,2127.0,643.32,644.64,643.32,644.62,2127.0
2020-01-09 13:10:00,644.34,644.61,644.19,644.61,800.0,644.34,644.61,644.19,644.61,800.0
2020-01-09 13:15:00,644.29,644.45,642.91,642.91,1500.0,644.29,644.45,642.91,642.91,1500.0
2020-01-09 13:20:00,643.3,643.82,643.14,643.51,965.0,643.3,643.82,643.14,643.51,965.0
2020-01-09 13:25:00,643.98,644.47,643.51,644.07,900.0,643.98,644.47,643.51,644.07,900.0
2020-01-09 13:30:00,644.06,644.91,643.98,644.91,700.0,644.06,644.91,643.98,644.91,700.0
2020-01-09 13:35:00,644.06,644.27,643.92,644.27,700.0,644.06,644.27,643.92,644.27,700.0
2020-01-09 13:40:00,644.54,645.51,644.53,645.14,2639.0,644.54,645.51,644.53,645.14,2639.0
2020-01-09 13:45:00,645.96,646.34,645.38,645.76,3326.0,645.96,646.34,645.38,645.76,3326.0
2020-01-09 13:50:00,646.57,647.56,645.82,646.89,5570.0,646.57,647.56,645.82,646.89,5570.0
2020-01-09 13:55:00,646.88,647.32,646.56,647.32,1404.0,646.88,647.32,646.56,647.32,1404.0
2020-01-09 14:00:00,647.48,648.9,647.48,648.04,5227.0,647.48,648.9,647.48,648.04,5227.0
2020-01-09 14:05:00,648.23,648.23,647.21,647.97,2000.0,648.23,648.23,647.21,647.97,2000.0
2020-01-09 14:10:00,647.83,649.05,647.71,648.41,1299.0,647.83,649.05,647.71,648.41,1299.0
2020-01-09 14:15:00,648.32,648.57,647.99,648.27,1225.0,648.32,648.57,647.99,648.27,1225.0
2020-01-09 14:20:00,648.55,649.05,648.29,648.75,1600.0,648.55,649.05,648.29,648.75,1600.0
2020-01-09 14:25:00,648.43,648.53,646.25,646.46,10315.0,648.43,648.53,646.25,646.46,10315.0
2020-01-09 14:30:00,646.74,647.3,646.52,646.63,2005.0,646.74,647.3,646.52,646.63,2005.0
2020-01-09 14:35:00,646.99,647.82,646.84,646.84,1255.0,646.99,647.82,646.84,646.84,1255.0
2020-01-09 14:40:00,646.25,648.45,646.25,647.79,1500.0,646.25,648.45,646.25,647.79,1500.0
2020-01-09 14:45:00,647.97,647.97,646.89,647.08,1862.0,647.97,647.97,646.89,647.08,1862.0
2020-01-09 14:50:00,646.89,647.51,646.4,647.02,1700.0,646.89,647.51,646.4,647.02,1700.0
2020-01-09 14:55:00,647.02,648.0,647.02,647.89,2500.0,647.02,648.0,647.02,647.89,2500.0
2020-01-09 15:00:00,647.95,647.95,647.25,647.54,2500.0,647.95,647.95,647.25,647.54,2500.0
2020-01-09 15:05:00,647.6,647.8,647.44,647.44,630.0,647.6,647.8,647.44,647.44,630.0
2020-01-09 15:10:00,647.68,648.49,647.06,648.49,4519.0,647.68,648.49,647.06,648.49,4519.0
2020-01-09 15:15:00,647.93,647.93,647.13,647.44,1700.0,647.93,647.93,647.13,647.44,1700.0
2020-01-09 15:20:00,647.16,647.16,645.4,645.41,3149.0,647.16,647.16,645.4,645.41,3149.0
2020-01-09 15:25:00,645.22,646.01,645.22,645.82,600.0,645.22,646.01,645.22,645.82,600.0
2020-01-09 15:30:00,645.6,646.61,645.38,645.91,4800.0,645.6,646.61,645.38,645.91,4800.0
2020-01-09 15:35:00,646.23,646.64,646.23,646.64,1100.0,646.23,646.64,646.23,646.64,1100.0
2020-01-09 15:40:00,646.69,647.14,646.61,646.73,2115.0,646.69,647.14,646.61,646.73,2115.0
2020-01-09 15:45:00,646.87,646.87,646.03,646.48,1400.0,646.87,646.87,646.03,646.48,1400.0
2020-01-09 15:50:00,646.37,646.84,645.82,646.17,4800.0,646.37,646.84,645.82,646.17,4800.0
2020-01-09 15:55:00,646.01,646.79,645.95,646.43,9437.0,646.01,646.79,645.95,646.43,9437.0
2020-01-10 09:30:00,653.79,653.99,648.9,650.0,7818.0,653.79,653.99,648.9,650.0,7818.0
2020-01-10 09:35:00,651.25,652.89,648.63,649.46,15566.0,651.25,652.89,648.63,649.46,15566.0
2020-01-10 09:40:00,649.73,650.94,649.44,650.23,5070.0,649.73,650.94,649.44,650.23,5070.0
2020-01-10 09:45:00,651.48,653.0,651.2,653.0,2268.0,651.48,653.0,651.2,653.0,2268.0
2020-01-10 09:50:00,654.24,654.51,651.02,653.14,9313.0,654.24,654.51,651.02,653.14,9313.0
2020-01-10 09:55:00,653.47,655.0,651.91,654.45,4923.0,653.47,655.0,651.91,654.45,4923.0
2020-01-10 10:00:00,653.91,655.26,652.45,653.16,3896.0,653.91,655.26,652.45,653.16,3896.0
2020-01-10 10:05:00,652.79,654.85,652.43,652.56,1108.0,652.79,654.85,652.43,652.56,1108.0
2020-01-10 10:10:00,653.44,653.5,652.39,653.01,2455.0,653.44,653.5,652.39,653.01,2455.0
2020-01-10 10:15:00,653.6,655.16,652.89,655.16,2900.0,653.6,655.16,652.89,655.16,2900.0
2020-01-10 10:20:00,654.64,656.0,654.35,655.51,2264.0,654.64,656.0,654.35,655.51,2264.0
2020-01-10 10:25:00,656.48,656.63,655.71,656.58,900.0,656.48,656.63,655.71,656.58,900.0
2020-01-10 10:30:00,656.85,658.04,656.49,658.04,1550.0,656.85,658.04,656.49,658.04,1550.0
2020-01-10 10:35:00,658.21,659.78,658.0,659.34,2958.0,658.21,659.78,658.0,659.34,2958.0
2020-01-10 10:40:00,659.29,660.98,658.71,660.44,11679.0,659.29,660.98,658.71,660.44,11679.0
2020-01-10 10:45:00,660.09,660.09,659.17,659.57,5885.0,660.09,660.09,659.17,659.57,5885.0
2020-01-10 10:50:00,658.68,658.88,657.87,658.52,3950.0,658.68,658.88,657.87,658.52,3950.0
2020-01-10 10:55:00,658.93,660.53,658.9,660.14,2460.0,658.93,660.53,658.9,660.14,2460.0
2020-01-10 11:00:00,660.13,660.82,659.43,660.0,4050.0,660.13,660.82,659.43,660.0,4050.0
2020-01-10 11:05:00,660.66,660.66,659.63,660.21,2200.0,660.66,660.66,659.63,660.21,2200.0
2020-01-10 11:10:00,660.14,661.09,660.06,660.71,3600.0,660.14,661.09,660.06,660.71,3600.0
2020-01-10 11:15:00,660.11,661.88,660.11,661.88,2690.0,660.11,661.88,660.11,661.88,2690.0
2020-01-10 11:20:00,662.08,663.8,661.82,662.76,12337.0,662.08,663.8,661.82,662.76,12337.0
2020-01-10 11:25:00,662.75,663.8,660.57,660.57,5431.0,662.75,663.8,660.57,660.57,5431.0
2020-01-10 11:30:00,659.72,660.87,659.21,660.49,6949.0,659.72,660.87,659.21,660.49,6949.0
2020-01-10 11:35:00,660.15,661.37,660.12,660.9,3526.0,660.15,661.37,660.12,660.9,3526.0
2020-01-10 11:40:00,660.81,660.82,659.47,660.34,4100.0,660.81,660.82,659.47,660.34,4100.0
2020-01-10 11:45:00,660.84,661.43,660.81,661.43,1700.0,660.84,661.43,660.81,661.43,1700.0
2020-01-10 11:50:00,661.62,662.12,661.41,661.79,2400.0,661.62,662.12,661.41,661.79,2400.0
2020-01-10 11:55:00,661.75,662.02,661.48,662.01,1300.0,661.75,662.02,661.48,662.01,1300.0
2020-01-10 12:00:00,661.69,661.95,660.34,660.9,7355.0,661.69,661.95,660.34,660.9,7355.0
2020-01-10 12:05:00,660.74,660.74,657.02,657.77,3300.0,660.74,660.74,657.02,657.77,3300.0
2020-01-10 12:10:00,657.31,657.79,655.82,656.68,25937.0,657.31,657.79,655.82,656.68,25937.0
2020-01-10 12:15:00,656.43,657.96,655.33,657.24,9337.0,656.43,657.96,655.33,657.24,9337.0
2020-01-10 12:20:00,657.0,659.19,656.6,659.02,12710.0,657.0,659.19,656.6,659.02,12710.0
2020-01-10 12:25:00,659.02,660.86,659.02,660.61,8347.0,659.02,660.86,659.02,660.61,8347.0
2020-01-10 12:30:00,659.97,660.82,659.5,660.25,3200.0,659.97,660.82,659.5,660.25,3200.0
2020-01-10 12:35:00,659.91,661.0,659.9,661.0,1200.0,659.91,661.0,659.9,661.0,1200.0
2020-01-10 12:40:00,660.94,661.69,660.72,661.69,2689.0,660.94,661.69,660.72,661.69,2689.0
2020-01-10 12:45:00,661.84,662.17,661.27,662.0,1800.0,661.84,662.17,661.27,662.0,1800.0
2020-01-10 12:50:00,661.55,662.08,661.26,661.26,1600.0,661.55,662.08,661.26,661.26,1600.0
2020-01-10 12:55:00,662.09,662.63,661.68,662.52,4742.0,662.09,662.63,661.68,662.52,4742.0
2020-01-10 13:00:00,662.66,662.66,662.22,662.43,1900.0,662.66,662.66,662.22,662.43,1900.0
2020-01-10 13:05:00,662.17,663.43,662.0,663.43,2400.0,662.17,663.43,662.0,663.43,2400.0
2020-01-10 13:10:00,663.06,665.61,663.06,665.02,5216.0,663.06,665.61,663.06,665.02,5216.0
2020-01-10 13:15:00,665.13,666.99,665.07,666.52,6207.0,665.13,666.99,665.07,666.52,6207.0
2020-01-10 13:20:00,666.66,666.66,665.73,666.13,2300.0,666.66,666.66,665.73,666.13,2300.0
2020-01-10 13:25:00,665.73,666.16,665.32,665.92,1660.0,665.73,666.16,665.32,665.92,1660.0
2020-01-10 13:30:00,665.5,665.87,665.24,665.58,2700.0,665.5,665.87,665.24,665.58,2700.0
2020-01-10 13:35:00,665.77,666.66,665.26,665.89,4145.0,665.77,666.66,665.26,665.89,4145.0
2020-01-10 13:40:00,666.07,666.9,665.5,666.9,3200.0,666.07,666.9,665.5,666.9,3200.0
2020-01-10 13:45:00,666.87,667.95,666.76,667.92,3558.0,666.87,667.95,666.76,667.92,3558.0
2020-01-10 13:50:00,667.92,668.0,666.85,667.2,3150.0,667.92,668.0,666.85,667.2,3150.0
2020-01-10 13:55:00,667.38,668.55,667.19,667.59,3709.0,667.38,668.55,667.19,667.59,3709.0
2020-01-10 14:00:00,667.84,668.81,666.45,668.04,16643.0,667.84,668.81,666.45,668.04,16643.0
2020-01-10 14:05:00,668.26,668.98,667.3,668.44,4735.0,668.26,668.98,667.3,668.44,4735.0
2020-01-10 14:10:00,668.96,669.63,668.2,669.03,6110.0,668.96,669.63,668.2,669.03,6110.0
2020-01-10 14:15:00,668.62,670.0,668.21,669.93,10480.0,668.62,670.0,668.21,669.93,10480.0
2020-01-10 14:20:00,669.85,670.09,669.15,669.4,6571.0,669.85,670.09,669.15,669.4,6571.0
2020-01-10 14:25:00,669.42,669.42,666.53,666.53,4700.0,669.42,669.42,666.53,666.53,4700.0
2020-01-10 14:30:00,666.49,667.46,666.29,666.7,3570.0,666.49,667.46,666.29,666.7,3570.0
2020-01-10 14:35:00,666.74,667.44,666.49,667.03,2973.0,666.74,667.44,666.49,667.03,2973.0
2020-01-10 14:40:00,666.94,666.94,665.02,666.13,6960.0,666.94,666.94,665.02,666.13,6960.0
2020-01-10 14:45:00,665.83,668.0,665.83,668.0,6196.0,665.83,668.0,665.83,668.0,6196.0
2020-01-10 14:50:00,667.91,668.44,667.0,668.38,2073.0,667.91,668.44,667.0,668.38,2073.0
2020-01-10 14:55:00,668.35,668.47,666.57,667.29,5460.0,668.35,668.47,666.57,667.29,5460.0
2020-01-10 15:00:00,667.2,667.81,666.14,666.86,6716.0,667.2,667.81,666.14,666.86,6716.0
2020-01-10 15:05:00,666.63,667.41,666.53,667.08,5506.0,666.63,667.41,666.53,667.08,5506.0
2020-01-10 15:10:00,667.34,667.63,666.31,667.23,4991.0,667.34,667.63,666.31,667.23,4991.0
2020-01-10 15:15:00,667.1,667.24,666.51,666.56,3550.0,667.1,667.24,666.51,666.56,3550.0
2020-01-10 15:20:00,666.49,666.95,666.0,666.95,5863.0,666.49,666.95,666.0,666.95,5863.0
2020-01-10 15:25:00,666.75,668.56,666.75,668.1,8381.0,666.75,668.56,666.75,668.1,8381.0
2020-01-10 15:30:00,668.54,668.54,667.3,667.67,13082.0,668.54,668.54,667.3,667.67,13082.0
2020-01-10 15:35:00,667.56,668.69,667.25,668.54,3057.0,667.56,668.69,667.25,668.54,3057.0
2020-01-10 15:40:00,668.02,668.54,667.1,667.27,6155.0,668.02,668.54,667.1,667.27,6155.0
2020-01-10 15:45:00,667.5,669.81,667.33,668.08,20483.0,667.5,669.81,667.33,668.08,20483.0
2020-01-10 15:50:00,667.69,668.69,667.61,668.02,15057.0,667.69,668.69,667.61,668.02,15057.0
2020-01-10 15:55:00,667.65,670.15,667.24,670.15,32019.0,667.65,670.15,667.24,670.15,32019.0
2020-01-13 09:30:00,670.44,674.75,670.07,673.88,8261.0,670.44,674.75,670.07,673.88,8261.0
2020-01-13 09:35:00,673.88,679.67,673.88,679.0,6500.0,673.88,679.67,673.88,679.0,6500.0
2020-01-13 09:40:00,679.12,681.2,676.48,678.21,7736.0,679.12,681.2,676.48,678.21,7736.0
2020-01-13 09:45:00,679.21,682.0,679.01,682.0,2399.0,679.21,682.0,679.01,682.0,2399.0
2020-01-13 09:50:00,682.12,686.23,681.02,684.96,5673.0,682.12,686.23,681.02,684.96,5673.0
2020-01-13 09:55:00,684.12,686.62,683.93,686.62,5985.0,684.12,686.62,683.93,686.62,5985.0
2020-01-13 10:00:00,686.76,690.0,686.03,689.26,9595.0,686.76,690.0,686.03,689.26,9595.0
2020-01-13 10:05:00,689.58,689.58,687.39,689.18,12301.0,689.58,689.58,687.39,689.18,12301.0
2020-01-13 10:10:00,688.49,688.65,683.85,685.01,10361.0,688.49,688.65,683.85,685.01,10361.0
2020-01-13 10:15:00,685.28,686.18,684.67,686.02,1620.0,685.28,686.18,684.67,686.02,1620.0
2020-01-13 10:20:00,685.37,687.7,684.31,687.7,3016.0,685.37,687.7,684.31,687.7,3016.0
2020-01-13 10:25:00,687.97,687.97,684.61,687.05,11249.0,687.97,687.97,684.61,687.05,11249.0
2020-01-13 10:30:00,687.01,688.15,687.01,687.61,3528.0,687.01,688.15,687.01,687.61,3528.0
2020-01-13 10:35:00,687.84,689.01,686.89,687.19,8788.0,687.84,689.01,686.89,687.19,8788.0
2020-01-13 10:40:00,687.79,688.56,687.18,687.7,3100.0,687.79,688.56,687.18,687.7,3100.0
2020-01-13 10:45:00,687.19,689.33,687.02,688.46,7225.0,687.19,689.33,687.02,688.46,7225.0
2020-01-13 10:50:00,687.75,689.34,687.75,689.34,1949.0,687.75,689.34,687.75,689.34,1949.0
2020-01-13 10:55:00,689.25,691.71,689.0,690.38,9484.0,689.25,691.71,689.0,690.38,9484.0
2020-01-13 11:00:00,690.04,691.11,689.78,689.85,8268.0,690.04,691.11,689.78,689.85,8268.0
2020-01-13 11:05:00,689.4,690.56,689.39,689.77,2550.0,689.4,690.56,689.39,689.77,2550.0
2020-01-13 11:10:00,690.19,691.19,690.12,690.13,1950.0,690.19,691.19,690.12,690.13,1950.0
2020-01-13 11:15:00,690.35,691.27,690.0,691.17,6500.0,690.35,691.27,690.0,691.17,6500.0
2020-01-13 11:20:00,690.69,692.93,689.52,692.47,8713.0,690.69,692.93,689.52,692.47,8713.0
2020-01-13 11:25:00,692.42,692.67,691.4,691.92,11004.0,692.42,692.67,691.4,691.92,11004.0
2020-01-13 11:30:00,692.99,694.74,692.29,693.19,8474.0,692.99,694.74,692.29,693.19,8474.0
2020-01-13 11:35:00,693.2,694.49,693.1,693.84,3957.0,693.2,694.49,693.1,693.84,3957.0
2020-01-13 11:40:00,694.13,695.99,693.98,695.64,2950.0,694.13,695.99,693.98,695.64,2950.0
2020-01-13 11:45:00,695.55,696.58,695.28,695.79,14215.0,695.55,696.58,695.28,695.79,14215.0
2020-01-13 11:50:00,695.65,696.53,695.46,695.48,5464.0,695.65,696.53,695.46,695.48,5464.0
2020-01-13 11:55:00,695.47,695.93,694.58,695.23,1900.0,695.47,695.93,694.58,695.23,1900.0
2020-01-13 12:00:00,696.45,696.73,695.9,696.05,1400.0,696.45,696.73,695.9,696.05,1400.0
2020-01-13 12:05:00,695.73,696.94,695.73,696.65,846.0,695.73,696.94,695.73,696.65,846.0
2020-01-13 12:10:00,696.91,697.22,695.79,695.79,2406.0,696.91,697.22,695.79,695.79,2406.0
2020-01-13 12:15:00,695.78,695.78,691.27,692.89,4295.0,695.78,695.78,691.27,692.89,4295.0
2020-01-13 12:20:00,693.42,694.9,693.42,694.46,1600.0,693.42,694.9,693.42,694.46,1600.0
2020-01-13 12:25:00,694.81,696.21,694.71,696.21,1300.0,694.81,696.21,694.71,696.21,1300.0
2020-01-13 12:30:00,695.58,695.95,694.53,694.53,2102.0,695.58,695.95,694.53,694.53,2102.0
2020-01-13 12:35:00,694.12,695.42,693.45,695.42,1313.0,694.12,695.42,693.45,695.42,1313.0
2020-01-13 12:40:00,695.58,696.93,694.4,694.4,4442.0,695.58,696.93,694.4,694.4,4442.0
2020-01-13 12:45:00,694.42,694.47,693.58,693.59,2410.0,694.42,694.47,693.58,693.59,2410.0
2020-01-13 12:50:00,693.92,694.0,693.37,693.86,1802.0,693.92,694.0,693.37,693.86,1802.0
2020-01-13 12:55:00,693.56,694.46,692.68,692.97,3300.0,693.56,694.46,692.68,692.97,3300.0
2020-01-13 13:00:00,692.85,692.85,692.16,692.35,1200.0,692.85,692.85,692.16,692.35,1200.0
2020-01-13 13:05:00,692.32,693.4,690.51,692.87,7561.0,692.32,693.4,690.51,692.87,7561.0
2020-01-13 13:10:00,692.98,693.29,692.34,693.0,2226.0,692.98,693.29,692.34,693.0,2226.0
2020-01-13 13:15:00,692.64,692.77,691.77,692.76,800.0,692.64,692.77,691.77,692.76,800.0
2020-01-13 13:20:00,692.45,693.67,692.2,693.23,2600.0,692.45,693.67,692.2,693.23,2600.0
2020-01-13 13:25:00,692.96,692.96,692.35,692.87,2258.0,692.96,692.96,692.35,692.87,2258.0
2020-01-13 13:30:00,692.9,692.9,692.2,692.2,1780.0,692.9,692.9,692.2,692.2,1780.0
2020-01-13 13:35:00,692.0,692.0,691.32,691.45,886.0,692.0,692.0,691.32,691.45,886.0
2020-01-13 13:40:00,691.63,691.63,691.01,691.19,600.0,691.63,691.63,691.01,691.19,600.0
2020-01-13 13:45:00,691.4,691.4,689.73,690.28,11402.0,691.4,691.4,689.73,690.28,11402.0
2020-01-13 13:50:00,690.25,690.51,690.15,690.21,1000.0,690.25,690.51,690.15,690.21,1000.0
2020-01-13 13:55:00,690.83,691.43,690.09,690.09,3135.0,690.83,691.43,690.09,690.09,3135.0
2020-01-13 14:00:00,689.9,690.0,688.78,688.78,4485.0,689.9,690.0,688.78,688.78,4485.0
2020-01-13 14:05:00,688.77,688.77,687.85,687.98,4839.0,688.77,688.77,687.85,687.98,4839.0
2020-01-13 14:10:00,687.31,688.07,686.05,688.07,13282.0,687.31,688.07,686.05,688.07,13282.0
2020-01-13 14:15:00,688.02,688.65,688.02,688.27,645.0,688.02,688.65,688.02,688.27,645.0
2020-01-13 14:20:00,688.5,689.07,688.05,689.07,3078.0,688.5,689.07,688.05,689.07,3078.0
2020-01-13 14:25:00,688.83,689.03,688.55,688.55,500.0,688.83,689.03,688.55,688.55,500.0
2020-01-13 14:30:00,688.97,689.54,688.97,689.54,300.0,688.97,689.54,688.97,689.54,300.0
2020-01-13 14:35:00,689.43,691.02,689.43,690.65,8018.0,689.43,691.02,689.43,690.65,8018.0
2020-01-13 14:40:00,691.41,691.42,689.96,689.96,3580.0,691.41,691.42,689.96,689.96,3580.0
2020-01-13 14:45:00,689.79,690.63,688.88,690.45,4227.0,689.79,690.63,688.88,690.45,4227.0
2020-01-13 14:50:00,690.36,690.36,689.74,690.05,300.0,690.36,690.36,689.74,690.05,300.0
2020-01-13 14:55:00,689.7,689.78,689.7,689.78,201.0,689.7,689.78,689.7,689.78,201.0
2020-01-13 15:00:00,689.69,689.79,689.33,689.79,1050.0,689.69,689.79,689.33,689.79,1050.0
2020-01-13 15:05:00,689.59,689.59,688.42,688.42,2150.0,689.59,689.59,688.42,688.42,2150.0
2020-01-13 15:10:00,688.19,688.54,687.72,688.09,1300.0,688.19,688.54,687.72,688.09,1300.0
2020-01-13 15:15:00,688.0,688.08,687.7,687.97,2022.0,688.0,688.08,687.7,687.97,2022.0
2020-01-13 15:20:00,687.79,688.49,687.79,688.49,4353.0,687.79,688.49,687.79,688.49,4353.0
2020-01-13 15:25:00,688.5,689.59,688.16,689.48,5900.0,688.5,689.59,688.16,689.48,5900.0
2020-01-13 15:30:00,689.22,689.53,688.66,689.53,4035.0,689.22,689.53,688.66,689.53,4035.0
2020-01-13 15:35:00,689.76,690.21,689.46,690.03,3255.0,689.76,690.21,689.46,690.03,3255.0
2020-01-13 15:40:00,690.04,690.91,689.96,690.42,7304.0,690.04,690.91,689.96,690.42,7304.0
2020-01-13 15:45:00,690.13,690.41,689.7,690.0,7638.0,690.13,690.41,689.7,690.0,7638.0
2020-01-13 15:50:00,690.25,690.56,689.81,690.26,7634.0,690.25,690.56,689.81,690.26,7634.0
2020-01-13 15:55:00,690.48,691.24,689.88,690.58,16785.0,690.48,691.24,689.88,690.58,16785.0
2020-01-14 09:30:00,690.0,693.98,689.21,690.68,21706.0,690.0,693.98,689.21,690.68,21706.0
2020-01-14 09:35:00,691.43,691.43,685.81,686.74,14526.0,691.43,691.43,685.81,686.74,14526.0
2020-01-14 09:40:00,687.31,687.75,683.72,684.92,9143.0,687.31,687.75,683.72,684.92,9143.0
2020-01-14 09:45:00,684.14,690.25,683.48,689.37,4850.0,684.14,690.25,683.48,689.37,4850.0
2020-01-14 09:50:00,687.02,688.27,682.75,683.4,2672.0,687.02,688.27,682.75,683.4,2672.0
2020-01-14 09:55:00,681.51,682.34,678.43,680.15,8678.0,681.51,682.34,678.43,680.15,8678.0
2020-01-14 10:00:00,679.35,681.2,679.35,681.2,3178.0,679.35,681.2,679.35,681.2,3178.0
2020-01-14 10:05:00,681.58,682.94,680.26,682.52,3545.0,681.58,682.94,680.26,682.52,3545.0
2020-01-14 10:10:00,683.0,684.14,680.78,681.28,4213.0,683.0,684.14,680.78,681.28,4213.0
2020-01-14 10:15:00,681.32,681.67,679.04,679.04,5064.0,681.32,681.67,679.04,679.04,5064.0
2020-01-14 10:20:00,679.64,679.64,676.87,676.87,4150.0,679.64,679.64,676.87,676.87,4150.0
2020-01-14 10:25:00,677.26,679.08,676.69,676.69,20425.0,677.26,679.08,676.69,676.69,20425.0
2020-01-14 10:30:00,677.06,678.2,676.15,676.15,4222.0,677.06,678.2,676.15,676.15,4222.0
2020-01-14 10:35:00,675.92,677.15,675.49,675.49,4927.0,675.92,677.15,675.49,675.49,4927.0
2020-01-14 10:40:00,675.43,676.44,675.42,676.06,2444.0,675.43,676.44,675.42,676.06,2444.0
2020-01-14 10:45:00,676.05,676.05,673.07,673.71,4027.0,676.05,676.05,673.07,673.71,4027.0
2020-01-14 10:50:00,673.75,673.76,669.74,669.96,16069.0,673.75,673.76,669.74,669.96,16069.0
2020-01-14 10:55:00,669.81,669.81,664.17,666.99,33296.0,669.81,669.81,664.17,666.99,33296.0
2020-01-14 11:00:00,666.25,667.99,664.25,664.64,6541.0,666.25,667.99,664.25,664.64,6541.0
2020-01-14 11:05:00,664.43,665.0,655.02,661.19,15932.0,664.43,665.0,655.02,661.19,15932.0
2020-01-14 11:10:00,660.2,664.07,659.92,664.07,24466.0,660.2,664.07,659.92,664.07,24466.0
2020-01-14 11:15:00,663.9,667.33,663.89,666.72,5050.0,663.9,667.33,663.89,666.72,5050.0
2020-01-14 11:20:00,665.91,665.91,664.64,664.95,10300.0,665.91,665.91,664.64,664.95,10300.0
2020-01-14 11:25:00,664.83,665.61,664.47,665.0,5288.0,664.83,665.61,664.47,665.0,5288.0
2020-01-14 11:30:00,665.09,665.4,663.47,663.53,8611.0,665.09,665.4,663.47,663.53,8611.0
2020-01-14 11:35:00,662.05,662.74,660.0,660.23,4945.0,662.05,662.74,660.0,660.23,4945.0
2020-01-14 11:40:00,660.23,661.75,658.55,661.75,8353.0,660.23,661.75,658.55,661.75,8353.0
2020-01-14 11:45:00,662.53,663.81,660.25,663.14,10425.0,662.53,663.81,660.25,663.14,10425.0
2020-01-14 11:50:00,662.81,662.99,660.23,661.54,2308.0,662.81,662.99,660.23,661.54,2308.0
2020-01-14 11:55:00,660.96,662.15,660.29,661.24,9347.0,660.96,662.15,660.29,661.24,9347.0
2020-01-14 12:00:00,660.75,662.27,660.22,661.49,8920.0,660.75,662.27,660.22,661.49,8920.0
2020-01-14 12:05:00,661.49,662.99,660.59,661.19,26739.0,661.49,662.99,660.59,661.19,26739.0
2020-01-14 12:10:00,661.56,662.05,659.55,660.66,9456.0,661.56,662.05,659.55,660.66,9456.0
2020-01-14 12:15:00,660.29,660.29,656.62,657.72,4819.0,660.29,660.29,656.62,657.72,4819.0
2020-01-14 12:20:00,657.56,659.62,656.21,658.06,12656.0,657.56,659.62,656.21,658.06,12656.0
2020-01-14 12:25:00,658.35,658.55,655.13,656.48,6539.0,658.35,658.55,655.13,656.48,6539.0
2020-01-14 12:30:00,656.75,659.43,656.49,658.09,19846.0,656.75,659.43,656.49,658.09,19846.0
2020-01-14 12:35:00,657.65,659.47,657.65,657.93,16645.0,657.65,659.47,657.65,657.93,16645.0
2020-01-14 12:40:00,657.67,659.08,657.66,658.35,3811.0,657.67,659.08,657.66,658.35,3811.0
2020-01-14 12:45:00,658.17,658.21,657.0,657.07,8491.0,658.17,658.21,657.0,657.07,8491.0
2020-01-14 12:50:00,655.6,656.67,653.47,654.7,10846.0,655.6,656.67,653.47,654.7,10846.0
2020-01-14 12:55:00,652.51,655.51,652.51,654.9,3772.0,652.51,655.51,652.51,654.9,3772.0
2020-01-14 13:00:00,654.98,655.55,654.82,655.55,1700.0,654.98,655.55,654.82,655.55,1700.0
2020-01-14 13:05:00,655.53,655.53,653.82,653.83,2190.0,655.53,655.53,653.82,653.83,2190.0
2020-01-14 13:10:00,653.91,655.33,653.19,653.24,2107.0,653.91,655.33,653.19,653.24,2107.0
2020-01-14 13:15:00,652.84,654.35,652.58,654.35,1954.0,652.84,654.35,652.58,654.35,1954.0
2020-01-14 13:20:00,654.48,657.33,654.48,657.0,4875.0,654.48,657.33,654.48,657.0,4875.0
2020-01-14 13:25:00,657.76,658.1,654.64,656.18,6582.0,657.76,658.1,654.64,656.18,6582.0
2020-01-14 13:30:00,656.22,657.63,656.0,657.63,2190.0,656.22,657.63,656.0,657.63,2190.0
2020-01-14 13:35:00,658.0,658.0,654.0,654.29,5674.0,658.0,658.0,654.0,654.29,5674.0
2020-01-14 13:40:00,656.37,657.22,654.89,654.9,1640.0,656.37,657.22,654.89,654.9,1640.0
2020-01-14 13:45:00,654.74,655.2,652.84,654.67,8288.0,654.74,655.2,652.84,654.67,8288.0
2020-01-14 13:50:00,654.14,654.5,653.38,653.97,1629.0,654.14,654.5,653.38,653.97,1629.0
2020-01-14 13:55:00,653.97,654.52,653.32,653.99,10226.0,653.97,654.52,653.32,653.99,10226.0
2020-01-14 14:00:00,653.99,654.65,652.03,652.03,4718.0,653.99,654.65,652.03,652.03,4718.0
2020-01-14 14:05:00,652.3,653.71,651.26,651.63,2931.0,652.3,653.71,651.26,651.63,2931.0
2020-01-14 14:10:00,651.85,651.9,649.67,651.4,6210.0,651.85,651.9,649.67,651.4,6210.0
2020-01-14 14:15:00,652.23,652.94,651.82,652.86,3370.0,652.23,652.94,651.82,652.86,3370.0
2020-01-14 14:20:00,652.39,652.74,651.08,652.09,4750.0,652.39,652.74,651.08,652.09,4750.0
2020-01-14 14:25:00,652.58,652.9,649.9,650.6,7493.0,652.58,652.9,649.9,650.6,7493.0
2020-01-14 14:30:00,650.82,652.01,649.99,652.01,3971.0,650.82,652.01,649.99,652.01,3971.0
2020-01-14 14:35:00,652.54,654.81,652.03,654.25,4062.0,652.54,654.81,652.03,654.25,4062.0
2020-01-14 14:40:00,654.26,656.74,654.26,656.27,7132.0,654.26,656.74,654.26,656.27,7132.0
2020-01-14 14:45:00,656.04,656.04,653.72,653.84,2257.0,656.04,656.04,653.72,653.84,2257.0
2020-01-14 14:50:00,653.77,653.77,651.71,651.75,3182.0,653.77,653.77,651.71,651.75,3182.0
2020-01-14 14:55:00,652.05,652.24,651.5,652.05,4288.0,652.05,652.24,651.5,652.05,4288.0
2020-01-14 15:00:00,652.5,652.75,651.83,651.84,2101.0,652.5,652.75,651.83,651.84,2101.0
2020-01-14 15:05:00,651.8,652.6,651.8,652.42,3166.0,651.8,652.6,651.8,652.42,3166.0
2020-01-14 15:10:00,652.08,652.39,650.53,650.63,4910.0,652.08,652.39,650.53,650.63,4910.0
2020-01-14 15:15:00,650.81,652.21,650.71,651.73,1901.0,650.81,652.21,650.71,651.73,1901.0
2020-01-14 15:20:00,651.72,651.94,651.18,651.18,2367.0,651.72,651.94,651.18,651.18,2367.0
2020-01-14 15:25:00,651.1,651.29,649.74,650.03,12219.0,651.1,651.29,649.74,650.03,12219.0
2020-01-14 15:30:00,650.02,650.92,649.85,650.58,7235.0,650.02,650.92,649.85,650.58,7235.0
2020-01-14 15:35:00,650.77,651.04,649.24,650.29,12039.0,650.77,651.04,649.24,650.29,12039.0
2020-01-14 15:40:00,650.56,654.55,650.48,654.19,10957.0,650.56,654.55,650.48,654.19,10957.0
2020-01-14 15:45:00,654.35,655.53,653.44,653.48,7284.0,654.35,655.53,653.44,653.48,7284.0
2020-01-14 15:50:00,653.44,653.44,650.51,652.32,17078.0,653.44,653.44,650.51,652.32,17078.0
2020-01-14 15:55:00,652.97,654.57,651.47,652.33,21688.0,652.97,654.57,651.47,652.33,21688.0
2020-01-15 09:30:00,653.4,653.4,640.01,645.15,13087.0,653.4,653.4,640.01,645.15,13087.0
2020-01-15 09:35:00,647.34,650.0,645.47,646.02,14152.0,647.34,650.0,645.47,646.02,14152.0
2020-01-15 09:40:00,647.96,647.96,643.2,645.63,7651.0,647.96,647.96,643.2,645.63,7651.0
2020-01-15 09:45:00,645.34,649.8,645.14,649.26,7715.0,645.34,649.8,645.14,649.26,7715.0
2020-01-15 09:50:00,648.0,654.68,648.0,654.67,3365.0,648.0,654.68,648.0,654.67,3365.0
2020-01-15 09:55:00,655.41,656.21,653.7,656.21,4668.0,655.41,656.21,653.7,656.21,4668.0
2020-01-15 10:00:00,656.33,661.15,656.33,659.28,14898.0,656.33,661.15,656.33,659.28,14898.0
2020-01-15 10:05:00,660.47,660.54,655.37,657.0,17241.0,660.47,660.54,655.37,657.0,17241.0
2020-01-15 10:10:00,656.86,659.75,656.86,658.61,3804.0,656.86,659.75,656.86,658.61,3804.0
2020-01-15 10:15:00,657.95,659.99,657.75,659.95,3286.0,657.95,659.99,657.75,659.95,3286.0
2020-01-15 10:20:00,658.98,658.98,654.96,655.6,5615.0,658.98,658.98,654.96,655.6,5615.0
2020-01-15 10:25:00,656.02,656.59,654.39,655.39,8509.0,656.02,656.59,654.39,655.39,8509.0
2020-01-15 10:30:00,655.05,656.97,655.0,655.94,2725.0,655.05,656.97,655.0,655.94,2725.0
2020-01-15 10:35:00,655.62,657.0,655.44,656.46,1600.0,655.62,657.0,655.44,656.46,1600.0
2020-01-15 10:40:00,655.85,657.46,655.85,656.16,2400.0,655.85,657.46,655.85,656.16,2400.0
2020-01-15 10:45:00,656.57,657.8,656.57,656.91,8006.0,656.57,657.8,656.57,656.91,8006.0
2020-01-15 10:50:00,657.04,659.33,657.04,659.33,6092.0,657.04,659.33,657.04,659.33,6092.0
2020-01-15 10:55:00,659.48,660.99,658.98,660.01,14556.0,659.48,660.99,658.98,660.01,14556.0
2020-01-15 11:00:00,659.9,659.95,658.49,658.87,2677.0,659.9,659.95,658.49,658.87,2677.0
2020-01-15 11:05:00,658.83,658.84,656.89,657.0,3300.0,658.83,658.84,656.89,657.0,3300.0
2020-01-15 11:10:00,657.15,657.8,656.3,657.77,1905.0,657.15,657.8,656.3,657.77,1905.0
2020-01-15 11:15:00,657.13,660.3,657.12,659.55,3782.0,657.13,660.3,657.12,659.55,3782.0
2020-01-15 11:20:00,659.91,660.11,659.19,660.11,1345.0,659.91,660.11,659.19,660.11,1345.0
2020-01-15 11:25:00,659.86,659.86,657.69,657.69,1585.0,659.86,659.86,657.69,657.69,1585.0
2020-01-15 11:30:00,657.69,657.7,656.11,657.42,4521.0,657.69,657.7,656.11,657.42,4521.0
2020-01-15 11:35:00,657.61,659.31,656.98,659.31,15832.0,657.61,659.31,656.98,659.31,15832.0
2020-01-15 11:40:00,659.24,659.97,658.66,659.49,3327.0,659.24,659.97,658.66,659.49,3327.0
2020-01-15 11:45:00,659.79,660.4,659.5,659.53,5606.0,659.79,660.4,659.5,659.53,5606.0
2020-01-15 11:50:00,660.0,661.75,660.0,660.88,2525.0,660.0,661.75,660.0,660.88,2525.0
2020-01-15 11:55:00,660.37,660.37,657.43,657.43,700.0,660.37,660.37,657.43,657.43,700.0
2020-01-15 12:00:00,658.47,659.68,658.47,659.68,900.0,658.47,659.68,658.47,659.68,900.0
2020-01-15 12:05:00,660.44,660.5,659.83,660.34,2115.0,660.44,660.5,659.83,660.34,2115.0
2020-01-15 12:10:00,660.08,661.75,659.99,661.39,2705.0,660.08,661.75,659.99,661.39,2705.0
2020-01-15 12:15:00,661.39,661.87,660.62,660.71,1543.0,661.39,661.87,660.62,660.71,1543.0
2020-01-15 12:20:00,661.16,661.46,661.16,661.46,200.0,661.16,661.46,661.16,661.46,200.0
2020-01-15 12:25:00,661.47,662.57,661.47,662.09,1500.0,661.47,662.57,661.47,662.09,1500.0
2020-01-15 12:30:00,661.64,661.64,660.0,660.3,1500.0,661.64,661.64,660.0,660.3,1500.0
2020-01-15 12:35:00,659.78,660.2,659.22,659.77,3351.0,659.78,660.2,659.22,659.77,3351.0
2020-01-15 12:40:00,659.69,660.88,659.69,660.63,1103.0,659.69,660.88,659.69,660.63,1103.0
2020-01-15 12:45:00,660.33,660.49,659.22,659.22,625.0,660.33,660.49,659.22,659.22,625.0
2020-01-15 12:50:00,659.22,659.25,657.91,658.01,3304.0,659.22,659.25,657.91,658.01,3304.0
2020-01-15 12:55:00,658.89,658.89,656.94,657.44,3650.0,658.89,658.89,656.94,657.44,3650.0
2020-01-15 13:00:00,656.72,657.38,656.27,656.9,3168.0,656.72,657.38,656.27,656.9,3168.0
2020-01-15 13:05:00,657.12,657.49,655.8,656.65,4750.0,657.12,657.49,655.8,656.65,4750.0
2020-01-15 13:10:00,655.89,656.68,655.89,656.33,1600.0,655.89,656.68,655.89,656.33,1600.0
2020-01-15 13:15:00,656.05,658.19,656.04,656.34,12645.0,656.05,658.19,656.04,656.34,12645.0
2020-01-15 13:20:00,656.88,657.26,656.6,656.68,1325.0,656.88,657.26,656.6,656.68,1325.0
2020-01-15 13:25:00,656.08,656.19,654.03,654.93,5666.0,656.08,656.19,654.03,654.93,5666.0
2020-01-15 13:30:00,655.23,656.21,653.91,655.22,4305.0,655.23,656.21,653.91,655.22,4305.0
2020-01-15 13:35:00,654.16,654.95,653.5,653.5,3200.0,654.16,654.95,653.5,653.5,3200.0
2020-01-15 13:40:00,653.96,654.49,652.68,653.66,5543.0,653.96,654.49,652.68,653.66,5543.0
2020-01-15 13:45:00,652.89,654.34,652.76,653.63,4870.0,652.89,654.34,652.76,653.63,4870.0
2020-01-15 13:50:00,653.75,653.76,652.56,653.29,2674.0,653.75,653.76,652.56,653.29,2674.0
2020-01-15 13:55:00,653.26,655.65,653.25,654.92,3314.0,653.26,655.65,653.25,654.92,3314.0
2020-01-15 14:00:00,655.09,656.87,655.08,656.78,1150.0,655.09,656.87,655.08,656.78,1150.0
2020-01-15 14:05:00,656.31,659.51,655.93,659.51,5045.0,656.31,659.51,655.93,659.51,5045.0
2020-01-15 14:10:00,659.21,659.47,658.57,658.98,2227.0,659.21,659.47,658.57,658.98,2227.0
2020-01-15 14:15:00,658.07,658.53,658.07,658.52,200.0,658.07,658.53,658.07,658.52,200.0
2020-01-15 14:20:00,658.93,659.45,658.88,659.38,1141.0,658.93,659.45,658.88,659.38,1141.0
2020-01-15 14:25:00,659.31,659.31,658.25,659.04,2925.0,659.31,659.31,658.25,659.04,2925.0
2020-01-15 14:30:00,659.51,659.89,659.08,659.89,1163.0,659.51,659.89,659.08,659.89,1163.0
2020-01-15 14:35:00,660.15,660.22,658.65,659.1,2460.0,660.15,660.22,658.65,659.1,2460.0
2020-01-15 14:40:00,658.98,659.26,658.98,659.26,1000.0,658.98,659.26,658.98,659.26,1000.0
2020-01-15 14:45:00,658.81,659.06,658.25,658.53,1100.0,658.81,659.06,658.25,658.53,1100.0
2020-01-15 14:50:00,658.78,660.4,658.73,660.01,12536.0,658.78,660.4,658.73,660.01,12536.0
2020-01-15 14:55:00,660.01,660.21,659.14,659.19,1100.0,660.01,660.21,659.14,659.19,1100.0
2020-01-15 15:00:00,658.78,659.49,658.55,658.55,2550.0,658.78,659.49,658.55,658.55,2550.0
2020-01-15 15:05:00,659.19,659.49,658.99,659.27,4600.0,659.19,659.49,658.99,659.27,4600.0
2020-01-15 15:10:00,659.52,660.51,659.52,660.22,8461.0,659.52,660.51,659.52,660.22,8461.0
2020-01-15 15:15:00,660.12,660.12,659.0,659.78,2800.0,660.12,660.12,659.0,659.78,2800.0
2020-01-15 15:20:00,659.52,660.16,659.37,659.66,4131.0,659.52,660.16,659.37,659.66,4131.0
2020-01-15 15:25:00,659.49,659.53,658.71,658.86,2860.0,659.49,659.53,658.71,658.86,2860.0
2020-01-15 15:30:00,659.08,659.52,658.09,658.46,4660.0,659.08,659.52,658.09,658.46,4660.0
2020-01-15 15:35:00,658.41,659.44,658.06,658.06,7065.0,658.41,659.44,658.06,658.06,7065.0
2020-01-15 15:40:00,658.0,658.35,655.38,657.3,7509.0,658.0,658.35,655.38,657.3,7509.0
2020-01-15 15:45:00,657.38,658.64,657.08,658.63,3337.0,657.38,658.64,657.08,658.63,3337.0
2020-01-15 15:50:00,659.16,660.17,659.16,660.09,6300.0,659.16,660.17,659.16,660.09,6300.0
2020-01-15 15:55:00,659.9,660.99,659.62,660.58,8822.0,659.9,660.99,659.62,660.58,8822.0
2020-01-16 09:30:00,665.83,666.84,662.61,665.0,3915.0,665.83,666.84,662.61,665.0,3915.0
2020-01-16 09:35:00,663.79,663.79,653.37,654.5,10252.0,663.79,663.79,653.37,654.5,10252.0
2020-01-16 09:40:00,655.06,659.08,655.05,657.81,2401.0,655.06,659.08,655.05,657.81,2401.0
2020-01-16 09:45:00,657.73,659.58,657.08,657.77,1116.0,657.73,659.58,657.08,657.77,1116.0
2020-01-16 09:50:00,657.77,657.77,657.77,657.77,0.0,657.77,657.77,657.77,657.77,0.0
2020-01-16 09:55:00,657.63,661.07,657.63,661.06,800.0,657.63,661.07,657.63,661.06,800.0
2020-01-16 10:00:00,660.83,662.1,658.83,658.83,5092.0,660.83,662.1,658.83,658.83,5092.0
2020-01-16 10:05:00,659.95,661.62,659.67,659.68,2404.0,659.95,661.62,659.67,659.68,2404.0
2020-01-16 10:10:00,659.33,660.35,656.21,656.21,3786.0,659.33,660.35,656.21,656.21,3786.0
2020-01-16 10:15:00,656.62,657.71,655.76,656.74,930.0,656.62,657.71,655.76,656.74,930.0
2020-01-16 10:20:00,656.7,656.7,654.0,655.37,2250.0,656.7,656.7,654.0,655.37,2250.0
2020-01-16 10:25:00,655.47,656.31,655.14,655.92,1260.0,655.47,656.31,655.14,655.92,1260.0
2020-01-16 10:30:00,656.21,657.66,656.21,657.26,1220.0,656.21,657.66,656.21,657.26,1220.0
2020-01-16 10:35:00,657.26,657.26,657.26,657.26,0.0,657.26,657.26,657.26,657.26,0.0
2020-01-16 10:40:00,658.13,659.41,658.13,659.17,1016.0,658.13,659.41,658.13,659.17,1016.0
2020-01-16 10:45:00,658.87,659.87,658.87,659.87,1400.0,658.87,659.87,658.87,659.87,1400.0
2020-01-16 10:50:00,659.34,659.34,658.66,658.66,16962.0,659.34,659.34,658.66,658.66,16962.0
2020-01-16 10:55:00,658.01,659.46,658.01,659.02,1788.0,658.01,659.46,658.01,659.02,1788.0
2020-01-16 11:00:00,659.54,660.0,659.54,660.0,400.0,659.54,660.0,659.54,660.0,400.0
2020-01-16 11:05:00,660.11,660.21,659.99,660.21,500.0,660.11,660.21,659.99,660.21,500.0
2020-01-16 11:10:00,660.48,660.48,659.2,660.03,1000.0,660.48,660.48,659.2,660.03,1000.0
2020-01-16 11:15:00,659.59,659.95,659.02,659.02,800.0,659.59,659.95,659.02,659.02,800.0
2020-01-16 11:20:00,658.32,658.93,658.32,658.48,300.0,658.32,658.93,658.32,658.48,300.0
2020-01-16 11:25:00,658.92,658.92,658.92,658.92,100.0,658.92,658.92,658.92,658.92,100.0
2020-01-16 11:30:00,659.16,659.52,659.16,659.52,759.0,659.16,659.52,659.16,659.52,759.0
2020-01-16 11:35:00,658.57,658.94,658.57,658.86,400.0,658.57,658.94,658.57,658.86,400.0
2020-01-16 11:40:00,658.44,658.84,658.44,658.84,200.0,658.44,658.84,658.44,658.84,200.0
2020-01-16 11:45:00,658.83,659.2,658.82,659.2,700.0,658.83,659.2,658.82,659.2,700.0
2020-01-16 11:50:00,659.2,659.2,659.2,659.2,0.0,659.2,659.2,659.2,659.2,0.0
2020-01-16 11:55:00,659.06,659.08,658.78,658.78,900.0,659.06,659.08,658.78,658.78,900.0
2020-01-16 12:00:00,658.8,658.8,658.8,658.8,100.0,658.8,658.8,658.8,658.8,100.0
2020-01-16 12:05:00,658.8,658.8,658.8,658.8,0.0,658.8,658.8,658.8,658.8,0.0
2020-01-16 12:10:00,658.72,658.98,658.71,658.98,400.0,658.72,658.98,658.71,658.98,400.0
2020-01-16 12:15:00,658.35,658.75,657.0,657.24,5681.0,658.35,658.75,657.0,657.24,5681.0
2020-01-16 12:20:00,656.92,657.02,656.51,656.69,3100.0,656.92,657.02,656.51,656.69,3100.0
2020-01-16 12:25:00,656.71,656.95,656.63,656.74,900.0,656.71,656.95,656.63,656.74,900.0
2020-01-16 12:30:00,656.22,656.22,656.22,656.22,100.0,656.22,656.22,656.22,656.22,100.0
2020-01-16 12:35:00,656.06,656.1,655.83,656.1,300.0,656.06,656.1,655.83,656.1,300.0
2020-01-16 12:40:00,656.44,656.44,656.44,656.44,100.0,656.44,656.44,656.44,656.44,100.0
2020-01-16 12:45:00,656.56,656.99,656.29,656.99,600.0,656.56,656.99,656.29,656.99,600.0
2020-01-16 12:50:00,656.88,656.88,656.86,656.87,200.0,656.88,656.88,656.86,656.87,200.0
2020-01-16 12:55:00,656.93,658.07,656.81,657.8,5036.0,656.93,658.07,656.81,657.8,5036.0
2020-01-16 13:00:00,658.28,658.91,658.27,658.63,1217.0,658.28,658.91,658.27,658.63,1217.0
2020-01-16 13:05:00,658.75,658.78,657.63,658.78,1302.0,658.75,658.78,657.63,658.78,1302.0
2020-01-16 13:10:00,658.13,658.27,657.03,657.03,734.0,658.13,658.27,657.03,657.03,734.0
2020-01-16 13:15:00,658.04,658.32,657.52,658.32,14545.0,658.04,658.32,657.52,658.32,14545.0
2020-01-16 13:20:00,658.31,658.51,658.31,658.51,400.0,658.31,658.51,658.31,658.51,400.0
2020-01-16 13:25:00,658.32,658.32,658.25,658.25,200.0,658.32,658.32,658.25,658.25,200.0
2020-01-16 13:30:00,658.29,658.37,658.1,658.37,300.0,658.29,658.37,658.1,658.37,300.0
2020-01-16 13:35:00,658.28,658.44,657.93,657.94,1800.0,658.28,658.44,657.93,657.94,1800.0
2020-01-16 13:40:00,657.94,658.12,657.93,658.12,326.0,657.94,658.12,657.93,658.12,326.0
2020-01-16 13:45:00,658.57,658.76,658.56,658.76,800.0,658.57,658.76,658.56,658.76,800.0
2020-01-16 13:50:00,659.22,660.21,659.21,659.87,1600.0,659.22,660.21,659.21,659.87,1600.0
2020-01-16 13:55:00,660.61,660.7,660.17,660.61,1100.0,660.61,660.7,660.17,660.61,1100.0
2020-01-16 14:00:00,660.18,661.36,660.18,661.36,825.0,660.18,661.36,660.18,661.36,825.0
2020-01-16 14:05:00,661.44,661.44,661.19,661.2,1219.0,661.44,661.44,661.19,661.2,1219.0
2020-01-16 14:10:00,661.11,661.3,660.84,661.14,500.0,661.11,661.3,660.84,661.14,500.0
2020-01-16 14:15:00,661.05,661.09,661.04,661.09,300.0,661.05,661.09,661.04,661.09,300.0
2020-01-16 14:20:00,661.2,661.2,661.14,661.14,500.0,661.2,661.2,661.14,661.14,500.0
2020-01-16 14:25:00,661.34,662.83,661.27,662.83,1740.0,661.34,662.83,661.27,662.83,1740.0
2020-01-16 14:30:00,662.84,662.84,662.28,662.29,200.0,662.84,662.84,662.28,662.29,200.0
2020-01-16 14:35:00,661.69,661.75,661.34,661.34,1300.0,661.69,661.75,661.34,661.34,1300.0
2020-01-16 14:40:00,661.25,661.37,661.07,661.07,800.0,661.25,661.37,661.07,661.07,800.0
2020-01-16 14:45:00,660.86,660.9,660.86,660.88,448.0,660.86,660.9,660.86,660.88,448.0
2020-01-16 14:50:00,660.72,661.0,660.68,660.99,1514.0,660.72,661.0,660.68,660.99,1514.0
2020-01-16 14:55:00,661.19,661.78,661.18,661.78,500.0,661.19,661.78,661.18,661.78,500.0
2020-01-16 15:00:00,661.17,661.31,661.17,661.31,400.0,661.17,661.31,661.17,661.31,400.0
2020-01-16 15:05:00,661.45,662.17,661.37,662.17,1300.0,661.45,662.17,661.37,662.17,1300.0
2020-01-16 15:10:00,662.0,662.0,661.68,662.0,47100.0,662.0,662.0,661.68,662.0,47100.0
2020-01-16 15:15:00,661.97,662.36,661.71,662.36,900.0,661.97,662.36,661.71,662.36,900.0
2020-01-16 15:20:00,662.12,662.19,661.64,661.68,700.0,662.12,662.19,661.64,661.68,700.0
2020-01-16 15:25:00,661.55,661.98,661.51,661.72,900.0,661.55,661.98,661.51,661.72,900.0
2020-01-16 15:30:00,662.11,663.05,662.01,662.66,3699.0,662.11,663.05,662.01,662.66,3699.0
2020-01-16 15:35:00,662.78,663.43,662.41,663.17,5189.0,662.78,663.43,662.41,663.17,5189.0
2020-01-16 15:40:00,662.62,663.93,662.62,663.93,900.0,662.62,663.93,662.62,663.93,900.0
2020-01-16 15:45:00,663.79,664.05,663.11,663.99,4336.0,663.79,664.05,663.11,663.99,4336.0
2020-01-16 15:50:00,664.54,666.52,664.54,666.41,9187.0,664.54,666.52,664.54,666.41,9187.0
2020-01-16 15:55:00,666.55,667.11,665.39,666.19,10345.0,666.55,667.11,665.39,666.19,10345.0
2020-01-17 09:30:00,671.49,671.88,668.49,668.72,13525.0,671.49,671.88,668.49,668.72,13525.0
2020-01-17 09:35:00,669.36,669.36,662.63,662.63,1626.0,669.36,669.36,662.63,662.63,1626.0
2020-01-17 09:40:00,663.37,664.64,661.77,663.99,2600.0,663.37,664.64,661.77,663.99,2600.0
2020-01-17 09:45:00,664.6,665.67,663.37,664.55,1000.0,664.6,665.67,663.37,664.55,1000.0
2020-01-17 09:50:00,664.55,664.55,664.55,664.55,0.0,664.55,664.55,664.55,664.55,0.0
2020-01-17 09:55:00,663.86,666.35,663.86,665.32,700.0,663.86,666.35,663.86,665.32,700.0
2020-01-17 10:00:00,665.19,666.65,665.19,666.65,250.0,665.19,666.65,665.19,666.65,250.0
2020-01-17 10:05:00,667.83,667.83,664.58,664.59,1848.0,667.83,667.83,664.58,664.59,1848.0
2020-01-17 10:10:00,666.56,668.42,666.03,667.84,11124.0,666.56,668.42,666.03,667.84,11124.0
2020-01-17 10:15:00,668.35,669.28,668.32,669.23,2099.0,668.35,669.28,668.32,669.23,2099.0
2020-01-17 10:20:00,668.83,668.85,667.37,668.0,1400.0,668.83,668.85,667.37,668.0,1400.0
2020-01-17 10:25:00,667.98,669.47,667.37,669.47,3011.0,667.98,669.47,667.37,669.47,3011.0
2020-01-17 10:30:00,669.14,669.14,667.41,668.0,2050.0,669.14,669.14,667.41,668.0,2050.0
2020-01-17 10:35:00,668.04,668.35,667.51,668.2,8760.0,668.04,668.35,667.51,668.2,8760.0
2020-01-17 10:40:00,668.02,668.02,666.0,666.01,648.0,668.02,668.02,666.0,666.01,648.0
2020-01-17 10:45:00,666.62,667.5,666.02,666.8,4749.0,666.62,667.5,666.02,666.8,4749.0
2020-01-17 10:50:00,666.8,668.49,666.8,667.51,4099.0,666.8,668.49,666.8,667.51,4099.0
2020-01-17 10:55:00,669.03,669.19,668.19,669.18,1822.0,669.03,669.19,668.19,669.18,1822.0
2020-01-17 11:00:00,669.55,670.35,669.14,669.52,6870.0,669.55,670.35,669.14,669.52,6870.0
2020-01-17 11:05:00,669.7,670.3,668.43,668.44,500.0,669.7,670.3,668.43,668.44,500.0
2020-01-17 11:10:00,668.25,668.25,665.08,665.08,1000.0,668.25,668.25,665.08,665.08,1000.0
2020-01-17 11:15:00,665.05,665.91,665.0,665.59,1010.0,665.05,665.91,665.0,665.59,1010.0
2020-01-17 11:20:00,665.79,667.0,665.79,666.07,1220.0,665.79,667.0,665.79,666.07,1220.0
2020-01-17 11:25:00,667.14,667.7,667.14,667.7,300.0,667.14,667.7,667.14,667.7,300.0
2020-01-17 11:30:00,667.9,667.9,665.17,665.65,5000.0,667.9,667.9,665.17,665.65,5000.0
2020-01-17 11:35:00,665.13,665.39,664.86,665.08,1238.0,665.13,665.39,664.86,665.08,1238.0
2020-01-17 11:40:00,665.14,665.94,664.78,665.94,1451.0,665.14,665.94,664.78,665.94,1451.0
2020-01-17 11:45:00,665.57,665.57,664.71,664.72,700.0,665.57,665.57,664.71,664.72,700.0
2020-01-17 11:50:00,664.47,666.0,664.32,665.97,3615.0,664.47,666.0,664.32,665.97,3615.0
2020-01-17 11:55:00,665.99,666.97,665.98,666.12,2218.0,665.99,666.97,665.98,666.12,2218.0
2020-01-17 12:00:00,665.97,666.23,665.57,665.58,1400.0,665.97,666.23,665.57,665.58,1400.0
2020-01-17 12:05:00,665.58,665.58,665.58,665.58,0.0,665.58,665.58,665.58,665.58,0.0
2020-01-17 12:10:00,665.56,666.58,665.56,666.39,500.0,665.56,666.58,665.56,666.39,500.0
2020-01-17 12:15:00,666.88,667.75,666.47,666.47,6000.0,666.88,667.75,666.47,666.47,6000.0
2020-01-17 12:20:00,666.79,667.11,666.78,667.04,5508.0,666.79,667.11,666.78,667.04,5508.0
2020-01-17 12:25:00,666.93,667.49,666.92,667.49,200.0,666.93,667.49,666.92,667.49,200.0
2020-01-17 12:30:00,667.49,667.49,667.49,667.49,0.0,667.49,667.49,667.49,667.49,0.0
2020-01-17 12:35:00,668.01,668.01,668.01,668.01,100.0,668.01,668.01,668.01,668.01,100.0
2020-01-17 12:40:00,668.83,668.84,668.36,668.5,1000.0,668.83,668.84,668.36,668.5,1000.0
2020-01-17 12:45:00,668.43,669.2,668.43,669.16,1900.0,668.43,669.2,668.43,669.16,1900.0
2020-01-17 12:50:00,669.28,670.09,668.96,670.09,3200.0,669.28,670.09,668.96,670.09,3200.0
2020-01-17 12:55:00,670.43,670.5,669.71,669.75,1900.0,670.43,670.5,669.71,669.75,1900.0
2020-01-17 13:00:00,670.13,670.87,670.13,670.87,600.0,670.13,670.87,670.13,670.87,600.0
2020-01-17 13:05:00,670.73,671.0,670.72,670.87,744.0,670.73,671.0,670.72,670.87,744.0
2020-01-17 13:10:00,670.74,670.74,670.74,670.74,100.0,670.74,670.74,670.74,670.74,100.0
2020-01-17 13:15:00,670.78,670.78,669.04,669.34,2847.0,670.78,670.78,669.04,669.34,2847.0
2020-01-17 13:20:00,669.34,669.34,669.34,669.34,0.0,669.34,669.34,669.34,669.34,0.0
2020-01-17 13:25:00,670.47,670.48,669.61,669.62,815.0,670.47,670.48,669.61,669.62,815.0
2020-01-17 13:30:00,669.99,670.0,669.42,670.0,2011.0,669.99,670.0,669.42,670.0,2011.0
2020-01-17 13:35:00,669.98,671.04,669.98,670.48,1703.0,669.98,671.04,669.98,670.48,1703.0
2020-01-17 13:40:00,669.98,670.24,669.51,669.88,1739.0,669.98,670.24,669.51,669.88,1739.0
2020-01-17 13:45:00,670.22,671.04,669.89,671.0,1500.0,670.22,671.04,669.89,671.0,1500.0
2020-01-17 13:50:00,671.3,671.4,671.0,671.14,900.0,671.3,671.4,671.0,671.14,900.0
2020-01-17 13:55:00,671.4,671.74,671.1,671.54,816.0,671.4,671.74,671.1,671.54,816.0
2020-01-17 14:00:00,671.78,672.47,671.78,671.78,1960.0,671.78,672.47,671.78,671.78,1960.0
2020-01-17 14:05:00,671.39,671.43,671.31,671.43,550.0,671.39,671.43,671.31,671.43,550.0
2020-01-17 14:10:00,671.55,671.55,671.36,671.36,200.0,671.55,671.55,671.36,671.36,200.0
2020-01-17 14:15:00,671.18,671.92,671.17,671.38,2749.0,671.18,671.92,671.17,671.38,2749.0
2020-01-17 14:20:00,671.0,671.06,671.0,671.06,200.0,671.0,671.06,671.0,671.06,200.0
2020-01-17 14:25:00,671.44,671.51,671.0,671.24,500.0,671.44,671.51,671.0,671.24,500.0
2020-01-17 14:30:00,671.23,671.66,670.82,671.66,8588.0,671.23,671.66,670.82,671.66,8588.0
2020-01-17 14:35:00,671.7,671.97,671.7,671.75,801.0,671.7,671.97,671.7,671.75,801.0
2020-01-17 14:40:00,671.54,671.54,670.96,671.18,2356.0,671.54,671.54,670.96,671.18,2356.0
2020-01-17 14:45:00,671.19,671.66,671.11,671.66,11323.0,671.19,671.66,671.11,671.66,11323.0
2020-01-17 14:50:00,671.85,672.45,671.59,671.9,1536.0,671.85,672.45,671.59,671.9,1536.0
2020-01-17 14:55:00,671.98,673.53,671.98,673.53,2373.0,671.98,673.53,671.98,673.53,2373.0
2020-01-17 15:00:00,672.98,673.66,672.98,673.16,1925.0,672.98,673.66,672.98,673.16,1925.0
2020-01-17 15:05:00,673.66,673.72,672.73,673.0,1100.0,673.66,673.72,672.73,673.0,1100.0
2020-01-17 15:10:00,672.91,672.97,671.98,672.22,1126.0,672.91,672.97,671.98,672.22,1126.0
2020-01-17 15:15:00,672.56,672.94,672.34,672.69,1680.0,672.56,672.94,672.34,672.69,1680.0
2020-01-17 15:20:00,672.88,673.58,672.88,673.08,1501.0,672.88,673.58,672.88,673.08,1501.0
2020-01-17 15:25:00,673.13,674.0,673.05,673.39,1700.0,673.13,674.0,673.05,673.39,1700.0
2020-01-17 15:30:00,673.38,673.51,672.6,672.6,1430.0,673.38,673.51,672.6,672.6,1430.0
2020-01-17 15:35:00,672.81,673.1,672.56,672.57,1700.0,672.81,673.1,672.56,672.57,1700.0
2020-01-17 15:40:00,672.35,672.84,671.72,671.74,3762.0,672.35,672.84,671.72,671.74,3762.0
2020-01-17 15:45:00,671.57,671.63,671.06,671.14,3800.0,671.57,671.63,671.06,671.14,3800.0
2020-01-17 15:50:00,671.45,673.16,671.02,672.48,7204.0,671.45,673.16,671.02,672.48,7204.0
2020-01-17 15:55:00,672.67,675.0,671.11,673.07,27432.0,672.67,675.0,671.11,673.07,27432.0
2020-01-21 09:30:00,665.0,666.78,660.0,664.42,18477.0,665.0,666.78,660.0,664.42,18477.0
2020-01-21 09:35:00,664.54,664.54,661.0,661.66,9636.0,664.54,664.54,661.0,661.66,9636.0
2020-01-21 09:40:00,661.01,661.65,658.01,659.18,5556.0,661.01,661.65,658.01,659.18,5556.0
2020-01-21 09:45:00,658.41,659.82,657.91,659.82,926.0,658.41,659.82,657.91,659.82,926.0
2020-01-21 09:50:00,658.97,659.39,658.0,658.39,32064.0,658.97,659.39,658.0,658.39,32064.0
2020-01-21 09:55:00,658.62,660.47,658.11,658.4,7960.0,658.62,660.47,658.11,658.4,7960.0
2020-01-21 10:00:00,659.17,660.17,657.22,657.86,5005.0,659.17,660.17,657.22,657.86,5005.0
2020-01-21 10:05:00,657.22,657.91,653.3,654.63,6378.0,657.22,657.91,653.3,654.63,6378.0
2020-01-21 10:10:00,654.81,655.0,651.29,651.96,5049.0,654.81,655.0,651.29,651.96,5049.0
2020-01-21 10:15:00,652.09,652.51,650.5,651.3,10318.0,652.09,652.51,650.5,651.3,10318.0
2020-01-21 10:20:00,651.01,653.09,651.01,652.69,6768.0,651.01,653.09,651.01,652.69,6768.0
2020-01-21 10:25:00,653.22,654.7,652.51,652.8,7939.0,653.22,654.7,652.51,652.8,7939.0
2020-01-21 10:30:00,652.19,652.92,650.04,651.0,5718.0,652.19,652.92,650.04,651.0,5718.0
2020-01-21 10:35:00,651.02,651.03,648.22,650.0,8267.0,651.02,651.03,648.22,650.0,8267.0
2020-01-21 10:40:00,650.0,650.3,647.46,647.47,7671.0,650.0,650.3,647.46,647.47,7671.0
2020-01-21 10:45:00,648.18,649.0,647.03,647.82,7929.0,648.18,649.0,647.03,647.82,7929.0
2020-01-21 10:50:00,648.46,649.07,647.0,649.07,15680.0,648.46,649.07,647.0,649.07,15680.0
2020-01-21 10:55:00,649.18,650.33,648.43,650.0,6315.0,649.18,650.33,648.43,650.0,6315.0
2020-01-21 11:00:00,649.18,651.49,649.18,651.49,14016.0,649.18,651.49,649.18,651.49,14016.0
2020-01-21 11:05:00,652.44,653.98,652.16,653.44,2025.0,652.44,653.98,652.16,653.44,2025.0
2020-01-21 11:10:00,653.72,655.71,653.72,655.08,2747.0,653.72,655.71,653.72,655.08,2747.0
2020-01-21 11:15:00,655.08,656.18,654.69,656.18,4426.0,655.08,656.18,654.69,656.18,4426.0
2020-01-21 11:20:00,656.18,657.54,656.18,657.52,1800.0,656.18,657.54,656.18,657.52,1800.0
2020-01-21 11:25:00,657.55,657.99,657.34,657.34,850.0,657.55,657.99,657.34,657.34,850.0
2020-01-21 11:30:00,656.52,658.02,656.52,658.02,3220.0,656.52,658.02,656.52,658.02,3220.0
2020-01-21 11:35:00,657.66,658.87,657.65,658.62,5178.0,657.66,658.87,657.65,658.62,5178.0
2020-01-21 11:40:00,658.33,658.38,657.79,657.97,1700.0,658.33,658.38,657.79,657.97,1700.0
2020-01-21 11:45:00,658.53,659.44,658.53,658.98,1898.0,658.53,659.44,658.53,658.98,1898.0
2020-01-21 11:50:00,658.75,659.4,658.36,659.07,2650.0,658.75,659.4,658.36,659.07,2650.0
2020-01-21 11:55:00,659.41,660.43,658.48,658.5,16177.0,659.41,660.43,658.48,658.5,16177.0
2020-01-21 12:00:00,658.26,658.26,656.57,657.21,1659.0,658.26,658.26,656.57,657.21,1659.0
2020-01-21 12:05:00,656.89,657.32,656.01,657.32,1500.0,656.89,657.32,656.01,657.32,1500.0
2020-01-21 12:10:00,656.8,656.83,656.8,656.83,300.0,656.8,656.83,656.8,656.83,300.0
2020-01-21 12:15:00,656.57,656.7,655.27,655.48,5227.0,656.57,656.7,655.27,655.48,5227.0
2020-01-21 12:20:00,655.48,657.02,654.56,657.01,8536.0,655.48,657.02,654.56,657.01,8536.0
2020-01-21 12:25:00,656.68,657.01,655.97,656.51,2050.0,656.68,657.01,655.97,656.51,2050.0
2020-01-21 12:30:00,656.49,656.68,656.23,656.24,700.0,656.49,656.68,656.23,656.24,700.0
2020-01-21 12:35:00,656.63,656.63,655.46,655.46,1463.0,656.63,656.63,655.46,655.46,1463.0
2020-01-21 12:40:00,656.21,656.22,655.83,655.83,200.0,656.21,656.22,655.83,655.83,200.0
2020-01-21 12:45:00,656.23,656.25,655.2,655.2,1500.0,656.23,656.25,655.2,655.2,1500.0
2020-01-21 12:50:00,655.03,655.05,653.74,654.08,2035.0,655.03,655.05,653.74,654.08,2035.0
2020-01-21 12:55:00,654.41,654.75,654.41,654.68,1000.0,654.41,654.75,654.41,654.68,1000.0
2020-01-21 13:00:00,654.86,656.36,654.86,656.36,1000.0,654.86,656.36,654.86,656.36,1000.0
2020-01-21 13:05:00,656.64,656.78,655.96,655.97,1659.0,656.64,656.78,655.96,655.97,1659.0
2020-01-21 13:10:00,655.99,656.17,655.98,656.17,300.0,655.99,656.17,655.98,656.17,300.0
2020-01-21 13:15:00,656.2,656.38,654.95,654.95,700.0,656.2,656.38,654.95,654.95,700.0
2020-01-21 13:20:00,654.86,655.6,654.31,655.6,3550.0,654.86,655.6,654.31,655.6,3550.0
2020-01-21 13:25:00,655.73,655.74,655.24,655.34,17897.0,655.73,655.74,655.24,655.34,17897.0
2020-01-21 13:30:00,655.34,655.34,654.08,654.13,4098.0,655.34,655.34,654.08,654.13,4098.0
2020-01-21 13:35:00,653.64,653.64,651.91,652.12,2490.0,653.64,653.64,651.91,652.12,2490.0
2020-01-21 13:40:00,652.08,652.17,651.3,652.17,1623.0,652.08,652.17,651.3,652.17,1623.0
2020-01-21 13:45:00,652.04,652.58,652.03,652.58,1767.0,652.04,652.58,652.03,652.58,1767.0
2020-01-21 13:50:00,652.68,652.77,651.62,652.18,3200.0,652.68,652.77,651.62,652.18,3200.0
2020-01-21 13:55:00,652.52,653.59,652.52,652.9,1600.0,652.52,653.59,652.52,652.9,1600.0
2020-01-21 14:00:00,652.75,653.76,652.41,653.76,3827.0,652.75,653.76,652.41,653.76,3827.0
2020-01-21 14:05:00,653.79,653.79,653.2,653.65,1300.0,653.79,653.79,653.2,653.65,1300.0
2020-01-21 14:10:00,653.87,653.87,653.38,653.38,600.0,653.87,653.87,653.38,653.38,600.0
2020-01-21 14:15:00,653.0,654.13,652.79,653.97,2390.0,653.0,654.13,652.79,653.97,2390.0
2020-01-21 14:20:00,654.33,654.33,653.47,653.47,800.0,654.33,654.33,653.47,653.47,800.0
2020-01-21 14:25:00,653.47,653.47,653.27,653.27,300.0,653.47,653.47,653.27,653.27,300.0
2020-01-21 14:30:00,653.3,654.32,653.3,653.88,4742.0,653.3,654.32,653.3,653.88,4742.0
2020-01-21 14:35:00,653.92,655.46,653.65,655.44,3214.0,653.92,655.46,653.65,655.44,3214.0
2020-01-21 14:40:00,655.55,655.61,654.74,655.61,6400.0,655.55,655.61,654.74,655.61,6400.0
2020-01-21 14:45:00,655.45,655.92,655.39,655.92,1800.0,655.45,655.92,655.39,655.92,1800.0
2020-01-21 14:50:00,656.07,656.43,655.86,656.2,1500.0,656.07,656.43,655.86,656.2,1500.0
2020-01-21 14:55:00,655.96,656.23,655.7,655.96,1000.0,655.96,656.23,655.7,655.96,1000.0
2020-01-21 15:00:00,656.23,657.33,656.01,657.33,2722.0,656.23,657.33,656.01,657.33,2722.0
2020-01-21 15:05:00,657.73,657.79,657.09,657.18,800.0,657.73,657.79,657.09,657.18,800.0
2020-01-21 15:10:00,657.31,659.18,657.03,658.46,2868.0,657.31,659.18,657.03,658.46,2868.0
2020-01-21 15:15:00,658.28,658.56,657.8,657.91,2200.0,658.28,658.56,657.8,657.91,2200.0
2020-01-21 15:20:00,657.71,658.15,657.7,658.15,1206.0,657.71,658.15,657.7,658.15,1206.0
2020-01-21 15:25:00,658.59,659.42,658.27,658.97,2541.0,658.59,659.42,658.27,658.97,2541.0
2020-01-21 15:30:00,659.0,659.31,658.75,658.75,1600.0,659.0,659.31,658.75,658.75,1600.0
2020-01-21 15:35:00,658.85,658.94,658.58,658.92,1200.0,658.85,658.94,658.58,658.92,1200.0
2020-01-21 15:40:00,659.05,659.38,658.34,659.09,2640.0,659.05,659.38,658.34,659.09,2640.0
2020-01-21 15:45:00,659.15,659.37,658.88,659.04,5522.0,659.15,659.37,658.88,659.04,5522.0
2020-01-21 15:50:00,659.22,659.38,657.53,657.81,8072.0,659.22,659.38,657.53,657.81,8072.0
2020-01-21 15:55:00,657.57,658.07,657.3,657.42,13510.0,657.57,658.07,657.3,657.42,13510.0
2020-01-22 09:30:00,667.46,670.98,664.72,670.97,8509.0,667.46,670.98,664.72,670.97,8509.0
2020-01-22 09:35:00,670.51,675.68,669.54,673.03,10298.0,670.51,675.68,669.54,673.03,10298.0
2020-01-22 09:40:00,673.81,674.97,672.46,674.09,2782.0,673.81,674.97,672.46,674.09,2782.0
2020-01-22 09:45:00,674.09,674.65,671.01,671.94,2300.0,674.09,674.65,671.01,671.94,2300.0
2020-01-22 09:50:00,671.99,672.23,669.93,671.13,4414.0,671.99,672.23,669.93,671.13,4414.0
2020-01-22 09:55:00,672.0,676.8,671.69,676.11,4294.0,672.0,676.8,671.69,676.11,4294.0
2020-01-22 10:00:00,675.89,676.25,673.3,675.24,3289.0,675.89,676.25,673.3,675.24,3289.0
2020-01-22 10:05:00,674.28,676.36,674.28,676.34,2938.0,674.28,676.36,674.28,676.34,2938.0
2020-01-22 10:10:00,676.98,677.77,675.14,676.0,6823.0,676.98,677.77,675.14,676.0,6823.0
2020-01-22 10:15:00,675.6,676.95,674.74,674.89,6319.0,675.6,676.95,674.74,674.89,6319.0
2020-01-22 10:20:00,675.49,675.79,674.74,674.74,400.0,675.49,675.79,674.74,674.74,400.0
2020-01-22 10:25:00,675.73,676.35,675.37,676.35,600.0,675.73,676.35,675.37,676.35,600.0
2020-01-22 10:30:00,675.37,675.37,673.98,674.69,1120.0,675.37,675.37,673.98,674.69,1120.0
2020-01-22 10:35:00,675.19,675.52,674.63,675.19,1125.0,675.19,675.52,674.63,675.19,1125.0
2020-01-22 10:40:00,675.17,675.89,674.73,675.65,815.0,675.17,675.89,674.73,675.65,815.0
2020-01-22 10:45:00,675.6,675.97,674.61,674.91,1559.0,675.6,675.97,674.61,674.91,1559.0
2020-01-22 10:50:00,673.89,676.38,673.89,675.97,4486.0,673.89,676.38,673.89,675.97,4486.0
2020-01-22 10:55:00,676.27,676.59,674.55,674.83,3851.0,676.27,676.59,674.55,674.83,3851.0
2020-01-22 11:00:00,674.71,675.37,674.02,674.87,1925.0,674.71,675.37,674.02,674.87,1925.0
2020-01-22 11:05:00,675.07,675.14,673.81,674.6,1360.0,675.07,675.14,673.81,674.6,1360.0
2020-01-22 11:10:00,674.61,674.76,671.11,671.12,3654.0,674.61,674.76,671.11,671.12,3654.0
2020-01-22 11:15:00,671.67,671.76,670.86,671.09,1500.0,671.67,671.76,670.86,671.09,1500.0
2020-01-22 11:20:00,670.6,670.6,670.6,670.6,100.0,670.6,670.6,670.6,670.6,100.0
2020-01-22 11:25:00,672.29,672.8,671.93,672.48,800.0,672.29,672.8,671.93,672.48,800.0
2020-01-22 11:30:00,672.49,673.37,672.44,673.26,900.0,672.49,673.37,672.44,673.26,900.0
2020-01-22 11:35:00,672.95,672.95,671.52,672.0,7858.0,672.95,672.95,671.52,672.0,7858.0
2020-01-22 11:40:00,671.91,672.82,670.75,672.61,12550.0,671.91,672.82,670.75,672.61,12550.0
2020-01-22 11:45:00,673.05,673.31,672.21,673.31,600.0,673.05,673.31,672.21,673.31,600.0
2020-01-22 11:50:00,672.87,672.87,672.65,672.65,500.0,672.87,672.87,672.65,672.65,500.0
2020-01-22 11:55:00,672.48,672.48,671.56,671.56,306.0,672.48,672.48,671.56,671.56,306.0
2020-01-22 12:00:00,671.85,672.22,671.35,671.92,1084.0,671.85,672.22,671.35,671.92,1084.0
2020-01-22 12:05:00,671.56,671.56,670.87,670.87,200.0,671.56,671.56,670.87,670.87,200.0
2020-01-22 12:10:00,671.04,671.82,670.3,670.31,3567.0,671.04,671.82,670.3,670.31,3567.0
2020-01-22 12:15:00,670.93,670.98,670.81,670.81,467.0,670.93,670.98,670.81,670.81,467.0
2020-01-22 12:20:00,670.81,670.81,669.58,669.67,2723.0,670.81,670.81,669.58,669.67,2723.0
2020-01-22 12:25:00,669.68,669.68,666.85,668.01,8091.0,669.68,669.68,666.85,668.01,8091.0
2020-01-22 12:30:00,668.93,669.33,668.92,669.01,900.0,668.93,669.33,668.92,669.01,900.0
2020-01-22 12:35:00,669.19,669.19,669.19,669.19,100.0,669.19,669.19,669.19,669.19,100.0
2020-01-22 12:40:00,669.22,669.63,668.77,669.16,1100.0,669.22,669.63,668.77,669.16,1100.0
2020-01-22 12:45:00,669.49,670.28,669.1,670.19,1100.0,669.49,670.28,669.1,670.19,1100.0
2020-01-22 12:50:00,669.76,669.76,668.37,668.37,1074.0,669.76,669.76,668.37,668.37,1074.0
2020-01-22 12:55:00,668.71,668.71,665.26,665.26,4050.0,668.71,668.71,665.26,665.26,4050.0
2020-01-22 13:00:00,665.7,665.96,665.7,665.96,400.0,665.7,665.96,665.7,665.96,400.0
2020-01-22 13:05:00,665.13,666.23,664.84,666.23,2015.0,665.13,666.23,664.84,666.23,2015.0
2020-01-22 13:10:00,665.94,666.05,664.88,665.0,2000.0,665.94,666.05,664.88,665.0,2000.0
2020-01-22 13:15:00,665.17,665.32,664.18,665.1,4200.0,665.17,665.32,664.18,665.1,4200.0
2020-01-22 13:20:00,665.07,665.22,663.84,664.51,3550.0,665.07,665.22,663.84,664.51,3550.0
2020-01-22 13:25:00,664.85,665.34,664.6,664.89,1400.0,664.85,665.34,664.6,664.89,1400.0
2020-01-22 13:30:00,665.1,665.3,665.05,665.05,600.0,665.1,665.3,665.05,665.05,600.0
2020-01-22 13:35:00,665.22,665.22,664.37,664.63,1100.0,665.22,665.22,664.37,664.63,1100.0
2020-01-22 13:40:00,664.56,664.56,664.55,664.56,100.0,664.56,664.56,664.55,664.56,100.0
2020-01-22 13:45:00,664.16,664.36,663.58,664.35,1700.0,664.16,664.36,663.58,664.35,1700.0
2020-01-22 13:50:00,664.06,664.13,662.88,663.05,836.0,664.06,664.13,662.88,663.05,836.0
2020-01-22 13:55:00,662.88,663.28,662.43,662.43,400.0,662.88,663.28,662.43,662.43,400.0
2020-01-22 14:00:00,663.31,664.32,662.98,664.29,1680.0,663.31,664.32,662.98,664.29,1680.0
2020-01-22 14:05:00,664.77,665.13,664.06,664.79,1656.0,664.77,665.13,664.06,664.79,1656.0
2020-01-22 14:10:00,664.88,665.46,664.73,664.84,1100.0,664.88,665.46,664.73,664.84,1100.0
2020-01-22 14:15:00,664.78,664.78,664.78,664.78,100.0,664.78,664.78,664.78,664.78,100.0
2020-01-22 14:20:00,665.09,665.09,664.57,664.57,400.0,665.09,665.09,664.57,664.57,400.0
2020-01-22 14:25:00,664.52,664.8,663.74,664.8,1815.0,664.52,664.8,663.74,664.8,1815.0
2020-01-22 14:30:00,664.81,665.61,664.75,665.61,1810.0,664.81,665.61,664.75,665.61,1810.0
2020-01-22 14:35:00,664.78,665.51,664.78,665.5,400.0,664.78,665.51,664.78,665.5,400.0
2020-01-22 14:40:00,665.8,665.84,665.8,665.84,200.0,665.8,665.84,665.8,665.84,200.0
2020-01-22 14:45:00,665.41,665.41,664.93,664.93,300.0,665.41,665.41,664.93,664.93,300.0
2020-01-22 14:50:00,665.41,665.56,664.98,665.13,1800.0,665.41,665.56,664.98,665.13,1800.0
2020-01-22 14:55:00,664.83,664.83,664.82,664.83,148.0,664.83,664.83,664.82,664.83,148.0
2020-01-22 15:00:00,665.0,665.0,663.72,663.72,400.0,665.0,665.0,663.72,663.72,400.0
2020-01-22 15:05:00,664.56,664.56,663.29,663.29,1059.0,664.56,664.56,663.29,663.29,1059.0
2020-01-22 15:10:00,663.86,664.15,663.54,663.54,925.0,663.86,664.15,663.54,663.54,925.0
2020-01-22 15:15:00,663.53,663.72,663.0,663.72,1805.0,663.53,663.72,663.0,663.72,1805.0
2020-01-22 15:20:00,662.55,662.55,662.55,662.55,100.0,662.55,662.55,662.55,662.55,100.0
2020-01-22 15:25:00,663.14,663.87,663.14,663.77,1140.0,663.14,663.87,663.14,663.77,1140.0
2020-01-22 15:30:00,663.5,663.53,662.47,662.47,1500.0,663.5,663.53,662.47,662.47,1500.0
2020-01-22 15:35:00,662.76,662.91,662.75,662.83,1000.0,662.76,662.91,662.75,662.83,1000.0
2020-01-22 15:40:00,662.68,663.52,662.33,662.61,2000.0,662.68,663.52,662.33,662.61,2000.0
2020-01-22 15:45:00,662.92,663.6,662.92,663.24,2800.0,662.92,663.6,662.92,663.24,2800.0
2020-01-22 15:50:00,663.15,663.81,662.87,663.17,1725.0,663.15,663.81,662.87,663.17,1725.0
2020-01-22 15:55:00,663.18,663.8,662.62,662.89,6148.0,663.18,663.8,662.62,662.89,6148.0
2020-01-23 09:30:00,660.93,662.81,657.5,659.0,4013.0,660.93,662.81,657.5,659.0,4013.0
2020-01-23 09:35:00,658.0,658.0,653.41,656.14,5705.0,658.0,658.0,653.41,656.14,5705.0
2020-01-23 09:40:00,656.53,658.53,654.44,654.45,3631.0,656.53,658.53,654.44,654.45,3631.0
2020-01-23 09:45:00,653.38,656.5,653.38,656.15,1860.0,653.38,656.5,653.38,656.15,1860.0
2020-01-23 09:50:00,656.98,657.54,656.55,657.21,2020.0,656.98,657.54,656.55,657.21,2020.0
2020-01-23 09:55:00,657.83,657.83,656.79,657.0,1242.0,657.83,657.83,656.79,657.0,1242.0
2020-01-23 10:00:00,657.24,661.0,657.23,660.93,3001.0,657.24,661.0,657.23,660.93,3001.0
2020-01-23 10:05:00,661.45,662.0,659.32,659.32,4421.0,661.45,662.0,659.32,659.32,4421.0
2020-01-23 10:10:00,659.27,661.76,658.63,661.5,4314.0,659.27,661.76,658.63,661.5,4314.0
2020-01-23 10:15:00,660.97,662.77,658.46,662.39,2600.0,660.97,662.77,658.46,662.39,2600.0
2020-01-23 10:20:00,661.48,661.99,660.0,660.0,1200.0,661.48,661.99,660.0,660.0,1200.0
2020-01-23 10:25:00,660.0,662.26,659.96,661.32,2000.0,660.0,662.26,659.96,661.32,2000.0
2020-01-23 10:30:00,663.02,663.02,660.81,661.2,2989.0,663.02,663.02,660.81,661.2,2989.0
2020-01-23 10:35:00,660.75,661.19,660.75,661.17,602.0,660.75,661.19,660.75,661.17,602.0
2020-01-23 10:40:00,661.25,661.83,660.0,660.09,3057.0,661.25,661.83,660.0,660.09,3057.0
2020-01-23 10:45:00,659.45,659.61,658.15,659.61,2015.0,659.45,659.61,658.15,659.61,2015.0
2020-01-23 10:50:00,659.5,661.25,659.11,660.33,2681.0,659.5,661.25,659.11,660.33,2681.0
2020-01-23 10:55:00,659.6,660.63,659.6,659.99,400.0,659.6,660.63,659.6,659.99,400.0
2020-01-23 11:00:00,659.77,659.78,659.69,659.69,200.0,659.77,659.78,659.69,659.69,200.0
2020-01-23 11:05:00,659.94,661.89,659.93,661.87,2927.0,659.94,661.89,659.93,661.87,2927.0
2020-01-23 11:10:00,663.14,663.54,661.37,663.48,1106.0,663.14,663.54,661.37,663.48,1106.0
2020-01-23 11:15:00,664.88,666.85,664.83,666.3,2155.0,664.88,666.85,664.83,666.3,2155.0
2020-01-23 11:20:00,666.19,666.5,665.12,665.12,1230.0,666.19,666.5,665.12,665.12,1230.0
2020-01-23 11:25:00,665.85,666.56,664.07,665.43,1426.0,665.85,666.56,664.07,665.43,1426.0
2020-01-23 11:30:00,665.67,669.0,665.67,669.0,1185.0,665.67,669.0,665.67,669.0,1185.0
2020-01-23 11:35:00,669.23,669.42,667.77,667.77,900.0,669.23,669.42,667.77,667.77,900.0
2020-01-23 11:40:00,669.01,669.01,667.69,667.69,300.0,669.01,669.01,667.69,667.69,300.0
2020-01-23 11:45:00,666.92,668.56,666.0,666.0,1200.0,666.92,668.56,666.0,666.0,1200.0
2020-01-23 11:50:00,665.41,666.85,664.73,666.59,1671.0,665.41,666.85,664.73,666.59,1671.0
2020-01-23 11:55:00,666.8,668.53,666.68,668.34,1645.0,666.8,668.53,666.68,668.34,1645.0
2020-01-23 12:00:00,668.9,669.99,668.09,669.99,639.0,668.9,669.99,668.09,669.99,639.0
2020-01-23 12:05:00,669.4,669.4,668.0,668.81,1600.0,669.4,669.4,668.0,668.81,1600.0
2020-01-23 12:10:00,668.93,668.98,668.7,668.7,500.0,668.93,668.98,668.7,668.7,500.0
2020-01-23 12:15:00,669.19,669.19,669.18,669.19,100.0,669.19,669.19,669.18,669.19,100.0
2020-01-23 12:20:00,669.22,669.22,668.22,668.55,1000.0,669.22,669.22,668.22,668.55,1000.0
2020-01-23 12:25:00,668.07,669.43,668.07,668.59,1100.0,668.07,669.43,668.07,668.59,1100.0
2020-01-23 12:30:00,668.8,668.8,668.79,668.8,100.0,668.8,668.8,668.79,668.8,100.0
2020-01-23 12:35:00,669.27,669.27,668.35,668.6,423.0,669.27,669.27,668.35,668.6,423.0
2020-01-23 12:40:00,667.74,667.75,667.74,667.74,200.0,667.74,667.75,667.74,667.74,200.0
2020-01-23 12:45:00,667.74,667.74,667.74,667.74,0.0,667.74,667.74,667.74,667.74,0.0
2020-01-23 12:50:00,669.15,669.15,669.15,669.15,100.0,669.15,669.15,669.15,669.15,100.0
2020-01-23 12:55:00,668.33,668.33,666.0,666.0,2000.0,668.33,668.33,666.0,666.0,2000.0
2020-01-23 13:00:00,666.07,666.9,665.45,666.25,1574.0,666.07,666.9,665.45,666.25,1574.0
2020-01-23 13:05:00,666.3,666.72,665.66,666.72,709.0,666.3,666.72,665.66,666.72,709.0
2020-01-23 13:10:00,666.83,667.8,666.54,667.8,1600.0,666.83,667.8,666.54,667.8,1600.0
2020-01-23 13:15:00,667.95,667.95,667.95,667.95,200.0,667.95,667.95,667.95,667.95,200.0
2020-01-23 13:20:00,667.95,667.95,667.95,667.95,0.0,667.95,667.95,667.95,667.95,0.0
2020-01-23 13:25:00,668.38,668.38,663.75,665.75,6028.0,668.38,668.38,663.75,665.75,6028.0
2020-01-23 13:30:00,665.75,665.75,665.75,665.75,0.0,665.75,665.75,665.75,665.75,0.0
2020-01-23 13:35:00,665.69,665.69,665.69,665.69,100.0,665.69,665.69,665.69,665.69,100.0
2020-01-23 13:40:00,665.2,665.2,665.2,665.2,655.0,665.2,665.2,665.2,665.2,655.0
2020-01-23 13:45:00,665.2,665.2,665.2,665.2,0.0,665.2,665.2,665.2,665.2,0.0
2020-01-23 13:50:00,665.2,665.2,665.2,665.2,0.0,665.2,665.2,665.2,665.2,0.0
2020-01-23 13:55:00,665.84,665.95,665.84,665.95,210.0,665.84,665.95,665.84,665.95,210.0
2020-01-23 14:00:00,666.15,666.79,666.15,666.79,958.0,666.15,666.79,666.15,666.79,958.0
2020-01-23 14:05:00,666.98,666.98,665.95,666.5,2218.0,666.98,666.98,665.95,666.5,2218.0
2020-01-23 14:10:00,666.16,666.62,666.16,666.62,200.0,666.16,666.62,666.16,666.62,200.0
2020-01-23 14:15:00,666.5,666.5,666.13,666.16,420.0,666.5,666.5,666.13,666.16,420.0
2020-01-23 14:20:00,665.73,665.74,665.73,665.73,100.0,665.73,665.74,665.73,665.73,100.0
2020-01-23 14:25:00,664.95,664.95,663.63,664.6,471.0,664.95,664.95,663.63,664.6,471.0
2020-01-23 14:30:00,663.97,663.97,663.26,663.26,200.0,663.97,663.97,663.26,663.26,200.0
2020-01-23 14:35:00,663.8,664.15,663.56,663.56,930.0,663.8,664.15,663.56,663.56,930.0
2020-01-23 14:40:00,664.09,664.09,661.96,663.75,3010.0,664.09,664.09,661.96,663.75,3010.0
2020-01-23 14:45:00,663.34,663.35,662.06,662.06,830.0,663.34,663.35,662.06,662.06,830.0
2020-01-23 14:50:00,663.11,664.11,661.37,661.87,2900.0,663.11,664.11,661.37,661.87,2900.0
2020-01-23 14:55:00,661.87,661.87,661.87,661.87,0.0,661.87,661.87,661.87,661.87,0.0
2020-01-23 15:00:00,663.66,663.66,663.0,663.01,480.0,663.66,663.66,663.0,663.01,480.0
2020-01-23 15:05:00,663.44,663.45,662.99,663.45,300.0,663.44,663.45,662.99,663.45,300.0
2020-01-23 15:10:00,663.5,665.58,663.5,665.58,1340.0,663.5,665.58,663.5,665.58,1340.0
2020-01-23 15:15:00,665.99,666.17,665.73,666.06,700.0,665.99,666.17,665.73,666.06,700.0
2020-01-23 15:20:00,665.38,665.38,664.56,664.56,300.0,665.38,665.38,664.56,664.56,300.0
2020-01-23 15:25:00,664.06,664.9,664.05,664.89,590.0,664.06,664.9,664.05,664.89,590.0
2020-01-23 15:30:00,665.59,665.59,664.56,664.56,2100.0,665.59,665.59,664.56,664.56,2100.0
2020-01-23 15:35:00,664.16,664.16,664.01,664.01,200.0,664.16,664.16,664.01,664.01,200.0
2020-01-23 15:40:00,663.59,663.59,663.1,663.1,740.0,663.59,663.59,663.1,663.1,740.0
2020-01-23 15:45:00,664.18,665.67,663.75,665.58,2300.0,664.18,665.67,663.75,665.58,2300.0
2020-01-23 15:50:00,665.39,665.39,662.95,663.02,5109.0,665.39,665.39,662.95,663.02,5109.0
2020-01-23 15:55:00,662.9,663.75,662.59,663.33,4243.0,662.9,663.75,662.59,663.33,4243.0
2020-01-24 09:30:00,666.4,668.27,662.47,663.0,4507.0,666.4,668.27,662.47,663.0,4507.0
2020-01-24 09:35:00,663.01,669.44,663.0,669.07,2400.0,663.01,669.44,663.0,669.07,2400.0
2020-01-24 09:40:00,668.88,670.87,668.87,670.86,2400.0,668.88,670.87,668.87,670.86,2400.0
2020-01-24 09:45:00,670.23,671.12,669.13,671.12,1700.0,670.23,671.12,669.13,671.12,1700.0
2020-01-24 09:50:00,671.14,671.57,670.64,671.38,1600.0,671.14,671.57,670.64,671.38,1600.0
2020-01-24 09:55:00,670.98,673.0,670.88,672.86,1489.0,670.98,673.0,670.88,672.86,1489.0
2020-01-24 10:00:00,674.89,674.9,672.69,673.7,2384.0,674.89,674.9,672.69,673.7,2384.0
2020-01-24 10:05:00,672.86,673.2,672.38,673.2,4750.0,672.86,673.2,672.38,673.2,4750.0
2020-01-24 10:10:00,674.13,674.16,672.79,674.16,1500.0,674.13,674.16,672.79,674.16,1500.0
2020-01-24 10:15:00,673.8,673.8,671.63,671.63,3007.0,673.8,673.8,671.63,671.63,3007.0
2020-01-24 10:20:00,671.69,672.52,670.4,670.4,3065.0,671.69,672.52,670.4,670.4,3065.0
2020-01-24 10:25:00,670.39,670.45,669.13,669.35,1350.0,670.39,670.45,669.13,669.35,1350.0
2020-01-24 10:30:00,669.0,669.0,667.79,668.35,1559.0,669.0,669.0,667.79,668.35,1559.0
2020-01-24 10:35:00,668.36,668.4,668.01,668.01,840.0,668.36,668.4,668.01,668.01,840.0
2020-01-24 10:40:00,667.54,667.98,666.85,666.85,2220.0,667.54,667.98,666.85,666.85,2220.0
2020-01-24 10:45:00,667.65,667.66,666.01,666.01,2173.0,667.65,667.66,666.01,666.01,2173.0
2020-01-24 10:50:00,667.53,668.09,667.28,667.91,1250.0,667.53,668.09,667.28,667.91,1250.0
2020-01-24 10:55:00,668.24,668.24,667.14,667.34,750.0,668.24,668.24,667.14,667.34,750.0
2020-01-24 11:00:00,667.63,668.45,667.52,668.45,1308.0,667.63,668.45,667.52,668.45,1308.0
2020-01-24 11:05:00,668.58,668.82,667.72,668.82,518.0,668.58,668.82,667.72,668.82,518.0
2020-01-24 11:10:00,668.5,668.5,667.92,668.1,400.0,668.5,668.5,667.92,668.1,400.0
2020-01-24 11:15:00,667.87,667.87,666.0,666.0,667.0,667.87,667.87,666.0,666.0,667.0
2020-01-24 11:20:00,666.94,667.37,666.94,667.37,700.0,666.94,667.37,666.94,667.37,700.0
2020-01-24 11:25:00,666.77,669.36,666.76,669.36,1208.0,666.77,669.36,666.76,669.36,1208.0
2020-01-24 11:30:00,669.33,669.33,668.33,668.85,700.0,669.33,669.33,668.33,668.85,700.0
2020-01-24 11:35:00,668.92,669.54,668.92,669.52,700.0,668.92,669.54,668.92,669.52,700.0
2020-01-24 11:40:00,668.8,669.32,668.15,668.46,900.0,668.8,669.32,668.15,668.46,900.0
2020-01-24 11:45:00,668.77,668.99,668.19,668.56,1600.0,668.77,668.99,668.19,668.56,1600.0
2020-01-24 11:50:00,668.32,669.45,668.18,669.45,1048.0,668.32,669.45,668.18,669.45,1048.0
2020-01-24 11:55:00,669.31,669.31,668.26,668.67,1600.0,669.31,669.31,668.26,668.67,1600.0
2020-01-24 12:00:00,668.13,668.14,666.0,667.65,4750.0,668.13,668.14,666.0,667.65,4750.0
2020-01-24 12:05:00,666.07,666.07,663.01,663.38,4000.0,666.07,666.07,663.01,663.38,4000.0
2020-01-24 12:10:00,663.02,664.82,662.65,664.82,1432.0,663.02,664.82,662.65,664.82,1432.0
2020-01-24 12:15:00,664.38,664.88,661.31,662.22,2800.0,664.38,664.88,661.31,662.22,2800.0
2020-01-24 12:20:00,662.08,662.68,661.92,662.68,1350.0,662.08,662.68,661.92,662.68,1350.0
2020-01-24 12:25:00,662.66,662.81,660.32,660.99,3100.0,662.66,662.81,660.32,660.99,3100.0
2020-01-24 12:30:00,661.24,662.31,661.24,662.27,1900.0,661.24,662.31,661.24,662.27,1900.0
2020-01-24 12:35:00,662.38,663.44,662.23,662.24,1600.0,662.38,663.44,662.23,662.24,1600.0
2020-01-24 12:40:00,662.24,663.06,661.71,661.75,1600.0,662.24,663.06,661.71,661.75,1600.0
2020-01-24 12:45:00,661.62,662.88,661.56,662.26,2680.0,661.62,662.88,661.56,662.26,2680.0
2020-01-24 12:50:00,662.91,662.91,662.83,662.84,200.0,662.91,662.91,662.83,662.84,200.0
2020-01-24 12:55:00,662.59,662.74,661.33,661.33,2073.0,662.59,662.74,661.33,661.33,2073.0
2020-01-24 13:00:00,662.09,662.09,661.07,661.07,300.0,662.09,662.09,661.07,661.07,300.0
2020-01-24 13:05:00,661.09,661.09,659.71,659.71,2000.0,661.09,661.09,659.71,659.71,2000.0
2020-01-24 13:10:00,659.2,659.75,658.74,659.75,1289.0,659.2,659.75,658.74,659.75,1289.0
2020-01-24 13:15:00,659.54,659.9,658.37,659.03,2944.0,659.54,659.9,658.37,659.03,2944.0
2020-01-24 13:20:00,659.85,659.87,659.56,659.87,600.0,659.85,659.87,659.56,659.87,600.0
2020-01-24 13:25:00,660.11,660.14,659.6,660.14,500.0,660.11,660.14,659.6,660.14,500.0
2020-01-24 13:30:00,659.0,659.11,658.34,658.34,1095.0,659.0,659.11,658.34,658.34,1095.0
2020-01-24 13:35:00,658.51,658.74,658.02,658.59,1830.0,658.51,658.74,658.02,658.59,1830.0
2020-01-24 13:40:00,658.22,658.22,657.02,657.35,900.0,658.22,658.22,657.02,657.35,900.0
2020-01-24 13:45:00,657.34,657.46,656.02,656.02,1500.0,657.34,657.46,656.02,656.02,1500.0
2020-01-24 13:50:00,655.01,655.85,654.55,655.12,2610.0,655.01,655.85,654.55,655.12,2610.0
2020-01-24 13:55:00,655.1,656.38,654.47,656.19,1700.0,655.1,656.38,654.47,656.19,1700.0
2020-01-24 14:00:00,657.23,658.34,655.88,655.88,1400.0,657.23,658.34,655.88,655.88,1400.0
2020-01-24 14:05:00,657.2,657.79,656.49,656.9,2313.0,657.2,657.79,656.49,656.9,2313.0
2020-01-24 14:10:00,656.32,656.43,654.83,655.0,4288.0,656.32,656.43,654.83,655.0,4288.0
2020-01-24 14:15:00,655.06,655.51,654.24,654.8,1095.0,655.06,655.51,654.24,654.8,1095.0
2020-01-24 14:20:00,654.2,654.67,654.04,654.04,600.0,654.2,654.67,654.04,654.04,600.0
2020-01-24 14:25:00,654.57,655.62,654.57,654.77,1405.0,654.57,655.62,654.57,654.77,1405.0
2020-01-24 14:30:00,654.79,656.7,654.34,656.69,600.0,654.79,656.7,654.34,656.69,600.0
2020-01-24 14:35:00,656.69,656.93,655.03,656.06,1500.0,656.69,656.93,655.03,656.06,1500.0
2020-01-24 14:40:00,657.31,657.31,655.47,655.47,1000.0,657.31,657.31,655.47,655.47,1000.0
2020-01-24 14:45:00,655.37,656.18,655.37,656.1,692.0,655.37,656.18,655.37,656.1,692.0
2020-01-24 14:50:00,657.17,657.17,655.78,656.29,1196.0,657.17,657.17,655.78,656.29,1196.0
2020-01-24 14:55:00,657.66,658.86,657.11,658.86,10492.0,657.66,658.86,657.11,658.86,10492.0
2020-01-24 15:00:00,658.42,659.92,657.98,658.63,2580.0,658.42,659.92,657.98,658.63,2580.0
2020-01-24 15:05:00,659.29,659.66,659.13,659.13,705.0,659.29,659.66,659.13,659.13,705.0
2020-01-24 15:10:00,659.05,661.09,659.05,661.09,2585.0,659.05,661.09,659.05,661.09,2585.0
2020-01-24 15:15:00,661.24,662.8,661.24,662.8,1911.0,661.24,662.8,661.24,662.8,1911.0
2020-01-24 15:20:00,662.9,662.9,661.38,661.39,900.0,662.9,662.9,661.38,661.39,900.0
2020-01-24 15:25:00,662.47,662.47,661.64,662.0,1001.0,662.47,662.47,661.64,662.0,1001.0
2020-01-24 15:30:00,661.74,661.75,659.25,659.99,4200.0,661.74,661.75,659.25,659.99,4200.0
2020-01-24 15:35:00,660.26,661.19,660.23,660.87,2509.0,660.26,661.19,660.23,660.87,2509.0
2020-01-24 15:40:00,659.84,660.2,659.05,659.81,1229.0,659.84,660.2,659.05,659.81,1229.0
2020-01-24 15:45:00,660.04,660.47,659.15,660.2,4914.0,660.04,660.47,659.15,660.2,4914.0
2020-01-24 15:50:00,659.5,662.34,659.0,662.04,3912.0,659.5,662.34,659.0,662.04,3912.0
2020-01-24 15:55:00,661.94,662.37,660.49,660.73,11019.0,661.94,662.37,660.49,660.73,11019.0
2020-01-27 09:30:00,646.01,647.0,636.36,640.29,8107.0,646.01,647.0,636.36,640.29,8107.0
2020-01-27 09:35:00,641.19,643.69,640.23,641.39,2851.0,641.19,643.69,640.23,641.39,2851.0
2020-01-27 09:40:00,642.01,644.62,640.83,640.83,2352.0,642.01,644.62,640.83,640.83,2352.0
2020-01-27 09:45:00,641.55,641.59,638.01,638.01,2700.0,641.55,641.59,638.01,638.01,2700.0
2020-01-27 09:50:00,638.44,640.7,638.25,640.65,2500.0,638.44,640.7,638.25,640.65,2500.0
2020-01-27 09:55:00,641.23,641.69,640.53,641.55,655.0,641.23,641.69,640.53,641.55,655.0
2020-01-27 10:00:00,642.39,642.4,639.02,640.2,1773.0,642.39,642.4,639.02,640.2,1773.0
2020-01-27 10:05:00,640.0,643.19,640.0,643.19,2110.0,640.0,643.19,640.0,643.19,2110.0
2020-01-27 10:10:00,642.7,645.02,642.68,644.61,2249.0,642.7,645.02,642.68,644.61,2249.0
2020-01-27 10:15:00,644.77,644.77,642.34,642.6,1512.0,644.77,644.77,642.34,642.6,1512.0
2020-01-27 10:20:00,643.45,643.45,640.24,642.0,6916.0,643.45,643.45,640.24,642.0,6916.0
2020-01-27 10:25:00,641.85,642.74,640.96,642.02,2158.0,641.85,642.74,640.96,642.02,2158.0
2020-01-27 10:30:00,641.99,641.99,640.14,640.66,2102.0,641.99,641.99,640.14,640.66,2102.0
2020-01-27 10:35:00,641.24,642.32,640.52,641.49,1300.0,641.24,642.32,640.52,641.49,1300.0
2020-01-27 10:40:00,641.67,641.67,639.19,639.19,3700.0,641.67,641.67,639.19,639.19,3700.0
2020-01-27 10:45:00,639.99,640.1,639.75,640.1,1434.0,639.99,640.1,639.75,640.1,1434.0
2020-01-27 10:50:00,640.5,640.5,637.91,638.19,3251.0,640.5,640.5,637.91,638.19,3251.0
2020-01-27 10:55:00,638.18,639.37,637.06,638.65,2102.0,638.18,639.37,637.06,638.65,2102.0
2020-01-27 11:00:00,638.65,639.15,638.02,639.15,700.0,638.65,639.15,638.02,639.15,700.0
2020-01-27 11:05:00,638.85,638.92,638.0,638.02,1200.0,638.85,638.92,638.0,638.02,1200.0
2020-01-27 11:10:00,638.04,638.25,637.22,637.79,1400.0,638.04,638.25,637.22,637.79,1400.0
2020-01-27 11:15:00,637.44,638.47,637.44,638.47,2900.0,637.44,638.47,637.44,638.47,2900.0
2020-01-27 11:20:00,638.43,641.05,638.43,640.89,1100.0,638.43,641.05,638.43,640.89,1100.0
2020-01-27 11:25:00,641.55,642.51,641.04,642.51,1800.0,641.55,642.51,641.04,642.51,1800.0
2020-01-27 11:30:00,642.7,643.09,641.71,642.24,1800.0,642.7,643.09,641.71,642.24,1800.0
2020-01-27 11:35:00,642.17,644.93,642.17,644.34,1395.0,642.17,644.93,642.17,644.34,1395.0
2020-01-27 11:40:00,643.66,643.66,643.66,643.66,100.0,643.66,643.66,643.66,643.66,100.0
2020-01-27 11:45:00,644.36,644.6,644.17,644.6,1200.0,644.36,644.6,644.17,644.6,1200.0
2020-01-27 11:50:00,644.44,645.48,643.96,645.47,7331.0,644.44,645.48,643.96,645.47,7331.0
2020-01-27 11:55:00,645.37,646.0,645.03,646.0,800.0,645.37,646.0,645.03,646.0,800.0
2020-01-27 12:00:00,645.98,646.39,645.78,646.39,7805.0,645.98,646.39,645.78,646.39,7805.0
2020-01-27 12:05:00,646.54,647.31,646.47,646.8,1800.0,646.54,647.31,646.47,646.8,1800.0
2020-01-27 12:10:00,647.18,649.47,647.18,649.4,2300.0,647.18,649.47,647.18,649.4,2300.0
2020-01-27 12:15:00,649.3,650.91,649.28,650.36,2100.0,649.3,650.91,649.28,650.36,2100.0
2020-01-27 12:20:00,650.77,651.42,650.77,651.26,1841.0,650.77,651.42,650.77,651.26,1841.0
2020-01-27 12:25:00,652.49,652.6,651.54,651.79,3090.0,652.49,652.6,651.54,651.79,3090.0
2020-01-27 12:30:00,651.79,652.64,651.79,652.63,400.0,651.79,652.64,651.79,652.63,400.0
2020-01-27 12:35:00,651.79,651.83,651.67,651.79,700.0,651.79,651.83,651.67,651.79,700.0
2020-01-27 12:40:00,651.77,652.33,651.55,651.66,1417.0,651.77,652.33,651.55,651.66,1417.0
2020-01-27 12:45:00,651.9,651.9,651.07,651.08,1600.0,651.9,651.9,651.07,651.08,1600.0
2020-01-27 12:50:00,651.13,651.31,650.37,650.37,300.0,651.13,651.31,650.37,650.37,300.0
2020-01-27 12:55:00,650.02,650.02,649.67,649.78,500.0,650.02,650.02,649.67,649.78,500.0
2020-01-27 13:00:00,650.44,650.44,650.44,650.44,100.0,650.44,650.44,650.44,650.44,100.0
2020-01-27 13:05:00,650.48,651.24,650.48,651.24,1100.0,650.48,651.24,650.48,651.24,1100.0
2020-01-27 13:10:00,650.47,651.22,650.47,650.7,1100.0,650.47,651.22,650.47,650.7,1100.0
2020-01-27 13:15:00,651.42,653.02,651.41,653.01,1000.0,651.42,653.02,651.41,653.01,1000.0
2020-01-27 13:20:00,652.57,652.76,652.57,652.76,320.0,652.57,652.76,652.57,652.76,320.0
2020-01-27 13:25:00,653.03,653.09,652.81,652.88,763.0,653.03,653.09,652.81,652.88,763.0
2020-01-27 13:30:00,652.49,652.77,652.42,652.42,600.0,652.49,652.77,652.42,652.42,600.0
2020-01-27 13:35:00,653.27,653.84,653.27,653.48,500.0,653.27,653.84,653.27,653.48,500.0
2020-01-27 13:40:00,653.39,653.86,653.33,653.86,300.0,653.39,653.86,653.33,653.86,300.0
2020-01-27 13:45:00,654.05,654.37,653.92,653.92,800.0,654.05,654.37,653.92,653.92,800.0
2020-01-27 13:50:00,653.2,653.2,653.2,653.2,100.0,653.2,653.2,653.2,653.2,100.0
2020-01-27 13:55:00,652.98,653.88,652.94,653.66,2125.0,652.98,653.88,652.94,653.66,2125.0
2020-01-27 14:00:00,653.9,653.9,652.59,653.44,500.0,653.9,653.9,652.59,653.44,500.0
2020-01-27 14:05:00,653.4,653.4,653.07,653.07,200.0,653.4,653.4,653.07,653.07,200.0
2020-01-27 14:10:00,653.86,653.99,653.52,653.94,2500.0,653.86,653.99,653.52,653.94,2500.0
2020-01-27 14:15:00,654.0,654.0,653.53,653.53,1932.0,654.0,654.0,653.53,653.53,1932.0
2020-01-27 14:20:00,653.53,653.75,652.82,652.82,838.0,653.53,653.75,652.82,652.82,838.0
2020-01-27 14:25:00,653.37,654.97,653.37,654.64,4663.0,653.37,654.97,653.37,654.64,4663.0
2020-01-27 14:30:00,655.05,655.05,653.5,653.9,1285.0,655.05,655.05,653.5,653.9,1285.0
2020-01-27 14:35:00,653.97,655.41,653.96,655.41,2100.0,653.97,655.41,653.96,655.41,2100.0
2020-01-27 14:40:00,654.76,655.16,654.28,654.54,1400.0,654.76,655.16,654.28,654.54,1400.0
2020-01-27 14:45:00,653.92,654.78,653.2,653.2,1700.0,653.92,654.78,653.2,653.2,1700.0
2020-01-27 14:50:00,652.25,652.73,650.86,651.57,5025.0,652.25,652.73,650.86,651.57,5025.0
2020-01-27 14:55:00,651.0,652.21,650.53,652.21,2900.0,651.0,652.21,650.53,652.21,2900.0
2020-01-27 15:00:00,652.32,653.87,652.28,653.75,2722.0,652.32,653.87,652.28,653.75,2722.0
2020-01-27 15:05:00,653.59,653.79,653.23,653.69,1300.0,653.59,653.79,653.23,653.69,1300.0
2020-01-27 15:10:00,653.35,653.35,652.21,652.65,1763.0,653.35,653.35,652.21,652.65,1763.0
2020-01-27 15:15:00,653.33,654.71,653.33,654.71,1500.0,653.33,654.71,653.33,654.71,1500.0
2020-01-27 15:20:00,654.77,655.04,653.4,653.54,2779.0,654.77,655.04,653.4,653.54,2779.0
2020-01-27 15:25:00,653.5,653.64,652.87,653.22,1204.0,653.5,653.64,652.87,653.22,1204.0
2020-01-27 15:30:00,653.13,653.42,652.36,653.29,4160.0,653.13,653.42,652.36,653.29,4160.0
2020-01-27 15:35:00,653.19,653.77,652.96,653.77,1591.0,653.19,653.77,652.96,653.77,1591.0
2020-01-27 15:40:00,653.48,654.5,653.32,654.46,5200.0,653.48,654.5,653.32,654.46,5200.0
2020-01-27 15:45:00,654.26,654.38,652.46,652.97,2190.0,654.26,654.38,652.46,652.97,2190.0
2020-01-27 15:50:00,653.55,654.23,653.08,653.93,5118.0,653.55,654.23,653.08,653.93,5118.0
2020-01-27 15:55:00,654.0,654.87,653.71,653.86,8967.0,654.0,654.87,653.71,653.86,8967.0
2020-01-28 09:30:00,661.22,662.8,660.23,661.13,3034.0,661.22,662.8,660.23,661.13,3034.0
2020-01-28 09:35:00,659.4,659.4,657.77,657.89,1450.0,659.4,659.4,657.77,657.89,1450.0
2020-01-28 09:40:00,659.97,662.0,658.64,662.0,2951.0,659.97,662.0,658.64,662.0,2951.0
2020-01-28 09:45:00,661.52,661.52,658.94,661.2,1000.0,661.52,661.52,658.94,661.2,1000.0
2020-01-28 09:50:00,660.9,662.0,660.89,661.64,500.0,660.9,662.0,660.89,661.64,500.0
2020-01-28 09:55:00,662.16,663.0,662.03,663.0,800.0,662.16,663.0,662.03,663.0,800.0
2020-01-28 10:00:00,663.25,665.0,663.25,663.99,2569.0,663.25,665.0,663.25,663.99,2569.0
2020-01-28 10:05:00,664.52,666.0,664.16,664.71,1453.0,664.52,666.0,664.16,664.71,1453.0
2020-01-28 10:10:00,664.68,667.73,664.58,667.72,3514.0,664.68,667.73,664.58,667.72,3514.0
2020-01-28 10:15:00,667.04,669.51,667.03,669.5,1256.0,667.04,669.51,667.03,669.5,1256.0
2020-01-28 10:20:00,669.92,669.99,668.64,669.34,4153.0,669.92,669.99,668.64,669.34,4153.0
2020-01-28 10:25:00,668.24,668.24,667.56,667.56,1434.0,668.24,668.24,667.56,667.56,1434.0
2020-01-28 10:30:00,666.85,666.88,666.65,666.87,415.0,666.85,666.88,666.65,666.87,415.0
2020-01-28 10:35:00,668.81,670.02,667.77,669.29,6248.0,668.81,670.02,667.77,669.29,6248.0
2020-01-28 10:40:00,669.29,671.99,668.83,671.3,7441.0,669.29,671.99,668.83,671.3,7441.0
2020-01-28 10:45:00,671.99,672.4,671.2,671.55,1509.0,671.99,672.4,671.2,671.55,1509.0
2020-01-28 10:50:00,671.55,674.0,671.0,673.94,7945.0,671.55,674.0,671.0,673.94,7945.0
2020-01-28 10:55:00,671.84,674.65,670.8,674.2,8837.0,671.84,674.65,670.8,674.2,8837.0
2020-01-28 11:00:00,673.86,675.0,670.75,671.41,6637.0,673.86,675.0,670.75,671.41,6637.0
2020-01-28 11:05:00,670.39,673.47,669.92,669.97,5984.0,670.39,673.47,669.92,669.97,5984.0
2020-01-28 11:10:00,670.91,673.24,670.91,672.39,2390.0,670.91,673.24,670.91,672.39,2390.0
2020-01-28 11:15:00,672.42,673.03,672.42,672.51,3408.0,672.42,673.03,672.42,672.51,3408.0
2020-01-28 11:20:00,671.01,672.41,671.01,671.32,3228.0,671.01,672.41,671.01,671.32,3228.0
2020-01-28 11:25:00,671.56,671.66,669.65,670.0,3400.0,671.56,671.66,669.65,670.0,3400.0
2020-01-28 11:30:00,670.7,672.55,670.7,671.65,4811.0,670.7,672.55,670.7,671.65,4811.0
2020-01-28 11:35:00,671.01,672.01,670.23,671.87,2550.0,671.01,672.01,670.23,671.87,2550.0
2020-01-28 11:40:00,671.87,673.3,671.87,672.08,1506.0,671.87,673.3,671.87,672.08,1506.0
2020-01-28 11:45:00,671.0,673.23,670.99,672.11,3625.0,671.0,673.23,670.99,672.11,3625.0
2020-01-28 11:50:00,672.11,672.11,672.11,672.11,0.0,672.11,672.11,672.11,672.11,0.0
2020-01-28 11:55:00,671.1,672.63,670.96,672.5,1200.0,671.1,672.63,670.96,672.5,1200.0
2020-01-28 12:00:00,671.59,673.21,671.59,672.5,3997.0,671.59,673.21,671.59,672.5,3997.0
2020-01-28 12:05:00,672.78,673.95,672.49,673.95,1449.0,672.78,673.95,672.49,673.95,1449.0
2020-01-28 12:10:00,673.97,674.29,672.66,672.66,700.0,673.97,674.29,672.66,672.66,700.0
2020-01-28 12:15:00,673.74,673.76,673.74,673.76,500.0,673.74,673.76,673.74,673.76,500.0
2020-01-28 12:20:00,674.23,675.1,674.02,675.1,3000.0,674.23,675.1,674.02,675.1,3000.0
2020-01-28 12:25:00,674.85,674.98,674.71,674.98,1400.0,674.85,674.98,674.71,674.98,1400.0
2020-01-28 12:30:00,675.32,675.84,675.03,675.12,7379.0,675.32,675.84,675.03,675.12,7379.0
2020-01-28 12:35:00,675.16,675.16,673.68,673.97,927.0,675.16,675.16,673.68,673.97,927.0
2020-01-28 12:40:00,674.0,674.4,673.81,674.3,1657.0,674.0,674.4,673.81,674.3,1657.0
2020-01-28 12:45:00,674.0,674.28,673.82,674.0,1449.0,674.0,674.28,673.82,674.0,1449.0
2020-01-28 12:50:00,673.49,674.58,673.18,674.38,700.0,673.49,674.58,673.18,674.38,700.0
2020-01-28 12:55:00,673.87,674.53,673.61,673.71,1100.0,673.87,674.53,673.61,673.71,1100.0
2020-01-28 13:00:00,674.36,674.42,672.0,672.0,5400.0,674.36,674.42,672.0,672.0,5400.0
2020-01-28 13:05:00,672.42,672.48,672.28,672.3,500.0,672.42,672.48,672.28,672.3,500.0
2020-01-28 13:10:00,672.63,673.62,672.63,673.62,400.0,672.63,673.62,672.63,673.62,400.0
2020-01-28 13:15:00,673.62,673.62,673.62,673.62,0.0,673.62,673.62,673.62,673.62,0.0
2020-01-28 13:20:00,673.95,673.97,673.52,673.67,1356.0,673.95,673.97,673.52,673.67,1356.0
2020-01-28 13:25:00,673.5,674.2,673.5,674.19,700.0,673.5,674.2,673.5,674.19,700.0
2020-01-28 13:30:00,673.65,673.67,673.26,673.36,600.0,673.65,673.67,673.26,673.36,600.0
2020-01-28 13:35:00,672.06,673.0,671.18,673.0,1550.0,672.06,673.0,671.18,673.0,1550.0
2020-01-28 13:40:00,673.0,673.0,673.0,673.0,0.0,673.0,673.0,673.0,673.0,0.0
2020-01-28 13:45:00,673.0,673.0,673.0,673.0,0.0,673.0,673.0,673.0,673.0,0.0
2020-01-28 13:50:00,674.38,674.63,673.52,673.52,1110.0,674.38,674.63,673.52,673.52,1110.0
2020-01-28 13:55:00,673.53,674.19,673.53,674.19,320.0,673.53,674.19,673.53,674.19,320.0
2020-01-28 14:00:00,673.43,674.29,673.43,674.29,330.0,673.43,674.29,673.43,674.29,330.0
2020-01-28 14:05:00,674.3,674.3,673.9,673.9,220.0,674.3,674.3,673.9,673.9,220.0
2020-01-28 14:10:00,673.4,674.49,673.4,674.49,500.0,673.4,674.49,673.4,674.49,500.0
2020-01-28 14:15:00,673.85,673.85,673.65,673.68,300.0,673.85,673.85,673.65,673.68,300.0
2020-01-28 14:20:00,673.61,673.99,673.6,673.89,703.0,673.61,673.99,673.6,673.89,703.0
2020-01-28 14:25:00,673.73,674.59,673.7,674.11,2700.0,673.73,674.59,673.7,674.11,2700.0
2020-01-28 14:30:00,674.15,674.6,674.09,674.52,1882.0,674.15,674.6,674.09,674.52,1882.0
2020-01-28 14:35:00,675.0,675.0,674.64,674.75,1791.0,675.0,675.0,674.64,674.75,1791.0
2020-01-28 14:40:00,674.88,674.88,674.35,674.51,500.0,674.88,674.88,674.35,674.51,500.0
2020-01-28 14:45:00,674.34,674.86,674.13,674.86,1030.0,674.34,674.86,674.13,674.86,1030.0
2020-01-28 14:50:00,674.94,675.33,674.67,674.69,1485.0,674.94,675.33,674.67,674.69,1485.0
2020-01-28 14:55:00,674.95,675.14,674.78,675.0,1900.0,674.95,675.14,674.78,675.0,1900.0
2020-01-28 15:00:00,675.11,675.3,674.78,675.03,2675.0,675.11,675.3,674.78,675.03,2675.0
2020-01-28 15:05:00,675.27,675.76,674.83,674.99,2173.0,675.27,675.76,674.83,674.99,2173.0
2020-01-28 15:10:00,675.2,675.29,675.11,675.29,1000.0,675.2,675.29,675.11,675.29,1000.0
2020-01-28 15:15:00,675.16,675.29,674.21,674.77,4500.0,675.16,675.29,674.21,674.77,4500.0
2020-01-28 15:20:00,674.24,674.96,674.24,674.96,897.0,674.24,674.96,674.24,674.96,897.0
2020-01-28 15:25:00,675.05,676.31,674.81,675.13,4491.0,675.05,676.31,674.81,675.13,4491.0
2020-01-28 15:30:00,675.09,675.95,675.0,675.33,2525.0,675.09,675.95,675.0,675.33,2525.0
2020-01-28 15:35:00,675.34,675.34,674.32,674.75,2300.0,675.34,675.34,674.32,674.75,2300.0
2020-01-28 15:40:00,674.09,675.04,674.06,675.0,4966.0,674.09,675.04,674.06,675.0,4966.0
2020-01-28 15:45:00,675.07,675.85,674.7,675.49,6626.0,675.07,675.85,674.7,675.49,6626.0
2020-01-28 15:50:00,675.36,675.59,674.49,675.1,5521.0,675.36,675.59,674.49,675.1,5521.0
2020-01-28 15:55:00,674.98,675.45,674.02,674.54,8400.0,674.98,675.45,674.02,674.54,8400.0
2020-01-29 09:30:00,678.99,679.98,676.7,679.98,3026.0,678.99,679.98,676.7,679.98,3026.0
2020-01-29 09:35:00,677.86,680.85,677.65,677.65,2900.0,677.86,680.85,677.65,677.65,2900.0
2020-01-29 09:40:00,678.4,678.4,676.7,678.23,1300.0,678.4,678.4,676.7,678.23,1300.0
2020-01-29 09:45:00,677.35,677.7,676.28,676.28,1300.0,677.35,677.7,676.28,676.28,1300.0
2020-01-29 09:50:00,675.48,677.73,675.04,677.73,2100.0,675.48,677.73,675.04,677.73,2100.0
2020-01-29 09:55:00,676.92,677.13,673.55,673.56,6004.0,676.92,677.13,673.55,673.56,6004.0
2020-01-29 10:00:00,673.5,673.51,669.02,669.03,15995.0,673.5,673.51,669.02,669.03,15995.0
2020-01-29 10:05:00,669.04,669.06,666.02,667.69,4008.0,669.04,669.06,666.02,667.69,4008.0
2020-01-29 10:10:00,667.9,671.87,667.9,671.87,4913.0,667.9,671.87,667.9,671.87,4913.0
2020-01-29 10:15:00,672.66,672.66,670.71,670.84,2446.0,672.66,672.66,670.71,670.84,2446.0
2020-01-29 10:20:00,670.95,672.64,670.95,672.64,402.0,670.95,672.64,670.95,672.64,402.0
2020-01-29 10:25:00,674.92,676.97,673.9,674.99,1230.0,674.92,676.97,673.9,674.99,1230.0
2020-01-29 10:30:00,675.67,676.5,675.66,676.5,600.0,675.67,676.5,675.66,676.5,600.0
2020-01-29 10:35:00,674.6,675.07,674.12,674.98,600.0,674.6,675.07,674.12,674.98,600.0
2020-01-29 10:40:00,677.37,677.51,675.26,675.26,900.0,677.37,677.51,675.26,675.26,900.0
2020-01-29 10:45:00,676.03,676.12,674.67,674.74,1213.0,676.03,676.12,674.67,674.74,1213.0
2020-01-29 10:50:00,675.95,677.75,675.57,677.74,2616.0,675.95,677.75,675.57,677.74,2616.0
2020-01-29 10:55:00,677.7,678.82,677.7,678.82,1546.0,677.7,678.82,677.7,678.82,1546.0
2020-01-29 11:00:00,679.39,680.32,678.7,680.27,1846.0,679.39,680.32,678.7,680.27,1846.0
2020-01-29 11:05:00,680.24,680.48,679.41,680.48,1200.0,680.24,680.48,679.41,680.48,1200.0
2020-01-29 11:10:00,680.04,680.68,678.89,679.5,1400.0,680.04,680.68,678.89,679.5,1400.0
2020-01-29 11:15:00,680.42,680.42,678.26,678.27,668.0,680.42,680.42,678.26,678.27,668.0
2020-01-29 11:20:00,677.81,680.26,677.61,680.26,1300.0,677.81,680.26,677.61,680.26,1300.0
2020-01-29 11:25:00,680.01,681.0,680.01,680.74,700.0,680.01,681.0,680.01,680.74,700.0
2020-01-29 11:30:00,679.89,679.89,676.71,676.71,3760.0,679.89,679.89,676.71,676.71,3760.0
2020-01-29 11:35:00,676.65,677.5,676.31,676.31,2700.0,676.65,677.5,676.31,676.31,2700.0
2020-01-29 11:40:00,675.52,675.52,675.52,675.52,100.0,675.52,675.52,675.52,675.52,100.0
2020-01-29 11:45:00,676.2,676.46,675.57,675.57,2100.0,676.2,676.46,675.57,675.57,2100.0
2020-01-29 11:50:00,675.47,677.13,675.47,677.13,9645.0,675.47,677.13,675.47,677.13,9645.0
2020-01-29 11:55:00,676.44,676.71,675.77,675.78,700.0,676.44,676.71,675.77,675.78,700.0
2020-01-29 12:00:00,675.75,675.76,675.19,675.21,1639.0,675.75,675.76,675.19,675.21,1639.0
2020-01-29 12:05:00,674.16,674.16,672.3,672.3,3240.0,674.16,674.16,672.3,672.3,3240.0
2020-01-29 12:10:00,671.97,671.97,671.51,671.55,1255.0,671.97,671.97,671.51,671.55,1255.0
2020-01-29 12:15:00,671.36,672.63,671.36,672.61,2100.0,671.36,672.63,671.36,672.61,2100.0
2020-01-29 12:20:00,672.28,672.28,672.28,672.28,100.0,672.28,672.28,672.28,672.28,100.0
2020-01-29 12:25:00,672.0,672.91,671.8,672.75,1800.0,672.0,672.91,671.8,672.75,1800.0
2020-01-29 12:30:00,672.79,672.79,672.09,672.09,500.0,672.79,672.79,672.09,672.09,500.0
2020-01-29 12:35:00,672.07,672.09,671.87,672.09,919.0,672.07,672.09,671.87,672.09,919.0
2020-01-29 12:40:00,672.09,672.19,671.77,672.19,1100.0,672.09,672.19,671.77,672.19,1100.0
2020-01-29 12:45:00,672.13,672.13,672.08,672.08,1000.0,672.13,672.13,672.08,672.08,1000.0
2020-01-29 12:50:00,672.52,672.52,672.28,672.28,300.0,672.52,672.52,672.28,672.28,300.0
2020-01-29 12:55:00,672.09,672.09,671.72,671.92,1800.0,672.09,672.09,671.72,671.92,1800.0
2020-01-29 13:00:00,671.39,671.83,671.14,671.61,500.0,671.39,671.83,671.14,671.61,500.0
2020-01-29 13:05:00,671.95,671.97,671.18,671.59,700.0,671.95,671.97,671.18,671.59,700.0
2020-01-29 13:10:00,671.97,672.04,671.71,672.04,500.0,671.97,672.04,671.71,672.04,500.0
2020-01-29 13:15:00,672.22,672.6,672.22,672.4,300.0,672.22,672.6,672.22,672.4,300.0
2020-01-29 13:20:00,672.62,672.91,672.42,672.69,984.0,672.62,672.91,672.42,672.69,984.0
2020-01-29 13:25:00,672.54,672.54,672.54,672.54,100.0,672.54,672.54,672.54,672.54,100.0
2020-01-29 13:30:00,671.24,672.98,671.24,672.41,1376.0,671.24,672.98,671.24,672.41,1376.0
2020-01-29 13:35:00,672.5,672.5,672.44,672.44,200.0,672.5,672.5,672.44,672.44,200.0
2020-01-29 13:40:00,671.79,672.17,671.76,671.76,948.0,671.79,672.17,671.76,671.76,948.0
2020-01-29 13:45:00,671.47,671.72,670.79,671.72,2286.0,671.47,671.72,670.79,671.72,2286.0
2020-01-29 13:50:00,671.64,671.64,670.44,670.91,500.0,671.64,671.64,670.44,670.91,500.0
2020-01-29 13:55:00,670.48,670.48,669.66,669.66,400.0,670.48,670.48,669.66,669.66,400.0
2020-01-29 14:00:00,669.0,670.38,668.12,670.26,5400.0,669.0,670.38,668.12,670.26,5400.0
2020-01-29 14:05:00,671.35,671.35,670.13,670.13,500.0,671.35,671.35,670.13,670.13,500.0
2020-01-29 14:10:00,670.57,671.23,670.56,671.23,262.0,670.57,671.23,670.56,671.23,262.0
2020-01-29 14:15:00,669.88,670.75,669.88,670.75,300.0,669.88,670.75,669.88,670.75,300.0
2020-01-29 14:20:00,671.26,671.39,671.26,671.39,200.0,671.26,671.39,671.26,671.39,200.0
2020-01-29 14:25:00,670.12,670.12,669.44,669.83,500.0,670.12,670.12,669.44,669.83,500.0
2020-01-29 14:30:00,670.39,670.39,670.39,670.39,100.0,670.39,670.39,670.39,670.39,100.0
2020-01-29 14:35:00,669.83,670.75,669.83,670.66,400.0,669.83,670.75,669.83,670.66,400.0
2020-01-29 14:40:00,670.67,670.68,669.25,669.33,1029.0,670.67,670.68,669.25,669.33,1029.0
2020-01-29 14:45:00,669.7,670.51,669.7,670.19,1822.0,669.7,670.51,669.7,670.19,1822.0
2020-01-29 14:50:00,670.19,670.19,670.19,670.19,0.0,670.19,670.19,670.19,670.19,0.0
2020-01-29 14:55:00,669.7,669.89,669.0,669.06,3059.0,669.7,669.89,669.0,669.06,3059.0
2020-01-29 15:00:00,669.17,669.52,668.44,668.88,1878.0,669.17,669.52,668.44,668.88,1878.0
2020-01-29 15:05:00,668.76,669.51,668.75,669.36,1440.0,668.76,669.51,668.75,669.36,1440.0
2020-01-29 15:10:00,669.37,669.56,668.77,668.93,3135.0,669.37,669.56,668.77,668.93,3135.0
2020-01-29 15:15:00,669.05,669.63,668.63,669.63,2500.0,669.05,669.63,668.63,669.63,2500.0
2020-01-29 15:20:00,670.55,670.55,668.93,669.98,4647.0,670.55,670.55,668.93,669.98,4647.0
2020-01-29 15:25:00,670.3,671.29,670.3,671.29,900.0,670.3,671.29,670.3,671.29,900.0
2020-01-29 15:30:00,671.47,671.47,670.77,670.77,1000.0,671.47,671.47,670.77,670.77,1000.0
2020-01-29 15:35:00,670.44,670.98,669.46,670.01,5000.0,670.44,670.98,669.46,670.01,5000.0
2020-01-29 15:40:00,669.74,670.01,669.02,669.62,4700.0,669.74,670.01,669.02,669.62,4700.0
2020-01-29 15:45:00,669.76,670.9,669.47,670.9,3400.0,669.76,670.9,669.47,670.9,3400.0
2020-01-29 15:50:00,669.99,670.16,669.26,669.46,10300.0,669.99,670.16,669.26,669.46,10300.0
2020-01-29 15:55:00,669.22,670.0,668.66,669.42,19185.0,669.22,670.0,668.66,669.42,19185.0
2020-01-30 09:30:00,663.3,667.7,656.67,665.0,18373.0,663.3,667.7,656.67,665.0,18373.0
2020-01-30 09:35:00,665.29,670.96,665.29,668.8,1745.0,665.29,670.96,665.29,668.8,1745.0
2020-01-30 09:40:00,668.75,668.75,665.68,665.68,815.0,668.75,668.75,665.68,665.68,815.0
2020-01-30 09:45:00,666.01,667.26,665.67,666.0,18628.0,666.01,667.26,665.67,666.0,18628.0
2020-01-30 09:50:00,666.01,666.01,663.41,664.65,4300.0,666.01,666.01,663.41,664.65,4300.0
2020-01-30 09:55:00,665.0,668.38,665.0,667.65,3922.0,665.0,668.38,665.0,667.65,3922.0
2020-01-30 10:00:00,667.69,670.0,667.69,669.5,6152.0,667.69,670.0,667.69,669.5,6152.0
2020-01-30 10:05:00,670.0,672.5,670.0,672.5,2385.0,670.0,672.5,670.0,672.5,2385.0
2020-01-30 10:10:00,670.76,670.76,668.11,668.6,1447.0,670.76,670.76,668.11,668.6,1447.0
2020-01-30 10:15:00,668.61,668.61,665.66,666.71,2166.0,668.61,668.61,665.66,666.71,2166.0
2020-01-30 10:20:00,666.94,669.9,666.94,667.94,1550.0,666.94,669.9,666.94,667.94,1550.0
2020-01-30 10:25:00,668.82,668.82,667.6,667.6,200.0,668.82,668.82,667.6,667.6,200.0
2020-01-30 10:30:00,667.39,668.45,665.24,668.45,3308.0,667.39,668.45,665.24,668.45,3308.0
2020-01-30 10:35:00,667.59,668.27,667.13,668.27,597.0,667.59,668.27,667.13,668.27,597.0
2020-01-30 10:40:00,667.91,667.91,666.88,667.55,1300.0,667.91,667.91,666.88,667.55,1300.0
2020-01-30 10:45:00,666.88,667.93,666.47,667.38,3160.0,666.88,667.93,666.47,667.38,3160.0
2020-01-30 10:50:00,667.52,667.52,663.85,664.72,3687.0,667.52,667.52,663.85,664.72,3687.0
2020-01-30 10:55:00,663.89,666.32,663.89,664.21,1832.0,663.89,666.32,663.89,664.21,1832.0
2020-01-30 11:00:00,664.96,666.07,664.93,666.07,14501.0,664.96,666.07,664.93,666.07,14501.0
2020-01-30 11:05:00,667.45,667.45,667.45,667.45,100.0,667.45,667.45,667.45,667.45,100.0
2020-01-30 11:10:00,667.0,667.04,666.63,666.63,425.0,667.0,667.04,666.63,666.63,425.0
2020-01-30 11:15:00,665.88,665.88,664.87,664.87,825.0,665.88,665.88,664.87,664.87,825.0
2020-01-30 11:20:00,664.45,665.82,664.42,664.61,3790.0,664.45,665.82,664.42,664.61,3790.0
2020-01-30 11:25:00,665.07,665.8,665.07,665.77,1140.0,665.07,665.8,665.07,665.77,1140.0
2020-01-30 11:30:00,665.05,665.61,664.79,665.51,1890.0,665.05,665.61,664.79,665.51,1890.0
2020-01-30 11:35:00,665.07,668.21,665.07,668.21,1440.0,665.07,668.21,665.07,668.21,1440.0
2020-01-30 11:40:00,667.85,668.11,667.61,668.11,400.0,667.85,668.11,667.61,668.11,400.0
2020-01-30 11:45:00,667.84,669.13,667.83,669.13,700.0,667.84,669.13,667.83,669.13,700.0
2020-01-30 11:50:00,668.95,669.03,668.95,669.03,211.0,668.95,669.03,668.95,669.03,211.0
2020-01-30 11:55:00,669.04,669.04,667.97,667.98,1400.0,669.04,669.04,667.97,667.98,1400.0
2020-01-30 12:00:00,667.98,667.98,667.36,667.71,1400.0,667.98,667.98,667.36,667.71,1400.0
2020-01-30 12:05:00,668.23,668.23,667.72,667.96,500.0,668.23,668.23,667.72,667.96,500.0
2020-01-30 12:10:00,667.87,667.87,667.85,667.85,300.0,667.87,667.87,667.85,667.85,300.0
2020-01-30 12:15:00,667.67,667.97,667.32,667.97,400.0,667.67,667.97,667.32,667.97,400.0
2020-01-30 12:20:00,667.5,667.98,667.5,667.98,200.0,667.5,667.98,667.5,667.98,200.0
2020-01-30 12:25:00,667.87,667.87,667.07,667.07,1700.0,667.87,667.87,667.07,667.07,1700.0
2020-01-30 12:30:00,666.34,667.17,666.34,667.17,300.0,666.34,667.17,666.34,667.17,300.0
2020-01-30 12:35:00,666.55,666.55,666.17,666.17,400.0,666.55,666.55,666.17,666.17,400.0
2020-01-30 12:40:00,665.82,666.12,665.43,665.69,1000.0,665.82,666.12,665.43,665.69,1000.0
2020-01-30 12:45:00,665.02,665.02,664.47,664.47,450.0,665.02,665.02,664.47,664.47,450.0
2020-01-30 12:50:00,665.2,665.2,664.76,664.78,1500.0,665.2,665.2,664.76,664.78,1500.0
2020-01-30 12:55:00,663.35,664.04,662.27,662.99,2300.0,663.35,664.04,662.27,662.99,2300.0
2020-01-30 13:00:00,662.66,663.58,662.66,663.0,700.0,662.66,663.58,662.66,663.0,700.0
2020-01-30 13:05:00,662.91,663.57,662.89,663.49,1700.0,662.91,663.57,662.89,663.49,1700.0
2020-01-30 13:10:00,663.81,664.63,663.81,663.86,600.0,663.81,664.63,663.81,663.86,600.0
2020-01-30 13:15:00,663.79,665.06,663.79,665.03,3600.0,663.79,665.06,663.79,665.03,3600.0
2020-01-30 13:20:00,664.61,665.31,664.61,665.31,300.0,664.61,665.31,664.61,665.31,300.0
2020-01-30 13:25:00,665.03,665.03,664.59,664.59,300.0,665.03,665.03,664.59,664.59,300.0
2020-01-30 13:30:00,665.12,665.47,664.15,665.37,1100.0,665.12,665.47,664.15,665.37,1100.0
2020-01-30 13:35:00,665.08,665.44,664.12,664.12,1000.0,665.08,665.44,664.12,664.12,1000.0
2020-01-30 13:40:00,663.9,663.96,663.83,663.84,300.0,663.9,663.96,663.83,663.84,300.0
2020-01-30 13:45:00,663.86,664.36,663.86,664.36,828.0,663.86,664.36,663.86,664.36,828.0
2020-01-30 13:50:00,664.36,664.85,664.36,664.38,613.0,664.36,664.85,664.36,664.38,613.0
2020-01-30 13:55:00,664.38,664.74,664.23,664.23,1100.0,664.38,664.74,664.23,664.23,1100.0
2020-01-30 14:00:00,664.71,665.37,664.71,665.37,600.0,664.71,665.37,664.71,665.37,600.0
2020-01-30 14:05:00,664.44,664.49,664.42,664.49,609.0,664.44,664.49,664.42,664.49,609.0
2020-01-30 14:10:00,664.95,666.17,664.92,666.17,900.0,664.95,666.17,664.92,666.17,900.0
2020-01-30 14:15:00,666.18,666.94,665.81,666.56,2400.0,666.18,666.94,665.81,666.56,2400.0
2020-01-30 14:20:00,666.57,667.65,666.36,667.65,1922.0,666.57,667.65,666.36,667.65,1922.0
2020-01-30 14:25:00,668.05,668.05,667.72,667.73,700.0,668.05,668.05,667.72,667.73,700.0
2020-01-30 14:30:00,667.97,667.97,666.77,666.83,1600.0,667.97,667.97,666.77,666.83,1600.0
2020-01-30 14:35:00,667.05,667.35,666.81,667.33,901.0,667.05,667.35,666.81,667.33,901.0
2020-01-30 14:40:00,668.14,670.99,666.43,666.61,4068.0,668.14,670.99,666.43,666.61,4068.0
2020-01-30 14:45:00,666.1,667.59,665.55,667.59,807.0,666.1,667.59,665.55,667.59,807.0
2020-01-30 14:50:00,667.7,667.7,666.31,666.92,1100.0,667.7,667.7,666.31,666.92,1100.0
2020-01-30 14:55:00,667.25,668.97,667.25,668.59,800.0,667.25,668.97,667.25,668.59,800.0
2020-01-30 15:00:00,668.67,669.72,668.35,669.56,1659.0,668.67,669.72,668.35,669.56,1659.0
2020-01-30 15:05:00,669.34,669.57,668.7,668.75,1178.0,669.34,669.57,668.7,668.75,1178.0
2020-01-30 15:10:00,667.76,667.76,667.66,667.66,300.0,667.76,667.76,667.66,667.66,300.0
2020-01-30 15:15:00,667.92,669.07,667.92,668.87,1200.0,667.92,669.07,667.92,668.87,1200.0
2020-01-30 15:20:00,668.89,670.9,668.89,670.55,2000.0,668.89,670.9,668.89,670.55,2000.0
2020-01-30 15:25:00,670.49,670.94,669.99,670.0,1300.0,670.49,670.94,669.99,670.0,1300.0
2020-01-30 15:30:00,669.71,670.09,668.8,668.8,1336.0,669.71,670.09,668.8,668.8,1336.0
2020-01-30 15:35:00,668.49,668.49,668.1,668.1,400.0,668.49,668.49,668.1,668.1,400.0
2020-01-30 15:40:00,668.57,670.5,668.49,669.61,1900.0,668.57,670.5,668.49,669.61,1900.0
2020-01-30 15:45:00,669.56,669.96,669.32,669.42,1700.0,669.56,669.96,669.32,669.42,1700.0
2020-01-30 15:50:00,668.91,670.03,668.91,669.74,3041.0,668.91,670.03,668.91,669.74,3041.0
2020-01-30 15:55:00,669.48,671.19,669.48,671.08,5054.0,669.48,671.19,669.48,671.08,5054.0
2020-01-31 09:30:00,670.99,670.99,667.63,667.86,3725.0,670.99,670.99,667.63,667.86,3725.0
2020-01-31 09:35:00,669.02,669.02,667.01,667.67,1500.0,669.02,669.02,667.01,667.67,1500.0
2020-01-31 09:40:00,667.99,668.88,666.51,668.27,3700.0,667.99,668.88,666.51,668.27,3700.0
2020-01-31 09:45:00,667.67,667.67,665.8,666.46,2004.0,667.67,667.67,665.8,666.46,2004.0
2020-01-31 09:50:00,666.12,666.32,663.64,666.02,1900.0,666.12,666.32,663.64,666.02,1900.0
2020-01-31 09:55:00,667.86,668.03,667.15,667.15,400.0,667.86,668.03,667.15,667.15,400.0
2020-01-31 10:00:00,668.11,668.79,666.67,666.97,3340.0,668.11,668.79,666.67,666.97,3340.0
2020-01-31 10:05:00,665.0,665.44,662.48,662.64,5537.0,665.0,665.44,662.48,662.64,5537.0
2020-01-31 10:10:00,662.98,664.86,662.98,663.8,3392.0,662.98,664.86,662.98,663.8,3392.0
2020-01-31 10:15:00,663.96,665.25,663.96,664.65,2117.0,663.96,665.25,663.96,664.65,2117.0
2020-01-31 10:20:00,664.15,664.34,663.02,663.89,2699.0,664.15,664.34,663.02,663.89,2699.0
2020-01-31 10:25:00,664.15,664.15,662.27,662.27,400.0,664.15,664.15,662.27,662.27,400.0
2020-01-31 10:30:00,662.23,663.44,662.18,662.18,900.0,662.23,663.44,662.18,662.18,900.0
2020-01-31 10:35:00,662.03,662.83,660.93,662.42,3695.0,662.03,662.83,660.93,662.42,3695.0
2020-01-31 10:40:00,662.93,662.93,662.01,662.35,800.0,662.93,662.93,662.01,662.35,800.0
2020-01-31 10:45:00,661.95,662.83,661.94,662.83,368.0,661.95,662.83,661.94,662.83,368.0
2020-01-31 10:50:00,663.43,663.53,663.06,663.23,900.0,663.43,663.53,663.06,663.23,900.0
2020-01-31 10:55:00,664.98,664.98,663.61,664.12,1300.0,664.98,664.98,663.61,664.12,1300.0
2020-01-31 11:00:00,664.17,664.53,663.61,664.53,1900.0,664.17,664.53,663.61,664.53,1900.0
2020-01-31 11:05:00,664.1,664.1,662.65,662.65,1829.0,664.1,664.1,662.65,662.65,1829.0
2020-01-31 11:10:00,662.97,664.79,662.9,663.49,2096.0,662.97,664.79,662.9,663.49,2096.0
2020-01-31 11:15:00,663.23,665.48,662.46,665.48,1862.0,663.23,665.48,662.46,665.48,1862.0
2020-01-31 11:20:00,664.97,666.1,664.2,664.2,600.0,664.97,666.1,664.2,664.2,600.0
2020-01-31 11:25:00,665.04,665.04,663.06,663.06,1000.0,665.04,665.04,663.06,663.06,1000.0
2020-01-31 11:30:00,663.11,663.11,663.11,663.11,100.0,663.11,663.11,663.11,663.11,100.0
2020-01-31 11:35:00,663.12,663.58,662.91,663.58,600.0,663.12,663.58,662.91,663.58,600.0
2020-01-31 11:40:00,664.63,666.0,664.63,666.0,900.0,664.63,666.0,664.63,666.0,900.0
2020-01-31 11:45:00,666.85,667.24,665.79,665.79,700.0,666.85,667.24,665.79,665.79,700.0
2020-01-31 11:50:00,665.69,665.69,665.05,665.08,750.0,665.69,665.69,665.05,665.08,750.0
2020-01-31 11:55:00,665.49,665.75,665.03,665.45,700.0,665.49,665.75,665.03,665.45,700.0
2020-01-31 12:00:00,664.92,664.93,664.92,664.92,113.0,664.92,664.93,664.92,664.92,113.0
2020-01-31 12:05:00,664.04,664.23,662.51,662.51,1050.0,664.04,664.23,662.51,662.51,1050.0
2020-01-31 12:10:00,662.63,663.42,661.97,662.46,2200.0,662.63,663.42,661.97,662.46,2200.0
2020-01-31 12:15:00,662.66,663.32,662.45,663.28,1122.0,662.66,663.32,662.45,663.28,1122.0
2020-01-31 12:20:00,663.17,664.34,663.16,664.33,708.0,663.17,664.34,663.16,664.33,708.0
2020-01-31 12:25:00,663.04,663.04,661.95,662.41,897.0,663.04,663.04,661.95,662.41,897.0
2020-01-31 12:30:00,662.63,662.99,662.41,662.85,1642.0,662.63,662.99,662.41,662.85,1642.0
2020-01-31 12:35:00,662.02,662.88,661.69,662.88,4200.0,662.02,662.88,661.69,662.88,4200.0
2020-01-31 12:40:00,664.0,665.33,662.76,664.32,1300.0,664.0,665.33,662.76,664.32,1300.0
2020-01-31 12:45:00,664.32,664.34,662.06,663.62,2300.0,664.32,664.34,662.06,663.62,2300.0
2020-01-31 12:50:00,663.49,663.58,663.18,663.19,600.0,663.49,663.58,663.18,663.19,600.0
2020-01-31 12:55:00,664.09,664.09,664.09,664.09,100.0,664.09,664.09,664.09,664.09,100.0
2020-01-31 13:00:00,663.73,664.0,662.86,663.46,1300.0,663.73,664.0,662.86,663.46,1300.0
2020-01-31 13:05:00,663.21,663.21,663.21,663.21,100.0,663.21,663.21,663.21,663.21,100.0
2020-01-31 13:10:00,662.71,662.9,662.17,662.18,700.0,662.71,662.9,662.17,662.18,700.0
2020-01-31 13:15:00,662.23,663.19,661.95,662.62,2677.0,662.23,663.19,661.95,662.62,2677.0
2020-01-31 13:20:00,662.64,663.94,662.32,663.89,2165.0,662.64,663.94,662.32,663.89,2165.0
2020-01-31 13:25:00,663.68,663.69,662.45,663.03,1250.0,663.68,663.69,662.45,663.03,1250.0
2020-01-31 13:30:00,662.86,662.86,662.43,662.85,900.0,662.86,662.86,662.43,662.85,900.0
2020-01-31 13:35:00,662.68,663.17,662.68,662.91,1100.0,662.68,663.17,662.68,662.91,1100.0
2020-01-31 13:40:00,662.81,662.92,662.81,662.91,500.0,662.81,662.92,662.81,662.91,500.0
2020-01-31 13:45:00,663.33,664.89,663.33,664.88,3657.0,663.33,664.89,663.33,664.88,3657.0
2020-01-31 13:50:00,664.63,664.63,664.28,664.38,700.0,664.63,664.63,664.28,664.38,700.0
2020-01-31 13:55:00,664.01,664.01,662.1,662.1,700.0,664.01,664.01,662.1,662.1,700.0
2020-01-31 14:00:00,662.95,664.35,662.95,664.35,400.0,662.95,664.35,662.95,664.35,400.0
2020-01-31 14:05:00,663.72,664.59,663.5,663.5,1800.0,663.72,664.59,663.5,663.5,1800.0
2020-01-31 14:10:00,663.5,664.0,663.5,664.0,500.0,663.5,664.0,663.5,664.0,500.0
2020-01-31 14:15:00,664.39,664.39,663.14,664.0,1700.0,664.39,664.39,663.14,664.0,1700.0
2020-01-31 14:20:00,663.1,664.0,662.65,662.76,7850.0,663.1,664.0,662.65,662.76,7850.0
2020-01-31 14:25:00,662.49,662.49,661.96,662.27,450.0,662.49,662.49,661.96,662.27,450.0
2020-01-31 14:30:00,662.4,662.63,662.4,662.62,200.0,662.4,662.63,662.4,662.62,200.0
2020-01-31 14:35:00,663.2,663.37,662.81,662.97,1279.0,663.2,663.37,662.81,662.97,1279.0
2020-01-31 14:40:00,663.14,663.14,662.21,662.99,1300.0,663.14,663.14,662.21,662.99,1300.0
2020-01-31 14:45:00,663.09,663.8,662.51,662.51,1000.0,663.09,663.8,662.51,662.51,1000.0
2020-01-31 14:50:00,663.18,663.19,662.65,662.91,566.0,663.18,663.19,662.65,662.91,566.0
2020-01-31 14:55:00,662.9,663.13,662.3,662.95,1500.0,662.9,663.13,662.3,662.95,1500.0
2020-01-31 15:00:00,662.5,662.88,662.28,662.41,1300.0,662.5,662.88,662.28,662.41,1300.0
2020-01-31 15:05:00,662.69,662.85,662.39,662.56,1000.0,662.69,662.85,662.39,662.56,1000.0
2020-01-31 15:10:00,662.83,662.83,661.8,661.8,4200.0,662.83,662.83,661.8,661.8,4200.0
2020-01-31 15:15:00,661.67,662.69,661.67,662.69,4073.0,661.67,662.69,661.67,662.69,4073.0
2020-01-31 15:20:00,662.95,663.45,662.95,663.45,300.0,662.95,663.45,662.95,663.45,300.0
2020-01-31 15:25:00,662.85,663.47,662.81,663.15,2336.0,662.85,663.47,662.81,663.15,2336.0
2020-01-31 15:30:00,662.86,662.86,662.1,662.72,2494.0,662.86,662.86,662.1,662.72,2494.0
2020-01-31 15:35:00,662.59,662.81,662.36,662.54,2700.0,662.59,662.81,662.36,662.54,2700.0
2020-01-31 15:40:00,662.3,664.85,661.8,664.85,3600.0,662.3,664.85,661.8,664.85,3600.0
2020-01-31 15:45:00,664.18,664.18,662.69,662.84,3620.0,664.18,664.18,662.69,662.84,3620.0
2020-01-31 15:50:00,662.83,665.76,662.8,664.35,5830.0,662.83,665.76,662.8,664.35,5830.0
2020-01-31 15:55:00,664.11,664.5,663.0,663.91,12044.0,664.11,664.5,663.0,663.91,12044.0
2020-02-03 09:30:00,667.0,670.6,667.0,669.76,6125.0,667.0,670.6,667.0,669.76,6125.0
2020-02-03 09:35:00,671.06,675.74,670.0,670.0,5499.0,671.06,675.74,670.0,670.0,5499.0
2020-02-03 09:40:00,668.76,668.76,668.27,668.27,321.0,668.76,668.76,668.27,668.27,321.0
2020-02-03 09:45:00,669.71,669.71,665.54,667.13,5522.0,669.71,669.71,665.54,667.13,5522.0
2020-02-03 09:50:00,667.26,669.76,666.15,669.24,2334.0,667.26,669.76,666.15,669.24,2334.0
2020-02-03 09:55:00,667.52,668.42,667.52,667.52,600.0,667.52,668.42,667.52,667.52,600.0
2020-02-03 10:00:00,668.93,668.93,666.92,666.92,1865.0,668.93,668.93,666.92,666.92,1865.0
2020-02-03 10:05:00,666.53,668.85,666.53,668.85,1629.0,666.53,668.85,666.53,668.85,1629.0
2020-02-03 10:10:00,668.16,668.16,668.15,668.16,200.0,668.16,668.16,668.15,668.16,200.0
2020-02-03 10:15:00,668.9,672.38,668.9,672.38,1320.0,668.9,672.38,668.9,672.38,1320.0
2020-02-03 10:20:00,672.88,674.36,671.93,673.24,6463.0,672.88,674.36,671.93,673.24,6463.0
2020-02-03 10:25:00,673.24,673.51,671.62,672.65,1900.0,673.24,673.51,671.62,672.65,1900.0
2020-02-03 10:30:00,672.83,672.99,671.05,672.52,4372.0,672.83,672.99,671.05,672.52,4372.0
2020-02-03 10:35:00,672.27,673.63,671.95,673.5,2700.0,672.27,673.63,671.95,673.5,2700.0
2020-02-03 10:40:00,673.05,674.0,672.77,674.0,2584.0,673.05,674.0,672.77,674.0,2584.0
2020-02-03 10:45:00,674.52,676.48,674.44,676.09,3900.0,674.52,676.48,674.44,676.09,3900.0
2020-02-03 10:50:00,676.02,676.02,674.78,674.78,700.0,676.02,676.02,674.78,674.78,700.0
2020-02-03 10:55:00,674.32,675.27,674.31,674.81,800.0,674.32,675.27,674.31,674.81,800.0
2020-02-03 11:00:00,674.71,676.02,674.4,676.02,1214.0,674.71,676.02,674.4,676.02,1214.0
2020-02-03 11:05:00,676.47,676.96,675.26,676.96,2218.0,676.47,676.96,675.26,676.96,2218.0
2020-02-03 11:10:00,676.4,676.47,674.65,675.09,2416.0,676.4,676.47,674.65,675.09,2416.0
2020-02-03 11:15:00,675.02,676.42,674.97,676.42,700.0,675.02,676.42,674.97,676.42,700.0
2020-02-03 11:20:00,677.25,678.72,676.61,676.61,2352.0,677.25,678.72,676.61,676.61,2352.0
2020-02-03 11:25:00,676.91,677.32,676.73,676.76,850.0,676.91,677.32,676.73,676.76,850.0
2020-02-03 11:30:00,676.5,676.5,675.26,676.04,2100.0,676.5,676.5,675.26,676.04,2100.0
2020-02-03 11:35:00,675.76,675.84,675.17,675.68,1995.0,675.76,675.84,675.17,675.68,1995.0
2020-02-03 11:40:00,675.25,675.63,672.23,673.58,4182.0,675.25,675.63,672.23,673.58,4182.0
2020-02-03 11:45:00,673.84,674.45,673.83,674.27,1300.0,673.84,674.45,673.83,674.27,1300.0
2020-02-03 11:50:00,674.68,676.15,674.68,675.81,2630.0,674.68,676.15,674.68,675.81,2630.0
2020-02-03 11:55:00,675.68,676.52,675.68,676.52,1400.0,675.68,676.52,675.68,676.52,1400.0
2020-02-03 12:00:00,676.84,677.16,675.78,676.85,1200.0,676.84,677.16,675.78,676.85,1200.0
2020-02-03 12:05:00,675.92,676.8,675.91,676.8,1545.0,675.92,676.8,675.91,676.8,1545.0
2020-02-03 12:10:00,676.78,677.2,676.49,676.5,750.0,676.78,677.2,676.49,676.5,750.0
2020-02-03 12:15:00,676.5,677.86,676.49,677.86,2160.0,676.5,677.86,676.49,677.86,2160.0
2020-02-03 12:20:00,677.14,678.39,677.14,678.39,2136.0,677.14,678.39,677.14,678.39,2136.0
2020-02-03 12:25:00,678.01,678.01,677.54,677.97,1000.0,678.01,678.01,677.54,677.97,1000.0
2020-02-03 12:30:00,677.45,678.0,677.32,678.0,2667.0,677.45,678.0,677.32,678.0,2667.0
2020-02-03 12:35:00,678.1,678.88,678.0,678.82,2400.0,678.1,678.88,678.0,678.82,2400.0
2020-02-03 12:40:00,679.08,680.0,679.08,680.0,872.0,679.08,680.0,679.08,680.0,872.0
2020-02-03 12:45:00,679.73,679.89,679.24,679.4,800.0,679.73,679.89,679.24,679.4,800.0
2020-02-03 12:50:00,679.45,679.7,678.43,678.85,5700.0,679.45,679.7,678.43,678.85,5700.0
2020-02-03 12:55:00,679.21,679.21,678.76,678.76,300.0,679.21,679.21,678.76,678.76,300.0
2020-02-03 13:00:00,678.96,679.34,678.96,679.34,300.0,678.96,679.34,678.96,679.34,300.0
2020-02-03 13:05:00,678.5,678.5,678.49,678.5,100.0,678.5,678.5,678.49,678.5,100.0
2020-02-03 13:10:00,678.63,678.96,677.85,678.96,1100.0,678.63,678.96,677.85,678.96,1100.0
2020-02-03 13:15:00,678.68,679.1,678.67,679.1,445.0,678.68,679.1,678.67,679.1,445.0
2020-02-03 13:20:00,679.33,679.58,678.61,679.55,1330.0,679.33,679.58,678.61,679.55,1330.0
2020-02-03 13:25:00,678.7,678.7,678.35,678.35,200.0,678.7,678.7,678.35,678.35,200.0
2020-02-03 13:30:00,678.1,678.46,677.97,678.46,600.0,678.1,678.46,677.97,678.46,600.0
2020-02-03 13:35:00,678.65,679.59,678.48,679.24,3100.0,678.65,679.59,678.48,679.24,3100.0
2020-02-03 13:40:00,679.58,679.58,678.02,678.02,1450.0,679.58,679.58,678.02,678.02,1450.0
2020-02-03 13:45:00,677.99,677.99,677.09,677.11,1700.0,677.99,677.99,677.09,677.11,1700.0
2020-02-03 13:50:00,677.23,677.59,676.42,676.98,2575.0,677.23,677.59,676.42,676.98,2575.0
2020-02-03 13:55:00,676.68,676.68,676.26,676.26,700.0,676.68,676.68,676.26,676.26,700.0
2020-02-03 14:00:00,676.38,676.79,676.37,676.37,400.0,676.38,676.79,676.37,676.37,400.0
2020-02-03 14:05:00,676.6,676.96,676.55,676.94,800.0,676.6,676.96,676.55,676.94,800.0
2020-02-03 14:10:00,677.28,677.71,676.78,677.31,1100.0,677.28,677.71,676.78,677.31,1100.0
2020-02-03 14:15:00,677.32,677.9,677.06,677.89,667.0,677.32,677.9,677.06,677.89,667.0
2020-02-03 14:20:00,678.47,678.5,678.47,678.5,200.0,678.47,678.5,678.47,678.5,200.0
2020-02-03 14:25:00,678.01,678.91,678.01,678.91,500.0,678.01,678.91,678.01,678.91,500.0
2020-02-03 14:30:00,678.0,679.8,677.95,677.95,2690.0,678.0,679.8,677.95,677.95,2690.0
2020-02-03 14:35:00,677.95,677.95,677.94,677.95,100.0,677.95,677.95,677.94,677.95,100.0
2020-02-03 14:40:00,677.6,678.09,677.6,678.09,300.0,677.6,678.09,677.6,678.09,300.0
2020-02-03 14:45:00,678.89,678.89,678.22,678.23,200.0,678.89,678.89,678.22,678.23,200.0
2020-02-03 14:50:00,678.45,678.45,677.92,678.36,700.0,678.45,678.45,677.92,678.36,700.0
2020-02-03 14:55:00,678.46,678.49,678.03,678.03,700.0,678.46,678.49,678.03,678.03,700.0
2020-02-03 15:00:00,678.58,678.68,678.17,678.44,545.0,678.58,678.68,678.17,678.44,545.0
2020-02-03 15:05:00,677.98,678.97,677.98,678.47,700.0,677.98,678.97,677.98,678.47,700.0
2020-02-03 15:10:00,678.85,679.11,678.48,678.56,600.0,678.85,679.11,678.48,678.56,600.0
2020-02-03 15:15:00,677.92,678.34,677.53,678.21,2007.0,677.92,678.34,677.53,678.21,2007.0
2020-02-03 15:20:00,678.22,679.15,678.22,678.72,1300.0,678.22,679.15,678.22,678.72,1300.0
2020-02-03 15:25:00,678.88,679.68,677.96,679.68,1500.0,678.88,679.68,677.96,679.68,1500.0
2020-02-03 15:30:00,679.64,679.99,679.32,679.79,2400.0,679.64,679.99,679.32,679.79,2400.0
2020-02-03 15:35:00,679.65,680.63,679.44,679.76,6129.0,679.65,680.63,679.44,679.76,6129.0
2020-02-03 15:40:00,679.47,679.62,678.37,678.37,2515.0,679.47,679.62,678.37,678.37,2515.0
2020-02-03 15:45:00,678.24,679.81,677.95,678.73,2000.0,678.24,679.81,677.95,678.73,2000.0
2020-02-03 15:50:00,677.65,678.24,677.16,678.24,4730.0,677.65,678.24,677.16,678.24,4730.0
2020-02-03 15:55:00,678.32,678.32,677.37,677.98,8660.0,678.32,678.32,677.37,677.98,8660.0
2020-02-04 09:30:00,691.44,693.76,684.22,687.26,10195.0,691.44,693.76,684.22,687.26,10195.0
2020-02-04 09:35:00,688.66,691.34,688.0,689.02,2988.0,688.66,691.34,688.0,689.02,2988.0
2020-02-04 09:40:00,687.73,692.77,687.35,690.59,3436.0,687.73,692.77,687.35,690.59,3436.0
2020-02-04 09:45:00,689.22,692.99,689.22,692.63,2700.0,689.22,692.99,689.22,692.63,2700.0
2020-02-04 09:50:00,693.7,694.44,691.93,692.32,3838.0,693.7,694.44,691.93,692.32,3838.0
2020-02-04 09:55:00,692.27,692.29,688.71,690.22,6727.0,692.27,692.29,688.71,690.22,6727.0
2020-02-04 10:00:00,691.71,691.76,688.16,691.75,5142.0,691.71,691.76,688.16,691.75,5142.0
2020-02-04 10:05:00,692.0,692.97,692.0,692.52,500.0,692.0,692.97,692.0,692.52,500.0
2020-02-04 10:10:00,692.24,692.28,689.98,690.13,2100.0,692.24,692.28,689.98,690.13,2100.0
2020-02-04 10:15:00,690.52,691.52,690.3,691.45,5830.0,690.52,691.52,690.3,691.45,5830.0
2020-02-04 10:20:00,690.86,691.41,690.86,691.4,800.0,690.86,691.41,690.86,691.4,800.0
2020-02-04 10:25:00,691.48,691.68,689.43,689.43,3218.0,691.48,691.68,689.43,689.43,3218.0
2020-02-04 10:30:00,689.28,689.29,688.0,688.91,950.0,689.28,689.29,688.0,688.91,950.0
2020-02-04 10:35:00,688.9,690.66,688.65,689.36,6364.0,688.9,690.66,688.65,689.36,6364.0
2020-02-04 10:40:00,689.99,691.43,689.99,690.93,2194.0,689.99,691.43,689.99,690.93,2194.0
2020-02-04 10:45:00,690.99,691.65,690.72,691.23,2241.0,690.99,691.65,690.72,691.23,2241.0
2020-02-04 10:50:00,691.25,691.3,691.14,691.16,881.0,691.25,691.3,691.14,691.16,881.0
2020-02-04 10:55:00,691.75,692.47,691.42,692.47,1797.0,691.75,692.47,691.42,692.47,1797.0
2020-02-04 11:00:00,692.77,694.0,692.49,694.0,1077.0,692.77,694.0,692.49,694.0,1077.0
2020-02-04 11:05:00,693.98,695.43,693.98,695.43,6060.0,693.98,695.43,693.98,695.43,6060.0
2020-02-04 11:10:00,695.6,696.59,695.2,696.49,3350.0,695.6,696.59,695.2,696.49,3350.0
2020-02-04 11:15:00,696.3,698.33,696.08,698.33,6208.0,696.3,698.33,696.08,698.33,6208.0
2020-02-04 11:20:00,698.78,700.99,698.78,700.78,7930.0,698.78,700.99,698.78,700.78,7930.0
2020-02-04 11:25:00,700.77,701.27,699.48,700.5,4669.0,700.77,701.27,699.48,700.5,4669.0
2020-02-04 11:30:00,700.34,700.93,699.68,700.48,5575.0,700.34,700.93,699.68,700.48,5575.0
2020-02-04 11:35:00,700.23,700.67,699.71,700.02,3259.0,700.23,700.67,699.71,700.02,3259.0
2020-02-04 11:40:00,699.79,699.79,698.56,699.17,2300.0,699.79,699.79,698.56,699.17,2300.0
2020-02-04 11:45:00,698.87,702.47,698.87,701.26,4789.0,698.87,702.47,698.87,701.26,4789.0
2020-02-04 11:50:00,700.93,701.52,700.49,701.36,3280.0,700.93,701.52,700.49,701.36,3280.0
2020-02-04 11:55:00,701.41,704.14,701.41,704.14,4587.0,701.41,704.14,701.41,704.14,4587.0
2020-02-04 12:00:00,704.18,704.21,701.83,701.83,2366.0,704.18,704.21,701.83,701.83,2366.0
2020-02-04 12:05:00,701.3,701.3,695.3,698.21,10508.0,701.3,701.3,695.3,698.21,10508.0
2020-02-04 12:10:00,699.42,700.41,698.34,700.41,3298.0,699.42,700.41,698.34,700.41,3298.0
2020-02-04 12:15:00,701.44,702.98,701.44,702.98,4793.0,701.44,702.98,701.44,702.98,4793.0
2020-02-04 12:20:00,702.86,703.49,701.93,703.49,2728.0,702.86,703.49,701.93,703.49,2728.0
2020-02-04 12:25:00,702.76,702.76,701.26,701.85,1704.0,702.76,702.76,701.26,701.85,1704.0
2020-02-04 12:30:00,701.85,704.47,701.84,702.93,4200.0,701.85,704.47,701.84,702.93,4200.0
2020-02-04 12:35:00,702.46,702.54,702.07,702.07,2800.0,702.46,702.54,702.07,702.07,2800.0
2020-02-04 12:40:00,701.27,701.33,700.71,701.0,600.0,701.27,701.33,700.71,701.0,600.0
2020-02-04 12:45:00,701.11,701.11,700.41,700.79,410.0,701.11,701.11,700.41,700.79,410.0
2020-02-04 12:50:00,700.51,701.01,700.0,700.32,2000.0,700.51,701.01,700.0,700.32,2000.0
2020-02-04 12:55:00,700.09,700.82,700.0,700.74,1650.0,700.09,700.82,700.0,700.74,1650.0
2020-02-04 13:00:00,700.85,701.63,700.83,701.13,700.0,700.85,701.63,700.83,701.13,700.0
2020-02-04 13:05:00,700.18,700.92,700.18,700.28,345.0,700.18,700.92,700.18,700.28,345.0
2020-02-04 13:10:00,700.58,702.55,700.58,702.2,2397.0,700.58,702.55,700.58,702.2,2397.0
2020-02-04 13:15:00,701.77,701.79,701.35,701.69,800.0,701.77,701.79,701.35,701.69,800.0
2020-02-04 13:20:00,702.88,702.89,700.35,700.84,1525.0,702.88,702.89,700.35,700.84,1525.0
2020-02-04 13:25:00,700.67,700.68,700.49,700.56,525.0,700.67,700.68,700.49,700.56,525.0
2020-02-04 13:30:00,700.89,702.15,700.89,702.15,3175.0,700.89,702.15,700.89,702.15,3175.0
2020-02-04 13:35:00,702.71,702.71,702.71,702.71,300.0,702.71,702.71,702.71,702.71,300.0
2020-02-04 13:40:00,702.11,702.11,701.98,702.08,650.0,702.11,702.11,701.98,702.08,650.0
2020-02-04 13:45:00,702.63,702.76,702.6,702.75,481.0,702.63,702.76,702.6,702.75,481.0
2020-02-04 13:50:00,702.6,702.6,702.41,702.41,300.0,702.6,702.6,702.41,702.41,300.0
2020-02-04 13:55:00,702.94,702.94,701.54,701.55,1200.0,702.94,702.94,701.54,701.55,1200.0
2020-02-04 14:00:00,701.65,702.84,701.1,702.46,2300.0,701.65,702.84,701.1,702.46,2300.0
2020-02-04 14:05:00,703.12,704.43,703.11,704.43,1587.0,703.12,704.43,703.11,704.43,1587.0
2020-02-04 14:10:00,705.0,706.0,704.43,705.14,2330.0,705.0,706.0,704.43,705.14,2330.0
2020-02-04 14:15:00,705.19,705.4,703.09,703.59,3886.0,705.19,705.4,703.09,703.59,3886.0
2020-02-04 14:20:00,702.31,704.55,702.3,704.11,1255.0,702.31,704.55,702.3,704.11,1255.0
2020-02-04 14:25:00,704.42,704.42,703.0,703.23,1850.0,704.42,704.42,703.0,703.23,1850.0
2020-02-04 14:30:00,702.66,704.0,702.66,703.5,806.0,702.66,704.0,702.66,703.5,806.0
2020-02-04 14:35:00,703.73,704.57,703.73,703.95,1100.0,703.73,704.57,703.73,703.95,1100.0
2020-02-04 14:40:00,704.43,706.0,704.42,705.8,1700.0,704.43,706.0,704.42,705.8,1700.0
2020-02-04 14:45:00,704.57,705.36,704.4,705.35,600.0,704.57,705.36,704.4,705.35,600.0
2020-02-04 14:50:00,705.49,706.23,705.21,705.76,1300.0,705.49,706.23,705.21,705.76,1300.0
2020-02-04 14:55:00,705.59,708.57,705.58,708.52,2925.0,705.59,708.57,705.58,708.52,2925.0
2020-02-04 15:00:00,708.52,708.99,706.67,707.15,5760.0,708.52,708.99,706.67,707.15,5760.0
2020-02-04 15:05:00,706.92,707.83,705.88,707.83,3711.0,706.92,707.83,705.88,707.83,3711.0
2020-02-04 15:10:00,707.4,708.72,707.37,708.65,2027.0,707.4,708.72,707.37,708.65,2027.0
2020-02-04 15:15:00,708.08,709.81,707.69,709.45,4078.0,708.08,709.81,707.69,709.45,4078.0
2020-02-04 15:20:00,710.0,710.47,708.8,708.98,7229.0,710.0,710.47,708.8,708.98,7229.0
2020-02-04 15:25:00,708.93,709.47,707.34,708.98,3309.0,708.93,709.47,707.34,708.98,3309.0
2020-02-04 15:30:00,709.89,710.53,709.27,710.48,4238.0,709.89,710.53,709.27,710.48,4238.0
2020-02-04 15:35:00,710.39,711.17,709.61,710.23,6103.0,710.39,711.17,709.61,710.23,6103.0
2020-02-04 15:40:00,709.72,710.33,709.31,709.96,5317.0,709.72,710.33,709.31,709.96,5317.0
2020-02-04 15:45:00,709.81,711.1,709.56,710.26,7227.0,709.81,711.1,709.56,710.26,7227.0
2020-02-04 15:50:00,709.95,710.39,709.37,710.24,11774.0,709.95,710.39,709.37,710.24,11774.0
2020-02-04 15:55:00,710.41,710.63,709.21,710.63,12700.0,710.41,710.63,709.21,710.63,12700.0
2020-02-05 09:30:00,725.19,725.19,716.66,717.48,13052.0,725.19,725.19,716.66,717.48,13052.0
2020-02-05 09:35:00,718.13,724.79,711.45,715.14,9796.0,718.13,724.79,711.45,715.14,9796.0
2020-02-05 09:40:00,716.92,720.07,707.8,709.0,7083.0,716.92,720.07,707.8,709.0,7083.0
2020-02-05 09:45:00,709.54,715.66,708.11,713.12,5190.0,709.54,715.66,708.11,713.12,5190.0
2020-02-05 09:50:00,715.64,716.28,713.08,714.05,1730.0,715.64,716.28,713.08,714.05,1730.0
2020-02-05 09:55:00,715.23,718.48,712.87,716.75,10164.0,715.23,718.48,712.87,716.75,10164.0
2020-02-05 10:00:00,715.23,717.48,714.72,715.88,4101.0,715.23,717.48,714.72,715.88,4101.0
2020-02-05 10:05:00,714.99,715.75,714.5,714.6,2579.0,714.99,715.75,714.5,714.6,2579.0
2020-02-05 10:10:00,714.79,714.86,710.91,711.72,12200.0,714.79,714.86,710.91,711.72,12200.0
2020-02-05 10:15:00,710.9,711.01,709.01,709.01,1647.0,710.9,711.01,709.01,709.01,1647.0
2020-02-05 10:20:00,707.99,708.03,705.47,705.65,2679.0,707.99,708.03,705.47,705.65,2679.0
2020-02-05 10:25:00,705.72,705.72,702.02,702.02,2507.0,705.72,705.72,702.02,702.02,2507.0
2020-02-05 10:30:00,702.77,703.14,701.48,703.13,3975.0,702.77,703.14,701.48,703.13,3975.0
2020-02-05 10:35:00,702.63,702.63,699.0,699.23,2646.0,702.63,702.63,699.0,699.23,2646.0
2020-02-05 10:40:00,699.25,699.25,697.55,698.57,2400.0,699.25,699.25,697.55,698.57,2400.0
2020-02-05 10:45:00,698.81,699.01,693.62,697.65,7273.0,698.81,699.01,693.62,697.65,7273.0
2020-02-05 10:50:00,697.63,700.72,697.63,700.72,1325.0,697.63,700.72,697.63,700.72,1325.0
2020-02-05 10:55:00,700.08,700.08,697.57,698.78,2480.0,700.08,700.08,697.57,698.78,2480.0
2020-02-05 11:00:00,699.97,699.97,696.67,697.33,2200.0,699.97,699.97,696.67,697.33,2200.0
2020-02-05 11:05:00,697.65,698.0,697.44,697.45,500.0,697.65,698.0,697.44,697.45,500.0
2020-02-05 11:10:00,697.42,697.97,696.07,697.72,3111.0,697.42,697.97,696.07,697.72,3111.0
2020-02-05 11:15:00,698.58,699.54,695.16,695.16,11185.0,698.58,699.54,695.16,695.16,11185.0
2020-02-05 11:20:00,694.43,694.43,692.79,693.84,2875.0,694.43,694.43,692.79,693.84,2875.0
2020-02-05 11:25:00,693.65,693.69,690.56,691.97,6416.0,693.65,693.69,690.56,691.97,6416.0
2020-02-05 11:30:00,690.0,692.12,689.19,690.75,5825.0,690.0,692.12,689.19,690.75,5825.0
2020-02-05 11:35:00,690.52,691.7,688.0,688.0,4572.0,690.52,691.7,688.0,688.0,4572.0
2020-02-05 11:40:00,687.1,688.18,686.22,687.62,2525.0,687.1,688.18,686.22,687.62,2525.0
2020-02-05 11:45:00,688.71,691.04,688.19,689.1,3966.0,688.71,691.04,688.19,689.1,3966.0
2020-02-05 11:50:00,690.26,690.69,687.0,687.92,1800.0,690.26,690.69,687.0,687.92,1800.0
2020-02-05 11:55:00,687.0,687.86,685.77,685.77,4709.0,687.0,687.86,685.77,685.77,4709.0
2020-02-05 12:00:00,685.6,686.0,685.07,685.76,4867.0,685.6,686.0,685.07,685.76,4867.0
2020-02-05 12:05:00,685.72,687.08,685.5,686.92,3100.0,685.72,687.08,685.5,686.92,3100.0
2020-02-05 12:10:00,687.5,688.6,686.99,686.99,3187.0,687.5,688.6,686.99,686.99,3187.0
2020-02-05 12:15:00,686.25,687.29,685.83,686.36,11498.0,686.25,687.29,685.83,686.36,11498.0
2020-02-05 12:20:00,686.58,686.58,684.77,685.34,3200.0,686.58,686.58,684.77,685.34,3200.0
2020-02-05 12:25:00,685.86,686.39,684.45,684.99,3584.0,685.86,686.39,684.45,684.99,3584.0
2020-02-05 12:30:00,685.0,685.9,685.0,685.27,1900.0,685.0,685.9,685.0,685.27,1900.0
2020-02-05 12:35:00,685.05,685.96,685.01,685.01,2524.0,685.05,685.96,685.01,685.01,2524.0
2020-02-05 12:40:00,684.72,685.14,684.01,685.0,2629.0,684.72,685.14,684.01,685.0,2629.0
2020-02-05 12:45:00,684.88,685.31,683.58,684.88,2400.0,684.88,685.31,683.58,684.88,2400.0
2020-02-05 12:50:00,685.0,685.64,682.71,683.75,3700.0,685.0,685.64,682.71,683.75,3700.0
2020-02-05 12:55:00,683.25,683.25,683.24,683.25,100.0,683.25,683.25,683.24,683.25,100.0
2020-02-05 13:00:00,683.16,683.16,681.76,681.98,1600.0,683.16,683.16,681.76,681.98,1600.0
2020-02-05 13:05:00,682.2,682.86,681.58,682.33,2691.0,682.2,682.86,681.58,682.33,2691.0
2020-02-05 13:10:00,680.85,682.18,680.54,680.61,3771.0,680.85,682.18,680.54,680.61,3771.0
2020-02-05 13:15:00,681.08,681.08,679.91,679.92,4537.0,681.08,681.08,679.91,679.92,4537.0
2020-02-05 13:20:00,680.19,680.74,679.61,680.02,3107.0,680.19,680.74,679.61,680.02,3107.0
2020-02-05 13:25:00,680.07,680.72,679.19,679.94,1800.0,680.07,680.72,679.19,679.94,1800.0
2020-02-05 13:30:00,679.88,680.39,679.31,679.75,3904.0,679.88,680.39,679.31,679.75,3904.0
2020-02-05 13:35:00,679.98,680.21,679.16,679.69,1654.0,679.98,680.21,679.16,679.69,1654.0
2020-02-05 13:40:00,679.33,680.0,678.85,678.85,1600.0,679.33,680.0,678.85,678.85,1600.0
2020-02-05 13:45:00,679.37,679.62,679.03,679.03,1790.0,679.37,679.62,679.03,679.03,1790.0
2020-02-05 13:50:00,678.64,680.31,678.44,680.0,4600.0,678.64,680.31,678.44,680.0,4600.0
2020-02-05 13:55:00,679.23,679.66,678.01,679.42,1585.0,679.23,679.66,678.01,679.42,1585.0
2020-02-05 14:00:00,679.38,679.38,678.93,679.08,400.0,679.38,679.38,678.93,679.08,400.0
2020-02-05 14:05:00,678.62,679.29,677.1,677.59,3300.0,678.62,679.29,677.1,677.59,3300.0
2020-02-05 14:10:00,677.54,678.49,676.55,677.91,2900.0,677.54,678.49,676.55,677.91,2900.0
2020-02-05 14:15:00,677.8,678.84,677.5,677.76,4857.0,677.8,678.84,677.5,677.76,4857.0
2020-02-05 14:20:00,677.82,678.31,677.44,678.3,9064.0,677.82,678.31,677.44,678.3,9064.0
2020-02-05 14:25:00,678.55,678.55,677.71,678.11,6329.0,678.55,678.55,677.71,678.11,6329.0
2020-02-05 14:30:00,678.45,678.45,676.56,677.28,2525.0,678.45,678.45,676.56,677.28,2525.0
2020-02-05 14:35:00,677.64,678.26,676.97,677.57,2622.0,677.64,678.26,676.97,677.57,2622.0
2020-02-05 14:40:00,677.72,678.28,677.56,678.13,4000.0,677.72,678.28,677.56,678.13,4000.0
2020-02-05 14:45:00,677.22,677.22,675.64,676.74,7210.0,677.22,677.22,675.64,676.74,7210.0
2020-02-05 14:50:00,676.19,676.76,675.1,676.4,4811.0,676.19,676.76,675.1,676.4,4811.0
2020-02-05 14:55:00,676.54,676.54,674.23,674.23,8421.0,676.54,676.54,674.23,674.23,8421.0
2020-02-05 15:00:00,675.37,678.25,675.37,677.83,8100.0,675.37,678.25,675.37,677.83,8100.0
2020-02-05 15:05:00,678.14,678.14,674.03,675.43,6283.0,678.14,678.14,674.03,675.43,6283.0
2020-02-05 15:10:00,675.76,676.83,675.1,676.19,2924.0,675.76,676.83,675.1,676.19,2924.0
2020-02-05 15:15:00,675.54,677.6,675.54,677.6,900.0,675.54,677.6,675.54,677.6,900.0
2020-02-05 15:20:00,677.9,678.29,676.69,678.25,7718.0,677.9,678.29,676.69,678.25,7718.0
2020-02-05 15:25:00,677.49,679.33,677.43,679.33,7105.0,677.49,679.33,677.43,679.33,7105.0
2020-02-05 15:30:00,679.48,679.49,677.87,678.16,5184.0,679.48,679.49,677.87,678.16,5184.0
2020-02-05 15:35:00,678.54,678.58,676.48,677.97,9366.0,678.54,678.58,676.48,677.97,9366.0
2020-02-05 15:40:00,677.96,678.07,676.56,677.07,7924.0,677.96,678.07,676.56,677.07,7924.0
2020-02-05 15:45:00,677.29,678.33,676.6,676.96,8657.0,677.29,678.33,676.6,676.96,8657.0
2020-02-05 15:50:00,677.04,677.04,674.01,676.02,10222.0,677.04,677.04,674.01,676.02,10222.0
2020-02-05 15:55:00,675.71,675.91,674.71,675.29,20885.0,675.71,675.91,674.71,675.29,20885.0
2020-02-06 09:30:00,689.4,689.4,678.21,680.03,8489.0,689.4,689.4,678.21,680.03,8489.0
2020-02-06 09:35:00,681.36,682.42,678.01,678.91,8115.0,681.36,682.42,678.01,678.91,8115.0
2020-02-06 09:40:00,679.0,681.29,678.52,681.29,1080.0,679.0,681.29,678.52,681.29,1080.0
2020-02-06 09:45:00,679.86,684.92,678.64,683.13,3147.0,679.86,684.92,678.64,683.13,3147.0
2020-02-06 09:50:00,682.83,683.62,679.1,679.5,7931.0,682.83,683.62,679.1,679.5,7931.0
2020-02-06 09:55:00,678.35,679.12,676.05,679.12,4081.0,678.35,679.12,676.05,679.12,4081.0
2020-02-06 10:00:00,678.83,681.22,676.2,676.2,7200.0,678.83,681.22,676.2,676.2,7200.0
2020-02-06 10:05:00,676.69,677.41,674.4,674.4,4300.0,676.69,677.41,674.4,674.4,4300.0
2020-02-06 10:10:00,674.37,675.48,672.1,673.48,4242.0,674.37,675.48,672.1,673.48,4242.0
2020-02-06 10:15:00,673.6,673.61,671.37,671.51,3140.0,673.6,673.61,671.37,671.51,3140.0
2020-02-06 10:20:00,672.41,675.17,671.3,675.17,1700.0,672.41,675.17,671.3,675.17,1700.0
2020-02-06 10:25:00,674.91,677.76,674.67,675.25,2700.0,674.91,677.76,674.67,675.25,2700.0
2020-02-06 10:30:00,675.36,675.79,674.49,674.49,900.0,675.36,675.79,674.49,674.49,900.0
2020-02-06 10:35:00,674.98,677.24,674.8,677.24,2500.0,674.98,677.24,674.8,677.24,2500.0
2020-02-06 10:40:00,677.23,678.67,675.93,678.2,8376.0,677.23,678.67,675.93,678.2,8376.0
2020-02-06 10:45:00,678.11,681.19,678.09,678.39,4145.0,678.11,681.19,678.09,678.39,4145.0
2020-02-06 10:50:00,678.54,679.31,677.47,677.47,3600.0,678.54,679.31,677.47,677.47,3600.0
2020-02-06 10:55:00,678.25,679.92,677.28,677.28,6212.0,678.25,679.92,677.28,677.28,6212.0
2020-02-06 11:00:00,676.75,677.43,676.03,676.03,2050.0,676.75,677.43,676.03,676.03,2050.0
2020-02-06 11:05:00,675.94,677.0,675.85,676.0,2400.0,675.94,677.0,675.85,676.0,2400.0
2020-02-06 11:10:00,676.92,677.05,676.92,676.98,500.0,676.92,677.05,676.92,676.98,500.0
2020-02-06 11:15:00,676.21,678.63,676.21,678.53,6247.0,676.21,678.63,676.21,678.53,6247.0
2020-02-06 11:20:00,678.52,679.14,677.64,678.0,7872.0,678.52,679.14,677.64,678.0,7872.0
2020-02-06 11:25:00,678.32,678.8,676.32,677.04,6074.0,678.32,678.8,676.32,677.04,6074.0
2020-02-06 11:30:00,677.04,679.69,677.03,679.13,1855.0,677.04,679.69,677.03,679.13,1855.0
2020-02-06 11:35:00,679.17,679.69,678.58,678.83,1564.0,679.17,679.69,678.58,678.83,1564.0
2020-02-06 11:40:00,678.86,678.86,676.68,676.69,1044.0,678.86,678.86,676.68,676.69,1044.0
2020-02-06 11:45:00,676.19,676.4,676.05,676.39,825.0,676.19,676.4,676.05,676.39,825.0
2020-02-06 11:50:00,675.02,675.94,674.6,674.6,2085.0,675.02,675.94,674.6,674.6,2085.0
2020-02-06 11:55:00,675.1,677.04,675.1,677.04,1689.0,675.1,677.04,675.1,677.04,1689.0
2020-02-06 12:00:00,677.13,678.7,677.13,678.69,1399.0,677.13,678.7,677.13,678.69,1399.0
2020-02-06 12:05:00,679.0,679.72,678.49,679.05,1621.0,679.0,679.72,678.49,679.05,1621.0
2020-02-06 12:10:00,679.52,679.52,678.16,678.16,825.0,679.52,679.52,678.16,678.16,825.0
2020-02-06 12:15:00,677.71,679.14,677.71,678.67,500.0,677.71,679.14,677.71,678.67,500.0
2020-02-06 12:20:00,678.53,678.53,678.53,678.53,200.0,678.53,678.53,678.53,678.53,200.0
2020-02-06 12:25:00,679.1,679.59,678.37,678.46,2223.0,679.1,679.59,678.37,678.46,2223.0
2020-02-06 12:30:00,677.72,677.77,676.8,677.18,1600.0,677.72,677.77,676.8,677.18,1600.0
2020-02-06 12:35:00,677.76,677.76,677.26,677.74,300.0,677.76,677.76,677.26,677.74,300.0
2020-02-06 12:40:00,678.49,678.49,678.49,678.49,100.0,678.49,678.49,678.49,678.49,100.0
2020-02-06 12:45:00,678.31,678.31,677.91,677.91,500.0,678.31,678.31,677.91,677.91,500.0
2020-02-06 12:50:00,676.58,678.88,676.58,678.15,900.0,676.58,678.88,676.58,678.15,900.0
2020-02-06 12:55:00,678.21,679.02,678.12,678.26,3250.0,678.21,679.02,678.12,678.26,3250.0
2020-02-06 13:00:00,677.73,677.8,676.88,677.8,2642.0,677.73,677.8,676.88,677.8,2642.0
2020-02-06 13:05:00,677.03,677.03,676.03,676.03,200.0,677.03,677.03,676.03,676.03,200.0
2020-02-06 13:10:00,676.02,677.39,675.45,677.39,900.0,676.02,677.39,675.45,677.39,900.0
2020-02-06 13:15:00,678.34,678.34,675.87,675.87,2894.0,678.34,678.34,675.87,675.87,2894.0
2020-02-06 13:20:00,676.07,677.34,676.07,677.34,1300.0,676.07,677.34,676.07,677.34,1300.0
2020-02-06 13:25:00,676.91,678.07,676.86,678.06,791.0,676.91,678.07,676.86,678.06,791.0
2020-02-06 13:30:00,678.34,678.34,677.77,677.9,700.0,678.34,678.34,677.77,677.9,700.0
2020-02-06 13:35:00,677.84,677.84,677.0,677.0,500.0,677.84,677.84,677.0,677.0,500.0
2020-02-06 13:40:00,675.98,677.49,675.98,676.82,810.0,675.98,677.49,675.98,676.82,810.0
2020-02-06 13:45:00,677.15,677.48,676.68,677.15,1000.0,677.15,677.48,676.68,677.15,1000.0
2020-02-06 13:50:00,676.76,677.85,676.51,677.68,1100.0,676.76,677.85,676.51,677.68,1100.0
2020-02-06 13:55:00,677.37,677.42,676.69,676.99,800.0,677.37,677.42,676.69,676.99,800.0
2020-02-06 14:00:00,676.95,676.95,676.51,676.73,1000.0,676.95,676.95,676.51,676.73,1000.0
2020-02-06 14:05:00,677.16,677.34,676.73,677.34,700.0,677.16,677.34,676.73,677.34,700.0
2020-02-06 14:10:00,677.63,677.63,676.51,677.5,800.0,677.63,677.63,676.51,677.5,800.0
2020-02-06 14:15:00,677.38,677.63,676.31,676.31,2999.0,677.38,677.63,676.31,676.31,2999.0
2020-02-06 14:20:00,675.72,676.23,675.69,676.23,400.0,675.72,676.23,675.69,676.23,400.0
2020-02-06 14:25:00,676.54,677.47,676.54,677.47,600.0,676.54,677.47,676.54,677.47,600.0
2020-02-06 14:30:00,677.14,677.45,676.74,676.87,2458.0,677.14,677.45,676.74,676.87,2458.0
2020-02-06 14:35:00,676.62,676.86,676.34,676.34,500.0,676.62,676.86,676.34,676.34,500.0
2020-02-06 14:40:00,676.37,676.92,676.37,676.59,1200.0,676.37,676.92,676.37,676.59,1200.0
2020-02-06 14:45:00,676.25,676.98,676.25,676.98,860.0,676.25,676.98,676.25,676.98,860.0
2020-02-06 14:50:00,676.71,676.71,675.47,675.47,1000.0,676.71,676.71,675.47,675.47,1000.0
2020-02-06 14:55:00,675.17,675.51,674.49,674.5,1682.0,675.17,675.51,674.49,674.5,1682.0
2020-02-06 15:00:00,674.28,675.37,674.07,675.37,1200.0,674.28,675.37,674.07,675.37,1200.0
2020-02-06 15:05:00,675.86,677.2,675.86,676.91,3871.0,675.86,677.2,675.86,676.91,3871.0
2020-02-06 15:10:00,676.86,676.86,675.05,675.05,3300.0,676.86,676.86,675.05,675.05,3300.0
2020-02-06 15:15:00,675.08,675.17,673.99,675.17,2550.0,675.08,675.17,673.99,675.17,2550.0
2020-02-06 15:20:00,675.07,675.19,671.5,671.95,4592.0,675.07,675.19,671.5,671.95,4592.0
2020-02-06 15:25:00,671.89,672.6,670.21,671.38,9574.0,671.89,672.6,670.21,671.38,9574.0
2020-02-06 15:30:00,671.38,671.85,669.03,669.03,5746.0,671.38,671.85,669.03,669.03,5746.0
2020-02-06 15:35:00,669.36,670.33,668.49,668.49,5411.0,669.36,670.33,668.49,668.49,5411.0
2020-02-06 15:40:00,668.92,669.8,668.66,669.06,1510.0,668.92,669.8,668.66,669.06,1510.0
2020-02-06 15:45:00,669.13,669.73,668.79,669.36,3200.0,669.13,669.73,668.79,669.36,3200.0
2020-02-06 15:50:00,669.37,671.4,669.37,671.25,11430.0,669.37,671.4,669.37,671.25,11430.0
2020-02-06 15:55:00,671.18,671.39,670.21,671.16,11327.0,671.18,671.39,670.21,671.16,11327.0
2020-02-07 09:30:00,671.0,678.22,660.91,662.02,9593.0,671.0,678.22,660.91,662.02,9593.0
2020-02-07 09:35:00,663.68,663.96,642.92,649.75,25614.0,663.68,663.96,642.92,649.75,25614.0
2020-02-07 09:40:00,651.21,657.25,650.63,657.24,11588.0,651.21,657.25,650.63,657.24,11588.0
2020-02-07 09:45:00,657.0,657.0,651.0,653.2,4330.0,657.0,657.0,651.0,653.2,4330.0
2020-02-07 09:50:00,654.79,654.79,650.0,652.87,7951.0,654.79,654.79,650.0,652.87,7951.0
2020-02-07 09:55:00,651.02,652.15,646.01,646.26,12341.0,651.02,652.15,646.01,646.26,12341.0
2020-02-07 10:00:00,650.1,650.32,645.0,649.73,14891.0,650.1,650.32,645.0,649.73,14891.0
2020-02-07 10:05:00,649.11,649.66,645.15,649.0,10577.0,649.11,649.66,645.15,649.0,10577.0
2020-02-07 10:10:00,647.62,649.46,646.37,648.14,10197.0,647.62,649.46,646.37,648.14,10197.0
2020-02-07 10:15:00,648.93,649.7,647.0,647.0,4975.0,648.93,649.7,647.0,647.0,4975.0
2020-02-07 10:20:00,647.0,649.68,646.13,649.68,16671.0,647.0,649.68,646.13,649.68,16671.0
2020-02-07 10:25:00,649.48,651.01,647.28,649.46,11253.0,649.48,651.01,647.28,649.46,11253.0
2020-02-07 10:30:00,650.43,658.39,649.76,656.41,14145.0,650.43,658.39,649.76,656.41,14145.0
2020-02-07 10:35:00,656.94,656.95,653.15,653.5,9618.0,656.94,656.95,653.15,653.5,9618.0
2020-02-07 10:40:00,653.67,655.0,652.65,653.17,25711.0,653.67,655.0,652.65,653.17,25711.0
2020-02-07 10:45:00,653.4,653.4,650.0,653.16,25080.0,653.4,653.4,650.0,653.16,25080.0
2020-02-07 10:50:00,652.55,653.43,651.4,652.0,17989.0,652.55,653.43,651.4,652.0,17989.0
2020-02-07 10:55:00,652.44,652.58,650.5,650.66,17539.0,652.44,652.58,650.5,650.66,17539.0
2020-02-07 11:00:00,651.09,651.52,649.0,650.48,19175.0,651.09,651.52,649.0,650.48,19175.0
2020-02-07 11:05:00,649.52,650.95,648.39,650.42,21686.0,649.52,650.95,648.39,650.42,21686.0
2020-02-07 11:10:00,650.6,654.87,649.71,653.44,17226.0,650.6,654.87,649.71,653.44,17226.0
2020-02-07 11:15:00,653.01,653.77,651.54,653.48,8900.0,653.01,653.77,651.54,653.48,8900.0
2020-02-07 11:20:00,653.01,654.57,652.58,654.44,3265.0,653.01,654.57,652.58,654.44,3265.0
2020-02-07 11:25:00,654.02,654.6,652.23,653.64,19934.0,654.02,654.6,652.23,653.64,19934.0
2020-02-07 11:30:00,653.5,655.06,650.0,650.49,16496.0,653.5,655.06,650.0,650.49,16496.0
2020-02-07 11:35:00,650.88,652.43,650.1,650.78,5984.0,650.88,652.43,650.1,650.78,5984.0
2020-02-07 11:40:00,650.78,653.41,650.26,651.16,5622.0,650.78,653.41,650.26,651.16,5622.0
2020-02-07 11:45:00,651.3,651.78,649.5,649.5,3720.0,651.3,651.78,649.5,649.5,3720.0
2020-02-07 11:50:00,649.5,650.27,648.48,650.27,1788.0,649.5,650.27,648.48,650.27,1788.0
2020-02-07 11:55:00,650.47,651.1,649.55,649.56,2460.0,650.47,651.1,649.55,649.56,2460.0
2020-02-07 12:00:00,649.85,650.79,649.55,649.86,2093.0,649.85,650.79,649.55,649.86,2093.0
2020-02-07 12:05:00,649.6,651.47,649.59,651.09,3700.0,649.6,651.47,649.59,651.09,3700.0
2020-02-07 12:10:00,651.0,651.0,649.98,650.0,2340.0,651.0,651.0,649.98,650.0,2340.0
2020-02-07 12:15:00,650.43,651.56,649.92,649.93,4625.0,650.43,651.56,649.92,649.93,4625.0
2020-02-07 12:20:00,650.33,651.86,650.04,651.3,3606.0,650.33,651.86,650.04,651.3,3606.0
2020-02-07 12:25:00,651.22,652.0,651.2,651.3,6107.0,651.22,652.0,651.2,651.3,6107.0
2020-02-07 12:30:00,651.87,652.29,651.53,651.77,1100.0,651.87,652.29,651.53,651.77,1100.0
2020-02-07 12:35:00,652.19,652.99,651.94,651.94,2215.0,652.19,652.99,651.94,651.94,2215.0
2020-02-07 12:40:00,652.64,652.64,651.32,652.0,1420.0,652.64,652.64,651.32,652.0,1420.0
2020-02-07 12:45:00,652.04,652.42,651.89,652.42,1300.0,652.04,652.42,651.89,652.42,1300.0
2020-02-07 12:50:00,652.52,652.81,651.84,651.89,1100.0,652.52,652.81,651.84,651.89,1100.0
2020-02-07 12:55:00,652.02,652.5,651.5,651.73,4408.0,652.02,652.5,651.5,651.73,4408.0
2020-02-07 13:00:00,651.69,652.17,650.1,651.0,8600.0,651.69,652.17,650.1,651.0,8600.0
2020-02-07 13:05:00,651.4,651.56,650.51,650.92,1400.0,651.4,651.56,650.51,650.92,1400.0
2020-02-07 13:10:00,651.26,651.31,650.33,651.3,1969.0,651.26,651.31,650.33,651.3,1969.0
2020-02-07 13:15:00,651.3,652.28,650.97,650.97,700.0,651.3,652.28,650.97,650.97,700.0
2020-02-07 13:20:00,651.32,651.5,651.32,651.5,200.0,651.32,651.5,651.32,651.5,200.0
2020-02-07 13:25:00,651.84,651.93,651.5,651.62,1291.0,651.84,651.93,651.5,651.62,1291.0
2020-02-07 13:30:00,651.2,651.22,650.56,650.88,3200.0,651.2,651.22,650.56,650.88,3200.0
2020-02-07 13:35:00,651.06,651.14,649.72,649.72,6203.0,651.06,651.14,649.72,649.72,6203.0
2020-02-07 13:40:00,650.0,650.31,649.14,650.31,1200.0,650.0,650.31,649.14,650.31,1200.0
2020-02-07 13:45:00,649.59,649.88,649.25,649.88,1800.0,649.59,649.88,649.25,649.88,1800.0
2020-02-07 13:50:00,649.79,650.18,649.6,650.18,1000.0,649.79,650.18,649.6,650.18,1000.0
2020-02-07 13:55:00,649.96,649.96,647.89,648.1,8970.0,649.96,649.96,647.89,648.1,8970.0
2020-02-07 14:00:00,647.14,647.79,645.66,646.0,7963.0,647.14,647.79,645.66,646.0,7963.0
2020-02-07 14:05:00,646.0,646.27,645.69,645.69,2776.0,646.0,646.27,645.69,645.69,2776.0
2020-02-07 14:10:00,646.23,646.43,645.15,645.36,4300.0,646.23,646.43,645.15,645.36,4300.0
2020-02-07 14:15:00,645.38,646.9,645.38,646.9,4831.0,645.38,646.9,645.38,646.9,4831.0
2020-02-07 14:20:00,646.23,646.32,644.33,644.33,2240.0,646.23,646.32,644.33,644.33,2240.0
2020-02-07 14:25:00,644.69,644.83,644.35,644.57,1400.0,644.69,644.83,644.35,644.57,1400.0
2020-02-07 14:30:00,644.69,645.06,644.4,644.59,2609.0,644.69,645.06,644.4,644.59,2609.0
2020-02-07 14:35:00,644.34,645.71,644.34,645.57,5303.0,644.34,645.71,644.34,645.57,5303.0
2020-02-07 14:40:00,645.75,646.47,645.53,646.45,3445.0,645.75,646.47,645.53,646.45,3445.0
2020-02-07 14:45:00,646.45,647.14,645.84,647.14,9268.0,646.45,647.14,645.84,647.14,9268.0
2020-02-07 14:50:00,647.39,648.26,647.16,647.16,3702.0,647.39,648.26,647.16,647.16,3702.0
2020-02-07 14:55:00,646.77,648.0,646.77,648.0,3400.0,646.77,648.0,646.77,648.0,3400.0
2020-02-07 15:00:00,647.78,648.03,646.63,647.0,7600.0,647.78,648.03,646.63,647.0,7600.0
2020-02-07 15:05:00,646.61,646.97,645.63,645.63,5664.0,646.61,646.97,645.63,645.63,5664.0
2020-02-07 15:10:00,645.47,645.79,644.6,645.0,10977.0,645.47,645.79,644.6,645.0,10977.0
2020-02-07 15:15:00,645.36,647.14,643.74,647.14,6739.0,645.36,647.14,643.74,647.14,6739.0
2020-02-07 15:20:00,647.41,647.72,646.35,646.35,5688.0,647.41,647.72,646.35,646.35,5688.0
2020-02-07 15:25:00,646.68,646.91,644.7,644.7,4554.0,646.68,646.91,644.7,644.7,4554.0
2020-02-07 15:30:00,645.19,646.4,645.18,645.7,10076.0,645.19,646.4,645.18,645.7,10076.0
2020-02-07 15:35:00,645.78,645.78,645.0,645.5,5663.0,645.78,645.78,645.0,645.5,5663.0
2020-02-07 15:40:00,645.08,646.37,645.05,646.22,9650.0,645.08,646.37,645.05,646.22,9650.0
2020-02-07 15:45:00,646.22,646.65,645.85,645.85,3000.0,646.22,646.65,645.85,645.85,3000.0
2020-02-07 15:50:00,646.19,646.21,643.59,643.59,13464.0,646.19,646.21,643.59,643.59,13464.0
2020-02-07 15:55:00,643.72,646.04,643.21,645.77,16081.0,643.72,646.04,643.21,645.77,16081.0
2020-02-10 09:30:00,647.1,657.05,646.53,656.48,23719.0,647.1,657.05,646.53,656.48,23719.0
2020-02-10 09:35:00,654.02,660.97,652.5,653.82,13937.0,654.02,660.97,652.5,653.82,13937.0
2020-02-10 09:40:00,651.83,654.98,646.15,653.73,10800.0,651.83,654.98,646.15,653.73,10800.0
2020-02-10 09:45:00,652.75,655.98,652.53,653.37,5292.0,652.75,655.98,652.53,653.37,5292.0
2020-02-10 09:50:00,654.31,657.11,649.5,650.91,15102.0,654.31,657.11,649.5,650.91,15102.0
2020-02-10 09:55:00,651.56,652.45,648.19,650.15,9240.0,651.56,652.45,648.19,650.15,9240.0
2020-02-10 10:00:00,650.69,651.76,649.09,649.1,7371.0,650.69,651.76,649.09,649.1,7371.0
2020-02-10 10:05:00,649.2,650.88,646.84,648.6,4432.0,649.2,650.88,646.84,648.6,4432.0
2020-02-10 10:10:00,648.88,650.84,648.03,648.88,6705.0,648.88,650.84,648.03,648.88,6705.0
2020-02-10 10:15:00,649.0,651.0,648.86,648.86,2920.0,649.0,651.0,648.86,648.86,2920.0
2020-02-10 10:20:00,649.26,651.69,648.5,648.98,3400.0,649.26,651.69,648.5,648.98,3400.0
2020-02-10 10:25:00,648.02,649.46,647.49,648.49,14638.0,648.02,649.46,647.49,648.49,14638.0
2020-02-10 10:30:00,649.23,651.75,648.02,651.75,6503.0,649.23,651.75,648.02,651.75,6503.0
2020-02-10 10:35:00,650.32,651.05,650.1,651.05,700.0,650.32,651.05,650.1,651.05,700.0
2020-02-10 10:40:00,651.59,654.1,650.6,652.88,3932.0,651.59,654.1,650.6,652.88,3932.0
2020-02-10 10:45:00,653.25,654.58,652.76,654.31,2000.0,653.25,654.58,652.76,654.31,2000.0
2020-02-10 10:50:00,654.6,655.67,654.04,655.67,1652.0,654.6,655.67,654.04,655.67,1652.0
2020-02-10 10:55:00,656.05,657.71,656.04,657.14,600.0,656.05,657.71,656.04,657.14,600.0
2020-02-10 11:00:00,657.4,659.62,657.4,658.23,4977.0,657.4,659.62,657.4,658.23,4977.0
2020-02-10 11:05:00,658.22,660.27,657.4,657.62,7532.0,658.22,660.27,657.4,657.62,7532.0
2020-02-10 11:10:00,657.55,657.55,655.56,657.41,1700.0,657.55,657.55,655.56,657.41,1700.0
2020-02-10 11:15:00,656.14,657.4,655.58,656.56,683.0,656.14,657.4,655.58,656.56,683.0
2020-02-10 11:20:00,657.65,659.02,657.57,657.79,1281.0,657.65,659.02,657.57,657.79,1281.0
2020-02-10 11:25:00,658.93,658.93,656.01,656.01,2382.0,658.93,658.93,656.01,656.01,2382.0
2020-02-10 11:30:00,656.02,657.57,656.02,657.57,2150.0,656.02,657.57,656.02,657.57,2150.0
2020-02-10 11:35:00,656.85,657.41,656.39,657.41,1025.0,656.85,657.41,656.39,657.41,1025.0
2020-02-10 11:40:00,657.08,657.13,655.34,655.75,1800.0,657.08,657.13,655.34,655.75,1800.0
2020-02-10 11:45:00,655.41,655.98,654.77,654.77,900.0,655.41,655.98,654.77,654.77,900.0
2020-02-10 11:50:00,655.0,656.8,655.0,655.72,1800.0,655.0,656.8,655.0,655.72,1800.0
2020-02-10 11:55:00,656.13,656.13,651.63,654.15,5170.0,656.13,656.13,651.63,654.15,5170.0
2020-02-10 12:00:00,653.63,654.57,652.66,652.66,3623.0,653.63,654.57,652.66,652.66,3623.0
2020-02-10 12:05:00,652.7,653.56,652.56,653.04,1600.0,652.7,653.56,652.56,653.04,1600.0
2020-02-10 12:10:00,653.45,657.04,653.45,657.04,4086.0,653.45,657.04,653.45,657.04,4086.0
2020-02-10 12:15:00,657.04,657.55,656.17,656.82,4366.0,657.04,657.55,656.17,656.82,4366.0
2020-02-10 12:20:00,656.85,656.85,655.68,655.68,1750.0,656.85,656.85,655.68,655.68,1750.0
2020-02-10 12:25:00,655.45,655.76,654.11,655.26,2400.0,655.45,655.76,654.11,655.26,2400.0
2020-02-10 12:30:00,656.42,658.23,656.21,657.59,3560.0,656.42,658.23,656.21,657.59,3560.0
2020-02-10 12:35:00,657.7,658.09,656.27,656.27,1980.0,657.7,658.09,656.27,656.27,1980.0
2020-02-10 12:40:00,656.13,656.13,655.81,655.95,600.0,656.13,656.13,655.81,655.95,600.0
2020-02-10 12:45:00,654.53,655.41,653.12,655.2,2300.0,654.53,655.41,653.12,655.2,2300.0
2020-02-10 12:50:00,654.62,655.89,654.62,655.12,700.0,654.62,655.89,654.62,655.12,700.0
2020-02-10 12:55:00,654.88,654.88,653.12,653.12,2270.0,654.88,654.88,653.12,653.12,2270.0
2020-02-10 13:00:00,653.57,655.0,653.16,654.32,3246.0,653.57,655.0,653.16,654.32,3246.0
2020-02-10 13:05:00,654.73,656.55,654.35,656.14,2495.0,654.73,656.55,654.35,656.14,2495.0
2020-02-10 13:10:00,655.75,656.01,654.92,654.96,500.0,655.75,656.01,654.92,654.96,500.0
2020-02-10 13:15:00,654.67,654.81,651.06,652.86,5203.0,654.67,654.81,651.06,652.86,5203.0
2020-02-10 13:20:00,652.14,653.56,651.43,652.42,1679.0,652.14,653.56,651.43,652.42,1679.0
2020-02-10 13:25:00,652.22,655.35,652.21,655.21,7573.0,652.22,655.35,652.21,655.21,7573.0
2020-02-10 13:30:00,655.45,656.49,655.44,656.44,1496.0,655.45,656.49,655.44,656.44,1496.0
2020-02-10 13:35:00,656.44,656.81,655.97,656.05,1500.0,656.44,656.81,655.97,656.05,1500.0
2020-02-10 13:40:00,656.68,657.94,656.35,657.93,700.0,656.68,657.94,656.35,657.93,700.0
2020-02-10 13:45:00,657.15,659.05,657.15,658.27,800.0,657.15,659.05,657.15,658.27,800.0
2020-02-10 13:50:00,657.65,658.26,656.57,657.06,1550.0,657.65,658.26,656.57,657.06,1550.0
2020-02-10 13:55:00,657.05,658.42,656.51,657.85,1100.0,657.05,658.42,656.51,657.85,1100.0
2020-02-10 14:00:00,657.72,658.27,655.26,655.79,2228.0,657.72,658.27,655.26,655.79,2228.0
2020-02-10 14:05:00,655.25,656.51,654.49,655.48,4398.0,655.25,656.51,654.49,655.48,4398.0
2020-02-10 14:10:00,655.97,657.05,655.88,656.61,2400.0,655.97,657.05,655.88,656.61,2400.0
2020-02-10 14:15:00,656.38,656.38,653.84,653.9,3539.0,656.38,656.38,653.84,653.9,3539.0
2020-02-10 14:20:00,654.73,654.86,653.04,653.05,4510.0,654.73,654.86,653.04,653.05,4510.0
2020-02-10 14:25:00,652.46,654.33,652.46,653.76,2700.0,652.46,654.33,652.46,653.76,2700.0
2020-02-10 14:30:00,653.75,656.03,653.75,655.1,1589.0,653.75,656.03,653.75,655.1,1589.0
2020-02-10 14:35:00,654.84,655.72,654.06,654.06,1158.0,654.84,655.72,654.06,654.06,1158.0
2020-02-10 14:40:00,653.95,655.19,653.55,655.19,1352.0,653.95,655.19,653.55,655.19,1352.0
2020-02-10 14:45:00,655.65,655.67,655.28,655.58,1375.0,655.65,655.67,655.28,655.58,1375.0
2020-02-10 14:50:00,655.82,656.61,655.09,655.09,3275.0,655.82,656.61,655.09,655.09,3275.0
2020-02-10 14:55:00,655.08,657.58,654.98,656.74,2300.0,655.08,657.58,654.98,656.74,2300.0
2020-02-10 15:00:00,657.56,658.45,656.06,657.74,2033.0,657.56,658.45,656.06,657.74,2033.0
2020-02-10 15:05:00,657.79,658.15,655.79,657.25,5190.0,657.79,658.15,655.79,657.25,5190.0
2020-02-10 15:10:00,657.32,657.85,656.28,657.46,1920.0,657.32,657.85,656.28,657.46,1920.0
2020-02-10 15:15:00,657.51,658.47,657.5,657.51,3436.0,657.51,658.47,657.5,657.51,3436.0
2020-02-10 15:20:00,657.88,658.25,656.77,657.38,3100.0,657.88,658.25,656.77,657.38,3100.0
2020-02-10 15:25:00,657.05,657.44,655.0,655.67,4528.0,657.05,657.44,655.0,655.67,4528.0
2020-02-10 15:30:00,655.77,655.78,654.27,654.77,5746.0,655.77,655.78,654.27,654.77,5746.0
2020-02-10 15:35:00,655.44,658.49,654.97,658.05,5910.0,655.44,658.49,654.97,658.05,5910.0
2020-02-10 15:40:00,658.39,660.76,657.37,660.68,27050.0,658.39,660.76,657.37,660.68,27050.0
2020-02-10 15:45:00,660.1,660.7,656.41,657.91,12457.0,660.1,660.7,656.41,657.91,12457.0
2020-02-10 15:50:00,658.35,658.76,656.2,657.0,17849.0,658.35,658.76,656.2,657.0,17849.0
2020-02-10 15:55:00,657.4,658.35,655.91,657.11,17191.0,657.4,658.35,655.91,657.11,17191.0
2020-02-11 09:30:00,633.31,644.19,608.86,610.03,74546.0,633.31,644.19,608.86,610.03,74546.0
2020-02-11 09:35:00,610.04,633.27,609.15,630.0,56544.0,610.04,633.27,609.15,630.0,56544.0
2020-02-11 09:40:00,630.86,635.0,622.34,634.49,34945.0,630.86,635.0,622.34,634.49,34945.0
2020-02-11 09:45:00,634.97,635.22,624.3,633.0,34144.0,634.97,635.22,624.3,633.0,34144.0
2020-02-11 09:50:00,632.05,639.91,630.02,632.29,43370.0,632.05,639.91,630.02,632.29,43370.0
2020-02-11 09:55:00,632.27,637.21,630.0,633.79,41155.0,632.27,637.21,630.0,633.79,41155.0
2020-02-11 10:00:00,633.75,636.0,630.13,631.99,27361.0,633.75,636.0,630.13,631.99,27361.0
2020-02-11 10:05:00,633.48,637.01,632.0,634.26,18848.0,633.48,637.01,632.0,634.26,18848.0
2020-02-11 10:10:00,633.34,641.48,632.25,638.57,22574.0,633.34,641.48,632.25,638.57,22574.0
2020-02-11 10:15:00,638.51,641.48,636.46,641.48,26731.0,638.51,641.48,636.46,641.48,26731.0
2020-02-11 10:20:00,641.91,648.92,641.62,644.14,10906.0,641.91,648.92,641.62,644.14,10906.0
2020-02-11 10:25:00,643.02,644.62,639.01,642.12,11716.0,643.02,644.62,639.01,642.12,11716.0
2020-02-11 10:30:00,643.11,649.89,642.45,644.91,34290.0,643.11,649.89,642.45,644.91,34290.0
2020-02-11 10:35:00,644.91,648.5,644.29,648.5,12595.0,644.91,648.5,644.29,648.5,12595.0
2020-02-11 10:40:00,648.21,649.5,646.06,648.69,16091.0,648.21,649.5,646.06,648.69,16091.0
2020-02-11 10:45:00,647.01,653.49,647.01,652.39,25839.0,647.01,653.49,647.01,652.39,25839.0
2020-02-11 10:50:00,651.42,657.9,651.0,657.15,28606.0,651.42,657.9,651.0,657.15,28606.0
2020-02-11 10:55:00,657.22,659.0,655.0,657.34,22028.0,657.22,659.0,655.0,657.34,22028.0
2020-02-11 11:00:00,657.23,657.24,652.0,657.23,10845.0,657.23,657.24,652.0,657.23,10845.0
2020-02-11 11:05:00,656.74,659.0,655.33,658.9,6577.0,656.74,659.0,655.33,658.9,6577.0
2020-02-11 11:10:00,658.6,658.89,656.89,657.51,5051.0,658.6,658.89,656.89,657.51,5051.0
2020-02-11 11:15:00,657.3,658.26,656.68,656.82,4489.0,657.3,658.26,656.68,656.82,4489.0
2020-02-11 11:20:00,657.01,657.85,652.51,655.29,16303.0,657.01,657.85,652.51,655.29,16303.0
2020-02-11 11:25:00,656.91,657.96,653.33,655.52,5236.0,656.91,657.96,653.33,655.52,5236.0
2020-02-11 11:30:00,655.62,656.69,638.1,650.58,26818.0,655.62,656.69,638.1,650.58,26818.0
2020-02-11 11:35:00,650.27,653.52,649.31,650.39,12068.0,650.27,653.52,649.31,650.39,12068.0
2020-02-11 11:40:00,650.6,653.1,649.11,652.99,6370.0,650.6,653.1,649.11,652.99,6370.0
2020-02-11 11:45:00,653.75,655.57,651.76,654.15,4206.0,653.75,655.57,651.76,654.15,4206.0
2020-02-11 11:50:00,653.75,654.29,652.05,653.22,4200.0,653.75,654.29,652.05,653.22,4200.0
2020-02-11 11:55:00,653.87,656.52,651.84,655.03,6496.0,653.87,656.52,651.84,655.03,6496.0
2020-02-11 12:00:00,656.54,657.62,656.07,656.65,5010.0,656.54,657.62,656.07,656.65,5010.0
2020-02-11 12:05:00,656.67,659.0,656.11,658.0,9015.0,656.67,659.0,656.11,658.0,9015.0
2020-02-11 12:10:00,658.61,659.9,657.0,659.06,9576.0,658.61,659.9,657.0,659.06,9576.0
2020-02-11 12:15:00,658.94,659.27,654.79,654.79,7451.0,658.94,659.27,654.79,654.79,7451.0
2020-02-11 12:20:00,655.69,656.08,653.79,654.01,5355.0,655.69,656.08,653.79,654.01,5355.0
2020-02-11 12:25:00,655.3,655.4,653.35,654.66,5117.0,655.3,655.4,653.35,654.66,5117.0
2020-02-11 12:30:00,654.5,656.16,653.77,656.16,2822.0,654.5,656.16,653.77,656.16,2822.0
2020-02-11 12:35:00,656.16,657.41,654.0,654.0,4491.0,656.16,657.41,654.0,654.0,4491.0
2020-02-11 12:40:00,654.17,656.25,653.83,655.11,4566.0,654.17,656.25,653.83,655.11,4566.0
2020-02-11 12:45:00,654.96,655.13,654.01,654.99,2786.0,654.96,655.13,654.01,654.99,2786.0
2020-02-11 12:50:00,654.31,655.55,653.6,654.81,5601.0,654.31,655.55,653.6,654.81,5601.0
2020-02-11 12:55:00,655.29,655.92,654.64,655.39,3698.0,655.29,655.92,654.64,655.39,3698.0
2020-02-11 13:00:00,655.64,656.87,655.64,656.5,4937.0,655.64,656.87,655.64,656.5,4937.0
2020-02-11 13:05:00,656.83,656.83,654.87,655.93,3450.0,656.83,656.83,654.87,655.93,3450.0
2020-02-11 13:10:00,655.82,656.2,654.9,654.9,3195.0,655.82,656.2,654.9,654.9,3195.0
2020-02-11 13:15:00,654.37,656.11,654.36,656.11,5226.0,654.37,656.11,654.36,656.11,5226.0
2020-02-11 13:20:00,656.99,658.5,656.99,657.66,2268.0,656.99,658.5,656.99,657.66,2268.0
2020-02-11 13:25:00,656.97,658.2,656.71,658.11,1400.0,656.97,658.2,656.71,658.11,1400.0
2020-02-11 13:30:00,658.11,660.93,658.06,659.0,7437.0,658.11,660.93,658.06,659.0,7437.0
2020-02-11 13:35:00,658.72,659.0,657.85,659.0,2700.0,658.72,659.0,657.85,659.0,2700.0
2020-02-11 13:40:00,658.38,659.48,658.0,658.71,3992.0,658.38,659.48,658.0,658.71,3992.0
2020-02-11 13:45:00,658.81,659.89,658.8,659.89,2790.0,658.81,659.89,658.8,659.89,2790.0
2020-02-11 13:50:00,659.07,659.54,658.0,658.3,3800.0,659.07,659.54,658.0,658.3,3800.0
2020-02-11 13:55:00,657.52,658.65,657.52,658.38,4102.0,657.52,658.65,657.52,658.38,4102.0
2020-02-11 14:00:00,658.51,658.94,657.21,657.98,2339.0,658.51,658.94,657.21,657.98,2339.0
2020-02-11 14:05:00,657.96,659.25,657.68,658.71,4502.0,657.96,659.25,657.68,658.71,4502.0
2020-02-11 14:10:00,658.84,660.98,658.25,660.55,15994.0,658.84,660.98,658.25,660.55,15994.0
2020-02-11 14:15:00,660.99,661.99,659.51,660.89,9907.0,660.99,661.99,659.51,660.89,9907.0
2020-02-11 14:20:00,660.52,660.59,655.73,656.08,8265.0,660.52,660.59,655.73,656.08,8265.0
2020-02-11 14:25:00,655.61,656.75,655.54,656.2,6721.0,655.61,656.75,655.54,656.2,6721.0
2020-02-11 14:30:00,655.57,657.0,655.49,656.57,10665.0,655.57,657.0,655.49,656.57,10665.0
2020-02-11 14:35:00,656.57,656.71,654.99,655.51,4469.0,656.57,656.71,654.99,655.51,4469.0
2020-02-11 14:40:00,655.57,656.54,655.09,656.5,5331.0,655.57,656.54,655.09,656.5,5331.0
2020-02-11 14:45:00,656.28,657.92,656.01,656.75,4090.0,656.28,657.92,656.01,656.75,4090.0
2020-02-11 14:50:00,657.27,657.28,655.56,655.99,5792.0,657.27,657.28,655.56,655.99,5792.0
2020-02-11 14:55:00,655.6,656.73,653.2,653.91,8214.0,655.6,656.73,653.2,653.91,8214.0
2020-02-11 15:00:00,653.34,654.12,652.24,652.86,10502.0,653.34,654.12,652.24,652.86,10502.0
2020-02-11 15:05:00,653.14,654.79,652.79,653.48,7458.0,653.14,654.79,652.79,653.48,7458.0
2020-02-11 15:10:00,653.3,654.11,652.57,653.05,8109.0,653.3,654.11,652.57,653.05,8109.0
2020-02-11 15:15:00,652.88,653.91,651.56,651.56,7357.0,652.88,653.91,651.56,651.56,7357.0
2020-02-11 15:20:00,651.99,653.94,651.92,653.87,6783.0,651.99,653.94,651.92,653.87,6783.0
2020-02-11 15:25:00,652.57,652.9,651.27,651.4,4916.0,652.57,652.9,651.27,651.4,4916.0
2020-02-11 15:30:00,651.53,653.4,651.53,653.32,6805.0,651.53,653.4,651.53,653.32,6805.0
2020-02-11 15:35:00,653.8,653.99,652.37,653.06,4093.0,653.8,653.99,652.37,653.06,4093.0
2020-02-11 15:40:00,653.02,653.05,651.48,651.87,3400.0,653.02,653.05,651.48,651.87,3400.0
2020-02-11 15:45:00,651.44,652.42,649.52,651.1,24316.0,651.44,652.42,649.52,651.1,24316.0
2020-02-11 15:50:00,651.44,654.08,651.01,652.02,19327.0,651.44,654.08,651.01,652.02,19327.0
2020-02-11 15:55:00,651.5,652.69,650.17,651.58,23774.0,651.5,652.69,650.17,651.58,23774.0
2020-02-12 09:30:00,656.7,665.88,656.15,663.69,11214.0,656.7,665.88,656.15,663.69,11214.0
2020-02-12 09:35:00,661.77,667.69,661.77,666.1,7395.0,661.77,667.69,661.77,666.1,7395.0
2020-02-12 09:40:00,664.73,667.99,661.25,663.21,11043.0,664.73,667.99,661.25,663.21,11043.0
2020-02-12 09:45:00,663.46,666.79,660.01,660.01,10749.0,663.46,666.79,660.01,660.01,10749.0
2020-02-12 09:50:00,660.0,660.0,655.81,656.97,17318.0,660.0,660.0,655.81,656.97,17318.0
2020-02-12 09:55:00,657.59,666.8,656.49,666.8,13326.0,657.59,666.8,656.49,666.8,13326.0
2020-02-12 10:00:00,666.88,668.72,664.51,666.61,17211.0,666.88,668.72,664.51,666.61,17211.0
2020-02-12 10:05:00,665.69,670.32,665.26,669.86,14169.0,665.69,670.32,665.26,669.86,14169.0
2020-02-12 10:10:00,669.48,674.71,669.48,674.36,13271.0,669.48,674.71,669.48,674.36,13271.0
2020-02-12 10:15:00,674.0,675.24,673.86,675.17,9589.0,674.0,675.24,673.86,675.17,9589.0
2020-02-12 10:20:00,675.17,675.17,672.0,673.62,10320.0,675.17,675.17,672.0,673.62,10320.0
2020-02-12 10:25:00,673.2,674.69,671.36,673.21,5670.0,673.2,674.69,671.36,673.21,5670.0
2020-02-12 10:30:00,672.71,672.71,669.23,671.0,7100.0,672.71,672.71,669.23,671.0,7100.0
2020-02-12 10:35:00,672.0,672.12,669.89,670.0,2900.0,672.0,672.12,669.89,670.0,2900.0
2020-02-12 10:40:00,670.85,672.6,670.0,670.86,6389.0,670.85,672.6,670.0,670.86,6389.0
2020-02-12 10:45:00,670.79,671.97,670.78,670.81,2455.0,670.79,671.97,670.78,670.81,2455.0
2020-02-12 10:50:00,670.79,671.22,670.0,671.17,8883.0,670.79,671.22,670.0,671.17,8883.0
2020-02-12 10:55:00,670.56,670.56,670.2,670.38,1085.0,670.56,670.56,670.2,670.38,1085.0
2020-02-12 11:00:00,670.26,675.95,669.62,675.94,7129.0,670.26,675.95,669.62,675.94,7129.0
2020-02-12 11:05:00,674.92,675.23,674.02,674.27,1920.0,674.92,675.23,674.02,674.27,1920.0
2020-02-12 11:10:00,673.85,674.4,673.84,674.03,1102.0,673.85,674.4,673.84,674.03,1102.0
2020-02-12 11:15:00,674.31,675.0,673.59,675.0,3300.0,674.31,675.0,673.59,675.0,3300.0
2020-02-12 11:20:00,675.2,675.29,674.35,674.35,1700.0,675.2,675.29,674.35,674.35,1700.0
2020-02-12 11:25:00,674.65,674.66,670.94,672.0,4978.0,674.65,674.66,670.94,672.0,4978.0
2020-02-12 11:30:00,671.92,672.88,671.39,672.25,4431.0,671.92,672.88,671.39,672.25,4431.0
2020-02-12 11:35:00,671.65,673.29,671.26,673.25,4630.0,671.65,673.29,671.26,673.25,4630.0
2020-02-12 11:40:00,674.05,674.91,673.48,674.25,1800.0,674.05,674.91,673.48,674.25,1800.0
2020-02-12 11:45:00,673.16,673.16,671.55,672.48,1280.0,673.16,673.16,671.55,672.48,1280.0
2020-02-12 11:50:00,673.16,673.63,673.16,673.24,400.0,673.16,673.63,673.16,673.24,400.0
2020-02-12 11:55:00,672.46,672.51,671.25,671.25,855.0,672.46,672.51,671.25,671.25,855.0
2020-02-12 12:00:00,671.0,671.2,670.49,671.2,1000.0,671.0,671.2,670.49,671.2,1000.0
2020-02-12 12:05:00,671.41,672.22,670.87,672.22,3575.0,671.41,672.22,670.87,672.22,3575.0
2020-02-12 12:10:00,671.61,672.19,670.75,671.5,6301.0,671.61,672.19,670.75,671.5,6301.0
2020-02-12 12:15:00,671.93,672.25,671.93,672.25,1800.0,671.93,672.25,671.93,672.25,1800.0
2020-02-12 12:20:00,671.72,672.29,671.31,672.29,3011.0,671.72,672.29,671.31,672.29,3011.0
2020-02-12 12:25:00,672.04,673.32,671.77,673.32,7147.0,672.04,673.32,671.77,673.32,7147.0
2020-02-12 12:30:00,673.35,673.48,671.58,671.83,4550.0,673.35,673.48,671.58,671.83,4550.0
2020-02-12 12:35:00,672.22,672.25,672.02,672.02,500.0,672.22,672.25,672.02,672.02,500.0
2020-02-12 12:40:00,671.89,673.49,671.89,673.49,2277.0,671.89,673.49,671.89,673.49,2277.0
2020-02-12 12:45:00,673.44,675.0,673.0,674.05,8760.0,673.44,675.0,673.0,674.05,8760.0
2020-02-12 12:50:00,674.04,675.61,673.52,675.61,5200.0,674.04,675.61,673.52,675.61,5200.0
2020-02-12 12:55:00,674.93,675.26,674.31,675.25,3258.0,674.93,675.26,674.31,675.25,3258.0
2020-02-12 13:00:00,675.34,675.84,674.8,675.84,6235.0,675.34,675.84,674.8,675.84,6235.0
2020-02-12 13:05:00,675.87,675.87,675.0,675.14,1715.0,675.87,675.87,675.0,675.14,1715.0
2020-02-12 13:10:00,675.28,675.69,674.57,675.25,5463.0,675.28,675.69,674.57,675.25,5463.0
2020-02-12 13:15:00,674.72,675.54,674.68,674.98,9131.0,674.72,675.54,674.68,674.98,9131.0
2020-02-12 13:20:00,674.78,676.96,674.78,676.43,1000.0,674.78,676.96,674.78,676.43,1000.0
2020-02-12 13:25:00,676.46,676.9,676.14,676.14,500.0,676.46,676.9,676.14,676.14,500.0
2020-02-12 13:30:00,676.65,677.26,676.32,676.32,1784.0,676.65,677.26,676.32,676.32,1784.0
2020-02-12 13:35:00,676.81,677.55,676.38,677.55,1250.0,676.81,677.55,676.38,677.55,1250.0
2020-02-12 13:40:00,677.06,679.75,677.05,678.61,5962.0,677.06,679.75,677.05,678.61,5962.0
2020-02-12 13:45:00,677.54,679.27,677.47,679.26,2108.0,677.54,679.27,677.47,679.26,2108.0
2020-02-12 13:50:00,679.19,683.93,679.19,683.5,11679.0,679.19,683.93,679.19,683.5,11679.0
2020-02-12 13:55:00,683.55,683.55,681.49,681.5,3430.0,683.55,683.55,681.49,681.5,3430.0
2020-02-12 14:00:00,681.41,681.41,678.17,678.18,1554.0,681.41,681.41,678.17,678.18,1554.0
2020-02-12 14:05:00,678.77,679.89,677.83,679.8,1600.0,678.77,679.89,677.83,679.8,1600.0
2020-02-12 14:10:00,679.53,683.21,679.53,683.21,4643.0,679.53,683.21,679.53,683.21,4643.0
2020-02-12 14:15:00,684.48,691.91,683.78,690.7,10628.0,684.48,691.91,683.78,690.7,10628.0
2020-02-12 14:20:00,689.83,690.92,686.31,690.0,14004.0,689.83,690.92,686.31,690.0,14004.0
2020-02-12 14:25:00,689.83,693.0,689.83,690.22,7018.0,689.83,693.0,689.83,690.22,7018.0
2020-02-12 14:30:00,690.08,690.08,685.27,686.3,12460.0,690.08,690.08,685.27,686.3,12460.0
2020-02-12 14:35:00,688.08,688.93,688.0,688.0,2341.0,688.08,688.93,688.0,688.0,2341.0
2020-02-12 14:40:00,686.58,689.98,686.58,688.97,11580.0,686.58,689.98,686.58,688.97,11580.0
2020-02-12 14:45:00,688.78,690.88,688.78,690.5,6397.0,688.78,690.88,688.78,690.5,6397.0
2020-02-12 14:50:00,690.57,691.94,690.27,691.39,5235.0,690.57,691.94,690.27,691.39,5235.0
2020-02-12 14:55:00,690.99,691.99,690.18,691.4,4152.0,690.99,691.99,690.18,691.4,4152.0
2020-02-12 15:00:00,691.7,694.25,691.62,693.64,8493.0,691.7,694.25,691.62,693.64,8493.0
2020-02-12 15:05:00,694.21,694.9,693.22,693.22,4584.0,694.21,694.9,693.22,693.22,4584.0
2020-02-12 15:10:00,693.6,693.93,689.99,691.44,9538.0,693.6,693.93,689.99,691.44,9538.0
2020-02-12 15:15:00,691.44,692.83,691.14,692.18,5031.0,691.44,692.83,691.14,692.18,5031.0
2020-02-12 15:20:00,692.84,693.47,691.83,693.1,3417.0,692.84,693.47,691.83,693.1,3417.0
2020-02-12 15:25:00,693.43,694.05,692.78,692.78,4350.0,693.43,694.05,692.78,692.78,4350.0
2020-02-12 15:30:00,692.33,694.71,691.29,694.0,6991.0,692.33,694.71,691.29,694.0,6991.0
2020-02-12 15:35:00,693.56,694.74,692.67,694.15,11576.0,693.56,694.74,692.67,694.15,11576.0
2020-02-12 15:40:00,693.77,695.32,692.19,693.62,6972.0,693.77,695.32,692.19,693.62,6972.0
2020-02-12 15:45:00,694.26,695.49,693.75,695.1,5678.0,694.26,695.49,693.75,695.1,5678.0
2020-02-12 15:50:00,695.1,695.94,694.35,695.86,9387.0,695.1,695.94,694.35,695.86,9387.0
2020-02-12 15:55:00,695.49,700.96,695.25,700.95,61998.0,695.49,700.96,695.25,700.95,61998.0
2020-02-13 09:30:00,697.87,706.99,687.0,689.56,109981.0,697.87,706.99,687.0,689.56,109981.0
2020-02-13 09:35:00,693.81,693.81,685.4,690.52,38541.0,693.81,693.81,685.4,690.52,38541.0
2020-02-13 09:40:00,690.28,690.66,684.07,689.71,22169.0,690.28,690.66,684.07,689.71,22169.0
2020-02-13 09:45:00,689.19,692.16,688.04,690.39,3640.0,689.19,692.16,688.04,690.39,3640.0
2020-02-13 09:50:00,692.62,698.22,691.93,695.0,5674.0,692.62,698.22,691.93,695.0,5674.0
2020-02-13 09:55:00,691.92,694.68,690.0,690.59,3309.0,691.92,694.68,690.0,690.59,3309.0
2020-02-13 10:00:00,692.02,694.39,691.5,691.5,4337.0,692.02,694.39,691.5,691.5,4337.0
2020-02-13 10:05:00,692.49,694.1,691.16,693.31,3936.0,692.49,694.1,691.16,693.31,3936.0
2020-02-13 10:10:00,693.2,694.61,692.4,692.48,1825.0,693.2,694.61,692.4,692.48,1825.0
2020-02-13 10:15:00,692.66,696.56,691.51,694.49,5506.0,692.66,696.56,691.51,694.49,5506.0
2020-02-13 10:20:00,693.01,693.67,691.78,692.61,2300.0,693.01,693.67,691.78,692.61,2300.0
2020-02-13 10:25:00,692.32,693.55,691.37,693.37,12094.0,692.32,693.55,691.37,693.37,12094.0
2020-02-13 10:30:00,692.39,694.37,691.78,693.79,1800.0,692.39,694.37,691.78,693.79,1800.0
2020-02-13 10:35:00,693.93,694.25,692.7,692.98,2640.0,693.93,694.25,692.7,692.98,2640.0
2020-02-13 10:40:00,693.21,694.02,692.42,692.42,3415.0,693.21,694.02,692.42,692.42,3415.0
2020-02-13 10:45:00,692.4,694.45,691.47,692.73,3725.0,692.4,694.45,691.47,692.73,3725.0
2020-02-13 10:50:00,693.19,694.93,693.03,694.27,17335.0,693.19,694.93,693.03,694.27,17335.0
2020-02-13 10:55:00,694.44,698.84,694.37,696.94,7530.0,694.44,698.84,694.37,696.94,7530.0
2020-02-13 11:00:00,695.87,696.59,694.84,696.47,10476.0,695.87,696.59,694.84,696.47,10476.0
2020-02-13 11:05:00,696.08,696.77,695.16,695.51,2624.0,696.08,696.77,695.16,695.51,2624.0
2020-02-13 11:10:00,696.02,697.07,696.02,697.07,700.0,696.02,697.07,696.02,697.07,700.0
2020-02-13 11:15:00,697.03,700.75,697.03,700.75,7475.0,697.03,700.75,697.03,700.75,7475.0
2020-02-13 11:20:00,700.41,704.75,700.0,704.75,6540.0,700.41,704.75,700.0,704.75,6540.0
2020-02-13 11:25:00,704.03,704.74,703.41,704.2,4379.0,704.03,704.74,703.41,704.2,4379.0
2020-02-13 11:30:00,704.6,706.23,703.39,705.77,9350.0,704.6,706.23,703.39,705.77,9350.0
2020-02-13 11:35:00,705.93,706.51,704.49,706.0,1901.0,705.93,706.51,704.49,706.0,1901.0
2020-02-13 11:40:00,706.5,707.4,706.16,707.4,1800.0,706.5,707.4,706.16,707.4,1800.0
2020-02-13 11:45:00,706.85,706.85,702.54,703.04,83550.0,706.85,706.85,702.54,703.04,83550.0
2020-02-13 11:50:00,702.04,702.91,700.32,700.4,4651.0,702.04,702.91,700.32,700.4,4651.0
2020-02-13 11:55:00,700.0,702.99,700.0,702.99,3660.0,700.0,702.99,700.0,702.99,3660.0
2020-02-13 12:00:00,704.25,704.29,701.95,702.57,3839.0,704.25,704.29,701.95,702.57,3839.0
2020-02-13 12:05:00,702.13,703.26,701.95,702.66,1620.0,702.13,703.26,701.95,702.66,1620.0
2020-02-13 12:10:00,702.77,702.77,702.77,702.77,100.0,702.77,702.77,702.77,702.77,100.0
2020-02-13 12:15:00,701.86,702.0,701.18,702.0,1775.0,701.86,702.0,701.18,702.0,1775.0
2020-02-13 12:20:00,702.12,702.43,701.32,702.43,2480.0,702.12,702.43,701.32,702.43,2480.0
2020-02-13 12:25:00,702.65,703.78,702.55,703.32,4214.0,702.65,703.78,702.55,703.32,4214.0
2020-02-13 12:30:00,703.28,706.91,703.07,705.97,7233.0,703.28,706.91,703.07,705.97,7233.0
2020-02-13 12:35:00,706.34,708.84,706.27,707.61,9811.0,706.34,708.84,706.27,707.61,9811.0
2020-02-13 12:40:00,708.01,708.01,706.13,706.71,4003.0,708.01,708.01,706.13,706.71,4003.0
2020-02-13 12:45:00,706.24,708.24,706.24,707.37,9130.0,706.24,708.24,706.24,707.37,9130.0
2020-02-13 12:50:00,707.73,707.73,706.73,707.56,2135.0,707.73,707.73,706.73,707.56,2135.0
2020-02-13 12:55:00,707.43,707.83,706.6,706.92,7211.0,707.43,707.83,706.6,706.92,7211.0
2020-02-13 13:00:00,707.01,708.2,707.01,708.19,2200.0,707.01,708.2,707.01,708.19,2200.0
2020-02-13 13:05:00,707.72,707.99,706.46,706.46,6862.0,707.72,707.99,706.46,706.46,6862.0
2020-02-13 13:10:00,707.04,707.65,706.55,707.04,2002.0,707.04,707.65,706.55,707.04,2002.0
2020-02-13 13:15:00,707.17,709.93,706.73,709.42,6076.0,707.17,709.93,706.73,709.42,6076.0
2020-02-13 13:20:00,709.79,710.89,709.03,710.02,6250.0,709.79,710.89,709.03,710.02,6250.0
2020-02-13 13:25:00,709.51,710.83,709.51,709.91,2312.0,709.51,710.83,709.51,709.91,2312.0
2020-02-13 13:30:00,710.13,710.64,709.51,710.16,3650.0,710.13,710.64,709.51,710.16,3650.0
2020-02-13 13:35:00,709.66,710.83,709.66,710.28,1933.0,709.66,710.83,709.66,710.28,1933.0
2020-02-13 13:40:00,711.0,715.0,710.8,714.75,9483.0,711.0,715.0,710.8,714.75,9483.0
2020-02-13 13:45:00,714.11,715.67,713.71,714.33,3404.0,714.11,715.67,713.71,714.33,3404.0
2020-02-13 13:50:00,715.0,715.73,714.55,714.55,5799.0,715.0,715.73,714.55,714.55,5799.0
2020-02-13 13:55:00,714.71,716.0,714.35,715.2,5230.0,714.71,716.0,714.35,715.2,5230.0
2020-02-13 14:00:00,715.0,717.13,715.0,716.77,6686.0,715.0,717.13,715.0,716.77,6686.0
2020-02-13 14:05:00,715.89,716.36,715.13,715.56,4800.0,715.89,716.36,715.13,715.56,4800.0
2020-02-13 14:10:00,715.51,715.87,714.35,714.35,13351.0,715.51,715.87,714.35,714.35,13351.0
2020-02-13 14:15:00,714.84,717.59,714.83,717.13,11213.0,714.84,717.59,714.83,717.13,11213.0
2020-02-13 14:20:00,717.23,717.94,717.07,717.88,3451.0,717.23,717.94,717.07,717.88,3451.0
2020-02-13 14:25:00,717.0,717.34,716.37,717.05,5335.0,717.0,717.34,716.37,717.05,5335.0
2020-02-13 14:30:00,716.82,718.1,716.81,718.1,6681.0,716.82,718.1,716.81,718.1,6681.0
2020-02-13 14:35:00,718.43,719.87,717.46,719.11,9725.0,718.43,719.87,717.46,719.11,9725.0
2020-02-13 14:40:00,719.86,720.56,717.22,718.03,23168.0,719.86,720.56,717.22,718.03,23168.0
2020-02-13 14:45:00,718.48,719.95,718.12,719.36,9707.0,718.48,719.95,718.12,719.36,9707.0
2020-02-13 14:50:00,719.65,720.69,718.66,719.15,8381.0,719.65,720.69,718.66,719.15,8381.0
2020-02-13 14:55:00,719.25,720.18,717.5,717.72,6839.0,719.25,720.18,717.5,717.72,6839.0
2020-02-13 15:00:00,717.71,718.88,717.1,717.65,11634.0,717.71,718.88,717.1,717.65,11634.0
2020-02-13 15:05:00,717.62,719.64,717.15,718.97,10410.0,717.62,719.64,717.15,718.97,10410.0
2020-02-13 15:10:00,718.98,719.61,717.3,717.53,10073.0,718.98,719.61,717.3,717.53,10073.0
2020-02-13 15:15:00,717.92,718.9,717.34,718.2,11800.0,717.92,718.9,717.34,718.2,11800.0
2020-02-13 15:20:00,717.91,718.63,717.69,717.85,13100.0,717.91,718.63,717.69,717.85,13100.0
2020-02-13 15:25:00,717.79,718.79,717.72,718.26,5960.0,717.79,718.79,717.72,718.26,5960.0
2020-02-13 15:30:00,718.62,718.85,717.88,718.21,20527.0,718.62,718.85,717.88,718.21,20527.0
2020-02-13 15:35:00,718.7,718.78,717.5,718.0,15292.0,718.7,718.78,717.5,718.0,15292.0
2020-02-13 15:40:00,718.25,718.5,717.93,718.0,7440.0,718.25,718.5,717.93,718.0,7440.0
2020-02-13 15:45:00,718.12,718.4,717.49,718.19,21044.0,718.12,718.4,717.49,718.19,21044.0
2020-02-13 15:50:00,718.02,719.23,717.35,718.5,22748.0,718.02,719.23,717.35,718.5,22748.0
2020-02-13 15:55:00,718.43,719.14,718.04,718.88,36980.0,718.43,719.14,718.04,718.88,36980.0
2020-02-14 09:30:00,720.87,722.76,718.06,722.13,13561.0,720.87,722.76,718.06,722.13,13561.0
2020-02-14 09:35:00,721.11,726.97,718.53,725.32,16120.0,721.11,726.97,718.53,725.32,16120.0
2020-02-14 09:40:00,724.68,725.71,722.73,723.75,7631.0,724.68,725.71,722.73,723.75,7631.0
2020-02-14 09:45:00,724.49,727.32,724.1,724.91,11407.0,724.49,727.32,724.1,724.91,11407.0
2020-02-14 09:50:00,725.83,727.0,723.52,723.86,15286.0,725.83,727.0,723.52,723.86,15286.0
2020-02-14 09:55:00,723.84,727.31,723.22,727.31,9823.0,723.84,727.31,723.22,727.31,9823.0
2020-02-14 10:00:00,727.35,728.14,722.54,723.71,21241.0,727.35,728.14,722.54,723.71,21241.0
2020-02-14 10:05:00,724.13,724.59,723.36,724.42,15924.0,724.13,724.59,723.36,724.42,15924.0
2020-02-14 10:10:00,724.4,725.21,722.68,724.13,17512.0,724.4,725.21,722.68,724.13,17512.0
2020-02-14 10:15:00,724.14,725.26,723.35,723.63,30180.0,724.14,725.26,723.35,723.63,30180.0
2020-02-14 10:20:00,723.91,725.98,723.2,725.16,15748.0,723.91,725.98,723.2,725.16,15748.0
2020-02-14 10:25:00,724.92,726.19,724.81,725.05,4465.0,724.92,726.19,724.81,725.05,4465.0
2020-02-14 10:30:00,725.09,727.62,725.09,726.7,7363.0,725.09,727.62,725.09,726.7,7363.0
2020-02-14 10:35:00,726.4,726.84,724.0,724.0,2850.0,726.4,726.84,724.0,724.0,2850.0
2020-02-14 10:40:00,725.19,726.14,723.9,724.82,4720.0,725.19,726.14,723.9,724.82,4720.0
2020-02-14 10:45:00,726.0,726.98,725.02,725.83,3242.0,726.0,726.98,725.02,725.83,3242.0
2020-02-14 10:50:00,726.21,726.36,725.08,725.08,1828.0,726.21,726.36,725.08,725.08,1828.0
2020-02-14 10:55:00,725.51,725.88,723.82,723.83,9338.0,725.51,725.88,723.82,723.83,9338.0
2020-02-14 11:00:00,723.16,725.79,723.16,725.79,3735.0,723.16,725.79,723.16,725.79,3735.0
2020-02-14 11:05:00,725.39,725.4,724.49,724.87,14202.0,725.39,725.4,724.49,724.87,14202.0
2020-02-14 11:10:00,724.86,725.21,724.0,725.0,32079.0,724.86,725.21,724.0,725.0,32079.0
2020-02-14 11:15:00,724.97,726.25,724.86,726.25,7000.0,724.97,726.25,724.86,726.25,7000.0
2020-02-14 11:20:00,726.65,729.36,726.65,728.54,3940.0,726.65,729.36,726.65,728.54,3940.0
2020-02-14 11:25:00,728.75,729.51,728.44,729.02,26846.0,728.75,729.51,728.44,729.02,26846.0
2020-02-14 11:30:00,728.04,729.38,728.0,728.66,4204.0,728.04,729.38,728.0,728.66,4204.0
2020-02-14 11:35:00,728.73,729.37,728.0,728.36,1937.0,728.73,729.37,728.0,728.36,1937.0
2020-02-14 11:40:00,728.0,728.74,728.0,728.0,6500.0,728.0,728.74,728.0,728.0,6500.0
2020-02-14 11:45:00,728.29,728.57,725.63,726.0,7640.0,728.29,728.57,725.63,726.0,7640.0
2020-02-14 11:50:00,725.59,726.33,725.52,726.0,2800.0,725.59,726.33,725.52,726.0,2800.0
2020-02-14 11:55:00,726.0,727.11,725.89,725.89,1755.0,726.0,727.11,725.89,725.89,1755.0
2020-02-14 12:00:00,725.89,726.21,725.28,725.48,6950.0,725.89,726.21,725.28,725.48,6950.0
2020-02-14 12:05:00,725.02,725.64,724.25,724.88,6900.0,725.02,725.64,724.25,724.88,6900.0
2020-02-14 12:10:00,725.11,725.51,724.48,725.12,10520.0,725.11,725.51,724.48,725.12,10520.0
2020-02-14 12:15:00,724.81,725.84,724.76,725.65,10022.0,724.81,725.84,724.76,725.65,10022.0
2020-02-14 12:20:00,725.22,725.73,724.0,725.05,10841.0,725.22,725.73,724.0,725.05,10841.0
2020-02-14 12:25:00,724.93,727.01,724.93,725.62,5238.0,724.93,727.01,724.93,725.62,5238.0
2020-02-14 12:30:00,725.24,726.28,725.01,726.09,2813.0,725.24,726.28,725.01,726.09,2813.0
2020-02-14 12:35:00,725.89,726.11,725.66,725.95,4400.0,725.89,726.11,725.66,725.95,4400.0
2020-02-14 12:40:00,725.57,725.88,724.34,724.67,11842.0,725.57,725.88,724.34,724.67,11842.0
2020-02-14 12:45:00,724.42,725.45,724.38,725.35,11368.0,724.42,725.45,724.38,725.35,11368.0
2020-02-14 12:50:00,725.39,725.43,724.66,724.9,10520.0,725.39,725.43,724.66,724.9,10520.0
2020-02-14 12:55:00,724.55,725.19,724.55,725.04,5165.0,724.55,725.19,724.55,725.04,5165.0
2020-02-14 13:00:00,725.14,725.4,724.78,725.25,2938.0,725.14,725.4,724.78,725.25,2938.0
2020-02-14 13:05:00,725.28,725.36,724.62,725.09,9398.0,725.28,725.36,724.62,725.09,9398.0
2020-02-14 13:10:00,724.66,725.13,724.66,725.0,1941.0,724.66,725.13,724.66,725.0,1941.0
2020-02-14 13:15:00,724.74,725.33,724.38,724.75,9093.0,724.74,725.33,724.38,724.75,9093.0
2020-02-14 13:20:00,724.75,726.08,724.75,726.08,2735.0,724.75,726.08,724.75,726.08,2735.0
2020-02-14 13:25:00,725.56,725.56,724.83,725.18,2660.0,725.56,725.56,724.83,725.18,2660.0
2020-02-14 13:30:00,724.89,725.72,724.89,725.22,2750.0,724.89,725.72,724.89,725.22,2750.0
2020-02-14 13:35:00,725.4,725.98,725.4,725.71,2948.0,725.4,725.98,725.4,725.71,2948.0
2020-02-14 13:40:00,725.47,725.71,724.73,725.05,3100.0,725.47,725.71,724.73,725.05,3100.0
2020-02-14 13:45:00,725.25,725.45,724.79,724.97,2900.0,725.25,725.45,724.79,724.97,2900.0
2020-02-14 13:50:00,725.0,725.51,724.85,725.0,5238.0,725.0,725.51,724.85,725.0,5238.0
2020-02-14 13:55:00,725.13,725.49,724.81,724.88,10242.0,725.13,725.49,724.81,724.88,10242.0
2020-02-14 14:00:00,725.03,725.87,724.84,725.39,4671.0,725.03,725.87,724.84,725.39,4671.0
2020-02-14 14:05:00,725.94,725.94,725.04,725.04,2304.0,725.94,725.94,725.04,725.04,2304.0
2020-02-14 14:10:00,725.04,725.51,724.72,724.99,4632.0,725.04,725.51,724.72,724.99,4632.0
2020-02-14 14:15:00,724.9,725.26,724.18,725.0,15036.0,724.9,725.26,724.18,725.0,15036.0
2020-02-14 14:20:00,725.03,726.17,725.02,726.17,1988.0,725.03,726.17,725.02,726.17,1988.0
2020-02-14 14:25:00,725.22,725.59,724.81,725.0,3611.0,725.22,725.59,724.81,725.0,3611.0
2020-02-14 14:30:00,724.98,725.49,724.81,725.2,8342.0,724.98,725.49,724.81,725.2,8342.0
2020-02-14 14:35:00,725.31,725.51,724.89,724.99,5710.0,725.31,725.51,724.89,724.99,5710.0
2020-02-14 14:40:00,724.98,725.24,724.69,725.19,9652.0,724.98,725.24,724.69,725.19,9652.0
2020-02-14 14:45:00,725.2,725.2,724.79,725.15,6409.0,725.2,725.2,724.79,725.15,6409.0
2020-02-14 14:50:00,725.33,726.0,725.25,725.25,2500.0,725.33,726.0,725.25,725.25,2500.0
2020-02-14 14:55:00,725.31,726.24,725.31,726.23,1838.0,725.31,726.24,725.31,726.23,1838.0
2020-02-14 15:00:00,726.15,726.91,726.05,726.21,3339.0,726.15,726.91,726.05,726.21,3339.0
2020-02-14 15:05:00,726.26,726.77,726.0,726.14,4627.0,726.26,726.77,726.0,726.14,4627.0
2020-02-14 15:10:00,726.36,726.5,724.9,725.24,3901.0,726.36,726.5,724.9,725.24,3901.0
2020-02-14 15:15:00,725.46,725.67,725.17,725.29,9173.0,725.46,725.67,725.17,725.29,9173.0
2020-02-14 15:20:00,725.22,726.3,725.21,725.94,7300.0,725.22,726.3,725.21,725.94,7300.0
2020-02-14 15:25:00,725.94,726.08,724.84,725.88,8434.0,725.94,726.08,724.84,725.88,8434.0
2020-02-14 15:30:00,725.87,726.43,725.36,725.85,10346.0,725.87,726.43,725.36,725.85,10346.0
2020-02-14 15:35:00,725.85,728.13,725.85,727.97,9520.0,725.85,728.13,725.85,727.97,9520.0
2020-02-14 15:40:00,727.93,729.49,727.07,727.3,19718.0,727.93,729.49,727.07,727.3,19718.0
2020-02-14 15:45:00,727.08,727.58,726.0,726.7,8527.0,727.08,727.58,726.0,726.7,8527.0
2020-02-14 15:50:00,726.91,727.66,726.7,727.24,7416.0,726.91,727.66,726.7,727.24,7416.0
2020-02-14 15:55:00,727.32,735.24,727.16,735.01,49402.0,727.32,735.24,727.16,735.01,49402.0
2020-02-18 09:30:00,734.38,734.38,726.93,727.56,25053.0,734.38,734.38,726.93,727.56,25053.0
2020-02-18 09:35:00,728.47,732.8,727.85,728.76,7725.0,728.47,732.8,727.85,728.76,7725.0
2020-02-18 09:40:00,729.5,731.17,728.32,730.19,4016.0,729.5,731.17,728.32,730.19,4016.0
2020-02-18 09:45:00,730.48,732.79,725.0,727.43,92397.0,730.48,732.79,725.0,727.43,92397.0
2020-02-18 09:50:00,727.23,729.42,727.23,729.32,4100.0,727.23,729.42,727.23,729.32,4100.0
2020-02-18 09:55:00,729.26,729.63,726.11,728.0,15417.0,729.26,729.63,726.11,728.0,15417.0
2020-02-18 10:00:00,728.26,730.79,728.15,728.15,8431.0,728.26,730.79,728.15,728.15,8431.0
2020-02-18 10:05:00,728.59,730.71,728.02,729.12,13105.0,728.59,730.71,728.02,729.12,13105.0
2020-02-18 10:10:00,729.32,729.76,728.86,729.15,3400.0,729.32,729.76,728.86,729.15,3400.0
2020-02-18 10:15:00,729.15,729.83,728.63,729.72,5697.0,729.15,729.83,728.63,729.72,5697.0
2020-02-18 10:20:00,729.0,729.63,728.92,729.25,5590.0,729.0,729.63,728.92,729.25,5590.0
2020-02-18 10:25:00,729.33,729.58,728.65,728.94,16637.0,729.33,729.58,728.65,728.94,16637.0
2020-02-18 10:30:00,728.66,731.0,728.36,730.57,4466.0,728.66,731.0,728.36,730.57,4466.0
2020-02-18 10:35:00,730.71,730.8,728.3,728.93,126750.0,730.71,730.8,728.3,728.93,126750.0
2020-02-18 10:40:00,729.4,731.49,728.57,731.07,6602.0,729.4,731.49,728.57,731.07,6602.0
2020-02-18 10:45:00,730.67,734.15,730.67,734.0,4690.0,730.67,734.15,730.67,734.0,4690.0
2020-02-18 10:50:00,734.01,734.07,731.08,731.08,5000.0,734.01,734.07,731.08,731.08,5000.0
2020-02-18 10:55:00,731.59,731.82,728.51,731.82,20148.0,731.59,731.82,728.51,731.82,20148.0
2020-02-18 11:00:00,732.2,732.21,729.0,729.5,4614.0,732.2,732.21,729.0,729.5,4614.0
2020-02-18 11:05:00,729.07,730.33,728.62,729.2,7137.0,729.07,730.33,728.62,729.2,7137.0
2020-02-18 11:10:00,729.21,729.64,728.53,728.83,9449.0,729.21,729.64,728.53,728.83,9449.0
2020-02-18 11:15:00,728.84,729.64,728.7,728.9,8470.0,728.84,729.64,728.7,728.9,8470.0
2020-02-18 11:20:00,728.69,729.72,728.62,728.91,12330.0,728.69,729.72,728.62,728.91,12330.0
2020-02-18 11:25:00,728.99,729.46,728.44,729.31,8641.0,728.99,729.46,728.44,729.31,8641.0
2020-02-18 11:30:00,729.98,730.3,728.81,728.86,5040.0,729.98,730.3,728.81,728.86,5040.0
2020-02-18 11:35:00,728.97,729.37,728.51,729.0,3670.0,728.97,729.37,728.51,729.0,3670.0
2020-02-18 11:40:00,728.9,729.4,728.84,728.84,7343.0,728.9,729.4,728.84,728.84,7343.0
2020-02-18 11:45:00,728.87,729.32,728.65,729.3,8483.0,728.87,729.32,728.65,729.3,8483.0
2020-02-18 11:50:00,729.22,729.43,728.92,729.01,3198.0,729.22,729.43,728.92,729.01,3198.0
2020-02-18 11:55:00,729.0,729.17,728.1,729.02,16064.0,729.0,729.17,728.1,729.02,16064.0
2020-02-18 12:00:00,729.24,729.62,729.01,729.25,3730.0,729.24,729.62,729.01,729.25,3730.0
2020-02-18 12:05:00,729.32,729.41,728.21,729.0,5271.0,729.32,729.41,728.21,729.0,5271.0
2020-02-18 12:10:00,729.2,729.24,729.0,729.01,812.0,729.2,729.24,729.0,729.01,812.0
2020-02-18 12:15:00,728.96,729.09,727.01,728.0,17267.0,728.96,729.09,727.01,728.0,17267.0
2020-02-18 12:20:00,727.71,728.94,727.7,728.44,3500.0,727.71,728.94,727.7,728.44,3500.0
2020-02-18 12:25:00,728.4,728.4,727.65,727.65,916.0,728.4,728.4,727.65,727.65,916.0
2020-02-18 12:30:00,728.39,729.67,728.02,729.06,4798.0,728.39,729.67,728.02,729.06,4798.0
2020-02-18 12:35:00,728.98,729.06,728.66,729.04,800.0,728.98,729.06,728.66,729.04,800.0
2020-02-18 12:40:00,728.89,728.9,728.22,728.22,1100.0,728.89,728.9,728.22,728.22,1100.0
2020-02-18 12:45:00,728.03,728.57,727.53,727.79,900.0,728.03,728.57,727.53,727.79,900.0
2020-02-18 12:50:00,727.57,727.8,727.05,727.44,1800.0,727.57,727.8,727.05,727.44,1800.0
2020-02-18 12:55:00,727.63,727.95,727.44,727.73,2800.0,727.63,727.95,727.44,727.73,2800.0
2020-02-18 13:00:00,727.8,728.11,727.44,727.61,2700.0,727.8,728.11,727.44,727.61,2700.0
2020-02-18 13:05:00,727.54,727.54,727.02,727.02,1100.0,727.54,727.54,727.02,727.02,1100.0
2020-02-18 13:10:00,727.47,727.71,727.05,727.5,3000.0,727.47,727.71,727.05,727.5,3000.0
2020-02-18 13:15:00,727.47,727.62,726.43,727.1,8153.0,727.47,727.62,726.43,727.1,8153.0
2020-02-18 13:20:00,727.1,727.35,726.79,726.8,1905.0,727.1,727.35,726.79,726.8,1905.0
2020-02-18 13:25:00,726.96,727.11,726.68,726.85,2250.0,726.96,727.11,726.68,726.85,2250.0
2020-02-18 13:30:00,726.71,727.85,726.71,727.43,1300.0,726.71,727.85,726.71,727.43,1300.0
2020-02-18 13:35:00,727.07,727.14,726.75,726.83,1200.0,727.07,727.14,726.75,726.83,1200.0
2020-02-18 13:40:00,726.83,727.21,726.49,726.52,3710.0,726.83,727.21,726.49,726.52,3710.0
2020-02-18 13:45:00,726.75,727.17,726.51,726.94,5400.0,726.75,727.17,726.51,726.94,5400.0
2020-02-18 13:50:00,726.84,727.14,726.47,727.0,6950.0,726.84,727.14,726.47,727.0,6950.0
2020-02-18 13:55:00,727.0,727.51,726.79,727.5,1300.0,727.0,727.51,726.79,727.5,1300.0
2020-02-18 14:00:00,727.55,728.92,727.55,728.03,6104.0,727.55,728.92,727.55,728.03,6104.0
2020-02-18 14:05:00,728.11,728.11,726.99,726.99,1900.0,728.11,728.11,726.99,726.99,1900.0
2020-02-18 14:10:00,727.0,727.36,726.18,726.72,5927.0,727.0,727.36,726.18,726.72,5927.0
2020-02-18 14:15:00,727.26,727.42,726.96,727.0,1100.0,727.26,727.42,726.96,727.0,1100.0
2020-02-18 14:20:00,727.0,727.89,726.92,727.88,1804.0,727.0,727.89,726.92,727.88,1804.0
2020-02-18 14:25:00,727.88,728.46,727.52,727.76,2622.0,727.88,728.46,727.52,727.76,2622.0
2020-02-18 14:30:00,727.16,727.84,726.9,727.37,3960.0,727.16,727.84,726.9,727.37,3960.0
2020-02-18 14:35:00,727.36,727.91,727.25,727.5,829.0,727.36,727.91,727.25,727.5,829.0
2020-02-18 14:40:00,727.47,728.48,727.42,727.98,2100.0,727.47,728.48,727.42,727.98,2100.0
2020-02-18 14:45:00,727.94,727.95,727.24,727.66,4095.0,727.94,727.95,727.24,727.66,4095.0
2020-02-18 14:50:00,727.79,728.17,727.37,727.45,4200.0,727.79,728.17,727.37,727.45,4200.0
2020-02-18 14:55:00,727.5,728.81,727.4,728.79,9081.0,727.5,728.81,727.4,728.79,9081.0
2020-02-18 15:00:00,728.62,729.55,728.29,728.29,12950.0,728.62,729.55,728.29,728.29,12950.0
2020-02-18 15:05:00,728.9,729.0,728.55,728.58,2200.0,728.9,729.0,728.55,728.58,2200.0
2020-02-18 15:10:00,728.67,729.9,728.6,729.9,4113.0,728.67,729.9,728.6,729.9,4113.0
2020-02-18 15:15:00,729.82,730.52,729.59,729.71,1280.0,729.82,730.52,729.59,729.71,1280.0
2020-02-18 15:20:00,729.51,729.97,729.22,729.76,2700.0,729.51,729.97,729.22,729.76,2700.0
2020-02-18 15:25:00,729.99,730.5,729.51,730.5,2890.0,729.99,730.5,729.51,730.5,2890.0
2020-02-18 15:30:00,730.68,731.75,730.07,730.62,6602.0,730.68,731.75,730.07,730.62,6602.0
2020-02-18 15:35:00,730.93,731.41,730.07,731.18,4400.0,730.93,731.41,730.07,731.18,4400.0
2020-02-18 15:40:00,731.24,731.48,730.74,731.26,5502.0,731.24,731.48,730.74,731.26,5502.0
2020-02-18 15:45:00,731.48,732.35,731.17,732.13,7646.0,731.48,732.35,731.17,732.13,7646.0
2020-02-18 15:50:00,732.0,732.35,730.18,730.34,8938.0,732.0,732.35,730.18,730.34,8938.0
2020-02-18 15:55:00,730.57,730.86,727.54,728.45,21562.0,730.57,730.86,727.54,728.45,21562.0
2020-02-19 09:30:00,733.76,734.95,732.14,733.92,5597.0,733.76,734.95,732.14,733.92,5597.0
2020-02-19 09:35:00,734.42,738.1,734.11,737.47,5021.0,734.42,738.1,734.11,737.47,5021.0
2020-02-19 09:40:00,737.41,740.78,736.47,737.86,2600.0,737.41,740.78,736.47,737.86,2600.0
2020-02-19 09:45:00,737.15,738.61,734.28,734.96,4268.0,737.15,738.61,734.28,734.96,4268.0
2020-02-19 09:50:00,735.0,738.72,734.99,738.72,3200.0,735.0,738.72,734.99,738.72,3200.0
2020-02-19 09:55:00,738.74,743.65,738.09,742.7,4967.0,738.74,743.65,738.09,742.7,4967.0
2020-02-19 10:00:00,742.73,744.29,741.17,742.0,5820.0,742.73,744.29,741.17,742.0,5820.0
2020-02-19 10:05:00,741.75,741.75,739.07,741.17,6967.0,741.75,741.75,739.07,741.17,6967.0
2020-02-19 10:10:00,740.18,740.57,737.57,738.99,3509.0,740.18,740.57,737.57,738.99,3509.0
2020-02-19 10:15:00,738.51,741.95,738.25,741.95,5738.0,738.51,741.95,738.25,741.95,5738.0
2020-02-19 10:20:00,742.8,744.0,742.57,742.91,3792.0,742.8,744.0,742.57,742.91,3792.0
2020-02-19 10:25:00,743.03,743.03,740.96,741.07,1450.0,743.03,743.03,740.96,741.07,1450.0
2020-02-19 10:30:00,741.09,742.09,741.09,742.0,600.0,741.09,742.09,741.09,742.0,600.0
2020-02-19 10:35:00,741.76,741.91,738.74,738.91,5303.0,741.76,741.91,738.74,738.91,5303.0
2020-02-19 10:40:00,739.02,741.34,739.02,740.79,4328.0,739.02,741.34,739.02,740.79,4328.0
2020-02-19 10:45:00,741.31,741.92,740.78,741.4,1503.0,741.31,741.92,740.78,741.4,1503.0
2020-02-19 10:50:00,740.04,740.73,740.04,740.51,800.0,740.04,740.73,740.04,740.51,800.0
2020-02-19 10:55:00,741.13,741.87,740.53,740.54,2800.0,741.13,741.87,740.53,740.54,2800.0
2020-02-19 11:00:00,740.97,741.55,740.97,741.54,600.0,740.97,741.55,740.97,741.54,600.0
2020-02-19 11:05:00,741.9,741.9,740.91,741.25,1033.0,741.9,741.9,740.91,741.25,1033.0
2020-02-19 11:10:00,741.05,741.05,740.64,740.88,300.0,741.05,741.05,740.64,740.88,300.0
2020-02-19 11:15:00,740.88,741.39,740.71,740.71,900.0,740.88,741.39,740.71,740.71,900.0
2020-02-19 11:20:00,741.37,741.37,741.12,741.36,500.0,741.37,741.37,741.12,741.36,500.0
2020-02-19 11:25:00,741.37,741.62,741.14,741.62,3565.0,741.37,741.62,741.14,741.62,3565.0
2020-02-19 11:30:00,741.9,742.84,741.9,742.78,2300.0,741.9,742.84,741.9,742.78,2300.0
2020-02-19 11:35:00,742.58,742.76,742.16,742.16,800.0,742.58,742.76,742.16,742.16,800.0
2020-02-19 11:40:00,741.89,742.57,741.81,742.21,19727.0,741.89,742.57,741.81,742.21,19727.0
2020-02-19 11:45:00,742.39,743.49,741.91,743.49,2600.0,742.39,743.49,741.91,743.49,2600.0
2020-02-19 11:50:00,743.47,744.1,743.24,743.24,1741.0,743.47,744.1,743.24,743.24,1741.0
2020-02-19 11:55:00,743.32,743.32,742.68,742.68,600.0,743.32,743.32,742.68,742.68,600.0
2020-02-19 12:00:00,742.97,742.97,741.85,741.86,800.0,742.97,742.97,741.85,741.86,800.0
2020-02-19 12:05:00,742.18,743.59,742.18,743.25,1450.0,742.18,743.59,742.18,743.25,1450.0
2020-02-19 12:10:00,742.99,743.97,742.99,743.39,1084.0,742.99,743.97,742.99,743.39,1084.0
2020-02-19 12:15:00,743.44,745.0,743.44,744.49,5869.0,743.44,745.0,743.44,744.49,5869.0
2020-02-19 12:20:00,744.49,744.49,744.41,744.42,302.0,744.49,744.49,744.41,744.42,302.0
2020-02-19 12:25:00,744.41,744.42,742.93,742.93,1150.0,744.41,744.42,742.93,742.93,1150.0
2020-02-19 12:30:00,743.23,743.23,743.23,743.23,367.0,743.23,743.23,743.23,743.23,367.0
2020-02-19 12:35:00,743.56,744.07,743.42,743.45,1300.0,743.56,744.07,743.42,743.45,1300.0
2020-02-19 12:40:00,743.3,743.31,743.06,743.1,400.0,743.3,743.31,743.06,743.1,400.0
2020-02-19 12:45:00,743.06,743.4,742.86,742.86,800.0,743.06,743.4,742.86,742.86,800.0
2020-02-19 12:50:00,742.74,743.06,742.31,742.58,500.0,742.74,743.06,742.31,742.58,500.0
2020-02-19 12:55:00,742.6,743.04,742.0,742.0,807.0,742.6,743.04,742.0,742.0,807.0
2020-02-19 13:00:00,742.0,742.65,741.79,742.08,2426.0,742.0,742.65,741.79,742.08,2426.0
2020-02-19 13:05:00,741.92,742.77,740.88,741.6,6435.0,741.92,742.77,740.88,741.6,6435.0
2020-02-19 13:10:00,742.0,742.22,741.7,742.06,1900.0,742.0,742.22,741.7,742.06,1900.0
2020-02-19 13:15:00,742.47,742.47,742.0,742.01,500.0,742.47,742.47,742.0,742.01,500.0
2020-02-19 13:20:00,741.89,742.0,741.89,742.0,2646.0,741.89,742.0,741.89,742.0,2646.0
2020-02-19 13:25:00,742.0,742.54,742.0,742.42,1400.0,742.0,742.54,742.0,742.42,1400.0
2020-02-19 13:30:00,742.32,742.66,741.71,742.0,4703.0,742.32,742.66,741.71,742.0,4703.0
2020-02-19 13:35:00,741.91,742.28,741.81,741.95,5504.0,741.91,742.28,741.81,741.95,5504.0
2020-02-19 13:40:00,742.0,742.32,741.9,742.3,4347.0,742.0,742.32,741.9,742.3,4347.0
2020-02-19 13:45:00,742.79,743.14,742.33,742.33,1800.0,742.79,743.14,742.33,742.33,1800.0
2020-02-19 13:50:00,742.96,742.96,741.79,742.02,3901.0,742.96,742.96,741.79,742.02,3901.0
2020-02-19 13:55:00,742.5,742.76,742.29,742.29,1174.0,742.5,742.76,742.29,742.29,1174.0
2020-02-19 14:00:00,742.35,742.44,742.02,742.31,1000.0,742.35,742.44,742.02,742.31,1000.0
2020-02-19 14:05:00,742.11,743.11,741.86,742.48,13739.0,742.11,743.11,741.86,742.48,13739.0
2020-02-19 14:10:00,742.01,742.29,741.91,741.96,1612.0,742.01,742.29,741.91,741.96,1612.0
2020-02-19 14:15:00,742.14,742.19,741.93,742.0,2400.0,742.14,742.19,741.93,742.0,2400.0
2020-02-19 14:20:00,741.99,742.34,741.92,742.06,5512.0,741.99,742.34,741.92,742.06,5512.0
2020-02-19 14:25:00,742.06,742.89,742.0,742.86,3490.0,742.06,742.89,742.0,742.86,3490.0
2020-02-19 14:30:00,743.09,743.09,742.37,742.49,806.0,743.09,743.09,742.37,742.49,806.0
2020-02-19 14:35:00,742.46,742.66,742.08,742.22,1100.0,742.46,742.66,742.08,742.22,1100.0
2020-02-19 14:40:00,742.47,742.49,741.78,742.43,1300.0,742.47,742.49,741.78,742.43,1300.0
2020-02-19 14:45:00,742.95,742.95,742.09,742.09,1500.0,742.95,742.95,742.09,742.09,1500.0
2020-02-19 14:50:00,742.31,743.19,742.3,742.87,1400.0,742.31,743.19,742.3,742.87,1400.0
2020-02-19 14:55:00,742.93,742.93,742.44,742.91,1200.0,742.93,742.93,742.44,742.91,1200.0
2020-02-19 15:00:00,743.04,743.2,742.74,742.97,1500.0,743.04,743.2,742.74,742.97,1500.0
2020-02-19 15:05:00,742.65,743.11,741.84,742.0,3339.0,742.65,743.11,741.84,742.0,3339.0
2020-02-19 15:10:00,742.02,742.5,741.9,742.5,4109.0,742.02,742.5,741.9,742.5,4109.0
2020-02-19 15:15:00,742.43,743.01,742.35,742.55,2500.0,742.43,743.01,742.35,742.55,2500.0
2020-02-19 15:20:00,742.42,742.44,741.7,742.11,6218.0,742.42,742.44,741.7,742.11,6218.0
2020-02-19 15:25:00,742.11,742.34,741.9,742.07,8812.0,742.11,742.34,741.9,742.07,8812.0
2020-02-19 15:30:00,742.35,743.0,742.12,742.38,3100.0,742.35,743.0,742.12,742.38,3100.0
2020-02-19 15:35:00,742.0,742.71,741.56,742.71,13300.0,742.0,742.71,741.56,742.71,13300.0
2020-02-19 15:40:00,742.89,742.89,741.93,741.96,3300.0,742.89,742.89,741.93,741.96,3300.0
2020-02-19 15:45:00,741.95,742.32,741.75,741.96,6679.0,741.95,742.32,741.75,741.96,6679.0
2020-02-19 15:50:00,741.96,742.25,741.37,742.25,10300.0,741.96,742.25,741.37,742.25,10300.0
2020-02-19 15:55:00,742.0,742.82,741.51,742.51,12644.0,742.0,742.82,741.51,742.51,12644.0
2020-02-20 09:30:00,742.79,750.75,742.79,746.74,10425.0,742.79,750.75,742.79,746.74,10425.0
2020-02-20 09:35:00,747.5,749.44,745.41,748.0,6317.0,747.5,749.44,745.41,748.0,6317.0
2020-02-20 09:40:00,749.39,754.39,749.39,752.13,9866.0,749.39,754.39,749.39,752.13,9866.0
2020-02-20 09:45:00,751.0,753.95,750.0,752.99,3626.0,751.0,753.95,750.0,752.99,3626.0
2020-02-20 09:50:00,752.63,754.78,752.08,754.78,18067.0,752.63,754.78,752.08,754.78,18067.0
2020-02-20 09:55:00,753.75,755.12,753.7,754.19,5351.0,753.75,755.12,753.7,754.19,5351.0
2020-02-20 10:00:00,753.88,753.88,750.77,752.97,4406.0,753.88,753.88,750.77,752.97,4406.0
2020-02-20 10:05:00,753.43,756.48,753.42,754.36,5399.0,753.43,756.48,753.42,754.36,5399.0
2020-02-20 10:10:00,754.39,755.53,754.15,754.5,15844.0,754.39,755.53,754.15,754.5,15844.0
2020-02-20 10:15:00,754.26,756.0,753.61,756.0,4761.0,754.26,756.0,753.61,756.0,4761.0
2020-02-20 10:20:00,755.84,755.84,753.95,754.26,10200.0,755.84,755.84,753.95,754.26,10200.0
2020-02-20 10:25:00,754.26,755.16,754.0,754.02,6979.0,754.26,755.16,754.0,754.02,6979.0
2020-02-20 10:30:00,754.1,754.1,750.29,751.45,4000.0,754.1,754.1,750.29,751.45,4000.0
2020-02-20 10:35:00,751.87,753.33,751.52,751.92,3100.0,751.87,753.33,751.52,751.92,3100.0
2020-02-20 10:40:00,751.61,753.25,751.61,752.53,3910.0,751.61,753.25,751.61,752.53,3910.0
2020-02-20 10:45:00,751.96,752.0,750.64,751.6,5824.0,751.96,752.0,750.64,751.6,5824.0
2020-02-20 10:50:00,751.6,751.77,750.81,751.5,9350.0,751.6,751.77,750.81,751.5,9350.0
2020-02-20 10:55:00,751.99,752.32,751.63,751.8,6635.0,751.99,752.32,751.63,751.8,6635.0
2020-02-20 11:00:00,751.47,752.44,751.47,751.87,3100.0,751.47,752.44,751.47,751.87,3100.0
2020-02-20 11:05:00,751.41,752.07,751.33,751.62,4587.0,751.41,752.07,751.33,751.62,4587.0
2020-02-20 11:10:00,751.53,751.97,750.7,751.31,15930.0,751.53,751.97,750.7,751.31,15930.0
2020-02-20 11:15:00,751.29,751.29,747.61,750.96,12844.0,751.29,751.29,747.61,750.96,12844.0
2020-02-20 11:20:00,750.49,751.96,749.44,749.87,6078.0,750.49,751.96,749.44,749.87,6078.0
2020-02-20 11:25:00,749.85,750.28,742.74,743.51,34326.0,749.85,750.28,742.74,743.51,34326.0
2020-02-20 11:30:00,742.4,742.9,728.65,731.0,11750.0,742.4,742.9,728.65,731.0,11750.0
2020-02-20 11:35:00,731.48,736.13,730.84,735.22,6618.0,731.48,736.13,730.84,735.22,6618.0
2020-02-20 11:40:00,735.74,735.75,733.72,735.0,10425.0,735.74,735.75,733.72,735.0,10425.0
2020-02-20 11:45:00,735.0,736.01,732.77,733.23,14853.0,735.0,736.01,732.77,733.23,14853.0
2020-02-20 11:50:00,733.52,740.3,733.52,739.96,6637.0,733.52,740.3,733.52,739.96,6637.0
2020-02-20 11:55:00,740.68,741.3,738.64,739.56,5472.0,740.68,741.3,738.64,739.56,5472.0
2020-02-20 12:00:00,740.18,740.59,738.34,739.21,8900.0,740.18,740.59,738.34,739.21,8900.0
2020-02-20 12:05:00,739.82,740.68,739.59,740.0,3791.0,739.82,740.68,739.59,740.0,3791.0
2020-02-20 12:10:00,739.62,741.43,739.62,741.43,1600.0,739.62,741.43,739.62,741.43,1600.0
2020-02-20 12:15:00,741.69,741.69,738.24,738.67,5600.0,741.69,741.69,738.24,738.67,5600.0
2020-02-20 12:20:00,738.3,740.3,738.3,738.56,7900.0,738.3,740.3,738.3,738.56,7900.0
2020-02-20 12:25:00,739.41,740.0,735.96,736.0,9117.0,739.41,740.0,735.96,736.0,9117.0
2020-02-20 12:30:00,736.55,738.31,735.09,735.58,1700.0,736.55,738.31,735.09,735.58,1700.0
2020-02-20 12:35:00,736.04,736.04,734.73,734.82,2052.0,736.04,736.04,734.73,734.82,2052.0
2020-02-20 12:40:00,735.96,735.97,734.74,735.13,800.0,735.96,735.97,734.74,735.13,800.0
2020-02-20 12:45:00,734.0,737.16,733.91,735.59,5200.0,734.0,737.16,733.91,735.59,5200.0
2020-02-20 12:50:00,735.62,736.28,735.0,735.27,1600.0,735.62,736.28,735.0,735.27,1600.0
2020-02-20 12:55:00,734.98,735.49,732.56,732.56,4000.0,734.98,735.49,732.56,732.56,4000.0
2020-02-20 13:00:00,732.08,732.3,730.16,730.42,8746.0,732.08,732.3,730.16,730.42,8746.0
2020-02-20 13:05:00,730.41,730.69,728.02,728.72,3205.0,730.41,730.69,728.02,728.72,3205.0
2020-02-20 13:10:00,729.5,730.61,728.86,730.13,1054.0,729.5,730.61,728.86,730.13,1054.0
2020-02-20 13:15:00,730.21,730.8,728.0,728.0,3570.0,730.21,730.8,728.0,728.0,3570.0
2020-02-20 13:20:00,728.58,732.94,728.28,732.94,3825.0,728.58,732.94,728.28,732.94,3825.0
2020-02-20 13:25:00,732.84,733.22,730.13,730.48,1775.0,732.84,733.22,730.13,730.48,1775.0
2020-02-20 13:30:00,730.17,732.2,730.11,731.18,1200.0,730.17,732.2,730.11,731.18,1200.0
2020-02-20 13:35:00,731.68,731.68,728.54,729.18,1529.0,731.68,731.68,728.54,729.18,1529.0
2020-02-20 13:40:00,729.43,730.44,728.4,730.44,3627.0,729.43,730.44,728.4,730.44,3627.0
2020-02-20 13:45:00,731.0,733.08,730.59,731.86,2500.0,731.0,733.08,730.59,731.86,2500.0
2020-02-20 13:50:00,731.21,731.35,729.46,729.75,3402.0,731.21,731.35,729.46,729.75,3402.0
2020-02-20 13:55:00,729.6,729.6,728.48,728.48,1700.0,729.6,729.6,728.48,728.48,1700.0
2020-02-20 14:00:00,729.05,731.17,729.05,731.17,2500.0,729.05,731.17,729.05,731.17,2500.0
2020-02-20 14:05:00,730.99,731.14,730.0,730.13,2405.0,730.99,731.14,730.0,730.13,2405.0
2020-02-20 14:10:00,731.32,734.25,730.99,734.25,4200.0,731.32,734.25,730.99,734.25,4200.0
2020-02-20 14:15:00,734.31,736.24,734.31,734.91,3210.0,734.31,736.24,734.31,734.91,3210.0
2020-02-20 14:20:00,734.8,735.42,734.37,734.83,2213.0,734.8,735.42,734.37,734.83,2213.0
2020-02-20 14:25:00,735.4,736.63,735.15,735.86,1300.0,735.4,736.63,735.15,735.86,1300.0
2020-02-20 14:30:00,735.86,737.82,735.76,737.82,1600.0,735.86,737.82,735.76,737.82,1600.0
2020-02-20 14:35:00,737.62,738.83,737.62,738.11,1495.0,737.62,738.83,737.62,738.11,1495.0
2020-02-20 14:40:00,738.82,738.82,736.25,737.18,2873.0,738.82,738.82,736.25,737.18,2873.0
2020-02-20 14:45:00,736.27,738.0,735.87,736.98,3226.0,736.27,738.0,735.87,736.98,3226.0
2020-02-20 14:50:00,737.05,737.05,734.28,734.84,1400.0,737.05,737.05,734.28,734.84,1400.0
2020-02-20 14:55:00,735.46,736.68,734.86,736.68,2240.0,735.46,736.68,734.86,736.68,2240.0
2020-02-20 15:00:00,735.63,737.4,735.63,736.79,2108.0,735.63,737.4,735.63,736.79,2108.0
2020-02-20 15:05:00,737.12,738.12,735.65,735.65,2880.0,737.12,738.12,735.65,735.65,2880.0
2020-02-20 15:10:00,735.34,735.34,733.37,733.67,2800.0,735.34,735.34,733.37,733.67,2800.0
2020-02-20 15:15:00,732.93,736.16,732.93,736.16,1700.0,732.93,736.16,732.93,736.16,1700.0
2020-02-20 15:20:00,736.45,737.06,736.44,736.93,2597.0,736.45,737.06,736.44,736.93,2597.0
2020-02-20 15:25:00,737.27,739.75,737.27,738.97,3208.0,737.27,739.75,737.27,738.97,3208.0
2020-02-20 15:30:00,738.95,740.95,738.95,740.74,1543.0,738.95,740.95,738.95,740.74,1543.0
2020-02-20 15:35:00,741.05,741.05,739.22,740.0,5672.0,741.05,741.05,739.22,740.0,5672.0
2020-02-20 15:40:00,740.4,743.07,739.86,743.07,8353.0,740.4,743.07,739.86,743.07,8353.0
2020-02-20 15:45:00,742.48,742.48,741.2,741.2,3900.0,742.48,742.48,741.2,741.2,3900.0
2020-02-20 15:50:00,741.39,743.38,741.06,742.85,17718.0,741.39,743.38,741.06,742.85,17718.0
2020-02-20 15:55:00,743.65,744.2,741.97,741.97,12290.0,743.65,744.2,741.97,741.97,12290.0
2020-02-21 09:30:00,739.88,740.86,736.86,738.27,14418.0,739.88,740.86,736.86,738.27,14418.0
2020-02-21 09:35:00,739.49,739.49,728.39,729.01,6315.0,739.49,739.49,728.39,729.01,6315.0
2020-02-21 09:40:00,729.37,731.37,728.0,731.36,4416.0,729.37,731.37,728.0,731.36,4416.0
2020-02-21 09:45:00,731.59,732.29,723.08,723.08,3994.0,731.59,732.29,723.08,723.08,3994.0
2020-02-21 09:50:00,724.99,725.67,721.49,723.89,4022.0,724.99,725.67,721.49,723.89,4022.0
2020-02-21 09:55:00,724.82,728.17,724.62,728.17,1600.0,724.82,728.17,724.62,728.17,1600.0
2020-02-21 10:00:00,728.24,730.58,725.76,725.95,3989.0,728.24,730.58,725.76,725.95,3989.0
2020-02-21 10:05:00,727.42,729.0,727.25,728.38,2195.0,727.42,729.0,727.25,728.38,2195.0
2020-02-21 10:10:00,727.99,730.07,726.89,730.06,3700.0,727.99,730.07,726.89,730.06,3700.0
2020-02-21 10:15:00,726.35,730.0,726.35,729.78,1250.0,726.35,730.0,726.35,729.78,1250.0
2020-02-21 10:20:00,729.87,733.23,729.57,731.08,4368.0,729.87,733.23,729.57,731.08,4368.0
2020-02-21 10:25:00,731.83,734.61,731.33,734.61,1400.0,731.83,734.61,731.33,734.61,1400.0
2020-02-21 10:30:00,733.99,736.28,732.94,733.98,3058.0,733.99,736.28,732.94,733.98,3058.0
2020-02-21 10:35:00,733.22,733.82,732.59,733.32,2533.0,733.22,733.82,732.59,733.32,2533.0
2020-02-21 10:40:00,733.1,733.84,730.35,732.63,4050.0,733.1,733.84,730.35,732.63,4050.0
2020-02-21 10:45:00,732.62,732.63,730.0,732.09,4750.0,732.62,732.63,730.0,732.09,4750.0
2020-02-21 10:50:00,733.22,734.34,732.01,734.34,1500.0,733.22,734.34,732.01,734.34,1500.0
2020-02-21 10:55:00,734.97,737.86,734.95,736.98,6755.0,734.97,737.86,734.95,736.98,6755.0
2020-02-21 11:00:00,736.95,737.98,736.25,737.94,3025.0,736.95,737.98,736.25,737.94,3025.0
2020-02-21 11:05:00,738.67,739.38,738.08,738.2,1800.0,738.67,739.38,738.08,738.2,1800.0
2020-02-21 11:10:00,738.84,739.23,737.56,738.93,3325.0,738.84,739.23,737.56,738.93,3325.0
2020-02-21 11:15:00,739.0,741.17,738.89,740.58,10892.0,739.0,741.17,738.89,740.58,10892.0
2020-02-21 11:20:00,739.49,741.29,739.34,741.18,2515.0,739.49,741.29,739.34,741.18,2515.0
2020-02-21 11:25:00,741.38,744.43,741.0,744.41,12780.0,741.38,744.43,741.0,744.41,12780.0
2020-02-21 11:30:00,744.57,746.28,744.57,745.1,2903.0,744.57,746.28,744.57,745.1,2903.0
2020-02-21 11:35:00,744.64,744.75,743.39,744.23,2260.0,744.64,744.75,743.39,744.23,2260.0
2020-02-21 11:40:00,744.61,744.91,743.29,744.91,3653.0,744.61,744.91,743.29,744.91,3653.0
2020-02-21 11:45:00,744.33,744.81,741.52,741.93,2400.0,744.33,744.81,741.52,741.93,2400.0
2020-02-21 11:50:00,742.26,743.2,742.25,742.51,1904.0,742.26,743.2,742.25,742.51,1904.0
2020-02-21 11:55:00,743.32,745.14,743.32,744.0,1900.0,743.32,745.14,743.32,744.0,1900.0
2020-02-21 12:00:00,744.44,746.19,743.29,746.19,2800.0,744.44,746.19,743.29,746.19,2800.0
2020-02-21 12:05:00,745.98,747.28,745.88,747.28,2455.0,745.98,747.28,745.88,747.28,2455.0
2020-02-21 12:10:00,746.89,747.42,746.72,746.73,2500.0,746.89,747.42,746.72,746.73,2500.0
2020-02-21 12:15:00,746.14,746.97,745.11,746.35,2980.0,746.14,746.97,745.11,746.35,2980.0
2020-02-21 12:20:00,746.7,747.0,745.57,745.57,2167.0,746.7,747.0,745.57,745.57,2167.0
2020-02-21 12:25:00,745.3,745.84,743.63,743.76,2460.0,745.3,745.84,743.63,743.76,2460.0
2020-02-21 12:30:00,744.11,744.14,743.72,743.73,1300.0,744.11,744.14,743.72,743.73,1300.0
2020-02-21 12:35:00,743.72,745.59,743.39,745.59,1500.0,743.72,745.59,743.39,745.59,1500.0
2020-02-21 12:40:00,745.17,745.37,744.49,744.49,1745.0,745.17,745.37,744.49,744.49,1745.0
2020-02-21 12:45:00,744.45,744.45,742.49,742.83,1530.0,744.45,744.45,742.49,742.83,1530.0
2020-02-21 12:50:00,743.57,744.3,739.18,739.55,5584.0,743.57,744.3,739.18,739.55,5584.0
2020-02-21 12:55:00,739.19,741.5,738.99,741.5,7003.0,739.19,741.5,738.99,741.5,7003.0
2020-02-21 13:00:00,742.08,742.08,740.34,741.08,725.0,742.08,742.08,740.34,741.08,725.0
2020-02-21 13:05:00,741.21,741.69,740.49,740.5,1913.0,741.21,741.69,740.49,740.5,1913.0
2020-02-21 13:10:00,740.5,740.5,736.41,737.73,3057.0,740.5,740.5,736.41,737.73,3057.0
2020-02-21 13:15:00,737.54,737.83,737.06,737.82,1883.0,737.54,737.83,737.06,737.82,1883.0
2020-02-21 13:20:00,737.81,738.68,737.44,738.68,2413.0,737.81,738.68,737.44,738.68,2413.0
2020-02-21 13:25:00,738.69,738.75,735.13,735.61,4391.0,738.69,738.75,735.13,735.61,4391.0
2020-02-21 13:30:00,735.6,735.65,733.84,734.24,1400.0,735.6,735.65,733.84,734.24,1400.0
2020-02-21 13:35:00,734.62,735.13,732.2,733.4,4756.0,734.62,735.13,732.2,733.4,4756.0
2020-02-21 13:40:00,733.45,734.04,732.55,732.55,1745.0,733.45,734.04,732.55,732.55,1745.0
2020-02-21 13:45:00,732.11,732.27,730.55,730.55,2275.0,732.11,732.27,730.55,730.55,2275.0
2020-02-21 13:50:00,730.06,730.46,728.49,728.49,2987.0,730.06,730.46,728.49,728.49,2987.0
2020-02-21 13:55:00,728.12,730.36,728.05,730.36,2000.0,728.12,730.36,728.05,730.36,2000.0
2020-02-21 14:00:00,730.5,731.55,730.09,731.55,1893.0,730.5,731.55,730.09,731.55,1893.0
2020-02-21 14:05:00,731.03,731.16,726.49,727.12,13957.0,731.03,731.16,726.49,727.12,13957.0
2020-02-21 14:10:00,727.35,729.49,727.35,729.2,1400.0,727.35,729.49,727.35,729.2,1400.0
2020-02-21 14:15:00,728.84,729.17,725.01,725.01,4004.0,728.84,729.17,725.01,725.01,4004.0
2020-02-21 14:20:00,725.24,727.85,725.24,727.08,2376.0,725.24,727.85,725.24,727.08,2376.0
2020-02-21 14:25:00,727.46,730.81,727.01,730.81,1850.0,727.46,730.81,727.01,730.81,1850.0
2020-02-21 14:30:00,730.52,733.47,730.52,732.43,3814.0,730.52,733.47,730.52,732.43,3814.0
2020-02-21 14:35:00,732.63,732.63,730.24,732.33,3822.0,732.63,732.63,730.24,732.33,3822.0
2020-02-21 14:40:00,732.04,733.33,731.24,732.21,2797.0,732.04,733.33,731.24,732.21,2797.0
2020-02-21 14:45:00,732.64,733.37,732.17,732.87,4520.0,732.64,733.37,732.17,732.87,4520.0
2020-02-21 14:50:00,732.85,736.08,732.85,734.46,4363.0,732.85,736.08,732.85,734.46,4363.0
2020-02-21 14:55:00,734.43,735.08,732.88,733.49,2512.0,734.43,735.08,732.88,733.49,2512.0
2020-02-21 15:00:00,733.57,735.29,733.56,734.22,3534.0,733.57,735.29,733.56,734.22,3534.0
2020-02-21 15:05:00,734.02,735.0,733.49,734.16,3536.0,734.02,735.0,733.49,734.16,3536.0
2020-02-21 15:10:00,734.43,737.64,734.43,737.64,2300.0,734.43,737.64,734.43,737.64,2300.0
2020-02-21 15:15:00,736.78,738.39,736.52,736.66,7160.0,736.78,738.39,736.52,736.66,7160.0
2020-02-21 15:20:00,736.26,736.52,734.97,735.43,7700.0,736.26,736.52,734.97,735.43,7700.0
2020-02-21 15:25:00,735.36,736.0,734.05,734.47,4246.0,735.36,736.0,734.05,734.47,4246.0
2020-02-21 15:30:00,734.47,735.24,732.32,732.9,4521.0,734.47,735.24,732.32,732.9,4521.0
2020-02-21 15:35:00,732.76,734.3,732.52,732.88,5700.0,732.76,734.3,732.52,732.88,5700.0
2020-02-21 15:40:00,732.72,733.38,732.03,732.62,5965.0,732.72,733.38,732.03,732.62,5965.0
2020-02-21 15:45:00,733.0,734.86,732.99,734.79,5325.0,733.0,734.86,732.99,734.79,5325.0
2020-02-21 15:50:00,735.3,737.57,735.3,736.76,10614.0,735.3,737.57,735.3,736.76,10614.0
2020-02-21 15:55:00,736.85,737.14,734.65,735.46,14159.0,736.85,737.14,734.65,735.46,14159.0
2020-02-24 09:30:00,701.01,701.01,692.76,693.75,37254.0,701.01,701.01,692.76,693.75,37254.0
2020-02-24 09:35:00,694.98,696.47,692.23,695.7,22564.0,694.98,696.47,692.23,695.7,22564.0
2020-02-24 09:40:00,697.37,697.38,690.0,694.75,13617.0,697.37,697.38,690.0,694.75,13617.0
2020-02-24 09:45:00,693.6,694.46,688.37,688.51,13041.0,693.6,694.46,688.37,688.51,13041.0
2020-02-24 09:50:00,688.49,689.99,685.81,688.1,18990.0,688.49,689.99,685.81,688.1,18990.0
2020-02-24 09:55:00,689.34,690.04,686.49,688.29,10785.0,689.34,690.04,686.49,688.29,10785.0
2020-02-24 10:00:00,687.51,690.9,686.63,688.02,6450.0,687.51,690.9,686.63,688.02,6450.0
2020-02-24 10:05:00,688.66,689.08,684.2,686.89,15799.0,688.66,689.08,684.2,686.89,15799.0
2020-02-24 10:10:00,686.91,689.97,686.54,689.33,7375.0,686.91,689.97,686.54,689.33,7375.0
2020-02-24 10:15:00,688.39,689.3,685.49,686.36,7800.0,688.39,689.3,685.49,686.36,7800.0
2020-02-24 10:20:00,685.92,686.76,684.04,685.03,9749.0,685.92,686.76,684.04,685.03,9749.0
2020-02-24 10:25:00,685.05,685.14,683.34,684.92,3825.0,685.05,685.14,683.34,684.92,3825.0
2020-02-24 10:30:00,684.0,684.01,682.23,683.57,8900.0,684.0,684.01,682.23,683.57,8900.0
2020-02-24 10:35:00,683.52,684.52,680.06,681.5,9396.0,683.52,684.52,680.06,681.5,9396.0
2020-02-24 10:40:00,682.08,683.31,678.34,682.32,8134.0,682.08,683.31,678.34,682.32,8134.0
2020-02-24 10:45:00,682.26,683.38,679.86,682.17,5764.0,682.26,683.38,679.86,682.17,5764.0
2020-02-24 10:50:00,682.13,684.99,681.6,681.79,7102.0,682.13,684.99,681.6,681.79,7102.0
2020-02-24 10:55:00,681.83,683.26,681.71,682.91,4507.0,681.83,683.26,681.71,682.91,4507.0
2020-02-24 11:00:00,682.6,682.63,678.84,680.0,4100.0,682.6,682.63,678.84,680.0,4100.0
2020-02-24 11:05:00,680.19,680.98,679.29,679.29,5785.0,680.19,680.98,679.29,679.29,5785.0
2020-02-24 11:10:00,679.23,679.8,678.0,679.37,4378.0,679.23,679.8,678.0,679.37,4378.0
2020-02-24 11:15:00,679.26,681.5,678.8,680.14,9740.0,679.26,681.5,678.8,680.14,9740.0
2020-02-24 11:20:00,679.82,682.61,679.7,680.33,4937.0,679.82,682.61,679.7,680.33,4937.0
2020-02-24 11:25:00,680.02,680.07,678.49,679.33,3698.0,680.02,680.07,678.49,679.33,3698.0
2020-02-24 11:30:00,679.17,680.15,678.49,678.5,6231.0,679.17,680.15,678.49,678.5,6231.0
2020-02-24 11:35:00,678.57,679.84,678.0,679.58,6203.0,678.57,679.84,678.0,679.58,6203.0
2020-02-24 11:40:00,679.31,679.32,677.85,678.81,4211.0,679.31,679.32,677.85,678.81,4211.0
2020-02-24 11:45:00,678.47,679.11,678.0,678.17,7523.0,678.47,679.11,678.0,678.17,7523.0
2020-02-24 11:50:00,678.33,678.93,678.0,678.68,6157.0,678.33,678.93,678.0,678.68,6157.0
2020-02-24 11:55:00,678.53,679.63,677.88,678.0,11083.0,678.53,679.63,677.88,678.0,11083.0
2020-02-24 12:00:00,678.03,679.12,678.0,678.35,7596.0,678.03,679.12,678.0,678.35,7596.0
2020-02-24 12:05:00,678.63,679.25,678.0,678.0,8172.0,678.63,679.25,678.0,678.0,8172.0
2020-02-24 12:10:00,678.0,678.9,677.68,677.9,14094.0,678.0,678.9,677.68,677.9,14094.0
2020-02-24 12:15:00,677.84,678.0,675.0,677.38,9005.0,677.84,678.0,675.0,677.38,9005.0
2020-02-24 12:20:00,677.81,678.77,677.54,677.73,11801.0,677.81,678.77,677.54,677.73,11801.0
2020-02-24 12:25:00,677.38,678.56,677.31,678.18,14346.0,677.38,678.56,677.31,678.18,14346.0
2020-02-24 12:30:00,677.74,678.06,676.81,676.93,4783.0,677.74,678.06,676.81,676.93,4783.0
2020-02-24 12:35:00,676.79,678.42,676.79,677.35,8667.0,676.79,678.42,676.79,677.35,8667.0
2020-02-24 12:40:00,677.35,678.55,676.16,678.55,3772.0,677.35,678.55,676.16,678.55,3772.0
2020-02-24 12:45:00,677.37,677.54,675.31,676.82,2375.0,677.37,677.54,675.31,676.82,2375.0
2020-02-24 12:50:00,676.57,676.58,675.0,675.0,2581.0,676.57,676.58,675.0,675.0,2581.0
2020-02-24 12:55:00,676.17,676.17,674.93,675.35,9869.0,676.17,676.17,674.93,675.35,9869.0
2020-02-24 13:00:00,675.17,675.21,674.29,674.5,5793.0,675.17,675.21,674.29,674.5,5793.0
2020-02-24 13:05:00,674.73,675.53,673.28,673.29,3781.0,674.73,675.53,673.28,673.29,3781.0
2020-02-24 13:10:00,673.42,673.87,672.04,672.51,5553.0,673.42,673.87,672.04,672.51,5553.0
2020-02-24 13:15:00,672.61,672.88,671.22,672.88,10695.0,672.61,672.88,671.22,672.88,10695.0
2020-02-24 13:20:00,672.73,674.99,672.65,674.29,15161.0,672.73,674.99,672.65,674.29,15161.0
2020-02-24 13:25:00,674.91,676.8,674.67,676.33,31062.0,674.91,676.8,674.67,676.33,31062.0
2020-02-24 13:30:00,675.51,676.38,674.95,676.01,19124.0,675.51,676.38,674.95,676.01,19124.0
2020-02-24 13:35:00,675.7,676.8,674.96,674.97,30523.0,675.7,676.8,674.96,674.97,30523.0
2020-02-24 13:40:00,674.86,675.25,669.72,670.5,20325.0,674.86,675.25,669.72,670.5,20325.0
2020-02-24 13:45:00,670.6,673.59,670.6,672.06,8827.0,670.6,673.59,670.6,672.06,8827.0
2020-02-24 13:50:00,672.23,674.0,671.56,672.41,2901.0,672.23,674.0,671.56,672.41,2901.0
2020-02-24 13:55:00,671.31,671.75,669.01,670.03,5300.0,671.31,671.75,669.01,670.03,5300.0
2020-02-24 14:00:00,670.88,670.99,669.09,670.55,5263.0,670.88,670.99,669.09,670.55,5263.0
2020-02-24 14:05:00,670.02,670.37,667.87,668.8,2546.0,670.02,670.37,667.87,668.8,2546.0
2020-02-24 14:10:00,670.54,670.54,668.64,668.8,8500.0,670.54,670.54,668.64,668.8,8500.0
2020-02-24 14:15:00,668.73,668.73,666.67,667.86,9261.0,668.73,668.73,666.67,667.86,9261.0
2020-02-24 14:20:00,668.15,671.38,668.1,671.37,10706.0,668.15,671.38,668.1,671.37,10706.0
2020-02-24 14:25:00,671.13,674.96,669.91,673.47,13021.0,671.13,674.96,669.91,673.47,13021.0
2020-02-24 14:30:00,673.52,675.11,673.0,673.39,11561.0,673.52,675.11,673.0,673.39,11561.0
2020-02-24 14:35:00,673.16,676.71,672.39,676.71,10174.0,673.16,676.71,672.39,676.71,10174.0
2020-02-24 14:40:00,675.73,677.12,674.07,677.02,23097.0,675.73,677.12,674.07,677.02,23097.0
2020-02-24 14:45:00,676.99,680.68,676.01,679.74,23252.0,676.99,680.68,676.01,679.74,23252.0
2020-02-24 14:50:00,679.68,679.68,676.81,677.32,12066.0,679.68,679.68,676.81,677.32,12066.0
2020-02-24 14:55:00,677.1,678.28,676.14,677.28,22768.0,677.1,678.28,676.14,677.28,22768.0
2020-02-24 15:00:00,676.92,678.09,676.49,677.21,8998.0,676.92,678.09,676.49,677.21,8998.0
2020-02-24 15:05:00,676.56,677.48,675.0,676.57,10810.0,676.56,677.48,675.0,676.57,10810.0
2020-02-24 15:10:00,675.0,676.01,673.12,675.0,11198.0,675.0,676.01,673.12,675.0,11198.0
2020-02-24 15:15:00,675.36,676.59,674.41,674.94,21416.0,675.36,676.59,674.41,674.94,21416.0
2020-02-24 15:20:00,675.0,677.33,675.0,676.34,14041.0,675.0,677.33,675.0,676.34,14041.0
2020-02-24 15:25:00,676.5,676.5,675.1,675.13,69100.0,676.5,676.5,675.1,675.13,69100.0
2020-02-24 15:30:00,675.21,675.53,673.63,674.67,6071.0,675.21,675.53,673.63,674.67,6071.0
2020-02-24 15:35:00,675.2,675.82,674.51,674.73,9614.0,675.2,675.82,674.51,674.73,9614.0
2020-02-24 15:40:00,675.28,675.8,673.75,675.0,5245.0,675.28,675.8,673.75,675.0,5245.0
2020-02-24 15:45:00,675.0,676.03,674.53,674.86,33302.0,675.0,676.03,674.53,674.86,33302.0
2020-02-24 15:50:00,674.67,675.47,673.25,673.25,18925.0,674.67,675.47,673.25,673.25,18925.0
2020-02-24 15:55:00,673.0,674.54,672.92,672.92,10543.0,673.0,674.54,672.92,672.92,10543.0
2020-02-25 09:30:00,698.64,702.0,692.82,693.03,32475.0,698.64,702.0,692.82,693.03,32475.0
2020-02-25 09:35:00,693.0,699.57,693.0,693.96,14282.0,693.0,699.57,693.0,693.96,14282.0
2020-02-25 09:40:00,694.49,694.49,687.61,687.62,2400.0,694.49,694.49,687.61,687.62,2400.0
2020-02-25 09:45:00,688.97,690.5,682.73,690.5,11405.0,688.97,690.5,682.73,690.5,11405.0
2020-02-25 09:50:00,688.55,692.2,686.72,690.98,14324.0,688.55,692.2,686.72,690.98,14324.0
2020-02-25 09:55:00,690.99,692.36,688.6,691.54,6126.0,690.99,692.36,688.6,691.54,6126.0
2020-02-25 10:00:00,690.0,690.94,689.0,690.29,2382.0,690.0,690.94,689.0,690.29,2382.0
2020-02-25 10:05:00,689.87,692.24,689.4,690.17,4500.0,689.87,692.24,689.4,690.17,4500.0
2020-02-25 10:10:00,687.16,687.99,684.16,684.71,3630.0,687.16,687.99,684.16,684.71,3630.0
2020-02-25 10:15:00,684.47,684.47,683.04,683.65,1912.0,684.47,684.47,683.04,683.65,1912.0
2020-02-25 10:20:00,683.58,683.58,681.51,681.51,4701.0,683.58,683.58,681.51,681.51,4701.0
2020-02-25 10:25:00,681.44,682.39,680.41,681.14,3593.0,681.44,682.39,680.41,681.14,3593.0
2020-02-25 10:30:00,680.94,682.14,678.33,680.33,4588.0,680.94,682.14,678.33,680.33,4588.0
2020-02-25 10:35:00,679.66,682.91,678.71,680.81,4425.0,679.66,682.91,678.71,680.81,4425.0
2020-02-25 10:40:00,681.34,684.97,679.99,683.35,4082.0,681.34,684.97,679.99,683.35,4082.0
2020-02-25 10:45:00,682.24,683.03,677.92,678.32,6101.0,682.24,683.03,677.92,678.32,6101.0
2020-02-25 10:50:00,677.01,677.61,674.62,675.81,7459.0,677.01,677.61,674.62,675.81,7459.0
2020-02-25 10:55:00,675.04,676.57,674.84,675.97,6461.0,675.04,676.57,674.84,675.97,6461.0
2020-02-25 11:00:00,675.97,676.14,674.63,675.83,5570.0,675.97,676.14,674.63,675.83,5570.0
2020-02-25 11:05:00,674.62,675.72,673.0,673.15,2170.0,674.62,675.72,673.0,673.15,2170.0
2020-02-25 11:10:00,672.67,676.26,672.51,672.51,15590.0,672.67,676.26,672.51,672.51,15590.0
2020-02-25 11:15:00,674.95,674.95,670.25,670.96,3412.0,674.95,674.95,670.25,670.96,3412.0
2020-02-25 11:20:00,671.15,674.07,670.23,673.23,11150.0,671.15,674.07,670.23,673.23,11150.0
2020-02-25 11:25:00,674.27,676.65,673.89,674.73,6663.0,674.27,676.65,673.89,674.73,6663.0
2020-02-25 11:30:00,675.85,678.13,673.2,677.29,3900.0,675.85,678.13,673.2,677.29,3900.0
2020-02-25 11:35:00,676.73,678.95,675.98,677.42,1100.0,676.73,678.95,675.98,677.42,1100.0
2020-02-25 11:40:00,677.42,678.46,676.03,676.03,2038.0,677.42,678.46,676.03,676.03,2038.0
2020-02-25 11:45:00,677.08,677.94,675.92,675.92,5624.0,677.08,677.94,675.92,675.92,5624.0
2020-02-25 11:50:00,676.64,678.66,675.73,677.9,4050.0,676.64,678.66,675.73,677.9,4050.0
2020-02-25 11:55:00,678.63,678.63,676.64,677.57,2725.0,678.63,678.63,676.64,677.57,2725.0
2020-02-25 12:00:00,677.11,678.88,677.11,677.95,2000.0,677.11,678.88,677.11,677.95,2000.0
2020-02-25 12:05:00,677.23,677.23,676.2,676.21,500.0,677.23,677.23,676.2,676.21,500.0
2020-02-25 12:10:00,676.52,678.85,676.25,676.64,2895.0,676.52,678.85,676.25,676.64,2895.0
2020-02-25 12:15:00,676.14,676.42,674.16,674.16,1900.0,676.14,676.42,674.16,674.16,1900.0
2020-02-25 12:20:00,675.41,675.97,674.45,675.97,1400.0,675.41,675.97,674.45,675.97,1400.0
2020-02-25 12:25:00,676.11,677.01,676.1,676.76,1125.0,676.11,677.01,676.1,676.76,1125.0
2020-02-25 12:30:00,676.38,676.83,675.32,675.5,5184.0,676.38,676.83,675.32,675.5,5184.0
2020-02-25 12:35:00,675.34,675.99,675.06,675.9,3544.0,675.34,675.99,675.06,675.9,3544.0
2020-02-25 12:40:00,675.21,675.21,671.01,672.07,4700.0,675.21,675.21,671.01,672.07,4700.0
2020-02-25 12:45:00,672.01,672.27,669.01,670.39,5209.0,672.01,672.27,669.01,670.39,5209.0
2020-02-25 12:50:00,670.62,670.63,669.42,670.44,4807.0,670.62,670.63,669.42,670.44,4807.0
2020-02-25 12:55:00,670.4,670.47,669.22,669.25,1250.0,670.4,670.47,669.22,669.25,1250.0
2020-02-25 13:00:00,669.88,670.52,668.43,668.43,1900.0,669.88,670.52,668.43,668.43,1900.0
2020-02-25 13:05:00,669.36,671.47,668.99,670.06,4425.0,669.36,671.47,668.99,670.06,4425.0
2020-02-25 13:10:00,671.08,671.94,669.54,669.68,7925.0,671.08,671.94,669.54,669.68,7925.0
2020-02-25 13:15:00,670.22,670.22,666.8,669.31,1400.0,670.22,670.22,666.8,669.31,1400.0
2020-02-25 13:20:00,668.98,668.98,667.44,668.56,5361.0,668.98,668.98,667.44,668.56,5361.0
2020-02-25 13:25:00,667.75,669.3,667.13,668.84,6090.0,667.75,669.3,667.13,668.84,6090.0
2020-02-25 13:30:00,668.56,669.0,666.28,667.2,6100.0,668.56,669.0,666.28,667.2,6100.0
2020-02-25 13:35:00,667.2,667.79,666.56,667.01,2802.0,667.2,667.79,666.56,667.01,2802.0
2020-02-25 13:40:00,667.02,668.0,666.0,667.83,5723.0,667.02,668.0,666.0,667.83,5723.0
2020-02-25 13:45:00,667.41,668.0,666.43,666.46,1564.0,667.41,668.0,666.43,666.46,1564.0
2020-02-25 13:50:00,666.38,666.53,664.06,664.06,12842.0,666.38,666.53,664.06,664.06,12842.0
2020-02-25 13:55:00,663.54,665.83,663.54,664.6,5187.0,663.54,665.83,663.54,664.6,5187.0
2020-02-25 14:00:00,663.96,663.96,661.73,662.91,3015.0,663.96,663.96,661.73,662.91,3015.0
2020-02-25 14:05:00,662.07,663.08,659.09,659.09,6933.0,662.07,663.08,659.09,659.09,6933.0
2020-02-25 14:10:00,658.42,662.0,658.42,660.99,4720.0,658.42,662.0,658.42,660.99,4720.0
2020-02-25 14:15:00,660.75,661.19,657.74,658.87,10573.0,660.75,661.19,657.74,658.87,10573.0
2020-02-25 14:20:00,659.28,660.82,659.28,660.47,1400.0,659.28,660.82,659.28,660.47,1400.0
2020-02-25 14:25:00,659.56,661.25,659.24,659.59,9839.0,659.56,661.25,659.24,659.59,9839.0
2020-02-25 14:30:00,659.99,660.07,657.88,658.62,3812.0,659.99,660.07,657.88,658.62,3812.0
2020-02-25 14:35:00,658.92,660.07,657.93,658.64,9533.0,658.92,660.07,657.93,658.64,9533.0
2020-02-25 14:40:00,658.53,661.35,657.61,661.04,19796.0,658.53,661.35,657.61,661.04,19796.0
2020-02-25 14:45:00,661.13,663.05,659.71,662.52,11410.0,661.13,663.05,659.71,662.52,11410.0
2020-02-25 14:50:00,661.84,662.77,659.43,661.66,19914.0,661.84,662.77,659.43,661.66,19914.0
2020-02-25 14:55:00,661.86,661.86,657.85,658.62,20811.0,661.86,661.86,657.85,658.62,20811.0
2020-02-25 15:00:00,658.88,661.42,658.51,659.19,23959.0,658.88,661.42,658.51,659.19,23959.0
2020-02-25 15:05:00,658.89,660.23,658.11,658.96,15524.0,658.89,660.23,658.11,658.96,15524.0
2020-02-25 15:10:00,658.29,658.85,657.37,657.99,17298.0,658.29,658.85,657.37,657.99,17298.0
2020-02-25 15:15:00,658.05,659.88,657.24,659.53,9738.0,658.05,659.88,657.24,659.53,9738.0
2020-02-25 15:20:00,659.27,659.75,654.65,655.63,11407.0,659.27,659.75,654.65,655.63,11407.0
2020-02-25 15:25:00,655.64,656.04,650.01,651.79,19377.0,655.64,656.04,650.01,651.79,19377.0
2020-02-25 15:30:00,651.86,651.86,642.78,646.04,36570.0,651.86,651.86,642.78,646.04,36570.0
2020-02-25 15:35:00,644.12,647.53,640.0,640.0,26374.0,644.12,647.53,640.0,640.0,26374.0
2020-02-25 15:40:00,640.0,645.23,638.47,640.59,33753.0,640.0,645.23,638.47,640.59,33753.0
2020-02-25 15:45:00,640.63,644.44,636.15,637.56,37649.0,640.63,644.44,636.15,637.56,37649.0
2020-02-25 15:50:00,635.01,639.3,629.18,629.18,81956.0,635.01,639.3,629.18,629.18,81956.0
2020-02-25 15:55:00,628.08,632.64,626.9,629.19,87344.0,628.08,632.64,626.9,629.19,87344.0
2020-02-26 09:30:00,635.94,642.75,630.55,640.17,18927.0,635.94,642.75,630.55,640.17,18927.0
2020-02-26 09:35:00,639.74,650.0,639.73,645.28,10174.0,639.74,650.0,639.73,645.28,10174.0
2020-02-26 09:40:00,645.27,654.07,643.82,651.86,17069.0,645.27,654.07,643.82,651.86,17069.0
2020-02-26 09:45:00,652.8,655.04,650.56,654.27,14660.0,652.8,655.04,650.56,654.27,14660.0
2020-02-26 09:50:00,651.2,652.64,646.89,648.28,7632.0,651.2,652.64,646.89,648.28,7632.0
2020-02-26 09:55:00,647.73,648.84,645.78,645.78,1180.0,647.73,648.84,645.78,645.78,1180.0
2020-02-26 10:00:00,646.6,651.4,646.5,647.83,33148.0,646.6,651.4,646.5,647.83,33148.0
2020-02-26 10:05:00,647.83,649.19,645.79,647.82,5500.0,647.83,649.19,645.79,647.82,5500.0
2020-02-26 10:10:00,647.93,650.44,645.82,650.25,16388.0,647.93,650.44,645.82,650.25,16388.0
2020-02-26 10:15:00,650.25,651.0,647.45,649.5,26051.0,650.25,651.0,647.45,649.5,26051.0
2020-02-26 10:20:00,650.1,650.47,648.16,650.03,10880.0,650.1,650.47,648.16,650.03,10880.0
2020-02-26 10:25:00,649.98,651.0,648.17,648.7,23103.0,649.98,651.0,648.17,648.7,23103.0
2020-02-26 10:30:00,648.96,650.5,648.49,649.55,18583.0,648.96,650.5,648.49,649.55,18583.0
2020-02-26 10:35:00,650.07,651.67,649.46,651.4,24243.0,650.07,651.67,649.46,651.4,24243.0
2020-02-26 10:40:00,650.9,651.59,650.0,651.59,19091.0,650.9,651.59,650.0,651.59,19091.0
2020-02-26 10:45:00,651.18,651.44,649.81,650.08,6254.0,651.18,651.44,649.81,650.08,6254.0
2020-02-26 10:50:00,650.08,651.3,649.08,650.43,13851.0,650.08,651.3,649.08,650.43,13851.0
2020-02-26 10:55:00,650.5,650.5,648.67,648.82,5525.0,650.5,650.5,648.67,648.82,5525.0
2020-02-26 11:00:00,649.47,649.47,647.04,648.26,6320.0,649.47,649.47,647.04,648.26,6320.0
2020-02-26 11:05:00,647.37,648.74,646.06,646.8,7909.0,647.37,648.74,646.06,646.8,7909.0
2020-02-26 11:10:00,646.1,647.1,644.8,646.67,23105.0,646.1,647.1,644.8,646.67,23105.0
2020-02-26 11:15:00,645.92,651.38,645.92,651.23,25869.0,645.92,651.38,645.92,651.23,25869.0
2020-02-26 11:20:00,650.79,655.0,650.78,654.0,41140.0,650.79,655.0,650.78,654.0,41140.0
2020-02-26 11:25:00,654.0,656.54,652.78,656.48,25575.0,654.0,656.54,652.78,656.48,25575.0
2020-02-26 11:30:00,656.42,658.59,655.05,656.05,11669.0,656.42,658.59,655.05,656.05,11669.0
2020-02-26 11:35:00,656.06,659.62,655.0,659.38,9674.0,656.06,659.62,655.0,659.38,9674.0
2020-02-26 11:40:00,658.51,661.7,656.5,659.19,13095.0,658.51,661.7,656.5,659.19,13095.0
2020-02-26 11:45:00,659.69,661.84,657.63,657.63,32530.0,659.69,661.84,657.63,657.63,32530.0
2020-02-26 11:50:00,658.8,658.81,655.21,655.21,3698.0,658.8,658.81,655.21,655.21,3698.0
2020-02-26 11:55:00,655.26,655.26,653.59,654.58,5157.0,655.26,655.26,653.59,654.58,5157.0
2020-02-26 12:00:00,653.23,655.51,650.26,650.26,4805.0,653.23,655.51,650.26,650.26,4805.0
2020-02-26 12:05:00,650.0,651.24,646.98,647.93,7017.0,650.0,651.24,646.98,647.93,7017.0
2020-02-26 12:10:00,647.93,647.93,641.67,645.58,20397.0,647.93,647.93,641.67,645.58,20397.0
2020-02-26 12:15:00,644.95,644.95,640.56,644.7,997.0,644.95,644.95,640.56,644.7,997.0
2020-02-26 12:20:00,643.31,646.8,643.31,646.42,3201.0,643.31,646.8,643.31,646.42,3201.0
2020-02-26 12:25:00,645.87,646.64,643.55,644.06,3595.0,645.87,646.64,643.55,644.06,3595.0
2020-02-26 12:30:00,645.24,648.78,645.23,646.9,6834.0,645.24,648.78,645.23,646.9,6834.0
2020-02-26 12:35:00,647.84,648.55,645.61,646.31,6892.0,647.84,648.55,645.61,646.31,6892.0
2020-02-26 12:40:00,645.49,646.62,645.21,645.21,2750.0,645.49,646.62,645.21,645.21,2750.0
2020-02-26 12:45:00,645.99,647.2,644.93,646.03,7418.0,645.99,647.2,644.93,646.03,7418.0
2020-02-26 12:50:00,645.06,645.58,642.12,642.38,15387.0,645.06,645.58,642.12,642.38,15387.0
2020-02-26 12:55:00,642.5,643.42,641.01,642.58,8462.0,642.5,643.42,641.01,642.58,8462.0
2020-02-26 13:00:00,643.03,643.78,641.95,642.48,6003.0,643.03,643.78,641.95,642.48,6003.0
2020-02-26 13:05:00,641.55,642.45,640.5,641.05,7249.0,641.55,642.45,640.5,641.05,7249.0
2020-02-26 13:10:00,641.03,641.45,639.14,639.73,6709.0,641.03,641.45,639.14,639.73,6709.0
2020-02-26 13:15:00,640.09,641.38,639.02,639.19,3611.0,640.09,641.38,639.02,639.19,3611.0
2020-02-26 13:20:00,639.5,640.45,638.04,639.47,8631.0,639.5,640.45,638.04,639.47,8631.0
2020-02-26 13:25:00,639.77,641.26,639.15,639.3,9730.0,639.77,641.26,639.15,639.3,9730.0
2020-02-26 13:30:00,638.81,639.52,635.0,637.13,4621.0,638.81,639.52,635.0,637.13,4621.0
2020-02-26 13:35:00,636.9,638.55,633.04,633.04,3684.0,636.9,638.55,633.04,633.04,3684.0
2020-02-26 13:40:00,634.51,635.0,632.58,632.6,14707.0,634.51,635.0,632.58,632.6,14707.0
2020-02-26 13:45:00,632.07,636.85,631.07,636.58,6090.0,632.07,636.85,631.07,636.58,6090.0
2020-02-26 13:50:00,637.14,637.14,633.31,634.14,18061.0,637.14,637.14,633.31,634.14,18061.0
2020-02-26 13:55:00,633.56,633.56,628.9,628.9,5899.0,633.56,633.56,628.9,628.9,5899.0
2020-02-26 14:00:00,628.48,632.0,628.48,631.0,5495.0,628.48,632.0,628.48,631.0,5495.0
2020-02-26 14:05:00,630.41,632.53,630.41,632.0,19736.0,630.41,632.53,630.41,632.0,19736.0
2020-02-26 14:10:00,631.89,633.38,631.17,631.5,14894.0,631.89,633.38,631.17,631.5,14894.0
2020-02-26 14:15:00,632.52,632.53,629.04,630.29,13454.0,632.52,632.53,629.04,630.29,13454.0
2020-02-26 14:20:00,631.49,632.03,630.03,630.17,8574.0,631.49,632.03,630.03,630.17,8574.0
2020-02-26 14:25:00,631.79,632.99,629.46,630.22,29630.0,631.79,632.99,629.46,630.22,29630.0
2020-02-26 14:30:00,630.15,631.14,629.02,629.54,11818.0,630.15,631.14,629.02,629.54,11818.0
2020-02-26 14:35:00,629.97,630.98,629.01,630.12,18784.0,629.97,630.98,629.01,630.12,18784.0
2020-02-26 14:40:00,630.05,630.81,628.0,628.91,4100.0,630.05,630.81,628.0,628.91,4100.0
2020-02-26 14:45:00,628.31,629.78,626.45,628.07,4097.0,628.31,629.78,626.45,628.07,4097.0
2020-02-26 14:50:00,629.21,629.21,627.0,628.2,1900.0,629.21,629.21,627.0,628.2,1900.0
2020-02-26 14:55:00,629.01,629.01,627.56,627.56,1000.0,629.01,629.01,627.56,627.56,1000.0
2020-02-26 15:00:00,628.95,629.81,627.96,629.81,4210.0,628.95,629.81,627.96,629.81,4210.0
2020-02-26 15:05:00,628.68,629.7,628.0,629.68,4780.0,628.68,629.7,628.0,629.68,4780.0
2020-02-26 15:10:00,628.81,630.74,628.81,629.79,4583.0,628.81,630.74,628.81,629.79,4583.0
2020-02-26 15:15:00,629.35,631.14,628.53,630.55,6668.0,629.35,631.14,628.53,630.55,6668.0
2020-02-26 15:20:00,629.6,630.79,629.37,630.14,6724.0,629.6,630.79,629.37,630.14,6724.0
2020-02-26 15:25:00,630.06,630.51,628.0,628.55,7027.0,630.06,630.51,628.0,628.55,7027.0
2020-02-26 15:30:00,628.5,629.22,627.62,627.72,7990.0,628.5,629.22,627.62,627.72,7990.0
2020-02-26 15:35:00,628.63,629.11,626.01,628.33,10899.0,628.63,629.11,626.01,628.33,10899.0
2020-02-26 15:40:00,627.73,632.15,626.89,630.25,17684.0,627.73,632.15,626.89,630.25,17684.0
2020-02-26 15:45:00,631.07,632.0,629.17,631.38,8571.0,631.07,632.0,629.17,631.38,8571.0
2020-02-26 15:50:00,630.55,632.85,630.08,632.85,15733.0,630.55,632.85,630.08,632.85,15733.0
2020-02-26 15:55:00,632.85,632.85,631.54,632.21,15390.0,632.85,632.85,631.54,632.21,15390.0
2020-02-27 09:30:00,614.86,618.17,608.15,610.0,16152.0,614.86,618.17,608.15,610.0,16152.0
2020-02-27 09:35:00,611.28,617.96,608.5,617.46,6585.0,611.28,617.96,608.5,617.46,6585.0
2020-02-27 09:40:00,611.59,616.51,610.97,610.97,2635.0,611.59,616.51,610.97,610.97,2635.0
2020-02-27 09:45:00,610.01,614.1,609.83,613.59,3190.0,610.01,614.1,609.83,613.59,3190.0
2020-02-27 09:50:00,612.19,617.01,612.07,615.16,2968.0,612.19,617.01,612.07,615.16,2968.0
2020-02-27 09:55:00,615.03,619.22,615.03,619.22,1748.0,615.03,619.22,615.03,619.22,1748.0
2020-02-27 10:00:00,619.39,623.22,616.33,620.38,11992.0,619.39,623.22,616.33,620.38,11992.0
2020-02-27 10:05:00,620.43,621.11,617.74,618.05,4810.0,620.43,621.11,617.74,618.05,4810.0
2020-02-27 10:10:00,616.52,619.36,616.52,618.12,10793.0,616.52,619.36,616.52,618.12,10793.0
2020-02-27 10:15:00,617.39,617.79,612.93,613.82,5215.0,617.39,617.79,612.93,613.82,5215.0
2020-02-27 10:20:00,613.76,614.65,612.1,613.19,500.0,613.76,614.65,612.1,613.19,500.0
2020-02-27 10:25:00,612.98,612.98,609.4,609.49,3038.0,612.98,612.98,609.4,609.49,3038.0
2020-02-27 10:30:00,609.03,610.49,605.0,605.0,7076.0,609.03,610.49,605.0,605.0,7076.0
2020-02-27 10:35:00,606.92,607.91,604.8,607.5,4880.0,606.92,607.91,604.8,607.5,4880.0
2020-02-27 10:40:00,607.69,609.84,607.09,607.84,6294.0,607.69,609.84,607.09,607.84,6294.0
2020-02-27 10:45:00,608.05,609.5,607.1,608.0,5000.0,608.05,609.5,607.1,608.0,5000.0
2020-02-27 10:50:00,608.57,609.49,607.13,607.7,7772.0,608.57,609.49,607.13,607.7,7772.0
2020-02-27 10:55:00,608.15,609.51,606.21,609.02,9386.0,608.15,609.51,606.21,609.02,9386.0
2020-02-27 11:00:00,609.5,613.33,608.9,611.76,21025.0,609.5,613.33,608.9,611.76,21025.0
2020-02-27 11:05:00,610.36,615.0,608.91,615.0,8774.0,610.36,615.0,608.91,615.0,8774.0
2020-02-27 11:10:00,617.03,617.96,612.66,617.96,3709.0,617.03,617.96,612.66,617.96,3709.0
2020-02-27 11:15:00,616.65,621.98,616.65,620.07,3679.0,616.65,621.98,616.65,620.07,3679.0
2020-02-27 11:20:00,618.16,621.5,618.16,618.17,9100.0,618.16,621.5,618.16,618.17,9100.0
2020-02-27 11:25:00,616.65,617.34,614.55,615.15,3926.0,616.65,617.34,614.55,615.15,3926.0
2020-02-27 11:30:00,615.4,618.68,615.11,618.21,3934.0,615.4,618.68,615.11,618.21,3934.0
2020-02-27 11:35:00,616.96,618.06,615.59,616.65,2750.0,616.96,618.06,615.59,616.65,2750.0
2020-02-27 11:40:00,617.6,619.18,616.81,619.18,2458.0,617.6,619.18,616.81,619.18,2458.0
2020-02-27 11:45:00,616.21,619.57,613.7,619.03,6545.0,616.21,619.57,613.7,619.03,6545.0
2020-02-27 11:50:00,619.12,619.54,617.42,617.73,1301.0,619.12,619.54,617.42,617.73,1301.0
2020-02-27 11:55:00,618.94,621.77,617.2,621.77,4090.0,618.94,621.77,617.2,621.77,4090.0
2020-02-27 12:00:00,621.38,622.72,619.88,620.06,5357.0,621.38,622.72,619.88,620.06,5357.0
2020-02-27 12:05:00,620.43,623.0,620.03,623.0,5037.0,620.43,623.0,620.03,623.0,5037.0
2020-02-27 12:10:00,623.45,626.95,623.45,626.3,5422.0,623.45,626.95,623.45,626.3,5422.0
2020-02-27 12:15:00,625.54,626.33,623.55,623.55,1394.0,625.54,626.33,623.55,623.55,1394.0
2020-02-27 12:20:00,623.64,624.06,621.68,621.68,3527.0,623.64,624.06,621.68,621.68,3527.0
2020-02-27 12:25:00,620.29,623.91,620.29,623.91,800.0,620.29,623.91,620.29,623.91,800.0
2020-02-27 12:30:00,623.74,626.4,623.61,625.74,1700.0,623.74,626.4,623.61,625.74,1700.0
2020-02-27 12:35:00,626.01,633.17,626.01,633.15,4060.0,626.01,633.17,626.01,633.15,4060.0
2020-02-27 12:40:00,631.55,631.55,628.21,629.28,6400.0,631.55,631.55,628.21,629.28,6400.0
2020-02-27 12:45:00,629.1,631.08,628.76,631.04,2179.0,629.1,631.08,628.76,631.04,2179.0
2020-02-27 12:50:00,631.37,632.98,627.95,631.67,3828.0,631.37,632.98,627.95,631.67,3828.0
2020-02-27 12:55:00,631.36,631.53,626.56,627.12,4204.0,631.36,631.53,626.56,627.12,4204.0
2020-02-27 13:00:00,625.7,628.39,624.08,628.39,2543.0,625.7,628.39,624.08,628.39,2543.0
2020-02-27 13:05:00,627.38,628.76,626.69,628.54,2236.0,627.38,628.76,626.69,628.54,2236.0
2020-02-27 13:10:00,630.0,631.43,629.43,630.77,3206.0,630.0,631.43,629.43,630.77,3206.0
2020-02-27 13:15:00,629.26,630.1,628.01,629.22,6125.0,629.26,630.1,628.01,629.22,6125.0
2020-02-27 13:20:00,629.16,631.72,628.71,631.14,6010.0,629.16,631.72,628.71,631.14,6010.0
2020-02-27 13:25:00,631.47,632.76,629.5,629.57,7428.0,631.47,632.76,629.5,629.57,7428.0
2020-02-27 13:30:00,629.13,630.99,627.64,629.46,6050.0,629.13,630.99,627.64,629.46,6050.0
2020-02-27 13:35:00,624.64,625.69,623.01,624.87,3945.0,624.64,625.69,623.01,624.87,3945.0
2020-02-27 13:40:00,624.07,625.08,622.52,622.94,2215.0,624.07,625.08,622.52,622.94,2215.0
2020-02-27 13:45:00,623.35,626.9,623.35,626.74,2765.0,623.35,626.9,623.35,626.74,2765.0
2020-02-27 13:50:00,626.91,626.91,622.05,623.42,19216.0,626.91,626.91,622.05,623.42,19216.0
2020-02-27 13:55:00,623.47,624.16,619.31,620.18,7490.0,623.47,624.16,619.31,620.18,7490.0
2020-02-27 14:00:00,621.26,622.98,619.66,619.66,2500.0,621.26,622.98,619.66,619.66,2500.0
2020-02-27 14:05:00,620.03,620.05,617.24,618.03,7342.0,620.03,620.05,617.24,618.03,7342.0
2020-02-27 14:10:00,618.19,618.5,616.75,616.98,5576.0,618.19,618.5,616.75,616.98,5576.0
2020-02-27 14:15:00,617.21,619.21,615.34,615.34,4251.0,617.21,619.21,615.34,615.34,4251.0
2020-02-27 14:20:00,615.03,618.03,615.03,618.03,2657.0,615.03,618.03,615.03,618.03,2657.0
2020-02-27 14:25:00,618.84,620.45,618.04,620.3,3300.0,618.84,620.45,618.04,620.3,3300.0
2020-02-27 14:30:00,619.86,619.86,616.09,617.79,8851.0,619.86,619.86,616.09,617.79,8851.0
2020-02-27 14:35:00,617.29,618.85,617.29,617.99,2935.0,617.29,618.85,617.29,617.99,2935.0
2020-02-27 14:40:00,618.54,620.16,618.02,618.02,1500.0,618.54,620.16,618.02,618.02,1500.0
2020-02-27 14:45:00,618.11,619.55,617.02,618.0,6883.0,618.11,619.55,617.02,618.0,6883.0
2020-02-27 14:50:00,618.85,618.85,616.89,616.95,9632.0,618.85,618.85,616.89,616.95,9632.0
2020-02-27 14:55:00,616.83,617.22,614.5,616.04,2934.0,616.83,617.22,614.5,616.04,2934.0
2020-02-27 15:00:00,615.41,615.41,611.78,614.06,6224.0,615.41,615.41,611.78,614.06,6224.0
2020-02-27 15:05:00,614.84,617.21,614.12,617.03,2388.0,614.84,617.21,614.12,617.03,2388.0
2020-02-27 15:10:00,617.04,617.84,615.34,615.35,11677.0,617.04,617.84,615.34,615.35,11677.0
2020-02-27 15:15:00,615.49,615.49,613.91,613.92,4262.0,615.49,615.49,613.91,613.92,4262.0
2020-02-27 15:20:00,613.39,614.36,611.0,611.01,5787.0,613.39,614.36,611.0,611.01,5787.0
2020-02-27 15:25:00,611.07,611.93,609.45,609.55,6044.0,611.07,611.93,609.45,609.55,6044.0
2020-02-27 15:30:00,609.77,609.94,607.56,608.22,7112.0,609.77,609.94,607.56,608.22,7112.0
2020-02-27 15:35:00,608.31,608.51,606.99,607.57,8864.0,608.31,608.51,606.99,607.57,8864.0
2020-02-27 15:40:00,607.58,608.75,607.13,607.49,5824.0,607.58,608.75,607.13,607.49,5824.0
2020-02-27 15:45:00,607.88,608.96,607.08,607.44,28024.0,607.88,608.96,607.08,607.44,28024.0
2020-02-27 15:50:00,607.07,607.07,602.62,603.47,49974.0,607.07,607.07,602.62,603.47,49974.0
2020-02-27 15:55:00,603.07,604.25,600.0,600.57,44869.0,603.07,604.25,600.0,600.57,44869.0
2020-02-28 09:30:00,577.72,591.99,572.77,588.91,22051.0,577.72,591.99,572.77,588.91,22051.0
2020-02-28 09:35:00,591.91,599.92,591.55,598.09,6661.0,591.91,599.92,591.55,598.09,6661.0
2020-02-28 09:40:00,597.04,599.59,595.0,595.62,9713.0,597.04,599.59,595.0,595.62,9713.0
2020-02-28 09:45:00,596.12,602.18,590.81,598.28,10699.0,596.12,602.18,590.81,598.28,10699.0
2020-02-28 09:50:00,597.95,600.73,594.0,595.58,8065.0,597.95,600.73,594.0,595.58,8065.0
2020-02-28 09:55:00,594.26,594.85,590.01,594.39,10892.0,594.26,594.85,590.01,594.39,10892.0
2020-02-28 10:00:00,592.69,595.39,592.01,592.01,3140.0,592.69,595.39,592.01,592.01,3140.0
2020-02-28 10:05:00,592.6,599.0,591.28,598.46,8276.0,592.6,599.0,591.28,598.46,8276.0
2020-02-28 10:10:00,598.83,599.97,592.43,596.88,12117.0,598.83,599.97,592.43,596.88,12117.0
2020-02-28 10:15:00,596.88,601.85,596.62,598.99,19888.0,596.88,601.85,596.62,598.99,19888.0
2020-02-28 10:20:00,598.99,598.99,593.93,594.29,7946.0,598.99,598.99,593.93,594.29,7946.0
2020-02-28 10:25:00,593.49,594.29,588.58,588.59,9119.0,593.49,594.29,588.58,588.59,9119.0
2020-02-28 10:30:00,589.05,591.18,588.81,591.18,3568.0,589.05,591.18,588.81,591.18,3568.0
2020-02-28 10:35:00,592.1,592.58,586.25,587.0,9324.0,592.1,592.58,586.25,587.0,9324.0
2020-02-28 10:40:00,587.05,587.59,583.34,584.61,13519.0,587.05,587.59,583.34,584.61,13519.0
2020-02-28 10:45:00,585.83,587.59,585.08,587.35,5174.0,585.83,587.59,585.08,587.35,5174.0
2020-02-28 10:50:00,587.54,593.37,587.53,593.37,4541.0,587.54,593.37,587.53,593.37,4541.0
2020-02-28 10:55:00,593.38,593.81,590.63,591.55,2882.0,593.38,593.81,590.63,591.55,2882.0
2020-02-28 11:00:00,592.84,592.84,587.0,589.7,4313.0,592.84,592.84,587.0,589.7,4313.0
2020-02-28 11:05:00,589.04,589.04,585.11,586.05,3452.0,589.04,589.04,585.11,586.05,3452.0
2020-02-28 11:10:00,586.54,589.61,586.4,587.49,4122.0,586.54,589.61,586.4,587.49,4122.0
2020-02-28 11:15:00,586.93,590.0,585.7,589.65,3204.0,586.93,590.0,585.7,589.65,3204.0
2020-02-28 11:20:00,590.82,595.0,590.0,592.13,17648.0,590.82,595.0,590.0,592.13,17648.0
2020-02-28 11:25:00,592.78,594.91,591.1,594.41,3103.0,592.78,594.91,591.1,594.41,3103.0
2020-02-28 11:30:00,595.37,595.73,591.51,595.27,24880.0,595.37,595.73,591.51,595.27,24880.0
2020-02-28 11:35:00,596.0,600.35,595.09,600.35,14809.0,596.0,600.35,595.09,600.35,14809.0
2020-02-28 11:40:00,600.56,605.06,600.13,601.56,9299.0,600.56,605.06,600.13,601.56,9299.0
2020-02-28 11:45:00,604.28,604.28,597.33,600.0,14853.0,604.28,604.28,597.33,600.0,14853.0
2020-02-28 11:50:00,600.34,600.38,593.98,595.69,4299.0,600.34,600.38,593.98,595.69,4299.0
2020-02-28 11:55:00,595.06,598.55,595.05,595.91,3600.0,595.06,598.55,595.05,595.91,3600.0
2020-02-28 12:00:00,595.27,596.79,593.83,595.74,3437.0,595.27,596.79,593.83,595.74,3437.0
2020-02-28 12:05:00,596.43,598.49,595.74,597.5,5503.0,596.43,598.49,595.74,597.5,5503.0
2020-02-28 12:10:00,597.54,598.3,594.74,594.74,6798.0,597.54,598.3,594.74,594.74,6798.0
2020-02-28 12:15:00,594.4,596.39,592.96,595.68,6085.0,594.4,596.39,592.96,595.68,6085.0
2020-02-28 12:20:00,596.02,597.99,595.47,596.73,3300.0,596.02,597.99,595.47,596.73,3300.0
2020-02-28 12:25:00,596.19,598.49,595.25,598.49,7319.0,596.19,598.49,595.25,598.49,7319.0
2020-02-28 12:30:00,597.94,600.56,596.9,598.0,10989.0,597.94,600.56,596.9,598.0,10989.0
2020-02-28 12:35:00,597.27,600.23,595.94,598.48,6767.0,597.27,600.23,595.94,598.48,6767.0
2020-02-28 12:40:00,598.48,599.94,597.02,597.09,5909.0,598.48,599.94,597.02,597.09,5909.0
2020-02-28 12:45:00,595.28,597.02,593.7,594.66,3923.0,595.28,597.02,593.7,594.66,3923.0
2020-02-28 12:50:00,594.6,597.05,594.6,596.34,2200.0,594.6,597.05,594.6,596.34,2200.0
2020-02-28 12:55:00,595.43,598.7,595.43,597.65,4572.0,595.43,598.7,595.43,597.65,4572.0
2020-02-28 13:00:00,597.16,598.83,596.24,597.2,6077.0,597.16,598.83,596.24,597.2,6077.0
2020-02-28 13:05:00,597.86,598.79,596.2,596.2,3435.0,597.86,598.79,596.2,596.2,3435.0
2020-02-28 13:10:00,596.1,598.24,596.03,597.31,5892.0,596.1,598.24,596.03,597.31,5892.0
2020-02-28 13:15:00,596.87,601.34,596.87,599.09,7340.0,596.87,601.34,596.87,599.09,7340.0
2020-02-28 13:20:00,598.0,598.78,595.28,597.09,3549.0,598.0,598.78,595.28,597.09,3549.0
2020-02-28 13:25:00,596.76,598.89,596.76,598.33,10256.0,596.76,598.89,596.76,598.33,10256.0
2020-02-28 13:30:00,596.75,596.75,592.1,592.1,4790.0,596.75,596.75,592.1,592.1,4790.0
2020-02-28 13:35:00,591.76,595.02,591.76,594.48,3657.0,591.76,595.02,591.76,594.48,3657.0
2020-02-28 13:40:00,592.71,592.71,590.01,590.92,3133.0,592.71,592.71,590.01,590.92,3133.0
2020-02-28 13:45:00,589.65,592.47,588.02,592.47,3526.0,589.65,592.47,588.02,592.47,3526.0
2020-02-28 13:50:00,591.93,592.97,591.0,591.48,1400.0,591.93,592.97,591.0,591.48,1400.0
2020-02-28 13:55:00,591.99,594.37,591.21,594.32,7272.0,591.99,594.37,591.21,594.32,7272.0
2020-02-28 14:00:00,593.85,593.85,591.71,591.71,3819.0,593.85,593.85,591.71,591.71,3819.0
2020-02-28 14:05:00,592.07,592.07,591.15,591.32,2805.0,592.07,592.07,591.15,591.32,2805.0
2020-02-28 14:10:00,592.21,594.4,592.21,592.33,4355.0,592.21,594.4,592.21,592.33,4355.0
2020-02-28 14:15:00,593.23,595.11,591.13,595.11,4200.0,593.23,595.11,591.13,595.11,4200.0
2020-02-28 14:20:00,593.7,597.98,593.42,594.78,4400.0,593.7,597.98,593.42,594.78,4400.0
2020-02-28 14:25:00,595.63,596.07,593.06,594.87,1800.0,595.63,596.07,593.06,594.87,1800.0
2020-02-28 14:30:00,595.13,600.48,595.13,599.34,9700.0,595.13,600.48,595.13,599.34,9700.0
2020-02-28 14:35:00,598.69,598.69,595.47,597.0,5750.0,598.69,598.69,595.47,597.0,5750.0
2020-02-28 14:40:00,597.41,604.15,597.41,604.15,6499.0,597.41,604.15,597.41,604.15,6499.0
2020-02-28 14:45:00,604.48,605.51,602.19,602.96,7574.0,604.48,605.51,602.19,602.96,7574.0
2020-02-28 14:50:00,602.48,604.1,601.1,601.1,4503.0,602.48,604.1,601.1,601.1,4503.0
2020-02-28 14:55:00,601.42,602.51,597.99,598.62,5864.0,601.42,602.51,597.99,598.62,5864.0
2020-02-28 15:00:00,599.72,600.35,596.95,597.66,3300.0,599.72,600.35,596.95,597.66,3300.0
2020-02-28 15:05:00,596.49,599.67,595.99,597.36,4400.0,596.49,599.67,595.99,597.36,4400.0
2020-02-28 15:10:00,595.98,601.8,595.98,601.79,6516.0,595.98,601.8,595.98,601.79,6516.0
2020-02-28 15:15:00,600.36,606.18,600.35,603.71,5888.0,600.36,606.18,600.35,603.71,5888.0
2020-02-28 15:20:00,603.73,603.74,600.47,603.67,4890.0,603.73,603.74,600.47,603.67,4890.0
2020-02-28 15:25:00,601.77,601.77,598.9,598.9,5752.0,601.77,601.77,598.9,598.9,5752.0
2020-02-28 15:30:00,597.94,601.99,597.94,599.91,7953.0,597.94,601.99,597.94,599.91,7953.0
2020-02-28 15:35:00,599.73,601.99,599.63,601.95,2300.0,599.73,601.99,599.63,601.95,2300.0
2020-02-28 15:40:00,600.94,601.23,596.51,596.51,7851.0,600.94,601.23,596.51,596.51,7851.0
2020-02-28 15:45:00,596.95,604.99,596.57,604.99,23500.0,596.95,604.99,596.57,604.99,23500.0
2020-02-28 15:50:00,603.42,610.05,602.89,610.05,16441.0,603.42,610.05,602.89,610.05,16441.0
2020-02-28 15:55:00,610.44,617.0,610.06,616.0,26242.0,610.44,617.0,610.06,616.0,26242.0
2020-03-02 09:30:00,621.24,631.46,621.24,628.5,13998.0,621.24,631.46,621.24,628.5,13998.0
2020-03-02 09:35:00,628.71,629.16,620.86,626.05,6041.0,628.71,629.16,620.86,626.05,6041.0
2020-03-02 09:40:00,627.56,635.46,627.56,634.33,4775.0,627.56,635.46,627.56,634.33,4775.0
2020-03-02 09:45:00,632.26,636.0,632.26,634.56,5138.0,632.26,636.0,632.26,634.56,5138.0
2020-03-02 09:50:00,633.07,634.14,630.59,634.13,5450.0,633.07,634.14,630.59,634.13,5450.0
2020-03-02 09:55:00,634.86,634.87,626.81,630.22,2447.0,634.86,634.87,626.81,630.22,2447.0
2020-03-02 10:00:00,630.25,631.49,624.01,624.01,8470.0,630.25,631.49,624.01,624.01,8470.0
2020-03-02 10:05:00,624.51,624.55,616.69,619.09,12110.0,624.51,624.55,616.69,619.09,12110.0
2020-03-02 10:10:00,618.84,620.0,618.62,619.99,5700.0,618.84,620.0,618.62,619.99,5700.0
2020-03-02 10:15:00,617.51,618.43,615.46,617.51,6298.0,617.51,618.43,615.46,617.51,6298.0
2020-03-02 10:20:00,617.39,617.4,614.79,614.92,2825.0,617.39,617.4,614.79,614.92,2825.0
2020-03-02 10:25:00,616.83,617.47,615.19,616.12,3880.0,616.83,617.47,615.19,616.12,3880.0
2020-03-02 10:30:00,615.56,617.7,613.39,616.7,3669.0,615.56,617.7,613.39,616.7,3669.0
2020-03-02 10:35:00,618.58,620.79,618.19,620.36,1785.0,618.58,620.79,618.19,620.36,1785.0
2020-03-02 10:40:00,621.44,623.08,621.02,623.08,2630.0,621.44,623.08,621.02,623.08,2630.0
2020-03-02 10:45:00,624.0,627.05,623.9,626.81,4309.0,624.0,627.05,623.9,626.81,4309.0
2020-03-02 10:50:00,627.53,632.34,627.53,630.14,3752.0,627.53,632.34,627.53,630.14,3752.0
2020-03-02 10:55:00,630.73,631.35,626.23,627.52,4465.0,630.73,631.35,626.23,627.52,4465.0
2020-03-02 11:00:00,627.9,631.28,626.01,631.28,2300.0,627.9,631.28,626.01,631.28,2300.0
2020-03-02 11:05:00,629.21,629.84,627.1,627.11,2970.0,629.21,629.84,627.1,627.11,2970.0
2020-03-02 11:10:00,627.36,632.5,627.36,632.5,2354.0,627.36,632.5,627.36,632.5,2354.0
2020-03-02 11:15:00,633.96,635.98,633.38,633.93,9665.0,633.96,635.98,633.38,633.93,9665.0
2020-03-02 11:20:00,633.97,635.29,633.82,633.88,2944.0,633.97,635.29,633.82,633.88,2944.0
2020-03-02 11:25:00,633.44,635.49,633.43,634.84,1707.0,633.44,635.49,633.43,634.84,1707.0
2020-03-02 11:30:00,635.15,635.26,631.73,631.74,4925.0,635.15,635.26,631.73,631.74,4925.0
2020-03-02 11:35:00,631.82,634.5,631.6,634.5,4417.0,631.82,634.5,631.6,634.5,4417.0
2020-03-02 11:40:00,635.0,636.95,634.07,635.22,4014.0,635.0,636.95,634.07,635.22,4014.0
2020-03-02 11:45:00,635.44,635.59,632.82,633.25,3630.0,635.44,635.59,632.82,633.25,3630.0
2020-03-02 11:50:00,633.4,636.3,633.4,635.77,6870.0,633.4,636.3,633.4,635.77,6870.0
2020-03-02 11:55:00,636.82,638.53,636.0,638.03,4093.0,636.82,638.53,636.0,638.03,4093.0
2020-03-02 12:00:00,638.01,642.52,638.01,641.36,4829.0,638.01,642.52,638.01,641.36,4829.0
2020-03-02 12:05:00,640.7,643.4,637.7,637.7,9608.0,640.7,643.4,637.7,637.7,9608.0
2020-03-02 12:10:00,637.84,638.66,635.6,636.08,3131.0,637.84,638.66,635.6,636.08,3131.0
2020-03-02 12:15:00,635.74,635.74,634.08,634.84,4062.0,635.74,635.74,634.08,634.84,4062.0
2020-03-02 12:20:00,634.47,635.38,634.0,634.0,1633.0,634.47,635.38,634.0,634.0,1633.0
2020-03-02 12:25:00,633.96,635.73,633.96,635.73,2411.0,633.96,635.73,633.96,635.73,2411.0
2020-03-02 12:30:00,636.05,638.97,635.93,636.44,2600.0,636.05,638.97,635.93,636.44,2600.0
2020-03-02 12:35:00,636.91,638.95,636.91,638.39,1126.0,636.91,638.95,636.91,638.39,1126.0
2020-03-02 12:40:00,638.34,638.51,634.01,635.12,2705.0,638.34,638.51,634.01,635.12,2705.0
2020-03-02 12:45:00,635.33,638.44,635.0,635.0,4270.0,635.33,638.44,635.0,635.0,4270.0
2020-03-02 12:50:00,636.27,636.27,633.68,634.1,3925.0,636.27,636.27,633.68,634.1,3925.0
2020-03-02 12:55:00,635.62,635.62,634.45,634.45,546.0,635.62,635.62,634.45,634.45,546.0
2020-03-02 13:00:00,634.35,635.82,634.28,635.62,2867.0,634.35,635.82,634.28,635.62,2867.0
2020-03-02 13:05:00,636.45,637.21,633.95,637.21,2737.0,636.45,637.21,633.95,637.21,2737.0
2020-03-02 13:10:00,637.17,637.19,635.28,637.11,1000.0,637.17,637.19,635.28,637.11,1000.0
2020-03-02 13:15:00,636.19,637.17,632.63,633.92,5000.0,636.19,637.17,632.63,633.92,5000.0
2020-03-02 13:20:00,635.56,635.72,634.07,635.58,1100.0,635.56,635.72,634.07,635.58,1100.0
2020-03-02 13:25:00,635.48,637.78,634.31,636.14,6942.0,635.48,637.78,634.31,636.14,6942.0
2020-03-02 13:30:00,637.0,637.17,633.42,633.42,4746.0,637.0,637.17,633.42,633.42,4746.0
2020-03-02 13:35:00,632.83,634.06,632.5,634.06,2299.0,632.83,634.06,632.5,634.06,2299.0
2020-03-02 13:40:00,634.19,637.99,633.81,637.99,2600.0,634.19,637.99,633.81,637.99,2600.0
2020-03-02 13:45:00,638.0,639.7,636.91,636.92,3500.0,638.0,639.7,636.91,636.92,3500.0
2020-03-02 13:50:00,636.05,636.59,634.68,636.25,3208.0,636.05,636.59,634.68,636.25,3208.0
2020-03-02 13:55:00,635.85,639.25,635.84,637.52,2705.0,635.85,639.25,635.84,637.52,2705.0
2020-03-02 14:00:00,638.48,638.59,635.5,635.5,4318.0,638.48,638.59,635.5,635.5,4318.0
2020-03-02 14:05:00,636.03,638.25,635.64,637.82,1900.0,636.03,638.25,635.64,637.82,1900.0
2020-03-02 14:10:00,638.44,638.47,637.05,637.94,1100.0,638.44,638.47,637.05,637.94,1100.0
2020-03-02 14:15:00,637.6,637.77,636.57,636.57,500.0,637.6,637.77,636.57,636.57,500.0
2020-03-02 14:20:00,634.92,635.94,634.17,635.68,1400.0,634.92,635.94,634.17,635.68,1400.0
2020-03-02 14:25:00,634.9,634.9,633.2,633.2,1185.0,634.9,634.9,633.2,633.2,1185.0
2020-03-02 14:30:00,632.01,632.45,630.36,631.12,1820.0,632.01,632.45,630.36,631.12,1820.0
2020-03-02 14:35:00,632.18,632.18,629.05,629.91,1300.0,632.18,632.18,629.05,629.91,1300.0
2020-03-02 14:40:00,628.95,628.95,626.17,628.36,3000.0,628.95,628.95,626.17,628.36,3000.0
2020-03-02 14:45:00,628.04,630.55,627.47,629.83,1633.0,628.04,630.55,627.47,629.83,1633.0
2020-03-02 14:50:00,630.22,631.97,628.93,631.23,6658.0,630.22,631.97,628.93,631.23,6658.0
2020-03-02 14:55:00,632.89,633.82,627.77,627.97,3547.0,632.89,633.82,627.77,627.97,3547.0
2020-03-02 15:00:00,629.41,632.35,629.03,630.52,5110.0,629.41,632.35,629.03,630.52,5110.0
2020-03-02 15:05:00,632.58,632.78,630.49,631.72,8100.0,632.58,632.78,630.49,631.72,8100.0
2020-03-02 15:10:00,631.12,632.0,629.4,631.99,2800.0,631.12,632.0,629.4,631.99,2800.0
2020-03-02 15:15:00,630.96,631.58,630.15,630.5,1047.0,630.96,631.58,630.15,630.5,1047.0
2020-03-02 15:20:00,629.1,632.68,629.1,631.45,4659.0,629.1,632.68,629.1,631.45,4659.0
2020-03-02 15:25:00,631.45,632.74,631.45,632.07,3402.0,631.45,632.74,631.45,632.07,3402.0
2020-03-02 15:30:00,632.2,633.94,631.69,633.39,2600.0,632.2,633.94,631.69,633.39,2600.0
2020-03-02 15:35:00,632.84,634.97,632.84,634.15,6250.0,632.84,634.97,632.84,634.15,6250.0
2020-03-02 15:40:00,633.71,634.86,630.22,631.66,8317.0,633.71,634.86,630.22,631.66,8317.0
2020-03-02 15:45:00,632.27,635.67,631.04,635.32,5430.0,632.27,635.67,631.04,635.32,5430.0
2020-03-02 15:50:00,635.66,641.69,635.66,640.73,10566.0,635.66,641.69,635.66,640.73,10566.0
2020-03-02 15:55:00,640.93,643.23,638.43,642.11,17124.0,640.93,643.23,638.43,642.11,17124.0
2020-03-03 09:30:00,649.99,651.0,645.91,649.24,12106.0,649.99,651.0,645.91,649.24,12106.0
2020-03-03 09:35:00,646.0,647.63,643.76,647.25,4600.0,646.0,647.63,643.76,647.25,4600.0
2020-03-03 09:40:00,648.53,648.56,645.34,647.79,3002.0,648.53,648.56,645.34,647.79,3002.0
2020-03-03 09:45:00,647.17,648.05,644.82,646.97,3696.0,647.17,648.05,644.82,646.97,3696.0
2020-03-03 09:50:00,646.96,648.66,644.29,645.0,4301.0,646.96,648.66,644.29,645.0,4301.0
2020-03-03 09:55:00,643.76,646.81,642.5,645.78,8176.0,643.76,646.81,642.5,645.78,8176.0
2020-03-03 10:00:00,646.46,667.2,646.46,666.44,15424.0,646.46,667.2,646.46,666.44,15424.0
2020-03-03 10:05:00,667.04,667.13,659.69,666.0,18872.0,667.04,667.13,659.69,666.0,18872.0
2020-03-03 10:10:00,669.64,670.0,656.86,656.86,14689.0,669.64,670.0,656.86,656.86,14689.0
2020-03-03 10:15:00,655.58,659.37,653.36,658.99,6315.0,655.58,659.37,653.36,658.99,6315.0
2020-03-03 10:20:00,659.25,661.7,656.71,660.0,8895.0,659.25,661.7,656.71,660.0,8895.0
2020-03-03 10:25:00,659.91,664.87,659.16,659.16,3442.0,659.91,664.87,659.16,659.16,3442.0
2020-03-03 10:30:00,659.29,663.31,658.8,659.37,5210.0,659.29,663.31,658.8,659.37,5210.0
2020-03-03 10:35:00,658.97,663.45,658.43,658.81,12366.0,658.97,663.45,658.43,658.81,12366.0
2020-03-03 10:40:00,660.51,662.0,656.48,661.0,3389.0,660.51,662.0,656.48,661.0,3389.0
2020-03-03 10:45:00,661.0,663.77,660.83,663.77,3619.0,661.0,663.77,660.83,663.77,3619.0
2020-03-03 10:50:00,662.25,663.73,660.83,661.88,4314.0,662.25,663.73,660.83,661.88,4314.0
2020-03-03 10:55:00,661.48,667.29,660.83,665.99,14671.0,661.48,667.29,660.83,665.99,14671.0
2020-03-03 11:00:00,666.29,666.29,661.72,662.42,4956.0,666.29,666.29,661.72,662.42,4956.0
2020-03-03 11:05:00,662.08,662.08,658.03,658.81,5345.0,662.08,662.08,658.03,658.81,5345.0
2020-03-03 11:10:00,658.01,658.84,655.0,657.19,5482.0,658.01,658.84,655.0,657.19,5482.0
2020-03-03 11:15:00,656.87,659.97,655.68,656.73,4580.0,656.87,659.97,655.68,656.73,4580.0
2020-03-03 11:20:00,655.42,655.94,651.02,651.42,3000.0,655.42,655.94,651.02,651.42,3000.0
2020-03-03 11:25:00,650.37,652.98,649.19,650.21,14481.0,650.37,652.98,649.19,650.21,14481.0
2020-03-03 11:30:00,651.87,653.17,649.05,653.17,4663.0,651.87,653.17,649.05,653.17,4663.0
2020-03-03 11:35:00,653.63,655.28,653.62,655.28,2542.0,653.63,655.28,653.62,655.28,2542.0
2020-03-03 11:40:00,655.71,658.33,655.7,656.25,2200.0,655.71,658.33,655.7,656.25,2200.0
2020-03-03 11:45:00,656.95,658.58,652.12,653.08,4212.0,656.95,658.58,652.12,653.08,4212.0
2020-03-03 11:50:00,652.09,656.24,651.6,654.9,2400.0,652.09,656.24,651.6,654.9,2400.0
2020-03-03 11:55:00,654.87,656.46,653.77,655.49,1311.0,654.87,656.46,653.77,655.49,1311.0
2020-03-03 12:00:00,655.92,656.79,655.75,656.63,1400.0,655.92,656.79,655.75,656.63,1400.0
2020-03-03 12:05:00,656.85,661.0,656.85,660.19,5885.0,656.85,661.0,656.85,660.19,5885.0
2020-03-03 12:10:00,659.14,660.1,655.12,655.62,1816.0,659.14,660.1,655.12,655.62,1816.0
2020-03-03 12:15:00,654.51,655.89,654.51,654.98,400.0,654.51,655.89,654.51,654.98,400.0
2020-03-03 12:20:00,655.73,655.74,651.47,652.62,3926.0,655.73,655.74,651.47,652.62,3926.0
2020-03-03 12:25:00,653.16,653.16,648.9,648.9,4229.0,653.16,653.16,648.9,648.9,4229.0
2020-03-03 12:30:00,649.97,649.98,647.5,648.0,4152.0,649.97,649.98,647.5,648.0,4152.0
2020-03-03 12:35:00,646.7,649.34,646.7,649.08,825.0,646.7,649.34,646.7,649.08,825.0
2020-03-03 12:40:00,649.11,649.64,647.48,647.67,1624.0,649.11,649.64,647.48,647.67,1624.0
2020-03-03 12:45:00,647.46,650.42,647.46,650.18,725.0,647.46,650.42,647.46,650.18,725.0
2020-03-03 12:50:00,648.99,649.07,648.07,649.07,725.0,648.99,649.07,648.07,649.07,725.0
2020-03-03 12:55:00,647.44,648.0,645.21,648.0,3052.0,647.44,648.0,645.21,648.0,3052.0
2020-03-03 13:00:00,648.0,648.39,645.34,645.34,3136.0,648.0,648.39,645.34,645.34,3136.0
2020-03-03 13:05:00,646.51,646.52,643.9,644.11,3284.0,646.51,646.52,643.9,644.11,3284.0
2020-03-03 13:10:00,645.18,645.99,643.68,644.57,3632.0,645.18,645.99,643.68,644.57,3632.0
2020-03-03 13:15:00,645.5,645.5,642.13,642.14,4000.0,645.5,645.5,642.13,642.14,4000.0
2020-03-03 13:20:00,642.21,643.84,641.0,642.07,2596.0,642.21,643.84,641.0,642.07,2596.0
2020-03-03 13:25:00,641.01,641.48,637.16,639.53,2230.0,641.01,641.48,637.16,639.53,2230.0
2020-03-03 13:30:00,639.53,640.93,638.28,640.93,2200.0,639.53,640.93,638.28,640.93,2200.0
2020-03-03 13:35:00,640.2,640.2,638.52,638.55,2080.0,640.2,640.2,638.52,638.55,2080.0
2020-03-03 13:40:00,639.0,639.0,634.94,634.94,2060.0,639.0,639.0,634.94,634.94,2060.0
2020-03-03 13:45:00,633.73,633.76,631.94,631.94,3333.0,633.73,633.76,631.94,631.94,3333.0
2020-03-03 13:50:00,631.23,632.09,630.59,631.12,3550.0,631.23,632.09,630.59,631.12,3550.0
2020-03-03 13:55:00,630.35,630.74,628.85,628.85,1212.0,630.35,630.74,628.85,628.85,1212.0
2020-03-03 14:00:00,627.52,627.52,620.0,620.0,13957.0,627.52,627.52,620.0,620.0,13957.0
2020-03-03 14:05:00,619.42,620.45,616.65,616.65,2564.0,619.42,620.45,616.65,616.65,2564.0
2020-03-03 14:10:00,616.5,622.79,615.91,621.77,5271.0,616.5,622.79,615.91,621.77,5271.0
2020-03-03 14:15:00,622.94,622.94,619.2,620.4,600.0,622.94,622.94,619.2,620.4,600.0
2020-03-03 14:20:00,621.24,622.43,619.02,621.34,3474.0,621.24,622.43,619.02,621.34,3474.0
2020-03-03 14:25:00,621.93,625.66,620.45,625.66,1254.0,621.93,625.66,620.45,625.66,1254.0
2020-03-03 14:30:00,624.25,627.05,623.78,626.03,1868.0,624.25,627.05,623.78,626.03,1868.0
2020-03-03 14:35:00,625.77,628.97,624.0,624.0,1400.0,625.77,628.97,624.0,624.0,1400.0
2020-03-03 14:40:00,622.57,627.07,622.56,623.28,2512.0,622.57,627.07,622.56,623.28,2512.0
2020-03-03 14:45:00,624.74,628.71,624.21,628.71,1940.0,624.74,628.71,624.21,628.71,1940.0
2020-03-03 14:50:00,629.09,629.1,625.45,629.05,2599.0,629.09,629.1,625.45,629.05,2599.0
2020-03-03 14:55:00,628.36,628.36,626.08,626.08,700.0,628.36,628.36,626.08,626.08,700.0
2020-03-03 15:00:00,626.74,628.51,626.23,628.35,4509.0,626.74,628.51,626.23,628.35,4509.0
2020-03-03 15:05:00,627.73,627.76,626.26,626.56,997.0,627.73,627.76,626.26,626.56,997.0
2020-03-03 15:10:00,625.7,633.53,625.7,632.48,4304.0,625.7,633.53,625.7,632.48,4304.0
2020-03-03 15:15:00,631.53,633.54,630.01,631.83,1800.0,631.53,633.54,630.01,631.83,1800.0
2020-03-03 15:20:00,631.1,631.1,627.32,627.62,1838.0,631.1,631.1,627.32,627.62,1838.0
2020-03-03 15:25:00,627.75,634.8,627.33,633.88,1933.0,627.75,634.8,627.33,633.88,1933.0
2020-03-03 15:30:00,634.87,635.23,624.88,626.48,4400.0,634.87,635.23,624.88,626.48,4400.0
2020-03-03 15:35:00,627.33,627.33,620.0,620.06,6465.0,627.33,627.33,620.0,620.06,6465.0
2020-03-03 15:40:00,621.3,627.7,620.27,624.26,4961.0,621.3,627.7,620.27,624.26,4961.0
2020-03-03 15:45:00,624.13,627.74,622.18,624.5,6245.0,624.13,627.74,622.18,624.5,6245.0
2020-03-03 15:50:00,623.36,625.83,619.26,625.83,7422.0,623.36,625.83,619.26,625.83,7422.0
2020-03-03 15:55:00,627.65,629.1,622.75,626.05,19311.0,627.65,629.1,622.75,626.05,19311.0
2020-03-04 09:30:00,647.6,654.99,646.7,654.77,22378.0,647.6,654.99,646.7,654.77,22378.0
2020-03-04 09:35:00,654.98,655.0,644.88,645.84,6080.0,654.98,655.0,644.88,645.84,6080.0
2020-03-04 09:40:00,645.69,649.98,645.69,649.29,3727.0,645.69,649.98,645.69,649.29,3727.0
2020-03-04 09:45:00,649.82,651.71,648.55,650.82,2680.0,649.82,651.71,648.55,650.82,2680.0
2020-03-04 09:50:00,650.43,650.79,643.88,643.88,2200.0,650.43,650.79,643.88,643.88,2200.0
2020-03-04 09:55:00,645.71,646.34,645.55,645.55,1800.0,645.71,646.34,645.55,645.55,1800.0
2020-03-04 10:00:00,646.38,647.73,645.09,645.58,1974.0,646.38,647.73,645.09,645.58,1974.0
2020-03-04 10:05:00,645.09,649.22,645.09,647.21,6724.0,645.09,649.22,645.09,647.21,6724.0
2020-03-04 10:10:00,647.26,650.65,647.26,650.63,2200.0,647.26,650.65,647.26,650.63,2200.0
2020-03-04 10:15:00,651.51,654.99,650.54,654.44,7899.0,651.51,654.99,650.54,654.44,7899.0
2020-03-04 10:20:00,654.04,654.41,651.9,654.12,1700.0,654.04,654.41,651.9,654.12,1700.0
2020-03-04 10:25:00,653.95,654.39,652.91,652.92,1600.0,653.95,654.39,652.91,652.92,1600.0
2020-03-04 10:30:00,652.88,652.89,648.45,649.77,1805.0,652.88,652.89,648.45,649.77,1805.0
2020-03-04 10:35:00,650.12,651.11,648.21,650.22,2125.0,650.12,651.11,648.21,650.22,2125.0
2020-03-04 10:40:00,649.65,651.43,648.28,650.18,1981.0,649.65,651.43,648.28,650.18,1981.0
2020-03-04 10:45:00,651.41,651.42,647.72,648.84,1245.0,651.41,651.42,647.72,648.84,1245.0
2020-03-04 10:50:00,650.0,650.01,646.54,646.79,2316.0,650.0,650.01,646.54,646.79,2316.0
2020-03-04 10:55:00,645.72,646.49,644.34,644.34,1087.0,645.72,646.49,644.34,644.34,1087.0
2020-03-04 11:00:00,645.05,645.88,643.39,644.5,3441.0,645.05,645.88,643.39,644.5,3441.0
2020-03-04 11:05:00,644.49,645.98,644.19,644.59,1200.0,644.49,645.98,644.19,644.59,1200.0
2020-03-04 11:10:00,645.0,646.91,644.6,646.91,1500.0,645.0,646.91,644.6,646.91,1500.0
2020-03-04 11:15:00,646.09,646.94,645.81,645.86,2140.0,646.09,646.94,645.81,645.86,2140.0
2020-03-04 11:20:00,646.05,646.89,644.86,646.89,1000.0,646.05,646.89,644.86,646.89,1000.0
2020-03-04 11:25:00,647.14,649.8,647.06,649.8,1203.0,647.14,649.8,647.06,649.8,1203.0
2020-03-04 11:30:00,648.94,648.94,646.02,646.02,3000.0,648.94,648.94,646.02,646.02,3000.0
2020-03-04 11:35:00,646.8,646.8,643.16,643.16,1920.0,646.8,646.8,643.16,643.16,1920.0
2020-03-04 11:40:00,642.39,643.78,642.39,642.77,950.0,642.39,643.78,642.39,642.77,950.0
2020-03-04 11:45:00,643.3,643.34,642.96,643.34,600.0,643.3,643.34,642.96,643.34,600.0
2020-03-04 11:50:00,644.44,644.44,644.04,644.04,404.0,644.44,644.44,644.04,644.04,404.0
2020-03-04 11:55:00,644.41,646.66,644.09,646.66,1710.0,644.41,646.66,644.09,646.66,1710.0
2020-03-04 12:00:00,647.25,648.08,645.95,647.23,1300.0,647.25,648.08,645.95,647.23,1300.0
2020-03-04 12:05:00,647.33,647.33,646.35,646.35,1400.0,647.33,647.33,646.35,646.35,1400.0
2020-03-04 12:10:00,645.55,645.55,645.54,645.55,100.0,645.55,645.55,645.54,645.55,100.0
2020-03-04 12:15:00,647.17,650.48,646.47,650.48,3107.0,647.17,650.48,646.47,650.48,3107.0
2020-03-04 12:20:00,650.48,650.84,648.79,648.79,1600.0,650.48,650.84,648.79,648.79,1600.0
2020-03-04 12:25:00,649.45,650.46,649.45,650.46,400.0,649.45,650.46,649.45,650.46,400.0
2020-03-04 12:30:00,651.86,652.0,651.18,651.43,2300.0,651.86,652.0,651.18,651.43,2300.0
2020-03-04 12:35:00,650.65,650.65,650.62,650.62,200.0,650.65,650.65,650.62,650.62,200.0
2020-03-04 12:40:00,651.28,651.28,651.26,651.26,500.0,651.28,651.28,651.26,651.26,500.0
2020-03-04 12:45:00,651.21,652.0,650.99,652.0,2987.0,651.21,652.0,650.99,652.0,2987.0
2020-03-04 12:50:00,652.1,653.0,652.1,653.0,500.0,652.1,653.0,652.1,653.0,500.0
2020-03-04 12:55:00,653.35,654.17,653.34,654.17,1100.0,653.35,654.17,653.34,654.17,1100.0
2020-03-04 13:00:00,654.83,655.65,654.83,655.02,1614.0,654.83,655.65,654.83,655.02,1614.0
2020-03-04 13:05:00,656.6,656.82,656.23,656.27,1525.0,656.6,656.82,656.23,656.27,1525.0
2020-03-04 13:10:00,656.74,656.74,655.01,656.44,1791.0,656.74,656.74,655.01,656.44,1791.0
2020-03-04 13:15:00,656.49,658.95,656.49,657.59,1375.0,656.49,658.95,656.49,657.59,1375.0
2020-03-04 13:20:00,657.81,658.78,657.79,658.78,700.0,657.81,658.78,657.79,658.78,700.0
2020-03-04 13:25:00,657.31,657.59,655.73,656.19,1642.0,657.31,657.59,655.73,656.19,1642.0
2020-03-04 13:30:00,656.65,657.75,656.65,657.25,2600.0,656.65,657.75,656.65,657.25,2600.0
2020-03-04 13:35:00,656.73,657.26,654.68,655.49,2124.0,656.73,657.26,654.68,655.49,2124.0
2020-03-04 13:40:00,655.54,655.63,655.5,655.55,1800.0,655.54,655.63,655.5,655.55,1800.0
2020-03-04 13:45:00,654.73,654.74,652.53,653.14,2965.0,654.73,654.74,652.53,653.14,2965.0
2020-03-04 13:50:00,652.62,654.46,652.62,653.29,925.0,652.62,654.46,652.62,653.29,925.0
2020-03-04 13:55:00,653.92,653.92,651.9,651.91,1100.0,653.92,653.92,651.9,651.91,1100.0
2020-03-04 14:00:00,652.63,652.63,648.94,649.31,1500.0,652.63,652.63,648.94,649.31,1500.0
2020-03-04 14:05:00,649.47,649.47,648.56,648.56,600.0,649.47,649.47,648.56,648.56,600.0
2020-03-04 14:10:00,649.18,649.62,648.49,648.71,1798.0,649.18,649.62,648.49,648.71,1798.0
2020-03-04 14:15:00,648.71,650.9,648.71,650.17,2600.0,648.71,650.9,648.71,650.17,2600.0
2020-03-04 14:20:00,650.81,650.82,650.07,650.5,700.0,650.81,650.82,650.07,650.5,700.0
2020-03-04 14:25:00,651.0,653.36,651.0,653.25,800.0,651.0,653.36,651.0,653.25,800.0
2020-03-04 14:30:00,653.34,655.0,652.67,652.67,2320.0,653.34,655.0,652.67,652.67,2320.0
2020-03-04 14:35:00,652.1,652.1,650.01,651.11,10605.0,652.1,652.1,650.01,651.11,10605.0
2020-03-04 14:40:00,650.4,651.33,649.59,649.59,12742.0,650.4,651.33,649.59,649.59,12742.0
2020-03-04 14:45:00,650.3,650.34,648.76,648.78,2100.0,650.3,650.34,648.76,648.78,2100.0
2020-03-04 14:50:00,649.68,650.67,648.84,649.06,3253.0,649.68,650.67,648.84,649.06,3253.0
2020-03-04 14:55:00,650.02,650.56,648.17,648.17,1879.0,650.02,650.56,648.17,648.17,1879.0
2020-03-04 15:00:00,648.47,649.08,646.98,647.18,1229.0,648.47,649.08,646.98,647.18,1229.0
2020-03-04 15:05:00,648.03,648.04,646.65,646.65,527.0,648.03,648.04,646.65,646.65,527.0
2020-03-04 15:10:00,647.88,648.63,647.13,647.69,1800.0,647.88,648.63,647.13,647.69,1800.0
2020-03-04 15:15:00,647.46,647.46,646.77,646.89,941.0,647.46,647.46,646.77,646.89,941.0
2020-03-04 15:20:00,646.14,648.29,646.0,648.28,5687.0,646.14,648.29,646.0,648.28,5687.0
2020-03-04 15:25:00,648.4,649.99,648.4,649.98,2292.0,648.4,649.99,648.4,649.98,2292.0
2020-03-04 15:30:00,649.97,652.35,649.97,651.83,34900.0,649.97,652.35,649.97,651.83,34900.0
2020-03-04 15:35:00,652.04,653.15,651.35,651.46,1549.0,652.04,653.15,651.35,651.46,1549.0
2020-03-04 15:40:00,651.02,652.13,649.71,649.71,3300.0,651.02,652.13,649.71,649.71,3300.0
2020-03-04 15:45:00,649.11,651.37,647.99,648.2,4534.0,649.11,651.37,647.99,648.2,4534.0
2020-03-04 15:50:00,649.27,652.66,648.63,652.18,8148.0,649.27,652.66,648.63,652.18,8148.0
2020-03-04 15:55:00,651.74,653.91,650.35,653.69,16836.0,651.74,653.91,650.35,653.69,16836.0
2020-03-05 09:30:00,629.25,642.12,628.95,639.92,11362.0,629.25,642.12,628.95,639.92,11362.0
2020-03-05 09:35:00,642.5,647.66,642.5,645.85,3950.0,642.5,647.66,642.5,645.85,3950.0
2020-03-05 09:40:00,645.85,645.96,641.81,643.42,3074.0,645.85,645.96,641.81,643.42,3074.0
2020-03-05 09:45:00,644.92,645.65,642.25,642.99,2300.0,644.92,645.65,642.25,642.99,2300.0
2020-03-05 09:50:00,642.47,642.47,638.79,640.0,3050.0,642.47,642.47,638.79,640.0,3050.0
2020-03-05 09:55:00,640.07,640.07,635.01,636.62,2294.0,640.07,640.07,635.01,636.62,2294.0
2020-03-05 10:00:00,637.34,643.78,637.33,641.57,3500.0,637.34,643.78,637.33,641.57,3500.0
2020-03-05 10:05:00,641.26,641.26,636.0,636.0,4673.0,641.26,641.26,636.0,636.0,4673.0
2020-03-05 10:10:00,639.75,640.24,638.47,640.22,2418.0,639.75,640.24,638.47,640.22,2418.0
2020-03-05 10:15:00,638.96,639.67,638.95,639.67,600.0,638.96,639.67,638.95,639.67,600.0
2020-03-05 10:20:00,639.95,642.0,639.29,641.0,2600.0,639.95,642.0,639.29,641.0,2600.0
2020-03-05 10:25:00,640.3,640.43,639.54,639.54,785.0,640.3,640.43,639.54,639.54,785.0
2020-03-05 10:30:00,639.82,641.52,639.28,641.3,800.0,639.82,641.52,639.28,641.3,800.0
2020-03-05 10:35:00,640.82,640.82,638.01,638.02,1260.0,640.82,640.82,638.01,638.02,1260.0
2020-03-05 10:40:00,637.25,640.65,637.03,640.1,2000.0,637.25,640.65,637.03,640.1,2000.0
2020-03-05 10:45:00,638.56,641.7,638.55,641.69,900.0,638.56,641.7,638.55,641.69,900.0
2020-03-05 10:50:00,640.31,642.05,640.31,642.05,1849.0,640.31,642.05,640.31,642.05,1849.0
2020-03-05 10:55:00,641.85,641.85,639.38,639.38,600.0,641.85,641.85,639.38,639.38,600.0
2020-03-05 11:00:00,641.65,641.69,637.52,638.61,1904.0,641.65,641.69,637.52,638.61,1904.0
2020-03-05 11:05:00,638.61,638.61,638.61,638.61,0.0,638.61,638.61,638.61,638.61,0.0
2020-03-05 11:10:00,641.77,644.24,641.21,644.24,2210.0,641.77,644.24,641.21,644.24,2210.0
2020-03-05 11:15:00,643.14,644.15,643.12,643.87,2012.0,643.14,644.15,643.12,643.87,2012.0
2020-03-05 11:20:00,644.0,644.0,642.98,643.96,1400.0,644.0,644.0,642.98,643.96,1400.0
2020-03-05 11:25:00,643.35,644.3,642.47,642.78,3531.0,643.35,644.3,642.47,642.78,3531.0
2020-03-05 11:30:00,642.99,644.03,641.25,641.25,2100.0,642.99,644.03,641.25,641.25,2100.0
2020-03-05 11:35:00,639.98,640.72,638.75,640.41,2100.0,639.98,640.72,638.75,640.41,2100.0
2020-03-05 11:40:00,639.79,640.61,639.0,639.49,1693.0,639.79,640.61,639.0,639.49,1693.0
2020-03-05 11:45:00,640.55,641.68,639.51,641.57,4449.0,640.55,641.68,639.51,641.57,4449.0
2020-03-05 11:50:00,641.5,642.44,640.27,640.6,1342.0,641.5,642.44,640.27,640.6,1342.0
2020-03-05 11:55:00,640.22,640.89,638.55,640.88,3150.0,640.22,640.89,638.55,640.88,3150.0
2020-03-05 12:00:00,641.27,642.41,640.05,640.05,1600.0,641.27,642.41,640.05,640.05,1600.0
2020-03-05 12:05:00,640.0,640.0,637.03,637.03,1905.0,640.0,640.0,637.03,637.03,1905.0
2020-03-05 12:10:00,638.0,638.0,637.6,637.6,200.0,638.0,638.0,637.6,637.6,200.0
2020-03-05 12:15:00,638.01,639.0,635.26,635.7,3100.0,638.01,639.0,635.26,635.7,3100.0
2020-03-05 12:20:00,635.68,635.89,633.07,633.07,2300.0,635.68,635.89,633.07,633.07,2300.0
2020-03-05 12:25:00,632.0,633.95,632.0,632.81,1100.0,632.0,633.95,632.0,632.81,1100.0
2020-03-05 12:30:00,632.9,634.84,632.9,633.11,450.0,632.9,634.84,632.9,633.11,450.0
2020-03-05 12:35:00,632.01,632.01,628.71,628.71,2185.0,632.01,632.01,628.71,628.71,2185.0
2020-03-05 12:40:00,628.74,630.28,627.1,627.1,4867.0,628.74,630.28,627.1,627.1,4867.0
2020-03-05 12:45:00,626.26,627.84,626.17,627.83,985.0,626.26,627.84,626.17,627.83,985.0
2020-03-05 12:50:00,628.81,629.0,626.72,626.75,3232.0,628.81,629.0,626.72,626.75,3232.0
2020-03-05 12:55:00,626.3,627.0,624.39,625.76,3550.0,626.3,627.0,624.39,625.76,3550.0
2020-03-05 13:00:00,627.0,629.87,626.68,629.87,2600.0,627.0,629.87,626.68,629.87,2600.0
2020-03-05 13:05:00,628.29,628.29,627.94,627.94,400.0,628.29,628.29,627.94,627.94,400.0
2020-03-05 13:10:00,626.85,626.85,624.0,624.0,2120.0,626.85,626.85,624.0,624.0,2120.0
2020-03-05 13:15:00,624.02,625.14,622.05,625.0,3621.0,624.02,625.14,622.05,625.0,3621.0
2020-03-05 13:20:00,625.0,627.76,623.52,626.25,1600.0,625.0,627.76,623.52,626.25,1600.0
2020-03-05 13:25:00,627.47,630.12,625.86,626.81,3026.0,627.47,630.12,625.86,626.81,3026.0
2020-03-05 13:30:00,627.43,629.44,627.43,628.95,4100.0,627.43,629.44,627.43,628.95,4100.0
2020-03-05 13:35:00,628.95,629.6,627.79,628.56,4800.0,628.95,629.6,627.79,628.56,4800.0
2020-03-05 13:40:00,628.1,629.89,627.86,629.0,2750.0,628.1,629.89,627.86,629.0,2750.0
2020-03-05 13:45:00,628.32,632.63,628.3,632.63,1100.0,628.32,632.63,628.3,632.63,1100.0
2020-03-05 13:50:00,633.0,633.25,627.83,627.83,1764.0,633.0,633.25,627.83,627.83,1764.0
2020-03-05 13:55:00,629.11,631.55,629.11,631.55,400.0,629.11,631.55,629.11,631.55,400.0
2020-03-05 14:00:00,629.82,629.82,627.05,627.05,900.0,629.82,629.82,627.05,627.05,900.0
2020-03-05 14:05:00,627.54,628.66,627.5,627.5,700.0,627.54,628.66,627.5,627.5,700.0
2020-03-05 14:10:00,628.26,629.47,627.5,628.32,1100.0,628.26,629.47,627.5,628.32,1100.0
2020-03-05 14:15:00,629.96,629.96,628.82,628.82,400.0,629.96,629.96,628.82,628.82,400.0
2020-03-05 14:20:00,627.28,627.28,625.31,625.31,1100.0,627.28,627.28,625.31,625.31,1100.0
2020-03-05 14:25:00,625.86,626.6,622.23,625.42,4852.0,625.86,626.6,622.23,625.42,4852.0
2020-03-05 14:30:00,624.07,627.98,623.5,627.14,3990.0,624.07,627.98,623.5,627.14,3990.0
2020-03-05 14:35:00,627.11,629.56,626.02,629.56,2500.0,627.11,629.56,626.02,629.56,2500.0
2020-03-05 14:40:00,629.23,629.29,626.59,627.0,1227.0,629.23,629.29,626.59,627.0,1227.0
2020-03-05 14:45:00,627.97,628.52,626.06,628.52,1350.0,627.97,628.52,626.06,628.52,1350.0
2020-03-05 14:50:00,626.89,628.87,626.02,626.38,4200.0,626.89,628.87,626.02,626.38,4200.0
2020-03-05 14:55:00,627.68,629.31,627.41,628.25,1800.0,627.68,629.31,627.41,628.25,1800.0
2020-03-05 15:00:00,627.5,627.86,626.15,626.15,700.0,627.5,627.86,626.15,626.15,700.0
2020-03-05 15:05:00,625.89,626.33,625.36,626.32,2060.0,625.89,626.33,625.36,626.32,2060.0
2020-03-05 15:10:00,625.67,626.29,622.67,623.27,2385.0,625.67,626.29,622.67,623.27,2385.0
2020-03-05 15:15:00,624.32,626.13,623.26,625.37,8150.0,624.32,626.13,623.26,625.37,8150.0
2020-03-05 15:20:00,625.46,625.46,624.75,624.91,4864.0,625.46,625.46,624.75,624.91,4864.0
2020-03-05 15:25:00,624.66,624.93,622.96,624.56,2700.0,624.66,624.93,622.96,624.56,2700.0
2020-03-05 15:30:00,625.1,628.99,625.09,628.51,1840.0,625.1,628.99,625.09,628.51,1840.0
2020-03-05 15:35:00,628.37,630.13,627.74,627.74,3310.0,628.37,630.13,627.74,627.74,3310.0
2020-03-05 15:40:00,628.13,628.13,625.62,626.79,2547.0,628.13,628.13,625.62,626.79,2547.0
2020-03-05 15:45:00,626.78,628.78,624.46,627.16,4163.0,626.78,628.78,624.46,627.16,4163.0
2020-03-05 15:50:00,626.75,630.1,626.75,628.33,10617.0,626.75,630.1,626.75,628.33,10617.0
2020-03-05 15:55:00,629.03,630.49,627.28,628.21,6901.0,629.03,630.49,627.28,628.21,6901.0
2020-03-06 09:30:00,600.0,610.6,600.0,607.1,10211.0,600.0,610.6,600.0,607.1,10211.0
2020-03-06 09:35:00,607.07,607.25,601.51,604.42,3617.0,607.07,607.25,601.51,604.42,3617.0
2020-03-06 09:40:00,604.02,605.81,600.15,605.27,3502.0,604.02,605.81,600.15,605.27,3502.0
2020-03-06 09:45:00,605.43,605.43,600.0,600.0,5200.0,605.43,605.43,600.0,600.0,5200.0
2020-03-06 09:50:00,599.03,599.03,593.99,594.99,7991.0,599.03,599.03,593.99,594.99,7991.0
2020-03-06 09:55:00,595.06,598.75,592.09,595.87,10867.0,595.06,598.75,592.09,595.87,10867.0
2020-03-06 10:00:00,598.61,600.44,595.43,597.73,14397.0,598.61,600.44,595.43,597.73,14397.0
2020-03-06 10:05:00,598.47,600.0,597.01,598.15,3510.0,598.47,600.0,597.01,598.15,3510.0
2020-03-06 10:10:00,598.73,601.79,597.41,599.26,5545.0,598.73,601.79,597.41,599.26,5545.0
2020-03-06 10:15:00,601.04,605.8,601.03,603.86,5658.0,601.04,605.8,601.03,603.86,5658.0
2020-03-06 10:20:00,604.98,605.24,602.01,603.92,3158.0,604.98,605.24,602.01,603.92,3158.0
2020-03-06 10:25:00,603.29,608.7,603.29,606.62,3782.0,603.29,608.7,603.29,606.62,3782.0
2020-03-06 10:30:00,607.53,609.06,604.48,606.19,3615.0,607.53,609.06,604.48,606.19,3615.0
2020-03-06 10:35:00,605.33,607.09,604.01,606.06,3860.0,605.33,607.09,604.01,606.06,3860.0
2020-03-06 10:40:00,605.94,609.42,604.46,608.93,7189.0,605.94,609.42,604.46,608.93,7189.0
2020-03-06 10:45:00,609.0,610.36,608.98,610.36,3187.0,609.0,610.36,608.98,610.36,3187.0
2020-03-06 10:50:00,610.37,611.12,608.17,608.17,1718.0,610.37,611.12,608.17,608.17,1718.0
2020-03-06 10:55:00,608.8,610.05,606.83,606.83,3787.0,608.8,610.05,606.83,606.83,3787.0
2020-03-06 11:00:00,609.45,610.16,608.19,609.98,1880.0,609.45,610.16,608.19,609.98,1880.0
2020-03-06 11:05:00,608.92,609.96,605.98,605.99,2650.0,608.92,609.96,605.98,605.99,2650.0
2020-03-06 11:10:00,605.33,605.39,603.09,603.09,1916.0,605.33,605.39,603.09,603.09,1916.0
2020-03-06 11:15:00,600.84,603.62,600.84,603.58,3005.0,600.84,603.62,600.84,603.58,3005.0
2020-03-06 11:20:00,602.29,603.63,602.08,602.08,800.0,602.29,603.63,602.08,602.08,800.0
2020-03-06 11:25:00,602.98,602.99,601.32,602.29,2500.0,602.98,602.99,601.32,602.29,2500.0
2020-03-06 11:30:00,602.69,603.29,600.58,600.58,1800.0,602.69,603.29,600.58,600.58,1800.0
2020-03-06 11:35:00,601.34,603.06,600.0,600.79,3097.0,601.34,603.06,600.0,600.79,3097.0
2020-03-06 11:40:00,600.76,600.76,599.34,599.47,1689.0,600.76,600.76,599.34,599.47,1689.0
2020-03-06 11:45:00,598.05,598.61,596.27,596.27,2400.0,598.05,598.61,596.27,596.27,2400.0
2020-03-06 11:50:00,595.63,600.38,595.63,600.04,5640.0,595.63,600.38,595.63,600.04,5640.0
2020-03-06 11:55:00,600.43,600.43,599.1,599.89,2000.0,600.43,600.43,599.1,599.89,2000.0
2020-03-06 12:00:00,599.33,599.41,598.27,598.81,1375.0,599.33,599.41,598.27,598.81,1375.0
2020-03-06 12:05:00,598.65,598.65,598.51,598.51,225.0,598.65,598.65,598.51,598.51,225.0
2020-03-06 12:10:00,598.05,598.31,595.9,596.88,2800.0,598.05,598.31,595.9,596.88,2800.0
2020-03-06 12:15:00,596.62,597.3,595.83,597.3,3049.0,596.62,597.3,595.83,597.3,3049.0
2020-03-06 12:20:00,595.91,597.66,595.71,597.66,2400.0,595.91,597.66,595.71,597.66,2400.0
2020-03-06 12:25:00,597.03,597.04,596.01,596.67,1482.0,597.03,597.04,596.01,596.67,1482.0
2020-03-06 12:30:00,597.42,598.96,597.0,598.96,1800.0,597.42,598.96,597.0,598.96,1800.0
2020-03-06 12:35:00,598.26,601.25,598.26,600.46,1900.0,598.26,601.25,598.26,600.46,1900.0
2020-03-06 12:40:00,601.14,601.22,600.57,600.98,1158.0,601.14,601.22,600.57,600.98,1158.0
2020-03-06 12:45:00,601.23,601.44,598.73,598.74,5070.0,601.23,601.44,598.73,598.74,5070.0
2020-03-06 12:50:00,598.84,599.54,597.67,597.68,1548.0,598.84,599.54,597.67,597.68,1548.0
2020-03-06 12:55:00,597.97,598.65,597.55,598.35,900.0,597.97,598.65,597.55,598.35,900.0
2020-03-06 13:00:00,598.52,598.82,598.0,598.69,2100.0,598.52,598.82,598.0,598.69,2100.0
2020-03-06 13:05:00,599.33,601.05,599.02,600.31,4312.0,599.33,601.05,599.02,600.31,4312.0
2020-03-06 13:10:00,600.63,601.61,600.63,601.32,1464.0,600.63,601.61,600.63,601.32,1464.0
2020-03-06 13:15:00,600.02,600.02,598.98,599.27,1267.0,600.02,600.02,598.98,599.27,1267.0
2020-03-06 13:20:00,598.63,602.24,598.63,601.95,2062.0,598.63,602.24,598.63,601.95,2062.0
2020-03-06 13:25:00,601.44,602.58,599.92,599.92,1000.0,601.44,602.58,599.92,599.92,1000.0
2020-03-06 13:30:00,599.89,600.08,598.54,598.93,1538.0,599.89,600.08,598.54,598.93,1538.0
2020-03-06 13:35:00,598.69,600.14,597.41,600.14,1410.0,598.69,600.14,597.41,600.14,1410.0
2020-03-06 13:40:00,600.06,600.06,598.3,598.3,700.0,600.06,600.06,598.3,598.3,700.0
2020-03-06 13:45:00,597.93,597.93,595.11,596.0,1600.0,597.93,597.93,595.11,596.0,1600.0
2020-03-06 13:50:00,595.6,596.74,594.12,594.98,6139.0,595.6,596.74,594.12,594.98,6139.0
2020-03-06 13:55:00,594.61,595.54,592.21,592.21,4748.0,594.61,595.54,592.21,592.21,4748.0
2020-03-06 14:00:00,591.84,593.22,590.0,591.17,9766.0,591.84,593.22,590.0,591.17,9766.0
2020-03-06 14:05:00,590.72,593.06,590.5,591.84,1600.0,590.72,593.06,590.5,591.84,1600.0
2020-03-06 14:10:00,592.29,593.37,590.03,590.86,1920.0,592.29,593.37,590.03,590.86,1920.0
2020-03-06 14:15:00,590.95,592.51,590.51,592.01,2588.0,590.95,592.51,590.51,592.01,2588.0
2020-03-06 14:20:00,592.09,592.89,591.58,592.89,1100.0,592.09,592.89,591.58,592.89,1100.0
2020-03-06 14:25:00,594.03,594.03,593.37,593.37,1000.0,594.03,594.03,593.37,593.37,1000.0
2020-03-06 14:30:00,593.5,593.5,591.42,591.5,1200.0,593.5,593.5,591.42,591.5,1200.0
2020-03-06 14:35:00,591.43,591.43,590.5,590.76,4375.0,591.43,591.43,590.5,590.76,4375.0
2020-03-06 14:40:00,590.42,591.81,590.08,591.44,1927.0,590.42,591.81,590.08,591.44,1927.0
2020-03-06 14:45:00,591.03,591.12,588.83,589.0,20868.0,591.03,591.12,588.83,589.0,20868.0
2020-03-06 14:50:00,588.92,588.92,586.33,586.65,5498.0,588.92,588.92,586.33,586.65,5498.0
2020-03-06 14:55:00,586.67,587.36,585.89,587.27,7941.0,586.67,587.36,585.89,587.27,7941.0
2020-03-06 15:00:00,587.71,588.29,586.79,588.29,11075.0,587.71,588.29,586.79,588.29,11075.0
2020-03-06 15:05:00,588.28,589.8,587.34,589.8,6931.0,588.28,589.8,587.34,589.8,6931.0
2020-03-06 15:10:00,589.08,593.5,588.75,593.25,7389.0,589.08,593.5,588.75,593.25,7389.0
2020-03-06 15:15:00,593.44,596.7,593.44,596.68,3847.0,593.44,596.7,593.44,596.68,3847.0
2020-03-06 15:20:00,596.06,597.32,595.07,596.98,8454.0,596.06,597.32,595.07,596.98,8454.0
2020-03-06 15:25:00,598.24,599.77,597.95,599.5,8600.0,598.24,599.77,597.95,599.5,8600.0
2020-03-06 15:30:00,599.47,607.94,598.95,606.23,6201.0,599.47,607.94,598.95,606.23,6201.0
2020-03-06 15:35:00,604.98,607.91,604.98,606.4,5143.0,604.98,607.91,604.98,606.4,5143.0
2020-03-06 15:40:00,605.97,608.95,605.0,607.97,5213.0,605.97,608.95,605.0,607.97,5213.0
2020-03-06 15:45:00,608.43,611.2,608.43,611.14,5302.0,608.43,611.2,608.43,611.14,5302.0
2020-03-06 15:50:00,611.17,617.36,611.04,614.71,16540.0,611.17,617.36,611.04,614.71,16540.0
2020-03-06 15:55:00,617.34,618.06,612.84,614.51,14856.0,617.34,618.06,612.84,614.51,14856.0
2020-03-09 09:30:00,547.36,559.97,538.56,547.74,24007.0,547.36,559.97,538.56,547.74,24007.0
2020-03-09 09:35:00,547.74,547.74,547.74,547.74,0.0,547.74,547.74,547.74,547.74,0.0
2020-03-09 09:40:00,547.74,547.74,547.74,547.74,0.0,547.74,547.74,547.74,547.74,0.0
2020-03-09 09:45:00,545.49,550.0,545.49,546.5,1589.0,545.49,550.0,545.49,546.5,1589.0
2020-03-09 09:50:00,546.95,550.15,543.98,549.12,11864.0,546.95,550.15,543.98,549.12,11864.0
2020-03-09 09:55:00,549.82,562.34,548.72,560.39,4217.0,549.82,562.34,548.72,560.39,4217.0
2020-03-09 10:00:00,564.02,564.03,559.45,561.86,3880.0,564.02,564.03,559.45,561.86,3880.0
2020-03-09 10:05:00,560.05,564.71,558.37,558.42,6503.0,560.05,564.71,558.37,558.42,6503.0
2020-03-09 10:10:00,558.45,574.17,558.45,571.39,7863.0,558.45,574.17,558.45,571.39,7863.0
2020-03-09 10:15:00,569.95,573.47,569.46,573.47,7451.0,569.95,573.47,569.46,573.47,7451.0
2020-03-09 10:20:00,571.47,573.72,569.1,569.46,3452.0,571.47,573.72,569.1,569.46,3452.0
2020-03-09 10:25:00,569.92,575.98,567.12,573.39,6023.0,569.92,575.98,567.12,573.39,6023.0
2020-03-09 10:30:00,573.63,576.9,571.24,573.01,4085.0,573.63,576.9,571.24,573.01,4085.0
2020-03-09 10:35:00,573.01,573.01,568.4,570.27,4261.0,573.01,573.01,568.4,570.27,4261.0
2020-03-09 10:40:00,571.35,573.11,566.74,569.55,6121.0,571.35,573.11,566.74,569.55,6121.0
2020-03-09 10:45:00,567.35,569.77,563.98,564.76,11544.0,567.35,569.77,563.98,564.76,11544.0
2020-03-09 10:50:00,564.49,565.83,563.86,564.37,7486.0,564.49,565.83,563.86,564.37,7486.0
2020-03-09 10:55:00,564.55,569.46,563.26,566.78,9900.0,564.55,569.46,563.26,566.78,9900.0
2020-03-09 11:00:00,566.01,569.28,566.01,567.25,6644.0,566.01,569.28,566.01,567.25,6644.0
2020-03-09 11:05:00,566.86,568.77,565.6,568.76,9921.0,566.86,568.77,565.6,568.76,9921.0
2020-03-09 11:10:00,569.5,572.21,568.35,568.35,6148.0,569.5,572.21,568.35,568.35,6148.0
2020-03-09 11:15:00,570.31,572.42,570.07,571.64,11559.0,570.31,572.42,570.07,571.64,11559.0
2020-03-09 11:20:00,571.98,572.79,571.74,572.66,16146.0,571.98,572.79,571.74,572.66,16146.0
2020-03-09 11:25:00,572.62,573.96,572.4,573.13,8450.0,572.62,573.96,572.4,573.13,8450.0
2020-03-09 11:30:00,573.25,573.75,571.75,572.95,12932.0,573.25,573.75,571.75,572.95,12932.0
2020-03-09 11:35:00,572.82,575.87,572.0,573.08,11453.0,572.82,575.87,572.0,573.08,11453.0
2020-03-09 11:40:00,572.72,574.19,572.52,574.19,4800.0,572.72,574.19,572.52,574.19,4800.0
2020-03-09 11:45:00,573.62,575.0,573.25,574.54,2450.0,573.62,575.0,573.25,574.54,2450.0
2020-03-09 11:50:00,574.75,575.43,573.83,573.96,4403.0,574.75,575.43,573.83,573.96,4403.0
2020-03-09 11:55:00,572.21,576.9,572.2,576.9,4200.0,572.21,576.9,572.2,576.9,4200.0
2020-03-09 12:00:00,575.68,575.68,575.01,575.01,311.0,575.68,575.68,575.01,575.01,311.0
2020-03-09 12:05:00,574.27,580.0,574.04,578.41,4200.0,574.27,580.0,574.04,578.41,4200.0
2020-03-09 12:10:00,579.76,579.79,576.49,577.15,8254.0,579.76,579.79,576.49,577.15,8254.0
2020-03-09 12:15:00,577.41,578.33,573.3,573.48,9119.0,577.41,578.33,573.3,573.48,9119.0
2020-03-09 12:20:00,573.27,574.79,572.25,572.25,7600.0,573.27,574.79,572.25,572.25,7600.0
2020-03-09 12:25:00,572.09,573.83,572.09,573.23,5198.0,572.09,573.83,572.09,573.23,5198.0
2020-03-09 12:30:00,572.59,573.02,571.5,572.12,10968.0,572.59,573.02,571.5,572.12,10968.0
2020-03-09 12:35:00,572.86,576.11,572.35,574.42,7800.0,572.86,576.11,572.35,574.42,7800.0
2020-03-09 12:40:00,575.15,576.11,572.94,573.83,3600.0,575.15,576.11,572.94,573.83,3600.0
2020-03-09 12:45:00,573.77,576.44,573.24,576.33,16428.0,573.77,576.44,573.24,576.33,16428.0
2020-03-09 12:50:00,576.59,578.98,576.59,578.3,8401.0,576.59,578.98,576.59,578.3,8401.0
2020-03-09 12:55:00,577.79,578.15,577.08,577.38,7400.0,577.79,578.15,577.08,577.38,7400.0
2020-03-09 13:00:00,577.52,579.69,576.89,579.09,10437.0,577.52,579.69,576.89,579.09,10437.0
2020-03-09 13:05:00,578.97,580.0,578.39,579.02,15111.0,578.97,580.0,578.39,579.02,15111.0
2020-03-09 13:10:00,579.35,580.37,579.13,579.32,2628.0,579.35,580.37,579.13,579.32,2628.0
2020-03-09 13:15:00,580.47,580.47,579.89,580.1,1751.0,580.47,580.47,579.89,580.1,1751.0
2020-03-09 13:20:00,579.54,580.41,579.22,580.37,6947.0,579.54,580.41,579.22,580.37,6947.0
2020-03-09 13:25:00,580.69,581.98,580.69,581.39,4881.0,580.69,581.98,580.69,581.39,4881.0
2020-03-09 13:30:00,581.05,581.48,577.89,578.16,5372.0,581.05,581.48,577.89,578.16,5372.0
2020-03-09 13:35:00,577.93,579.25,577.58,578.18,4387.0,577.93,579.25,577.58,578.18,4387.0
2020-03-09 13:40:00,576.95,577.54,573.83,573.83,10674.0,576.95,577.54,573.83,573.83,10674.0
2020-03-09 13:45:00,572.27,572.79,570.25,570.25,16920.0,572.27,572.79,570.25,570.25,16920.0
2020-03-09 13:50:00,569.06,569.6,566.61,566.97,3650.0,569.06,569.6,566.61,566.97,3650.0
2020-03-09 13:55:00,566.94,568.15,566.39,568.0,1800.0,566.94,568.15,566.39,568.0,1800.0
2020-03-09 14:00:00,566.51,566.51,560.04,560.04,4708.0,566.51,566.51,560.04,560.04,4708.0
2020-03-09 14:05:00,560.09,561.49,556.9,556.9,4768.0,560.09,561.49,556.9,556.9,4768.0
2020-03-09 14:10:00,555.91,557.61,555.01,556.45,7735.0,555.91,557.61,555.01,556.45,7735.0
2020-03-09 14:15:00,557.55,559.98,556.31,556.31,5695.0,557.55,559.98,556.31,556.31,5695.0
2020-03-09 14:20:00,556.87,557.5,552.01,552.01,8653.0,556.87,557.5,552.01,552.01,8653.0
2020-03-09 14:25:00,552.03,552.03,546.09,546.09,14391.0,552.03,552.03,546.09,546.09,14391.0
2020-03-09 14:30:00,546.1,546.18,543.93,545.63,10232.0,546.1,546.18,543.93,545.63,10232.0
2020-03-09 14:35:00,545.22,546.88,543.6,546.88,11700.0,545.22,546.88,543.6,546.88,11700.0
2020-03-09 14:40:00,547.67,548.12,542.42,543.09,6013.0,547.67,548.12,542.42,543.09,6013.0
2020-03-09 14:45:00,542.88,544.1,540.17,540.41,6992.0,542.88,544.1,540.17,540.41,6992.0
2020-03-09 14:50:00,540.71,545.0,540.71,544.87,9705.0,540.71,545.0,540.71,544.87,9705.0
2020-03-09 14:55:00,545.0,546.29,544.0,544.0,7075.0,545.0,546.29,544.0,544.0,7075.0
2020-03-09 15:00:00,542.78,545.0,537.98,544.13,17620.0,542.78,545.0,537.98,544.13,17620.0
2020-03-09 15:05:00,544.46,545.86,542.37,543.23,6255.0,544.46,545.86,542.37,543.23,6255.0
2020-03-09 15:10:00,541.09,542.47,540.57,540.57,14295.0,541.09,542.47,540.57,540.57,14295.0
2020-03-09 15:15:00,540.95,541.45,540.5,540.59,13077.0,540.95,541.45,540.5,540.59,13077.0
2020-03-09 15:20:00,540.55,541.45,539.01,541.25,10102.0,540.55,541.45,539.01,541.25,10102.0
2020-03-09 15:25:00,541.24,545.23,540.5,541.8,35234.0,541.24,545.23,540.5,541.8,35234.0
2020-03-09 15:30:00,541.24,542.0,539.1,539.92,11742.0,541.24,542.0,539.1,539.92,11742.0
2020-03-09 15:35:00,539.94,543.86,539.94,540.98,5750.0,539.94,543.86,539.94,540.98,5750.0
2020-03-09 15:40:00,541.44,543.34,541.44,542.66,7292.0,541.44,543.34,541.44,542.66,7292.0
2020-03-09 15:45:00,542.32,546.9,540.09,546.9,11200.0,542.32,546.9,540.09,546.9,11200.0
2020-03-09 15:50:00,545.32,545.83,541.39,544.16,13030.0,545.32,545.83,541.39,544.16,13030.0
2020-03-09 15:55:00,545.0,545.0,539.0,539.0,25488.0,545.0,545.0,539.0,539.0,25488.0
2020-03-10 09:30:00,566.35,572.56,566.35,566.95,19758.0,566.35,572.56,566.35,566.95,19758.0
2020-03-10 09:35:00,566.93,572.3,563.0,566.01,11289.0,566.93,572.3,563.0,566.01,11289.0
2020-03-10 09:40:00,565.35,567.7,560.84,567.0,11481.0,565.35,567.7,560.84,567.0,11481.0
2020-03-10 09:45:00,567.94,572.54,567.19,568.26,14170.0,567.94,572.54,567.19,568.26,14170.0
2020-03-10 09:50:00,568.88,568.88,563.07,566.65,7307.0,568.88,568.88,563.07,566.65,7307.0
2020-03-10 09:55:00,566.65,569.72,566.51,567.49,7928.0,566.65,569.72,566.51,567.49,7928.0
2020-03-10 10:00:00,567.42,567.6,563.74,567.0,13612.0,567.42,567.6,563.74,567.0,13612.0
2020-03-10 10:05:00,566.36,567.23,565.05,567.23,7608.0,566.36,567.23,565.05,567.23,7608.0
2020-03-10 10:10:00,567.21,567.45,565.84,567.1,15672.0,567.21,567.45,565.84,567.1,15672.0
2020-03-10 10:15:00,567.18,569.98,565.51,569.57,10177.0,567.18,569.98,565.51,569.57,10177.0
2020-03-10 10:20:00,569.61,571.74,569.01,571.45,6014.0,569.61,571.74,569.01,571.45,6014.0
2020-03-10 10:25:00,570.74,572.55,570.52,572.55,4374.0,570.74,572.55,570.52,572.55,4374.0
2020-03-10 10:30:00,572.54,572.63,571.06,572.25,4164.0,572.54,572.63,571.06,572.25,4164.0
2020-03-10 10:35:00,572.53,574.05,572.52,573.81,6456.0,572.53,574.05,572.52,573.81,6456.0
2020-03-10 10:40:00,574.06,574.61,573.29,573.86,5490.0,574.06,574.61,573.29,573.86,5490.0
2020-03-10 10:45:00,573.55,573.94,569.64,570.85,12054.0,573.55,573.94,569.64,570.85,12054.0
2020-03-10 10:50:00,570.32,571.06,568.06,568.3,11651.0,570.32,571.06,568.06,568.3,11651.0
2020-03-10 10:55:00,568.07,568.72,566.61,567.57,7637.0,568.07,568.72,566.61,567.57,7637.0
2020-03-10 11:00:00,567.06,567.89,566.48,566.48,1990.0,567.06,567.89,566.48,566.48,1990.0
2020-03-10 11:05:00,566.03,568.27,565.01,565.8,7616.0,566.03,568.27,565.01,565.8,7616.0
2020-03-10 11:10:00,565.14,565.14,560.29,560.29,2510.0,565.14,565.14,560.29,560.29,2510.0
2020-03-10 11:15:00,560.07,560.07,555.18,555.19,2089.0,560.07,560.07,555.18,555.19,2089.0
2020-03-10 11:20:00,555.71,556.57,553.89,553.89,4200.0,555.71,556.57,553.89,553.89,4200.0
2020-03-10 11:25:00,553.72,553.92,550.18,552.68,5500.0,553.72,553.92,550.18,552.68,5500.0
2020-03-10 11:30:00,552.57,553.08,550.0,550.44,10760.0,552.57,553.08,550.0,550.44,10760.0
2020-03-10 11:35:00,550.0,550.43,546.03,548.05,7990.0,550.0,550.43,546.03,548.05,7990.0
2020-03-10 11:40:00,548.9,551.55,546.66,550.59,4028.0,548.9,551.55,546.66,550.59,4028.0
2020-03-10 11:45:00,552.14,555.41,552.14,554.61,1015.0,552.14,555.41,552.14,554.61,1015.0
2020-03-10 11:50:00,554.45,554.45,550.38,550.76,2000.0,554.45,554.45,550.38,550.76,2000.0
2020-03-10 11:55:00,550.04,551.6,547.79,550.52,2500.0,550.04,551.6,547.79,550.52,2500.0
2020-03-10 12:00:00,551.13,554.91,551.13,554.91,1200.0,551.13,554.91,551.13,554.91,1200.0
2020-03-10 12:05:00,554.2,555.65,553.9,555.41,1900.0,554.2,555.65,553.9,555.41,1900.0
2020-03-10 12:10:00,556.33,564.0,555.89,562.0,6126.0,556.33,564.0,555.89,562.0,6126.0
2020-03-10 12:15:00,563.47,564.3,562.01,564.18,1800.0,563.47,564.3,562.01,564.18,1800.0
2020-03-10 12:20:00,563.21,564.06,562.26,563.24,1700.0,563.21,564.06,562.26,563.24,1700.0
2020-03-10 12:25:00,563.0,563.51,560.45,560.46,4400.0,563.0,563.51,560.45,560.46,4400.0
2020-03-10 12:30:00,559.52,560.1,558.85,559.19,2250.0,559.52,560.1,558.85,559.19,2250.0
2020-03-10 12:35:00,559.19,560.05,558.36,559.02,1972.0,559.19,560.05,558.36,559.02,1972.0
2020-03-10 12:40:00,559.55,561.46,558.2,561.03,5199.0,559.55,561.46,558.2,561.03,5199.0
2020-03-10 12:45:00,561.83,562.25,560.99,561.14,1903.0,561.83,562.25,560.99,561.14,1903.0
2020-03-10 12:50:00,560.42,563.53,560.42,563.53,2909.0,560.42,563.53,560.42,563.53,2909.0
2020-03-10 12:55:00,563.9,564.85,563.9,564.43,1800.0,563.9,564.85,563.9,564.43,1800.0
2020-03-10 13:00:00,564.43,564.78,562.99,563.82,6800.0,564.43,564.78,562.99,563.82,6800.0
2020-03-10 13:05:00,563.43,566.0,562.99,565.89,6185.0,563.43,566.0,562.99,565.89,6185.0
2020-03-10 13:10:00,565.98,567.92,565.18,567.43,5614.0,565.98,567.92,565.18,567.43,5614.0
2020-03-10 13:15:00,566.7,568.96,566.26,568.43,5959.0,566.7,568.96,566.26,568.43,5959.0
2020-03-10 13:20:00,568.2,569.09,567.66,567.92,3699.0,568.2,569.09,567.66,567.92,3699.0
2020-03-10 13:25:00,569.01,570.63,568.09,570.63,1600.0,569.01,570.63,568.09,570.63,1600.0
2020-03-10 13:30:00,571.04,572.0,570.62,571.66,5114.0,571.04,572.0,570.62,571.66,5114.0
2020-03-10 13:35:00,571.62,571.76,570.79,571.32,1800.0,571.62,571.76,570.79,571.32,1800.0
2020-03-10 13:40:00,571.94,572.63,569.84,569.86,2022.0,571.94,572.63,569.84,569.86,2022.0
2020-03-10 13:45:00,569.46,569.69,565.83,565.83,2339.0,569.46,569.69,565.83,565.83,2339.0
2020-03-10 13:50:00,565.82,567.45,565.82,567.45,1189.0,565.82,567.45,565.82,567.45,1189.0
2020-03-10 13:55:00,567.33,567.33,564.95,565.71,1600.0,567.33,567.33,564.95,565.71,1600.0
2020-03-10 14:00:00,564.44,564.44,563.32,564.0,2900.0,564.44,564.44,563.32,564.0,2900.0
2020-03-10 14:05:00,564.51,565.61,563.08,565.61,2800.0,564.51,565.61,563.08,565.61,2800.0
2020-03-10 14:10:00,565.64,566.25,565.0,565.0,5892.0,565.64,566.25,565.0,565.0,5892.0
2020-03-10 14:15:00,566.25,566.26,565.0,566.26,2600.0,566.25,566.26,565.0,566.26,2600.0
2020-03-10 14:20:00,566.68,567.0,562.81,562.81,7385.0,566.68,567.0,562.81,562.81,7385.0
2020-03-10 14:25:00,562.33,565.45,561.27,565.45,1100.0,562.33,565.45,561.27,565.45,1100.0
2020-03-10 14:30:00,564.44,566.03,564.43,566.02,2600.0,564.44,566.03,564.43,566.02,2600.0
2020-03-10 14:35:00,566.03,566.67,565.57,566.16,5265.0,566.03,566.67,565.57,566.16,5265.0
2020-03-10 14:40:00,566.16,572.49,566.15,572.49,3900.0,566.16,572.49,566.15,572.49,3900.0
2020-03-10 14:45:00,573.27,579.19,572.48,579.19,7996.0,573.27,579.19,572.48,579.19,7996.0
2020-03-10 14:50:00,578.51,580.0,578.51,579.51,10219.0,578.51,580.0,578.51,579.51,10219.0
2020-03-10 14:55:00,579.93,580.0,577.76,578.35,4377.0,579.93,580.0,577.76,578.35,4377.0
2020-03-10 15:00:00,579.0,582.07,578.52,582.07,5369.0,579.0,582.07,578.52,582.07,5369.0
2020-03-10 15:05:00,581.46,583.61,581.46,582.74,3664.0,581.46,583.61,581.46,582.74,3664.0
2020-03-10 15:10:00,582.59,584.29,582.58,584.04,6168.0,582.59,584.29,582.58,584.04,6168.0
2020-03-10 15:15:00,584.04,587.89,583.22,587.43,4352.0,584.04,587.89,583.22,587.43,4352.0
2020-03-10 15:20:00,588.05,589.99,586.84,589.21,10289.0,588.05,589.99,586.84,589.21,10289.0
2020-03-10 15:25:00,589.51,589.58,585.87,587.38,6618.0,589.51,589.58,585.87,587.38,6618.0
2020-03-10 15:30:00,587.99,589.44,586.06,586.35,9633.0,587.99,589.44,586.06,586.35,9633.0
2020-03-10 15:35:00,587.26,591.13,585.28,591.13,9240.0,587.26,591.13,585.28,591.13,9240.0
2020-03-10 15:40:00,590.55,591.73,588.22,590.08,9839.0,590.55,591.73,588.22,590.08,9839.0
2020-03-10 15:45:00,588.92,593.4,588.84,592.29,11396.0,588.92,593.4,588.84,592.29,11396.0
2020-03-10 15:50:00,592.99,595.9,592.77,594.58,20238.0,592.99,595.9,592.77,594.58,20238.0
2020-03-10 15:55:00,594.58,599.08,593.8,599.08,54550.0,594.58,599.08,593.8,599.08,54550.0
2020-03-11 09:30:00,578.01,583.45,571.19,581.26,13571.0,578.01,583.45,571.19,581.26,13571.0
2020-03-11 09:35:00,578.67,581.56,576.16,578.32,5859.0,578.67,581.56,576.16,578.32,5859.0
2020-03-11 09:40:00,578.08,579.0,572.22,572.22,5810.0,578.08,579.0,572.22,572.22,5810.0
2020-03-11 09:45:00,573.28,576.14,571.1,572.56,2333.0,573.28,576.14,571.1,572.56,2333.0
2020-03-11 09:50:00,572.22,575.9,571.13,572.02,3300.0,572.22,575.9,571.13,572.02,3300.0
2020-03-11 09:55:00,573.1,573.97,567.65,571.86,6075.0,573.1,573.97,567.65,571.86,6075.0
2020-03-11 10:00:00,571.22,574.22,566.51,567.79,8411.0,571.22,574.22,566.51,567.79,8411.0
2020-03-11 10:05:00,568.68,574.0,568.35,570.98,8663.0,568.68,574.0,568.35,570.98,8663.0
2020-03-11 10:10:00,570.22,570.22,568.6,570.22,3017.0,570.22,570.22,568.6,570.22,3017.0
2020-03-11 10:15:00,570.55,572.2,569.2,569.2,2750.0,570.55,572.2,569.2,569.2,2750.0
2020-03-11 10:20:00,568.9,569.71,568.09,569.04,1807.0,568.9,569.71,568.09,569.04,1807.0
2020-03-11 10:25:00,569.89,571.09,568.68,569.63,4160.0,569.89,571.09,568.68,569.63,4160.0
2020-03-11 10:30:00,569.96,571.0,565.17,570.04,5848.0,569.96,571.0,565.17,570.04,5848.0
2020-03-11 10:35:00,569.48,570.54,568.3,568.59,2500.0,569.48,570.54,568.3,568.59,2500.0
2020-03-11 10:40:00,570.09,571.0,566.54,566.54,8307.0,570.09,571.0,566.54,566.54,8307.0
2020-03-11 10:45:00,568.64,572.75,567.55,568.35,3303.0,568.64,572.75,567.55,568.35,3303.0
2020-03-11 10:50:00,567.57,567.57,566.81,566.81,500.0,567.57,567.57,566.81,566.81,500.0
2020-03-11 10:55:00,566.92,567.38,565.0,567.38,2536.0,566.92,567.38,565.0,567.38,2536.0
2020-03-11 11:00:00,568.18,570.05,567.78,568.37,1890.0,568.18,570.05,567.78,568.37,1890.0
2020-03-11 11:05:00,568.37,569.88,568.37,569.87,1200.0,568.37,569.88,568.37,569.87,1200.0
2020-03-11 11:10:00,570.0,570.66,567.7,568.1,1800.0,570.0,570.66,567.7,568.1,1800.0
2020-03-11 11:15:00,569.42,569.42,566.64,566.64,500.0,569.42,569.42,566.64,566.64,500.0
2020-03-11 11:20:00,566.48,566.48,560.19,560.19,3300.0,566.48,566.48,560.19,560.19,3300.0
2020-03-11 11:25:00,561.35,562.14,559.59,561.26,2851.0,561.35,562.14,559.59,561.26,2851.0
2020-03-11 11:30:00,561.5,561.77,558.03,558.03,2450.0,561.5,561.77,558.03,558.03,2450.0
2020-03-11 11:35:00,559.88,562.05,558.64,560.72,3243.0,559.88,562.05,558.64,560.72,3243.0
2020-03-11 11:40:00,560.87,560.88,558.22,560.01,1250.0,560.87,560.88,558.22,560.01,1250.0
2020-03-11 11:45:00,559.7,559.83,558.22,558.22,800.0,559.7,559.83,558.22,558.22,800.0
2020-03-11 11:50:00,559.63,560.18,557.93,558.37,2000.0,559.63,560.18,557.93,558.37,2000.0
2020-03-11 11:55:00,557.57,561.22,557.57,558.84,2505.0,557.57,561.22,557.57,558.84,2505.0
2020-03-11 12:00:00,559.63,561.6,558.79,559.61,1640.0,559.63,561.6,558.79,559.61,1640.0
2020-03-11 12:05:00,560.49,560.49,559.0,559.0,500.0,560.49,560.49,559.0,559.0,500.0
2020-03-11 12:10:00,560.98,564.17,559.12,561.15,4406.0,560.98,564.17,559.12,561.15,4406.0
2020-03-11 12:15:00,561.26,565.61,559.3,565.61,3008.0,561.26,565.61,559.3,565.61,3008.0
2020-03-11 12:20:00,564.49,566.96,562.61,562.61,2065.0,564.49,566.96,562.61,562.61,2065.0
2020-03-11 12:25:00,559.63,561.12,559.1,560.29,1646.0,559.63,561.12,559.1,560.29,1646.0
2020-03-11 12:30:00,559.36,559.36,557.77,558.69,1200.0,559.36,559.36,557.77,558.69,1200.0
2020-03-11 12:35:00,557.77,559.52,557.01,557.99,3800.0,557.77,559.52,557.01,557.99,3800.0
2020-03-11 12:40:00,557.22,557.22,550.0,551.71,4713.0,557.22,557.22,550.0,551.71,4713.0
2020-03-11 12:45:00,551.57,553.01,550.42,552.53,1808.0,551.57,553.01,550.42,552.53,1808.0
2020-03-11 12:50:00,552.04,555.79,552.04,554.2,1350.0,552.04,555.79,552.04,554.2,1350.0
2020-03-11 12:55:00,553.63,554.62,552.0,553.12,3900.0,553.63,554.62,552.0,553.12,3900.0
2020-03-11 13:00:00,553.0,553.0,550.0,551.01,2900.0,553.0,553.0,550.0,551.01,2900.0
2020-03-11 13:05:00,550.89,553.27,549.99,550.45,4085.0,550.89,553.27,549.99,550.45,4085.0
2020-03-11 13:10:00,550.75,550.75,547.37,548.26,1300.0,550.75,550.75,547.37,548.26,1300.0
2020-03-11 13:15:00,548.97,551.75,548.16,550.18,4385.0,548.97,551.75,548.16,550.18,4385.0
2020-03-11 13:20:00,550.14,551.22,549.05,549.33,2834.0,550.14,551.22,549.05,549.33,2834.0
2020-03-11 13:25:00,549.81,553.75,549.81,553.73,4837.0,549.81,553.75,549.81,553.73,4837.0
2020-03-11 13:30:00,553.05,553.05,549.08,549.54,5368.0,553.05,553.05,549.08,549.54,5368.0
2020-03-11 13:35:00,549.86,550.7,549.86,550.22,1390.0,549.86,550.7,549.86,550.22,1390.0
2020-03-11 13:40:00,550.92,550.92,549.12,549.29,2161.0,550.92,550.92,549.12,549.29,2161.0
2020-03-11 13:45:00,551.74,553.89,550.06,553.0,2784.0,551.74,553.89,550.06,553.0,2784.0
2020-03-11 13:50:00,553.0,553.66,551.32,551.83,3631.0,553.0,553.66,551.32,551.83,3631.0
2020-03-11 13:55:00,551.75,554.14,551.74,553.0,2500.0,551.75,554.14,551.74,553.0,2500.0
2020-03-11 14:00:00,553.69,554.92,550.0,550.92,3109.0,553.69,554.92,550.0,550.92,3109.0
2020-03-11 14:05:00,550.25,551.89,549.75,550.78,7025.0,550.25,551.89,549.75,550.78,7025.0
2020-03-11 14:10:00,550.5,550.5,546.7,546.71,2990.0,550.5,550.5,546.7,546.71,2990.0
2020-03-11 14:15:00,547.31,547.32,544.42,545.75,2212.0,547.31,547.32,544.42,545.75,2212.0
2020-03-11 14:20:00,545.0,545.82,544.86,545.7,1200.0,545.0,545.82,544.86,545.7,1200.0
2020-03-11 14:25:00,544.95,546.36,544.95,545.37,1507.0,544.95,546.36,544.95,545.37,1507.0
2020-03-11 14:30:00,546.91,549.99,545.02,549.0,5569.0,546.91,549.99,545.02,549.0,5569.0
2020-03-11 14:35:00,547.54,548.64,545.79,547.53,2500.0,547.54,548.64,545.79,547.53,2500.0
2020-03-11 14:40:00,547.05,549.48,546.03,546.03,2910.0,547.05,549.48,546.03,546.03,2910.0
2020-03-11 14:45:00,546.56,549.07,546.55,548.1,1400.0,546.56,549.07,546.55,548.1,1400.0
2020-03-11 14:50:00,546.95,547.7,544.06,544.12,8459.0,546.95,547.7,544.06,544.12,8459.0
2020-03-11 14:55:00,545.12,548.56,543.51,546.13,7224.0,545.12,548.56,543.51,546.13,7224.0
2020-03-11 15:00:00,546.72,549.18,544.68,544.68,6528.0,546.72,549.18,544.68,544.68,6528.0
2020-03-11 15:05:00,544.29,545.73,540.72,541.08,18338.0,544.29,545.73,540.72,541.08,18338.0
2020-03-11 15:10:00,542.56,542.93,539.79,540.14,8107.0,542.56,542.93,539.79,540.14,8107.0
2020-03-11 15:15:00,540.58,545.86,540.57,543.5,4139.0,540.58,545.86,540.57,543.5,4139.0
2020-03-11 15:20:00,542.91,542.91,540.13,540.97,2947.0,542.91,542.91,540.13,540.97,2947.0
2020-03-11 15:25:00,540.74,544.46,540.73,542.29,6411.0,540.74,544.46,540.73,542.29,6411.0
2020-03-11 15:30:00,542.6,546.26,541.88,546.26,3124.0,542.6,546.26,541.88,546.26,3124.0
2020-03-11 15:35:00,545.62,550.1,545.62,550.1,3198.0,545.62,550.1,545.62,550.1,3198.0
2020-03-11 15:40:00,550.93,557.12,549.73,553.8,14299.0,550.93,557.12,549.73,553.8,14299.0
2020-03-11 15:45:00,554.03,555.31,550.27,552.74,2401.0,554.03,555.31,550.27,552.74,2401.0
2020-03-11 15:50:00,552.7,555.97,550.11,550.11,9127.0,552.7,555.97,550.11,550.11,9127.0
2020-03-11 15:55:00,551.49,553.84,550.26,551.01,9026.0,551.49,553.84,550.26,551.01,9026.0
2020-03-12 09:30:00,496.22,499.0,490.52,490.53,39047.0,496.22,499.0,490.52,490.53,39047.0
2020-03-12 09:35:00,490.53,492.14,490.52,492.14,2300.0,490.53,492.14,490.52,492.14,2300.0
2020-03-12 09:40:00,492.14,492.14,492.14,492.14,0.0,492.14,492.14,492.14,492.14,0.0
2020-03-12 09:45:00,492.14,492.14,492.14,492.14,0.0,492.14,492.14,492.14,492.14,0.0
2020-03-12 09:50:00,490.0,508.99,490.0,501.03,53423.0,490.0,508.99,490.0,501.03,53423.0
2020-03-12 09:55:00,502.03,514.96,501.03,512.45,32855.0,502.03,514.96,501.03,512.45,32855.0
2020-03-12 10:00:00,512.45,518.76,512.45,516.06,12632.0,512.45,518.76,512.45,516.06,12632.0
2020-03-12 10:05:00,516.5,518.53,513.15,515.02,15710.0,516.5,518.53,513.15,515.02,15710.0
2020-03-12 10:10:00,515.22,517.35,512.98,515.49,9037.0,515.22,517.35,512.98,515.49,9037.0
2020-03-12 10:15:00,515.95,520.0,515.13,515.13,7178.0,515.95,520.0,515.13,515.13,7178.0
2020-03-12 10:20:00,512.6,515.93,508.74,513.25,16449.0,512.6,515.93,508.74,513.25,16449.0
2020-03-12 10:25:00,512.76,518.5,511.01,512.87,31033.0,512.76,518.5,511.01,512.87,31033.0
2020-03-12 10:30:00,511.31,516.55,511.03,515.05,5218.0,511.31,516.55,511.03,515.05,5218.0
2020-03-12 10:35:00,516.72,516.72,510.02,510.13,8866.0,516.72,516.72,510.02,510.13,8866.0
2020-03-12 10:40:00,511.05,511.21,510.03,510.51,9800.0,511.05,511.21,510.03,510.51,9800.0
2020-03-12 10:45:00,510.32,510.99,509.05,509.05,20936.0,510.32,510.99,509.05,509.05,20936.0
2020-03-12 10:50:00,508.9,510.23,508.9,509.97,17853.0,508.9,510.23,508.9,509.97,17853.0
2020-03-12 10:55:00,510.01,510.19,508.56,509.98,11202.0,510.01,510.19,508.56,509.98,11202.0
2020-03-12 11:00:00,508.84,510.0,508.66,509.92,6369.0,508.84,510.0,508.66,509.92,6369.0
2020-03-12 11:05:00,509.64,509.95,508.56,508.56,5975.0,509.64,509.95,508.56,508.56,5975.0
2020-03-12 11:10:00,508.64,508.92,505.21,506.64,9808.0,508.64,508.92,505.21,506.64,9808.0
2020-03-12 11:15:00,506.84,509.67,505.96,507.7,5056.0,506.84,509.67,505.96,507.7,5056.0
2020-03-12 11:20:00,507.76,507.76,503.21,505.25,4400.0,507.76,507.76,503.21,505.25,4400.0
2020-03-12 11:25:00,504.84,506.12,503.51,503.65,7400.0,504.84,506.12,503.51,503.65,7400.0
2020-03-12 11:30:00,504.26,505.15,504.16,504.25,2690.0,504.26,505.15,504.16,504.25,2690.0
2020-03-12 11:35:00,503.97,503.97,500.01,500.01,2432.0,503.97,503.97,500.01,500.01,2432.0
2020-03-12 11:40:00,500.51,500.7,499.08,499.08,4603.0,500.51,500.7,499.08,499.08,4603.0
2020-03-12 11:45:00,500.28,500.28,495.77,496.49,2550.0,500.28,500.28,495.77,496.49,2550.0
2020-03-12 11:50:00,496.27,496.27,490.59,490.67,13048.0,496.27,496.27,490.59,490.67,13048.0
2020-03-12 11:55:00,491.88,499.32,491.35,495.28,3398.0,491.88,499.32,491.35,495.28,3398.0
2020-03-12 12:00:00,495.9,495.91,492.06,492.98,2279.0,495.9,495.91,492.06,492.98,2279.0
2020-03-12 12:05:00,491.74,492.08,490.0,491.09,2779.0,491.74,492.08,490.0,491.09,2779.0
2020-03-12 12:10:00,491.08,491.15,487.02,488.72,7487.0,491.08,491.15,487.02,488.72,7487.0
2020-03-12 12:15:00,488.48,489.91,487.29,487.31,3288.0,488.48,489.91,487.29,487.31,3288.0
2020-03-12 12:20:00,487.84,490.86,487.25,490.86,7654.0,487.84,490.86,487.25,490.86,7654.0
2020-03-12 12:25:00,490.99,494.5,490.34,494.39,4001.0,490.99,494.5,490.34,494.39,4001.0
2020-03-12 12:30:00,493.23,493.23,491.05,491.06,3525.0,493.23,493.23,491.05,491.06,3525.0
2020-03-12 12:35:00,490.98,492.18,490.37,492.1,3502.0,490.98,492.18,490.37,492.1,3502.0
2020-03-12 12:40:00,490.24,490.24,489.01,489.75,1100.0,490.24,490.24,489.01,489.75,1100.0
2020-03-12 12:45:00,489.75,491.65,488.02,488.02,8521.0,489.75,491.65,488.02,488.02,8521.0
2020-03-12 12:50:00,488.79,489.48,484.04,488.83,30649.0,488.79,489.48,484.04,488.83,30649.0
2020-03-12 12:55:00,486.89,497.37,486.87,496.64,6302.0,486.89,497.37,486.87,496.64,6302.0
2020-03-12 13:00:00,495.03,507.31,492.61,505.17,15729.0,495.03,507.31,492.61,505.17,15729.0
2020-03-12 13:05:00,505.8,505.8,496.36,499.06,23229.0,505.8,505.8,496.36,499.06,23229.0
2020-03-12 13:10:00,497.9,500.12,493.02,495.51,5500.0,497.9,500.12,493.02,495.51,5500.0
2020-03-12 13:15:00,495.79,498.33,493.63,496.02,5131.0,495.79,498.33,493.63,496.02,5131.0
2020-03-12 13:20:00,498.28,498.91,496.03,496.67,2700.0,498.28,498.91,496.03,496.67,2700.0
2020-03-12 13:25:00,495.34,496.1,491.0,494.84,8711.0,495.34,496.1,491.0,494.84,8711.0
2020-03-12 13:30:00,495.07,496.34,492.7,492.7,2599.0,495.07,496.34,492.7,492.7,2599.0
2020-03-12 13:35:00,493.12,493.13,487.07,488.14,3000.0,493.12,493.13,487.07,488.14,3000.0
2020-03-12 13:40:00,488.35,490.33,487.22,489.54,4500.0,488.35,490.33,487.22,489.54,4500.0
2020-03-12 13:45:00,488.92,490.01,488.27,489.46,9250.0,488.92,490.01,488.27,489.46,9250.0
2020-03-12 13:50:00,490.08,490.08,488.0,488.15,5090.0,490.08,490.08,488.0,488.15,5090.0
2020-03-12 13:55:00,488.64,489.79,487.18,489.11,7494.0,488.64,489.79,487.18,489.11,7494.0
2020-03-12 14:00:00,489.56,490.08,487.39,489.25,6954.0,489.56,490.08,487.39,489.25,6954.0
2020-03-12 14:05:00,489.25,489.89,486.99,487.0,10611.0,489.25,489.89,486.99,487.0,10611.0
2020-03-12 14:10:00,487.0,487.35,483.26,483.27,6165.0,487.0,487.35,483.26,483.27,6165.0
2020-03-12 14:15:00,483.09,483.1,480.37,480.37,5886.0,483.09,483.1,480.37,480.37,5886.0
2020-03-12 14:20:00,481.25,481.25,475.57,476.0,15854.0,481.25,481.25,475.57,476.0,15854.0
2020-03-12 14:25:00,476.83,478.94,476.5,477.22,6727.0,476.83,478.94,476.5,477.22,6727.0
2020-03-12 14:30:00,478.22,479.23,477.47,477.47,7309.0,478.22,479.23,477.47,477.47,7309.0
2020-03-12 14:35:00,477.09,477.09,472.25,472.84,11900.0,477.09,477.09,472.25,472.84,11900.0
2020-03-12 14:40:00,472.84,474.76,472.25,472.75,10876.0,472.84,474.76,472.25,472.75,10876.0
2020-03-12 14:45:00,472.75,477.0,472.25,476.43,28784.0,472.75,477.0,472.25,476.43,28784.0
2020-03-12 14:50:00,477.49,480.05,474.52,476.79,8726.0,477.49,480.05,474.52,476.79,8726.0
2020-03-12 14:55:00,476.42,478.9,475.99,476.05,7714.0,476.42,478.9,475.99,476.05,7714.0
2020-03-12 15:00:00,476.82,478.31,475.68,478.31,2688.0,476.82,478.31,475.68,478.31,2688.0
2020-03-12 15:05:00,478.23,484.65,477.73,483.96,17580.0,478.23,484.65,477.73,483.96,17580.0
2020-03-12 15:10:00,484.44,490.14,484.44,485.12,4467.0,484.44,490.14,484.44,485.12,4467.0
2020-03-12 15:15:00,484.7,485.12,480.9,485.12,8087.0,484.7,485.12,480.9,485.12,8087.0
2020-03-12 15:20:00,485.12,487.66,484.32,486.14,7466.0,485.12,487.66,484.32,486.14,7466.0
2020-03-12 15:25:00,486.96,490.55,486.96,490.47,14450.0,486.96,490.55,486.96,490.47,14450.0
2020-03-12 15:30:00,491.33,493.67,489.83,491.63,34618.0,491.33,493.67,489.83,491.63,34618.0
2020-03-12 15:35:00,491.64,492.8,489.83,492.0,37956.0,491.64,492.8,489.83,492.0,37956.0
2020-03-12 15:40:00,491.71,496.99,491.33,494.95,12229.0,491.71,496.99,491.33,494.95,12229.0
2020-03-12 15:45:00,493.84,497.96,493.21,496.86,19050.0,493.84,497.96,493.21,496.86,19050.0
2020-03-12 15:50:00,497.8,502.56,496.67,498.2,118869.0,497.8,502.56,496.67,498.2,118869.0
2020-03-12 15:55:00,498.98,502.98,497.12,502.01,103347.0,498.98,502.98,497.12,502.01,103347.0
2020-03-13 09:30:00,534.43,549.97,534.43,545.63,52917.0,534.43,549.97,534.43,545.63,52917.0
2020-03-13 09:35:00,544.5,544.5,535.51,535.51,30964.0,544.5,544.5,535.51,535.51,30964.0
2020-03-13 09:40:00,535.51,537.23,529.79,536.93,32642.0,535.51,537.23,529.79,536.93,32642.0
2020-03-13 09:45:00,536.25,537.35,530.0,530.0,9653.0,536.25,537.35,530.0,530.0,9653.0
2020-03-13 09:50:00,530.51,530.51,523.68,524.26,15886.0,530.51,530.51,523.68,524.26,15886.0
2020-03-13 09:55:00,523.56,524.88,520.42,520.52,9803.0,523.56,524.88,520.42,520.52,9803.0
2020-03-13 10:00:00,520.91,521.92,518.91,518.92,15498.0,520.91,521.92,518.91,518.92,15498.0
2020-03-13 10:05:00,518.88,520.0,517.93,517.95,8000.0,518.88,520.0,517.93,517.95,8000.0
2020-03-13 10:10:00,518.06,518.06,515.18,515.75,24866.0,518.06,518.06,515.18,515.75,24866.0
2020-03-13 10:15:00,515.75,516.06,510.06,514.28,15239.0,515.75,516.06,510.06,514.28,15239.0
2020-03-13 10:20:00,513.54,519.57,513.54,517.5,8136.0,513.54,519.57,513.54,517.5,8136.0
2020-03-13 10:25:00,517.38,518.79,517.0,517.97,8952.0,517.38,518.79,517.0,517.97,8952.0
2020-03-13 10:30:00,517.97,519.49,517.58,518.95,4562.0,517.97,519.49,517.58,518.95,4562.0
2020-03-13 10:35:00,519.28,520.4,515.7,515.7,6012.0,519.28,520.4,515.7,515.7,6012.0
2020-03-13 10:40:00,518.26,519.99,515.08,518.47,19519.0,518.26,519.99,515.08,518.47,19519.0
2020-03-13 10:45:00,516.5,519.83,515.0,518.88,3900.0,516.5,519.83,515.0,518.88,3900.0
2020-03-13 10:50:00,519.0,520.0,518.99,519.65,4945.0,519.0,520.0,518.99,519.65,4945.0
2020-03-13 10:55:00,519.95,519.95,512.48,512.83,5999.0,519.95,519.95,512.48,512.83,5999.0
2020-03-13 11:00:00,513.56,519.42,513.56,519.42,4574.0,513.56,519.42,513.56,519.42,4574.0
2020-03-13 11:05:00,519.24,521.6,517.34,521.6,2512.0,519.24,521.6,517.34,521.6,2512.0
2020-03-13 11:10:00,520.61,520.61,515.0,517.0,51849.0,520.61,520.61,515.0,517.0,51849.0
2020-03-13 11:15:00,517.71,519.96,516.77,519.96,3000.0,517.71,519.96,516.77,519.96,3000.0
2020-03-13 11:20:00,520.73,520.73,513.61,514.93,11936.0,520.73,520.73,513.61,514.93,11936.0
2020-03-13 11:25:00,513.51,515.0,512.84,513.49,3800.0,513.51,515.0,512.84,513.49,3800.0
2020-03-13 11:30:00,514.76,514.76,506.07,506.07,9325.0,514.76,514.76,506.07,506.07,9325.0
2020-03-13 11:35:00,506.88,506.88,502.63,503.76,6914.0,506.88,506.88,502.63,503.76,6914.0
2020-03-13 11:40:00,503.97,503.97,501.07,501.07,2792.0,503.97,503.97,501.07,501.07,2792.0
2020-03-13 11:45:00,501.96,501.96,494.17,495.08,8115.0,501.96,501.96,494.17,495.08,8115.0
2020-03-13 11:50:00,495.27,497.13,493.8,497.12,5775.0,495.27,497.13,493.8,497.12,5775.0
2020-03-13 11:55:00,496.55,504.17,496.55,503.11,2192.0,496.55,504.17,496.55,503.11,2192.0
2020-03-13 12:00:00,502.23,505.0,502.1,502.99,14839.0,502.23,505.0,502.1,502.99,14839.0
2020-03-13 12:05:00,502.55,506.3,502.02,502.57,7407.0,502.55,506.3,502.02,502.57,7407.0
2020-03-13 12:10:00,502.73,504.41,500.93,500.94,8891.0,502.73,504.41,500.93,500.94,8891.0
2020-03-13 12:15:00,501.34,502.94,500.01,500.45,2900.0,501.34,502.94,500.01,500.45,2900.0
2020-03-13 12:20:00,500.97,503.0,500.56,500.56,1950.0,500.97,503.0,500.56,500.56,1950.0
2020-03-13 12:25:00,500.89,502.71,500.87,501.13,4597.0,500.89,502.71,500.87,501.13,4597.0
2020-03-13 12:30:00,500.76,507.28,500.57,505.55,6052.0,500.76,507.28,500.57,505.55,6052.0
2020-03-13 12:35:00,506.07,508.64,505.55,508.64,2750.0,506.07,508.64,505.55,508.64,2750.0
2020-03-13 12:40:00,508.8,509.45,507.98,509.05,5543.0,508.8,509.45,507.98,509.05,5543.0
2020-03-13 12:45:00,509.05,509.6,508.04,508.47,3344.0,509.05,509.6,508.04,508.47,3344.0
2020-03-13 12:50:00,508.87,510.02,508.52,508.84,3136.0,508.87,510.02,508.52,508.84,3136.0
2020-03-13 12:55:00,508.04,510.74,507.97,508.51,9700.0,508.04,510.74,507.97,508.51,9700.0
2020-03-13 13:00:00,508.36,512.56,508.07,511.55,3854.0,508.36,512.56,508.07,511.55,3854.0
2020-03-13 13:05:00,511.86,512.7,510.12,510.13,2800.0,511.86,512.7,510.12,510.13,2800.0
2020-03-13 13:10:00,510.72,514.75,510.71,513.17,3550.0,510.72,514.75,510.71,513.17,3550.0
2020-03-13 13:15:00,512.08,513.09,510.15,510.44,5413.0,512.08,513.09,510.15,510.44,5413.0
2020-03-13 13:20:00,511.15,519.99,510.81,519.99,31939.0,511.15,519.99,510.81,519.99,31939.0
2020-03-13 13:25:00,521.48,526.46,521.18,524.57,14290.0,521.48,526.46,521.18,524.57,14290.0
2020-03-13 13:30:00,525.84,532.63,524.97,529.2,7814.0,525.84,532.63,524.97,529.2,7814.0
2020-03-13 13:35:00,528.0,529.96,523.44,524.65,4950.0,528.0,529.96,523.44,524.65,4950.0
2020-03-13 13:40:00,526.92,526.92,520.25,522.21,4850.0,526.92,526.92,520.25,522.21,4850.0
2020-03-13 13:45:00,523.61,524.42,521.41,523.64,3000.0,523.61,524.42,521.41,523.64,3000.0
2020-03-13 13:50:00,522.91,525.19,522.47,525.19,3900.0,522.91,525.19,522.47,525.19,3900.0
2020-03-13 13:55:00,525.18,525.47,523.25,523.28,2315.0,525.18,525.47,523.25,523.28,2315.0
2020-03-13 14:00:00,523.24,523.68,518.0,518.88,3326.0,523.24,523.68,518.0,518.88,3326.0
2020-03-13 14:05:00,519.16,519.16,511.65,512.49,4006.0,519.16,519.16,511.65,512.49,4006.0
2020-03-13 14:10:00,511.14,512.36,508.98,510.22,5490.0,511.14,512.36,508.98,510.22,5490.0
2020-03-13 14:15:00,510.18,511.82,509.42,510.02,5647.0,510.18,511.82,509.42,510.02,5647.0
2020-03-13 14:20:00,510.15,511.91,509.41,511.91,9108.0,510.15,511.91,509.41,511.91,9108.0
2020-03-13 14:25:00,511.27,512.31,509.77,509.77,3500.0,511.27,512.31,509.77,509.77,3500.0
2020-03-13 14:30:00,509.09,509.64,508.49,509.4,2642.0,509.09,509.64,508.49,509.4,2642.0
2020-03-13 14:35:00,509.77,510.69,509.39,509.84,4231.0,509.77,510.69,509.39,509.84,4231.0
2020-03-13 14:40:00,509.56,517.15,509.56,516.75,4281.0,509.56,517.15,509.56,516.75,4281.0
2020-03-13 14:45:00,517.3,517.3,513.61,514.03,12563.0,517.3,517.3,513.61,514.03,12563.0
2020-03-13 14:50:00,514.04,515.57,513.19,514.52,6579.0,514.04,515.57,513.19,514.52,6579.0
2020-03-13 14:55:00,513.56,515.24,512.47,512.8,4967.0,513.56,515.24,512.47,512.8,4967.0
2020-03-13 15:00:00,513.4,516.81,513.4,516.37,7577.0,513.4,516.81,513.4,516.37,7577.0
2020-03-13 15:05:00,516.89,518.35,516.57,518.24,14436.0,516.89,518.35,516.57,518.24,14436.0
2020-03-13 15:10:00,518.33,519.67,516.52,517.34,9826.0,518.33,519.67,516.52,517.34,9826.0
2020-03-13 15:15:00,518.0,518.73,517.21,518.73,14011.0,518.0,518.73,517.21,518.73,14011.0
2020-03-13 15:20:00,518.5,519.84,518.03,518.68,13757.0,518.5,519.84,518.03,518.68,13757.0
2020-03-13 15:25:00,518.79,519.6,518.27,519.16,15650.0,518.79,519.6,518.27,519.16,15650.0
2020-03-13 15:30:00,518.82,520.0,512.08,513.59,18350.0,518.82,520.0,512.08,513.59,18350.0
2020-03-13 15:35:00,513.57,520.85,513.06,519.65,12049.0,513.57,520.85,513.06,519.65,12049.0
2020-03-13 15:40:00,519.75,526.64,519.75,523.99,16717.0,519.75,526.64,519.75,523.99,16717.0
2020-03-13 15:45:00,524.0,525.45,524.0,525.0,34973.0,524.0,525.45,524.0,525.0,34973.0
2020-03-13 15:50:00,525.18,534.99,524.64,533.88,16361.0,525.18,534.99,524.64,533.88,16361.0
2020-03-13 15:55:00,533.83,535.84,529.64,535.69,44147.0,533.83,535.84,529.64,535.69,44147.0
2020-03-16 09:30:00,467.9,467.9,467.9,467.9,100.0,467.9,467.9,467.9,467.9,100.0
2020-03-16 09:35:00,467.9,467.9,467.9,467.9,0.0,467.9,467.9,467.9,467.9,0.0
2020-03-16 09:40:00,467.9,467.9,467.9,467.9,0.0,467.9,467.9,467.9,467.9,0.0
2020-03-16 09:45:00,455.0,471.0,451.0,452.0,27336.0,455.0,471.0,451.0,452.0,27336.0
2020-03-16 09:50:00,454.99,459.59,452.27,455.08,6460.0,454.99,459.59,452.27,455.08,6460.0
2020-03-16 09:55:00,458.29,471.35,458.26,468.44,14920.0,458.29,471.35,458.26,468.44,14920.0
2020-03-16 10:00:00,466.79,468.6,464.0,465.05,18051.0,466.79,468.6,464.0,465.05,18051.0
2020-03-16 10:05:00,466.01,473.88,465.05,470.73,3657.0,466.01,473.88,465.05,470.73,3657.0
2020-03-16 10:10:00,471.13,472.65,469.5,472.57,18450.0,471.13,472.65,469.5,472.57,18450.0
2020-03-16 10:15:00,472.05,472.57,466.86,467.04,11757.0,472.05,472.57,466.86,467.04,11757.0
2020-03-16 10:20:00,465.29,470.8,465.25,470.21,2750.0,465.29,470.8,465.25,470.21,2750.0
2020-03-16 10:25:00,470.21,471.8,468.38,468.86,35540.0,470.21,471.8,468.38,468.86,35540.0
2020-03-16 10:30:00,468.76,476.3,468.26,476.18,14382.0,468.76,476.3,468.26,476.18,14382.0
2020-03-16 10:35:00,476.48,480.0,475.1,479.88,13894.0,476.48,480.0,475.1,479.88,13894.0
2020-03-16 10:40:00,479.74,482.58,478.54,481.78,4900.0,479.74,482.58,478.54,481.78,4900.0
2020-03-16 10:45:00,482.65,485.0,482.48,482.49,3998.0,482.65,485.0,482.48,482.49,3998.0
2020-03-16 10:50:00,483.59,485.37,482.48,483.9,11625.0,483.59,485.37,482.48,483.9,11625.0
2020-03-16 10:55:00,484.18,486.99,483.08,485.64,10192.0,484.18,486.99,483.08,485.64,10192.0
2020-03-16 11:00:00,485.12,489.35,484.99,486.68,1300.0,485.12,489.35,484.99,486.68,1300.0
2020-03-16 11:05:00,486.65,490.0,485.32,488.75,5779.0,486.65,490.0,485.32,488.75,5779.0
2020-03-16 11:10:00,488.8,496.54,488.03,492.29,8702.0,488.8,496.54,488.03,492.29,8702.0
2020-03-16 11:15:00,492.03,495.81,490.35,494.97,4898.0,492.03,495.81,490.35,494.97,4898.0
2020-03-16 11:20:00,495.89,499.76,495.09,498.84,4822.0,495.89,499.76,495.09,498.84,4822.0
2020-03-16 11:25:00,498.95,502.85,498.5,502.85,3876.0,498.95,502.85,498.5,502.85,3876.0
2020-03-16 11:30:00,504.44,507.05,502.47,502.48,9195.0,504.44,507.05,502.47,502.48,9195.0
2020-03-16 11:35:00,501.3,507.11,501.26,506.71,2363.0,501.3,507.11,501.26,506.71,2363.0
2020-03-16 11:40:00,506.02,506.02,502.33,503.45,3494.0,506.02,506.02,502.33,503.45,3494.0
2020-03-16 11:45:00,504.1,504.98,502.69,503.81,700.0,504.1,504.98,502.69,503.81,700.0
2020-03-16 11:50:00,505.0,507.16,504.46,506.0,9220.0,505.0,507.16,504.46,506.0,9220.0
2020-03-16 11:55:00,506.74,507.08,500.42,502.0,13894.0,506.74,507.08,500.42,502.0,13894.0
2020-03-16 12:00:00,501.39,501.39,497.65,500.0,2461.0,501.39,501.39,497.65,500.0,2461.0
2020-03-16 12:05:00,500.0,500.0,496.28,496.66,4105.0,500.0,500.0,496.28,496.66,4105.0
2020-03-16 12:10:00,497.22,497.51,494.73,496.83,4100.0,497.22,497.51,494.73,496.83,4100.0
2020-03-16 12:15:00,493.88,493.88,492.89,493.13,594.0,493.88,493.88,492.89,493.13,594.0
2020-03-16 12:20:00,493.74,493.74,493.22,493.69,800.0,493.74,493.74,493.22,493.69,800.0
2020-03-16 12:25:00,493.75,498.71,493.75,498.25,2011.0,493.75,498.71,493.75,498.25,2011.0
2020-03-16 12:30:00,498.39,501.94,497.3,501.94,1466.0,498.39,501.94,497.3,501.94,1466.0
2020-03-16 12:35:00,500.89,502.63,490.0,494.38,5693.0,500.89,502.63,490.0,494.38,5693.0
2020-03-16 12:40:00,494.39,498.89,494.39,498.67,1510.0,494.39,498.89,494.39,498.67,1510.0
2020-03-16 12:45:00,499.99,499.99,496.19,497.58,3052.0,499.99,499.99,496.19,497.58,3052.0
2020-03-16 12:50:00,497.71,498.29,496.13,497.51,4125.0,497.71,498.29,496.13,497.51,4125.0
2020-03-16 12:55:00,496.52,498.06,493.25,496.99,10385.0,496.52,498.06,493.25,496.99,10385.0
2020-03-16 13:00:00,495.73,495.73,493.8,493.8,400.0,495.73,495.73,493.8,493.8,400.0
2020-03-16 13:05:00,493.89,493.97,489.99,489.99,1626.0,493.89,493.97,489.99,489.99,1626.0
2020-03-16 13:10:00,489.12,493.25,488.28,492.71,3800.0,489.12,493.25,488.28,492.71,3800.0
2020-03-16 13:15:00,491.77,492.38,490.46,490.46,3430.0,491.77,492.38,490.46,490.46,3430.0
2020-03-16 13:20:00,490.48,491.97,486.86,488.99,2000.0,490.48,491.97,486.86,488.99,2000.0
2020-03-16 13:25:00,489.56,489.56,484.41,484.41,840.0,489.56,489.56,484.41,484.41,840.0
2020-03-16 13:30:00,484.26,485.99,481.08,481.98,3000.0,484.26,485.99,481.08,481.98,3000.0
2020-03-16 13:35:00,482.01,482.52,477.9,479.03,3798.0,482.01,482.52,477.9,479.03,3798.0
2020-03-16 13:40:00,479.11,479.48,476.23,476.23,2420.0,479.11,479.48,476.23,476.23,2420.0
2020-03-16 13:45:00,476.01,477.35,473.85,476.08,9300.0,476.01,477.35,473.85,476.08,9300.0
2020-03-16 13:50:00,476.29,478.07,475.5,476.17,6526.0,476.29,478.07,475.5,476.17,6526.0
2020-03-16 13:55:00,474.59,476.45,474.06,474.5,5179.0,474.59,476.45,474.06,474.5,5179.0
2020-03-16 14:00:00,473.12,473.23,470.01,470.72,3506.0,473.12,473.23,470.01,470.72,3506.0
2020-03-16 14:05:00,473.1,474.52,471.77,471.81,1700.0,473.1,474.52,471.77,471.81,1700.0
2020-03-16 14:10:00,470.38,472.0,470.33,471.0,1900.0,470.38,472.0,470.33,471.0,1900.0
2020-03-16 14:15:00,470.66,471.28,470.0,470.0,940.0,470.66,471.28,470.0,470.0,940.0
2020-03-16 14:20:00,469.1,469.1,465.22,465.26,6658.0,469.1,469.1,465.22,465.26,6658.0
2020-03-16 14:25:00,465.59,469.12,465.37,469.12,2200.0,465.59,469.12,465.37,469.12,2200.0
2020-03-16 14:30:00,470.24,475.0,470.23,475.0,4298.0,470.24,475.0,470.23,475.0,4298.0
2020-03-16 14:35:00,475.0,477.49,472.38,472.38,11956.0,475.0,477.49,472.38,472.38,11956.0
2020-03-16 14:40:00,470.15,470.15,466.14,468.37,1921.0,470.15,470.15,466.14,468.37,1921.0
2020-03-16 14:45:00,469.86,469.86,465.74,467.31,4704.0,469.86,469.86,465.74,467.31,4704.0
2020-03-16 14:50:00,467.31,471.96,466.08,469.01,5154.0,467.31,471.96,466.08,469.01,5154.0
2020-03-16 14:55:00,469.78,473.32,469.16,471.34,16893.0,469.78,473.32,469.16,471.34,16893.0
2020-03-16 15:00:00,473.65,475.6,471.31,471.46,8046.0,473.65,475.6,471.31,471.46,8046.0
2020-03-16 15:05:00,472.14,472.81,469.63,470.96,6129.0,472.14,472.81,469.63,470.96,6129.0
2020-03-16 15:10:00,471.23,472.17,469.53,469.53,2467.0,471.23,472.17,469.53,469.53,2467.0
2020-03-16 15:15:00,470.07,476.75,469.51,476.58,4955.0,470.07,476.75,469.51,476.58,4955.0
2020-03-16 15:20:00,476.3,478.29,475.92,478.29,8828.0,476.3,478.29,475.92,478.29,8828.0
2020-03-16 15:25:00,480.0,480.96,478.48,479.63,8534.0,480.0,480.96,478.48,479.63,8534.0
2020-03-16 15:30:00,479.11,479.61,472.58,474.5,8683.0,479.11,479.61,472.58,474.5,8683.0
2020-03-16 15:35:00,474.31,474.68,468.43,470.5,10848.0,474.31,474.68,468.43,470.5,10848.0
2020-03-16 15:40:00,470.0,471.67,466.74,470.46,22125.0,470.0,471.67,466.74,470.46,22125.0
2020-03-16 15:45:00,470.07,470.51,468.43,469.02,10486.0,470.07,470.51,468.43,469.02,10486.0
2020-03-16 15:50:00,469.73,470.22,468.19,469.56,19833.0,469.73,470.22,468.19,469.56,19833.0
2020-03-16 15:55:00,469.66,469.8,466.0,467.22,42736.0,469.66,469.8,466.0,467.22,42736.0
2020-03-17 09:30:00,472.08,479.99,472.08,474.24,11479.0,472.08,479.99,472.08,474.24,11479.0
2020-03-17 09:35:00,475.69,475.69,456.02,458.34,3925.0,475.69,475.69,456.02,458.34,3925.0
2020-03-17 09:40:00,455.93,460.17,452.89,454.94,3489.0,455.93,460.17,452.89,454.94,3489.0
2020-03-17 09:45:00,454.69,457.87,450.0,450.12,11719.0,454.69,457.87,450.0,450.12,11719.0
2020-03-17 09:50:00,450.0,450.29,432.49,434.3,11923.0,450.0,450.29,432.49,434.3,11923.0
2020-03-17 09:55:00,433.61,433.61,428.01,429.34,12649.0,433.61,433.61,428.01,429.34,12649.0
2020-03-17 10:00:00,429.09,430.0,425.65,430.0,7402.0,429.09,430.0,425.65,430.0,7402.0
2020-03-17 10:05:00,429.99,436.0,429.39,434.69,7041.0,429.99,436.0,429.39,434.69,7041.0
2020-03-17 10:10:00,437.0,438.1,435.0,437.51,15359.0,437.0,438.1,435.0,437.51,15359.0
2020-03-17 10:15:00,436.84,438.0,433.07,433.07,8879.0,436.84,438.0,433.07,433.07,8879.0
2020-03-17 10:20:00,434.78,437.17,432.0,437.08,11971.0,434.78,437.17,432.0,437.08,11971.0
2020-03-17 10:25:00,438.0,440.0,437.0,439.03,3665.0,438.0,440.0,437.0,439.03,3665.0
2020-03-17 10:30:00,439.98,448.4,439.07,442.15,5546.0,439.98,448.4,439.07,442.15,5546.0
2020-03-17 10:35:00,441.19,444.87,441.18,444.72,8759.0,441.19,444.87,441.18,444.72,8759.0
2020-03-17 10:40:00,443.01,450.0,442.81,450.0,4663.0,443.01,450.0,442.81,450.0,4663.0
2020-03-17 10:45:00,449.84,454.05,448.52,452.42,5474.0,449.84,454.05,448.52,452.42,5474.0
2020-03-17 10:50:00,452.78,452.78,448.4,449.33,6966.0,452.78,452.78,448.4,449.33,6966.0
2020-03-17 10:55:00,448.37,456.52,446.64,456.52,5900.0,448.37,456.52,446.64,456.52,5900.0
2020-03-17 11:00:00,454.42,459.67,453.19,459.66,5325.0,454.42,459.67,453.19,459.66,5325.0
2020-03-17 11:05:00,459.82,465.04,458.3,465.04,9550.0,459.82,465.04,458.3,465.04,9550.0
2020-03-17 11:10:00,465.04,466.37,463.54,466.07,18307.0,465.04,466.37,463.54,466.07,18307.0
2020-03-17 11:15:00,465.6,469.58,464.48,469.58,3918.0,465.6,469.58,464.48,469.58,3918.0
2020-03-17 11:20:00,467.23,473.65,462.53,462.54,16839.0,467.23,473.65,462.53,462.54,16839.0
2020-03-17 11:25:00,463.26,469.49,462.58,468.65,6060.0,463.26,469.49,462.58,468.65,6060.0
2020-03-17 11:30:00,465.61,470.05,464.34,469.95,3164.0,465.61,470.05,464.34,469.95,3164.0
2020-03-17 11:35:00,468.83,473.99,466.5,471.54,7479.0,468.83,473.99,466.5,471.54,7479.0
2020-03-17 11:40:00,472.0,477.0,468.77,476.99,10235.0,472.0,477.0,468.77,476.99,10235.0
2020-03-17 11:45:00,471.98,477.0,471.98,475.57,4574.0,471.98,477.0,471.98,475.57,4574.0
2020-03-17 11:50:00,477.0,483.57,476.95,481.97,2910.0,477.0,483.57,476.95,481.97,2910.0
2020-03-17 11:55:00,481.34,481.59,478.26,480.91,1586.0,481.34,481.59,478.26,480.91,1586.0
2020-03-17 12:00:00,478.59,483.13,477.5,479.39,1573.0,478.59,483.13,477.5,479.39,1573.0
2020-03-17 12:05:00,483.77,490.0,482.69,490.0,5766.0,483.77,490.0,482.69,490.0,5766.0
2020-03-17 12:10:00,490.55,496.72,490.54,496.72,2490.0,490.55,496.72,490.54,496.72,2490.0
2020-03-17 12:15:00,496.95,500.0,485.01,489.1,11552.0,496.95,500.0,485.01,489.1,11552.0
2020-03-17 12:20:00,488.92,496.0,487.46,492.38,5242.0,488.92,496.0,487.46,492.38,5242.0
2020-03-17 12:25:00,492.4,493.43,484.14,488.93,12775.0,492.4,493.43,484.14,488.93,12775.0
2020-03-17 12:30:00,488.93,489.8,485.61,488.75,3100.0,488.93,489.8,485.61,488.75,3100.0
2020-03-17 12:35:00,489.25,494.99,488.23,489.42,5015.0,489.25,494.99,488.23,489.42,5015.0
2020-03-17 12:40:00,488.83,489.9,485.97,486.69,4229.0,488.83,489.9,485.97,486.69,4229.0
2020-03-17 12:45:00,486.0,488.38,485.63,488.29,3497.0,486.0,488.38,485.63,488.29,3497.0
2020-03-17 12:50:00,486.43,487.93,479.22,483.37,17430.0,486.43,487.93,479.22,483.37,17430.0
2020-03-17 12:55:00,482.18,483.18,481.0,482.7,5822.0,482.18,483.18,481.0,482.7,5822.0
2020-03-17 13:00:00,483.37,487.81,483.05,486.82,4448.0,483.37,487.81,483.05,486.82,4448.0
2020-03-17 13:05:00,485.91,487.16,481.74,482.95,3741.0,485.91,487.16,481.74,482.95,3741.0
2020-03-17 13:10:00,482.84,483.21,477.45,478.04,4439.0,482.84,483.21,477.45,478.04,4439.0
2020-03-17 13:15:00,478.65,481.74,473.0,481.2,16534.0,478.65,481.74,473.0,481.2,16534.0
2020-03-17 13:20:00,480.39,483.2,478.11,480.58,2400.0,480.39,483.2,478.11,480.58,2400.0
2020-03-17 13:25:00,481.27,482.08,478.15,479.13,7023.0,481.27,482.08,478.15,479.13,7023.0
2020-03-17 13:30:00,479.12,483.41,478.35,482.9,3377.0,479.12,483.41,478.35,482.9,3377.0
2020-03-17 13:35:00,485.6,486.01,483.1,483.38,3500.0,485.6,486.01,483.1,483.38,3500.0
2020-03-17 13:40:00,485.3,487.85,485.3,487.24,2370.0,485.3,487.85,485.3,487.24,2370.0
2020-03-17 13:45:00,487.95,490.54,487.95,489.84,1200.0,487.95,490.54,487.95,489.84,1200.0
2020-03-17 13:50:00,491.76,492.19,489.7,490.23,3030.0,491.76,492.19,489.7,490.23,3030.0
2020-03-17 13:55:00,488.86,491.48,488.86,491.48,2219.0,488.86,491.48,488.86,491.48,2219.0
2020-03-17 14:00:00,490.63,491.15,487.98,490.21,3249.0,490.63,491.15,487.98,490.21,3249.0
2020-03-17 14:05:00,491.29,492.56,491.06,492.56,700.0,491.29,492.56,491.06,492.56,700.0
2020-03-17 14:10:00,493.89,494.7,492.75,493.36,3891.0,493.89,494.7,492.75,493.36,3891.0
2020-03-17 14:15:00,493.47,494.1,492.74,494.02,2563.0,493.47,494.1,492.74,494.02,2563.0
2020-03-17 14:20:00,492.93,493.38,488.98,488.99,2669.0,492.93,493.38,488.98,488.99,2669.0
2020-03-17 14:25:00,488.95,493.06,488.21,492.49,1769.0,488.95,493.06,488.21,492.49,1769.0
2020-03-17 14:30:00,492.92,494.67,492.92,493.34,1300.0,492.92,494.67,492.92,493.34,1300.0
2020-03-17 14:35:00,492.98,494.69,492.93,493.63,2576.0,492.98,494.69,492.93,493.63,2576.0
2020-03-17 14:40:00,493.57,494.68,492.0,492.86,4600.0,493.57,494.68,492.0,492.86,4600.0
2020-03-17 14:45:00,492.97,493.04,488.3,489.3,8475.0,492.97,493.04,488.3,489.3,8475.0
2020-03-17 14:50:00,488.76,489.37,486.98,488.15,3948.0,488.76,489.37,486.98,488.15,3948.0
2020-03-17 14:55:00,488.64,492.99,488.57,492.99,3010.0,488.64,492.99,488.57,492.99,3010.0
2020-03-17 15:00:00,492.1,492.68,484.25,485.03,9194.0,492.1,492.68,484.25,485.03,9194.0
2020-03-17 15:05:00,485.0,488.38,482.25,488.38,4677.0,485.0,488.38,482.25,488.38,4677.0
2020-03-17 15:10:00,487.92,488.28,484.79,487.28,7129.0,487.92,488.28,484.79,487.28,7129.0
2020-03-17 15:15:00,485.79,487.26,482.83,487.26,6333.0,485.79,487.26,482.83,487.26,6333.0
2020-03-17 15:20:00,486.92,486.95,481.7,484.71,9702.0,486.92,486.95,481.7,484.71,9702.0
2020-03-17 15:25:00,484.78,485.25,482.29,483.87,5337.0,484.78,485.25,482.29,483.87,5337.0
2020-03-17 15:30:00,483.25,487.63,483.25,486.91,9818.0,483.25,487.63,483.25,486.91,9818.0
2020-03-17 15:35:00,487.62,493.14,487.62,493.14,4761.0,487.62,493.14,487.62,493.14,4761.0
2020-03-17 15:40:00,493.53,495.51,492.63,492.65,13160.0,493.53,495.51,492.63,492.65,13160.0
2020-03-17 15:45:00,492.72,493.29,488.86,490.81,11600.0,492.72,493.29,488.86,490.81,11600.0
2020-03-17 15:50:00,491.48,491.48,483.75,484.46,7800.0,491.48,491.48,483.75,484.46,7800.0
2020-03-17 15:55:00,483.6,492.23,483.6,490.79,20835.0,483.6,492.23,483.6,490.79,20835.0
2020-03-18 09:30:00,455.0,458.46,444.0,451.03,22406.0,455.0,458.46,444.0,451.03,22406.0
2020-03-18 09:35:00,451.23,460.04,447.77,455.0,3663.0,451.23,460.04,447.77,455.0,3663.0
2020-03-18 09:40:00,458.0,462.6,457.37,459.34,2220.0,458.0,462.6,457.37,459.34,2220.0
2020-03-18 09:45:00,459.55,460.0,457.0,459.5,5686.0,459.55,460.0,457.0,459.5,5686.0
2020-03-18 09:50:00,458.52,466.7,458.02,464.83,3858.0,458.52,466.7,458.02,464.83,3858.0
2020-03-18 09:55:00,467.12,473.13,464.93,469.08,8455.0,467.12,473.13,464.93,469.08,8455.0
2020-03-18 10:00:00,471.25,478.29,469.65,477.07,4294.0,471.25,478.29,469.65,477.07,4294.0
2020-03-18 10:05:00,476.85,477.65,470.01,471.59,6628.0,476.85,477.65,470.01,471.59,6628.0
2020-03-18 10:10:00,469.32,470.96,466.22,468.05,5303.0,469.32,470.96,466.22,468.05,5303.0
2020-03-18 10:15:00,469.04,472.0,469.04,470.67,4727.0,469.04,472.0,469.04,470.67,4727.0
2020-03-18 10:20:00,469.47,469.93,465.9,466.27,6563.0,469.47,469.93,465.9,466.27,6563.0
2020-03-18 10:25:00,467.51,472.41,467.5,471.53,3900.0,467.51,472.41,467.5,471.53,3900.0
2020-03-18 10:30:00,473.59,476.6,470.6,471.91,3700.0,473.59,476.6,470.6,471.91,3700.0
2020-03-18 10:35:00,471.24,475.2,469.87,473.15,4000.0,471.24,475.2,469.87,473.15,4000.0
2020-03-18 10:40:00,473.13,478.97,473.13,476.48,4571.0,473.13,478.97,473.13,476.48,4571.0
2020-03-18 10:45:00,478.61,478.61,468.0,470.34,5596.0,478.61,478.61,468.0,470.34,5596.0
2020-03-18 10:50:00,470.98,470.98,461.53,462.78,7272.0,470.98,470.98,461.53,462.78,7272.0
2020-03-18 10:55:00,462.74,465.88,460.4,464.68,8189.0,462.74,465.88,460.4,464.68,8189.0
2020-03-18 11:00:00,464.88,464.88,460.0,460.72,7283.0,464.88,464.88,460.0,460.72,7283.0
2020-03-18 11:05:00,460.66,461.32,459.26,460.2,7435.0,460.66,461.32,459.26,460.2,7435.0
2020-03-18 11:10:00,459.65,461.65,459.63,461.09,5268.0,459.65,461.65,459.63,461.09,5268.0
2020-03-18 11:15:00,461.36,466.0,461.36,466.0,2100.0,461.36,466.0,461.36,466.0,2100.0
2020-03-18 11:20:00,466.28,468.94,464.79,466.17,6072.0,466.28,468.94,464.79,466.17,6072.0
2020-03-18 11:25:00,467.1,467.1,462.28,465.73,4416.0,467.1,467.1,462.28,465.73,4416.0
2020-03-18 11:30:00,466.83,466.91,462.51,464.76,6599.0,466.83,466.91,462.51,464.76,6599.0
2020-03-18 11:35:00,464.91,467.69,464.72,465.98,4561.0,464.91,467.69,464.72,465.98,4561.0
2020-03-18 11:40:00,465.98,467.25,463.9,465.81,3100.0,465.98,467.25,463.9,465.81,3100.0
2020-03-18 11:45:00,465.77,471.91,465.29,471.38,5170.0,465.77,471.91,465.29,471.38,5170.0
2020-03-18 11:50:00,471.45,476.28,470.48,476.28,2700.0,471.45,476.28,470.48,476.28,2700.0
2020-03-18 11:55:00,476.44,483.25,476.06,482.0,5200.0,476.44,483.25,476.06,482.0,5200.0
2020-03-18 12:00:00,483.25,493.68,482.27,490.65,21964.0,483.25,493.68,482.27,490.65,21964.0
2020-03-18 12:05:00,493.66,498.0,493.25,497.19,8670.0,493.66,498.0,493.25,497.19,8670.0
2020-03-18 12:10:00,497.9,498.1,492.04,494.19,6923.0,497.9,498.1,492.04,494.19,6923.0
2020-03-18 12:15:00,490.65,490.66,473.93,475.34,10049.0,490.65,490.66,473.93,475.34,10049.0
2020-03-18 12:20:00,474.67,481.02,473.79,475.0,16333.0,474.67,481.02,473.79,475.0,16333.0
2020-03-18 12:25:00,473.88,480.17,472.43,474.53,10850.0,473.88,480.17,472.43,474.53,10850.0
2020-03-18 12:30:00,475.9,475.91,470.08,471.24,6557.0,475.9,475.91,470.08,471.24,6557.0
2020-03-18 12:35:00,470.07,470.07,465.18,465.61,11179.0,470.07,470.07,465.18,465.61,11179.0
2020-03-18 12:40:00,462.7,466.62,462.7,465.56,5500.0,462.7,466.62,462.7,465.56,5500.0
2020-03-18 12:45:00,464.9,465.64,462.03,462.83,7958.0,464.9,465.64,462.03,462.83,7958.0
2020-03-18 12:50:00,462.85,462.85,459.09,461.22,9432.0,462.85,462.85,459.09,461.22,9432.0
2020-03-18 12:55:00,460.45,461.18,458.21,459.38,1924.0,460.45,461.18,458.21,459.38,1924.0
2020-03-18 13:00:00,459.38,459.38,459.38,459.38,0.0,459.38,459.38,459.38,459.38,0.0
2020-03-18 13:05:00,459.38,459.38,459.38,459.38,0.0,459.38,459.38,459.38,459.38,0.0
2020-03-18 13:10:00,453.58,461.0,452.0,459.48,7669.0,453.58,461.0,452.0,459.48,7669.0
2020-03-18 13:15:00,456.74,457.98,452.5,452.92,4640.0,456.74,457.98,452.5,452.92,4640.0
2020-03-18 13:20:00,454.09,457.02,454.09,455.36,2600.0,454.09,457.02,454.09,455.36,2600.0
2020-03-18 13:25:00,454.27,456.0,450.03,450.06,6543.0,454.27,456.0,450.03,450.06,6543.0
2020-03-18 13:30:00,450.02,451.05,444.0,445.73,14065.0,450.02,451.05,444.0,445.73,14065.0
2020-03-18 13:35:00,444.0,455.0,444.0,455.0,3932.0,444.0,455.0,444.0,455.0,3932.0
2020-03-18 13:40:00,453.1,457.82,451.24,456.81,6488.0,453.1,457.82,451.24,456.81,6488.0
2020-03-18 13:45:00,456.29,456.75,448.01,450.5,5533.0,456.29,456.75,448.01,450.5,5533.0
2020-03-18 13:50:00,448.74,455.08,448.74,449.51,16432.0,448.74,455.08,448.74,449.51,16432.0
2020-03-18 13:55:00,450.5,450.52,445.59,448.3,7417.0,450.5,450.52,445.59,448.3,7417.0
2020-03-18 14:00:00,448.94,448.97,445.02,445.02,6070.0,448.94,448.97,445.02,445.02,6070.0
2020-03-18 14:05:00,446.0,446.63,442.14,442.14,13194.0,446.0,446.63,442.14,442.14,13194.0
2020-03-18 14:10:00,443.76,446.63,441.51,441.74,6558.0,443.76,446.63,441.51,441.74,6558.0
2020-03-18 14:15:00,441.97,442.82,441.29,441.32,5196.0,441.97,442.82,441.29,441.32,5196.0
2020-03-18 14:20:00,441.31,442.34,438.05,439.4,12055.0,441.31,442.34,438.05,439.4,12055.0
2020-03-18 14:25:00,440.88,441.57,439.74,441.57,3254.0,440.88,441.57,439.74,441.57,3254.0
2020-03-18 14:30:00,441.96,443.0,440.92,441.45,11792.0,441.96,443.0,440.92,441.45,11792.0
2020-03-18 14:35:00,442.25,447.49,441.73,443.42,11140.0,442.25,447.49,441.73,443.42,11140.0
2020-03-18 14:40:00,442.88,443.5,439.47,440.4,10822.0,442.88,443.5,439.47,440.4,10822.0
2020-03-18 14:45:00,440.46,441.03,438.0,438.1,11426.0,440.46,441.03,438.0,438.1,11426.0
2020-03-18 14:50:00,438.29,444.89,438.29,444.27,12308.0,438.29,444.89,438.29,444.27,12308.0
2020-03-18 14:55:00,443.83,449.94,443.68,449.28,18181.0,443.83,449.94,443.68,449.28,18181.0
2020-03-18 15:00:00,451.55,451.55,441.13,441.13,5960.0,451.55,451.55,441.13,441.13,5960.0
2020-03-18 15:05:00,441.21,447.34,441.21,445.81,5826.0,441.21,447.34,441.21,445.81,5826.0
2020-03-18 15:10:00,445.84,449.24,445.8,448.17,4640.0,445.84,449.24,445.8,448.17,4640.0
2020-03-18 15:15:00,447.56,449.07,440.01,440.01,6826.0,447.56,449.07,440.01,440.01,6826.0
2020-03-18 15:20:00,442.46,442.63,437.02,437.04,8867.0,442.46,442.63,437.02,437.04,8867.0
2020-03-18 15:25:00,437.72,439.58,437.23,438.68,13876.0,437.72,439.58,437.23,438.68,13876.0
2020-03-18 15:30:00,438.84,439.37,433.02,433.02,10415.0,438.84,439.37,433.02,433.02,10415.0
2020-03-18 15:35:00,433.0,433.11,430.0,430.15,13597.0,433.0,433.11,430.0,430.15,13597.0
2020-03-18 15:40:00,430.46,430.84,422.37,423.02,18134.0,430.46,430.84,422.37,423.02,18134.0
2020-03-18 15:45:00,423.05,432.0,422.22,432.0,15857.0,423.05,432.0,422.22,432.0,15857.0
2020-03-18 15:50:00,433.48,440.77,431.11,439.72,29632.0,433.48,440.77,431.11,439.72,29632.0
2020-03-18 15:55:00,439.15,453.31,437.97,452.17,39898.0,439.15,453.31,437.97,452.17,39898.0
2020-03-19 09:30:00,450.0,454.52,436.23,445.0,17795.0,450.0,454.52,436.23,445.0,17795.0
2020-03-19 09:35:00,443.42,449.37,441.89,444.17,3900.0,443.42,449.37,441.89,444.17,3900.0
2020-03-19 09:40:00,448.92,449.18,440.0,443.0,6599.0,448.92,449.18,440.0,443.0,6599.0
2020-03-19 09:45:00,443.0,445.0,440.26,443.29,1987.0,443.0,445.0,440.26,443.29,1987.0
2020-03-19 09:50:00,443.58,443.97,440.64,440.65,3713.0,443.58,443.97,440.64,440.65,3713.0
2020-03-19 09:55:00,440.12,454.36,440.02,449.91,6000.0,440.12,454.36,440.02,449.91,6000.0
2020-03-19 10:00:00,453.24,457.49,453.24,455.59,2326.0,453.24,457.49,453.24,455.59,2326.0
2020-03-19 10:05:00,456.29,459.75,456.29,457.57,1757.0,456.29,459.75,456.29,457.57,1757.0
2020-03-19 10:10:00,459.75,465.18,458.87,465.18,1500.0,459.75,465.18,458.87,465.18,1500.0
2020-03-19 10:15:00,469.28,474.1,467.41,471.14,4746.0,469.28,474.1,467.41,471.14,4746.0
2020-03-19 10:20:00,471.14,471.14,462.93,465.01,10117.0,471.14,471.14,462.93,465.01,10117.0
2020-03-19 10:25:00,465.01,467.0,463.02,466.31,6196.0,465.01,467.0,463.02,466.31,6196.0
2020-03-19 10:30:00,466.2,467.31,463.01,467.21,4100.0,466.2,467.31,463.01,467.21,4100.0
2020-03-19 10:35:00,465.84,466.84,464.03,465.57,12820.0,465.84,466.84,464.03,465.57,12820.0
2020-03-19 10:40:00,465.57,466.41,456.21,458.33,14459.0,465.57,466.41,456.21,458.33,14459.0
2020-03-19 10:45:00,456.8,458.43,455.53,456.85,2445.0,456.8,458.43,455.53,456.85,2445.0
2020-03-19 10:50:00,456.85,458.38,456.48,456.57,1700.0,456.85,458.38,456.48,456.57,1700.0
2020-03-19 10:55:00,455.12,464.78,455.1,461.6,5000.0,455.12,464.78,455.1,461.6,5000.0
2020-03-19 11:00:00,463.0,466.72,458.04,462.63,5143.0,463.0,466.72,458.04,462.63,5143.0
2020-03-19 11:05:00,461.57,461.75,455.0,455.0,2500.0,461.57,461.75,455.0,455.0,2500.0
2020-03-19 11:10:00,457.63,465.44,456.43,462.2,3040.0,457.63,465.44,456.43,462.2,3040.0
2020-03-19 11:15:00,465.35,465.35,460.15,461.53,2783.0,465.35,465.35,460.15,461.53,2783.0
2020-03-19 11:20:00,461.54,466.71,460.45,465.67,6025.0,461.54,466.71,460.45,465.67,6025.0
2020-03-19 11:25:00,465.67,470.34,465.45,468.35,4620.0,465.67,470.34,465.45,468.35,4620.0
2020-03-19 11:30:00,467.9,468.43,465.75,467.0,3200.0,467.9,468.43,465.75,467.0,3200.0
2020-03-19 11:35:00,467.0,468.27,465.44,467.56,4361.0,467.0,468.27,465.44,467.56,4361.0
2020-03-19 11:40:00,466.53,467.16,465.15,466.56,4141.0,466.53,467.16,465.15,466.56,4141.0
2020-03-19 11:45:00,465.29,467.94,465.25,467.94,5273.0,465.29,467.94,465.25,467.94,5273.0
2020-03-19 11:50:00,468.02,468.02,465.97,466.88,3937.0,468.02,468.02,465.97,466.88,3937.0
2020-03-19 11:55:00,466.82,467.11,464.12,464.61,7622.0,466.82,467.11,464.12,464.61,7622.0
2020-03-19 12:00:00,463.74,464.02,454.52,454.56,4840.0,463.74,464.02,454.52,454.56,4840.0
2020-03-19 12:05:00,454.58,466.0,454.57,462.72,5151.0,454.58,466.0,454.57,462.72,5151.0
2020-03-19 12:10:00,462.69,467.28,457.54,461.76,1013.0,462.69,467.28,457.54,461.76,1013.0
2020-03-19 12:15:00,459.94,461.99,454.36,456.95,1400.0,459.94,461.99,454.36,456.95,1400.0
2020-03-19 12:20:00,456.95,459.63,456.95,457.59,4200.0,456.95,459.63,456.95,457.59,4200.0
2020-03-19 12:25:00,457.95,459.03,457.03,457.53,1551.0,457.95,459.03,457.03,457.53,1551.0
2020-03-19 12:30:00,457.54,459.49,457.53,458.31,1100.0,457.54,459.49,457.53,458.31,1100.0
2020-03-19 12:35:00,458.31,458.31,456.93,458.28,674.0,458.31,458.31,456.93,458.28,674.0
2020-03-19 12:40:00,458.96,462.95,458.96,462.95,5376.0,458.96,462.95,458.96,462.95,5376.0
2020-03-19 12:45:00,462.95,462.95,460.24,462.91,4750.0,462.95,462.95,460.24,462.91,4750.0
2020-03-19 12:50:00,461.58,461.58,460.72,461.5,700.0,461.58,461.58,460.72,461.5,700.0
2020-03-19 12:55:00,461.8,462.27,460.75,460.76,3397.0,461.8,462.27,460.75,460.76,3397.0
2020-03-19 13:00:00,462.54,462.54,460.76,461.08,2951.0,462.54,462.54,460.76,461.08,2951.0
2020-03-19 13:05:00,460.75,460.75,458.83,459.02,1700.0,460.75,460.75,458.83,459.02,1700.0
2020-03-19 13:10:00,459.13,461.76,459.06,460.88,3255.0,459.13,461.76,459.06,460.88,3255.0
2020-03-19 13:15:00,460.0,461.83,458.04,460.33,2724.0,460.0,461.83,458.04,460.33,2724.0
2020-03-19 13:20:00,458.35,460.88,458.35,459.08,2700.0,458.35,460.88,458.35,459.08,2700.0
2020-03-19 13:25:00,459.89,461.14,458.53,459.77,4968.0,459.89,461.14,458.53,459.77,4968.0
2020-03-19 13:30:00,459.65,460.99,458.69,460.48,2795.0,459.65,460.99,458.69,460.48,2795.0
2020-03-19 13:35:00,460.47,460.55,459.73,460.4,3678.0,460.47,460.55,459.73,460.4,3678.0
2020-03-19 13:40:00,459.78,461.11,458.74,460.0,7720.0,459.78,461.11,458.74,460.0,7720.0
2020-03-19 13:45:00,460.06,463.0,459.14,463.0,6179.0,460.06,463.0,459.14,463.0,6179.0
2020-03-19 13:50:00,463.28,470.0,463.28,469.42,6975.0,463.28,470.0,463.28,469.42,6975.0
2020-03-19 13:55:00,469.55,472.73,469.55,471.49,10073.0,469.55,472.73,469.55,471.49,10073.0
2020-03-19 14:00:00,470.97,474.0,470.0,470.87,8219.0,470.97,474.0,470.0,470.87,8219.0
2020-03-19 14:05:00,469.88,469.99,465.88,467.46,5621.0,469.88,469.99,465.88,467.46,5621.0
2020-03-19 14:10:00,467.48,468.6,466.35,467.52,1950.0,467.48,468.6,466.35,467.52,1950.0
2020-03-19 14:15:00,467.52,468.98,466.08,467.05,2500.0,467.52,468.98,466.08,467.05,2500.0
2020-03-19 14:20:00,467.05,467.45,462.86,465.04,5834.0,467.05,467.45,462.86,465.04,5834.0
2020-03-19 14:25:00,465.55,466.57,463.31,463.45,5752.0,465.55,466.57,463.31,463.45,5752.0
2020-03-19 14:30:00,464.01,468.01,463.47,467.75,5409.0,464.01,468.01,463.47,467.75,5409.0
2020-03-19 14:35:00,467.12,467.12,466.21,466.56,2300.0,467.12,467.12,466.21,466.56,2300.0
2020-03-19 14:40:00,466.85,470.98,466.53,470.97,6230.0,466.85,470.98,466.53,470.97,6230.0
2020-03-19 14:45:00,470.61,473.18,468.06,469.85,1769.0,470.61,473.18,468.06,469.85,1769.0
2020-03-19 14:50:00,471.22,471.22,466.72,467.01,3508.0,471.22,471.22,466.72,467.01,3508.0
2020-03-19 14:55:00,467.01,468.77,464.91,468.72,4321.0,467.01,468.77,464.91,468.72,4321.0
2020-03-19 15:00:00,466.36,468.27,465.27,466.4,3375.0,466.36,468.27,465.27,466.4,3375.0
2020-03-19 15:05:00,467.03,468.21,465.28,468.21,15245.0,467.03,468.21,465.28,468.21,15245.0
2020-03-19 15:10:00,465.16,465.85,461.95,465.16,3342.0,465.16,465.85,461.95,465.16,3342.0
2020-03-19 15:15:00,462.42,465.16,461.47,463.31,3200.0,462.42,465.16,461.47,463.31,3200.0
2020-03-19 15:20:00,463.31,468.1,462.17,465.42,4456.0,463.31,468.1,462.17,465.42,4456.0
2020-03-19 15:25:00,465.88,470.0,465.47,467.58,3420.0,465.88,470.0,465.47,467.58,3420.0
2020-03-19 15:30:00,466.85,466.96,464.41,464.62,4760.0,466.85,466.96,464.41,464.62,4760.0
2020-03-19 15:35:00,465.1,465.1,461.96,462.55,4237.0,465.1,465.1,461.96,462.55,4237.0
2020-03-19 15:40:00,461.94,466.52,460.44,465.37,9259.0,461.94,466.52,460.44,465.37,9259.0
2020-03-19 15:45:00,465.07,468.01,465.07,466.75,10920.0,465.07,468.01,465.07,466.75,10920.0
2020-03-19 15:50:00,466.6,466.6,461.08,464.12,16957.0,466.6,466.6,461.08,464.12,16957.0
2020-03-19 15:55:00,464.67,466.04,461.53,463.37,17797.0,464.67,466.04,461.53,463.37,17797.0
2020-03-20 09:30:00,472.88,485.0,472.88,484.81,41192.0,472.88,485.0,472.88,484.81,41192.0
2020-03-20 09:35:00,485.0,502.63,485.0,494.38,16279.0,485.0,502.63,485.0,494.38,16279.0
2020-03-20 09:40:00,494.0,495.0,491.34,492.51,10061.0,494.0,495.0,491.34,492.51,10061.0
2020-03-20 09:45:00,492.5,500.15,489.82,499.14,14983.0,492.5,500.15,489.82,499.14,14983.0
2020-03-20 09:50:00,498.36,500.43,495.01,498.78,15556.0,498.36,500.43,495.01,498.78,15556.0
2020-03-20 09:55:00,498.54,502.0,497.8,500.51,8929.0,498.54,502.0,497.8,500.51,8929.0
2020-03-20 10:00:00,500.01,504.95,499.02,504.24,13826.0,500.01,504.95,499.02,504.24,13826.0
2020-03-20 10:05:00,504.24,504.24,491.11,491.35,10123.0,504.24,504.24,491.11,491.35,10123.0
2020-03-20 10:10:00,491.97,496.3,491.0,494.65,9656.0,491.97,496.3,491.0,494.65,9656.0
2020-03-20 10:15:00,494.63,503.12,494.62,501.86,4557.0,494.63,503.12,494.62,501.86,4557.0
2020-03-20 10:20:00,502.21,511.64,502.02,508.06,4789.0,502.21,511.64,502.02,508.06,4789.0
2020-03-20 10:25:00,506.0,506.75,503.02,503.55,3100.0,506.0,506.75,503.02,503.55,3100.0
2020-03-20 10:30:00,505.21,517.37,505.2,517.16,5471.0,505.21,517.37,505.2,517.16,5471.0
2020-03-20 10:35:00,516.31,517.63,509.04,513.37,6085.0,516.31,517.63,509.04,513.37,6085.0
2020-03-20 10:40:00,514.0,515.14,507.71,513.4,6438.0,514.0,515.14,507.71,513.4,6438.0
2020-03-20 10:45:00,513.56,516.04,511.03,515.38,5545.0,513.56,516.04,511.03,515.38,5545.0
2020-03-20 10:50:00,518.59,520.32,515.06,515.07,4509.0,518.59,520.32,515.06,515.07,4509.0
2020-03-20 10:55:00,516.42,525.0,516.25,522.15,3093.0,516.42,525.0,516.25,522.15,3093.0
2020-03-20 11:00:00,524.98,525.53,518.9,518.9,3063.0,524.98,525.53,518.9,518.9,3063.0
2020-03-20 11:05:00,518.66,518.82,518.0,518.15,1994.0,518.66,518.82,518.0,518.15,1994.0
2020-03-20 11:10:00,517.12,520.84,516.21,516.43,3784.0,517.12,520.84,516.21,516.43,3784.0
2020-03-20 11:15:00,512.95,512.95,508.0,510.34,1800.0,512.95,512.95,508.0,510.34,1800.0
2020-03-20 11:20:00,508.73,508.84,498.14,498.14,3813.0,508.73,508.84,498.14,498.14,3813.0
2020-03-20 11:25:00,496.47,507.54,496.47,507.43,5140.0,496.47,507.54,496.47,507.43,5140.0
2020-03-20 11:30:00,511.1,511.1,499.48,503.1,5570.0,511.1,511.1,499.48,503.1,5570.0
2020-03-20 11:35:00,502.06,513.29,501.41,511.98,3838.0,502.06,513.29,501.41,511.98,3838.0
2020-03-20 11:40:00,506.14,508.47,500.86,508.22,17298.0,506.14,508.47,500.86,508.22,17298.0
2020-03-20 11:45:00,508.0,508.0,502.99,506.13,5620.0,508.0,508.0,502.99,506.13,5620.0
2020-03-20 11:50:00,504.92,508.79,502.14,506.0,5465.0,504.92,508.79,502.14,506.0,5465.0
2020-03-20 11:55:00,504.94,508.58,503.62,508.58,5296.0,504.94,508.58,503.62,508.58,5296.0
2020-03-20 12:00:00,503.48,507.17,503.48,505.87,1924.0,503.48,507.17,503.48,505.87,1924.0
2020-03-20 12:05:00,505.87,507.03,497.77,498.03,11619.0,505.87,507.03,497.77,498.03,11619.0
2020-03-20 12:10:00,498.02,498.02,492.5,492.53,4600.0,498.02,498.02,492.5,492.53,4600.0
2020-03-20 12:15:00,493.85,497.44,491.82,493.76,4150.0,493.85,497.44,491.82,493.76,4150.0
2020-03-20 12:20:00,490.63,493.42,488.0,488.02,5018.0,490.63,493.42,488.0,488.02,5018.0
2020-03-20 12:25:00,488.94,488.94,485.06,485.22,2143.0,488.94,488.94,485.06,485.22,2143.0
2020-03-20 12:30:00,485.67,492.28,485.23,491.7,6495.0,485.67,492.28,485.23,491.7,6495.0
2020-03-20 12:35:00,491.05,491.05,487.33,487.33,1400.0,491.05,491.05,487.33,487.33,1400.0
2020-03-20 12:40:00,487.94,487.94,483.57,483.57,2619.0,487.94,487.94,483.57,483.57,2619.0
2020-03-20 12:45:00,484.94,493.97,484.94,492.86,5270.0,484.94,493.97,484.94,492.86,5270.0
2020-03-20 12:50:00,493.11,504.05,493.11,504.05,3900.0,493.11,504.05,493.11,504.05,3900.0
2020-03-20 12:55:00,502.5,506.61,500.0,500.0,3050.0,502.5,506.61,500.0,500.0,3050.0
2020-03-20 13:00:00,499.99,505.56,497.0,505.56,3500.0,499.99,505.56,497.0,505.56,3500.0
2020-03-20 13:05:00,505.5,508.25,504.86,505.3,1800.0,505.5,508.25,504.86,505.3,1800.0
2020-03-20 13:10:00,504.0,506.37,502.07,502.07,2500.0,504.0,506.37,502.07,502.07,2500.0
2020-03-20 13:15:00,502.08,507.4,502.07,504.11,3342.0,502.08,507.4,502.07,504.11,3342.0
2020-03-20 13:20:00,504.16,504.16,499.88,499.89,6148.0,504.16,504.16,499.88,499.89,6148.0
2020-03-20 13:25:00,498.07,499.45,497.59,498.43,1626.0,498.07,499.45,497.59,498.43,1626.0
2020-03-20 13:30:00,498.71,503.5,498.37,498.38,5104.0,498.71,503.5,498.37,498.38,5104.0
2020-03-20 13:35:00,496.41,499.17,494.22,499.17,1000.0,496.41,499.17,494.22,499.17,1000.0
2020-03-20 13:40:00,502.31,502.31,497.6,499.94,3700.0,502.31,502.31,497.6,499.94,3700.0
2020-03-20 13:45:00,504.06,504.06,501.46,502.16,750.0,504.06,504.06,501.46,502.16,750.0
2020-03-20 13:50:00,505.0,505.14,500.0,500.0,1724.0,505.0,505.14,500.0,500.0,1724.0
2020-03-20 13:55:00,504.97,504.97,497.34,501.52,3579.0,504.97,504.97,497.34,501.52,3579.0
2020-03-20 14:00:00,502.98,503.41,502.36,503.37,2560.0,502.98,503.41,502.36,503.37,2560.0
2020-03-20 14:05:00,503.33,510.0,502.49,506.41,1842.0,503.33,510.0,502.49,506.41,1842.0
2020-03-20 14:10:00,503.21,506.05,500.01,500.01,864.0,503.21,506.05,500.01,500.01,864.0
2020-03-20 14:15:00,497.91,497.92,491.17,492.55,3265.0,497.91,497.92,491.17,492.55,3265.0
2020-03-20 14:20:00,490.66,493.0,490.66,491.97,1700.0,490.66,493.0,490.66,491.97,1700.0
2020-03-20 14:25:00,491.22,494.47,489.46,494.47,3277.0,491.22,494.47,489.46,494.47,3277.0
2020-03-20 14:30:00,495.27,495.27,491.43,494.51,2763.0,495.27,495.27,491.43,494.51,2763.0
2020-03-20 14:35:00,491.93,494.43,489.52,491.34,1518.0,491.93,494.43,489.52,491.34,1518.0
2020-03-20 14:40:00,491.57,492.8,480.01,480.02,18168.0,491.57,492.8,480.01,480.02,18168.0
2020-03-20 14:45:00,481.06,481.53,476.55,479.73,1180.0,481.06,481.53,476.55,479.73,1180.0
2020-03-20 14:50:00,479.73,485.67,478.34,478.35,4441.0,479.73,485.67,478.34,478.35,4441.0
2020-03-20 14:55:00,477.75,481.0,476.33,479.59,4000.0,477.75,481.0,476.33,479.59,4000.0
2020-03-20 15:00:00,479.58,481.3,476.0,477.74,2823.0,479.58,481.3,476.0,477.74,2823.0
2020-03-20 15:05:00,477.92,479.0,475.0,476.56,1647.0,477.92,479.0,475.0,476.56,1647.0
2020-03-20 15:10:00,476.27,476.27,470.0,470.0,1290.0,476.27,476.27,470.0,470.0,1290.0
2020-03-20 15:15:00,473.74,474.07,470.0,471.55,4540.0,473.74,474.07,470.0,471.55,4540.0
2020-03-20 15:20:00,472.3,473.46,471.29,471.89,4582.0,472.3,473.46,471.29,471.89,4582.0
2020-03-20 15:25:00,472.76,477.77,471.01,475.26,6928.0,472.76,477.77,471.01,475.26,6928.0
2020-03-20 15:30:00,475.0,476.87,470.1,472.89,12004.0,475.0,476.87,470.1,472.89,12004.0
2020-03-20 15:35:00,472.89,473.99,468.94,469.07,7971.0,472.89,473.99,468.94,469.07,7971.0
2020-03-20 15:40:00,469.02,470.51,463.15,466.33,20741.0,469.02,470.51,463.15,466.33,20741.0
2020-03-20 15:45:00,465.8,468.75,463.01,464.46,10707.0,465.8,468.75,463.01,464.46,10707.0
2020-03-20 15:50:00,463.0,463.21,456.0,456.01,13938.0,463.0,463.21,456.0,456.01,13938.0
2020-03-20 15:55:00,456.01,459.67,451.5,455.23,30468.0,456.01,459.67,451.5,455.23,30468.0
2020-03-23 09:30:00,453.34,462.41,437.18,441.8,27543.0,453.34,462.41,437.18,441.8,27543.0
2020-03-23 09:35:00,441.52,443.0,425.38,428.9,17954.0,441.52,443.0,425.38,428.9,17954.0
2020-03-23 09:40:00,428.52,435.3,425.38,435.27,10921.0,428.52,435.3,425.38,435.27,10921.0
2020-03-23 09:45:00,433.67,444.63,430.26,442.56,6239.0,433.67,444.63,430.26,442.56,6239.0
2020-03-23 09:50:00,441.99,454.98,441.23,454.98,8596.0,441.99,454.98,441.23,454.98,8596.0
2020-03-23 09:55:00,452.6,454.98,452.4,453.0,2889.0,452.6,454.98,452.4,453.0,2889.0
2020-03-23 10:00:00,455.03,456.8,444.1,447.29,4543.0,455.03,456.8,444.1,447.29,4543.0
2020-03-23 10:05:00,447.29,459.5,447.29,457.87,3423.0,447.29,459.5,447.29,457.87,3423.0
2020-03-23 10:10:00,458.91,469.99,458.91,469.99,4381.0,458.91,469.99,458.91,469.99,4381.0
2020-03-23 10:15:00,469.99,469.99,463.4,463.4,9004.0,469.99,469.99,463.4,463.4,9004.0
2020-03-23 10:20:00,459.7,464.1,458.71,460.49,1961.0,459.7,464.1,458.71,460.49,1961.0
2020-03-23 10:25:00,460.49,463.92,457.62,462.7,1500.0,460.49,463.92,457.62,462.7,1500.0
2020-03-23 10:30:00,461.72,465.0,457.28,464.86,4762.0,461.72,465.0,457.28,464.86,4762.0
2020-03-23 10:35:00,464.71,464.71,456.06,458.25,4985.0,464.71,464.71,456.06,458.25,4985.0
2020-03-23 10:40:00,458.39,463.12,458.38,463.12,4016.0,458.39,463.12,458.38,463.12,4016.0
2020-03-23 10:45:00,461.54,461.54,452.5,453.12,5680.0,461.54,461.54,452.5,453.12,5680.0
2020-03-23 10:50:00,453.76,454.32,448.99,449.1,5263.0,453.76,454.32,448.99,449.1,5263.0
2020-03-23 10:55:00,449.1,449.1,442.58,445.29,3900.0,449.1,449.1,442.58,445.29,3900.0
2020-03-23 11:00:00,444.38,446.37,444.3,445.72,2803.0,444.38,446.37,444.3,445.72,2803.0
2020-03-23 11:05:00,445.16,445.19,442.2,442.62,1380.0,445.16,445.19,442.2,442.62,1380.0
2020-03-23 11:10:00,444.22,447.82,444.21,445.92,4204.0,444.22,447.82,444.21,445.92,4204.0
2020-03-23 11:15:00,444.96,447.77,441.93,443.19,4700.0,444.96,447.77,441.93,443.19,4700.0
2020-03-23 11:20:00,443.45,446.34,441.26,443.21,4824.0,443.45,446.34,441.26,443.21,4824.0
2020-03-23 11:25:00,443.54,443.74,439.47,439.48,8163.0,443.54,443.74,439.47,439.48,8163.0
2020-03-23 11:30:00,439.1,444.7,439.1,441.02,7132.0,439.1,444.7,439.1,441.02,7132.0
2020-03-23 11:35:00,440.91,441.94,436.27,437.27,7371.0,440.91,441.94,436.27,437.27,7371.0
2020-03-23 11:40:00,435.71,440.09,433.98,438.6,13854.0,435.71,440.09,433.98,438.6,13854.0
2020-03-23 11:45:00,436.03,442.92,436.01,442.18,9430.0,436.03,442.92,436.01,442.18,9430.0
2020-03-23 11:50:00,444.47,451.79,444.47,450.22,4239.0,444.47,451.79,444.47,450.22,4239.0
2020-03-23 11:55:00,451.36,457.22,448.61,455.42,6400.0,451.36,457.22,448.61,455.42,6400.0
2020-03-23 12:00:00,455.49,460.68,454.8,457.02,6000.0,455.49,460.68,454.8,457.02,6000.0
2020-03-23 12:05:00,458.91,458.91,452.93,454.83,3630.0,458.91,458.91,452.93,454.83,3630.0
2020-03-23 12:10:00,452.75,456.0,451.72,452.97,3560.0,452.75,456.0,451.72,452.97,3560.0
2020-03-23 12:15:00,452.78,465.52,452.06,463.03,21364.0,452.78,465.52,452.06,463.03,21364.0
2020-03-23 12:20:00,464.51,466.72,462.64,465.09,4300.0,464.51,466.72,462.64,465.09,4300.0
2020-03-23 12:25:00,464.7,468.87,459.38,461.47,4985.0,464.7,468.87,459.38,461.47,4985.0
2020-03-23 12:30:00,460.93,465.0,456.29,465.0,19869.0,460.93,465.0,456.29,465.0,19869.0
2020-03-23 12:35:00,465.0,472.27,463.02,470.67,4585.0,465.0,472.27,463.02,470.67,4585.0
2020-03-23 12:40:00,471.36,473.99,470.73,473.99,7175.0,471.36,473.99,470.73,473.99,7175.0
2020-03-23 12:45:00,472.63,478.8,472.3,478.8,4000.0,472.63,478.8,472.3,478.8,4000.0
2020-03-23 12:50:00,478.01,482.65,475.0,475.77,15796.0,478.01,482.65,475.0,475.77,15796.0
2020-03-23 12:55:00,474.8,482.15,474.8,480.35,3656.0,474.8,482.15,474.8,480.35,3656.0
2020-03-23 13:00:00,477.22,477.22,468.37,468.38,2700.0,477.22,477.22,468.37,468.38,2700.0
2020-03-23 13:05:00,467.5,475.39,465.13,473.09,3784.0,467.5,475.39,465.13,473.09,3784.0
2020-03-23 13:10:00,472.96,484.97,472.96,484.97,9919.0,472.96,484.97,472.96,484.97,9919.0
2020-03-23 13:15:00,484.67,486.08,473.24,473.24,12915.0,484.67,486.08,473.24,473.24,12915.0
2020-03-23 13:20:00,472.84,473.87,467.73,467.74,6788.0,472.84,473.87,467.73,467.74,6788.0
2020-03-23 13:25:00,469.61,469.61,465.01,465.86,4311.0,469.61,469.61,465.01,465.86,4311.0
2020-03-23 13:30:00,465.17,468.53,464.83,468.53,13900.0,465.17,468.53,464.83,468.53,13900.0
2020-03-23 13:35:00,468.26,468.41,465.6,466.99,3813.0,468.26,468.41,465.6,466.99,3813.0
2020-03-23 13:40:00,466.0,468.46,465.66,466.36,3315.0,466.0,468.46,465.66,466.36,3315.0
2020-03-23 13:45:00,469.3,473.93,469.3,473.93,1700.0,469.3,473.93,469.3,473.93,1700.0
2020-03-23 13:50:00,473.75,473.97,467.43,468.1,5252.0,473.75,473.97,467.43,468.1,5252.0
2020-03-23 13:55:00,466.47,466.49,462.86,465.12,2600.0,466.47,466.49,462.86,465.12,2600.0
2020-03-23 14:00:00,465.07,466.5,455.86,455.86,10366.0,465.07,466.5,455.86,455.86,10366.0
2020-03-23 14:05:00,459.92,463.41,457.92,461.21,8005.0,459.92,463.41,457.92,461.21,8005.0
2020-03-23 14:10:00,461.77,467.66,460.32,467.66,3610.0,461.77,467.66,460.32,467.66,3610.0
2020-03-23 14:15:00,466.55,469.04,464.65,465.06,5033.0,466.55,469.04,464.65,465.06,5033.0
2020-03-23 14:20:00,465.28,466.31,463.95,465.52,11092.0,465.28,466.31,463.95,465.52,11092.0
2020-03-23 14:25:00,464.93,475.05,464.93,475.05,3829.0,464.93,475.05,464.93,475.05,3829.0
2020-03-23 14:30:00,474.93,475.0,470.44,471.6,8147.0,474.93,475.0,470.44,471.6,8147.0
2020-03-23 14:35:00,470.9,472.3,469.67,472.3,500.0,470.9,472.3,469.67,472.3,500.0
2020-03-23 14:40:00,472.29,472.51,469.33,471.52,4404.0,472.29,472.51,469.33,471.52,4404.0
2020-03-23 14:45:00,469.8,471.1,467.26,471.1,1300.0,469.8,471.1,467.26,471.1,1300.0
2020-03-23 14:50:00,472.99,473.53,466.58,466.58,1200.0,472.99,473.53,466.58,466.58,1200.0
2020-03-23 14:55:00,466.91,468.08,466.01,466.01,1200.0,466.91,468.08,466.01,466.01,1200.0
2020-03-23 15:00:00,466.82,467.21,463.03,467.21,1865.0,466.82,467.21,463.03,467.21,1865.0
2020-03-23 15:05:00,467.81,471.77,466.19,469.56,4441.0,467.81,471.77,466.19,469.56,4441.0
2020-03-23 15:10:00,468.08,468.4,466.29,467.79,7109.0,468.08,468.4,466.29,467.79,7109.0
2020-03-23 15:15:00,467.79,467.79,465.6,466.74,5387.0,467.79,467.79,465.6,466.74,5387.0
2020-03-23 15:20:00,465.41,467.75,463.05,463.06,5529.0,465.41,467.75,463.05,463.06,5529.0
2020-03-23 15:25:00,463.0,466.83,463.0,463.49,6786.0,463.0,466.83,463.0,463.49,6786.0
2020-03-23 15:30:00,464.05,464.54,459.61,459.93,3127.0,464.05,464.54,459.61,459.93,3127.0
2020-03-23 15:35:00,459.01,464.91,457.36,463.47,5124.0,459.01,464.91,457.36,463.47,5124.0
2020-03-23 15:40:00,461.2,468.32,461.2,467.16,21426.0,461.2,468.32,461.2,467.16,21426.0
2020-03-23 15:45:00,467.03,467.6,462.42,462.42,6442.0,467.03,467.6,462.42,462.42,6442.0
2020-03-23 15:50:00,464.16,465.45,460.97,461.75,33912.0,464.16,465.45,460.97,461.75,33912.0
2020-03-23 15:55:00,461.81,462.28,457.65,457.65,60859.0,461.81,462.28,457.65,457.65,60859.0
2020-03-24 09:30:00,490.47,505.23,483.73,504.99,45701.0,490.47,505.23,483.73,504.99,45701.0
2020-03-24 09:35:00,497.24,504.75,490.03,495.0,10387.0,497.24,504.75,490.03,495.0,10387.0
2020-03-24 09:40:00,492.65,496.96,491.83,493.37,17093.0,492.65,496.96,491.83,493.37,17093.0
2020-03-24 09:45:00,492.01,494.38,485.06,489.52,4546.0,492.01,494.38,485.06,489.52,4546.0
2020-03-24 09:50:00,489.86,491.87,488.98,489.46,19546.0,489.86,491.87,488.98,489.46,19546.0
2020-03-24 09:55:00,490.76,491.92,481.08,481.08,29909.0,490.76,491.92,481.08,481.08,29909.0
2020-03-24 10:00:00,481.13,483.02,477.02,481.42,5044.0,481.13,483.02,477.02,481.42,5044.0
2020-03-24 10:05:00,481.77,487.97,480.0,484.74,27661.0,481.77,487.97,480.0,484.74,27661.0
2020-03-24 10:10:00,486.39,489.86,480.01,487.43,15100.0,486.39,489.86,480.01,487.43,15100.0
2020-03-24 10:15:00,489.84,496.99,486.19,487.0,8570.0,489.84,496.99,486.19,487.0,8570.0
2020-03-24 10:20:00,485.96,496.44,481.6,490.78,3278.0,485.96,496.44,481.6,490.78,3278.0
2020-03-24 10:25:00,490.94,495.0,487.28,491.59,7183.0,490.94,495.0,487.28,491.59,7183.0
2020-03-24 10:30:00,491.09,491.09,484.08,485.82,15352.0,491.09,491.09,484.08,485.82,15352.0
2020-03-24 10:35:00,485.3,490.49,482.76,484.83,8010.0,485.3,490.49,482.76,484.83,8010.0
2020-03-24 10:40:00,485.12,488.42,484.77,488.42,8211.0,485.12,488.42,484.77,488.42,8211.0
2020-03-24 10:45:00,488.03,488.03,481.58,483.03,9135.0,488.03,488.03,481.58,483.03,9135.0
2020-03-24 10:50:00,483.92,485.0,482.14,483.74,4007.0,483.92,485.0,482.14,483.74,4007.0
2020-03-24 10:55:00,483.57,488.62,482.0,485.96,5831.0,483.57,488.62,482.0,485.96,5831.0
2020-03-24 11:00:00,484.95,496.57,484.85,494.09,9801.0,484.95,496.57,484.85,494.09,9801.0
2020-03-24 11:05:00,493.74,498.89,492.98,496.22,15406.0,493.74,498.89,492.98,496.22,15406.0
2020-03-24 11:10:00,496.17,497.96,492.7,496.91,12209.0,496.17,497.96,492.7,496.91,12209.0
2020-03-24 11:15:00,495.52,496.58,494.6,495.37,5034.0,495.52,496.58,494.6,495.37,5034.0
2020-03-24 11:20:00,496.53,498.03,496.0,496.34,1680.0,496.53,498.03,496.0,496.34,1680.0
2020-03-24 11:25:00,496.34,496.34,496.34,496.34,0.0,496.34,496.34,496.34,496.34,0.0
2020-03-24 11:30:00,497.16,498.14,492.13,492.13,2050.0,497.16,498.14,492.13,492.13,2050.0
2020-03-24 11:35:00,494.83,495.94,492.12,495.21,9298.0,494.83,495.94,492.12,495.21,9298.0
2020-03-24 11:40:00,495.22,496.72,493.04,493.04,9000.0,495.22,496.72,493.04,493.04,9000.0
2020-03-24 11:45:00,493.87,493.87,490.0,490.0,1000.0,493.87,493.87,490.0,490.0,1000.0
2020-03-24 11:50:00,492.29,495.42,491.0,492.56,4620.0,492.29,495.42,491.0,492.56,4620.0
2020-03-24 11:55:00,496.42,496.42,496.42,496.42,100.0,496.42,496.42,496.42,496.42,100.0
2020-03-24 12:00:00,497.2,497.38,494.56,494.56,17352.0,497.2,497.38,494.56,494.56,17352.0
2020-03-24 12:05:00,494.56,494.56,489.31,491.56,900.0,494.56,494.56,489.31,491.56,900.0
2020-03-24 12:10:00,490.73,495.29,489.06,492.29,3898.0,490.73,495.29,489.06,492.29,3898.0
2020-03-24 12:15:00,493.72,494.52,492.45,494.18,1600.0,493.72,494.52,492.45,494.18,1600.0
2020-03-24 12:20:00,494.12,495.7,493.38,494.67,2600.0,494.12,495.7,493.38,494.67,2600.0
2020-03-24 12:25:00,494.68,498.9,494.33,498.9,4414.0,494.68,498.9,494.33,498.9,4414.0
2020-03-24 12:30:00,497.53,497.53,494.01,495.51,3577.0,497.53,497.53,494.01,495.51,3577.0
2020-03-24 12:35:00,495.88,497.46,494.35,496.53,2768.0,495.88,497.46,494.35,496.53,2768.0
2020-03-24 12:40:00,495.56,495.63,494.84,495.63,701.0,495.56,495.63,494.84,495.63,701.0
2020-03-24 12:45:00,495.13,497.13,494.73,495.7,10096.0,495.13,497.13,494.73,495.7,10096.0
2020-03-24 12:50:00,495.72,496.0,493.6,494.16,1533.0,495.72,496.0,493.6,494.16,1533.0
2020-03-24 12:55:00,494.69,496.0,491.25,491.25,3061.0,494.69,496.0,491.25,491.25,3061.0
2020-03-24 13:00:00,492.65,495.26,492.2,492.2,4109.0,492.65,495.26,492.2,492.2,4109.0
2020-03-24 13:05:00,492.84,492.84,489.22,489.46,2500.0,492.84,492.84,489.22,489.46,2500.0
2020-03-24 13:10:00,489.43,490.23,489.17,489.56,2050.0,489.43,490.23,489.17,489.56,2050.0
2020-03-24 13:15:00,489.58,489.58,485.99,486.0,1672.0,489.58,489.58,485.99,486.0,1672.0
2020-03-24 13:20:00,486.01,487.2,486.0,486.43,2300.0,486.01,487.2,486.0,486.43,2300.0
2020-03-24 13:25:00,487.2,492.09,487.2,491.37,2450.0,487.2,492.09,487.2,491.37,2450.0
2020-03-24 13:30:00,490.53,493.96,490.52,493.96,1012.0,490.53,493.96,490.52,493.96,1012.0
2020-03-24 13:35:00,494.7,495.25,493.73,494.01,2400.0,494.7,495.25,493.73,494.01,2400.0
2020-03-24 13:40:00,494.09,494.09,492.74,492.85,700.0,494.09,494.09,492.74,492.85,700.0
2020-03-24 13:45:00,493.61,495.67,489.8,489.8,3400.0,493.61,495.67,489.8,489.8,3400.0
2020-03-24 13:50:00,491.35,491.35,486.25,488.13,4076.0,491.35,491.35,486.25,488.13,4076.0
2020-03-24 13:55:00,486.17,488.55,485.0,488.22,4363.0,486.17,488.55,485.0,488.22,4363.0
2020-03-24 14:00:00,487.32,490.79,485.0,485.0,3266.0,487.32,490.79,485.0,485.0,3266.0
2020-03-24 14:05:00,487.22,487.42,485.59,486.43,1047.0,487.22,487.42,485.59,486.43,1047.0
2020-03-24 14:10:00,485.53,488.01,485.0,486.71,5597.0,485.53,488.01,485.0,486.71,5597.0
2020-03-24 14:15:00,486.8,490.6,486.79,487.08,5580.0,486.8,490.6,486.79,487.08,5580.0
2020-03-24 14:20:00,487.44,489.54,486.04,489.54,2660.0,487.44,489.54,486.04,489.54,2660.0
2020-03-24 14:25:00,489.05,489.05,487.91,488.09,1700.0,489.05,489.05,487.91,488.09,1700.0
2020-03-24 14:30:00,487.09,487.91,485.89,487.21,3200.0,487.09,487.91,485.89,487.21,3200.0
2020-03-24 14:35:00,486.82,488.84,486.52,487.42,10010.0,486.82,488.84,486.52,487.42,10010.0
2020-03-24 14:40:00,487.08,487.73,485.74,485.93,4273.0,487.08,487.73,485.74,485.93,4273.0
2020-03-24 14:45:00,486.4,487.94,482.09,482.09,8081.0,486.4,487.94,482.09,482.09,8081.0
2020-03-24 14:50:00,481.87,485.78,481.87,485.78,2280.0,481.87,485.78,481.87,485.78,2280.0
2020-03-24 14:55:00,485.45,493.15,485.44,492.88,5617.0,485.45,493.15,485.44,492.88,5617.0
2020-03-24 15:00:00,493.0,493.51,491.16,492.44,7680.0,493.0,493.51,491.16,492.44,7680.0
2020-03-24 15:05:00,492.44,493.3,490.66,492.06,5300.0,492.44,493.3,490.66,492.06,5300.0
2020-03-24 15:10:00,493.01,494.97,490.6,491.22,4723.0,493.01,494.97,490.6,491.22,4723.0
2020-03-24 15:15:00,490.6,492.26,489.2,491.24,3029.0,490.6,492.26,489.2,491.24,3029.0
2020-03-24 15:20:00,490.59,491.7,489.59,491.13,3015.0,490.59,491.7,489.59,491.13,3015.0
2020-03-24 15:25:00,490.44,492.55,490.44,492.3,4099.0,490.44,492.55,490.44,492.3,4099.0
2020-03-24 15:30:00,492.3,494.01,491.39,493.61,6382.0,492.3,494.01,491.39,493.61,6382.0
2020-03-24 15:35:00,492.88,494.44,490.23,492.72,7012.0,492.88,494.44,490.23,492.72,7012.0
2020-03-24 15:40:00,492.72,493.69,490.26,492.18,9669.0,492.72,493.69,490.26,492.18,9669.0
2020-03-24 15:45:00,492.56,492.57,489.62,489.62,4658.0,492.56,492.57,489.62,489.62,4658.0
2020-03-24 15:50:00,490.85,491.99,489.0,491.47,29255.0,490.85,491.99,489.0,491.47,29255.0
2020-03-24 15:55:00,491.0,491.85,487.0,489.72,37574.0,491.0,491.85,487.0,489.72,37574.0
2020-03-25 09:30:00,497.43,505.0,491.0,499.08,20012.0,497.43,505.0,491.0,499.08,20012.0
2020-03-25 09:35:00,500.74,504.03,497.34,504.03,12265.0,500.74,504.03,497.34,504.03,12265.0
2020-03-25 09:40:00,504.5,509.37,500.99,506.12,20934.0,504.5,509.37,500.99,506.12,20934.0
2020-03-25 09:45:00,505.07,507.23,501.91,501.92,14116.0,505.07,507.23,501.91,501.92,14116.0
2020-03-25 09:50:00,501.85,504.35,493.91,497.5,4317.0,501.85,504.35,493.91,497.5,4317.0
2020-03-25 09:55:00,497.49,502.74,496.03,500.01,11508.0,497.49,502.74,496.03,500.01,11508.0
2020-03-25 10:00:00,498.93,498.93,490.0,493.55,6360.0,498.93,498.93,490.0,493.55,6360.0
2020-03-25 10:05:00,492.02,495.0,482.3,485.0,5879.0,492.02,495.0,482.3,485.0,5879.0
2020-03-25 10:10:00,486.73,491.78,486.73,490.05,6450.0,486.73,491.78,486.73,490.05,6450.0
2020-03-25 10:15:00,488.41,491.63,485.25,490.0,4183.0,488.41,491.63,485.25,490.0,4183.0
2020-03-25 10:20:00,486.73,489.77,486.72,489.77,1492.0,486.73,489.77,486.72,489.77,1492.0
2020-03-25 10:25:00,488.2,488.2,485.0,486.38,1550.0,488.2,488.2,485.0,486.38,1550.0
2020-03-25 10:30:00,486.4,494.0,485.9,490.0,31157.0,486.4,494.0,485.9,490.0,31157.0
2020-03-25 10:35:00,488.84,490.71,488.64,488.9,1401.0,488.84,490.71,488.64,488.9,1401.0
2020-03-25 10:40:00,488.83,491.52,487.93,489.75,3728.0,488.83,491.52,487.93,489.75,3728.0
2020-03-25 10:45:00,489.78,491.5,486.98,488.0,2721.0,489.78,491.5,486.98,488.0,2721.0
2020-03-25 10:50:00,488.0,490.28,487.53,490.28,7810.0,488.0,490.28,487.53,490.28,7810.0
2020-03-25 10:55:00,487.56,489.98,487.52,489.81,2700.0,487.56,489.98,487.52,489.81,2700.0
2020-03-25 11:00:00,490.75,493.74,488.0,488.66,3362.0,490.75,493.74,488.0,488.66,3362.0
2020-03-25 11:05:00,488.69,490.02,488.06,488.06,5000.0,488.69,490.02,488.06,488.06,5000.0
2020-03-25 11:10:00,487.66,488.14,483.59,483.6,5934.0,487.66,488.14,483.59,483.6,5934.0
2020-03-25 11:15:00,482.63,485.62,480.44,483.56,5988.0,482.63,485.62,480.44,483.56,5988.0
2020-03-25 11:20:00,483.0,486.34,482.35,484.28,8634.0,483.0,486.34,482.35,484.28,8634.0
2020-03-25 11:25:00,484.42,487.38,483.06,484.56,2864.0,484.42,487.38,483.06,484.56,2864.0
2020-03-25 11:30:00,485.02,488.27,483.46,487.0,5950.0,485.02,488.27,483.46,487.0,5950.0
2020-03-25 11:35:00,485.94,486.27,483.36,485.88,4193.0,485.94,486.27,483.36,485.88,4193.0
2020-03-25 11:40:00,489.49,491.48,485.31,490.2,14855.0,489.49,491.48,485.31,490.2,14855.0
2020-03-25 11:45:00,490.15,495.0,488.65,491.87,6335.0,490.15,495.0,488.65,491.87,6335.0
2020-03-25 11:50:00,492.42,500.0,492.41,496.77,4935.0,492.42,500.0,492.41,496.77,4935.0
2020-03-25 11:55:00,497.08,499.0,495.17,498.39,2171.0,497.08,499.0,495.17,498.39,2171.0
2020-03-25 12:00:00,498.32,507.72,498.32,505.28,5728.0,498.32,507.72,498.32,505.28,5728.0
2020-03-25 12:05:00,505.96,506.7,501.89,503.77,2678.0,505.96,506.7,501.89,503.77,2678.0
2020-03-25 12:10:00,502.59,506.0,502.06,502.07,4650.0,502.59,506.0,502.06,502.07,4650.0
2020-03-25 12:15:00,502.6,505.69,501.63,501.64,6308.0,502.6,505.69,501.63,501.64,6308.0
2020-03-25 12:20:00,501.85,504.21,501.85,502.01,3700.0,501.85,504.21,501.85,502.01,3700.0
2020-03-25 12:25:00,503.11,506.01,502.57,503.95,5210.0,503.11,506.01,502.57,503.95,5210.0
2020-03-25 12:30:00,502.41,503.88,500.27,502.11,900.0,502.41,503.88,500.27,502.11,900.0
2020-03-25 12:35:00,502.0,505.54,500.92,503.31,3756.0,502.0,505.54,500.92,503.31,3756.0
2020-03-25 12:40:00,503.49,507.5,502.61,507.5,13442.0,503.49,507.5,502.61,507.5,13442.0
2020-03-25 12:45:00,507.09,508.9,506.17,507.16,23303.0,507.09,508.9,506.17,507.16,23303.0
2020-03-25 12:50:00,507.84,509.71,506.22,507.23,7056.0,507.84,509.71,506.22,507.23,7056.0
2020-03-25 12:55:00,507.25,508.01,506.33,507.99,1600.0,507.25,508.01,506.33,507.99,1600.0
2020-03-25 13:00:00,507.01,508.01,505.01,506.92,5348.0,507.01,508.01,505.01,506.92,5348.0
2020-03-25 13:05:00,506.84,512.0,505.52,511.55,5238.0,506.84,512.0,505.52,511.55,5238.0
2020-03-25 13:10:00,510.45,510.93,510.04,510.57,13900.0,510.45,510.93,510.04,510.57,13900.0
2020-03-25 13:15:00,509.88,511.68,509.88,510.95,4000.0,509.88,511.68,509.88,510.95,4000.0
2020-03-25 13:20:00,511.03,511.98,509.19,510.29,2930.0,511.03,511.98,509.19,510.29,2930.0
2020-03-25 13:25:00,510.34,510.84,509.41,509.89,6015.0,510.34,510.84,509.41,509.89,6015.0
2020-03-25 13:30:00,509.88,509.88,506.85,507.67,3700.0,509.88,509.88,506.85,507.67,3700.0
2020-03-25 13:35:00,507.66,510.0,506.83,509.9,7133.0,507.66,510.0,506.83,509.9,7133.0
2020-03-25 13:40:00,510.52,514.76,509.06,514.76,3900.0,510.52,514.76,509.06,514.76,3900.0
2020-03-25 13:45:00,514.91,518.85,513.99,516.5,8723.0,514.91,518.85,513.99,516.5,8723.0
2020-03-25 13:50:00,516.53,516.67,513.71,513.71,1500.0,516.53,516.67,513.71,513.71,1500.0
2020-03-25 13:55:00,513.34,513.38,510.0,513.04,2047.0,513.34,513.38,510.0,513.04,2047.0
2020-03-25 14:00:00,511.26,511.26,507.52,507.52,3000.0,511.26,511.26,507.52,507.52,3000.0
2020-03-25 14:05:00,505.11,507.5,501.65,506.69,30360.0,505.11,507.5,501.65,506.69,30360.0
2020-03-25 14:10:00,506.7,511.49,506.7,510.86,1400.0,506.7,511.49,506.7,510.86,1400.0
2020-03-25 14:15:00,511.96,513.75,511.94,512.05,2525.0,511.96,513.75,511.94,512.05,2525.0
2020-03-25 14:20:00,510.74,513.38,509.33,509.33,6184.0,510.74,513.38,509.33,509.33,6184.0
2020-03-25 14:25:00,508.51,509.86,506.5,508.51,2234.0,508.51,509.86,506.5,508.51,2234.0
2020-03-25 14:30:00,509.68,509.68,501.8,501.8,3265.0,509.68,509.68,501.8,501.8,3265.0
2020-03-25 14:35:00,504.29,507.95,503.6,507.95,31627.0,504.29,507.95,503.6,507.95,31627.0
2020-03-25 14:40:00,506.09,506.09,505.98,506.09,400.0,506.09,506.09,505.98,506.09,400.0
2020-03-25 14:45:00,506.1,508.0,506.1,507.1,2973.0,506.1,508.0,506.1,507.1,2973.0
2020-03-25 14:50:00,507.77,507.77,504.1,504.1,3700.0,507.77,507.77,504.1,504.1,3700.0
2020-03-25 14:55:00,505.84,513.59,505.84,506.56,16538.0,505.84,513.59,505.84,506.56,16538.0
2020-03-25 15:00:00,506.03,507.3,504.64,505.63,3411.0,506.03,507.3,504.64,505.63,3411.0
2020-03-25 15:05:00,506.57,508.85,504.58,505.51,3513.0,506.57,508.85,504.58,505.51,3513.0
2020-03-25 15:10:00,504.64,505.77,504.01,505.24,3741.0,504.64,505.77,504.01,505.24,3741.0
2020-03-25 15:15:00,506.29,506.51,504.24,505.65,2643.0,506.29,506.51,504.24,505.65,2643.0
2020-03-25 15:20:00,505.5,505.5,500.81,500.81,6343.0,505.5,505.5,500.81,500.81,6343.0
2020-03-25 15:25:00,500.8,501.57,496.43,496.85,4641.0,500.8,501.57,496.43,496.85,4641.0
2020-03-25 15:30:00,496.5,500.68,496.42,498.33,11154.0,496.5,500.68,496.42,498.33,11154.0
2020-03-25 15:35:00,498.0,501.6,496.88,500.22,4715.0,498.0,501.6,496.88,500.22,4715.0
2020-03-25 15:40:00,501.53,501.54,493.72,495.58,10911.0,501.53,501.54,493.72,495.58,10911.0
2020-03-25 15:45:00,496.64,496.64,486.32,486.32,5994.0,496.64,496.64,486.32,486.32,5994.0
2020-03-25 15:50:00,485.88,487.89,481.67,486.96,13019.0,485.88,487.89,481.67,486.96,13019.0
2020-03-25 15:55:00,487.65,491.06,480.0,480.0,18804.0,487.65,491.06,480.0,480.0,18804.0
2020-03-26 09:30:00,489.35,500.79,480.77,493.99,37747.0,489.35,500.79,480.77,493.99,37747.0
2020-03-26 09:35:00,487.05,499.05,486.0,486.03,16507.0,487.05,499.05,486.0,486.03,16507.0
2020-03-26 09:40:00,490.5,492.5,477.0,477.01,12881.0,490.5,492.5,477.0,477.01,12881.0
2020-03-26 09:45:00,475.8,483.45,473.05,481.05,10350.0,475.8,483.45,473.05,481.05,10350.0
2020-03-26 09:50:00,480.06,482.35,473.02,479.03,11931.0,480.06,482.35,473.02,479.03,11931.0
2020-03-26 09:55:00,479.23,491.95,479.02,488.9,10378.0,479.23,491.95,479.02,488.9,10378.0
2020-03-26 10:00:00,491.08,492.52,489.81,491.55,14101.0,491.08,492.52,489.81,491.55,14101.0
2020-03-26 10:05:00,492.02,495.53,491.12,493.28,8926.0,492.02,495.53,491.12,493.28,8926.0
2020-03-26 10:10:00,493.28,493.33,485.73,489.31,4978.0,493.28,493.33,485.73,489.31,4978.0
2020-03-26 10:15:00,488.35,490.83,487.73,489.64,8476.0,488.35,490.83,487.73,489.64,8476.0
2020-03-26 10:20:00,489.78,490.83,482.4,485.03,9600.0,489.78,490.83,482.4,485.03,9600.0
2020-03-26 10:25:00,482.46,484.94,482.25,482.25,5706.0,482.46,484.94,482.25,482.25,5706.0
2020-03-26 10:30:00,482.02,492.45,481.79,492.45,4800.0,482.02,492.45,481.79,492.45,4800.0
2020-03-26 10:35:00,491.98,493.34,485.84,485.84,4468.0,491.98,493.34,485.84,485.84,4468.0
2020-03-26 10:40:00,487.23,487.23,484.05,484.97,8243.0,487.23,487.23,484.05,484.97,8243.0
2020-03-26 10:45:00,484.67,486.18,477.32,478.66,6523.0,484.67,486.18,477.32,478.66,6523.0
2020-03-26 10:50:00,478.65,481.61,477.31,479.46,5107.0,478.65,481.61,477.31,479.46,5107.0
2020-03-26 10:55:00,477.36,486.72,477.36,484.9,6706.0,477.36,486.72,477.36,484.9,6706.0
2020-03-26 11:00:00,486.73,489.01,485.83,487.55,3800.0,486.73,489.01,485.83,487.55,3800.0
2020-03-26 11:05:00,487.5,488.23,483.54,483.55,6868.0,487.5,488.23,483.54,483.55,6868.0
2020-03-26 11:10:00,483.55,486.02,483.55,484.33,5620.0,483.55,486.02,483.55,484.33,5620.0
2020-03-26 11:15:00,484.59,486.2,484.02,485.51,3100.0,484.59,486.2,484.02,485.51,3100.0
2020-03-26 11:20:00,485.31,486.29,484.79,485.65,5200.0,485.31,486.29,484.79,485.65,5200.0
2020-03-26 11:25:00,485.65,486.26,482.16,483.14,4964.0,485.65,486.26,482.16,483.14,4964.0
2020-03-26 11:30:00,484.03,484.03,481.05,481.81,5500.0,484.03,484.03,481.05,481.81,5500.0
2020-03-26 11:35:00,481.09,482.87,480.12,481.45,4998.0,481.09,482.87,480.12,481.45,4998.0
2020-03-26 11:40:00,481.53,482.61,480.02,481.91,4532.0,481.53,482.61,480.02,481.91,4532.0
2020-03-26 11:45:00,481.38,483.34,478.99,483.34,10263.0,481.38,483.34,478.99,483.34,10263.0
2020-03-26 11:50:00,485.0,488.42,484.08,487.82,3219.0,485.0,488.42,484.08,487.82,3219.0
2020-03-26 11:55:00,487.57,487.57,483.02,483.99,5051.0,487.57,487.57,483.02,483.99,5051.0
2020-03-26 12:00:00,484.93,487.34,484.93,485.58,36881.0,484.93,487.34,484.93,485.58,36881.0
2020-03-26 12:05:00,486.52,487.1,484.1,486.35,3590.0,486.52,487.1,484.1,486.35,3590.0
2020-03-26 12:10:00,486.0,486.7,484.78,485.24,3925.0,486.0,486.7,484.78,485.24,3925.0
2020-03-26 12:15:00,485.22,485.75,483.01,485.75,2450.0,485.22,485.75,483.01,485.75,2450.0
2020-03-26 12:20:00,485.1,485.75,483.52,485.75,4725.0,485.1,485.75,483.52,485.75,4725.0
2020-03-26 12:25:00,485.84,486.44,484.78,485.07,3020.0,485.84,486.44,484.78,485.07,3020.0
2020-03-26 12:30:00,485.81,486.0,484.07,484.07,9504.0,485.81,486.0,484.07,484.07,9504.0
2020-03-26 12:35:00,483.63,483.63,479.39,480.47,10736.0,483.63,483.63,479.39,480.47,10736.0
2020-03-26 12:40:00,480.04,481.17,475.69,476.26,11700.0,480.04,481.17,475.69,476.26,11700.0
2020-03-26 12:45:00,476.2,476.72,473.05,475.8,9120.0,476.2,476.72,473.05,475.8,9120.0
2020-03-26 12:50:00,476.35,479.5,476.15,479.13,4546.0,476.35,479.5,476.15,479.13,4546.0
2020-03-26 12:55:00,479.85,480.75,476.33,478.67,6056.0,479.85,480.75,476.33,478.67,6056.0
2020-03-26 13:00:00,477.23,479.88,475.68,479.88,4113.0,477.23,479.88,475.68,479.88,4113.0
2020-03-26 13:05:00,479.99,483.7,478.63,478.63,17012.0,479.99,483.7,478.63,478.63,17012.0
2020-03-26 13:10:00,479.14,481.49,477.0,477.62,7930.0,479.14,481.49,477.0,477.62,7930.0
2020-03-26 13:15:00,477.83,481.18,476.46,477.53,8604.0,477.83,481.18,476.46,477.53,8604.0
2020-03-26 13:20:00,477.01,477.03,473.51,476.08,3364.0,477.01,477.03,473.51,476.08,3364.0
2020-03-26 13:25:00,475.0,476.35,474.25,475.87,5159.0,475.0,476.35,474.25,475.87,5159.0
2020-03-26 13:30:00,475.62,475.62,467.15,471.52,10255.0,475.62,475.62,467.15,471.52,10255.0
2020-03-26 13:35:00,471.14,472.38,469.47,470.28,11452.0,471.14,472.38,469.47,470.28,11452.0
2020-03-26 13:40:00,470.33,473.02,470.21,472.17,3987.0,470.33,473.02,470.21,472.17,3987.0
2020-03-26 13:45:00,473.23,473.28,470.96,472.87,2956.0,473.23,473.28,470.96,472.87,2956.0
2020-03-26 13:50:00,472.7,476.53,472.7,473.98,3584.0,472.7,476.53,472.7,473.98,3584.0
2020-03-26 13:55:00,472.92,473.68,471.19,472.6,2390.0,472.92,473.68,471.19,472.6,2390.0
2020-03-26 14:00:00,472.89,477.59,472.83,474.33,9075.0,472.89,477.59,472.83,474.33,9075.0
2020-03-26 14:05:00,474.02,477.33,472.04,472.99,6496.0,474.02,477.33,472.04,472.99,6496.0
2020-03-26 14:10:00,472.54,473.89,471.63,473.02,4861.0,472.54,473.89,471.63,473.02,4861.0
2020-03-26 14:15:00,472.36,474.38,471.96,474.38,2463.0,472.36,474.38,471.96,474.38,2463.0
2020-03-26 14:20:00,475.04,477.94,475.04,477.26,3798.0,475.04,477.94,475.04,477.26,3798.0
2020-03-26 14:25:00,478.0,481.2,477.94,479.67,5140.0,478.0,481.2,477.94,479.67,5140.0
2020-03-26 14:30:00,480.09,486.0,479.21,484.74,4648.0,480.09,486.0,479.21,484.74,4648.0
2020-03-26 14:35:00,484.74,486.98,483.78,485.0,3900.0,484.74,486.98,483.78,485.0,3900.0
2020-03-26 14:40:00,484.72,484.72,480.64,481.07,6176.0,484.72,484.72,480.64,481.07,6176.0
2020-03-26 14:45:00,480.59,483.46,480.59,481.51,11237.0,480.59,483.46,480.59,481.51,11237.0
2020-03-26 14:50:00,482.07,482.59,480.78,481.03,11436.0,482.07,482.59,480.78,481.03,11436.0
2020-03-26 14:55:00,481.71,481.88,476.47,478.88,4000.0,481.71,481.88,476.47,478.88,4000.0
2020-03-26 15:00:00,479.89,479.93,477.96,478.35,9242.0,479.89,479.93,477.96,478.35,9242.0
2020-03-26 15:05:00,478.7,479.55,475.66,476.49,12184.0,478.7,479.55,475.66,476.49,12184.0
2020-03-26 15:10:00,476.34,476.34,473.63,473.85,5892.0,476.34,476.34,473.63,473.85,5892.0
2020-03-26 15:15:00,473.39,480.94,473.37,480.94,7954.0,473.39,480.94,473.37,480.94,7954.0
2020-03-26 15:20:00,481.85,481.85,477.21,479.68,12916.0,481.85,481.85,477.21,479.68,12916.0
2020-03-26 15:25:00,479.58,482.7,478.95,481.91,4932.0,479.58,482.7,478.95,481.91,4932.0
2020-03-26 15:30:00,481.28,483.49,481.26,483.49,5878.0,481.28,483.49,481.26,483.49,5878.0
2020-03-26 15:35:00,483.33,483.98,475.67,477.0,7790.0,483.33,483.98,475.67,477.0,7790.0
2020-03-26 15:40:00,476.52,477.68,474.21,475.95,8393.0,476.52,477.68,474.21,475.95,8393.0
2020-03-26 15:45:00,476.74,476.74,473.37,473.91,5600.0,476.74,476.74,473.37,473.91,5600.0
2020-03-26 15:50:00,473.9,491.0,473.89,488.14,38222.0,473.9,491.0,473.89,488.14,38222.0
2020-03-26 15:55:00,491.14,491.5,483.01,489.55,27410.0,491.14,491.5,483.01,489.55,27410.0
2020-03-27 09:30:00,479.41,479.41,475.97,476.19,7532.0,479.41,479.41,475.97,476.19,7532.0
2020-03-27 09:35:00,476.05,477.65,472.96,473.0,8324.0,476.05,477.65,472.96,473.0,8324.0
2020-03-27 09:40:00,471.08,472.96,460.0,462.31,3819.0,471.08,472.96,460.0,462.31,3819.0
2020-03-27 09:45:00,464.49,464.5,455.41,460.77,10007.0,464.49,464.5,455.41,460.77,10007.0
2020-03-27 09:50:00,455.81,463.72,455.76,457.27,18274.0,455.81,463.72,455.76,457.27,18274.0
2020-03-27 09:55:00,457.12,462.35,457.11,461.31,9277.0,457.12,462.35,457.11,461.31,9277.0
2020-03-27 10:00:00,461.99,465.0,459.62,465.0,5100.0,461.99,465.0,459.62,465.0,5100.0
2020-03-27 10:05:00,468.55,468.55,465.02,466.84,3850.0,468.55,468.55,465.02,466.84,3850.0
2020-03-27 10:10:00,466.84,473.7,466.84,472.44,4700.0,466.84,473.7,466.84,472.44,4700.0
2020-03-27 10:15:00,472.44,472.44,466.01,469.72,3405.0,472.44,472.44,466.01,469.72,3405.0
2020-03-27 10:20:00,469.66,473.86,469.66,471.35,1110.0,469.66,473.86,469.66,471.35,1110.0
2020-03-27 10:25:00,473.98,477.86,473.17,475.5,5202.0,473.98,477.86,473.17,475.5,5202.0
2020-03-27 10:30:00,475.93,476.58,474.41,474.7,3405.0,475.93,476.58,474.41,474.7,3405.0
2020-03-27 10:35:00,475.75,477.3,474.35,474.35,4044.0,475.75,477.3,474.35,474.35,4044.0
2020-03-27 10:40:00,473.38,474.78,472.64,473.52,2050.0,473.38,474.78,472.64,473.52,2050.0
2020-03-27 10:45:00,471.39,471.39,471.38,471.39,200.0,471.39,471.39,471.38,471.39,200.0
2020-03-27 10:50:00,470.27,475.12,470.27,475.12,2400.0,470.27,475.12,470.27,475.12,2400.0
2020-03-27 10:55:00,474.1,477.26,470.8,471.92,5442.0,474.1,477.26,470.8,471.92,5442.0
2020-03-27 11:00:00,473.07,474.5,473.07,473.71,4000.0,473.07,474.5,473.07,473.71,4000.0
2020-03-27 11:05:00,473.31,475.28,472.62,473.87,5624.0,473.31,475.28,472.62,473.87,5624.0
2020-03-27 11:10:00,473.58,473.58,471.52,472.84,3100.0,473.58,473.58,471.52,472.84,3100.0
2020-03-27 11:15:00,472.74,476.01,472.74,475.15,3700.0,472.74,476.01,472.74,475.15,3700.0
2020-03-27 11:20:00,474.3,474.34,473.37,474.21,1970.0,474.3,474.34,473.37,474.21,1970.0
2020-03-27 11:25:00,475.36,476.48,474.79,474.79,1800.0,475.36,476.48,474.79,474.79,1800.0
2020-03-27 11:30:00,474.9,475.8,474.01,475.3,1700.0,474.9,475.8,474.01,475.3,1700.0
2020-03-27 11:35:00,475.93,476.99,474.53,475.3,5618.0,475.93,476.99,474.53,475.3,5618.0
2020-03-27 11:40:00,476.05,476.21,474.01,476.21,5000.0,476.05,476.21,474.01,476.21,5000.0
2020-03-27 11:45:00,475.97,475.97,474.05,475.15,2500.0,475.97,475.97,474.05,475.15,2500.0
2020-03-27 11:50:00,475.52,476.25,474.95,476.25,3553.0,475.52,476.25,474.95,476.25,3553.0
2020-03-27 11:55:00,475.11,476.66,473.42,473.44,3500.0,475.11,476.66,473.42,473.44,3500.0
2020-03-27 12:00:00,474.34,474.34,472.86,472.86,1000.0,474.34,474.34,472.86,472.86,1000.0
2020-03-27 12:05:00,471.61,472.17,471.61,472.16,1250.0,471.61,472.17,471.61,472.16,1250.0
2020-03-27 12:10:00,473.1,475.15,473.03,474.58,1805.0,473.1,475.15,473.03,474.58,1805.0
2020-03-27 12:15:00,474.07,476.24,474.07,476.24,800.0,474.07,476.24,474.07,476.24,800.0
2020-03-27 12:20:00,475.03,475.88,474.22,475.87,2029.0,475.03,475.88,474.22,475.87,2029.0
2020-03-27 12:25:00,476.1,477.4,473.61,473.79,3707.0,476.1,477.4,473.61,473.79,3707.0
2020-03-27 12:30:00,473.02,475.89,471.66,475.89,1900.0,473.02,475.89,471.66,475.89,1900.0
2020-03-27 12:35:00,476.06,476.42,475.02,475.23,5334.0,476.06,476.42,475.02,475.23,5334.0
2020-03-27 12:40:00,474.46,476.77,474.02,474.78,3740.0,474.46,476.77,474.02,474.78,3740.0
2020-03-27 12:45:00,475.0,476.44,474.73,476.0,3800.0,475.0,476.44,474.73,476.0,3800.0
2020-03-27 12:50:00,476.97,478.54,476.96,478.54,700.0,476.97,478.54,476.96,478.54,700.0
2020-03-27 12:55:00,477.94,477.94,477.94,477.94,100.0,477.94,477.94,477.94,477.94,100.0
2020-03-27 13:00:00,478.85,481.46,478.85,481.4,1466.0,478.85,481.46,478.85,481.4,1466.0
2020-03-27 13:05:00,480.16,481.22,479.01,479.98,1845.0,480.16,481.22,479.01,479.98,1845.0
2020-03-27 13:10:00,478.0,479.64,478.0,479.64,665.0,478.0,479.64,478.0,479.64,665.0
2020-03-27 13:15:00,478.96,479.32,477.74,478.61,6084.0,478.96,479.32,477.74,478.61,6084.0
2020-03-27 13:20:00,478.75,479.87,477.85,478.69,2014.0,478.75,479.87,477.85,478.69,2014.0
2020-03-27 13:25:00,478.36,478.69,476.12,476.12,4200.0,478.36,478.69,476.12,476.12,4200.0
2020-03-27 13:30:00,476.97,480.58,476.02,480.43,6872.0,476.97,480.58,476.02,480.43,6872.0
2020-03-27 13:35:00,480.92,481.37,478.12,481.37,8398.0,480.92,481.37,478.12,481.37,8398.0
2020-03-27 13:40:00,479.68,482.44,478.38,479.32,5179.0,479.68,482.44,478.38,479.32,5179.0
2020-03-27 13:45:00,478.72,480.15,476.85,480.14,2000.0,478.72,480.15,476.85,480.14,2000.0
2020-03-27 13:50:00,478.79,480.11,477.91,477.91,5113.0,478.79,480.11,477.91,477.91,5113.0
2020-03-27 13:55:00,478.92,478.92,475.0,475.31,14640.0,478.92,478.92,475.0,475.31,14640.0
2020-03-27 14:00:00,476.08,479.65,475.03,478.05,6400.0,476.08,479.65,475.03,478.05,6400.0
2020-03-27 14:05:00,478.03,478.85,476.5,477.51,4878.0,478.03,478.85,476.5,477.51,4878.0
2020-03-27 14:10:00,477.51,478.98,477.3,478.98,1000.0,477.51,478.98,477.3,478.98,1000.0
2020-03-27 14:15:00,477.94,480.34,477.94,479.02,6665.0,477.94,480.34,477.94,479.02,6665.0
2020-03-27 14:20:00,479.45,479.85,477.35,477.98,3020.0,479.45,479.85,477.35,477.98,3020.0
2020-03-27 14:25:00,477.96,480.41,477.9,480.41,300.0,477.96,480.41,477.9,480.41,300.0
2020-03-27 14:30:00,479.39,480.71,479.38,480.71,2059.0,479.39,480.71,479.38,480.71,2059.0
2020-03-27 14:35:00,480.86,482.0,480.37,482.0,1100.0,480.86,482.0,480.37,482.0,1100.0
2020-03-27 14:40:00,480.78,480.99,480.63,480.98,700.0,480.78,480.99,480.63,480.98,700.0
2020-03-27 14:45:00,479.67,479.68,477.67,477.67,1850.0,479.67,479.68,477.67,477.67,1850.0
2020-03-27 14:50:00,477.23,480.2,477.23,480.2,694.0,477.23,480.2,477.23,480.2,694.0
2020-03-27 14:55:00,481.48,481.48,480.08,480.97,970.0,481.48,481.48,480.08,480.97,970.0
2020-03-27 15:00:00,481.14,482.18,480.57,482.05,2010.0,481.14,482.18,480.57,482.05,2010.0
2020-03-27 15:05:00,483.23,483.23,479.7,480.03,4765.0,483.23,483.23,479.7,480.03,4765.0
2020-03-27 15:10:00,481.01,482.08,480.16,480.66,2906.0,481.01,482.08,480.16,480.66,2906.0
2020-03-27 15:15:00,480.65,482.39,480.45,481.43,1605.0,480.65,482.39,480.45,481.43,1605.0
2020-03-27 15:20:00,479.7,484.99,479.7,484.99,2583.0,479.7,484.99,479.7,484.99,2583.0
2020-03-27 15:25:00,483.52,485.9,483.52,483.61,15168.0,483.52,485.9,483.52,483.61,15168.0
2020-03-27 15:30:00,482.81,483.9,481.0,481.81,4800.0,482.81,483.9,481.0,481.81,4800.0
2020-03-27 15:35:00,483.0,483.0,478.35,478.38,920.0,483.0,483.0,478.35,478.38,920.0
2020-03-27 15:40:00,478.76,478.8,474.97,477.46,6563.0,478.76,478.8,474.97,477.46,6563.0
2020-03-27 15:45:00,476.56,476.68,473.96,475.79,4585.0,476.56,476.68,473.96,475.79,4585.0
2020-03-27 15:50:00,475.91,475.96,471.0,472.04,11417.0,475.91,475.96,471.0,472.04,11417.0
2020-03-27 15:55:00,471.17,472.77,469.2,470.89,20250.0,471.17,472.77,469.2,470.89,20250.0
2020-03-30 09:30:00,474.54,486.01,470.61,481.88,6729.0,474.54,486.01,470.61,481.88,6729.0
2020-03-30 09:35:00,478.87,479.54,471.81,471.81,1330.0,478.87,479.54,471.81,471.81,1330.0
2020-03-30 09:40:00,472.79,475.31,470.01,473.65,7283.0,472.79,475.31,470.01,473.65,7283.0
2020-03-30 09:45:00,472.45,473.85,472.37,472.37,700.0,472.45,473.85,472.37,472.37,700.0
2020-03-30 09:50:00,473.86,476.85,473.02,473.1,2250.0,473.86,476.85,473.02,473.1,2250.0
2020-03-30 09:55:00,473.01,476.22,472.0,476.22,2400.0,473.01,476.22,472.0,476.22,2400.0
2020-03-30 10:00:00,476.62,479.44,474.64,478.75,12720.0,476.62,479.44,474.64,478.75,12720.0
2020-03-30 10:05:00,478.33,480.0,477.66,477.67,2461.0,478.33,480.0,477.66,477.67,2461.0
2020-03-30 10:10:00,476.87,477.0,474.16,477.0,2556.0,476.87,477.0,474.16,477.0,2556.0
2020-03-30 10:15:00,478.64,483.01,478.64,481.66,4887.0,478.64,483.01,478.64,481.66,4887.0
2020-03-30 10:20:00,481.43,484.82,481.41,483.0,4071.0,481.43,484.82,481.41,483.0,4071.0
2020-03-30 10:25:00,482.05,485.88,480.48,481.94,6450.0,482.05,485.88,480.48,481.94,6450.0
2020-03-30 10:30:00,482.02,483.07,480.27,482.33,7522.0,482.02,483.07,480.27,482.33,7522.0
2020-03-30 10:35:00,483.0,483.76,481.54,483.12,3771.0,483.0,483.76,481.54,483.12,3771.0
2020-03-30 10:40:00,483.96,485.44,480.61,482.03,2770.0,483.96,485.44,480.61,482.03,2770.0
2020-03-30 10:45:00,482.08,482.46,480.82,481.35,967.0,482.08,482.46,480.82,481.35,967.0
2020-03-30 10:50:00,482.4,482.49,477.28,478.8,3800.0,482.4,482.49,477.28,478.8,3800.0
2020-03-30 10:55:00,478.7,481.85,478.3,479.37,4050.0,478.7,481.85,478.3,479.37,4050.0
2020-03-30 11:00:00,479.97,480.89,478.81,478.81,1500.0,479.97,480.89,478.81,478.81,1500.0
2020-03-30 11:05:00,479.04,481.68,477.68,481.42,2700.0,479.04,481.68,477.68,481.42,2700.0
2020-03-30 11:10:00,480.48,482.69,480.47,482.68,26295.0,480.48,482.69,480.47,482.68,26295.0
2020-03-30 11:15:00,483.5,483.76,481.86,481.87,800.0,483.5,483.76,481.86,481.87,800.0
2020-03-30 11:20:00,481.72,486.0,481.72,484.06,4345.0,481.72,486.0,481.72,484.06,4345.0
2020-03-30 11:25:00,483.5,483.5,481.31,482.17,1797.0,483.5,483.5,481.31,482.17,1797.0
2020-03-30 11:30:00,483.52,484.47,482.28,482.28,1800.0,483.52,484.47,482.28,482.28,1800.0
2020-03-30 11:35:00,482.18,482.25,479.87,479.87,2100.0,482.18,482.25,479.87,479.87,2100.0
2020-03-30 11:40:00,479.0,480.48,477.03,478.6,13478.0,479.0,480.48,477.03,478.6,13478.0
2020-03-30 11:45:00,477.48,479.71,477.47,478.1,3200.0,477.48,479.71,477.47,478.1,3200.0
2020-03-30 11:50:00,478.56,479.43,476.15,476.79,3431.0,478.56,479.43,476.15,476.79,3431.0
2020-03-30 11:55:00,477.96,479.55,477.09,477.43,4385.0,477.96,479.55,477.09,477.43,4385.0
2020-03-30 12:00:00,477.5,477.64,476.81,476.88,1950.0,477.5,477.64,476.81,476.88,1950.0
2020-03-30 12:05:00,477.03,478.54,474.49,476.34,1400.0,477.03,478.54,474.49,476.34,1400.0
2020-03-30 12:10:00,476.71,477.5,475.41,475.41,1000.0,476.71,477.5,475.41,475.41,1000.0
2020-03-30 12:15:00,476.86,481.16,476.43,480.17,4112.0,476.86,481.16,476.43,480.17,4112.0
2020-03-30 12:20:00,482.01,482.02,475.4,475.4,2479.0,482.01,482.02,475.4,475.4,2479.0
2020-03-30 12:25:00,476.89,478.4,475.4,478.4,2000.0,476.89,478.4,475.4,478.4,2000.0
2020-03-30 12:30:00,477.81,478.69,476.39,476.94,2700.0,477.81,478.69,476.39,476.94,2700.0
2020-03-30 12:35:00,476.6,478.67,476.16,477.52,5205.0,476.6,478.67,476.16,477.52,5205.0
2020-03-30 12:40:00,477.42,478.04,475.75,476.04,8972.0,477.42,478.04,475.75,476.04,8972.0
2020-03-30 12:45:00,476.01,476.06,473.98,474.73,3566.0,476.01,476.06,473.98,474.73,3566.0
2020-03-30 12:50:00,475.06,479.92,475.06,479.92,4183.0,475.06,479.92,475.06,479.92,4183.0
2020-03-30 12:55:00,478.92,482.4,478.86,481.28,3180.0,478.92,482.4,478.86,481.28,3180.0
2020-03-30 13:00:00,481.29,481.29,478.36,480.25,2100.0,481.29,481.29,478.36,480.25,2100.0
2020-03-30 13:05:00,479.34,479.34,474.21,476.33,1900.0,479.34,479.34,474.21,476.33,1900.0
2020-03-30 13:10:00,477.48,478.81,476.73,476.73,4055.0,477.48,478.81,476.73,476.73,4055.0
2020-03-30 13:15:00,477.58,480.13,476.86,479.69,2300.0,477.58,480.13,476.86,479.69,2300.0
2020-03-30 13:20:00,479.29,482.26,478.8,482.26,1608.0,479.29,482.26,478.8,482.26,1608.0
2020-03-30 13:25:00,482.26,484.38,482.26,483.66,3888.0,482.26,484.38,482.26,483.66,3888.0
2020-03-30 13:30:00,484.38,485.36,482.76,483.49,10690.0,484.38,485.36,482.76,483.49,10690.0
2020-03-30 13:35:00,484.02,485.69,483.55,483.55,2500.0,484.02,485.69,483.55,483.55,2500.0
2020-03-30 13:40:00,484.56,485.0,481.85,481.85,2000.0,484.56,485.0,481.85,481.85,2000.0
2020-03-30 13:45:00,482.24,485.12,482.23,484.47,2390.0,482.24,485.12,482.23,484.47,2390.0
2020-03-30 13:50:00,484.31,486.56,484.3,486.56,1315.0,484.31,486.56,484.3,486.56,1315.0
2020-03-30 13:55:00,486.85,489.34,486.65,487.68,4318.0,486.85,489.34,486.65,487.68,4318.0
2020-03-30 14:00:00,487.0,487.31,482.68,485.51,4731.0,487.0,487.31,482.68,485.51,4731.0
2020-03-30 14:05:00,485.13,487.0,484.06,486.66,4248.0,485.13,487.0,484.06,486.66,4248.0
2020-03-30 14:10:00,487.15,487.15,480.0,480.0,1500.0,487.15,487.15,480.0,480.0,1500.0
2020-03-30 14:15:00,479.06,482.94,479.06,482.94,1400.0,479.06,482.94,479.06,482.94,1400.0
2020-03-30 14:20:00,481.79,484.5,481.78,484.5,1000.0,481.79,484.5,481.78,484.5,1000.0
2020-03-30 14:25:00,484.19,484.93,483.0,483.15,2274.0,484.19,484.93,483.0,483.15,2274.0
2020-03-30 14:30:00,483.02,483.02,480.56,482.14,2100.0,483.02,483.02,480.56,482.14,2100.0
2020-03-30 14:35:00,481.68,482.39,480.07,480.07,3240.0,481.68,482.39,480.07,480.07,3240.0
2020-03-30 14:40:00,480.68,484.65,480.67,483.51,4780.0,480.68,484.65,480.67,483.51,4780.0
2020-03-30 14:45:00,483.3,483.96,479.59,481.73,5077.0,483.3,483.96,479.59,481.73,5077.0
2020-03-30 14:50:00,482.7,483.59,482.29,482.29,1968.0,482.7,483.59,482.29,482.29,1968.0
2020-03-30 14:55:00,483.29,483.29,478.04,480.15,3800.0,483.29,483.29,478.04,480.15,3800.0
2020-03-30 15:00:00,480.98,483.08,480.96,481.22,3794.0,480.98,483.08,480.96,481.22,3794.0
2020-03-30 15:05:00,481.22,481.43,478.29,481.12,5298.0,481.22,481.43,478.29,481.12,5298.0
2020-03-30 15:10:00,481.93,481.96,478.98,480.04,1920.0,481.93,481.96,478.98,480.04,1920.0
2020-03-30 15:15:00,479.0,479.37,476.0,477.74,3685.0,479.0,479.37,476.0,477.74,3685.0
2020-03-30 15:20:00,477.86,480.31,477.86,479.21,3243.0,477.86,480.31,477.86,479.21,3243.0
2020-03-30 15:25:00,478.32,480.54,476.54,478.87,7496.0,478.32,480.54,476.54,478.87,7496.0
2020-03-30 15:30:00,479.75,480.07,475.41,477.48,4312.0,479.75,480.07,475.41,477.48,4312.0
2020-03-30 15:35:00,477.66,479.27,476.21,476.83,7415.0,477.66,479.27,476.21,476.83,7415.0
2020-03-30 15:40:00,476.83,477.21,473.0,475.24,12176.0,476.83,477.21,473.0,475.24,12176.0
2020-03-30 15:45:00,474.73,475.07,471.13,471.13,7166.0,474.73,475.07,471.13,471.13,7166.0
2020-03-30 15:50:00,471.81,475.86,471.0,475.77,19153.0,471.81,475.86,471.0,475.77,19153.0
2020-03-30 15:55:00,475.34,475.58,470.44,473.12,25488.0,475.34,475.58,470.44,473.12,25488.0
2020-03-31 09:30:00,475.86,485.0,473.5,479.87,21944.0,475.86,485.0,473.5,479.87,21944.0
2020-03-31 09:35:00,481.33,485.0,478.76,481.83,6366.0,481.33,485.0,478.76,481.83,6366.0
2020-03-31 09:40:00,481.77,483.76,481.53,482.04,4677.0,481.77,483.76,481.53,482.04,4677.0
2020-03-31 09:45:00,480.82,480.82,474.37,478.3,4578.0,480.82,480.82,474.37,478.3,4578.0
2020-03-31 09:50:00,476.87,480.55,475.8,480.55,6551.0,476.87,480.55,475.8,480.55,6551.0
2020-03-31 09:55:00,479.0,482.6,479.0,481.29,9595.0,479.0,482.6,479.0,481.29,9595.0
2020-03-31 10:00:00,479.35,484.49,479.35,481.33,11279.0,479.35,484.49,479.35,481.33,11279.0
2020-03-31 10:05:00,481.34,483.84,480.42,483.56,5608.0,481.34,483.84,480.42,483.56,5608.0
2020-03-31 10:10:00,483.7,486.57,483.3,484.87,9612.0,483.7,486.57,483.3,484.87,9612.0
2020-03-31 10:15:00,484.62,486.98,484.62,486.98,1100.0,484.62,486.98,484.62,486.98,1100.0
2020-03-31 10:20:00,485.4,486.48,485.4,486.48,1500.0,485.4,486.48,485.4,486.48,1500.0
2020-03-31 10:25:00,486.37,488.73,486.03,488.06,4476.0,486.37,488.73,486.03,488.06,4476.0
2020-03-31 10:30:00,488.26,489.78,487.52,487.52,3558.0,488.26,489.78,487.52,487.52,3558.0
2020-03-31 10:35:00,486.34,490.99,485.74,490.46,5750.0,486.34,490.99,485.74,490.46,5750.0
2020-03-31 10:40:00,490.48,493.98,490.07,493.62,7598.0,490.48,493.98,490.07,493.62,7598.0
2020-03-31 10:45:00,492.0,494.42,490.98,490.98,10772.0,492.0,494.42,490.98,490.98,10772.0
2020-03-31 10:50:00,491.92,493.31,488.39,488.4,6811.0,491.92,493.31,488.39,488.4,6811.0
2020-03-31 10:55:00,488.01,489.4,487.01,488.1,4984.0,488.01,489.4,487.01,488.1,4984.0
2020-03-31 11:00:00,489.02,490.08,487.28,489.75,4480.0,489.02,490.08,487.28,489.75,4480.0
2020-03-31 11:05:00,489.32,494.79,489.32,491.0,2717.0,489.32,494.79,489.32,491.0,2717.0
2020-03-31 11:10:00,491.0,491.82,490.45,491.41,2729.0,491.0,491.82,490.45,491.41,2729.0
2020-03-31 11:15:00,491.41,492.92,491.01,491.97,3512.0,491.41,492.92,491.01,491.97,3512.0
2020-03-31 11:20:00,491.8,492.8,491.5,492.64,8607.0,491.8,492.8,491.5,492.64,8607.0
2020-03-31 11:25:00,492.0,494.99,492.0,494.56,1410.0,492.0,494.99,492.0,494.56,1410.0
2020-03-31 11:30:00,494.55,499.9,494.41,499.31,10727.0,494.55,499.9,494.41,499.31,10727.0
2020-03-31 11:35:00,499.0,499.86,496.37,496.38,4628.0,499.0,499.86,496.37,496.38,4628.0
2020-03-31 11:40:00,495.74,499.89,495.74,498.76,2877.0,495.74,499.89,495.74,498.76,2877.0
2020-03-31 11:45:00,499.17,499.17,496.26,497.96,2934.0,499.17,499.17,496.26,497.96,2934.0
2020-03-31 11:50:00,496.98,496.99,493.2,495.72,1650.0,496.98,496.99,493.2,495.72,1650.0
2020-03-31 11:55:00,494.53,494.53,491.01,491.01,1405.0,494.53,494.53,491.01,491.01,1405.0
2020-03-31 12:00:00,491.0,493.51,490.5,492.54,1909.0,491.0,493.51,490.5,492.54,1909.0
2020-03-31 12:05:00,492.52,492.52,492.52,492.52,200.0,492.52,492.52,492.52,492.52,200.0
2020-03-31 12:10:00,495.2,496.11,493.33,493.51,1400.0,495.2,496.11,493.33,493.51,1400.0
2020-03-31 12:15:00,494.25,494.26,489.11,489.18,1750.0,494.25,494.26,489.11,489.18,1750.0
2020-03-31 12:20:00,488.08,488.54,486.19,487.19,1199.0,488.08,488.54,486.19,487.19,1199.0
2020-03-31 12:25:00,486.75,487.41,483.42,485.67,3346.0,486.75,487.41,483.42,485.67,3346.0
2020-03-31 12:30:00,486.77,487.6,485.94,485.95,1400.0,486.77,487.6,485.94,485.95,1400.0
2020-03-31 12:35:00,485.8,485.8,484.33,484.33,1111.0,485.8,485.8,484.33,484.33,1111.0
2020-03-31 12:40:00,484.49,486.77,483.92,486.77,2000.0,484.49,486.77,483.92,486.77,2000.0
2020-03-31 12:45:00,486.55,488.0,486.39,488.0,1750.0,486.55,488.0,486.39,488.0,1750.0
2020-03-31 12:50:00,488.49,488.68,487.76,488.68,1900.0,488.49,488.68,487.76,488.68,1900.0
2020-03-31 12:55:00,488.0,488.99,486.12,486.13,1958.0,488.0,488.99,486.12,486.13,1958.0
2020-03-31 13:00:00,486.12,487.14,486.11,487.14,700.0,486.12,487.14,486.11,487.14,700.0
2020-03-31 13:05:00,486.4,487.2,485.1,487.2,3289.0,486.4,487.2,485.1,487.2,3289.0
2020-03-31 13:10:00,488.2,488.2,487.0,487.92,560.0,488.2,488.2,487.0,487.92,560.0
2020-03-31 13:15:00,487.45,488.39,487.34,488.39,500.0,487.45,488.39,487.34,488.39,500.0
2020-03-31 13:20:00,486.89,486.89,486.4,486.4,300.0,486.89,486.89,486.4,486.4,300.0
2020-03-31 13:25:00,487.72,488.47,487.65,488.28,502.0,487.72,488.47,487.65,488.28,502.0
2020-03-31 13:30:00,487.63,487.82,486.59,487.37,5131.0,487.63,487.82,486.59,487.37,5131.0
2020-03-31 13:35:00,487.22,489.0,486.27,489.0,900.0,487.22,489.0,486.27,489.0,900.0
2020-03-31 13:40:00,489.53,493.1,489.53,492.15,1000.0,489.53,493.1,489.53,492.15,1000.0
2020-03-31 13:45:00,493.0,494.9,492.99,494.72,1200.0,493.0,494.9,492.99,494.72,1200.0
2020-03-31 13:50:00,494.19,495.61,492.51,495.39,4450.0,494.19,495.61,492.51,495.39,4450.0
2020-03-31 13:55:00,494.39,498.1,494.39,498.1,1100.0,494.39,498.1,494.39,498.1,1100.0
2020-03-31 14:00:00,497.96,498.8,496.97,497.44,5047.0,497.96,498.8,496.97,497.44,5047.0
2020-03-31 14:05:00,497.9,497.9,493.96,494.67,8321.0,497.9,497.9,493.96,494.67,8321.0
2020-03-31 14:10:00,494.39,494.4,492.64,492.64,900.0,494.39,494.4,492.64,492.64,900.0
2020-03-31 14:15:00,493.0,494.03,492.05,493.33,3377.0,493.0,494.03,492.05,493.33,3377.0
2020-03-31 14:20:00,492.61,493.91,491.3,491.3,4348.0,492.61,493.91,491.3,491.3,4348.0
2020-03-31 14:25:00,492.42,492.42,489.53,489.95,3554.0,492.42,492.42,489.53,489.95,3554.0
2020-03-31 14:30:00,490.06,491.33,490.0,490.5,800.0,490.06,491.33,490.0,490.5,800.0
2020-03-31 14:35:00,490.87,492.08,490.87,491.19,700.0,490.87,492.08,490.87,491.19,700.0
2020-03-31 14:40:00,493.27,493.39,491.88,491.88,500.0,493.27,493.39,491.88,491.88,500.0
2020-03-31 14:45:00,490.39,492.0,489.41,491.99,3675.0,490.39,492.0,489.41,491.99,3675.0
2020-03-31 14:50:00,492.17,493.99,492.17,493.22,600.0,492.17,493.99,492.17,493.22,600.0
2020-03-31 14:55:00,493.29,495.29,493.29,494.47,700.0,493.29,495.29,493.29,494.47,700.0
2020-03-31 15:00:00,494.44,495.0,490.34,490.47,2909.0,494.44,495.0,490.34,490.47,2909.0
2020-03-31 15:05:00,489.44,490.21,488.03,488.16,1900.0,489.44,490.21,488.03,488.16,1900.0
2020-03-31 15:10:00,488.5,488.5,483.84,483.84,1783.0,488.5,488.5,483.84,483.84,1783.0
2020-03-31 15:15:00,483.81,483.81,480.0,480.17,7375.0,483.81,483.81,480.0,480.17,7375.0
2020-03-31 15:20:00,479.61,480.02,477.31,478.24,5210.0,479.61,480.02,477.31,478.24,5210.0
2020-03-31 15:25:00,478.52,479.0,474.05,475.28,20564.0,478.52,479.0,474.05,475.28,20564.0
2020-03-31 15:30:00,476.52,483.66,475.74,483.66,2700.0,476.52,483.66,475.74,483.66,2700.0
2020-03-31 15:35:00,484.84,487.45,484.84,487.21,4185.0,484.84,487.45,484.84,487.21,4185.0
2020-03-31 15:40:00,487.63,491.74,486.83,486.87,7696.0,487.63,491.74,486.83,486.87,7696.0
2020-03-31 15:45:00,484.9,486.6,481.65,484.75,4971.0,484.9,486.6,481.65,484.75,4971.0
2020-03-31 15:50:00,485.26,491.37,485.2,486.58,15758.0,485.26,491.37,485.2,486.58,15758.0
2020-03-31 15:55:00,485.54,490.69,485.4,488.58,10536.0,485.54,490.69,485.4,488.58,10536.0
2020-04-01 09:30:00,466.0,468.99,456.0,456.52,25070.0,466.0,468.99,456.0,456.52,25070.0
2020-04-01 09:35:00,457.27,463.0,457.0,460.0,7276.0,457.27,463.0,457.0,460.0,7276.0
2020-04-01 09:40:00,457.94,461.0,457.0,460.0,12768.0,457.94,461.0,457.0,460.0,12768.0
2020-04-01 09:45:00,459.85,461.0,457.72,459.27,11354.0,459.85,461.0,457.72,459.27,11354.0
2020-04-01 09:50:00,459.54,461.15,458.78,460.02,14461.0,459.54,461.15,458.78,460.02,14461.0
2020-04-01 09:55:00,460.08,464.06,460.0,461.99,6752.0,460.08,464.06,460.0,461.99,6752.0
2020-04-01 10:00:00,462.09,462.09,458.12,458.13,6079.0,462.09,462.09,458.12,458.13,6079.0
2020-04-01 10:05:00,456.58,461.0,455.51,460.0,9020.0,456.58,461.0,455.51,460.0,9020.0
2020-04-01 10:10:00,460.0,460.85,458.5,460.51,5100.0,460.0,460.85,458.5,460.51,5100.0
2020-04-01 10:15:00,460.38,460.53,457.06,458.2,7789.0,460.38,460.53,457.06,458.2,7789.0
2020-04-01 10:20:00,458.22,461.23,458.16,459.78,5077.0,458.22,461.23,458.16,459.78,5077.0
2020-04-01 10:25:00,458.38,459.49,458.15,458.34,12100.0,458.38,459.49,458.15,458.34,12100.0
2020-04-01 10:30:00,457.65,460.51,457.65,459.48,8890.0,457.65,460.51,457.65,459.48,8890.0
2020-04-01 10:35:00,458.2,459.93,458.0,459.93,2336.0,458.2,459.93,458.0,459.93,2336.0
2020-04-01 10:40:00,459.43,460.19,458.79,459.37,850.0,459.43,460.19,458.79,459.37,850.0
2020-04-01 10:45:00,459.45,462.0,459.45,461.13,6620.0,459.45,462.0,459.45,461.13,6620.0
2020-04-01 10:50:00,461.14,461.14,457.16,457.17,7714.0,461.14,461.14,457.16,457.17,7714.0
2020-04-01 10:55:00,456.89,457.65,455.0,455.0,8629.0,456.89,457.65,455.0,455.0,8629.0
2020-04-01 11:00:00,455.5,457.4,454.09,455.92,10861.0,455.5,457.4,454.09,455.92,10861.0
2020-04-01 11:05:00,455.9,456.0,453.07,454.88,16249.0,455.9,456.0,453.07,454.88,16249.0
2020-04-01 11:10:00,455.0,456.46,454.01,456.44,8860.0,455.0,456.46,454.01,456.44,8860.0
2020-04-01 11:15:00,455.08,456.98,454.5,456.0,7329.0,455.08,456.98,454.5,456.0,7329.0
2020-04-01 11:20:00,456.04,456.44,454.99,455.64,4121.0,456.04,456.44,454.99,455.64,4121.0
2020-04-01 11:25:00,455.35,456.48,453.75,454.0,19548.0,455.35,456.48,453.75,454.0,19548.0
2020-04-01 11:30:00,453.5,455.0,452.77,454.2,9295.0,453.5,455.0,452.77,454.2,9295.0
2020-04-01 11:35:00,454.88,456.23,453.0,453.0,7766.0,454.88,456.23,453.0,453.0,7766.0
2020-04-01 11:40:00,451.61,451.61,449.0,450.49,13622.0,451.61,451.61,449.0,450.49,13622.0
2020-04-01 11:45:00,450.67,451.56,448.01,448.05,6948.0,450.67,451.56,448.01,448.05,6948.0
2020-04-01 11:50:00,448.17,450.36,445.68,450.02,9638.0,448.17,450.36,445.68,450.02,9638.0
2020-04-01 11:55:00,449.95,449.95,448.94,448.94,310.0,449.95,449.95,448.94,448.94,310.0
2020-04-01 12:00:00,447.6,447.6,445.8,447.43,3395.0,447.6,447.6,445.8,447.43,3395.0
2020-04-01 12:05:00,448.33,448.76,447.97,448.03,1420.0,448.33,448.76,447.97,448.03,1420.0
2020-04-01 12:10:00,448.41,450.0,448.41,449.28,6014.0,448.41,450.0,448.41,449.28,6014.0
2020-04-01 12:15:00,450.1,452.45,450.1,452.44,3940.0,450.1,452.45,450.1,452.44,3940.0
2020-04-01 12:20:00,452.22,452.22,448.74,449.68,10425.0,452.22,452.22,448.74,449.68,10425.0
2020-04-01 12:25:00,449.27,449.34,445.51,447.63,16875.0,449.27,449.34,445.51,447.63,16875.0
2020-04-01 12:30:00,446.65,447.04,444.88,445.91,9970.0,446.65,447.04,444.88,445.91,9970.0
2020-04-01 12:35:00,445.51,445.59,439.07,440.01,6819.0,445.51,445.59,439.07,440.01,6819.0
2020-04-01 12:40:00,440.48,441.56,440.03,440.58,5044.0,440.48,441.56,440.03,440.58,5044.0
2020-04-01 12:45:00,440.5,441.42,439.72,439.72,3864.0,440.5,441.42,439.72,439.72,3864.0
2020-04-01 12:50:00,440.42,440.47,438.04,439.22,6061.0,440.42,440.47,438.04,439.22,6061.0
2020-04-01 12:55:00,438.54,442.53,438.48,439.94,6143.0,438.54,442.53,438.48,439.94,6143.0
2020-04-01 13:00:00,438.0,438.55,435.85,437.69,6545.0,438.0,438.55,435.85,437.69,6545.0
2020-04-01 13:05:00,437.65,437.65,435.04,435.75,4449.0,437.65,437.65,435.04,435.75,4449.0
2020-04-01 13:10:00,436.09,441.0,436.08,438.02,7574.0,436.09,441.0,436.08,438.02,7574.0
2020-04-01 13:15:00,437.88,438.36,436.76,438.19,7900.0,437.88,438.36,436.76,438.19,7900.0
2020-04-01 13:20:00,438.17,443.14,437.93,442.99,5841.0,438.17,443.14,437.93,442.99,5841.0
2020-04-01 13:25:00,444.94,445.78,441.32,441.75,15547.0,444.94,445.78,441.32,441.75,15547.0
2020-04-01 13:30:00,441.65,443.38,439.49,442.29,6215.0,441.65,443.38,439.49,442.29,6215.0
2020-04-01 13:35:00,443.6,443.84,442.18,442.36,2500.0,443.6,443.84,442.18,442.36,2500.0
2020-04-01 13:40:00,442.67,442.67,440.86,441.57,4237.0,442.67,442.67,440.86,441.57,4237.0
2020-04-01 13:45:00,441.99,443.0,441.29,443.0,8568.0,441.99,443.0,441.29,443.0,8568.0
2020-04-01 13:50:00,443.42,448.33,443.42,447.37,7356.0,443.42,448.33,443.42,447.37,7356.0
2020-04-01 13:55:00,447.4,449.98,442.74,443.47,10739.0,447.4,449.98,442.74,443.47,10739.0
2020-04-01 14:00:00,444.55,447.82,443.66,447.82,3353.0,444.55,447.82,443.66,447.82,3353.0
2020-04-01 14:05:00,446.56,448.52,445.6,446.62,9168.0,446.56,448.52,445.6,446.62,9168.0
2020-04-01 14:10:00,447.39,449.44,447.1,448.8,7420.0,447.39,449.44,447.1,448.8,7420.0
2020-04-01 14:15:00,448.35,448.8,445.21,445.45,4300.0,448.35,448.8,445.21,445.45,4300.0
2020-04-01 14:20:00,445.8,445.92,443.95,443.95,2000.0,445.8,445.92,443.95,443.95,2000.0
2020-04-01 14:25:00,444.33,445.49,444.32,445.03,2300.0,444.33,445.49,444.32,445.03,2300.0
2020-04-01 14:30:00,444.86,444.86,442.08,442.58,3500.0,444.86,444.86,442.08,442.58,3500.0
2020-04-01 14:35:00,442.82,446.23,442.82,444.88,3500.0,442.82,446.23,442.82,444.88,3500.0
2020-04-01 14:40:00,443.59,444.24,442.02,444.24,1200.0,443.59,444.24,442.02,444.24,1200.0
2020-04-01 14:45:00,444.25,445.22,442.56,443.23,4414.0,444.25,445.22,442.56,443.23,4414.0
2020-04-01 14:50:00,443.26,444.73,443.26,444.64,4897.0,443.26,444.73,443.26,444.64,4897.0
2020-04-01 14:55:00,444.91,446.73,443.23,445.56,10933.0,444.91,446.73,443.23,445.56,10933.0
2020-04-01 15:00:00,446.14,449.21,445.97,446.97,10945.0,446.14,449.21,445.97,446.97,10945.0
2020-04-01 15:05:00,446.67,447.11,443.16,443.73,4715.0,446.67,447.11,443.16,443.73,4715.0
2020-04-01 15:10:00,444.07,445.36,443.69,444.59,5620.0,444.07,445.36,443.69,444.59,5620.0
2020-04-01 15:15:00,444.99,445.17,443.66,444.37,2908.0,444.99,445.17,443.66,444.37,2908.0
2020-04-01 15:20:00,444.65,444.65,442.13,442.46,8154.0,444.65,444.65,442.13,442.46,8154.0
2020-04-01 15:25:00,442.42,443.14,441.68,442.0,2814.0,442.42,443.14,441.68,442.0,2814.0
2020-04-01 15:30:00,442.19,443.42,441.95,442.42,5946.0,442.19,443.42,441.95,442.42,5946.0
2020-04-01 15:35:00,442.52,442.79,441.54,441.56,4100.0,442.52,442.79,441.54,441.56,4100.0
2020-04-01 15:40:00,441.56,443.22,440.75,440.75,8993.0,441.56,443.22,440.75,440.75,8993.0
2020-04-01 15:45:00,441.25,448.13,440.95,447.42,11815.0,441.25,448.13,440.95,447.42,11815.0
2020-04-01 15:50:00,446.88,450.0,445.05,447.1,40609.0,446.88,450.0,445.05,447.1,40609.0
2020-04-01 15:55:00,447.34,449.9,445.52,446.49,17438.0,447.34,449.9,445.52,446.49,17438.0
2020-04-02 09:30:00,445.47,458.0,443.0,450.5,17175.0,445.47,458.0,443.0,450.5,17175.0
2020-04-02 09:35:00,451.24,456.04,448.79,452.5,17442.0,451.24,456.04,448.79,452.5,17442.0
2020-04-02 09:40:00,454.45,457.0,448.97,451.5,12578.0,454.45,457.0,448.97,451.5,12578.0
2020-04-02 09:45:00,451.74,452.12,448.01,448.99,3791.0,451.74,452.12,448.01,448.99,3791.0
2020-04-02 09:50:00,448.96,451.02,446.03,448.89,12795.0,448.96,451.02,446.03,448.89,12795.0
2020-04-02 09:55:00,448.89,454.59,448.6,452.41,7548.0,448.89,454.59,448.6,452.41,7548.0
2020-04-02 10:00:00,452.41,456.92,451.49,455.5,17418.0,452.41,456.92,451.49,455.5,17418.0
2020-04-02 10:05:00,455.5,456.99,451.11,456.99,8450.0,455.5,456.99,451.11,456.99,8450.0
2020-04-02 10:10:00,456.99,461.99,456.75,461.33,10492.0,456.99,461.99,456.75,461.33,10492.0
2020-04-02 10:15:00,461.62,462.38,459.95,462.38,5000.0,461.62,462.38,459.95,462.38,5000.0
2020-04-02 10:20:00,462.53,465.0,462.5,463.21,2304.0,462.53,465.0,462.5,463.21,2304.0
2020-04-02 10:25:00,463.3,465.21,460.68,464.65,21892.0,463.3,465.21,460.68,464.65,21892.0
2020-04-02 10:30:00,464.37,468.75,463.52,466.08,4970.0,464.37,468.75,463.52,466.08,4970.0
2020-04-02 10:35:00,466.08,472.2,466.07,468.95,12650.0,466.08,472.2,466.07,468.95,12650.0
2020-04-02 10:40:00,468.97,469.23,462.99,463.0,9028.0,468.97,469.23,462.99,463.0,9028.0
2020-04-02 10:45:00,463.46,463.46,458.68,460.38,2900.0,463.46,463.46,458.68,460.38,2900.0
2020-04-02 10:50:00,457.73,460.28,455.33,458.27,3898.0,457.73,460.28,455.33,458.27,3898.0
2020-04-02 10:55:00,459.36,462.68,458.47,460.13,8618.0,459.36,462.68,458.47,460.13,8618.0
2020-04-02 11:00:00,459.3,460.32,458.65,458.95,1200.0,459.3,460.32,458.65,458.95,1200.0
2020-04-02 11:05:00,460.0,460.0,458.46,459.88,1443.0,460.0,460.0,458.46,459.88,1443.0
2020-04-02 11:10:00,459.01,462.53,459.01,462.53,3198.0,459.01,462.53,459.01,462.53,3198.0
2020-04-02 11:15:00,462.19,464.95,460.81,461.1,9190.0,462.19,464.95,460.81,461.1,9190.0
2020-04-02 11:20:00,461.1,461.46,460.56,461.31,2505.0,461.1,461.46,460.56,461.31,2505.0
2020-04-02 11:25:00,460.56,461.2,456.02,456.02,5514.0,460.56,461.2,456.02,456.02,5514.0
2020-04-02 11:30:00,455.04,456.89,454.32,456.33,7819.0,455.04,456.89,454.32,456.33,7819.0
2020-04-02 11:35:00,455.85,457.58,455.65,456.65,2700.0,455.85,457.58,455.65,456.65,2700.0
2020-04-02 11:40:00,457.05,459.9,457.04,458.15,5400.0,457.05,459.9,457.04,458.15,5400.0
2020-04-02 11:45:00,457.66,457.97,456.67,456.99,2000.0,457.66,457.97,456.67,456.99,2000.0
2020-04-02 11:50:00,456.76,458.39,456.21,456.44,2408.0,456.76,458.39,456.21,456.44,2408.0
2020-04-02 11:55:00,456.14,458.46,456.14,457.19,2937.0,456.14,458.46,456.14,457.19,2937.0
2020-04-02 12:00:00,456.98,457.23,456.49,456.96,11202.0,456.98,457.23,456.49,456.96,11202.0
2020-04-02 12:05:00,457.83,457.99,456.12,456.55,3300.0,457.83,457.99,456.12,456.55,3300.0
2020-04-02 12:10:00,456.15,456.79,455.34,456.23,1902.0,456.15,456.79,455.34,456.23,1902.0
2020-04-02 12:15:00,455.81,456.69,455.78,456.52,5638.0,455.81,456.69,455.78,456.52,5638.0
2020-04-02 12:20:00,456.03,456.6,454.19,454.68,10586.0,456.03,456.6,454.19,454.68,10586.0
2020-04-02 12:25:00,454.68,455.15,454.23,455.15,3681.0,454.68,455.15,454.23,455.15,3681.0
2020-04-02 12:30:00,455.15,456.36,453.78,453.79,4687.0,455.15,456.36,453.78,453.79,4687.0
2020-04-02 12:35:00,453.9,454.0,451.37,451.37,4300.0,453.9,454.0,451.37,451.37,4300.0
2020-04-02 12:40:00,451.81,451.81,450.21,451.4,7830.0,451.81,451.81,450.21,451.4,7830.0
2020-04-02 12:45:00,451.68,454.41,451.35,454.4,12217.0,451.68,454.41,451.35,454.4,12217.0
2020-04-02 12:50:00,454.0,454.68,452.0,453.19,10400.0,454.0,454.68,452.0,453.19,10400.0
2020-04-02 12:55:00,452.08,454.32,452.08,453.96,4449.0,452.08,454.32,452.08,453.96,4449.0
2020-04-02 13:00:00,454.55,455.0,453.7,454.05,2250.0,454.55,455.0,453.7,454.05,2250.0
2020-04-02 13:05:00,454.03,454.51,452.39,453.51,3608.0,454.03,454.51,452.39,453.51,3608.0
2020-04-02 13:10:00,453.09,454.14,451.61,451.61,4000.0,453.09,454.14,451.61,451.61,4000.0
2020-04-02 13:15:00,452.5,452.5,451.07,452.03,1220.0,452.5,452.5,451.07,452.03,1220.0
2020-04-02 13:20:00,451.8,454.68,451.72,453.96,4133.0,451.8,454.68,451.72,453.96,4133.0
2020-04-02 13:25:00,452.86,452.91,451.53,451.55,2349.0,452.86,452.91,451.53,451.55,2349.0
2020-04-02 13:30:00,451.55,453.08,451.44,452.8,4200.0,451.55,453.08,451.44,452.8,4200.0
2020-04-02 13:35:00,452.75,453.98,452.46,453.23,5719.0,452.75,453.98,452.46,453.23,5719.0
2020-04-02 13:40:00,452.84,454.05,452.39,454.05,7600.0,452.84,454.05,452.39,454.05,7600.0
2020-04-02 13:45:00,454.25,454.34,452.86,454.34,3398.0,454.25,454.34,452.86,454.34,3398.0
2020-04-02 13:50:00,453.04,455.67,453.04,455.35,11827.0,453.04,455.67,453.04,455.35,11827.0
2020-04-02 13:55:00,454.96,455.36,454.07,454.07,6644.0,454.96,455.36,454.07,454.07,6644.0
2020-04-02 14:00:00,453.4,453.93,453.17,453.64,1200.0,453.4,453.93,453.17,453.64,1200.0
2020-04-02 14:05:00,453.05,453.6,452.44,453.49,2800.0,453.05,453.6,452.44,453.49,2800.0
2020-04-02 14:10:00,453.78,454.51,451.58,452.94,5134.0,453.78,454.51,451.58,452.94,5134.0
2020-04-02 14:15:00,453.12,453.47,451.49,453.35,5326.0,453.12,453.47,451.49,453.35,5326.0
2020-04-02 14:20:00,451.85,454.01,451.65,452.21,8416.0,451.85,454.01,451.65,452.21,8416.0
2020-04-02 14:25:00,452.64,454.99,452.44,454.43,6819.0,452.64,454.99,452.44,454.43,6819.0
2020-04-02 14:30:00,454.05,454.52,452.17,453.13,8913.0,454.05,454.52,452.17,453.13,8913.0
2020-04-02 14:35:00,453.66,454.99,452.93,453.66,4600.0,453.66,454.99,452.93,453.66,4600.0
2020-04-02 14:40:00,454.2,454.5,452.76,454.01,3390.0,454.2,454.5,452.76,454.01,3390.0
2020-04-02 14:45:00,453.97,454.93,453.93,454.92,2800.0,453.97,454.93,453.93,454.92,2800.0
2020-04-02 14:50:00,454.5,455.38,453.25,455.11,2775.0,454.5,455.38,453.25,455.11,2775.0
2020-04-02 14:55:00,454.99,455.95,454.39,455.95,2700.0,454.99,455.95,454.39,455.95,2700.0
2020-04-02 15:00:00,455.68,457.65,455.66,456.6,8745.0,455.68,457.65,455.66,456.6,8745.0
2020-04-02 15:05:00,456.92,457.43,455.63,457.19,4429.0,456.92,457.43,455.63,457.19,4429.0
2020-04-02 15:10:00,457.75,457.92,456.56,456.56,9128.0,457.75,457.92,456.56,456.56,9128.0
2020-04-02 15:15:00,457.07,461.05,456.96,460.67,8343.0,457.07,461.05,456.96,460.67,8343.0
2020-04-02 15:20:00,460.98,462.45,457.86,457.86,6500.0,460.98,462.45,457.86,457.86,6500.0
2020-04-02 15:25:00,458.69,459.57,454.13,456.65,5590.0,458.69,459.57,454.13,456.65,5590.0
2020-04-02 15:30:00,456.44,456.93,454.98,456.75,9890.0,456.44,456.93,454.98,456.75,9890.0
2020-04-02 15:35:00,456.55,457.2,454.04,457.11,5274.0,456.55,457.2,454.04,457.11,5274.0
2020-04-02 15:40:00,456.82,460.0,456.44,459.97,10306.0,456.82,460.0,456.44,459.97,10306.0
2020-04-02 15:45:00,460.08,460.51,456.95,458.39,6932.0,460.08,460.51,456.95,458.39,6932.0
2020-04-02 15:50:00,458.39,464.25,458.39,463.75,16271.0,458.39,464.25,458.39,463.75,16271.0
2020-04-02 15:55:00,463.95,464.48,461.16,462.6,21427.0,463.95,464.48,461.16,462.6,21427.0
2020-04-03 09:30:00,452.72,452.72,447.22,448.38,17962.0,452.72,452.72,447.22,448.38,17962.0
2020-04-03 09:35:00,447.75,448.94,443.01,448.94,8773.0,447.75,448.94,443.01,448.94,8773.0
2020-04-03 09:40:00,450.0,452.11,447.47,450.08,9469.0,450.0,452.11,447.47,450.08,9469.0
2020-04-03 09:45:00,450.08,450.08,446.81,447.53,5556.0,450.08,450.08,446.81,447.53,5556.0
2020-04-03 09:50:00,447.54,448.96,445.93,447.89,10696.0,447.54,448.96,445.93,447.89,10696.0
2020-04-03 09:55:00,448.02,450.6,446.1,448.31,7641.0,448.02,450.6,446.1,448.31,7641.0
2020-04-03 10:00:00,448.87,450.99,446.99,448.3,11544.0,448.87,450.99,446.99,448.3,11544.0
2020-04-03 10:05:00,449.39,451.99,449.0,450.0,13891.0,449.39,451.99,449.0,450.0,13891.0
2020-04-03 10:10:00,449.89,450.06,447.78,449.34,5663.0,449.89,450.06,447.78,449.34,5663.0
2020-04-03 10:15:00,449.08,449.08,447.51,447.57,4006.0,449.08,449.08,447.51,447.57,4006.0
2020-04-03 10:20:00,447.65,450.2,447.65,448.97,4374.0,447.65,450.2,447.65,448.97,4374.0
2020-04-03 10:25:00,448.33,450.1,448.33,449.43,7132.0,448.33,450.1,448.33,449.43,7132.0
2020-04-03 10:30:00,449.42,450.85,448.43,450.85,11310.0,449.42,450.85,448.43,450.85,11310.0
2020-04-03 10:35:00,450.87,450.87,447.35,448.98,14245.0,450.87,450.87,447.35,448.98,14245.0
2020-04-03 10:40:00,449.19,449.67,446.07,446.07,10208.0,449.19,449.67,446.07,446.07,10208.0
2020-04-03 10:45:00,445.4,445.95,443.11,445.81,2100.0,445.4,445.95,443.11,445.81,2100.0
2020-04-03 10:50:00,445.26,447.01,443.48,443.78,6074.0,445.26,447.01,443.48,443.78,6074.0
2020-04-03 10:55:00,444.55,446.0,444.46,444.83,3100.0,444.55,446.0,444.46,444.83,3100.0
2020-04-03 11:00:00,445.41,448.98,445.08,447.92,7825.0,445.41,448.98,445.08,447.92,7825.0
2020-04-03 11:05:00,447.92,449.07,446.45,448.85,6100.0,447.92,449.07,446.45,448.85,6100.0
2020-04-03 11:10:00,448.27,448.76,445.63,446.86,5000.0,448.27,448.76,445.63,446.86,5000.0
2020-04-03 11:15:00,446.12,448.72,445.05,447.86,7213.0,446.12,448.72,445.05,447.86,7213.0
2020-04-03 11:20:00,447.13,448.9,443.23,443.7,6720.0,447.13,448.9,443.23,443.7,6720.0
2020-04-03 11:25:00,444.59,448.1,444.3,447.55,9167.0,444.59,448.1,444.3,447.55,9167.0
2020-04-03 11:30:00,447.72,450.01,447.0,450.0,13621.0,447.72,450.01,447.0,450.0,13621.0
2020-04-03 11:35:00,448.97,449.17,447.65,448.19,1950.0,448.97,449.17,447.65,448.19,1950.0
2020-04-03 11:40:00,447.45,448.53,444.0,447.99,5514.0,447.45,448.53,444.0,447.99,5514.0
2020-04-03 11:45:00,447.05,448.97,446.18,447.92,20675.0,447.05,448.97,446.18,447.92,20675.0
2020-04-03 11:50:00,447.59,449.42,447.19,448.28,5002.0,447.59,449.42,447.19,448.28,5002.0
2020-04-03 11:55:00,448.11,450.99,448.11,450.38,12569.0,448.11,450.99,448.11,450.38,12569.0
2020-04-03 12:00:00,450.78,452.3,450.0,451.88,11865.0,450.78,452.3,450.0,451.88,11865.0
2020-04-03 12:05:00,451.97,452.44,446.53,450.7,13373.0,451.97,452.44,446.53,450.7,13373.0
2020-04-03 12:10:00,451.03,451.03,446.55,446.55,1700.0,451.03,451.03,446.55,446.55,1700.0
2020-04-03 12:15:00,447.29,449.44,446.9,447.34,5280.0,447.29,449.44,446.9,447.34,5280.0
2020-04-03 12:20:00,447.13,448.98,446.61,447.72,4850.0,447.13,448.98,446.61,447.72,4850.0
2020-04-03 12:25:00,447.13,448.87,445.97,448.87,1901.0,447.13,448.87,445.97,448.87,1901.0
2020-04-03 12:30:00,448.1,450.92,446.22,448.17,7068.0,448.1,450.92,446.22,448.17,7068.0
2020-04-03 12:35:00,446.79,447.91,446.79,447.91,400.0,446.79,447.91,446.79,447.91,400.0
2020-04-03 12:40:00,447.13,449.99,447.13,449.3,4127.0,447.13,449.99,447.13,449.3,4127.0
2020-04-03 12:45:00,449.05,449.05,447.1,447.53,2570.0,449.05,449.05,447.1,447.53,2570.0
2020-04-03 12:50:00,447.04,449.83,447.03,448.85,3959.0,447.04,449.83,447.03,448.85,3959.0
2020-04-03 12:55:00,448.4,448.61,446.57,448.42,1907.0,448.4,448.61,446.57,448.42,1907.0
2020-04-03 13:00:00,447.45,449.95,447.45,449.12,3565.0,447.45,449.95,447.45,449.12,3565.0
2020-04-03 13:05:00,449.49,451.0,448.32,451.0,5747.0,449.49,451.0,448.32,451.0,5747.0
2020-04-03 13:10:00,450.15,450.56,449.17,449.57,3200.0,450.15,450.56,449.17,449.57,3200.0
2020-04-03 13:15:00,449.17,452.31,449.17,450.72,2245.0,449.17,452.31,449.17,450.72,2245.0
2020-04-03 13:20:00,450.38,450.95,448.91,450.55,2110.0,450.38,450.95,448.91,450.55,2110.0
2020-04-03 13:25:00,451.18,451.18,449.15,449.91,1480.0,451.18,451.18,449.15,449.91,1480.0
2020-04-03 13:30:00,448.47,451.18,448.47,449.56,700.0,448.47,451.18,448.47,449.56,700.0
2020-04-03 13:35:00,449.54,451.98,448.48,450.01,5900.0,449.54,451.98,448.48,450.01,5900.0
2020-04-03 13:40:00,450.0,450.0,448.43,449.14,1316.0,450.0,450.0,448.43,449.14,1316.0
2020-04-03 13:45:00,450.32,450.64,449.15,449.15,800.0,450.32,450.64,449.15,449.15,800.0
2020-04-03 13:50:00,450.29,451.78,449.16,449.17,1801.0,450.29,451.78,449.16,449.17,1801.0
2020-04-03 13:55:00,448.48,449.67,447.65,448.84,3105.0,448.48,449.67,447.65,448.84,3105.0
2020-04-03 14:00:00,448.64,450.98,448.23,448.61,5368.0,448.64,450.98,448.23,448.61,5368.0
2020-04-03 14:05:00,449.02,450.0,448.39,448.74,8904.0,449.02,450.0,448.39,448.74,8904.0
2020-04-03 14:10:00,448.13,449.53,447.91,448.55,5846.0,448.13,449.53,447.91,448.55,5846.0
2020-04-03 14:15:00,448.51,448.51,447.6,447.67,2020.0,448.51,448.51,447.6,447.67,2020.0
2020-04-03 14:20:00,448.36,450.16,448.35,449.71,4403.0,448.36,450.16,448.35,449.71,4403.0
2020-04-03 14:25:00,449.47,450.52,449.14,449.15,13085.0,449.47,450.52,449.14,449.15,13085.0
2020-04-03 14:30:00,449.75,451.87,449.18,451.87,5373.0,449.75,451.87,449.18,451.87,5373.0
2020-04-03 14:35:00,451.87,453.0,449.79,452.5,2824.0,451.87,453.0,449.79,452.5,2824.0
2020-04-03 14:40:00,452.27,453.92,451.29,452.06,4600.0,452.27,453.92,451.29,452.06,4600.0
2020-04-03 14:45:00,451.47,455.47,451.38,455.08,5381.0,451.47,455.47,451.38,455.08,5381.0
2020-04-03 14:50:00,455.06,457.31,454.46,455.56,5225.0,455.06,457.31,454.46,455.56,5225.0
2020-04-03 14:55:00,456.76,457.6,455.9,456.4,2966.0,456.76,457.6,455.9,456.4,2966.0
2020-04-03 15:00:00,457.99,459.99,457.45,457.45,11005.0,457.99,459.99,457.45,457.45,11005.0
2020-04-03 15:05:00,456.35,457.55,451.7,455.18,10636.0,456.35,457.55,451.7,455.18,10636.0
2020-04-03 15:10:00,454.95,458.46,454.95,457.4,9367.0,454.95,458.46,454.95,457.4,9367.0
2020-04-03 15:15:00,457.33,459.11,456.21,457.9,3535.0,457.33,459.11,456.21,457.9,3535.0
2020-04-03 15:20:00,456.95,459.0,454.9,456.0,7644.0,456.95,459.0,454.9,456.0,7644.0
2020-04-03 15:25:00,456.5,458.27,456.0,457.7,12645.0,456.5,458.27,456.0,457.7,12645.0
2020-04-03 15:30:00,456.91,457.73,455.05,455.6,3422.0,456.91,457.73,455.05,455.6,3422.0
2020-04-03 15:35:00,455.37,456.7,453.98,454.36,1600.0,455.37,456.7,453.98,454.36,1600.0
2020-04-03 15:40:00,454.32,456.05,453.37,454.39,5668.0,454.32,456.05,453.37,454.39,5668.0
2020-04-03 15:45:00,454.0,458.87,454.0,458.67,5475.0,454.0,458.87,454.0,458.67,5475.0
2020-04-03 15:50:00,460.96,460.96,456.81,457.97,4700.0,460.96,460.96,456.81,457.97,4700.0
2020-04-03 15:55:00,458.46,458.46,453.74,453.99,29846.0,458.46,458.46,453.74,453.99,29846.0
2020-04-06 09:30:00,473.88,476.68,471.33,472.87,10451.0,473.88,476.68,471.33,472.87,10451.0
2020-04-06 09:35:00,472.5,475.0,470.09,470.09,17096.0,472.5,475.0,470.09,470.09,17096.0
2020-04-06 09:40:00,470.36,477.99,470.36,477.99,12436.0,470.36,477.99,470.36,477.99,12436.0
2020-04-06 09:45:00,476.97,479.85,475.01,476.34,8109.0,476.97,479.85,475.01,476.34,8109.0
2020-04-06 09:50:00,479.95,484.93,476.38,482.19,11982.0,479.95,484.93,476.38,482.19,11982.0
2020-04-06 09:55:00,482.2,491.24,482.13,488.0,14169.0,482.2,491.24,482.13,488.0,14169.0
2020-04-06 10:00:00,489.66,491.01,485.11,488.59,10695.0,489.66,491.01,485.11,488.59,10695.0
2020-04-06 10:05:00,488.1,494.99,485.8,494.15,18845.0,488.1,494.99,485.8,494.15,18845.0
2020-04-06 10:10:00,492.2,498.11,492.0,497.0,5732.0,492.2,498.11,492.0,497.0,5732.0
2020-04-06 10:15:00,496.48,497.75,493.98,493.99,4336.0,496.48,497.75,493.98,493.99,4336.0
2020-04-06 10:20:00,493.09,498.0,493.03,496.57,8329.0,493.09,498.0,493.03,496.57,8329.0
2020-04-06 10:25:00,496.29,499.0,495.0,495.0,8392.0,496.29,499.0,495.0,495.0,8392.0
2020-04-06 10:30:00,495.0,498.27,491.5,495.0,3432.0,495.0,498.27,491.5,495.0,3432.0
2020-04-06 10:35:00,497.98,499.12,496.26,498.91,8805.0,497.98,499.12,496.26,498.91,8805.0
2020-04-06 10:40:00,499.75,504.9,499.75,501.01,5785.0,499.75,504.9,499.75,501.01,5785.0
2020-04-06 10:45:00,501.52,504.5,501.0,503.48,5606.0,501.52,504.5,501.0,503.48,5606.0
2020-04-06 10:50:00,501.93,503.09,500.54,503.09,4465.0,501.93,503.09,500.54,503.09,4465.0
2020-04-06 10:55:00,502.51,508.02,502.5,504.42,6823.0,502.51,508.02,502.5,504.42,6823.0
2020-04-06 11:00:00,504.98,504.98,501.0,502.01,1743.0,504.98,504.98,501.0,502.01,1743.0
2020-04-06 11:05:00,502.0,502.99,500.51,501.01,8097.0,502.0,502.99,500.51,501.01,8097.0
2020-04-06 11:10:00,501.5,501.5,498.22,499.17,4036.0,501.5,501.5,498.22,499.17,4036.0
2020-04-06 11:15:00,499.15,499.15,495.78,497.35,3894.0,499.15,499.15,495.78,497.35,3894.0
2020-04-06 11:20:00,498.06,498.06,494.43,495.21,3303.0,498.06,498.06,494.43,495.21,3303.0
2020-04-06 11:25:00,493.87,494.84,492.88,494.17,2968.0,493.87,494.84,492.88,494.17,2968.0
2020-04-06 11:30:00,495.36,498.1,494.71,497.0,2544.0,495.36,498.1,494.71,497.0,2544.0
2020-04-06 11:35:00,496.91,498.46,496.09,496.09,900.0,496.91,498.46,496.09,496.09,900.0
2020-04-06 11:40:00,495.16,496.51,494.16,494.95,3700.0,495.16,496.51,494.16,494.95,3700.0
2020-04-06 11:45:00,495.83,496.43,493.8,493.8,3310.0,495.83,496.43,493.8,493.8,3310.0
2020-04-06 11:50:00,496.09,497.85,495.5,497.59,3550.0,496.09,497.85,495.5,497.59,3550.0
2020-04-06 11:55:00,497.56,498.25,493.74,493.74,4600.0,497.56,498.25,493.74,493.74,4600.0
2020-04-06 12:00:00,494.09,498.07,492.93,497.59,4351.0,494.09,498.07,492.93,497.59,4351.0
2020-04-06 12:05:00,497.46,497.58,496.04,497.26,2562.0,497.46,497.58,496.04,497.26,2562.0
2020-04-06 12:10:00,497.53,500.0,496.07,498.93,1068.0,497.53,500.0,496.07,498.93,1068.0
2020-04-06 12:15:00,500.0,502.48,499.1,499.95,2537.0,500.0,502.48,499.1,499.95,2537.0
2020-04-06 12:20:00,500.0,501.72,498.92,501.72,4820.0,500.0,501.72,498.92,501.72,4820.0
2020-04-06 12:25:00,500.51,501.0,500.0,501.0,3258.0,500.51,501.0,500.0,501.0,3258.0
2020-04-06 12:30:00,501.2,502.45,500.04,501.83,2351.0,501.2,502.45,500.04,501.83,2351.0
2020-04-06 12:35:00,502.68,503.0,500.9,500.9,1750.0,502.68,503.0,500.9,500.9,1750.0
2020-04-06 12:40:00,502.24,502.99,501.08,501.34,1800.0,502.24,502.99,501.08,501.34,1800.0
2020-04-06 12:45:00,502.01,502.95,501.36,502.13,1093.0,502.01,502.95,501.36,502.13,1093.0
2020-04-06 12:50:00,502.5,504.43,502.32,503.25,5342.0,502.5,504.43,502.32,503.25,5342.0
2020-04-06 12:55:00,503.31,504.08,502.74,503.12,2282.0,503.31,504.08,502.74,503.12,2282.0
2020-04-06 13:00:00,503.78,506.56,503.78,505.79,3832.0,503.78,506.56,503.78,505.79,3832.0
2020-04-06 13:05:00,506.0,506.36,504.07,504.08,600.0,506.0,506.36,504.07,504.08,600.0
2020-04-06 13:10:00,504.95,505.67,504.08,504.42,1700.0,504.95,505.67,504.08,504.42,1700.0
2020-04-06 13:15:00,504.45,505.14,503.77,504.0,2796.0,504.45,505.14,503.77,504.0,2796.0
2020-04-06 13:20:00,504.19,506.1,504.18,505.76,2111.0,504.19,506.1,504.18,505.76,2111.0
2020-04-06 13:25:00,505.19,505.63,504.51,505.02,855.0,505.19,505.63,504.51,505.02,855.0
2020-04-06 13:30:00,505.79,505.79,504.6,504.98,1155.0,505.79,505.79,504.6,504.98,1155.0
2020-04-06 13:35:00,505.0,508.13,504.99,508.13,5600.0,505.0,508.13,504.99,508.13,5600.0
2020-04-06 13:40:00,507.46,509.25,507.46,509.23,4740.0,507.46,509.25,507.46,509.23,4740.0
2020-04-06 13:45:00,509.0,509.0,505.72,506.53,2725.0,509.0,509.0,505.72,506.53,2725.0
2020-04-06 13:50:00,505.85,506.81,504.94,506.77,1900.0,505.85,506.81,504.94,506.77,1900.0
2020-04-06 13:55:00,505.95,509.01,505.95,508.08,1360.0,505.95,509.01,505.95,508.08,1360.0
2020-04-06 14:00:00,508.92,508.92,505.23,506.65,2600.0,508.92,508.92,505.23,506.65,2600.0
2020-04-06 14:05:00,506.65,506.65,503.53,505.06,2659.0,506.65,506.65,503.53,505.06,2659.0
2020-04-06 14:10:00,504.38,504.82,501.0,502.17,5880.0,504.38,504.82,501.0,502.17,5880.0
2020-04-06 14:15:00,501.79,501.79,500.31,501.6,1500.0,501.79,501.79,500.31,501.6,1500.0
2020-04-06 14:20:00,500.66,503.51,500.66,503.09,1700.0,500.66,503.51,500.66,503.09,1700.0
2020-04-06 14:25:00,501.59,502.21,500.55,502.21,2000.0,501.59,502.21,500.55,502.21,2000.0
2020-04-06 14:30:00,502.97,502.97,500.68,502.32,2076.0,502.97,502.97,500.68,502.32,2076.0
2020-04-06 14:35:00,502.64,502.89,502.21,502.88,1100.0,502.64,502.89,502.21,502.88,1100.0
2020-04-06 14:40:00,503.03,503.85,502.42,502.42,1800.0,503.03,503.85,502.42,502.42,1800.0
2020-04-06 14:45:00,501.63,502.86,501.63,502.07,2500.0,501.63,502.86,501.63,502.07,2500.0
2020-04-06 14:50:00,502.67,503.35,500.44,500.58,6184.0,502.67,503.35,500.44,500.58,6184.0
2020-04-06 14:55:00,501.19,502.97,500.62,502.97,2458.0,501.19,502.97,500.62,502.97,2458.0
2020-04-06 15:00:00,502.2,502.2,498.44,500.46,2098.0,502.2,502.2,498.44,500.46,2098.0
2020-04-06 15:05:00,500.44,502.62,498.76,502.5,3674.0,500.44,502.62,498.76,502.5,3674.0
2020-04-06 15:10:00,502.76,503.98,502.05,502.96,4678.0,502.76,503.98,502.05,502.96,4678.0
2020-04-06 15:15:00,503.08,503.65,501.48,502.11,2263.0,503.08,503.65,501.48,502.11,2263.0
2020-04-06 15:20:00,501.39,504.09,501.39,503.04,3721.0,501.39,504.09,501.39,503.04,3721.0
2020-04-06 15:25:00,503.87,504.47,502.0,504.0,3667.0,503.87,504.47,502.0,504.0,3667.0
2020-04-06 15:30:00,504.02,504.59,503.0,503.64,4969.0,504.02,504.59,503.0,503.64,4969.0
2020-04-06 15:35:00,504.04,505.28,501.85,501.85,6556.0,504.04,505.28,501.85,501.85,6556.0
2020-04-06 15:40:00,502.84,503.35,501.07,503.07,5974.0,502.84,503.35,501.07,503.07,5974.0
2020-04-06 15:45:00,502.77,502.77,499.03,499.73,6450.0,502.77,502.77,499.03,499.73,6450.0
2020-04-06 15:50:00,500.26,508.44,500.26,506.53,22327.0,500.26,508.44,500.26,506.53,22327.0
2020-04-06 15:55:00,506.32,507.91,503.75,506.12,18499.0,506.32,507.91,503.75,506.12,18499.0
2020-04-07 09:30:00,547.19,554.93,543.16,551.36,23590.0,547.19,554.93,543.16,551.36,23590.0
2020-04-07 09:35:00,554.01,554.02,544.27,550.49,25098.0,554.01,554.02,544.27,550.49,25098.0
2020-04-07 09:40:00,547.44,551.0,543.87,543.87,22915.0,547.44,551.0,543.87,543.87,22915.0
2020-04-07 09:45:00,543.74,550.86,541.55,546.97,6331.0,543.74,550.86,541.55,546.97,6331.0
2020-04-07 09:50:00,547.87,549.03,545.79,548.84,2900.0,547.87,549.03,545.79,548.84,2900.0
2020-04-07 09:55:00,547.72,548.96,544.99,547.0,7301.0,547.72,548.96,544.99,547.0,7301.0
2020-04-07 10:00:00,547.59,547.59,544.0,547.01,5684.0,547.59,547.59,544.0,547.01,5684.0
2020-04-07 10:05:00,544.01,544.52,538.8,540.43,8220.0,544.01,544.52,538.8,540.43,8220.0
2020-04-07 10:10:00,538.97,543.0,535.77,538.8,16510.0,538.97,543.0,535.77,538.8,16510.0
2020-04-07 10:15:00,540.93,542.28,535.0,539.61,7959.0,540.93,542.28,535.0,539.61,7959.0
2020-04-07 10:20:00,540.61,541.09,526.31,527.48,4839.0,540.61,541.09,526.31,527.48,4839.0
2020-04-07 10:25:00,525.38,529.08,520.0,525.78,5756.0,525.38,529.08,520.0,525.78,5756.0
2020-04-07 10:30:00,525.8,531.36,523.74,530.48,4767.0,525.8,531.36,523.74,530.48,4767.0
2020-04-07 10:35:00,529.6,529.6,528.15,528.15,400.0,529.6,529.6,528.15,528.15,400.0
2020-04-07 10:40:00,526.46,528.34,524.48,524.55,3800.0,526.46,528.34,524.48,524.55,3800.0
2020-04-07 10:45:00,523.43,523.43,516.22,519.6,6070.0,523.43,523.43,516.22,519.6,6070.0
2020-04-07 10:50:00,519.44,519.45,510.03,511.81,8744.0,519.44,519.45,510.03,511.81,8744.0
2020-04-07 10:55:00,511.79,515.38,510.35,512.0,10497.0,511.79,515.38,510.35,512.0,10497.0
2020-04-07 11:00:00,512.0,518.42,507.58,516.06,11581.0,512.0,518.42,507.58,516.06,11581.0
2020-04-07 11:05:00,516.35,526.27,516.34,525.07,5148.0,516.35,526.27,516.34,525.07,5148.0
2020-04-07 11:10:00,524.0,526.42,522.03,525.13,1870.0,524.0,526.42,522.03,525.13,1870.0
2020-04-07 11:15:00,525.13,531.12,525.13,530.34,4300.0,525.13,531.12,525.13,530.34,4300.0
2020-04-07 11:20:00,531.15,531.68,529.24,530.56,8849.0,531.15,531.68,529.24,530.56,8849.0
2020-04-07 11:25:00,529.48,529.49,525.9,528.0,4265.0,529.48,529.49,525.9,528.0,4265.0
2020-04-07 11:30:00,530.19,532.92,530.0,531.91,2800.0,530.19,532.92,530.0,531.91,2800.0
2020-04-07 11:35:00,530.96,534.55,530.0,534.55,2100.0,530.96,534.55,530.0,534.55,2100.0
2020-04-07 11:40:00,533.34,533.34,530.02,531.76,500.0,533.34,533.34,530.02,531.76,500.0
2020-04-07 11:45:00,531.64,533.08,529.81,529.81,1200.0,531.64,533.08,529.81,529.81,1200.0
2020-04-07 11:50:00,529.22,529.22,525.0,525.0,1633.0,529.22,529.22,525.0,525.0,1633.0
2020-04-07 11:55:00,526.85,529.98,526.81,529.98,1400.0,526.85,529.98,526.81,529.98,1400.0
2020-04-07 12:00:00,529.07,529.08,529.07,529.07,265.0,529.07,529.08,529.07,529.07,265.0
2020-04-07 12:05:00,528.61,535.0,527.57,534.33,2291.0,528.61,535.0,527.57,534.33,2291.0
2020-04-07 12:10:00,534.15,534.24,530.97,530.97,1643.0,534.15,534.24,530.97,530.97,1643.0
2020-04-07 12:15:00,531.03,533.09,531.03,533.09,605.0,531.03,533.09,531.03,533.09,605.0
2020-04-07 12:20:00,533.62,536.53,533.07,534.62,5216.0,533.62,536.53,533.07,534.62,5216.0
2020-04-07 12:25:00,533.62,534.71,533.62,534.71,200.0,533.62,534.71,533.62,534.71,200.0
2020-04-07 12:30:00,534.09,534.1,530.38,530.38,600.0,534.09,534.1,530.38,530.38,600.0
2020-04-07 12:35:00,530.8,530.8,529.48,529.48,300.0,530.8,530.8,529.48,529.48,300.0
2020-04-07 12:40:00,529.09,531.63,529.09,531.63,1400.0,529.09,531.63,529.09,531.63,1400.0
2020-04-07 12:45:00,532.16,533.26,531.67,533.26,700.0,532.16,533.26,531.67,533.26,700.0
2020-04-07 12:50:00,532.05,532.05,530.56,530.56,200.0,532.05,532.05,530.56,530.56,200.0
2020-04-07 12:55:00,533.19,533.2,531.04,531.35,750.0,533.19,533.2,531.04,531.35,750.0
2020-04-07 13:00:00,532.32,532.33,529.59,529.59,879.0,532.32,532.33,529.59,529.59,879.0
2020-04-07 13:05:00,529.59,531.14,528.24,531.14,1410.0,529.59,531.14,528.24,531.14,1410.0
2020-04-07 13:10:00,528.99,532.0,527.0,530.62,3635.0,528.99,532.0,527.0,530.62,3635.0
2020-04-07 13:15:00,528.25,528.31,528.0,528.0,525.0,528.25,528.31,528.0,528.0,525.0
2020-04-07 13:20:00,526.93,528.61,525.16,526.97,1810.0,526.93,528.61,525.16,526.97,1810.0
2020-04-07 13:25:00,527.61,529.38,525.99,529.38,1325.0,527.61,529.38,525.99,529.38,1325.0
2020-04-07 13:30:00,527.77,527.92,526.3,526.3,1300.0,527.77,527.92,526.3,526.3,1300.0
2020-04-07 13:35:00,526.78,527.88,525.75,527.44,1363.0,526.78,527.88,525.75,527.44,1363.0
2020-04-07 13:40:00,526.73,530.88,526.64,526.65,600.0,526.73,530.88,526.64,526.65,600.0
2020-04-07 13:45:00,527.85,527.85,525.02,525.02,1476.0,527.85,527.85,525.02,525.02,1476.0
2020-04-07 13:50:00,525.02,526.75,525.0,526.75,900.0,525.02,526.75,525.0,526.75,900.0
2020-04-07 13:55:00,526.24,526.95,525.56,526.17,1675.0,526.24,526.95,525.56,526.17,1675.0
2020-04-07 14:00:00,526.93,531.4,526.93,528.32,2684.0,526.93,531.4,526.93,528.32,2684.0
2020-04-07 14:05:00,527.45,528.24,522.0,522.0,1308.0,527.45,528.24,522.0,522.0,1308.0
2020-04-07 14:10:00,523.47,526.03,521.33,521.33,3680.0,523.47,526.03,521.33,521.33,3680.0
2020-04-07 14:15:00,523.22,524.15,521.25,521.25,2440.0,523.22,524.15,521.25,521.25,2440.0
2020-04-07 14:20:00,520.01,522.32,520.01,522.32,2882.0,520.01,522.32,520.01,522.32,2882.0
2020-04-07 14:25:00,522.17,522.99,520.76,520.9,7445.0,522.17,522.99,520.76,520.9,7445.0
2020-04-07 14:30:00,522.9,523.17,520.79,520.79,700.0,522.9,523.17,520.79,520.79,700.0
2020-04-07 14:35:00,522.0,522.49,520.79,522.47,1400.0,522.0,522.49,520.79,522.47,1400.0
2020-04-07 14:40:00,521.93,522.64,515.06,515.1,9047.0,521.93,522.64,515.06,515.1,9047.0
2020-04-07 14:45:00,515.13,520.55,514.17,520.16,12632.0,515.13,520.55,514.17,520.16,12632.0
2020-04-07 14:50:00,519.0,519.19,515.14,515.82,11970.0,519.0,519.19,515.14,515.82,11970.0
2020-04-07 14:55:00,515.0,520.4,515.0,517.78,9282.0,515.0,520.4,515.0,517.78,9282.0
2020-04-07 15:00:00,517.58,521.94,517.58,519.94,5567.0,517.58,521.94,517.58,519.94,5567.0
2020-04-07 15:05:00,520.0,520.91,517.66,520.91,7058.0,520.0,520.91,517.66,520.91,7058.0
2020-04-07 15:10:00,521.86,524.32,520.73,524.32,2725.0,521.86,524.32,520.73,524.32,2725.0
2020-04-07 15:15:00,524.21,524.21,519.04,521.3,2900.0,524.21,524.21,519.04,521.3,2900.0
2020-04-07 15:20:00,521.98,522.48,520.26,522.22,3700.0,521.98,522.48,520.26,522.22,3700.0
2020-04-07 15:25:00,522.6,526.64,521.35,523.74,2913.0,522.6,526.64,521.35,523.74,2913.0
2020-04-07 15:30:00,523.44,525.71,521.2,525.42,9406.0,523.44,525.71,521.2,525.42,9406.0
2020-04-07 15:35:00,525.4,529.57,524.58,528.69,11800.0,525.4,529.57,524.58,528.69,11800.0
2020-04-07 15:40:00,527.64,530.62,526.38,528.69,8703.0,527.64,530.62,526.38,528.69,8703.0
2020-04-07 15:45:00,528.99,530.41,527.01,528.75,4932.0,528.99,530.41,527.01,528.75,4932.0
2020-04-07 15:50:00,527.81,528.45,520.62,526.05,10809.0,527.81,528.45,520.62,526.05,10809.0
2020-04-07 15:55:00,528.0,530.91,523.24,523.24,31935.0,528.0,530.91,523.24,523.24,31935.0
2020-04-08 09:30:00,536.25,541.0,533.62,540.0,16977.0,536.25,541.0,533.62,540.0,16977.0
2020-04-08 09:35:00,540.0,541.71,534.15,538.25,3990.0,540.0,541.71,534.15,538.25,3990.0
2020-04-08 09:40:00,538.82,540.98,537.3,539.33,4491.0,538.82,540.98,537.3,539.33,4491.0
2020-04-08 09:45:00,537.0,537.0,530.68,530.68,2489.0,537.0,537.0,530.68,530.68,2489.0
2020-04-08 09:50:00,530.95,533.05,529.37,529.37,4997.0,530.95,533.05,529.37,529.37,4997.0
2020-04-08 09:55:00,531.0,531.66,530.35,530.36,1013.0,531.0,531.66,530.35,530.36,1013.0
2020-04-08 10:00:00,531.71,535.1,531.04,531.04,7326.0,531.71,535.1,531.04,531.04,7326.0
2020-04-08 10:05:00,531.19,531.19,527.65,527.91,3081.0,531.19,531.19,527.65,527.91,3081.0
2020-04-08 10:10:00,527.08,530.47,527.08,530.13,1600.0,527.08,530.47,527.08,530.13,1600.0
2020-04-08 10:15:00,531.08,535.35,531.08,532.26,1900.0,531.08,535.35,531.08,532.26,1900.0
2020-04-08 10:20:00,531.0,532.4,530.66,530.66,500.0,531.0,532.4,530.66,530.66,500.0
2020-04-08 10:25:00,528.65,533.0,528.65,531.37,729.0,528.65,533.0,528.65,531.37,729.0
2020-04-08 10:30:00,532.83,534.19,531.08,534.19,1100.0,532.83,534.19,531.08,534.19,1100.0
2020-04-08 10:35:00,533.44,534.68,531.87,532.66,2778.0,533.44,534.68,531.87,532.66,2778.0
2020-04-08 10:40:00,532.0,532.63,531.06,532.55,2425.0,532.0,532.63,531.06,532.55,2425.0
2020-04-08 10:45:00,533.21,533.72,531.44,532.79,9728.0,533.21,533.72,531.44,532.79,9728.0
2020-04-08 10:50:00,533.97,539.0,533.01,539.0,2100.0,533.97,539.0,533.01,539.0,2100.0
2020-04-08 10:55:00,536.75,538.04,535.95,538.04,450.0,536.75,538.04,535.95,538.04,450.0
2020-04-08 11:00:00,538.04,540.79,538.03,539.87,2447.0,538.04,540.79,538.03,539.87,2447.0
2020-04-08 11:05:00,536.8,536.8,536.0,536.66,600.0,536.8,536.8,536.0,536.66,600.0
2020-04-08 11:10:00,536.87,539.31,536.86,539.31,2000.0,536.87,539.31,536.86,539.31,2000.0
2020-04-08 11:15:00,537.65,538.98,537.63,538.88,1700.0,537.65,538.98,537.63,538.88,1700.0
2020-04-08 11:20:00,539.99,545.22,539.97,544.2,4596.0,539.99,545.22,539.97,544.2,4596.0
2020-04-08 11:25:00,544.85,546.36,542.74,544.31,3097.0,544.85,546.36,542.74,544.31,3097.0
2020-04-08 11:30:00,544.64,544.64,539.35,543.14,3726.0,544.64,544.64,539.35,543.14,3726.0
2020-04-08 11:35:00,542.13,542.98,541.48,542.07,1850.0,542.13,542.98,541.48,542.07,1850.0
2020-04-08 11:40:00,542.07,542.89,541.78,542.02,2500.0,542.07,542.89,541.78,542.02,2500.0
2020-04-08 11:45:00,541.58,541.9,540.32,541.47,2100.0,541.58,541.9,540.32,541.47,2100.0
2020-04-08 11:50:00,540.48,540.51,537.0,537.0,1667.0,540.48,540.51,537.0,537.0,1667.0
2020-04-08 11:55:00,537.31,539.72,537.31,537.5,2705.0,537.31,539.72,537.31,537.5,2705.0
2020-04-08 12:00:00,540.1,540.1,537.97,537.97,300.0,540.1,540.1,537.97,537.97,300.0
2020-04-08 12:05:00,539.97,542.6,538.95,542.05,5566.0,539.97,542.6,538.95,542.05,5566.0
2020-04-08 12:10:00,541.57,541.76,538.69,540.56,3000.0,541.57,541.76,538.69,540.56,3000.0
2020-04-08 12:15:00,542.32,544.94,540.89,543.9,4650.0,542.32,544.94,540.89,543.9,4650.0
2020-04-08 12:20:00,543.95,544.56,543.43,544.06,1530.0,543.95,544.56,543.43,544.06,1530.0
2020-04-08 12:25:00,544.06,544.06,540.23,540.69,2927.0,544.06,544.06,540.23,540.69,2927.0
2020-04-08 12:30:00,542.21,542.22,541.07,541.74,510.0,542.21,542.22,541.07,541.74,510.0
2020-04-08 12:35:00,541.31,542.94,541.03,542.55,1200.0,541.31,542.94,541.03,542.55,1200.0
2020-04-08 12:40:00,541.78,543.53,541.78,543.52,300.0,541.78,543.53,541.78,543.52,300.0
2020-04-08 12:45:00,542.24,544.0,542.24,543.7,1100.0,542.24,544.0,542.24,543.7,1100.0
2020-04-08 12:50:00,542.51,542.55,542.11,542.25,1100.0,542.51,542.55,542.11,542.25,1100.0
2020-04-08 12:55:00,540.26,541.34,540.0,540.0,1100.0,540.26,541.34,540.0,540.0,1100.0
2020-04-08 13:00:00,538.89,540.49,538.14,540.49,1296.0,538.89,540.49,538.14,540.49,1296.0
2020-04-08 13:05:00,541.0,541.96,540.55,540.55,600.0,541.0,541.96,540.55,540.55,600.0
2020-04-08 13:10:00,541.0,542.6,541.0,542.5,1900.0,541.0,542.6,541.0,542.5,1900.0
2020-04-08 13:15:00,543.38,543.38,542.52,542.88,343.0,543.38,543.38,542.52,542.88,343.0
2020-04-08 13:20:00,541.59,542.69,541.38,541.94,400.0,541.59,542.69,541.38,541.94,400.0
2020-04-08 13:25:00,540.66,541.89,540.5,540.5,771.0,540.66,541.89,540.5,540.5,771.0
2020-04-08 13:30:00,541.59,541.65,539.09,539.36,1200.0,541.59,541.65,539.09,539.36,1200.0
2020-04-08 13:35:00,538.05,538.05,537.98,537.98,300.0,538.05,538.05,537.98,537.98,300.0
2020-04-08 13:40:00,537.28,538.32,536.36,536.36,2200.0,537.28,538.32,536.36,536.36,2200.0
2020-04-08 13:45:00,536.36,537.91,536.36,536.7,510.0,536.36,537.91,536.36,536.7,510.0
2020-04-08 13:50:00,536.22,537.96,536.22,537.95,1500.0,536.22,537.96,536.22,537.95,1500.0
2020-04-08 13:55:00,536.97,537.46,535.78,535.78,900.0,536.97,537.46,535.78,535.78,900.0
2020-04-08 14:00:00,536.99,537.99,535.8,537.98,1115.0,536.99,537.99,535.8,537.98,1115.0
2020-04-08 14:05:00,538.77,538.77,536.3,536.3,1024.0,538.77,538.77,536.3,536.3,1024.0
2020-04-08 14:10:00,536.3,536.79,536.3,536.48,1200.0,536.3,536.79,536.3,536.48,1200.0
2020-04-08 14:15:00,535.96,537.71,535.6,536.39,1500.0,535.96,537.71,535.6,536.39,1500.0
2020-04-08 14:20:00,536.56,539.12,535.64,538.48,900.0,536.56,539.12,535.64,538.48,900.0
2020-04-08 14:25:00,539.74,540.88,539.74,540.88,1600.0,539.74,540.88,539.74,540.88,1600.0
2020-04-08 14:30:00,540.2,541.48,540.2,540.5,700.0,540.2,541.48,540.2,540.5,700.0
2020-04-08 14:35:00,540.59,541.04,539.16,540.54,2374.0,540.59,541.04,539.16,540.54,2374.0
2020-04-08 14:40:00,542.55,542.55,542.1,542.1,200.0,542.55,542.55,542.1,542.1,200.0
2020-04-08 14:45:00,542.26,542.26,538.33,538.34,905.0,542.26,542.26,538.33,538.34,905.0
2020-04-08 14:50:00,540.1,540.6,540.1,540.59,500.0,540.1,540.6,540.1,540.59,500.0
2020-04-08 14:55:00,539.77,539.77,538.99,539.02,500.0,539.77,539.77,538.99,539.02,500.0
2020-04-08 15:00:00,539.8,541.01,539.43,541.01,800.0,539.8,541.01,539.43,541.01,800.0
2020-04-08 15:05:00,541.38,541.48,540.12,541.06,2335.0,541.38,541.48,540.12,541.06,2335.0
2020-04-08 15:10:00,540.34,540.96,539.0,539.39,1819.0,540.34,540.96,539.0,539.39,1819.0
2020-04-08 15:15:00,539.68,542.0,539.68,541.14,2589.0,539.68,542.0,539.68,541.14,2589.0
2020-04-08 15:20:00,541.11,541.11,538.77,539.53,1210.0,541.11,541.11,538.77,539.53,1210.0
2020-04-08 15:25:00,539.54,541.75,539.54,540.16,7090.0,539.54,541.75,539.54,540.16,7090.0
2020-04-08 15:30:00,540.42,542.67,540.42,541.05,2725.0,540.42,542.67,540.42,541.05,2725.0
2020-04-08 15:35:00,541.55,541.55,538.78,540.15,1200.0,541.55,541.55,538.78,540.15,1200.0
2020-04-08 15:40:00,539.25,542.34,538.15,542.34,3300.0,539.25,542.34,538.15,542.34,3300.0
2020-04-08 15:45:00,541.38,544.08,540.79,544.08,5897.0,541.38,544.08,540.79,544.08,5897.0
2020-04-08 15:50:00,544.79,548.0,543.42,546.0,12174.0,544.79,548.0,543.42,546.0,12174.0
2020-04-08 15:55:00,545.47,545.62,542.34,543.99,16972.0,545.47,545.62,542.34,543.99,16972.0
2020-04-09 09:30:00,551.04,556.1,551.04,554.43,4433.0,551.04,556.1,551.04,554.43,4433.0
2020-04-09 09:35:00,555.53,555.53,550.74,554.45,1865.0,555.53,555.53,550.74,554.45,1865.0
2020-04-09 09:40:00,554.3,557.49,554.14,555.44,1700.0,554.3,557.49,554.14,555.44,1700.0
2020-04-09 09:45:00,557.5,557.85,555.16,555.53,900.0,557.5,557.85,555.16,555.53,900.0
2020-04-09 09:50:00,555.5,555.5,551.52,552.23,3250.0,555.5,555.5,551.52,552.23,3250.0
2020-04-09 09:55:00,551.21,554.25,551.0,554.25,1858.0,551.21,554.25,551.0,554.25,1858.0
2020-04-09 10:00:00,553.08,555.36,552.25,552.25,1537.0,553.08,555.36,552.25,552.25,1537.0
2020-04-09 10:05:00,551.28,552.25,548.34,548.55,3744.0,551.28,552.25,548.34,548.55,3744.0
2020-04-09 10:10:00,549.83,553.11,546.76,546.76,4224.0,549.83,553.11,546.76,546.76,4224.0
2020-04-09 10:15:00,544.08,545.44,541.02,541.03,1070.0,544.08,545.44,541.02,541.03,1070.0
2020-04-09 10:20:00,540.87,542.03,537.28,537.29,2594.0,540.87,542.03,537.28,537.29,2594.0
2020-04-09 10:25:00,539.7,544.94,539.25,544.51,2810.0,539.7,544.94,539.25,544.51,2810.0
2020-04-09 10:30:00,544.86,544.86,539.75,540.52,3180.0,544.86,544.86,539.75,540.52,3180.0
2020-04-09 10:35:00,541.42,541.42,538.08,541.0,1860.0,541.42,541.42,538.08,541.0,1860.0
2020-04-09 10:40:00,541.52,542.06,539.79,541.65,4025.0,541.52,542.06,539.79,541.65,4025.0
2020-04-09 10:45:00,542.41,545.22,542.41,542.69,2887.0,542.41,545.22,542.41,542.69,2887.0
2020-04-09 10:50:00,540.0,540.0,538.85,539.65,500.0,540.0,540.0,538.85,539.65,500.0
2020-04-09 10:55:00,539.88,542.58,539.88,542.58,1710.0,539.88,542.58,539.88,542.58,1710.0
2020-04-09 11:00:00,542.38,542.38,539.0,540.55,1600.0,542.38,542.38,539.0,540.55,1600.0
2020-04-09 11:05:00,538.5,540.02,536.91,538.22,3760.0,538.5,540.02,536.91,538.22,3760.0
2020-04-09 11:10:00,537.35,537.35,532.72,534.93,4520.0,537.35,537.35,532.72,534.93,4520.0
2020-04-09 11:15:00,534.26,535.09,531.06,532.01,3600.0,534.26,535.09,531.06,532.01,3600.0
2020-04-09 11:20:00,533.02,533.85,530.01,530.01,3000.0,533.02,533.85,530.01,530.01,3000.0
2020-04-09 11:25:00,530.91,532.19,527.08,529.72,13596.0,530.91,532.19,527.08,529.72,13596.0
2020-04-09 11:30:00,529.01,532.08,527.41,530.18,6076.0,529.01,532.08,527.41,530.18,6076.0
2020-04-09 11:35:00,530.62,533.83,527.34,533.83,12450.0,530.62,533.83,527.34,533.83,12450.0
2020-04-09 11:40:00,532.77,532.77,528.34,529.63,6525.0,532.77,532.77,528.34,529.63,6525.0
2020-04-09 11:45:00,530.23,532.83,528.79,532.2,15922.0,530.23,532.83,528.79,532.2,15922.0
2020-04-09 11:50:00,533.73,533.73,532.12,532.19,2150.0,533.73,533.73,532.12,532.19,2150.0
2020-04-09 11:55:00,532.22,532.6,529.25,530.7,8520.0,532.22,532.6,529.25,530.7,8520.0
2020-04-09 12:00:00,531.62,535.02,531.5,535.02,3770.0,531.62,535.02,531.5,535.02,3770.0
2020-04-09 12:05:00,535.85,537.28,535.69,536.76,2634.0,535.85,537.28,535.69,536.76,2634.0
2020-04-09 12:10:00,536.76,536.77,533.3,533.51,4800.0,536.76,536.77,533.3,533.51,4800.0
2020-04-09 12:15:00,534.0,534.48,532.51,533.9,5864.0,534.0,534.48,532.51,533.9,5864.0
2020-04-09 12:20:00,534.41,539.21,534.41,538.01,9198.0,534.41,539.21,534.41,538.01,9198.0
2020-04-09 12:25:00,538.79,538.79,535.18,535.18,3951.0,538.79,538.79,535.18,535.18,3951.0
2020-04-09 12:30:00,534.28,534.46,533.0,533.04,1514.0,534.28,534.46,533.0,533.04,1514.0
2020-04-09 12:35:00,532.73,535.11,531.04,535.0,2071.0,532.73,535.11,531.04,535.0,2071.0
2020-04-09 12:40:00,536.31,536.31,536.31,536.31,100.0,536.31,536.31,536.31,536.31,100.0
2020-04-09 12:45:00,537.0,539.25,537.0,538.9,1667.0,537.0,539.25,537.0,538.9,1667.0
2020-04-09 12:50:00,536.4,539.21,536.4,537.61,690.0,536.4,539.21,536.4,537.61,690.0
2020-04-09 12:55:00,538.98,539.15,538.98,539.15,240.0,538.98,539.15,538.98,539.15,240.0
2020-04-09 13:00:00,539.88,542.07,537.73,542.07,1403.0,539.88,542.07,537.73,542.07,1403.0
2020-04-09 13:05:00,542.0,543.06,540.39,540.4,1769.0,542.0,543.06,540.39,540.4,1769.0
2020-04-09 13:10:00,542.05,542.05,539.47,540.51,1500.0,542.05,542.05,539.47,540.51,1500.0
2020-04-09 13:15:00,540.34,540.34,540.34,540.34,100.0,540.34,540.34,540.34,540.34,100.0
2020-04-09 13:20:00,541.16,541.16,540.3,540.3,423.0,541.16,541.16,540.3,540.3,423.0
2020-04-09 13:25:00,541.65,542.97,541.65,542.97,200.0,541.65,542.97,541.65,542.97,200.0
2020-04-09 13:30:00,543.0,543.0,542.19,542.19,600.0,543.0,543.0,542.19,542.19,600.0
2020-04-09 13:35:00,542.01,542.01,540.86,540.87,1238.0,542.01,542.01,540.86,540.87,1238.0
2020-04-09 13:40:00,541.26,541.75,541.12,541.27,500.0,541.26,541.75,541.12,541.27,500.0
2020-04-09 13:45:00,541.25,541.26,540.05,540.05,700.0,541.25,541.26,540.05,540.05,700.0
2020-04-09 13:50:00,539.49,542.12,538.95,541.08,808.0,539.49,542.12,538.95,541.08,808.0
2020-04-09 13:55:00,542.12,543.0,542.03,542.03,300.0,542.12,543.0,542.03,542.03,300.0
2020-04-09 14:00:00,543.35,543.35,539.16,540.26,2670.0,543.35,543.35,539.16,540.26,2670.0
2020-04-09 14:05:00,538.7,538.7,537.43,537.62,500.0,538.7,538.7,537.43,537.62,500.0
2020-04-09 14:10:00,540.87,541.26,538.86,539.89,2100.0,540.87,541.26,538.86,539.89,2100.0
2020-04-09 14:15:00,539.05,539.05,535.89,537.37,1025.0,539.05,539.05,535.89,537.37,1025.0
2020-04-09 14:20:00,537.15,539.33,536.84,537.81,1721.0,537.15,539.33,536.84,537.81,1721.0
2020-04-09 14:25:00,538.44,540.72,537.17,537.17,1410.0,538.44,540.72,537.17,537.17,1410.0
2020-04-09 14:30:00,537.38,540.44,537.38,539.93,600.0,537.38,540.44,537.38,539.93,600.0
2020-04-09 14:35:00,537.91,541.51,536.55,536.55,5303.0,537.91,541.51,536.55,536.55,5303.0
2020-04-09 14:40:00,538.0,538.0,535.85,535.87,3610.0,538.0,538.0,535.85,535.87,3610.0
2020-04-09 14:45:00,536.7,540.0,536.7,537.19,2082.0,536.7,540.0,536.7,537.19,2082.0
2020-04-09 14:50:00,537.59,537.59,536.0,536.0,983.0,537.59,537.59,536.0,536.0,983.0
2020-04-09 14:55:00,535.0,537.96,534.35,536.75,4589.0,535.0,537.96,534.35,536.75,4589.0
2020-04-09 15:00:00,536.75,536.92,535.17,535.57,4552.0,536.75,536.92,535.17,535.57,4552.0
2020-04-09 15:05:00,535.5,535.5,533.45,533.45,5500.0,535.5,535.5,533.45,533.45,5500.0
2020-04-09 15:10:00,534.71,534.94,532.14,533.67,4750.0,534.71,534.94,532.14,533.67,4750.0
2020-04-09 15:15:00,533.76,535.42,532.97,533.03,3300.0,533.76,535.42,532.97,533.03,3300.0
2020-04-09 15:20:00,533.62,534.3,530.35,530.79,4746.0,533.62,534.3,530.35,530.79,4746.0
2020-04-09 15:25:00,531.31,532.18,530.5,532.18,7463.0,531.31,532.18,530.5,532.18,7463.0
2020-04-09 15:30:00,532.58,533.98,531.34,532.31,6856.0,532.58,533.98,531.34,532.31,6856.0
2020-04-09 15:35:00,532.36,532.36,530.64,531.32,6484.0,532.36,532.36,530.64,531.32,6484.0
2020-04-09 15:40:00,531.41,533.0,530.18,531.13,7238.0,531.41,533.0,530.18,531.13,7238.0
2020-04-09 15:45:00,531.69,531.94,529.48,530.34,12731.0,531.69,531.94,529.48,530.34,12731.0
2020-04-09 15:50:00,531.0,533.99,530.42,532.35,9732.0,531.0,533.99,530.42,532.35,9732.0
2020-04-09 15:55:00,532.87,534.14,531.01,533.28,20634.0,532.87,534.14,531.01,533.28,20634.0
2020-04-13 09:30:00,528.02,533.28,528.02,530.7,4946.0,528.02,533.28,528.02,530.7,4946.0
2020-04-13 09:35:00,530.56,535.03,529.43,535.03,6237.0,530.56,535.03,529.43,535.03,6237.0
2020-04-13 09:40:00,533.43,535.03,529.05,530.37,4046.0,533.43,535.03,529.05,530.37,4046.0
2020-04-13 09:45:00,530.34,530.34,522.27,523.18,7010.0,530.34,530.34,522.27,523.18,7010.0
2020-04-13 09:50:00,524.42,528.56,522.23,527.12,10400.0,524.42,528.56,522.23,527.12,10400.0
2020-04-13 09:55:00,528.66,528.82,523.13,525.11,3200.0,528.66,528.82,523.13,525.11,3200.0
2020-04-13 10:00:00,525.12,529.3,523.36,529.3,4250.0,525.12,529.3,523.36,529.3,4250.0
2020-04-13 10:05:00,528.26,529.7,526.53,527.47,1708.0,528.26,529.7,526.53,527.47,1708.0
2020-04-13 10:10:00,529.69,530.99,529.5,529.56,2260.0,529.69,530.99,529.5,529.56,2260.0
2020-04-13 10:15:00,527.23,527.23,523.02,523.15,1211.0,527.23,527.23,523.02,523.15,1211.0
2020-04-13 10:20:00,524.45,524.84,520.09,520.09,5792.0,524.45,524.84,520.09,520.09,5792.0
2020-04-13 10:25:00,518.61,521.73,517.01,521.73,4419.0,518.61,521.73,517.01,521.73,4419.0
2020-04-13 10:30:00,520.87,522.23,520.5,521.61,2590.0,520.87,522.23,520.5,521.61,2590.0
2020-04-13 10:35:00,522.33,522.33,518.45,518.45,1538.0,522.33,522.33,518.45,518.45,1538.0
2020-04-13 10:40:00,520.5,520.98,520.5,520.61,779.0,520.5,520.98,520.5,520.61,779.0
2020-04-13 10:45:00,520.67,523.97,520.5,523.6,1650.0,520.67,523.97,520.5,523.6,1650.0
2020-04-13 10:50:00,523.74,525.47,522.93,524.76,13558.0,523.74,525.47,522.93,524.76,13558.0
2020-04-13 10:55:00,524.76,524.76,524.76,524.76,100.0,524.76,524.76,524.76,524.76,100.0
2020-04-13 11:00:00,522.39,523.52,520.46,522.07,1200.0,522.39,523.52,520.46,522.07,1200.0
2020-04-13 11:05:00,521.85,522.59,520.23,520.44,1063.0,521.85,522.59,520.23,520.44,1063.0
2020-04-13 11:10:00,521.96,523.82,521.95,522.35,9343.0,521.96,523.82,521.95,522.35,9343.0
2020-04-13 11:15:00,524.2,529.29,524.15,525.99,2909.0,524.2,529.29,524.15,525.99,2909.0
2020-04-13 11:20:00,525.9,526.54,524.64,526.27,1101.0,525.9,526.54,524.64,526.27,1101.0
2020-04-13 11:25:00,527.14,529.29,526.77,529.29,1100.0,527.14,529.29,526.77,529.29,1100.0
2020-04-13 11:30:00,528.44,528.44,526.05,526.1,1300.0,528.44,528.44,526.05,526.1,1300.0
2020-04-13 11:35:00,527.61,528.32,526.66,526.67,1572.0,527.61,528.32,526.66,526.67,1572.0
2020-04-13 11:40:00,525.84,527.21,525.84,526.79,1146.0,525.84,527.21,525.84,526.79,1146.0
2020-04-13 11:45:00,527.47,529.81,527.47,529.31,1424.0,527.47,529.81,527.47,529.31,1424.0
2020-04-13 11:50:00,528.64,529.81,527.82,527.82,1384.0,528.64,529.81,527.82,527.82,1384.0
2020-04-13 11:55:00,527.31,527.31,526.32,526.32,300.0,527.31,527.31,526.32,526.32,300.0
2020-04-13 12:00:00,527.12,528.73,526.75,528.73,905.0,527.12,528.73,526.75,528.73,905.0
2020-04-13 12:05:00,529.59,530.85,529.59,530.14,2188.0,529.59,530.85,529.59,530.14,2188.0
2020-04-13 12:10:00,530.14,532.59,529.43,532.22,2389.0,530.14,532.59,529.43,532.22,2389.0
2020-04-13 12:15:00,532.81,534.98,532.2,534.17,3700.0,532.81,534.98,532.2,534.17,3700.0
2020-04-13 12:20:00,533.9,534.75,533.06,533.79,6190.0,533.9,534.75,533.06,533.79,6190.0
2020-04-13 12:25:00,535.46,535.85,532.02,532.63,4124.0,535.46,535.85,532.02,532.63,4124.0
2020-04-13 12:30:00,532.01,532.01,526.94,529.94,2056.0,532.01,532.01,526.94,529.94,2056.0
2020-04-13 12:35:00,528.74,530.16,525.69,528.81,3693.0,528.74,530.16,525.69,528.81,3693.0
2020-04-13 12:40:00,529.84,529.84,529.69,529.72,341.0,529.84,529.84,529.69,529.72,341.0
2020-04-13 12:45:00,531.2,531.2,529.96,529.96,1600.0,531.2,531.2,529.96,529.96,1600.0
2020-04-13 12:50:00,528.19,528.26,526.04,526.83,2448.0,528.19,528.26,526.04,526.83,2448.0
2020-04-13 12:55:00,527.2,527.2,527.2,527.2,500.0,527.2,527.2,527.2,527.2,500.0
2020-04-13 13:00:00,526.33,526.47,526.04,526.47,959.0,526.33,526.47,526.04,526.47,959.0
2020-04-13 13:05:00,527.02,528.64,527.02,528.63,400.0,527.02,528.64,527.02,528.63,400.0
2020-04-13 13:10:00,528.75,529.37,528.15,528.15,3500.0,528.75,529.37,528.15,528.15,3500.0
2020-04-13 13:15:00,529.47,530.67,529.08,530.43,2611.0,529.47,530.67,529.08,530.43,2611.0
2020-04-13 13:20:00,528.79,528.79,527.37,527.37,5100.0,528.79,528.79,527.37,527.37,5100.0
2020-04-13 13:25:00,529.0,529.0,529.0,529.0,100.0,529.0,529.0,529.0,529.0,100.0
2020-04-13 13:30:00,528.51,533.0,528.51,533.0,700.0,528.51,533.0,528.51,533.0,700.0
2020-04-13 13:35:00,533.0,534.85,532.61,532.61,2450.0,533.0,534.85,532.61,532.61,2450.0
2020-04-13 13:40:00,533.7,535.51,533.58,533.81,1646.0,533.7,535.51,533.58,533.81,1646.0
2020-04-13 13:45:00,534.0,535.32,534.0,534.35,380.0,534.0,535.32,534.0,534.35,380.0
2020-04-13 13:50:00,534.38,534.5,533.86,534.5,700.0,534.38,534.5,533.86,534.5,700.0
2020-04-13 13:55:00,535.43,535.74,534.99,535.74,600.0,535.43,535.74,534.99,535.74,600.0
2020-04-13 14:00:00,535.74,537.87,535.57,537.64,2665.0,535.74,537.87,535.57,537.64,2665.0
2020-04-13 14:05:00,537.83,537.83,537.83,537.83,201.0,537.83,537.83,537.83,537.83,201.0
2020-04-13 14:10:00,536.95,536.95,533.4,533.4,1100.0,536.95,536.95,533.4,533.4,1100.0
2020-04-13 14:15:00,533.89,536.03,533.35,535.43,1929.0,533.89,536.03,533.35,535.43,1929.0
2020-04-13 14:20:00,536.81,536.81,536.5,536.5,200.0,536.81,536.81,536.5,536.5,200.0
2020-04-13 14:25:00,536.14,536.21,533.66,533.88,1000.0,536.14,536.21,533.66,533.88,1000.0
2020-04-13 14:30:00,535.02,537.63,534.0,535.65,1643.0,535.02,537.63,534.0,535.65,1643.0
2020-04-13 14:35:00,535.72,535.96,535.27,535.96,300.0,535.72,535.96,535.27,535.96,300.0
2020-04-13 14:40:00,534.16,534.2,533.71,533.72,400.0,534.16,534.2,533.71,533.72,400.0
2020-04-13 14:45:00,533.06,537.6,533.06,537.6,2100.0,533.06,537.6,533.06,537.6,2100.0
2020-04-13 14:50:00,537.58,537.58,535.85,536.73,1250.0,537.58,537.58,535.85,536.73,1250.0
2020-04-13 14:55:00,536.06,536.91,535.05,536.91,843.0,536.06,536.91,535.05,536.91,843.0
2020-04-13 15:00:00,537.44,537.44,533.35,534.17,6450.0,537.44,537.44,533.35,534.17,6450.0
2020-04-13 15:05:00,534.17,536.27,534.05,536.27,1500.0,534.17,536.27,534.05,536.27,1500.0
2020-04-13 15:10:00,535.83,536.07,535.08,535.08,1000.0,535.83,536.07,535.08,535.08,1000.0
2020-04-13 15:15:00,535.67,537.78,535.67,537.77,2845.0,535.67,537.78,535.67,537.77,2845.0
2020-04-13 15:20:00,537.05,538.17,536.9,536.94,1321.0,537.05,538.17,536.9,536.94,1321.0
2020-04-13 15:25:00,536.95,538.99,536.86,538.39,2050.0,536.95,538.99,536.86,538.39,2050.0
2020-04-13 15:30:00,538.39,541.75,538.39,540.58,12214.0,538.39,541.75,538.39,540.58,12214.0
2020-04-13 15:35:00,540.87,543.99,540.87,543.2,6349.0,540.87,543.99,540.87,543.2,6349.0
2020-04-13 15:40:00,543.54,543.54,540.13,542.88,4720.0,543.54,543.54,540.13,542.88,4720.0
2020-04-13 15:45:00,542.0,543.73,541.51,542.84,2416.0,542.0,543.73,541.51,542.84,2416.0
2020-04-13 15:50:00,543.63,546.99,541.0,546.53,12682.0,543.63,546.99,541.0,546.53,12682.0
2020-04-13 15:55:00,545.0,545.0,540.51,542.84,13307.0,545.0,545.0,540.51,542.84,13307.0
2020-04-14 09:30:00,558.72,560.8,553.0,559.5,13277.0,558.72,560.8,553.0,559.5,13277.0
2020-04-14 09:35:00,559.69,562.0,559.42,560.0,2450.0,559.69,562.0,559.42,560.0,2450.0
2020-04-14 09:40:00,558.9,562.02,558.68,560.12,1300.0,558.9,562.02,558.68,560.12,1300.0
2020-04-14 09:45:00,558.98,558.98,551.62,551.62,7910.0,558.98,558.98,551.62,551.62,7910.0
2020-04-14 09:50:00,554.94,557.99,553.22,557.99,2512.0,554.94,557.99,553.22,557.99,2512.0
2020-04-14 09:55:00,558.0,563.0,557.0,563.0,6433.0,558.0,563.0,557.0,563.0,6433.0
2020-04-14 10:00:00,562.02,562.61,560.64,560.64,1720.0,562.02,562.61,560.64,560.64,1720.0
2020-04-14 10:05:00,560.59,566.62,560.03,565.82,10492.0,560.59,566.62,560.03,565.82,10492.0
2020-04-14 10:10:00,565.56,568.87,565.17,567.62,13273.0,565.56,568.87,565.17,567.62,13273.0
2020-04-14 10:15:00,567.66,568.63,566.0,568.63,5254.0,567.66,568.63,566.0,568.63,5254.0
2020-04-14 10:20:00,568.42,569.33,566.17,567.61,3769.0,568.42,569.33,566.17,567.61,3769.0
2020-04-14 10:25:00,566.8,568.26,565.18,568.23,16871.0,566.8,568.26,565.18,568.23,16871.0
2020-04-14 10:30:00,567.36,568.97,566.24,566.61,1600.0,567.36,568.97,566.24,566.61,1600.0
2020-04-14 10:35:00,566.22,567.46,565.79,566.34,2324.0,566.22,567.46,565.79,566.34,2324.0
2020-04-14 10:40:00,567.03,570.0,567.03,570.0,1814.0,567.03,570.0,567.03,570.0,1814.0
2020-04-14 10:45:00,569.54,569.54,566.08,566.08,3633.0,569.54,569.54,566.08,566.08,3633.0
2020-04-14 10:50:00,566.11,567.83,565.65,567.65,15793.0,566.11,567.83,565.65,567.65,15793.0
2020-04-14 10:55:00,566.85,567.95,566.02,566.76,2777.0,566.85,567.95,566.02,566.76,2777.0
2020-04-14 11:00:00,566.77,569.34,566.43,567.04,4714.0,566.77,569.34,566.43,567.04,4714.0
2020-04-14 11:05:00,566.13,567.11,562.45,564.31,3742.0,566.13,567.11,562.45,564.31,3742.0
2020-04-14 11:10:00,563.02,564.49,560.98,562.81,2450.0,563.02,564.49,560.98,562.81,2450.0
2020-04-14 11:15:00,563.59,563.64,560.98,562.02,1200.0,563.59,563.64,560.98,562.02,1200.0
2020-04-14 11:20:00,562.07,563.64,561.32,563.64,2650.0,562.07,563.64,561.32,563.64,2650.0
2020-04-14 11:25:00,566.19,569.02,563.29,563.3,19659.0,566.19,569.02,563.29,563.3,19659.0
2020-04-14 11:30:00,562.19,564.72,562.01,564.67,2278.0,562.19,564.72,562.01,564.67,2278.0
2020-04-14 11:35:00,565.15,566.33,565.05,566.33,1786.0,565.15,566.33,565.05,566.33,1786.0
2020-04-14 11:40:00,565.2,565.85,563.77,565.06,1100.0,565.2,565.85,563.77,565.06,1100.0
2020-04-14 11:45:00,565.84,566.48,564.29,565.0,1010.0,565.84,566.48,564.29,565.0,1010.0
2020-04-14 11:50:00,565.81,566.82,565.8,566.82,600.0,565.81,566.82,565.8,566.82,600.0
2020-04-14 11:55:00,567.06,567.06,565.27,566.25,2133.0,567.06,567.06,565.27,566.25,2133.0
2020-04-14 12:00:00,566.44,568.8,566.35,568.8,1700.0,566.44,568.8,566.35,568.8,1700.0
2020-04-14 12:05:00,567.86,575.0,566.95,571.83,19575.0,567.86,575.0,566.95,571.83,19575.0
2020-04-14 12:10:00,570.35,570.85,566.65,569.6,6691.0,570.35,570.85,566.65,569.6,6691.0
2020-04-14 12:15:00,569.3,570.44,567.58,568.07,9360.0,569.3,570.44,567.58,568.07,9360.0
2020-04-14 12:20:00,570.16,574.46,569.74,574.0,4250.0,570.16,574.46,569.74,574.0,4250.0
2020-04-14 12:25:00,572.64,573.4,567.5,569.05,10748.0,572.64,573.4,567.5,569.05,10748.0
2020-04-14 12:30:00,569.06,571.9,569.05,569.97,4260.0,569.06,571.9,569.05,569.97,4260.0
2020-04-14 12:35:00,567.94,570.2,567.94,570.13,1456.0,567.94,570.2,567.94,570.13,1456.0
2020-04-14 12:40:00,571.0,574.74,570.04,574.0,3200.0,571.0,574.74,570.04,574.0,3200.0
2020-04-14 12:45:00,574.0,574.99,573.04,573.95,3000.0,574.0,574.99,573.04,573.95,3000.0
2020-04-14 12:50:00,575.77,575.77,574.21,575.34,800.0,575.77,575.77,574.21,575.34,800.0
2020-04-14 12:55:00,574.9,574.91,573.23,573.74,2812.0,574.9,574.91,573.23,573.74,2812.0
2020-04-14 13:00:00,573.72,574.37,572.81,573.5,3161.0,573.72,574.37,572.81,573.5,3161.0
2020-04-14 13:05:00,573.0,575.29,573.0,573.31,2100.0,573.0,575.29,573.0,573.31,2100.0
2020-04-14 13:10:00,573.26,574.26,573.08,573.29,3100.0,573.26,574.26,573.08,573.29,3100.0
2020-04-14 13:15:00,573.58,574.19,572.75,574.19,1000.0,573.58,574.19,572.75,574.19,1000.0
2020-04-14 13:20:00,574.71,576.74,574.07,575.58,7961.0,574.71,576.74,574.07,575.58,7961.0
2020-04-14 13:25:00,576.13,576.66,575.46,576.11,2700.0,576.13,576.66,575.46,576.11,2700.0
2020-04-14 13:30:00,577.12,577.24,576.06,576.15,1282.0,577.12,577.24,576.06,576.15,1282.0
2020-04-14 13:35:00,576.18,576.18,571.88,572.09,34660.0,576.18,576.18,571.88,572.09,34660.0
2020-04-14 13:40:00,572.7,574.5,571.43,573.51,1000.0,572.7,574.5,571.43,573.51,1000.0
2020-04-14 13:45:00,573.35,573.48,570.9,571.48,1100.0,573.35,573.48,570.9,571.48,1100.0
2020-04-14 13:50:00,571.25,573.01,571.25,572.51,7586.0,571.25,573.01,571.25,572.51,7586.0
2020-04-14 13:55:00,573.27,573.84,572.41,572.41,2060.0,573.27,573.84,572.41,572.41,2060.0
2020-04-14 14:00:00,573.27,573.27,568.56,568.56,7357.0,573.27,573.27,568.56,568.56,7357.0
2020-04-14 14:05:00,568.75,570.35,567.94,569.14,2327.0,568.75,570.35,567.94,569.14,2327.0
2020-04-14 14:10:00,570.17,572.07,568.96,569.45,4155.0,570.17,572.07,568.96,569.45,4155.0
2020-04-14 14:15:00,568.95,569.02,565.1,566.85,9477.0,568.95,569.02,565.1,566.85,9477.0
2020-04-14 14:20:00,567.01,568.83,566.73,568.39,3650.0,567.01,568.83,566.73,568.39,3650.0
2020-04-14 14:25:00,568.4,568.79,567.4,567.4,1700.0,568.4,568.79,567.4,567.4,1700.0
2020-04-14 14:30:00,567.92,569.91,566.75,567.62,2500.0,567.92,569.91,566.75,567.62,2500.0
2020-04-14 14:35:00,568.21,568.8,568.21,568.38,1900.0,568.21,568.8,568.21,568.38,1900.0
2020-04-14 14:40:00,568.42,568.46,568.35,568.36,1200.0,568.42,568.46,568.35,568.36,1200.0
2020-04-14 14:45:00,568.36,568.54,566.54,567.83,14984.0,568.36,568.54,566.54,567.83,14984.0
2020-04-14 14:50:00,568.39,569.43,568.39,568.93,2200.0,568.39,569.43,568.39,568.93,2200.0
2020-04-14 14:55:00,568.6,569.2,567.23,568.98,2560.0,568.6,569.2,567.23,568.98,2560.0
2020-04-14 15:00:00,568.03,568.71,566.81,568.01,2400.0,568.03,568.71,566.81,568.01,2400.0
2020-04-14 15:05:00,567.98,568.01,565.68,566.23,2950.0,567.98,568.01,565.68,566.23,2950.0
2020-04-14 15:10:00,566.32,567.31,565.35,567.31,5659.0,566.32,567.31,565.35,567.31,5659.0
2020-04-14 15:15:00,567.04,567.15,564.46,564.49,3255.0,567.04,567.15,564.46,564.49,3255.0
2020-04-14 15:20:00,563.33,565.36,563.33,564.9,2500.0,563.33,565.36,563.33,564.9,2500.0
2020-04-14 15:25:00,564.47,565.99,564.47,564.56,4010.0,564.47,565.99,564.47,564.56,4010.0
2020-04-14 15:30:00,564.0,565.0,561.62,561.83,7301.0,564.0,565.0,561.62,561.83,7301.0
2020-04-14 15:35:00,561.15,562.35,558.1,561.06,14290.0,561.15,562.35,558.1,561.06,14290.0
2020-04-14 15:40:00,559.76,564.07,559.76,563.28,7231.0,559.76,564.07,559.76,563.28,7231.0
2020-04-14 15:45:00,562.79,563.23,561.09,562.35,4050.0,562.79,563.23,561.09,562.35,4050.0
2020-04-14 15:50:00,562.6,562.7,560.7,561.4,5355.0,562.6,562.7,560.7,561.4,5355.0
2020-04-14 15:55:00,560.86,563.09,559.89,562.45,9485.0,560.86,563.09,559.89,562.45,9485.0
2020-04-15 09:30:00,551.87,556.2,551.8,555.0,9129.0,551.87,556.2,551.8,555.0,9129.0
2020-04-15 09:35:00,553.03,556.4,552.1,556.37,1081.0,553.03,556.4,552.1,556.37,1081.0
2020-04-15 09:40:00,557.42,557.42,545.6,546.94,4142.0,557.42,557.42,545.6,546.94,4142.0
2020-04-15 09:45:00,547.49,547.49,540.9,544.62,6001.0,547.49,547.49,540.9,544.62,6001.0
2020-04-15 09:50:00,547.3,547.3,540.92,542.46,4209.0,547.3,547.3,540.92,542.46,4209.0
2020-04-15 09:55:00,542.52,550.01,542.52,548.0,3925.0,542.52,550.01,542.52,548.0,3925.0
2020-04-15 10:00:00,544.86,549.31,544.86,549.31,400.0,544.86,549.31,544.86,549.31,400.0
2020-04-15 10:05:00,546.16,549.84,546.16,549.83,699.0,546.16,549.84,546.16,549.83,699.0
2020-04-15 10:10:00,549.81,551.94,549.02,550.5,5610.0,549.81,551.94,549.02,550.5,5610.0
2020-04-15 10:15:00,550.11,550.95,546.95,549.98,1945.0,550.11,550.95,546.95,549.98,1945.0
2020-04-15 10:20:00,547.25,548.38,546.55,547.2,1900.0,547.25,548.38,546.55,547.2,1900.0
2020-04-15 10:25:00,548.6,551.88,548.58,551.88,6406.0,548.6,551.88,548.58,551.88,6406.0
2020-04-15 10:30:00,552.93,554.87,552.3,553.53,2194.0,552.93,554.87,552.3,553.53,2194.0
2020-04-15 10:35:00,552.35,553.7,551.13,551.94,2320.0,552.35,553.7,551.13,551.94,2320.0
2020-04-15 10:40:00,552.81,561.99,551.57,559.51,2614.0,552.81,561.99,551.57,559.51,2614.0
2020-04-15 10:45:00,560.39,563.29,559.34,561.0,1500.0,560.39,563.29,559.34,561.0,1500.0
2020-04-15 10:50:00,560.34,562.5,559.34,562.5,1677.0,560.34,562.5,559.34,562.5,1677.0
2020-04-15 10:55:00,563.0,566.79,563.0,566.65,8716.0,563.0,566.79,563.0,566.65,8716.0
2020-04-15 11:00:00,566.59,567.91,564.63,566.58,4973.0,566.59,567.91,564.63,566.58,4973.0
2020-04-15 11:05:00,566.1,567.0,564.37,566.79,14392.0,566.1,567.0,564.37,566.79,14392.0
2020-04-15 11:10:00,566.46,568.18,565.88,567.52,9741.0,566.46,568.18,565.88,567.52,9741.0
2020-04-15 11:15:00,566.76,566.77,563.33,563.92,5701.0,566.76,566.77,563.33,563.92,5701.0
2020-04-15 11:20:00,563.86,565.06,562.04,563.42,3572.0,563.86,565.06,562.04,563.42,3572.0
2020-04-15 11:25:00,564.52,568.99,564.42,568.32,7321.0,564.52,568.99,564.42,568.32,7321.0
2020-04-15 11:30:00,568.91,568.91,565.01,565.01,2073.0,568.91,568.91,565.01,565.01,2073.0
2020-04-15 11:35:00,564.98,566.14,563.85,564.85,17725.0,564.98,566.14,563.85,564.85,17725.0
2020-04-15 11:40:00,564.85,564.85,564.85,564.85,0.0,564.85,564.85,564.85,564.85,0.0
2020-04-15 11:45:00,565.7,565.97,563.41,563.6,1140.0,565.7,565.97,563.41,563.6,1140.0
2020-04-15 11:50:00,566.3,568.32,565.92,568.32,2600.0,566.3,568.32,565.92,568.32,2600.0
2020-04-15 11:55:00,569.38,569.52,568.43,569.07,400.0,569.38,569.52,568.43,569.07,400.0
2020-04-15 12:00:00,569.08,574.01,569.07,573.67,12191.0,569.08,574.01,569.07,573.67,12191.0
2020-04-15 12:05:00,573.02,574.17,571.69,573.5,1663.0,573.02,574.17,571.69,573.5,1663.0
2020-04-15 12:10:00,572.98,573.91,570.55,571.31,10174.0,572.98,573.91,570.55,571.31,10174.0
2020-04-15 12:15:00,571.69,572.09,568.5,569.38,3925.0,571.69,572.09,568.5,569.38,3925.0
2020-04-15 12:20:00,569.26,570.45,569.26,570.45,400.0,569.26,570.45,569.26,570.45,400.0
2020-04-15 12:25:00,571.36,571.36,566.01,570.18,7900.0,571.36,571.36,566.01,570.18,7900.0
2020-04-15 12:30:00,571.08,571.95,571.01,571.71,740.0,571.08,571.95,571.01,571.71,740.0
2020-04-15 12:35:00,571.81,571.81,570.6,570.77,800.0,571.81,571.81,570.6,570.77,800.0
2020-04-15 12:40:00,570.28,571.84,569.87,571.84,2114.0,570.28,571.84,569.87,571.84,2114.0
2020-04-15 12:45:00,571.55,572.04,569.6,571.21,1881.0,571.55,572.04,569.6,571.21,1881.0
2020-04-15 12:50:00,571.28,573.27,570.61,570.61,700.0,571.28,573.27,570.61,570.61,700.0
2020-04-15 12:55:00,570.76,572.13,570.76,572.13,700.0,570.76,572.13,570.76,572.13,700.0
2020-04-15 13:00:00,572.46,574.29,572.45,572.63,1713.0,572.46,574.29,572.45,572.63,1713.0
2020-04-15 13:05:00,572.59,574.2,572.59,574.2,500.0,572.59,574.2,572.59,574.2,500.0
2020-04-15 13:10:00,574.2,576.73,573.54,576.69,2685.0,574.2,576.73,573.54,576.69,2685.0
2020-04-15 13:15:00,577.39,581.25,576.57,579.74,7764.0,577.39,581.25,576.57,579.74,7764.0
2020-04-15 13:20:00,578.99,580.31,578.45,580.3,3899.0,578.99,580.31,578.45,580.3,3899.0
2020-04-15 13:25:00,580.3,581.74,579.0,579.0,3400.0,580.3,581.74,579.0,579.0,3400.0
2020-04-15 13:30:00,579.24,579.76,577.29,577.29,3370.0,579.24,579.76,577.29,577.29,3370.0
2020-04-15 13:35:00,576.82,577.49,574.37,574.46,1200.0,576.82,577.49,574.37,574.46,1200.0
2020-04-15 13:40:00,574.34,578.1,574.33,576.99,1308.0,574.34,578.1,574.33,576.99,1308.0
2020-04-15 13:45:00,575.55,577.09,575.55,576.72,300.0,575.55,577.09,575.55,576.72,300.0
2020-04-15 13:50:00,577.12,577.12,576.0,576.0,500.0,577.12,577.12,576.0,576.0,500.0
2020-04-15 13:55:00,575.99,576.53,575.99,576.52,1357.0,575.99,576.53,575.99,576.52,1357.0
2020-04-15 14:00:00,577.13,578.27,576.04,578.27,2177.0,577.13,578.27,576.04,578.27,2177.0
2020-04-15 14:05:00,578.6,581.27,577.25,581.27,1355.0,578.6,581.27,577.25,581.27,1355.0
2020-04-15 14:10:00,579.84,581.69,579.74,581.55,1418.0,579.84,581.69,579.74,581.55,1418.0
2020-04-15 14:15:00,581.5,585.17,581.5,584.79,3268.0,581.5,585.17,581.5,584.79,3268.0
2020-04-15 14:20:00,584.7,586.58,584.36,585.96,4062.0,584.7,586.58,584.36,585.96,4062.0
2020-04-15 14:25:00,585.96,585.96,579.95,584.19,6451.0,585.96,585.96,579.95,584.19,6451.0
2020-04-15 14:30:00,585.33,586.63,583.03,586.63,3805.0,585.33,586.63,583.03,586.63,3805.0
2020-04-15 14:35:00,586.7,588.73,586.7,588.73,2920.0,586.7,588.73,586.7,588.73,2920.0
2020-04-15 14:40:00,588.73,588.73,583.05,583.05,2418.0,588.73,588.73,583.05,583.05,2418.0
2020-04-15 14:45:00,584.8,584.8,582.96,583.63,2032.0,584.8,584.8,582.96,583.63,2032.0
2020-04-15 14:50:00,586.39,586.39,582.54,582.54,3100.0,586.39,586.39,582.54,582.54,3100.0
2020-04-15 14:55:00,583.53,589.86,583.53,589.73,6520.0,583.53,589.86,583.53,589.73,6520.0
2020-04-15 15:00:00,589.56,590.28,585.12,585.81,3729.0,589.56,590.28,585.12,585.81,3729.0
2020-04-15 15:05:00,586.07,586.07,580.98,580.98,5650.0,586.07,586.07,580.98,580.98,5650.0
2020-04-15 15:10:00,580.99,591.93,578.64,585.29,19339.0,580.99,591.93,578.64,585.29,19339.0
2020-04-15 15:15:00,585.49,591.06,583.8,590.96,4500.0,585.49,591.06,583.8,590.96,4500.0
2020-04-15 15:20:00,590.0,592.93,587.19,588.17,8587.0,590.0,592.93,587.19,588.17,8587.0
2020-04-15 15:25:00,588.85,591.79,587.82,591.5,9788.0,588.85,591.79,587.82,591.5,9788.0
2020-04-15 15:30:00,591.13,591.67,588.89,591.67,8407.0,591.13,591.67,588.89,591.67,8407.0
2020-04-15 15:35:00,591.69,595.84,590.86,593.74,9784.0,591.69,595.84,590.86,593.74,9784.0
2020-04-15 15:40:00,593.65,594.26,588.89,592.59,7654.0,593.65,594.26,588.89,592.59,7654.0
2020-04-15 15:45:00,591.01,594.5,591.01,594.3,3529.0,591.01,594.5,591.01,594.3,3529.0
2020-04-15 15:50:00,593.25,593.57,585.25,587.1,16563.0,593.25,593.57,585.25,587.1,16563.0
2020-04-15 15:55:00,587.49,590.86,586.01,590.86,13637.0,587.49,590.86,586.01,590.86,13637.0
2020-04-16 09:30:00,611.25,611.39,600.0,600.01,18050.0,611.25,611.39,600.0,600.01,18050.0
2020-04-16 09:35:00,597.59,601.28,590.01,592.8,15512.0,597.59,601.28,590.01,592.8,15512.0
2020-04-16 09:40:00,595.0,603.55,593.51,603.55,7075.0,595.0,603.55,593.51,603.55,7075.0
2020-04-16 09:45:00,601.61,605.74,599.52,602.15,6662.0,601.61,605.74,599.52,602.15,6662.0
2020-04-16 09:50:00,602.0,602.1,597.04,598.69,8823.0,602.0,602.1,597.04,598.69,8823.0
2020-04-16 09:55:00,601.44,601.45,597.02,599.37,21902.0,601.44,601.45,597.02,599.37,21902.0
2020-04-16 10:00:00,597.99,599.32,592.63,593.02,7382.0,597.99,599.32,592.63,593.02,7382.0
2020-04-16 10:05:00,593.36,596.51,592.29,595.79,16578.0,593.36,596.51,592.29,595.79,16578.0
2020-04-16 10:10:00,596.28,597.27,592.54,593.31,7103.0,596.28,597.27,592.54,593.31,7103.0
2020-04-16 10:15:00,593.31,596.13,592.09,595.32,9788.0,593.31,596.13,592.09,595.32,9788.0
2020-04-16 10:20:00,595.37,599.53,595.37,597.97,6502.0,595.37,599.53,595.37,597.97,6502.0
2020-04-16 10:25:00,596.86,599.21,596.86,597.1,1800.0,596.86,599.21,596.86,597.1,1800.0
2020-04-16 10:30:00,597.98,602.12,597.06,601.55,6795.0,597.98,602.12,597.06,601.55,6795.0
2020-04-16 10:35:00,601.88,606.63,601.02,605.27,12112.0,601.88,606.63,601.02,605.27,12112.0
2020-04-16 10:40:00,605.33,607.96,604.39,606.8,8370.0,605.33,607.96,604.39,606.8,8370.0
2020-04-16 10:45:00,606.94,607.11,605.24,605.87,2928.0,606.94,607.11,605.24,605.87,2928.0
2020-04-16 10:50:00,606.08,608.28,605.63,605.88,10379.0,606.08,608.28,605.63,605.88,10379.0
2020-04-16 10:55:00,606.82,610.96,606.82,610.84,10404.0,606.82,610.96,606.82,610.84,10404.0
2020-04-16 11:00:00,610.33,612.22,610.1,610.79,7642.0,610.33,612.22,610.1,610.79,7642.0
2020-04-16 11:05:00,611.5,617.84,611.43,616.17,8180.0,611.5,617.84,611.43,616.17,8180.0
2020-04-16 11:10:00,616.1,618.74,615.75,617.88,4779.0,616.1,618.74,615.75,617.88,4779.0
2020-04-16 11:15:00,618.08,624.25,618.08,623.83,8044.0,618.08,624.25,618.08,623.83,8044.0
2020-04-16 11:20:00,624.77,629.5,624.38,628.24,18503.0,624.77,629.5,624.38,628.24,18503.0
2020-04-16 11:25:00,628.0,629.13,625.38,626.25,13746.0,628.0,629.13,625.38,626.25,13746.0
2020-04-16 11:30:00,626.29,627.35,618.0,619.66,12870.0,626.29,627.35,618.0,619.66,12870.0
2020-04-16 11:35:00,619.98,625.0,619.66,624.1,9009.0,619.98,625.0,619.66,624.1,9009.0
2020-04-16 11:40:00,624.09,628.8,623.31,627.7,21891.0,624.09,628.8,623.31,627.7,21891.0
2020-04-16 11:45:00,627.15,628.04,624.94,626.5,8581.0,627.15,628.04,624.94,626.5,8581.0
2020-04-16 11:50:00,625.65,630.98,625.63,630.0,6862.0,625.65,630.98,625.63,630.0,6862.0
2020-04-16 11:55:00,631.38,633.2,627.84,628.0,9608.0,631.38,633.2,627.84,628.0,9608.0
2020-04-16 12:00:00,628.0,628.96,624.09,624.1,13794.0,628.0,628.96,624.09,624.1,13794.0
2020-04-16 12:05:00,625.24,626.55,623.69,623.7,5277.0,625.24,626.55,623.69,623.7,5277.0
2020-04-16 12:10:00,622.74,625.88,622.7,623.58,4953.0,622.74,625.88,622.7,623.58,4953.0
2020-04-16 12:15:00,625.69,625.69,618.0,618.63,6388.0,625.69,625.69,618.0,618.63,6388.0
2020-04-16 12:20:00,618.03,620.68,616.85,619.48,12317.0,618.03,620.68,616.85,619.48,12317.0
2020-04-16 12:25:00,620.0,620.52,616.52,616.52,11792.0,620.0,620.52,616.52,616.52,11792.0
2020-04-16 12:30:00,616.0,616.0,606.95,608.1,9863.0,616.0,616.0,606.95,608.1,9863.0
2020-04-16 12:35:00,609.08,610.34,606.23,610.34,7463.0,609.08,610.34,606.23,610.34,7463.0
2020-04-16 12:40:00,610.7,615.07,608.54,612.47,7317.0,610.7,615.07,608.54,612.47,7317.0
2020-04-16 12:45:00,613.52,613.53,609.78,610.33,8400.0,613.52,613.53,609.78,610.33,8400.0
2020-04-16 12:50:00,610.42,612.31,609.55,611.75,2300.0,610.42,612.31,609.55,611.75,2300.0
2020-04-16 12:55:00,611.78,611.78,607.15,608.21,7700.0,611.78,611.78,607.15,608.21,7700.0
2020-04-16 13:00:00,607.74,608.98,607.71,608.07,2505.0,607.74,608.98,607.71,608.07,2505.0
2020-04-16 13:05:00,608.01,608.02,606.84,606.84,1428.0,608.01,608.02,606.84,606.84,1428.0
2020-04-16 13:10:00,606.73,606.73,603.79,603.79,3275.0,606.73,606.73,603.79,603.79,3275.0
2020-04-16 13:15:00,604.97,605.02,603.79,604.9,4100.0,604.97,605.02,603.79,604.9,4100.0
2020-04-16 13:20:00,605.12,607.55,604.78,606.51,9007.0,605.12,607.55,604.78,606.51,9007.0
2020-04-16 13:25:00,605.87,607.41,605.07,606.8,5809.0,605.87,607.41,605.07,606.8,5809.0
2020-04-16 13:30:00,607.78,608.26,607.18,607.97,2000.0,607.78,608.26,607.18,607.97,2000.0
2020-04-16 13:35:00,607.06,607.87,605.38,605.38,20209.0,607.06,607.87,605.38,605.38,20209.0
2020-04-16 13:40:00,606.08,607.82,605.84,607.82,2800.0,606.08,607.82,605.84,607.82,2800.0
2020-04-16 13:45:00,607.48,608.0,605.71,605.71,2208.0,607.48,608.0,605.71,605.71,2208.0
2020-04-16 13:50:00,605.67,606.7,603.67,604.9,1516.0,605.67,606.7,603.67,604.9,1516.0
2020-04-16 13:55:00,603.69,604.88,602.5,602.67,4822.0,603.69,604.88,602.5,602.67,4822.0
2020-04-16 14:00:00,602.8,604.0,601.31,603.62,13576.0,602.8,604.0,601.31,603.62,13576.0
2020-04-16 14:05:00,605.06,607.22,603.67,607.22,3043.0,605.06,607.22,603.67,607.22,3043.0
2020-04-16 14:10:00,607.66,607.78,605.5,606.91,7074.0,607.66,607.78,605.5,606.91,7074.0
2020-04-16 14:15:00,607.0,607.25,606.15,606.89,1657.0,607.0,607.25,606.15,606.89,1657.0
2020-04-16 14:20:00,607.04,607.25,605.73,605.74,2000.0,607.04,607.25,605.73,605.74,2000.0
2020-04-16 14:25:00,605.62,608.64,605.15,607.63,4227.0,605.62,608.64,605.15,607.63,4227.0
2020-04-16 14:30:00,608.12,610.6,608.12,610.6,2600.0,608.12,610.6,608.12,610.6,2600.0
2020-04-16 14:35:00,610.6,616.57,610.6,614.89,3574.0,610.6,616.57,610.6,614.89,3574.0
2020-04-16 14:40:00,615.59,616.52,610.0,610.0,6668.0,615.59,616.52,610.0,610.0,6668.0
2020-04-16 14:45:00,610.0,610.35,609.65,609.65,930.0,610.0,610.35,609.65,609.65,930.0
2020-04-16 14:50:00,609.99,611.99,609.64,611.61,3200.0,609.99,611.99,609.64,611.61,3200.0
2020-04-16 14:55:00,613.24,615.0,611.47,611.48,2500.0,613.24,615.0,611.47,611.48,2500.0
2020-04-16 15:00:00,611.48,611.49,607.41,609.38,3800.0,611.48,611.49,607.41,609.38,3800.0
2020-04-16 15:05:00,610.46,610.86,608.85,610.24,3520.0,610.46,610.86,608.85,610.24,3520.0
2020-04-16 15:10:00,610.35,611.21,609.64,610.31,3142.0,610.35,611.21,609.64,610.31,3142.0
2020-04-16 15:15:00,611.01,612.98,610.87,612.87,5266.0,611.01,612.98,610.87,612.87,5266.0
2020-04-16 15:20:00,612.82,615.72,612.17,615.72,3180.0,612.82,615.72,612.17,615.72,3180.0
2020-04-16 15:25:00,615.92,615.94,614.22,614.9,10460.0,615.92,615.94,614.22,614.9,10460.0
2020-04-16 15:30:00,615.46,616.31,613.95,614.83,5200.0,615.46,616.31,613.95,614.83,5200.0
2020-04-16 15:35:00,615.05,615.05,613.59,613.72,2935.0,615.05,615.05,613.59,613.72,2935.0
2020-04-16 15:40:00,612.97,614.77,611.42,614.01,4443.0,612.97,614.77,611.42,614.01,4443.0
2020-04-16 15:45:00,614.89,616.8,611.93,611.93,8256.0,614.89,616.8,611.93,611.93,8256.0
2020-04-16 15:50:00,613.04,615.33,611.97,613.93,13039.0,613.04,615.33,611.97,613.93,13039.0
2020-04-16 15:55:00,613.62,614.18,612.05,612.2,17857.0,613.62,614.18,612.05,612.2,17857.0
2020-04-17 09:30:00,626.18,627.98,616.03,618.44,16295.0,626.18,627.98,616.03,618.44,16295.0
2020-04-17 09:35:00,617.23,620.5,614.41,619.64,9094.0,617.23,620.5,614.41,619.64,9094.0
2020-04-17 09:40:00,616.3,619.04,613.14,618.46,3018.0,616.3,619.04,613.14,618.46,3018.0
2020-04-17 09:45:00,622.33,628.13,620.51,625.84,6090.0,622.33,628.13,620.51,625.84,6090.0
2020-04-17 09:50:00,624.55,625.84,618.1,620.18,2807.0,624.55,625.84,618.1,620.18,2807.0
2020-04-17 09:55:00,620.42,623.42,619.52,622.85,3485.0,620.42,623.42,619.52,622.85,3485.0
2020-04-17 10:00:00,622.85,623.96,618.67,619.23,6494.0,622.85,623.96,618.67,619.23,6494.0
2020-04-17 10:05:00,618.01,619.87,616.3,618.0,2600.0,618.01,619.87,616.3,618.0,2600.0
2020-04-17 10:10:00,616.64,619.03,614.34,614.34,6072.0,616.64,619.03,614.34,614.34,6072.0
2020-04-17 10:15:00,614.42,615.39,610.67,612.45,7410.0,614.42,615.39,610.67,612.45,7410.0
2020-04-17 10:20:00,612.6,614.96,611.5,614.72,3390.0,612.6,614.96,611.5,614.72,3390.0
2020-04-17 10:25:00,614.59,616.39,614.34,614.34,2726.0,614.59,616.39,614.34,614.34,2726.0
2020-04-17 10:30:00,613.66,614.83,611.3,611.5,2197.0,613.66,614.83,611.3,611.5,2197.0
2020-04-17 10:35:00,611.39,611.39,605.55,607.13,5559.0,611.39,611.39,605.55,607.13,5559.0
2020-04-17 10:40:00,608.3,608.33,603.76,603.76,7633.0,608.3,608.33,603.76,603.76,7633.0
2020-04-17 10:45:00,605.23,605.55,600.01,601.79,5438.0,605.23,605.55,600.01,601.79,5438.0
2020-04-17 10:50:00,601.76,601.76,598.26,599.1,6367.0,601.76,601.76,598.26,599.1,6367.0
2020-04-17 10:55:00,597.9,598.26,596.99,597.43,2383.0,597.9,598.26,596.99,597.43,2383.0
2020-04-17 11:00:00,597.94,601.02,597.6,601.01,3844.0,597.94,601.02,597.6,601.01,3844.0
2020-04-17 11:05:00,601.23,601.23,598.68,599.0,4086.0,601.23,601.23,598.68,599.0,4086.0
2020-04-17 11:10:00,599.01,599.01,596.37,598.3,4788.0,599.01,599.01,596.37,598.3,4788.0
2020-04-17 11:15:00,598.45,599.21,596.93,598.21,1112.0,598.45,599.21,596.93,598.21,1112.0
2020-04-17 11:20:00,600.41,600.41,597.75,597.75,3168.0,600.41,600.41,597.75,597.75,3168.0
2020-04-17 11:25:00,597.77,599.14,595.5,596.21,7150.0,597.77,599.14,595.5,596.21,7150.0
2020-04-17 11:30:00,596.21,598.42,596.21,597.77,1651.0,596.21,598.42,596.21,597.77,1651.0
2020-04-17 11:35:00,598.51,599.38,597.12,597.12,1200.0,598.51,599.38,597.12,597.12,1200.0
2020-04-17 11:40:00,598.36,599.22,597.9,597.9,1300.0,598.36,599.22,597.9,597.9,1300.0
2020-04-17 11:45:00,597.77,599.08,596.87,599.08,1078.0,597.77,599.08,596.87,599.08,1078.0
2020-04-17 11:50:00,599.63,599.63,597.6,599.0,2200.0,599.63,599.63,597.6,599.0,2200.0
2020-04-17 11:55:00,598.5,598.5,597.24,597.75,1900.0,598.5,598.5,597.24,597.75,1900.0
2020-04-17 12:00:00,598.14,599.05,596.26,597.03,1200.0,598.14,599.05,596.26,597.03,1200.0
2020-04-17 12:05:00,596.95,597.58,595.0,595.0,3769.0,596.95,597.58,595.0,595.0,3769.0
2020-04-17 12:10:00,595.0,596.07,594.78,596.07,4886.0,595.0,596.07,594.78,596.07,4886.0
2020-04-17 12:15:00,596.2,597.49,595.52,596.5,2908.0,596.2,597.49,595.52,596.5,2908.0
2020-04-17 12:20:00,596.46,597.17,594.25,594.25,1724.0,596.46,597.17,594.25,594.25,1724.0
2020-04-17 12:25:00,594.02,594.05,592.56,593.03,2002.0,594.02,594.05,592.56,593.03,2002.0
2020-04-17 12:30:00,593.02,594.17,592.59,592.9,10245.0,593.02,594.17,592.59,592.9,10245.0
2020-04-17 12:35:00,593.74,595.64,593.17,594.8,3169.0,593.74,595.64,593.17,594.8,3169.0
2020-04-17 12:40:00,594.94,597.4,594.35,597.07,7067.0,594.94,597.4,594.35,597.07,7067.0
2020-04-17 12:45:00,597.22,597.97,597.11,597.25,1300.0,597.22,597.97,597.11,597.25,1300.0
2020-04-17 12:50:00,597.9,597.99,597.1,597.2,1756.0,597.9,597.99,597.1,597.2,1756.0
2020-04-17 12:55:00,596.99,596.99,594.4,594.67,2500.0,596.99,596.99,594.4,594.67,2500.0
2020-04-17 13:00:00,594.27,594.27,590.77,591.08,2335.0,594.27,594.27,590.77,591.08,2335.0
2020-04-17 13:05:00,591.91,592.31,590.86,592.31,2000.0,591.91,592.31,590.86,592.31,2000.0
2020-04-17 13:10:00,592.74,592.92,591.02,591.98,1625.0,592.74,592.92,591.02,591.98,1625.0
2020-04-17 13:15:00,592.68,594.9,590.83,592.37,3728.0,592.68,594.9,590.83,592.37,3728.0
2020-04-17 13:20:00,592.17,592.17,591.0,591.0,1300.0,592.17,592.17,591.0,591.0,1300.0
2020-04-17 13:25:00,590.99,591.64,588.01,588.11,2789.0,590.99,591.64,588.01,588.11,2789.0
2020-04-17 13:30:00,587.0,589.26,587.0,588.18,3535.0,587.0,589.26,587.0,588.18,3535.0
2020-04-17 13:35:00,587.01,588.94,587.01,588.94,469.0,587.01,588.94,587.01,588.94,469.0
2020-04-17 13:40:00,589.33,593.92,588.81,590.83,4545.0,589.33,593.92,588.81,590.83,4545.0
2020-04-17 13:45:00,590.14,591.74,589.16,589.95,1400.0,590.14,591.74,589.16,589.95,1400.0
2020-04-17 13:50:00,590.65,592.58,590.55,591.97,905.0,590.65,592.58,590.55,591.97,905.0
2020-04-17 13:55:00,591.69,592.11,588.73,589.88,2621.0,591.69,592.11,588.73,589.88,2621.0
2020-04-17 14:00:00,589.66,589.66,587.0,587.0,855.0,589.66,589.66,587.0,587.0,855.0
2020-04-17 14:05:00,588.44,589.61,587.13,587.76,3669.0,588.44,589.61,587.13,587.76,3669.0
2020-04-17 14:10:00,588.11,588.87,586.01,586.01,4097.0,588.11,588.87,586.01,586.01,4097.0
2020-04-17 14:15:00,587.3,588.01,585.71,585.71,3326.0,587.3,588.01,585.71,585.71,3326.0
2020-04-17 14:20:00,586.05,589.9,586.05,589.9,3922.0,586.05,589.9,586.05,589.9,3922.0
2020-04-17 14:25:00,588.98,590.39,587.55,588.02,2237.0,588.98,590.39,587.55,588.02,2237.0
2020-04-17 14:30:00,586.77,587.14,585.88,586.39,2700.0,586.77,587.14,585.88,586.39,2700.0
2020-04-17 14:35:00,586.4,586.4,584.44,585.0,2304.0,586.4,586.4,584.44,585.0,2304.0
2020-04-17 14:40:00,585.09,588.0,584.35,587.0,3032.0,585.09,588.0,584.35,587.0,3032.0
2020-04-17 14:45:00,587.25,587.25,584.9,585.0,4020.0,587.25,587.25,584.9,585.0,4020.0
2020-04-17 14:50:00,585.22,585.28,582.8,582.81,3600.0,585.22,585.28,582.8,582.81,3600.0
2020-04-17 14:55:00,583.0,586.72,583.0,586.71,3528.0,583.0,586.72,583.0,586.71,3528.0
2020-04-17 15:00:00,586.71,590.0,586.53,589.3,2274.0,586.71,590.0,586.53,589.3,2274.0
2020-04-17 15:05:00,589.41,591.04,588.71,588.71,2639.0,589.41,591.04,588.71,588.71,2639.0
2020-04-17 15:10:00,588.34,590.97,588.34,590.97,2552.0,588.34,590.97,588.34,590.97,2552.0
2020-04-17 15:15:00,591.17,595.55,591.17,595.55,2015.0,591.17,595.55,591.17,595.55,2015.0
2020-04-17 15:20:00,595.29,595.51,594.05,594.41,4000.0,595.29,595.51,594.05,594.41,4000.0
2020-04-17 15:25:00,595.47,599.55,595.27,599.55,2600.0,595.47,599.55,595.27,599.55,2600.0
2020-04-17 15:30:00,597.59,600.92,597.59,598.26,7566.0,597.59,600.92,597.59,598.26,7566.0
2020-04-17 15:35:00,597.42,600.02,597.41,599.43,4749.0,597.42,600.02,597.41,599.43,4749.0
2020-04-17 15:40:00,599.18,599.47,595.81,596.8,6383.0,599.18,599.47,595.81,596.8,6383.0
2020-04-17 15:45:00,596.31,598.0,595.8,597.45,7919.0,596.31,598.0,595.8,597.45,7919.0
2020-04-17 15:50:00,598.0,600.9,596.2,600.9,6932.0,598.0,600.9,596.2,600.9,6932.0
2020-04-17 15:55:00,599.85,600.22,593.91,597.35,19182.0,599.85,600.22,593.91,597.35,19182.0
2020-04-20 09:30:00,593.72,601.83,591.0,597.05,9157.0,593.72,601.83,591.0,597.05,9157.0
2020-04-20 09:35:00,593.85,601.52,592.3,601.51,3650.0,593.85,601.52,592.3,601.51,3650.0
2020-04-20 09:40:00,600.62,602.48,598.0,602.48,5683.0,600.62,602.48,598.0,602.48,5683.0
2020-04-20 09:45:00,601.13,611.38,601.13,610.3,4660.0,601.13,611.38,601.13,610.3,4660.0
2020-04-20 09:50:00,609.23,609.23,604.71,604.73,3095.0,609.23,609.23,604.71,604.73,3095.0
2020-04-20 09:55:00,608.0,610.0,605.73,610.0,12791.0,608.0,610.0,605.73,610.0,12791.0
2020-04-20 10:00:00,610.49,614.99,605.31,607.68,11465.0,610.49,614.99,605.31,607.68,11465.0
2020-04-20 10:05:00,608.17,610.48,601.86,603.35,11510.0,608.17,610.48,601.86,603.35,11510.0
2020-04-20 10:10:00,605.0,607.33,604.41,606.73,6246.0,605.0,607.33,604.41,606.73,6246.0
2020-04-20 10:15:00,607.94,610.0,604.07,605.0,3788.0,607.94,610.0,604.07,605.0,3788.0
2020-04-20 10:20:00,606.3,607.04,605.36,607.04,4500.0,606.3,607.04,605.36,607.04,4500.0
2020-04-20 10:25:00,608.7,608.92,606.26,607.37,9524.0,608.7,608.92,606.26,607.37,9524.0
2020-04-20 10:30:00,608.0,609.75,605.96,606.01,10281.0,608.0,609.75,605.96,606.01,10281.0
2020-04-20 10:35:00,605.66,607.56,605.42,606.04,2600.0,605.66,607.56,605.42,606.04,2600.0
2020-04-20 10:40:00,605.99,608.39,605.99,608.35,2600.0,605.99,608.39,605.99,608.35,2600.0
2020-04-20 10:45:00,608.85,611.48,606.82,610.44,15222.0,608.85,611.48,606.82,610.44,15222.0
2020-04-20 10:50:00,610.63,610.64,609.06,609.06,2819.0,610.63,610.64,609.06,609.06,2819.0
2020-04-20 10:55:00,609.08,610.06,607.68,609.85,4343.0,609.08,610.06,607.68,609.85,4343.0
2020-04-20 11:00:00,610.36,615.54,610.36,614.83,3049.0,610.36,615.54,610.36,614.83,3049.0
2020-04-20 11:05:00,616.0,617.97,614.53,616.9,4087.0,616.0,617.97,614.53,616.9,4087.0
2020-04-20 11:10:00,616.85,617.87,615.78,617.26,2615.0,616.85,617.87,615.78,617.26,2615.0
2020-04-20 11:15:00,616.24,616.34,612.2,613.25,3100.0,616.24,616.34,612.2,613.25,3100.0
2020-04-20 11:20:00,613.25,614.59,611.71,611.71,3271.0,613.25,614.59,611.71,611.71,3271.0
2020-04-20 11:25:00,612.53,612.53,610.66,611.83,3713.0,612.53,612.53,610.66,611.83,3713.0
2020-04-20 11:30:00,612.02,612.02,607.74,608.21,5452.0,612.02,612.02,607.74,608.21,5452.0
2020-04-20 11:35:00,608.25,611.49,608.25,610.92,6456.0,608.25,611.49,608.25,610.92,6456.0
2020-04-20 11:40:00,610.07,611.55,610.0,610.22,7600.0,610.07,611.55,610.0,610.22,7600.0
2020-04-20 11:45:00,609.32,610.21,608.99,609.18,1801.0,609.32,610.21,608.99,609.18,1801.0
2020-04-20 11:50:00,609.7,611.4,609.23,611.4,1700.0,609.7,611.4,609.23,611.4,1700.0
2020-04-20 11:55:00,610.05,612.7,610.04,612.62,1715.0,610.05,612.7,610.04,612.62,1715.0
2020-04-20 12:00:00,611.89,612.04,610.1,610.47,2100.0,611.89,612.04,610.1,610.47,2100.0
2020-04-20 12:05:00,610.01,611.07,609.73,610.87,2750.0,610.01,611.07,609.73,610.87,2750.0
2020-04-20 12:10:00,610.06,611.31,609.01,611.31,2200.0,610.06,611.31,609.01,611.31,2200.0
2020-04-20 12:15:00,611.22,612.61,610.03,610.73,2700.0,611.22,612.61,610.03,610.73,2700.0
2020-04-20 12:20:00,610.9,611.1,610.44,610.55,4500.0,610.9,611.1,610.44,610.55,4500.0
2020-04-20 12:25:00,610.58,610.58,608.21,608.21,2023.0,610.58,610.58,608.21,608.21,2023.0
2020-04-20 12:30:00,610.08,610.68,609.26,610.67,377.0,610.08,610.68,609.26,610.67,377.0
2020-04-20 12:35:00,610.05,612.39,610.04,610.8,1032.0,610.05,612.39,610.04,610.8,1032.0
2020-04-20 12:40:00,610.81,611.03,610.01,610.09,3900.0,610.81,611.03,610.01,610.09,3900.0
2020-04-20 12:45:00,609.9,610.0,609.51,609.51,600.0,609.9,610.0,609.51,609.51,600.0
2020-04-20 12:50:00,609.65,609.65,609.5,609.5,400.0,609.65,609.65,609.5,609.5,400.0
2020-04-20 12:55:00,608.91,608.91,608.0,608.13,2154.0,608.91,608.91,608.0,608.13,2154.0
2020-04-20 13:00:00,607.68,608.16,604.39,606.93,7286.0,607.68,608.16,604.39,606.93,7286.0
2020-04-20 13:05:00,606.54,608.38,606.2,608.09,3152.0,606.54,608.38,606.2,608.09,3152.0
2020-04-20 13:10:00,608.02,608.76,605.99,606.8,2289.0,608.02,608.76,605.99,606.8,2289.0
2020-04-20 13:15:00,606.04,610.28,606.04,608.58,697.0,606.04,610.28,606.04,608.58,697.0
2020-04-20 13:20:00,608.35,608.59,606.56,608.0,2100.0,608.35,608.59,606.56,608.0,2100.0
2020-04-20 13:25:00,607.6,608.58,607.01,608.35,1200.0,607.6,608.58,607.01,608.35,1200.0
2020-04-20 13:30:00,608.87,608.87,606.77,606.77,1100.0,608.87,608.87,606.77,606.77,1100.0
2020-04-20 13:35:00,608.17,608.46,608.01,608.01,700.0,608.17,608.46,608.01,608.01,700.0
2020-04-20 13:40:00,608.09,608.56,607.64,607.64,1350.0,608.09,608.56,607.64,607.64,1350.0
2020-04-20 13:45:00,609.17,609.17,606.85,607.24,4500.0,609.17,609.17,606.85,607.24,4500.0
2020-04-20 13:50:00,608.92,610.14,608.56,610.1,700.0,608.92,610.14,608.56,610.1,700.0
2020-04-20 13:55:00,610.96,611.02,609.79,610.34,871.0,610.96,611.02,609.79,610.34,871.0
2020-04-20 14:00:00,610.26,611.38,609.68,611.38,1643.0,610.26,611.38,609.68,611.38,1643.0
2020-04-20 14:05:00,611.85,612.64,610.09,610.16,2211.0,611.85,612.64,610.09,610.16,2211.0
2020-04-20 14:10:00,610.36,610.78,608.09,610.78,3200.0,610.36,610.78,608.09,610.78,3200.0
2020-04-20 14:15:00,610.2,610.22,608.3,608.3,2632.0,610.2,610.22,608.3,608.3,2632.0
2020-04-20 14:20:00,608.3,608.3,608.3,608.3,0.0,608.3,608.3,608.3,608.3,0.0
2020-04-20 14:25:00,608.46,610.07,607.95,608.5,2800.0,608.46,610.07,607.95,608.5,2800.0
2020-04-20 14:30:00,608.63,612.38,608.63,612.14,1100.0,608.63,612.38,608.63,612.14,1100.0
2020-04-20 14:35:00,612.14,614.63,610.92,611.3,3985.0,612.14,614.63,610.92,611.3,3985.0
2020-04-20 14:40:00,611.45,612.7,611.45,612.65,1579.0,611.45,612.7,611.45,612.65,1579.0
2020-04-20 14:45:00,612.32,612.78,611.55,612.38,3617.0,612.32,612.78,611.55,612.38,3617.0
2020-04-20 14:50:00,611.92,611.92,610.51,610.51,1323.0,611.92,611.92,610.51,610.51,1323.0
2020-04-20 14:55:00,609.78,610.11,606.29,606.29,6900.0,609.78,610.11,606.29,606.29,6900.0
2020-04-20 15:00:00,605.65,606.5,604.72,606.43,2700.0,605.65,606.5,604.72,606.43,2700.0
2020-04-20 15:05:00,605.24,606.0,604.69,605.34,4633.0,605.24,606.0,604.69,605.34,4633.0
2020-04-20 15:10:00,606.12,606.12,604.39,605.39,1200.0,606.12,606.12,604.39,605.39,1200.0
2020-04-20 15:15:00,604.82,606.5,604.82,606.5,4478.0,604.82,606.5,604.82,606.5,4478.0
2020-04-20 15:20:00,605.22,606.48,604.81,604.85,4661.0,605.22,606.48,604.81,604.85,4661.0
2020-04-20 15:25:00,605.19,605.19,603.64,605.06,3104.0,605.19,605.19,603.64,605.06,3104.0
2020-04-20 15:30:00,604.1,605.19,603.68,605.09,1200.0,604.1,605.19,603.68,605.09,1200.0
2020-04-20 15:35:00,604.98,605.67,601.81,601.82,3063.0,604.98,605.67,601.81,601.82,3063.0
2020-04-20 15:40:00,601.29,602.71,599.71,600.55,3775.0,601.29,602.71,599.71,600.55,3775.0
2020-04-20 15:45:00,599.61,599.96,598.33,599.43,2250.0,599.61,599.96,598.33,599.43,2250.0
2020-04-20 15:50:00,599.91,603.8,598.02,601.39,13511.0,599.91,603.8,598.02,601.39,13511.0
2020-04-20 15:55:00,601.22,603.03,599.32,600.18,15374.0,601.22,603.03,599.32,600.18,15374.0
2020-04-21 09:30:00,595.72,598.15,590.86,591.28,13204.0,595.72,598.15,590.86,591.28,13204.0
2020-04-21 09:35:00,591.33,592.33,580.01,583.6,16790.0,591.33,592.33,580.01,583.6,16790.0
2020-04-21 09:40:00,582.59,585.77,576.19,578.79,10261.0,582.59,585.77,576.19,578.79,10261.0
2020-04-21 09:45:00,578.81,588.4,577.04,583.0,8145.0,578.81,588.4,577.04,583.0,8145.0
2020-04-21 09:50:00,582.51,584.43,578.23,580.99,5176.0,582.51,584.43,578.23,580.99,5176.0
2020-04-21 09:55:00,581.91,586.21,580.14,583.29,9349.0,581.91,586.21,580.14,583.29,9349.0
2020-04-21 10:00:00,583.3,585.06,581.09,583.08,6420.0,583.3,585.06,581.09,583.08,6420.0
2020-04-21 10:05:00,583.2,584.73,582.39,582.49,2550.0,583.2,584.73,582.39,582.49,2550.0
2020-04-21 10:10:00,583.91,584.47,580.24,584.47,5700.0,583.91,584.47,580.24,584.47,5700.0
2020-04-21 10:15:00,583.51,583.51,580.0,580.9,3260.0,583.51,583.51,580.0,580.9,3260.0
2020-04-21 10:20:00,579.74,583.19,579.33,583.19,3282.0,579.74,583.19,579.33,583.19,3282.0
2020-04-21 10:25:00,582.42,583.43,580.01,580.12,3737.0,582.42,583.43,580.01,580.12,3737.0
2020-04-21 10:30:00,581.12,582.95,580.46,581.3,2050.0,581.12,582.95,580.46,581.3,2050.0
2020-04-21 10:35:00,581.06,581.06,575.0,576.99,6818.0,581.06,581.06,575.0,576.99,6818.0
2020-04-21 10:40:00,576.86,579.15,576.02,576.25,1960.0,576.86,579.15,576.02,576.25,1960.0
2020-04-21 10:45:00,575.84,576.54,569.12,569.65,5687.0,575.84,576.54,569.12,569.65,5687.0
2020-04-21 10:50:00,567.89,569.84,566.51,569.84,3293.0,567.89,569.84,566.51,569.84,3293.0
2020-04-21 10:55:00,570.16,572.94,568.01,570.95,5720.0,570.16,572.94,568.01,570.95,5720.0
2020-04-21 11:00:00,571.6,575.65,570.9,572.53,3000.0,571.6,575.65,570.9,572.53,3000.0
2020-04-21 11:05:00,571.39,572.95,568.23,571.1,10672.0,571.39,572.95,568.23,571.1,10672.0
2020-04-21 11:10:00,570.8,570.8,563.21,564.55,3313.0,570.8,570.8,563.21,564.55,3313.0
2020-04-21 11:15:00,564.95,565.0,562.0,564.48,3545.0,564.95,565.0,562.0,564.48,3545.0
2020-04-21 11:20:00,565.0,570.3,565.0,566.83,3000.0,565.0,570.3,565.0,566.83,3000.0
2020-04-21 11:25:00,566.56,569.91,565.1,565.1,3100.0,566.56,569.91,565.1,565.1,3100.0
2020-04-21 11:30:00,564.94,567.72,564.94,566.33,3360.0,564.94,567.72,564.94,566.33,3360.0
2020-04-21 11:35:00,564.63,564.98,562.96,564.0,2500.0,564.63,564.98,562.96,564.0,2500.0
2020-04-21 11:40:00,563.31,564.9,562.84,564.33,2100.0,563.31,564.9,562.84,564.33,2100.0
2020-04-21 11:45:00,563.53,567.96,563.53,567.73,2800.0,563.53,567.96,563.53,567.73,2800.0
2020-04-21 11:50:00,565.99,569.99,565.43,568.49,4300.0,565.99,569.99,565.43,568.49,4300.0
2020-04-21 11:55:00,569.37,572.98,569.37,570.61,5225.0,569.37,572.98,569.37,570.61,5225.0
2020-04-21 12:00:00,571.05,571.13,569.03,570.38,1800.0,571.05,571.13,569.03,570.38,1800.0
2020-04-21 12:05:00,571.0,574.59,571.0,572.91,2550.0,571.0,574.59,571.0,572.91,2550.0
2020-04-21 12:10:00,572.92,576.31,571.27,571.27,2955.0,572.92,576.31,571.27,571.27,2955.0
2020-04-21 12:15:00,572.0,572.0,570.71,571.79,1800.0,572.0,572.0,570.71,571.79,1800.0
2020-04-21 12:20:00,571.87,572.29,570.0,570.0,4403.0,571.87,572.29,570.0,570.0,4403.0
2020-04-21 12:25:00,569.85,569.85,566.85,569.77,13333.0,569.85,569.85,566.85,569.77,13333.0
2020-04-21 12:30:00,567.87,568.45,565.56,565.56,1414.0,567.87,568.45,565.56,565.56,1414.0
2020-04-21 12:35:00,565.85,569.62,565.84,567.91,1712.0,565.85,569.62,565.84,567.91,1712.0
2020-04-21 12:40:00,568.5,570.56,568.5,569.92,1614.0,568.5,570.56,568.5,569.92,1614.0
2020-04-21 12:45:00,568.71,571.53,568.71,570.34,2900.0,568.71,571.53,568.71,570.34,2900.0
2020-04-21 12:50:00,571.16,574.63,570.72,573.01,5100.0,571.16,574.63,570.72,573.01,5100.0
2020-04-21 12:55:00,573.85,573.85,571.7,573.45,1200.0,573.85,573.85,571.7,573.45,1200.0
2020-04-21 13:00:00,574.72,575.42,573.0,574.47,1250.0,574.72,575.42,573.0,574.47,1250.0
2020-04-21 13:05:00,573.29,574.99,572.1,574.13,1600.0,573.29,574.99,572.1,574.13,1600.0
2020-04-21 13:10:00,574.54,575.36,572.89,573.98,2347.0,574.54,575.36,572.89,573.98,2347.0
2020-04-21 13:15:00,572.99,576.9,572.99,574.1,2322.0,572.99,576.9,572.99,574.1,2322.0
2020-04-21 13:20:00,575.42,577.58,574.59,574.59,1782.0,575.42,577.58,574.59,574.59,1782.0
2020-04-21 13:25:00,574.95,575.26,572.75,573.51,1800.0,574.95,575.26,572.75,573.51,1800.0
2020-04-21 13:30:00,573.74,573.74,572.23,572.77,1000.0,573.74,573.74,572.23,572.77,1000.0
2020-04-21 13:35:00,573.06,573.74,572.78,572.78,400.0,573.06,573.74,572.78,572.78,400.0
2020-04-21 13:40:00,573.99,574.51,572.72,574.03,2000.0,573.99,574.51,572.72,574.03,2000.0
2020-04-21 13:45:00,574.26,574.3,571.22,571.22,2818.0,574.26,574.3,571.22,571.22,2818.0
2020-04-21 13:50:00,571.94,573.0,570.9,572.68,500.0,571.94,573.0,570.9,572.68,500.0
2020-04-21 13:55:00,572.39,573.03,572.07,572.07,1200.0,572.39,573.03,572.07,572.07,1200.0
2020-04-21 14:00:00,572.03,574.37,571.7,574.37,1240.0,572.03,574.37,571.7,574.37,1240.0
2020-04-21 14:05:00,574.72,576.75,574.65,575.22,2182.0,574.72,576.75,574.65,575.22,2182.0
2020-04-21 14:10:00,575.65,575.66,573.5,573.5,1500.0,575.65,575.66,573.5,573.5,1500.0
2020-04-21 14:15:00,574.4,574.41,573.43,574.38,1892.0,574.4,574.41,573.43,574.38,1892.0
2020-04-21 14:20:00,573.73,576.64,573.73,575.26,2724.0,573.73,576.64,573.73,575.26,2724.0
2020-04-21 14:25:00,575.35,577.07,574.74,577.07,4930.0,575.35,577.07,574.74,577.07,4930.0
2020-04-21 14:30:00,576.2,576.53,575.27,575.86,6100.0,576.2,576.53,575.27,575.86,6100.0
2020-04-21 14:35:00,575.28,575.35,574.14,574.5,1650.0,575.28,575.35,574.14,574.5,1650.0
2020-04-21 14:40:00,572.44,573.0,570.93,573.0,2675.0,572.44,573.0,570.93,573.0,2675.0
2020-04-21 14:45:00,573.12,574.44,571.65,571.65,1500.0,573.12,574.44,571.65,571.65,1500.0
2020-04-21 14:50:00,570.5,574.67,570.5,572.59,625.0,570.5,574.67,570.5,572.59,625.0
2020-04-21 14:55:00,574.27,574.27,571.72,572.68,500.0,574.27,574.27,571.72,572.68,500.0
2020-04-21 15:00:00,571.5,574.9,571.5,573.69,3500.0,571.5,574.9,571.5,573.69,3500.0
2020-04-21 15:05:00,574.13,574.13,570.36,570.92,4301.0,574.13,574.13,570.36,570.92,4301.0
2020-04-21 15:10:00,570.2,572.65,570.2,572.65,1500.0,570.2,572.65,570.2,572.65,1500.0
2020-04-21 15:15:00,572.86,575.0,572.86,573.74,2700.0,572.86,575.0,572.86,573.74,2700.0
2020-04-21 15:20:00,572.93,574.18,572.68,572.83,1697.0,572.93,574.18,572.68,572.83,1697.0
2020-04-21 15:25:00,572.83,573.64,572.12,573.15,1700.0,572.83,573.64,572.12,573.15,1700.0
2020-04-21 15:30:00,573.25,576.0,571.89,575.49,9783.0,573.25,576.0,571.89,575.49,9783.0
2020-04-21 15:35:00,574.67,577.96,574.63,575.4,3597.0,574.67,577.96,574.63,575.4,3597.0
2020-04-21 15:40:00,575.64,577.0,574.99,575.02,2900.0,575.64,577.0,574.99,575.02,2900.0
2020-04-21 15:45:00,574.28,575.3,573.25,573.25,2717.0,574.28,575.3,573.25,573.25,2717.0
2020-04-21 15:50:00,572.8,574.14,571.15,571.61,3732.0,572.8,574.14,571.15,571.61,3732.0
2020-04-21 15:55:00,573.57,574.89,572.42,573.38,7806.0,573.57,574.89,572.42,573.38,7806.0
2020-04-22 09:30:00,586.99,586.99,576.04,578.69,26748.0,586.99,586.99,576.04,578.69,26748.0
2020-04-22 09:35:00,578.7,587.73,578.49,579.53,40791.0,578.7,587.73,578.49,579.53,40791.0
2020-04-22 09:40:00,581.95,581.95,577.09,577.1,4240.0,581.95,581.95,577.09,577.1,4240.0
2020-04-22 09:45:00,578.1,579.85,570.08,571.15,16758.0,578.1,579.85,570.08,571.15,16758.0
2020-04-22 09:50:00,571.2,582.0,571.2,581.12,18223.0,571.2,582.0,571.2,581.12,18223.0
2020-04-22 09:55:00,582.5,583.48,578.46,579.49,5426.0,582.5,583.48,578.46,579.49,5426.0
2020-04-22 10:00:00,579.49,581.7,577.27,579.71,3400.0,579.49,581.7,577.27,579.71,3400.0
2020-04-22 10:05:00,579.08,579.79,577.4,577.4,3920.0,579.08,579.79,577.4,577.4,3920.0
2020-04-22 10:10:00,578.09,583.43,577.42,582.75,3965.0,578.09,583.43,577.42,582.75,3965.0
2020-04-22 10:15:00,583.28,590.0,582.94,589.24,7343.0,583.28,590.0,582.94,589.24,7343.0
2020-04-22 10:20:00,589.24,595.38,588.45,595.38,12344.0,589.24,595.38,588.45,595.38,12344.0
2020-04-22 10:25:00,592.81,595.0,592.01,594.0,6256.0,592.81,595.0,592.01,594.0,6256.0
2020-04-22 10:30:00,594.4,595.46,593.85,594.81,5787.0,594.4,595.46,593.85,594.81,5787.0
2020-04-22 10:35:00,594.6,598.14,594.59,597.62,5668.0,594.6,598.14,594.59,597.62,5668.0
2020-04-22 10:40:00,597.01,599.32,597.01,598.28,3387.0,597.01,599.32,597.01,598.28,3387.0
2020-04-22 10:45:00,597.92,597.92,594.51,597.75,4980.0,597.92,597.92,594.51,597.75,4980.0
2020-04-22 10:50:00,598.38,600.99,597.76,600.96,7453.0,598.38,600.99,597.76,600.96,7453.0
2020-04-22 10:55:00,600.96,602.57,598.15,600.73,8915.0,600.96,602.57,598.15,600.73,8915.0
2020-04-22 11:00:00,600.2,602.74,599.38,601.9,12426.0,600.2,602.74,599.38,601.9,12426.0
2020-04-22 11:05:00,603.54,613.99,603.44,613.99,18860.0,603.54,613.99,603.44,613.99,18860.0
2020-04-22 11:10:00,614.39,615.0,611.66,612.95,19800.0,614.39,615.0,611.66,612.95,19800.0
2020-04-22 11:15:00,612.88,613.91,609.0,611.37,7807.0,612.88,613.91,609.0,611.37,7807.0
2020-04-22 11:20:00,611.0,613.41,610.0,612.64,3645.0,611.0,613.41,610.0,612.64,3645.0
2020-04-22 11:25:00,612.72,614.3,611.16,612.5,18664.0,612.72,614.3,611.16,612.5,18664.0
2020-04-22 11:30:00,612.49,613.36,611.24,612.31,6770.0,612.49,613.36,611.24,612.31,6770.0
2020-04-22 11:35:00,612.28,612.29,607.59,608.14,2864.0,612.28,612.29,607.59,608.14,2864.0
2020-04-22 11:40:00,607.86,609.42,607.31,608.01,3250.0,607.86,609.42,607.31,608.01,3250.0
2020-04-22 11:45:00,608.0,608.58,606.13,606.42,1511.0,608.0,608.58,606.13,606.42,1511.0
2020-04-22 11:50:00,605.03,605.56,604.19,605.13,1235.0,605.03,605.56,604.19,605.13,1235.0
2020-04-22 11:55:00,604.59,605.05,603.8,604.02,1015.0,604.59,605.05,603.8,604.02,1015.0
2020-04-22 12:00:00,604.09,605.51,604.09,605.5,900.0,604.09,605.51,604.09,605.5,900.0
2020-04-22 12:05:00,606.14,607.35,604.58,607.35,1988.0,606.14,607.35,604.58,607.35,1988.0
2020-04-22 12:10:00,605.71,605.79,602.23,603.88,1200.0,605.71,605.79,602.23,603.88,1200.0
2020-04-22 12:15:00,604.0,605.69,604.0,605.69,1035.0,604.0,605.69,604.0,605.69,1035.0
2020-04-22 12:20:00,605.68,605.68,604.97,605.66,1910.0,605.68,605.68,604.97,605.66,1910.0
2020-04-22 12:25:00,605.6,606.67,605.6,605.97,700.0,605.6,606.67,605.6,605.97,700.0
2020-04-22 12:30:00,605.98,605.98,604.66,604.67,1314.0,605.98,605.98,604.66,604.67,1314.0
2020-04-22 12:35:00,605.32,605.32,601.73,601.73,1100.0,605.32,605.32,601.73,601.73,1100.0
2020-04-22 12:40:00,603.32,603.99,602.5,602.5,500.0,603.32,603.99,602.5,602.5,500.0
2020-04-22 12:45:00,602.1,602.81,601.96,602.8,709.0,602.1,602.81,601.96,602.8,709.0
2020-04-22 12:50:00,602.19,602.19,599.51,599.71,2561.0,602.19,602.19,599.51,599.71,2561.0
2020-04-22 12:55:00,599.51,599.55,599.51,599.55,300.0,599.51,599.55,599.51,599.55,300.0
2020-04-22 13:00:00,599.31,600.35,595.0,595.0,5324.0,599.31,600.35,595.0,595.0,5324.0
2020-04-22 13:05:00,596.95,598.84,595.14,598.84,4119.0,596.95,598.84,595.14,598.84,4119.0
2020-04-22 13:10:00,598.36,602.42,597.36,600.92,2025.0,598.36,602.42,597.36,600.92,2025.0
2020-04-22 13:15:00,599.62,601.34,599.62,600.01,780.0,599.62,601.34,599.62,600.01,780.0
2020-04-22 13:20:00,601.43,602.68,600.81,600.81,800.0,601.43,602.68,600.81,600.81,800.0
2020-04-22 13:25:00,601.81,605.38,601.45,605.38,9398.0,601.81,605.38,601.45,605.38,9398.0
2020-04-22 13:30:00,604.74,607.3,604.74,605.93,3625.0,604.74,607.3,604.74,605.93,3625.0
2020-04-22 13:35:00,605.0,607.78,605.0,607.78,1447.0,605.0,607.78,605.0,607.78,1447.0
2020-04-22 13:40:00,607.76,609.37,607.76,609.37,1438.0,607.76,609.37,607.76,609.37,1438.0
2020-04-22 13:45:00,609.88,610.81,609.14,609.22,2900.0,609.88,610.81,609.14,609.22,2900.0
2020-04-22 13:50:00,610.45,610.68,609.29,610.67,700.0,610.45,610.68,609.29,610.67,700.0
2020-04-22 13:55:00,610.0,610.0,607.71,607.71,1636.0,610.0,610.0,607.71,607.71,1636.0
2020-04-22 14:00:00,607.16,608.45,607.16,608.12,735.0,607.16,608.45,607.16,608.12,735.0
2020-04-22 14:05:00,608.13,610.22,607.26,610.22,5463.0,608.13,610.22,607.26,610.22,5463.0
2020-04-22 14:10:00,610.26,610.54,609.61,609.62,1117.0,610.26,610.54,609.61,609.62,1117.0
2020-04-22 14:15:00,609.01,609.01,609.01,609.01,100.0,609.01,609.01,609.01,609.01,100.0
2020-04-22 14:20:00,609.5,612.0,609.24,611.67,4245.0,609.5,612.0,609.24,611.67,4245.0
2020-04-22 14:25:00,613.14,613.26,611.19,611.19,1100.0,613.14,613.26,611.19,611.19,1100.0
2020-04-22 14:30:00,610.98,613.5,610.98,611.51,600.0,610.98,613.5,610.98,611.51,600.0
2020-04-22 14:35:00,611.4,612.57,611.4,612.57,400.0,611.4,612.57,611.4,612.57,400.0
2020-04-22 14:40:00,612.1,612.84,612.03,612.03,1925.0,612.1,612.84,612.03,612.03,1925.0
2020-04-22 14:45:00,612.52,612.84,611.93,612.84,1200.0,612.52,612.84,611.93,612.84,1200.0
2020-04-22 14:50:00,611.95,611.95,606.43,607.28,5428.0,611.95,611.95,606.43,607.28,5428.0
2020-04-22 14:55:00,608.05,610.0,608.04,608.5,3454.0,608.05,610.0,608.04,608.5,3454.0
2020-04-22 15:00:00,608.75,609.14,607.24,609.14,2008.0,608.75,609.14,607.24,609.14,2008.0
2020-04-22 15:05:00,609.04,609.04,606.14,607.43,3680.0,609.04,609.04,606.14,607.43,3680.0
2020-04-22 15:10:00,606.57,606.57,605.46,606.56,1700.0,606.57,606.57,605.46,606.56,1700.0
2020-04-22 15:15:00,605.86,606.41,605.61,605.88,1100.0,605.86,606.41,605.61,605.88,1100.0
2020-04-22 15:20:00,606.3,606.89,605.36,605.45,3606.0,606.3,606.89,605.36,605.45,3606.0
2020-04-22 15:25:00,605.0,605.0,600.0,600.0,7167.0,605.0,605.0,600.0,600.0,7167.0
2020-04-22 15:30:00,600.03,603.42,600.03,603.19,1658.0,600.03,603.42,600.03,603.19,1658.0
2020-04-22 15:35:00,602.95,604.33,602.07,603.96,2408.0,602.95,604.33,602.07,603.96,2408.0
2020-04-22 15:40:00,604.01,604.21,602.88,604.21,4311.0,604.01,604.21,602.88,604.21,4311.0
2020-04-22 15:45:00,603.43,603.64,600.32,600.55,6530.0,603.43,603.64,600.32,600.55,6530.0
2020-04-22 15:50:00,601.84,605.81,600.99,603.35,9431.0,601.84,605.81,600.99,603.35,9431.0
2020-04-22 15:55:00,603.65,603.65,599.66,601.05,15288.0,603.65,603.65,599.66,601.05,15288.0
2020-04-23 09:30:00,609.01,610.2,604.02,609.06,10536.0,609.01,610.2,604.02,609.06,10536.0
2020-04-23 09:35:00,609.91,615.0,609.03,612.99,5928.0,609.91,615.0,609.03,612.99,5928.0
2020-04-23 09:40:00,612.34,613.2,608.35,608.67,5781.0,612.34,613.2,608.35,608.67,5781.0
2020-04-23 09:45:00,608.41,610.44,604.78,610.44,10918.0,608.41,610.44,604.78,610.44,10918.0
2020-04-23 09:50:00,610.35,610.35,602.36,606.6,4719.0,610.35,610.35,602.36,606.6,4719.0
2020-04-23 09:55:00,606.1,607.36,601.06,602.49,4729.0,606.1,607.36,601.06,602.49,4729.0
2020-04-23 10:00:00,604.69,606.95,603.39,606.95,3605.0,604.69,606.95,603.39,606.95,3605.0
2020-04-23 10:05:00,606.29,608.81,605.79,607.38,2885.0,606.29,608.81,605.79,607.38,2885.0
2020-04-23 10:10:00,607.3,607.3,603.06,603.2,2100.0,607.3,607.3,603.06,603.2,2100.0
2020-04-23 10:15:00,604.11,607.89,602.84,605.64,1221.0,604.11,607.89,602.84,605.64,1221.0
2020-04-23 10:20:00,605.23,606.98,604.85,606.98,904.0,605.23,606.98,604.85,606.98,904.0
2020-04-23 10:25:00,605.95,608.71,605.5,608.08,3249.0,605.95,608.71,605.5,608.08,3249.0
2020-04-23 10:30:00,609.2,610.37,609.19,610.1,2150.0,609.2,610.37,609.19,610.1,2150.0
2020-04-23 10:35:00,609.76,609.76,607.45,607.45,1400.0,609.76,609.76,607.45,607.45,1400.0
2020-04-23 10:40:00,608.62,612.24,608.62,612.24,1999.0,608.62,612.24,608.62,612.24,1999.0
2020-04-23 10:45:00,612.24,614.01,610.66,611.19,3743.0,612.24,614.01,610.66,611.19,3743.0
2020-04-23 10:50:00,611.57,612.58,610.55,611.77,786.0,611.57,612.58,610.55,611.77,786.0
2020-04-23 10:55:00,610.98,610.98,608.5,609.05,3796.0,610.98,610.98,608.5,609.05,3796.0
2020-04-23 11:00:00,608.51,608.51,605.46,605.46,454.0,608.51,608.51,605.46,605.46,454.0
2020-04-23 11:05:00,604.88,604.89,604.0,604.0,300.0,604.88,604.89,604.0,604.0,300.0
2020-04-23 11:10:00,604.44,604.65,603.0,604.59,1901.0,604.44,604.65,603.0,604.59,1901.0
2020-04-23 11:15:00,604.73,604.73,604.63,604.63,523.0,604.73,604.73,604.63,604.63,523.0
2020-04-23 11:20:00,605.25,605.46,603.72,605.15,1174.0,605.25,605.46,603.72,605.15,1174.0
2020-04-23 11:25:00,605.13,607.81,605.13,607.81,1220.0,605.13,607.81,605.13,607.81,1220.0
2020-04-23 11:30:00,607.01,607.22,602.02,602.45,4678.0,607.01,607.22,602.02,602.45,4678.0
2020-04-23 11:35:00,602.22,602.78,598.02,598.61,5108.0,602.22,602.78,598.02,598.61,5108.0
2020-04-23 11:40:00,599.41,599.5,597.34,597.35,960.0,599.41,599.5,597.34,597.35,960.0
2020-04-23 11:45:00,597.0,598.08,595.69,595.98,1810.0,597.0,598.08,595.69,595.98,1810.0
2020-04-23 11:50:00,596.11,598.2,596.11,596.52,2145.0,596.11,598.2,596.11,596.52,2145.0
2020-04-23 11:55:00,597.0,598.0,596.01,596.01,1225.0,597.0,598.0,596.01,596.01,1225.0
2020-04-23 12:00:00,597.63,597.88,597.22,597.22,450.0,597.63,597.88,597.22,597.22,450.0
2020-04-23 12:05:00,598.24,598.75,597.52,597.53,3010.0,598.24,598.75,597.52,597.53,3010.0
2020-04-23 12:10:00,597.35,598.17,596.25,596.82,2099.0,597.35,598.17,596.25,596.82,2099.0
2020-04-23 12:15:00,597.97,599.6,597.6,597.6,600.0,597.97,599.6,597.6,597.6,600.0
2020-04-23 12:20:00,598.09,599.61,598.08,599.35,2800.0,598.09,599.61,598.08,599.35,2800.0
2020-04-23 12:25:00,598.6,599.94,597.61,597.82,3949.0,598.6,599.94,597.61,597.82,3949.0
2020-04-23 12:30:00,598.05,598.83,597.16,597.83,5225.0,598.05,598.83,597.16,597.83,5225.0
2020-04-23 12:35:00,597.55,598.18,595.96,596.47,4516.0,597.55,598.18,595.96,596.47,4516.0
2020-04-23 12:40:00,598.16,598.42,592.0,592.0,3730.0,598.16,598.42,592.0,592.0,3730.0
2020-04-23 12:45:00,591.88,591.88,583.61,589.97,7429.0,591.88,591.88,583.61,589.97,7429.0
2020-04-23 12:50:00,590.54,595.0,587.03,594.05,4990.0,590.54,595.0,587.03,594.05,4990.0
2020-04-23 12:55:00,592.93,597.82,592.93,595.79,1277.0,592.93,597.82,592.93,595.79,1277.0
2020-04-23 13:00:00,596.48,599.97,596.07,598.98,1725.0,596.48,599.97,596.07,598.98,1725.0
2020-04-23 13:05:00,598.52,598.53,594.72,595.18,1100.0,598.52,598.53,594.72,595.18,1100.0
2020-04-23 13:10:00,594.8,595.5,594.8,595.5,200.0,594.8,595.5,594.8,595.5,200.0
2020-04-23 13:15:00,595.9,595.9,594.53,594.54,300.0,595.9,595.9,594.53,594.54,300.0
2020-04-23 13:20:00,594.23,594.23,591.76,592.6,1859.0,594.23,594.23,591.76,592.6,1859.0
2020-04-23 13:25:00,593.4,593.52,591.2,593.5,1905.0,593.4,593.52,591.2,593.5,1905.0
2020-04-23 13:30:00,593.46,595.0,592.28,594.0,2300.0,593.46,595.0,592.28,594.0,2300.0
2020-04-23 13:35:00,592.84,593.19,590.6,590.61,305.0,592.84,593.19,590.6,590.61,305.0
2020-04-23 13:40:00,590.11,590.11,587.78,588.92,1500.0,590.11,590.11,587.78,588.92,1500.0
2020-04-23 13:45:00,588.0,589.31,584.5,585.5,15018.0,588.0,589.31,584.5,585.5,15018.0
2020-04-23 13:50:00,585.64,589.13,582.63,583.85,1699.0,585.64,589.13,582.63,583.85,1699.0
2020-04-23 13:55:00,585.07,586.23,583.87,584.96,700.0,585.07,586.23,583.87,584.96,700.0
2020-04-23 14:00:00,584.58,586.25,583.9,586.25,2250.0,584.58,586.25,583.9,586.25,2250.0
2020-04-23 14:05:00,585.59,585.59,583.25,583.25,873.0,585.59,585.59,583.25,583.25,873.0
2020-04-23 14:10:00,582.38,586.79,582.13,586.79,4020.0,582.38,586.79,582.13,586.79,4020.0
2020-04-23 14:15:00,585.95,588.98,585.91,588.07,3012.0,585.95,588.98,585.91,588.07,3012.0
2020-04-23 14:20:00,588.59,590.1,588.28,590.1,900.0,588.59,590.1,588.28,590.1,900.0
2020-04-23 14:25:00,590.0,593.0,589.65,592.11,3600.0,590.0,593.0,589.65,592.11,3600.0
2020-04-23 14:30:00,591.12,593.72,591.12,592.65,2270.0,591.12,593.72,591.12,592.65,2270.0
2020-04-23 14:35:00,592.35,592.62,588.0,590.36,9603.0,592.35,592.62,588.0,590.36,9603.0
2020-04-23 14:40:00,588.52,591.25,588.51,591.25,1000.0,588.52,591.25,588.51,591.25,1000.0
2020-04-23 14:45:00,591.67,593.57,590.84,592.27,5191.0,591.67,593.57,590.84,592.27,5191.0
2020-04-23 14:50:00,591.63,593.76,591.63,593.75,2000.0,591.63,593.76,591.63,593.75,2000.0
2020-04-23 14:55:00,592.69,593.89,591.89,593.89,2200.0,592.69,593.89,591.89,593.89,2200.0
2020-04-23 15:00:00,593.47,594.12,592.43,593.84,8091.0,593.47,594.12,592.43,593.84,8091.0
2020-04-23 15:05:00,592.96,594.43,592.1,592.53,6000.0,592.96,594.43,592.1,592.53,6000.0
2020-04-23 15:10:00,592.01,592.03,586.69,586.7,1400.0,592.01,592.03,586.69,586.7,1400.0
2020-04-23 15:15:00,587.46,588.42,586.92,588.42,749.0,587.46,588.42,586.92,588.42,749.0
2020-04-23 15:20:00,588.08,588.68,587.04,588.4,2725.0,588.08,588.68,587.04,588.4,2725.0
2020-04-23 15:25:00,590.04,590.04,588.27,589.47,518.0,590.04,590.04,588.27,589.47,518.0
2020-04-23 15:30:00,588.87,589.17,585.86,588.24,2225.0,588.87,589.17,585.86,588.24,2225.0
2020-04-23 15:35:00,588.17,588.78,586.35,587.5,3230.0,588.17,588.78,586.35,587.5,3230.0
2020-04-23 15:40:00,588.21,590.47,587.01,587.13,2654.0,588.21,590.47,587.01,587.13,2654.0
2020-04-23 15:45:00,587.57,588.75,585.78,586.57,7291.0,587.57,588.75,585.78,586.57,7291.0
2020-04-23 15:50:00,587.89,591.05,587.62,588.11,8802.0,587.89,591.05,587.62,588.11,8802.0
2020-04-23 15:55:00,588.51,589.7,585.53,586.73,11117.0,588.51,589.7,585.53,586.73,11117.0
2020-04-24 09:30:00,590.26,597.13,587.01,587.01,7272.0,590.26,597.13,587.01,587.01,7272.0
2020-04-24 09:35:00,587.39,587.4,582.0,586.47,3080.0,587.39,587.4,582.0,586.47,3080.0
2020-04-24 09:40:00,584.0,586.04,582.23,584.24,3141.0,584.0,586.04,582.23,584.24,3141.0
2020-04-24 09:45:00,585.48,585.79,581.06,581.06,5924.0,585.48,585.79,581.06,581.06,5924.0
2020-04-24 09:50:00,582.96,588.49,580.53,580.53,3650.0,582.96,588.49,580.53,580.53,3650.0
2020-04-24 09:55:00,582.0,582.0,573.14,574.64,8386.0,582.0,582.0,573.14,574.64,8386.0
2020-04-24 10:00:00,575.0,575.0,573.56,574.01,5868.0,575.0,575.0,573.56,574.01,5868.0
2020-04-24 10:05:00,575.0,577.94,572.05,572.96,5665.0,575.0,577.94,572.05,572.96,5665.0
2020-04-24 10:10:00,575.0,577.55,573.02,575.0,9770.0,575.0,577.55,573.02,575.0,9770.0
2020-04-24 10:15:00,575.0,575.0,570.51,572.36,7639.0,575.0,575.0,570.51,572.36,7639.0
2020-04-24 10:20:00,571.72,575.0,570.0,572.82,5224.0,571.72,575.0,570.0,572.82,5224.0
2020-04-24 10:25:00,572.99,573.26,570.0,570.71,9423.0,572.99,573.26,570.0,570.71,9423.0
2020-04-24 10:30:00,569.89,575.88,569.88,575.88,3430.0,569.89,575.88,569.88,575.88,3430.0
2020-04-24 10:35:00,576.02,577.0,574.5,576.0,9326.0,576.02,577.0,574.5,576.0,9326.0
2020-04-24 10:40:00,576.0,576.27,573.6,576.27,2600.0,576.0,576.27,573.6,576.27,2600.0
2020-04-24 10:45:00,575.15,578.3,573.12,573.12,3511.0,575.15,578.3,573.12,573.12,3511.0
2020-04-24 10:50:00,573.52,575.7,572.26,572.55,4472.0,573.52,575.7,572.26,572.55,4472.0
2020-04-24 10:55:00,572.77,575.37,572.77,574.56,3983.0,572.77,575.37,572.77,574.56,3983.0
2020-04-24 11:00:00,575.0,575.24,568.17,570.5,8780.0,575.0,575.24,568.17,570.5,8780.0
2020-04-24 11:05:00,570.68,575.89,569.0,574.46,7764.0,570.68,575.89,569.0,574.46,7764.0
2020-04-24 11:10:00,573.6,574.54,571.3,572.03,7945.0,573.6,574.54,571.3,572.03,7945.0
2020-04-24 11:15:00,573.26,573.68,571.0,571.5,16620.0,573.26,573.68,571.0,571.5,16620.0
2020-04-24 11:20:00,571.49,573.08,568.23,569.2,5833.0,571.49,573.08,568.23,569.2,5833.0
2020-04-24 11:25:00,568.7,569.33,558.46,560.61,24793.0,568.7,569.33,558.46,560.61,24793.0
2020-04-24 11:30:00,560.33,561.69,559.0,561.69,3107.0,560.33,561.69,559.0,561.69,3107.0
2020-04-24 11:35:00,562.36,563.64,558.01,560.0,10728.0,562.36,563.64,558.01,560.0,10728.0
2020-04-24 11:40:00,559.55,561.3,559.55,560.75,1485.0,559.55,561.3,559.55,560.75,1485.0
2020-04-24 11:45:00,561.81,562.4,560.63,561.5,7289.0,561.81,562.4,560.63,561.5,7289.0
2020-04-24 11:50:00,561.51,562.04,561.01,561.3,4611.0,561.51,562.04,561.01,561.3,4611.0
2020-04-24 11:55:00,561.75,561.75,559.6,560.0,4884.0,561.75,561.75,559.6,560.0,4884.0
2020-04-24 12:00:00,559.95,559.95,557.9,557.9,4452.0,559.95,559.95,557.9,557.9,4452.0
2020-04-24 12:05:00,559.0,559.0,554.03,556.02,11101.0,559.0,559.0,554.03,556.02,11101.0
2020-04-24 12:10:00,556.35,556.72,553.61,554.28,2980.0,556.35,556.72,553.61,554.28,2980.0
2020-04-24 12:15:00,554.94,555.52,554.0,554.98,6841.0,554.94,555.52,554.0,554.98,6841.0
2020-04-24 12:20:00,555.2,557.16,555.05,556.86,6342.0,555.2,557.16,555.05,556.86,6342.0
2020-04-24 12:25:00,557.29,559.66,557.29,559.66,2952.0,557.29,559.66,557.29,559.66,2952.0
2020-04-24 12:30:00,559.29,560.92,559.23,560.62,1300.0,559.29,560.92,559.23,560.62,1300.0
2020-04-24 12:35:00,560.39,560.89,559.7,560.89,1949.0,560.39,560.89,559.7,560.89,1949.0
2020-04-24 12:40:00,561.11,561.11,559.23,560.31,2671.0,561.11,561.11,559.23,560.31,2671.0
2020-04-24 12:45:00,559.48,560.29,559.19,559.35,1000.0,559.48,560.29,559.19,559.35,1000.0
2020-04-24 12:50:00,559.26,559.28,557.89,559.05,5128.0,559.26,559.28,557.89,559.05,5128.0
2020-04-24 12:55:00,559.94,561.38,559.62,560.53,4816.0,559.94,561.38,559.62,560.53,4816.0
2020-04-24 13:00:00,560.59,561.02,558.78,559.21,3110.0,560.59,561.02,558.78,559.21,3110.0
2020-04-24 13:05:00,559.22,561.2,559.0,561.2,1300.0,559.22,561.2,559.0,561.2,1300.0
2020-04-24 13:10:00,560.93,563.38,560.5,561.61,7056.0,560.93,563.38,560.5,561.61,7056.0
2020-04-24 13:15:00,561.63,565.97,560.85,564.09,6755.0,561.63,565.97,560.85,564.09,6755.0
2020-04-24 13:20:00,564.27,565.05,564.07,565.05,1125.0,564.27,565.05,564.07,565.05,1125.0
2020-04-24 13:25:00,565.59,565.87,565.15,565.44,2019.0,565.59,565.87,565.15,565.44,2019.0
2020-04-24 13:30:00,566.03,566.04,565.36,565.38,600.0,566.03,566.04,565.36,565.38,600.0
2020-04-24 13:35:00,564.83,567.45,563.04,567.45,3030.0,564.83,567.45,563.04,567.45,3030.0
2020-04-24 13:40:00,567.9,568.34,566.35,568.14,7324.0,567.9,568.34,566.35,568.14,7324.0
2020-04-24 13:45:00,568.41,573.84,568.41,573.82,6925.0,568.41,573.84,568.41,573.82,6925.0
2020-04-24 13:50:00,573.62,574.0,571.86,571.86,3516.0,573.62,574.0,571.86,571.86,3516.0
2020-04-24 13:55:00,571.32,571.32,567.68,569.83,7942.0,571.32,571.32,567.68,569.83,7942.0
2020-04-24 14:00:00,569.75,569.75,565.61,565.61,4871.0,569.75,569.75,565.61,565.61,4871.0
2020-04-24 14:05:00,566.88,569.37,566.36,567.02,5200.0,566.88,569.37,566.36,567.02,5200.0
2020-04-24 14:10:00,567.51,569.54,566.72,569.54,3113.0,567.51,569.54,566.72,569.54,3113.0
2020-04-24 14:15:00,568.76,568.77,566.86,567.32,3100.0,568.76,568.77,566.86,567.32,3100.0
2020-04-24 14:20:00,568.02,568.67,568.02,568.67,600.0,568.02,568.67,568.02,568.67,600.0
2020-04-24 14:25:00,568.12,569.88,567.67,569.88,2060.0,568.12,569.88,567.67,569.88,2060.0
2020-04-24 14:30:00,570.15,571.22,568.47,571.0,2650.0,570.15,571.22,568.47,571.0,2650.0
2020-04-24 14:35:00,570.45,571.5,570.0,571.5,3371.0,570.45,571.5,570.0,571.5,3371.0
2020-04-24 14:40:00,571.4,571.4,569.45,570.86,2376.0,571.4,571.4,569.45,570.86,2376.0
2020-04-24 14:45:00,569.52,570.81,569.44,569.9,1700.0,569.52,570.81,569.44,569.9,1700.0
2020-04-24 14:50:00,570.36,570.36,565.9,566.34,2220.0,570.36,570.36,565.9,566.34,2220.0
2020-04-24 14:55:00,566.23,570.55,565.9,569.66,4838.0,566.23,570.55,565.9,569.66,4838.0
2020-04-24 15:00:00,568.92,568.92,566.58,566.59,1600.0,568.92,568.92,566.58,566.59,1600.0
2020-04-24 15:05:00,566.74,571.0,566.73,571.0,7021.0,566.74,571.0,566.73,571.0,7021.0
2020-04-24 15:10:00,570.61,570.62,567.93,570.0,4430.0,570.61,570.62,567.93,570.0,4430.0
2020-04-24 15:15:00,569.41,569.41,567.56,568.45,2900.0,569.41,569.41,567.56,568.45,2900.0
2020-04-24 15:20:00,568.46,568.62,567.2,567.61,2550.0,568.46,568.62,567.2,567.61,2550.0
2020-04-24 15:25:00,567.66,568.75,565.2,567.0,5953.0,567.66,568.75,565.2,567.0,5953.0
2020-04-24 15:30:00,567.33,569.0,567.16,568.99,3627.0,567.33,569.0,567.16,568.99,3627.0
2020-04-24 15:35:00,569.01,570.76,568.71,570.04,6895.0,569.01,570.76,568.71,570.04,6895.0
2020-04-24 15:40:00,570.54,571.27,569.63,570.17,8527.0,570.54,571.27,569.63,570.17,8527.0
2020-04-24 15:45:00,569.66,570.69,569.3,570.23,4800.0,569.66,570.69,569.3,570.23,4800.0
2020-04-24 15:50:00,569.62,571.5,569.47,571.5,8357.0,569.62,571.5,569.47,571.5,8357.0
2020-04-24 15:55:00,572.04,572.53,570.0,570.41,9426.0,572.04,572.53,570.0,570.41,9426.0
2020-04-27 09:30:00,591.43,591.43,576.98,584.46,18521.0,591.43,591.43,576.98,584.46,18521.0
2020-04-27 09:35:00,582.77,584.15,581.0,582.69,2541.0,582.77,584.15,581.0,582.69,2541.0
2020-04-27 09:40:00,583.28,583.59,578.0,578.0,5584.0,583.28,583.59,578.0,578.0,5584.0
2020-04-27 09:45:00,577.14,579.09,575.0,577.77,5746.0,577.14,579.09,575.0,577.77,5746.0
2020-04-27 09:50:00,578.74,581.11,578.65,581.08,1200.0,578.74,581.11,578.65,581.08,1200.0
2020-04-27 09:55:00,581.86,581.86,579.11,579.11,697.0,581.86,581.86,579.11,579.11,697.0
2020-04-27 10:00:00,580.06,581.93,580.0,581.93,3078.0,580.06,581.93,580.0,581.93,3078.0
2020-04-27 10:05:00,580.5,582.37,578.81,581.91,4600.0,580.5,582.37,578.81,581.91,4600.0
2020-04-27 10:10:00,580.96,582.57,580.04,581.02,4171.0,580.96,582.57,580.04,581.02,4171.0
2020-04-27 10:15:00,581.06,582.32,581.05,581.3,1913.0,581.06,582.32,581.05,581.3,1913.0
2020-04-27 10:20:00,580.19,580.19,578.05,578.27,900.0,580.19,580.19,578.05,578.27,900.0
2020-04-27 10:25:00,578.4,579.66,578.4,579.66,350.0,578.4,579.66,578.4,579.66,350.0
2020-04-27 10:30:00,578.82,579.15,578.26,578.26,850.0,578.82,579.15,578.26,578.26,850.0
2020-04-27 10:35:00,577.06,579.63,577.06,579.18,3644.0,577.06,579.63,577.06,579.18,3644.0
2020-04-27 10:40:00,578.6,579.25,577.88,578.53,2122.0,578.6,579.25,577.88,578.53,2122.0
2020-04-27 10:45:00,578.77,578.77,577.71,577.78,600.0,578.77,578.77,577.71,577.78,600.0
2020-04-27 10:50:00,576.73,579.65,576.73,578.69,1500.0,576.73,579.65,576.73,578.69,1500.0
2020-04-27 10:55:00,578.7,579.46,577.32,577.32,700.0,578.7,579.46,577.32,577.32,700.0
2020-04-27 11:00:00,578.33,578.96,576.63,578.96,2700.0,578.33,578.96,576.63,578.96,2700.0
2020-04-27 11:05:00,579.01,579.33,578.83,578.84,2060.0,579.01,579.33,578.83,578.84,2060.0
2020-04-27 11:10:00,579.58,584.6,578.85,580.3,8596.0,579.58,584.6,578.85,580.3,8596.0
2020-04-27 11:15:00,582.56,584.58,582.54,584.58,1733.0,582.56,584.58,582.54,584.58,1733.0
2020-04-27 11:20:00,584.9,584.9,580.0,581.98,3176.0,584.9,584.9,580.0,581.98,3176.0
2020-04-27 11:25:00,582.01,584.0,582.01,584.0,3024.0,582.01,584.0,582.01,584.0,3024.0
2020-04-27 11:30:00,584.22,584.23,580.13,580.13,1300.0,584.22,584.23,580.13,580.13,1300.0
2020-04-27 11:35:00,581.26,582.28,580.34,582.28,800.0,581.26,582.28,580.34,582.28,800.0
2020-04-27 11:40:00,583.31,584.23,582.96,583.46,1634.0,583.31,584.23,582.96,583.46,1634.0
2020-04-27 11:45:00,583.49,583.49,581.8,583.49,3863.0,583.49,583.49,581.8,583.49,3863.0
2020-04-27 11:50:00,584.2,584.2,582.07,582.16,535.0,584.2,584.2,582.07,582.16,535.0
2020-04-27 11:55:00,581.51,581.51,580.89,580.89,400.0,581.51,581.51,580.89,580.89,400.0
2020-04-27 12:00:00,580.74,581.38,580.22,581.05,800.0,580.74,581.38,580.22,581.05,800.0
2020-04-27 12:05:00,581.06,581.06,580.91,580.91,1200.0,581.06,581.06,580.91,580.91,1200.0
2020-04-27 12:10:00,581.33,583.29,581.32,583.29,600.0,581.33,583.29,581.32,583.29,600.0
2020-04-27 12:15:00,582.5,583.71,582.5,583.42,1207.0,582.5,583.71,582.5,583.42,1207.0
2020-04-27 12:20:00,582.68,583.52,581.74,582.12,2500.0,582.68,583.52,581.74,582.12,2500.0
2020-04-27 12:25:00,581.93,582.3,580.0,580.69,2564.0,581.93,582.3,580.0,580.69,2564.0
2020-04-27 12:30:00,579.87,580.66,579.87,580.56,3532.0,579.87,580.66,579.87,580.56,3532.0
2020-04-27 12:35:00,581.55,581.55,579.89,579.89,1200.0,581.55,581.55,579.89,579.89,1200.0
2020-04-27 12:40:00,580.16,582.56,580.16,582.56,1000.0,580.16,582.56,580.16,582.56,1000.0
2020-04-27 12:45:00,581.56,583.77,581.56,583.77,771.0,581.56,583.77,581.56,583.77,771.0
2020-04-27 12:50:00,582.21,583.88,581.99,583.71,2760.0,582.21,583.88,581.99,583.71,2760.0
2020-04-27 12:55:00,584.2,585.01,581.59,582.22,3200.0,584.2,585.01,581.59,582.22,3200.0
2020-04-27 13:00:00,582.65,582.69,580.54,582.69,1600.0,582.65,582.69,580.54,582.69,1600.0
2020-04-27 13:05:00,582.99,584.65,582.63,583.93,5600.0,582.99,584.65,582.63,583.93,5600.0
2020-04-27 13:10:00,584.43,585.16,584.42,585.16,700.0,584.43,585.16,584.42,585.16,700.0
2020-04-27 13:15:00,585.49,585.49,582.61,582.61,2000.0,585.49,585.49,582.61,582.61,2000.0
2020-04-27 13:20:00,582.29,583.31,582.15,582.15,900.0,582.29,583.31,582.15,582.15,900.0
2020-04-27 13:25:00,581.5,584.17,581.49,583.55,3273.0,581.5,584.17,581.49,583.55,3273.0
2020-04-27 13:30:00,584.06,584.06,580.0,580.24,6559.0,584.06,584.06,580.0,580.24,6559.0
2020-04-27 13:35:00,579.55,581.34,579.41,581.25,800.0,579.55,581.34,579.41,581.25,800.0
2020-04-27 13:40:00,581.81,582.48,579.24,580.23,1561.0,581.81,582.48,579.24,580.23,1561.0
2020-04-27 13:45:00,580.34,580.94,579.21,580.94,1256.0,580.34,580.94,579.21,580.94,1256.0
2020-04-27 13:50:00,581.45,581.59,580.89,580.89,1081.0,581.45,581.59,580.89,580.89,1081.0
2020-04-27 13:55:00,580.56,581.57,580.08,581.56,2102.0,580.56,581.57,580.08,581.56,2102.0
2020-04-27 14:00:00,580.88,582.94,580.88,581.88,1574.0,580.88,582.94,580.88,581.88,1574.0
2020-04-27 14:05:00,580.99,581.79,580.98,581.77,700.0,580.99,581.79,580.98,581.77,700.0
2020-04-27 14:10:00,582.81,583.93,582.81,583.93,400.0,582.81,583.93,582.81,583.93,400.0
2020-04-27 14:15:00,583.16,583.16,583.09,583.09,244.0,583.16,583.16,583.09,583.09,244.0
2020-04-27 14:20:00,584.0,584.0,582.84,583.0,1141.0,584.0,584.0,582.84,583.0,1141.0
2020-04-27 14:25:00,583.48,583.9,582.68,583.0,3109.0,583.48,583.9,582.68,583.0,3109.0
2020-04-27 14:30:00,582.49,584.78,581.98,584.71,5503.0,582.49,584.78,581.98,584.71,5503.0
2020-04-27 14:35:00,584.12,584.99,582.68,584.99,1438.0,584.12,584.99,582.68,584.99,1438.0
2020-04-27 14:40:00,585.67,586.1,583.32,585.7,2305.0,585.67,586.1,583.32,585.7,2305.0
2020-04-27 14:45:00,586.03,586.64,585.0,586.64,755.0,586.03,586.64,585.0,586.64,755.0
2020-04-27 14:50:00,586.24,586.41,585.0,586.0,2000.0,586.24,586.41,585.0,586.0,2000.0
2020-04-27 14:55:00,585.45,586.55,583.35,586.35,2105.0,585.45,586.55,583.35,586.35,2105.0
2020-04-27 15:00:00,586.79,586.99,585.28,586.8,1015.0,586.79,586.99,585.28,586.8,1015.0
2020-04-27 15:05:00,587.54,587.54,586.14,587.03,2746.0,587.54,587.54,586.14,587.03,2746.0
2020-04-27 15:10:00,586.43,588.68,586.42,587.44,3677.0,586.43,588.68,586.42,587.44,3677.0
2020-04-27 15:15:00,588.39,589.19,587.41,588.98,5656.0,588.39,589.19,587.41,588.98,5656.0
2020-04-27 15:20:00,588.21,589.55,588.03,588.72,2358.0,588.21,589.55,588.03,588.72,2358.0
2020-04-27 15:25:00,588.87,590.63,588.36,590.63,3900.0,588.87,590.63,588.36,590.63,3900.0
2020-04-27 15:30:00,591.31,592.78,591.25,591.83,4880.0,591.31,592.78,591.25,591.83,4880.0
2020-04-27 15:35:00,592.31,593.0,591.32,591.32,3480.0,592.31,593.0,591.32,591.32,3480.0
2020-04-27 15:40:00,591.37,592.61,591.28,591.66,2700.0,591.37,592.61,591.28,591.66,2700.0
2020-04-27 15:45:00,591.81,591.81,588.67,588.8,2550.0,591.81,591.81,588.67,588.8,2550.0
2020-04-27 15:50:00,589.37,589.91,588.4,589.1,6890.0,589.37,589.91,588.4,589.1,6890.0
2020-04-27 15:55:00,589.09,589.62,587.61,589.48,7800.0,589.09,589.62,587.61,589.48,7800.0
2020-04-28 09:30:00,592.02,597.66,592.0,596.83,14898.0,592.02,597.66,592.0,596.83,14898.0
2020-04-28 09:35:00,597.5,600.32,595.96,595.96,2753.0,597.5,600.32,595.96,595.96,2753.0
2020-04-28 09:40:00,596.98,597.18,596.98,597.02,300.0,596.98,597.18,596.98,597.02,300.0
2020-04-28 09:45:00,598.0,601.31,597.02,598.84,15283.0,598.0,601.31,597.02,598.84,15283.0
2020-04-28 09:50:00,599.96,602.31,598.31,598.8,6147.0,599.96,602.31,598.31,598.8,6147.0
2020-04-28 09:55:00,598.6,598.88,595.01,596.35,5780.0,598.6,598.88,595.01,596.35,5780.0
2020-04-28 10:00:00,596.16,597.99,595.16,597.68,7539.0,596.16,597.99,595.16,597.68,7539.0
2020-04-28 10:05:00,596.86,597.28,596.15,596.62,2888.0,596.86,597.28,596.15,596.62,2888.0
2020-04-28 10:10:00,596.59,598.91,595.95,596.64,4600.0,596.59,598.91,595.95,596.64,4600.0
2020-04-28 10:15:00,596.82,598.98,594.29,596.62,7540.0,596.82,598.98,594.29,596.62,7540.0
2020-04-28 10:20:00,596.64,596.81,593.69,595.73,8325.0,596.64,596.81,593.69,595.73,8325.0
2020-04-28 10:25:00,594.25,600.35,594.25,597.5,14186.0,594.25,600.35,594.25,597.5,14186.0
2020-04-28 10:30:00,598.71,598.71,597.67,598.0,2005.0,598.71,598.71,597.67,598.0,2005.0
2020-04-28 10:35:00,598.55,600.87,597.42,597.65,4284.0,598.55,600.87,597.42,597.65,4284.0
2020-04-28 10:40:00,597.02,597.78,595.36,595.64,3576.0,597.02,597.78,595.36,595.64,3576.0
2020-04-28 10:45:00,596.0,598.39,595.5,597.15,3151.0,596.0,598.39,595.5,597.15,3151.0
2020-04-28 10:50:00,595.92,597.23,594.03,594.03,1456.0,595.92,597.23,594.03,594.03,1456.0
2020-04-28 10:55:00,594.59,594.59,589.24,589.24,5253.0,594.59,594.59,589.24,589.24,5253.0
2020-04-28 11:00:00,590.8,593.42,590.8,592.9,3352.0,590.8,593.42,590.8,592.9,3352.0
2020-04-28 11:05:00,593.0,596.32,591.75,596.28,960.0,593.0,596.32,591.75,596.28,960.0
2020-04-28 11:10:00,596.64,596.64,593.14,594.04,2135.0,596.64,596.64,593.14,594.04,2135.0
2020-04-28 11:15:00,594.49,596.3,589.0,589.0,4336.0,594.49,596.3,589.0,589.0,4336.0
2020-04-28 11:20:00,589.53,592.42,589.53,592.25,3351.0,589.53,592.42,589.53,592.25,3351.0
2020-04-28 11:25:00,592.25,595.73,592.25,595.73,1144.0,592.25,595.73,592.25,595.73,1144.0
2020-04-28 11:30:00,595.78,595.78,592.22,592.22,790.0,595.78,595.78,592.22,592.22,790.0
2020-04-28 11:35:00,593.63,595.32,593.63,594.21,1550.0,593.63,595.32,593.63,594.21,1550.0
2020-04-28 11:40:00,594.29,595.17,594.0,594.13,2221.0,594.29,595.17,594.0,594.13,2221.0
2020-04-28 11:45:00,593.89,595.4,593.89,595.17,1950.0,593.89,595.4,593.89,595.17,1950.0
2020-04-28 11:50:00,594.46,594.91,594.46,594.91,300.0,594.46,594.91,594.46,594.91,300.0
2020-04-28 11:55:00,595.28,595.29,593.29,594.25,1804.0,595.28,595.29,593.29,594.25,1804.0
2020-04-28 12:00:00,594.67,594.68,593.29,593.29,505.0,594.67,594.68,593.29,593.29,505.0
2020-04-28 12:05:00,592.46,593.68,592.46,593.58,1249.0,592.46,593.68,592.46,593.58,1249.0
2020-04-28 12:10:00,593.88,593.88,592.61,592.61,500.0,593.88,593.88,592.61,592.61,500.0
2020-04-28 12:15:00,591.25,591.25,589.28,590.29,1900.0,591.25,591.25,589.28,590.29,1900.0
2020-04-28 12:20:00,590.14,591.1,589.45,589.45,2391.0,590.14,591.1,589.45,589.45,2391.0
2020-04-28 12:25:00,589.63,591.03,589.58,591.03,1700.0,589.63,591.03,589.58,591.03,1700.0
2020-04-28 12:30:00,591.44,591.44,589.0,590.49,740.0,591.44,591.44,589.0,590.49,740.0
2020-04-28 12:35:00,590.65,590.92,590.09,590.52,1000.0,590.65,590.92,590.09,590.52,1000.0
2020-04-28 12:40:00,590.82,593.03,590.81,592.34,2140.0,590.82,593.03,590.81,592.34,2140.0
2020-04-28 12:45:00,592.1,593.5,591.46,593.5,5432.0,592.1,593.5,591.46,593.5,5432.0
2020-04-28 12:50:00,593.02,593.5,593.02,593.45,900.0,593.02,593.5,593.02,593.45,900.0
2020-04-28 12:55:00,593.24,598.0,593.24,598.0,4072.0,593.24,598.0,593.24,598.0,4072.0
2020-04-28 13:00:00,597.91,599.0,597.46,598.99,2400.0,597.91,599.0,597.46,598.99,2400.0
2020-04-28 13:05:00,598.99,600.5,598.57,598.57,2300.0,598.99,600.5,598.57,598.57,2300.0
2020-04-28 13:10:00,598.84,600.5,598.48,599.0,1500.0,598.84,600.5,598.48,599.0,1500.0
2020-04-28 13:15:00,598.62,600.05,598.13,600.05,3899.0,598.62,600.05,598.13,600.05,3899.0
2020-04-28 13:20:00,600.05,601.71,600.05,600.8,5150.0,600.05,601.71,600.05,600.8,5150.0
2020-04-28 13:25:00,601.45,604.99,601.42,603.42,5027.0,601.45,604.99,601.42,603.42,5027.0
2020-04-28 13:30:00,603.55,604.77,602.11,603.51,3218.0,603.55,604.77,602.11,603.51,3218.0
2020-04-28 13:35:00,603.62,603.92,602.57,603.29,1465.0,603.62,603.92,602.57,603.29,1465.0
2020-04-28 13:40:00,603.0,604.0,601.96,603.79,1455.0,603.0,604.0,601.96,603.79,1455.0
2020-04-28 13:45:00,603.82,603.82,602.88,602.88,1020.0,603.82,603.82,602.88,602.88,1020.0
2020-04-28 13:50:00,602.78,603.86,602.78,603.49,1600.0,602.78,603.86,602.78,603.49,1600.0
2020-04-28 13:55:00,603.87,603.98,603.04,603.45,1550.0,603.87,603.98,603.04,603.45,1550.0
2020-04-28 14:00:00,603.16,605.85,603.16,604.58,2041.0,603.16,605.85,603.16,604.58,2041.0
2020-04-28 14:05:00,604.45,605.83,604.01,605.24,3025.0,604.45,605.83,604.01,605.24,3025.0
2020-04-28 14:10:00,605.07,606.36,604.83,604.83,3362.0,605.07,606.36,604.83,604.83,3362.0
2020-04-28 14:15:00,605.79,605.8,603.25,603.61,1632.0,605.79,605.8,603.25,603.61,1632.0
2020-04-28 14:20:00,602.88,603.39,602.42,602.75,2515.0,602.88,603.39,602.42,602.75,2515.0
2020-04-28 14:25:00,602.75,604.49,601.2,601.21,2650.0,602.75,604.49,601.2,601.21,2650.0
2020-04-28 14:30:00,601.19,601.51,599.12,599.58,2500.0,601.19,601.51,599.12,599.58,2500.0
2020-04-28 14:35:00,598.68,599.28,595.8,597.44,4000.0,598.68,599.28,595.8,597.44,4000.0
2020-04-28 14:40:00,597.69,597.7,596.12,596.16,1000.0,597.69,597.7,596.12,596.16,1000.0
2020-04-28 14:45:00,595.55,596.28,593.98,594.32,1948.0,595.55,596.28,593.98,594.32,1948.0
2020-04-28 14:50:00,594.57,595.28,593.92,594.56,2400.0,594.57,595.28,593.92,594.56,2400.0
2020-04-28 14:55:00,594.4,594.53,593.44,594.53,1400.0,594.4,594.53,593.44,594.53,1400.0
2020-04-28 15:00:00,596.63,597.2,595.39,595.39,1320.0,596.63,597.2,595.39,595.39,1320.0
2020-04-28 15:05:00,594.16,595.0,594.0,594.01,800.0,594.16,595.0,594.0,594.01,800.0
2020-04-28 15:10:00,593.92,595.2,593.91,593.96,2450.0,593.92,595.2,593.91,593.96,2450.0
2020-04-28 15:15:00,594.73,597.39,593.99,597.39,1480.0,594.73,597.39,593.99,597.39,1480.0
2020-04-28 15:20:00,596.75,596.75,594.3,594.9,3173.0,596.75,596.75,594.3,594.9,3173.0
2020-04-28 15:25:00,594.81,596.4,594.81,596.31,562.0,594.81,596.4,594.81,596.31,562.0
2020-04-28 15:30:00,596.89,597.33,594.55,594.74,3130.0,596.89,597.33,594.55,594.74,3130.0
2020-04-28 15:35:00,595.42,599.45,595.42,599.31,3440.0,595.42,599.45,595.42,599.31,3440.0
2020-04-28 15:40:00,599.45,599.45,598.05,598.84,4137.0,599.45,599.45,598.05,598.84,4137.0
2020-04-28 15:45:00,599.25,599.25,596.35,596.79,4050.0,599.25,599.25,596.35,596.79,4050.0
2020-04-28 15:50:00,596.4,598.01,595.87,596.61,7089.0,596.4,598.01,595.87,596.61,7089.0
2020-04-28 15:55:00,597.38,600.18,597.05,598.88,12658.0,597.38,600.18,597.05,598.88,12658.0
2020-04-29 09:30:00,605.01,609.63,605.0,605.07,5535.0,605.01,609.63,605.0,605.07,5535.0
2020-04-29 09:35:00,604.01,604.39,600.89,601.01,1200.0,604.01,604.39,600.89,601.01,1200.0
2020-04-29 09:40:00,600.89,608.03,600.89,607.24,2600.0,600.89,608.03,600.89,607.24,2600.0
2020-04-29 09:45:00,606.67,611.76,605.17,610.67,5176.0,606.67,611.76,605.17,610.67,5176.0
2020-04-29 09:50:00,610.75,610.75,606.36,609.58,3027.0,610.75,610.75,606.36,609.58,3027.0
2020-04-29 09:55:00,608.75,610.56,607.94,609.76,3254.0,608.75,610.56,607.94,609.76,3254.0
2020-04-29 10:00:00,608.23,608.42,604.1,604.1,1550.0,608.23,608.42,604.1,604.1,1550.0
2020-04-29 10:05:00,604.97,606.68,604.97,605.9,1346.0,604.97,606.68,604.97,605.9,1346.0
2020-04-29 10:10:00,605.33,606.32,604.18,606.32,3236.0,605.33,606.32,604.18,606.32,3236.0
2020-04-29 10:15:00,606.32,609.97,606.31,609.79,2271.0,606.32,609.97,606.31,609.79,2271.0
2020-04-29 10:20:00,608.83,608.83,607.48,608.68,906.0,608.83,608.83,607.48,608.68,906.0
2020-04-29 10:25:00,608.55,608.68,606.11,606.11,3007.0,608.55,608.68,606.11,606.11,3007.0
2020-04-29 10:30:00,606.11,607.29,604.21,605.26,3463.0,606.11,607.29,604.21,605.26,3463.0
2020-04-29 10:35:00,605.66,607.24,604.65,606.04,3250.0,605.66,607.24,604.65,606.04,3250.0
2020-04-29 10:40:00,605.86,605.86,602.77,604.04,1244.0,605.86,605.86,602.77,604.04,1244.0
2020-04-29 10:45:00,603.12,604.7,603.12,603.79,3517.0,603.12,604.7,603.12,603.79,3517.0
2020-04-29 10:50:00,603.99,606.87,603.94,605.32,2222.0,603.99,606.87,603.94,605.32,2222.0
2020-04-29 10:55:00,606.24,606.59,605.39,605.4,475.0,606.24,606.59,605.39,605.4,475.0
2020-04-29 11:00:00,605.24,605.27,601.17,601.52,1750.0,605.24,605.27,601.17,601.52,1750.0
2020-04-29 11:05:00,602.01,602.04,601.26,601.33,700.0,602.01,602.04,601.26,601.33,700.0
2020-04-29 11:10:00,602.07,602.47,601.59,601.6,400.0,602.07,602.47,601.59,601.6,400.0
2020-04-29 11:15:00,600.52,600.96,597.05,598.57,11402.0,600.52,600.96,597.05,598.57,11402.0
2020-04-29 11:20:00,597.6,602.0,597.6,602.0,3453.0,597.6,602.0,597.6,602.0,3453.0
2020-04-29 11:25:00,603.0,604.98,603.0,603.37,659.0,603.0,604.98,603.0,603.37,659.0
2020-04-29 11:30:00,605.25,605.33,602.53,603.03,2604.0,605.25,605.33,602.53,603.03,2604.0
2020-04-29 11:35:00,602.74,602.74,601.5,602.02,1220.0,602.74,602.74,601.5,602.02,1220.0
2020-04-29 11:40:00,602.08,603.05,602.03,603.0,1230.0,602.08,603.05,602.03,603.0,1230.0
2020-04-29 11:45:00,603.27,603.78,602.24,602.24,2000.0,603.27,603.78,602.24,602.24,2000.0
2020-04-29 11:50:00,602.94,602.94,601.07,601.29,1539.0,602.94,602.94,601.07,601.29,1539.0
2020-04-29 11:55:00,601.9,601.91,598.85,599.12,1850.0,601.9,601.91,598.85,599.12,1850.0
2020-04-29 12:00:00,600.06,601.81,600.05,601.81,794.0,600.06,601.81,600.05,601.81,794.0
2020-04-29 12:05:00,602.9,603.8,601.81,603.08,2100.0,602.9,603.8,601.81,603.08,2100.0
2020-04-29 12:10:00,603.69,605.03,603.49,604.52,750.0,603.69,605.03,603.49,604.52,750.0
2020-04-29 12:15:00,604.92,604.98,600.66,600.88,4374.0,604.92,604.98,600.66,600.88,4374.0
2020-04-29 12:20:00,601.09,602.2,600.31,602.2,1500.0,601.09,602.2,600.31,602.2,1500.0
2020-04-29 12:25:00,602.2,602.2,598.66,598.66,1950.0,602.2,602.2,598.66,598.66,1950.0
2020-04-29 12:30:00,598.94,599.39,596.87,599.01,3506.0,598.94,599.39,596.87,599.01,3506.0
2020-04-29 12:35:00,599.52,600.57,599.27,600.0,700.0,599.52,600.57,599.27,600.0,700.0
2020-04-29 12:40:00,601.97,601.98,597.96,599.1,5675.0,601.97,601.98,597.96,599.1,5675.0
2020-04-29 12:45:00,597.4,597.4,594.75,594.75,3650.0,597.4,597.4,594.75,594.75,3650.0
2020-04-29 12:50:00,594.36,596.16,591.67,594.1,6184.0,594.36,596.16,591.67,594.1,6184.0
2020-04-29 12:55:00,595.07,595.07,591.88,592.94,1550.0,595.07,595.07,591.88,592.94,1550.0
2020-04-29 13:00:00,592.77,594.51,592.77,594.0,2901.0,592.77,594.51,592.77,594.0,2901.0
2020-04-29 13:05:00,594.18,595.56,594.18,595.56,972.0,594.18,595.56,594.18,595.56,972.0
2020-04-29 13:10:00,595.58,595.58,592.03,592.03,1874.0,595.58,595.58,592.03,592.03,1874.0
2020-04-29 13:15:00,592.24,593.82,591.56,592.47,2876.0,592.24,593.82,591.56,592.47,2876.0
2020-04-29 13:20:00,592.9,593.65,591.57,592.48,2143.0,592.9,593.65,591.57,592.48,2143.0
2020-04-29 13:25:00,591.56,595.38,591.56,594.27,6400.0,591.56,595.38,591.56,594.27,6400.0
2020-04-29 13:30:00,594.0,594.0,591.86,591.86,2000.0,594.0,594.0,591.86,591.86,2000.0
2020-04-29 13:35:00,592.41,593.42,591.62,591.62,1712.0,592.41,593.42,591.62,591.62,1712.0
2020-04-29 13:40:00,591.81,591.81,591.67,591.79,500.0,591.81,591.81,591.67,591.79,500.0
2020-04-29 13:45:00,591.53,591.81,591.37,591.4,1504.0,591.53,591.81,591.37,591.4,1504.0
2020-04-29 13:50:00,591.57,592.74,591.56,592.61,1450.0,591.57,592.74,591.56,592.61,1450.0
2020-04-29 13:55:00,592.96,593.68,592.46,593.03,3330.0,592.96,593.68,592.46,593.03,3330.0
2020-04-29 14:00:00,593.58,594.12,592.35,592.35,3775.0,593.58,594.12,592.35,592.35,3775.0
2020-04-29 14:05:00,593.55,593.94,592.72,593.22,800.0,593.55,593.94,592.72,593.22,800.0
2020-04-29 14:10:00,593.45,593.45,591.2,591.2,8128.0,593.45,593.45,591.2,591.2,8128.0
2020-04-29 14:15:00,592.81,595.46,592.5,594.91,4276.0,592.81,595.46,592.5,594.91,4276.0
2020-04-29 14:20:00,594.29,595.46,594.29,595.13,1905.0,594.29,595.46,594.29,595.13,1905.0
2020-04-29 14:25:00,595.48,596.24,593.01,593.47,4983.0,595.48,596.24,593.01,593.47,4983.0
2020-04-29 14:30:00,594.0,595.33,593.55,595.33,1200.0,594.0,595.33,593.55,595.33,1200.0
2020-04-29 14:35:00,594.64,594.86,593.46,594.57,1318.0,594.64,594.86,593.46,594.57,1318.0
2020-04-29 14:40:00,595.72,595.72,594.85,594.85,300.0,595.72,595.72,594.85,594.85,300.0
2020-04-29 14:45:00,594.83,594.83,591.21,591.21,2978.0,594.83,594.83,591.21,591.21,2978.0
2020-04-29 14:50:00,591.69,595.0,591.04,594.29,8043.0,591.69,595.0,591.04,594.29,8043.0
2020-04-29 14:55:00,594.06,597.0,594.05,597.0,11294.0,594.06,597.0,594.05,597.0,11294.0
2020-04-29 15:00:00,597.96,598.68,597.1,597.1,2220.0,597.96,598.68,597.1,597.1,2220.0
2020-04-29 15:05:00,598.12,599.8,598.11,599.13,2523.0,598.12,599.8,598.11,599.13,2523.0
2020-04-29 15:10:00,599.15,599.56,597.31,597.6,2100.0,599.15,599.56,597.31,597.6,2100.0
2020-04-29 15:15:00,596.15,597.01,595.71,597.0,4299.0,596.15,597.01,595.71,597.0,4299.0
2020-04-29 15:20:00,597.55,597.55,596.06,596.77,600.0,597.55,597.55,596.06,596.77,600.0
2020-04-29 15:25:00,597.46,597.46,595.05,597.45,7092.0,597.46,597.46,595.05,597.45,7092.0
2020-04-29 15:30:00,597.8,598.46,597.51,598.16,2300.0,597.8,598.46,597.51,598.16,2300.0
2020-04-29 15:35:00,597.97,599.6,596.95,596.96,5351.0,597.97,599.6,596.95,596.96,5351.0
2020-04-29 15:40:00,598.0,600.0,598.0,599.75,5983.0,598.0,600.0,598.0,599.75,5983.0
2020-04-29 15:45:00,599.63,600.0,598.24,599.3,7908.0,599.63,600.0,598.24,599.3,7908.0
2020-04-29 15:50:00,599.05,603.0,598.41,601.42,7960.0,599.05,603.0,598.41,601.42,7960.0
2020-04-29 15:55:00,600.83,603.91,600.83,602.42,14023.0,600.83,603.91,600.83,602.42,14023.0
2020-04-30 09:30:00,603.87,606.69,601.23,605.97,6213.0,603.87,606.69,601.23,605.97,6213.0
2020-04-30 09:35:00,602.86,602.86,595.01,598.0,6745.0,602.86,602.86,595.01,598.0,6745.0
2020-04-30 09:40:00,597.25,597.25,595.03,596.91,600.0,597.25,597.25,595.03,596.91,600.0
2020-04-30 09:45:00,595.95,596.43,591.63,594.79,3250.0,595.95,596.43,591.63,594.79,3250.0
2020-04-30 09:50:00,595.96,600.0,595.96,598.35,2733.0,595.96,600.0,595.96,598.35,2733.0
2020-04-30 09:55:00,596.73,600.88,594.02,599.75,10167.0,596.73,600.88,594.02,599.75,10167.0
2020-04-30 10:00:00,599.72,601.06,599.72,600.88,6000.0,599.72,601.06,599.72,600.88,6000.0
2020-04-30 10:05:00,599.46,601.77,598.1,598.1,2779.0,599.46,601.77,598.1,598.1,2779.0
2020-04-30 10:10:00,600.53,600.57,599.41,599.46,700.0,600.53,600.57,599.41,599.46,700.0
2020-04-30 10:15:00,600.0,600.0,598.58,599.45,2303.0,600.0,600.0,598.58,599.45,2303.0
2020-04-30 10:20:00,598.45,598.74,594.34,596.35,5600.0,598.45,598.74,594.34,596.35,5600.0
2020-04-30 10:25:00,596.22,596.33,594.19,594.93,3533.0,596.22,596.33,594.19,594.93,3533.0
2020-04-30 10:30:00,595.01,595.88,593.51,594.01,3200.0,595.01,595.88,593.51,594.01,3200.0
2020-04-30 10:35:00,594.15,595.06,592.26,592.26,2597.0,594.15,595.06,592.26,592.26,2597.0
2020-04-30 10:40:00,591.46,591.84,588.28,588.98,3905.0,591.46,591.84,588.28,588.98,3905.0
2020-04-30 10:45:00,589.68,591.38,589.68,591.38,2380.0,589.68,591.38,589.68,591.38,2380.0
2020-04-30 10:50:00,591.94,594.72,590.92,593.57,6600.0,591.94,594.72,590.92,593.57,6600.0
2020-04-30 10:55:00,593.53,595.87,593.08,594.78,2110.0,593.53,595.87,593.08,594.78,2110.0
2020-04-30 11:00:00,596.2,598.64,595.82,597.48,1125.0,596.2,598.64,595.82,597.48,1125.0
2020-04-30 11:05:00,598.1,601.05,597.77,598.67,2461.0,598.1,601.05,597.77,598.67,2461.0
2020-04-30 11:10:00,598.45,598.45,595.56,595.57,819.0,598.45,598.45,595.56,595.57,819.0
2020-04-30 11:15:00,596.78,597.03,596.71,596.71,900.0,596.78,597.03,596.71,596.71,900.0
2020-04-30 11:20:00,597.12,597.71,597.11,597.53,1200.0,597.12,597.71,597.11,597.53,1200.0
2020-04-30 11:25:00,596.57,597.52,595.74,596.21,1279.0,596.57,597.52,595.74,596.21,1279.0
2020-04-30 11:30:00,595.45,596.63,594.41,596.32,1383.0,595.45,596.63,594.41,596.32,1383.0
2020-04-30 11:35:00,596.93,597.0,595.9,595.9,900.0,596.93,597.0,595.9,595.9,900.0
2020-04-30 11:40:00,596.5,598.46,596.0,596.98,1629.0,596.5,598.46,596.0,596.98,1629.0
2020-04-30 11:45:00,597.0,598.05,595.0,595.0,7525.0,597.0,598.05,595.0,595.0,7525.0
2020-04-30 11:50:00,594.66,594.87,591.78,593.05,13025.0,594.66,594.87,591.78,593.05,13025.0
2020-04-30 11:55:00,593.08,593.88,591.19,591.19,2100.0,593.08,593.88,591.19,591.19,2100.0
2020-04-30 12:00:00,591.12,591.12,584.0,585.55,15650.0,591.12,591.12,584.0,585.55,15650.0
2020-04-30 12:05:00,586.62,588.08,585.0,588.08,1381.0,586.62,588.08,585.0,588.08,1381.0
2020-04-30 12:10:00,588.08,592.91,588.08,589.06,550.0,588.08,592.91,588.08,589.06,550.0
2020-04-30 12:15:00,590.34,591.59,590.07,591.59,1700.0,590.34,591.59,590.07,591.59,1700.0
2020-04-30 12:20:00,591.3,591.54,588.06,588.06,7268.0,591.3,591.54,588.06,588.06,7268.0
2020-04-30 12:25:00,589.97,590.02,587.82,589.12,1300.0,589.97,590.02,587.82,589.12,1300.0
2020-04-30 12:30:00,588.58,588.58,587.4,588.26,800.0,588.58,588.58,587.4,588.26,800.0
2020-04-30 12:35:00,587.82,589.88,587.81,589.3,1150.0,587.82,589.88,587.81,589.3,1150.0
2020-04-30 12:40:00,589.46,590.0,587.67,590.0,1911.0,589.46,590.0,587.67,590.0,1911.0
2020-04-30 12:45:00,589.36,590.45,589.36,590.45,310.0,589.36,590.45,589.36,590.45,310.0
2020-04-30 12:50:00,589.83,590.97,589.83,589.91,1100.0,589.83,590.97,589.83,589.91,1100.0
2020-04-30 12:55:00,590.6,591.3,590.13,590.13,1340.0,590.6,591.3,590.13,590.13,1340.0
2020-04-30 13:00:00,590.14,590.14,588.0,588.0,800.0,590.14,590.14,588.0,588.0,800.0
2020-04-30 13:05:00,588.27,588.47,585.74,585.95,4845.0,588.27,588.47,585.74,585.95,4845.0
2020-04-30 13:10:00,585.56,587.9,585.05,587.9,2800.0,585.56,587.9,585.05,587.9,2800.0
2020-04-30 13:15:00,587.38,587.5,585.8,586.9,4100.0,587.38,587.5,585.8,586.9,4100.0
2020-04-30 13:20:00,588.04,588.07,586.35,587.04,2203.0,588.04,588.07,586.35,587.04,2203.0
2020-04-30 13:25:00,587.26,587.26,585.0,585.44,2777.0,587.26,587.26,585.0,585.44,2777.0
2020-04-30 13:30:00,585.93,585.93,584.17,584.94,2400.0,585.93,585.93,584.17,584.94,2400.0
2020-04-30 13:35:00,585.04,585.48,583.52,584.1,4114.0,585.04,585.48,583.52,584.1,4114.0
2020-04-30 13:40:00,585.1,585.22,584.15,585.22,600.0,585.1,585.22,584.15,585.22,600.0
2020-04-30 13:45:00,587.03,587.22,587.03,587.22,217.0,587.03,587.22,587.03,587.22,217.0
2020-04-30 13:50:00,586.21,587.22,585.98,586.68,1060.0,586.21,587.22,585.98,586.68,1060.0
2020-04-30 13:55:00,586.23,587.06,585.05,585.73,2650.0,586.23,587.06,585.05,585.73,2650.0
2020-04-30 14:00:00,586.54,587.59,584.43,585.39,10210.0,586.54,587.59,584.43,585.39,10210.0
2020-04-30 14:05:00,584.63,584.79,584.63,584.79,300.0,584.63,584.79,584.63,584.79,300.0
2020-04-30 14:10:00,585.22,587.03,585.22,587.03,500.0,585.22,587.03,585.22,587.03,500.0
2020-04-30 14:15:00,587.91,588.13,587.85,588.13,407.0,587.91,588.13,587.85,588.13,407.0
2020-04-30 14:20:00,587.86,588.03,587.0,587.01,2179.0,587.86,588.03,587.0,587.01,2179.0
2020-04-30 14:25:00,585.81,586.29,585.06,586.29,700.0,585.81,586.29,585.06,586.29,700.0
2020-04-30 14:30:00,587.07,587.98,586.59,586.91,900.0,587.07,587.98,586.59,586.91,900.0
2020-04-30 14:35:00,586.65,587.35,585.74,586.27,4152.0,586.65,587.35,585.74,586.27,4152.0
2020-04-30 14:40:00,586.58,587.12,585.65,586.48,1647.0,586.58,587.12,585.65,586.48,1647.0
2020-04-30 14:45:00,586.49,586.84,585.72,586.4,2000.0,586.49,586.84,585.72,586.4,2000.0
2020-04-30 14:50:00,586.64,587.6,586.48,586.53,2639.0,586.64,587.6,586.48,586.53,2639.0
2020-04-30 14:55:00,586.46,587.22,586.46,587.22,700.0,586.46,587.22,586.46,587.22,700.0
2020-04-30 15:00:00,587.18,587.47,586.02,586.41,1600.0,587.18,587.47,586.02,586.41,1600.0
2020-04-30 15:05:00,586.72,589.0,586.72,587.63,5494.0,586.72,589.0,586.72,587.63,5494.0
2020-04-30 15:10:00,587.34,587.34,586.56,587.25,2200.0,587.34,587.34,586.56,587.25,2200.0
2020-04-30 15:15:00,587.12,588.52,586.96,588.18,9074.0,587.12,588.52,586.96,588.18,9074.0
2020-04-30 15:20:00,587.94,589.07,587.94,588.74,4304.0,587.94,589.07,587.94,588.74,4304.0
2020-04-30 15:25:00,588.28,588.51,586.54,588.51,3815.0,588.28,588.51,586.54,588.51,3815.0
2020-04-30 15:30:00,588.76,589.2,587.41,587.41,3372.0,588.76,589.2,587.41,587.41,3372.0
2020-04-30 15:35:00,588.03,588.06,585.67,586.23,1100.0,588.03,588.06,585.67,586.23,1100.0
2020-04-30 15:40:00,585.73,586.26,585.63,586.25,2004.0,585.73,586.26,585.63,586.25,2004.0
2020-04-30 15:45:00,585.81,586.23,583.0,584.93,8243.0,585.81,586.23,583.0,584.93,8243.0
2020-04-30 15:50:00,584.61,584.94,580.01,580.48,22241.0,584.61,584.94,580.01,580.48,22241.0
2020-04-30 15:55:00,580.47,585.27,579.01,583.54,21328.0,580.47,585.27,579.01,583.54,21328.0
2020-05-01 09:30:00,571.4,581.99,570.01,581.0,14495.0,571.4,581.99,570.01,581.0,14495.0
2020-05-01 09:35:00,581.97,588.0,580.54,585.46,6149.0,581.97,588.0,580.54,585.46,6149.0
2020-05-01 09:40:00,586.67,593.37,585.41,590.98,16269.0,586.67,593.37,585.41,590.98,16269.0
2020-05-01 09:45:00,590.11,596.75,590.11,593.43,25904.0,590.11,596.75,590.11,593.43,25904.0
2020-05-01 09:50:00,593.86,596.28,589.82,589.83,16731.0,593.86,596.28,589.82,589.83,16731.0
2020-05-01 09:55:00,588.17,593.46,588.17,593.46,9449.0,588.17,593.46,588.17,593.46,9449.0
2020-05-01 10:00:00,594.18,597.76,592.93,593.6,9837.0,594.18,597.76,592.93,593.6,9837.0
2020-05-01 10:05:00,596.64,596.64,591.0,591.0,11410.0,596.64,596.64,591.0,591.0,11410.0
2020-05-01 10:10:00,592.5,598.0,590.0,597.0,6123.0,592.5,598.0,590.0,597.0,6123.0
2020-05-01 10:15:00,596.01,597.36,592.02,596.08,7235.0,596.01,597.36,592.02,596.08,7235.0
2020-05-01 10:20:00,595.38,597.0,593.8,595.98,4775.0,595.38,597.0,593.8,595.98,4775.0
2020-05-01 10:25:00,596.49,602.0,596.19,602.0,12458.0,596.49,602.0,596.19,602.0,12458.0
2020-05-01 10:30:00,601.71,601.71,594.65,597.9,8765.0,601.71,601.71,594.65,597.9,8765.0
2020-05-01 10:35:00,597.31,601.42,595.84,596.99,11880.0,597.31,601.42,595.84,596.99,11880.0
2020-05-01 10:40:00,597.3,603.0,595.72,601.65,5369.0,597.3,603.0,595.72,601.65,5369.0
2020-05-01 10:45:00,600.64,604.78,598.75,604.78,4457.0,600.64,604.78,598.75,604.78,4457.0
2020-05-01 10:50:00,603.45,606.86,603.32,605.05,4772.0,603.45,606.86,603.32,605.05,4772.0
2020-05-01 10:55:00,605.65,606.85,605.18,606.49,4350.0,605.65,606.85,605.18,606.49,4350.0
2020-05-01 11:00:00,606.49,606.9,605.71,606.78,3325.0,606.49,606.9,605.71,606.78,3325.0
2020-05-01 11:05:00,606.87,609.33,605.94,608.57,8716.0,606.87,609.33,605.94,608.57,8716.0
2020-05-01 11:10:00,607.3,609.0,607.06,608.99,3177.0,607.3,609.0,607.06,608.99,3177.0
2020-05-01 11:15:00,607.02,608.46,606.55,607.85,1786.0,607.02,608.46,606.55,607.85,1786.0
2020-05-01 11:20:00,607.08,608.63,606.43,607.5,2800.0,607.08,608.63,606.43,607.5,2800.0
2020-05-01 11:25:00,607.16,607.53,603.99,605.0,8892.0,607.16,607.53,603.99,605.0,8892.0
2020-05-01 11:30:00,604.67,605.18,603.21,605.18,3490.0,604.67,605.18,603.21,605.18,3490.0
2020-05-01 11:35:00,605.34,606.12,603.95,606.12,3725.0,605.34,606.12,603.95,606.12,3725.0
2020-05-01 11:40:00,606.12,606.99,605.01,606.82,18595.0,606.12,606.99,605.01,606.82,18595.0
2020-05-01 11:45:00,606.37,607.98,606.21,607.1,8242.0,606.37,607.98,606.21,607.1,8242.0
2020-05-01 11:50:00,606.37,607.49,605.89,606.58,6607.0,606.37,607.49,605.89,606.58,6607.0
2020-05-01 11:55:00,606.73,607.58,605.0,606.45,2902.0,606.73,607.58,605.0,606.45,2902.0
2020-05-01 12:00:00,606.22,606.22,602.22,603.52,4409.0,606.22,606.22,602.22,603.52,4409.0
2020-05-01 12:05:00,602.75,604.34,600.01,601.8,2402.0,602.75,604.34,600.01,601.8,2402.0
2020-05-01 12:10:00,602.6,604.33,602.4,604.33,1041.0,602.6,604.33,602.4,604.33,1041.0
2020-05-01 12:15:00,603.96,603.96,600.04,600.29,15563.0,603.96,603.96,600.04,600.29,15563.0
2020-05-01 12:20:00,600.05,601.35,597.52,597.58,2279.0,600.05,601.35,597.52,597.58,2279.0
2020-05-01 12:25:00,597.89,599.48,596.11,597.19,1400.0,597.89,599.48,596.11,597.19,1400.0
2020-05-01 12:30:00,596.3,602.78,595.44,601.76,7188.0,596.3,602.78,595.44,601.76,7188.0
2020-05-01 12:35:00,600.44,600.99,598.46,600.16,2514.0,600.44,600.99,598.46,600.16,2514.0
2020-05-01 12:40:00,600.99,601.14,598.2,599.42,2200.0,600.99,601.14,598.2,599.42,2200.0
2020-05-01 12:45:00,599.97,600.17,598.27,598.81,2402.0,599.97,600.17,598.27,598.81,2402.0
2020-05-01 12:50:00,598.35,599.59,595.86,597.75,1209.0,598.35,599.59,595.86,597.75,1209.0
2020-05-01 12:55:00,598.18,599.15,597.3,598.85,600.0,598.18,599.15,597.3,598.85,600.0
2020-05-01 13:00:00,598.7,599.82,598.69,599.35,950.0,598.7,599.82,598.69,599.35,950.0
2020-05-01 13:05:00,598.02,600.15,597.82,600.15,1755.0,598.02,600.15,597.82,600.15,1755.0
2020-05-01 13:10:00,599.11,600.85,597.41,598.02,1601.0,599.11,600.85,597.41,598.02,1601.0
2020-05-01 13:15:00,597.63,599.02,596.75,598.58,1814.0,597.63,599.02,596.75,598.58,1814.0
2020-05-01 13:20:00,596.76,600.41,596.76,599.27,4323.0,596.76,600.41,596.76,599.27,4323.0
2020-05-01 13:25:00,600.48,601.22,600.07,601.22,1100.0,600.48,601.22,600.07,601.22,1100.0
2020-05-01 13:30:00,600.49,600.94,599.33,599.33,1310.0,600.49,600.94,599.33,599.33,1310.0
2020-05-01 13:35:00,600.03,600.03,598.95,599.52,2100.0,600.03,600.03,598.95,599.52,2100.0
2020-05-01 13:40:00,599.61,600.79,599.33,599.58,2094.0,599.61,600.79,599.33,599.58,2094.0
2020-05-01 13:45:00,599.82,599.82,598.71,598.9,5239.0,599.82,599.82,598.71,598.9,5239.0
2020-05-01 13:50:00,599.54,600.36,598.32,599.95,27498.0,599.54,600.36,598.32,599.95,27498.0
2020-05-01 13:55:00,600.26,600.26,599.16,599.72,3136.0,600.26,600.26,599.16,599.72,3136.0
2020-05-01 14:00:00,599.72,603.16,599.59,603.16,1705.0,599.72,603.16,599.59,603.16,1705.0
2020-05-01 14:05:00,605.0,605.0,603.27,603.45,2097.0,605.0,605.0,603.27,603.45,2097.0
2020-05-01 14:10:00,604.28,604.39,602.88,603.35,1400.0,604.28,604.39,602.88,603.35,1400.0
2020-05-01 14:15:00,603.0,605.0,602.77,604.98,1443.0,603.0,605.0,602.77,604.98,1443.0
2020-05-01 14:20:00,604.47,605.18,604.28,605.18,665.0,604.47,605.18,604.28,605.18,665.0
2020-05-01 14:25:00,604.28,605.25,603.96,605.25,1924.0,604.28,605.25,603.96,605.25,1924.0
2020-05-01 14:30:00,604.08,604.24,603.96,604.24,766.0,604.08,604.24,603.96,604.24,766.0
2020-05-01 14:35:00,603.9,604.6,603.9,604.6,300.0,603.9,604.6,603.9,604.6,300.0
2020-05-01 14:40:00,605.14,606.89,604.69,604.69,1000.0,605.14,606.89,604.69,604.69,1000.0
2020-05-01 14:45:00,603.37,604.89,603.16,604.89,3602.0,603.37,604.89,603.16,604.89,3602.0
2020-05-01 14:50:00,604.64,604.89,603.95,604.55,942.0,604.64,604.89,603.95,604.55,942.0
2020-05-01 14:55:00,605.59,605.59,605.54,605.55,200.0,605.59,605.59,605.54,605.55,200.0
2020-05-01 15:00:00,604.83,606.21,604.83,605.09,3036.0,604.83,606.21,604.83,605.09,3036.0
2020-05-01 15:05:00,605.55,607.5,605.48,607.0,4500.0,605.55,607.5,605.48,607.0,4500.0
2020-05-01 15:10:00,607.39,609.36,607.03,609.06,2047.0,607.39,609.36,607.03,609.06,2047.0
2020-05-01 15:15:00,608.86,609.81,608.86,609.14,1765.0,608.86,609.81,608.86,609.14,1765.0
2020-05-01 15:20:00,608.93,609.64,608.02,608.02,1525.0,608.93,609.64,608.02,608.02,1525.0
2020-05-01 15:25:00,608.0,608.18,606.75,606.75,1600.0,608.0,608.18,606.75,606.75,1600.0
2020-05-01 15:30:00,606.83,606.83,604.22,604.23,2400.0,606.83,606.83,604.22,604.23,2400.0
2020-05-01 15:35:00,604.14,605.58,603.01,605.54,5892.0,604.14,605.58,603.01,605.54,5892.0
2020-05-01 15:40:00,605.14,606.74,603.56,606.0,3462.0,605.14,606.74,603.56,606.0,3462.0
2020-05-01 15:45:00,607.32,607.32,603.59,605.98,2965.0,607.32,607.32,603.59,605.98,2965.0
2020-05-01 15:50:00,605.71,606.86,604.5,604.82,10319.0,605.71,606.86,604.5,604.82,10319.0
2020-05-01 15:55:00,605.23,606.7,604.45,605.99,20990.0,605.23,606.7,604.45,605.99,20990.0
2020-05-04 09:30:00,596.3,599.03,592.72,592.89,8787.0,596.3,599.03,592.72,592.89,8787.0
2020-05-04 09:35:00,593.86,598.02,593.86,598.02,3222.0,593.86,598.02,593.86,598.02,3222.0
2020-05-04 09:40:00,596.3,600.72,595.76,598.08,3760.0,596.3,600.72,595.76,598.08,3760.0
2020-05-04 09:45:00,598.7,599.63,596.77,597.53,10180.0,598.7,599.63,596.77,597.53,10180.0
2020-05-04 09:50:00,597.44,602.03,596.97,601.21,7865.0,597.44,602.03,596.97,601.21,7865.0
2020-05-04 09:55:00,601.2,603.97,599.05,603.96,3289.0,601.2,603.97,599.05,603.96,3289.0
2020-05-04 10:00:00,603.26,604.16,601.63,603.0,1450.0,603.26,604.16,601.63,603.0,1450.0
2020-05-04 10:05:00,603.52,604.99,602.58,603.04,1870.0,603.52,604.99,602.58,603.04,1870.0
2020-05-04 10:10:00,602.42,606.42,600.64,603.52,2939.0,602.42,606.42,600.64,603.52,2939.0
2020-05-04 10:15:00,603.54,604.4,603.0,603.55,1700.0,603.54,604.4,603.0,603.55,1700.0
2020-05-04 10:20:00,604.47,605.98,603.12,603.15,2984.0,604.47,605.98,603.12,603.15,2984.0
2020-05-04 10:25:00,602.67,603.97,602.44,602.44,1100.0,602.67,603.97,602.44,602.44,1100.0
2020-05-04 10:30:00,603.09,604.6,602.87,603.13,2826.0,603.09,604.6,602.87,603.13,2826.0
2020-05-04 10:35:00,603.49,604.5,602.71,603.78,2024.0,603.49,604.5,602.71,603.78,2024.0
2020-05-04 10:40:00,603.73,605.51,603.02,605.51,2000.0,603.73,605.51,603.02,605.51,2000.0
2020-05-04 10:45:00,604.84,606.65,604.73,606.29,2649.0,604.84,606.65,604.73,606.29,2649.0
2020-05-04 10:50:00,606.11,607.21,604.97,605.38,6166.0,606.11,607.21,604.97,605.38,6166.0
2020-05-04 10:55:00,605.18,605.9,603.22,603.42,2200.0,605.18,605.9,603.22,603.42,2200.0
2020-05-04 11:00:00,604.3,605.64,604.17,604.93,919.0,604.3,605.64,604.17,604.93,919.0
2020-05-04 11:05:00,606.15,606.95,605.0,606.63,1900.0,606.15,606.95,605.0,606.63,1900.0
2020-05-04 11:10:00,605.86,607.63,605.85,607.04,1000.0,605.86,607.63,605.85,607.04,1000.0
2020-05-04 11:15:00,606.42,607.46,606.42,607.05,1593.0,606.42,607.46,606.42,607.05,1593.0
2020-05-04 11:20:00,607.36,608.1,606.51,607.97,2000.0,607.36,608.1,606.51,607.97,2000.0
2020-05-04 11:25:00,607.0,607.0,606.85,606.92,600.0,607.0,607.0,606.85,606.92,600.0
2020-05-04 11:30:00,606.98,607.03,606.2,606.75,1200.0,606.98,607.03,606.2,606.75,1200.0
2020-05-04 11:35:00,607.38,607.38,607.0,607.0,739.0,607.38,607.38,607.0,607.0,739.0
2020-05-04 11:40:00,607.32,608.56,605.63,605.63,1700.0,607.32,608.56,605.63,605.63,1700.0
2020-05-04 11:45:00,607.46,608.19,606.63,607.18,2407.0,607.46,608.19,606.63,607.18,2407.0
2020-05-04 11:50:00,608.16,609.77,608.01,608.67,3269.0,608.16,609.77,608.01,608.67,3269.0
2020-05-04 11:55:00,609.4,609.61,608.62,609.61,1000.0,609.4,609.61,608.62,609.61,1000.0
2020-05-04 12:00:00,609.34,610.08,609.34,609.66,2041.0,609.34,610.08,609.34,609.66,2041.0
2020-05-04 12:05:00,610.0,610.4,606.02,606.68,2200.0,610.0,610.4,606.02,606.68,2200.0
2020-05-04 12:10:00,605.95,608.2,605.94,607.5,1300.0,605.95,608.2,605.94,607.5,1300.0
2020-05-04 12:15:00,607.74,608.41,606.52,606.52,1731.0,607.74,608.41,606.52,606.52,1731.0
2020-05-04 12:20:00,607.72,609.0,606.99,608.32,2600.0,607.72,609.0,606.99,608.32,2600.0
2020-05-04 12:25:00,608.43,608.58,607.72,607.72,800.0,608.43,608.58,607.72,607.72,800.0
2020-05-04 12:30:00,607.68,608.3,606.51,606.79,1979.0,607.68,608.3,606.51,606.79,1979.0
2020-05-04 12:35:00,607.07,607.98,607.07,607.98,1927.0,607.07,607.98,607.07,607.98,1927.0
2020-05-04 12:40:00,607.34,608.22,606.33,608.22,1742.0,607.34,608.22,606.33,608.22,1742.0
2020-05-04 12:45:00,608.22,608.46,606.99,607.6,5014.0,608.22,608.46,606.99,607.6,5014.0
2020-05-04 12:50:00,608.17,608.17,606.8,606.8,2629.0,608.17,608.17,606.8,606.8,2629.0
2020-05-04 12:55:00,606.79,607.66,606.4,607.28,2601.0,606.79,607.66,606.4,607.28,2601.0
2020-05-04 13:00:00,607.38,607.57,607.38,607.38,902.0,607.38,607.57,607.38,607.38,902.0
2020-05-04 13:05:00,607.0,607.25,606.01,606.95,3649.0,607.0,607.25,606.01,606.95,3649.0
2020-05-04 13:10:00,607.27,607.27,604.72,605.36,7194.0,607.27,607.27,604.72,605.36,7194.0
2020-05-04 13:15:00,605.4,605.87,604.78,605.86,2325.0,605.4,605.87,604.78,605.86,2325.0
2020-05-04 13:20:00,605.4,605.81,603.92,605.0,3699.0,605.4,605.81,603.92,605.0,3699.0
2020-05-04 13:25:00,605.0,605.1,604.41,605.05,2200.0,605.0,605.1,604.41,605.05,2200.0
2020-05-04 13:30:00,605.09,605.53,605.09,605.53,800.0,605.09,605.53,605.09,605.53,800.0
2020-05-04 13:35:00,604.2,605.39,604.15,604.77,1600.0,604.2,605.39,604.15,604.77,1600.0
2020-05-04 13:40:00,605.1,605.65,603.92,604.34,2100.0,605.1,605.65,603.92,604.34,2100.0
2020-05-04 13:45:00,604.25,605.44,603.81,605.44,4686.0,604.25,605.44,603.81,605.44,4686.0
2020-05-04 13:50:00,605.37,606.15,604.54,605.85,1800.0,605.37,606.15,604.54,605.85,1800.0
2020-05-04 13:55:00,605.17,605.17,603.07,603.62,3923.0,605.17,605.17,603.07,603.62,3923.0
2020-05-04 14:00:00,603.5,603.5,601.76,601.81,2600.0,603.5,603.5,601.76,601.81,2600.0
2020-05-04 14:05:00,602.2,603.53,602.19,602.36,2125.0,602.2,603.53,602.19,602.36,2125.0
2020-05-04 14:10:00,602.45,603.81,602.45,602.5,1900.0,602.45,603.81,602.45,602.5,1900.0
2020-05-04 14:15:00,603.46,603.92,603.18,603.92,2300.0,603.46,603.92,603.18,603.92,2300.0
2020-05-04 14:20:00,603.98,603.98,603.04,603.49,1900.0,603.98,603.98,603.04,603.49,1900.0
2020-05-04 14:25:00,602.33,604.34,602.32,603.01,1700.0,602.33,604.34,602.32,603.01,1700.0
2020-05-04 14:30:00,603.29,604.64,602.2,602.82,4563.0,603.29,604.64,602.2,602.82,4563.0
2020-05-04 14:35:00,602.91,603.63,602.91,603.25,1725.0,602.91,603.63,602.91,603.25,1725.0
2020-05-04 14:40:00,603.15,605.54,602.99,605.54,1701.0,603.15,605.54,602.99,605.54,1701.0
2020-05-04 14:45:00,605.03,606.57,604.07,605.3,1500.0,605.03,606.57,604.07,605.3,1500.0
2020-05-04 14:50:00,605.67,605.81,603.36,603.88,2200.0,605.67,605.81,603.36,603.88,2200.0
2020-05-04 14:55:00,604.44,605.59,604.44,605.31,1167.0,604.44,605.59,604.44,605.31,1167.0
2020-05-04 15:00:00,604.6,604.98,603.92,604.29,1000.0,604.6,604.98,603.92,604.29,1000.0
2020-05-04 15:05:00,604.57,604.93,603.01,604.93,3873.0,604.57,604.93,603.01,604.93,3873.0
2020-05-04 15:10:00,604.85,605.75,604.35,604.94,1500.0,604.85,605.75,604.35,604.94,1500.0
2020-05-04 15:15:00,604.56,605.86,604.39,605.86,1170.0,604.56,605.86,604.39,605.86,1170.0
2020-05-04 15:20:00,605.82,606.01,605.25,606.0,1000.0,605.82,606.01,605.25,606.0,1000.0
2020-05-04 15:25:00,605.39,605.71,604.62,604.63,6410.0,605.39,605.71,604.62,604.63,6410.0
2020-05-04 15:30:00,604.42,605.35,603.61,604.3,5100.0,604.42,605.35,603.61,604.3,5100.0
2020-05-04 15:35:00,604.65,605.25,603.52,603.99,3771.0,604.65,605.25,603.52,603.99,3771.0
2020-05-04 15:40:00,604.06,604.4,602.93,603.46,4800.0,604.06,604.4,602.93,603.46,4800.0
2020-05-04 15:45:00,603.38,605.19,603.37,605.19,2183.0,603.38,605.19,603.37,605.19,2183.0
2020-05-04 15:50:00,604.96,606.3,603.51,606.29,4770.0,604.96,606.3,603.51,606.29,4770.0
2020-05-04 15:55:00,606.28,608.99,606.23,606.5,7625.0,606.28,608.99,606.23,606.5,7625.0
2020-05-05 09:30:00,618.85,630.0,611.06,628.97,16191.0,618.85,630.0,611.06,628.97,16191.0
2020-05-05 09:35:00,627.78,630.19,623.48,626.49,8937.0,627.78,630.19,623.48,626.49,8937.0
2020-05-05 09:40:00,626.99,627.25,622.23,624.47,4179.0,626.99,627.25,622.23,624.47,4179.0
2020-05-05 09:45:00,623.77,627.82,623.45,627.73,5034.0,623.77,627.82,623.45,627.73,5034.0
2020-05-05 09:50:00,627.51,627.59,624.03,624.34,18172.0,627.51,627.59,624.03,624.34,18172.0
2020-05-05 09:55:00,623.95,624.2,621.49,623.85,12853.0,623.95,624.2,621.49,623.85,12853.0
2020-05-05 10:00:00,623.6,624.34,621.53,622.8,10980.0,623.6,624.34,621.53,622.8,10980.0
2020-05-05 10:05:00,622.59,622.59,617.7,620.55,5731.0,622.59,622.59,617.7,620.55,5731.0
2020-05-05 10:10:00,620.34,623.9,620.0,623.0,6034.0,620.34,623.9,620.0,623.0,6034.0
2020-05-05 10:15:00,622.41,623.07,619.8,620.25,2063.0,622.41,623.07,619.8,620.25,2063.0
2020-05-05 10:20:00,620.37,620.45,618.39,619.25,9312.0,620.37,620.45,618.39,619.25,9312.0
2020-05-05 10:25:00,619.63,620.94,617.02,617.02,7611.0,619.63,620.94,617.02,617.02,7611.0
2020-05-05 10:30:00,616.57,617.12,615.56,615.56,4759.0,616.57,617.12,615.56,615.56,4759.0
2020-05-05 10:35:00,616.56,619.08,616.56,617.72,5825.0,616.56,619.08,616.56,617.72,5825.0
2020-05-05 10:40:00,617.45,617.89,615.67,616.99,7850.0,617.45,617.89,615.67,616.99,7850.0
2020-05-05 10:45:00,617.18,618.75,614.08,614.53,6870.0,617.18,618.75,614.08,614.53,6870.0
2020-05-05 10:50:00,614.41,614.41,611.85,613.5,5488.0,614.41,614.41,611.85,613.5,5488.0
2020-05-05 10:55:00,613.08,613.6,610.83,612.03,6622.0,613.08,613.6,610.83,612.03,6622.0
2020-05-05 11:00:00,612.4,614.44,612.28,613.73,11816.0,612.4,614.44,612.28,613.73,11816.0
2020-05-05 11:05:00,613.88,615.7,613.5,614.07,2393.0,613.88,615.7,613.5,614.07,2393.0
2020-05-05 11:10:00,614.47,617.46,614.47,615.39,2025.0,614.47,617.46,614.47,615.39,2025.0
2020-05-05 11:15:00,614.91,619.01,614.91,618.06,3375.0,614.91,619.01,614.91,618.06,3375.0
2020-05-05 11:20:00,619.02,620.32,618.75,619.48,2001.0,619.02,620.32,618.75,619.48,2001.0
2020-05-05 11:25:00,620.0,620.48,619.0,619.61,4382.0,620.0,620.48,619.0,619.61,4382.0
2020-05-05 11:30:00,619.04,619.98,618.5,619.86,1801.0,619.04,619.98,618.5,619.86,1801.0
2020-05-05 11:35:00,620.23,620.5,618.21,619.89,1600.0,620.23,620.5,618.21,619.89,1600.0
2020-05-05 11:40:00,619.76,620.57,619.76,619.89,900.0,619.76,620.57,619.76,619.89,900.0
2020-05-05 11:45:00,619.25,621.82,619.25,621.0,4475.0,619.25,621.82,619.25,621.0,4475.0
2020-05-05 11:50:00,620.86,621.15,620.04,620.56,1000.0,620.86,621.15,620.04,620.56,1000.0
2020-05-05 11:55:00,620.87,621.75,620.32,621.75,1500.0,620.87,621.75,620.32,621.75,1500.0
2020-05-05 12:00:00,622.64,624.99,622.52,623.56,2652.0,622.64,624.99,622.52,623.56,2652.0
2020-05-05 12:05:00,624.14,624.69,623.47,623.55,3534.0,624.14,624.69,623.47,623.55,3534.0
2020-05-05 12:10:00,624.29,624.32,623.09,623.91,4880.0,624.29,624.32,623.09,623.91,4880.0
2020-05-05 12:15:00,623.42,623.99,622.44,622.6,3074.0,623.42,623.99,622.44,622.6,3074.0
2020-05-05 12:20:00,623.14,623.92,622.54,623.87,2200.0,623.14,623.92,622.54,623.87,2200.0
2020-05-05 12:25:00,623.81,623.86,622.26,622.41,3535.0,623.81,623.86,622.26,622.41,3535.0
2020-05-05 12:30:00,622.56,624.21,622.54,624.21,2566.0,622.56,624.21,622.54,624.21,2566.0
2020-05-05 12:35:00,623.43,624.37,623.43,624.24,2506.0,623.43,624.37,623.43,624.24,2506.0
2020-05-05 12:40:00,624.0,624.0,622.5,622.5,1501.0,624.0,624.0,622.5,622.5,1501.0
2020-05-05 12:45:00,622.83,624.0,622.62,623.73,1887.0,622.83,624.0,622.62,623.73,1887.0
2020-05-05 12:50:00,623.92,624.38,623.44,623.52,1200.0,623.92,624.38,623.44,623.52,1200.0
2020-05-05 12:55:00,623.39,623.55,621.78,622.38,3700.0,623.39,623.55,621.78,622.38,3700.0
2020-05-05 13:00:00,621.8,622.91,621.8,622.4,846.0,621.8,622.91,621.8,622.4,846.0
2020-05-05 13:05:00,621.34,621.94,621.0,621.35,4192.0,621.34,621.94,621.0,621.35,4192.0
2020-05-05 13:10:00,621.65,621.79,619.46,621.7,5188.0,621.65,621.79,619.46,621.7,5188.0
2020-05-05 13:15:00,621.62,624.03,621.04,621.78,2000.0,621.62,624.03,621.04,621.78,2000.0
2020-05-05 13:20:00,621.06,622.1,620.54,621.44,1300.0,621.06,622.1,620.54,621.44,1300.0
2020-05-05 13:25:00,621.73,624.0,621.73,623.17,2460.0,621.73,624.0,621.73,623.17,2460.0
2020-05-05 13:30:00,623.73,627.2,623.73,626.54,6166.0,623.73,627.2,623.73,626.54,6166.0
2020-05-05 13:35:00,626.21,627.48,626.21,627.48,1985.0,626.21,627.48,626.21,627.48,1985.0
2020-05-05 13:40:00,626.92,628.2,626.92,627.52,2500.0,626.92,628.2,626.92,627.52,2500.0
2020-05-05 13:45:00,627.3,628.2,626.89,628.2,12065.0,627.3,628.2,626.89,628.2,12065.0
2020-05-05 13:50:00,628.82,628.82,625.43,626.0,5055.0,628.82,628.82,625.43,626.0,5055.0
2020-05-05 13:55:00,626.0,626.46,624.55,625.76,3075.0,626.0,626.46,624.55,625.76,3075.0
2020-05-05 14:00:00,625.78,627.02,625.46,627.0,2600.0,625.78,627.02,625.46,627.0,2600.0
2020-05-05 14:05:00,627.01,629.52,627.0,629.51,2900.0,627.01,629.52,627.0,629.51,2900.0
2020-05-05 14:10:00,629.83,633.6,629.8,631.23,11541.0,629.83,633.6,629.8,631.23,11541.0
2020-05-05 14:15:00,630.87,632.03,629.9,632.03,9800.0,630.87,632.03,629.9,632.03,9800.0
2020-05-05 14:20:00,632.05,633.9,631.73,632.8,8092.0,632.05,633.9,631.73,632.8,8092.0
2020-05-05 14:25:00,631.63,631.73,630.0,630.75,5127.0,631.63,631.73,630.0,630.75,5127.0
2020-05-05 14:30:00,630.68,630.68,629.67,630.54,1230.0,630.68,630.68,629.67,630.54,1230.0
2020-05-05 14:35:00,630.47,631.26,629.02,630.01,4970.0,630.47,631.26,629.02,630.01,4970.0
2020-05-05 14:40:00,629.05,631.5,628.52,630.8,3531.0,629.05,631.5,628.52,630.8,3531.0
2020-05-05 14:45:00,630.63,630.7,627.71,629.93,8125.0,630.63,630.7,627.71,629.93,8125.0
2020-05-05 14:50:00,630.62,631.43,629.36,631.43,2847.0,630.62,631.43,629.36,631.43,2847.0
2020-05-05 14:55:00,630.71,630.71,628.11,628.26,1554.0,630.71,630.71,628.11,628.26,1554.0
2020-05-05 15:00:00,628.94,631.54,628.94,631.23,2012.0,628.94,631.54,628.94,631.23,2012.0
2020-05-05 15:05:00,631.46,631.46,629.23,629.32,4119.0,631.46,631.46,629.23,629.32,4119.0
2020-05-05 15:10:00,629.6,630.74,629.32,629.75,2689.0,629.6,630.74,629.32,629.75,2689.0
2020-05-05 15:15:00,629.46,629.46,622.94,624.87,6093.0,629.46,629.46,622.94,624.87,6093.0
2020-05-05 15:20:00,624.34,624.79,622.45,624.03,6891.0,624.34,624.79,622.45,624.03,6891.0
2020-05-05 15:25:00,623.97,625.0,619.46,619.46,7261.0,623.97,625.0,619.46,619.46,7261.0
2020-05-05 15:30:00,619.33,623.97,617.21,617.79,7894.0,619.33,623.97,617.21,617.79,7894.0
2020-05-05 15:35:00,618.77,618.78,612.88,616.06,11122.0,618.77,618.78,612.88,616.06,11122.0
2020-05-05 15:40:00,614.99,618.63,613.81,618.62,6361.0,614.99,618.63,613.81,618.62,6361.0
2020-05-05 15:45:00,617.36,620.99,614.62,620.98,12134.0,617.36,620.99,614.62,620.98,12134.0
2020-05-05 15:50:00,620.94,623.67,618.63,622.58,10768.0,620.94,623.67,618.63,622.58,10768.0
2020-05-05 15:55:00,622.24,622.63,618.75,620.96,17445.0,622.24,622.63,618.75,620.96,17445.0
2020-05-06 09:30:00,734.0,751.35,733.01,743.3,97554.0,734.0,751.35,733.01,743.3,97554.0
2020-05-06 09:35:00,740.57,763.76,738.05,761.94,98273.0,740.57,763.76,738.05,761.94,98273.0
2020-05-06 09:40:00,761.95,770.69,760.04,767.54,83676.0,761.95,770.69,760.04,767.54,83676.0
2020-05-06 09:45:00,768.1,777.75,762.0,777.36,83579.0,768.1,777.75,762.0,777.36,83579.0
2020-05-06 09:50:00,776.3,777.97,754.78,756.08,62725.0,776.3,777.97,754.78,756.08,62725.0
2020-05-06 09:55:00,756.54,764.09,755.0,762.45,62715.0,756.54,764.09,755.0,762.45,62715.0
2020-05-06 10:00:00,760.7,762.99,745.93,746.76,68086.0,760.7,762.99,745.93,746.76,68086.0
2020-05-06 10:05:00,747.67,751.98,735.29,736.98,49416.0,747.67,751.98,735.29,736.98,49416.0
2020-05-06 10:10:00,737.24,742.24,729.1,739.22,56431.0,737.24,742.24,729.1,739.22,56431.0
2020-05-06 10:15:00,739.13,746.99,735.18,745.0,47464.0,739.13,746.99,735.18,745.0,47464.0
2020-05-06 10:20:00,745.0,746.0,740.28,745.64,25523.0,745.0,746.0,740.28,745.64,25523.0
2020-05-06 10:25:00,745.22,756.4,742.12,750.45,27880.0,745.22,756.4,742.12,750.45,27880.0
2020-05-06 10:30:00,751.5,755.88,748.08,749.11,8016.0,751.5,755.88,748.08,749.11,8016.0
2020-05-06 10:35:00,748.61,753.88,742.81,743.41,14858.0,748.61,753.88,742.81,743.41,14858.0
2020-05-06 10:40:00,744.7,746.99,738.58,746.79,17977.0,744.7,746.99,738.58,746.79,17977.0
2020-05-06 10:45:00,747.09,752.39,747.08,750.9,9580.0,747.09,752.39,747.08,750.9,9580.0
2020-05-06 10:50:00,751.7,754.46,749.76,754.38,20385.0,751.7,754.46,749.76,754.38,20385.0
2020-05-06 10:55:00,754.25,758.0,751.98,754.76,13848.0,754.25,758.0,751.98,754.76,13848.0
2020-05-06 11:00:00,754.9,755.17,742.01,747.41,19902.0,754.9,755.17,742.01,747.41,19902.0
2020-05-06 11:05:00,747.4,750.79,747.12,747.78,5121.0,747.4,750.79,747.12,747.78,5121.0
2020-05-06 11:10:00,748.52,749.31,745.35,746.47,5717.0,748.52,749.31,745.35,746.47,5717.0
2020-05-06 11:15:00,746.63,749.27,746.63,747.13,5575.0,746.63,749.27,746.63,747.13,5575.0
2020-05-06 11:20:00,746.55,748.79,745.98,748.23,11308.0,746.55,748.79,745.98,748.23,11308.0
2020-05-06 11:25:00,747.73,750.18,747.01,748.58,11539.0,747.73,750.18,747.01,748.58,11539.0
2020-05-06 11:30:00,748.58,750.71,748.1,750.52,30528.0,748.58,750.71,748.1,750.52,30528.0
2020-05-06 11:35:00,750.55,754.39,749.34,751.34,24406.0,750.55,754.39,749.34,751.34,24406.0
2020-05-06 11:40:00,751.65,754.07,745.0,747.0,13947.0,751.65,754.07,745.0,747.0,13947.0
2020-05-06 11:45:00,747.47,747.72,739.6,739.71,17397.0,747.47,747.72,739.6,739.71,17397.0
2020-05-06 11:50:00,740.0,741.15,733.11,733.93,23547.0,740.0,741.15,733.11,733.93,23547.0
2020-05-06 11:55:00,733.93,742.42,733.93,738.49,39620.0,733.93,742.42,733.93,738.49,39620.0
2020-05-06 12:00:00,739.28,741.1,737.01,738.22,12700.0,739.28,741.1,737.01,738.22,12700.0
2020-05-06 12:05:00,738.3,740.04,735.54,738.36,17281.0,738.3,740.04,735.54,738.36,17281.0
2020-05-06 12:10:00,737.61,739.7,735.37,738.67,6661.0,737.61,739.7,735.37,738.67,6661.0
2020-05-06 12:15:00,737.92,738.18,735.61,738.18,8391.0,737.92,738.18,735.61,738.18,8391.0
2020-05-06 12:20:00,737.43,737.87,735.02,735.29,5122.0,737.43,737.87,735.02,735.29,5122.0
2020-05-06 12:25:00,735.46,736.21,732.95,734.94,8151.0,735.46,736.21,732.95,734.94,8151.0
2020-05-06 12:30:00,734.63,736.98,733.53,736.18,14550.0,734.63,736.98,733.53,736.18,14550.0
2020-05-06 12:35:00,736.96,744.0,736.95,743.22,17849.0,736.96,744.0,736.95,743.22,17849.0
2020-05-06 12:40:00,742.37,747.75,742.29,746.0,7847.0,742.37,747.75,742.29,746.0,7847.0
2020-05-06 12:45:00,746.63,749.88,745.71,749.81,6796.0,746.63,749.88,745.71,749.81,6796.0
2020-05-06 12:50:00,747.18,749.48,746.73,748.92,3175.0,747.18,749.48,746.73,748.92,3175.0
2020-05-06 12:55:00,748.13,750.9,747.0,748.95,7386.0,748.13,750.9,747.0,748.95,7386.0
2020-05-06 13:00:00,748.4,749.65,746.18,747.47,5379.0,748.4,749.65,746.18,747.47,5379.0
2020-05-06 13:05:00,747.86,750.39,747.75,748.25,3910.0,747.86,750.39,747.75,748.25,3910.0
2020-05-06 13:10:00,748.05,748.98,747.84,748.01,4598.0,748.05,748.98,747.84,748.01,4598.0
2020-05-06 13:15:00,748.07,748.07,744.13,745.9,7541.0,748.07,748.07,744.13,745.9,7541.0
2020-05-06 13:20:00,745.91,745.99,740.6,742.06,4000.0,745.91,745.99,740.6,742.06,4000.0
2020-05-06 13:25:00,743.11,744.11,739.46,742.53,6390.0,743.11,744.11,739.46,742.53,6390.0
2020-05-06 13:30:00,742.87,744.67,741.6,742.56,5327.0,742.87,744.67,741.6,742.56,5327.0
2020-05-06 13:35:00,742.75,743.89,741.0,741.73,5650.0,742.75,743.89,741.0,741.73,5650.0
2020-05-06 13:40:00,742.15,743.39,738.59,741.36,9300.0,742.15,743.39,738.59,741.36,9300.0
2020-05-06 13:45:00,743.09,743.09,735.64,736.09,14523.0,743.09,743.09,735.64,736.09,14523.0
2020-05-06 13:50:00,737.54,737.83,733.63,736.63,12235.0,737.54,737.83,733.63,736.63,12235.0
2020-05-06 13:55:00,738.63,738.64,736.04,737.0,11364.0,738.63,738.64,736.04,737.0,11364.0
2020-05-06 14:00:00,736.49,739.54,734.55,738.56,7995.0,736.49,739.54,734.55,738.56,7995.0
2020-05-06 14:05:00,738.88,741.87,738.22,741.2,5223.0,738.88,741.87,738.22,741.2,5223.0
2020-05-06 14:10:00,740.25,741.76,729.09,731.18,32480.0,740.25,741.76,729.09,731.18,32480.0
2020-05-06 14:15:00,731.0,734.31,730.62,733.97,8737.0,731.0,734.31,730.62,733.97,8737.0
2020-05-06 14:20:00,733.95,734.09,731.18,731.78,10078.0,733.95,734.09,731.18,731.78,10078.0
2020-05-06 14:25:00,731.99,733.28,731.18,731.59,10417.0,731.99,733.28,731.18,731.59,10417.0
2020-05-06 14:30:00,731.66,734.46,731.21,733.81,2719.0,731.66,734.46,731.21,733.81,2719.0
2020-05-06 14:35:00,733.83,736.18,733.16,734.08,8161.0,733.83,736.18,733.16,734.08,8161.0
2020-05-06 14:40:00,734.99,735.43,732.29,734.34,4890.0,734.99,735.43,732.29,734.34,4890.0
2020-05-06 14:45:00,734.31,735.05,730.92,732.3,18647.0,734.31,735.05,730.92,732.3,18647.0
2020-05-06 14:50:00,733.41,738.57,733.33,737.99,9424.0,733.41,738.57,733.33,737.99,9424.0
2020-05-06 14:55:00,737.82,739.7,735.91,737.0,6079.0,737.82,739.7,735.91,737.0,6079.0
2020-05-06 15:00:00,737.16,737.16,733.67,734.75,9178.0,737.16,737.16,733.67,734.75,9178.0
2020-05-06 15:05:00,734.18,738.45,734.02,738.45,8877.0,734.18,738.45,734.02,738.45,8877.0
2020-05-06 15:10:00,738.39,739.96,737.07,738.62,8553.0,738.39,739.96,737.07,738.62,8553.0
2020-05-06 15:15:00,738.8,739.05,737.49,739.05,5851.0,738.8,739.05,737.49,739.05,5851.0
2020-05-06 15:20:00,738.33,741.75,737.61,739.72,11673.0,738.33,741.75,737.61,739.72,11673.0
2020-05-06 15:25:00,740.18,742.35,734.62,735.25,18430.0,740.18,742.35,734.62,735.25,18430.0
2020-05-06 15:30:00,735.17,737.13,732.53,734.42,15305.0,735.17,737.13,732.53,734.42,15305.0
2020-05-06 15:35:00,734.34,734.75,732.29,732.61,17725.0,734.34,734.75,732.29,732.61,17725.0
2020-05-06 15:40:00,732.58,736.53,730.53,736.53,23048.0,732.58,736.53,730.53,736.53,23048.0
2020-05-06 15:45:00,736.08,742.3,735.31,742.3,37433.0,736.08,742.3,735.31,742.3,37433.0
2020-05-06 15:50:00,742.57,749.32,740.29,747.57,33427.0,742.57,749.32,740.29,747.57,33427.0
2020-05-06 15:55:00,747.14,747.95,741.35,742.72,45156.0,747.14,747.95,741.35,742.72,45156.0
2020-05-07 09:30:00,750.0,753.99,747.0,747.0,28707.0,750.0,753.99,747.0,747.0,28707.0
2020-05-07 09:35:00,748.14,748.14,743.66,746.43,5862.0,748.14,748.14,743.66,746.43,5862.0
2020-05-07 09:40:00,747.57,751.19,745.22,748.23,11142.0,747.57,751.19,745.22,748.23,11142.0
2020-05-07 09:45:00,747.98,750.15,745.04,750.15,6425.0,747.98,750.15,745.04,750.15,6425.0
2020-05-07 09:50:00,749.49,750.7,747.75,747.91,11690.0,749.49,750.7,747.75,747.91,11690.0
2020-05-07 09:55:00,749.49,750.87,745.25,745.25,5683.0,749.49,750.87,745.25,745.25,5683.0
2020-05-07 10:00:00,746.37,747.58,745.8,746.88,15846.0,746.37,747.58,745.8,746.88,15846.0
2020-05-07 10:05:00,747.26,747.26,742.37,744.84,6657.0,747.26,747.26,742.37,744.84,6657.0
2020-05-07 10:10:00,744.0,745.31,740.01,744.56,17487.0,744.0,745.31,740.01,744.56,17487.0
2020-05-07 10:15:00,743.68,746.19,741.55,746.19,8061.0,743.68,746.19,741.55,746.19,8061.0
2020-05-07 10:20:00,745.25,745.25,741.53,743.4,4656.0,745.25,745.25,741.53,743.4,4656.0
2020-05-07 10:25:00,741.82,743.95,741.81,743.15,1208.0,741.82,743.95,741.81,743.15,1208.0
2020-05-07 10:30:00,743.24,745.69,743.24,744.01,2000.0,743.24,745.69,743.24,744.01,2000.0
2020-05-07 10:35:00,743.38,743.95,741.76,741.76,1700.0,743.38,743.95,741.76,741.76,1700.0
2020-05-07 10:40:00,741.73,744.26,741.73,742.29,2780.0,741.73,744.26,741.73,742.29,2780.0
2020-05-07 10:45:00,742.08,742.97,740.0,742.07,7487.0,742.08,742.97,740.0,742.07,7487.0
2020-05-07 10:50:00,742.01,743.04,739.75,740.79,8350.0,742.01,743.04,739.75,740.79,8350.0
2020-05-07 10:55:00,742.31,742.79,738.67,742.79,8333.0,742.31,742.79,738.67,742.79,8333.0
2020-05-07 11:00:00,742.59,746.0,742.25,744.95,5614.0,742.59,746.0,742.25,744.95,5614.0
2020-05-07 11:05:00,744.41,745.75,744.01,745.39,4842.0,744.41,745.75,744.01,745.39,4842.0
2020-05-07 11:10:00,744.64,749.07,744.64,747.69,18113.0,744.64,749.07,744.64,747.69,18113.0
2020-05-07 11:15:00,747.55,747.95,746.1,747.06,9509.0,747.55,747.95,746.1,747.06,9509.0
2020-05-07 11:20:00,747.5,747.68,745.12,745.2,2200.0,747.5,747.68,745.12,745.2,2200.0
2020-05-07 11:25:00,745.25,749.98,745.25,749.87,5602.0,745.25,749.98,745.25,749.87,5602.0
2020-05-07 11:30:00,748.85,749.89,747.76,747.77,2510.0,748.85,749.89,747.76,747.77,2510.0
2020-05-07 11:35:00,749.74,751.2,749.04,750.99,4830.0,749.74,751.2,749.04,750.99,4830.0
2020-05-07 11:40:00,750.93,754.54,750.93,753.95,7904.0,750.93,754.54,750.93,753.95,7904.0
2020-05-07 11:45:00,754.15,754.27,750.0,750.52,6067.0,754.15,754.27,750.0,750.52,6067.0
2020-05-07 11:50:00,749.36,750.01,748.53,749.02,3888.0,749.36,750.01,748.53,749.02,3888.0
2020-05-07 11:55:00,747.61,750.0,747.61,749.53,1275.0,747.61,750.0,747.61,749.53,1275.0
2020-05-07 12:00:00,748.46,748.98,747.35,747.35,1730.0,748.46,748.98,747.35,747.35,1730.0
2020-05-07 12:05:00,748.04,749.33,748.04,748.84,771.0,748.04,749.33,748.04,748.84,771.0
2020-05-07 12:10:00,749.18,750.37,748.69,750.12,4426.0,749.18,750.37,748.69,750.12,4426.0
2020-05-07 12:15:00,749.91,750.21,749.55,750.0,4250.0,749.91,750.21,749.55,750.0,4250.0
2020-05-07 12:20:00,750.0,750.21,749.19,749.88,4945.0,750.0,750.21,749.19,749.88,4945.0
2020-05-07 12:25:00,750.0,750.87,748.13,750.15,4765.0,750.0,750.87,748.13,750.15,4765.0
2020-05-07 12:30:00,750.0,752.59,749.69,752.59,2100.0,750.0,752.59,749.69,752.59,2100.0
2020-05-07 12:35:00,752.13,756.48,752.13,756.04,2199.0,752.13,756.48,752.13,756.04,2199.0
2020-05-07 12:40:00,756.51,757.0,754.04,754.52,3400.0,756.51,757.0,754.04,754.52,3400.0
2020-05-07 12:45:00,755.18,755.89,754.8,755.22,6771.0,755.18,755.89,754.8,755.22,6771.0
2020-05-07 12:50:00,756.56,757.97,755.91,757.97,1868.0,756.56,757.97,755.91,757.97,1868.0
2020-05-07 12:55:00,758.29,758.61,756.96,757.5,3200.0,758.29,758.61,756.96,757.5,3200.0
2020-05-07 13:00:00,757.08,761.52,757.08,759.57,9246.0,757.08,761.52,757.08,759.57,9246.0
2020-05-07 13:05:00,760.69,761.91,758.88,760.02,8251.0,760.69,761.91,758.88,760.02,8251.0
2020-05-07 13:10:00,760.48,762.97,760.3,762.04,3420.0,760.48,762.97,760.3,762.04,3420.0
2020-05-07 13:15:00,762.11,762.8,760.73,761.65,3850.0,762.11,762.8,760.73,761.65,3850.0
2020-05-07 13:20:00,762.07,762.07,759.4,760.55,3213.0,762.07,762.07,759.4,760.55,3213.0
2020-05-07 13:25:00,761.1,762.01,760.9,761.8,2512.0,761.1,762.01,760.9,761.8,2512.0
2020-05-07 13:30:00,761.8,763.38,761.4,761.4,5099.0,761.8,763.38,761.4,761.4,5099.0
2020-05-07 13:35:00,761.25,761.25,759.58,759.88,3905.0,761.25,761.25,759.58,759.88,3905.0
2020-05-07 13:40:00,759.79,759.97,757.32,757.32,3480.0,759.79,759.97,757.32,757.32,3480.0
2020-05-07 13:45:00,757.88,758.67,756.67,756.68,4441.0,757.88,758.67,756.67,756.68,4441.0
2020-05-07 13:50:00,756.35,756.6,754.21,756.46,4500.0,756.35,756.6,754.21,756.46,4500.0
2020-05-07 13:55:00,757.29,757.57,756.01,757.56,1400.0,757.29,757.57,756.01,757.56,1400.0
2020-05-07 14:00:00,757.75,758.91,756.43,758.01,3790.0,757.75,758.91,756.43,758.01,3790.0
2020-05-07 14:05:00,757.01,757.54,755.25,755.91,1895.0,757.01,757.54,755.25,755.91,1895.0
2020-05-07 14:10:00,756.37,756.86,755.14,756.65,2218.0,756.37,756.86,755.14,756.65,2218.0
2020-05-07 14:15:00,756.9,757.51,755.73,756.56,2700.0,756.9,757.51,755.73,756.56,2700.0
2020-05-07 14:20:00,756.4,758.31,755.87,757.59,4442.0,756.4,758.31,755.87,757.59,4442.0
2020-05-07 14:25:00,757.75,760.89,757.17,758.64,4030.0,757.75,760.89,757.17,758.64,4030.0
2020-05-07 14:30:00,758.85,761.48,758.85,760.28,3900.0,758.85,761.48,758.85,760.28,3900.0
2020-05-07 14:35:00,760.82,761.51,758.89,759.94,5022.0,760.82,761.51,758.89,759.94,5022.0
2020-05-07 14:40:00,759.98,760.78,757.79,759.82,3410.0,759.98,760.78,757.79,759.82,3410.0
2020-05-07 14:45:00,759.5,761.58,758.96,761.03,1986.0,759.5,761.58,758.96,761.03,1986.0
2020-05-07 14:50:00,761.1,761.79,759.66,761.79,2829.0,761.1,761.79,759.66,761.79,2829.0
2020-05-07 14:55:00,760.78,763.07,760.78,763.07,5265.0,760.78,763.07,760.78,763.07,5265.0
2020-05-07 15:00:00,762.09,762.47,759.19,760.68,5029.0,762.09,762.47,759.19,760.68,5029.0
2020-05-07 15:05:00,761.14,762.75,760.82,762.44,4569.0,761.14,762.75,760.82,762.44,4569.0
2020-05-07 15:10:00,762.32,763.36,761.75,761.77,4467.0,762.32,763.36,761.75,761.77,4467.0
2020-05-07 15:15:00,761.5,761.84,760.11,761.32,5500.0,761.5,761.84,760.11,761.32,5500.0
2020-05-07 15:20:00,761.34,763.57,761.34,763.16,6100.0,761.34,763.57,761.34,763.16,6100.0
2020-05-07 15:25:00,763.74,763.75,762.58,763.25,3050.0,763.74,763.75,762.58,763.25,3050.0
2020-05-07 15:30:00,763.79,764.34,762.38,764.33,14187.0,763.79,764.34,762.38,764.33,14187.0
2020-05-07 15:35:00,764.23,764.7,763.44,764.04,7627.0,764.23,764.7,763.44,764.04,7627.0
2020-05-07 15:40:00,764.15,764.67,763.74,764.39,5720.0,764.15,764.67,763.74,764.39,5720.0
2020-05-07 15:45:00,764.74,765.76,763.32,765.0,32812.0,764.74,765.76,763.32,765.0,32812.0
2020-05-07 15:50:00,765.13,770.14,765.13,770.13,13709.0,765.13,770.14,765.13,770.13,13709.0
2020-05-07 15:55:00,770.66,772.72,769.18,772.58,29989.0,770.66,772.72,769.18,772.58,29989.0
2020-05-08 09:30:00,773.59,776.35,761.41,763.0,18586.0,773.59,776.35,761.41,763.0,18586.0
2020-05-08 09:35:00,761.97,771.45,761.97,768.2,5724.0,761.97,771.45,761.97,768.2,5724.0
2020-05-08 09:40:00,767.69,770.92,767.67,767.92,5029.0,767.69,770.92,767.67,767.92,5029.0
2020-05-08 09:45:00,771.8,773.68,771.53,773.38,6450.0,771.8,773.68,771.53,773.38,6450.0
2020-05-08 09:50:00,773.71,775.0,770.49,770.49,5025.0,773.71,775.0,770.49,770.49,5025.0
2020-05-08 09:55:00,770.11,772.43,768.42,768.43,4309.0,770.11,772.43,768.42,768.43,4309.0
2020-05-08 10:00:00,769.46,771.97,769.46,771.14,2050.0,769.46,771.97,769.46,771.14,2050.0
2020-05-08 10:05:00,771.0,774.73,771.0,773.01,2549.0,771.0,774.73,771.0,773.01,2549.0
2020-05-08 10:10:00,774.02,775.14,773.77,774.13,3552.0,774.02,775.14,773.77,774.13,3552.0
2020-05-08 10:15:00,774.47,781.24,774.12,781.23,8683.0,774.47,781.24,774.12,781.23,8683.0
2020-05-08 10:20:00,779.71,780.25,776.52,776.52,3079.0,779.71,780.25,776.52,776.52,3079.0
2020-05-08 10:25:00,777.04,782.14,776.49,781.86,7961.0,777.04,782.14,776.49,781.86,7961.0
2020-05-08 10:30:00,780.19,784.59,780.1,783.47,7381.0,780.19,784.59,780.1,783.47,7381.0
2020-05-08 10:35:00,783.61,785.71,783.61,785.71,2425.0,783.61,785.71,783.61,785.71,2425.0
2020-05-08 10:40:00,784.5,786.33,783.99,784.52,6922.0,784.5,786.33,783.99,784.52,6922.0
2020-05-08 10:45:00,784.75,787.04,782.69,785.53,20999.0,784.75,787.04,782.69,785.53,20999.0
2020-05-08 10:50:00,783.04,783.04,777.85,777.85,4700.0,783.04,783.04,777.85,777.85,4700.0
2020-05-08 10:55:00,778.76,781.49,778.54,781.2,4999.0,778.76,781.49,778.54,781.2,4999.0
2020-05-08 11:00:00,780.06,783.19,778.82,781.95,4574.0,780.06,783.19,778.82,781.95,4574.0
2020-05-08 11:05:00,781.47,783.12,779.75,781.8,2795.0,781.47,783.12,779.75,781.8,2795.0
2020-05-08 11:10:00,780.61,782.89,779.83,782.41,1757.0,780.61,782.89,779.83,782.41,1757.0
2020-05-08 11:15:00,782.77,783.96,781.12,783.0,2710.0,782.77,783.96,781.12,783.0,2710.0
2020-05-08 11:20:00,782.67,785.53,781.68,784.96,2244.0,782.67,785.53,781.68,784.96,2244.0
2020-05-08 11:25:00,786.03,786.03,784.34,784.34,900.0,786.03,786.03,784.34,784.34,900.0
2020-05-08 11:30:00,783.3,784.65,783.04,784.06,2299.0,783.3,784.65,783.04,784.06,2299.0
2020-05-08 11:35:00,783.62,785.62,783.31,785.62,1464.0,783.62,785.62,783.31,785.62,1464.0
2020-05-08 11:40:00,784.85,785.93,784.84,784.95,1870.0,784.85,785.93,784.84,784.95,1870.0
2020-05-08 11:45:00,784.92,786.6,784.92,785.06,4185.0,784.92,786.6,784.92,785.06,4185.0
2020-05-08 11:50:00,785.44,787.12,785.37,786.74,2827.0,785.44,787.12,785.37,786.74,2827.0
2020-05-08 11:55:00,786.45,791.26,785.91,791.26,15228.0,786.45,791.26,785.91,791.26,15228.0
2020-05-08 12:00:00,790.99,793.99,789.93,793.21,9143.0,790.99,793.99,789.93,793.21,9143.0
2020-05-08 12:05:00,792.71,793.97,792.12,792.96,5007.0,792.71,793.97,792.12,792.96,5007.0
2020-05-08 12:10:00,792.62,792.77,790.65,792.77,2720.0,792.62,792.77,790.65,792.77,2720.0
2020-05-08 12:15:00,793.37,793.97,792.11,793.97,3995.0,793.37,793.97,792.11,793.97,3995.0
2020-05-08 12:20:00,794.23,797.49,794.23,797.49,5210.0,794.23,797.49,794.23,797.49,5210.0
2020-05-08 12:25:00,797.35,798.03,795.97,797.54,4340.0,797.35,798.03,795.97,797.54,4340.0
2020-05-08 12:30:00,797.74,798.1,796.3,796.69,2975.0,797.74,798.1,796.3,796.69,2975.0
2020-05-08 12:35:00,796.79,796.79,793.8,795.1,6500.0,796.79,796.79,793.8,795.1,6500.0
2020-05-08 12:40:00,795.85,797.99,795.05,797.58,2210.0,795.85,797.99,795.05,797.58,2210.0
2020-05-08 12:45:00,797.92,797.92,796.69,796.69,1500.0,797.92,797.92,796.69,796.69,1500.0
2020-05-08 12:50:00,796.06,796.07,793.2,793.69,4800.0,796.06,796.07,793.2,793.69,4800.0
2020-05-08 12:55:00,793.21,796.32,793.21,794.02,3645.0,793.21,796.32,793.21,794.02,3645.0
2020-05-08 13:00:00,794.97,795.29,793.24,794.67,3049.0,794.97,795.29,793.24,794.67,3049.0
2020-05-08 13:05:00,794.38,795.77,793.27,793.27,1450.0,794.38,795.77,793.27,793.27,1450.0
2020-05-08 13:10:00,793.54,795.77,793.54,795.37,3399.0,793.54,795.77,793.54,795.37,3399.0
2020-05-08 13:15:00,795.35,796.25,793.47,795.5,5745.0,795.35,796.25,793.47,795.5,5745.0
2020-05-08 13:20:00,795.89,796.0,794.33,794.66,3056.0,795.89,796.0,794.33,794.66,3056.0
2020-05-08 13:25:00,794.08,794.54,793.93,794.54,900.0,794.08,794.54,793.93,794.54,900.0
2020-05-08 13:30:00,795.5,795.51,794.2,794.2,1300.0,795.5,795.51,794.2,794.2,1300.0
2020-05-08 13:35:00,794.32,795.27,792.73,793.89,4000.0,794.32,795.27,792.73,793.89,4000.0
2020-05-08 13:40:00,793.52,793.52,790.47,790.8,1400.0,793.52,793.52,790.47,790.8,1400.0
2020-05-08 13:45:00,790.8,791.68,789.56,789.56,1900.0,790.8,791.68,789.56,789.56,1900.0
2020-05-08 13:50:00,789.63,791.07,789.63,789.95,1900.0,789.63,791.07,789.63,789.95,1900.0
2020-05-08 13:55:00,789.78,790.24,787.82,788.01,3450.0,789.78,790.24,787.82,788.01,3450.0
2020-05-08 14:00:00,788.01,788.02,786.56,786.95,3711.0,788.01,788.02,786.56,786.95,3711.0
2020-05-08 14:05:00,787.0,787.0,784.76,784.82,2378.0,787.0,787.0,784.76,784.82,2378.0
2020-05-08 14:10:00,784.59,788.43,784.58,788.43,2579.0,784.59,788.43,784.58,788.43,2579.0
2020-05-08 14:15:00,789.17,789.17,787.44,788.74,3300.0,789.17,789.17,787.44,788.74,3300.0
2020-05-08 14:20:00,788.41,789.42,788.4,788.84,700.0,788.41,789.42,788.4,788.84,700.0
2020-05-08 14:25:00,788.81,789.34,788.0,788.53,2300.0,788.81,789.34,788.0,788.53,2300.0
2020-05-08 14:30:00,787.49,788.79,787.48,788.38,2450.0,787.49,788.79,787.48,788.38,2450.0
2020-05-08 14:35:00,788.14,788.95,786.06,786.75,2420.0,788.14,788.95,786.06,786.75,2420.0
2020-05-08 14:40:00,787.14,787.14,785.57,786.52,1720.0,787.14,787.14,785.57,786.52,1720.0
2020-05-08 14:45:00,786.16,788.94,785.01,788.79,4250.0,786.16,788.94,785.01,788.79,4250.0
2020-05-08 14:50:00,788.43,788.66,786.74,786.75,2985.0,788.43,788.66,786.74,786.75,2985.0
2020-05-08 14:55:00,786.62,788.74,786.62,787.91,2300.0,786.62,788.74,786.62,787.91,2300.0
2020-05-08 15:00:00,788.7,791.39,788.68,791.38,5902.0,788.7,791.39,788.68,791.38,5902.0
2020-05-08 15:05:00,791.31,791.33,789.34,789.61,1149.0,791.31,791.33,789.34,789.61,1149.0
2020-05-08 15:10:00,788.73,790.07,788.73,789.33,2240.0,788.73,790.07,788.73,789.33,2240.0
2020-05-08 15:15:00,789.3,789.3,788.19,788.2,1300.0,789.3,789.3,788.19,788.2,1300.0
2020-05-08 15:20:00,788.59,789.34,788.32,789.25,2705.0,788.59,789.34,788.32,789.25,2705.0
2020-05-08 15:25:00,789.0,789.0,786.75,786.75,3600.0,789.0,789.0,786.75,786.75,3600.0
2020-05-08 15:30:00,787.16,787.5,786.08,786.35,6583.0,787.16,787.5,786.08,786.35,6583.0
2020-05-08 15:35:00,786.87,787.0,785.55,785.96,3527.0,786.87,787.0,785.55,785.96,3527.0
2020-05-08 15:40:00,786.38,787.0,784.81,784.83,6262.0,786.38,787.0,784.81,784.83,6262.0
2020-05-08 15:45:00,784.83,785.69,783.81,783.92,7106.0,784.83,785.69,783.81,783.92,7106.0
2020-05-08 15:50:00,783.95,784.44,781.54,784.43,7850.0,783.95,784.44,781.54,784.43,7850.0
2020-05-08 15:55:00,783.97,785.72,781.5,783.6,27707.0,783.97,785.72,781.5,783.6,27707.0
2020-05-11 09:30:00,780.0,786.08,776.59,785.99,9731.0,780.0,786.08,776.59,785.99,9731.0
2020-05-11 09:35:00,787.45,789.0,786.59,786.6,1680.0,787.45,789.0,786.59,786.6,1680.0
2020-05-11 09:40:00,787.26,789.5,786.51,787.74,1600.0,787.26,789.5,786.51,787.74,1600.0
2020-05-11 09:45:00,789.63,793.59,789.63,790.85,4200.0,789.63,793.59,789.63,790.85,4200.0
2020-05-11 09:50:00,791.35,795.4,790.75,791.86,5350.0,791.35,795.4,790.75,791.86,5350.0
2020-05-11 09:55:00,792.26,792.7,789.0,789.0,7279.0,792.26,792.7,789.0,789.0,7279.0
2020-05-11 10:00:00,789.06,798.0,789.06,797.85,7065.0,789.06,798.0,789.06,797.85,7065.0
2020-05-11 10:05:00,797.35,800.0,794.71,800.0,9325.0,797.35,800.0,794.71,800.0,9325.0
2020-05-11 10:10:00,799.99,805.84,799.99,803.02,13778.0,799.99,805.84,799.99,803.02,13778.0
2020-05-11 10:15:00,801.55,803.0,797.5,797.58,7791.0,801.55,803.0,797.5,797.58,7791.0
2020-05-11 10:20:00,797.66,803.49,797.0,802.45,7913.0,797.66,803.49,797.0,802.45,7913.0
2020-05-11 10:25:00,802.63,802.63,798.26,798.26,2830.0,802.63,802.63,798.26,798.26,2830.0
2020-05-11 10:30:00,798.23,798.23,792.52,795.69,6892.0,798.23,798.23,792.52,795.69,6892.0
2020-05-11 10:35:00,795.09,796.0,790.0,790.92,2898.0,795.09,796.0,790.0,790.92,2898.0
2020-05-11 10:40:00,792.61,794.42,792.6,794.41,500.0,792.61,794.42,792.6,794.41,500.0
2020-05-11 10:45:00,795.91,796.97,795.91,796.93,1000.0,795.91,796.97,795.91,796.93,1000.0
2020-05-11 10:50:00,796.93,797.46,794.32,795.82,1600.0,796.93,797.46,794.32,795.82,1600.0
2020-05-11 10:55:00,795.88,795.88,792.97,792.98,3475.0,795.88,795.88,792.97,792.98,3475.0
2020-05-11 11:00:00,792.77,794.7,792.09,794.7,6743.0,792.77,794.7,792.09,794.7,6743.0
2020-05-11 11:05:00,793.18,793.19,789.67,789.67,5088.0,793.18,793.19,789.67,789.67,5088.0
2020-05-11 11:10:00,789.9,790.78,788.81,790.78,1840.0,789.9,790.78,788.81,790.78,1840.0
2020-05-11 11:15:00,789.92,791.89,789.81,790.72,3550.0,789.92,791.89,789.81,790.72,3550.0
2020-05-11 11:20:00,790.82,795.15,790.81,795.14,2400.0,790.82,795.15,790.81,795.14,2400.0
2020-05-11 11:25:00,795.05,799.62,793.44,799.53,5400.0,795.05,799.62,793.44,799.53,5400.0
2020-05-11 11:30:00,798.89,798.89,796.8,797.37,3114.0,798.89,798.89,796.8,797.37,3114.0
2020-05-11 11:35:00,798.15,798.57,796.47,796.47,3000.0,798.15,798.57,796.47,796.47,3000.0
2020-05-11 11:40:00,796.95,797.85,796.47,797.85,1054.0,796.95,797.85,796.47,797.85,1054.0
2020-05-11 11:45:00,797.76,797.77,797.67,797.68,700.0,797.76,797.77,797.67,797.68,700.0
2020-05-11 11:50:00,797.4,800.08,797.4,799.37,4595.0,797.4,800.08,797.4,799.37,4595.0
2020-05-11 11:55:00,800.2,800.2,797.45,797.45,2090.0,800.2,800.2,797.45,797.45,2090.0
2020-05-11 12:00:00,799.25,799.25,797.16,797.17,1130.0,799.25,799.25,797.16,797.17,1130.0
2020-05-11 12:05:00,796.03,796.96,795.84,796.96,1100.0,796.03,796.96,795.84,796.96,1100.0
2020-05-11 12:10:00,796.05,796.05,795.42,795.42,380.0,796.05,796.05,795.42,795.42,380.0
2020-05-11 12:15:00,795.06,799.17,795.0,798.35,1914.0,795.06,799.17,795.0,798.35,1914.0
2020-05-11 12:20:00,798.23,799.08,797.33,797.9,8300.0,798.23,799.08,797.33,797.9,8300.0
2020-05-11 12:25:00,797.87,797.87,796.47,797.74,1488.0,797.87,797.87,796.47,797.74,1488.0
2020-05-11 12:30:00,797.05,797.05,795.46,796.27,1277.0,797.05,797.05,795.46,796.27,1277.0
2020-05-11 12:35:00,795.37,795.37,793.55,793.56,900.0,795.37,795.37,793.55,793.56,900.0
2020-05-11 12:40:00,793.97,794.33,793.97,794.33,300.0,793.97,794.33,793.97,794.33,300.0
2020-05-11 12:45:00,794.38,794.38,792.0,792.7,2401.0,794.38,794.38,792.0,792.7,2401.0
2020-05-11 12:50:00,792.01,792.99,792.01,792.99,1350.0,792.01,792.99,792.01,792.99,1350.0
2020-05-11 12:55:00,793.13,794.15,792.47,793.94,2552.0,793.13,794.15,792.47,793.94,2552.0
2020-05-11 13:00:00,792.96,795.0,792.86,794.1,1180.0,792.96,795.0,792.86,794.1,1180.0
2020-05-11 13:05:00,794.54,794.96,793.83,794.89,1200.0,794.54,794.96,793.83,794.89,1200.0
2020-05-11 13:10:00,795.48,795.83,794.8,795.26,1400.0,795.48,795.83,794.8,795.26,1400.0
2020-05-11 13:15:00,795.59,796.63,795.58,796.35,755.0,795.59,796.63,795.58,796.35,755.0
2020-05-11 13:20:00,796.37,796.37,792.85,793.68,1000.0,796.37,796.37,792.85,793.68,1000.0
2020-05-11 13:25:00,793.71,794.39,793.59,794.39,1700.0,793.71,794.39,793.59,794.39,1700.0
2020-05-11 13:30:00,794.68,794.86,793.12,793.12,2002.0,794.68,794.86,793.12,793.12,2002.0
2020-05-11 13:35:00,792.68,794.25,792.68,794.07,900.0,792.68,794.25,792.68,794.07,900.0
2020-05-11 13:40:00,794.91,794.92,788.25,788.25,5723.0,794.91,794.92,788.25,788.25,5723.0
2020-05-11 13:45:00,789.8,790.1,789.8,789.93,1260.0,789.8,790.1,789.8,789.93,1260.0
2020-05-11 13:50:00,790.04,790.97,790.04,790.97,400.0,790.04,790.97,790.04,790.97,400.0
2020-05-11 13:55:00,791.67,791.8,791.0,791.11,800.0,791.67,791.8,791.0,791.11,800.0
2020-05-11 14:00:00,790.15,790.55,789.58,789.59,800.0,790.15,790.55,789.58,789.59,800.0
2020-05-11 14:05:00,789.35,789.65,788.25,789.65,1319.0,789.35,789.65,788.25,789.65,1319.0
2020-05-11 14:10:00,788.6,788.7,787.71,788.39,2038.0,788.6,788.7,787.71,788.39,2038.0
2020-05-11 14:15:00,788.29,789.13,788.29,789.06,1320.0,788.29,789.13,788.29,789.06,1320.0
2020-05-11 14:20:00,789.16,789.9,788.65,789.9,858.0,789.16,789.9,788.65,789.9,858.0
2020-05-11 14:25:00,790.21,790.21,787.92,788.48,2322.0,790.21,790.21,787.92,788.48,2322.0
2020-05-11 14:30:00,788.14,789.81,788.14,789.39,3600.0,788.14,789.81,788.14,789.39,3600.0
2020-05-11 14:35:00,789.29,789.73,789.08,789.08,900.0,789.29,789.73,789.08,789.08,900.0
2020-05-11 14:40:00,787.49,788.32,785.29,786.81,2428.0,787.49,788.32,785.29,786.81,2428.0
2020-05-11 14:45:00,787.29,788.05,787.29,787.47,1626.0,787.29,788.05,787.29,787.47,1626.0
2020-05-11 14:50:00,788.89,788.92,788.2,788.92,1120.0,788.89,788.92,788.2,788.92,1120.0
2020-05-11 14:55:00,788.52,788.52,787.02,787.02,1000.0,788.52,788.52,787.02,787.02,1000.0
2020-05-11 15:00:00,787.73,788.63,787.73,788.0,1000.0,787.73,788.63,787.73,788.0,1000.0
2020-05-11 15:05:00,787.48,788.05,786.37,786.97,3337.0,787.48,788.05,786.37,786.97,3337.0
2020-05-11 15:10:00,787.42,788.46,787.42,787.82,1250.0,787.42,788.46,787.42,787.82,1250.0
2020-05-11 15:15:00,788.2,789.6,788.2,789.07,1400.0,788.2,789.6,788.2,789.07,1400.0
2020-05-11 15:20:00,788.48,788.94,786.87,786.87,2250.0,788.48,788.94,786.87,786.87,2250.0
2020-05-11 15:25:00,786.34,787.19,783.58,783.59,13482.0,786.34,787.19,783.58,783.59,13482.0
2020-05-11 15:30:00,783.64,784.01,782.68,783.34,5747.0,783.64,784.01,782.68,783.34,5747.0
2020-05-11 15:35:00,783.77,784.22,782.55,782.78,3705.0,783.77,784.22,782.55,782.78,3705.0
2020-05-11 15:40:00,783.1,783.43,781.01,781.69,8489.0,783.1,783.43,781.01,781.69,8489.0
2020-05-11 15:45:00,781.48,782.22,780.04,780.04,8935.0,781.48,782.22,780.04,780.04,8935.0
2020-05-11 15:50:00,779.84,783.21,779.23,781.49,9221.0,779.84,783.21,779.23,781.49,9221.0
2020-05-11 15:55:00,781.69,782.92,779.5,779.5,10751.0,781.69,782.92,779.5,779.5,10751.0
2020-05-12 09:30:00,785.16,787.51,777.0,777.42,15669.0,785.16,787.51,777.0,777.42,15669.0
2020-05-12 09:35:00,775.09,775.79,771.49,774.06,6598.0,775.09,775.79,771.49,774.06,6598.0
2020-05-12 09:40:00,774.22,776.31,772.03,776.06,8708.0,774.22,776.31,772.03,776.06,8708.0
2020-05-12 09:45:00,776.05,776.54,772.13,772.84,7927.0,776.05,776.54,772.13,772.84,7927.0
2020-05-12 09:50:00,773.49,774.82,768.69,773.86,6776.0,773.49,774.82,768.69,773.86,6776.0
2020-05-12 09:55:00,772.95,775.71,772.0,773.92,3753.0,772.95,775.71,772.0,773.92,3753.0
2020-05-12 10:00:00,774.25,774.25,769.13,770.79,2400.0,774.25,774.25,769.13,770.79,2400.0
2020-05-12 10:05:00,771.15,772.04,769.85,771.62,7079.0,771.15,772.04,769.85,771.62,7079.0
2020-05-12 10:10:00,771.18,775.03,771.04,775.02,3496.0,771.18,775.03,771.04,775.02,3496.0
2020-05-12 10:15:00,775.93,776.0,772.76,774.89,7312.0,775.93,776.0,772.76,774.89,7312.0
2020-05-12 10:20:00,774.79,774.8,772.51,773.38,5962.0,774.79,774.8,772.51,773.38,5962.0
2020-05-12 10:25:00,773.88,775.87,772.02,772.02,7034.0,773.88,775.87,772.02,772.02,7034.0
2020-05-12 10:30:00,773.39,776.49,772.11,776.16,4540.0,773.39,776.49,772.11,776.16,4540.0
2020-05-12 10:35:00,776.8,781.53,776.62,781.53,2159.0,776.8,781.53,776.62,781.53,2159.0
2020-05-12 10:40:00,781.94,783.7,781.36,782.88,3175.0,781.94,783.7,781.36,782.88,3175.0
2020-05-12 10:45:00,783.31,783.31,780.12,780.12,3358.0,783.31,783.31,780.12,780.12,3358.0
2020-05-12 10:50:00,778.28,780.42,777.29,779.2,3268.0,778.28,780.42,777.29,779.2,3268.0
2020-05-12 10:55:00,780.4,780.4,776.93,778.73,4700.0,780.4,780.4,776.93,778.73,4700.0
2020-05-12 11:00:00,779.6,785.69,779.0,785.68,4231.0,779.6,785.69,779.0,785.68,4231.0
2020-05-12 11:05:00,786.33,788.44,785.03,785.06,5353.0,786.33,788.44,785.03,785.06,5353.0
2020-05-12 11:10:00,785.1,787.66,783.65,787.66,2303.0,785.1,787.66,783.65,787.66,2303.0
2020-05-12 11:15:00,787.86,790.0,786.27,788.02,3600.0,787.86,790.0,786.27,788.02,3600.0
2020-05-12 11:20:00,788.06,789.19,786.84,788.09,1900.0,788.06,789.19,786.84,788.09,1900.0
2020-05-12 11:25:00,787.08,788.6,787.08,788.04,400.0,787.08,788.6,787.08,788.04,400.0
2020-05-12 11:30:00,788.55,789.21,787.06,787.06,1300.0,788.55,789.21,787.06,787.06,1300.0
2020-05-12 11:35:00,787.97,788.92,787.46,788.58,820.0,787.97,788.92,787.46,788.58,820.0
2020-05-12 11:40:00,787.17,788.7,787.17,787.27,400.0,787.17,788.7,787.17,787.27,400.0
2020-05-12 11:45:00,788.08,788.59,787.06,787.98,1940.0,788.08,788.59,787.06,787.98,1940.0
2020-05-12 11:50:00,787.5,787.97,786.62,787.41,3808.0,787.5,787.97,786.62,787.41,3808.0
2020-05-12 11:55:00,787.94,788.31,787.11,787.78,500.0,787.94,788.31,787.11,787.78,500.0
2020-05-12 12:00:00,788.67,789.49,788.3,788.3,1300.0,788.67,789.49,788.3,788.3,1300.0
2020-05-12 12:05:00,788.59,788.59,786.81,787.37,800.0,788.59,788.59,786.81,787.37,800.0
2020-05-12 12:10:00,786.5,786.96,784.58,786.05,2400.0,786.5,786.96,784.58,786.05,2400.0
2020-05-12 12:15:00,786.46,788.04,786.43,788.04,5129.0,786.46,788.04,786.43,788.04,5129.0
2020-05-12 12:20:00,789.02,789.11,788.02,788.26,1321.0,789.02,789.11,788.02,788.26,1321.0
2020-05-12 12:25:00,788.52,789.75,788.38,789.39,1600.0,788.52,789.75,788.38,789.39,1600.0
2020-05-12 12:30:00,789.4,791.16,789.4,790.95,7530.0,789.4,791.16,789.4,790.95,7530.0
2020-05-12 12:35:00,791.0,791.16,790.08,790.1,1550.0,791.0,791.16,790.08,790.1,1550.0
2020-05-12 12:40:00,790.36,790.36,789.17,790.0,2662.0,790.36,790.36,789.17,790.0,2662.0
2020-05-12 12:45:00,790.96,792.0,790.96,792.0,1400.0,790.96,792.0,790.96,792.0,1400.0
2020-05-12 12:50:00,791.7,791.97,791.02,791.84,2100.0,791.7,791.97,791.02,791.84,2100.0
2020-05-12 12:55:00,791.77,794.43,791.77,794.43,2400.0,791.77,794.43,791.77,794.43,2400.0
2020-05-12 13:00:00,793.99,794.01,790.66,790.67,3000.0,793.99,794.01,790.66,790.67,3000.0
2020-05-12 13:05:00,790.84,791.66,790.83,791.64,1450.0,790.84,791.66,790.83,791.64,1450.0
2020-05-12 13:10:00,791.87,791.87,789.99,789.99,1758.0,791.87,791.87,789.99,789.99,1758.0
2020-05-12 13:15:00,789.3,789.3,787.26,787.26,1200.0,789.3,789.3,787.26,787.26,1200.0
2020-05-12 13:20:00,787.18,787.19,785.05,785.19,1059.0,787.18,787.19,785.05,785.19,1059.0
2020-05-12 13:25:00,784.83,785.75,784.53,785.58,1300.0,784.83,785.75,784.53,785.58,1300.0
2020-05-12 13:30:00,785.15,787.38,785.15,785.45,800.0,785.15,787.38,785.15,785.45,800.0
2020-05-12 13:35:00,785.27,785.9,785.12,785.12,1000.0,785.27,785.9,785.12,785.12,1000.0
2020-05-12 13:40:00,785.14,786.2,784.92,786.2,1300.0,785.14,786.2,784.92,786.2,1300.0
2020-05-12 13:45:00,786.74,787.38,786.35,787.38,1409.0,786.74,787.38,786.35,787.38,1409.0
2020-05-12 13:50:00,787.75,788.46,787.4,788.46,700.0,787.75,788.46,787.4,788.46,700.0
2020-05-12 13:55:00,789.04,789.87,787.56,788.78,2302.0,789.04,789.87,787.56,788.78,2302.0
2020-05-12 14:00:00,788.77,790.04,788.39,788.76,2332.0,788.77,790.04,788.39,788.76,2332.0
2020-05-12 14:05:00,788.35,789.55,787.94,789.11,1550.0,788.35,789.55,787.94,789.11,1550.0
2020-05-12 14:10:00,788.21,788.21,783.72,783.72,1651.0,788.21,788.21,783.72,783.72,1651.0
2020-05-12 14:15:00,784.57,784.9,781.74,781.74,1860.0,784.57,784.9,781.74,781.74,1860.0
2020-05-12 14:20:00,782.24,784.65,782.21,784.65,1395.0,782.24,784.65,782.21,784.65,1395.0
2020-05-12 14:25:00,784.6,784.66,783.02,783.4,1492.0,784.6,784.66,783.02,783.4,1492.0
2020-05-12 14:30:00,783.87,783.87,782.49,783.69,1000.0,783.87,783.87,782.49,783.69,1000.0
2020-05-12 14:35:00,784.0,784.48,783.12,783.12,2900.0,784.0,784.48,783.12,783.12,2900.0
2020-05-12 14:40:00,782.65,783.81,780.58,782.2,3184.0,782.65,783.81,780.58,782.2,3184.0
2020-05-12 14:45:00,781.83,783.7,781.83,782.85,900.0,781.83,783.7,781.83,782.85,900.0
2020-05-12 14:50:00,783.0,783.0,781.64,782.45,1500.0,783.0,783.0,781.64,782.45,1500.0
2020-05-12 14:55:00,782.1,784.44,781.84,783.93,800.0,782.1,784.44,781.84,783.93,800.0
2020-05-12 15:00:00,783.28,785.08,783.25,785.06,1450.0,783.28,785.08,783.25,785.06,1450.0
2020-05-12 15:05:00,783.85,785.72,783.85,784.1,2000.0,783.85,785.72,783.85,784.1,2000.0
2020-05-12 15:10:00,783.76,783.98,781.57,781.57,2197.0,783.76,783.98,781.57,781.57,2197.0
2020-05-12 15:15:00,781.45,782.69,780.0,780.3,2010.0,781.45,782.69,780.0,780.3,2010.0
2020-05-12 15:20:00,779.91,779.91,777.47,777.47,3832.0,779.91,779.91,777.47,777.47,3832.0
2020-05-12 15:25:00,776.54,776.87,775.75,776.17,2372.0,776.54,776.87,775.75,776.17,2372.0
2020-05-12 15:30:00,776.72,777.14,775.01,776.39,4306.0,776.72,777.14,775.01,776.39,4306.0
2020-05-12 15:35:00,777.05,777.05,772.45,773.16,5253.0,777.05,777.05,772.45,773.16,5253.0
2020-05-12 15:40:00,773.07,773.34,771.25,771.75,5301.0,773.07,773.34,771.25,771.75,5301.0
2020-05-12 15:45:00,771.04,772.04,770.28,771.57,5418.0,771.04,772.04,770.28,771.57,5418.0
2020-05-12 15:50:00,771.51,772.86,766.15,766.15,18727.0,771.51,772.86,766.15,766.15,18727.0
2020-05-12 15:55:00,767.17,767.5,761.25,761.7,37753.0,767.17,767.5,761.25,761.7,37753.0
2020-05-13 09:30:00,765.61,771.95,765.15,766.02,6688.0,765.61,771.95,765.15,766.02,6688.0
2020-05-13 09:35:00,765.03,768.08,761.89,767.4,8707.0,765.03,768.08,761.89,767.4,8707.0
2020-05-13 09:40:00,768.51,768.51,762.91,764.23,2500.0,768.51,768.51,762.91,764.23,2500.0
2020-05-13 09:45:00,763.35,766.97,761.0,762.74,5799.0,763.35,766.97,761.0,762.74,5799.0
2020-05-13 09:50:00,764.21,770.91,763.05,770.91,5356.0,764.21,770.91,763.05,770.91,5356.0
2020-05-13 09:55:00,770.53,774.13,767.14,774.13,2586.0,770.53,774.13,767.14,774.13,2586.0
2020-05-13 10:00:00,771.24,775.99,771.13,775.99,3642.0,771.24,775.99,771.13,775.99,3642.0
2020-05-13 10:05:00,777.63,777.98,775.37,776.3,1400.0,777.63,777.98,775.37,776.3,1400.0
2020-05-13 10:10:00,775.18,776.31,769.19,770.66,9540.0,775.18,776.31,769.19,770.66,9540.0
2020-05-13 10:15:00,770.51,770.66,767.62,767.85,5900.0,770.51,770.66,767.62,767.85,5900.0
2020-05-13 10:20:00,767.66,769.14,766.39,766.55,6900.0,767.66,769.14,766.39,766.55,6900.0
2020-05-13 10:25:00,766.3,769.98,763.67,768.61,10014.0,766.3,769.98,763.67,768.61,10014.0
2020-05-13 10:30:00,770.24,771.04,769.11,770.57,4893.0,770.24,771.04,769.11,770.57,4893.0
2020-05-13 10:35:00,771.0,771.92,769.45,770.37,4050.0,771.0,771.92,769.45,770.37,4050.0
2020-05-13 10:40:00,771.04,772.03,771.04,771.49,900.0,771.04,772.03,771.04,771.49,900.0
2020-05-13 10:45:00,770.35,770.35,768.81,770.0,3168.0,770.35,770.35,768.81,770.0,3168.0
2020-05-13 10:50:00,769.65,771.89,769.65,770.25,3300.0,769.65,771.89,769.65,770.25,3300.0
2020-05-13 10:55:00,770.6,771.36,769.5,771.14,4710.0,770.6,771.36,769.5,771.14,4710.0
2020-05-13 11:00:00,770.57,771.35,769.04,770.68,5817.0,770.57,771.35,769.04,770.68,5817.0
2020-05-13 11:05:00,770.04,770.04,767.3,768.83,4993.0,770.04,770.04,767.3,768.83,4993.0
2020-05-13 11:10:00,769.69,771.73,769.69,771.36,2200.0,769.69,771.73,769.69,771.36,2200.0
2020-05-13 11:15:00,771.87,773.92,771.64,771.64,6046.0,771.87,773.92,771.64,771.64,6046.0
2020-05-13 11:20:00,772.72,772.73,764.98,765.0,5027.0,772.72,772.73,764.98,765.0,5027.0
2020-05-13 11:25:00,764.55,765.93,763.64,765.23,3753.0,764.55,765.93,763.64,765.23,3753.0
2020-05-13 11:30:00,765.79,767.49,765.24,767.49,3108.0,765.79,767.49,765.24,767.49,3108.0
2020-05-13 11:35:00,767.01,767.28,764.82,766.57,2501.0,767.01,767.28,764.82,766.57,2501.0
2020-05-13 11:40:00,766.69,767.57,764.65,765.25,3706.0,766.69,767.57,764.65,765.25,3706.0
2020-05-13 11:45:00,762.76,763.0,759.97,760.39,4540.0,762.76,763.0,759.97,760.39,4540.0
2020-05-13 11:50:00,761.05,765.02,760.84,762.06,3165.0,761.05,765.02,760.84,762.06,3165.0
2020-05-13 11:55:00,761.09,762.33,758.88,762.33,2550.0,761.09,762.33,758.88,762.33,2550.0
2020-05-13 12:00:00,762.29,763.99,760.57,760.82,3673.0,762.29,763.99,760.57,760.82,3673.0
2020-05-13 12:05:00,759.9,760.85,758.46,759.44,5077.0,759.9,760.85,758.46,759.44,5077.0
2020-05-13 12:10:00,758.51,758.83,754.83,756.38,10378.0,758.51,758.83,754.83,756.38,10378.0
2020-05-13 12:15:00,757.05,757.05,753.12,753.12,7384.0,757.05,757.05,753.12,753.12,7384.0
2020-05-13 12:20:00,753.85,762.19,753.85,760.92,10982.0,753.85,762.19,753.85,760.92,10982.0
2020-05-13 12:25:00,760.3,764.46,760.14,763.01,2993.0,760.3,764.46,760.14,763.01,2993.0
2020-05-13 12:30:00,763.94,767.1,761.88,767.1,3791.0,763.94,767.1,761.88,767.1,3791.0
2020-05-13 12:35:00,765.52,768.44,765.52,767.18,2016.0,765.52,768.44,765.52,767.18,2016.0
2020-05-13 12:40:00,766.0,766.0,764.72,765.06,909.0,766.0,766.0,764.72,765.06,909.0
2020-05-13 12:45:00,766.41,767.84,765.51,766.13,800.0,766.41,767.84,765.51,766.13,800.0
2020-05-13 12:50:00,766.23,766.87,764.84,765.36,2500.0,766.23,766.87,764.84,765.36,2500.0
2020-05-13 12:55:00,766.22,767.46,762.73,764.0,4656.0,766.22,767.46,762.73,764.0,4656.0
2020-05-13 13:00:00,764.44,764.44,761.84,761.84,1851.0,764.44,764.44,761.84,761.84,1851.0
2020-05-13 13:05:00,761.13,764.0,759.83,762.69,5323.0,761.13,764.0,759.83,762.69,5323.0
2020-05-13 13:10:00,764.0,766.93,764.0,765.03,1800.0,764.0,766.93,764.0,765.03,1800.0
2020-05-13 13:15:00,763.89,765.1,761.81,763.41,2715.0,763.89,765.1,761.81,763.41,2715.0
2020-05-13 13:20:00,762.97,762.97,760.25,762.1,2269.0,762.97,762.97,760.25,762.1,2269.0
2020-05-13 13:25:00,762.78,765.37,762.78,765.37,400.0,762.78,765.37,762.78,765.37,400.0
2020-05-13 13:30:00,763.59,763.59,762.49,762.5,700.0,763.59,763.59,762.49,762.5,700.0
2020-05-13 13:35:00,762.67,765.12,762.67,764.85,2109.0,762.67,765.12,762.67,764.85,2109.0
2020-05-13 13:40:00,766.0,766.0,763.92,765.0,2004.0,766.0,766.0,763.92,765.0,2004.0
2020-05-13 13:45:00,764.62,765.19,764.0,764.47,807.0,764.62,765.19,764.0,764.47,807.0
2020-05-13 13:50:00,764.33,764.52,762.93,763.08,1807.0,764.33,764.52,762.93,763.08,1807.0
2020-05-13 13:55:00,762.8,765.0,762.8,763.92,4375.0,762.8,765.0,762.8,763.92,4375.0
2020-05-13 14:00:00,763.71,764.53,762.88,763.86,3000.0,763.71,764.53,762.88,763.86,3000.0
2020-05-13 14:05:00,764.25,767.32,763.86,767.32,1142.0,764.25,767.32,763.86,767.32,1142.0
2020-05-13 14:10:00,765.87,767.84,765.85,766.29,1159.0,765.87,767.84,765.85,766.29,1159.0
2020-05-13 14:15:00,765.59,767.67,765.58,767.67,1700.0,765.59,767.67,765.58,767.67,1700.0
2020-05-13 14:20:00,766.01,766.89,765.23,766.47,2300.0,766.01,766.89,765.23,766.47,2300.0
2020-05-13 14:25:00,765.73,766.83,764.95,764.95,3121.0,765.73,766.83,764.95,764.95,3121.0
2020-05-13 14:30:00,764.69,765.22,763.51,764.78,2768.0,764.69,765.22,763.51,764.78,2768.0
2020-05-13 14:35:00,764.35,765.15,763.27,765.15,1580.0,764.35,765.15,763.27,765.15,1580.0
2020-05-13 14:40:00,764.69,765.14,760.77,761.4,1200.0,764.69,765.14,760.77,761.4,1200.0
2020-05-13 14:45:00,762.07,762.07,758.68,760.43,5046.0,762.07,762.07,758.68,760.43,5046.0
2020-05-13 14:50:00,760.94,762.98,759.73,759.73,1222.0,760.94,762.98,759.73,759.73,1222.0
2020-05-13 14:55:00,759.0,760.03,758.46,759.08,1700.0,759.0,760.03,758.46,759.08,1700.0
2020-05-13 15:00:00,758.71,765.54,758.71,764.22,2580.0,758.71,765.54,758.71,764.22,2580.0
2020-05-13 15:05:00,765.05,765.05,761.17,761.18,4489.0,765.05,765.05,761.17,761.18,4489.0
2020-05-13 15:10:00,761.78,762.0,758.41,760.49,5375.0,761.78,762.0,758.41,760.49,5375.0
2020-05-13 15:15:00,759.86,760.39,759.35,759.5,1530.0,759.86,760.39,759.35,759.5,1530.0
2020-05-13 15:20:00,760.37,760.57,758.3,758.3,3105.0,760.37,760.57,758.3,758.3,3105.0
2020-05-13 15:25:00,758.73,762.68,757.87,762.16,2672.0,758.73,762.68,757.87,762.16,2672.0
2020-05-13 15:30:00,762.16,764.1,761.99,763.24,3729.0,762.16,764.1,761.99,763.24,3729.0
2020-05-13 15:35:00,762.7,764.94,761.11,763.35,4590.0,762.7,764.94,761.11,763.35,4590.0
2020-05-13 15:40:00,763.4,766.85,763.11,765.87,3580.0,763.4,766.85,763.11,765.87,3580.0
2020-05-13 15:45:00,765.49,769.77,765.15,769.0,8084.0,765.49,769.77,765.15,769.0,8084.0
2020-05-13 15:50:00,768.6,771.84,766.19,766.6,10757.0,768.6,771.84,766.19,766.6,10757.0
2020-05-13 15:55:00,766.59,768.68,766.36,768.35,9960.0,766.59,768.68,766.36,768.35,9960.0
2020-05-14 09:30:00,760.03,763.51,756.32,762.2,10306.0,760.03,763.51,756.32,762.2,10306.0
2020-05-14 09:35:00,762.12,762.17,757.0,757.0,3090.0,762.12,762.17,757.0,757.0,3090.0
2020-05-14 09:40:00,756.94,761.38,756.94,757.0,9250.0,756.94,761.38,756.94,757.0,9250.0
2020-05-14 09:45:00,757.48,758.72,754.58,754.58,3504.0,757.48,758.72,754.58,754.58,3504.0
2020-05-14 09:50:00,754.5,755.54,748.01,749.13,9734.0,754.5,755.54,748.01,749.13,9734.0
2020-05-14 09:55:00,748.64,752.0,747.0,747.0,7660.0,748.64,752.0,747.0,747.0,7660.0
2020-05-14 10:00:00,746.3,748.88,746.01,747.99,2958.0,746.3,748.88,746.01,747.99,2958.0
2020-05-14 10:05:00,749.15,753.94,749.14,753.94,3589.0,749.15,753.94,749.14,753.94,3589.0
2020-05-14 10:10:00,755.77,757.61,753.27,753.28,3026.0,755.77,757.61,753.27,753.28,3026.0
2020-05-14 10:15:00,755.0,755.0,748.69,755.0,2449.0,755.0,755.0,748.69,755.0,2449.0
2020-05-14 10:20:00,754.3,754.3,752.51,752.81,300.0,754.3,754.3,752.51,752.81,300.0
2020-05-14 10:25:00,754.21,755.0,751.09,753.6,13163.0,754.21,755.0,751.09,753.6,13163.0
2020-05-14 10:30:00,753.1,756.5,753.09,756.19,5525.0,753.1,756.5,753.09,756.19,5525.0
2020-05-14 10:35:00,754.1,755.6,752.9,755.35,5775.0,754.1,755.6,752.9,755.35,5775.0
2020-05-14 10:40:00,754.42,755.42,751.98,752.03,3430.0,754.42,755.42,751.98,752.03,3430.0
2020-05-14 10:45:00,754.36,756.47,751.0,756.47,6357.0,754.36,756.47,751.0,756.47,6357.0
2020-05-14 10:50:00,755.89,758.47,755.84,757.89,2758.0,755.89,758.47,755.84,757.89,2758.0
2020-05-14 10:55:00,758.23,759.11,757.62,758.9,4599.0,758.23,759.11,757.62,758.9,4599.0
2020-05-14 11:00:00,757.84,759.51,757.82,757.83,1900.0,757.84,759.51,757.82,757.83,1900.0
2020-05-14 11:05:00,759.16,762.3,759.16,759.56,2100.0,759.16,762.3,759.16,759.56,2100.0
2020-05-14 11:10:00,759.11,762.97,759.11,762.44,3335.0,759.11,762.97,759.11,762.44,3335.0
2020-05-14 11:15:00,763.03,764.78,762.67,762.67,2686.0,763.03,764.78,762.67,762.67,2686.0
2020-05-14 11:20:00,762.72,762.72,756.25,757.09,2900.0,762.72,762.72,756.25,757.09,2900.0
2020-05-14 11:25:00,757.86,757.86,749.62,749.62,5853.0,757.86,757.86,749.62,749.62,5853.0
2020-05-14 11:30:00,750.98,755.0,750.98,754.08,3662.0,750.98,755.0,750.98,754.08,3662.0
2020-05-14 11:35:00,755.75,758.5,755.74,755.77,4183.0,755.75,758.5,755.74,755.77,4183.0
2020-05-14 11:40:00,753.51,753.51,751.51,751.64,3300.0,753.51,753.51,751.51,751.64,3300.0
2020-05-14 11:45:00,751.81,751.81,748.85,751.08,3201.0,751.81,751.81,748.85,751.08,3201.0
2020-05-14 11:50:00,750.32,751.86,749.37,751.86,1300.0,750.32,751.86,749.37,751.86,1300.0
2020-05-14 11:55:00,753.14,753.14,751.21,751.21,1570.0,753.14,753.14,751.21,751.21,1570.0
2020-05-14 12:00:00,752.23,752.5,750.64,751.35,726.0,752.23,752.5,750.64,751.35,726.0
2020-05-14 12:05:00,751.33,752.0,750.01,751.2,2000.0,751.33,752.0,750.01,751.2,2000.0
2020-05-14 12:10:00,751.46,754.9,751.02,753.85,2235.0,751.46,754.9,751.02,753.85,2235.0
2020-05-14 12:15:00,753.85,755.53,753.72,753.91,1515.0,753.85,755.53,753.72,753.91,1515.0
2020-05-14 12:20:00,754.2,759.25,754.2,758.41,1625.0,754.2,759.25,754.2,758.41,1625.0
2020-05-14 12:25:00,756.91,758.56,756.56,758.56,2273.0,756.91,758.56,756.56,758.56,2273.0
2020-05-14 12:30:00,758.58,760.2,758.58,759.98,2003.0,758.58,760.2,758.58,759.98,2003.0
2020-05-14 12:35:00,758.8,761.41,758.79,759.96,2100.0,758.8,761.41,758.79,759.96,2100.0
2020-05-14 12:40:00,760.22,760.78,759.77,759.77,800.0,760.22,760.78,759.77,759.77,800.0
2020-05-14 12:45:00,759.11,759.63,758.44,759.5,800.0,759.11,759.63,758.44,759.5,800.0
2020-05-14 12:50:00,759.9,763.31,759.9,763.11,1750.0,759.9,763.31,759.9,763.11,1750.0
2020-05-14 12:55:00,763.38,765.99,763.37,764.99,2939.0,763.38,765.99,763.37,764.99,2939.0
2020-05-14 13:00:00,765.74,766.63,764.59,765.02,3716.0,765.74,766.63,764.59,765.02,3716.0
2020-05-14 13:05:00,764.46,765.24,763.69,764.62,2770.0,764.46,765.24,763.69,764.62,2770.0
2020-05-14 13:10:00,764.67,765.28,764.18,764.83,2100.0,764.67,765.28,764.18,764.83,2100.0
2020-05-14 13:15:00,765.3,766.38,765.0,766.37,4001.0,765.3,766.38,765.0,766.37,4001.0
2020-05-14 13:20:00,766.1,766.59,765.89,766.32,1900.0,766.1,766.59,765.89,766.32,1900.0
2020-05-14 13:25:00,766.24,766.91,765.08,765.62,2500.0,766.24,766.91,765.08,765.62,2500.0
2020-05-14 13:30:00,766.54,767.36,766.53,767.36,1200.0,766.54,767.36,766.53,767.36,1200.0
2020-05-14 13:35:00,766.85,766.85,765.39,766.06,1698.0,766.85,766.85,765.39,766.06,1698.0
2020-05-14 13:40:00,766.16,766.16,764.81,765.17,1533.0,766.16,766.16,764.81,765.17,1533.0
2020-05-14 13:45:00,765.16,766.38,765.16,766.36,600.0,765.16,766.38,765.16,766.36,600.0
2020-05-14 13:50:00,766.26,766.26,763.99,765.13,2559.0,766.26,766.26,763.99,765.13,2559.0
2020-05-14 13:55:00,765.54,766.1,763.44,763.79,1800.0,765.54,766.1,763.44,763.79,1800.0
2020-05-14 14:00:00,763.29,763.98,762.21,763.98,2985.0,763.29,763.98,762.21,763.98,2985.0
2020-05-14 14:05:00,763.97,765.21,762.94,764.58,3850.0,763.97,765.21,762.94,764.58,3850.0
2020-05-14 14:10:00,764.57,766.05,764.57,766.05,809.0,764.57,766.05,764.57,766.05,809.0
2020-05-14 14:15:00,766.05,766.73,764.08,766.69,4640.0,766.05,766.73,764.08,766.69,4640.0
2020-05-14 14:20:00,766.87,771.63,766.87,770.45,10437.0,766.87,771.63,766.87,770.45,10437.0
2020-05-14 14:25:00,770.74,771.42,769.77,770.42,4800.0,770.74,771.42,769.77,770.42,4800.0
2020-05-14 14:30:00,770.24,773.58,769.88,770.13,4114.0,770.24,773.58,769.88,770.13,4114.0
2020-05-14 14:35:00,770.09,771.24,769.32,770.82,2555.0,770.09,771.24,769.32,770.82,2555.0
2020-05-14 14:40:00,770.59,771.51,768.69,770.85,2765.0,770.59,771.51,768.69,770.85,2765.0
2020-05-14 14:45:00,771.49,772.97,770.73,772.94,1529.0,771.49,772.97,770.73,772.94,1529.0
2020-05-14 14:50:00,771.18,774.99,771.05,773.25,4075.0,771.18,774.99,771.05,773.25,4075.0
2020-05-14 14:55:00,774.0,775.88,773.0,773.82,3560.0,774.0,775.88,773.0,773.82,3560.0
2020-05-14 15:00:00,773.22,777.09,773.22,776.18,3115.0,773.22,777.09,773.22,776.18,3115.0
2020-05-14 15:05:00,775.92,778.95,775.44,778.29,3400.0,775.92,778.95,775.44,778.29,3400.0
2020-05-14 15:10:00,778.22,778.22,774.63,774.64,2422.0,778.22,778.22,774.63,774.64,2422.0
2020-05-14 15:15:00,775.79,775.79,772.14,773.3,2750.0,775.79,775.79,772.14,773.3,2750.0
2020-05-14 15:20:00,772.27,775.0,771.99,774.93,2267.0,772.27,775.0,771.99,774.93,2267.0
2020-05-14 15:25:00,774.28,776.08,773.93,773.96,3338.0,774.28,776.08,773.93,773.96,3338.0
2020-05-14 15:30:00,772.92,774.17,772.66,774.17,1000.0,772.92,774.17,772.66,774.17,1000.0
2020-05-14 15:35:00,772.74,774.64,772.06,772.06,3176.0,772.74,774.64,772.06,772.06,3176.0
2020-05-14 15:40:00,772.18,773.14,770.01,773.14,3500.0,772.18,773.14,770.01,773.14,3500.0
2020-05-14 15:45:00,773.73,774.58,771.0,773.28,4035.0,773.73,774.58,771.0,773.28,4035.0
2020-05-14 15:50:00,774.42,776.94,771.77,776.92,9725.0,774.42,776.94,771.77,776.92,9725.0
2020-05-14 15:55:00,776.59,777.08,773.32,777.08,22769.0,776.59,777.08,773.32,777.08,22769.0
2020-05-15 09:30:00,765.04,775.17,764.27,764.71,13185.0,765.04,775.17,764.27,764.71,13185.0
2020-05-15 09:35:00,766.5,773.14,764.36,770.38,3836.0,766.5,773.14,764.36,770.38,3836.0
2020-05-15 09:40:00,770.46,770.48,766.34,770.21,3392.0,770.46,770.48,766.34,770.21,3392.0
2020-05-15 09:45:00,771.89,775.99,768.05,770.08,2797.0,771.89,775.99,768.05,770.08,2797.0
2020-05-15 09:50:00,772.12,774.34,770.44,772.82,1701.0,772.12,774.34,770.44,772.82,1701.0
2020-05-15 09:55:00,772.5,774.92,770.43,774.07,4198.0,772.5,774.92,770.43,774.07,4198.0
2020-05-15 10:00:00,775.85,777.0,772.7,772.7,1960.0,775.85,777.0,772.7,772.7,1960.0
2020-05-15 10:05:00,771.92,773.48,771.42,773.48,800.0,771.92,773.48,771.42,773.48,800.0
2020-05-15 10:10:00,774.97,779.88,774.97,779.88,4884.0,774.97,779.88,774.97,779.88,4884.0
2020-05-15 10:15:00,780.76,781.91,779.95,781.91,2700.0,780.76,781.91,779.95,781.91,2700.0
2020-05-15 10:20:00,779.46,782.41,778.02,778.02,2302.0,779.46,782.41,778.02,778.02,2302.0
2020-05-15 10:25:00,774.47,778.33,773.8,778.33,1100.0,774.47,778.33,773.8,778.33,1100.0
2020-05-15 10:30:00,778.62,781.99,778.62,781.8,1158.0,778.62,781.99,778.62,781.8,1158.0
2020-05-15 10:35:00,779.73,782.37,778.88,778.88,1330.0,779.73,782.37,778.88,778.88,1330.0
2020-05-15 10:40:00,778.4,780.5,776.53,779.14,2574.0,778.4,780.5,776.53,779.14,2574.0
2020-05-15 10:45:00,779.14,779.14,777.55,777.74,816.0,779.14,779.14,777.55,777.74,816.0
2020-05-15 10:50:00,777.99,779.51,772.2,772.2,2473.0,777.99,779.51,772.2,772.2,2473.0
2020-05-15 10:55:00,772.88,772.88,769.18,769.9,3988.0,772.88,772.88,769.18,769.9,3988.0
2020-05-15 11:00:00,769.05,769.05,768.0,768.0,1329.0,769.05,769.05,768.0,768.0,1329.0
2020-05-15 11:05:00,769.87,771.04,769.07,771.04,4450.0,769.87,771.04,769.07,771.04,4450.0
2020-05-15 11:10:00,769.28,772.59,769.28,772.22,1913.0,769.28,772.59,769.28,772.22,1913.0
2020-05-15 11:15:00,772.0,772.68,771.79,771.79,1250.0,772.0,772.68,771.79,771.79,1250.0
2020-05-15 11:20:00,770.96,770.96,769.0,770.16,5887.0,770.96,770.96,769.0,770.16,5887.0
2020-05-15 11:25:00,770.54,770.54,768.28,768.74,4115.0,770.54,770.54,768.28,768.74,4115.0
2020-05-15 11:30:00,768.41,770.46,767.63,770.46,2340.0,768.41,770.46,767.63,770.46,2340.0
2020-05-15 11:35:00,769.8,771.01,768.66,768.75,17540.0,769.8,771.01,768.66,768.75,17540.0
2020-05-15 11:40:00,768.63,770.16,768.0,770.16,1187.0,768.63,770.16,768.0,770.16,1187.0
2020-05-15 11:45:00,769.84,769.84,768.48,768.48,400.0,769.84,769.84,768.48,768.48,400.0
2020-05-15 11:50:00,769.76,773.75,769.76,773.61,1500.0,769.76,773.75,769.76,773.61,1500.0
2020-05-15 11:55:00,773.81,776.65,771.74,772.58,8439.0,773.81,776.65,771.74,772.58,8439.0
2020-05-15 12:00:00,771.5,776.06,771.5,776.06,14800.0,771.5,776.06,771.5,776.06,14800.0
2020-05-15 12:05:00,776.15,778.52,775.0,775.0,5269.0,776.15,778.52,775.0,775.0,5269.0
2020-05-15 12:10:00,774.48,775.2,774.47,775.2,200.0,774.48,775.2,774.47,775.2,200.0
2020-05-15 12:15:00,773.82,775.05,773.82,775.05,1100.0,773.82,775.05,773.82,775.05,1100.0
2020-05-15 12:20:00,775.51,777.86,775.51,777.85,1527.0,775.51,777.86,775.51,777.85,1527.0
2020-05-15 12:25:00,777.57,777.57,774.6,775.88,400.0,777.57,777.57,774.6,775.88,400.0
2020-05-15 12:30:00,776.04,777.41,775.9,777.33,2200.0,776.04,777.41,775.9,777.33,2200.0
2020-05-15 12:35:00,778.94,779.85,777.71,779.25,650.0,778.94,779.85,777.71,779.25,650.0
2020-05-15 12:40:00,778.05,780.88,777.3,780.88,2350.0,778.05,780.88,777.3,780.88,2350.0
2020-05-15 12:45:00,778.17,778.99,777.98,778.99,400.0,778.17,778.99,777.98,778.99,400.0
2020-05-15 12:50:00,780.63,780.87,779.91,780.87,400.0,780.63,780.87,779.91,780.87,400.0
2020-05-15 12:55:00,780.0,781.71,779.27,781.71,1289.0,780.0,781.71,779.27,781.71,1289.0
2020-05-15 13:00:00,780.91,781.96,779.0,781.57,2730.0,780.91,781.96,779.0,781.57,2730.0
2020-05-15 13:05:00,781.62,782.75,781.33,782.03,800.0,781.62,782.75,781.33,782.03,800.0
2020-05-15 13:10:00,781.23,783.75,781.23,782.42,1388.0,781.23,783.75,781.23,782.42,1388.0
2020-05-15 13:15:00,782.47,782.63,782.47,782.63,200.0,782.47,782.63,782.47,782.63,200.0
2020-05-15 13:20:00,781.9,783.19,781.47,781.9,1000.0,781.9,783.19,781.47,781.9,1000.0
2020-05-15 13:25:00,781.23,782.0,781.23,781.54,600.0,781.23,782.0,781.23,781.54,600.0
2020-05-15 13:30:00,781.26,782.11,779.88,780.69,800.0,781.26,782.11,779.88,780.69,800.0
2020-05-15 13:35:00,781.0,781.89,779.88,779.88,1616.0,781.0,781.89,779.88,779.88,1616.0
2020-05-15 13:40:00,780.52,780.97,779.91,780.97,899.0,780.52,780.97,779.91,780.97,899.0
2020-05-15 13:45:00,779.85,779.85,778.43,778.96,900.0,779.85,779.85,778.43,778.96,900.0
2020-05-15 13:50:00,777.69,779.11,776.87,779.11,600.0,777.69,779.11,776.87,779.11,600.0
2020-05-15 13:55:00,778.55,779.05,778.49,779.05,1113.0,778.55,779.05,778.49,779.05,1113.0
2020-05-15 14:00:00,779.7,781.25,779.7,780.79,600.0,779.7,781.25,779.7,780.79,600.0
2020-05-15 14:05:00,780.24,780.38,779.03,779.73,1660.0,780.24,780.38,779.03,779.73,1660.0
2020-05-15 14:10:00,777.71,778.14,777.7,778.1,620.0,777.71,778.14,777.7,778.1,620.0
2020-05-15 14:15:00,777.66,779.95,777.66,779.33,601.0,777.66,779.95,777.66,779.33,601.0
2020-05-15 14:20:00,780.0,783.41,780.0,782.36,2100.0,780.0,783.41,780.0,782.36,2100.0
2020-05-15 14:25:00,782.35,782.43,780.83,781.22,2105.0,782.35,782.43,780.83,781.22,2105.0
2020-05-15 14:30:00,781.26,781.51,778.46,779.21,2377.0,781.26,781.51,778.46,779.21,2377.0
2020-05-15 14:35:00,775.06,775.37,774.21,774.21,2387.0,775.06,775.37,774.21,774.21,2387.0
2020-05-15 14:40:00,774.38,774.38,773.02,773.72,1275.0,774.38,774.38,773.02,773.72,1275.0
2020-05-15 14:45:00,774.11,776.24,774.11,775.99,1500.0,774.11,776.24,774.11,775.99,1500.0
2020-05-15 14:50:00,774.75,776.87,774.75,776.85,900.0,774.75,776.87,774.75,776.85,900.0
2020-05-15 14:55:00,775.61,775.61,773.0,773.13,1270.0,775.61,775.61,773.0,773.13,1270.0
2020-05-15 15:00:00,773.74,777.0,773.15,775.36,1744.0,773.74,777.0,773.15,775.36,1744.0
2020-05-15 15:05:00,776.54,776.95,775.88,776.22,1700.0,776.54,776.95,775.88,776.22,1700.0
2020-05-15 15:10:00,777.01,777.19,776.43,776.55,1265.0,777.01,777.19,776.43,776.55,1265.0
2020-05-15 15:15:00,777.4,777.83,776.66,777.83,600.0,777.4,777.83,776.66,777.83,600.0
2020-05-15 15:20:00,777.38,778.32,776.38,776.38,1430.0,777.38,778.32,776.38,776.38,1430.0
2020-05-15 15:25:00,776.8,778.37,776.8,777.73,1500.0,776.8,778.37,776.8,777.73,1500.0
2020-05-15 15:30:00,778.43,778.99,778.18,778.18,1100.0,778.43,778.99,778.18,778.18,1100.0
2020-05-15 15:35:00,779.26,779.26,776.49,776.82,2800.0,779.26,779.26,776.49,776.82,2800.0
2020-05-15 15:40:00,776.32,776.32,774.69,775.4,2200.0,776.32,776.32,774.69,775.4,2200.0
2020-05-15 15:45:00,774.85,776.21,774.62,774.64,5700.0,774.85,776.21,774.62,774.64,5700.0
2020-05-15 15:50:00,774.96,775.45,773.52,773.52,7290.0,774.96,775.45,773.52,773.52,7290.0
2020-05-15 15:55:00,773.43,776.07,772.88,775.13,5776.0,773.43,776.07,772.88,775.13,5776.0
2020-05-18 09:30:00,792.53,793.33,786.32,793.31,12226.0,792.53,793.33,786.32,793.31,12226.0
2020-05-18 09:35:00,791.24,796.14,790.49,795.51,6166.0,791.24,796.14,790.49,795.51,6166.0
2020-05-18 09:40:00,794.83,796.13,792.49,793.98,4900.0,794.83,796.13,792.49,793.98,4900.0
2020-05-18 09:45:00,795.79,796.99,793.7,795.13,5158.0,795.79,796.99,793.7,795.13,5158.0
2020-05-18 09:50:00,795.14,795.85,793.0,793.54,7533.0,795.14,795.85,793.0,793.54,7533.0
2020-05-18 09:55:00,792.13,793.98,790.0,791.94,5242.0,792.13,793.98,790.0,791.94,5242.0
2020-05-18 10:00:00,791.91,792.34,790.0,792.34,3030.0,791.91,792.34,790.0,792.34,3030.0
2020-05-18 10:05:00,792.29,792.97,789.18,792.06,3218.0,792.29,792.97,789.18,792.06,3218.0
2020-05-18 10:10:00,791.35,792.56,789.0,791.31,3667.0,791.35,792.56,789.0,791.31,3667.0
2020-05-18 10:15:00,790.94,794.01,790.94,794.01,3125.0,790.94,794.01,790.94,794.01,3125.0
2020-05-18 10:20:00,793.87,795.68,793.87,795.68,1478.0,793.87,795.68,793.87,795.68,1478.0
2020-05-18 10:25:00,795.19,796.3,793.17,794.95,5818.0,795.19,796.3,793.17,794.95,5818.0
2020-05-18 10:30:00,795.43,795.73,794.19,795.73,925.0,795.43,795.73,794.19,795.73,925.0
2020-05-18 10:35:00,795.77,796.98,795.77,796.98,1795.0,795.77,796.98,795.77,796.98,1795.0
2020-05-18 10:40:00,796.43,799.09,796.43,798.43,3301.0,796.43,799.09,796.43,798.43,3301.0
2020-05-18 10:45:00,798.98,798.98,797.41,798.0,1400.0,798.98,798.98,797.41,798.0,1400.0
2020-05-18 10:50:00,798.01,799.59,798.0,799.5,8100.0,798.01,799.59,798.0,799.5,8100.0
2020-05-18 10:55:00,798.95,803.99,798.9,803.94,8070.0,798.95,803.99,798.9,803.94,8070.0
2020-05-18 11:00:00,803.42,804.65,800.05,800.96,4487.0,803.42,804.65,800.05,800.96,4487.0
2020-05-18 11:05:00,801.75,801.81,799.77,799.77,2180.0,801.75,801.81,799.77,799.77,2180.0
2020-05-18 11:10:00,799.75,800.75,799.37,799.38,1400.0,799.75,800.75,799.37,799.38,1400.0
2020-05-18 11:15:00,799.02,801.53,798.74,801.53,2487.0,799.02,801.53,798.74,801.53,2487.0
2020-05-18 11:20:00,801.36,802.0,799.12,799.13,9687.0,801.36,802.0,799.12,799.13,9687.0
2020-05-18 11:25:00,799.74,799.74,796.29,796.97,2707.0,799.74,799.74,796.29,796.97,2707.0
2020-05-18 11:30:00,795.83,797.15,795.83,796.53,1279.0,795.83,797.15,795.83,796.53,1279.0
2020-05-18 11:35:00,796.52,797.16,796.52,796.66,788.0,796.52,797.16,796.52,796.66,788.0
2020-05-18 11:40:00,794.23,795.85,793.76,793.76,6887.0,794.23,795.85,793.76,793.76,6887.0
2020-05-18 11:45:00,793.52,794.03,793.17,793.27,1798.0,793.52,794.03,793.17,793.27,1798.0
2020-05-18 11:50:00,793.97,793.97,793.97,793.97,100.0,793.97,793.97,793.97,793.97,100.0
2020-05-18 11:55:00,792.86,792.86,791.63,792.07,1600.0,792.86,792.86,791.63,792.07,1600.0
2020-05-18 12:00:00,791.55,792.04,789.67,789.67,980.0,791.55,792.04,789.67,789.67,980.0
2020-05-18 12:05:00,791.4,791.4,790.52,791.14,923.0,791.4,791.4,790.52,791.14,923.0
2020-05-18 12:10:00,789.86,790.95,788.89,789.02,1242.0,789.86,790.95,788.89,789.02,1242.0
2020-05-18 12:15:00,790.31,791.1,786.03,786.03,1948.0,790.31,791.1,786.03,786.03,1948.0
2020-05-18 12:20:00,786.97,790.73,786.97,789.34,2100.0,786.97,790.73,786.97,789.34,2100.0
2020-05-18 12:25:00,790.4,792.0,788.66,791.57,905.0,790.4,792.0,788.66,791.57,905.0
2020-05-18 12:30:00,791.41,793.95,791.41,792.07,3209.0,791.41,793.95,791.41,792.07,3209.0
2020-05-18 12:35:00,791.06,791.89,789.83,791.89,600.0,791.06,791.89,789.83,791.89,600.0
2020-05-18 12:40:00,791.78,791.78,789.33,789.33,2424.0,791.78,791.78,789.33,789.33,2424.0
2020-05-18 12:45:00,789.34,791.07,788.65,790.65,1705.0,789.34,791.07,788.65,790.65,1705.0
2020-05-18 12:50:00,791.16,791.16,790.2,791.07,1907.0,791.16,791.16,790.2,791.07,1907.0
2020-05-18 12:55:00,790.99,792.12,790.89,791.39,1200.0,790.99,792.12,790.89,791.39,1200.0
2020-05-18 13:00:00,791.92,793.0,791.91,792.34,2421.0,791.92,793.0,791.91,792.34,2421.0
2020-05-18 13:05:00,792.21,793.68,792.09,792.78,2830.0,792.21,793.68,792.09,792.78,2830.0
2020-05-18 13:10:00,793.73,794.28,792.83,794.09,1130.0,793.73,794.28,792.83,794.09,1130.0
2020-05-18 13:15:00,793.73,794.22,793.02,793.99,1000.0,793.73,794.22,793.02,793.99,1000.0
2020-05-18 13:20:00,794.45,795.42,794.45,795.42,5700.0,794.45,795.42,794.45,795.42,5700.0
2020-05-18 13:25:00,795.44,795.44,794.56,795.0,1000.0,795.44,795.44,794.56,795.0,1000.0
2020-05-18 13:30:00,795.01,795.14,794.95,795.09,600.0,795.01,795.14,794.95,795.09,600.0
2020-05-18 13:35:00,794.48,796.64,794.47,796.2,1600.0,794.48,796.64,794.47,796.2,1600.0
2020-05-18 13:40:00,795.36,795.36,793.74,793.75,1420.0,795.36,795.36,793.74,793.75,1420.0
2020-05-18 13:45:00,794.71,796.01,794.32,794.64,1220.0,794.71,796.01,794.32,794.64,1220.0
2020-05-18 13:50:00,794.51,795.88,794.51,795.83,1100.0,794.51,795.88,794.51,795.83,1100.0
2020-05-18 13:55:00,796.13,796.77,795.5,796.45,1828.0,796.13,796.77,795.5,796.45,1828.0
2020-05-18 14:00:00,797.19,798.48,796.49,798.48,2375.0,797.19,798.48,796.49,798.48,2375.0
2020-05-18 14:05:00,797.89,797.89,795.67,795.67,2850.0,797.89,797.89,795.67,795.67,2850.0
2020-05-18 14:10:00,794.47,797.4,794.47,797.4,1250.0,794.47,797.4,794.47,797.4,1250.0
2020-05-18 14:15:00,797.43,798.35,797.2,797.51,700.0,797.43,798.35,797.2,797.51,700.0
2020-05-18 14:20:00,797.39,799.3,797.28,798.93,1668.0,797.39,799.3,797.28,798.93,1668.0
2020-05-18 14:25:00,798.86,800.29,798.86,799.99,5700.0,798.86,800.29,798.86,799.99,5700.0
2020-05-18 14:30:00,799.71,800.93,799.65,800.0,2627.0,799.71,800.93,799.65,800.0,2627.0
2020-05-18 14:35:00,800.11,800.11,797.76,797.82,2357.0,800.11,800.11,797.76,797.82,2357.0
2020-05-18 14:40:00,797.46,798.99,797.46,798.99,1300.0,797.46,798.99,797.46,798.99,1300.0
2020-05-18 14:45:00,798.65,798.84,794.09,794.09,1112.0,798.65,798.84,794.09,794.09,1112.0
2020-05-18 14:50:00,794.64,796.0,794.04,795.97,3011.0,794.64,796.0,794.04,795.97,3011.0
2020-05-18 14:55:00,795.83,796.61,795.81,796.0,1200.0,795.83,796.61,795.81,796.0,1200.0
2020-05-18 15:00:00,795.67,796.41,794.99,795.65,1700.0,795.67,796.41,794.99,795.65,1700.0
2020-05-18 15:05:00,795.02,795.65,793.87,795.02,3003.0,795.02,795.65,793.87,795.02,3003.0
2020-05-18 15:10:00,793.31,793.88,792.86,793.81,827.0,793.31,793.88,792.86,793.81,827.0
2020-05-18 15:15:00,793.67,795.0,793.53,794.0,3001.0,793.67,795.0,793.53,794.0,3001.0
2020-05-18 15:20:00,794.05,795.55,794.05,795.39,1923.0,794.05,795.55,794.05,795.39,1923.0
2020-05-18 15:25:00,795.06,795.69,794.68,794.69,1275.0,795.06,795.69,794.68,794.69,1275.0
2020-05-18 15:30:00,795.7,796.72,795.22,796.29,1900.0,795.7,796.72,795.22,796.29,1900.0
2020-05-18 15:35:00,797.02,798.87,796.66,798.83,5223.0,797.02,798.87,796.66,798.83,5223.0
2020-05-18 15:40:00,798.89,801.36,798.89,798.98,6546.0,798.89,801.36,798.89,798.98,6546.0
2020-05-18 15:45:00,799.3,799.95,797.89,798.51,3944.0,799.3,799.95,797.89,798.51,3944.0
2020-05-18 15:50:00,798.89,798.9,795.44,797.5,6300.0,798.89,798.9,795.44,797.5,6300.0
2020-05-18 15:55:00,798.09,798.21,793.93,793.93,6373.0,798.09,798.21,793.93,793.93,6373.0
2020-05-19 09:30:00,802.88,807.02,799.24,801.67,5627.0,802.88,807.02,799.24,801.67,5627.0
2020-05-19 09:35:00,802.85,809.0,802.84,806.75,5623.0,802.85,809.0,802.84,806.75,5623.0
2020-05-19 09:40:00,807.91,809.1,805.69,806.51,1900.0,807.91,809.1,805.69,806.51,1900.0
2020-05-19 09:45:00,807.42,807.42,802.51,803.96,5832.0,807.42,807.42,802.51,803.96,5832.0
2020-05-19 09:50:00,804.17,805.93,804.03,804.95,3544.0,804.17,805.93,804.03,804.95,3544.0
2020-05-19 09:55:00,805.53,808.59,805.14,806.44,9485.0,805.53,808.59,805.14,806.44,9485.0
2020-05-19 10:00:00,806.0,811.89,805.82,810.21,6639.0,806.0,811.89,805.82,810.21,6639.0
2020-05-19 10:05:00,810.29,812.0,807.26,808.04,12182.0,810.29,812.0,807.26,808.04,12182.0
2020-05-19 10:10:00,807.91,808.78,803.49,804.03,5212.0,807.91,808.78,803.49,804.03,5212.0
2020-05-19 10:15:00,804.02,805.99,802.27,805.99,7482.0,804.02,805.99,802.27,805.99,7482.0
2020-05-19 10:20:00,805.62,807.84,805.61,807.5,5050.0,805.62,807.84,805.61,807.5,5050.0
2020-05-19 10:25:00,807.73,808.38,805.0,807.64,12926.0,807.73,808.38,805.0,807.64,12926.0
2020-05-19 10:30:00,807.54,808.38,803.3,807.2,8525.0,807.54,808.38,803.3,807.2,8525.0
2020-05-19 10:35:00,807.88,808.0,805.39,806.0,3773.0,807.88,808.0,805.39,806.0,3773.0
2020-05-19 10:40:00,804.8,808.07,803.92,807.74,11943.0,804.8,808.07,803.92,807.74,11943.0
2020-05-19 10:45:00,807.5,811.32,807.5,809.31,4130.0,807.5,811.32,807.5,809.31,4130.0
2020-05-19 10:50:00,810.19,811.27,809.82,810.37,3215.0,810.19,811.27,809.82,810.37,3215.0
2020-05-19 10:55:00,810.66,810.91,809.83,810.5,2704.0,810.66,810.91,809.83,810.5,2704.0
2020-05-19 11:00:00,810.31,810.36,807.02,807.41,5525.0,810.31,810.36,807.02,807.41,5525.0
2020-05-19 11:05:00,807.02,808.93,806.6,808.93,2964.0,807.02,808.93,806.6,808.93,2964.0
2020-05-19 11:10:00,808.1,809.94,808.1,808.66,2646.0,808.1,809.94,808.1,808.66,2646.0
2020-05-19 11:15:00,807.83,809.57,807.61,807.61,1800.0,807.83,809.57,807.61,807.61,1800.0
2020-05-19 11:20:00,807.65,808.56,806.6,808.56,3800.0,807.65,808.56,806.6,808.56,3800.0
2020-05-19 11:25:00,809.49,810.83,808.2,810.67,5150.0,809.49,810.83,808.2,810.67,5150.0
2020-05-19 11:30:00,810.34,810.4,808.89,809.55,2200.0,810.34,810.4,808.89,809.55,2200.0
2020-05-19 11:35:00,809.96,811.19,809.25,811.01,5934.0,809.96,811.19,809.25,811.01,5934.0
2020-05-19 11:40:00,810.64,810.7,810.0,810.4,2833.0,810.64,810.7,810.0,810.4,2833.0
2020-05-19 11:45:00,811.07,815.0,810.53,815.0,5260.0,811.07,815.0,810.53,815.0,5260.0
2020-05-19 11:50:00,815.08,820.85,814.98,816.07,23178.0,815.08,820.85,814.98,816.07,23178.0
2020-05-19 11:55:00,816.73,818.72,816.73,818.71,3600.0,816.73,818.72,816.73,818.71,3600.0
2020-05-19 12:00:00,818.55,818.98,816.52,817.7,5781.0,818.55,818.98,816.52,817.7,5781.0
2020-05-19 12:05:00,818.46,819.94,817.52,819.94,4840.0,818.46,819.94,817.52,819.94,4840.0
2020-05-19 12:10:00,820.84,821.9,819.76,819.95,5025.0,820.84,821.9,819.76,819.95,5025.0
2020-05-19 12:15:00,819.75,819.75,816.54,816.54,2215.0,819.75,819.75,816.54,816.54,2215.0
2020-05-19 12:20:00,817.01,819.5,817.01,818.31,3553.0,817.01,819.5,817.01,818.31,3553.0
2020-05-19 12:25:00,818.01,819.35,818.01,818.71,4100.0,818.01,819.35,818.01,818.71,4100.0
2020-05-19 12:30:00,818.69,818.92,813.31,813.91,5346.0,818.69,818.92,813.31,813.91,5346.0
2020-05-19 12:35:00,813.91,815.29,813.91,814.7,2895.0,813.91,815.29,813.91,814.7,2895.0
2020-05-19 12:40:00,814.71,817.73,814.7,817.55,1400.0,814.71,817.73,814.7,817.55,1400.0
2020-05-19 12:45:00,817.0,818.05,816.83,817.38,2070.0,817.0,818.05,816.83,817.38,2070.0
2020-05-19 12:50:00,817.94,819.3,817.93,819.15,1200.0,817.94,819.3,817.93,819.15,1200.0
2020-05-19 12:55:00,818.57,819.26,818.56,818.81,2363.0,818.57,819.26,818.56,818.81,2363.0
2020-05-19 13:00:00,818.72,821.06,818.63,820.5,5747.0,818.72,821.06,818.63,820.5,5747.0
2020-05-19 13:05:00,819.99,821.7,819.73,821.69,3625.0,819.99,821.7,819.73,821.69,3625.0
2020-05-19 13:10:00,821.61,823.4,821.61,823.16,3595.0,821.61,823.4,821.61,823.16,3595.0
2020-05-19 13:15:00,822.96,824.05,822.51,823.9,4043.0,822.96,824.05,822.51,823.9,4043.0
2020-05-19 13:20:00,823.99,825.31,822.75,822.75,8115.0,823.99,825.31,822.75,822.75,8115.0
2020-05-19 13:25:00,823.09,824.22,823.01,823.98,6713.0,823.09,824.22,823.01,823.98,6713.0
2020-05-19 13:30:00,824.01,824.02,819.32,819.32,5002.0,824.01,824.02,819.32,819.32,5002.0
2020-05-19 13:35:00,820.0,822.81,819.3,822.81,2492.0,820.0,822.81,819.3,822.81,2492.0
2020-05-19 13:40:00,822.59,822.59,821.01,821.13,1100.0,822.59,822.59,821.01,821.13,1100.0
2020-05-19 13:45:00,821.18,822.25,820.0,822.0,4549.0,821.18,822.25,820.0,822.0,4549.0
2020-05-19 13:50:00,822.13,823.22,822.13,822.68,1900.0,822.13,823.22,822.13,822.68,1900.0
2020-05-19 13:55:00,823.13,824.2,822.35,822.88,2200.0,823.13,824.2,822.35,822.88,2200.0
2020-05-19 14:00:00,823.29,825.0,822.21,824.43,9901.0,823.29,825.0,822.21,824.43,9901.0
2020-05-19 14:05:00,824.43,827.33,824.43,825.0,15363.0,824.43,827.33,824.43,825.0,15363.0
2020-05-19 14:10:00,825.0,825.0,821.0,821.0,4920.0,825.0,825.0,821.0,821.0,4920.0
2020-05-19 14:15:00,820.92,820.92,817.37,817.95,4929.0,820.92,820.92,817.37,817.95,4929.0
2020-05-19 14:20:00,817.89,818.38,816.23,818.08,5240.0,817.89,818.38,816.23,818.08,5240.0
2020-05-19 14:25:00,818.65,818.65,817.37,817.37,1700.0,818.65,818.65,817.37,817.37,1700.0
2020-05-19 14:30:00,817.41,817.41,814.14,815.96,3100.0,817.41,817.41,814.14,815.96,3100.0
2020-05-19 14:35:00,816.56,817.07,815.14,815.5,3290.0,816.56,817.07,815.14,815.5,3290.0
2020-05-19 14:40:00,815.58,815.8,814.77,815.8,2400.0,815.58,815.8,814.77,815.8,2400.0
2020-05-19 14:45:00,815.01,816.76,815.01,816.07,1400.0,815.01,816.76,815.01,816.07,1400.0
2020-05-19 14:50:00,816.13,816.91,815.23,816.22,1500.0,816.13,816.91,815.23,816.22,1500.0
2020-05-19 14:55:00,816.04,816.53,809.51,810.69,6611.0,816.04,816.53,809.51,810.69,6611.0
2020-05-19 15:00:00,810.01,813.42,809.74,811.78,4850.0,810.01,813.42,809.74,811.78,4850.0
2020-05-19 15:05:00,812.75,814.49,812.75,813.11,2200.0,812.75,814.49,812.75,813.11,2200.0
2020-05-19 15:10:00,813.14,814.27,811.82,813.06,2400.0,813.14,814.27,811.82,813.06,2400.0
2020-05-19 15:15:00,813.09,813.09,810.0,810.0,2337.0,813.09,813.09,810.0,810.0,2337.0
2020-05-19 15:20:00,810.19,810.28,808.33,808.33,1500.0,810.19,810.28,808.33,808.33,1500.0
2020-05-19 15:25:00,807.4,811.07,807.4,810.45,2100.0,807.4,811.07,807.4,810.45,2100.0
2020-05-19 15:30:00,809.95,810.77,807.63,810.72,2835.0,809.95,810.77,807.63,810.72,2835.0
2020-05-19 15:35:00,810.47,810.47,806.14,808.38,4700.0,810.47,810.47,806.14,808.38,4700.0
2020-05-19 15:40:00,807.85,809.23,807.32,807.42,4096.0,807.85,809.23,807.32,807.42,4096.0
2020-05-19 15:45:00,807.58,809.64,806.48,806.94,4945.0,807.58,809.64,806.48,806.94,4945.0
2020-05-19 15:50:00,806.46,808.51,805.29,806.2,16233.0,806.46,808.51,805.29,806.2,16233.0
2020-05-19 15:55:00,805.82,806.85,804.46,805.96,14350.0,805.82,806.85,804.46,805.96,14350.0
2020-05-20 09:30:00,821.05,828.43,820.0,827.78,12557.0,821.05,828.43,820.0,827.78,12557.0
2020-05-20 09:35:00,827.49,830.0,826.0,829.1,11850.0,827.49,830.0,826.0,829.1,11850.0
2020-05-20 09:40:00,827.95,834.15,826.1,833.0,8530.0,827.95,834.15,826.1,833.0,8530.0
2020-05-20 09:45:00,831.74,833.42,830.01,832.81,4398.0,831.74,833.42,830.01,832.81,4398.0
2020-05-20 09:50:00,832.79,834.44,832.0,833.15,4270.0,832.79,834.44,832.0,833.15,4270.0
2020-05-20 09:55:00,833.02,837.84,833.02,837.2,7523.0,833.02,837.84,833.02,837.2,7523.0
2020-05-20 10:00:00,836.01,837.39,833.95,834.89,4933.0,836.01,837.39,833.95,834.89,4933.0
2020-05-20 10:05:00,834.0,836.34,833.4,834.9,4450.0,834.0,836.34,833.4,834.9,4450.0
2020-05-20 10:10:00,833.0,833.0,830.56,831.85,3402.0,833.0,833.0,830.56,831.85,3402.0
2020-05-20 10:15:00,831.66,832.36,830.0,831.33,3607.0,831.66,832.36,830.0,831.33,3607.0
2020-05-20 10:20:00,831.9,832.44,831.01,832.44,2400.0,831.9,832.44,831.01,832.44,2400.0
2020-05-20 10:25:00,833.16,833.16,830.74,831.11,8973.0,833.16,833.16,830.74,831.11,8973.0
2020-05-20 10:30:00,831.96,831.97,830.0,830.06,6250.0,831.96,831.97,830.0,830.06,6250.0
2020-05-20 10:35:00,830.88,831.73,829.72,831.67,1400.0,830.88,831.73,829.72,831.67,1400.0
2020-05-20 10:40:00,832.72,834.04,832.7,832.98,1553.0,832.72,834.04,832.7,832.98,1553.0
2020-05-20 10:45:00,832.92,833.42,832.01,833.4,5097.0,832.92,833.42,832.01,833.4,5097.0
2020-05-20 10:50:00,833.46,834.47,832.45,832.54,1862.0,833.46,834.47,832.45,832.54,1862.0
2020-05-20 10:55:00,833.24,833.65,832.51,832.63,3181.0,833.24,833.65,832.51,832.63,3181.0
2020-05-20 11:00:00,832.4,834.18,832.4,832.92,1503.0,832.4,834.18,832.4,832.92,1503.0
2020-05-20 11:05:00,833.29,833.58,832.67,833.53,1900.0,833.29,833.58,832.67,833.53,1900.0
2020-05-20 11:10:00,832.64,834.1,832.16,833.39,7218.0,832.64,834.1,832.16,833.39,7218.0
2020-05-20 11:15:00,834.07,837.24,833.87,836.94,14624.0,834.07,837.24,833.87,836.94,14624.0
2020-05-20 11:20:00,836.75,837.39,835.61,835.61,8859.0,836.75,837.39,835.61,835.61,8859.0
2020-05-20 11:25:00,835.56,839.86,835.55,839.0,2420.0,835.56,839.86,835.55,839.0,2420.0
2020-05-20 11:30:00,838.99,838.99,835.1,836.77,2315.0,838.99,838.99,835.1,836.77,2315.0
2020-05-20 11:35:00,836.69,838.4,836.1,838.4,1315.0,836.69,838.4,836.1,838.4,1315.0
2020-05-20 11:40:00,837.75,838.86,837.15,838.14,1250.0,837.75,838.86,837.15,838.14,1250.0
2020-05-20 11:45:00,838.25,839.35,837.89,839.35,2862.0,838.25,839.35,837.89,839.35,2862.0
2020-05-20 11:50:00,838.67,842.5,838.65,841.84,7449.0,838.67,842.5,838.65,841.84,7449.0
2020-05-20 11:55:00,842.7,842.7,841.7,842.27,2103.0,842.7,842.7,841.7,842.27,2103.0
2020-05-20 12:00:00,841.83,841.85,838.02,838.02,2500.0,841.83,841.85,838.02,838.02,2500.0
2020-05-20 12:05:00,838.01,838.15,833.53,833.53,2784.0,838.01,838.15,833.53,833.53,2784.0
2020-05-20 12:10:00,834.13,835.61,833.68,835.61,1200.0,834.13,835.61,833.68,835.61,1200.0
2020-05-20 12:15:00,834.98,835.26,832.19,833.18,3847.0,834.98,835.26,832.19,833.18,3847.0
2020-05-20 12:20:00,833.33,833.68,831.17,832.47,3101.0,833.33,833.68,831.17,832.47,3101.0
2020-05-20 12:25:00,832.51,833.52,832.51,833.11,2560.0,832.51,833.52,832.51,833.11,2560.0
2020-05-20 12:30:00,831.95,832.36,828.49,828.54,10086.0,831.95,832.36,828.49,828.54,10086.0
2020-05-20 12:35:00,828.5,829.59,828.0,828.01,2974.0,828.5,829.59,828.0,828.01,2974.0
2020-05-20 12:40:00,827.87,827.88,823.12,823.6,5201.0,827.87,827.88,823.12,823.6,5201.0
2020-05-20 12:45:00,823.93,823.93,821.15,821.69,7676.0,823.93,823.93,821.15,821.69,7676.0
2020-05-20 12:50:00,822.22,823.8,821.81,822.58,3289.0,822.22,823.8,821.81,822.58,3289.0
2020-05-20 12:55:00,822.58,827.79,822.0,826.4,5335.0,822.58,827.79,822.0,826.4,5335.0
2020-05-20 13:00:00,826.77,827.69,822.15,823.17,7739.0,826.77,827.69,822.15,823.17,7739.0
2020-05-20 13:05:00,823.0,824.07,821.21,821.21,3309.0,823.0,824.07,821.21,821.21,3309.0
2020-05-20 13:10:00,822.48,823.29,822.07,823.29,2287.0,822.48,823.29,822.07,823.29,2287.0
2020-05-20 13:15:00,823.43,823.51,822.61,823.24,1031.0,823.43,823.51,822.61,823.24,1031.0
2020-05-20 13:20:00,822.86,822.86,821.28,821.8,900.0,822.86,822.86,821.28,821.8,900.0
2020-05-20 13:25:00,822.05,822.31,822.05,822.31,200.0,822.05,822.31,822.05,822.31,200.0
2020-05-20 13:30:00,822.0,822.55,821.67,822.05,1300.0,822.0,822.55,821.67,822.05,1300.0
2020-05-20 13:35:00,822.05,824.0,822.04,824.0,400.0,822.05,824.0,822.04,824.0,400.0
2020-05-20 13:40:00,824.54,824.78,823.6,824.78,2121.0,824.54,824.78,823.6,824.78,2121.0
2020-05-20 13:45:00,825.09,825.48,823.57,825.3,1200.0,825.09,825.48,823.57,825.3,1200.0
2020-05-20 13:50:00,825.28,825.79,825.02,825.32,1200.0,825.28,825.79,825.02,825.32,1200.0
2020-05-20 13:55:00,825.36,825.84,824.88,824.94,1500.0,825.36,825.84,824.88,824.94,1500.0
2020-05-20 14:00:00,824.89,825.86,824.74,825.67,1100.0,824.89,825.86,824.74,825.67,1100.0
2020-05-20 14:05:00,826.77,829.53,826.36,826.37,2629.0,826.77,829.53,826.36,826.37,2629.0
2020-05-20 14:10:00,826.74,826.74,824.87,824.87,2100.0,826.74,826.74,824.87,824.87,2100.0
2020-05-20 14:15:00,824.52,825.55,824.52,825.34,1100.0,824.52,825.55,824.52,825.34,1100.0
2020-05-20 14:20:00,824.25,824.25,822.16,822.75,3369.0,824.25,824.25,822.16,822.75,3369.0
2020-05-20 14:25:00,822.24,822.66,821.39,822.66,1115.0,822.24,822.66,821.39,822.66,1115.0
2020-05-20 14:30:00,822.99,823.37,822.81,822.91,1500.0,822.99,823.37,822.81,822.91,1500.0
2020-05-20 14:35:00,823.05,823.31,819.01,819.15,6875.0,823.05,823.31,819.01,819.15,6875.0
2020-05-20 14:40:00,819.04,819.06,817.89,818.97,1800.0,819.04,819.06,817.89,818.97,1800.0
2020-05-20 14:45:00,818.65,819.04,817.22,818.28,3342.0,818.65,819.04,817.22,818.28,3342.0
2020-05-20 14:50:00,818.49,820.47,818.49,820.47,975.0,818.49,820.47,818.49,820.47,975.0
2020-05-20 14:55:00,820.02,821.55,819.95,821.31,1100.0,820.02,821.55,819.95,821.31,1100.0
2020-05-20 15:00:00,820.75,821.92,820.7,821.33,1503.0,820.75,821.92,820.7,821.33,1503.0
2020-05-20 15:05:00,820.66,821.99,820.03,821.22,4500.0,820.66,821.99,820.03,821.22,4500.0
2020-05-20 15:10:00,820.64,820.65,818.49,819.62,3207.0,820.64,820.65,818.49,819.62,3207.0
2020-05-20 15:15:00,821.34,822.88,821.28,822.0,1700.0,821.34,822.88,821.28,822.0,1700.0
2020-05-20 15:20:00,821.74,822.73,821.24,822.33,1100.0,821.74,822.73,821.24,822.33,1100.0
2020-05-20 15:25:00,821.67,821.81,819.9,821.27,5500.0,821.67,821.81,819.9,821.27,5500.0
2020-05-20 15:30:00,821.33,822.48,820.86,822.48,5662.0,821.33,822.48,820.86,822.48,5662.0
2020-05-20 15:35:00,823.23,827.45,823.18,826.82,4460.0,823.23,827.45,823.18,826.82,4460.0
2020-05-20 15:40:00,826.24,828.04,825.63,828.04,3061.0,826.24,828.04,825.63,828.04,3061.0
2020-05-20 15:45:00,827.59,828.92,826.88,827.39,4893.0,827.59,828.92,826.88,827.39,4893.0
2020-05-20 15:50:00,827.7,830.07,827.58,830.06,7256.0,827.7,830.07,827.58,830.06,7256.0
2020-05-20 15:55:00,830.27,830.8,826.96,826.96,8249.0,830.27,830.8,826.96,826.96,8249.0
2020-05-21 09:30:00,825.61,829.39,823.0,828.41,7764.0,825.61,829.39,823.0,828.41,7764.0
2020-05-21 09:35:00,827.07,830.07,826.02,827.76,2616.0,827.07,830.07,826.02,827.76,2616.0
2020-05-21 09:40:00,827.01,831.02,824.24,824.24,4497.0,827.01,831.02,824.24,824.24,4497.0
2020-05-21 09:45:00,824.24,826.74,822.14,825.3,9345.0,824.24,826.74,822.14,825.3,9345.0
2020-05-21 09:50:00,825.31,826.97,824.08,824.37,4630.0,825.31,826.97,824.08,824.37,4630.0
2020-05-21 09:55:00,824.38,825.54,818.97,818.98,6358.0,824.38,825.54,818.97,818.98,6358.0
2020-05-21 10:00:00,820.74,823.49,819.65,820.85,4152.0,820.74,823.49,819.65,820.85,4152.0
2020-05-21 10:05:00,820.18,820.81,817.0,820.12,7156.0,820.18,820.81,817.0,820.12,7156.0
2020-05-21 10:10:00,819.23,819.23,812.0,815.54,13213.0,819.23,819.23,812.0,815.54,13213.0
2020-05-21 10:15:00,814.1,818.0,814.1,817.09,2047.0,814.1,818.0,814.1,817.09,2047.0
2020-05-21 10:20:00,816.45,819.77,816.24,818.32,6237.0,816.45,819.77,816.24,818.32,6237.0
2020-05-21 10:25:00,816.79,817.46,814.49,815.01,2761.0,816.79,817.46,814.49,815.01,2761.0
2020-05-21 10:30:00,813.0,813.72,808.11,808.11,9955.0,813.0,813.72,808.11,808.11,9955.0
2020-05-21 10:35:00,808.13,808.34,802.08,803.93,8688.0,808.13,808.34,802.08,803.93,8688.0
2020-05-21 10:40:00,803.93,811.02,803.47,809.66,6153.0,803.93,811.02,803.47,809.66,6153.0
2020-05-21 10:45:00,809.81,809.81,805.0,807.84,5023.0,809.81,809.81,805.0,807.84,5023.0
2020-05-21 10:50:00,809.86,810.21,807.23,809.02,6211.0,809.86,810.21,807.23,809.02,6211.0
2020-05-21 10:55:00,809.01,809.74,808.02,809.74,2800.0,809.01,809.74,808.02,809.74,2800.0
2020-05-21 11:00:00,808.91,808.91,805.46,807.01,9534.0,808.91,808.91,805.46,807.01,9534.0
2020-05-21 11:05:00,806.93,807.57,802.06,802.67,6847.0,806.93,807.57,802.06,802.67,6847.0
2020-05-21 11:10:00,803.39,806.87,803.39,806.87,4828.0,803.39,806.87,803.39,806.87,4828.0
2020-05-21 11:15:00,806.49,806.49,802.11,803.81,2181.0,806.49,806.49,802.11,803.81,2181.0
2020-05-21 11:20:00,803.81,805.66,803.81,805.66,1400.0,803.81,805.66,803.81,805.66,1400.0
2020-05-21 11:25:00,804.32,808.26,803.58,807.48,4135.0,804.32,808.26,803.58,807.48,4135.0
2020-05-21 11:30:00,807.53,808.28,805.89,808.28,2939.0,807.53,808.28,805.89,808.28,2939.0
2020-05-21 11:35:00,809.84,810.34,808.52,810.34,1800.0,809.84,810.34,808.52,810.34,1800.0
2020-05-21 11:40:00,810.4,811.87,809.29,809.29,2760.0,810.4,811.87,809.29,809.29,2760.0
2020-05-21 11:45:00,810.07,811.44,808.78,810.62,3292.0,810.07,811.44,808.78,810.62,3292.0
2020-05-21 11:50:00,812.2,816.25,811.55,815.11,3300.0,812.2,816.25,811.55,815.11,3300.0
2020-05-21 11:55:00,816.56,817.1,815.67,815.67,2400.0,816.56,817.1,815.67,815.67,2400.0
2020-05-21 12:00:00,815.74,817.75,815.74,817.5,1602.0,815.74,817.75,815.74,817.5,1602.0
2020-05-21 12:05:00,817.48,818.73,817.48,818.08,2040.0,817.48,818.73,817.48,818.08,2040.0
2020-05-21 12:10:00,817.0,819.03,816.12,819.03,2359.0,817.0,819.03,816.12,819.03,2359.0
2020-05-21 12:15:00,819.01,819.01,817.03,817.03,1250.0,819.01,819.01,817.03,817.03,1250.0
2020-05-21 12:20:00,817.75,819.0,817.63,818.55,4025.0,817.75,819.0,817.63,818.55,4025.0
2020-05-21 12:25:00,818.97,821.0,818.36,818.36,4991.0,818.97,821.0,818.36,818.36,4991.0
2020-05-21 12:30:00,816.93,819.98,816.93,818.57,2759.0,816.93,819.98,816.93,818.57,2759.0
2020-05-21 12:35:00,818.34,819.82,815.81,816.8,2387.0,818.34,819.82,815.81,816.8,2387.0
2020-05-21 12:40:00,816.9,817.73,816.49,816.5,3501.0,816.9,817.73,816.49,816.5,3501.0
2020-05-21 12:45:00,816.54,817.0,814.55,814.55,3365.0,816.54,817.0,814.55,814.55,3365.0
2020-05-21 12:50:00,814.1,816.03,813.08,815.45,1100.0,814.1,816.03,813.08,815.45,1100.0
2020-05-21 12:55:00,814.75,814.93,814.4,814.71,928.0,814.75,814.93,814.4,814.71,928.0
2020-05-21 13:00:00,815.71,817.7,815.55,816.35,2132.0,815.71,817.7,815.55,816.35,2132.0
2020-05-21 13:05:00,816.44,816.44,814.91,816.1,1410.0,816.44,816.44,814.91,816.1,1410.0
2020-05-21 13:10:00,816.25,817.51,815.69,816.24,2290.0,816.25,817.51,815.69,816.24,2290.0
2020-05-21 13:15:00,815.88,816.45,815.19,815.72,1000.0,815.88,816.45,815.19,815.72,1000.0
2020-05-21 13:20:00,815.44,815.77,815.12,815.47,900.0,815.44,815.77,815.12,815.47,900.0
2020-05-21 13:25:00,817.44,817.44,816.0,816.42,1900.0,817.44,817.44,816.0,816.42,1900.0
2020-05-21 13:30:00,816.88,816.88,815.5,816.0,1845.0,816.88,816.88,815.5,816.0,1845.0
2020-05-21 13:35:00,815.5,816.32,815.37,815.79,3600.0,815.5,816.32,815.37,815.79,3600.0
2020-05-21 13:40:00,815.93,816.09,815.16,816.07,1400.0,815.93,816.09,815.16,816.07,1400.0
2020-05-21 13:45:00,816.07,817.66,816.06,816.55,2165.0,816.07,817.66,816.06,816.55,2165.0
2020-05-21 13:50:00,816.5,816.53,816.11,816.11,300.0,816.5,816.53,816.11,816.11,300.0
2020-05-21 13:55:00,815.48,816.69,815.31,815.31,1100.0,815.48,816.69,815.31,815.31,1100.0
2020-05-21 14:00:00,815.37,817.78,815.37,817.78,1100.0,815.37,817.78,815.37,817.78,1100.0
2020-05-21 14:05:00,817.32,817.32,816.38,816.51,1655.0,817.32,817.32,816.38,816.51,1655.0
2020-05-21 14:10:00,816.68,816.96,816.03,816.18,1000.0,816.68,816.96,816.03,816.18,1000.0
2020-05-21 14:15:00,816.42,816.68,815.58,816.68,2600.0,816.42,816.68,815.58,816.68,2600.0
2020-05-21 14:20:00,816.75,817.56,816.66,817.49,2070.0,816.75,817.56,816.66,817.49,2070.0
2020-05-21 14:25:00,817.2,817.2,816.15,816.16,1600.0,817.2,817.2,816.15,816.16,1600.0
2020-05-21 14:30:00,816.16,816.16,814.86,815.32,2303.0,816.16,816.16,814.86,815.32,2303.0
2020-05-21 14:35:00,814.86,817.79,814.49,816.83,4819.0,814.86,817.79,814.49,816.83,4819.0
2020-05-21 14:40:00,817.2,817.79,816.35,816.36,1115.0,817.2,817.79,816.35,816.36,1115.0
2020-05-21 14:45:00,816.06,816.07,814.6,815.14,2405.0,816.06,816.07,814.6,815.14,2405.0
2020-05-21 14:50:00,815.35,816.01,814.6,815.74,752.0,815.35,816.01,814.6,815.74,752.0
2020-05-21 14:55:00,816.47,817.19,816.38,816.41,1279.0,816.47,817.19,816.38,816.41,1279.0
2020-05-21 15:00:00,816.8,817.8,816.61,817.44,825.0,816.8,817.8,816.61,817.44,825.0
2020-05-21 15:05:00,817.25,817.63,816.37,817.63,1100.0,817.25,817.63,816.37,817.63,1100.0
2020-05-21 15:10:00,817.11,817.11,816.27,816.35,1800.0,817.11,817.11,816.27,816.35,1800.0
2020-05-21 15:15:00,816.45,816.96,815.55,816.11,3400.0,816.45,816.96,815.55,816.11,3400.0
2020-05-21 15:20:00,816.18,816.87,816.12,816.87,2100.0,816.18,816.87,816.12,816.87,2100.0
2020-05-21 15:25:00,816.37,817.2,816.25,816.84,1800.0,816.37,817.2,816.25,816.84,1800.0
2020-05-21 15:30:00,817.4,817.51,815.51,815.8,2018.0,817.4,817.51,815.51,815.8,2018.0
2020-05-21 15:35:00,814.95,816.18,814.6,816.18,4000.0,814.95,816.18,814.6,816.18,4000.0
2020-05-21 15:40:00,816.67,816.75,815.97,816.18,1300.0,816.67,816.75,815.97,816.18,1300.0
2020-05-21 15:45:00,815.69,816.42,814.78,815.85,2530.0,815.69,816.42,814.78,815.85,2530.0
2020-05-21 15:50:00,815.78,816.7,814.56,814.56,2902.0,815.78,816.7,814.56,814.56,2902.0
2020-05-21 15:55:00,813.52,815.99,812.99,815.9,7773.0,813.52,815.99,812.99,815.9,7773.0
2020-05-22 09:30:00,812.99,812.99,804.85,808.0,8495.0,812.99,812.99,804.85,808.0,8495.0
2020-05-22 09:35:00,807.92,808.92,806.91,806.91,1550.0,807.92,808.92,806.91,806.91,1550.0
2020-05-22 09:40:00,807.38,813.91,807.26,812.14,1897.0,807.38,813.91,807.26,812.14,1897.0
2020-05-22 09:45:00,811.55,815.0,811.54,815.0,1476.0,811.55,815.0,811.54,815.0,1476.0
2020-05-22 09:50:00,815.03,821.13,814.89,820.65,9727.0,815.03,821.13,814.89,820.65,9727.0
2020-05-22 09:55:00,820.8,825.19,817.96,824.99,11896.0,820.8,825.19,817.96,824.99,11896.0
2020-05-22 10:00:00,824.89,824.89,820.56,821.8,805.0,824.89,824.89,820.56,821.8,805.0
2020-05-22 10:05:00,823.36,823.36,820.0,822.36,1440.0,823.36,823.36,820.0,822.36,1440.0
2020-05-22 10:10:00,820.91,821.67,819.33,820.75,2350.0,820.91,821.67,819.33,820.75,2350.0
2020-05-22 10:15:00,820.62,821.91,819.7,821.9,440.0,820.62,821.91,819.7,821.9,440.0
2020-05-22 10:20:00,821.01,823.31,821.01,822.75,1500.0,821.01,823.31,821.01,822.75,1500.0
2020-05-22 10:25:00,821.48,825.0,821.48,825.0,2295.0,821.48,825.0,821.48,825.0,2295.0
2020-05-22 10:30:00,823.22,826.0,823.22,825.12,6887.0,823.22,826.0,823.22,825.12,6887.0
2020-05-22 10:35:00,825.15,825.15,823.98,824.48,1201.0,825.15,825.15,823.98,824.48,1201.0
2020-05-22 10:40:00,825.39,826.3,824.8,825.32,2742.0,825.39,826.3,824.8,825.32,2742.0
2020-05-22 10:45:00,824.01,826.4,823.48,823.72,2895.0,824.01,826.4,823.48,823.72,2895.0
2020-05-22 10:50:00,822.79,824.92,822.78,824.17,1603.0,822.79,824.92,822.78,824.17,1603.0
2020-05-22 10:55:00,824.26,826.0,823.73,824.47,1833.0,824.26,826.0,823.73,824.47,1833.0
2020-05-22 11:00:00,824.47,825.87,823.8,825.68,1300.0,824.47,825.87,823.8,825.68,1300.0
2020-05-22 11:05:00,825.5,825.65,824.28,824.52,2100.0,825.5,825.65,824.28,824.52,2100.0
2020-05-22 11:10:00,825.6,825.61,825.2,825.61,300.0,825.6,825.61,825.2,825.61,300.0
2020-05-22 11:15:00,824.48,825.83,823.81,824.03,900.0,824.48,825.83,823.81,824.03,900.0
2020-05-22 11:20:00,824.28,824.75,824.27,824.44,2058.0,824.28,824.75,824.27,824.44,2058.0
2020-05-22 11:25:00,824.37,825.07,823.64,823.65,2862.0,824.37,825.07,823.64,823.65,2862.0
2020-05-22 11:30:00,824.63,825.93,824.58,825.93,1100.0,824.63,825.93,824.58,825.93,1100.0
2020-05-22 11:35:00,825.67,826.93,825.56,826.68,2900.0,825.67,826.93,825.56,826.68,2900.0
2020-05-22 11:40:00,826.41,827.44,826.41,826.76,1500.0,826.41,827.44,826.41,826.76,1500.0
2020-05-22 11:45:00,826.97,826.97,826.0,826.23,1900.0,826.97,826.97,826.0,826.23,1900.0
2020-05-22 11:50:00,826.23,826.23,825.36,825.74,300.0,826.23,826.23,825.36,825.74,300.0
2020-05-22 11:55:00,824.54,824.94,824.54,824.94,200.0,824.54,824.94,824.54,824.94,200.0
2020-05-22 12:00:00,826.15,827.3,826.15,826.72,880.0,826.15,827.3,826.15,826.72,880.0
2020-05-22 12:05:00,826.59,826.73,826.59,826.73,200.0,826.59,826.73,826.59,826.73,200.0
2020-05-22 12:10:00,825.23,825.23,824.93,824.94,440.0,825.23,825.23,824.93,824.94,440.0
2020-05-22 12:15:00,825.0,825.4,824.91,824.92,685.0,825.0,825.4,824.91,824.92,685.0
2020-05-22 12:20:00,826.09,826.5,825.79,826.5,700.0,826.09,826.5,825.79,826.5,700.0
2020-05-22 12:25:00,826.53,827.0,825.84,826.69,800.0,826.53,827.0,825.84,826.69,800.0
2020-05-22 12:30:00,826.86,827.26,826.86,827.26,805.0,826.86,827.26,826.86,827.26,805.0
2020-05-22 12:35:00,828.05,828.71,827.7,828.45,1000.0,828.05,828.71,827.7,828.45,1000.0
2020-05-22 12:40:00,828.26,829.35,828.25,829.22,1200.0,828.26,829.35,828.25,829.22,1200.0
2020-05-22 12:45:00,830.0,830.0,829.62,829.62,500.0,830.0,830.0,829.62,829.62,500.0
2020-05-22 12:50:00,827.34,827.61,826.45,826.46,400.0,827.34,827.61,826.45,826.46,400.0
2020-05-22 12:55:00,828.0,828.12,828.0,828.12,300.0,828.0,828.12,828.0,828.12,300.0
2020-05-22 13:00:00,828.55,830.7,827.93,830.7,1150.0,828.55,830.7,827.93,830.7,1150.0
2020-05-22 13:05:00,830.51,830.97,830.19,830.2,901.0,830.51,830.97,830.19,830.2,901.0
2020-05-22 13:10:00,829.33,829.88,828.85,829.88,701.0,829.33,829.88,828.85,829.88,701.0
2020-05-22 13:15:00,829.47,831.65,829.43,831.65,1194.0,829.47,831.65,829.43,831.65,1194.0
2020-05-22 13:20:00,831.71,833.33,831.2,832.28,3444.0,831.71,833.33,831.2,832.28,3444.0
2020-05-22 13:25:00,832.32,832.81,832.06,832.06,1592.0,832.32,832.81,832.06,832.06,1592.0
2020-05-22 13:30:00,832.42,836.94,832.42,835.75,6793.0,832.42,836.94,832.42,835.75,6793.0
2020-05-22 13:35:00,835.97,836.39,833.23,834.17,4196.0,835.97,836.39,833.23,834.17,4196.0
2020-05-22 13:40:00,834.34,835.0,834.34,834.38,741.0,834.34,835.0,834.34,834.38,741.0
2020-05-22 13:45:00,834.55,835.0,834.35,834.88,1009.0,834.55,835.0,834.35,834.88,1009.0
2020-05-22 13:50:00,834.72,835.02,834.25,834.44,1371.0,834.72,835.02,834.25,834.44,1371.0
2020-05-22 13:55:00,834.5,836.28,834.49,836.0,2676.0,834.5,836.28,834.49,836.0,2676.0
2020-05-22 14:00:00,836.47,837.64,836.25,836.99,3499.0,836.47,837.64,836.25,836.99,3499.0
2020-05-22 14:05:00,837.47,838.55,837.2,838.55,1100.0,837.47,838.55,837.2,838.55,1100.0
2020-05-22 14:10:00,838.0,838.6,837.98,838.19,679.0,838.0,838.6,837.98,838.19,679.0
2020-05-22 14:15:00,838.46,838.57,838.1,838.18,900.0,838.46,838.57,838.1,838.18,900.0
2020-05-22 14:20:00,838.1,839.8,837.4,839.29,4058.0,838.1,839.8,837.4,839.29,4058.0
2020-05-22 14:25:00,839.55,839.55,838.25,838.84,2025.0,839.55,839.55,838.25,838.84,2025.0
2020-05-22 14:30:00,838.6,840.27,838.57,839.73,4087.0,838.6,840.27,838.57,839.73,4087.0
2020-05-22 14:35:00,839.92,840.86,839.73,840.2,1724.0,839.92,840.86,839.73,840.2,1724.0
2020-05-22 14:40:00,840.72,840.72,840.04,840.54,1100.0,840.72,840.72,840.04,840.54,1100.0
2020-05-22 14:45:00,840.52,841.67,840.18,841.28,1900.0,840.52,841.67,840.18,841.28,1900.0
2020-05-22 14:50:00,841.04,842.0,839.55,840.15,4080.0,841.04,842.0,839.55,840.15,4080.0
2020-05-22 14:55:00,840.02,842.71,840.02,841.83,4725.0,840.02,842.71,840.02,841.83,4725.0
2020-05-22 15:00:00,841.57,842.23,841.25,841.25,2000.0,841.57,842.23,841.25,841.25,2000.0
2020-05-22 15:05:00,841.31,842.94,841.12,842.94,3365.0,841.31,842.94,841.12,842.94,3365.0
2020-05-22 15:10:00,842.45,842.74,839.18,839.18,6038.0,842.45,842.74,839.18,839.18,6038.0
2020-05-22 15:15:00,839.57,840.63,839.18,840.58,3814.0,839.57,840.63,839.18,840.58,3814.0
2020-05-22 15:20:00,840.28,842.96,840.07,842.29,4975.0,840.28,842.96,840.07,842.29,4975.0
2020-05-22 15:25:00,841.55,841.73,840.81,841.73,2515.0,841.55,841.73,840.81,841.73,2515.0
2020-05-22 15:30:00,841.53,843.38,841.52,843.01,5150.0,841.53,843.38,841.52,843.01,5150.0
2020-05-22 15:35:00,842.51,842.64,841.23,842.48,6125.0,842.51,842.64,841.23,842.48,6125.0
2020-05-22 15:40:00,841.72,841.72,836.33,840.0,9874.0,841.72,841.72,836.33,840.0,9874.0
2020-05-22 15:45:00,840.22,840.95,837.81,840.26,8805.0,840.22,840.95,837.81,840.26,8805.0
2020-05-22 15:50:00,840.6,843.04,840.6,841.97,13107.0,840.6,843.04,840.6,841.97,13107.0
2020-05-22 15:55:00,842.04,843.01,840.83,841.18,10887.0,842.04,843.01,840.83,841.18,10887.0
2020-05-26 09:30:00,859.14,861.88,855.27,860.67,16584.0,859.14,861.88,855.27,860.67,16584.0
2020-05-26 09:35:00,860.67,864.0,857.5,860.5,11034.0,860.67,864.0,857.5,860.5,11034.0
2020-05-26 09:40:00,859.58,861.35,858.01,860.43,2975.0,859.58,861.35,858.01,860.43,2975.0
2020-05-26 09:45:00,859.05,861.67,855.61,855.61,7333.0,859.05,861.67,855.61,855.61,7333.0
2020-05-26 09:50:00,855.54,859.0,854.71,858.58,6211.0,855.54,859.0,854.71,858.58,6211.0
2020-05-26 09:55:00,857.81,858.51,856.0,857.93,3308.0,857.81,858.51,856.0,857.93,3308.0
2020-05-26 10:00:00,859.41,862.76,859.11,861.1,1996.0,859.41,862.76,859.11,861.1,1996.0
2020-05-26 10:05:00,861.88,863.15,860.44,862.89,4530.0,861.88,863.15,860.44,862.89,4530.0
2020-05-26 10:10:00,859.87,862.88,859.82,860.92,3037.0,859.87,862.88,859.82,860.92,3037.0
2020-05-26 10:15:00,861.35,862.33,859.22,860.98,1730.0,861.35,862.33,859.22,860.98,1730.0
2020-05-26 10:20:00,860.94,862.04,858.32,862.04,1800.0,860.94,862.04,858.32,862.04,1800.0
2020-05-26 10:25:00,861.92,864.05,861.91,864.05,5058.0,861.92,864.05,861.91,864.05,5058.0
2020-05-26 10:30:00,863.56,864.0,860.0,861.72,3399.0,863.56,864.0,860.0,861.72,3399.0
2020-05-26 10:35:00,862.35,862.5,859.93,859.94,2790.0,862.35,862.5,859.93,859.94,2790.0
2020-05-26 10:40:00,860.34,860.34,858.37,858.96,4523.0,860.34,860.34,858.37,858.96,4523.0
2020-05-26 10:45:00,859.36,861.12,858.33,859.26,3632.0,859.36,861.12,858.33,859.26,3632.0
2020-05-26 10:50:00,859.25,860.87,857.73,858.34,1900.0,859.25,860.87,857.73,858.34,1900.0
2020-05-26 10:55:00,858.34,859.09,857.82,858.04,4133.0,858.34,859.09,857.82,858.04,4133.0
2020-05-26 11:00:00,858.5,859.24,857.25,857.69,3300.0,858.5,859.24,857.25,857.69,3300.0
2020-05-26 11:05:00,857.38,857.87,856.14,857.47,3800.0,857.38,857.87,856.14,857.47,3800.0
2020-05-26 11:10:00,855.84,856.15,855.28,856.07,1710.0,855.84,856.15,855.28,856.07,1710.0
2020-05-26 11:15:00,855.42,855.98,852.6,853.89,5322.0,855.42,855.98,852.6,853.89,5322.0
2020-05-26 11:20:00,852.82,853.48,850.86,851.4,3040.0,852.82,853.48,850.86,851.4,3040.0
2020-05-26 11:25:00,848.45,848.91,845.66,846.24,2100.0,848.45,848.91,845.66,846.24,2100.0
2020-05-26 11:30:00,847.29,847.29,845.0,846.36,1956.0,847.29,847.29,845.0,846.36,1956.0
2020-05-26 11:35:00,847.27,847.27,844.04,844.43,7969.0,847.27,847.27,844.04,844.43,7969.0
2020-05-26 11:40:00,845.75,845.75,841.63,841.92,1527.0,845.75,845.75,841.63,841.92,1527.0
2020-05-26 11:45:00,842.53,842.53,836.22,836.23,8390.0,842.53,842.53,836.22,836.23,8390.0
2020-05-26 11:50:00,835.35,837.33,835.32,837.33,1144.0,835.35,837.33,835.32,837.33,1144.0
2020-05-26 11:55:00,839.1,842.05,839.1,841.14,3175.0,839.1,842.05,839.1,841.14,3175.0
2020-05-26 12:00:00,842.05,843.85,841.78,843.85,3847.0,842.05,843.85,841.78,843.85,3847.0
2020-05-26 12:05:00,844.5,845.7,835.0,835.0,7798.0,844.5,845.7,835.0,835.0,7798.0
2020-05-26 12:10:00,838.44,838.45,837.26,837.71,1955.0,838.44,838.45,837.26,837.71,1955.0
2020-05-26 12:15:00,838.21,838.26,837.03,837.07,800.0,838.21,838.26,837.03,837.07,800.0
2020-05-26 12:20:00,836.86,837.36,836.0,837.14,600.0,836.86,837.36,836.0,837.14,600.0
2020-05-26 12:25:00,836.29,838.04,836.29,837.58,1815.0,836.29,838.04,836.29,837.58,1815.0
2020-05-26 12:30:00,837.98,838.19,837.47,838.19,644.0,837.98,838.19,837.47,838.19,644.0
2020-05-26 12:35:00,839.49,839.49,838.0,838.96,4997.0,839.49,839.49,838.0,838.96,4997.0
2020-05-26 12:40:00,838.65,838.86,838.21,838.86,512.0,838.65,838.86,838.21,838.86,512.0
2020-05-26 12:45:00,839.08,839.09,837.0,837.84,2528.0,839.08,839.09,837.0,837.84,2528.0
2020-05-26 12:50:00,837.47,837.87,836.74,837.87,1952.0,837.47,837.87,836.74,837.87,1952.0
2020-05-26 12:55:00,835.48,835.9,835.48,835.9,621.0,835.48,835.9,835.48,835.9,621.0
2020-05-26 13:00:00,837.0,837.21,834.86,835.14,1273.0,837.0,837.21,834.86,835.14,1273.0
2020-05-26 13:05:00,835.7,835.9,834.97,834.97,1800.0,835.7,835.9,834.97,834.97,1800.0
2020-05-26 13:10:00,834.76,834.95,834.31,834.76,700.0,834.76,834.95,834.31,834.76,700.0
2020-05-26 13:15:00,835.36,836.29,835.12,835.9,2014.0,835.36,836.29,835.12,835.9,2014.0
2020-05-26 13:20:00,835.93,837.25,835.93,837.08,1006.0,835.93,837.25,835.93,837.08,1006.0
2020-05-26 13:25:00,836.02,837.32,836.01,837.32,400.0,836.02,837.32,836.01,837.32,400.0
2020-05-26 13:30:00,837.0,837.51,836.54,836.63,811.0,837.0,837.51,836.54,836.63,811.0
2020-05-26 13:35:00,836.4,837.03,835.96,837.03,1326.0,836.4,837.03,835.96,837.03,1326.0
2020-05-26 13:40:00,837.18,837.19,836.34,836.34,539.0,837.18,837.19,836.34,836.34,539.0
2020-05-26 13:45:00,836.0,836.0,834.25,834.28,2679.0,836.0,836.0,834.25,834.28,2679.0
2020-05-26 13:50:00,834.97,836.01,834.28,836.01,1883.0,834.97,836.01,834.28,836.01,1883.0
2020-05-26 13:55:00,834.72,835.35,833.99,834.0,2745.0,834.72,835.35,833.99,834.0,2745.0
2020-05-26 14:00:00,834.05,834.49,833.54,834.49,930.0,834.05,834.49,833.54,834.49,930.0
2020-05-26 14:05:00,834.49,835.4,834.49,834.92,500.0,834.49,835.4,834.49,834.92,500.0
2020-05-26 14:10:00,835.11,835.15,834.27,834.27,1387.0,835.11,835.15,834.27,834.27,1387.0
2020-05-26 14:15:00,834.83,835.81,834.83,835.08,300.0,834.83,835.81,834.83,835.08,300.0
2020-05-26 14:20:00,834.93,835.27,834.89,835.27,407.0,834.93,835.27,834.89,835.27,407.0
2020-05-26 14:25:00,835.35,836.02,834.01,834.65,3800.0,835.35,836.02,834.01,834.65,3800.0
2020-05-26 14:30:00,834.94,834.95,833.99,833.99,1300.0,834.94,834.95,833.99,833.99,1300.0
2020-05-26 14:35:00,834.63,834.64,833.69,833.69,1077.0,834.63,834.64,833.69,833.69,1077.0
2020-05-26 14:40:00,834.16,834.16,830.51,831.47,2220.0,834.16,834.16,830.51,831.47,2220.0
2020-05-26 14:45:00,831.68,831.7,831.18,831.5,825.0,831.68,831.7,831.18,831.5,825.0
2020-05-26 14:50:00,831.19,831.45,831.0,831.0,1203.0,831.19,831.45,831.0,831.0,1203.0
2020-05-26 14:55:00,831.23,833.89,831.2,833.89,950.0,831.23,833.89,831.2,833.89,950.0
2020-05-26 15:00:00,833.74,833.82,831.0,831.27,2943.0,833.74,833.82,831.0,831.27,2943.0
2020-05-26 15:05:00,831.55,831.55,828.32,828.87,5067.0,831.55,831.55,828.32,828.87,5067.0
2020-05-26 15:10:00,829.7,831.1,829.7,830.95,495.0,829.7,831.1,829.7,830.95,495.0
2020-05-26 15:15:00,830.68,831.13,830.14,830.14,900.0,830.68,831.13,830.14,830.14,900.0
2020-05-26 15:20:00,830.21,832.86,830.21,832.41,2174.0,830.21,832.86,830.21,832.41,2174.0
2020-05-26 15:25:00,832.25,832.37,831.5,832.34,700.0,832.25,832.37,831.5,832.34,700.0
2020-05-26 15:30:00,832.34,834.75,831.37,833.33,13048.0,832.34,834.75,831.37,833.33,13048.0
2020-05-26 15:35:00,833.9,838.26,833.8,837.97,10218.0,833.9,838.26,833.8,837.97,10218.0
2020-05-26 15:40:00,837.51,837.54,832.41,832.95,8271.0,837.51,837.54,832.41,832.95,8271.0
2020-05-26 15:45:00,833.45,834.37,831.36,831.36,4745.0,833.45,834.37,831.36,831.36,4745.0
2020-05-26 15:50:00,831.55,836.14,829.63,834.07,13001.0,831.55,836.14,829.63,834.07,13001.0
2020-05-26 15:55:00,834.06,837.36,833.44,835.94,19955.0,834.06,837.36,833.44,835.94,19955.0
2020-05-27 09:30:00,841.95,841.95,818.14,821.19,13972.0,841.95,841.95,818.14,821.19,13972.0
2020-05-27 09:35:00,824.11,824.14,817.28,820.01,21322.0,824.11,824.14,817.28,820.01,21322.0
2020-05-27 09:40:00,820.44,826.0,817.9,823.33,4084.0,820.44,826.0,817.9,823.33,4084.0
2020-05-27 09:45:00,822.44,822.58,801.23,806.34,7853.0,822.44,822.58,801.23,806.34,7853.0
2020-05-27 09:50:00,806.34,808.37,805.5,806.33,2900.0,806.34,808.37,805.5,806.33,2900.0
2020-05-27 09:55:00,806.0,806.0,792.36,800.23,17245.0,806.0,806.0,792.36,800.23,17245.0
2020-05-27 10:00:00,799.35,801.17,796.05,799.09,6439.0,799.35,801.17,796.05,799.09,6439.0
2020-05-27 10:05:00,799.49,801.41,798.13,800.77,5590.0,799.49,801.41,798.13,800.77,5590.0
2020-05-27 10:10:00,800.01,801.51,799.0,800.0,13855.0,800.01,801.51,799.0,800.0,13855.0
2020-05-27 10:15:00,800.0,802.18,798.98,799.87,2672.0,800.0,802.18,798.98,799.87,2672.0
2020-05-27 10:20:00,800.35,801.01,795.0,799.29,4802.0,800.35,801.01,795.0,799.29,4802.0
2020-05-27 10:25:00,797.87,798.65,794.98,798.03,1848.0,797.87,798.65,794.98,798.03,1848.0
2020-05-27 10:30:00,799.98,800.9,797.3,799.26,5600.0,799.98,800.9,797.3,799.26,5600.0
2020-05-27 10:35:00,797.51,797.64,787.68,787.68,8737.0,797.51,797.64,787.68,787.68,8737.0
2020-05-27 10:40:00,788.05,791.91,788.05,791.91,7550.0,788.05,791.91,788.05,791.91,7550.0
2020-05-27 10:45:00,791.86,796.42,791.2,792.9,8176.0,791.86,796.42,791.2,792.9,8176.0
2020-05-27 10:50:00,791.73,793.24,783.01,789.79,11795.0,791.73,793.24,783.01,789.79,11795.0
2020-05-27 10:55:00,790.0,790.75,784.85,787.35,5836.0,790.0,790.75,784.85,787.35,5836.0
2020-05-27 11:00:00,789.65,790.7,786.91,789.01,4058.0,789.65,790.7,786.91,789.01,4058.0
2020-05-27 11:05:00,789.0,792.27,789.0,791.1,7548.0,789.0,792.27,789.0,791.1,7548.0
2020-05-27 11:10:00,789.91,796.72,789.47,795.59,5077.0,789.91,796.72,789.47,795.59,5077.0
2020-05-27 11:15:00,790.63,797.05,790.6,797.04,4473.0,790.63,797.05,790.6,797.04,4473.0
2020-05-27 11:20:00,797.5,797.68,788.02,788.14,4624.0,797.5,797.68,788.02,788.14,4624.0
2020-05-27 11:25:00,787.83,792.21,787.83,792.11,3909.0,787.83,792.21,787.83,792.11,3909.0
2020-05-27 11:30:00,792.87,793.16,791.36,792.01,3274.0,792.87,793.16,791.36,792.01,3274.0
2020-05-27 11:35:00,791.94,795.25,791.0,795.07,3636.0,791.94,795.25,791.0,795.07,3636.0
2020-05-27 11:40:00,793.29,795.84,792.95,794.6,2600.0,793.29,795.84,792.95,794.6,2600.0
2020-05-27 11:45:00,792.83,798.26,792.82,798.26,4262.0,792.83,798.26,792.82,798.26,4262.0
2020-05-27 11:50:00,798.8,798.8,794.47,796.58,4520.0,798.8,798.8,794.47,796.58,4520.0
2020-05-27 11:55:00,796.58,797.3,793.01,795.54,6627.0,796.58,797.3,793.01,795.54,6627.0
2020-05-27 12:00:00,796.16,796.69,793.01,796.05,3607.0,796.16,796.69,793.01,796.05,3607.0
2020-05-27 12:05:00,795.76,798.72,794.71,798.5,2969.0,795.76,798.72,794.71,798.5,2969.0
2020-05-27 12:10:00,797.64,797.64,795.23,797.27,2667.0,797.64,797.64,795.23,797.27,2667.0
2020-05-27 12:15:00,796.51,797.35,795.18,795.99,2853.0,796.51,797.35,795.18,795.99,2853.0
2020-05-27 12:20:00,796.01,797.12,795.0,797.12,3400.0,796.01,797.12,795.0,797.12,3400.0
2020-05-27 12:25:00,797.53,797.76,795.85,796.1,2681.0,797.53,797.76,795.85,796.1,2681.0
2020-05-27 12:30:00,795.92,798.09,795.58,797.08,1854.0,795.92,798.09,795.58,797.08,1854.0
2020-05-27 12:35:00,797.01,801.21,797.01,800.04,2792.0,797.01,801.21,797.01,800.04,2792.0
2020-05-27 12:40:00,801.18,803.36,800.44,802.93,2700.0,801.18,803.36,800.44,802.93,2700.0
2020-05-27 12:45:00,802.22,805.0,802.22,805.0,3700.0,802.22,805.0,802.22,805.0,3700.0
2020-05-27 12:50:00,805.44,806.43,803.44,806.43,3973.0,805.44,806.43,803.44,806.43,3973.0
2020-05-27 12:55:00,804.81,806.47,803.48,804.19,4512.0,804.81,806.47,803.48,804.19,4512.0
2020-05-27 13:00:00,803.56,806.58,802.03,805.84,2907.0,803.56,806.58,802.03,805.84,2907.0
2020-05-27 13:05:00,806.83,808.08,805.17,805.17,1800.0,806.83,808.08,805.17,805.17,1800.0
2020-05-27 13:10:00,805.6,808.27,804.55,805.69,1405.0,805.6,808.27,804.55,805.69,1405.0
2020-05-27 13:15:00,807.5,809.44,807.32,808.62,900.0,807.5,809.44,807.32,808.62,900.0
2020-05-27 13:20:00,809.54,809.54,805.16,806.9,2100.0,809.54,809.54,805.16,806.9,2100.0
2020-05-27 13:25:00,804.92,807.0,804.91,806.82,1150.0,804.92,807.0,804.91,806.82,1150.0
2020-05-27 13:30:00,806.43,806.43,802.48,803.01,1000.0,806.43,806.43,802.48,803.01,1000.0
2020-05-27 13:35:00,803.49,803.86,803.19,803.2,1830.0,803.49,803.86,803.19,803.2,1830.0
2020-05-27 13:40:00,804.33,804.4,799.01,800.21,2417.0,804.33,804.4,799.01,800.21,2417.0
2020-05-27 13:45:00,799.95,803.27,799.73,803.27,1050.0,799.95,803.27,799.73,803.27,1050.0
2020-05-27 13:50:00,803.75,805.26,803.74,804.87,742.0,803.75,805.26,803.74,804.87,742.0
2020-05-27 13:55:00,806.12,806.12,805.08,806.05,300.0,806.12,806.12,805.08,806.05,300.0
2020-05-27 14:00:00,805.91,808.01,805.91,808.01,735.0,805.91,808.01,805.91,808.01,735.0
2020-05-27 14:05:00,808.31,808.5,807.98,808.45,951.0,808.31,808.5,807.98,808.45,951.0
2020-05-27 14:10:00,809.89,814.15,809.89,814.15,5682.0,809.89,814.15,809.89,814.15,5682.0
2020-05-27 14:15:00,814.1,814.73,813.64,814.24,2500.0,814.1,814.73,813.64,814.24,2500.0
2020-05-27 14:20:00,813.07,813.07,808.22,808.23,1700.0,813.07,813.07,808.22,808.23,1700.0
2020-05-27 14:25:00,810.97,810.97,809.94,810.1,530.0,810.97,810.97,809.94,810.1,530.0
2020-05-27 14:30:00,810.81,810.89,810.41,810.88,500.0,810.81,810.89,810.41,810.88,500.0
2020-05-27 14:35:00,810.21,810.92,810.21,810.42,703.0,810.21,810.92,810.21,810.42,703.0
2020-05-27 14:40:00,810.31,810.54,807.33,809.1,1956.0,810.31,810.54,807.33,809.1,1956.0
2020-05-27 14:45:00,809.89,811.75,809.89,811.74,1700.0,809.89,811.75,809.89,811.74,1700.0
2020-05-27 14:50:00,814.14,814.68,813.11,813.65,2053.0,814.14,814.68,813.11,813.65,2053.0
2020-05-27 14:55:00,813.9,814.56,813.9,814.56,1000.0,813.9,814.56,813.9,814.56,1000.0
2020-05-27 15:00:00,814.87,815.2,813.49,814.76,1164.0,814.87,815.2,813.49,814.76,1164.0
2020-05-27 15:05:00,814.64,815.54,814.49,815.54,1697.0,814.64,815.54,814.49,815.54,1697.0
2020-05-27 15:10:00,814.22,814.8,813.87,814.8,650.0,814.22,814.8,813.87,814.8,650.0
2020-05-27 15:15:00,814.42,814.42,813.06,813.2,2035.0,814.42,814.42,813.06,813.2,2035.0
2020-05-27 15:20:00,813.69,813.87,813.08,813.5,5248.0,813.69,813.87,813.08,813.5,5248.0
2020-05-27 15:25:00,813.29,815.11,812.73,814.08,3803.0,813.29,815.11,812.73,814.08,3803.0
2020-05-27 15:30:00,814.23,814.52,812.12,812.85,8934.0,814.23,814.52,812.12,812.85,8934.0
2020-05-27 15:35:00,813.47,818.28,813.38,816.82,2675.0,813.47,818.28,813.38,816.82,2675.0
2020-05-27 15:40:00,816.88,819.91,816.88,819.07,3432.0,816.88,819.91,816.88,819.07,3432.0
2020-05-27 15:45:00,819.18,822.56,819.18,822.56,3109.0,819.18,822.56,819.18,822.56,3109.0
2020-05-27 15:50:00,822.9,826.28,820.42,821.2,4195.0,822.9,826.28,820.42,821.2,4195.0
2020-05-27 15:55:00,820.76,821.4,819.58,819.58,4699.0,820.76,821.4,819.58,819.58,4699.0
2020-05-28 09:30:00,818.49,819.99,811.21,811.21,7785.0,818.49,819.99,811.21,811.21,7785.0
2020-05-28 09:35:00,814.57,820.0,814.57,819.05,11191.0,814.57,820.0,814.57,819.05,11191.0
2020-05-28 09:40:00,819.46,826.44,817.32,825.95,5229.0,819.46,826.44,817.32,825.95,5229.0
2020-05-28 09:45:00,824.68,824.68,819.13,822.69,3463.0,824.68,824.68,819.13,822.69,3463.0
2020-05-28 09:50:00,821.99,823.97,819.51,823.95,3345.0,821.99,823.97,819.51,823.95,3345.0
2020-05-28 09:55:00,821.89,823.84,821.28,823.33,1695.0,821.89,823.84,821.28,823.33,1695.0
2020-05-28 10:00:00,822.72,824.08,822.04,822.34,3923.0,822.72,824.08,822.04,822.34,3923.0
2020-05-28 10:05:00,821.96,823.88,821.27,822.03,8158.0,821.96,823.88,821.27,822.03,8158.0
2020-05-28 10:10:00,821.01,823.15,820.06,822.51,2100.0,821.01,823.15,820.06,822.51,2100.0
2020-05-28 10:15:00,822.08,823.0,820.12,820.12,1012.0,822.08,823.0,820.12,820.12,1012.0
2020-05-28 10:20:00,820.28,823.04,819.87,821.99,2300.0,820.28,823.04,819.87,821.99,2300.0
2020-05-28 10:25:00,822.0,822.0,820.41,820.41,377.0,822.0,822.0,820.41,820.41,377.0
2020-05-28 10:30:00,821.65,822.9,819.78,819.79,2922.0,821.65,822.9,819.78,819.79,2922.0
2020-05-28 10:35:00,819.79,822.94,818.92,822.47,1540.0,819.79,822.94,818.92,822.47,1540.0
2020-05-28 10:40:00,821.89,822.53,821.66,821.7,3314.0,821.89,822.53,821.66,821.7,3314.0
2020-05-28 10:45:00,821.35,822.94,820.64,822.94,2498.0,821.35,822.94,820.64,822.94,2498.0
2020-05-28 10:50:00,821.3,822.95,821.3,822.95,1700.0,821.3,822.95,821.3,822.95,1700.0
2020-05-28 10:55:00,821.7,823.0,821.69,823.0,1122.0,821.7,823.0,821.69,823.0,1122.0
2020-05-28 11:00:00,823.5,825.68,823.5,825.44,1875.0,823.5,825.68,823.5,825.44,1875.0
2020-05-28 11:05:00,824.94,824.94,823.0,823.71,650.0,824.94,824.94,823.0,823.71,650.0
2020-05-28 11:10:00,823.58,824.34,822.97,823.87,2400.0,823.58,824.34,822.97,823.87,2400.0
2020-05-28 11:15:00,824.5,825.06,824.1,824.94,1900.0,824.5,825.06,824.1,824.94,1900.0
2020-05-28 11:20:00,824.75,825.59,824.66,825.59,400.0,824.75,825.59,824.66,825.59,400.0
2020-05-28 11:25:00,825.29,829.51,825.29,829.51,3287.0,825.29,829.51,825.29,829.51,3287.0
2020-05-28 11:30:00,829.34,831.94,828.8,830.15,5030.0,829.34,831.94,828.8,830.15,5030.0
2020-05-28 11:35:00,829.59,831.65,829.55,829.55,2497.0,829.59,831.65,829.55,829.55,2497.0
2020-05-28 11:40:00,828.5,833.96,828.0,833.42,5180.0,828.5,833.96,828.0,833.42,5180.0
2020-05-28 11:45:00,833.97,836.74,833.9,836.1,2993.0,833.97,836.74,833.9,836.1,2993.0
2020-05-28 11:50:00,835.59,836.41,834.39,836.41,1300.0,835.59,836.41,834.39,836.41,1300.0
2020-05-28 11:55:00,836.42,838.43,836.41,836.88,3240.0,836.42,838.43,836.41,836.88,3240.0
2020-05-28 12:00:00,836.7,837.06,835.9,835.93,1125.0,836.7,837.06,835.9,835.93,1125.0
2020-05-28 12:05:00,835.1,835.1,834.0,834.0,833.0,835.1,835.1,834.0,834.0,833.0
2020-05-28 12:10:00,833.49,834.38,833.48,834.07,700.0,833.49,834.38,833.48,834.07,700.0
2020-05-28 12:15:00,834.24,834.68,834.23,834.68,500.0,834.24,834.68,834.23,834.68,500.0
2020-05-28 12:20:00,835.01,835.01,834.56,834.63,619.0,835.01,835.01,834.56,834.63,619.0
2020-05-28 12:25:00,834.6,834.7,829.5,829.74,3000.0,834.6,834.7,829.5,829.74,3000.0
2020-05-28 12:30:00,830.44,832.18,830.21,831.68,1100.0,830.44,832.18,830.21,831.68,1100.0
2020-05-28 12:35:00,832.14,832.14,830.38,830.95,400.0,832.14,832.14,830.38,830.95,400.0
2020-05-28 12:40:00,831.2,831.2,831.19,831.2,100.0,831.2,831.2,831.19,831.2,100.0
2020-05-28 12:45:00,830.99,831.45,830.18,831.45,989.0,830.99,831.45,830.18,831.45,989.0
2020-05-28 12:50:00,831.65,831.99,831.65,831.99,600.0,831.65,831.99,831.65,831.99,600.0
2020-05-28 12:55:00,831.57,832.02,830.96,831.03,861.0,831.57,832.02,830.96,831.03,861.0
2020-05-28 13:00:00,832.0,832.19,831.5,831.8,600.0,832.0,832.19,831.5,831.8,600.0
2020-05-28 13:05:00,831.84,832.35,831.82,832.35,300.0,831.84,832.35,831.82,832.35,300.0
2020-05-28 13:10:00,832.5,833.76,832.49,832.79,800.0,832.5,833.76,832.49,832.79,800.0
2020-05-28 13:15:00,832.16,832.16,831.57,831.58,300.0,832.16,832.16,831.57,831.58,300.0
2020-05-28 13:20:00,832.33,833.49,831.84,833.49,2100.0,832.33,833.49,831.84,833.49,2100.0
2020-05-28 13:25:00,833.9,834.63,833.7,834.62,320.0,833.9,834.63,833.7,834.62,320.0
2020-05-28 13:30:00,834.28,834.91,833.74,834.91,400.0,834.28,834.91,833.74,834.91,400.0
2020-05-28 13:35:00,835.15,836.33,835.15,836.27,874.0,835.15,836.33,835.15,836.27,874.0
2020-05-28 13:40:00,835.69,837.75,835.3,837.54,1200.0,835.69,837.75,835.3,837.54,1200.0
2020-05-28 13:45:00,837.42,837.63,835.03,835.86,1800.0,837.42,837.63,835.03,835.86,1800.0
2020-05-28 13:50:00,835.52,835.53,833.12,833.67,825.0,835.52,835.53,833.12,833.67,825.0
2020-05-28 13:55:00,833.88,834.39,832.42,832.43,1200.0,833.88,834.39,832.42,832.43,1200.0
2020-05-28 14:00:00,832.01,832.68,831.41,832.68,1097.0,832.01,832.68,831.41,832.68,1097.0
2020-05-28 14:05:00,831.44,831.62,831.44,831.57,450.0,831.44,831.62,831.44,831.57,450.0
2020-05-28 14:10:00,830.96,830.96,829.26,830.12,1938.0,830.96,830.96,829.26,830.12,1938.0
2020-05-28 14:15:00,830.89,831.71,830.88,831.09,1450.0,830.89,831.71,830.88,831.09,1450.0
2020-05-28 14:20:00,831.46,831.46,830.64,830.79,1300.0,831.46,831.46,830.64,830.79,1300.0
2020-05-28 14:25:00,829.31,829.31,828.59,828.59,500.0,829.31,829.31,828.59,828.59,500.0
2020-05-28 14:30:00,829.24,830.53,828.56,828.56,2446.0,829.24,830.53,828.56,828.56,2446.0
2020-05-28 14:35:00,829.62,829.96,829.34,829.82,900.0,829.62,829.96,829.34,829.82,900.0
2020-05-28 14:40:00,828.9,828.9,826.91,826.91,1751.0,828.9,828.9,826.91,826.91,1751.0
2020-05-28 14:45:00,827.09,828.01,826.87,827.2,2700.0,827.09,828.01,826.87,827.2,2700.0
2020-05-28 14:50:00,826.85,827.64,826.85,827.64,550.0,826.85,827.64,826.85,827.64,550.0
2020-05-28 14:55:00,827.62,829.65,826.64,829.65,2103.0,827.62,829.65,826.64,829.65,2103.0
2020-05-28 15:00:00,829.63,832.27,829.54,832.12,1600.0,829.63,832.27,829.54,832.12,1600.0
2020-05-28 15:05:00,832.2,832.2,830.88,830.88,800.0,832.2,832.2,830.88,830.88,800.0
2020-05-28 15:10:00,830.66,833.17,830.66,833.0,1500.0,830.66,833.17,830.66,833.0,1500.0
2020-05-28 15:15:00,833.01,833.01,826.74,827.15,900.0,833.01,833.01,826.74,827.15,900.0
2020-05-28 15:20:00,827.84,827.84,824.43,826.72,2253.0,827.84,827.84,824.43,826.72,2253.0
2020-05-28 15:25:00,826.62,827.64,824.75,824.75,1000.0,826.62,827.64,824.75,824.75,1000.0
2020-05-28 15:30:00,824.52,824.57,823.11,823.76,1400.0,824.52,824.57,823.11,823.76,1400.0
2020-05-28 15:35:00,823.8,825.83,823.18,825.15,3666.0,823.8,825.83,823.18,825.15,3666.0
2020-05-28 15:40:00,824.51,826.34,823.13,825.93,3820.0,824.51,826.34,823.13,825.93,3820.0
2020-05-28 15:45:00,825.24,826.31,822.17,822.17,4332.0,825.24,826.31,822.17,822.17,4332.0
2020-05-28 15:50:00,822.0,827.93,822.0,827.88,12213.0,822.0,827.93,822.0,827.88,12213.0
2020-05-28 15:55:00,828.2,832.16,825.91,825.91,12342.0,828.2,832.16,825.91,825.91,12342.0
2020-05-29 09:30:00,835.0,840.0,831.78,835.0,13208.0,835.0,840.0,831.78,835.0,13208.0
2020-05-29 09:35:00,836.34,838.96,835.0,838.62,6845.0,836.34,838.96,835.0,838.62,6845.0
2020-05-29 09:40:00,839.12,842.63,836.99,841.0,9731.0,839.12,842.63,836.99,841.0,9731.0
2020-05-29 09:45:00,841.96,846.66,841.5,845.54,6812.0,841.96,846.66,841.5,845.54,6812.0
2020-05-29 09:50:00,844.11,845.33,844.11,844.71,4756.0,844.11,845.33,844.11,844.71,4756.0
2020-05-29 09:55:00,844.62,846.0,841.0,844.02,7001.0,844.62,846.0,841.0,844.02,7001.0
2020-05-29 10:00:00,846.3,847.32,845.16,847.0,2500.0,846.3,847.32,845.16,847.0,2500.0
2020-05-29 10:05:00,847.58,851.16,843.19,843.2,8397.0,847.58,851.16,843.19,843.2,8397.0
2020-05-29 10:10:00,843.17,843.17,837.83,837.83,2772.0,843.17,843.17,837.83,837.83,2772.0
2020-05-29 10:15:00,839.24,839.24,836.25,838.8,2599.0,839.24,839.24,836.25,838.8,2599.0
2020-05-29 10:20:00,839.56,839.56,836.56,837.77,800.0,839.56,839.56,836.56,837.77,800.0
2020-05-29 10:25:00,839.52,841.97,838.39,839.66,1900.0,839.52,841.97,838.39,839.66,1900.0
2020-05-29 10:30:00,842.28,842.28,839.1,840.87,1100.0,842.28,842.28,839.1,840.87,1100.0
2020-05-29 10:35:00,841.1,841.35,839.45,839.58,2300.0,841.1,841.35,839.45,839.58,2300.0
2020-05-29 10:40:00,839.37,839.38,835.0,835.78,6717.0,839.37,839.38,835.0,835.78,6717.0
2020-05-29 10:45:00,836.31,836.32,831.49,831.49,2700.0,836.31,836.32,831.49,831.49,2700.0
2020-05-29 10:50:00,832.95,835.39,832.94,835.19,2900.0,832.95,835.39,832.94,835.19,2900.0
2020-05-29 10:55:00,837.3,838.0,836.56,837.49,4700.0,837.3,838.0,836.56,837.49,4700.0
2020-05-29 11:00:00,837.53,839.96,834.76,837.11,7144.0,837.53,839.96,834.76,837.11,7144.0
2020-05-29 11:05:00,837.13,837.81,835.27,835.27,10900.0,837.13,837.81,835.27,835.27,10900.0
2020-05-29 11:10:00,835.68,839.51,835.3,839.5,2632.0,835.68,839.51,835.3,839.5,2632.0
2020-05-29 11:15:00,839.47,841.45,839.41,840.77,1800.0,839.47,841.45,839.41,840.77,1800.0
2020-05-29 11:20:00,840.03,840.03,837.63,837.63,1459.0,840.03,840.03,837.63,837.63,1459.0
2020-05-29 11:25:00,839.06,839.52,837.57,837.57,1600.0,839.06,839.52,837.57,837.57,1600.0
2020-05-29 11:30:00,837.09,837.9,835.02,836.47,7601.0,837.09,837.9,835.02,836.47,7601.0
2020-05-29 11:35:00,835.34,838.09,835.09,838.09,6100.0,835.34,838.09,835.09,838.09,6100.0
2020-05-29 11:40:00,836.45,836.45,835.54,835.54,500.0,836.45,836.45,835.54,835.54,500.0
2020-05-29 11:45:00,836.41,837.85,836.15,837.7,1200.0,836.41,837.85,836.15,837.7,1200.0
2020-05-29 11:50:00,837.82,837.82,836.15,836.42,1600.0,837.82,837.82,836.15,836.42,1600.0
2020-05-29 11:55:00,835.9,836.43,832.65,833.63,4578.0,835.9,836.43,832.65,833.63,4578.0
2020-05-29 12:00:00,834.11,834.66,833.23,833.36,6900.0,834.11,834.66,833.23,833.36,6900.0
2020-05-29 12:05:00,833.36,833.36,830.94,832.11,9691.0,833.36,833.36,830.94,832.11,9691.0
2020-05-29 12:10:00,831.92,836.52,831.44,836.52,3900.0,831.92,836.52,831.44,836.52,3900.0
2020-05-29 12:15:00,836.15,836.49,835.86,836.03,600.0,836.15,836.49,835.86,836.03,600.0
2020-05-29 12:20:00,834.33,835.63,834.33,835.6,941.0,834.33,835.63,834.33,835.6,941.0
2020-05-29 12:25:00,836.15,837.46,835.95,837.08,1570.0,836.15,837.46,835.95,837.08,1570.0
2020-05-29 12:30:00,836.92,837.15,836.39,836.39,645.0,836.92,837.15,836.39,836.39,645.0
2020-05-29 12:35:00,834.7,835.51,834.7,834.97,858.0,834.7,835.51,834.7,834.97,858.0
2020-05-29 12:40:00,834.9,834.94,834.9,834.94,200.0,834.9,834.94,834.9,834.94,200.0
2020-05-29 12:45:00,834.32,836.07,834.32,835.86,2700.0,834.32,836.07,834.32,835.86,2700.0
2020-05-29 12:50:00,835.48,835.48,832.49,834.51,1600.0,835.48,835.48,832.49,834.51,1600.0
2020-05-29 12:55:00,834.01,838.28,834.01,836.28,3114.0,834.01,838.28,834.01,836.28,3114.0
2020-05-29 13:00:00,836.0,838.7,835.89,837.02,5070.0,836.0,838.7,835.89,837.02,5070.0
2020-05-29 13:05:00,836.72,837.31,834.9,835.42,6669.0,836.72,837.31,834.9,835.42,6669.0
2020-05-29 13:10:00,834.88,838.52,834.88,837.76,2681.0,834.88,838.52,834.88,837.76,2681.0
2020-05-29 13:15:00,837.34,838.17,837.04,837.6,600.0,837.34,838.17,837.04,837.6,600.0
2020-05-29 13:20:00,836.99,837.76,836.69,837.6,1201.0,836.99,837.76,836.69,837.6,1201.0
2020-05-29 13:25:00,837.41,839.96,837.41,838.58,1750.0,837.41,839.96,837.41,838.58,1750.0
2020-05-29 13:30:00,839.37,840.85,839.37,840.76,1470.0,839.37,840.85,839.37,840.76,1470.0
2020-05-29 13:35:00,838.68,838.68,837.88,837.88,2019.0,838.68,838.68,837.88,837.88,2019.0
2020-05-29 13:40:00,837.88,838.67,837.0,837.47,2900.0,837.88,838.67,837.0,837.47,2900.0
2020-05-29 13:45:00,838.09,838.63,837.48,837.88,2015.0,838.09,838.63,837.48,837.88,2015.0
2020-05-29 13:50:00,837.47,838.27,837.47,838.26,1075.0,837.47,838.27,837.47,838.26,1075.0
2020-05-29 13:55:00,839.32,840.0,838.64,838.96,1200.0,839.32,840.0,838.64,838.96,1200.0
2020-05-29 14:00:00,837.95,840.32,837.95,839.03,5400.0,837.95,840.32,837.95,839.03,5400.0
2020-05-29 14:05:00,838.0,842.0,838.0,842.0,4244.0,838.0,842.0,838.0,842.0,4244.0
2020-05-29 14:10:00,841.75,842.49,841.5,841.74,1300.0,841.75,842.49,841.5,841.74,1300.0
2020-05-29 14:15:00,840.93,841.94,840.46,841.94,1100.0,840.93,841.94,840.46,841.94,1100.0
2020-05-29 14:20:00,841.8,841.9,840.08,840.24,7084.0,841.8,841.9,840.08,840.24,7084.0
2020-05-29 14:25:00,841.2,841.36,839.5,840.23,3875.0,841.2,841.36,839.5,840.23,3875.0
2020-05-29 14:30:00,839.22,840.1,838.94,839.93,1000.0,839.22,840.1,838.94,839.93,1000.0
2020-05-29 14:35:00,840.23,840.85,839.0,840.83,4031.0,840.23,840.85,839.0,840.83,4031.0
2020-05-29 14:40:00,840.81,842.32,840.3,841.22,2000.0,840.81,842.32,840.3,841.22,2000.0
2020-05-29 14:45:00,840.25,840.81,837.13,837.13,4398.0,840.25,840.81,837.13,837.13,4398.0
2020-05-29 14:50:00,836.93,836.93,832.04,833.88,5603.0,836.93,836.93,832.04,833.88,5603.0
2020-05-29 14:55:00,833.27,843.99,832.37,842.78,3437.0,833.27,843.99,832.37,842.78,3437.0
2020-05-29 15:00:00,844.82,847.0,844.77,846.98,1900.0,844.82,847.0,844.77,846.98,1900.0
2020-05-29 15:05:00,846.84,849.14,846.58,847.51,4240.0,846.84,849.14,846.58,847.51,4240.0
2020-05-29 15:10:00,848.26,851.99,848.07,849.18,4832.0,848.26,851.99,848.07,849.18,4832.0
2020-05-29 15:15:00,848.86,850.35,848.12,849.61,5536.0,848.86,850.35,848.12,849.61,5536.0
2020-05-29 15:20:00,850.04,851.53,848.44,849.54,2711.0,850.04,851.53,848.44,849.54,2711.0
2020-05-29 15:25:00,849.64,849.89,847.53,848.42,3339.0,849.64,849.89,847.53,848.42,3339.0
2020-05-29 15:30:00,848.47,852.47,848.47,850.99,3822.0,848.47,852.47,848.47,850.99,3822.0
2020-05-29 15:35:00,850.84,855.0,850.84,854.33,4630.0,850.84,855.0,850.84,854.33,4630.0
2020-05-29 15:40:00,854.4,854.4,852.42,854.33,5436.0,854.4,854.4,852.42,854.33,5436.0
2020-05-29 15:45:00,854.18,854.55,849.7,850.47,7049.0,854.18,854.55,849.7,850.47,7049.0
2020-05-29 15:50:00,848.66,853.28,848.65,851.7,6976.0,848.66,853.28,848.65,851.7,6976.0
2020-05-29 15:55:00,851.58,852.68,850.27,852.29,11524.0,851.58,852.68,850.27,852.29,11524.0
2020-06-01 09:30:00,852.67,858.58,846.01,852.66,10855.0,852.67,858.58,846.01,852.66,10855.0
2020-06-01 09:35:00,853.35,855.77,846.89,849.12,2645.0,853.35,855.77,846.89,849.12,2645.0
2020-06-01 09:40:00,849.72,852.82,849.38,852.72,2751.0,849.72,852.82,849.38,852.72,2751.0
2020-06-01 09:45:00,852.84,856.82,851.09,856.82,4700.0,852.84,856.82,851.09,856.82,4700.0
2020-06-01 09:50:00,856.19,856.93,853.79,856.69,3750.0,856.19,856.93,853.79,856.69,3750.0
2020-06-01 09:55:00,855.3,859.87,855.07,858.42,6626.0,855.3,859.87,855.07,858.42,6626.0
2020-06-01 10:00:00,858.21,860.71,856.49,857.23,3320.0,858.21,860.71,856.49,857.23,3320.0
2020-06-01 10:05:00,857.05,860.2,854.05,854.05,4865.0,857.05,860.2,854.05,854.05,4865.0
2020-06-01 10:10:00,854.62,854.95,854.61,854.94,200.0,854.62,854.95,854.61,854.94,200.0
2020-06-01 10:15:00,853.99,854.0,851.0,851.35,2355.0,853.99,854.0,851.0,851.35,2355.0
2020-06-01 10:20:00,851.35,851.35,848.58,849.68,2350.0,851.35,851.35,848.58,849.68,2350.0
2020-06-01 10:25:00,847.83,848.0,847.0,847.71,1500.0,847.83,848.0,847.0,847.71,1500.0
2020-06-01 10:30:00,847.89,850.94,847.89,850.94,500.0,847.89,850.94,847.89,850.94,500.0
2020-06-01 10:35:00,849.82,850.71,847.25,847.25,1600.0,849.82,850.71,847.25,847.25,1600.0
2020-06-01 10:40:00,849.5,850.43,849.32,850.28,1000.0,849.5,850.43,849.32,850.28,1000.0
2020-06-01 10:45:00,848.0,848.99,847.83,848.0,1863.0,848.0,848.99,847.83,848.0,1863.0
2020-06-01 10:50:00,847.61,847.61,843.44,844.69,3512.0,847.61,847.61,843.44,844.69,3512.0
2020-06-01 10:55:00,846.88,848.37,846.77,847.9,1178.0,846.88,848.37,846.77,847.9,1178.0
2020-06-01 11:00:00,849.16,849.88,844.61,845.45,3636.0,849.16,849.88,844.61,845.45,3636.0
2020-06-01 11:05:00,845.0,846.54,844.72,846.54,1500.0,845.0,846.54,844.72,846.54,1500.0
2020-06-01 11:10:00,847.63,848.84,847.63,848.26,1305.0,847.63,848.84,847.63,848.26,1305.0
2020-06-01 11:15:00,848.27,848.27,844.07,844.07,1100.0,848.27,848.27,844.07,844.07,1100.0
2020-06-01 11:20:00,844.65,844.92,843.5,844.91,1705.0,844.65,844.92,843.5,844.91,1705.0
2020-06-01 11:25:00,845.0,846.0,844.17,846.0,1100.0,845.0,846.0,844.17,846.0,1100.0
2020-06-01 11:30:00,847.87,848.08,847.77,847.77,700.0,847.87,848.08,847.77,847.77,700.0
2020-06-01 11:35:00,848.0,849.85,848.0,849.85,1313.0,848.0,849.85,848.0,849.85,1313.0
2020-06-01 11:40:00,849.61,849.85,849.49,849.85,500.0,849.61,849.85,849.49,849.85,500.0
2020-06-01 11:45:00,849.85,849.85,849.85,849.85,0.0,849.85,849.85,849.85,849.85,0.0
2020-06-01 11:50:00,849.56,849.88,849.3,849.85,1300.0,849.56,849.88,849.3,849.85,1300.0
2020-06-01 11:55:00,848.91,851.91,848.91,850.88,1171.0,848.91,851.91,848.91,850.88,1171.0
2020-06-01 12:00:00,850.96,851.3,848.7,851.28,2272.0,850.96,851.3,848.7,851.28,2272.0
2020-06-01 12:05:00,850.34,850.44,849.21,849.22,400.0,850.34,850.44,849.21,849.22,400.0
2020-06-01 12:10:00,850.69,850.69,850.39,850.55,1400.0,850.69,850.69,850.39,850.55,1400.0
2020-06-01 12:15:00,851.45,852.0,851.0,851.0,1200.0,851.45,852.0,851.0,851.0,1200.0
2020-06-01 12:20:00,852.32,852.55,852.31,852.54,433.0,852.32,852.55,852.31,852.54,433.0
2020-06-01 12:25:00,852.93,853.66,851.5,852.06,1685.0,852.93,853.66,851.5,852.06,1685.0
2020-06-01 12:30:00,852.01,852.76,850.17,850.84,1620.0,852.01,852.76,850.17,850.84,1620.0
2020-06-01 12:35:00,850.72,852.07,850.72,852.06,1200.0,850.72,852.07,850.72,852.06,1200.0
2020-06-01 12:40:00,852.06,852.07,851.14,851.14,319.0,852.06,852.07,851.14,851.14,319.0
2020-06-01 12:45:00,850.92,851.7,850.68,850.7,2400.0,850.92,851.7,850.68,850.7,2400.0
2020-06-01 12:50:00,851.31,851.75,850.23,850.23,2325.0,851.31,851.75,850.23,850.23,2325.0
2020-06-01 12:55:00,849.13,850.04,848.49,849.34,3000.0,849.13,850.04,848.49,849.34,3000.0
2020-06-01 13:00:00,849.9,850.85,848.77,849.45,1600.0,849.9,850.85,848.77,849.45,1600.0
2020-06-01 13:05:00,849.41,851.32,849.22,851.0,1996.0,849.41,851.32,849.22,851.0,1996.0
2020-06-01 13:10:00,850.99,851.58,850.99,851.58,300.0,850.99,851.58,850.99,851.58,300.0
2020-06-01 13:15:00,851.51,852.89,850.96,852.46,3253.0,851.51,852.89,850.96,852.46,3253.0
2020-06-01 13:20:00,852.47,852.47,851.62,851.62,600.0,852.47,852.47,851.62,851.62,600.0
2020-06-01 13:25:00,851.26,852.61,851.26,852.38,1630.0,851.26,852.61,851.26,852.38,1630.0
2020-06-01 13:30:00,852.69,852.77,851.22,851.3,1335.0,852.69,852.77,851.22,851.3,1335.0
2020-06-01 13:35:00,851.65,852.44,851.44,852.44,725.0,851.65,852.44,851.44,852.44,725.0
2020-06-01 13:40:00,850.99,851.35,850.11,850.11,515.0,850.99,851.35,850.11,850.11,515.0
2020-06-01 13:45:00,850.3,850.77,849.57,850.31,1046.0,850.3,850.77,849.57,850.31,1046.0
2020-06-01 13:50:00,849.85,849.96,847.66,847.67,1500.0,849.85,849.96,847.66,847.67,1500.0
2020-06-01 13:55:00,847.67,849.02,847.19,849.02,800.0,847.67,849.02,847.19,849.02,800.0
2020-06-01 14:00:00,847.69,847.94,847.15,847.75,1523.0,847.69,847.94,847.15,847.75,1523.0
2020-06-01 14:05:00,846.93,848.12,846.92,848.12,1953.0,846.93,848.12,846.92,848.12,1953.0
2020-06-01 14:10:00,848.13,848.13,846.89,846.93,600.0,848.13,848.13,846.89,846.93,600.0
2020-06-01 14:15:00,847.5,847.51,846.73,846.74,609.0,847.5,847.51,846.73,846.74,609.0
2020-06-01 14:20:00,846.94,847.25,844.92,844.92,2017.0,846.94,847.25,844.92,844.92,2017.0
2020-06-01 14:25:00,844.33,847.52,844.32,847.38,1900.0,844.33,847.52,844.32,847.38,1900.0
2020-06-01 14:30:00,846.76,848.35,845.64,847.27,3500.0,846.76,848.35,845.64,847.27,3500.0
2020-06-01 14:35:00,848.0,848.24,846.89,847.47,2365.0,848.0,848.24,846.89,847.47,2365.0
2020-06-01 14:40:00,847.77,847.98,846.09,846.47,800.0,847.77,847.98,846.09,846.47,800.0
2020-06-01 14:45:00,847.4,847.43,845.61,845.61,2000.0,847.4,847.43,845.61,845.61,2000.0
2020-06-01 14:50:00,845.64,847.02,845.64,846.09,1200.0,845.64,847.02,845.64,846.09,1200.0
2020-06-01 14:55:00,846.47,847.26,846.47,847.22,1800.0,846.47,847.26,846.47,847.22,1800.0
2020-06-01 15:00:00,846.61,847.1,846.12,846.81,4000.0,846.61,847.1,846.12,846.81,4000.0
2020-06-01 15:05:00,847.0,847.2,846.48,847.2,1800.0,847.0,847.2,846.48,847.2,1800.0
2020-06-01 15:10:00,846.67,846.92,846.04,846.41,1000.0,846.67,846.92,846.04,846.41,1000.0
2020-06-01 15:15:00,845.14,846.54,844.94,845.61,1000.0,845.14,846.54,844.94,845.61,1000.0
2020-06-01 15:20:00,845.22,845.76,844.98,845.76,1582.0,845.22,845.76,844.98,845.76,1582.0
2020-06-01 15:25:00,845.76,847.45,845.57,846.61,3720.0,845.76,847.45,845.57,846.61,3720.0
2020-06-01 15:30:00,845.54,846.57,844.46,844.46,1300.0,845.54,846.57,844.46,844.46,1300.0
2020-06-01 15:35:00,845.48,845.48,844.13,844.13,4245.0,845.48,845.48,844.13,844.13,4245.0
2020-06-01 15:40:00,844.17,845.0,843.13,844.57,2900.0,844.17,845.0,843.13,844.57,2900.0
2020-06-01 15:45:00,845.55,845.55,843.52,844.17,4400.0,845.55,845.55,843.52,844.17,4400.0
2020-06-01 15:50:00,845.18,845.19,842.0,843.12,5315.0,845.18,845.19,842.0,843.12,5315.0
2020-06-01 15:55:00,843.12,844.45,842.03,843.34,9908.0,843.12,844.45,842.03,843.34,9908.0
2020-06-02 09:30:00,844.5,847.09,842.62,844.78,6250.0,844.5,847.09,842.62,844.78,6250.0
2020-06-02 09:35:00,843.34,843.38,837.76,841.5,16311.0,843.34,843.38,837.76,841.5,16311.0
2020-06-02 09:40:00,842.75,846.99,842.75,846.99,4520.0,842.75,846.99,842.75,846.99,4520.0
2020-06-02 09:45:00,847.0,849.48,846.52,848.0,4550.0,847.0,849.48,846.52,848.0,4550.0
2020-06-02 09:50:00,849.28,856.15,849.28,854.09,6203.0,849.28,856.15,849.28,854.09,6203.0
2020-06-02 09:55:00,853.17,854.12,849.39,851.19,6486.0,853.17,854.12,849.39,851.19,6486.0
2020-06-02 10:00:00,852.02,859.1,852.02,858.0,4233.0,852.02,859.1,852.02,858.0,4233.0
2020-06-02 10:05:00,857.66,862.0,857.31,862.0,4176.0,857.66,862.0,857.31,862.0,4176.0
2020-06-02 10:10:00,860.69,861.9,857.43,857.74,8700.0,860.69,861.9,857.43,857.74,8700.0
2020-06-02 10:15:00,857.62,861.24,857.46,860.97,2818.0,857.62,861.24,857.46,860.97,2818.0
2020-06-02 10:20:00,861.66,863.91,861.17,862.78,4569.0,861.66,863.91,861.17,862.78,4569.0
2020-06-02 10:25:00,862.94,863.11,860.11,860.42,3900.0,862.94,863.11,860.11,860.42,3900.0
2020-06-02 10:30:00,860.56,862.48,859.21,860.36,2634.0,860.56,862.48,859.21,860.36,2634.0
2020-06-02 10:35:00,861.02,861.28,860.19,860.19,1318.0,861.02,861.28,860.19,860.19,1318.0
2020-06-02 10:40:00,859.45,859.45,856.08,856.08,2711.0,859.45,859.45,856.08,856.08,2711.0
2020-06-02 10:45:00,855.57,856.56,853.64,854.73,2857.0,855.57,856.56,853.64,854.73,2857.0
2020-06-02 10:50:00,854.12,854.7,852.0,852.96,2755.0,854.12,854.7,852.0,852.96,2755.0
2020-06-02 10:55:00,852.96,855.58,852.83,855.58,1200.0,852.96,855.58,852.83,855.58,1200.0
2020-06-02 11:00:00,854.46,854.9,850.04,852.27,2139.0,854.46,854.9,850.04,852.27,2139.0
2020-06-02 11:05:00,852.27,852.27,848.91,848.91,1295.0,852.27,852.27,848.91,848.91,1295.0
2020-06-02 11:10:00,850.81,853.53,849.91,851.11,2252.0,850.81,853.53,849.91,851.11,2252.0
2020-06-02 11:15:00,850.38,850.53,846.33,849.4,6514.0,850.38,850.53,846.33,849.4,6514.0
2020-06-02 11:20:00,850.0,851.34,849.1,851.08,4160.0,850.0,851.34,849.1,851.08,4160.0
2020-06-02 11:25:00,851.01,851.92,849.91,851.44,2065.0,851.01,851.92,849.91,851.44,2065.0
2020-06-02 11:30:00,851.6,853.43,851.49,853.2,4218.0,851.6,853.43,851.49,853.2,4218.0
2020-06-02 11:35:00,851.7,854.31,851.7,853.51,1850.0,851.7,854.31,851.7,853.51,1850.0
2020-06-02 11:40:00,853.51,853.63,852.01,852.01,1400.0,853.51,853.63,852.01,852.01,1400.0
2020-06-02 11:45:00,851.69,853.16,849.57,852.17,4128.0,851.69,853.16,849.57,852.17,4128.0
2020-06-02 11:50:00,852.29,855.0,851.67,855.0,3086.0,852.29,855.0,851.67,855.0,3086.0
2020-06-02 11:55:00,855.0,855.68,854.47,854.86,2025.0,855.0,855.68,854.47,854.86,2025.0
2020-06-02 12:00:00,854.64,854.65,853.28,854.04,901.0,854.64,854.65,853.28,854.04,901.0
2020-06-02 12:05:00,854.34,854.99,853.82,853.82,700.0,854.34,854.99,853.82,853.82,700.0
2020-06-02 12:10:00,854.57,854.89,854.55,854.56,912.0,854.57,854.89,854.55,854.56,912.0
2020-06-02 12:15:00,854.56,854.9,853.74,854.41,2050.0,854.56,854.9,853.74,854.41,2050.0
2020-06-02 12:20:00,856.26,857.15,856.05,856.05,1391.0,856.26,857.15,856.05,856.05,1391.0
2020-06-02 12:25:00,856.05,856.77,856.04,856.63,1401.0,856.05,856.77,856.04,856.63,1401.0
2020-06-02 12:30:00,856.65,856.67,856.12,856.66,700.0,856.65,856.67,856.12,856.66,700.0
2020-06-02 12:35:00,855.98,856.81,855.03,856.35,3075.0,855.98,856.81,855.03,856.35,3075.0
2020-06-02 12:40:00,855.41,856.34,855.4,855.79,2006.0,855.41,856.34,855.4,855.79,2006.0
2020-06-02 12:45:00,856.13,856.51,856.13,856.3,700.0,856.13,856.51,856.13,856.3,700.0
2020-06-02 12:50:00,856.52,856.74,853.1,854.01,5909.0,856.52,856.74,853.1,854.01,5909.0
2020-06-02 12:55:00,854.24,855.14,853.65,855.13,1595.0,854.24,855.14,853.65,855.13,1595.0
2020-06-02 13:00:00,856.31,856.37,855.93,856.32,600.0,856.31,856.37,855.93,856.32,600.0
2020-06-02 13:05:00,856.33,857.25,855.51,856.79,2600.0,856.33,857.25,855.51,856.79,2600.0
2020-06-02 13:10:00,857.58,857.75,857.32,857.37,1710.0,857.58,857.75,857.32,857.37,1710.0
2020-06-02 13:15:00,857.37,857.37,856.85,856.85,200.0,857.37,857.37,856.85,856.85,200.0
2020-06-02 13:20:00,857.28,858.14,857.01,858.07,1900.0,857.28,858.14,857.01,858.07,1900.0
2020-06-02 13:25:00,857.84,858.21,856.22,856.88,2549.0,857.84,858.21,856.22,856.88,2549.0
2020-06-02 13:30:00,856.24,858.35,856.24,858.35,1115.0,856.24,858.35,856.24,858.35,1115.0
2020-06-02 13:35:00,859.25,859.36,858.16,859.05,2145.0,859.25,859.36,858.16,859.05,2145.0
2020-06-02 13:40:00,859.29,859.34,858.15,859.06,1400.0,859.29,859.34,858.15,859.06,1400.0
2020-06-02 13:45:00,858.61,861.12,858.3,860.87,1853.0,858.61,861.12,858.3,860.87,1853.0
2020-06-02 13:50:00,861.42,861.42,860.15,860.9,1000.0,861.42,861.42,860.15,860.9,1000.0
2020-06-02 13:55:00,860.9,860.9,859.25,859.25,500.0,860.9,860.9,859.25,859.25,500.0
2020-06-02 14:00:00,859.06,860.73,859.06,860.73,3787.0,859.06,860.73,859.06,860.73,3787.0
2020-06-02 14:05:00,860.38,860.38,859.14,859.14,500.0,860.38,860.38,859.14,859.14,500.0
2020-06-02 14:10:00,859.78,859.8,858.16,858.25,2218.0,859.78,859.8,858.16,858.25,2218.0
2020-06-02 14:15:00,858.27,859.19,856.56,857.4,5293.0,858.27,859.19,856.56,857.4,5293.0
2020-06-02 14:20:00,856.61,858.26,855.04,856.04,1525.0,856.61,858.26,855.04,856.04,1525.0
2020-06-02 14:25:00,856.1,856.32,854.9,854.9,1426.0,856.1,856.32,854.9,854.9,1426.0
2020-06-02 14:30:00,854.42,856.67,854.42,855.76,2514.0,854.42,856.67,854.42,855.76,2514.0
2020-06-02 14:35:00,855.75,856.23,855.46,856.22,625.0,855.75,856.23,855.46,856.22,625.0
2020-06-02 14:40:00,856.21,858.17,856.21,857.06,3256.0,856.21,858.17,856.21,857.06,3256.0
2020-06-02 14:45:00,857.48,858.66,857.36,857.37,1330.0,857.48,858.66,857.36,857.37,1330.0
2020-06-02 14:50:00,858.34,858.8,858.34,858.8,1625.0,858.34,858.8,858.34,858.8,1625.0
2020-06-02 14:55:00,859.31,860.0,859.05,859.27,2005.0,859.31,860.0,859.05,859.27,2005.0
2020-06-02 15:00:00,859.89,859.89,858.28,858.97,820.0,859.89,859.89,858.28,858.97,820.0
2020-06-02 15:05:00,858.41,860.03,858.41,859.19,2251.0,858.41,860.03,858.41,859.19,2251.0
2020-06-02 15:10:00,859.57,861.51,859.51,861.0,3846.0,859.57,861.51,859.51,861.0,3846.0
2020-06-02 15:15:00,861.43,862.69,861.43,862.46,2375.0,861.43,862.69,861.43,862.46,2375.0
2020-06-02 15:20:00,862.47,864.8,862.3,863.1,6090.0,862.47,864.8,862.3,863.1,6090.0
2020-06-02 15:25:00,863.34,865.01,863.0,865.0,4661.0,863.34,865.01,863.0,865.0,4661.0
2020-06-02 15:30:00,865.16,865.64,864.74,865.41,4815.0,865.16,865.64,864.74,865.41,4815.0
2020-06-02 15:35:00,865.69,867.23,865.69,866.3,4938.0,865.69,867.23,865.69,866.3,4938.0
2020-06-02 15:40:00,866.0,866.48,863.32,863.34,3855.0,866.0,866.48,863.32,863.34,3855.0
2020-06-02 15:45:00,863.35,863.36,860.08,861.63,3700.0,863.35,863.36,860.08,861.63,3700.0
2020-06-02 15:50:00,862.99,863.13,859.89,861.37,8964.0,862.99,863.13,859.89,861.37,8964.0
2020-06-02 15:55:00,858.84,861.07,858.35,859.65,11851.0,858.84,861.07,858.35,859.65,11851.0
2020-06-03 09:30:00,865.46,869.49,860.69,867.0,10575.0,865.46,869.49,860.69,867.0,10575.0
2020-06-03 09:35:00,866.08,869.99,864.25,866.36,6735.0,866.08,869.99,864.25,866.36,6735.0
2020-06-03 09:40:00,866.99,874.0,865.46,871.6,10042.0,866.99,874.0,865.46,871.6,10042.0
2020-06-03 09:45:00,869.03,870.97,866.85,867.19,2441.0,869.03,870.97,866.85,867.19,2441.0
2020-06-03 09:50:00,870.6,871.2,869.18,869.47,1550.0,870.6,871.2,869.18,869.47,1550.0
2020-06-03 09:55:00,870.0,872.99,869.77,872.35,2600.0,870.0,872.99,869.77,872.35,2600.0
2020-06-03 10:00:00,872.22,872.55,871.17,871.53,2368.0,872.22,872.55,871.17,871.53,2368.0
2020-06-03 10:05:00,870.74,871.46,869.15,871.19,2503.0,870.74,871.46,869.15,871.19,2503.0
2020-06-03 10:10:00,870.39,870.39,865.13,866.21,1920.0,870.39,870.39,865.13,866.21,1920.0
2020-06-03 10:15:00,866.46,871.14,865.93,871.04,5553.0,866.46,871.14,865.93,871.04,5553.0
2020-06-03 10:20:00,871.0,871.0,865.86,867.59,2853.0,871.0,871.0,865.86,867.59,2853.0
2020-06-03 10:25:00,867.57,871.93,866.52,870.86,4035.0,867.57,871.93,866.52,870.86,4035.0
2020-06-03 10:30:00,870.86,871.24,869.9,870.95,1800.0,870.86,871.24,869.9,870.95,1800.0
2020-06-03 10:35:00,869.91,870.39,868.74,868.82,2255.0,869.91,870.39,868.74,868.82,2255.0
2020-06-03 10:40:00,868.18,868.59,865.84,866.34,1141.0,868.18,868.59,865.84,866.34,1141.0
2020-06-03 10:45:00,866.94,868.55,866.94,868.17,2528.0,866.94,868.55,866.94,868.17,2528.0
2020-06-03 10:50:00,869.25,871.51,869.25,871.29,1970.0,869.25,871.51,869.25,871.29,1970.0
2020-06-03 10:55:00,871.29,871.29,867.93,869.61,3478.0,871.29,871.29,867.93,869.61,3478.0
2020-06-03 11:00:00,869.61,871.99,868.11,870.26,2269.0,869.61,871.99,868.11,870.26,2269.0
2020-06-03 11:05:00,870.78,872.54,870.78,872.18,1804.0,870.78,872.54,870.78,872.18,1804.0
2020-06-03 11:10:00,872.69,872.69,871.1,871.1,977.0,872.69,872.69,871.1,871.1,977.0
2020-06-03 11:15:00,871.07,871.07,869.92,870.75,1566.0,871.07,871.07,869.92,870.75,1566.0
2020-06-03 11:20:00,870.54,870.55,869.45,869.94,1760.0,870.54,870.55,869.45,869.94,1760.0
2020-06-03 11:25:00,869.68,869.68,867.0,867.0,500.0,869.68,869.68,867.0,867.0,500.0
2020-06-03 11:30:00,867.01,867.62,866.61,866.83,2310.0,867.01,867.62,866.61,866.83,2310.0
2020-06-03 11:35:00,866.83,868.3,866.24,868.3,2024.0,866.83,868.3,866.24,868.3,2024.0
2020-06-03 11:40:00,867.5,867.51,865.03,865.03,2029.0,867.5,867.51,865.03,865.03,2029.0
2020-06-03 11:45:00,865.13,865.13,864.25,864.64,1500.0,865.13,865.13,864.25,864.64,1500.0
2020-06-03 11:50:00,864.72,867.44,864.72,867.36,1100.0,864.72,867.44,864.72,867.36,1100.0
2020-06-03 11:55:00,867.29,867.78,865.2,865.2,1299.0,867.29,867.78,865.2,865.2,1299.0
2020-06-03 12:00:00,864.77,864.77,862.53,862.53,900.0,864.77,864.77,862.53,862.53,900.0
2020-06-03 12:05:00,863.25,863.79,860.0,860.0,4213.0,863.25,863.79,860.0,860.0,4213.0
2020-06-03 12:10:00,859.89,859.89,856.87,856.88,2025.0,859.89,859.89,856.87,856.88,2025.0
2020-06-03 12:15:00,855.9,858.68,855.86,858.68,2900.0,855.9,858.68,855.86,858.68,2900.0
2020-06-03 12:20:00,857.94,858.01,857.37,857.37,931.0,857.94,858.01,857.37,857.37,931.0
2020-06-03 12:25:00,858.24,859.25,858.05,858.05,1332.0,858.24,859.25,858.05,858.05,1332.0
2020-06-03 12:30:00,859.03,859.36,858.94,859.06,500.0,859.03,859.36,858.94,859.06,500.0
2020-06-03 12:35:00,859.06,859.3,857.77,858.49,1676.0,859.06,859.3,857.77,858.49,1676.0
2020-06-03 12:40:00,858.85,858.85,857.8,858.79,900.0,858.85,858.85,857.8,858.79,900.0
2020-06-03 12:45:00,858.85,859.29,858.66,859.29,700.0,858.85,859.29,858.66,859.29,700.0
2020-06-03 12:50:00,859.06,859.92,858.28,858.29,1485.0,859.06,859.92,858.28,858.29,1485.0
2020-06-03 12:55:00,858.75,859.7,858.02,858.24,1300.0,858.75,859.7,858.02,858.24,1300.0
2020-06-03 13:00:00,858.0,858.02,857.02,857.53,1300.0,858.0,858.02,857.02,857.53,1300.0
2020-06-03 13:05:00,857.42,857.44,853.0,853.23,6550.0,857.42,857.44,853.0,853.23,6550.0
2020-06-03 13:10:00,853.51,854.63,853.0,853.25,1950.0,853.51,854.63,853.0,853.25,1950.0
2020-06-03 13:15:00,853.26,853.51,852.0,852.09,4461.0,853.26,853.51,852.0,852.09,4461.0
2020-06-03 13:20:00,853.15,853.45,852.0,852.0,1772.0,853.15,853.45,852.0,852.0,1772.0
2020-06-03 13:25:00,852.75,853.51,851.25,852.01,4672.0,852.75,853.51,851.25,852.01,4672.0
2020-06-03 13:30:00,852.72,853.39,852.12,853.38,1600.0,852.72,853.39,852.12,853.38,1600.0
2020-06-03 13:35:00,853.38,853.54,851.66,853.51,2153.0,853.38,853.54,851.66,853.51,2153.0
2020-06-03 13:40:00,854.05,854.05,852.99,852.99,700.0,854.05,854.05,852.99,852.99,700.0
2020-06-03 13:45:00,852.74,853.3,852.73,853.29,1700.0,852.74,853.3,852.73,853.29,1700.0
2020-06-03 13:50:00,852.01,853.39,851.95,853.2,2445.0,852.01,853.39,851.95,853.2,2445.0
2020-06-03 13:55:00,852.9,853.2,851.89,851.89,1478.0,852.9,853.2,851.89,851.89,1478.0
2020-06-03 14:00:00,851.48,854.86,851.48,854.49,1500.0,851.48,854.86,851.48,854.49,1500.0
2020-06-03 14:05:00,854.74,855.39,853.17,853.55,2705.0,854.74,855.39,853.17,853.55,2705.0
2020-06-03 14:10:00,853.12,853.72,853.12,853.21,800.0,853.12,853.72,853.12,853.21,800.0
2020-06-03 14:15:00,853.37,853.65,851.08,853.58,3600.0,853.37,853.65,851.08,853.58,3600.0
2020-06-03 14:20:00,853.58,854.34,852.25,852.25,1251.0,853.58,854.34,852.25,852.25,1251.0
2020-06-03 14:25:00,852.47,853.22,852.46,853.11,1400.0,852.47,853.22,852.46,853.11,1400.0
2020-06-03 14:30:00,852.65,853.36,852.23,853.12,4600.0,852.65,853.36,852.23,853.12,4600.0
2020-06-03 14:35:00,853.11,853.41,852.62,852.73,3900.0,853.11,853.41,852.62,852.73,3900.0
2020-06-03 14:40:00,853.05,854.37,852.78,853.84,2120.0,853.05,854.37,852.78,853.84,2120.0
2020-06-03 14:45:00,853.57,853.57,850.65,851.49,2800.0,853.57,853.57,850.65,851.49,2800.0
2020-06-03 14:50:00,851.9,853.61,850.99,852.59,2020.0,851.9,853.61,850.99,852.59,2020.0
2020-06-03 14:55:00,852.13,853.77,852.13,852.66,2417.0,852.13,853.77,852.13,852.66,2417.0
2020-06-03 15:00:00,852.18,852.84,851.27,851.3,4042.0,852.18,852.84,851.27,851.3,4042.0
2020-06-03 15:05:00,851.69,853.32,850.97,852.6,3462.0,851.69,853.32,850.97,852.6,3462.0
2020-06-03 15:10:00,853.06,853.94,852.0,853.17,5580.0,853.06,853.94,852.0,853.17,5580.0
2020-06-03 15:15:00,853.4,853.47,852.02,852.73,2740.0,853.4,853.47,852.02,852.73,2740.0
2020-06-03 15:20:00,852.73,853.25,852.12,852.38,2841.0,852.73,853.25,852.12,852.38,2841.0
2020-06-03 15:25:00,852.27,853.25,852.27,852.96,3706.0,852.27,853.25,852.27,852.96,3706.0
2020-06-03 15:30:00,852.59,852.99,851.63,851.9,5022.0,852.59,852.99,851.63,851.9,5022.0
2020-06-03 15:35:00,852.07,853.6,851.8,851.81,6351.0,852.07,853.6,851.8,851.81,6351.0
2020-06-03 15:40:00,852.42,852.85,851.0,852.85,5759.0,852.42,852.85,851.0,852.85,5759.0
2020-06-03 15:45:00,852.36,854.15,852.36,853.25,4364.0,852.36,854.15,852.36,853.25,4364.0
2020-06-03 15:50:00,855.34,855.53,852.78,855.34,5509.0,855.34,855.53,852.78,855.34,5509.0
2020-06-03 15:55:00,856.02,856.03,852.58,853.52,5483.0,856.02,856.03,852.58,853.52,5483.0
2020-06-04 09:30:00,849.05,860.49,848.56,859.26,8841.0,849.05,860.49,848.56,859.26,8841.0
2020-06-04 09:35:00,860.0,866.99,858.89,866.93,5000.0,860.0,866.99,858.89,866.93,5000.0
2020-06-04 09:40:00,866.03,866.22,863.63,865.96,4972.0,866.03,866.22,863.63,865.96,4972.0
2020-06-04 09:45:00,866.77,869.19,866.57,869.19,2699.0,866.77,869.19,866.57,869.19,2699.0
2020-06-04 09:50:00,869.33,874.0,869.32,873.59,5015.0,869.33,874.0,869.32,873.59,5015.0
2020-06-04 09:55:00,874.26,874.5,870.73,872.56,5722.0,874.26,874.5,870.73,872.56,5722.0
2020-06-04 10:00:00,871.58,872.84,868.43,868.43,2812.0,871.58,872.84,868.43,868.43,2812.0
2020-06-04 10:05:00,869.52,871.57,868.27,871.57,2400.0,869.52,871.57,868.27,871.57,2400.0
2020-06-04 10:10:00,872.26,872.4,871.48,871.48,3100.0,872.26,872.4,871.48,871.48,3100.0
2020-06-04 10:15:00,872.7,872.82,870.03,870.76,4991.0,872.7,872.82,870.03,870.76,4991.0
2020-06-04 10:20:00,870.65,874.08,870.54,873.6,3044.0,870.65,874.08,870.54,873.6,3044.0
2020-06-04 10:25:00,873.6,874.36,871.01,872.59,3714.0,873.6,874.36,871.01,872.59,3714.0
2020-06-04 10:30:00,872.6,876.76,872.16,876.76,8483.0,872.6,876.76,872.16,876.76,8483.0
2020-06-04 10:35:00,875.8,876.57,874.62,875.45,2300.0,875.8,876.57,874.62,875.45,2300.0
2020-06-04 10:40:00,875.97,877.68,874.0,874.0,3322.0,875.97,877.68,874.0,874.0,3322.0
2020-06-04 10:45:00,874.0,874.03,869.89,871.14,3300.0,874.0,874.03,869.89,871.14,3300.0
2020-06-04 10:50:00,871.02,872.37,868.65,868.65,2650.0,871.02,872.37,868.65,868.65,2650.0
2020-06-04 10:55:00,868.65,869.55,867.48,867.48,2826.0,868.65,869.55,867.48,867.48,2826.0
2020-06-04 11:00:00,868.11,869.13,867.53,867.53,920.0,868.11,869.13,867.53,867.53,920.0
2020-06-04 11:05:00,869.22,869.35,868.19,868.19,1200.0,869.22,869.35,868.19,868.19,1200.0
2020-06-04 11:10:00,867.82,867.82,861.4,862.53,5827.0,867.82,867.82,861.4,862.53,5827.0
2020-06-04 11:15:00,863.02,863.02,859.6,860.32,1250.0,863.02,863.02,859.6,860.32,1250.0
2020-06-04 11:20:00,862.14,865.0,862.14,863.65,1600.0,862.14,865.0,862.14,863.65,1600.0
2020-06-04 11:25:00,861.4,861.68,858.63,860.68,2444.0,861.4,861.68,858.63,860.68,2444.0
2020-06-04 11:30:00,860.37,862.83,860.18,861.89,1335.0,860.37,862.83,860.18,861.89,1335.0
2020-06-04 11:35:00,863.3,864.19,862.24,863.88,890.0,863.3,864.19,862.24,863.88,890.0
2020-06-04 11:40:00,864.85,864.87,863.93,864.69,1600.0,864.85,864.87,863.93,864.69,1600.0
2020-06-04 11:45:00,863.96,865.62,862.18,862.18,1819.0,863.96,865.62,862.18,862.18,1819.0
2020-06-04 11:50:00,862.25,863.43,862.25,863.23,700.0,862.25,863.43,862.25,863.23,700.0
2020-06-04 11:55:00,864.26,865.46,863.08,863.77,1777.0,864.26,865.46,863.08,863.77,1777.0
2020-06-04 12:00:00,863.79,865.33,863.27,863.62,2500.0,863.79,865.33,863.27,863.62,2500.0
2020-06-04 12:05:00,864.28,867.0,863.74,863.89,2500.0,864.28,867.0,863.74,863.89,2500.0
2020-06-04 12:10:00,863.73,863.73,859.59,859.59,4072.0,863.73,863.73,859.59,859.59,4072.0
2020-06-04 12:15:00,857.97,860.83,857.96,859.69,2217.0,857.97,860.83,857.96,859.69,2217.0
2020-06-04 12:20:00,860.23,860.23,860.12,860.12,500.0,860.23,860.23,860.12,860.12,500.0
2020-06-04 12:25:00,859.41,859.79,857.92,857.92,784.0,859.41,859.79,857.92,857.92,784.0
2020-06-04 12:30:00,856.85,857.51,852.2,853.11,3300.0,856.85,857.51,852.2,853.11,3300.0
2020-06-04 12:35:00,852.49,855.14,852.49,854.96,2300.0,852.49,855.14,852.49,854.96,2300.0
2020-06-04 12:40:00,855.35,856.32,854.95,855.76,1400.0,855.35,856.32,854.95,855.76,1400.0
2020-06-04 12:45:00,854.8,855.71,853.14,855.71,1300.0,854.8,855.71,853.14,855.71,1300.0
2020-06-04 12:50:00,855.71,855.99,855.71,855.99,700.0,855.71,855.99,855.71,855.99,700.0
2020-06-04 12:55:00,855.43,855.69,853.74,853.74,2517.0,855.43,855.69,853.74,853.74,2517.0
2020-06-04 13:00:00,853.87,854.48,853.74,853.86,1675.0,853.87,854.48,853.74,853.86,1675.0
2020-06-04 13:05:00,853.4,854.42,853.0,854.2,2586.0,853.4,854.42,853.0,854.2,2586.0
2020-06-04 13:10:00,854.2,854.28,853.5,853.5,1042.0,854.2,854.28,853.5,853.5,1042.0
2020-06-04 13:15:00,853.5,853.69,853.5,853.68,690.0,853.5,853.69,853.5,853.68,690.0
2020-06-04 13:20:00,853.68,854.46,852.52,852.71,1800.0,853.68,854.46,852.52,852.71,1800.0
2020-06-04 13:25:00,853.0,853.03,852.97,853.03,600.0,853.0,853.03,852.97,853.03,600.0
2020-06-04 13:30:00,853.09,853.69,853.03,853.69,400.0,853.09,853.69,853.03,853.69,400.0
2020-06-04 13:35:00,853.68,854.03,852.54,852.54,1500.0,853.68,854.03,852.54,852.54,1500.0
2020-06-04 13:40:00,853.56,854.49,853.55,853.88,2701.0,853.56,854.49,853.55,853.88,2701.0
2020-06-04 13:45:00,853.88,854.23,852.77,853.0,1800.0,853.88,854.23,852.77,853.0,1800.0
2020-06-04 13:50:00,852.69,853.0,852.62,852.62,900.0,852.69,853.0,852.62,852.62,900.0
2020-06-04 13:55:00,852.91,853.15,852.37,853.13,2000.0,852.91,853.15,852.37,853.13,2000.0
2020-06-04 14:00:00,853.3,853.6,850.47,852.4,1882.0,853.3,853.6,850.47,852.4,1882.0
2020-06-04 14:05:00,852.42,853.0,851.17,852.07,2520.0,852.42,853.0,851.17,852.07,2520.0
2020-06-04 14:10:00,852.06,853.05,851.43,852.57,1700.0,852.06,853.05,851.43,852.57,1700.0
2020-06-04 14:15:00,853.0,853.0,850.81,851.16,4430.0,853.0,853.0,850.81,851.16,4430.0
2020-06-04 14:20:00,850.0,850.0,849.77,849.77,800.0,850.0,850.0,849.77,849.77,800.0
2020-06-04 14:25:00,850.49,852.18,850.49,852.0,1100.0,850.49,852.18,850.49,852.0,1100.0
2020-06-04 14:30:00,851.62,852.34,850.19,850.19,700.0,851.62,852.34,850.19,850.19,700.0
2020-06-04 14:35:00,850.5,850.51,850.49,850.5,300.0,850.5,850.51,850.49,850.5,300.0
2020-06-04 14:40:00,850.03,850.04,848.84,849.06,990.0,850.03,850.04,848.84,849.06,990.0
2020-06-04 14:45:00,849.06,849.68,848.73,848.74,2498.0,849.06,849.68,848.73,848.74,2498.0
2020-06-04 14:50:00,848.73,849.23,848.59,849.23,650.0,848.73,849.23,848.59,849.23,650.0
2020-06-04 14:55:00,849.23,849.23,846.51,846.62,2484.0,849.23,849.23,846.51,846.62,2484.0
2020-06-04 15:00:00,846.13,851.0,846.13,849.55,3300.0,846.13,851.0,846.13,849.55,3300.0
2020-06-04 15:05:00,849.26,849.26,845.0,846.66,1951.0,849.26,849.26,845.0,846.66,1951.0
2020-06-04 15:10:00,846.66,847.23,845.68,846.23,2200.0,846.66,847.23,845.68,846.23,2200.0
2020-06-04 15:15:00,845.59,847.16,844.12,847.16,1850.0,845.59,847.16,844.12,847.16,1850.0
2020-06-04 15:20:00,847.17,848.55,846.05,846.05,2000.0,847.17,848.55,846.05,846.05,2000.0
2020-06-04 15:25:00,847.23,847.23,844.1,844.68,2232.0,847.23,847.23,844.1,844.68,2232.0
2020-06-04 15:30:00,844.04,846.26,844.04,846.23,3639.0,844.04,846.26,844.04,846.23,3639.0
2020-06-04 15:35:00,846.23,846.23,842.94,842.94,3440.0,846.23,846.23,842.94,842.94,3440.0
2020-06-04 15:40:00,842.85,842.85,840.1,840.77,7014.0,842.85,842.85,840.1,840.77,7014.0
2020-06-04 15:45:00,840.09,843.05,838.72,841.69,6899.0,840.09,843.05,838.72,841.69,6899.0
2020-06-04 15:50:00,842.13,842.13,838.08,839.34,8768.0,842.13,842.13,838.08,839.34,8768.0
2020-06-04 15:55:00,840.21,844.74,838.6,840.38,34503.0,840.21,844.74,838.6,840.38,34503.0
2020-06-05 09:30:00,850.1,853.62,839.51,843.35,12782.0,850.1,853.62,839.51,843.35,12782.0
2020-06-05 09:35:00,849.28,852.32,848.77,850.89,2523.0,849.28,852.32,848.77,850.89,2523.0
2020-06-05 09:40:00,851.32,859.75,850.0,858.82,6126.0,851.32,859.75,850.0,858.82,6126.0
2020-06-05 09:45:00,858.6,859.51,854.57,856.22,4095.0,858.6,859.51,854.57,856.22,4095.0
2020-06-05 09:50:00,855.69,860.0,853.77,859.39,7518.0,855.69,860.0,853.77,859.39,7518.0
2020-06-05 09:55:00,857.99,859.25,854.25,856.9,6386.0,857.99,859.25,854.25,856.9,6386.0
2020-06-05 10:00:00,857.58,860.1,855.44,857.66,6802.0,857.58,860.1,855.44,857.66,6802.0
2020-06-05 10:05:00,857.0,858.16,850.65,851.7,4717.0,857.0,858.16,850.65,851.7,4717.0
2020-06-05 10:10:00,851.35,851.35,847.19,849.84,2480.0,851.35,851.35,847.19,849.84,2480.0
2020-06-05 10:15:00,849.03,850.0,847.34,847.34,1322.0,849.03,850.0,847.34,847.34,1322.0
2020-06-05 10:20:00,850.0,854.87,848.85,854.86,2036.0,850.0,854.87,848.85,854.86,2036.0
2020-06-05 10:25:00,855.02,856.01,853.95,856.01,1000.0,855.02,856.01,853.95,856.01,1000.0
2020-06-05 10:30:00,857.0,859.2,856.58,857.92,3125.0,857.0,859.2,856.58,857.92,3125.0
2020-06-05 10:35:00,858.86,859.83,855.88,859.07,4467.0,858.86,859.83,855.88,859.07,4467.0
2020-06-05 10:40:00,858.05,859.75,857.35,857.75,1260.0,858.05,859.75,857.35,857.75,1260.0
2020-06-05 10:45:00,857.0,857.72,856.34,856.35,300.0,857.0,857.72,856.34,856.35,300.0
2020-06-05 10:50:00,854.82,855.91,852.81,853.24,3050.0,854.82,855.91,852.81,853.24,3050.0
2020-06-05 10:55:00,853.3,855.48,853.29,854.33,2030.0,853.3,855.48,853.29,854.33,2030.0
2020-06-05 11:00:00,854.03,854.34,851.72,854.33,2305.0,854.03,854.34,851.72,854.33,2305.0
2020-06-05 11:05:00,854.56,856.01,854.04,855.43,1300.0,854.56,856.01,854.04,855.43,1300.0
2020-06-05 11:10:00,854.74,855.49,854.56,855.01,839.0,854.74,855.49,854.56,855.01,839.0
2020-06-05 11:15:00,855.11,855.12,851.24,852.44,5614.0,855.11,855.12,851.24,852.44,5614.0
2020-06-05 11:20:00,851.98,857.35,851.97,857.35,4851.0,851.98,857.35,851.97,857.35,4851.0
2020-06-05 11:25:00,856.95,858.21,856.52,858.2,2402.0,856.95,858.21,856.52,858.2,2402.0
2020-06-05 11:30:00,859.0,859.0,857.79,858.15,1500.0,859.0,859.0,857.79,858.15,1500.0
2020-06-05 11:35:00,858.89,859.93,858.46,859.05,2000.0,858.89,859.93,858.46,859.05,2000.0
2020-06-05 11:40:00,858.7,859.31,858.34,859.0,1200.0,858.7,859.31,858.34,859.0,1200.0
2020-06-05 11:45:00,859.0,859.03,859.0,859.0,300.0,859.0,859.03,859.0,859.0,300.0
2020-06-05 11:50:00,859.8,861.8,859.8,860.71,2600.0,859.8,861.8,859.8,860.71,2600.0
2020-06-05 11:55:00,861.69,861.7,860.42,861.29,1049.0,861.69,861.7,860.42,861.29,1049.0
2020-06-05 12:00:00,861.7,862.11,861.42,862.11,1500.0,861.7,862.11,861.42,862.11,1500.0
2020-06-05 12:05:00,862.75,864.4,862.75,864.34,3110.0,862.75,864.4,862.75,864.34,3110.0
2020-06-05 12:10:00,864.99,866.72,864.18,866.41,2600.0,864.99,866.72,864.18,866.41,2600.0
2020-06-05 12:15:00,866.53,866.53,865.48,866.08,1910.0,866.53,866.53,865.48,866.08,1910.0
2020-06-05 12:20:00,866.08,866.19,865.84,866.19,300.0,866.08,866.19,865.84,866.19,300.0
2020-06-05 12:25:00,866.21,867.91,865.98,867.91,2498.0,866.21,867.91,865.98,867.91,2498.0
2020-06-05 12:30:00,868.05,868.78,867.85,868.19,3867.0,868.05,868.78,867.85,868.19,3867.0
2020-06-05 12:35:00,868.14,868.58,868.02,868.02,2100.0,868.14,868.58,868.02,868.02,2100.0
2020-06-05 12:40:00,867.82,868.42,866.95,867.15,2795.0,867.82,868.42,866.95,867.15,2795.0
2020-06-05 12:45:00,867.19,868.0,866.6,867.54,2000.0,867.19,868.0,866.6,867.54,2000.0
2020-06-05 12:50:00,867.32,868.0,867.01,867.43,900.0,867.32,868.0,867.01,867.43,900.0
2020-06-05 12:55:00,867.48,867.76,866.69,867.18,2500.0,867.48,867.76,866.69,867.18,2500.0
2020-06-05 13:00:00,867.04,867.04,864.25,866.66,3299.0,867.04,867.04,864.25,866.66,3299.0
2020-06-05 13:05:00,866.91,866.91,865.72,866.19,1600.0,866.91,866.91,865.72,866.19,1600.0
2020-06-05 13:10:00,866.37,866.86,865.62,866.26,960.0,866.37,866.86,865.62,866.26,960.0
2020-06-05 13:15:00,866.14,867.57,866.14,867.33,2250.0,866.14,867.57,866.14,867.33,2250.0
2020-06-05 13:20:00,867.48,868.44,867.47,868.44,300.0,867.48,868.44,867.47,868.44,300.0
2020-06-05 13:25:00,867.95,868.48,867.51,868.07,1326.0,867.95,868.48,867.51,868.07,1326.0
2020-06-05 13:30:00,868.24,868.59,868.15,868.16,700.0,868.24,868.59,868.15,868.16,700.0
2020-06-05 13:35:00,868.31,868.31,868.19,868.2,460.0,868.31,868.31,868.19,868.2,460.0
2020-06-05 13:40:00,868.24,868.45,867.62,868.36,2965.0,868.24,868.45,867.62,868.36,2965.0
2020-06-05 13:45:00,868.28,868.29,867.09,867.64,1600.0,868.28,868.29,867.09,867.64,1600.0
2020-06-05 13:50:00,868.09,868.47,867.91,868.43,700.0,868.09,868.47,867.91,868.43,700.0
2020-06-05 13:55:00,867.33,867.86,866.07,866.07,2000.0,867.33,867.86,866.07,866.07,2000.0
2020-06-05 14:00:00,865.5,865.63,865.35,865.63,400.0,865.5,865.63,865.35,865.63,400.0
2020-06-05 14:05:00,865.96,868.31,865.23,867.77,7222.0,865.96,868.31,865.23,867.77,7222.0
2020-06-05 14:10:00,867.91,868.89,867.9,868.46,2150.0,867.91,868.89,867.9,868.46,2150.0
2020-06-05 14:15:00,868.64,870.27,868.36,870.27,3018.0,868.64,870.27,868.36,870.27,3018.0
2020-06-05 14:20:00,871.0,871.0,869.19,870.02,3535.0,871.0,871.0,869.19,870.02,3535.0
2020-06-05 14:25:00,870.15,870.15,868.65,869.21,2197.0,870.15,870.15,868.65,869.21,2197.0
2020-06-05 14:30:00,869.11,869.81,868.48,869.16,1300.0,869.11,869.81,868.48,869.16,1300.0
2020-06-05 14:35:00,868.62,869.99,868.17,868.68,2046.0,868.62,869.99,868.17,868.68,2046.0
2020-06-05 14:40:00,868.78,869.45,868.36,869.13,2628.0,868.78,869.45,868.36,869.13,2628.0
2020-06-05 14:45:00,868.99,869.15,867.14,867.14,2027.0,868.99,869.15,867.14,867.14,2027.0
2020-06-05 14:50:00,867.22,868.41,866.72,867.32,1423.0,867.22,868.41,866.72,867.32,1423.0
2020-06-05 14:55:00,866.23,867.72,865.78,866.98,3370.0,866.23,867.72,865.78,866.98,3370.0
2020-06-05 15:00:00,866.46,866.54,866.45,866.54,700.0,866.46,866.54,866.45,866.54,700.0
2020-06-05 15:05:00,867.03,867.03,865.93,865.94,1700.0,867.03,867.03,865.93,865.94,1700.0
2020-06-05 15:10:00,865.76,867.31,865.34,867.31,1975.0,865.76,867.31,865.34,867.31,1975.0
2020-06-05 15:15:00,867.32,868.32,866.63,867.63,2660.0,867.32,868.32,866.63,867.63,2660.0
2020-06-05 15:20:00,867.82,869.11,866.26,868.33,3768.0,867.82,869.11,866.26,868.33,3768.0
2020-06-05 15:25:00,867.93,869.52,867.93,869.19,1015.0,867.93,869.52,867.93,869.19,1015.0
2020-06-05 15:30:00,869.23,869.73,867.37,867.54,3819.0,869.23,869.73,867.37,867.54,3819.0
2020-06-05 15:35:00,866.9,866.9,864.06,865.32,5821.0,866.9,866.9,864.06,865.32,5821.0
2020-06-05 15:40:00,864.94,866.71,864.31,865.0,9635.0,864.94,866.71,864.31,865.0,9635.0
2020-06-05 15:45:00,865.04,865.47,863.55,864.85,7500.0,865.04,865.47,863.55,864.85,7500.0
2020-06-05 15:50:00,865.0,867.41,863.96,865.0,6279.0,865.0,867.41,863.96,865.0,6279.0
2020-06-05 15:55:00,864.75,867.07,864.16,865.01,11077.0,864.75,867.07,864.16,865.01,11077.0
2020-06-08 09:30:00,867.02,868.05,853.57,853.88,14507.0,867.02,868.05,853.57,853.88,14507.0
2020-06-08 09:35:00,852.46,859.55,851.79,858.69,10348.0,852.46,859.55,851.79,858.69,10348.0
2020-06-08 09:40:00,858.13,861.36,857.35,861.33,4394.0,858.13,861.36,857.35,861.33,4394.0
2020-06-08 09:45:00,861.16,861.16,856.19,856.2,9136.0,861.16,861.16,856.19,856.2,9136.0
2020-06-08 09:50:00,855.05,855.23,853.34,855.23,3024.0,855.05,855.23,853.34,855.23,3024.0
2020-06-08 09:55:00,856.0,856.0,852.0,855.73,8608.0,856.0,856.0,852.0,855.73,8608.0
2020-06-08 10:00:00,853.86,854.63,851.53,852.43,4779.0,853.86,854.63,851.53,852.43,4779.0
2020-06-08 10:05:00,851.6,853.21,851.6,852.3,4000.0,851.6,853.21,851.6,852.3,4000.0
2020-06-08 10:10:00,851.37,852.63,850.01,851.49,4825.0,851.37,852.63,850.01,851.49,4825.0
2020-06-08 10:15:00,851.05,851.7,850.74,851.3,2500.0,851.05,851.7,850.74,851.3,2500.0
2020-06-08 10:20:00,851.62,854.72,851.16,854.05,4040.0,851.62,854.72,851.16,854.05,4040.0
2020-06-08 10:25:00,855.11,856.54,855.11,856.54,2050.0,855.11,856.54,855.11,856.54,2050.0
2020-06-08 10:30:00,855.95,856.23,854.51,855.25,1600.0,855.95,856.23,854.51,855.25,1600.0
2020-06-08 10:35:00,856.09,856.58,854.15,856.58,3975.0,856.09,856.58,854.15,856.58,3975.0
2020-06-08 10:40:00,857.19,859.11,856.73,857.96,1200.0,857.19,859.11,856.73,857.96,1200.0
2020-06-08 10:45:00,856.93,857.4,856.43,856.43,1600.0,856.93,857.4,856.43,856.43,1600.0
2020-06-08 10:50:00,857.82,858.09,857.61,857.7,1180.0,857.82,858.09,857.61,857.7,1180.0
2020-06-08 10:55:00,858.13,858.13,856.94,857.08,1100.0,858.13,858.13,856.94,857.08,1100.0
2020-06-08 11:00:00,857.69,858.12,857.23,857.47,2500.0,857.69,858.12,857.23,857.47,2500.0
2020-06-08 11:05:00,857.51,858.22,854.11,854.12,2400.0,857.51,858.22,854.11,854.12,2400.0
2020-06-08 11:10:00,854.6,855.25,854.55,855.03,2060.0,854.6,855.25,854.55,855.03,2060.0
2020-06-08 11:15:00,854.5,855.32,853.34,853.34,800.0,854.5,855.32,853.34,853.34,800.0
2020-06-08 11:20:00,853.38,853.38,852.96,852.96,200.0,853.38,853.38,852.96,852.96,200.0
2020-06-08 11:25:00,853.03,853.03,852.93,852.93,431.0,853.03,853.03,852.93,852.93,431.0
2020-06-08 11:30:00,852.54,852.54,850.02,850.6,4388.0,852.54,852.54,850.02,850.6,4388.0
2020-06-08 11:35:00,849.09,849.09,845.96,846.54,2482.0,849.09,849.09,845.96,846.54,2482.0
2020-06-08 11:40:00,846.88,847.13,845.0,845.0,2507.0,846.88,847.13,845.0,845.0,2507.0
2020-06-08 11:45:00,845.38,845.84,844.8,845.53,3049.0,845.38,845.84,844.8,845.53,3049.0
2020-06-08 11:50:00,845.75,845.75,842.76,842.76,600.0,845.75,845.75,842.76,842.76,600.0
2020-06-08 11:55:00,842.99,843.01,841.98,842.0,1550.0,842.99,843.01,841.98,842.0,1550.0
2020-06-08 12:00:00,842.09,842.75,840.89,842.36,7678.0,842.09,842.75,840.89,842.36,7678.0
2020-06-08 12:05:00,842.25,843.23,842.25,843.1,2806.0,842.25,843.23,842.25,843.1,2806.0
2020-06-08 12:10:00,843.08,844.34,842.42,842.42,1800.0,843.08,844.34,842.42,842.42,1800.0
2020-06-08 12:15:00,842.59,842.72,841.53,841.63,4150.0,842.59,842.72,841.53,841.63,4150.0
2020-06-08 12:20:00,841.9,842.04,841.14,841.63,1100.0,841.9,842.04,841.14,841.63,1100.0
2020-06-08 12:25:00,841.63,842.07,840.43,840.43,1500.0,841.63,842.07,840.43,840.43,1500.0
2020-06-08 12:30:00,840.67,841.69,840.66,841.41,2300.0,840.67,841.69,840.66,841.41,2300.0
2020-06-08 12:35:00,841.29,842.07,840.65,841.76,2735.0,841.29,842.07,840.65,841.76,2735.0
2020-06-08 12:40:00,842.12,842.72,841.56,841.64,4955.0,842.12,842.72,841.56,841.64,4955.0
2020-06-08 12:45:00,841.92,842.82,841.56,841.84,2300.0,841.92,842.82,841.56,841.84,2300.0
2020-06-08 12:50:00,842.85,843.92,842.72,843.71,1146.0,842.85,843.92,842.72,843.71,1146.0
2020-06-08 12:55:00,845.0,845.84,844.68,845.84,3708.0,845.0,845.84,844.68,845.84,3708.0
2020-06-08 13:00:00,845.22,845.34,843.89,843.89,600.0,845.22,845.34,843.89,843.89,600.0
2020-06-08 13:05:00,843.01,844.21,842.19,842.19,2900.0,843.01,844.21,842.19,842.19,2900.0
2020-06-08 13:10:00,843.0,843.17,842.08,842.36,1100.0,843.0,843.17,842.08,842.36,1100.0
2020-06-08 13:15:00,842.44,844.14,842.44,843.37,1800.0,842.44,844.14,842.44,843.37,1800.0
2020-06-08 13:20:00,844.01,844.48,843.36,843.8,2000.0,844.01,844.48,843.36,843.8,2000.0
2020-06-08 13:25:00,843.36,843.55,842.67,843.06,725.0,843.36,843.55,842.67,843.06,725.0
2020-06-08 13:30:00,843.44,845.19,843.31,845.19,2100.0,843.44,845.19,843.31,845.19,2100.0
2020-06-08 13:35:00,844.76,846.83,844.76,846.32,1950.0,844.76,846.83,844.76,846.32,1950.0
2020-06-08 13:40:00,845.8,847.51,845.52,847.5,3228.0,845.8,847.51,845.52,847.5,3228.0
2020-06-08 13:45:00,847.72,847.84,846.07,847.84,1200.0,847.72,847.84,846.07,847.84,1200.0
2020-06-08 13:50:00,847.9,848.28,847.69,847.69,820.0,847.9,848.28,847.69,847.69,820.0
2020-06-08 13:55:00,847.73,847.73,846.68,846.85,500.0,847.73,847.73,846.68,846.85,500.0
2020-06-08 14:00:00,846.8,847.31,845.93,846.64,4250.0,846.8,847.31,845.93,846.64,4250.0
2020-06-08 14:05:00,846.65,847.3,846.3,846.84,2300.0,846.65,847.3,846.3,846.84,2300.0
2020-06-08 14:10:00,846.92,847.02,846.47,846.89,2999.0,846.92,847.02,846.47,846.89,2999.0
2020-06-08 14:15:00,846.89,847.3,845.95,846.68,3908.0,846.89,847.3,845.95,846.68,3908.0
2020-06-08 14:20:00,846.7,846.75,846.19,846.19,1300.0,846.7,846.75,846.19,846.19,1300.0
2020-06-08 14:25:00,845.97,846.75,845.65,846.2,1751.0,845.97,846.75,845.65,846.2,1751.0
2020-06-08 14:30:00,845.7,846.2,844.48,845.54,1100.0,845.7,846.2,844.48,845.54,1100.0
2020-06-08 14:35:00,845.75,847.27,845.74,846.45,5298.0,845.75,847.27,845.74,846.45,5298.0
2020-06-08 14:40:00,847.03,847.07,846.42,846.42,800.0,847.03,847.07,846.42,846.42,800.0
2020-06-08 14:45:00,846.97,847.87,846.97,847.59,1249.0,846.97,847.87,846.97,847.59,1249.0
2020-06-08 14:50:00,848.03,848.3,847.62,847.98,1100.0,848.03,848.3,847.62,847.98,1100.0
2020-06-08 14:55:00,848.34,849.57,848.27,849.42,2556.0,848.34,849.57,848.27,849.42,2556.0
2020-06-08 15:00:00,849.41,850.35,848.9,849.51,1800.0,849.41,850.35,848.9,849.51,1800.0
2020-06-08 15:05:00,848.12,849.25,848.12,848.57,1100.0,848.12,849.25,848.12,848.57,1100.0
2020-06-08 15:10:00,849.25,849.87,848.48,849.32,2468.0,849.25,849.87,848.48,849.32,2468.0
2020-06-08 15:15:00,849.24,849.29,848.72,848.72,1500.0,849.24,849.29,848.72,848.72,1500.0
2020-06-08 15:20:00,848.69,849.2,848.46,848.86,1398.0,848.69,849.2,848.46,848.86,1398.0
2020-06-08 15:25:00,849.21,850.29,848.0,850.05,5658.0,849.21,850.29,848.0,850.05,5658.0
2020-06-08 15:30:00,850.51,852.0,850.25,850.52,4700.0,850.51,852.0,850.25,850.52,4700.0
2020-06-08 15:35:00,851.13,852.5,850.44,852.5,4350.0,851.13,852.5,850.44,852.5,4350.0
2020-06-08 15:40:00,852.28,854.47,851.65,853.18,6289.0,852.28,854.47,851.65,853.18,6289.0
2020-06-08 15:45:00,852.77,854.47,852.54,854.47,6351.0,852.77,854.47,852.54,854.47,6351.0
2020-06-08 15:50:00,855.0,858.11,854.66,858.11,17065.0,855.0,858.11,854.66,858.11,17065.0
2020-06-08 15:55:00,857.44,858.86,856.51,858.85,17539.0,857.44,858.86,856.51,858.85,17539.0
2020-06-09 09:30:00,848.9,854.89,848.69,853.0,7882.0,848.9,854.89,848.69,853.0,7882.0
2020-06-09 09:35:00,854.86,857.98,851.84,857.96,5502.0,854.86,857.98,851.84,857.96,5502.0
2020-06-09 09:40:00,857.78,864.0,857.78,863.0,3961.0,857.78,864.0,857.78,863.0,3961.0
2020-06-09 09:45:00,865.0,866.98,865.0,866.73,5894.0,865.0,866.98,865.0,866.73,5894.0
2020-06-09 09:50:00,866.75,869.49,866.75,868.96,2127.0,866.75,869.49,866.75,868.96,2127.0
2020-06-09 09:55:00,869.32,870.45,868.9,868.9,2533.0,869.32,870.45,868.9,868.9,2533.0
2020-06-09 10:00:00,868.9,870.07,868.0,870.06,5403.0,868.9,870.07,868.0,870.06,5403.0
2020-06-09 10:05:00,869.67,869.67,863.02,864.35,4400.0,869.67,869.67,863.02,864.35,4400.0
2020-06-09 10:10:00,864.95,865.68,863.53,864.13,3405.0,864.95,865.68,863.53,864.13,3405.0
2020-06-09 10:15:00,864.98,868.27,863.99,868.09,3134.0,864.98,868.27,863.99,868.09,3134.0
2020-06-09 10:20:00,867.64,867.77,866.54,867.76,1400.0,867.64,867.77,866.54,867.76,1400.0
2020-06-09 10:25:00,867.75,867.75,864.28,864.93,1364.0,867.75,867.75,864.28,864.93,1364.0
2020-06-09 10:30:00,865.0,866.29,865.0,866.29,1000.0,865.0,866.29,865.0,866.29,1000.0
2020-06-09 10:35:00,866.2,866.21,864.66,864.66,710.0,866.2,866.21,864.66,864.66,710.0
2020-06-09 10:40:00,865.14,867.19,865.0,867.04,3409.0,865.14,867.19,865.0,867.04,3409.0
2020-06-09 10:45:00,867.08,870.99,866.78,869.1,6605.0,867.08,870.99,866.78,869.1,6605.0
2020-06-09 10:50:00,868.86,871.98,868.55,871.98,2650.0,868.86,871.98,868.55,871.98,2650.0
2020-06-09 10:55:00,871.56,873.43,870.85,873.27,2503.0,871.56,873.43,870.85,873.27,2503.0
2020-06-09 11:00:00,873.26,873.72,871.0,872.91,6827.0,873.26,873.72,871.0,872.91,6827.0
2020-06-09 11:05:00,872.95,872.95,871.62,872.25,1985.0,872.95,872.95,871.62,872.25,1985.0
2020-06-09 11:10:00,873.35,873.35,872.12,872.12,2600.0,873.35,873.35,872.12,872.12,2600.0
2020-06-09 11:15:00,872.13,872.14,868.52,869.74,7158.0,872.13,872.14,868.52,869.74,7158.0
2020-06-09 11:20:00,869.74,870.04,867.6,868.5,2241.0,869.74,870.04,867.6,868.5,2241.0
2020-06-09 11:25:00,869.91,869.91,869.58,869.58,652.0,869.91,869.91,869.58,869.58,652.0
2020-06-09 11:30:00,870.22,870.28,870.22,870.28,200.0,870.22,870.28,870.22,870.28,200.0
2020-06-09 11:35:00,870.61,870.61,869.91,869.92,300.0,870.61,870.61,869.91,869.92,300.0
2020-06-09 11:40:00,870.17,870.55,869.28,869.57,1291.0,870.17,870.55,869.28,869.57,1291.0
2020-06-09 11:45:00,868.43,869.05,868.42,869.05,200.0,868.43,869.05,868.42,869.05,200.0
2020-06-09 11:50:00,869.3,870.36,869.3,870.36,300.0,869.3,870.36,869.3,870.36,300.0
2020-06-09 11:55:00,869.48,869.48,864.61,864.78,4324.0,869.48,869.48,864.61,864.78,4324.0
2020-06-09 12:00:00,865.0,865.97,865.0,865.43,5821.0,865.0,865.97,865.0,865.43,5821.0
2020-06-09 12:05:00,865.17,866.51,865.0,866.43,1883.0,865.17,866.51,865.0,866.43,1883.0
2020-06-09 12:10:00,866.44,869.19,866.43,868.52,800.0,866.44,869.19,866.43,868.52,800.0
2020-06-09 12:15:00,870.2,870.42,868.99,869.35,2400.0,870.2,870.42,868.99,869.35,2400.0
2020-06-09 12:20:00,870.0,871.87,870.0,871.27,1600.0,870.0,871.87,870.0,871.27,1600.0
2020-06-09 12:25:00,871.36,871.4,870.9,871.4,4300.0,871.36,871.4,870.9,871.4,4300.0
2020-06-09 12:30:00,871.37,871.89,870.32,871.07,3750.0,871.37,871.89,870.32,871.07,3750.0
2020-06-09 12:35:00,871.05,871.88,870.4,871.71,1100.0,871.05,871.88,870.4,871.71,1100.0
2020-06-09 12:40:00,872.34,874.66,872.34,873.2,1549.0,872.34,874.66,872.34,873.2,1549.0
2020-06-09 12:45:00,873.21,873.22,872.69,873.0,500.0,873.21,873.22,872.69,873.0,500.0
2020-06-09 12:50:00,872.89,873.61,872.89,873.6,1100.0,872.89,873.61,872.89,873.6,1100.0
2020-06-09 12:55:00,872.12,872.87,870.43,871.28,1400.0,872.12,872.87,870.43,871.28,1400.0
2020-06-09 13:00:00,871.28,871.89,869.55,870.13,1859.0,871.28,871.89,869.55,870.13,1859.0
2020-06-09 13:05:00,869.55,875.0,867.98,874.67,14778.0,869.55,875.0,867.98,874.67,14778.0
2020-06-09 13:10:00,873.88,873.93,870.42,870.42,1900.0,873.88,873.93,870.42,870.42,1900.0
2020-06-09 13:15:00,871.0,871.01,870.65,870.65,800.0,871.0,871.01,870.65,870.65,800.0
2020-06-09 13:20:00,871.0,873.0,871.0,872.7,930.0,871.0,873.0,871.0,872.7,930.0
2020-06-09 13:25:00,872.84,873.03,872.31,873.03,300.0,872.84,873.03,872.31,873.03,300.0
2020-06-09 13:30:00,872.41,873.68,872.41,873.06,845.0,872.41,873.68,872.41,873.06,845.0
2020-06-09 13:35:00,873.27,874.5,873.27,874.5,1190.0,873.27,874.5,873.27,874.5,1190.0
2020-06-09 13:40:00,873.42,876.0,873.42,875.9,1615.0,873.42,876.0,873.42,875.9,1615.0
2020-06-09 13:45:00,876.69,876.73,875.95,876.69,1600.0,876.69,876.73,875.95,876.69,1600.0
2020-06-09 13:50:00,875.97,876.56,875.84,875.84,550.0,875.97,876.56,875.84,875.84,550.0
2020-06-09 13:55:00,876.07,876.16,874.11,874.81,3859.0,876.07,876.16,874.11,874.81,3859.0
2020-06-09 14:00:00,875.18,875.19,873.06,874.25,1027.0,875.18,875.19,873.06,874.25,1027.0
2020-06-09 14:05:00,874.0,874.95,874.0,874.12,638.0,874.0,874.95,874.0,874.12,638.0
2020-06-09 14:10:00,873.96,873.96,872.99,873.51,520.0,873.96,873.96,872.99,873.51,520.0
2020-06-09 14:15:00,873.68,873.68,871.19,871.19,1704.0,873.68,873.68,871.19,871.19,1704.0
2020-06-09 14:20:00,870.21,870.81,870.0,870.48,2526.0,870.21,870.81,870.0,870.48,2526.0
2020-06-09 14:25:00,870.16,870.29,869.35,870.13,1800.0,870.16,870.29,869.35,870.13,1800.0
2020-06-09 14:30:00,869.93,870.0,869.56,869.58,800.0,869.93,870.0,869.56,869.58,800.0
2020-06-09 14:35:00,868.33,869.0,868.24,868.46,1199.0,868.33,869.0,868.24,868.46,1199.0
2020-06-09 14:40:00,868.46,869.28,868.41,868.42,700.0,868.46,869.28,868.41,868.42,700.0
2020-06-09 14:45:00,868.0,868.3,867.15,868.3,1000.0,868.0,868.3,867.15,868.3,1000.0
2020-06-09 14:50:00,868.34,868.34,868.09,868.09,900.0,868.34,868.34,868.09,868.09,900.0
2020-06-09 14:55:00,867.63,868.24,867.63,868.22,314.0,867.63,868.24,867.63,868.22,314.0
2020-06-09 15:00:00,868.24,868.9,868.0,868.0,1044.0,868.24,868.9,868.0,868.0,1044.0
2020-06-09 15:05:00,868.42,868.42,867.58,867.58,700.0,868.42,868.42,867.58,867.58,700.0
2020-06-09 15:10:00,868.43,869.1,867.58,869.1,559.0,868.43,869.1,867.58,869.1,559.0
2020-06-09 15:15:00,869.11,869.38,867.19,867.19,2600.0,869.11,869.38,867.19,867.19,2600.0
2020-06-09 15:20:00,867.83,867.83,866.74,866.74,500.0,867.83,867.83,866.74,866.74,500.0
2020-06-09 15:25:00,867.31,867.5,866.59,867.49,592.0,867.31,867.5,866.59,867.49,592.0
2020-06-09 15:30:00,867.49,867.49,864.69,864.69,2080.0,867.49,867.49,864.69,864.69,2080.0
2020-06-09 15:35:00,864.0,866.32,863.5,866.29,3555.0,864.0,866.32,863.5,866.29,3555.0
2020-06-09 15:40:00,867.08,867.17,864.49,864.5,1754.0,867.08,867.17,864.49,864.5,1754.0
2020-06-09 15:45:00,864.5,864.66,861.97,863.25,3876.0,864.5,864.66,861.97,863.25,3876.0
2020-06-09 15:50:00,863.8,864.4,861.33,864.0,5707.0,863.8,864.4,861.33,864.0,5707.0
2020-06-09 15:55:00,863.78,867.67,862.78,866.81,9741.0,863.78,867.67,862.78,866.81,9741.0
2020-06-10 09:30:00,877.0,879.38,873.82,874.76,6829.0,877.0,879.38,873.82,874.76,6829.0
2020-06-10 09:35:00,874.41,877.11,872.45,874.09,5600.0,874.41,877.11,872.45,874.09,5600.0
2020-06-10 09:40:00,875.78,875.8,870.31,871.17,2888.0,875.78,875.8,870.31,871.17,2888.0
2020-06-10 09:45:00,873.18,873.22,863.02,866.47,5248.0,873.18,873.22,863.02,866.47,5248.0
2020-06-10 09:50:00,868.79,872.0,865.35,867.85,2637.0,868.79,872.0,865.35,867.85,2637.0
2020-06-10 09:55:00,866.55,871.29,866.55,870.76,1425.0,866.55,871.29,866.55,870.76,1425.0
2020-06-10 10:00:00,871.06,873.09,869.99,870.82,3220.0,871.06,873.09,869.99,870.82,3220.0
2020-06-10 10:05:00,871.46,875.19,868.51,875.19,2522.0,871.46,875.19,868.51,875.19,2522.0
2020-06-10 10:10:00,875.52,876.42,871.14,872.32,3510.0,875.52,876.42,871.14,872.32,3510.0
2020-06-10 10:15:00,871.57,873.35,869.09,869.09,1600.0,871.57,873.35,869.09,869.09,1600.0
2020-06-10 10:20:00,868.0,870.02,867.54,870.01,2150.0,868.0,870.02,867.54,870.01,2150.0
2020-06-10 10:25:00,871.88,871.88,871.87,871.88,100.0,871.88,871.88,871.87,871.88,100.0
2020-06-10 10:30:00,869.41,872.37,869.41,871.03,1000.0,869.41,872.37,869.41,871.03,1000.0
2020-06-10 10:35:00,870.68,872.42,868.4,868.84,1333.0,870.68,872.42,868.4,868.84,1333.0
2020-06-10 10:40:00,868.75,871.52,868.65,870.69,4259.0,868.75,871.52,868.65,870.69,4259.0
2020-06-10 10:45:00,872.22,875.0,872.22,874.84,3531.0,872.22,875.0,872.22,874.84,3531.0
2020-06-10 10:50:00,875.07,875.08,870.24,871.12,2000.0,875.07,875.08,870.24,871.12,2000.0
2020-06-10 10:55:00,870.03,870.89,869.91,870.18,600.0,870.03,870.89,869.91,870.18,600.0
2020-06-10 11:00:00,870.59,872.67,870.0,872.67,2050.0,870.59,872.67,870.0,872.67,2050.0
2020-06-10 11:05:00,872.35,874.57,872.0,874.01,3785.0,872.35,874.57,872.0,874.01,3785.0
2020-06-10 11:10:00,873.48,874.48,872.89,873.66,609.0,873.48,874.48,872.89,873.66,609.0
2020-06-10 11:15:00,874.47,875.88,874.29,874.88,2400.0,874.47,875.88,874.29,874.88,2400.0
2020-06-10 11:20:00,874.3,875.53,874.21,875.0,2075.0,874.3,875.53,874.21,875.0,2075.0
2020-06-10 11:25:00,875.65,877.96,875.65,877.46,1190.0,875.65,877.96,875.65,877.46,1190.0
2020-06-10 11:30:00,877.16,878.0,876.73,878.0,1916.0,877.16,878.0,876.73,878.0,1916.0
2020-06-10 11:35:00,878.0,883.0,878.0,883.0,7321.0,878.0,883.0,878.0,883.0,7321.0
2020-06-10 11:40:00,882.87,883.48,881.24,881.56,1550.0,882.87,883.48,881.24,881.56,1550.0
2020-06-10 11:45:00,881.31,882.02,879.4,879.41,455.0,881.31,882.02,879.4,879.41,455.0
2020-06-10 11:50:00,879.43,880.74,878.97,879.42,824.0,879.43,880.74,878.97,879.42,824.0
2020-06-10 11:55:00,878.4,879.3,878.0,878.22,3235.0,878.4,879.3,878.0,878.22,3235.0
2020-06-10 12:00:00,878.59,879.41,877.47,878.56,4903.0,878.59,879.41,877.47,878.56,4903.0
2020-06-10 12:05:00,878.76,878.77,875.64,875.65,750.0,878.76,878.77,875.64,875.65,750.0
2020-06-10 12:10:00,876.22,878.0,876.21,877.41,533.0,876.22,878.0,876.21,877.41,533.0
2020-06-10 12:15:00,876.89,878.52,876.89,878.24,530.0,876.89,878.52,876.89,878.24,530.0
2020-06-10 12:20:00,879.38,879.38,878.42,879.0,1100.0,879.38,879.38,878.42,879.0,1100.0
2020-06-10 12:25:00,878.89,878.89,878.37,878.37,200.0,878.89,878.89,878.37,878.37,200.0
2020-06-10 12:30:00,878.53,878.92,877.55,877.55,800.0,878.53,878.92,877.55,877.55,800.0
2020-06-10 12:35:00,877.94,881.1,877.93,880.42,1850.0,877.94,881.1,877.93,880.42,1850.0
2020-06-10 12:40:00,880.44,881.15,879.62,880.17,400.0,880.44,881.15,879.62,880.17,400.0
2020-06-10 12:45:00,879.4,879.4,878.25,879.25,400.0,879.4,879.4,878.25,879.25,400.0
2020-06-10 12:50:00,878.31,878.78,878.31,878.78,200.0,878.31,878.78,878.31,878.78,200.0
2020-06-10 12:55:00,878.04,878.42,877.53,877.93,800.0,878.04,878.42,877.53,877.93,800.0
2020-06-10 13:00:00,876.41,876.41,873.39,875.59,2100.0,876.41,876.41,873.39,875.59,2100.0
2020-06-10 13:05:00,875.67,876.51,875.5,876.51,400.0,875.67,876.51,875.5,876.51,400.0
2020-06-10 13:10:00,876.04,877.05,874.22,876.42,3550.0,876.04,877.05,874.22,876.42,3550.0
2020-06-10 13:15:00,876.17,877.44,875.87,877.44,1200.0,876.17,877.44,875.87,877.44,1200.0
2020-06-10 13:20:00,878.05,878.5,876.88,876.88,2522.0,878.05,878.5,876.88,876.88,2522.0
2020-06-10 13:25:00,877.51,878.2,876.05,877.0,3200.0,877.51,878.2,876.05,877.0,3200.0
2020-06-10 13:30:00,877.36,877.43,876.88,877.43,1500.0,877.36,877.43,876.88,877.43,1500.0
2020-06-10 13:35:00,877.87,880.41,877.87,879.19,2000.0,877.87,880.41,877.87,879.19,2000.0
2020-06-10 13:40:00,879.6,879.6,878.36,878.37,300.0,879.6,879.6,878.36,878.37,300.0
2020-06-10 13:45:00,877.98,880.0,877.98,880.0,600.0,877.98,880.0,877.98,880.0,600.0
2020-06-10 13:50:00,880.1,880.78,880.1,880.77,400.0,880.1,880.78,880.1,880.77,400.0
2020-06-10 13:55:00,880.16,880.97,880.16,880.96,200.0,880.16,880.97,880.16,880.96,200.0
2020-06-10 14:00:00,881.11,887.02,881.11,884.26,8018.0,881.11,887.02,881.11,884.26,8018.0
2020-06-10 14:05:00,886.88,887.43,883.77,884.88,7363.0,886.88,887.43,883.77,884.88,7363.0
2020-06-10 14:10:00,883.24,884.0,880.83,883.71,7425.0,883.24,884.0,880.83,883.71,7425.0
2020-06-10 14:15:00,884.99,886.68,884.23,884.97,1799.0,884.99,886.68,884.23,884.97,1799.0
2020-06-10 14:20:00,884.74,885.52,884.73,884.84,300.0,884.74,885.52,884.73,884.84,300.0
2020-06-10 14:25:00,885.85,886.83,884.98,886.83,2963.0,885.85,886.83,884.98,886.83,2963.0
2020-06-10 14:30:00,885.2,889.19,884.35,887.6,16420.0,885.2,889.19,884.35,887.6,16420.0
2020-06-10 14:35:00,887.76,888.79,886.64,887.02,1425.0,887.76,888.79,886.64,887.02,1425.0
2020-06-10 14:40:00,884.97,887.02,881.93,887.02,1900.0,884.97,887.02,881.93,887.02,1900.0
2020-06-10 14:45:00,886.89,887.15,883.99,884.99,548.0,886.89,887.15,883.99,884.99,548.0
2020-06-10 14:50:00,884.09,884.41,882.84,883.74,2038.0,884.09,884.41,882.84,883.74,2038.0
2020-06-10 14:55:00,886.06,886.07,885.14,885.63,400.0,886.06,886.07,885.14,885.63,400.0
2020-06-10 15:00:00,883.99,883.99,882.95,883.11,400.0,883.99,883.99,882.95,883.11,400.0
2020-06-10 15:05:00,885.25,888.79,885.25,888.79,17026.0,885.25,888.79,885.25,888.79,17026.0
2020-06-10 15:10:00,887.93,888.38,886.51,887.71,15895.0,887.93,888.38,886.51,887.71,15895.0
2020-06-10 15:15:00,888.49,888.49,886.65,887.65,1165.0,888.49,888.49,886.65,887.65,1165.0
2020-06-10 15:20:00,887.36,889.08,886.22,886.74,1744.0,887.36,889.08,886.22,886.74,1744.0
2020-06-10 15:25:00,889.09,890.47,888.05,890.07,3343.0,889.09,890.47,888.05,890.07,3343.0
2020-06-10 15:30:00,889.78,892.94,888.6,892.94,3389.0,889.78,892.94,888.6,892.94,3389.0
2020-06-10 15:35:00,891.97,891.97,888.88,888.97,2100.0,891.97,891.97,888.88,888.97,2100.0
2020-06-10 15:40:00,889.34,889.34,886.17,887.4,2104.0,889.34,889.34,886.17,887.4,2104.0
2020-06-10 15:45:00,888.33,888.33,885.79,886.66,2200.0,888.33,888.33,885.79,886.66,2200.0
2020-06-10 15:50:00,885.6,888.69,884.83,888.59,4958.0,885.6,888.69,884.83,888.59,4958.0
2020-06-10 15:55:00,887.58,888.39,885.2,886.93,5763.0,887.58,888.39,885.2,886.93,5763.0
2020-06-11 09:30:00,873.62,878.78,869.75,876.0,7028.0,873.62,878.78,869.75,876.0,7028.0
2020-06-11 09:35:00,873.01,874.35,867.2,870.44,5855.0,873.01,874.35,867.2,870.44,5855.0
2020-06-11 09:40:00,872.35,872.35,868.51,869.89,3901.0,872.35,872.35,868.51,869.89,3901.0
2020-06-11 09:45:00,872.48,872.49,867.0,867.99,4620.0,872.48,872.49,867.0,867.99,4620.0
2020-06-11 09:50:00,867.99,869.48,867.16,868.58,2504.0,867.99,869.48,867.16,868.58,2504.0
2020-06-11 09:55:00,868.0,872.33,867.12,872.33,3108.0,868.0,872.33,867.12,872.33,3108.0
2020-06-11 10:00:00,873.53,874.88,870.85,871.93,1800.0,873.53,874.88,870.85,871.93,1800.0
2020-06-11 10:05:00,872.94,882.49,872.91,881.12,4943.0,872.94,882.49,872.91,881.12,4943.0
2020-06-11 10:10:00,880.1,889.17,879.71,888.57,3583.0,880.1,889.17,879.71,888.57,3583.0
2020-06-11 10:15:00,887.43,889.45,886.67,888.66,3010.0,887.43,889.45,886.67,888.66,3010.0
2020-06-11 10:20:00,888.47,889.87,886.41,886.82,2585.0,888.47,889.87,886.41,886.82,2585.0
2020-06-11 10:25:00,886.28,886.28,878.23,878.78,2600.0,886.28,886.28,878.23,878.78,2600.0
2020-06-11 10:30:00,880.36,885.81,879.63,885.81,3000.0,880.36,885.81,879.63,885.81,3000.0
2020-06-11 10:35:00,885.19,887.68,883.09,885.79,1595.0,885.19,887.68,883.09,885.79,1595.0
2020-06-11 10:40:00,885.83,886.5,884.27,884.28,1200.0,885.83,886.5,884.27,884.28,1200.0
2020-06-11 10:45:00,883.87,884.89,881.75,881.75,1941.0,883.87,884.89,881.75,881.75,1941.0
2020-06-11 10:50:00,881.75,882.28,880.49,881.49,1247.0,881.75,882.28,880.49,881.49,1247.0
2020-06-11 10:55:00,881.59,881.59,874.55,874.94,2511.0,881.59,881.59,874.55,874.94,2511.0
2020-06-11 11:00:00,875.01,877.17,875.01,876.21,10452.0,875.01,877.17,875.01,876.21,10452.0
2020-06-11 11:05:00,877.17,880.47,877.17,878.85,6600.0,877.17,880.47,877.17,878.85,6600.0
2020-06-11 11:10:00,878.0,879.11,875.96,875.97,1200.0,878.0,879.11,875.96,875.97,1200.0
2020-06-11 11:15:00,875.72,879.14,875.06,878.49,2368.0,875.72,879.14,875.06,878.49,2368.0
2020-06-11 11:20:00,878.57,879.0,877.63,878.59,1000.0,878.57,879.0,877.63,878.59,1000.0
2020-06-11 11:25:00,876.5,877.1,876.09,876.09,1000.0,876.5,877.1,876.09,876.09,1000.0
2020-06-11 11:30:00,876.52,877.02,871.67,872.93,3169.0,876.52,877.02,871.67,872.93,3169.0
2020-06-11 11:35:00,872.28,873.46,869.7,870.51,3392.0,872.28,873.46,869.7,870.51,3392.0
2020-06-11 11:40:00,869.7,870.3,868.2,869.5,6000.0,869.7,870.3,868.2,869.5,6000.0
2020-06-11 11:45:00,870.65,871.81,868.69,868.76,2120.0,870.65,871.81,868.69,868.76,2120.0
2020-06-11 11:50:00,868.0,870.66,867.77,870.1,4283.0,868.0,870.66,867.77,870.1,4283.0
2020-06-11 11:55:00,870.55,871.66,869.97,870.05,2250.0,870.55,871.66,869.97,870.05,2250.0
2020-06-11 12:00:00,870.67,871.57,870.01,870.05,3718.0,870.67,871.57,870.01,870.05,3718.0
2020-06-11 12:05:00,869.16,869.16,867.61,867.88,1011.0,869.16,869.16,867.61,867.88,1011.0
2020-06-11 12:10:00,867.35,867.35,867.35,867.35,100.0,867.35,867.35,867.35,867.35,100.0
2020-06-11 12:15:00,867.25,867.25,863.56,864.48,5003.0,867.25,867.25,863.56,864.48,5003.0
2020-06-11 12:20:00,864.75,866.25,864.69,865.21,1600.0,864.75,866.25,864.69,865.21,1600.0
2020-06-11 12:25:00,864.25,864.26,862.02,864.16,2699.0,864.25,864.26,862.02,864.16,2699.0
2020-06-11 12:30:00,863.66,868.82,863.66,868.54,1715.0,863.66,868.82,863.66,868.54,1715.0
2020-06-11 12:35:00,867.41,867.83,865.56,865.56,1005.0,867.41,867.83,865.56,865.56,1005.0
2020-06-11 12:40:00,866.64,866.64,865.52,865.52,900.0,866.64,866.64,865.52,865.52,900.0
2020-06-11 12:45:00,863.53,864.96,860.55,860.55,1900.0,863.53,864.96,860.55,860.55,1900.0
2020-06-11 12:50:00,860.0,860.07,856.31,856.64,3657.0,860.0,860.07,856.31,856.64,3657.0
2020-06-11 12:55:00,857.15,858.11,855.18,857.02,2816.0,857.15,858.11,855.18,857.02,2816.0
2020-06-11 13:00:00,855.89,858.13,855.54,857.66,4019.0,855.89,858.13,855.54,857.66,4019.0
2020-06-11 13:05:00,855.78,856.17,854.71,855.04,1125.0,855.78,856.17,854.71,855.04,1125.0
2020-06-11 13:10:00,854.75,859.09,854.39,859.09,2991.0,854.75,859.09,854.39,859.09,2991.0
2020-06-11 13:15:00,858.49,860.29,858.49,859.82,1047.0,858.49,860.29,858.49,859.82,1047.0
2020-06-11 13:20:00,860.22,861.52,860.22,861.52,300.0,860.22,861.52,860.22,861.52,300.0
2020-06-11 13:25:00,862.76,862.87,861.55,861.93,1601.0,862.76,862.87,861.55,861.93,1601.0
2020-06-11 13:30:00,862.02,862.32,860.8,862.32,1100.0,862.02,862.32,860.8,862.32,1100.0
2020-06-11 13:35:00,861.66,861.68,860.15,861.68,900.0,861.66,861.68,860.15,861.68,900.0
2020-06-11 13:40:00,860.84,860.84,858.54,858.67,754.0,860.84,860.84,858.54,858.67,754.0
2020-06-11 13:45:00,858.9,862.72,858.9,859.94,1300.0,858.9,862.72,858.9,859.94,1300.0
2020-06-11 13:50:00,862.07,862.07,859.5,859.5,450.0,862.07,862.07,859.5,859.5,450.0
2020-06-11 13:55:00,861.78,863.87,861.1,862.84,1855.0,861.78,863.87,861.1,862.84,1855.0
2020-06-11 14:00:00,861.0,861.0,857.0,857.0,1513.0,861.0,861.0,857.0,857.0,1513.0
2020-06-11 14:05:00,858.85,861.88,858.85,860.86,1451.0,858.85,861.88,858.85,860.86,1451.0
2020-06-11 14:10:00,860.22,860.22,856.59,857.21,1320.0,860.22,860.22,856.59,857.21,1320.0
2020-06-11 14:15:00,856.39,856.75,856.39,856.75,200.0,856.39,856.75,856.39,856.75,200.0
2020-06-11 14:20:00,857.24,857.43,857.23,857.43,1300.0,857.24,857.43,857.23,857.43,1300.0
2020-06-11 14:25:00,858.03,858.69,857.72,858.21,542.0,858.03,858.69,857.72,858.21,542.0
2020-06-11 14:30:00,858.13,858.84,856.68,856.83,707.0,858.13,858.84,856.68,856.83,707.0
2020-06-11 14:35:00,856.43,856.43,853.23,853.93,3079.0,856.43,856.43,853.23,853.93,3079.0
2020-06-11 14:40:00,854.45,854.67,852.17,853.48,600.0,854.45,854.67,852.17,853.48,600.0
2020-06-11 14:45:00,855.26,855.97,851.55,851.55,3203.0,855.26,855.97,851.55,851.55,3203.0
2020-06-11 14:50:00,851.63,851.63,847.0,847.0,3170.0,851.63,851.63,847.0,847.0,3170.0
2020-06-11 14:55:00,846.72,851.78,846.72,850.9,1729.0,846.72,851.78,846.72,850.9,1729.0
2020-06-11 15:00:00,853.14,853.9,850.77,853.9,1000.0,853.14,853.9,850.77,853.9,1000.0
2020-06-11 15:05:00,854.42,855.88,851.66,855.28,2912.0,854.42,855.88,851.66,855.28,2912.0
2020-06-11 15:10:00,853.64,855.69,852.11,852.11,2220.0,853.64,855.69,852.11,852.11,2220.0
2020-06-11 15:15:00,851.83,853.07,849.57,851.5,2551.0,851.83,853.07,849.57,851.5,2551.0
2020-06-11 15:20:00,851.84,851.85,848.65,849.35,3578.0,851.84,851.85,848.65,849.35,3578.0
2020-06-11 15:25:00,849.5,849.92,847.62,848.41,5804.0,849.5,849.92,847.62,848.41,5804.0
2020-06-11 15:30:00,848.0,850.73,845.86,850.73,5778.0,848.0,850.73,845.86,850.73,5778.0
2020-06-11 15:35:00,850.13,850.84,846.75,847.75,2626.0,850.13,850.84,846.75,847.75,2626.0
2020-06-11 15:40:00,847.63,856.05,847.63,856.05,5029.0,847.63,856.05,847.63,856.05,5029.0
2020-06-11 15:45:00,855.51,855.62,851.58,854.8,4872.0,855.51,855.62,851.58,854.8,4872.0
2020-06-11 15:50:00,855.1,857.44,853.8,856.72,15014.0,855.1,857.44,853.8,856.72,15014.0
2020-06-11 15:55:00,857.62,859.45,854.47,854.91,11844.0,857.62,859.45,854.47,854.91,11844.0
2020-06-12 09:30:00,874.43,875.0,870.34,872.82,14763.0,874.43,875.0,870.34,872.82,14763.0
2020-06-12 09:35:00,873.0,878.0,872.92,875.63,6107.0,873.0,878.0,872.92,875.63,6107.0
2020-06-12 09:40:00,875.5,880.0,875.0,880.0,8120.0,875.5,880.0,875.0,880.0,8120.0
2020-06-12 09:45:00,879.0,886.49,879.0,881.84,9698.0,879.0,886.49,879.0,881.84,9698.0
2020-06-12 09:50:00,880.2,883.41,880.2,882.82,6036.0,880.2,883.41,880.2,882.82,6036.0
2020-06-12 09:55:00,882.32,882.85,880.0,880.41,6489.0,882.32,882.85,880.0,880.41,6489.0
2020-06-12 10:00:00,881.52,884.3,880.62,884.3,12807.0,881.52,884.3,880.62,884.3,12807.0
2020-06-12 10:05:00,882.21,886.6,882.21,885.74,3250.0,882.21,886.6,882.21,885.74,3250.0
2020-06-12 10:10:00,884.99,885.87,879.84,883.06,6825.0,884.99,885.87,879.84,883.06,6825.0
2020-06-12 10:15:00,882.8,883.07,879.12,879.12,5309.0,882.8,883.07,879.12,879.12,5309.0
2020-06-12 10:20:00,879.81,882.67,878.74,881.84,2500.0,879.81,882.67,878.74,881.84,2500.0
2020-06-12 10:25:00,882.44,886.46,879.33,879.33,16648.0,882.44,886.46,879.33,879.33,16648.0
2020-06-12 10:30:00,880.31,883.0,879.51,881.01,11191.0,880.31,883.0,879.51,881.01,11191.0
2020-06-12 10:35:00,881.15,884.47,880.46,881.4,7000.0,881.15,884.47,880.46,881.4,7000.0
2020-06-12 10:40:00,883.12,885.19,881.64,885.18,3063.0,883.12,885.19,881.64,885.18,3063.0
2020-06-12 10:45:00,884.21,886.0,882.14,884.39,3333.0,884.21,886.0,882.14,884.39,3333.0
2020-06-12 10:50:00,883.13,884.89,880.0,881.11,14206.0,883.13,884.89,880.0,881.11,14206.0
2020-06-12 10:55:00,881.96,883.25,877.51,878.23,10350.0,881.96,883.25,877.51,878.23,10350.0
2020-06-12 11:00:00,878.83,878.83,870.0,870.0,7635.0,878.83,878.83,870.0,870.0,7635.0
2020-06-12 11:05:00,870.73,880.54,870.73,880.54,4256.0,870.73,880.54,870.73,880.54,4256.0
2020-06-12 11:10:00,878.5,880.75,875.49,875.49,2145.0,878.5,880.75,875.49,875.49,2145.0
2020-06-12 11:15:00,875.1,876.31,869.8,870.0,2625.0,875.1,876.31,869.8,870.0,2625.0
2020-06-12 11:20:00,869.23,874.31,869.23,870.36,3584.0,869.23,874.31,869.23,870.36,3584.0
2020-06-12 11:25:00,869.44,881.0,869.44,880.39,4266.0,869.44,881.0,869.44,880.39,4266.0
2020-06-12 11:30:00,879.31,880.17,875.84,880.17,2833.0,879.31,880.17,875.84,880.17,2833.0
2020-06-12 11:35:00,880.18,882.63,879.56,882.62,6676.0,880.18,882.63,879.56,882.62,6676.0
2020-06-12 11:40:00,882.0,883.93,881.25,882.55,3058.0,882.0,883.93,881.25,882.55,3058.0
2020-06-12 11:45:00,882.84,886.2,882.24,885.42,6183.0,882.84,886.2,882.24,885.42,6183.0
2020-06-12 11:50:00,885.36,885.63,882.21,885.0,1899.0,885.36,885.63,882.21,885.0,1899.0
2020-06-12 11:55:00,885.8,890.83,884.65,890.83,3489.0,885.8,890.83,884.65,890.83,3489.0
2020-06-12 12:00:00,889.88,892.74,887.47,892.65,6215.0,889.88,892.74,887.47,892.65,6215.0
2020-06-12 12:05:00,892.73,893.84,891.68,891.91,2325.0,892.73,893.84,891.68,891.91,2325.0
2020-06-12 12:10:00,891.91,892.0,889.7,892.0,3045.0,891.91,892.0,889.7,892.0,3045.0
2020-06-12 12:15:00,891.0,894.51,890.25,893.09,3787.0,891.0,894.51,890.25,893.09,3787.0
2020-06-12 12:20:00,894.36,895.79,892.69,893.5,6580.0,894.36,895.79,892.69,893.5,6580.0
2020-06-12 12:25:00,892.13,895.58,891.0,894.6,5204.0,892.13,895.58,891.0,894.6,5204.0
2020-06-12 12:30:00,894.09,894.66,887.86,887.86,3975.0,894.09,894.66,887.86,887.86,3975.0
2020-06-12 12:35:00,890.12,891.23,887.68,887.68,1100.0,890.12,891.23,887.68,887.68,1100.0
2020-06-12 12:40:00,890.6,893.1,887.68,887.68,1972.0,890.6,893.1,887.68,887.68,1972.0
2020-06-12 12:45:00,887.05,887.05,884.78,885.92,2384.0,887.05,887.05,884.78,885.92,2384.0
2020-06-12 12:50:00,887.48,891.21,887.24,888.98,4400.0,887.48,891.21,887.24,888.98,4400.0
2020-06-12 12:55:00,888.5,889.98,887.79,888.82,1191.0,888.5,889.98,887.79,888.82,1191.0
2020-06-12 13:00:00,888.5,889.02,885.13,885.3,5426.0,888.5,889.02,885.13,885.3,5426.0
2020-06-12 13:05:00,886.24,888.51,885.48,888.51,1925.0,886.24,888.51,885.48,888.51,1925.0
2020-06-12 13:10:00,887.47,887.47,886.11,886.19,500.0,887.47,887.47,886.11,886.19,500.0
2020-06-12 13:15:00,885.17,886.65,883.73,885.13,3917.0,885.17,886.65,883.73,885.13,3917.0
2020-06-12 13:20:00,883.78,885.19,881.39,881.39,5510.0,883.78,885.19,881.39,881.39,5510.0
2020-06-12 13:25:00,881.62,884.2,881.45,881.45,2200.0,881.62,884.2,881.45,881.45,2200.0
2020-06-12 13:30:00,882.07,882.48,880.94,881.0,2945.0,882.07,882.48,880.94,881.0,2945.0
2020-06-12 13:35:00,881.23,882.21,879.0,879.0,7475.0,881.23,882.21,879.0,879.0,7475.0
2020-06-12 13:40:00,878.5,881.43,878.49,880.57,5844.0,878.5,881.43,878.49,880.57,5844.0
2020-06-12 13:45:00,878.75,880.59,874.56,875.77,3630.0,878.75,880.59,874.56,875.77,3630.0
2020-06-12 13:50:00,873.75,873.75,872.02,873.11,1931.0,873.75,873.75,872.02,873.11,1931.0
2020-06-12 13:55:00,873.09,874.19,871.79,871.8,2779.0,873.09,874.19,871.79,871.8,2779.0
2020-06-12 14:00:00,873.68,875.99,871.53,875.78,707.0,873.68,875.99,871.53,875.78,707.0
2020-06-12 14:05:00,872.78,872.78,871.0,871.0,3100.0,872.78,872.78,871.0,871.0,3100.0
2020-06-12 14:10:00,873.79,878.1,873.66,876.23,3726.0,873.79,878.1,873.66,876.23,3726.0
2020-06-12 14:15:00,877.5,879.0,874.84,879.0,2300.0,877.5,879.0,874.84,879.0,2300.0
2020-06-12 14:20:00,878.03,880.0,878.03,879.87,2100.0,878.03,880.0,878.03,879.87,2100.0
2020-06-12 14:25:00,881.01,884.94,881.01,884.65,4944.0,881.01,884.94,881.01,884.65,4944.0
2020-06-12 14:30:00,885.31,889.19,885.27,887.73,3200.0,885.31,889.19,885.27,887.73,3200.0
2020-06-12 14:35:00,887.7,887.7,883.5,883.5,1100.0,887.7,887.7,883.5,883.5,1100.0
2020-06-12 14:40:00,884.85,885.52,881.7,884.78,3201.0,884.85,885.52,881.7,884.78,3201.0
2020-06-12 14:45:00,884.22,886.81,884.22,886.81,1036.0,884.22,886.81,884.22,886.81,1036.0
2020-06-12 14:50:00,885.55,887.82,884.54,887.82,800.0,885.55,887.82,884.54,887.82,800.0
2020-06-12 14:55:00,888.35,890.11,885.75,890.0,2200.0,888.35,890.11,885.75,890.0,2200.0
2020-06-12 15:00:00,889.86,891.71,888.38,889.23,1573.0,889.86,891.71,888.38,889.23,1573.0
2020-06-12 15:05:00,889.49,892.8,889.48,891.17,4395.0,889.49,892.8,889.48,891.17,4395.0
2020-06-12 15:10:00,891.96,895.01,891.95,895.01,12300.0,891.96,895.01,891.95,895.01,12300.0
2020-06-12 15:15:00,895.34,896.0,890.0,891.34,5729.0,895.34,896.0,890.0,891.34,5729.0
2020-06-12 15:20:00,890.87,892.56,889.07,889.4,3072.0,890.87,892.56,889.07,889.4,3072.0
2020-06-12 15:25:00,889.09,890.22,888.06,889.37,2571.0,889.09,890.22,888.06,889.37,2571.0
2020-06-12 15:30:00,890.55,894.75,889.71,894.75,6861.0,890.55,894.75,889.71,894.75,6861.0
2020-06-12 15:35:00,895.58,897.56,891.81,895.9,5371.0,895.58,897.56,891.81,895.9,5371.0
2020-06-12 15:40:00,895.9,896.6,894.08,894.1,7173.0,895.9,896.6,894.08,894.1,7173.0
2020-06-12 15:45:00,894.06,895.25,890.83,891.66,7496.0,894.06,895.25,890.83,891.66,7496.0
2020-06-12 15:50:00,891.66,897.64,891.49,895.11,23827.0,891.66,897.64,891.49,895.11,23827.0
2020-06-12 15:55:00,895.8,900.8,895.23,895.23,24440.0,895.8,900.8,895.23,895.23,24440.0
2020-06-15 09:30:00,885.86,890.0,877.02,881.48,33150.0,885.86,890.0,877.02,881.48,33150.0
2020-06-15 09:35:00,882.17,898.73,882.16,894.99,7412.0,882.17,898.73,882.16,894.99,7412.0
2020-06-15 09:40:00,895.07,899.0,893.01,896.0,2985.0,895.07,899.0,893.01,896.0,2985.0
2020-06-15 09:45:00,895.89,895.96,890.39,894.29,3383.0,895.89,895.96,890.39,894.29,3383.0
2020-06-15 09:50:00,893.72,904.49,893.72,900.97,7028.0,893.72,904.49,893.72,900.97,7028.0
2020-06-15 09:55:00,899.11,906.78,898.44,906.01,3657.0,899.11,906.78,898.44,906.01,3657.0
2020-06-15 10:00:00,904.43,914.0,904.43,911.43,6871.0,904.43,914.0,904.43,911.43,6871.0
2020-06-15 10:05:00,910.03,916.93,910.03,916.93,3832.0,910.03,916.93,910.03,916.93,3832.0
2020-06-15 10:10:00,916.84,920.0,912.02,912.12,6170.0,916.84,920.0,912.02,912.12,6170.0
2020-06-15 10:15:00,911.15,913.4,908.52,913.0,3706.0,911.15,913.4,908.52,913.0,3706.0
2020-06-15 10:20:00,912.99,916.57,911.53,911.53,1000.0,912.99,916.57,911.53,911.53,1000.0
2020-06-15 10:25:00,910.53,912.98,909.79,909.79,2016.0,910.53,912.98,909.79,909.79,2016.0
2020-06-15 10:30:00,909.01,909.47,906.0,906.51,4078.0,909.01,909.47,906.0,906.51,4078.0
2020-06-15 10:35:00,908.13,909.96,906.8,908.34,10509.0,908.13,909.96,906.8,908.34,10509.0
2020-06-15 10:40:00,908.68,909.94,906.01,908.11,3620.0,908.68,909.94,906.01,908.11,3620.0
2020-06-15 10:45:00,908.0,912.29,907.51,911.64,3200.0,908.0,912.29,907.51,911.64,3200.0
2020-06-15 10:50:00,911.12,916.8,910.18,915.48,4802.0,911.12,916.8,910.18,915.48,4802.0
2020-06-15 10:55:00,915.61,916.24,910.7,912.37,2500.0,915.61,916.24,910.7,912.37,2500.0
2020-06-15 11:00:00,911.93,918.56,911.93,917.52,1924.0,911.93,918.56,911.93,917.52,1924.0
2020-06-15 11:05:00,917.79,920.0,917.78,917.88,3059.0,917.79,920.0,917.78,917.88,3059.0
2020-06-15 11:10:00,917.13,917.13,916.64,916.64,200.0,917.13,917.13,916.64,916.64,200.0
2020-06-15 11:15:00,918.5,918.65,916.35,917.22,2504.0,918.5,918.65,916.35,917.22,2504.0
2020-06-15 11:20:00,917.27,919.99,916.15,919.99,2100.0,917.27,919.99,916.15,919.99,2100.0
2020-06-15 11:25:00,919.92,920.72,916.0,918.26,2880.0,919.92,920.72,916.0,918.26,2880.0
2020-06-15 11:30:00,920.81,921.36,918.24,919.54,1950.0,920.81,921.36,918.24,919.54,1950.0
2020-06-15 11:35:00,919.52,920.15,917.5,918.92,2329.0,919.52,920.15,917.5,918.92,2329.0
2020-06-15 11:40:00,920.0,921.53,917.5,917.5,4325.0,920.0,921.53,917.5,917.5,4325.0
2020-06-15 11:45:00,918.77,918.89,916.41,916.51,900.0,918.77,918.89,916.41,916.51,900.0
2020-06-15 11:50:00,916.61,916.61,912.25,912.27,5350.0,916.61,916.61,912.25,912.27,5350.0
2020-06-15 11:55:00,913.42,916.83,913.02,916.83,2773.0,913.42,916.83,913.02,916.83,2773.0
2020-06-15 12:00:00,916.2,920.27,915.81,920.27,2100.0,916.2,920.27,915.81,920.27,2100.0
2020-06-15 12:05:00,919.29,920.74,917.74,919.64,1720.0,919.29,920.74,917.74,919.64,1720.0
2020-06-15 12:10:00,920.62,920.72,919.0,920.72,1600.0,920.62,920.72,919.0,920.72,1600.0
2020-06-15 12:15:00,920.06,920.68,919.46,920.05,3200.0,920.06,920.68,919.46,920.05,3200.0
2020-06-15 12:20:00,919.57,920.29,917.93,918.08,2721.0,919.57,920.29,917.93,918.08,2721.0
2020-06-15 12:25:00,918.38,918.99,916.83,918.33,3400.0,918.38,918.99,916.83,918.33,3400.0
2020-06-15 12:30:00,917.92,919.0,913.47,916.14,1893.0,917.92,919.0,913.47,916.14,1893.0
2020-06-15 12:35:00,915.66,916.67,915.0,915.47,3600.0,915.66,916.67,915.0,915.47,3600.0
2020-06-15 12:40:00,915.39,917.7,915.12,916.33,1722.0,915.39,917.7,915.12,916.33,1722.0
2020-06-15 12:45:00,917.07,919.47,917.06,919.47,1200.0,917.07,919.47,917.06,919.47,1200.0
2020-06-15 12:50:00,918.74,920.44,918.62,919.91,2500.0,918.74,920.44,918.62,919.91,2500.0
2020-06-15 12:55:00,919.44,921.53,918.21,921.53,1227.0,919.44,921.53,918.21,921.53,1227.0
2020-06-15 13:00:00,920.78,921.45,919.01,919.84,1900.0,920.78,921.45,919.01,919.84,1900.0
2020-06-15 13:05:00,919.97,921.86,919.47,921.86,1615.0,919.97,921.86,919.47,921.86,1615.0
2020-06-15 13:10:00,922.19,922.51,921.0,922.5,1029.0,922.19,922.51,921.0,922.5,1029.0
2020-06-15 13:15:00,922.5,924.07,921.35,923.49,7425.0,922.5,924.07,921.35,923.49,7425.0
2020-06-15 13:20:00,923.86,924.5,923.18,923.43,5530.0,923.86,924.5,923.18,923.43,5530.0
2020-06-15 13:25:00,923.42,923.7,922.49,923.27,4820.0,923.42,923.7,922.49,923.27,4820.0
2020-06-15 13:30:00,923.2,923.77,922.88,923.73,1100.0,923.2,923.77,922.88,923.73,1100.0
2020-06-15 13:35:00,923.53,924.15,922.0,923.22,10358.0,923.53,924.15,922.0,923.22,10358.0
2020-06-15 13:40:00,923.68,923.68,922.01,922.43,880.0,923.68,923.68,922.01,922.43,880.0
2020-06-15 13:45:00,922.01,922.98,922.0,922.98,2100.0,922.01,922.98,922.0,922.98,2100.0
2020-06-15 13:50:00,924.5,925.99,924.47,924.47,1100.0,924.5,925.99,924.47,924.47,1100.0
2020-06-15 13:55:00,924.42,928.64,923.41,928.03,2000.0,924.42,928.64,923.41,928.03,2000.0
2020-06-15 14:00:00,928.18,933.35,928.18,933.35,2300.0,928.18,933.35,928.18,933.35,2300.0
2020-06-15 14:05:00,934.22,934.49,931.37,931.37,2750.0,934.22,934.49,931.37,931.37,2750.0
2020-06-15 14:10:00,932.54,935.33,931.05,934.34,6800.0,932.54,935.33,931.05,934.34,6800.0
2020-06-15 14:15:00,935.15,940.38,935.15,940.38,4075.0,935.15,940.38,935.15,940.38,4075.0
2020-06-15 14:20:00,937.53,939.36,933.04,938.34,5450.0,937.53,939.36,933.04,938.34,5450.0
2020-06-15 14:25:00,936.15,938.7,936.14,938.69,700.0,936.15,938.7,936.14,938.69,700.0
2020-06-15 14:30:00,938.38,938.38,930.8,932.4,2796.0,938.38,938.38,930.8,932.4,2796.0
2020-06-15 14:35:00,933.87,934.09,931.83,933.78,1982.0,933.87,934.09,931.83,933.78,1982.0
2020-06-15 14:40:00,931.89,934.57,931.88,932.45,2500.0,931.89,934.57,931.88,932.45,2500.0
2020-06-15 14:45:00,932.87,934.78,930.0,931.15,3765.0,932.87,934.78,930.0,931.15,3765.0
2020-06-15 14:50:00,930.23,931.14,926.69,928.04,3210.0,930.23,931.14,926.69,928.04,3210.0
2020-06-15 14:55:00,928.58,928.58,927.02,927.99,1900.0,928.58,928.58,927.02,927.99,1900.0
2020-06-15 15:00:00,926.69,929.72,926.56,928.31,1990.0,926.69,929.72,926.56,928.31,1990.0
2020-06-15 15:05:00,928.66,928.66,925.87,926.29,2750.0,928.66,928.66,925.87,926.29,2750.0
2020-06-15 15:10:00,926.33,928.67,926.0,926.33,1500.0,926.33,928.67,926.0,926.33,1500.0
2020-06-15 15:15:00,925.68,925.68,923.26,923.26,1100.0,925.68,925.68,923.26,923.26,1100.0
2020-06-15 15:20:00,921.0,921.33,919.57,921.33,2100.0,921.0,921.33,919.57,921.33,2100.0
2020-06-15 15:25:00,921.43,922.24,919.68,920.34,2601.0,921.43,922.24,919.68,920.34,2601.0
2020-06-15 15:30:00,920.52,921.79,918.47,919.34,2480.0,920.52,921.79,918.47,919.34,2480.0
2020-06-15 15:35:00,919.88,920.33,918.0,918.09,3816.0,919.88,920.33,918.0,918.09,3816.0
2020-06-15 15:40:00,917.23,919.27,915.56,917.92,5657.0,917.23,919.27,915.56,917.92,5657.0
2020-06-15 15:45:00,917.0,922.9,916.92,921.48,9320.0,917.0,922.9,916.92,921.48,9320.0
2020-06-15 15:50:00,921.7,924.41,921.07,921.07,5335.0,921.7,924.41,921.07,921.07,5335.0
2020-06-15 15:55:00,922.59,925.25,921.8,924.0,12517.0,922.59,925.25,921.8,924.0,12517.0
2020-06-16 09:30:00,958.02,959.67,949.01,949.98,17257.0,958.02,959.67,949.01,949.98,17257.0
2020-06-16 09:35:00,949.98,953.82,947.07,949.9,4055.0,949.98,953.82,947.07,949.9,4055.0
2020-06-16 09:40:00,949.9,952.43,947.0,950.03,7212.0,949.9,952.43,947.0,950.03,7212.0
2020-06-16 09:45:00,949.2,949.2,941.05,942.65,7019.0,949.2,949.2,941.05,942.65,7019.0
2020-06-16 09:50:00,941.2,945.65,937.67,945.64,7154.0,941.2,945.65,937.67,945.64,7154.0
2020-06-16 09:55:00,946.61,951.92,946.46,950.99,5656.0,946.61,951.92,946.46,950.99,5656.0
2020-06-16 10:00:00,950.94,955.67,948.0,948.01,3125.0,950.94,955.67,948.0,948.01,3125.0
2020-06-16 10:05:00,947.97,951.89,947.97,951.84,1025.0,947.97,951.89,947.97,951.84,1025.0
2020-06-16 10:10:00,950.0,953.2,947.88,947.88,3264.0,950.0,953.2,947.88,947.88,3264.0
2020-06-16 10:15:00,946.8,948.28,945.53,948.28,3929.0,946.8,948.28,945.53,948.28,3929.0
2020-06-16 10:20:00,945.27,947.48,943.82,947.48,2405.0,945.27,947.48,943.82,947.48,2405.0
2020-06-16 10:25:00,948.87,949.88,943.56,947.47,4537.0,948.87,949.88,943.56,947.47,4537.0
2020-06-16 10:30:00,948.73,949.88,946.09,947.29,3910.0,948.73,949.88,946.09,947.29,3910.0
2020-06-16 10:35:00,949.4,950.4,946.33,946.79,1600.0,949.4,950.4,946.33,946.79,1600.0
2020-06-16 10:40:00,946.04,946.04,941.11,941.11,2200.0,946.04,946.04,941.11,941.11,2200.0
2020-06-16 10:45:00,941.04,941.04,937.87,938.77,5456.0,941.04,941.04,937.87,938.77,5456.0
2020-06-16 10:50:00,938.77,940.2,932.81,934.11,9712.0,938.77,940.2,932.81,934.11,9712.0
2020-06-16 10:55:00,933.42,934.72,928.59,930.95,9437.0,933.42,934.72,928.59,930.95,9437.0
2020-06-16 11:00:00,925.86,930.82,923.25,930.69,7000.0,925.86,930.82,923.25,930.69,7000.0
2020-06-16 11:05:00,931.35,940.84,930.31,940.84,7049.0,931.35,940.84,930.31,940.84,7049.0
2020-06-16 11:10:00,941.86,944.22,937.57,944.22,2500.0,941.86,944.22,937.57,944.22,2500.0
2020-06-16 11:15:00,944.99,949.56,941.2,946.32,4000.0,944.99,949.56,941.2,946.32,4000.0
2020-06-16 11:20:00,946.41,949.56,945.88,945.88,2650.0,946.41,949.56,945.88,945.88,2650.0
2020-06-16 11:25:00,948.78,950.01,948.54,949.0,3352.0,948.78,950.01,948.54,949.0,3352.0
2020-06-16 11:30:00,949.44,949.44,942.83,948.79,2110.0,949.44,949.44,942.83,948.79,2110.0
2020-06-16 11:35:00,949.97,950.3,946.99,948.9,2598.0,949.97,950.3,946.99,948.9,2598.0
2020-06-16 11:40:00,949.61,957.98,949.6,956.84,6600.0,949.61,957.98,949.6,956.84,6600.0
2020-06-16 11:45:00,957.51,964.84,956.41,958.07,7640.0,957.51,964.84,956.41,958.07,7640.0
2020-06-16 11:50:00,958.78,958.78,955.57,956.41,1500.0,958.78,958.78,955.57,956.41,1500.0
2020-06-16 11:55:00,956.03,956.07,953.05,953.16,1847.0,956.03,956.07,953.05,953.16,1847.0
2020-06-16 12:00:00,954.3,954.98,950.0,952.14,5720.0,954.3,954.98,950.0,952.14,5720.0
2020-06-16 12:05:00,952.64,952.64,948.25,949.43,3348.0,952.64,952.64,948.25,949.43,3348.0
2020-06-16 12:10:00,949.42,953.4,948.49,951.16,1959.0,949.42,953.4,948.49,951.16,1959.0
2020-06-16 12:15:00,950.48,952.82,946.12,947.2,1960.0,950.48,952.82,946.12,947.2,1960.0
2020-06-16 12:20:00,948.41,948.41,947.07,947.92,1500.0,948.41,948.41,947.07,947.92,1500.0
2020-06-16 12:25:00,948.04,950.0,948.03,950.0,300.0,948.04,950.0,948.03,950.0,300.0
2020-06-16 12:30:00,948.0,950.84,946.73,949.19,2951.0,948.0,950.84,946.73,949.19,2951.0
2020-06-16 12:35:00,949.3,949.3,949.25,949.25,300.0,949.3,949.3,949.25,949.25,300.0
2020-06-16 12:40:00,946.64,951.27,946.63,951.27,3274.0,946.64,951.27,946.63,951.27,3274.0
2020-06-16 12:45:00,951.4,951.4,947.05,949.23,500.0,951.4,951.4,947.05,949.23,500.0
2020-06-16 12:50:00,948.69,952.0,947.56,951.18,2723.0,948.69,952.0,947.56,951.18,2723.0
2020-06-16 12:55:00,950.28,951.44,950.28,951.44,706.0,950.28,951.44,950.28,951.44,706.0
2020-06-16 13:00:00,949.71,950.73,948.94,948.94,500.0,949.71,950.73,948.94,948.94,500.0
2020-06-16 13:05:00,945.99,946.58,944.7,945.93,2904.0,945.99,946.58,944.7,945.93,2904.0
2020-06-16 13:10:00,946.19,946.19,944.57,944.97,1900.0,946.19,946.19,944.57,944.97,1900.0
2020-06-16 13:15:00,945.26,945.51,945.26,945.5,8300.0,945.26,945.51,945.26,945.5,8300.0
2020-06-16 13:20:00,946.72,946.72,946.72,946.72,100.0,946.72,946.72,946.72,946.72,100.0
2020-06-16 13:25:00,944.64,945.05,943.32,945.05,760.0,944.64,945.05,943.32,945.05,760.0
2020-06-16 13:30:00,944.99,945.07,944.49,944.5,400.0,944.99,945.07,944.49,944.5,400.0
2020-06-16 13:35:00,945.0,945.26,945.0,945.26,400.0,945.0,945.26,945.0,945.26,400.0
2020-06-16 13:40:00,945.48,947.75,945.48,947.75,900.0,945.48,947.75,945.48,947.75,900.0
2020-06-16 13:45:00,947.49,948.81,945.84,948.2,1600.0,947.49,948.81,945.84,948.2,1600.0
2020-06-16 13:50:00,947.98,948.0,943.1,943.1,3188.0,947.98,948.0,943.1,943.1,3188.0
2020-06-16 13:55:00,944.92,944.96,943.01,944.3,11779.0,944.92,944.96,943.01,944.3,11779.0
2020-06-16 14:00:00,944.31,946.01,944.04,946.0,2400.0,944.31,946.01,944.04,946.0,2400.0
2020-06-16 14:05:00,946.43,946.43,946.42,946.43,100.0,946.43,946.43,946.42,946.43,100.0
2020-06-16 14:10:00,947.63,947.63,947.12,947.12,200.0,947.63,947.63,947.12,947.12,200.0
2020-06-16 14:15:00,946.55,948.11,945.87,946.38,1572.0,946.55,948.11,945.87,946.38,1572.0
2020-06-16 14:20:00,945.5,945.65,941.27,945.65,3458.0,945.5,945.65,941.27,945.65,3458.0
2020-06-16 14:25:00,944.46,944.46,943.0,943.13,520.0,944.46,944.46,943.0,943.13,520.0
2020-06-16 14:30:00,946.33,946.91,944.2,945.93,2500.0,946.33,946.91,944.2,945.93,2500.0
2020-06-16 14:35:00,945.82,945.82,945.61,945.61,200.0,945.82,945.82,945.61,945.61,200.0
2020-06-16 14:40:00,945.48,945.62,944.93,944.93,600.0,945.48,945.62,944.93,944.93,600.0
2020-06-16 14:45:00,944.98,947.39,944.74,947.39,1600.0,944.98,947.39,944.74,947.39,1600.0
2020-06-16 14:50:00,948.25,950.0,948.25,950.0,1979.0,948.25,950.0,948.25,950.0,1979.0
2020-06-16 14:55:00,948.46,949.05,948.45,949.0,1100.0,948.46,949.05,948.45,949.0,1100.0
2020-06-16 15:00:00,947.69,948.43,946.3,946.3,1796.0,947.69,948.43,946.3,946.3,1796.0
2020-06-16 15:05:00,946.15,947.12,944.85,946.1,2000.0,946.15,947.12,944.85,946.1,2000.0
2020-06-16 15:10:00,943.86,947.3,943.86,947.3,2228.0,943.86,947.3,943.86,947.3,2228.0
2020-06-16 15:15:00,947.15,947.15,945.0,945.75,7987.0,947.15,947.15,945.0,945.75,7987.0
2020-06-16 15:20:00,946.48,950.25,946.48,947.98,2200.0,946.48,950.25,946.48,947.98,2200.0
2020-06-16 15:25:00,948.78,949.65,946.48,947.64,3175.0,948.78,949.65,946.48,947.64,3175.0
2020-06-16 15:30:00,947.49,952.55,947.49,952.55,2800.0,947.49,952.55,947.49,952.55,2800.0
2020-06-16 15:35:00,950.45,951.78,950.08,950.53,3100.0,950.45,951.78,950.08,950.53,3100.0
2020-06-16 15:40:00,951.35,952.02,947.69,947.69,3703.0,951.35,952.02,947.69,947.69,3703.0
2020-06-16 15:45:00,947.76,949.47,946.79,946.79,3336.0,947.76,949.47,946.79,946.79,3336.0
2020-06-16 15:50:00,948.48,950.08,946.25,947.04,9394.0,948.48,950.08,946.25,947.04,9394.0
2020-06-16 15:55:00,947.55,950.82,947.42,950.27,10989.0,947.55,950.82,947.42,950.27,10989.0
2020-06-17 09:30:00,960.31,963.84,956.55,963.84,12640.0,960.31,963.84,956.55,963.84,12640.0
2020-06-17 09:35:00,962.63,966.64,958.0,963.0,9294.0,962.63,966.64,958.0,963.0,9294.0
2020-06-17 09:40:00,963.0,963.4,958.0,960.34,3059.0,963.0,963.4,958.0,960.34,3059.0
2020-06-17 09:45:00,961.85,967.27,961.0,967.27,9205.0,961.85,967.27,961.0,967.27,9205.0
2020-06-17 09:50:00,966.61,966.61,959.06,959.5,2549.0,966.61,966.61,959.06,959.5,2549.0
2020-06-17 09:55:00,960.67,960.67,950.29,952.8,3906.0,960.67,960.67,950.29,952.8,3906.0
2020-06-17 10:00:00,954.56,957.39,946.2,946.77,13305.0,954.56,957.39,946.2,946.77,13305.0
2020-06-17 10:05:00,946.89,955.26,946.89,952.06,5251.0,946.89,955.26,946.89,952.06,5251.0
2020-06-17 10:10:00,953.29,955.85,953.24,953.24,2271.0,953.29,955.85,953.24,953.24,2271.0
2020-06-17 10:15:00,954.07,957.65,947.1,947.57,2404.0,954.07,957.65,947.1,947.57,2404.0
2020-06-17 10:20:00,949.48,950.93,941.17,941.17,5969.0,949.48,950.93,941.17,941.17,5969.0
2020-06-17 10:25:00,942.41,946.16,941.01,943.92,4991.0,942.41,946.16,941.01,943.92,4991.0
2020-06-17 10:30:00,944.6,946.16,940.66,944.04,9341.0,944.6,946.16,940.66,944.04,9341.0
2020-06-17 10:35:00,946.0,946.14,944.58,944.89,2006.0,946.0,946.14,944.58,944.89,2006.0
2020-06-17 10:40:00,943.01,945.24,942.89,945.24,800.0,943.01,945.24,942.89,945.24,800.0
2020-06-17 10:45:00,945.36,945.85,943.59,945.13,1323.0,945.36,945.85,943.59,945.13,1323.0
2020-06-17 10:50:00,945.21,945.54,944.27,945.53,3577.0,945.21,945.54,944.27,945.53,3577.0
2020-06-17 10:55:00,945.53,945.72,943.72,945.19,7827.0,945.53,945.72,943.72,945.19,7827.0
2020-06-17 11:00:00,944.34,944.87,943.8,944.0,800.0,944.34,944.87,943.8,944.0,800.0
2020-06-17 11:05:00,944.0,944.65,943.67,943.78,2733.0,944.0,944.65,943.67,943.78,2733.0
2020-06-17 11:10:00,944.49,945.6,943.75,943.75,2600.0,944.49,945.6,943.75,943.75,2600.0
2020-06-17 11:15:00,943.0,946.02,943.0,944.24,2192.0,943.0,946.02,943.0,944.24,2192.0
2020-06-17 11:20:00,944.41,944.63,943.8,943.9,500.0,944.41,944.63,943.8,943.9,500.0
2020-06-17 11:25:00,943.96,945.68,943.96,944.35,1100.0,943.96,945.68,943.96,944.35,1100.0
2020-06-17 11:30:00,944.6,945.92,944.13,945.6,1400.0,944.6,945.92,944.13,945.6,1400.0
2020-06-17 11:35:00,945.92,945.95,944.28,944.28,1400.0,945.92,945.95,944.28,944.28,1400.0
2020-06-17 11:40:00,944.54,947.19,944.46,945.68,1300.0,944.54,947.19,944.46,945.68,1300.0
2020-06-17 11:45:00,946.27,947.0,941.88,942.75,1850.0,946.27,947.0,941.88,942.75,1850.0
2020-06-17 11:50:00,942.77,943.76,941.75,942.32,1099.0,942.77,943.76,941.75,942.32,1099.0
2020-06-17 11:55:00,941.13,941.76,940.01,940.01,1352.0,941.13,941.76,940.01,940.01,1352.0
2020-06-17 12:00:00,940.13,941.59,940.13,940.75,4645.0,940.13,941.59,940.13,940.75,4645.0
2020-06-17 12:05:00,941.59,943.0,940.65,941.01,3108.0,941.59,943.0,940.65,941.01,3108.0
2020-06-17 12:10:00,941.31,941.31,938.6,938.6,2211.0,941.31,941.31,938.6,938.6,2211.0
2020-06-17 12:15:00,939.67,939.67,939.67,939.67,145.0,939.67,939.67,939.67,939.67,145.0
2020-06-17 12:20:00,938.6,940.31,938.6,940.31,900.0,938.6,940.31,938.6,940.31,900.0
2020-06-17 12:25:00,940.11,940.11,939.21,939.21,1200.0,940.11,940.11,939.21,939.21,1200.0
2020-06-17 12:30:00,939.2,940.74,939.2,940.74,1251.0,939.2,940.74,939.2,940.74,1251.0
2020-06-17 12:35:00,939.84,939.84,936.81,936.81,1727.0,939.84,939.84,936.81,936.81,1727.0
2020-06-17 12:40:00,936.51,936.51,932.17,933.71,2850.0,936.51,936.51,932.17,933.71,2850.0
2020-06-17 12:45:00,934.46,935.52,934.46,935.52,600.0,934.46,935.52,934.46,935.52,600.0
2020-06-17 12:50:00,935.97,936.61,935.97,936.11,2606.0,935.97,936.61,935.97,936.11,2606.0
2020-06-17 12:55:00,936.13,937.0,935.95,936.92,1900.0,936.13,937.0,935.95,936.92,1900.0
2020-06-17 13:00:00,937.73,940.09,937.2,939.58,1300.0,937.73,940.09,937.2,939.58,1300.0
2020-06-17 13:05:00,939.11,939.77,938.28,939.04,1850.0,939.11,939.77,938.28,939.04,1850.0
2020-06-17 13:10:00,939.4,939.68,938.39,939.62,1200.0,939.4,939.68,938.39,939.62,1200.0
2020-06-17 13:15:00,939.56,940.3,939.55,940.19,700.0,939.56,940.3,939.55,940.19,700.0
2020-06-17 13:20:00,940.82,940.83,937.48,937.5,3000.0,940.82,940.83,937.48,937.5,3000.0
2020-06-17 13:25:00,938.18,938.69,936.48,936.48,1201.0,938.18,938.69,936.48,936.48,1201.0
2020-06-17 13:30:00,936.48,938.12,936.47,936.78,1000.0,936.48,938.12,936.47,936.78,1000.0
2020-06-17 13:35:00,937.12,937.6,936.91,937.15,500.0,937.12,937.6,936.91,937.15,500.0
2020-06-17 13:40:00,937.13,937.79,936.48,937.79,2938.0,937.13,937.79,936.48,937.79,2938.0
2020-06-17 13:45:00,937.03,938.33,937.0,938.18,1500.0,937.03,938.33,937.0,938.18,1500.0
2020-06-17 13:50:00,938.17,938.17,937.15,937.16,500.0,938.17,938.17,937.15,937.16,500.0
2020-06-17 13:55:00,937.86,938.61,937.45,937.45,1001.0,937.86,938.61,937.45,937.45,1001.0
2020-06-17 14:00:00,936.76,938.24,936.56,937.73,1700.0,936.76,938.24,936.56,937.73,1700.0
2020-06-17 14:05:00,937.75,938.64,937.63,937.63,1900.0,937.75,938.64,937.63,937.63,1900.0
2020-06-17 14:10:00,937.62,937.95,934.64,934.97,5001.0,937.62,937.95,934.64,934.97,5001.0
2020-06-17 14:15:00,934.69,934.69,931.41,933.0,5353.0,934.69,934.69,931.41,933.0,5353.0
2020-06-17 14:20:00,934.09,934.09,931.24,931.24,1135.0,934.09,934.09,931.24,931.24,1135.0
2020-06-17 14:25:00,932.56,934.19,932.56,934.18,2044.0,932.56,934.19,932.56,934.18,2044.0
2020-06-17 14:30:00,933.45,934.96,933.11,933.8,2455.0,933.45,934.96,933.11,933.8,2455.0
2020-06-17 14:35:00,935.05,935.05,933.3,933.65,1950.0,935.05,935.05,933.3,933.65,1950.0
2020-06-17 14:40:00,933.61,934.35,933.08,933.59,1900.0,933.61,934.35,933.08,933.59,1900.0
2020-06-17 14:45:00,933.0,933.29,931.24,931.51,2943.0,933.0,933.29,931.24,931.51,2943.0
2020-06-17 14:50:00,932.42,933.23,931.49,932.39,4500.0,932.42,933.23,931.49,932.39,4500.0
2020-06-17 14:55:00,931.49,932.99,931.34,931.55,2740.0,931.49,932.99,931.34,931.55,2740.0
2020-06-17 15:00:00,931.55,934.02,930.95,933.4,4642.0,931.55,934.02,930.95,933.4,4642.0
2020-06-17 15:05:00,933.71,934.27,933.11,933.45,2102.0,933.71,934.27,933.11,933.45,2102.0
2020-06-17 15:10:00,933.25,933.8,932.96,933.79,1200.0,933.25,933.8,932.96,933.79,1200.0
2020-06-17 15:15:00,934.19,934.19,930.72,931.86,2366.0,934.19,934.19,930.72,931.86,2366.0
2020-06-17 15:20:00,932.56,932.56,930.76,930.76,1900.0,932.56,932.56,930.76,930.76,1900.0
2020-06-17 15:25:00,931.35,932.0,929.73,930.05,11420.0,931.35,932.0,929.73,930.05,11420.0
2020-06-17 15:30:00,929.0,933.05,928.66,933.05,4762.0,929.0,933.05,928.66,933.05,4762.0
2020-06-17 15:35:00,932.45,934.24,931.85,931.96,6175.0,932.45,934.24,931.85,931.96,6175.0
2020-06-17 15:40:00,931.12,931.82,929.55,930.11,5924.0,931.12,931.82,929.55,930.11,5924.0
2020-06-17 15:45:00,930.59,931.97,929.33,930.36,5178.0,930.59,931.97,929.33,930.36,5178.0
2020-06-17 15:50:00,930.92,935.0,930.15,935.0,9200.0,930.92,935.0,930.15,935.0,9200.0
2020-06-17 15:55:00,935.93,936.51,933.9,935.21,7919.0,935.93,936.51,933.9,935.21,7919.0
2020-06-18 09:30:00,930.0,935.73,929.0,931.01,8445.0,930.0,935.73,929.0,931.01,8445.0
2020-06-18 09:35:00,930.0,930.0,925.05,927.68,5230.0,930.0,930.0,925.05,927.68,5230.0
2020-06-18 09:40:00,929.98,932.21,929.25,931.54,3553.0,929.98,932.21,929.25,931.54,3553.0
2020-06-18 09:45:00,931.33,932.69,930.6,932.69,4489.0,931.33,932.69,930.6,932.69,4489.0
2020-06-18 09:50:00,932.69,937.57,932.66,933.98,4358.0,932.69,937.57,932.66,933.98,4358.0
2020-06-18 09:55:00,932.67,933.17,931.5,931.5,1700.0,932.67,933.17,931.5,931.5,1700.0
2020-06-18 10:00:00,931.5,932.64,929.22,929.23,3275.0,931.5,932.64,929.22,929.23,3275.0
2020-06-18 10:05:00,930.48,931.49,929.5,929.5,3705.0,930.48,931.49,929.5,929.5,3705.0
2020-06-18 10:10:00,930.38,930.92,929.0,929.64,3704.0,930.38,930.92,929.0,929.64,3704.0
2020-06-18 10:15:00,929.19,929.47,928.16,929.47,800.0,929.19,929.47,928.16,929.47,800.0
2020-06-18 10:20:00,929.47,929.47,926.37,926.37,2179.0,929.47,929.47,926.37,926.37,2179.0
2020-06-18 10:25:00,925.56,926.33,924.15,924.15,1300.0,925.56,926.33,924.15,924.15,1300.0
2020-06-18 10:30:00,924.71,926.01,922.25,924.94,6781.0,924.71,926.01,922.25,924.94,6781.0
2020-06-18 10:35:00,926.23,927.0,923.89,925.05,4002.0,926.23,927.0,923.89,925.05,4002.0
2020-06-18 10:40:00,924.22,928.19,923.75,927.28,6550.0,924.22,928.19,923.75,927.28,6550.0
2020-06-18 10:45:00,928.72,930.0,928.04,928.12,3792.0,928.72,930.0,928.04,928.12,3792.0
2020-06-18 10:50:00,928.31,930.0,928.05,929.37,1300.0,928.31,930.0,928.05,929.37,1300.0
2020-06-18 10:55:00,930.35,931.9,929.24,931.21,3275.0,930.35,931.9,929.24,931.21,3275.0
2020-06-18 11:00:00,931.91,933.31,931.65,933.27,3100.0,931.91,933.31,931.65,933.27,3100.0
2020-06-18 11:05:00,933.65,934.16,932.93,933.75,3357.0,933.65,934.16,932.93,933.75,3357.0
2020-06-18 11:10:00,933.75,934.14,931.82,931.85,5247.0,933.75,934.14,931.82,931.85,5247.0
2020-06-18 11:15:00,932.17,933.03,932.17,932.27,700.0,932.17,933.03,932.17,932.27,700.0
2020-06-18 11:20:00,933.02,933.02,931.61,931.7,3125.0,933.02,933.02,931.61,931.7,3125.0
2020-06-18 11:25:00,930.01,930.01,929.49,929.49,200.0,930.01,930.01,929.49,929.49,200.0
2020-06-18 11:30:00,929.01,929.01,926.38,926.43,1640.0,929.01,929.01,926.38,926.43,1640.0
2020-06-18 11:35:00,926.46,926.51,922.09,922.21,5477.0,926.46,926.51,922.09,922.21,5477.0
2020-06-18 11:40:00,922.5,926.0,922.49,925.79,6050.0,922.5,926.0,922.49,925.79,6050.0
2020-06-18 11:45:00,924.94,926.16,923.7,923.82,3545.0,924.94,926.16,923.7,923.82,3545.0
2020-06-18 11:50:00,924.39,925.42,923.46,925.42,2150.0,924.39,925.42,923.46,925.42,2150.0
2020-06-18 11:55:00,925.14,925.17,923.99,924.42,1700.0,925.14,925.17,923.99,924.42,1700.0
2020-06-18 12:00:00,925.36,926.1,923.67,924.88,1044.0,925.36,926.1,923.67,924.88,1044.0
2020-06-18 12:05:00,924.94,925.7,924.58,925.04,3100.0,924.94,925.7,924.58,925.04,3100.0
2020-06-18 12:10:00,925.09,925.09,922.11,922.78,1800.0,925.09,925.09,922.11,922.78,1800.0
2020-06-18 12:15:00,923.65,925.0,923.65,925.0,400.0,923.65,925.0,923.65,925.0,400.0
2020-06-18 12:20:00,925.18,926.0,923.95,923.96,1650.0,925.18,926.0,923.95,923.96,1650.0
2020-06-18 12:25:00,924.35,925.66,923.7,925.54,1606.0,924.35,925.66,923.7,925.54,1606.0
2020-06-18 12:30:00,926.0,926.34,924.9,924.99,1976.0,926.0,926.34,924.9,924.99,1976.0
2020-06-18 12:35:00,924.99,925.28,924.98,925.28,200.0,924.99,925.28,924.98,925.28,200.0
2020-06-18 12:40:00,924.89,925.97,923.86,924.85,8600.0,924.89,925.97,923.86,924.85,8600.0
2020-06-18 12:45:00,925.62,926.72,925.61,926.72,1771.0,925.62,926.72,925.61,926.72,1771.0
2020-06-18 12:50:00,926.51,926.51,925.22,926.32,1100.0,926.51,926.51,925.22,926.32,1100.0
2020-06-18 12:55:00,925.75,926.0,924.5,926.0,1827.0,925.75,926.0,924.5,926.0,1827.0
2020-06-18 13:00:00,925.82,926.58,925.31,925.31,2500.0,925.82,926.58,925.31,925.31,2500.0
2020-06-18 13:05:00,924.68,925.42,924.68,924.99,1400.0,924.68,925.42,924.68,924.99,1400.0
2020-06-18 13:10:00,924.92,925.58,924.92,925.06,600.0,924.92,925.58,924.92,925.06,600.0
2020-06-18 13:15:00,925.8,927.36,925.58,927.36,1100.0,925.8,927.36,925.58,927.36,1100.0
2020-06-18 13:20:00,927.45,928.48,925.71,925.71,1500.0,927.45,928.48,925.71,925.71,1500.0
2020-06-18 13:25:00,925.63,926.28,925.48,925.88,1100.0,925.63,926.28,925.48,925.88,1100.0
2020-06-18 13:30:00,926.02,926.63,925.87,926.09,2819.0,926.02,926.63,925.87,926.09,2819.0
2020-06-18 13:35:00,926.5,928.77,925.91,928.77,5200.0,926.5,928.77,925.91,928.77,5200.0
2020-06-18 13:40:00,930.05,930.83,930.05,930.34,1210.0,930.05,930.83,930.05,930.34,1210.0
2020-06-18 13:45:00,930.37,930.37,929.04,929.47,1500.0,930.37,930.37,929.04,929.47,1500.0
2020-06-18 13:50:00,929.98,930.32,929.06,929.66,1900.0,929.98,930.32,929.06,929.66,1900.0
2020-06-18 13:55:00,929.42,929.95,928.81,929.56,1500.0,929.42,929.95,928.81,929.56,1500.0
2020-06-18 14:00:00,929.95,930.73,929.28,929.31,6993.0,929.95,930.73,929.28,929.31,6993.0
2020-06-18 14:05:00,929.13,929.51,927.08,927.08,5100.0,929.13,929.51,927.08,927.08,5100.0
2020-06-18 14:10:00,927.05,928.18,926.99,927.46,3204.0,927.05,928.18,926.99,927.46,3204.0
2020-06-18 14:15:00,927.51,928.01,926.39,927.47,2000.0,927.51,928.01,926.39,927.47,2000.0
2020-06-18 14:20:00,927.96,928.0,926.57,927.09,1700.0,927.96,928.0,926.57,927.09,1700.0
2020-06-18 14:25:00,927.52,927.71,925.49,926.05,2500.0,927.52,927.71,925.49,926.05,2500.0
2020-06-18 14:30:00,926.36,927.22,925.71,926.08,2000.0,926.36,927.22,925.71,926.08,2000.0
2020-06-18 14:35:00,926.5,926.71,926.5,926.57,1100.0,926.5,926.71,926.5,926.57,1100.0
2020-06-18 14:40:00,927.02,927.36,926.5,926.5,800.0,927.02,927.36,926.5,926.5,800.0
2020-06-18 14:45:00,926.5,926.67,926.29,926.29,1200.0,926.5,926.67,926.29,926.29,1200.0
2020-06-18 14:50:00,926.52,929.27,926.41,927.73,3905.0,926.52,929.27,926.41,927.73,3905.0
2020-06-18 14:55:00,926.34,927.07,926.27,926.41,900.0,926.34,927.07,926.27,926.41,900.0
2020-06-18 15:00:00,926.04,926.04,924.55,924.97,4378.0,926.04,926.04,924.55,924.97,4378.0
2020-06-18 15:05:00,924.97,926.69,924.97,926.69,1200.0,924.97,926.69,924.97,926.69,1200.0
2020-06-18 15:10:00,927.12,927.12,924.25,924.26,1800.0,927.12,927.12,924.25,924.26,1800.0
2020-06-18 15:15:00,925.44,925.94,924.89,924.98,2806.0,925.44,925.94,924.89,924.98,2806.0
2020-06-18 15:20:00,925.63,925.84,925.31,925.57,700.0,925.63,925.84,925.31,925.57,700.0
2020-06-18 15:25:00,925.72,926.13,924.52,924.71,4516.0,925.72,926.13,924.52,924.71,4516.0
2020-06-18 15:30:00,924.69,926.2,924.58,924.97,3400.0,924.69,926.2,924.58,924.97,3400.0
2020-06-18 15:35:00,925.59,925.6,924.21,925.04,4316.0,925.59,925.6,924.21,925.04,4316.0
2020-06-18 15:40:00,925.0,925.33,923.43,923.6,6607.0,925.0,925.33,923.43,923.6,6607.0
2020-06-18 15:45:00,924.01,924.97,923.65,924.21,4514.0,924.01,924.97,923.65,924.21,4514.0
2020-06-18 15:50:00,924.66,926.69,924.05,925.38,10512.0,924.66,926.69,924.05,925.38,10512.0
2020-06-18 15:55:00,925.72,927.09,924.71,924.86,14577.0,925.72,927.09,924.71,924.86,14577.0
2020-06-19 09:30:00,928.77,934.27,927.05,930.0,27960.0,928.77,934.27,927.05,930.0,27960.0
2020-06-19 09:35:00,927.0,927.87,922.49,927.06,4018.0,927.0,927.87,922.49,927.06,4018.0
2020-06-19 09:40:00,928.5,933.64,928.49,931.53,2178.0,928.5,933.64,928.49,931.53,2178.0
2020-06-19 09:45:00,931.92,933.36,929.37,931.02,1200.0,931.92,933.36,929.37,931.02,1200.0
2020-06-19 09:50:00,932.14,936.0,930.33,936.0,1857.0,932.14,936.0,930.33,936.0,1857.0
2020-06-19 09:55:00,936.19,936.54,931.25,932.9,5661.0,936.19,936.54,931.25,932.9,5661.0
2020-06-19 10:00:00,933.55,937.55,933.55,937.17,1700.0,933.55,937.55,933.55,937.17,1700.0
2020-06-19 10:05:00,937.2,940.94,937.2,939.5,1000.0,937.2,940.94,937.2,939.5,1000.0
2020-06-19 10:10:00,940.1,940.9,939.17,940.09,4351.0,940.1,940.9,939.17,940.09,4351.0
2020-06-19 10:15:00,941.0,941.99,939.28,939.6,4322.0,941.0,941.99,939.28,939.6,4322.0
2020-06-19 10:20:00,940.65,941.19,939.69,941.19,1100.0,940.65,941.19,939.69,941.19,1100.0
2020-06-19 10:25:00,942.03,942.81,941.17,942.0,1200.0,942.03,942.81,941.17,942.0,1200.0
2020-06-19 10:30:00,941.98,941.98,939.28,940.54,4698.0,941.98,941.98,939.28,940.54,4698.0
2020-06-19 10:35:00,939.53,941.0,939.53,940.83,1598.0,939.53,941.0,939.53,940.83,1598.0
2020-06-19 10:40:00,941.27,942.0,940.59,941.32,819.0,941.27,942.0,940.59,941.32,819.0
2020-06-19 10:45:00,940.81,941.04,939.55,940.3,800.0,940.81,941.04,939.55,940.3,800.0
2020-06-19 10:50:00,939.63,940.28,937.69,938.56,1500.0,939.63,940.28,937.69,938.56,1500.0
2020-06-19 10:55:00,938.72,940.33,936.72,938.58,2900.0,938.72,940.33,936.72,938.58,2900.0
2020-06-19 11:00:00,938.58,938.99,936.8,937.86,1150.0,938.58,938.99,936.8,937.86,1150.0
2020-06-19 11:05:00,939.76,940.42,939.76,940.03,700.0,939.76,940.42,939.76,940.03,700.0
2020-06-19 11:10:00,938.27,942.0,938.27,941.3,1680.0,938.27,942.0,938.27,941.3,1680.0
2020-06-19 11:15:00,941.98,944.15,940.71,941.79,2583.0,941.98,944.15,940.71,941.79,2583.0
2020-06-19 11:20:00,940.49,940.49,938.92,939.22,300.0,940.49,940.49,938.92,939.22,300.0
2020-06-19 11:25:00,942.08,942.57,941.56,942.57,600.0,942.08,942.57,941.56,942.57,600.0
2020-06-19 11:30:00,941.23,942.99,941.23,942.99,300.0,941.23,942.99,941.23,942.99,300.0
2020-06-19 11:35:00,942.03,944.0,942.01,942.19,1400.0,942.03,944.0,942.01,942.19,1400.0
2020-06-19 11:40:00,944.0,945.0,943.0,943.0,2056.0,944.0,945.0,943.0,943.0,2056.0
2020-06-19 11:45:00,943.5,945.09,943.5,944.7,700.0,943.5,945.09,943.5,944.7,700.0
2020-06-19 11:50:00,944.39,947.24,944.39,946.49,3740.0,944.39,947.24,944.39,946.49,3740.0
2020-06-19 11:55:00,946.49,947.32,946.49,947.1,3400.0,946.49,947.32,946.49,947.1,3400.0
2020-06-19 12:00:00,946.05,946.05,944.19,944.19,2777.0,946.05,946.05,944.19,944.19,2777.0
2020-06-19 12:05:00,943.1,945.28,942.49,945.28,1400.0,943.1,945.28,942.49,945.28,1400.0
2020-06-19 12:10:00,945.47,946.0,942.49,944.57,1368.0,945.47,946.0,942.49,944.57,1368.0
2020-06-19 12:15:00,941.07,941.08,936.73,936.74,2900.0,941.07,941.08,936.73,936.74,2900.0
2020-06-19 12:20:00,935.25,939.6,935.0,935.0,8032.0,935.25,939.6,935.0,935.0,8032.0
2020-06-19 12:25:00,936.24,939.83,935.0,938.74,2500.0,936.24,939.83,935.0,938.74,2500.0
2020-06-19 12:30:00,940.0,941.51,940.0,941.18,1900.0,940.0,941.51,940.0,941.18,1900.0
2020-06-19 12:35:00,941.46,941.82,941.37,941.38,400.0,941.46,941.82,941.37,941.38,400.0
2020-06-19 12:40:00,941.58,943.09,941.58,942.64,700.0,941.58,943.09,941.58,942.64,700.0
2020-06-19 12:45:00,944.02,945.0,943.58,945.0,900.0,944.02,945.0,943.58,945.0,900.0
2020-06-19 12:50:00,946.0,947.3,945.89,947.27,2161.0,946.0,947.3,945.89,947.27,2161.0
2020-06-19 12:55:00,946.78,949.0,946.25,949.0,4057.0,946.78,949.0,946.25,949.0,4057.0
2020-06-19 13:00:00,948.57,949.54,948.0,948.9,1167.0,948.57,949.54,948.0,948.9,1167.0
2020-06-19 13:05:00,948.49,950.0,948.49,949.04,2078.0,948.49,950.0,948.49,949.04,2078.0
2020-06-19 13:10:00,950.0,952.87,950.0,951.99,1190.0,950.0,952.87,950.0,951.99,1190.0
2020-06-19 13:15:00,952.74,953.62,951.0,952.37,2000.0,952.74,953.62,951.0,952.37,2000.0
2020-06-19 13:20:00,951.55,952.45,950.43,950.43,2650.0,951.55,952.45,950.43,950.43,2650.0
2020-06-19 13:25:00,949.99,950.76,948.55,949.45,2720.0,949.99,950.76,948.55,949.45,2720.0
2020-06-19 13:30:00,949.11,950.16,948.22,948.84,2200.0,949.11,950.16,948.22,948.84,2200.0
2020-06-19 13:35:00,949.0,953.51,949.0,953.5,3661.0,949.0,953.51,949.0,953.5,3661.0
2020-06-19 13:40:00,953.04,954.0,952.53,953.4,1050.0,953.04,954.0,952.53,953.4,1050.0
2020-06-19 13:45:00,954.0,955.33,953.2,953.81,4178.0,954.0,955.33,953.2,953.81,4178.0
2020-06-19 13:50:00,954.02,955.33,953.79,955.33,1100.0,954.02,955.33,953.79,955.33,1100.0
2020-06-19 13:55:00,955.83,956.85,953.96,954.73,5125.0,955.83,956.85,953.96,954.73,5125.0
2020-06-19 14:00:00,956.04,956.11,954.38,955.46,2500.0,956.04,956.11,954.38,955.46,2500.0
2020-06-19 14:05:00,954.82,955.64,952.91,953.03,4900.0,954.82,955.64,952.91,953.03,4900.0
2020-06-19 14:10:00,954.57,955.85,951.36,952.46,2955.0,954.57,955.85,951.36,952.46,2955.0
2020-06-19 14:15:00,951.0,951.53,949.0,951.0,2708.0,951.0,951.53,949.0,951.0,2708.0
2020-06-19 14:20:00,950.84,951.82,950.83,951.82,1500.0,950.84,951.82,950.83,951.82,1500.0
2020-06-19 14:25:00,951.98,952.88,951.33,951.34,1300.0,951.98,952.88,951.33,951.34,1300.0
2020-06-19 14:30:00,950.93,952.54,950.89,951.55,2452.0,950.93,952.54,950.89,951.55,2452.0
2020-06-19 14:35:00,951.55,955.53,951.55,955.13,5895.0,951.55,955.53,951.55,955.13,5895.0
2020-06-19 14:40:00,954.0,956.0,954.0,955.25,4422.0,954.0,956.0,954.0,955.25,4422.0
2020-06-19 14:45:00,955.0,957.06,954.65,956.57,2581.0,955.0,957.06,954.65,956.57,2581.0
2020-06-19 14:50:00,956.11,958.05,956.1,958.05,1900.0,956.11,958.05,956.1,958.05,1900.0
2020-06-19 14:55:00,957.46,961.99,957.46,959.91,3605.0,957.46,961.99,957.46,959.91,3605.0
2020-06-19 15:00:00,959.9,959.98,957.6,958.49,3055.0,959.9,959.98,957.6,958.49,3055.0
2020-06-19 15:05:00,958.86,960.12,958.34,958.47,4485.0,958.86,960.12,958.34,958.47,4485.0
2020-06-19 15:10:00,958.3,958.96,957.93,957.94,1920.0,958.3,958.96,957.93,957.94,1920.0
2020-06-19 15:15:00,959.09,960.0,958.63,958.66,2856.0,959.09,960.0,958.63,958.66,2856.0
2020-06-19 15:20:00,958.16,960.04,958.05,959.92,3301.0,958.16,960.04,958.05,959.92,3301.0
2020-06-19 15:25:00,959.98,960.58,958.0,958.13,4832.0,959.98,960.58,958.0,958.13,4832.0
2020-06-19 15:30:00,958.28,958.84,957.5,958.49,1726.0,958.28,958.84,957.5,958.49,1726.0
2020-06-19 15:35:00,958.43,958.43,953.5,955.04,7038.0,958.43,958.43,953.5,955.04,7038.0
2020-06-19 15:40:00,954.1,955.14,953.3,955.14,1900.0,954.1,955.14,953.3,955.14,1900.0
2020-06-19 15:45:00,954.28,955.61,951.98,952.49,5910.0,954.28,955.61,951.98,952.49,5910.0
2020-06-19 15:50:00,953.13,959.0,953.13,955.0,8915.0,953.13,959.0,953.13,955.0,8915.0
2020-06-19 15:55:00,955.72,956.93,952.36,952.36,8820.0,955.72,956.93,952.36,952.36,8820.0
2020-06-22 09:30:00,954.19,961.39,953.0,960.26,11544.0,954.19,961.39,953.0,960.26,11544.0
2020-06-22 09:35:00,959.57,961.23,955.0,957.83,3240.0,959.57,961.23,955.0,957.83,3240.0
2020-06-22 09:40:00,960.98,964.36,960.42,962.27,4496.0,960.98,964.36,960.42,962.27,4496.0
2020-06-22 09:45:00,962.27,962.27,959.23,959.23,1677.0,962.27,962.27,959.23,959.23,1677.0
2020-06-22 09:50:00,961.38,961.39,957.86,957.93,3947.0,961.38,961.39,957.86,957.93,3947.0
2020-06-22 09:55:00,959.45,964.15,959.44,963.08,2000.0,959.45,964.15,959.44,963.08,2000.0
2020-06-22 10:00:00,964.15,964.15,962.51,964.15,3004.0,964.15,964.15,962.51,964.15,3004.0
2020-06-22 10:05:00,963.49,964.15,961.3,962.3,4350.0,963.49,964.15,961.3,962.3,4350.0
2020-06-22 10:10:00,963.03,964.15,961.27,964.15,1700.0,963.03,964.15,961.27,964.15,1700.0
2020-06-22 10:15:00,962.88,964.87,962.41,964.87,2612.0,962.88,964.87,962.41,964.87,2612.0
2020-06-22 10:20:00,963.4,964.82,962.61,963.41,2200.0,963.4,964.82,962.61,963.41,2200.0
2020-06-22 10:25:00,963.42,965.0,963.4,964.86,1300.0,963.42,965.0,963.4,964.86,1300.0
2020-06-22 10:30:00,964.37,964.37,962.17,963.1,1352.0,964.37,964.37,962.17,963.1,1352.0
2020-06-22 10:35:00,962.26,963.4,960.79,961.99,1550.0,962.26,963.4,960.79,961.99,1550.0
2020-06-22 10:40:00,961.99,962.12,960.86,961.98,600.0,961.99,962.12,960.86,961.98,600.0
2020-06-22 10:45:00,962.12,963.93,962.12,963.05,1924.0,962.12,963.93,962.12,963.05,1924.0
2020-06-22 10:50:00,963.81,964.13,962.94,962.94,1700.0,963.81,964.13,962.94,962.94,1700.0
2020-06-22 10:55:00,962.18,962.18,959.41,959.41,1859.0,962.18,962.18,959.41,959.41,1859.0
2020-06-22 11:00:00,957.31,959.55,957.31,958.67,2770.0,957.31,959.55,957.31,958.67,2770.0
2020-06-22 11:05:00,958.29,960.9,958.29,959.83,1350.0,958.29,960.9,958.29,959.83,1350.0
2020-06-22 11:10:00,961.25,963.59,960.03,962.14,1600.0,961.25,963.59,960.03,962.14,1600.0
2020-06-22 11:15:00,963.51,964.13,962.54,963.01,3462.0,963.51,964.13,962.54,963.01,3462.0
2020-06-22 11:20:00,963.7,963.96,962.25,963.06,5552.0,963.7,963.96,962.25,963.06,5552.0
2020-06-22 11:25:00,962.52,963.62,962.31,962.54,1200.0,962.52,963.62,962.31,962.54,1200.0
2020-06-22 11:30:00,963.94,964.13,959.15,962.3,6861.0,963.94,964.13,959.15,962.3,6861.0
2020-06-22 11:35:00,962.3,962.3,961.54,961.54,500.0,962.3,962.3,961.54,961.54,500.0
2020-06-22 11:40:00,961.93,962.73,961.39,962.67,600.0,961.93,962.73,961.39,962.67,600.0
2020-06-22 11:45:00,963.06,964.0,963.03,963.77,800.0,963.06,964.0,963.03,963.77,800.0
2020-06-22 11:50:00,964.0,964.8,963.42,963.42,1750.0,964.0,964.8,963.42,963.42,1750.0
2020-06-22 11:55:00,963.27,965.44,963.26,965.44,3785.0,963.27,965.44,963.26,965.44,3785.0
2020-06-22 12:00:00,964.87,967.37,964.25,967.37,3612.0,964.87,967.37,964.25,967.37,3612.0
2020-06-22 12:05:00,967.37,968.07,965.0,965.97,3091.0,967.37,968.07,965.0,965.97,3091.0
2020-06-22 12:10:00,964.88,967.07,964.25,967.07,3000.0,964.88,967.07,964.25,967.07,3000.0
2020-06-22 12:15:00,968.38,968.38,966.05,967.0,1618.0,968.38,968.38,966.05,967.0,1618.0
2020-06-22 12:20:00,966.0,966.98,965.34,966.94,1500.0,966.0,966.98,965.34,966.94,1500.0
2020-06-22 12:25:00,967.82,968.01,967.82,968.01,500.0,967.82,968.01,967.82,968.01,500.0
2020-06-22 12:30:00,968.16,973.08,968.16,973.08,2529.0,968.16,973.08,968.16,973.08,2529.0
2020-06-22 12:35:00,973.32,973.84,971.96,972.54,1531.0,973.32,973.84,971.96,972.54,1531.0
2020-06-22 12:40:00,972.88,974.29,972.81,973.81,1200.0,972.88,974.29,972.81,973.81,1200.0
2020-06-22 12:45:00,973.57,977.91,973.56,977.91,4756.0,973.57,977.91,973.56,977.91,4756.0
2020-06-22 12:50:00,976.86,980.0,976.86,980.0,14764.0,976.86,980.0,976.86,980.0,14764.0
2020-06-22 12:55:00,979.5,981.38,978.49,981.38,8276.0,979.5,981.38,978.49,981.38,8276.0
2020-06-22 13:00:00,982.89,984.89,980.4,980.83,9943.0,982.89,984.89,980.4,980.83,9943.0
2020-06-22 13:05:00,980.13,983.32,979.52,983.02,3837.0,980.13,983.32,979.52,983.02,3837.0
2020-06-22 13:10:00,983.79,983.8,981.0,981.05,4679.0,983.79,983.8,981.0,981.05,4679.0
2020-06-22 13:15:00,982.0,982.51,981.05,981.06,2600.0,982.0,982.51,981.05,981.06,2600.0
2020-06-22 13:20:00,980.33,982.4,980.33,982.0,4182.0,980.33,982.4,980.33,982.0,4182.0
2020-06-22 13:25:00,983.44,985.51,983.25,983.25,3535.0,983.44,985.51,983.25,983.25,3535.0
2020-06-22 13:30:00,984.97,984.98,981.48,982.52,2506.0,984.97,984.98,981.48,982.52,2506.0
2020-06-22 13:35:00,983.25,983.68,982.28,982.67,700.0,983.25,983.68,982.28,982.67,700.0
2020-06-22 13:40:00,983.92,985.0,981.95,985.0,4450.0,983.92,985.0,981.95,985.0,4450.0
2020-06-22 13:45:00,985.33,986.0,985.0,986.0,3594.0,985.33,986.0,985.0,986.0,3594.0
2020-06-22 13:50:00,986.02,988.67,985.61,988.67,1300.0,986.02,988.67,985.61,988.67,1300.0
2020-06-22 13:55:00,988.86,988.86,985.77,986.99,1330.0,988.86,988.86,985.77,986.99,1330.0
2020-06-22 14:00:00,986.16,987.05,985.35,985.92,6411.0,986.16,987.05,985.35,985.92,6411.0
2020-06-22 14:05:00,986.95,988.57,986.03,988.53,10529.0,986.95,988.57,986.03,988.53,10529.0
2020-06-22 14:10:00,988.01,989.0,987.0,987.0,8951.0,988.01,989.0,987.0,987.0,8951.0
2020-06-22 14:15:00,985.83,987.1,985.29,986.12,7014.0,985.83,987.1,985.29,986.12,7014.0
2020-06-22 14:20:00,986.0,987.59,985.99,987.59,999.0,986.0,987.59,985.99,987.59,999.0
2020-06-22 14:25:00,986.97,988.17,986.21,987.62,2828.0,986.97,988.17,986.21,987.62,2828.0
2020-06-22 14:30:00,987.0,987.68,986.14,986.8,4050.0,987.0,987.68,986.14,986.8,4050.0
2020-06-22 14:35:00,986.14,987.59,984.71,986.6,5711.0,986.14,987.59,984.71,986.6,5711.0
2020-06-22 14:40:00,986.73,987.31,985.45,987.0,3000.0,986.73,987.31,985.45,987.0,3000.0
2020-06-22 14:45:00,986.95,987.49,984.87,985.34,6276.0,986.95,987.49,984.87,985.34,6276.0
2020-06-22 14:50:00,986.2,986.99,985.81,986.15,3050.0,986.2,986.99,985.81,986.15,3050.0
2020-06-22 14:55:00,986.18,987.54,985.54,986.46,4150.0,986.18,987.54,985.54,986.46,4150.0
2020-06-22 15:00:00,986.83,987.38,985.71,986.73,2701.0,986.83,987.38,985.71,986.73,2701.0
2020-06-22 15:05:00,985.72,986.56,985.23,986.1,4050.0,985.72,986.56,985.23,986.1,4050.0
2020-06-22 15:10:00,986.39,987.7,985.23,986.49,6533.0,986.39,987.7,985.23,986.49,6533.0
2020-06-22 15:15:00,986.21,986.73,983.31,985.96,8314.0,986.21,986.73,983.31,985.96,8314.0
2020-06-22 15:20:00,984.79,985.71,982.79,983.24,7474.0,984.79,985.71,982.79,983.24,7474.0
2020-06-22 15:25:00,984.11,984.11,977.18,977.18,6464.0,984.11,984.11,977.18,977.18,6464.0
2020-06-22 15:30:00,978.67,981.23,977.49,980.91,4379.0,978.67,981.23,977.49,980.91,4379.0
2020-06-22 15:35:00,981.41,982.82,978.87,982.2,2729.0,981.41,982.82,978.87,982.2,2729.0
2020-06-22 15:40:00,982.71,982.71,980.86,982.36,3289.0,982.71,982.71,980.86,982.36,3289.0
2020-06-22 15:45:00,983.68,986.45,983.1,983.85,7841.0,983.68,986.45,983.1,983.85,7841.0
2020-06-22 15:50:00,983.71,985.78,983.17,984.99,4700.0,983.71,985.78,983.17,984.99,4700.0
2020-06-22 15:55:00,984.21,986.56,981.93,986.56,13548.0,984.21,986.56,981.93,986.56,13548.0
2020-06-23 09:30:00,995.3,996.0,980.25,980.26,13890.0,995.3,996.0,980.25,980.26,13890.0
2020-06-23 09:35:00,980.8,983.96,977.5,977.51,6441.0,980.8,983.96,977.5,977.51,6441.0
2020-06-23 09:40:00,979.14,988.4,977.5,982.0,6283.0,979.14,988.4,977.5,982.0,6283.0
2020-06-23 09:45:00,987.64,987.67,983.88,986.0,4949.0,987.64,987.67,983.88,986.0,4949.0
2020-06-23 09:50:00,986.96,988.34,986.85,986.85,1100.0,986.96,988.34,986.85,986.85,1100.0
2020-06-23 09:55:00,985.0,987.59,984.0,985.0,2900.0,985.0,987.59,984.0,985.0,2900.0
2020-06-23 10:00:00,985.0,986.01,983.83,983.83,2915.0,985.0,986.01,983.83,983.83,2915.0
2020-06-23 10:05:00,983.06,983.09,979.64,979.64,5209.0,983.06,983.09,979.64,979.64,5209.0
2020-06-23 10:10:00,981.12,983.0,980.95,982.54,2200.0,981.12,983.0,980.95,982.54,2200.0
2020-06-23 10:15:00,984.19,989.59,984.18,989.59,1600.0,984.19,989.59,984.18,989.59,1600.0
2020-06-23 10:20:00,988.01,992.48,986.25,989.11,4100.0,988.01,992.48,986.25,989.11,4100.0
2020-06-23 10:25:00,988.5,994.01,988.49,992.23,1800.0,988.5,994.01,988.49,992.23,1800.0
2020-06-23 10:30:00,993.11,994.51,991.01,991.02,4575.0,993.11,994.51,991.01,991.02,4575.0
2020-06-23 10:35:00,991.82,993.9,990.87,993.9,4299.0,991.82,993.9,990.87,993.9,4299.0
2020-06-23 10:40:00,994.53,996.84,992.65,992.65,2270.0,994.53,996.84,992.65,992.65,2270.0
2020-06-23 10:45:00,993.66,995.1,991.33,991.86,2250.0,993.66,995.1,991.33,991.86,2250.0
2020-06-23 10:50:00,994.7,994.74,994.34,994.34,500.0,994.7,994.74,994.34,994.34,500.0
2020-06-23 10:55:00,995.01,995.29,994.95,995.29,700.0,995.01,995.29,994.95,995.29,700.0
2020-06-23 11:00:00,994.95,996.0,994.22,996.0,1000.0,994.95,996.0,994.22,996.0,1000.0
2020-06-23 11:05:00,995.86,998.11,995.35,997.86,4272.0,995.86,998.11,995.35,997.86,4272.0
2020-06-23 11:10:00,997.05,998.05,996.94,996.94,1100.0,997.05,998.05,996.94,996.94,1100.0
2020-06-23 11:15:00,997.21,997.59,996.22,996.36,3883.0,997.21,997.59,996.22,996.36,3883.0
2020-06-23 11:20:00,996.51,997.94,996.15,997.03,1200.0,996.51,997.94,996.15,997.03,1200.0
2020-06-23 11:25:00,996.78,997.98,996.54,997.18,3400.0,996.78,997.98,996.54,997.18,3400.0
2020-06-23 11:30:00,996.41,997.66,995.09,995.97,1455.0,996.41,997.66,995.09,995.97,1455.0
2020-06-23 11:35:00,995.77,995.97,994.46,994.71,2400.0,995.77,995.97,994.46,994.71,2400.0
2020-06-23 11:40:00,994.05,995.25,993.0,993.98,1428.0,994.05,995.25,993.0,993.98,1428.0
2020-06-23 11:45:00,994.0,995.31,993.99,994.98,1100.0,994.0,995.31,993.99,994.98,1100.0
2020-06-23 11:50:00,993.76,995.0,993.5,994.19,1410.0,993.76,995.0,993.5,994.19,1410.0
2020-06-23 11:55:00,993.59,994.07,993.05,993.98,1732.0,993.59,994.07,993.05,993.98,1732.0
2020-06-23 12:00:00,994.54,996.68,994.54,996.05,2100.0,994.54,996.68,994.54,996.05,2100.0
2020-06-23 12:05:00,995.98,995.98,992.65,992.65,1300.0,995.98,995.98,992.65,992.65,1300.0
2020-06-23 12:10:00,994.83,994.83,992.77,994.4,611.0,994.83,994.83,992.77,994.4,611.0
2020-06-23 12:15:00,994.06,996.24,994.06,995.09,1720.0,994.06,996.24,994.06,995.09,1720.0
2020-06-23 12:20:00,995.12,996.23,994.55,996.23,2050.0,995.12,996.23,994.55,996.23,2050.0
2020-06-23 12:25:00,995.55,996.01,994.92,994.92,800.0,995.55,996.01,994.92,994.92,800.0
2020-06-23 12:30:00,994.91,995.77,994.83,995.77,800.0,994.91,995.77,994.83,995.77,800.0
2020-06-23 12:35:00,995.5,995.51,994.37,994.38,300.0,995.5,995.51,994.37,994.38,300.0
2020-06-23 12:40:00,994.38,994.38,994.38,994.38,0.0,994.38,994.38,994.38,994.38,0.0
2020-06-23 12:45:00,993.51,994.37,993.15,994.0,2200.0,993.51,994.37,993.15,994.0,2200.0
2020-06-23 12:50:00,993.1,993.36,990.17,992.08,1500.0,993.1,993.36,990.17,992.08,1500.0
2020-06-23 12:55:00,991.83,991.84,991.27,991.56,700.0,991.83,991.84,991.27,991.56,700.0
2020-06-23 13:00:00,991.12,992.68,991.11,992.68,1920.0,991.12,992.68,991.11,992.68,1920.0
2020-06-23 13:05:00,992.03,992.31,991.83,992.3,1400.0,992.03,992.31,991.83,992.3,1400.0
2020-06-23 13:10:00,991.63,992.07,991.36,991.36,1200.0,991.63,992.07,991.36,991.36,1200.0
2020-06-23 13:15:00,990.92,990.92,988.3,988.52,1988.0,990.92,990.92,988.3,988.52,1988.0
2020-06-23 13:20:00,989.55,989.9,988.56,989.82,1700.0,989.55,989.9,988.56,989.82,1700.0
2020-06-23 13:25:00,989.49,990.82,989.45,989.68,700.0,989.49,990.82,989.45,989.68,700.0
2020-06-23 13:30:00,991.0,992.2,989.98,992.2,1900.0,991.0,992.2,989.98,992.2,1900.0
2020-06-23 13:35:00,990.98,992.49,990.98,991.67,4600.0,990.98,992.49,990.98,991.67,4600.0
2020-06-23 13:40:00,992.5,992.5,990.83,990.83,2100.0,992.5,992.5,990.83,990.83,2100.0
2020-06-23 13:45:00,991.47,992.04,991.06,992.04,1100.0,991.47,992.04,991.06,992.04,1100.0
2020-06-23 13:50:00,991.01,991.44,989.92,991.43,8254.0,991.01,991.44,989.92,991.43,8254.0
2020-06-23 13:55:00,991.42,991.42,991.19,991.2,500.0,991.42,991.42,991.19,991.2,500.0
2020-06-23 14:00:00,990.58,990.58,989.27,989.55,1000.0,990.58,990.58,989.27,989.55,1000.0
2020-06-23 14:05:00,989.02,989.02,988.55,988.92,1100.0,989.02,989.02,988.55,988.92,1100.0
2020-06-23 14:10:00,989.03,989.03,988.04,988.67,1012.0,989.03,989.03,988.04,988.67,1012.0
2020-06-23 14:15:00,989.0,990.1,988.44,990.09,2898.0,989.0,990.1,988.44,990.09,2898.0
2020-06-23 14:20:00,989.7,990.53,989.63,989.63,1000.0,989.7,990.53,989.63,989.63,1000.0
2020-06-23 14:25:00,989.96,990.84,989.66,990.83,1200.0,989.96,990.84,989.66,990.83,1200.0
2020-06-23 14:30:00,991.31,993.1,991.31,993.07,1863.0,991.31,993.1,991.31,993.07,1863.0
2020-06-23 14:35:00,993.24,994.23,993.24,994.23,300.0,993.24,994.23,993.24,994.23,300.0
2020-06-23 14:40:00,994.27,994.34,991.7,991.7,1235.0,994.27,994.34,991.7,991.7,1235.0
2020-06-23 14:45:00,991.93,993.0,991.42,993.0,730.0,991.93,993.0,991.42,993.0,730.0
2020-06-23 14:50:00,991.03,991.76,990.16,991.14,1440.0,991.03,991.76,990.16,991.14,1440.0
2020-06-23 14:55:00,991.3,992.89,991.3,992.89,700.0,991.3,992.89,991.3,992.89,700.0
2020-06-23 15:00:00,991.75,991.75,989.68,990.95,2580.0,991.75,991.75,989.68,990.95,2580.0
2020-06-23 15:05:00,990.21,991.0,989.64,991.0,1100.0,990.21,991.0,989.64,991.0,1100.0
2020-06-23 15:10:00,990.85,991.35,989.51,989.51,700.0,990.85,991.35,989.51,989.51,700.0
2020-06-23 15:15:00,991.06,991.46,990.37,990.55,1400.0,991.06,991.46,990.37,990.55,1400.0
2020-06-23 15:20:00,990.0,990.0,986.49,986.5,2100.0,990.0,990.0,986.49,986.5,2100.0
2020-06-23 15:25:00,985.8,985.8,982.8,982.93,2496.0,985.8,985.8,982.8,982.93,2496.0
2020-06-23 15:30:00,983.07,983.07,980.52,982.37,4715.0,983.07,983.07,980.52,982.37,4715.0
2020-06-23 15:35:00,982.47,982.68,982.3,982.31,1447.0,982.47,982.68,982.3,982.31,1447.0
2020-06-23 15:40:00,981.62,982.01,979.76,980.47,4583.0,981.62,982.01,979.76,980.47,4583.0
2020-06-23 15:45:00,980.86,980.86,978.85,979.22,4300.0,980.86,980.86,978.85,979.22,4300.0
2020-06-23 15:50:00,977.73,979.15,976.38,977.37,8147.0,977.73,979.15,976.38,977.37,8147.0
2020-06-23 15:55:00,978.33,979.0,976.83,977.9,12969.0,978.33,979.0,976.83,977.9,12969.0
2020-06-24 09:30:00,978.34,983.19,976.49,980.91,5669.0,978.34,983.19,976.49,980.91,5669.0
2020-06-24 09:35:00,982.7,988.52,982.7,986.85,2712.0,982.7,988.52,982.7,986.85,2712.0
2020-06-24 09:40:00,987.0,988.49,984.24,986.36,4602.0,987.0,988.49,984.24,986.36,4602.0
2020-06-24 09:45:00,985.99,985.99,981.49,981.49,3979.0,985.99,985.99,981.49,981.49,3979.0
2020-06-24 09:50:00,980.51,981.99,973.02,974.29,3704.0,980.51,981.99,973.02,974.29,3704.0
2020-06-24 09:55:00,974.77,976.97,973.07,975.56,3600.0,974.77,976.97,973.07,975.56,3600.0
2020-06-24 10:00:00,974.06,977.47,972.52,974.53,2448.0,974.06,977.47,972.52,974.53,2448.0
2020-06-24 10:05:00,977.37,977.37,977.37,977.37,100.0,977.37,977.37,977.37,977.37,100.0
2020-06-24 10:10:00,977.73,983.45,977.73,983.0,3780.0,977.73,983.45,977.73,983.0,3780.0
2020-06-24 10:15:00,982.35,983.43,979.84,980.99,1225.0,982.35,983.43,979.84,980.99,1225.0
2020-06-24 10:20:00,981.06,982.54,979.98,980.86,2750.0,981.06,982.54,979.98,980.86,2750.0
2020-06-24 10:25:00,982.7,987.99,982.7,987.94,3200.0,982.7,987.99,982.7,987.94,3200.0
2020-06-24 10:30:00,987.31,987.31,981.32,982.05,1300.0,987.31,987.31,981.32,982.05,1300.0
2020-06-24 10:35:00,980.35,981.63,977.0,979.1,4155.0,980.35,981.63,977.0,979.1,4155.0
2020-06-24 10:40:00,979.15,980.0,977.02,979.48,2590.0,979.15,980.0,977.02,979.48,2590.0
2020-06-24 10:45:00,981.41,981.57,977.65,979.89,1706.0,981.41,981.57,977.65,979.89,1706.0
2020-06-24 10:50:00,979.3,980.71,978.33,978.73,1700.0,979.3,980.71,978.33,978.73,1700.0
2020-06-24 10:55:00,978.03,978.88,975.96,978.02,6053.0,978.03,978.88,975.96,978.02,6053.0
2020-06-24 11:00:00,977.23,978.85,975.01,977.2,1620.0,977.23,978.85,975.01,977.2,1620.0
2020-06-24 11:05:00,976.99,977.19,973.26,973.26,1600.0,976.99,977.19,973.26,973.26,1600.0
2020-06-24 11:10:00,973.0,973.0,964.69,965.93,3162.0,973.0,973.0,964.69,965.93,3162.0
2020-06-24 11:15:00,964.43,964.46,955.66,955.66,3600.0,964.43,964.46,955.66,955.66,3600.0
2020-06-24 11:20:00,958.01,960.28,957.91,959.58,3930.0,958.01,960.28,957.91,959.58,3930.0
2020-06-24 11:25:00,960.93,964.3,958.46,961.6,5416.0,960.93,964.3,958.46,961.6,5416.0
2020-06-24 11:30:00,961.37,964.21,958.96,960.58,3704.0,961.37,964.21,958.96,960.58,3704.0
2020-06-24 11:35:00,960.85,962.95,957.35,957.35,2199.0,960.85,962.95,957.35,957.35,2199.0
2020-06-24 11:40:00,957.5,957.51,945.66,946.67,10246.0,957.5,957.51,945.66,946.67,10246.0
2020-06-24 11:45:00,949.66,952.88,942.0,945.94,10879.0,949.66,952.88,942.0,945.94,10879.0
2020-06-24 11:50:00,946.84,953.71,944.1,948.98,3575.0,946.84,953.71,944.1,948.98,3575.0
2020-06-24 11:55:00,953.71,953.71,948.1,952.25,6689.0,953.71,953.71,948.1,952.25,6689.0
2020-06-24 12:00:00,953.71,954.23,952.05,953.61,5231.0,953.71,954.23,952.05,953.61,5231.0
2020-06-24 12:05:00,954.55,954.55,950.0,950.28,4014.0,954.55,954.55,950.0,950.28,4014.0
2020-06-24 12:10:00,951.2,951.21,945.09,950.54,1757.0,951.2,951.21,945.09,950.54,1757.0
2020-06-24 12:15:00,952.35,956.51,952.35,955.99,1342.0,952.35,956.51,952.35,955.99,1342.0
2020-06-24 12:20:00,957.0,957.45,955.28,955.51,1230.0,957.0,957.45,955.28,955.51,1230.0
2020-06-24 12:25:00,954.31,956.5,949.03,950.99,8947.0,954.31,956.5,949.03,950.99,8947.0
2020-06-24 12:30:00,951.29,951.3,951.0,951.0,200.0,951.29,951.3,951.0,951.0,200.0
2020-06-24 12:35:00,951.91,954.48,951.8,954.48,3200.0,951.91,954.48,951.8,954.48,3200.0
2020-06-24 12:40:00,954.97,958.65,954.96,958.3,800.0,954.97,958.65,954.96,958.3,800.0
2020-06-24 12:45:00,960.14,961.0,959.33,960.26,1745.0,960.14,961.0,959.33,960.26,1745.0
2020-06-24 12:50:00,960.26,960.26,957.96,958.85,2190.0,960.26,960.26,957.96,958.85,2190.0
2020-06-24 12:55:00,956.02,959.79,954.58,959.38,4454.0,956.02,959.79,954.58,959.38,4454.0
2020-06-24 13:00:00,958.58,962.72,958.28,962.72,1300.0,958.58,962.72,958.28,962.72,1300.0
2020-06-24 13:05:00,962.62,964.97,961.48,962.5,2840.0,962.62,964.97,961.48,962.5,2840.0
2020-06-24 13:10:00,964.8,966.68,964.56,964.56,500.0,964.8,966.68,964.56,964.56,500.0
2020-06-24 13:15:00,965.95,965.95,964.49,964.49,1100.0,965.95,965.95,964.49,964.49,1100.0
2020-06-24 13:20:00,963.67,963.67,961.46,962.91,300.0,963.67,963.67,961.46,962.91,300.0
2020-06-24 13:25:00,959.98,959.98,956.36,956.94,2500.0,959.98,959.98,956.36,956.94,2500.0
2020-06-24 13:30:00,955.67,957.98,954.4,956.05,800.0,955.67,957.98,954.4,956.05,800.0
2020-06-24 13:35:00,956.18,960.22,956.18,960.22,1586.0,956.18,960.22,956.18,960.22,1586.0
2020-06-24 13:40:00,959.63,961.0,957.46,957.5,1855.0,959.63,961.0,957.46,957.5,1855.0
2020-06-24 13:45:00,958.12,958.12,956.81,956.82,900.0,958.12,958.12,956.81,956.82,900.0
2020-06-24 13:50:00,959.85,960.59,959.73,960.44,800.0,959.85,960.59,959.73,960.44,800.0
2020-06-24 13:55:00,960.44,960.44,958.33,959.01,400.0,960.44,960.44,958.33,959.01,400.0
2020-06-24 14:00:00,958.46,958.55,954.67,955.1,1739.0,958.46,958.55,954.67,955.1,1739.0
2020-06-24 14:05:00,954.99,957.78,954.99,957.1,1501.0,954.99,957.78,954.99,957.1,1501.0
2020-06-24 14:10:00,955.14,955.93,954.74,955.93,704.0,955.14,955.93,954.74,955.93,704.0
2020-06-24 14:15:00,954.71,957.64,954.71,956.21,1759.0,954.71,957.64,954.71,956.21,1759.0
2020-06-24 14:20:00,956.7,957.51,953.58,954.97,805.0,956.7,957.51,953.58,954.97,805.0
2020-06-24 14:25:00,955.0,956.11,954.0,956.11,1153.0,955.0,956.11,954.0,956.11,1153.0
2020-06-24 14:30:00,955.85,956.78,954.0,954.73,3592.0,955.85,956.78,954.0,954.73,3592.0
2020-06-24 14:35:00,954.73,954.73,952.34,952.34,400.0,954.73,954.73,952.34,952.34,400.0
2020-06-24 14:40:00,952.62,953.35,949.77,951.0,4518.0,952.62,953.35,949.77,951.0,4518.0
2020-06-24 14:45:00,950.05,952.72,947.91,949.86,14513.0,950.05,952.72,947.91,949.86,14513.0
2020-06-24 14:50:00,945.2,951.48,945.2,950.29,6559.0,945.2,951.48,945.2,950.29,6559.0
2020-06-24 14:55:00,947.21,954.18,947.21,949.78,4520.0,947.21,954.18,947.21,949.78,4520.0
2020-06-24 15:00:00,948.6,953.13,948.6,952.06,2901.0,948.6,953.13,948.6,952.06,2901.0
2020-06-24 15:05:00,953.4,953.89,952.07,952.15,7925.0,953.4,953.89,952.07,952.15,7925.0
2020-06-24 15:10:00,952.16,955.66,950.91,955.66,4060.0,952.16,955.66,950.91,955.66,4060.0
2020-06-24 15:15:00,956.61,960.37,955.52,960.24,2891.0,956.61,960.37,955.52,960.24,2891.0
2020-06-24 15:20:00,959.44,959.44,956.78,956.84,1925.0,959.44,959.44,956.78,956.84,1925.0
2020-06-24 15:25:00,956.26,957.06,952.65,954.2,3150.0,956.26,957.06,952.65,954.2,3150.0
2020-06-24 15:30:00,954.5,955.97,953.95,955.97,2500.0,954.5,955.97,953.95,955.97,2500.0
2020-06-24 15:35:00,954.3,955.11,952.22,953.17,4020.0,954.3,955.11,952.22,953.17,4020.0
2020-06-24 15:40:00,953.34,956.84,953.23,954.36,5390.0,953.34,956.84,953.23,954.36,5390.0
2020-06-24 15:45:00,954.84,955.0,952.85,952.85,9865.0,954.84,955.0,952.85,952.85,9865.0
2020-06-24 15:50:00,952.01,952.63,948.78,952.11,11373.0,952.01,952.63,948.78,952.11,11373.0
2020-06-24 15:55:00,952.06,956.41,951.73,954.52,11321.0,952.06,956.41,951.73,954.52,11321.0
2020-06-25 09:30:00,950.35,957.0,949.53,951.0,9070.0,950.35,957.0,949.53,951.0,9070.0
2020-06-25 09:35:00,954.48,957.07,951.83,953.86,2090.0,954.48,957.07,951.83,953.86,2090.0
2020-06-25 09:40:00,953.72,954.64,952.98,953.77,4695.0,953.72,954.64,952.98,953.77,4695.0
2020-06-25 09:45:00,953.76,954.49,944.35,948.22,4205.0,953.76,954.49,944.35,948.22,4205.0
2020-06-25 09:50:00,945.75,954.05,945.75,950.44,2828.0,945.75,954.05,945.75,950.44,2828.0
2020-06-25 09:55:00,951.65,954.89,949.56,954.75,2339.0,951.65,954.89,949.56,954.75,2339.0
2020-06-25 10:00:00,955.87,957.92,951.46,951.46,3095.0,955.87,957.92,951.46,951.46,3095.0
2020-06-25 10:05:00,953.25,953.66,948.96,952.79,3300.0,953.25,953.66,948.96,952.79,3300.0
2020-06-25 10:10:00,953.0,957.96,953.0,953.51,3222.0,953.0,957.96,953.0,953.51,3222.0
2020-06-25 10:15:00,956.16,956.16,952.17,952.6,700.0,956.16,956.16,952.17,952.6,700.0
2020-06-25 10:20:00,955.45,957.0,954.41,954.47,1200.0,955.45,957.0,954.41,954.47,1200.0
2020-06-25 10:25:00,956.31,961.82,954.63,960.0,2860.0,956.31,961.82,954.63,960.0,2860.0
2020-06-25 10:30:00,961.43,962.93,958.83,958.83,4831.0,961.43,962.93,958.83,958.83,4831.0
2020-06-25 10:35:00,959.82,963.0,958.29,963.0,3379.0,959.82,963.0,958.29,963.0,3379.0
2020-06-25 10:40:00,963.61,963.61,962.21,962.21,400.0,963.61,963.61,962.21,962.21,400.0
2020-06-25 10:45:00,960.73,964.99,960.73,963.99,3520.0,960.73,964.99,960.73,963.99,3520.0
2020-06-25 10:50:00,962.4,965.34,961.15,965.34,2048.0,962.4,965.34,961.15,965.34,2048.0
2020-06-25 10:55:00,963.03,964.28,960.94,964.28,600.0,963.03,964.28,960.94,964.28,600.0
2020-06-25 11:00:00,964.07,964.07,960.18,960.18,600.0,964.07,964.07,960.18,960.18,600.0
2020-06-25 11:05:00,961.84,961.84,960.74,960.74,400.0,961.84,961.84,960.74,960.74,400.0
2020-06-25 11:10:00,963.66,965.53,961.24,964.03,1100.0,963.66,965.53,961.24,964.03,1100.0
2020-06-25 11:15:00,964.0,968.36,964.0,968.36,903.0,964.0,968.36,964.0,968.36,903.0
2020-06-25 11:20:00,967.0,967.05,965.62,965.62,965.0,967.0,967.05,965.62,965.62,965.0
2020-06-25 11:25:00,967.15,967.15,967.0,967.0,891.0,967.15,967.15,967.0,967.0,891.0
2020-06-25 11:30:00,965.4,967.65,962.98,962.99,935.0,965.4,967.65,962.98,962.99,935.0
2020-06-25 11:35:00,964.31,965.29,963.99,965.29,630.0,964.31,965.29,963.99,965.29,630.0
2020-06-25 11:40:00,964.0,965.51,961.71,965.51,625.0,964.0,965.51,961.71,965.51,625.0
2020-06-25 11:45:00,965.93,966.98,965.81,965.81,630.0,965.93,966.98,965.81,965.81,630.0
2020-06-25 11:50:00,967.64,968.0,966.92,967.35,600.0,967.64,968.0,966.92,967.35,600.0
2020-06-25 11:55:00,968.15,970.39,967.98,970.39,1318.0,968.15,970.39,967.98,970.39,1318.0
2020-06-25 12:00:00,970.39,972.95,969.37,970.72,2900.0,970.39,972.95,969.37,970.72,2900.0
2020-06-25 12:05:00,970.71,970.94,968.83,970.33,700.0,970.71,970.94,968.83,970.33,700.0
2020-06-25 12:10:00,969.25,969.25,969.24,969.25,101.0,969.25,969.25,969.24,969.25,101.0
2020-06-25 12:15:00,969.96,970.88,969.47,970.88,2000.0,969.96,970.88,969.47,970.88,2000.0
2020-06-25 12:20:00,971.15,971.15,971.15,971.15,100.0,971.15,971.15,971.15,971.15,100.0
2020-06-25 12:25:00,969.66,969.66,966.64,966.64,1496.0,969.66,969.66,966.64,966.64,1496.0
2020-06-25 12:30:00,967.96,968.38,966.94,968.38,598.0,967.96,968.38,966.94,968.38,598.0
2020-06-25 12:35:00,968.0,969.0,967.99,969.0,300.0,968.0,969.0,967.99,969.0,300.0
2020-06-25 12:40:00,969.79,969.79,968.19,968.19,205.0,969.79,969.79,968.19,968.19,205.0
2020-06-25 12:45:00,968.03,968.35,968.01,968.01,347.0,968.03,968.35,968.01,968.01,347.0
2020-06-25 12:50:00,966.95,966.95,966.9,966.9,200.0,966.95,966.95,966.9,966.9,200.0
2020-06-25 12:55:00,966.0,966.0,963.8,963.8,2448.0,966.0,966.0,963.8,963.8,2448.0
2020-06-25 13:00:00,963.45,965.56,961.33,961.37,4121.0,963.45,965.56,961.33,961.37,4121.0
2020-06-25 13:05:00,961.37,961.37,961.37,961.37,0.0,961.37,961.37,961.37,961.37,0.0
2020-06-25 13:10:00,963.77,964.45,963.59,963.6,400.0,963.77,964.45,963.59,963.6,400.0
2020-06-25 13:15:00,964.9,964.9,964.9,964.9,200.0,964.9,964.9,964.9,964.9,200.0
2020-06-25 13:20:00,964.9,964.9,964.9,964.9,0.0,964.9,964.9,964.9,964.9,0.0
2020-06-25 13:25:00,963.88,964.12,962.01,964.12,700.0,963.88,964.12,962.01,964.12,700.0
2020-06-25 13:30:00,963.51,963.51,963.51,963.51,100.0,963.51,963.51,963.51,963.51,100.0
2020-06-25 13:35:00,965.0,966.5,965.0,966.5,800.0,965.0,966.5,965.0,966.5,800.0
2020-06-25 13:40:00,966.91,967.17,966.91,967.17,200.0,966.91,967.17,966.91,967.17,200.0
2020-06-25 13:45:00,968.27,968.96,967.18,967.18,800.0,968.27,968.96,967.18,967.18,800.0
2020-06-25 13:50:00,967.69,968.54,965.81,965.81,1606.0,967.69,968.54,965.81,965.81,1606.0
2020-06-25 13:55:00,966.17,966.17,963.84,963.84,500.0,966.17,966.17,963.84,963.84,500.0
2020-06-25 14:00:00,963.85,964.65,962.27,963.55,900.0,963.85,964.65,962.27,963.55,900.0
2020-06-25 14:05:00,962.26,962.26,962.0,962.0,999.0,962.26,962.26,962.0,962.0,999.0
2020-06-25 14:10:00,960.78,961.42,959.68,960.0,400.0,960.78,961.42,959.68,960.0,400.0
2020-06-25 14:15:00,960.24,961.33,959.67,959.67,600.0,960.24,961.33,959.67,959.67,600.0
2020-06-25 14:20:00,959.67,959.67,957.16,957.34,1349.0,959.67,959.67,957.16,957.34,1349.0
2020-06-25 14:25:00,956.14,957.57,956.05,957.57,600.0,956.14,957.57,956.05,957.57,600.0
2020-06-25 14:30:00,955.85,956.86,954.16,954.83,2060.0,955.85,956.86,954.16,954.83,2060.0
2020-06-25 14:35:00,954.68,954.95,952.01,954.91,4018.0,954.68,954.95,952.01,954.91,4018.0
2020-06-25 14:40:00,956.37,957.85,956.37,957.85,200.0,956.37,957.85,956.37,957.85,200.0
2020-06-25 14:45:00,956.67,957.74,955.71,956.66,700.0,956.67,957.74,955.71,956.66,700.0
2020-06-25 14:50:00,956.62,956.63,956.09,956.09,482.0,956.62,956.63,956.09,956.09,482.0
2020-06-25 14:55:00,956.0,958.8,955.81,957.63,4205.0,956.0,958.8,955.81,957.63,4205.0
2020-06-25 15:00:00,957.11,960.36,956.32,960.36,1750.0,957.11,960.36,956.32,960.36,1750.0
2020-06-25 15:05:00,960.36,965.11,960.36,961.18,2800.0,960.36,965.11,960.36,961.18,2800.0
2020-06-25 15:10:00,962.2,966.53,961.77,964.94,900.0,962.2,966.53,961.77,964.94,900.0
2020-06-25 15:15:00,965.35,965.35,963.83,963.83,325.0,965.35,965.35,963.83,963.83,325.0
2020-06-25 15:20:00,964.85,968.32,964.84,966.5,1710.0,964.85,968.32,964.84,966.5,1710.0
2020-06-25 15:25:00,966.91,968.83,966.91,967.1,1105.0,966.91,968.83,966.91,967.1,1105.0
2020-06-25 15:30:00,964.91,966.98,964.91,966.63,900.0,964.91,966.98,964.91,966.63,900.0
2020-06-25 15:35:00,965.51,966.79,965.02,965.33,1600.0,965.51,966.79,965.02,965.33,1600.0
2020-06-25 15:40:00,966.73,966.73,962.88,962.88,1110.0,966.73,966.73,962.88,962.88,1110.0
2020-06-25 15:45:00,963.0,965.36,962.68,963.63,3342.0,963.0,965.36,962.68,963.63,3342.0
2020-06-25 15:50:00,964.72,970.22,962.01,969.32,5130.0,964.72,970.22,962.01,969.32,5130.0
2020-06-25 15:55:00,969.9,971.8,969.28,969.28,7201.0,969.9,971.8,969.28,969.28,7201.0
2020-06-26 09:30:00,974.51,977.13,971.01,977.13,7301.0,974.51,977.13,971.01,977.13,7301.0
2020-06-26 09:35:00,977.77,977.77,974.32,975.0,1748.0,977.77,977.77,974.32,975.0,1748.0
2020-06-26 09:40:00,965.3,971.05,964.0,966.49,3617.0,965.3,971.05,964.0,966.49,3617.0
2020-06-26 09:45:00,964.49,967.76,963.39,967.76,2150.0,964.49,967.76,963.39,967.76,2150.0
2020-06-26 09:50:00,966.11,972.19,965.84,972.02,2300.0,966.11,972.19,965.84,972.02,2300.0
2020-06-26 09:55:00,972.04,974.84,971.57,973.66,2423.0,972.04,974.84,971.57,973.66,2423.0
2020-06-26 10:00:00,974.43,975.21,970.35,970.37,5740.0,974.43,975.21,970.35,970.37,5740.0
2020-06-26 10:05:00,970.99,970.99,968.0,969.83,2361.0,970.99,970.99,968.0,969.83,2361.0
2020-06-26 10:10:00,968.33,968.33,961.25,961.25,2700.0,968.33,968.33,961.25,961.25,2700.0
2020-06-26 10:15:00,961.52,961.52,952.62,954.23,7285.0,961.52,961.52,952.62,954.23,7285.0
2020-06-26 10:20:00,954.95,957.1,954.43,957.1,800.0,954.95,957.1,954.43,957.1,800.0
2020-06-26 10:25:00,960.91,961.5,958.28,961.5,2210.0,960.91,961.5,958.28,961.5,2210.0
2020-06-26 10:30:00,962.91,962.91,958.49,959.67,1480.0,962.91,962.91,958.49,959.67,1480.0
2020-06-26 10:35:00,958.49,958.99,953.13,953.13,1200.0,958.49,958.99,953.13,953.13,1200.0
2020-06-26 10:40:00,953.39,956.97,953.39,956.3,900.0,953.39,956.97,953.39,956.3,900.0
2020-06-26 10:45:00,958.17,958.27,956.2,956.4,2009.0,958.17,958.27,956.2,956.4,2009.0
2020-06-26 10:50:00,956.47,959.69,955.0,959.69,2000.0,956.47,959.69,955.0,959.69,2000.0
2020-06-26 10:55:00,957.28,962.31,956.76,961.69,1800.0,957.28,962.31,956.76,961.69,1800.0
2020-06-26 11:00:00,961.49,966.78,960.07,966.78,3475.0,961.49,966.78,960.07,966.78,3475.0
2020-06-26 11:05:00,966.26,968.28,964.4,966.59,5924.0,966.26,968.28,964.4,966.59,5924.0
2020-06-26 11:10:00,966.2,967.4,965.73,966.17,2800.0,966.2,967.4,965.73,966.17,2800.0
2020-06-26 11:15:00,966.18,968.77,964.4,967.1,2969.0,966.18,968.77,964.4,967.1,2969.0
2020-06-26 11:20:00,966.8,970.0,966.79,970.0,3300.0,966.8,970.0,966.79,970.0,3300.0
2020-06-26 11:25:00,967.64,969.75,966.86,969.7,1200.0,967.64,969.75,966.86,969.7,1200.0
2020-06-26 11:30:00,968.65,969.7,968.1,968.1,3129.0,968.65,969.7,968.1,968.1,3129.0
2020-06-26 11:35:00,969.59,974.08,969.59,974.08,2643.0,969.59,974.08,969.59,974.08,2643.0
2020-06-26 11:40:00,974.09,976.88,973.81,976.83,3570.0,974.09,976.88,973.81,976.83,3570.0
2020-06-26 11:45:00,975.68,979.37,974.46,979.36,2088.0,975.68,979.37,974.46,979.36,2088.0
2020-06-26 11:50:00,979.45,979.99,978.35,979.05,4853.0,979.45,979.99,978.35,979.05,4853.0
2020-06-26 11:55:00,979.1,980.0,978.0,979.82,4093.0,979.1,980.0,978.0,979.82,4093.0
2020-06-26 12:00:00,978.07,978.94,975.73,976.58,2515.0,978.07,978.94,975.73,976.58,2515.0
2020-06-26 12:05:00,975.83,975.84,974.57,974.57,1140.0,975.83,975.84,974.57,974.57,1140.0
2020-06-26 12:10:00,975.21,977.69,975.21,977.17,1484.0,975.21,977.69,975.21,977.17,1484.0
2020-06-26 12:15:00,976.43,976.43,973.57,973.58,1517.0,976.43,976.43,973.57,973.58,1517.0
2020-06-26 12:20:00,971.91,977.05,971.9,977.05,1175.0,971.91,977.05,971.9,977.05,1175.0
2020-06-26 12:25:00,977.47,979.84,976.96,979.72,3100.0,977.47,979.84,976.96,979.72,3100.0
2020-06-26 12:30:00,978.71,979.78,977.87,978.74,900.0,978.71,979.78,977.87,978.74,900.0
2020-06-26 12:35:00,979.73,980.22,978.27,979.58,4297.0,979.73,980.22,978.27,979.58,4297.0
2020-06-26 12:40:00,979.84,980.1,978.0,980.1,2831.0,979.84,980.1,978.0,980.1,2831.0
2020-06-26 12:45:00,979.89,981.46,979.1,981.46,1823.0,979.89,981.46,979.1,981.46,1823.0
2020-06-26 12:50:00,980.95,980.99,979.75,979.93,3431.0,980.95,980.99,979.75,979.93,3431.0
2020-06-26 12:55:00,979.33,981.48,979.33,981.29,1616.0,979.33,981.48,979.33,981.29,1616.0
2020-06-26 13:00:00,980.7,981.42,980.17,981.0,1401.0,980.7,981.42,980.17,981.0,1401.0
2020-06-26 13:05:00,981.0,981.0,980.09,980.09,1002.0,981.0,981.0,980.09,980.09,1002.0
2020-06-26 13:10:00,980.27,981.17,979.82,981.07,1529.0,980.27,981.17,979.82,981.07,1529.0
2020-06-26 13:15:00,981.8,982.48,981.78,982.48,1400.0,981.8,982.48,981.78,982.48,1400.0
2020-06-26 13:20:00,981.75,983.0,981.75,983.0,600.0,981.75,983.0,981.75,983.0,600.0
2020-06-26 13:25:00,982.14,982.14,981.46,981.47,2900.0,982.14,982.14,981.46,981.47,2900.0
2020-06-26 13:30:00,981.0,982.0,979.9,982.0,1200.0,981.0,982.0,979.9,982.0,1200.0
2020-06-26 13:35:00,981.05,983.93,980.13,983.05,3082.0,981.05,983.93,980.13,983.05,3082.0
2020-06-26 13:40:00,983.97,983.97,982.41,983.47,1042.0,983.97,983.97,982.41,983.47,1042.0
2020-06-26 13:45:00,983.25,985.0,982.62,985.0,1248.0,983.25,985.0,982.62,985.0,1248.0
2020-06-26 13:50:00,985.03,985.03,983.54,983.54,1200.0,985.03,985.03,983.54,983.54,1200.0
2020-06-26 13:55:00,983.29,983.29,979.15,980.4,2712.0,983.29,983.29,979.15,980.4,2712.0
2020-06-26 14:00:00,978.72,982.61,976.8,979.11,3600.0,978.72,982.61,976.8,979.11,3600.0
2020-06-26 14:05:00,979.11,982.26,977.0,981.42,6027.0,979.11,982.26,977.0,981.42,6027.0
2020-06-26 14:10:00,981.97,981.97,978.05,980.4,700.0,981.97,981.97,978.05,980.4,700.0
2020-06-26 14:15:00,979.16,981.4,979.05,981.4,4035.0,979.16,981.4,979.05,981.4,4035.0
2020-06-26 14:20:00,980.9,984.61,979.98,984.56,3800.0,980.9,984.61,979.98,984.56,3800.0
2020-06-26 14:25:00,983.78,983.81,980.93,980.93,1200.0,983.78,983.81,980.93,980.93,1200.0
2020-06-26 14:30:00,982.46,982.5,980.41,982.5,1105.0,982.46,982.5,980.41,982.5,1105.0
2020-06-26 14:35:00,982.24,982.24,977.33,979.9,3435.0,982.24,982.24,977.33,979.9,3435.0
2020-06-26 14:40:00,979.26,979.98,975.01,977.42,4323.0,979.26,979.98,975.01,977.42,4323.0
2020-06-26 14:45:00,976.13,979.94,976.11,978.71,2700.0,976.13,979.94,976.11,978.71,2700.0
2020-06-26 14:50:00,978.31,980.69,974.53,974.53,7806.0,978.31,980.69,974.53,974.53,7806.0
2020-06-26 14:55:00,976.03,976.03,973.0,973.0,1300.0,976.03,976.03,973.0,973.0,1300.0
2020-06-26 15:00:00,975.65,975.65,972.4,972.41,2879.0,975.65,975.65,972.4,972.41,2879.0
2020-06-26 15:05:00,972.34,972.5,971.17,971.17,1710.0,972.34,972.5,971.17,971.17,1710.0
2020-06-26 15:10:00,971.57,973.49,970.7,973.44,2965.0,971.57,973.49,970.7,973.44,2965.0
2020-06-26 15:15:00,972.75,973.06,969.68,969.68,1950.0,972.75,973.06,969.68,969.68,1950.0
2020-06-26 15:20:00,970.42,971.56,967.62,968.43,6120.0,970.42,971.56,967.62,968.43,6120.0
2020-06-26 15:25:00,970.06,971.78,967.81,971.77,2300.0,970.06,971.78,967.81,971.77,2300.0
2020-06-26 15:30:00,971.79,971.79,968.11,968.45,1570.0,971.79,971.79,968.11,968.45,1570.0
2020-06-26 15:35:00,970.38,970.59,968.51,969.09,2691.0,970.38,970.59,968.51,969.09,2691.0
2020-06-26 15:40:00,969.18,976.03,969.18,975.96,3556.0,969.18,976.03,969.18,975.96,3556.0
2020-06-26 15:45:00,974.85,976.0,972.9,972.9,2200.0,974.85,976.0,972.9,972.9,2200.0
2020-06-26 15:50:00,972.57,981.6,971.49,979.82,21181.0,972.57,981.6,971.49,979.82,21181.0
2020-06-26 15:55:00,976.23,978.14,971.98,973.37,25449.0,976.23,978.14,971.98,973.37,25449.0
2020-06-29 09:30:00,970.3,971.01,957.74,960.0,7126.0,970.3,971.01,957.74,960.0,7126.0
2020-06-29 09:35:00,961.25,966.9,958.22,961.86,2583.0,961.25,966.9,958.22,961.86,2583.0
2020-06-29 09:40:00,957.68,961.58,956.93,958.69,5177.0,957.68,961.58,956.93,958.69,5177.0
2020-06-29 09:45:00,959.1,959.1,950.27,952.18,5878.0,959.1,959.1,950.27,952.18,5878.0
2020-06-29 09:50:00,955.0,955.07,949.98,955.05,3634.0,955.0,955.07,949.98,955.05,3634.0
2020-06-29 09:55:00,953.03,962.6,951.83,962.59,3050.0,953.03,962.6,951.83,962.59,3050.0
2020-06-29 10:00:00,964.38,969.05,964.38,965.59,5276.0,964.38,969.05,964.38,965.59,5276.0
2020-06-29 10:05:00,964.43,968.24,962.37,966.78,4920.0,964.43,968.24,962.37,966.78,4920.0
2020-06-29 10:10:00,966.79,971.76,965.13,971.74,5787.0,966.79,971.76,965.13,971.74,5787.0
2020-06-29 10:15:00,970.25,971.55,966.98,970.59,4197.0,970.25,971.55,966.98,970.59,4197.0
2020-06-29 10:20:00,972.0,974.24,971.75,971.75,500.0,972.0,974.24,971.75,971.75,500.0
2020-06-29 10:25:00,969.4,972.2,969.4,971.27,1880.0,969.4,972.2,969.4,971.27,1880.0
2020-06-29 10:30:00,974.25,975.75,970.1,973.77,1910.0,974.25,975.75,970.1,973.77,1910.0
2020-06-29 10:35:00,971.95,976.4,970.95,976.4,2000.0,971.95,976.4,970.95,976.4,2000.0
2020-06-29 10:40:00,975.84,977.99,971.88,974.12,1533.0,975.84,977.99,971.88,974.12,1533.0
2020-06-29 10:45:00,972.23,975.98,972.23,975.98,1085.0,972.23,975.98,972.23,975.98,1085.0
2020-06-29 10:50:00,976.0,976.0,972.0,974.18,2933.0,976.0,976.0,972.0,974.18,2933.0
2020-06-29 10:55:00,973.2,973.94,972.57,973.07,1676.0,973.2,973.94,972.57,973.07,1676.0
2020-06-29 11:00:00,973.66,975.0,971.61,974.19,1680.0,973.66,975.0,971.61,974.19,1680.0
2020-06-29 11:05:00,972.05,973.79,972.05,973.79,500.0,972.05,973.79,972.05,973.79,500.0
2020-06-29 11:10:00,973.72,973.72,971.31,973.27,600.0,973.72,973.72,971.31,973.27,600.0
2020-06-29 11:15:00,973.32,975.31,970.0,973.87,1867.0,973.32,975.31,970.0,973.87,1867.0
2020-06-29 11:20:00,975.22,977.55,975.01,977.55,1400.0,975.22,977.55,975.01,977.55,1400.0
2020-06-29 11:25:00,979.71,982.0,977.0,982.0,3857.0,979.71,982.0,977.0,982.0,3857.0
2020-06-29 11:30:00,983.47,983.47,980.01,983.19,2419.0,983.47,983.47,980.01,983.19,2419.0
2020-06-29 11:35:00,981.33,982.02,979.86,980.01,1599.0,981.33,982.02,979.86,980.01,1599.0
2020-06-29 11:40:00,980.81,981.73,979.33,981.68,1900.0,980.81,981.73,979.33,981.68,1900.0
2020-06-29 11:45:00,982.03,984.21,981.0,984.12,1826.0,982.03,984.21,981.0,984.12,1826.0
2020-06-29 11:50:00,983.9,983.9,983.43,983.43,200.0,983.9,983.9,983.43,983.43,200.0
2020-06-29 11:55:00,982.96,984.9,981.49,984.21,2668.0,982.96,984.9,981.49,984.21,2668.0
2020-06-29 12:00:00,983.27,985.86,980.93,985.65,1107.0,983.27,985.86,980.93,985.65,1107.0
2020-06-29 12:05:00,985.58,985.58,982.97,985.56,661.0,985.58,985.58,982.97,985.56,661.0
2020-06-29 12:10:00,984.36,985.47,983.95,985.34,400.0,984.36,985.47,983.95,985.34,400.0
2020-06-29 12:15:00,985.12,985.64,983.86,985.64,3528.0,985.12,985.64,983.86,985.64,3528.0
2020-06-29 12:20:00,985.45,986.78,985.32,986.32,1627.0,985.45,986.78,985.32,986.32,1627.0
2020-06-29 12:25:00,984.54,985.67,984.49,985.67,1000.0,984.54,985.67,984.49,985.67,1000.0
2020-06-29 12:30:00,985.84,987.0,982.95,982.95,1422.0,985.84,987.0,982.95,982.95,1422.0
2020-06-29 12:35:00,983.77,983.77,983.0,983.0,750.0,983.77,983.77,983.0,983.0,750.0
2020-06-29 12:40:00,984.56,984.56,981.62,981.62,1100.0,984.56,984.56,981.62,981.62,1100.0
2020-06-29 12:45:00,983.1,983.1,981.59,981.72,500.0,983.1,983.1,981.59,981.72,500.0
2020-06-29 12:50:00,981.12,983.26,981.12,983.24,600.0,981.12,983.26,981.12,983.24,600.0
2020-06-29 12:55:00,983.5,984.5,983.5,983.86,808.0,983.5,984.5,983.5,983.86,808.0
2020-06-29 13:00:00,984.91,984.91,982.49,982.49,1100.0,984.91,984.91,982.49,982.49,1100.0
2020-06-29 13:05:00,982.49,982.49,982.49,982.49,0.0,982.49,982.49,982.49,982.49,0.0
2020-06-29 13:10:00,982.29,983.0,982.07,982.64,579.0,982.29,983.0,982.07,982.64,579.0
2020-06-29 13:15:00,983.34,983.34,980.71,980.71,1800.0,983.34,983.34,980.71,980.71,1800.0
2020-06-29 13:20:00,982.64,983.01,982.64,982.85,800.0,982.64,983.01,982.64,982.85,800.0
2020-06-29 13:25:00,981.15,981.15,981.15,981.15,100.0,981.15,981.15,981.15,981.15,100.0
2020-06-29 13:30:00,982.36,983.51,981.78,981.78,400.0,982.36,983.51,981.78,981.78,400.0
2020-06-29 13:35:00,983.04,983.55,981.69,983.33,1095.0,983.04,983.55,981.69,983.33,1095.0
2020-06-29 13:40:00,983.29,983.91,982.95,983.27,500.0,983.29,983.91,982.95,983.27,500.0
2020-06-29 13:45:00,982.4,985.14,982.39,985.14,1548.0,982.4,985.14,982.39,985.14,1548.0
2020-06-29 13:50:00,984.7,984.7,983.22,984.0,300.0,984.7,984.7,983.22,984.0,300.0
2020-06-29 13:55:00,983.07,983.07,981.14,981.14,1100.0,983.07,983.07,981.14,981.14,1100.0
2020-06-29 14:00:00,981.82,981.93,977.37,978.15,2469.0,981.82,981.93,977.37,978.15,2469.0
2020-06-29 14:05:00,977.41,980.02,977.19,979.83,1547.0,977.41,980.02,977.19,979.83,1547.0
2020-06-29 14:10:00,978.06,981.92,978.05,981.34,1224.0,978.06,981.92,978.05,981.34,1224.0
2020-06-29 14:15:00,981.98,981.98,981.98,981.98,200.0,981.98,981.98,981.98,981.98,200.0
2020-06-29 14:20:00,982.09,982.52,979.85,979.85,795.0,982.09,982.52,979.85,979.85,795.0
2020-06-29 14:25:00,981.0,982.07,978.12,978.12,500.0,981.0,982.07,978.12,978.12,500.0
2020-06-29 14:30:00,978.14,979.75,978.14,978.93,600.0,978.14,979.75,978.14,978.93,600.0
2020-06-29 14:35:00,979.74,979.97,977.7,979.26,2823.0,979.74,979.97,977.7,979.26,2823.0
2020-06-29 14:40:00,979.03,979.14,979.03,979.14,300.0,979.03,979.14,979.03,979.14,300.0
2020-06-29 14:45:00,977.71,977.71,972.56,972.61,1419.0,977.71,977.71,972.56,972.61,1419.0
2020-06-29 14:50:00,972.58,972.58,971.43,971.43,300.0,972.58,972.58,971.43,971.43,300.0
2020-06-29 14:55:00,971.04,973.76,971.04,973.76,1258.0,971.04,973.76,971.04,973.76,1258.0
2020-06-29 15:00:00,973.76,973.76,970.0,970.0,2500.0,973.76,973.76,970.0,970.0,2500.0
2020-06-29 15:05:00,970.05,973.22,969.3,969.3,3400.0,970.05,973.22,969.3,969.3,3400.0
2020-06-29 15:10:00,969.27,969.27,965.6,968.0,1106.0,969.27,969.27,965.6,968.0,1106.0
2020-06-29 15:15:00,966.49,970.15,966.49,970.15,900.0,966.49,970.15,966.49,970.15,900.0
2020-06-29 15:20:00,968.19,971.11,968.19,969.69,1152.0,968.19,971.11,968.19,969.69,1152.0
2020-06-29 15:25:00,970.48,973.06,970.48,973.06,1000.0,970.48,973.06,970.48,973.06,1000.0
2020-06-29 15:30:00,973.0,975.72,973.0,975.71,2716.0,973.0,975.72,973.0,975.71,2716.0
2020-06-29 15:35:00,974.94,975.71,974.58,974.94,1300.0,974.94,975.71,974.58,974.94,1300.0
2020-06-29 15:40:00,974.41,975.18,971.99,974.19,2800.0,974.41,975.18,971.99,974.19,2800.0
2020-06-29 15:45:00,975.1,975.34,973.31,974.67,2325.0,975.1,975.34,973.31,974.67,2325.0
2020-06-29 15:50:00,975.04,980.34,975.04,979.11,9324.0,975.04,980.34,975.04,979.11,9324.0
2020-06-29 15:55:00,980.0,982.54,979.37,980.51,10999.0,980.0,982.54,979.37,980.51,10999.0
2020-06-30 09:30:00,982.0,988.55,982.0,986.05,4912.0,982.0,988.55,982.0,986.05,4912.0
2020-06-30 09:35:00,988.28,989.99,985.11,985.11,2570.0,988.28,989.99,985.11,985.11,2570.0
2020-06-30 09:40:00,985.14,985.44,984.1,985.26,1051.0,985.14,985.44,984.1,985.26,1051.0
2020-06-30 09:45:00,986.02,987.65,982.75,984.27,4020.0,986.02,987.65,982.75,984.27,4020.0
2020-06-30 09:50:00,982.56,982.65,980.04,981.76,1000.0,982.56,982.65,980.04,981.76,1000.0
2020-06-30 09:55:00,985.72,988.96,984.21,988.96,535.0,985.72,988.96,984.21,988.96,535.0
2020-06-30 10:00:00,985.74,986.57,982.63,986.56,1897.0,985.74,986.57,982.63,986.56,1897.0
2020-06-30 10:05:00,983.35,984.47,982.64,984.47,900.0,983.35,984.47,982.64,984.47,900.0
2020-06-30 10:10:00,982.4,983.45,982.27,983.37,1700.0,982.4,983.45,982.27,983.37,1700.0
2020-06-30 10:15:00,983.0,983.0,981.26,982.45,4221.0,983.0,983.0,981.26,982.45,4221.0
2020-06-30 10:20:00,983.62,983.66,980.54,981.39,1800.0,983.62,983.66,980.54,981.39,1800.0
2020-06-30 10:25:00,981.16,981.16,977.52,977.6,1692.0,981.16,981.16,977.52,977.6,1692.0
2020-06-30 10:30:00,977.65,979.19,977.51,979.19,700.0,977.65,979.19,977.51,979.19,700.0
2020-06-30 10:35:00,978.43,981.64,977.7,980.45,2200.0,978.43,981.64,977.7,980.45,2200.0
2020-06-30 10:40:00,981.69,983.54,981.06,981.06,1515.0,981.69,983.54,981.06,981.06,1515.0
2020-06-30 10:45:00,979.02,979.87,979.02,979.87,556.0,979.02,979.87,979.02,979.87,556.0
2020-06-30 10:50:00,979.86,980.99,979.47,979.47,1767.0,979.86,980.99,979.47,979.47,1767.0
2020-06-30 10:55:00,978.55,979.8,978.29,978.29,1700.0,978.55,979.8,978.29,978.29,1700.0
2020-06-30 11:00:00,977.83,979.38,977.83,978.95,400.0,977.83,979.38,977.83,978.95,400.0
2020-06-30 11:05:00,980.82,982.35,978.19,979.23,1700.0,980.82,982.35,978.19,979.23,1700.0
2020-06-30 11:10:00,980.47,981.22,980.38,981.22,1000.0,980.47,981.22,980.38,981.22,1000.0
2020-06-30 11:15:00,981.77,982.32,978.37,978.37,2100.0,981.77,982.32,978.37,978.37,2100.0
2020-06-30 11:20:00,978.37,978.37,978.37,978.37,0.0,978.37,978.37,978.37,978.37,0.0
2020-06-30 11:25:00,979.17,979.17,976.16,977.2,1400.0,979.17,979.17,976.16,977.2,1400.0
2020-06-30 11:30:00,977.2,977.2,977.2,977.2,0.0,977.2,977.2,977.2,977.2,0.0
2020-06-30 11:35:00,975.85,977.72,975.01,977.71,1415.0,975.85,977.72,975.01,977.71,1415.0
2020-06-30 11:40:00,977.69,977.7,977.04,977.05,205.0,977.69,977.7,977.04,977.05,205.0
2020-06-30 11:45:00,977.24,977.37,975.51,976.72,1000.0,977.24,977.37,975.51,976.72,1000.0
2020-06-30 11:50:00,976.91,977.27,976.91,977.26,327.0,976.91,977.27,976.91,977.26,327.0
2020-06-30 11:55:00,976.99,977.51,976.45,976.73,715.0,976.99,977.51,976.45,976.73,715.0
2020-06-30 12:00:00,976.44,977.12,976.25,976.29,1015.0,976.44,977.12,976.25,976.29,1015.0
2020-06-30 12:05:00,977.3,977.92,974.36,974.36,2817.0,977.3,977.92,974.36,974.36,2817.0
2020-06-30 12:10:00,976.77,976.77,976.17,976.17,300.0,976.77,976.77,976.17,976.17,300.0
2020-06-30 12:15:00,976.82,979.2,976.18,979.2,2500.0,976.82,979.2,976.18,979.2,2500.0
2020-06-30 12:20:00,978.67,979.91,978.25,979.41,700.0,978.67,979.91,978.25,979.41,700.0
2020-06-30 12:25:00,979.45,979.85,977.56,979.84,3400.0,979.45,979.85,977.56,979.84,3400.0
2020-06-30 12:30:00,978.75,981.55,978.75,980.82,2400.0,978.75,981.55,978.75,980.82,2400.0
2020-06-30 12:35:00,980.5,980.5,979.68,980.29,300.0,980.5,980.5,979.68,980.29,300.0
2020-06-30 12:40:00,979.96,980.07,975.45,976.09,1000.0,979.96,980.07,975.45,976.09,1000.0
2020-06-30 12:45:00,977.23,977.23,975.93,975.94,1565.0,977.23,977.23,975.93,975.94,1565.0
2020-06-30 12:50:00,976.86,977.12,976.16,976.16,700.0,976.86,977.12,976.16,976.16,700.0
2020-06-30 12:55:00,977.33,978.8,977.33,977.94,350.0,977.33,978.8,977.33,977.94,350.0
2020-06-30 13:00:00,978.78,978.78,977.51,978.69,1100.0,978.78,978.78,977.51,978.69,1100.0
2020-06-30 13:05:00,977.33,977.33,975.45,976.48,700.0,977.33,977.33,975.45,976.48,700.0
2020-06-30 13:10:00,976.16,976.37,976.16,976.37,200.0,976.16,976.37,976.16,976.37,200.0
2020-06-30 13:15:00,975.28,976.51,973.8,973.8,1396.0,975.28,976.51,973.8,973.8,1396.0
2020-06-30 13:20:00,971.6,973.41,971.01,972.2,1919.0,971.6,973.41,971.01,972.2,1919.0
2020-06-30 13:25:00,972.57,973.05,971.75,972.88,1719.0,972.57,973.05,971.75,972.88,1719.0
2020-06-30 13:30:00,973.08,973.96,973.08,973.55,495.0,973.08,973.96,973.08,973.55,495.0
2020-06-30 13:35:00,973.3,974.75,972.29,972.29,1618.0,973.3,974.75,972.29,972.29,1618.0
2020-06-30 13:40:00,972.67,972.67,972.55,972.55,300.0,972.67,972.67,972.55,972.55,300.0
2020-06-30 13:45:00,973.31,973.31,972.74,972.91,300.0,973.31,973.31,972.74,972.91,300.0
2020-06-30 13:50:00,972.45,973.33,972.45,973.32,800.0,972.45,973.33,972.45,973.32,800.0
2020-06-30 13:55:00,973.32,973.32,973.32,973.32,0.0,973.32,973.32,973.32,973.32,0.0
2020-06-30 14:00:00,972.7,972.7,971.48,972.34,2742.0,972.7,972.7,971.48,972.34,2742.0
2020-06-30 14:05:00,972.4,972.4,971.01,971.68,1006.0,972.4,972.4,971.01,971.68,1006.0
2020-06-30 14:10:00,972.33,973.0,972.29,972.88,3700.0,972.33,973.0,972.29,972.88,3700.0
2020-06-30 14:15:00,973.72,975.49,973.72,975.35,1100.0,973.72,975.49,973.72,975.35,1100.0
2020-06-30 14:20:00,974.72,975.99,974.72,975.73,1010.0,974.72,975.99,974.72,975.73,1010.0
2020-06-30 14:25:00,976.08,976.99,976.07,976.99,810.0,976.08,976.99,976.07,976.99,810.0
2020-06-30 14:30:00,976.3,977.13,976.3,976.99,1040.0,976.3,977.13,976.3,976.99,1040.0
2020-06-30 14:35:00,976.39,976.93,974.57,976.93,4059.0,976.39,976.93,974.57,976.93,4059.0
2020-06-30 14:40:00,976.03,976.99,975.77,976.0,5402.0,976.03,976.99,975.77,976.0,5402.0
2020-06-30 14:45:00,976.0,976.0,975.07,975.62,300.0,976.0,976.0,975.07,975.62,300.0
2020-06-30 14:50:00,975.49,976.63,975.48,976.0,904.0,975.49,976.63,975.48,976.0,904.0
2020-06-30 14:55:00,976.34,976.97,976.34,976.97,400.0,976.34,976.97,976.34,976.97,400.0
2020-06-30 15:00:00,977.72,977.72,975.55,976.08,600.0,977.72,977.72,975.55,976.08,600.0
2020-06-30 15:05:00,975.74,977.38,975.41,976.13,3175.0,975.74,977.38,975.41,976.13,3175.0
2020-06-30 15:10:00,977.41,977.98,976.99,977.98,1722.0,977.41,977.98,976.99,977.98,1722.0
2020-06-30 15:15:00,976.48,980.19,976.31,979.9,3390.0,976.48,980.19,976.31,979.9,3390.0
2020-06-30 15:20:00,980.14,981.09,979.83,980.99,2774.0,980.14,981.09,979.83,980.99,2774.0
2020-06-30 15:25:00,980.68,981.99,980.22,981.77,4977.0,980.68,981.99,980.22,981.77,4977.0
2020-06-30 15:30:00,981.38,982.47,980.96,981.16,6040.0,981.38,982.47,980.96,981.16,6040.0
2020-06-30 15:35:00,981.19,981.96,980.28,980.43,2893.0,981.19,981.96,980.28,980.43,2893.0
2020-06-30 15:40:00,981.31,981.32,979.24,980.0,3333.0,981.31,981.32,979.24,980.0,3333.0
2020-06-30 15:45:00,979.21,980.86,979.2,980.16,3100.0,979.21,980.86,979.2,980.16,3100.0
2020-06-30 15:50:00,980.09,985.0,980.0,984.03,10773.0,980.09,985.0,980.0,984.03,10773.0
2020-06-30 15:55:00,984.01,986.89,983.7,985.43,6765.0,984.01,986.89,983.7,985.43,6765.0
2020-07-01 09:30:00,985.0,993.05,981.32,991.6,9546.0,985.0,993.05,981.32,991.6,9546.0
2020-07-01 09:35:00,990.18,992.56,985.03,986.47,4524.0,990.18,992.56,985.03,986.47,4524.0
2020-07-01 09:40:00,986.02,988.98,980.0,982.17,2506.0,986.02,988.98,980.0,982.17,2506.0
2020-07-01 09:45:00,982.55,982.64,978.8,980.92,3749.0,982.55,982.64,978.8,980.92,3749.0
2020-07-01 09:50:00,979.0,980.01,973.01,973.01,2725.0,979.0,980.01,973.01,973.01,2725.0
2020-07-01 09:55:00,973.5,977.34,973.5,976.28,3835.0,973.5,977.34,973.5,976.28,3835.0
2020-07-01 10:00:00,977.37,981.08,974.81,981.08,5248.0,977.37,981.08,974.81,981.08,5248.0
2020-07-01 10:05:00,981.48,983.73,978.53,982.36,1400.0,981.48,983.73,978.53,982.36,1400.0
2020-07-01 10:10:00,984.15,984.15,981.99,982.0,630.0,984.15,984.15,981.99,982.0,630.0
2020-07-01 10:15:00,982.88,984.73,982.73,984.73,1919.0,982.88,984.73,982.73,984.73,1919.0
2020-07-01 10:20:00,987.36,988.41,984.76,986.0,2000.0,987.36,988.41,984.76,986.0,2000.0
2020-07-01 10:25:00,987.16,989.0,986.83,987.51,4443.0,987.16,989.0,986.83,987.51,4443.0
2020-07-01 10:30:00,988.29,991.11,987.59,990.93,3300.0,988.29,991.11,987.59,990.93,3300.0
2020-07-01 10:35:00,989.98,990.18,988.88,990.18,1105.0,989.98,990.18,988.88,990.18,1105.0
2020-07-01 10:40:00,990.21,991.27,987.19,987.2,1920.0,990.21,991.27,987.19,987.2,1920.0
2020-07-01 10:45:00,987.46,987.46,984.75,985.03,3701.0,987.46,987.46,984.75,985.03,3701.0
2020-07-01 10:50:00,984.52,984.53,982.5,982.5,1100.0,984.52,984.53,982.5,982.5,1100.0
2020-07-01 10:55:00,981.66,983.64,980.01,981.3,3613.0,981.66,983.64,980.01,981.3,3613.0
2020-07-01 11:00:00,982.61,982.78,978.65,979.34,3456.0,982.61,982.78,978.65,979.34,3456.0
2020-07-01 11:05:00,980.06,982.65,980.05,982.35,4300.0,980.06,982.65,980.05,982.35,4300.0
2020-07-01 11:10:00,982.3,982.82,980.38,981.77,3413.0,982.3,982.82,980.38,981.77,3413.0
2020-07-01 11:15:00,982.69,983.8,980.18,981.46,2064.0,982.69,983.8,980.18,981.46,2064.0
2020-07-01 11:20:00,982.1,982.12,978.75,980.34,1919.0,982.1,982.12,978.75,980.34,1919.0
2020-07-01 11:25:00,980.49,980.49,976.59,976.6,1525.0,980.49,980.49,976.59,976.6,1525.0
2020-07-01 11:30:00,975.12,976.27,974.13,976.0,3399.0,975.12,976.27,974.13,976.0,3399.0
2020-07-01 11:35:00,977.03,979.04,975.98,978.08,7480.0,977.03,979.04,975.98,978.08,7480.0
2020-07-01 11:40:00,978.99,979.19,978.23,978.23,4300.0,978.99,979.19,978.23,978.23,4300.0
2020-07-01 11:45:00,978.75,979.41,977.75,977.83,1199.0,978.75,979.41,977.75,977.83,1199.0
2020-07-01 11:50:00,978.14,978.68,977.35,977.37,2066.0,978.14,978.68,977.35,977.37,2066.0
2020-07-01 11:55:00,977.82,977.82,976.38,977.4,3525.0,977.82,977.82,976.38,977.4,3525.0
2020-07-01 12:00:00,977.3,980.36,976.4,980.36,4666.0,977.3,980.36,976.4,980.36,4666.0
2020-07-01 12:05:00,979.36,980.38,979.01,979.2,3256.0,979.36,980.38,979.01,979.2,3256.0
2020-07-01 12:10:00,978.71,978.9,977.62,978.29,880.0,978.71,978.9,977.62,978.29,880.0
2020-07-01 12:15:00,977.74,977.74,975.0,975.33,3099.0,977.74,977.74,975.0,975.33,3099.0
2020-07-01 12:20:00,975.91,976.13,975.21,975.32,2000.0,975.91,976.13,975.21,975.32,2000.0
2020-07-01 12:25:00,975.32,975.32,975.32,975.32,0.0,975.32,975.32,975.32,975.32,0.0
2020-07-01 12:30:00,974.45,975.55,973.75,973.75,3188.0,974.45,975.55,973.75,973.75,3188.0
2020-07-01 12:35:00,974.4,976.25,974.2,974.7,599.0,974.4,976.25,974.2,974.7,599.0
2020-07-01 12:40:00,975.15,975.37,974.49,974.5,2900.0,975.15,975.37,974.49,974.5,2900.0
2020-07-01 12:45:00,973.42,973.83,971.81,971.82,3100.0,973.42,973.83,971.81,971.82,3100.0
2020-07-01 12:50:00,971.99,972.0,970.56,971.62,2615.0,971.99,972.0,970.56,971.62,2615.0
2020-07-01 12:55:00,971.62,973.33,971.52,972.0,2496.0,971.62,973.33,971.52,972.0,2496.0
2020-07-01 13:00:00,971.04,971.61,970.9,971.29,2200.0,971.04,971.61,970.9,971.29,2200.0
2020-07-01 13:05:00,970.96,971.69,970.85,971.29,2455.0,970.96,971.69,970.85,971.29,2455.0
2020-07-01 13:10:00,971.52,971.52,968.83,969.06,2600.0,971.52,971.52,968.83,969.06,2600.0
2020-07-01 13:15:00,969.78,973.28,968.97,969.22,4945.0,969.78,973.28,968.97,969.22,4945.0
2020-07-01 13:20:00,971.24,971.38,971.24,971.38,500.0,971.24,971.38,971.24,971.38,500.0
2020-07-01 13:25:00,971.88,972.7,971.25,972.7,2315.0,971.88,972.7,971.25,972.7,2315.0
2020-07-01 13:30:00,973.32,974.88,973.31,974.58,2000.0,973.32,974.88,973.31,974.58,2000.0
2020-07-01 13:35:00,974.66,975.24,974.03,974.98,2000.0,974.66,975.24,974.03,974.98,2000.0
2020-07-01 13:40:00,974.65,975.56,973.31,973.31,2515.0,974.65,975.56,973.31,973.31,2515.0
2020-07-01 13:45:00,972.97,974.28,972.96,973.09,800.0,972.97,974.28,972.96,973.09,800.0
2020-07-01 13:50:00,973.36,974.16,973.35,973.96,600.0,973.36,974.16,973.35,973.96,600.0
2020-07-01 13:55:00,973.98,974.53,972.99,973.89,800.0,973.98,974.53,972.99,973.89,800.0
2020-07-01 14:00:00,974.12,977.9,974.12,977.9,1100.0,974.12,977.9,974.12,977.9,1100.0
2020-07-01 14:05:00,978.06,978.61,977.19,978.61,2296.0,978.06,978.61,977.19,978.61,2296.0
2020-07-01 14:10:00,978.07,978.07,977.34,977.35,1200.0,978.07,978.07,977.34,977.35,1200.0
2020-07-01 14:15:00,978.4,979.23,977.93,978.43,2120.0,978.4,979.23,977.93,978.43,2120.0
2020-07-01 14:20:00,978.48,979.23,978.0,978.71,2500.0,978.48,979.23,978.0,978.71,2500.0
2020-07-01 14:25:00,978.46,978.94,978.27,978.56,4214.0,978.46,978.94,978.27,978.56,4214.0
2020-07-01 14:30:00,979.37,979.79,977.02,977.09,5034.0,979.37,979.79,977.02,977.09,5034.0
2020-07-01 14:35:00,977.02,977.05,973.4,974.58,1600.0,977.02,977.05,973.4,974.58,1600.0
2020-07-01 14:40:00,974.58,976.25,974.35,974.35,4137.0,974.58,976.25,974.35,974.35,4137.0
2020-07-01 14:45:00,975.9,976.73,975.13,975.23,2800.0,975.9,976.73,975.13,975.23,2800.0
2020-07-01 14:50:00,975.5,977.15,975.3,976.41,3600.0,975.5,977.15,975.3,976.41,3600.0
2020-07-01 14:55:00,976.95,977.15,976.28,976.45,2279.0,976.95,977.15,976.28,976.45,2279.0
2020-07-01 15:00:00,976.44,976.72,974.52,975.1,4048.0,976.44,976.72,974.52,975.1,4048.0
2020-07-01 15:05:00,975.12,975.44,973.27,974.3,2909.0,975.12,975.44,973.27,974.3,2909.0
2020-07-01 15:10:00,974.32,974.92,972.01,973.21,4610.0,974.32,974.92,972.01,973.21,4610.0
2020-07-01 15:15:00,973.02,974.51,972.8,974.29,7310.0,973.02,974.51,972.8,974.29,7310.0
2020-07-01 15:20:00,973.31,975.99,973.31,975.57,2500.0,973.31,975.99,973.31,975.57,2500.0
2020-07-01 15:25:00,975.51,975.67,973.66,975.42,7252.0,975.51,975.67,973.66,975.42,7252.0
2020-07-01 15:30:00,975.27,978.46,975.02,978.33,7713.0,975.27,978.46,975.02,978.33,7713.0
2020-07-01 15:35:00,978.41,980.33,977.86,980.33,6527.0,978.41,980.33,977.86,980.33,6527.0
2020-07-01 15:40:00,980.5,981.47,979.7,981.47,10513.0,980.5,981.47,979.7,981.47,10513.0
2020-07-01 15:45:00,981.61,981.61,977.24,977.54,10600.0,981.61,981.61,977.24,977.54,10600.0
2020-07-01 15:50:00,977.4,979.55,976.73,979.55,15823.0,977.4,979.55,976.73,979.55,15823.0
2020-07-01 15:55:00,979.86,980.12,977.13,977.23,24618.0,979.86,980.12,977.13,977.23,24618.0
2020-07-02 09:30:00,991.91,997.99,988.39,991.39,11234.0,991.91,997.99,988.39,991.39,11234.0
2020-07-02 09:35:00,995.23,995.34,985.33,988.15,1690.0,995.23,995.34,985.33,988.15,1690.0
2020-07-02 09:40:00,987.01,990.68,985.62,986.09,3130.0,987.01,990.68,985.62,986.09,3130.0
2020-07-02 09:45:00,988.97,991.0,987.67,989.27,2310.0,988.97,991.0,987.67,989.27,2310.0
2020-07-02 09:50:00,991.7,995.69,991.04,994.4,4360.0,991.7,995.69,991.04,994.4,4360.0
2020-07-02 09:55:00,994.28,995.3,991.0,991.49,2436.0,994.28,995.3,991.0,991.49,2436.0
2020-07-02 10:00:00,989.11,991.07,988.05,990.75,1100.0,989.11,991.07,988.05,990.75,1100.0
2020-07-02 10:05:00,991.39,992.99,988.33,992.48,1502.0,991.39,992.99,988.33,992.48,1502.0
2020-07-02 10:10:00,992.7,993.0,989.87,993.0,2403.0,992.7,993.0,989.87,993.0,2403.0
2020-07-02 10:15:00,993.11,993.75,993.11,993.74,200.0,993.11,993.75,993.11,993.74,200.0
2020-07-02 10:20:00,993.96,995.0,992.25,992.25,1634.0,993.96,995.0,992.25,992.25,1634.0
2020-07-02 10:25:00,994.2,995.37,991.5,992.22,3943.0,994.2,995.37,991.5,992.22,3943.0
2020-07-02 10:30:00,992.54,994.59,991.87,991.88,1689.0,992.54,994.59,991.87,991.88,1689.0
2020-07-02 10:35:00,991.29,993.3,990.0,992.15,1400.0,991.29,993.3,990.0,992.15,1400.0
2020-07-02 10:40:00,993.42,995.0,993.42,993.48,962.0,993.42,995.0,993.42,993.48,962.0
2020-07-02 10:45:00,994.89,995.33,993.8,994.28,1350.0,994.89,995.33,993.8,994.28,1350.0
2020-07-02 10:50:00,995.38,995.38,992.94,994.04,2326.0,995.38,995.38,992.94,994.04,2326.0
2020-07-02 10:55:00,995.06,996.38,994.15,994.15,2260.0,995.06,996.38,994.15,994.15,2260.0
2020-07-02 11:00:00,994.0,994.95,989.45,989.5,900.0,994.0,994.95,989.45,989.5,900.0
2020-07-02 11:05:00,990.0,990.0,990.0,990.0,200.0,990.0,990.0,990.0,990.0,200.0
2020-07-02 11:10:00,991.33,992.99,991.33,991.34,1200.0,991.33,992.99,991.33,991.34,1200.0
2020-07-02 11:15:00,991.36,994.0,990.15,994.0,3915.0,991.36,994.0,990.15,994.0,3915.0
2020-07-02 11:20:00,993.63,993.63,990.3,990.31,800.0,993.63,993.63,990.3,990.31,800.0
2020-07-02 11:25:00,990.3,990.3,986.73,988.46,1171.0,990.3,990.3,986.73,988.46,1171.0
2020-07-02 11:30:00,987.41,987.94,987.41,987.88,800.0,987.41,987.94,987.41,987.88,800.0
2020-07-02 11:35:00,989.96,992.63,989.96,992.44,1300.0,989.96,992.63,989.96,992.44,1300.0
2020-07-02 11:40:00,992.45,995.4,992.45,995.4,3396.0,992.45,995.4,992.45,995.4,3396.0
2020-07-02 11:45:00,996.0,996.0,995.11,995.11,1410.0,996.0,996.0,995.11,995.11,1410.0
2020-07-02 11:50:00,993.74,994.01,992.78,992.78,400.0,993.74,994.01,992.78,992.78,400.0
2020-07-02 11:55:00,994.56,994.65,994.18,994.24,400.0,994.56,994.65,994.18,994.24,400.0
2020-07-02 12:00:00,994.41,994.9,992.36,992.36,2600.0,994.41,994.9,992.36,992.36,2600.0
2020-07-02 12:05:00,993.0,993.38,993.0,993.14,600.0,993.0,993.38,993.0,993.14,600.0
2020-07-02 12:10:00,994.06,994.76,993.21,994.76,332.0,994.06,994.76,993.21,994.76,332.0
2020-07-02 12:15:00,994.78,994.78,993.26,993.26,743.0,994.78,994.78,993.26,993.26,743.0
2020-07-02 12:20:00,995.0,995.67,994.99,995.03,665.0,995.0,995.67,994.99,995.03,665.0
2020-07-02 12:25:00,995.56,995.78,995.56,995.78,1021.0,995.56,995.78,995.56,995.78,1021.0
2020-07-02 12:30:00,996.5,996.9,994.36,995.23,2187.0,996.5,996.9,994.36,995.23,2187.0
2020-07-02 12:35:00,995.8,995.8,994.11,994.11,800.0,995.8,995.8,994.11,994.11,800.0
2020-07-02 12:40:00,994.11,994.11,994.11,994.11,0.0,994.11,994.11,994.11,994.11,0.0
2020-07-02 12:45:00,992.35,993.17,991.49,991.49,1394.0,992.35,993.17,991.49,991.49,1394.0
2020-07-02 12:50:00,991.5,992.22,990.28,990.28,542.0,991.5,992.22,990.28,990.28,542.0
2020-07-02 12:55:00,990.37,991.4,989.58,990.88,1100.0,990.37,991.4,989.58,990.88,1100.0
2020-07-02 13:00:00,990.73,990.88,989.58,990.09,400.0,990.73,990.88,989.58,990.09,400.0
2020-07-02 13:05:00,992.12,992.69,992.12,992.69,600.0,992.12,992.69,992.12,992.69,600.0
2020-07-02 13:10:00,992.38,992.59,992.38,992.59,200.0,992.38,992.59,992.38,992.59,200.0
2020-07-02 13:15:00,991.41,994.23,991.41,994.23,911.0,991.41,994.23,991.41,994.23,911.0
2020-07-02 13:20:00,994.26,994.97,993.89,994.37,600.0,994.26,994.97,993.89,994.37,600.0
2020-07-02 13:25:00,995.0,995.0,994.74,995.0,700.0,995.0,995.0,994.74,995.0,700.0
2020-07-02 13:30:00,995.0,995.67,994.91,995.63,2093.0,995.0,995.67,994.91,995.63,2093.0
2020-07-02 13:35:00,995.62,995.9,995.12,995.66,1200.0,995.62,995.9,995.12,995.66,1200.0
2020-07-02 13:40:00,995.97,995.97,993.32,994.3,1020.0,995.97,995.97,993.32,994.3,1020.0
2020-07-02 13:45:00,994.6,994.73,993.28,993.98,920.0,994.6,994.73,993.28,993.98,920.0
2020-07-02 13:50:00,993.2,993.2,993.06,993.07,300.0,993.2,993.2,993.06,993.07,300.0
2020-07-02 13:55:00,993.66,993.76,990.3,990.3,2520.0,993.66,993.76,990.3,990.3,2520.0
2020-07-02 14:00:00,992.02,992.2,990.46,992.2,1950.0,992.02,992.2,990.46,992.2,1950.0
2020-07-02 14:05:00,992.47,992.81,992.35,992.36,520.0,992.47,992.81,992.35,992.36,520.0
2020-07-02 14:10:00,991.93,992.13,991.36,991.53,500.0,991.93,992.13,991.36,991.53,500.0
2020-07-02 14:15:00,992.19,992.95,992.14,992.7,800.0,992.19,992.95,992.14,992.7,800.0
2020-07-02 14:20:00,992.91,994.13,992.91,994.13,400.0,992.91,994.13,992.91,994.13,400.0
2020-07-02 14:25:00,993.62,994.42,993.62,994.42,600.0,993.62,994.42,993.62,994.42,600.0
2020-07-02 14:30:00,993.75,994.43,993.75,994.43,700.0,993.75,994.43,993.75,994.43,700.0
2020-07-02 14:35:00,993.54,993.54,992.67,992.67,1000.0,993.54,993.54,992.67,992.67,1000.0
2020-07-02 14:40:00,991.6,991.6,991.6,991.6,100.0,991.6,991.6,991.6,991.6,100.0
2020-07-02 14:45:00,991.99,992.81,991.99,992.81,200.0,991.99,992.81,991.99,992.81,200.0
2020-07-02 14:50:00,992.22,992.22,991.71,991.72,320.0,992.22,992.22,991.71,991.72,320.0
2020-07-02 14:55:00,990.91,992.9,990.9,992.58,2100.0,990.91,992.9,990.9,992.58,2100.0
2020-07-02 15:00:00,992.69,992.7,990.15,990.15,1000.0,992.69,992.7,990.15,990.15,1000.0
2020-07-02 15:05:00,990.82,990.96,989.33,989.99,1420.0,990.82,990.96,989.33,989.99,1420.0
2020-07-02 15:10:00,989.99,990.08,989.01,990.08,1200.0,989.99,990.08,989.01,990.08,1200.0
2020-07-02 15:15:00,989.02,989.45,988.64,988.65,300.0,989.02,989.45,988.64,988.65,300.0
2020-07-02 15:20:00,988.88,989.06,988.22,988.54,1000.0,988.88,989.06,988.22,988.54,1000.0
2020-07-02 15:25:00,988.96,990.37,988.39,990.37,2900.0,988.96,990.37,988.39,990.37,2900.0
2020-07-02 15:30:00,990.0,991.8,989.34,991.8,4500.0,990.0,991.8,989.34,991.8,4500.0
2020-07-02 15:35:00,991.48,991.8,989.84,990.93,2823.0,991.48,991.8,989.84,990.93,2823.0
2020-07-02 15:40:00,989.45,990.22,986.28,988.17,4516.0,989.45,990.22,986.28,988.17,4516.0
2020-07-02 15:45:00,987.3,988.42,985.11,987.86,7328.0,987.3,988.42,985.11,987.86,7328.0
2020-07-02 15:50:00,987.2,987.98,982.6,986.24,6288.0,987.2,987.98,982.6,986.24,6288.0
2020-07-02 15:55:00,986.62,988.43,984.71,988.42,10043.0,986.62,988.43,984.71,988.42,10043.0
2020-07-06 09:30:00,1001.93,1013.51,1000.02,1006.4,16892.0,1001.93,1013.51,1000.02,1006.4,16892.0
2020-07-06 09:35:00,1009.26,1014.34,1009.0,1009.83,6200.0,1009.26,1014.34,1009.0,1009.83,6200.0
2020-07-06 09:40:00,1010.05,1013.97,1008.49,1008.99,3945.0,1010.05,1013.97,1008.49,1008.99,3945.0
2020-07-06 09:45:00,1011.52,1012.19,1008.65,1009.27,1767.0,1011.52,1012.19,1008.65,1009.27,1767.0
2020-07-06 09:50:00,1011.49,1012.0,1009.01,1012.0,2898.0,1011.49,1012.0,1009.01,1012.0,2898.0
2020-07-06 09:55:00,1011.11,1016.17,1011.05,1016.09,8011.0,1011.11,1016.17,1011.05,1016.09,8011.0
2020-07-06 10:00:00,1017.0,1018.21,1013.68,1014.47,5242.0,1017.0,1018.21,1013.68,1014.47,5242.0
2020-07-06 10:05:00,1014.02,1014.02,1010.25,1012.45,2535.0,1014.02,1014.02,1010.25,1012.45,2535.0
2020-07-06 10:10:00,1013.94,1014.22,1010.25,1013.61,4100.0,1013.94,1014.22,1010.25,1013.61,4100.0
2020-07-06 10:15:00,1013.37,1013.83,1010.08,1010.11,6005.0,1013.37,1013.83,1010.08,1010.11,6005.0
2020-07-06 10:20:00,1013.42,1015.47,1011.29,1014.79,3495.0,1013.42,1015.47,1011.29,1014.79,3495.0
2020-07-06 10:25:00,1014.11,1016.38,1014.11,1015.03,3102.0,1014.11,1016.38,1014.11,1015.03,3102.0
2020-07-06 10:30:00,1016.61,1020.0,1016.61,1018.58,2883.0,1016.61,1020.0,1016.61,1018.58,2883.0
2020-07-06 10:35:00,1018.24,1020.0,1017.69,1019.77,1100.0,1018.24,1020.0,1017.69,1019.77,1100.0
2020-07-06 10:40:00,1019.41,1020.5,1018.67,1018.92,7582.0,1019.41,1020.5,1018.67,1018.92,7582.0
2020-07-06 10:45:00,1020.4,1023.01,1018.8,1023.0,3132.0,1020.4,1023.01,1018.8,1023.0,3132.0
2020-07-06 10:50:00,1022.02,1022.8,1021.23,1022.8,1700.0,1022.02,1022.8,1021.23,1022.8,1700.0
2020-07-06 10:55:00,1022.12,1024.78,1021.55,1024.27,6473.0,1022.12,1024.78,1021.55,1024.27,6473.0
2020-07-06 11:00:00,1024.22,1026.96,1023.69,1026.95,8094.0,1024.22,1026.96,1023.69,1026.95,8094.0
2020-07-06 11:05:00,1027.68,1029.0,1026.01,1027.98,5907.0,1027.68,1029.0,1026.01,1027.98,5907.0
2020-07-06 11:10:00,1029.51,1032.23,1028.92,1032.22,5064.0,1029.51,1032.23,1028.92,1032.22,5064.0
2020-07-06 11:15:00,1032.32,1033.14,1029.62,1031.35,5540.0,1032.32,1033.14,1029.62,1031.35,5540.0
2020-07-06 11:20:00,1031.39,1032.99,1027.92,1032.67,6193.0,1031.39,1032.99,1027.92,1032.67,6193.0
2020-07-06 11:25:00,1032.72,1032.75,1030.73,1031.05,3061.0,1032.72,1032.75,1030.73,1031.05,3061.0
2020-07-06 11:30:00,1031.72,1033.58,1030.97,1031.47,6485.0,1031.72,1033.58,1030.97,1031.47,6485.0
2020-07-06 11:35:00,1032.33,1032.72,1031.51,1032.01,1603.0,1032.33,1032.72,1031.51,1032.01,1603.0
2020-07-06 11:40:00,1032.69,1033.46,1031.4,1033.0,4006.0,1032.69,1033.46,1031.4,1033.0,4006.0
2020-07-06 11:45:00,1032.43,1032.44,1026.67,1029.38,6912.0,1032.43,1032.44,1026.67,1029.38,6912.0
2020-07-06 11:50:00,1030.78,1035.59,1030.77,1032.61,4700.0,1030.78,1035.59,1030.77,1032.61,4700.0
2020-07-06 11:55:00,1032.01,1032.01,1027.97,1029.39,7500.0,1032.01,1032.01,1027.97,1029.39,7500.0
2020-07-06 12:00:00,1029.36,1029.36,1025.36,1025.36,5280.0,1029.36,1029.36,1025.36,1025.36,5280.0
2020-07-06 12:05:00,1026.67,1027.37,1022.24,1022.63,2136.0,1026.67,1027.37,1022.24,1022.63,2136.0
2020-07-06 12:10:00,1023.69,1023.73,1019.45,1019.71,8467.0,1023.69,1023.73,1019.45,1019.71,8467.0
2020-07-06 12:15:00,1020.03,1022.3,1019.56,1020.12,3202.0,1020.03,1022.3,1019.56,1020.12,3202.0
2020-07-06 12:20:00,1019.01,1019.02,1016.65,1016.65,2745.0,1019.01,1019.02,1016.65,1016.65,2745.0
2020-07-06 12:25:00,1017.31,1018.56,1016.32,1017.05,2603.0,1017.31,1018.56,1016.32,1017.05,2603.0
2020-07-06 12:30:00,1016.45,1017.97,1015.58,1015.59,1472.0,1016.45,1017.97,1015.58,1015.59,1472.0
2020-07-06 12:35:00,1015.01,1020.53,1015.01,1019.62,1600.0,1015.01,1020.53,1015.01,1019.62,1600.0
2020-07-06 12:40:00,1020.53,1023.25,1020.52,1023.25,3795.0,1020.53,1023.25,1020.52,1023.25,3795.0
2020-07-06 12:45:00,1023.72,1024.76,1023.17,1024.61,600.0,1023.72,1024.76,1023.17,1024.61,600.0
2020-07-06 12:50:00,1024.86,1025.17,1023.29,1023.32,5100.0,1024.86,1025.17,1023.29,1023.32,5100.0
2020-07-06 12:55:00,1024.91,1024.91,1023.32,1023.45,2073.0,1024.91,1024.91,1023.32,1023.45,2073.0
2020-07-06 13:00:00,1024.69,1024.69,1021.56,1022.75,1800.0,1024.69,1024.69,1021.56,1022.75,1800.0
2020-07-06 13:05:00,1022.9,1022.9,1016.08,1016.45,2404.0,1022.9,1022.9,1016.08,1016.45,2404.0
2020-07-06 13:10:00,1017.9,1018.87,1015.01,1015.26,3099.0,1017.9,1018.87,1015.01,1015.26,3099.0
2020-07-06 13:15:00,1016.32,1016.32,1012.02,1012.82,3020.0,1016.32,1016.32,1012.02,1012.82,3020.0
2020-07-06 13:20:00,1012.15,1012.15,1008.35,1010.56,3134.0,1012.15,1012.15,1008.35,1010.56,3134.0
2020-07-06 13:25:00,1010.48,1010.96,1007.61,1010.24,3913.0,1010.48,1010.96,1007.61,1010.24,3913.0
2020-07-06 13:30:00,1009.08,1011.74,1005.0,1005.0,3223.0,1009.08,1011.74,1005.0,1005.0,3223.0
2020-07-06 13:35:00,1004.41,1004.97,1000.88,1004.3,3764.0,1004.41,1004.97,1000.88,1004.3,3764.0
2020-07-06 13:40:00,1003.96,1004.85,1000.0,1002.71,4183.0,1003.96,1004.85,1000.0,1002.71,4183.0
2020-07-06 13:45:00,1002.46,1005.24,1001.35,1004.69,4968.0,1002.46,1005.24,1001.35,1004.69,4968.0
2020-07-06 13:50:00,1002.8,1002.8,997.79,999.31,6708.0,1002.8,1002.8,997.79,999.31,6708.0
2020-07-06 13:55:00,999.77,1000.53,997.8,1000.2,1303.0,999.77,1000.53,997.8,1000.2,1303.0
2020-07-06 14:00:00,1000.0,1000.05,999.0,1000.05,3368.0,1000.0,1000.05,999.0,1000.05,3368.0
2020-07-06 14:05:00,1000.0,1000.86,999.26,1000.44,1332.0,1000.0,1000.86,999.26,1000.44,1332.0
2020-07-06 14:10:00,1000.58,1001.07,999.21,999.21,2929.0,1000.58,1001.07,999.21,999.21,2929.0
2020-07-06 14:15:00,999.02,999.89,996.44,996.44,2545.0,999.02,999.89,996.44,996.44,2545.0
2020-07-06 14:20:00,996.91,997.99,996.14,997.99,4013.0,996.91,997.99,996.14,997.99,4013.0
2020-07-06 14:25:00,998.44,999.17,997.85,997.85,5235.0,998.44,999.17,997.85,997.85,5235.0
2020-07-06 14:30:00,997.87,999.17,996.71,996.76,3399.0,997.87,999.17,996.71,996.76,3399.0
2020-07-06 14:35:00,996.39,997.52,995.96,996.46,1310.0,996.39,997.52,995.96,996.46,1310.0
2020-07-06 14:40:00,996.46,997.13,995.14,996.6,4300.0,996.46,997.13,995.14,996.6,4300.0
2020-07-06 14:45:00,996.27,997.71,995.54,997.0,2400.0,996.27,997.71,995.54,997.0,2400.0
2020-07-06 14:50:00,997.84,997.84,995.33,996.68,3200.0,997.84,997.84,995.33,996.68,3200.0
2020-07-06 14:55:00,996.0,996.75,995.93,995.94,5107.0,996.0,996.75,995.93,995.94,5107.0
2020-07-06 15:00:00,996.31,996.49,991.91,992.01,6000.0,996.31,996.49,991.91,992.01,6000.0
2020-07-06 15:05:00,992.73,993.53,991.19,991.88,2500.0,992.73,993.53,991.19,991.88,2500.0
2020-07-06 15:10:00,991.86,993.46,990.0,992.12,2662.0,991.86,993.46,990.0,992.12,2662.0
2020-07-06 15:15:00,992.0,993.68,990.0,993.68,4948.0,992.0,993.68,990.0,993.68,4948.0
2020-07-06 15:20:00,993.02,996.16,993.02,996.16,2302.0,993.02,996.16,993.02,996.16,2302.0
2020-07-06 15:25:00,996.02,997.92,995.34,997.92,4426.0,996.02,997.92,995.34,997.92,4426.0
2020-07-06 15:30:00,998.41,998.41,997.23,997.79,3328.0,998.41,998.41,997.23,997.79,3328.0
2020-07-06 15:35:00,998.42,999.0,991.17,991.17,7693.0,998.42,999.0,991.17,991.17,7693.0
2020-07-06 15:40:00,993.71,995.31,992.38,995.31,3459.0,993.71,995.31,992.38,995.31,3459.0
2020-07-06 15:45:00,994.34,996.78,993.04,996.03,3491.0,994.34,996.78,993.04,996.03,3491.0
2020-07-06 15:50:00,995.28,997.76,992.0,994.7,15384.0,995.28,997.76,992.0,994.7,15384.0
2020-07-06 15:55:00,995.01,996.99,992.2,996.22,12604.0,995.01,996.99,992.2,996.22,12604.0
2020-07-07 09:30:00,1000.58,1002.75,997.84,1000.85,5956.0,1000.58,1002.75,997.84,1000.85,5956.0
2020-07-07 09:35:00,1000.47,1000.63,990.0,990.0,3405.0,1000.47,1000.63,990.0,990.0,3405.0
2020-07-07 09:40:00,986.9,993.62,986.9,993.34,3556.0,986.9,993.62,986.9,993.34,3556.0
2020-07-07 09:45:00,993.51,995.98,991.95,993.08,3100.0,993.51,995.98,991.95,993.08,3100.0
2020-07-07 09:50:00,993.06,994.75,992.03,993.34,3000.0,993.06,994.75,992.03,993.34,3000.0
2020-07-07 09:55:00,992.82,994.55,990.18,991.15,2815.0,992.82,994.55,990.18,991.15,2815.0
2020-07-07 10:00:00,991.46,998.4,989.21,996.0,3633.0,991.46,998.4,989.21,996.0,3633.0
2020-07-07 10:05:00,996.12,997.41,994.28,995.96,3900.0,996.12,997.41,994.28,995.96,3900.0
2020-07-07 10:10:00,997.36,1002.94,997.2,1001.35,2456.0,997.36,1002.94,997.2,1001.35,2456.0
2020-07-07 10:15:00,1000.22,1005.22,999.19,1005.22,4778.0,1000.22,1005.22,999.19,1005.22,4778.0
2020-07-07 10:20:00,1005.99,1012.0,1005.99,1012.0,2555.0,1005.99,1012.0,1005.99,1012.0,2555.0
2020-07-07 10:25:00,1011.98,1012.47,1008.87,1009.25,2838.0,1011.98,1012.47,1008.87,1009.25,2838.0
2020-07-07 10:30:00,1009.92,1012.25,1007.09,1007.09,2629.0,1009.92,1012.25,1007.09,1007.09,2629.0
2020-07-07 10:35:00,1007.65,1009.07,1007.54,1007.55,1600.0,1007.65,1009.07,1007.54,1007.55,1600.0
2020-07-07 10:40:00,1007.24,1011.0,1007.24,1011.0,1206.0,1007.24,1011.0,1007.24,1011.0,1206.0
2020-07-07 10:45:00,1010.96,1013.47,1009.55,1012.5,3225.0,1010.96,1013.47,1009.55,1012.5,3225.0
2020-07-07 10:50:00,1013.41,1016.02,1012.54,1015.69,4140.0,1013.41,1016.02,1012.54,1015.69,4140.0
2020-07-07 10:55:00,1016.37,1016.37,1014.61,1015.92,3012.0,1016.37,1016.37,1014.61,1015.92,3012.0
2020-07-07 11:00:00,1015.88,1018.24,1015.88,1018.03,3298.0,1015.88,1018.24,1015.88,1018.03,3298.0
2020-07-07 11:05:00,1018.4,1019.36,1016.43,1016.43,2695.0,1018.4,1019.36,1016.43,1016.43,2695.0
2020-07-07 11:10:00,1016.89,1018.22,1016.53,1018.22,9117.0,1016.89,1018.22,1016.53,1018.22,9117.0
2020-07-07 11:15:00,1019.66,1021.0,1019.09,1021.0,2961.0,1019.66,1021.0,1019.09,1021.0,2961.0
2020-07-07 11:20:00,1020.84,1022.46,1020.84,1021.74,3034.0,1020.84,1022.46,1020.84,1021.74,3034.0
2020-07-07 11:25:00,1021.74,1022.75,1021.17,1022.13,5600.0,1021.74,1022.75,1021.17,1022.13,5600.0
2020-07-07 11:30:00,1021.87,1022.63,1019.62,1020.41,7700.0,1021.87,1022.63,1019.62,1020.41,7700.0
2020-07-07 11:35:00,1020.41,1023.0,1020.37,1021.3,3400.0,1020.41,1023.0,1020.37,1021.3,3400.0
2020-07-07 11:40:00,1020.76,1023.48,1020.3,1021.87,1008.0,1020.76,1023.48,1020.3,1021.87,1008.0
2020-07-07 11:45:00,1021.56,1021.85,1020.29,1020.6,1517.0,1021.56,1021.85,1020.29,1020.6,1517.0
2020-07-07 11:50:00,1021.54,1023.0,1020.57,1023.0,1085.0,1021.54,1023.0,1020.57,1023.0,1085.0
2020-07-07 11:55:00,1021.12,1022.2,1020.42,1020.42,1600.0,1021.12,1022.2,1020.42,1020.42,1600.0
2020-07-07 12:00:00,1021.98,1021.98,1019.13,1020.0,1200.0,1021.98,1021.98,1019.13,1020.0,1200.0
2020-07-07 12:05:00,1020.75,1020.75,1018.17,1018.25,2500.0,1020.75,1020.75,1018.17,1018.25,2500.0
2020-07-07 12:10:00,1019.89,1019.92,1018.07,1019.86,3625.0,1019.89,1019.92,1018.07,1019.86,3625.0
2020-07-07 12:15:00,1018.99,1019.76,1018.33,1018.34,800.0,1018.99,1019.76,1018.33,1018.34,800.0
2020-07-07 12:20:00,1019.25,1019.89,1018.25,1018.25,3134.0,1019.25,1019.89,1018.25,1018.25,3134.0
2020-07-07 12:25:00,1018.18,1018.18,1015.04,1015.04,2071.0,1018.18,1018.18,1015.04,1015.04,2071.0
2020-07-07 12:30:00,1015.64,1018.25,1015.11,1016.73,2265.0,1015.64,1018.25,1015.11,1016.73,2265.0
2020-07-07 12:35:00,1017.19,1017.19,1017.19,1017.19,500.0,1017.19,1017.19,1017.19,1017.19,500.0
2020-07-07 12:40:00,1015.93,1015.93,1011.95,1012.17,1795.0,1015.93,1015.93,1011.95,1012.17,1795.0
2020-07-07 12:45:00,1012.96,1012.96,1011.93,1011.93,1646.0,1012.96,1012.96,1011.93,1011.93,1646.0
2020-07-07 12:50:00,1011.01,1012.47,1010.23,1010.48,2699.0,1011.01,1012.47,1010.23,1010.48,2699.0
2020-07-07 12:55:00,1011.88,1011.97,1010.2,1011.97,900.0,1011.88,1011.97,1010.2,1011.97,900.0
2020-07-07 13:00:00,1011.85,1013.84,1011.85,1012.86,2700.0,1011.85,1013.84,1011.85,1012.86,2700.0
2020-07-07 13:05:00,1013.24,1013.24,1009.0,1011.81,7300.0,1013.24,1013.24,1009.0,1011.81,7300.0
2020-07-07 13:10:00,1011.68,1013.11,1010.43,1013.11,1600.0,1011.68,1013.11,1010.43,1013.11,1600.0
2020-07-07 13:15:00,1013.16,1014.05,1011.91,1014.05,1000.0,1013.16,1014.05,1011.91,1014.05,1000.0
2020-07-07 13:20:00,1014.0,1014.09,1012.07,1014.09,2400.0,1014.0,1014.09,1012.07,1014.09,2400.0
2020-07-07 13:25:00,1014.96,1015.25,1013.04,1013.98,1293.0,1014.96,1015.25,1013.04,1013.98,1293.0
2020-07-07 13:30:00,1014.13,1014.13,1014.12,1014.13,150.0,1014.13,1014.13,1014.12,1014.13,150.0
2020-07-07 13:35:00,1014.92,1014.92,1013.31,1013.31,1090.0,1014.92,1014.92,1013.31,1013.31,1090.0
2020-07-07 13:40:00,1013.99,1014.38,1013.01,1013.52,1100.0,1013.99,1014.38,1013.01,1013.52,1100.0
2020-07-07 13:45:00,1013.96,1016.47,1013.96,1014.32,1000.0,1013.96,1016.47,1013.96,1014.32,1000.0
2020-07-07 13:50:00,1015.73,1015.79,1009.03,1010.86,1801.0,1015.73,1015.79,1009.03,1010.86,1801.0
2020-07-07 13:55:00,1011.55,1011.55,1009.55,1010.78,800.0,1011.55,1011.55,1009.55,1010.78,800.0
2020-07-07 14:00:00,1011.06,1011.91,1010.75,1011.36,1400.0,1011.06,1011.91,1010.75,1011.36,1400.0
2020-07-07 14:05:00,1011.32,1012.79,1011.28,1012.79,1100.0,1011.32,1012.79,1011.28,1012.79,1100.0
2020-07-07 14:10:00,1011.64,1012.26,1010.17,1010.17,2608.0,1011.64,1012.26,1010.17,1010.17,2608.0
2020-07-07 14:15:00,1009.0,1010.74,1008.09,1008.81,3600.0,1009.0,1010.74,1008.09,1008.81,3600.0
2020-07-07 14:20:00,1007.08,1009.95,1007.08,1009.6,7900.0,1007.08,1009.95,1007.08,1009.6,7900.0
2020-07-07 14:25:00,1009.58,1010.35,1006.67,1006.67,2410.0,1009.58,1010.35,1006.67,1006.67,2410.0
2020-07-07 14:30:00,1007.01,1008.82,1005.05,1007.31,6491.0,1007.01,1008.82,1005.05,1007.31,6491.0
2020-07-07 14:35:00,1007.23,1007.23,1003.36,1004.29,2895.0,1007.23,1007.23,1003.36,1004.29,2895.0
2020-07-07 14:40:00,1005.0,1007.42,1003.39,1006.35,3790.0,1005.0,1007.42,1003.39,1006.35,3790.0
2020-07-07 14:45:00,1007.35,1007.84,1005.3,1007.4,1300.0,1007.35,1007.84,1005.3,1007.4,1300.0
2020-07-07 14:50:00,1006.53,1006.53,1001.68,1003.25,1735.0,1006.53,1006.53,1001.68,1003.25,1735.0
2020-07-07 14:55:00,1005.17,1007.55,1002.72,1005.66,4100.0,1005.17,1007.55,1002.72,1005.66,4100.0
2020-07-07 15:00:00,1005.77,1006.92,1003.04,1003.78,1501.0,1005.77,1006.92,1003.04,1003.78,1501.0
2020-07-07 15:05:00,1003.02,1006.91,1003.02,1004.06,1900.0,1003.02,1006.91,1003.02,1004.06,1900.0
2020-07-07 15:10:00,1002.73,1003.06,1002.0,1002.0,1093.0,1002.73,1003.06,1002.0,1002.0,1093.0
2020-07-07 15:15:00,1003.19,1005.37,1001.44,1005.37,2196.0,1003.19,1005.37,1001.44,1005.37,2196.0
2020-07-07 15:20:00,1002.05,1003.92,1002.02,1002.13,1020.0,1002.05,1003.92,1002.02,1002.13,1020.0
2020-07-07 15:25:00,1003.71,1005.0,1002.19,1003.43,1340.0,1003.71,1005.0,1002.19,1003.43,1340.0
2020-07-07 15:30:00,1004.14,1006.76,1002.36,1006.5,4150.0,1004.14,1006.76,1002.36,1006.5,4150.0
2020-07-07 15:35:00,1006.93,1007.48,1005.24,1007.44,3398.0,1006.93,1007.48,1005.24,1007.44,3398.0
2020-07-07 15:40:00,1007.54,1009.63,1006.64,1009.45,4065.0,1007.54,1009.63,1006.64,1009.45,4065.0
2020-07-07 15:45:00,1009.58,1009.64,1007.72,1008.44,4492.0,1009.58,1009.64,1007.72,1008.44,4492.0
2020-07-07 15:50:00,1009.14,1009.9,1007.74,1008.93,7427.0,1009.14,1009.9,1007.74,1008.93,7427.0
2020-07-07 15:55:00,1008.37,1009.79,1005.36,1007.0,11718.0,1008.37,1009.79,1005.36,1007.0,11718.0
2020-07-08 09:30:00,1020.75,1020.98,1015.5,1019.0,18742.0,1020.75,1020.98,1015.5,1019.0,18742.0
2020-07-08 09:35:00,1017.3,1018.05,1012.87,1016.0,2802.0,1017.3,1018.05,1012.87,1016.0,2802.0
2020-07-08 09:40:00,1018.57,1018.57,1011.01,1015.0,2210.0,1018.57,1018.57,1011.01,1015.0,2210.0
2020-07-08 09:45:00,1015.25,1016.88,1013.22,1016.87,2200.0,1015.25,1016.88,1013.22,1016.87,2200.0
2020-07-08 09:50:00,1016.88,1017.41,1012.88,1013.5,4000.0,1016.88,1017.41,1012.88,1013.5,4000.0
2020-07-08 09:55:00,1014.0,1015.08,1013.0,1013.0,1015.0,1014.0,1015.08,1013.0,1013.0,1015.0
2020-07-08 10:00:00,1012.68,1013.76,1012.68,1013.76,215.0,1012.68,1013.76,1012.68,1013.76,215.0
2020-07-08 10:05:00,1012.03,1014.15,1012.0,1012.09,1762.0,1012.03,1014.15,1012.0,1012.09,1762.0
2020-07-08 10:10:00,1012.11,1015.22,1012.11,1015.22,4326.0,1012.11,1015.22,1012.11,1015.22,4326.0
2020-07-08 10:15:00,1013.57,1015.99,1013.57,1014.96,1200.0,1013.57,1015.99,1013.57,1014.96,1200.0
2020-07-08 10:20:00,1016.99,1017.23,1014.25,1014.26,1500.0,1016.99,1017.23,1014.25,1014.26,1500.0
2020-07-08 10:25:00,1015.35,1015.35,1013.0,1013.15,997.0,1015.35,1015.35,1013.0,1013.15,997.0
2020-07-08 10:30:00,1012.0,1015.25,1012.0,1013.17,4550.0,1012.0,1015.25,1012.0,1013.17,4550.0
2020-07-08 10:35:00,1013.17,1014.31,1012.44,1013.66,2089.0,1013.17,1014.31,1012.44,1013.66,2089.0
2020-07-08 10:40:00,1013.77,1016.98,1013.77,1016.98,1975.0,1013.77,1016.98,1013.77,1016.98,1975.0
2020-07-08 10:45:00,1015.66,1016.94,1013.74,1013.75,4925.0,1015.66,1016.94,1013.74,1013.75,4925.0
2020-07-08 10:50:00,1013.62,1015.47,1013.48,1015.32,2309.0,1013.62,1015.47,1013.48,1015.32,2309.0
2020-07-08 10:55:00,1014.5,1015.47,1014.22,1015.23,1571.0,1014.5,1015.47,1014.22,1015.23,1571.0
2020-07-08 11:00:00,1014.44,1015.0,1012.27,1014.79,3105.0,1014.44,1015.0,1012.27,1014.79,3105.0
2020-07-08 11:05:00,1013.06,1013.29,1008.0,1008.63,4258.0,1013.06,1013.29,1008.0,1008.63,4258.0
2020-07-08 11:10:00,1009.31,1013.97,1009.23,1013.97,1451.0,1009.31,1013.97,1009.23,1013.97,1451.0
2020-07-08 11:15:00,1013.18,1014.19,1010.0,1010.96,4600.0,1013.18,1014.19,1010.0,1010.96,4600.0
2020-07-08 11:20:00,1008.47,1008.47,1001.44,1004.32,11043.0,1008.47,1008.47,1001.44,1004.32,11043.0
2020-07-08 11:25:00,1004.24,1008.45,1002.49,1005.15,2800.0,1004.24,1008.45,1002.49,1005.15,2800.0
2020-07-08 11:30:00,1006.31,1007.91,1004.49,1007.27,1950.0,1006.31,1007.91,1004.49,1007.27,1950.0
2020-07-08 11:35:00,1007.41,1009.23,1006.34,1007.71,900.0,1007.41,1009.23,1006.34,1007.71,900.0
2020-07-08 11:40:00,1007.88,1010.4,1007.88,1010.21,2000.0,1007.88,1010.4,1007.88,1010.21,2000.0
2020-07-08 11:45:00,1011.17,1011.17,1008.56,1010.47,1299.0,1011.17,1011.17,1008.56,1010.47,1299.0
2020-07-08 11:50:00,1010.77,1010.77,1009.08,1009.08,700.0,1010.77,1010.77,1009.08,1009.08,700.0
2020-07-08 11:55:00,1010.17,1011.39,1010.17,1010.95,700.0,1010.17,1011.39,1010.17,1010.95,700.0
2020-07-08 12:00:00,1011.47,1012.43,1010.69,1011.64,4120.0,1011.47,1012.43,1010.69,1011.64,4120.0
2020-07-08 12:05:00,1011.62,1013.57,1011.61,1013.57,530.0,1011.62,1013.57,1011.61,1013.57,530.0
2020-07-08 12:10:00,1012.95,1014.76,1012.39,1013.28,3425.0,1012.95,1014.76,1012.39,1013.28,3425.0
2020-07-08 12:15:00,1013.15,1013.66,1012.24,1013.66,700.0,1013.15,1013.66,1012.24,1013.66,700.0
2020-07-08 12:20:00,1013.72,1015.0,1011.81,1012.2,2700.0,1013.72,1015.0,1011.81,1012.2,2700.0
2020-07-08 12:25:00,1011.85,1013.39,1009.71,1013.39,1800.0,1011.85,1013.39,1009.71,1013.39,1800.0
2020-07-08 12:30:00,1010.82,1012.09,1010.63,1010.64,400.0,1010.82,1012.09,1010.63,1010.64,400.0
2020-07-08 12:35:00,1010.98,1012.87,1010.98,1011.41,510.0,1010.98,1012.87,1010.98,1011.41,510.0
2020-07-08 12:40:00,1011.43,1012.87,1007.23,1007.23,2080.0,1011.43,1012.87,1007.23,1007.23,2080.0
2020-07-08 12:45:00,1007.06,1009.51,1006.58,1009.5,1311.0,1007.06,1009.51,1006.58,1009.5,1311.0
2020-07-08 12:50:00,1008.75,1010.87,1008.55,1008.55,810.0,1008.75,1010.87,1008.55,1008.55,810.0
2020-07-08 12:55:00,1009.25,1012.4,1009.24,1012.4,2200.0,1009.25,1012.4,1009.24,1012.4,2200.0
2020-07-08 13:00:00,1012.14,1012.97,1011.48,1011.8,2100.0,1012.14,1012.97,1011.48,1011.8,2100.0
2020-07-08 13:05:00,1011.47,1012.47,1010.08,1012.47,900.0,1011.47,1012.47,1010.08,1012.47,900.0
2020-07-08 13:10:00,1012.47,1012.47,1012.47,1012.47,0.0,1012.47,1012.47,1012.47,1012.47,0.0
2020-07-08 13:15:00,1012.59,1013.27,1011.68,1011.69,1100.0,1012.59,1013.27,1011.68,1011.69,1100.0
2020-07-08 13:20:00,1010.1,1011.19,1010.0,1010.0,745.0,1010.1,1011.19,1010.0,1010.0,745.0
2020-07-08 13:25:00,1008.09,1009.41,1007.51,1008.64,1160.0,1008.09,1009.41,1007.51,1008.64,1160.0
2020-07-08 13:30:00,1009.64,1010.81,1008.64,1010.18,700.0,1009.64,1010.81,1008.64,1010.18,700.0
2020-07-08 13:35:00,1010.75,1010.95,1010.43,1010.44,400.0,1010.75,1010.95,1010.43,1010.44,400.0
2020-07-08 13:40:00,1008.95,1009.72,1008.51,1009.71,1000.0,1008.95,1009.72,1008.51,1009.71,1000.0
2020-07-08 13:45:00,1009.0,1009.43,1007.0,1008.52,2380.0,1009.0,1009.43,1007.0,1008.52,2380.0
2020-07-08 13:50:00,1007.72,1007.72,1006.58,1006.58,1494.0,1007.72,1007.72,1006.58,1006.58,1494.0
2020-07-08 13:55:00,1005.59,1008.28,1004.62,1008.28,3300.0,1005.59,1008.28,1004.62,1008.28,3300.0
2020-07-08 14:00:00,1007.81,1008.69,1005.2,1005.23,1500.0,1007.81,1008.69,1005.2,1005.23,1500.0
2020-07-08 14:05:00,1004.36,1007.36,1004.36,1007.36,2067.0,1004.36,1007.36,1004.36,1007.36,2067.0
2020-07-08 14:10:00,1005.6,1008.14,1005.59,1008.14,1600.0,1005.6,1008.14,1005.59,1008.14,1600.0
2020-07-08 14:15:00,1007.38,1009.6,1007.37,1009.6,500.0,1007.38,1009.6,1007.37,1009.6,500.0
2020-07-08 14:20:00,1010.0,1011.24,1009.01,1011.24,3747.0,1010.0,1011.24,1009.01,1011.24,3747.0
2020-07-08 14:25:00,1009.75,1010.94,1008.49,1008.5,1100.0,1009.75,1010.94,1008.49,1008.5,1100.0
2020-07-08 14:30:00,1008.0,1009.28,1008.0,1009.0,2745.0,1008.0,1009.28,1008.0,1009.0,2745.0
2020-07-08 14:35:00,1008.72,1009.42,1008.71,1009.19,950.0,1008.72,1009.42,1008.71,1009.19,950.0
2020-07-08 14:40:00,1008.93,1009.62,1008.92,1009.62,300.0,1008.93,1009.62,1008.92,1009.62,300.0
2020-07-08 14:45:00,1008.26,1009.51,1006.44,1007.74,3869.0,1008.26,1009.51,1006.44,1007.74,3869.0
2020-07-08 14:50:00,1007.48,1007.95,1005.09,1005.09,700.0,1007.48,1007.95,1005.09,1005.09,700.0
2020-07-08 14:55:00,1006.22,1009.46,1006.21,1007.84,1000.0,1006.22,1009.46,1006.21,1007.84,1000.0
2020-07-08 15:00:00,1008.19,1010.15,1008.04,1009.98,2000.0,1008.19,1010.15,1008.04,1009.98,2000.0
2020-07-08 15:05:00,1010.62,1012.0,1010.62,1012.0,1100.0,1010.62,1012.0,1010.62,1012.0,1100.0
2020-07-08 15:10:00,1011.33,1014.17,1011.33,1013.08,1700.0,1011.33,1014.17,1011.33,1013.08,1700.0
2020-07-08 15:15:00,1013.06,1014.14,1012.4,1012.4,1772.0,1013.06,1014.14,1012.4,1012.4,1772.0
2020-07-08 15:20:00,1013.7,1015.6,1013.7,1014.78,4691.0,1013.7,1015.6,1013.7,1014.78,4691.0
2020-07-08 15:25:00,1014.79,1014.79,1013.15,1013.74,1100.0,1014.79,1014.79,1013.15,1013.74,1100.0
2020-07-08 15:30:00,1015.0,1015.43,1013.53,1015.21,2150.0,1015.0,1015.43,1013.53,1015.21,2150.0
2020-07-08 15:35:00,1014.88,1015.7,1013.08,1013.99,3859.0,1014.88,1015.7,1013.08,1013.99,3859.0
2020-07-08 15:40:00,1013.89,1014.38,1012.51,1013.25,2204.0,1013.89,1014.38,1012.51,1013.25,2204.0
2020-07-08 15:45:00,1013.91,1014.29,1012.51,1012.51,3023.0,1013.91,1014.29,1012.51,1012.51,3023.0
2020-07-08 15:50:00,1012.51,1015.19,1011.12,1014.13,5900.0,1012.51,1015.19,1011.12,1014.13,5900.0
2020-07-08 15:55:00,1015.0,1015.27,1013.13,1013.34,12492.0,1015.0,1015.27,1013.13,1013.34,12492.0
2020-07-09 09:30:00,1026.26,1026.26,1018.52,1023.31,12610.0,1026.26,1026.26,1018.52,1023.31,12610.0
2020-07-09 09:35:00,1021.48,1021.48,1013.61,1017.63,3707.0,1021.48,1021.48,1013.61,1017.63,3707.0
2020-07-09 09:40:00,1020.24,1021.81,1018.09,1018.33,5710.0,1020.24,1021.81,1018.09,1018.33,5710.0
2020-07-09 09:45:00,1018.8,1021.03,1016.63,1016.63,2855.0,1018.8,1021.03,1016.63,1016.63,2855.0
2020-07-09 09:50:00,1019.32,1019.32,1010.63,1013.32,6438.0,1019.32,1019.32,1010.63,1013.32,6438.0
2020-07-09 09:55:00,1012.91,1020.42,1011.63,1020.42,5239.0,1012.91,1020.42,1011.63,1020.42,5239.0
2020-07-09 10:00:00,1020.58,1022.19,1019.89,1020.46,6835.0,1020.58,1022.19,1019.89,1020.46,6835.0
2020-07-09 10:05:00,1021.31,1024.95,1020.11,1022.03,5626.0,1021.31,1024.95,1020.11,1022.03,5626.0
2020-07-09 10:10:00,1022.02,1022.02,1015.63,1015.69,2084.0,1022.02,1022.02,1015.63,1015.69,2084.0
2020-07-09 10:15:00,1015.79,1017.19,1010.75,1011.8,3087.0,1015.79,1017.19,1010.75,1011.8,3087.0
2020-07-09 10:20:00,1012.02,1015.58,1010.87,1013.06,2900.0,1012.02,1015.58,1010.87,1013.06,2900.0
2020-07-09 10:25:00,1014.33,1017.3,1011.01,1011.02,2000.0,1014.33,1017.3,1011.01,1011.02,2000.0
2020-07-09 10:30:00,1010.56,1013.97,1010.0,1012.47,2272.0,1010.56,1013.97,1010.0,1012.47,2272.0
2020-07-09 10:35:00,1013.3,1013.64,1007.92,1007.92,2506.0,1013.3,1013.64,1007.92,1007.92,2506.0
2020-07-09 10:40:00,1007.78,1007.78,1002.17,1002.17,2024.0,1007.78,1007.78,1002.17,1002.17,2024.0
2020-07-09 10:45:00,1003.44,1005.51,1001.12,1002.69,1950.0,1003.44,1005.51,1001.12,1002.69,1950.0
2020-07-09 10:50:00,1003.62,1004.42,1002.92,1003.84,3041.0,1003.62,1004.42,1002.92,1003.84,3041.0
2020-07-09 10:55:00,1004.78,1004.78,997.46,998.7,6994.0,1004.78,1004.78,997.46,998.7,6994.0
2020-07-09 11:00:00,997.98,1001.59,991.82,993.83,7455.0,997.98,1001.59,991.82,993.83,7455.0
2020-07-09 11:05:00,993.82,1001.01,993.81,1001.01,2300.0,993.82,1001.01,993.81,1001.01,2300.0
2020-07-09 11:10:00,1000.58,1003.46,998.57,1001.54,1300.0,1000.58,1003.46,998.57,1001.54,1300.0
2020-07-09 11:15:00,1001.83,1001.83,994.43,994.43,1800.0,1001.83,1001.83,994.43,994.43,1800.0
2020-07-09 11:20:00,996.42,1003.0,995.61,1003.0,1510.0,996.42,1003.0,995.61,1003.0,1510.0
2020-07-09 11:25:00,1002.98,1006.36,1001.57,1002.57,2467.0,1002.98,1006.36,1001.57,1002.57,2467.0
2020-07-09 11:30:00,1005.29,1008.42,1005.29,1008.42,300.0,1005.29,1008.42,1005.29,1008.42,300.0
2020-07-09 11:35:00,1006.2,1008.05,1005.66,1006.52,800.0,1006.2,1008.05,1005.66,1006.52,800.0
2020-07-09 11:40:00,1006.23,1006.23,997.01,997.01,1500.0,1006.23,1006.23,997.01,997.01,1500.0
2020-07-09 11:45:00,999.03,1005.54,999.03,1004.97,950.0,999.03,1005.54,999.03,1004.97,950.0
2020-07-09 11:50:00,1002.02,1006.57,1000.11,1002.87,1600.0,1002.02,1006.57,1000.11,1002.87,1600.0
2020-07-09 11:55:00,999.3,1005.7,999.3,1004.12,2326.0,999.3,1005.7,999.3,1004.12,2326.0
2020-07-09 12:00:00,1005.36,1008.9,1004.45,1008.9,1400.0,1005.36,1008.9,1004.45,1008.9,1400.0
2020-07-09 12:05:00,1009.32,1012.58,1009.21,1012.58,1505.0,1009.32,1012.58,1009.21,1012.58,1505.0
2020-07-09 12:10:00,1012.83,1012.83,1002.67,1002.67,1689.0,1012.83,1012.83,1002.67,1002.67,1689.0
2020-07-09 12:15:00,1005.84,1011.85,1005.84,1011.85,510.0,1005.84,1011.85,1005.84,1011.85,510.0
2020-07-09 12:20:00,1011.25,1012.02,1006.64,1006.64,2145.0,1011.25,1012.02,1006.64,1006.64,2145.0
2020-07-09 12:25:00,1007.17,1008.25,1006.68,1007.8,1057.0,1007.17,1008.25,1006.68,1007.8,1057.0
2020-07-09 12:30:00,1007.53,1009.72,1006.29,1006.77,1050.0,1007.53,1009.72,1006.29,1006.77,1050.0
2020-07-09 12:35:00,1007.4,1007.4,1004.85,1005.01,1951.0,1007.4,1007.4,1004.85,1005.01,1951.0
2020-07-09 12:40:00,1002.28,1002.28,1002.28,1002.28,100.0,1002.28,1002.28,1002.28,1002.28,100.0
2020-07-09 12:45:00,1006.75,1008.98,1005.6,1007.9,1300.0,1006.75,1008.98,1005.6,1007.9,1300.0
2020-07-09 12:50:00,1004.64,1004.64,1004.64,1004.64,100.0,1004.64,1004.64,1004.64,1004.64,100.0
2020-07-09 12:55:00,1005.01,1006.81,1003.09,1003.09,740.0,1005.01,1006.81,1003.09,1003.09,740.0
2020-07-09 13:00:00,1005.91,1010.53,1005.32,1010.25,3730.0,1005.91,1010.53,1005.32,1010.25,3730.0
2020-07-09 13:05:00,1011.07,1011.73,1011.06,1011.08,300.0,1011.07,1011.73,1011.06,1011.08,300.0
2020-07-09 13:10:00,1009.75,1010.0,1009.56,1010.0,600.0,1009.75,1010.0,1009.56,1010.0,600.0
2020-07-09 13:15:00,1010.6,1012.56,1009.81,1010.43,2744.0,1010.6,1012.56,1009.81,1010.43,2744.0
2020-07-09 13:20:00,1011.88,1011.88,1008.53,1008.53,700.0,1011.88,1011.88,1008.53,1008.53,700.0
2020-07-09 13:25:00,1012.34,1012.34,1012.34,1012.34,100.0,1012.34,1012.34,1012.34,1012.34,100.0
2020-07-09 13:30:00,1010.8,1012.47,1010.79,1011.7,600.0,1010.8,1012.47,1010.79,1011.7,600.0
2020-07-09 13:35:00,1012.38,1013.75,1011.51,1011.51,2507.0,1012.38,1013.75,1011.51,1011.51,2507.0
2020-07-09 13:40:00,1011.88,1011.88,1007.52,1007.52,600.0,1011.88,1011.88,1007.52,1007.52,600.0
2020-07-09 13:45:00,1007.52,1007.52,1007.52,1007.52,0.0,1007.52,1007.52,1007.52,1007.52,0.0
2020-07-09 13:50:00,1008.91,1010.03,1008.9,1010.03,200.0,1008.91,1010.03,1008.9,1010.03,200.0
2020-07-09 13:55:00,1009.88,1010.0,1009.87,1010.0,229.0,1009.88,1010.0,1009.87,1010.0,229.0
2020-07-09 14:00:00,1008.84,1010.19,1008.84,1010.19,1063.0,1008.84,1010.19,1008.84,1010.19,1063.0
2020-07-09 14:05:00,1010.75,1013.78,1009.51,1012.78,11085.0,1010.75,1013.78,1009.51,1012.78,11085.0
2020-07-09 14:10:00,1013.96,1016.07,1013.95,1015.93,1744.0,1013.96,1016.07,1013.95,1015.93,1744.0
2020-07-09 14:15:00,1015.24,1016.78,1014.99,1015.0,4825.0,1015.24,1016.78,1014.99,1015.0,4825.0
2020-07-09 14:20:00,1015.32,1017.05,1015.03,1017.05,10606.0,1015.32,1017.05,1015.03,1017.05,10606.0
2020-07-09 14:25:00,1017.0,1019.7,1017.0,1018.26,1505.0,1017.0,1019.7,1017.0,1018.26,1505.0
2020-07-09 14:30:00,1018.92,1019.03,1018.57,1018.59,1800.0,1018.92,1019.03,1018.57,1018.59,1800.0
2020-07-09 14:35:00,1017.27,1018.86,1017.27,1018.61,520.0,1017.27,1018.86,1017.27,1018.61,520.0
2020-07-09 14:40:00,1017.99,1018.99,1017.7,1018.76,1100.0,1017.99,1018.99,1017.7,1018.76,1100.0
2020-07-09 14:45:00,1017.73,1019.41,1017.37,1017.49,3022.0,1017.73,1019.41,1017.37,1017.49,3022.0
2020-07-09 14:50:00,1018.29,1018.29,1015.52,1017.88,840.0,1018.29,1018.29,1015.52,1017.88,840.0
2020-07-09 14:55:00,1018.0,1018.23,1017.09,1018.0,1496.0,1018.0,1018.23,1017.09,1018.0,1496.0
2020-07-09 15:00:00,1018.03,1019.43,1017.2,1018.94,3500.0,1018.03,1019.43,1017.2,1018.94,3500.0
2020-07-09 15:05:00,1018.46,1018.46,1015.29,1016.76,2399.0,1018.46,1018.46,1015.29,1016.76,2399.0
2020-07-09 15:10:00,1013.67,1016.45,1013.62,1013.63,750.0,1013.67,1016.45,1013.62,1013.63,750.0
2020-07-09 15:15:00,1016.54,1017.92,1016.54,1016.91,400.0,1016.54,1017.92,1016.54,1016.91,400.0
2020-07-09 15:20:00,1015.8,1015.8,1014.24,1014.24,1499.0,1015.8,1015.8,1014.24,1014.24,1499.0
2020-07-09 15:25:00,1015.67,1016.82,1015.24,1015.65,1000.0,1015.67,1016.82,1015.24,1015.65,1000.0
2020-07-09 15:30:00,1016.41,1016.41,1012.49,1014.39,3313.0,1016.41,1016.41,1012.49,1014.39,3313.0
2020-07-09 15:35:00,1015.0,1015.75,1013.52,1014.51,1396.0,1015.0,1015.75,1013.52,1014.51,1396.0
2020-07-09 15:40:00,1014.48,1015.75,1014.48,1015.74,400.0,1014.48,1015.75,1014.48,1015.74,400.0
2020-07-09 15:45:00,1015.76,1019.9,1015.76,1018.12,7880.0,1015.76,1019.9,1015.76,1018.12,7880.0
2020-07-09 15:50:00,1019.17,1019.88,1017.05,1018.57,13617.0,1019.17,1019.88,1017.05,1018.57,13617.0
2020-07-09 15:55:00,1019.67,1019.87,1013.82,1018.41,14560.0,1019.67,1019.87,1013.82,1018.41,14560.0
2020-07-10 09:30:00,1020.0,1023.06,1010.0,1010.0,4964.0,1020.0,1023.06,1010.0,1010.0,4964.0
2020-07-10 09:35:00,1010.56,1010.56,1001.61,1001.61,1300.0,1010.56,1010.56,1001.61,1001.61,1300.0
2020-07-10 09:40:00,1007.77,1014.64,1004.74,1014.64,3719.0,1007.77,1014.64,1004.74,1014.64,3719.0
2020-07-10 09:45:00,1012.05,1017.23,1011.58,1011.58,1000.0,1012.05,1017.23,1011.58,1011.58,1000.0
2020-07-10 09:50:00,1011.58,1011.58,1007.11,1009.99,2000.0,1011.58,1011.58,1007.11,1009.99,2000.0
2020-07-10 09:55:00,1008.81,1013.49,1008.81,1013.43,640.0,1008.81,1013.49,1008.81,1013.43,640.0
2020-07-10 10:00:00,1011.27,1013.49,1008.76,1009.8,2240.0,1011.27,1013.49,1008.76,1009.8,2240.0
2020-07-10 10:05:00,1010.7,1014.74,1010.7,1014.0,4146.0,1010.7,1014.74,1010.7,1014.0,4146.0
2020-07-10 10:10:00,1013.89,1020.69,1012.65,1018.62,6804.0,1013.89,1020.69,1012.65,1018.62,6804.0
2020-07-10 10:15:00,1018.62,1021.82,1017.52,1019.6,2928.0,1018.62,1021.82,1017.52,1019.6,2928.0
2020-07-10 10:20:00,1019.75,1024.07,1018.13,1018.13,2255.0,1019.75,1024.07,1018.13,1018.13,2255.0
2020-07-10 10:25:00,1021.41,1021.99,1019.81,1021.0,2200.0,1021.41,1021.99,1019.81,1021.0,2200.0
2020-07-10 10:30:00,1018.84,1019.93,1018.01,1019.93,1000.0,1018.84,1019.93,1018.01,1019.93,1000.0
2020-07-10 10:35:00,1018.01,1020.0,1018.01,1018.45,1865.0,1018.01,1020.0,1018.01,1018.45,1865.0
2020-07-10 10:40:00,1020.16,1020.9,1020.16,1020.85,600.0,1020.16,1020.9,1020.16,1020.85,600.0
2020-07-10 10:45:00,1019.49,1019.51,1016.67,1018.65,1700.0,1019.49,1019.51,1016.67,1018.65,1700.0
2020-07-10 10:50:00,1018.65,1019.49,1016.3,1019.49,14396.0,1018.65,1019.49,1016.3,1019.49,14396.0
2020-07-10 10:55:00,1019.19,1019.19,1018.39,1018.39,300.0,1019.19,1019.19,1018.39,1018.39,300.0
2020-07-10 11:00:00,1018.1,1018.1,1014.09,1015.2,500.0,1018.1,1018.1,1014.09,1015.2,500.0
2020-07-10 11:05:00,1014.66,1017.82,1014.25,1017.82,1000.0,1014.66,1017.82,1014.25,1017.82,1000.0
2020-07-10 11:10:00,1016.34,1017.95,1014.96,1014.96,600.0,1016.34,1017.95,1014.96,1014.96,600.0
2020-07-10 11:15:00,1017.0,1019.78,1017.0,1019.78,1615.0,1017.0,1019.78,1017.0,1019.78,1615.0
2020-07-10 11:20:00,1017.5,1017.88,1017.11,1017.11,1200.0,1017.5,1017.88,1017.11,1017.11,1200.0
2020-07-10 11:25:00,1018.06,1019.18,1017.97,1019.18,300.0,1018.06,1019.18,1017.97,1019.18,300.0
2020-07-10 11:30:00,1018.16,1018.16,1017.68,1017.69,300.0,1018.16,1018.16,1017.68,1017.69,300.0
2020-07-10 11:35:00,1017.86,1018.94,1017.34,1018.06,2838.0,1017.86,1018.94,1017.34,1018.06,2838.0
2020-07-10 11:40:00,1018.03,1019.41,1018.03,1019.16,700.0,1018.03,1019.41,1018.03,1019.16,700.0
2020-07-10 11:45:00,1018.92,1018.92,1016.99,1018.25,1467.0,1018.92,1018.92,1016.99,1018.25,1467.0
2020-07-10 11:50:00,1018.62,1018.62,1018.61,1018.62,100.0,1018.62,1018.62,1018.61,1018.62,100.0
2020-07-10 11:55:00,1018.99,1018.99,1017.8,1017.8,600.0,1018.99,1018.99,1017.8,1017.8,600.0
2020-07-10 12:00:00,1018.41,1018.41,1017.37,1017.89,600.0,1018.41,1018.41,1017.37,1017.89,600.0
2020-07-10 12:05:00,1016.75,1018.83,1016.75,1018.83,800.0,1016.75,1018.83,1016.75,1018.83,800.0
2020-07-10 12:10:00,1018.66,1018.66,1018.49,1018.53,655.0,1018.66,1018.66,1018.49,1018.53,655.0
2020-07-10 12:15:00,1018.52,1018.52,1018.52,1018.52,100.0,1018.52,1018.52,1018.52,1018.52,100.0
2020-07-10 12:20:00,1019.52,1019.52,1019.52,1019.52,100.0,1019.52,1019.52,1019.52,1019.52,100.0
2020-07-10 12:25:00,1019.47,1019.47,1018.38,1018.39,600.0,1019.47,1019.47,1018.38,1018.39,600.0
2020-07-10 12:30:00,1018.56,1019.98,1017.56,1018.45,2525.0,1018.56,1019.98,1017.56,1018.45,2525.0
2020-07-10 12:35:00,1018.07,1018.39,1017.83,1018.39,725.0,1018.07,1018.39,1017.83,1018.39,725.0
2020-07-10 12:40:00,1017.23,1019.98,1016.94,1018.87,1600.0,1017.23,1019.98,1016.94,1018.87,1600.0
2020-07-10 12:45:00,1020.0,1020.0,1017.81,1018.68,1346.0,1020.0,1020.0,1017.81,1018.68,1346.0
2020-07-10 12:50:00,1019.05,1020.21,1018.95,1018.95,400.0,1019.05,1020.21,1018.95,1018.95,400.0
2020-07-10 12:55:00,1019.29,1019.4,1019.28,1019.4,200.0,1019.29,1019.4,1019.28,1019.4,200.0
2020-07-10 13:00:00,1020.6,1020.6,1018.65,1018.65,300.0,1020.6,1020.6,1018.65,1018.65,300.0
2020-07-10 13:05:00,1020.18,1020.18,1019.12,1019.19,400.0,1020.18,1020.18,1019.12,1019.19,400.0
2020-07-10 13:10:00,1019.94,1022.0,1019.93,1022.0,2044.0,1019.94,1022.0,1019.93,1022.0,2044.0
2020-07-10 13:15:00,1021.75,1021.92,1021.64,1021.92,500.0,1021.75,1021.92,1021.64,1021.92,500.0
2020-07-10 13:20:00,1023.0,1025.8,1023.0,1025.17,1800.0,1023.0,1025.8,1023.0,1025.17,1800.0
2020-07-10 13:25:00,1026.0,1027.39,1025.17,1027.39,3674.0,1026.0,1027.39,1025.17,1027.39,3674.0
2020-07-10 13:30:00,1026.04,1027.72,1024.86,1027.63,1520.0,1026.04,1027.72,1024.86,1027.63,1520.0
2020-07-10 13:35:00,1026.73,1029.92,1026.6,1029.92,2057.0,1026.73,1029.92,1026.6,1029.92,2057.0
2020-07-10 13:40:00,1029.91,1031.59,1029.2,1029.85,1968.0,1029.91,1031.59,1029.2,1029.85,1968.0
2020-07-10 13:45:00,1029.35,1029.78,1028.67,1028.67,700.0,1029.35,1029.78,1028.67,1028.67,700.0
2020-07-10 13:50:00,1029.85,1031.9,1028.67,1031.73,1509.0,1029.85,1031.9,1028.67,1031.73,1509.0
2020-07-10 13:55:00,1031.31,1034.98,1031.31,1034.48,3938.0,1031.31,1034.98,1031.31,1034.48,3938.0
2020-07-10 14:00:00,1033.11,1033.78,1030.52,1031.79,4987.0,1033.11,1033.78,1030.52,1031.79,4987.0
2020-07-10 14:05:00,1030.48,1032.03,1029.0,1030.19,1600.0,1030.48,1032.03,1029.0,1030.19,1600.0
2020-07-10 14:10:00,1030.74,1031.45,1030.44,1031.45,500.0,1030.74,1031.45,1030.44,1031.45,500.0
2020-07-10 14:15:00,1030.52,1031.05,1029.35,1031.04,3216.0,1030.52,1031.05,1029.35,1031.04,3216.0
2020-07-10 14:20:00,1031.42,1031.44,1030.58,1031.0,1205.0,1031.42,1031.44,1030.58,1031.0,1205.0
2020-07-10 14:25:00,1030.72,1031.94,1030.72,1031.93,300.0,1030.72,1031.94,1030.72,1031.93,300.0
2020-07-10 14:30:00,1031.55,1033.64,1031.09,1033.63,2480.0,1031.55,1033.64,1031.09,1033.63,2480.0
2020-07-10 14:35:00,1033.02,1033.02,1031.03,1032.25,615.0,1033.02,1033.02,1031.03,1032.25,615.0
2020-07-10 14:40:00,1030.63,1031.48,1030.63,1030.65,600.0,1030.63,1031.48,1030.63,1030.65,600.0
2020-07-10 14:45:00,1029.56,1029.97,1028.69,1029.97,800.0,1029.56,1029.97,1028.69,1029.97,800.0
2020-07-10 14:50:00,1028.5,1030.0,1028.5,1030.0,923.0,1028.5,1030.0,1028.5,1030.0,923.0
2020-07-10 14:55:00,1030.0,1031.2,1030.0,1030.17,1468.0,1030.0,1031.2,1030.0,1030.17,1468.0
2020-07-10 15:00:00,1030.92,1032.76,1030.91,1032.76,900.0,1030.92,1032.76,1030.91,1032.76,900.0
2020-07-10 15:05:00,1033.24,1033.24,1031.04,1032.11,700.0,1033.24,1033.24,1031.04,1032.11,700.0
2020-07-10 15:10:00,1032.95,1033.45,1032.74,1032.81,600.0,1032.95,1033.45,1032.74,1032.81,600.0
2020-07-10 15:15:00,1032.09,1034.0,1032.08,1034.0,560.0,1032.09,1034.0,1032.08,1034.0,560.0
2020-07-10 15:20:00,1033.34,1034.64,1032.65,1034.2,1518.0,1033.34,1034.64,1032.65,1034.2,1518.0
2020-07-10 15:25:00,1034.2,1034.22,1032.49,1032.49,1410.0,1034.2,1034.22,1032.49,1032.49,1410.0
2020-07-10 15:30:00,1033.21,1034.52,1032.8,1033.59,4404.0,1033.21,1034.52,1032.8,1033.59,4404.0
2020-07-10 15:35:00,1033.57,1034.32,1030.89,1032.05,2902.0,1033.57,1034.32,1030.89,1032.05,2902.0
2020-07-10 15:40:00,1030.73,1031.26,1029.52,1030.48,3000.0,1030.73,1031.26,1029.52,1030.48,3000.0
2020-07-10 15:45:00,1030.24,1033.0,1028.99,1033.0,5746.0,1030.24,1033.0,1028.99,1033.0,5746.0
2020-07-10 15:50:00,1032.67,1034.65,1032.67,1033.2,2985.0,1032.67,1034.65,1032.67,1033.2,2985.0
2020-07-10 15:55:00,1033.26,1035.85,1031.35,1035.84,16664.0,1033.26,1035.85,1031.35,1035.84,16664.0
2020-07-13 09:30:00,1060.68,1060.69,1047.38,1047.38,10325.0,1060.68,1060.69,1047.38,1047.38,10325.0
2020-07-13 09:35:00,1049.94,1051.76,1047.24,1047.85,2945.0,1049.94,1051.76,1047.24,1047.85,2945.0
2020-07-13 09:40:00,1046.99,1049.99,1045.0,1048.12,5863.0,1046.99,1049.99,1045.0,1048.12,5863.0
2020-07-13 09:45:00,1048.52,1051.75,1046.51,1047.0,2943.0,1048.52,1051.75,1046.51,1047.0,2943.0
2020-07-13 09:50:00,1050.55,1051.18,1046.34,1047.02,3528.0,1050.55,1051.18,1046.34,1047.02,3528.0
2020-07-13 09:55:00,1048.39,1048.53,1045.36,1046.82,6889.0,1048.39,1048.53,1045.36,1046.82,6889.0
2020-07-13 10:00:00,1048.1,1048.92,1045.0,1047.2,6178.0,1048.1,1048.92,1045.0,1047.2,6178.0
2020-07-13 10:05:00,1046.12,1047.16,1045.0,1045.78,5328.0,1046.12,1047.16,1045.0,1045.78,5328.0
2020-07-13 10:10:00,1045.68,1046.67,1045.39,1045.7,3300.0,1045.68,1046.67,1045.39,1045.7,3300.0
2020-07-13 10:15:00,1046.16,1048.53,1046.16,1047.0,1910.0,1046.16,1048.53,1046.16,1047.0,1910.0
2020-07-13 10:20:00,1047.26,1049.57,1047.16,1049.36,1969.0,1047.26,1049.57,1047.16,1049.36,1969.0
2020-07-13 10:25:00,1048.64,1048.65,1047.68,1048.05,3008.0,1048.64,1048.65,1047.68,1048.05,3008.0
2020-07-13 10:30:00,1048.93,1048.93,1046.81,1047.12,2510.0,1048.93,1048.93,1046.81,1047.12,2510.0
2020-07-13 10:35:00,1046.68,1047.63,1046.17,1047.55,1300.0,1046.68,1047.63,1046.17,1047.55,1300.0
2020-07-13 10:40:00,1047.69,1048.92,1047.11,1047.11,3669.0,1047.69,1048.92,1047.11,1047.11,3669.0
2020-07-13 10:45:00,1048.0,1048.74,1046.55,1047.5,600.0,1048.0,1048.74,1046.55,1047.5,600.0
2020-07-13 10:50:00,1048.05,1048.05,1044.83,1045.93,1800.0,1048.05,1048.05,1044.83,1045.93,1800.0
2020-07-13 10:55:00,1047.01,1047.01,1047.0,1047.01,200.0,1047.01,1047.01,1047.0,1047.01,200.0
2020-07-13 11:00:00,1046.97,1055.0,1046.97,1053.97,3286.0,1046.97,1055.0,1046.97,1053.97,3286.0
2020-07-13 11:05:00,1054.86,1057.33,1053.68,1057.33,2900.0,1054.86,1057.33,1053.68,1057.33,2900.0
2020-07-13 11:10:00,1057.39,1060.36,1057.39,1059.19,4500.0,1057.39,1060.36,1057.39,1059.19,4500.0
2020-07-13 11:15:00,1059.18,1063.4,1059.18,1062.08,5748.0,1059.18,1063.4,1059.18,1062.08,5748.0
2020-07-13 11:20:00,1061.73,1061.73,1059.02,1060.34,3415.0,1061.73,1061.73,1059.02,1060.34,3415.0
2020-07-13 11:25:00,1059.61,1061.3,1059.42,1060.46,2400.0,1059.61,1061.3,1059.42,1060.46,2400.0
2020-07-13 11:30:00,1059.71,1060.28,1057.92,1059.32,5253.0,1059.71,1060.28,1057.92,1059.32,5253.0
2020-07-13 11:35:00,1059.01,1059.8,1057.31,1058.24,3350.0,1059.01,1059.8,1057.31,1058.24,3350.0
2020-07-13 11:40:00,1058.21,1058.21,1056.62,1057.25,2400.0,1058.21,1058.21,1056.62,1057.25,2400.0
2020-07-13 11:45:00,1057.93,1058.29,1056.8,1057.51,3225.0,1057.93,1058.29,1056.8,1057.51,3225.0
2020-07-13 11:50:00,1057.24,1058.18,1055.5,1056.5,1200.0,1057.24,1058.18,1055.5,1056.5,1200.0
2020-07-13 11:55:00,1055.27,1057.39,1055.2,1056.89,2250.0,1055.27,1057.39,1055.2,1056.89,2250.0
2020-07-13 12:00:00,1058.75,1058.75,1058.34,1058.34,500.0,1058.75,1058.75,1058.34,1058.34,500.0
2020-07-13 12:05:00,1057.15,1058.05,1054.37,1055.87,1200.0,1057.15,1058.05,1054.37,1055.87,1200.0
2020-07-13 12:10:00,1055.66,1055.78,1053.63,1053.73,2299.0,1055.66,1055.78,1053.63,1053.73,2299.0
2020-07-13 12:15:00,1053.74,1054.91,1053.73,1054.9,1200.0,1053.74,1054.91,1053.73,1054.9,1200.0
2020-07-13 12:20:00,1055.6,1056.32,1055.6,1056.3,400.0,1055.6,1056.32,1055.6,1056.3,400.0
2020-07-13 12:25:00,1056.46,1056.47,1055.08,1055.09,300.0,1056.46,1056.47,1055.08,1055.09,300.0
2020-07-13 12:30:00,1055.08,1055.89,1054.86,1055.88,1100.0,1055.08,1055.89,1054.86,1055.88,1100.0
2020-07-13 12:35:00,1055.68,1056.72,1052.99,1052.99,900.0,1055.68,1056.72,1052.99,1052.99,900.0
2020-07-13 12:40:00,1052.45,1052.99,1051.45,1051.98,800.0,1052.45,1052.99,1051.45,1051.98,800.0
2020-07-13 12:45:00,1052.73,1052.81,1051.48,1051.48,1400.0,1052.73,1052.81,1051.48,1051.48,1400.0
2020-07-13 12:50:00,1051.37,1051.37,1050.0,1050.0,600.0,1051.37,1051.37,1050.0,1050.0,600.0
2020-07-13 12:55:00,1050.2,1050.2,1046.34,1046.34,1800.0,1050.2,1050.2,1046.34,1046.34,1800.0
2020-07-13 13:00:00,1045.1,1046.48,1044.14,1045.88,2172.0,1045.1,1046.48,1044.14,1045.88,2172.0
2020-07-13 13:05:00,1045.88,1046.64,1045.26,1046.47,2700.0,1045.88,1046.64,1045.26,1046.47,2700.0
2020-07-13 13:10:00,1046.78,1046.78,1042.9,1042.9,3600.0,1046.78,1046.78,1042.9,1042.9,3600.0
2020-07-13 13:15:00,1042.3,1044.93,1042.3,1044.93,3150.0,1042.3,1044.93,1042.3,1044.93,3150.0
2020-07-13 13:20:00,1043.97,1045.89,1043.97,1045.89,3801.0,1043.97,1045.89,1043.97,1045.89,3801.0
2020-07-13 13:25:00,1046.33,1047.92,1046.33,1047.24,1533.0,1046.33,1047.92,1046.33,1047.24,1533.0
2020-07-13 13:30:00,1047.51,1047.51,1046.52,1046.56,925.0,1047.51,1047.51,1046.52,1046.56,925.0
2020-07-13 13:35:00,1046.57,1047.98,1044.89,1045.96,1700.0,1046.57,1047.98,1044.89,1045.96,1700.0
2020-07-13 13:40:00,1046.1,1046.1,1043.65,1044.34,1100.0,1046.1,1046.1,1043.65,1044.34,1100.0
2020-07-13 13:45:00,1043.93,1044.68,1041.66,1041.66,810.0,1043.93,1044.68,1041.66,1041.66,810.0
2020-07-13 13:50:00,1041.77,1042.75,1040.41,1040.42,890.0,1041.77,1042.75,1040.41,1040.42,890.0
2020-07-13 13:55:00,1040.78,1040.78,1039.98,1039.99,2200.0,1040.78,1040.78,1039.98,1039.99,2200.0
2020-07-13 14:00:00,1040.79,1042.15,1036.85,1037.6,3838.0,1040.79,1042.15,1036.85,1037.6,3838.0
2020-07-13 14:05:00,1036.59,1038.01,1032.96,1032.97,3596.0,1036.59,1038.01,1032.96,1032.97,3596.0
2020-07-13 14:10:00,1035.2,1036.8,1030.37,1030.78,4640.0,1035.2,1036.8,1030.37,1030.78,4640.0
2020-07-13 14:15:00,1032.2,1032.79,1030.68,1030.89,2200.0,1032.2,1032.79,1030.68,1030.89,2200.0
2020-07-13 14:20:00,1032.1,1032.4,1026.33,1026.33,2634.0,1032.1,1032.4,1026.33,1026.33,2634.0
2020-07-13 14:25:00,1027.47,1028.9,1021.89,1021.95,5015.0,1027.47,1028.9,1021.89,1021.95,5015.0
2020-07-13 14:30:00,1022.97,1022.99,1016.54,1018.79,2856.0,1022.97,1022.99,1016.54,1018.79,2856.0
2020-07-13 14:35:00,1018.48,1022.0,1016.31,1019.9,6757.0,1018.48,1022.0,1016.31,1019.9,6757.0
2020-07-13 14:40:00,1022.27,1028.34,1022.27,1028.34,6097.0,1022.27,1028.34,1022.27,1028.34,6097.0
2020-07-13 14:45:00,1026.29,1026.9,1015.0,1019.13,9582.0,1026.29,1026.9,1015.0,1019.13,9582.0
2020-07-13 14:50:00,1019.13,1026.03,1019.08,1024.27,4510.0,1019.13,1026.03,1019.08,1024.27,4510.0
2020-07-13 14:55:00,1027.27,1031.77,1024.61,1030.68,2700.0,1027.27,1031.77,1024.61,1030.68,2700.0
2020-07-13 15:00:00,1028.39,1028.39,1022.36,1024.14,1338.0,1028.39,1028.39,1022.36,1024.14,1338.0
2020-07-13 15:05:00,1021.24,1022.55,1014.49,1014.5,2100.0,1021.24,1022.55,1014.49,1014.5,2100.0
2020-07-13 15:10:00,1013.76,1016.12,1013.51,1015.03,1715.0,1013.76,1016.12,1013.51,1015.03,1715.0
2020-07-13 15:15:00,1013.34,1014.26,1011.0,1011.0,3824.0,1013.34,1014.26,1011.0,1011.0,3824.0
2020-07-13 15:20:00,1011.78,1011.78,1008.3,1008.31,2907.0,1011.78,1011.78,1008.3,1008.31,2907.0
2020-07-13 15:25:00,1006.68,1007.98,1001.45,1003.86,4693.0,1006.68,1007.98,1001.45,1003.86,4693.0
2020-07-13 15:30:00,1001.45,1002.8,987.06,987.38,5070.0,1001.45,1002.8,987.06,987.38,5070.0
2020-07-13 15:35:00,987.63,990.34,981.12,990.34,16004.0,987.63,990.34,981.12,990.34,16004.0
2020-07-13 15:40:00,992.38,1005.03,992.38,1002.54,9474.0,992.38,1005.03,992.38,1002.54,9474.0
2020-07-13 15:45:00,1002.11,1002.11,990.59,990.6,3021.0,1002.11,1002.11,990.59,990.6,3021.0
2020-07-13 15:50:00,990.6,992.01,982.0,982.87,12258.0,990.6,992.01,982.0,982.87,12258.0
2020-07-13 15:55:00,983.42,987.34,979.82,982.78,33487.0,983.42,987.34,979.82,982.78,33487.0
2020-07-14 09:30:00,972.14,987.14,970.01,983.67,15833.0,972.14,987.14,970.01,983.67,15833.0
2020-07-14 09:35:00,981.5,989.98,981.23,989.98,5361.0,981.5,989.98,981.23,989.98,5361.0
2020-07-14 09:40:00,988.58,1000.0,988.57,995.97,2870.0,988.58,1000.0,988.57,995.97,2870.0
2020-07-14 09:45:00,993.58,996.02,982.02,983.63,6516.0,993.58,996.02,982.02,983.63,6516.0
2020-07-14 09:50:00,982.37,985.13,965.14,968.23,6665.0,982.37,985.13,965.14,968.23,6665.0
2020-07-14 09:55:00,969.99,973.73,965.19,973.73,9725.0,969.99,973.73,965.19,973.73,9725.0
2020-07-14 10:00:00,970.0,973.49,966.73,969.19,3390.0,970.0,973.49,966.73,969.19,3390.0
2020-07-14 10:05:00,968.98,973.12,968.98,970.21,3049.0,968.98,973.12,968.98,970.21,3049.0
2020-07-14 10:10:00,970.15,973.61,955.0,960.2,15158.0,970.15,973.61,955.0,960.2,15158.0
2020-07-14 10:15:00,955.0,960.04,950.4,955.1,8869.0,955.0,960.04,950.4,955.1,8869.0
2020-07-14 10:20:00,954.97,963.43,953.09,956.32,14634.0,954.97,963.43,953.09,956.32,14634.0
2020-07-14 10:25:00,956.1,962.56,954.28,960.53,5628.0,956.1,962.56,954.28,960.53,5628.0
2020-07-14 10:30:00,960.19,962.55,958.04,958.47,14578.0,960.19,962.55,958.04,958.47,14578.0
2020-07-14 10:35:00,959.83,962.91,958.54,959.02,7946.0,959.83,962.91,958.54,959.02,7946.0
2020-07-14 10:40:00,960.84,980.55,960.84,979.62,5949.0,960.84,980.55,960.84,979.62,5949.0
2020-07-14 10:45:00,980.86,986.34,970.91,970.92,13551.0,980.86,986.34,970.91,970.92,13551.0
2020-07-14 10:50:00,975.67,975.67,970.0,973.69,6027.0,975.67,975.67,970.0,973.69,6027.0
2020-07-14 10:55:00,972.02,975.95,969.66,971.39,3302.0,972.02,975.95,969.66,971.39,3302.0
2020-07-14 11:00:00,971.81,971.82,964.54,967.09,4336.0,971.81,971.82,964.54,967.09,4336.0
2020-07-14 11:05:00,967.06,970.67,967.06,970.0,1600.0,967.06,970.67,967.06,970.0,1600.0
2020-07-14 11:10:00,970.0,970.78,968.85,968.85,1700.0,970.0,970.78,968.85,968.85,1700.0
2020-07-14 11:15:00,970.99,971.06,967.09,968.01,2564.0,970.99,971.06,967.09,968.01,2564.0
2020-07-14 11:20:00,967.32,971.09,967.31,969.57,3651.0,967.32,971.09,967.31,969.57,3651.0
2020-07-14 11:25:00,969.32,970.14,968.06,968.98,1240.0,969.32,970.14,968.06,968.98,1240.0
2020-07-14 11:30:00,967.69,969.78,967.68,969.78,1701.0,967.69,969.78,967.68,969.78,1701.0
2020-07-14 11:35:00,971.65,973.07,968.04,973.07,5148.0,971.65,973.07,968.04,973.07,5148.0
2020-07-14 11:40:00,971.15,971.84,970.0,970.08,3066.0,971.15,971.84,970.0,970.08,3066.0
2020-07-14 11:45:00,970.0,970.14,968.36,970.0,900.0,970.0,970.14,968.36,970.0,900.0
2020-07-14 11:50:00,970.27,971.73,968.29,968.3,2734.0,970.27,971.73,968.29,968.3,2734.0
2020-07-14 11:55:00,968.83,970.0,968.49,968.5,1100.0,968.83,970.0,968.49,968.5,1100.0
2020-07-14 12:00:00,969.44,970.72,968.71,970.0,2276.0,969.44,970.72,968.71,970.0,2276.0
2020-07-14 12:05:00,968.6,968.6,964.62,967.76,2925.0,968.6,968.6,964.62,967.76,2925.0
2020-07-14 12:10:00,967.75,968.91,965.84,967.27,2192.0,967.75,968.91,965.84,967.27,2192.0
2020-07-14 12:15:00,967.64,969.78,966.2,969.78,1100.0,967.64,969.78,966.2,969.78,1100.0
2020-07-14 12:20:00,969.63,970.63,966.99,966.99,6429.0,969.63,970.63,966.99,966.99,6429.0
2020-07-14 12:25:00,967.12,970.63,966.01,966.95,2611.0,967.12,970.63,966.01,966.95,2611.0
2020-07-14 12:30:00,967.23,967.43,965.0,965.0,900.0,967.23,967.43,965.0,965.0,900.0
2020-07-14 12:35:00,965.9,966.0,964.0,964.65,2900.0,965.9,966.0,964.0,964.65,2900.0
2020-07-14 12:40:00,965.22,965.45,964.0,964.0,1500.0,965.22,965.45,964.0,964.0,1500.0
2020-07-14 12:45:00,963.08,965.17,962.01,965.02,900.0,963.08,965.17,962.01,965.02,900.0
2020-07-14 12:50:00,965.2,965.2,958.0,958.27,1714.0,965.2,965.2,958.0,958.27,1714.0
2020-07-14 12:55:00,958.54,958.95,956.34,958.69,2271.0,958.54,958.95,956.34,958.69,2271.0
2020-07-14 13:00:00,958.0,958.24,956.04,956.71,1300.0,958.0,958.24,956.04,956.71,1300.0
2020-07-14 13:05:00,957.03,958.16,954.49,955.02,1873.0,957.03,958.16,954.49,955.02,1873.0
2020-07-14 13:10:00,954.5,959.06,954.49,957.64,3076.0,954.5,959.06,954.49,957.64,3076.0
2020-07-14 13:15:00,959.72,961.22,959.0,959.0,3507.0,959.72,961.22,959.0,959.0,3507.0
2020-07-14 13:20:00,960.28,965.51,960.28,965.48,2850.0,960.28,965.51,960.28,965.48,2850.0
2020-07-14 13:25:00,966.72,968.81,966.71,968.81,800.0,966.72,968.81,966.71,968.81,800.0
2020-07-14 13:30:00,968.46,969.78,967.53,968.99,2400.0,968.46,969.78,967.53,968.99,2400.0
2020-07-14 13:35:00,968.01,969.43,967.17,967.17,4569.0,968.01,969.43,967.17,967.17,4569.0
2020-07-14 13:40:00,968.0,968.45,966.46,967.03,2039.0,968.0,968.45,966.46,967.03,2039.0
2020-07-14 13:45:00,967.95,969.73,967.68,969.0,2164.0,967.95,969.73,967.68,969.0,2164.0
2020-07-14 13:50:00,967.83,971.54,967.8,970.2,8123.0,967.83,971.54,967.8,970.2,8123.0
2020-07-14 13:55:00,970.42,970.98,967.76,967.76,2902.0,970.42,970.98,967.76,967.76,2902.0
2020-07-14 14:00:00,968.0,971.0,968.0,969.06,1765.0,968.0,971.0,968.0,969.06,1765.0
2020-07-14 14:05:00,969.97,969.97,967.25,968.45,2100.0,969.97,969.97,967.25,968.45,2100.0
2020-07-14 14:10:00,969.42,970.8,967.48,967.48,1854.0,969.42,970.8,967.48,967.48,1854.0
2020-07-14 14:15:00,969.67,977.38,968.67,970.49,5126.0,969.67,977.38,968.67,970.49,5126.0
2020-07-14 14:20:00,971.23,976.28,970.16,975.02,6555.0,971.23,976.28,970.16,975.02,6555.0
2020-07-14 14:25:00,975.02,976.76,972.22,972.9,1902.0,975.02,976.76,972.22,972.9,1902.0
2020-07-14 14:30:00,973.79,973.82,970.49,970.5,1076.0,973.79,973.82,970.49,970.5,1076.0
2020-07-14 14:35:00,971.29,973.55,968.03,968.23,1700.0,971.29,973.55,968.03,968.23,1700.0
2020-07-14 14:40:00,971.16,971.16,967.58,968.58,3260.0,971.16,971.16,967.58,968.58,3260.0
2020-07-14 14:45:00,968.12,970.0,963.34,964.02,3936.0,968.12,970.0,963.34,964.02,3936.0
2020-07-14 14:50:00,964.92,967.2,964.02,964.32,1300.0,964.92,967.2,964.02,964.32,1300.0
2020-07-14 14:55:00,965.91,972.2,964.33,970.74,2403.0,965.91,972.2,964.33,970.74,2403.0
2020-07-14 15:00:00,970.27,970.27,961.54,964.97,1400.0,970.27,970.27,961.54,964.97,1400.0
2020-07-14 15:05:00,963.41,963.53,961.65,963.01,1900.0,963.41,963.53,961.65,963.01,1900.0
2020-07-14 15:10:00,960.0,963.48,960.0,960.0,2100.0,960.0,963.48,960.0,960.0,2100.0
2020-07-14 15:15:00,960.0,961.55,958.0,959.7,3688.0,960.0,961.55,958.0,959.7,3688.0
2020-07-14 15:20:00,959.48,965.7,958.73,964.17,1817.0,959.48,965.7,958.73,964.17,1817.0
2020-07-14 15:25:00,963.25,969.37,963.25,965.41,3594.0,963.25,969.37,963.25,965.41,3594.0
2020-07-14 15:30:00,965.41,967.44,963.04,966.44,6244.0,965.41,967.44,963.04,966.44,6244.0
2020-07-14 15:35:00,965.64,967.52,964.91,966.19,2871.0,965.64,967.52,964.91,966.19,2871.0
2020-07-14 15:40:00,966.81,971.0,966.8,968.34,4873.0,966.81,971.0,966.8,968.34,4873.0
2020-07-14 15:45:00,970.0,971.51,967.51,970.43,5885.0,970.0,971.51,967.51,970.43,5885.0
2020-07-14 15:50:00,971.49,978.25,970.46,976.11,7260.0,971.49,978.25,970.46,976.11,7260.0
2020-07-14 15:55:00,976.31,977.33,969.19,972.75,24692.0,976.31,977.33,969.19,972.75,24692.0
2020-07-15 09:30:00,978.28,982.01,970.24,971.19,8364.0,978.28,982.01,970.24,971.19,8364.0
2020-07-15 09:35:00,967.09,971.29,963.59,970.53,11949.0,967.09,971.29,963.59,970.53,11949.0
2020-07-15 09:40:00,967.11,979.03,966.82,979.03,7760.0,967.11,979.03,966.82,979.03,7760.0
2020-07-15 09:45:00,980.25,980.25,975.2,978.21,2100.0,980.25,980.25,975.2,978.21,2100.0
2020-07-15 09:50:00,978.21,979.55,969.72,970.33,4526.0,978.21,979.55,969.72,970.33,4526.0
2020-07-15 09:55:00,970.37,973.39,963.94,970.25,7361.0,970.37,973.39,963.94,970.25,7361.0
2020-07-15 10:00:00,973.0,974.5,966.37,966.38,4575.0,973.0,974.5,966.37,966.38,4575.0
2020-07-15 10:05:00,968.88,973.94,967.27,972.12,4851.0,968.88,973.94,967.27,972.12,4851.0
2020-07-15 10:10:00,970.16,974.97,969.87,971.67,3300.0,970.16,974.97,969.87,971.67,3300.0
2020-07-15 10:15:00,969.97,972.1,968.98,970.48,3056.0,969.97,972.1,968.98,970.48,3056.0
2020-07-15 10:20:00,970.22,974.81,970.21,973.33,1865.0,970.22,974.81,970.21,973.33,1865.0
2020-07-15 10:25:00,973.91,987.19,973.0,982.9,10210.0,973.91,987.19,973.0,982.9,10210.0
2020-07-15 10:30:00,983.16,984.46,975.49,975.5,2100.0,983.16,984.46,975.49,975.5,2100.0
2020-07-15 10:35:00,975.83,981.19,975.82,980.78,1533.0,975.83,981.19,975.82,980.78,1533.0
2020-07-15 10:40:00,983.38,983.38,979.58,982.75,2305.0,983.38,983.38,979.58,982.75,2305.0
2020-07-15 10:45:00,983.25,983.77,981.63,983.27,2309.0,983.25,983.77,981.63,983.27,2309.0
2020-07-15 10:50:00,983.63,984.99,982.75,983.73,2600.0,983.63,984.99,982.75,983.73,2600.0
2020-07-15 10:55:00,982.68,982.68,978.31,979.08,1713.0,982.68,982.68,978.31,979.08,1713.0
2020-07-15 11:00:00,977.01,977.93,972.92,972.93,1700.0,977.01,977.93,972.92,972.93,1700.0
2020-07-15 11:05:00,973.4,975.44,970.0,972.78,3276.0,973.4,975.44,970.0,972.78,3276.0
2020-07-15 11:10:00,971.15,973.03,970.66,970.67,2701.0,971.15,973.03,970.66,970.67,2701.0
2020-07-15 11:15:00,970.91,970.95,965.36,967.58,3165.0,970.91,970.95,965.36,967.58,3165.0
2020-07-15 11:20:00,966.22,967.64,961.16,965.47,6754.0,966.22,967.64,961.16,965.47,6754.0
2020-07-15 11:25:00,967.7,974.32,967.07,971.27,2490.0,967.7,974.32,967.07,971.27,2490.0
2020-07-15 11:30:00,972.22,973.93,971.46,971.47,1495.0,972.22,973.93,971.46,971.47,1495.0
2020-07-15 11:35:00,970.85,970.99,967.09,968.52,2154.0,970.85,970.99,967.09,968.52,2154.0
2020-07-15 11:40:00,965.34,969.88,963.82,965.75,1400.0,965.34,969.88,963.82,965.75,1400.0
2020-07-15 11:45:00,965.34,966.32,960.46,960.56,2480.0,965.34,966.32,960.46,960.56,2480.0
2020-07-15 11:50:00,963.88,965.82,961.15,965.82,700.0,963.88,965.82,961.15,965.82,700.0
2020-07-15 11:55:00,964.58,964.58,957.0,957.0,2266.0,964.58,964.58,957.0,957.0,2266.0
2020-07-15 12:00:00,958.15,958.27,957.0,957.0,600.0,958.15,958.27,957.0,957.0,600.0
2020-07-15 12:05:00,956.81,963.28,956.8,963.28,3362.0,956.81,963.28,956.8,963.28,3362.0
2020-07-15 12:10:00,959.94,961.99,958.49,961.6,1700.0,959.94,961.99,958.49,961.6,1700.0
2020-07-15 12:15:00,964.0,964.0,960.47,961.9,2000.0,964.0,964.0,960.47,961.9,2000.0
2020-07-15 12:20:00,961.96,962.84,960.32,960.32,2000.0,961.96,962.84,960.32,960.32,2000.0
2020-07-15 12:25:00,958.51,967.38,958.51,964.21,6506.0,958.51,967.38,958.51,964.21,6506.0
2020-07-15 12:30:00,964.98,965.45,962.54,962.96,3008.0,964.98,965.45,962.54,962.96,3008.0
2020-07-15 12:35:00,962.29,966.16,962.29,965.49,2115.0,962.29,966.16,962.29,965.49,2115.0
2020-07-15 12:40:00,964.55,966.99,963.24,964.84,1500.0,964.55,966.99,963.24,964.84,1500.0
2020-07-15 12:45:00,965.94,969.57,964.41,969.57,1200.0,965.94,969.57,964.41,969.57,1200.0
2020-07-15 12:50:00,966.41,968.73,966.29,966.86,2421.0,966.41,968.73,966.29,966.86,2421.0
2020-07-15 12:55:00,964.4,966.58,962.46,965.09,3701.0,964.4,966.58,962.46,965.09,3701.0
2020-07-15 13:00:00,965.45,965.45,959.26,962.38,1300.0,965.45,965.45,959.26,962.38,1300.0
2020-07-15 13:05:00,962.49,964.23,961.58,964.23,2100.0,962.49,964.23,961.58,964.23,2100.0
2020-07-15 13:10:00,965.51,965.64,961.45,964.14,3100.0,965.51,965.64,961.45,964.14,3100.0
2020-07-15 13:15:00,964.29,965.94,963.07,964.21,1800.0,964.29,965.94,963.07,964.21,1800.0
2020-07-15 13:20:00,962.37,965.0,962.36,964.5,400.0,962.37,965.0,962.36,964.5,400.0
2020-07-15 13:25:00,962.66,962.66,962.66,962.66,100.0,962.66,962.66,962.66,962.66,100.0
2020-07-15 13:30:00,962.68,966.46,962.37,966.07,2100.0,962.68,966.46,962.37,966.07,2100.0
2020-07-15 13:35:00,965.08,966.91,964.76,966.29,1100.0,965.08,966.91,964.76,966.29,1100.0
2020-07-15 13:40:00,965.93,966.04,964.73,964.73,1100.0,965.93,966.04,964.73,964.73,1100.0
2020-07-15 13:45:00,964.6,965.0,962.96,963.42,500.0,964.6,965.0,962.96,963.42,500.0
2020-07-15 13:50:00,963.48,965.0,962.97,963.6,2300.0,963.48,965.0,962.97,963.6,2300.0
2020-07-15 13:55:00,963.13,963.63,959.07,960.2,1300.0,963.13,963.63,959.07,960.2,1300.0
2020-07-15 14:00:00,960.24,965.54,959.21,962.73,4532.0,960.24,965.54,959.21,962.73,4532.0
2020-07-15 14:05:00,964.0,966.71,962.58,962.58,2800.0,964.0,966.71,962.58,962.58,2800.0
2020-07-15 14:10:00,963.9,965.64,963.9,965.26,2305.0,963.9,965.64,963.9,965.26,2305.0
2020-07-15 14:15:00,965.15,967.21,963.13,964.74,5544.0,965.15,967.21,963.13,964.74,5544.0
2020-07-15 14:20:00,967.1,968.19,964.0,965.17,5081.0,967.1,968.19,964.0,965.17,5081.0
2020-07-15 14:25:00,967.37,970.4,967.1,970.4,1693.0,967.37,970.4,967.1,970.4,1693.0
2020-07-15 14:30:00,970.56,972.04,969.89,972.04,900.0,970.56,972.04,969.89,972.04,900.0
2020-07-15 14:35:00,970.74,971.59,968.81,969.86,3906.0,970.74,971.59,968.81,969.86,3906.0
2020-07-15 14:40:00,969.98,970.63,966.8,969.28,1000.0,969.98,970.63,966.8,969.28,1000.0
2020-07-15 14:45:00,969.0,971.96,969.0,971.75,1400.0,969.0,971.96,969.0,971.75,1400.0
2020-07-15 14:50:00,971.75,976.33,970.0,970.0,6689.0,971.75,976.33,970.0,970.0,6689.0
2020-07-15 14:55:00,970.0,970.0,970.0,970.0,0.0,970.0,970.0,970.0,970.0,0.0
2020-07-15 15:00:00,967.92,973.49,967.92,972.17,2106.0,967.92,973.49,967.92,972.17,2106.0
2020-07-15 15:05:00,971.97,972.65,969.87,971.23,1900.0,971.97,972.65,969.87,971.23,1900.0
2020-07-15 15:10:00,972.35,972.58,970.17,971.07,1842.0,972.35,972.58,970.17,971.07,1842.0
2020-07-15 15:15:00,971.48,973.22,970.08,972.49,2073.0,971.48,973.22,970.08,972.49,2073.0
2020-07-15 15:20:00,971.71,973.23,971.61,972.32,1500.0,971.71,973.23,971.61,972.32,1500.0
2020-07-15 15:25:00,972.27,977.86,971.54,977.86,2300.0,972.27,977.86,971.54,977.86,2300.0
2020-07-15 15:30:00,977.39,977.51,975.29,977.11,1941.0,977.39,977.51,975.29,977.11,1941.0
2020-07-15 15:35:00,977.46,977.63,976.21,976.91,2650.0,977.46,977.63,976.21,976.91,2650.0
2020-07-15 15:40:00,976.21,976.92,973.81,975.85,5025.0,976.21,976.92,973.81,975.85,5025.0
2020-07-15 15:45:00,975.48,975.86,973.7,973.99,5100.0,975.48,975.86,973.7,973.99,5100.0
2020-07-15 15:50:00,973.4,973.64,969.24,971.49,7700.0,973.4,973.64,969.24,971.49,7700.0
2020-07-15 15:55:00,973.73,975.77,970.57,971.25,14448.0,973.73,975.77,970.57,971.25,14448.0
2020-07-16 09:30:00,959.83,963.93,946.94,951.11,10268.0,959.83,963.93,946.94,951.11,10268.0
2020-07-16 09:35:00,950.21,956.08,948.48,954.17,3656.0,950.21,956.08,948.48,954.17,3656.0
2020-07-16 09:40:00,955.47,957.98,950.0,956.87,4802.0,955.47,957.98,950.0,956.87,4802.0
2020-07-16 09:45:00,956.91,959.16,952.69,959.16,4804.0,956.91,959.16,952.69,959.16,4804.0
2020-07-16 09:50:00,959.81,965.72,959.81,964.66,1400.0,959.81,965.72,959.81,964.66,1400.0
2020-07-16 09:55:00,963.19,964.0,957.95,961.88,4007.0,963.19,964.0,957.95,961.88,4007.0
2020-07-16 10:00:00,956.16,961.0,952.16,952.16,1907.0,956.16,961.0,952.16,952.16,1907.0
2020-07-16 10:05:00,953.5,954.15,953.01,954.15,700.0,953.5,954.15,953.01,954.15,700.0
2020-07-16 10:10:00,955.84,957.47,954.24,954.24,2453.0,955.84,957.47,954.24,954.24,2453.0
2020-07-16 10:15:00,956.09,962.41,955.11,955.11,1296.0,956.09,962.41,955.11,955.11,1296.0
2020-07-16 10:20:00,959.0,960.45,957.51,957.61,1100.0,959.0,960.45,957.51,957.61,1100.0
2020-07-16 10:25:00,956.37,957.12,953.15,957.12,800.0,956.37,957.12,953.15,957.12,800.0
2020-07-16 10:30:00,957.12,957.83,953.45,956.49,2470.0,957.12,957.83,953.45,956.49,2470.0
2020-07-16 10:35:00,956.53,958.12,956.51,956.63,900.0,956.53,958.12,956.51,956.63,900.0
2020-07-16 10:40:00,958.08,959.0,958.0,958.5,1100.0,958.08,959.0,958.0,958.5,1100.0
2020-07-16 10:45:00,958.32,960.5,958.32,958.5,700.0,958.32,960.5,958.32,958.5,700.0
2020-07-16 10:50:00,958.5,958.5,958.5,958.5,0.0,958.5,958.5,958.5,958.5,0.0
2020-07-16 10:55:00,957.15,957.23,952.11,953.15,4507.0,957.15,957.23,952.11,953.15,4507.0
2020-07-16 11:00:00,953.07,953.15,946.07,947.63,1800.0,953.07,953.15,946.07,947.63,1800.0
2020-07-16 11:05:00,946.69,950.0,946.02,948.19,6310.0,946.69,950.0,946.02,948.19,6310.0
2020-07-16 11:10:00,949.18,949.18,947.9,947.95,1200.0,949.18,949.18,947.9,947.95,1200.0
2020-07-16 11:15:00,947.66,949.19,947.24,948.02,5486.0,947.66,949.19,947.24,948.02,5486.0
2020-07-16 11:20:00,950.0,950.09,948.0,948.01,3681.0,950.0,950.09,948.0,948.01,3681.0
2020-07-16 11:25:00,948.69,951.45,947.47,949.27,4085.0,948.69,951.45,947.47,949.27,4085.0
2020-07-16 11:30:00,950.02,950.59,949.8,949.8,1100.0,950.02,950.59,949.8,949.8,1100.0
2020-07-16 11:35:00,950.01,951.0,950.01,951.0,1200.0,950.01,951.0,950.01,951.0,1200.0
2020-07-16 11:40:00,950.46,950.91,948.67,948.67,600.0,950.46,950.91,948.67,948.67,600.0
2020-07-16 11:45:00,947.93,948.76,947.93,948.76,400.0,947.93,948.76,947.93,948.76,400.0
2020-07-16 11:50:00,948.76,948.79,947.31,947.51,2936.0,948.76,948.79,947.31,947.51,2936.0
2020-07-16 11:55:00,947.65,948.79,947.65,948.79,700.0,947.65,948.79,947.65,948.79,700.0
2020-07-16 12:00:00,950.16,950.16,948.4,948.87,1100.0,950.16,950.16,948.4,948.87,1100.0
2020-07-16 12:05:00,948.62,952.12,948.52,952.12,1300.0,948.62,952.12,948.52,952.12,1300.0
2020-07-16 12:10:00,952.07,953.06,950.89,950.89,1400.0,952.07,953.06,950.89,950.89,1400.0
2020-07-16 12:15:00,950.01,951.58,950.01,950.5,550.0,950.01,951.58,950.01,950.5,550.0
2020-07-16 12:20:00,948.62,948.63,946.0,946.12,800.0,948.62,948.63,946.0,946.12,800.0
2020-07-16 12:25:00,946.95,947.22,946.0,946.0,2000.0,946.95,947.22,946.0,946.0,2000.0
2020-07-16 12:30:00,945.79,948.48,945.79,948.48,1200.0,945.79,948.48,945.79,948.48,1200.0
2020-07-16 12:35:00,948.48,948.48,948.48,948.48,0.0,948.48,948.48,948.48,948.48,0.0
2020-07-16 12:40:00,948.46,949.31,947.02,949.31,4112.0,948.46,949.31,947.02,949.31,4112.0
2020-07-16 12:45:00,949.04,950.68,949.03,949.03,900.0,949.04,950.68,949.03,949.03,900.0
2020-07-16 12:50:00,950.63,952.43,950.39,952.43,1100.0,950.63,952.43,950.39,952.43,1100.0
2020-07-16 12:55:00,953.31,953.31,951.55,952.47,1200.0,953.31,953.31,951.55,952.47,1200.0
2020-07-16 13:00:00,952.08,954.19,951.7,954.19,1100.0,952.08,954.19,951.7,954.19,1100.0
2020-07-16 13:05:00,954.69,957.21,954.69,957.21,200.0,954.69,957.21,954.69,957.21,200.0
2020-07-16 13:10:00,957.49,958.93,957.0,958.43,1540.0,957.49,958.93,957.0,958.43,1540.0
2020-07-16 13:15:00,959.0,959.0,957.8,957.96,800.0,959.0,959.0,957.8,957.96,800.0
2020-07-16 13:20:00,957.47,959.0,957.47,959.0,400.0,957.47,959.0,957.47,959.0,400.0
2020-07-16 13:25:00,959.02,959.85,958.86,959.02,1400.0,959.02,959.85,958.86,959.02,1400.0
2020-07-16 13:30:00,959.04,959.04,957.5,958.44,500.0,959.04,959.04,957.5,958.44,500.0
2020-07-16 13:35:00,957.04,958.35,956.87,958.15,626.0,957.04,958.35,956.87,958.15,626.0
2020-07-16 13:40:00,957.0,957.0,953.34,953.35,2649.0,957.0,957.0,953.34,953.35,2649.0
2020-07-16 13:45:00,954.67,956.44,953.92,956.44,1700.0,954.67,956.44,953.92,956.44,1700.0
2020-07-16 13:50:00,956.51,957.72,956.51,957.72,204.0,956.51,957.72,956.51,957.72,204.0
2020-07-16 13:55:00,956.39,957.86,956.08,956.52,2341.0,956.39,957.86,956.08,956.52,2341.0
2020-07-16 14:00:00,958.06,959.32,958.06,959.0,500.0,958.06,959.32,958.06,959.0,500.0
2020-07-16 14:05:00,958.55,959.35,958.2,958.78,5630.0,958.55,959.35,958.2,958.78,5630.0
2020-07-16 14:10:00,957.85,957.86,957.37,957.38,700.0,957.85,957.86,957.37,957.38,700.0
2020-07-16 14:15:00,958.79,959.05,958.06,958.61,1000.0,958.79,959.05,958.06,958.61,1000.0
2020-07-16 14:20:00,959.09,959.78,959.09,959.78,1036.0,959.09,959.78,959.09,959.78,1036.0
2020-07-16 14:25:00,959.07,961.52,959.07,960.66,2995.0,959.07,961.52,959.07,960.66,2995.0
2020-07-16 14:30:00,961.47,961.47,959.53,960.38,1100.0,961.47,961.47,959.53,960.38,1100.0
2020-07-16 14:35:00,961.46,961.46,959.37,959.38,1137.0,961.46,961.46,959.37,959.38,1137.0
2020-07-16 14:40:00,960.87,961.75,959.04,961.05,2304.0,960.87,961.75,959.04,961.05,2304.0
2020-07-16 14:45:00,960.43,961.03,960.2,960.53,700.0,960.43,961.03,960.2,960.53,700.0
2020-07-16 14:50:00,958.76,958.76,956.4,956.4,1800.0,958.76,958.76,956.4,956.4,1800.0
2020-07-16 14:55:00,956.82,957.11,956.62,956.67,500.0,956.82,957.11,956.62,956.67,500.0
2020-07-16 15:00:00,957.3,957.95,956.98,957.44,1400.0,957.3,957.95,956.98,957.44,1400.0
2020-07-16 15:05:00,958.23,958.97,958.23,958.69,500.0,958.23,958.97,958.23,958.69,500.0
2020-07-16 15:10:00,957.99,957.99,957.99,957.99,100.0,957.99,957.99,957.99,957.99,100.0
2020-07-16 15:15:00,957.14,958.44,956.96,958.44,1306.0,957.14,958.44,956.96,958.44,1306.0
2020-07-16 15:20:00,958.0,958.42,957.63,957.63,900.0,958.0,958.42,957.63,957.63,900.0
2020-07-16 15:25:00,957.45,958.38,957.45,958.38,1206.0,957.45,958.38,957.45,958.38,1206.0
2020-07-16 15:30:00,958.03,959.16,957.85,958.9,2500.0,958.03,959.16,957.85,958.9,2500.0
2020-07-16 15:35:00,958.9,960.13,958.34,960.13,2200.0,958.9,960.13,958.34,960.13,2200.0
2020-07-16 15:40:00,960.2,960.92,959.39,959.7,2808.0,960.2,960.92,959.39,959.7,2808.0
2020-07-16 15:45:00,959.26,959.77,957.84,957.84,2400.0,959.26,959.77,957.84,957.84,2400.0
2020-07-16 15:50:00,957.69,958.67,955.72,957.34,6915.0,957.69,958.67,955.72,957.34,6915.0
2020-07-16 15:55:00,957.36,958.0,954.48,955.75,9900.0,957.36,958.0,954.48,955.75,9900.0
2020-07-17 09:30:00,964.62,966.98,960.0,961.07,12531.0,964.62,966.98,960.0,961.07,12531.0
2020-07-17 09:35:00,960.06,961.49,957.2,959.43,2310.0,960.06,961.49,957.2,959.43,2310.0
2020-07-17 09:40:00,956.95,956.95,952.45,952.45,2809.0,956.95,956.95,952.45,952.45,2809.0
2020-07-17 09:45:00,953.44,955.12,946.63,948.16,3675.0,953.44,955.12,946.63,948.16,3675.0
2020-07-17 09:50:00,949.0,952.11,948.06,950.98,1779.0,949.0,952.11,948.06,950.98,1779.0
2020-07-17 09:55:00,950.96,953.24,950.95,952.12,2020.0,950.96,953.24,950.95,952.12,2020.0
2020-07-17 10:00:00,951.17,951.26,947.51,947.51,1815.0,951.17,951.26,947.51,947.51,1815.0
2020-07-17 10:05:00,949.05,953.0,947.62,951.57,5090.0,949.05,953.0,947.62,951.57,5090.0
2020-07-17 10:10:00,951.25,952.02,951.16,951.37,890.0,951.25,952.02,951.16,951.37,890.0
2020-07-17 10:15:00,951.37,951.37,948.0,948.0,2148.0,951.37,951.37,948.0,948.0,2148.0
2020-07-17 10:20:00,948.58,950.34,948.0,948.0,1010.0,948.58,950.34,948.0,948.0,1010.0
2020-07-17 10:25:00,947.87,947.87,941.44,943.46,3611.0,947.87,947.87,941.44,943.46,3611.0
2020-07-17 10:30:00,943.42,946.16,943.41,945.23,1950.0,943.42,946.16,943.41,945.23,1950.0
2020-07-17 10:35:00,946.78,949.11,945.96,947.48,2146.0,946.78,949.11,945.96,947.48,2146.0
2020-07-17 10:40:00,947.29,947.29,945.01,945.24,2406.0,947.29,947.29,945.01,945.24,2406.0
2020-07-17 10:45:00,945.73,946.37,944.84,945.33,1800.0,945.73,946.37,944.84,945.33,1800.0
2020-07-17 10:50:00,944.74,946.8,944.49,945.01,1915.0,944.74,946.8,944.49,945.01,1915.0
2020-07-17 10:55:00,945.64,945.65,944.0,944.0,1870.0,945.64,945.65,944.0,944.0,1870.0
2020-07-17 11:00:00,944.02,945.02,943.31,943.66,3436.0,944.02,945.02,943.31,943.66,3436.0
2020-07-17 11:05:00,943.77,944.87,943.49,944.43,2800.0,943.77,944.87,943.49,944.43,2800.0
2020-07-17 11:10:00,944.42,944.49,943.04,943.04,1300.0,944.42,944.49,943.04,943.04,1300.0
2020-07-17 11:15:00,944.0,945.0,943.99,945.0,2900.0,944.0,945.0,943.99,945.0,2900.0
2020-07-17 11:20:00,945.04,945.05,944.09,944.09,1400.0,945.04,945.05,944.09,944.09,1400.0
2020-07-17 11:25:00,945.0,945.0,943.36,944.53,2850.0,945.0,945.0,943.36,944.53,2850.0
2020-07-17 11:30:00,943.73,944.86,943.72,944.15,900.0,943.73,944.86,943.72,944.15,900.0
2020-07-17 11:35:00,944.68,944.68,944.15,944.15,500.0,944.68,944.68,944.15,944.15,500.0
2020-07-17 11:40:00,944.18,946.12,943.15,943.15,3420.0,944.18,946.12,943.15,943.15,3420.0
2020-07-17 11:45:00,943.92,943.92,943.91,943.92,100.0,943.92,943.92,943.91,943.92,100.0
2020-07-17 11:50:00,944.45,946.05,944.15,946.05,1925.0,944.45,946.05,944.15,946.05,1925.0
2020-07-17 11:55:00,946.17,946.17,945.05,945.05,400.0,946.17,946.17,945.05,945.05,400.0
2020-07-17 12:00:00,945.11,945.89,945.1,945.89,400.0,945.11,945.89,945.1,945.89,400.0
2020-07-17 12:05:00,945.79,948.72,945.15,946.83,6138.0,945.79,948.72,945.15,946.83,6138.0
2020-07-17 12:10:00,946.83,946.83,945.58,945.59,650.0,946.83,946.83,945.58,945.59,650.0
2020-07-17 12:15:00,945.5,947.97,945.5,947.97,231.0,945.5,947.97,945.5,947.97,231.0
2020-07-17 12:20:00,946.37,947.54,945.62,947.54,1100.0,946.37,947.54,945.62,947.54,1100.0
2020-07-17 12:25:00,947.0,947.0,946.0,946.25,700.0,947.0,947.0,946.0,946.25,700.0
2020-07-17 12:30:00,945.74,946.33,945.7,946.33,614.0,945.74,946.33,945.7,946.33,614.0
2020-07-17 12:35:00,946.3,948.59,946.24,947.38,1237.0,946.3,948.59,946.24,947.38,1237.0
2020-07-17 12:40:00,947.43,947.43,945.36,946.48,1600.0,947.43,947.43,945.36,946.48,1600.0
2020-07-17 12:45:00,947.38,948.49,946.76,948.49,1019.0,947.38,948.49,946.76,948.49,1019.0
2020-07-17 12:50:00,948.0,948.73,947.51,947.55,2866.0,948.0,948.73,947.51,947.55,2866.0
2020-07-17 12:55:00,946.92,948.77,946.92,948.27,300.0,946.92,948.77,946.92,948.27,300.0
2020-07-17 13:00:00,948.5,949.0,948.11,948.5,1403.0,948.5,949.0,948.11,948.5,1403.0
2020-07-17 13:05:00,948.99,949.96,948.49,949.82,4500.0,948.99,949.96,948.49,949.82,4500.0
2020-07-17 13:10:00,950.9,952.59,950.22,952.4,800.0,950.9,952.59,950.22,952.4,800.0
2020-07-17 13:15:00,951.0,954.47,950.03,954.47,805.0,951.0,954.47,950.03,954.47,805.0
2020-07-17 13:20:00,950.15,952.35,949.79,952.35,500.0,950.15,952.35,949.79,952.35,500.0
2020-07-17 13:25:00,952.48,952.99,951.59,952.52,1020.0,952.48,952.99,951.59,952.52,1020.0
2020-07-17 13:30:00,953.74,953.79,953.74,953.79,200.0,953.74,953.79,953.74,953.79,200.0
2020-07-17 13:35:00,952.76,953.92,952.76,953.92,383.0,952.76,953.92,952.76,953.92,383.0
2020-07-17 13:40:00,954.51,955.42,954.51,955.06,995.0,954.51,955.42,954.51,955.06,995.0
2020-07-17 13:45:00,955.77,955.79,955.69,955.69,300.0,955.77,955.79,955.69,955.69,300.0
2020-07-17 13:50:00,956.17,957.37,956.17,957.37,385.0,956.17,957.37,956.17,957.37,385.0
2020-07-17 13:55:00,957.31,957.91,956.3,957.76,7900.0,957.31,957.91,956.3,957.76,7900.0
2020-07-17 14:00:00,958.85,961.09,958.85,961.09,1311.0,958.85,961.09,958.85,961.09,1311.0
2020-07-17 14:05:00,961.75,963.73,961.74,963.35,3490.0,961.75,963.73,961.74,963.35,3490.0
2020-07-17 14:10:00,962.8,965.09,962.62,965.09,2800.0,962.8,965.09,962.62,965.09,2800.0
2020-07-17 14:15:00,966.84,968.27,966.84,968.27,1000.0,966.84,968.27,966.84,968.27,1000.0
2020-07-17 14:20:00,968.0,969.75,968.0,969.75,1450.0,968.0,969.75,968.0,969.75,1450.0
2020-07-17 14:25:00,968.63,969.31,966.29,968.18,1900.0,968.63,969.31,966.29,968.18,1900.0
2020-07-17 14:30:00,968.25,969.01,967.13,968.04,606.0,968.25,969.01,967.13,968.04,606.0
2020-07-17 14:35:00,968.03,970.12,968.03,970.12,790.0,968.03,970.12,968.03,970.12,790.0
2020-07-17 14:40:00,969.8,971.89,969.78,971.26,2100.0,969.8,971.89,969.78,971.26,2100.0
2020-07-17 14:45:00,969.87,972.41,969.87,971.57,509.0,969.87,972.41,969.87,971.57,509.0
2020-07-17 14:50:00,971.85,972.95,971.85,972.56,950.0,971.85,972.95,971.85,972.56,950.0
2020-07-17 14:55:00,971.5,972.91,969.32,969.33,800.0,971.5,972.91,969.32,969.33,800.0
2020-07-17 15:00:00,968.59,968.59,965.1,966.01,2123.0,968.59,968.59,965.1,966.01,2123.0
2020-07-17 15:05:00,965.38,971.57,964.67,971.0,5642.0,965.38,971.57,964.67,971.0,5642.0
2020-07-17 15:10:00,971.0,971.98,968.29,971.96,1875.0,971.0,971.98,968.29,971.96,1875.0
2020-07-17 15:15:00,971.12,971.72,969.7,971.72,11330.0,971.12,971.72,969.7,971.72,11330.0
2020-07-17 15:20:00,971.11,971.23,970.76,970.76,400.0,971.11,971.23,970.76,970.76,400.0
2020-07-17 15:25:00,969.69,969.69,969.69,969.69,100.0,969.69,969.69,969.69,969.69,100.0
2020-07-17 15:30:00,968.05,970.31,968.04,970.31,1000.0,968.05,970.31,968.04,970.31,1000.0
2020-07-17 15:35:00,969.48,970.69,968.28,969.66,1350.0,969.48,970.69,968.28,969.66,1350.0
2020-07-17 15:40:00,969.22,970.03,968.3,970.03,2410.0,969.22,970.03,968.3,970.03,2410.0
2020-07-17 15:45:00,969.54,970.5,967.14,967.52,7464.0,969.54,970.5,967.14,967.52,7464.0
2020-07-17 15:50:00,967.84,967.84,960.0,960.0,6657.0,967.84,967.84,960.0,960.0,6657.0
2020-07-17 15:55:00,960.28,964.6,960.05,963.93,7059.0,960.28,964.6,960.05,963.93,7059.0
2020-07-20 09:30:00,980.34,981.8,975.02,978.61,11156.0,980.34,981.8,975.02,978.61,11156.0
2020-07-20 09:35:00,979.86,982.31,975.0,979.59,7611.0,979.86,982.31,975.0,979.59,7611.0
2020-07-20 09:40:00,982.9,982.9,976.99,981.69,5365.0,982.9,982.9,976.99,981.69,5365.0
2020-07-20 09:45:00,981.61,987.99,980.24,987.5,2974.0,981.61,987.99,980.24,987.5,2974.0
2020-07-20 09:50:00,986.57,991.59,986.56,989.21,3148.0,986.57,991.59,986.56,989.21,3148.0
2020-07-20 09:55:00,991.35,991.69,987.16,990.2,1960.0,991.35,991.69,987.16,990.2,1960.0
2020-07-20 10:00:00,990.03,993.09,989.28,991.27,2720.0,990.03,993.09,989.28,991.27,2720.0
2020-07-20 10:05:00,993.64,998.37,992.72,996.8,6400.0,993.64,998.37,992.72,996.8,6400.0
2020-07-20 10:10:00,997.0,999.52,997.0,997.91,3048.0,997.0,999.52,997.0,997.91,3048.0
2020-07-20 10:15:00,999.06,1000.0,993.31,999.8,8074.0,999.06,1000.0,993.31,999.8,8074.0
2020-07-20 10:20:00,1000.03,1006.18,998.81,1006.18,8299.0,1000.03,1006.18,998.81,1006.18,8299.0
2020-07-20 10:25:00,1006.08,1010.0,1004.97,1004.97,6145.0,1006.08,1010.0,1004.97,1004.97,6145.0
2020-07-20 10:30:00,1003.23,1004.92,1003.11,1003.11,1200.0,1003.23,1004.92,1003.11,1003.11,1200.0
2020-07-20 10:35:00,1003.89,1005.99,1002.78,1005.99,2048.0,1003.89,1005.99,1002.78,1005.99,2048.0
2020-07-20 10:40:00,1005.16,1007.0,1004.65,1004.96,3788.0,1005.16,1007.0,1004.65,1004.96,3788.0
2020-07-20 10:45:00,1004.15,1004.63,1003.0,1004.2,1933.0,1004.15,1004.63,1003.0,1004.2,1933.0
2020-07-20 10:50:00,1004.64,1004.64,1001.27,1002.66,3978.0,1004.64,1004.64,1001.27,1002.66,3978.0
2020-07-20 10:55:00,1002.66,1005.0,999.5,1001.0,3090.0,1002.66,1005.0,999.5,1001.0,3090.0
2020-07-20 11:00:00,1001.33,1002.67,1000.16,1002.17,1368.0,1001.33,1002.67,1000.16,1002.17,1368.0
2020-07-20 11:05:00,1000.84,1001.99,999.69,1001.86,1777.0,1000.84,1001.99,999.69,1001.86,1777.0
2020-07-20 11:10:00,1003.0,1003.0,1001.02,1002.58,3100.0,1003.0,1003.0,1001.02,1002.58,3100.0
2020-07-20 11:15:00,1001.68,1002.5,1001.68,1002.37,1738.0,1001.68,1002.5,1001.68,1002.37,1738.0
2020-07-20 11:20:00,1002.59,1002.59,1000.48,1001.02,4050.0,1002.59,1002.59,1000.48,1001.02,4050.0
2020-07-20 11:25:00,1001.29,1001.95,1000.7,1000.9,2152.0,1001.29,1001.95,1000.7,1000.9,2152.0
2020-07-20 11:30:00,1002.72,1002.72,1000.85,1001.75,3900.0,1002.72,1002.72,1000.85,1001.75,3900.0
2020-07-20 11:35:00,1002.66,1007.8,1001.78,1007.8,4135.0,1002.66,1007.8,1001.78,1007.8,4135.0
2020-07-20 11:40:00,1006.66,1006.66,1005.17,1005.17,900.0,1006.66,1006.66,1005.17,1005.17,900.0
2020-07-20 11:45:00,1006.09,1007.98,1005.42,1005.42,2108.0,1006.09,1007.98,1005.42,1005.42,2108.0
2020-07-20 11:50:00,1007.81,1007.81,1006.92,1007.67,600.0,1007.81,1007.81,1006.92,1007.67,600.0
2020-07-20 11:55:00,1007.45,1014.64,1007.3,1012.42,2703.0,1007.45,1014.64,1007.3,1012.42,2703.0
2020-07-20 12:00:00,1012.86,1013.09,1010.42,1012.0,4057.0,1012.86,1013.09,1010.42,1012.0,4057.0
2020-07-20 12:05:00,1012.29,1012.3,1011.01,1011.39,1302.0,1012.29,1012.3,1011.01,1011.39,1302.0
2020-07-20 12:10:00,1011.45,1013.0,1011.45,1013.0,1000.0,1011.45,1013.0,1011.45,1013.0,1000.0
2020-07-20 12:15:00,1013.15,1014.99,1012.91,1013.68,1400.0,1013.15,1014.99,1012.91,1013.68,1400.0
2020-07-20 12:20:00,1013.0,1013.62,1012.65,1013.62,1300.0,1013.0,1013.62,1012.65,1013.62,1300.0
2020-07-20 12:25:00,1013.99,1014.39,1012.02,1012.02,2926.0,1013.99,1014.39,1012.02,1012.02,2926.0
2020-07-20 12:30:00,1011.0,1011.68,1010.01,1011.68,1300.0,1011.0,1011.68,1010.01,1011.68,1300.0
2020-07-20 12:35:00,1013.0,1013.0,1010.62,1010.96,2212.0,1013.0,1013.0,1010.62,1010.96,2212.0
2020-07-20 12:40:00,1012.0,1012.98,1010.97,1010.99,900.0,1012.0,1012.98,1010.97,1010.99,900.0
2020-07-20 12:45:00,1010.81,1011.08,1009.59,1010.21,2100.0,1010.81,1011.08,1009.59,1010.21,2100.0
2020-07-20 12:50:00,1011.5,1012.98,1010.0,1011.55,1711.0,1011.5,1012.98,1010.0,1011.55,1711.0
2020-07-20 12:55:00,1011.09,1011.56,1010.02,1011.56,500.0,1011.09,1011.56,1010.02,1011.56,500.0
2020-07-20 13:00:00,1011.01,1013.0,1010.12,1012.0,3673.0,1011.01,1013.0,1010.12,1012.0,3673.0
2020-07-20 13:05:00,1011.99,1012.9,1011.01,1012.9,500.0,1011.99,1012.9,1011.01,1012.9,500.0
2020-07-20 13:10:00,1012.64,1012.64,1011.06,1012.0,914.0,1012.64,1012.64,1011.06,1012.0,914.0
2020-07-20 13:15:00,1012.45,1012.88,1011.4,1012.21,1400.0,1012.45,1012.88,1011.4,1012.21,1400.0
2020-07-20 13:20:00,1012.96,1012.98,1010.05,1010.33,2210.0,1012.96,1012.98,1010.05,1010.33,2210.0
2020-07-20 13:25:00,1011.56,1011.95,1010.14,1010.21,600.0,1011.56,1011.95,1010.14,1010.21,600.0
2020-07-20 13:30:00,1012.54,1012.54,1010.56,1011.87,2840.0,1012.54,1012.54,1010.56,1011.87,2840.0
2020-07-20 13:35:00,1011.19,1011.87,1010.57,1010.58,1164.0,1011.19,1011.87,1010.57,1010.58,1164.0
2020-07-20 13:40:00,1011.84,1013.71,1011.84,1012.94,2000.0,1011.84,1013.71,1011.84,1012.94,2000.0
2020-07-20 13:45:00,1013.66,1017.35,1013.0,1016.25,3914.0,1013.66,1017.35,1013.0,1016.25,3914.0
2020-07-20 13:50:00,1016.19,1016.36,1014.23,1014.23,2568.0,1016.19,1016.36,1014.23,1014.23,2568.0
2020-07-20 13:55:00,1013.03,1013.73,1013.03,1013.73,200.0,1013.03,1013.73,1013.03,1013.73,200.0
2020-07-20 14:00:00,1014.85,1015.37,1013.02,1014.65,3964.0,1014.85,1015.37,1013.02,1014.65,3964.0
2020-07-20 14:05:00,1013.89,1014.01,1013.02,1013.61,1560.0,1013.89,1014.01,1013.02,1013.61,1560.0
2020-07-20 14:10:00,1013.54,1015.87,1013.44,1014.09,1600.0,1013.54,1015.87,1013.44,1014.09,1600.0
2020-07-20 14:15:00,1013.46,1015.56,1013.35,1014.4,5069.0,1013.46,1015.56,1013.35,1014.4,5069.0
2020-07-20 14:20:00,1016.14,1017.45,1015.84,1015.84,900.0,1016.14,1017.45,1015.84,1015.84,900.0
2020-07-20 14:25:00,1016.56,1020.0,1016.55,1019.21,6378.0,1016.56,1020.0,1016.55,1019.21,6378.0
2020-07-20 14:30:00,1020.35,1021.7,1019.16,1021.7,3051.0,1020.35,1021.7,1019.16,1021.7,3051.0
2020-07-20 14:35:00,1023.96,1023.96,1020.76,1021.0,1417.0,1023.96,1023.96,1020.76,1021.0,1417.0
2020-07-20 14:40:00,1021.58,1024.0,1020.76,1024.0,1500.0,1021.58,1024.0,1020.76,1024.0,1500.0
2020-07-20 14:45:00,1023.21,1025.0,1023.21,1023.32,1400.0,1023.21,1025.0,1023.21,1023.32,1400.0
2020-07-20 14:50:00,1023.67,1023.67,1020.36,1021.11,2800.0,1023.67,1023.67,1020.36,1021.11,2800.0
2020-07-20 14:55:00,1022.81,1023.31,1021.13,1022.59,1405.0,1022.81,1023.31,1021.13,1022.59,1405.0
2020-07-20 15:00:00,1023.81,1026.0,1023.8,1026.0,609.0,1023.81,1026.0,1023.8,1026.0,609.0
2020-07-20 15:05:00,1025.22,1027.69,1024.14,1024.43,5136.0,1025.22,1027.69,1024.14,1024.43,5136.0
2020-07-20 15:10:00,1025.96,1025.96,1022.21,1022.72,2600.0,1025.96,1025.96,1022.21,1022.72,2600.0
2020-07-20 15:15:00,1023.93,1025.0,1022.76,1023.06,3100.0,1023.93,1025.0,1022.76,1023.06,3100.0
2020-07-20 15:20:00,1023.95,1024.85,1022.96,1023.18,1129.0,1023.95,1024.85,1022.96,1023.18,1129.0
2020-07-20 15:25:00,1024.22,1025.96,1023.7,1025.41,2100.0,1024.22,1025.96,1023.7,1025.41,2100.0
2020-07-20 15:30:00,1024.97,1026.69,1023.75,1026.35,6519.0,1024.97,1026.69,1023.75,1026.35,6519.0
2020-07-20 15:35:00,1025.97,1027.79,1025.8,1026.28,2800.0,1025.97,1027.79,1025.8,1026.28,2800.0
2020-07-20 15:40:00,1026.63,1027.41,1024.81,1024.82,3802.0,1026.63,1027.41,1024.81,1024.82,3802.0
2020-07-20 15:45:00,1025.05,1026.71,1023.89,1026.63,5137.0,1025.05,1026.71,1023.89,1026.63,5137.0
2020-07-20 15:50:00,1026.74,1029.93,1026.11,1026.11,4424.0,1026.74,1029.93,1026.11,1026.11,4424.0
2020-07-20 15:55:00,1025.71,1027.32,1024.29,1024.3,8226.0,1025.71,1027.32,1024.29,1024.3,8226.0
2020-07-21 09:30:00,1059.99,1059.99,1035.36,1046.63,14580.0,1059.99,1059.99,1035.36,1046.63,14580.0
2020-07-21 09:35:00,1043.32,1046.85,1027.09,1031.92,10210.0,1043.32,1046.85,1027.09,1031.92,10210.0
2020-07-21 09:40:00,1032.85,1032.85,1020.54,1028.96,7543.0,1032.85,1032.85,1020.54,1028.96,7543.0
2020-07-21 09:45:00,1030.61,1034.95,1028.81,1034.18,10329.0,1030.61,1034.95,1028.81,1034.18,10329.0
2020-07-21 09:50:00,1032.21,1040.1,1029.07,1039.81,8509.0,1032.21,1040.1,1029.07,1039.81,8509.0
2020-07-21 09:55:00,1042.48,1042.87,1034.01,1039.2,5307.0,1042.48,1042.87,1034.01,1039.2,5307.0
2020-07-21 10:00:00,1041.73,1041.78,1031.29,1035.41,4860.0,1041.73,1041.78,1031.29,1035.41,4860.0
2020-07-21 10:05:00,1038.95,1038.96,1028.64,1028.64,1900.0,1038.95,1038.96,1028.64,1028.64,1900.0
2020-07-21 10:10:00,1030.48,1034.48,1029.95,1032.41,1900.0,1030.48,1034.48,1029.95,1032.41,1900.0
2020-07-21 10:15:00,1032.95,1037.56,1032.89,1035.88,3500.0,1032.95,1037.56,1032.89,1035.88,3500.0
2020-07-21 10:20:00,1038.71,1042.53,1036.39,1040.0,4803.0,1038.71,1042.53,1036.39,1040.0,4803.0
2020-07-21 10:25:00,1039.2,1039.33,1031.31,1032.37,1848.0,1039.2,1039.33,1031.31,1032.37,1848.0
2020-07-21 10:30:00,1038.56,1039.0,1034.62,1034.62,1300.0,1038.56,1039.0,1034.62,1034.62,1300.0
2020-07-21 10:35:00,1033.04,1033.57,1027.56,1030.27,3400.0,1033.04,1033.57,1027.56,1030.27,3400.0
2020-07-21 10:40:00,1029.6,1031.31,1019.23,1021.22,4170.0,1029.6,1031.31,1019.23,1021.22,4170.0
2020-07-21 10:45:00,1018.24,1020.75,1016.01,1019.53,3434.0,1018.24,1020.75,1016.01,1019.53,3434.0
2020-07-21 10:50:00,1019.06,1025.72,1019.05,1023.01,2700.0,1019.06,1025.72,1019.05,1023.01,2700.0
2020-07-21 10:55:00,1022.71,1025.5,1019.19,1025.5,2100.0,1022.71,1025.5,1019.19,1025.5,2100.0
2020-07-21 11:00:00,1023.64,1026.02,1019.66,1024.98,2600.0,1023.64,1026.02,1019.66,1024.98,2600.0
2020-07-21 11:05:00,1024.68,1026.07,1022.88,1022.89,954.0,1024.68,1026.07,1022.88,1022.89,954.0
2020-07-21 11:10:00,1022.38,1022.38,1019.16,1021.73,1587.0,1022.38,1022.38,1019.16,1021.73,1587.0
2020-07-21 11:15:00,1020.52,1021.32,1020.51,1021.04,1130.0,1020.52,1021.32,1020.51,1021.04,1130.0
2020-07-21 11:20:00,1022.81,1028.99,1022.49,1028.99,713.0,1022.81,1028.99,1022.49,1028.99,713.0
2020-07-21 11:25:00,1026.41,1030.96,1026.41,1030.96,1500.0,1026.41,1030.96,1026.41,1030.96,1500.0
2020-07-21 11:30:00,1031.04,1036.02,1028.12,1028.12,2700.0,1031.04,1036.02,1028.12,1028.12,2700.0
2020-07-21 11:35:00,1034.82,1034.82,1029.83,1031.08,739.0,1034.82,1034.82,1029.83,1031.08,739.0
2020-07-21 11:40:00,1031.38,1031.38,1028.69,1028.69,885.0,1031.38,1031.38,1028.69,1028.69,885.0
2020-07-21 11:45:00,1028.43,1030.72,1026.13,1026.65,1585.0,1028.43,1030.72,1026.13,1026.65,1585.0
2020-07-21 11:50:00,1028.33,1028.33,1023.86,1023.9,2899.0,1028.33,1028.33,1023.86,1023.9,2899.0
2020-07-21 11:55:00,1022.74,1023.99,1022.06,1022.63,2580.0,1022.74,1023.99,1022.06,1022.63,2580.0
2020-07-21 12:00:00,1022.01,1022.11,1020.88,1021.06,700.0,1022.01,1022.11,1020.88,1021.06,700.0
2020-07-21 12:05:00,1021.26,1021.26,1015.0,1019.08,4276.0,1021.26,1021.26,1015.0,1019.08,4276.0
2020-07-21 12:10:00,1018.95,1019.83,1017.64,1019.83,2965.0,1018.95,1019.83,1017.64,1019.83,2965.0
2020-07-21 12:15:00,1019.3,1020.47,1018.22,1020.47,721.0,1019.3,1020.47,1018.22,1020.47,721.0
2020-07-21 12:20:00,1019.09,1024.3,1019.09,1021.91,1103.0,1019.09,1024.3,1019.09,1021.91,1103.0
2020-07-21 12:25:00,1024.03,1024.03,1021.19,1021.2,400.0,1024.03,1024.03,1021.19,1021.2,400.0
2020-07-21 12:30:00,1020.05,1020.5,1018.62,1020.0,1001.0,1020.05,1020.5,1018.62,1020.0,1001.0
2020-07-21 12:35:00,1024.92,1024.93,1017.72,1020.39,1400.0,1024.92,1024.93,1017.72,1020.39,1400.0
2020-07-21 12:40:00,1018.0,1019.11,1017.01,1018.38,1250.0,1018.0,1019.11,1017.01,1018.38,1250.0
2020-07-21 12:45:00,1019.0,1019.0,1017.93,1017.94,200.0,1019.0,1019.0,1017.93,1017.94,200.0
2020-07-21 12:50:00,1017.51,1020.0,1015.5,1019.69,1190.0,1017.51,1020.0,1015.5,1019.69,1190.0
2020-07-21 12:55:00,1021.15,1021.15,1019.69,1019.88,3813.0,1021.15,1021.15,1019.69,1019.88,3813.0
2020-07-21 13:00:00,1021.75,1022.96,1020.47,1021.25,2660.0,1021.75,1022.96,1020.47,1021.25,2660.0
2020-07-21 13:05:00,1022.91,1024.02,1021.23,1022.0,2885.0,1022.91,1024.02,1021.23,1022.0,2885.0
2020-07-21 13:10:00,1021.48,1021.48,1021.48,1021.48,100.0,1021.48,1021.48,1021.48,1021.48,100.0
2020-07-21 13:15:00,1021.18,1023.13,1021.18,1023.13,900.0,1021.18,1023.13,1021.18,1023.13,900.0
2020-07-21 13:20:00,1024.99,1025.0,1024.06,1024.06,1400.0,1024.99,1025.0,1024.06,1024.06,1400.0
2020-07-21 13:25:00,1024.16,1030.42,1024.16,1030.42,810.0,1024.16,1030.42,1024.16,1030.42,810.0
2020-07-21 13:30:00,1028.64,1028.67,1028.64,1028.67,200.0,1028.64,1028.67,1028.64,1028.67,200.0
2020-07-21 13:35:00,1028.61,1028.61,1026.3,1026.3,358.0,1028.61,1028.61,1026.3,1026.3,358.0
2020-07-21 13:40:00,1028.4,1030.35,1028.39,1028.39,900.0,1028.4,1030.35,1028.39,1028.39,900.0
2020-07-21 13:45:00,1030.05,1030.59,1028.39,1028.39,400.0,1030.05,1030.59,1028.39,1028.39,400.0
2020-07-21 13:50:00,1031.01,1035.0,1031.01,1034.98,1299.0,1031.01,1035.0,1031.01,1034.98,1299.0
2020-07-21 13:55:00,1035.87,1035.87,1033.93,1034.32,520.0,1035.87,1035.87,1033.93,1034.32,520.0
2020-07-21 14:00:00,1035.0,1035.99,1034.13,1035.99,300.0,1035.0,1035.99,1034.13,1035.99,300.0
2020-07-21 14:05:00,1034.1,1036.29,1033.8,1036.29,2054.0,1034.1,1036.29,1033.8,1036.29,2054.0
2020-07-21 14:10:00,1037.85,1039.61,1037.71,1039.0,1107.0,1037.85,1039.61,1037.71,1039.0,1107.0
2020-07-21 14:15:00,1039.95,1039.96,1035.04,1035.04,1497.0,1039.95,1039.96,1035.04,1035.04,1497.0
2020-07-21 14:20:00,1035.9,1038.44,1035.9,1037.56,1560.0,1035.9,1038.44,1035.9,1037.56,1560.0
2020-07-21 14:25:00,1037.55,1037.69,1036.47,1036.47,500.0,1037.55,1037.69,1036.47,1036.47,500.0
2020-07-21 14:30:00,1035.44,1035.44,1032.99,1032.99,300.0,1035.44,1035.44,1032.99,1032.99,300.0
2020-07-21 14:35:00,1033.78,1033.79,1033.01,1033.01,300.0,1033.78,1033.79,1033.01,1033.01,300.0
2020-07-21 14:40:00,1032.15,1032.16,1029.86,1029.87,719.0,1032.15,1032.16,1029.86,1029.87,719.0
2020-07-21 14:45:00,1030.65,1030.65,1030.65,1030.65,100.0,1030.65,1030.65,1030.65,1030.65,100.0
2020-07-21 14:50:00,1030.65,1031.91,1030.0,1031.91,1000.0,1030.65,1031.91,1030.0,1031.91,1000.0
2020-07-21 14:55:00,1032.06,1032.75,1030.11,1032.73,1100.0,1032.06,1032.75,1030.11,1032.73,1100.0
2020-07-21 15:00:00,1033.21,1033.44,1031.34,1031.94,1500.0,1033.21,1033.44,1031.34,1031.94,1500.0
2020-07-21 15:05:00,1033.5,1033.5,1028.61,1028.61,5617.0,1033.5,1033.5,1028.61,1028.61,5617.0
2020-07-21 15:10:00,1028.24,1028.24,1021.14,1022.79,2805.0,1028.24,1028.24,1021.14,1022.79,2805.0
2020-07-21 15:15:00,1020.17,1022.03,1017.32,1020.39,2920.0,1020.17,1022.03,1017.32,1020.39,2920.0
2020-07-21 15:20:00,1018.85,1021.12,1018.85,1019.56,909.0,1018.85,1021.12,1018.85,1019.56,909.0
2020-07-21 15:25:00,1019.59,1022.03,1017.43,1017.43,1025.0,1019.59,1022.03,1017.43,1017.43,1025.0
2020-07-21 15:30:00,1019.2,1020.85,1019.19,1019.75,918.0,1019.2,1020.85,1019.19,1019.75,918.0
2020-07-21 15:35:00,1018.44,1020.39,1015.91,1017.37,1700.0,1018.44,1020.39,1015.91,1017.37,1700.0
2020-07-21 15:40:00,1022.56,1022.56,1019.05,1020.02,900.0,1022.56,1022.56,1019.05,1020.02,900.0
2020-07-21 15:45:00,1020.89,1021.38,1019.45,1019.89,2841.0,1020.89,1021.38,1019.45,1019.89,2841.0
2020-07-21 15:50:00,1017.37,1018.35,1013.38,1015.38,3000.0,1017.37,1018.35,1013.38,1015.38,3000.0
2020-07-21 15:55:00,1016.36,1019.99,1013.41,1019.99,9659.0,1016.36,1019.99,1013.41,1019.99,9659.0
2020-07-22 09:30:00,1029.15,1034.64,1024.64,1032.15,4892.0,1029.15,1034.64,1024.64,1032.15,4892.0
2020-07-22 09:35:00,1032.37,1032.37,1027.86,1031.99,3300.0,1032.37,1032.37,1027.86,1031.99,3300.0
2020-07-22 09:40:00,1032.0,1038.54,1031.68,1033.99,1755.0,1032.0,1038.54,1031.68,1033.99,1755.0
2020-07-22 09:45:00,1032.61,1035.01,1032.0,1032.0,1899.0,1032.61,1035.01,1032.0,1032.0,1899.0
2020-07-22 09:50:00,1033.5,1035.0,1033.34,1033.75,2515.0,1033.5,1035.0,1033.34,1033.75,2515.0
2020-07-22 09:55:00,1034.17,1037.0,1032.38,1036.27,5063.0,1034.17,1037.0,1032.38,1036.27,5063.0
2020-07-22 10:00:00,1036.43,1042.7,1036.42,1041.97,2239.0,1036.43,1042.7,1036.42,1041.97,2239.0
2020-07-22 10:05:00,1039.99,1044.73,1039.99,1044.45,3220.0,1039.99,1044.73,1039.99,1044.45,3220.0
2020-07-22 10:10:00,1044.4,1046.8,1040.56,1042.21,5760.0,1044.4,1046.8,1040.56,1042.21,5760.0
2020-07-22 10:15:00,1039.91,1043.8,1039.2,1043.8,2068.0,1039.91,1043.8,1039.2,1043.8,2068.0
2020-07-22 10:20:00,1041.74,1041.74,1036.65,1036.66,1300.0,1041.74,1041.74,1036.65,1036.66,1300.0
2020-07-22 10:25:00,1036.03,1036.51,1033.45,1033.45,2249.0,1036.03,1036.51,1033.45,1033.45,2249.0
2020-07-22 10:30:00,1033.26,1037.05,1031.22,1032.63,3938.0,1033.26,1037.05,1031.22,1032.63,3938.0
2020-07-22 10:35:00,1031.62,1032.59,1030.11,1030.11,1300.0,1031.62,1032.59,1030.11,1030.11,1300.0
2020-07-22 10:40:00,1030.11,1030.27,1026.0,1026.0,2970.0,1030.11,1030.27,1026.0,1026.0,2970.0
2020-07-22 10:45:00,1026.0,1026.0,1020.64,1024.73,1725.0,1026.0,1026.0,1020.64,1024.73,1725.0
2020-07-22 10:50:00,1021.57,1022.24,1017.41,1018.45,1914.0,1021.57,1022.24,1017.41,1018.45,1914.0
2020-07-22 10:55:00,1018.74,1023.31,1018.58,1019.64,4088.0,1018.74,1023.31,1018.58,1019.64,4088.0
2020-07-22 11:00:00,1019.7,1020.55,1018.78,1020.55,1100.0,1019.7,1020.55,1018.78,1020.55,1100.0
2020-07-22 11:05:00,1021.07,1021.07,1018.7,1020.07,2000.0,1021.07,1021.07,1018.7,1020.07,2000.0
2020-07-22 11:10:00,1019.2,1020.07,1019.2,1019.51,600.0,1019.2,1020.07,1019.2,1019.51,600.0
2020-07-22 11:15:00,1018.91,1021.0,1018.9,1020.59,1400.0,1018.91,1021.0,1018.9,1020.59,1400.0
2020-07-22 11:20:00,1018.67,1022.82,1018.67,1020.18,2440.0,1018.67,1022.82,1018.67,1020.18,2440.0
2020-07-22 11:25:00,1021.49,1022.78,1020.0,1020.0,2095.0,1021.49,1022.78,1020.0,1020.0,2095.0
2020-07-22 11:30:00,1022.69,1023.19,1020.0,1020.0,2330.0,1022.69,1023.19,1020.0,1020.0,2330.0
2020-07-22 11:35:00,1018.9,1019.89,1018.49,1019.47,715.0,1018.9,1019.89,1018.49,1019.47,715.0
2020-07-22 11:40:00,1019.33,1019.33,1017.61,1018.47,800.0,1019.33,1019.33,1017.61,1018.47,800.0
2020-07-22 11:45:00,1017.61,1017.61,1016.49,1016.5,600.0,1017.61,1017.61,1016.49,1016.5,600.0
2020-07-22 11:50:00,1015.94,1016.92,1015.93,1016.56,800.0,1015.94,1016.92,1015.93,1016.56,800.0
2020-07-22 11:55:00,1017.01,1017.35,1013.05,1014.1,1610.0,1017.01,1017.35,1013.05,1014.1,1610.0
2020-07-22 12:00:00,1014.54,1014.54,1011.92,1011.92,900.0,1014.54,1014.54,1011.92,1011.92,900.0
2020-07-22 12:05:00,1011.23,1013.97,1011.23,1013.97,388.0,1011.23,1013.97,1011.23,1013.97,388.0
2020-07-22 12:10:00,1014.2,1015.27,1014.2,1014.32,2110.0,1014.2,1015.27,1014.2,1014.32,2110.0
2020-07-22 12:15:00,1015.12,1015.12,1012.65,1013.87,1900.0,1015.12,1015.12,1012.65,1013.87,1900.0
2020-07-22 12:20:00,1014.31,1015.21,1013.43,1015.0,923.0,1014.31,1015.21,1013.43,1015.0,923.0
2020-07-22 12:25:00,1015.64,1015.64,1012.57,1012.57,1800.0,1015.64,1015.64,1012.57,1012.57,1800.0
2020-07-22 12:30:00,1011.69,1011.69,1009.61,1010.35,4867.0,1011.69,1011.69,1009.61,1010.35,4867.0
2020-07-22 12:35:00,1009.12,1009.22,1008.0,1008.0,1000.0,1009.12,1009.22,1008.0,1008.0,1000.0
2020-07-22 12:40:00,1008.21,1008.64,1007.27,1008.64,600.0,1008.21,1008.64,1007.27,1008.64,600.0
2020-07-22 12:45:00,1009.99,1013.38,1009.42,1011.22,1809.0,1009.99,1013.38,1009.42,1011.22,1809.0
2020-07-22 12:50:00,1010.77,1012.69,1009.55,1009.69,1540.0,1010.77,1012.69,1009.55,1009.69,1540.0
2020-07-22 12:55:00,1011.15,1011.15,1009.0,1010.08,890.0,1011.15,1011.15,1009.0,1010.08,890.0
2020-07-22 13:00:00,1008.85,1010.92,1008.62,1010.92,600.0,1008.85,1010.92,1008.62,1010.92,600.0
2020-07-22 13:05:00,1009.14,1009.14,1009.14,1009.14,100.0,1009.14,1009.14,1009.14,1009.14,100.0
2020-07-22 13:10:00,1009.32,1012.02,1009.32,1011.0,1274.0,1009.32,1012.02,1009.32,1011.0,1274.0
2020-07-22 13:15:00,1011.0,1011.9,1011.0,1011.52,400.0,1011.0,1011.9,1011.0,1011.52,400.0
2020-07-22 13:20:00,1013.14,1014.77,1013.14,1014.05,500.0,1013.14,1014.77,1013.14,1014.05,500.0
2020-07-22 13:25:00,1013.11,1013.11,1007.8,1008.01,6060.0,1013.11,1013.11,1007.8,1008.01,6060.0
2020-07-22 13:30:00,1008.51,1008.51,1008.04,1008.04,200.0,1008.51,1008.51,1008.04,1008.04,200.0
2020-07-22 13:35:00,1009.98,1010.35,1008.8,1009.48,1315.0,1009.98,1010.35,1008.8,1009.48,1315.0
2020-07-22 13:40:00,1010.71,1011.0,1009.11,1011.0,1749.0,1010.71,1011.0,1009.11,1011.0,1749.0
2020-07-22 13:45:00,1010.93,1010.93,1007.85,1007.85,849.0,1010.93,1010.93,1007.85,1007.85,849.0
2020-07-22 13:50:00,1007.85,1008.01,1006.1,1006.1,838.0,1007.85,1008.01,1006.1,1006.1,838.0
2020-07-22 13:55:00,1005.29,1005.29,1004.4,1004.4,300.0,1005.29,1005.29,1004.4,1004.4,300.0
2020-07-22 14:00:00,1003.95,1005.3,1003.95,1004.62,500.0,1003.95,1005.3,1003.95,1004.62,500.0
2020-07-22 14:05:00,1003.94,1003.94,1003.93,1003.94,100.0,1003.94,1003.94,1003.93,1003.94,100.0
2020-07-22 14:10:00,1005.13,1005.13,1005.12,1005.13,200.0,1005.13,1005.13,1005.12,1005.13,200.0
2020-07-22 14:15:00,1003.83,1006.0,1003.83,1006.0,2580.0,1003.83,1006.0,1003.83,1006.0,2580.0
2020-07-22 14:20:00,1005.74,1005.74,1005.73,1005.74,100.0,1005.74,1005.74,1005.73,1005.74,100.0
2020-07-22 14:25:00,1005.58,1006.75,1005.37,1005.38,1895.0,1005.58,1006.75,1005.37,1005.38,1895.0
2020-07-22 14:30:00,1005.44,1007.19,1005.43,1007.19,1000.0,1005.44,1007.19,1005.43,1007.19,1000.0
2020-07-22 14:35:00,1008.19,1008.76,1006.89,1008.76,599.0,1008.19,1008.76,1006.89,1008.76,599.0
2020-07-22 14:40:00,1008.17,1009.7,1008.17,1009.7,5520.0,1008.17,1009.7,1008.17,1009.7,5520.0
2020-07-22 14:45:00,1009.27,1011.23,1008.19,1008.67,800.0,1009.27,1011.23,1008.19,1008.67,800.0
2020-07-22 14:50:00,1008.62,1009.13,1008.62,1009.13,200.0,1008.62,1009.13,1008.62,1009.13,200.0
2020-07-22 14:55:00,1007.52,1008.37,1006.14,1006.14,2400.0,1007.52,1008.37,1006.14,1006.14,2400.0
2020-07-22 15:00:00,1009.74,1015.52,1007.53,1013.07,15676.0,1009.74,1015.52,1007.53,1013.07,15676.0
2020-07-22 15:05:00,1011.09,1018.84,1011.09,1018.84,6416.0,1011.09,1018.84,1011.09,1018.84,6416.0
2020-07-22 15:10:00,1018.13,1020.92,1015.36,1020.73,6229.0,1018.13,1020.92,1015.36,1020.73,6229.0
2020-07-22 15:15:00,1019.9,1026.56,1019.9,1021.99,2777.0,1019.9,1026.56,1019.9,1021.99,2777.0
2020-07-22 15:20:00,1022.94,1022.94,1019.34,1019.63,1200.0,1022.94,1022.94,1019.34,1019.63,1200.0
2020-07-22 15:25:00,1020.01,1021.0,1017.93,1017.97,900.0,1020.01,1021.0,1017.93,1017.97,900.0
2020-07-22 15:30:00,1018.99,1019.61,1017.57,1019.11,2284.0,1018.99,1019.61,1017.57,1019.11,2284.0
2020-07-22 15:35:00,1016.68,1017.89,1014.66,1017.29,1816.0,1016.68,1017.89,1014.66,1017.29,1816.0
2020-07-22 15:40:00,1018.46,1019.51,1017.27,1019.32,4367.0,1018.46,1019.51,1017.27,1019.32,4367.0
2020-07-22 15:45:00,1019.68,1020.3,1018.32,1018.83,2400.0,1019.68,1020.3,1018.32,1018.83,2400.0
2020-07-22 15:50:00,1019.69,1020.04,1017.93,1018.75,3203.0,1019.69,1020.04,1017.93,1018.75,3203.0
2020-07-22 15:55:00,1018.74,1019.89,1017.73,1018.65,4486.0,1018.74,1019.89,1017.73,1018.65,4486.0
2020-07-23 09:30:00,1018.45,1022.12,1015.64,1015.65,4875.0,1018.45,1022.12,1015.64,1015.65,4875.0
2020-07-23 09:35:00,1019.23,1027.14,1019.23,1027.14,3014.0,1019.23,1027.14,1019.23,1027.14,3014.0
2020-07-23 09:40:00,1029.27,1032.56,1027.47,1028.61,2525.0,1029.27,1032.56,1027.47,1028.61,2525.0
2020-07-23 09:45:00,1030.0,1034.23,1027.99,1030.22,5241.0,1030.0,1034.23,1027.99,1030.22,5241.0
2020-07-23 09:50:00,1030.69,1030.96,1024.26,1025.33,3100.0,1030.69,1030.96,1024.26,1025.33,3100.0
2020-07-23 09:55:00,1026.03,1026.03,1022.9,1024.85,1658.0,1026.03,1026.03,1022.9,1024.85,1658.0
2020-07-23 10:00:00,1024.86,1026.6,1021.18,1023.16,2390.0,1024.86,1026.6,1021.18,1023.16,2390.0
2020-07-23 10:05:00,1022.02,1022.51,1017.46,1019.46,2730.0,1022.02,1022.51,1017.46,1019.46,2730.0
2020-07-23 10:10:00,1021.02,1021.02,1016.62,1018.6,2505.0,1021.02,1021.02,1016.62,1018.6,2505.0
2020-07-23 10:15:00,1018.54,1019.51,1017.39,1018.77,1154.0,1018.54,1019.51,1017.39,1018.77,1154.0
2020-07-23 10:20:00,1017.56,1019.22,1016.01,1016.01,1300.0,1017.56,1019.22,1016.01,1016.01,1300.0
2020-07-23 10:25:00,1017.52,1018.84,1016.91,1017.8,4100.0,1017.52,1018.84,1016.91,1017.8,4100.0
2020-07-23 10:30:00,1019.44,1020.76,1018.8,1020.76,2482.0,1019.44,1020.76,1018.8,1020.76,2482.0
2020-07-23 10:35:00,1023.22,1024.81,1021.42,1024.81,1300.0,1023.22,1024.81,1021.42,1024.81,1300.0
2020-07-23 10:40:00,1026.5,1029.02,1025.86,1028.77,900.0,1026.5,1029.02,1025.86,1028.77,900.0
2020-07-23 10:45:00,1025.3,1029.0,1025.27,1025.38,2337.0,1025.3,1029.0,1025.27,1025.38,2337.0
2020-07-23 10:50:00,1027.66,1027.85,1020.0,1020.0,1400.0,1027.66,1027.85,1020.0,1020.0,1400.0
2020-07-23 10:55:00,1022.0,1025.28,1019.22,1019.23,2581.0,1022.0,1025.28,1019.22,1019.23,2581.0
2020-07-23 11:00:00,1019.44,1022.0,1019.44,1020.0,1100.0,1019.44,1022.0,1019.44,1020.0,1100.0
2020-07-23 11:05:00,1020.38,1020.38,1019.98,1019.99,200.0,1020.38,1020.38,1019.98,1019.99,200.0
2020-07-23 11:10:00,1021.0,1022.36,1019.91,1022.36,650.0,1021.0,1022.36,1019.91,1022.36,650.0
2020-07-23 11:15:00,1021.41,1021.42,1020.49,1020.92,1100.0,1021.41,1021.42,1020.49,1020.92,1100.0
2020-07-23 11:20:00,1021.11,1021.16,1020.01,1020.01,500.0,1021.11,1021.16,1020.01,1020.01,500.0
2020-07-23 11:25:00,1019.57,1020.83,1019.56,1020.83,500.0,1019.57,1020.83,1019.56,1020.83,500.0
2020-07-23 11:30:00,1021.37,1021.6,1020.83,1020.83,1396.0,1021.37,1021.6,1020.83,1020.83,1396.0
2020-07-23 11:35:00,1021.19,1023.29,1020.34,1022.19,2000.0,1021.19,1023.29,1020.34,1022.19,2000.0
2020-07-23 11:40:00,1022.48,1024.0,1021.45,1022.59,3806.0,1022.48,1024.0,1021.45,1022.59,3806.0
2020-07-23 11:45:00,1022.47,1022.87,1022.29,1022.87,800.0,1022.47,1022.87,1022.29,1022.87,800.0
2020-07-23 11:50:00,1022.72,1022.92,1021.06,1021.06,500.0,1022.72,1022.92,1021.06,1021.06,500.0
2020-07-23 11:55:00,1021.92,1022.1,1020.85,1021.34,1000.0,1021.92,1022.1,1020.85,1021.34,1000.0
2020-07-23 12:00:00,1021.36,1021.36,1015.0,1015.0,2422.0,1021.36,1021.36,1015.0,1015.0,2422.0
2020-07-23 12:05:00,1013.43,1015.0,1013.43,1014.25,983.0,1013.43,1015.0,1013.43,1014.25,983.0
2020-07-23 12:10:00,1012.84,1014.64,1011.34,1012.28,900.0,1012.84,1014.64,1011.34,1012.28,900.0
2020-07-23 12:15:00,1013.61,1014.2,1011.77,1012.98,996.0,1013.61,1014.2,1011.77,1012.98,996.0
2020-07-23 12:20:00,1013.01,1013.04,1010.09,1010.09,1500.0,1013.01,1013.04,1010.09,1010.09,1500.0
2020-07-23 12:25:00,1008.69,1008.69,1005.7,1005.7,859.0,1008.69,1008.69,1005.7,1005.7,859.0
2020-07-23 12:30:00,1005.51,1006.07,997.04,997.04,2558.0,1005.51,1006.07,997.04,997.04,2558.0
2020-07-23 12:35:00,1000.76,1000.76,991.25,997.53,930.0,1000.76,1000.76,991.25,997.53,930.0
2020-07-23 12:40:00,997.07,1002.0,997.07,1000.79,1200.0,997.07,1002.0,997.07,1000.79,1200.0
2020-07-23 12:45:00,1002.12,1002.12,999.75,999.75,700.0,1002.12,1002.12,999.75,999.75,700.0
2020-07-23 12:50:00,1000.82,1000.92,995.48,995.48,1928.0,1000.82,1000.92,995.48,995.48,1928.0
2020-07-23 12:55:00,996.88,998.13,995.14,996.98,1900.0,996.88,998.13,995.14,996.98,1900.0
2020-07-23 13:00:00,997.08,1002.44,997.08,1001.08,2800.0,997.08,1002.44,997.08,1001.08,2800.0
2020-07-23 13:05:00,1001.29,1003.15,1001.28,1001.3,1425.0,1001.29,1003.15,1001.28,1001.3,1425.0
2020-07-23 13:10:00,1000.0,1002.95,999.29,1002.95,1238.0,1000.0,1002.95,999.29,1002.95,1238.0
2020-07-23 13:15:00,1002.37,1002.37,1001.0,1001.0,400.0,1002.37,1002.37,1001.0,1001.0,400.0
2020-07-23 13:20:00,1002.9,1002.91,995.26,995.27,2776.0,1002.9,1002.91,995.26,995.27,2776.0
2020-07-23 13:25:00,996.88,997.22,996.39,996.63,400.0,996.88,997.22,996.39,996.63,400.0
2020-07-23 13:30:00,996.97,996.97,994.59,994.59,500.0,996.97,996.97,994.59,994.59,500.0
2020-07-23 13:35:00,993.96,993.96,987.71,989.44,5962.0,993.96,993.96,987.71,989.44,5962.0
2020-07-23 13:40:00,991.96,994.94,990.59,992.38,3500.0,991.96,994.94,990.59,992.38,3500.0
2020-07-23 13:45:00,993.62,993.62,988.0,988.0,1938.0,993.62,993.62,988.0,988.0,1938.0
2020-07-23 13:50:00,988.0,988.0,982.29,984.69,1838.0,988.0,988.0,982.29,984.69,1838.0
2020-07-23 13:55:00,986.18,987.11,985.66,987.11,951.0,986.18,987.11,985.66,987.11,951.0
2020-07-23 14:00:00,988.0,989.3,984.13,984.13,3819.0,988.0,989.3,984.13,984.13,3819.0
2020-07-23 14:05:00,986.88,987.59,985.66,987.58,501.0,986.88,987.59,985.66,987.58,501.0
2020-07-23 14:10:00,984.26,984.26,980.72,980.72,1258.0,984.26,984.26,980.72,980.72,1258.0
2020-07-23 14:15:00,980.75,984.22,976.81,981.89,3900.0,980.75,984.22,976.81,981.89,3900.0
2020-07-23 14:20:00,985.45,988.19,982.95,988.19,1762.0,985.45,988.19,982.95,988.19,1762.0
2020-07-23 14:25:00,987.83,987.99,987.67,987.99,1700.0,987.83,987.99,987.67,987.99,1700.0
2020-07-23 14:30:00,986.98,992.77,986.88,992.77,1874.0,986.98,992.77,986.88,992.77,1874.0
2020-07-23 14:35:00,992.08,992.08,989.89,991.66,650.0,992.08,992.08,989.89,991.66,650.0
2020-07-23 14:40:00,990.34,991.38,987.33,989.93,2355.0,990.34,991.38,987.33,989.93,2355.0
2020-07-23 14:45:00,989.21,991.91,988.24,990.14,1800.0,989.21,991.91,988.24,990.14,1800.0
2020-07-23 14:50:00,992.41,995.44,991.15,991.35,3628.0,992.41,995.44,991.15,991.35,3628.0
2020-07-23 14:55:00,992.27,992.3,987.63,989.65,2400.0,992.27,992.3,987.63,989.65,2400.0
2020-07-23 15:00:00,989.8,990.23,988.19,988.19,1800.0,989.8,990.23,988.19,988.19,1800.0
2020-07-23 15:05:00,988.19,990.41,988.05,988.05,1681.0,988.19,990.41,988.05,988.05,1681.0
2020-07-23 15:10:00,990.01,990.01,987.5,988.16,1700.0,990.01,990.01,987.5,988.16,1700.0
2020-07-23 15:15:00,986.67,987.0,983.25,986.34,4800.0,986.67,987.0,983.25,986.34,4800.0
2020-07-23 15:20:00,984.54,984.55,981.3,981.31,2002.0,984.54,984.55,981.3,981.31,2002.0
2020-07-23 15:25:00,980.24,982.44,977.86,982.44,3856.0,980.24,982.44,977.86,982.44,3856.0
2020-07-23 15:30:00,980.08,981.33,979.95,980.0,5240.0,980.08,981.33,979.95,980.0,5240.0
2020-07-23 15:35:00,980.0,981.84,977.17,981.67,4870.0,980.0,981.84,977.17,981.67,4870.0
2020-07-23 15:40:00,981.67,984.59,981.41,984.11,4369.0,981.67,984.59,981.41,984.11,4369.0
2020-07-23 15:45:00,984.25,984.56,982.93,984.44,5806.0,984.25,984.56,982.93,984.44,5806.0
2020-07-23 15:50:00,982.1,982.1,977.21,980.0,11039.0,982.1,982.1,977.21,980.0,11039.0
2020-07-23 15:55:00,980.25,982.3,979.39,982.18,21847.0,980.25,982.3,979.39,982.18,21847.0
2020-07-24 09:30:00,968.03,976.45,958.0,967.86,16598.0,968.03,976.45,958.0,967.86,16598.0
2020-07-24 09:35:00,967.59,968.31,956.56,956.78,12220.0,967.59,968.31,956.56,956.78,12220.0
2020-07-24 09:40:00,956.57,963.84,952.22,963.8,4029.0,956.57,963.84,952.22,963.8,4029.0
2020-07-24 09:45:00,964.03,966.39,958.86,958.87,2518.0,964.03,966.39,958.86,958.87,2518.0
2020-07-24 09:50:00,958.86,960.63,953.7,958.93,3991.0,958.86,960.63,953.7,958.93,3991.0
2020-07-24 09:55:00,962.68,971.78,962.19,970.62,1400.0,962.68,971.78,962.19,970.62,1400.0
2020-07-24 10:00:00,970.0,970.66,962.11,966.05,9201.0,970.0,970.66,962.11,966.05,9201.0
2020-07-24 10:05:00,965.91,975.98,965.91,972.49,5000.0,965.91,975.98,965.91,972.49,5000.0
2020-07-24 10:10:00,972.56,972.56,963.66,968.59,3222.0,972.56,972.56,963.66,968.59,3222.0
2020-07-24 10:15:00,970.74,975.95,970.74,973.78,1238.0,970.74,975.95,970.74,973.78,1238.0
2020-07-24 10:20:00,974.94,980.42,974.94,978.07,2280.0,974.94,980.42,974.94,978.07,2280.0
2020-07-24 10:25:00,979.36,988.97,978.7,987.69,5339.0,979.36,988.97,978.7,987.69,5339.0
2020-07-24 10:30:00,986.31,986.31,975.06,975.06,5100.0,986.31,986.31,975.06,975.06,5100.0
2020-07-24 10:35:00,970.79,978.95,970.79,973.88,1949.0,970.79,978.95,970.79,973.88,1949.0
2020-07-24 10:40:00,975.3,984.0,975.3,979.72,1450.0,975.3,984.0,975.3,979.72,1450.0
2020-07-24 10:45:00,983.99,988.0,983.99,987.95,1019.0,983.99,988.0,983.99,987.95,1019.0
2020-07-24 10:50:00,987.94,991.55,984.59,988.43,8925.0,987.94,991.55,984.59,988.43,8925.0
2020-07-24 10:55:00,988.55,999.33,987.14,999.33,7161.0,988.55,999.33,987.14,999.33,7161.0
2020-07-24 11:00:00,997.06,999.0,991.36,992.82,4000.0,997.06,999.0,991.36,992.82,4000.0
2020-07-24 11:05:00,991.99,992.89,989.87,990.14,2250.0,991.99,992.89,989.87,990.14,2250.0
2020-07-24 11:10:00,993.27,993.27,987.64,990.04,500.0,993.27,993.27,987.64,990.04,500.0
2020-07-24 11:15:00,990.0,995.33,989.69,989.69,1736.0,990.0,995.33,989.69,989.69,1736.0
2020-07-24 11:20:00,990.0,992.59,987.59,992.0,2869.0,990.0,992.59,987.59,992.0,2869.0
2020-07-24 11:25:00,994.05,995.09,991.8,993.18,3915.0,994.05,995.09,991.8,993.18,3915.0
2020-07-24 11:30:00,993.18,995.48,990.36,990.36,3034.0,993.18,995.48,990.36,990.36,3034.0
2020-07-24 11:35:00,990.29,993.66,987.86,993.5,2030.0,990.29,993.66,987.86,993.5,2030.0
2020-07-24 11:40:00,991.06,993.97,989.01,990.38,3700.0,991.06,993.97,989.01,990.38,3700.0
2020-07-24 11:45:00,990.47,993.82,990.38,990.38,1300.0,990.47,993.82,990.38,990.38,1300.0
2020-07-24 11:50:00,991.33,991.33,987.56,987.56,700.0,991.33,991.33,987.56,987.56,700.0
2020-07-24 11:55:00,987.57,993.14,987.57,991.86,2116.0,987.57,993.14,987.57,991.86,2116.0
2020-07-24 12:00:00,991.86,992.14,988.21,989.4,1800.0,991.86,992.14,988.21,989.4,1800.0
2020-07-24 12:05:00,987.63,987.63,983.15,985.27,2150.0,987.63,987.63,983.15,985.27,2150.0
2020-07-24 12:10:00,985.27,985.45,980.75,983.27,3013.0,985.27,985.45,980.75,983.27,3013.0
2020-07-24 12:15:00,983.28,987.55,983.27,987.37,700.0,983.28,987.55,983.27,987.37,700.0
2020-07-24 12:20:00,984.59,987.15,982.6,985.45,2051.0,984.59,987.15,982.6,985.45,2051.0
2020-07-24 12:25:00,986.25,987.03,984.97,987.02,600.0,986.25,987.03,984.97,987.02,600.0
2020-07-24 12:30:00,985.54,986.71,980.25,980.26,2297.0,985.54,986.71,980.25,980.26,2297.0
2020-07-24 12:35:00,984.93,991.27,980.99,991.26,1575.0,984.93,991.27,980.99,991.26,1575.0
2020-07-24 12:40:00,990.0,990.35,987.85,988.33,1700.0,990.0,990.35,987.85,988.33,1700.0
2020-07-24 12:45:00,988.81,991.15,988.8,990.53,3300.0,988.81,991.15,988.8,990.53,3300.0
2020-07-24 12:50:00,990.04,990.04,986.49,988.52,1000.0,990.04,990.04,986.49,988.52,1000.0
2020-07-24 12:55:00,987.67,989.23,982.53,986.09,3600.0,987.67,989.23,982.53,986.09,3600.0
2020-07-24 13:00:00,982.99,985.91,980.03,985.74,2599.0,982.99,985.91,980.03,985.74,2599.0
2020-07-24 13:05:00,982.98,984.9,982.52,983.5,6400.0,982.98,984.9,982.52,983.5,6400.0
2020-07-24 13:10:00,984.62,988.37,983.96,986.1,8680.0,984.62,988.37,983.96,986.1,8680.0
2020-07-24 13:15:00,985.01,987.71,985.0,987.71,1632.0,985.01,987.71,985.0,987.71,1632.0
2020-07-24 13:20:00,987.0,987.0,985.83,986.34,500.0,987.0,987.0,985.83,986.34,500.0
2020-07-24 13:25:00,986.69,988.44,985.93,988.44,1800.0,986.69,988.44,985.93,988.44,1800.0
2020-07-24 13:30:00,988.83,990.1,987.75,988.07,2290.0,988.83,990.1,987.75,988.07,2290.0
2020-07-24 13:35:00,988.03,991.06,988.03,989.0,1850.0,988.03,991.06,988.03,989.0,1850.0
2020-07-24 13:40:00,990.54,992.5,990.0,991.85,2319.0,990.54,992.5,990.0,991.85,2319.0
2020-07-24 13:45:00,990.0,992.73,989.73,991.42,2436.0,990.0,992.73,989.73,991.42,2436.0
2020-07-24 13:50:00,990.02,994.0,989.79,989.79,3485.0,990.02,994.0,989.79,989.79,3485.0
2020-07-24 13:55:00,990.02,993.35,990.01,991.26,1300.0,990.02,993.35,990.01,991.26,1300.0
2020-07-24 14:00:00,992.86,995.0,991.85,991.85,1900.0,992.86,995.0,991.85,991.85,1900.0
2020-07-24 14:05:00,994.79,999.51,993.85,997.11,6143.0,994.79,999.51,993.85,997.11,6143.0
2020-07-24 14:10:00,998.4,999.91,995.14,995.94,2300.0,998.4,999.91,995.14,995.94,2300.0
2020-07-24 14:15:00,994.89,996.27,994.74,994.74,1400.0,994.89,996.27,994.74,994.74,1400.0
2020-07-24 14:20:00,992.83,997.01,992.83,997.01,657.0,992.83,997.01,992.83,997.01,657.0
2020-07-24 14:25:00,995.37,998.0,995.37,998.0,700.0,995.37,998.0,995.37,998.0,700.0
2020-07-24 14:30:00,997.65,998.62,996.42,997.29,8420.0,997.65,998.62,996.42,997.29,8420.0
2020-07-24 14:35:00,998.22,998.3,996.39,998.3,1200.0,998.22,998.3,996.39,998.3,1200.0
2020-07-24 14:40:00,997.1,1001.36,997.1,1001.25,3976.0,997.1,1001.36,997.1,1001.25,3976.0
2020-07-24 14:45:00,1001.04,1002.47,999.29,999.3,5100.0,1001.04,1002.47,999.29,999.3,5100.0
2020-07-24 14:50:00,998.56,998.56,997.39,997.71,834.0,998.56,998.56,997.39,997.71,834.0
2020-07-24 14:55:00,997.13,999.58,997.13,999.58,700.0,997.13,999.58,997.13,999.58,700.0
2020-07-24 15:00:00,998.96,998.96,996.1,996.29,1400.0,998.96,998.96,996.1,996.29,1400.0
2020-07-24 15:05:00,998.07,998.71,996.99,998.71,1000.0,998.07,998.71,996.99,998.71,1000.0
2020-07-24 15:10:00,997.94,998.01,996.8,996.8,1800.0,997.94,998.01,996.8,996.8,1800.0
2020-07-24 15:15:00,997.63,997.63,993.64,994.01,3934.0,997.63,997.63,993.64,994.01,3934.0
2020-07-24 15:20:00,994.09,997.63,993.12,994.48,2036.0,994.09,997.63,993.12,994.48,2036.0
2020-07-24 15:25:00,994.19,995.97,992.0,993.14,2001.0,994.19,995.97,992.0,993.14,2001.0
2020-07-24 15:30:00,992.38,992.5,988.96,990.06,3468.0,992.38,992.5,988.96,990.06,3468.0
2020-07-24 15:35:00,989.68,995.0,988.93,993.77,3549.0,989.68,995.0,988.93,993.77,3549.0
2020-07-24 15:40:00,993.98,994.99,988.14,990.47,5854.0,993.98,994.99,988.14,990.47,5854.0
2020-07-24 15:45:00,990.18,990.2,988.1,989.93,8968.0,990.18,990.2,988.1,989.93,8968.0
2020-07-24 15:50:00,989.84,991.35,989.02,990.93,6100.0,989.84,991.35,989.02,990.93,6100.0
2020-07-24 15:55:00,989.05,990.93,988.51,990.0,13404.0,989.05,990.93,988.51,990.0,13404.0
2020-07-27 09:30:00,1005.01,1005.01,996.0,997.0,6000.0,1005.01,1005.01,996.0,997.0,6000.0
2020-07-27 09:35:00,999.37,1004.93,997.07,1004.44,4160.0,999.37,1004.93,997.07,1004.44,4160.0
2020-07-27 09:40:00,1007.0,1009.0,1004.95,1006.23,2900.0,1007.0,1009.0,1004.95,1006.23,2900.0
2020-07-27 09:45:00,1006.91,1008.11,1006.43,1008.11,1700.0,1006.91,1008.11,1006.43,1008.11,1700.0
2020-07-27 09:50:00,1008.75,1008.97,1005.53,1005.53,1400.0,1008.75,1008.97,1005.53,1005.53,1400.0
2020-07-27 09:55:00,1005.52,1005.52,1003.6,1004.96,600.0,1005.52,1005.52,1003.6,1004.96,600.0
2020-07-27 10:00:00,1008.0,1012.99,1008.0,1012.73,2718.0,1008.0,1012.99,1008.0,1012.73,2718.0
2020-07-27 10:05:00,1011.05,1014.31,1010.86,1014.05,1000.0,1011.05,1014.31,1010.86,1014.05,1000.0
2020-07-27 10:10:00,1015.15,1016.54,1013.19,1015.28,3365.0,1015.15,1016.54,1013.19,1015.28,3365.0
2020-07-27 10:15:00,1010.28,1015.0,1010.01,1015.0,1450.0,1010.28,1015.0,1010.01,1015.0,1450.0
2020-07-27 10:20:00,1015.44,1016.02,1015.0,1015.0,915.0,1015.44,1016.02,1015.0,1015.0,915.0
2020-07-27 10:25:00,1013.04,1015.74,1012.84,1013.97,1100.0,1013.04,1015.74,1012.84,1013.97,1100.0
2020-07-27 10:30:00,1014.0,1016.48,1014.0,1016.48,700.0,1014.0,1016.48,1014.0,1016.48,700.0
2020-07-27 10:35:00,1016.87,1017.77,1016.0,1016.7,3394.0,1016.87,1017.77,1016.0,1016.7,3394.0
2020-07-27 10:40:00,1019.77,1021.83,1019.5,1021.83,1691.0,1019.77,1021.83,1019.5,1021.83,1691.0
2020-07-27 10:45:00,1021.64,1023.16,1020.0,1020.29,2950.0,1021.64,1023.16,1020.0,1020.29,2950.0
2020-07-27 10:50:00,1020.45,1022.88,1019.0,1022.69,2097.0,1020.45,1022.88,1019.0,1022.69,2097.0
2020-07-27 10:55:00,1022.29,1024.36,1021.28,1024.36,2200.0,1022.29,1024.36,1021.28,1024.36,2200.0
2020-07-27 11:00:00,1024.0,1029.89,1024.0,1028.64,3792.0,1024.0,1029.89,1024.0,1028.64,3792.0
2020-07-27 11:05:00,1027.12,1029.3,1024.65,1027.99,3732.0,1027.12,1029.3,1024.65,1027.99,3732.0
2020-07-27 11:10:00,1027.38,1027.39,1021.0,1021.5,1983.0,1027.38,1027.39,1021.0,1021.5,1983.0
2020-07-27 11:15:00,1021.5,1021.5,1021.5,1021.5,0.0,1021.5,1021.5,1021.5,1021.5,0.0
2020-07-27 11:20:00,1020.4,1020.83,1019.41,1019.41,500.0,1020.4,1020.83,1019.41,1019.41,500.0
2020-07-27 11:25:00,1018.37,1019.0,1015.35,1016.01,2780.0,1018.37,1019.0,1015.35,1016.01,2780.0
2020-07-27 11:30:00,1016.01,1019.2,1015.89,1018.06,500.0,1016.01,1019.2,1015.89,1018.06,500.0
2020-07-27 11:35:00,1016.99,1016.99,1010.12,1013.5,3060.0,1016.99,1016.99,1010.12,1013.5,3060.0
2020-07-27 11:40:00,1013.59,1016.72,1013.58,1016.65,3000.0,1013.59,1016.72,1013.58,1016.65,3000.0
2020-07-27 11:45:00,1018.0,1018.01,1018.0,1018.01,300.0,1018.0,1018.01,1018.0,1018.01,300.0
2020-07-27 11:50:00,1018.58,1021.0,1018.57,1020.39,1000.0,1018.58,1021.0,1018.57,1020.39,1000.0
2020-07-27 11:55:00,1018.98,1021.73,1018.98,1021.73,200.0,1018.98,1021.73,1018.98,1021.73,200.0
2020-07-27 12:00:00,1020.79,1021.91,1020.0,1020.04,850.0,1020.79,1021.91,1020.0,1020.04,850.0
2020-07-27 12:05:00,1021.5,1025.04,1021.49,1025.04,1499.0,1021.5,1025.04,1021.49,1025.04,1499.0
2020-07-27 12:10:00,1024.19,1029.76,1024.19,1029.0,2936.0,1024.19,1029.76,1024.19,1029.0,2936.0
2020-07-27 12:15:00,1029.75,1037.2,1028.25,1033.99,12735.0,1029.75,1037.2,1028.25,1033.99,12735.0
2020-07-27 12:20:00,1033.92,1037.99,1032.0,1034.0,5046.0,1033.92,1037.99,1032.0,1034.0,5046.0
2020-07-27 12:25:00,1033.2,1037.65,1033.2,1037.65,1954.0,1033.2,1037.65,1033.2,1037.65,1954.0
2020-07-27 12:30:00,1036.14,1038.23,1033.19,1038.23,3484.0,1036.14,1038.23,1033.19,1038.23,3484.0
2020-07-27 12:35:00,1038.02,1040.0,1036.01,1036.61,4286.0,1038.02,1040.0,1036.01,1036.61,4286.0
2020-07-27 12:40:00,1038.0,1039.91,1037.84,1039.9,1100.0,1038.0,1039.91,1037.84,1039.9,1100.0
2020-07-27 12:45:00,1041.98,1041.98,1039.63,1039.63,2320.0,1041.98,1041.98,1039.63,1039.63,2320.0
2020-07-27 12:50:00,1039.17,1039.18,1037.53,1038.54,718.0,1039.17,1039.18,1037.53,1038.54,718.0
2020-07-27 12:55:00,1039.0,1040.66,1039.0,1040.51,1200.0,1039.0,1040.66,1039.0,1040.51,1200.0
2020-07-27 13:00:00,1040.81,1046.4,1040.8,1045.57,6448.0,1040.81,1046.4,1040.8,1045.57,6448.0
2020-07-27 13:05:00,1046.26,1047.27,1045.0,1045.0,2000.0,1046.26,1047.27,1045.0,1045.0,2000.0
2020-07-27 13:10:00,1045.91,1047.0,1045.04,1046.22,1007.0,1045.91,1047.0,1045.04,1046.22,1007.0
2020-07-27 13:15:00,1046.25,1046.25,1045.8,1046.15,700.0,1046.25,1046.25,1045.8,1046.15,700.0
2020-07-27 13:20:00,1046.29,1050.84,1046.29,1050.57,5489.0,1046.29,1050.84,1046.29,1050.57,5489.0
2020-07-27 13:25:00,1049.03,1049.03,1045.69,1047.22,3304.0,1049.03,1049.03,1045.69,1047.22,3304.0
2020-07-27 13:30:00,1047.55,1047.55,1043.8,1043.81,2000.0,1047.55,1047.55,1043.8,1043.81,2000.0
2020-07-27 13:35:00,1045.0,1045.45,1044.41,1045.17,1200.0,1045.0,1045.45,1044.41,1045.17,1200.0
2020-07-27 13:40:00,1046.84,1046.85,1043.93,1043.93,1200.0,1046.84,1046.85,1043.93,1043.93,1200.0
2020-07-27 13:45:00,1044.38,1044.38,1043.05,1043.06,500.0,1044.38,1044.38,1043.05,1043.06,500.0
2020-07-27 13:50:00,1043.72,1044.97,1043.24,1044.97,1200.0,1043.72,1044.97,1043.24,1044.97,1200.0
2020-07-27 13:55:00,1045.19,1046.4,1045.0,1045.48,1700.0,1045.19,1046.4,1045.0,1045.48,1700.0
2020-07-27 14:00:00,1046.94,1051.99,1045.46,1051.97,12078.0,1046.94,1051.99,1045.46,1051.97,12078.0
2020-07-27 14:05:00,1052.0,1058.85,1051.99,1058.85,4374.0,1052.0,1058.85,1051.99,1058.85,4374.0
2020-07-27 14:10:00,1057.48,1060.51,1057.48,1058.85,10306.0,1057.48,1060.51,1057.48,1058.85,10306.0
2020-07-27 14:15:00,1058.22,1058.23,1053.0,1056.48,1607.0,1058.22,1058.23,1053.0,1056.48,1607.0
2020-07-27 14:20:00,1058.09,1058.91,1056.04,1057.85,2900.0,1058.09,1058.91,1056.04,1057.85,2900.0
2020-07-27 14:25:00,1057.86,1059.06,1057.82,1059.06,1203.0,1057.86,1059.06,1057.82,1059.06,1203.0
2020-07-27 14:30:00,1060.0,1065.0,1060.0,1063.69,4348.0,1060.0,1065.0,1060.0,1063.69,4348.0
2020-07-27 14:35:00,1063.7,1067.5,1061.07,1061.94,11864.0,1063.7,1067.5,1061.07,1061.94,11864.0
2020-07-27 14:40:00,1063.02,1063.93,1062.42,1063.0,1300.0,1063.02,1063.93,1062.42,1063.0,1300.0
2020-07-27 14:45:00,1062.01,1065.37,1060.8,1064.5,4137.0,1062.01,1065.37,1060.8,1064.5,4137.0
2020-07-27 14:50:00,1065.08,1067.14,1061.98,1064.0,5876.0,1065.08,1067.14,1061.98,1064.0,5876.0
2020-07-27 14:55:00,1061.91,1062.55,1060.2,1061.89,2480.0,1061.91,1062.55,1060.2,1061.89,2480.0
2020-07-27 15:00:00,1062.78,1070.87,1062.67,1069.95,5000.0,1062.78,1070.87,1062.67,1069.95,5000.0
2020-07-27 15:05:00,1070.09,1072.0,1065.83,1066.55,12902.0,1070.09,1072.0,1065.83,1066.55,12902.0
2020-07-27 15:10:00,1067.16,1069.6,1065.66,1069.1,4334.0,1067.16,1069.6,1065.66,1069.1,4334.0
2020-07-27 15:15:00,1068.98,1081.74,1068.98,1075.38,16076.0,1068.98,1081.74,1068.98,1075.38,16076.0
2020-07-27 15:20:00,1075.03,1076.38,1073.46,1073.46,7400.0,1075.03,1076.38,1073.46,1073.46,7400.0
2020-07-27 15:25:00,1073.24,1074.17,1071.08,1071.08,5875.0,1073.24,1074.17,1071.08,1071.08,5875.0
2020-07-27 15:30:00,1071.38,1073.68,1070.0,1072.44,8335.0,1071.38,1073.68,1070.0,1072.44,8335.0
2020-07-27 15:35:00,1072.43,1074.0,1069.97,1070.52,6005.0,1072.43,1074.0,1069.97,1070.52,6005.0
2020-07-27 15:40:00,1070.48,1071.96,1070.48,1070.78,4312.0,1070.48,1071.96,1070.48,1070.78,4312.0
2020-07-27 15:45:00,1069.85,1070.99,1068.86,1069.38,7835.0,1069.85,1070.99,1068.86,1069.38,7835.0
2020-07-27 15:50:00,1069.66,1070.12,1065.14,1069.4,10270.0,1069.66,1070.12,1065.14,1069.4,10270.0
2020-07-27 15:55:00,1069.25,1070.08,1066.43,1069.35,8035.0,1069.25,1070.08,1066.43,1069.35,8035.0
2020-07-28 09:30:00,1063.15,1066.33,1057.09,1060.07,7960.0,1063.15,1066.33,1057.09,1060.07,7960.0
2020-07-28 09:35:00,1061.0,1065.0,1055.39,1058.84,5308.0,1061.0,1065.0,1055.39,1058.84,5308.0
2020-07-28 09:40:00,1059.53,1061.62,1058.0,1059.25,2290.0,1059.53,1061.62,1058.0,1059.25,2290.0
2020-07-28 09:45:00,1060.12,1066.14,1060.12,1065.0,3300.0,1060.12,1066.14,1060.12,1065.0,3300.0
2020-07-28 09:50:00,1062.86,1062.86,1053.17,1054.88,2150.0,1062.86,1062.86,1053.17,1054.88,2150.0
2020-07-28 09:55:00,1055.81,1062.21,1055.22,1062.21,2100.0,1055.81,1062.21,1055.22,1062.21,2100.0
2020-07-28 10:00:00,1062.18,1062.34,1057.88,1062.0,2500.0,1062.18,1062.34,1057.88,1062.0,2500.0
2020-07-28 10:05:00,1063.0,1063.33,1057.0,1058.76,2240.0,1063.0,1063.33,1057.0,1058.76,2240.0
2020-07-28 10:10:00,1057.0,1059.41,1053.53,1059.41,3100.0,1057.0,1059.41,1053.53,1059.41,3100.0
2020-07-28 10:15:00,1059.96,1061.16,1059.96,1061.15,600.0,1059.96,1061.16,1059.96,1061.15,600.0
2020-07-28 10:20:00,1062.26,1063.04,1060.19,1060.19,700.0,1062.26,1063.04,1060.19,1060.19,700.0
2020-07-28 10:25:00,1061.28,1063.35,1061.28,1063.26,400.0,1061.28,1063.35,1061.28,1063.26,400.0
2020-07-28 10:30:00,1063.19,1063.26,1060.54,1060.54,700.0,1063.19,1063.26,1060.54,1060.54,700.0
2020-07-28 10:35:00,1060.73,1061.41,1058.0,1061.4,335.0,1060.73,1061.41,1058.0,1061.4,335.0
2020-07-28 10:40:00,1061.05,1062.26,1061.05,1062.26,200.0,1061.05,1062.26,1061.05,1062.26,200.0
2020-07-28 10:45:00,1058.5,1059.35,1058.31,1058.31,704.0,1058.5,1059.35,1058.31,1058.31,704.0
2020-07-28 10:50:00,1059.9,1060.54,1059.8,1059.8,600.0,1059.9,1060.54,1059.8,1059.8,600.0
2020-07-28 10:55:00,1061.74,1061.74,1061.74,1061.74,168.0,1061.74,1061.74,1061.74,1061.74,168.0
2020-07-28 11:00:00,1062.16,1062.16,1059.08,1059.68,837.0,1062.16,1062.16,1059.08,1059.68,837.0
2020-07-28 11:05:00,1057.57,1057.57,1055.24,1056.65,2300.0,1057.57,1057.57,1055.24,1056.65,2300.0
2020-07-28 11:10:00,1056.25,1056.25,1052.31,1054.11,3200.0,1056.25,1056.25,1052.31,1054.11,3200.0
2020-07-28 11:15:00,1056.84,1058.73,1054.84,1056.17,1500.0,1056.84,1058.73,1054.84,1056.17,1500.0
2020-07-28 11:20:00,1056.88,1058.0,1056.88,1058.0,400.0,1056.88,1058.0,1056.88,1058.0,400.0
2020-07-28 11:25:00,1057.44,1057.44,1056.31,1056.97,500.0,1057.44,1057.44,1056.31,1056.97,500.0
2020-07-28 11:30:00,1057.69,1059.9,1057.56,1059.9,600.0,1057.69,1059.9,1057.56,1059.9,600.0
2020-07-28 11:35:00,1060.08,1060.63,1059.34,1060.63,900.0,1060.08,1060.63,1059.34,1060.63,900.0
2020-07-28 11:40:00,1061.83,1061.84,1061.72,1061.84,365.0,1061.83,1061.84,1061.72,1061.84,365.0
2020-07-28 11:45:00,1061.04,1061.75,1059.01,1061.75,1900.0,1061.04,1061.75,1059.01,1061.75,1900.0
2020-07-28 11:50:00,1062.05,1062.05,1061.53,1061.54,400.0,1062.05,1062.05,1061.53,1061.54,400.0
2020-07-28 11:55:00,1063.0,1064.61,1061.43,1061.43,1811.0,1063.0,1064.61,1061.43,1061.43,1811.0
2020-07-28 12:00:00,1061.34,1062.49,1061.17,1062.48,736.0,1061.34,1062.49,1061.17,1062.48,736.0
2020-07-28 12:05:00,1061.32,1064.5,1061.17,1064.5,2877.0,1061.32,1064.5,1061.17,1064.5,2877.0
2020-07-28 12:10:00,1064.35,1064.65,1063.36,1064.64,1010.0,1064.35,1064.65,1063.36,1064.64,1010.0
2020-07-28 12:15:00,1064.48,1065.11,1063.92,1064.3,1527.0,1064.48,1065.11,1063.92,1064.3,1527.0
2020-07-28 12:20:00,1064.13,1064.47,1063.85,1064.11,1015.0,1064.13,1064.47,1063.85,1064.11,1015.0
2020-07-28 12:25:00,1063.88,1063.89,1062.14,1062.56,700.0,1063.88,1063.89,1062.14,1062.56,700.0
2020-07-28 12:30:00,1062.55,1063.05,1061.11,1061.81,800.0,1062.55,1063.05,1061.11,1061.81,800.0
2020-07-28 12:35:00,1060.35,1060.35,1060.35,1060.35,400.0,1060.35,1060.35,1060.35,1060.35,400.0
2020-07-28 12:40:00,1062.01,1062.01,1061.62,1061.62,200.0,1062.01,1062.01,1061.62,1061.62,200.0
2020-07-28 12:45:00,1061.9,1062.04,1059.88,1061.61,1625.0,1061.9,1062.04,1059.88,1061.61,1625.0
2020-07-28 12:50:00,1060.2,1060.2,1059.89,1059.89,200.0,1060.2,1060.2,1059.89,1059.89,200.0
2020-07-28 12:55:00,1060.77,1060.77,1059.89,1059.89,200.0,1060.77,1060.77,1059.89,1059.89,200.0
2020-07-28 13:00:00,1059.27,1059.27,1058.0,1058.01,667.0,1059.27,1059.27,1058.0,1058.01,667.0
2020-07-28 13:05:00,1058.96,1058.96,1056.81,1056.82,900.0,1058.96,1058.96,1056.81,1056.82,900.0
2020-07-28 13:10:00,1057.47,1057.47,1055.29,1055.88,800.0,1057.47,1057.47,1055.29,1055.88,800.0
2020-07-28 13:15:00,1055.69,1055.69,1054.0,1054.86,900.0,1055.69,1055.69,1054.0,1054.86,900.0
2020-07-28 13:20:00,1055.62,1055.83,1055.01,1055.11,1100.0,1055.62,1055.83,1055.01,1055.11,1100.0
2020-07-28 13:25:00,1053.38,1053.41,1053.38,1053.41,200.0,1053.38,1053.41,1053.38,1053.41,200.0
2020-07-28 13:30:00,1053.02,1054.32,1053.0,1054.0,1300.0,1053.02,1054.32,1053.0,1054.0,1300.0
2020-07-28 13:35:00,1054.31,1058.34,1054.21,1057.4,2777.0,1054.31,1058.34,1054.21,1057.4,2777.0
2020-07-28 13:40:00,1057.12,1057.84,1055.82,1056.61,700.0,1057.12,1057.84,1055.82,1056.61,700.0
2020-07-28 13:45:00,1056.47,1056.47,1056.37,1056.38,300.0,1056.47,1056.47,1056.37,1056.38,300.0
2020-07-28 13:50:00,1056.36,1056.88,1056.13,1056.13,400.0,1056.36,1056.88,1056.13,1056.13,400.0
2020-07-28 13:55:00,1055.85,1055.85,1055.0,1055.0,1477.0,1055.85,1055.85,1055.0,1055.0,1477.0
2020-07-28 14:00:00,1054.28,1054.28,1050.86,1051.66,3100.0,1054.28,1054.28,1050.86,1051.66,3100.0
2020-07-28 14:05:00,1050.76,1051.03,1050.0,1050.0,1165.0,1050.76,1051.03,1050.0,1050.0,1165.0
2020-07-28 14:10:00,1049.0,1049.78,1048.81,1049.71,600.0,1049.0,1049.78,1048.81,1049.71,600.0
2020-07-28 14:15:00,1049.69,1050.97,1048.84,1050.46,2202.0,1049.69,1050.97,1048.84,1050.46,2202.0
2020-07-28 14:20:00,1050.47,1051.37,1050.09,1050.1,700.0,1050.47,1051.37,1050.09,1050.1,700.0
2020-07-28 14:25:00,1050.99,1050.99,1050.64,1050.76,300.0,1050.99,1050.99,1050.64,1050.76,300.0
2020-07-28 14:30:00,1051.64,1051.64,1050.61,1050.64,1300.0,1051.64,1051.64,1050.61,1050.64,1300.0
2020-07-28 14:35:00,1051.88,1052.53,1051.66,1052.53,600.0,1051.88,1052.53,1051.66,1052.53,600.0
2020-07-28 14:40:00,1053.16,1058.07,1053.16,1057.0,7059.0,1053.16,1058.07,1053.16,1057.0,7059.0
2020-07-28 14:45:00,1059.13,1059.54,1057.08,1058.2,1012.0,1059.13,1059.54,1057.08,1058.2,1012.0
2020-07-28 14:50:00,1057.96,1058.26,1057.95,1058.26,200.0,1057.96,1058.26,1057.95,1058.26,200.0
2020-07-28 14:55:00,1059.22,1059.79,1057.02,1057.02,1888.0,1059.22,1059.79,1057.02,1057.02,1888.0
2020-07-28 15:00:00,1057.42,1057.43,1050.4,1050.4,1101.0,1057.42,1057.43,1050.4,1050.4,1101.0
2020-07-28 15:05:00,1051.14,1051.14,1049.28,1050.11,2105.0,1051.14,1051.14,1049.28,1050.11,2105.0
2020-07-28 15:10:00,1050.53,1050.91,1049.22,1049.22,1135.0,1050.53,1050.91,1049.22,1049.22,1135.0
2020-07-28 15:15:00,1048.16,1050.25,1047.24,1048.74,736.0,1048.16,1050.25,1047.24,1048.74,736.0
2020-07-28 15:20:00,1049.42,1052.84,1049.42,1051.63,643.0,1049.42,1052.84,1049.42,1051.63,643.0
2020-07-28 15:25:00,1052.24,1052.24,1046.71,1047.9,3583.0,1052.24,1052.24,1046.71,1047.9,3583.0
2020-07-28 15:30:00,1047.69,1048.57,1041.4,1042.78,5505.0,1047.69,1048.57,1041.4,1042.78,5505.0
2020-07-28 15:35:00,1044.0,1045.57,1041.97,1043.69,3640.0,1044.0,1045.57,1041.97,1043.69,3640.0
2020-07-28 15:40:00,1044.42,1045.0,1042.6,1043.29,2663.0,1044.42,1045.0,1042.6,1043.29,2663.0
2020-07-28 15:45:00,1042.14,1045.41,1042.14,1043.08,1900.0,1042.14,1045.41,1042.14,1043.08,1900.0
2020-07-28 15:50:00,1043.08,1044.54,1040.2,1044.33,10228.0,1043.08,1044.54,1040.2,1044.33,10228.0
2020-07-28 15:55:00,1044.0,1044.0,1039.82,1040.0,13268.0,1044.0,1044.0,1039.82,1040.0,13268.0
2020-07-29 09:30:00,1060.01,1069.19,1053.75,1065.28,10069.0,1060.01,1069.19,1053.75,1065.28,10069.0
2020-07-29 09:35:00,1065.28,1068.26,1062.91,1067.87,10887.0,1065.28,1068.26,1062.91,1067.87,10887.0
2020-07-29 09:40:00,1065.79,1067.35,1062.93,1064.46,6475.0,1065.79,1067.35,1062.93,1064.46,6475.0
2020-07-29 09:45:00,1066.22,1067.0,1058.52,1066.48,7024.0,1066.22,1067.0,1058.52,1066.48,7024.0
2020-07-29 09:50:00,1065.38,1065.62,1059.91,1059.91,11320.0,1065.38,1065.62,1059.91,1059.91,11320.0
2020-07-29 09:55:00,1059.98,1062.18,1059.97,1060.0,3318.0,1059.98,1062.18,1059.97,1060.0,3318.0
2020-07-29 10:00:00,1058.48,1066.49,1058.48,1062.4,6125.0,1058.48,1066.49,1058.48,1062.4,6125.0
2020-07-29 10:05:00,1063.85,1066.43,1060.24,1060.24,3235.0,1063.85,1066.43,1060.24,1060.24,3235.0
2020-07-29 10:10:00,1061.47,1062.53,1060.81,1062.0,3161.0,1061.47,1062.53,1060.81,1062.0,3161.0
2020-07-29 10:15:00,1060.99,1061.35,1060.0,1061.04,1400.0,1060.99,1061.35,1060.0,1061.04,1400.0
2020-07-29 10:20:00,1061.86,1063.6,1060.81,1061.96,3490.0,1061.86,1063.6,1060.81,1061.96,3490.0
2020-07-29 10:25:00,1061.99,1064.44,1061.99,1064.44,4290.0,1061.99,1064.44,1061.99,1064.44,4290.0
2020-07-29 10:30:00,1065.46,1065.97,1064.58,1064.63,2100.0,1065.46,1065.97,1064.58,1064.63,2100.0
2020-07-29 10:35:00,1064.69,1068.75,1064.69,1068.75,19626.0,1064.69,1068.75,1064.69,1068.75,19626.0
2020-07-29 10:40:00,1068.95,1076.77,1068.95,1076.4,5052.0,1068.95,1076.77,1068.95,1076.4,5052.0
2020-07-29 10:45:00,1075.07,1077.14,1072.83,1075.53,3953.0,1075.07,1077.14,1072.83,1075.53,3953.0
2020-07-29 10:50:00,1073.72,1079.3,1073.13,1076.19,3000.0,1073.72,1079.3,1073.13,1076.19,3000.0
2020-07-29 10:55:00,1076.87,1077.98,1076.05,1077.01,2096.0,1076.87,1077.98,1076.05,1077.01,2096.0
2020-07-29 11:00:00,1077.24,1079.63,1077.24,1079.46,1425.0,1077.24,1079.63,1077.24,1079.46,1425.0
2020-07-29 11:05:00,1079.46,1083.78,1078.65,1082.83,1848.0,1079.46,1083.78,1078.65,1082.83,1848.0
2020-07-29 11:10:00,1083.75,1084.77,1083.75,1084.45,1000.0,1083.75,1084.77,1083.75,1084.45,1000.0
2020-07-29 11:15:00,1083.7,1086.24,1079.12,1079.12,3703.0,1083.7,1086.24,1079.12,1079.12,3703.0
2020-07-29 11:20:00,1076.18,1076.19,1072.72,1075.34,4732.0,1076.18,1076.19,1072.72,1075.34,4732.0
2020-07-29 11:25:00,1078.6,1080.78,1078.12,1079.75,1100.0,1078.6,1080.78,1078.12,1079.75,1100.0
2020-07-29 11:30:00,1080.75,1080.75,1074.46,1074.46,1593.0,1080.75,1080.75,1074.46,1074.46,1593.0
2020-07-29 11:35:00,1073.19,1074.79,1071.2,1071.96,1800.0,1073.19,1074.79,1071.2,1071.96,1800.0
2020-07-29 11:40:00,1070.81,1072.98,1070.78,1072.98,600.0,1070.81,1072.98,1070.78,1072.98,600.0
2020-07-29 11:45:00,1074.0,1076.1,1073.0,1076.1,750.0,1074.0,1076.1,1073.0,1076.1,750.0
2020-07-29 11:50:00,1075.0,1078.9,1075.0,1077.52,900.0,1075.0,1078.9,1075.0,1077.52,900.0
2020-07-29 11:55:00,1077.26,1077.26,1076.11,1076.12,623.0,1077.26,1077.26,1076.11,1076.12,623.0
2020-07-29 12:00:00,1075.03,1075.59,1073.17,1073.17,1388.0,1075.03,1075.59,1073.17,1073.17,1388.0
2020-07-29 12:05:00,1071.23,1072.23,1068.37,1068.52,1800.0,1071.23,1072.23,1068.37,1068.52,1800.0
2020-07-29 12:10:00,1067.39,1072.39,1066.75,1069.06,2100.0,1067.39,1072.39,1066.75,1069.06,2100.0
2020-07-29 12:15:00,1069.5,1071.41,1069.5,1070.88,500.0,1069.5,1071.41,1069.5,1070.88,500.0
2020-07-29 12:20:00,1071.82,1072.99,1071.79,1071.92,1186.0,1071.82,1072.99,1071.79,1071.92,1186.0
2020-07-29 12:25:00,1072.58,1074.58,1071.71,1074.58,1200.0,1072.58,1074.58,1071.71,1074.58,1200.0
2020-07-29 12:30:00,1072.08,1073.32,1071.68,1073.32,586.0,1072.08,1073.32,1071.68,1073.32,586.0
2020-07-29 12:35:00,1075.42,1076.12,1075.04,1076.11,800.0,1075.42,1076.12,1075.04,1076.11,800.0
2020-07-29 12:40:00,1075.67,1075.67,1073.36,1074.62,1693.0,1075.67,1075.67,1073.36,1074.62,1693.0
2020-07-29 12:45:00,1075.21,1076.08,1074.36,1074.64,800.0,1075.21,1076.08,1074.36,1074.64,800.0
2020-07-29 12:50:00,1075.75,1076.38,1075.75,1075.86,300.0,1075.75,1076.38,1075.75,1075.86,300.0
2020-07-29 12:55:00,1076.64,1077.21,1072.34,1072.34,1400.0,1076.64,1077.21,1072.34,1072.34,1400.0
2020-07-29 13:00:00,1075.76,1076.05,1074.07,1074.07,1004.0,1075.76,1076.05,1074.07,1074.07,1004.0
2020-07-29 13:05:00,1073.05,1075.15,1073.05,1074.43,1499.0,1073.05,1075.15,1073.05,1074.43,1499.0
2020-07-29 13:10:00,1076.03,1078.04,1075.0,1075.79,2718.0,1076.03,1078.04,1075.0,1075.79,2718.0
2020-07-29 13:15:00,1074.19,1075.61,1074.18,1075.29,400.0,1074.19,1075.61,1074.18,1075.29,400.0
2020-07-29 13:20:00,1074.08,1075.68,1074.07,1075.67,800.0,1074.08,1075.68,1074.07,1075.67,800.0
2020-07-29 13:25:00,1075.54,1075.54,1075.53,1075.54,100.0,1075.54,1075.54,1075.53,1075.54,100.0
2020-07-29 13:30:00,1075.38,1075.53,1075.23,1075.53,700.0,1075.38,1075.53,1075.23,1075.53,700.0
2020-07-29 13:35:00,1077.11,1078.16,1077.11,1077.25,1800.0,1077.11,1078.16,1077.11,1077.25,1800.0
2020-07-29 13:40:00,1076.53,1079.1,1076.39,1078.7,925.0,1076.53,1079.1,1076.39,1078.7,925.0
2020-07-29 13:45:00,1078.59,1080.79,1078.58,1080.17,2350.0,1078.59,1080.79,1078.58,1080.17,2350.0
2020-07-29 13:50:00,1080.0,1083.27,1079.39,1083.27,4070.0,1080.0,1083.27,1079.39,1083.27,4070.0
2020-07-29 13:55:00,1083.99,1085.0,1082.89,1083.4,2170.0,1083.99,1085.0,1082.89,1083.4,2170.0
2020-07-29 14:00:00,1085.37,1086.01,1082.0,1083.69,1569.0,1085.37,1086.01,1082.0,1083.69,1569.0
2020-07-29 14:05:00,1083.01,1083.63,1080.5,1083.63,3400.0,1083.01,1083.63,1080.5,1083.63,3400.0
2020-07-29 14:10:00,1085.0,1087.42,1084.78,1087.26,900.0,1085.0,1087.42,1084.78,1087.26,900.0
2020-07-29 14:15:00,1087.08,1087.49,1084.57,1084.69,3366.0,1087.08,1087.49,1084.57,1084.69,3366.0
2020-07-29 14:20:00,1084.02,1084.76,1083.0,1084.76,1650.0,1084.02,1084.76,1083.0,1084.76,1650.0
2020-07-29 14:25:00,1085.61,1087.92,1085.46,1087.72,1900.0,1085.61,1087.92,1085.46,1087.72,1900.0
2020-07-29 14:30:00,1086.49,1088.26,1086.48,1088.26,1660.0,1086.49,1088.26,1086.48,1088.26,1660.0
2020-07-29 14:35:00,1087.37,1092.32,1087.37,1090.9,3660.0,1087.37,1092.32,1087.37,1090.9,3660.0
2020-07-29 14:40:00,1090.72,1095.35,1090.72,1093.82,3602.0,1090.72,1095.35,1090.72,1093.82,3602.0
2020-07-29 14:45:00,1093.5,1093.52,1089.38,1090.52,3505.0,1093.5,1093.52,1089.38,1090.52,3505.0
2020-07-29 14:50:00,1090.8,1090.99,1089.29,1089.3,6574.0,1090.8,1090.99,1089.29,1089.3,6574.0
2020-07-29 14:55:00,1088.0,1088.19,1084.99,1085.0,3400.0,1088.0,1088.19,1084.99,1085.0,3400.0
2020-07-29 15:00:00,1084.88,1085.74,1083.78,1083.79,5456.0,1084.88,1085.74,1083.78,1083.79,5456.0
2020-07-29 15:05:00,1084.01,1085.8,1082.71,1084.5,2288.0,1084.01,1085.8,1082.71,1084.5,2288.0
2020-07-29 15:10:00,1086.02,1089.13,1084.12,1087.12,1940.0,1086.02,1089.13,1084.12,1087.12,1940.0
2020-07-29 15:15:00,1087.29,1087.37,1084.8,1085.03,2973.0,1087.29,1087.37,1084.8,1085.03,2973.0
2020-07-29 15:20:00,1088.29,1090.97,1087.34,1087.87,3343.0,1088.29,1090.97,1087.34,1087.87,3343.0
2020-07-29 15:25:00,1088.99,1090.35,1087.49,1088.51,2534.0,1088.99,1090.35,1087.49,1088.51,2534.0
2020-07-29 15:30:00,1088.07,1091.86,1086.18,1090.29,5206.0,1088.07,1091.86,1086.18,1090.29,5206.0
2020-07-29 15:35:00,1090.6,1091.26,1090.19,1091.14,2212.0,1090.6,1091.26,1090.19,1091.14,2212.0
2020-07-29 15:40:00,1090.94,1091.09,1087.95,1088.59,2600.0,1090.94,1091.09,1087.95,1088.59,2600.0
2020-07-29 15:45:00,1089.23,1089.3,1087.1,1088.6,3100.0,1089.23,1089.3,1087.1,1088.6,3100.0
2020-07-29 15:50:00,1090.0,1090.0,1085.56,1087.18,7779.0,1090.0,1090.0,1085.56,1087.18,7779.0
2020-07-29 15:55:00,1086.04,1087.93,1085.26,1085.96,10728.0,1086.04,1087.93,1085.26,1085.96,10728.0
2020-07-30 09:30:00,1085.55,1098.4,1080.61,1092.54,16072.0,1085.55,1098.4,1080.61,1092.54,16072.0
2020-07-30 09:35:00,1090.0,1096.58,1088.0,1088.0,7222.0,1090.0,1096.58,1088.0,1088.0,7222.0
2020-07-30 09:40:00,1088.49,1091.51,1088.49,1089.36,3000.0,1088.49,1091.51,1088.49,1089.36,3000.0
2020-07-30 09:45:00,1089.11,1093.98,1088.96,1090.03,1180.0,1089.11,1093.98,1088.96,1090.03,1180.0
2020-07-30 09:50:00,1090.04,1091.43,1085.93,1085.94,2400.0,1090.04,1091.43,1085.93,1085.94,2400.0
2020-07-30 09:55:00,1085.94,1089.99,1080.02,1089.99,11097.0,1085.94,1089.99,1080.02,1089.99,11097.0
2020-07-30 10:00:00,1088.97,1089.0,1085.52,1085.52,855.0,1088.97,1089.0,1085.52,1085.52,855.0
2020-07-30 10:05:00,1083.9,1092.19,1083.9,1092.19,2200.0,1083.9,1092.19,1083.9,1092.19,2200.0
2020-07-30 10:10:00,1092.2,1095.01,1084.99,1087.65,3665.0,1092.2,1095.01,1084.99,1087.65,3665.0
2020-07-30 10:15:00,1092.76,1092.76,1084.99,1085.0,6722.0,1092.76,1092.76,1084.99,1085.0,6722.0
2020-07-30 10:20:00,1086.22,1086.23,1075.9,1080.95,5067.0,1086.22,1086.23,1075.9,1080.95,5067.0
2020-07-30 10:25:00,1082.71,1086.98,1082.71,1084.75,2814.0,1082.71,1086.98,1082.71,1084.75,2814.0
2020-07-30 10:30:00,1086.97,1090.0,1083.98,1089.99,3335.0,1086.97,1090.0,1083.98,1089.99,3335.0
2020-07-30 10:35:00,1090.26,1095.23,1090.26,1095.1,1029.0,1090.26,1095.23,1090.26,1095.1,1029.0
2020-07-30 10:40:00,1094.34,1095.7,1093.38,1093.38,1106.0,1094.34,1095.7,1093.38,1093.38,1106.0
2020-07-30 10:45:00,1092.1,1093.54,1087.19,1091.71,3800.0,1092.1,1093.54,1087.19,1091.71,3800.0
2020-07-30 10:50:00,1091.71,1091.71,1091.71,1091.71,0.0,1091.71,1091.71,1091.71,1091.71,0.0
2020-07-30 10:55:00,1087.01,1090.78,1086.6,1088.28,2800.0,1087.01,1090.78,1086.6,1088.28,2800.0
2020-07-30 11:00:00,1086.57,1090.59,1086.56,1087.99,1316.0,1086.57,1090.59,1086.56,1087.99,1316.0
2020-07-30 11:05:00,1089.96,1089.96,1084.56,1085.02,2885.0,1089.96,1089.96,1084.56,1085.02,2885.0
2020-07-30 11:10:00,1083.65,1086.22,1077.43,1077.44,2400.0,1083.65,1086.22,1077.43,1077.44,2400.0
2020-07-30 11:15:00,1075.01,1077.83,1074.08,1077.83,2734.0,1075.01,1077.83,1074.08,1077.83,2734.0
2020-07-30 11:20:00,1084.53,1084.53,1081.06,1081.99,1980.0,1084.53,1084.53,1081.06,1081.99,1980.0
2020-07-30 11:25:00,1083.0,1090.22,1083.0,1085.17,3200.0,1083.0,1090.22,1083.0,1085.17,3200.0
2020-07-30 11:30:00,1087.16,1097.53,1087.16,1095.37,6350.0,1087.16,1097.53,1087.16,1095.37,6350.0
2020-07-30 11:35:00,1095.0,1099.98,1091.62,1095.28,2755.0,1095.0,1099.98,1091.62,1095.28,2755.0
2020-07-30 11:40:00,1097.0,1098.3,1095.0,1095.0,3441.0,1097.0,1098.3,1095.0,1095.0,3441.0
2020-07-30 11:45:00,1094.02,1098.19,1093.81,1096.1,1110.0,1094.02,1098.19,1093.81,1096.1,1110.0
2020-07-30 11:50:00,1096.12,1096.13,1093.5,1095.0,1049.0,1096.12,1096.13,1093.5,1095.0,1049.0
2020-07-30 11:55:00,1097.84,1098.24,1095.98,1097.32,2307.0,1097.84,1098.24,1095.98,1097.32,2307.0
2020-07-30 12:00:00,1097.24,1099.04,1097.05,1097.06,2118.0,1097.24,1099.04,1097.05,1097.06,2118.0
2020-07-30 12:05:00,1096.55,1096.55,1090.0,1093.88,1100.0,1096.55,1096.55,1090.0,1093.88,1100.0
2020-07-30 12:10:00,1090.02,1091.01,1087.6,1088.51,900.0,1090.02,1091.01,1087.6,1088.51,900.0
2020-07-30 12:15:00,1089.42,1095.78,1088.09,1095.48,9235.0,1089.42,1095.78,1088.09,1095.48,9235.0
2020-07-30 12:20:00,1095.6,1095.97,1093.2,1094.06,3390.0,1095.6,1095.97,1093.2,1094.06,3390.0
2020-07-30 12:25:00,1094.47,1100.0,1094.29,1098.03,4375.0,1094.47,1100.0,1094.29,1098.03,4375.0
2020-07-30 12:30:00,1098.47,1098.52,1095.52,1098.52,3564.0,1098.47,1098.52,1095.52,1098.52,3564.0
2020-07-30 12:35:00,1097.32,1098.5,1095.08,1095.08,8021.0,1097.32,1098.5,1095.08,1095.08,8021.0
2020-07-30 12:40:00,1095.49,1099.76,1094.23,1099.03,3223.0,1095.49,1099.76,1094.23,1099.03,3223.0
2020-07-30 12:45:00,1098.85,1098.86,1097.24,1097.24,1794.0,1098.85,1098.86,1097.24,1097.24,1794.0
2020-07-30 12:50:00,1096.38,1097.71,1094.38,1097.05,2075.0,1096.38,1097.71,1094.38,1097.05,2075.0
2020-07-30 12:55:00,1097.02,1097.89,1097.01,1097.6,800.0,1097.02,1097.89,1097.01,1097.6,800.0
2020-07-30 13:00:00,1097.98,1098.53,1095.98,1097.85,4493.0,1097.98,1098.53,1095.98,1097.85,4493.0
2020-07-30 13:05:00,1097.83,1099.84,1097.83,1099.18,2477.0,1097.83,1099.84,1097.83,1099.18,2477.0
2020-07-30 13:10:00,1099.89,1104.64,1098.21,1104.63,9053.0,1099.89,1104.64,1098.21,1104.63,9053.0
2020-07-30 13:15:00,1104.48,1106.64,1101.87,1105.05,4961.0,1104.48,1106.64,1101.87,1105.05,4961.0
2020-07-30 13:20:00,1105.17,1110.86,1103.85,1109.09,11016.0,1105.17,1110.86,1103.85,1109.09,11016.0
2020-07-30 13:25:00,1108.88,1110.98,1107.36,1108.39,7679.0,1108.88,1110.98,1107.36,1108.39,7679.0
2020-07-30 13:30:00,1109.0,1109.14,1106.0,1106.84,9881.0,1109.0,1109.14,1106.0,1106.84,9881.0
2020-07-30 13:35:00,1107.36,1113.64,1107.36,1113.03,3300.0,1107.36,1113.64,1107.36,1113.03,3300.0
2020-07-30 13:40:00,1112.73,1119.49,1110.93,1118.17,12647.0,1112.73,1119.49,1110.93,1118.17,12647.0
2020-07-30 13:45:00,1119.43,1125.0,1115.38,1118.04,16232.0,1119.43,1125.0,1115.38,1118.04,16232.0
2020-07-30 13:50:00,1118.95,1122.28,1118.46,1121.0,4084.0,1118.95,1122.28,1118.46,1121.0,4084.0
2020-07-30 13:55:00,1120.94,1121.48,1113.89,1115.0,6470.0,1120.94,1121.48,1113.89,1115.0,6470.0
2020-07-30 14:00:00,1115.98,1118.29,1114.8,1116.38,4079.0,1115.98,1118.29,1114.8,1116.38,4079.0
2020-07-30 14:05:00,1116.58,1121.56,1108.82,1119.62,30757.0,1116.58,1121.56,1108.82,1119.62,30757.0
2020-07-30 14:10:00,1116.58,1119.01,1114.54,1117.56,4707.0,1116.58,1119.01,1114.54,1117.56,4707.0
2020-07-30 14:15:00,1118.11,1122.5,1117.01,1117.01,6371.0,1118.11,1122.5,1117.01,1117.01,6371.0
2020-07-30 14:20:00,1119.11,1120.14,1114.14,1116.58,4900.0,1119.11,1120.14,1114.14,1116.58,4900.0
2020-07-30 14:25:00,1117.46,1122.58,1116.28,1122.55,8755.0,1117.46,1122.58,1116.28,1122.55,8755.0
2020-07-30 14:30:00,1122.88,1130.0,1119.75,1126.54,13608.0,1122.88,1130.0,1119.75,1126.54,13608.0
2020-07-30 14:35:00,1126.05,1131.87,1126.05,1128.43,6820.0,1126.05,1131.87,1126.05,1128.43,6820.0
2020-07-30 14:40:00,1128.54,1129.69,1127.74,1129.68,7223.0,1128.54,1129.69,1127.74,1129.68,7223.0
2020-07-30 14:45:00,1129.51,1131.89,1127.0,1127.59,4225.0,1129.51,1131.89,1127.0,1127.59,4225.0
2020-07-30 14:50:00,1127.53,1128.75,1126.85,1126.99,5113.0,1127.53,1128.75,1126.85,1126.99,5113.0
2020-07-30 14:55:00,1126.07,1126.83,1123.12,1125.01,5875.0,1126.07,1126.83,1123.12,1125.01,5875.0
2020-07-30 15:00:00,1124.63,1126.57,1118.95,1118.96,6584.0,1124.63,1126.57,1118.95,1118.96,6584.0
2020-07-30 15:05:00,1119.03,1119.1,1108.02,1110.0,8795.0,1119.03,1119.1,1108.02,1110.0,8795.0
2020-07-30 15:10:00,1110.0,1117.64,1109.85,1115.43,5409.0,1110.0,1117.64,1109.85,1115.43,5409.0
2020-07-30 15:15:00,1114.7,1116.87,1111.65,1116.68,4780.0,1114.7,1116.87,1111.65,1116.68,4780.0
2020-07-30 15:20:00,1118.44,1118.89,1110.77,1111.93,3558.0,1118.44,1118.89,1110.77,1111.93,3558.0
2020-07-30 15:25:00,1112.41,1112.89,1109.92,1110.41,9542.0,1112.41,1112.89,1109.92,1110.41,9542.0
2020-07-30 15:30:00,1109.88,1111.49,1108.0,1109.63,6175.0,1109.88,1111.49,1108.0,1109.63,6175.0
2020-07-30 15:35:00,1110.36,1111.58,1108.0,1108.99,4981.0,1110.36,1111.58,1108.0,1108.99,4981.0
2020-07-30 15:40:00,1109.1,1110.11,1102.81,1102.82,3782.0,1109.1,1110.11,1102.81,1102.82,3782.0
2020-07-30 15:45:00,1104.01,1105.54,1101.98,1102.76,8200.0,1104.01,1105.54,1101.98,1102.76,8200.0
2020-07-30 15:50:00,1103.51,1110.5,1102.0,1107.55,8943.0,1103.51,1110.5,1102.0,1107.55,8943.0
2020-07-30 15:55:00,1106.72,1108.09,1104.99,1107.4,11469.0,1106.72,1108.09,1104.99,1107.4,11469.0
2020-07-31 09:30:00,1147.11,1150.83,1137.86,1141.02,29464.0,1147.11,1150.83,1137.86,1141.02,29464.0
2020-07-31 09:35:00,1145.99,1145.99,1117.5,1117.5,11413.0,1145.99,1145.99,1117.5,1117.5,11413.0
2020-07-31 09:40:00,1117.56,1128.99,1117.56,1125.23,5551.0,1117.56,1128.99,1117.56,1125.23,5551.0
2020-07-31 09:45:00,1127.84,1133.0,1124.99,1133.0,5558.0,1127.84,1133.0,1124.99,1133.0,5558.0
2020-07-31 09:50:00,1132.04,1134.05,1122.0,1122.57,8348.0,1132.04,1134.05,1122.0,1122.57,8348.0
2020-07-31 09:55:00,1120.75,1121.0,1112.99,1113.31,5492.0,1120.75,1121.0,1112.99,1113.31,5492.0
2020-07-31 10:00:00,1113.23,1113.23,1104.99,1110.13,5000.0,1113.23,1113.23,1104.99,1110.13,5000.0
2020-07-31 10:05:00,1114.28,1114.48,1105.82,1109.98,2646.0,1114.28,1114.48,1105.82,1109.98,2646.0
2020-07-31 10:10:00,1108.0,1113.8,1106.48,1112.42,4090.0,1108.0,1113.8,1106.48,1112.42,4090.0
2020-07-31 10:15:00,1111.04,1114.67,1110.12,1111.02,3934.0,1111.04,1114.67,1110.12,1111.02,3934.0
2020-07-31 10:20:00,1109.0,1111.95,1106.49,1111.95,5092.0,1109.0,1111.95,1106.49,1111.95,5092.0
2020-07-31 10:25:00,1113.79,1116.76,1111.66,1114.55,3683.0,1113.79,1116.76,1111.66,1114.55,3683.0
2020-07-31 10:30:00,1114.55,1116.1,1113.57,1114.36,2800.0,1114.55,1116.1,1113.57,1114.36,2800.0
2020-07-31 10:35:00,1115.37,1121.96,1113.68,1120.89,15201.0,1115.37,1121.96,1113.68,1120.89,15201.0
2020-07-31 10:40:00,1120.11,1120.11,1114.81,1114.83,5836.0,1120.11,1120.11,1114.81,1114.83,5836.0
2020-07-31 10:45:00,1114.19,1114.19,1106.9,1112.73,6844.0,1114.19,1114.19,1106.9,1112.73,6844.0
2020-07-31 10:50:00,1111.91,1111.92,1106.0,1106.75,2385.0,1111.91,1111.92,1106.0,1106.75,2385.0
2020-07-31 10:55:00,1106.84,1107.2,1094.65,1103.21,8399.0,1106.84,1107.2,1094.65,1103.21,8399.0
2020-07-31 11:00:00,1102.37,1114.69,1102.37,1112.05,7684.0,1102.37,1114.69,1102.37,1112.05,7684.0
2020-07-31 11:05:00,1112.23,1115.88,1111.92,1113.05,5705.0,1112.23,1115.88,1111.92,1113.05,5705.0
2020-07-31 11:10:00,1112.21,1117.59,1109.06,1113.51,5180.0,1112.21,1117.59,1109.06,1113.51,5180.0
2020-07-31 11:15:00,1112.37,1112.37,1107.43,1108.21,1400.0,1112.37,1112.37,1107.43,1108.21,1400.0
2020-07-31 11:20:00,1109.06,1110.01,1101.49,1107.88,6009.0,1109.06,1110.01,1101.49,1107.88,6009.0
2020-07-31 11:25:00,1109.57,1111.08,1107.01,1111.08,1800.0,1109.57,1111.08,1107.01,1111.08,1800.0
2020-07-31 11:30:00,1108.91,1116.15,1104.99,1109.24,3615.0,1108.91,1116.15,1104.99,1109.24,3615.0
2020-07-31 11:35:00,1107.95,1109.93,1107.68,1109.92,400.0,1107.95,1109.93,1107.68,1109.92,400.0
2020-07-31 11:40:00,1107.68,1112.19,1107.68,1111.33,1650.0,1107.68,1112.19,1107.68,1111.33,1650.0
2020-07-31 11:45:00,1109.96,1111.62,1108.99,1111.21,3120.0,1109.96,1111.62,1108.99,1111.21,3120.0
2020-07-31 11:50:00,1110.74,1111.49,1108.78,1110.8,1800.0,1110.74,1111.49,1108.78,1110.8,1800.0
2020-07-31 11:55:00,1110.8,1110.81,1103.14,1105.78,4472.0,1110.8,1110.81,1103.14,1105.78,4472.0
2020-07-31 12:00:00,1105.76,1106.27,1102.47,1103.17,2814.0,1105.76,1106.27,1102.47,1103.17,2814.0
2020-07-31 12:05:00,1104.63,1104.84,1100.0,1101.22,3658.0,1104.63,1104.84,1100.0,1101.22,3658.0
2020-07-31 12:10:00,1101.46,1101.89,1097.04,1097.92,3932.0,1101.46,1101.89,1097.04,1097.92,3932.0
2020-07-31 12:15:00,1098.79,1101.93,1098.29,1098.29,1135.0,1098.79,1101.93,1098.29,1098.29,1135.0
2020-07-31 12:20:00,1099.53,1101.74,1098.29,1101.74,1300.0,1099.53,1101.74,1098.29,1101.74,1300.0
2020-07-31 12:25:00,1103.43,1104.95,1101.76,1104.95,1350.0,1103.43,1104.95,1101.76,1104.95,1350.0
2020-07-31 12:30:00,1104.0,1104.28,1092.9,1092.9,7495.0,1104.0,1104.28,1092.9,1092.9,7495.0
2020-07-31 12:35:00,1091.04,1094.01,1091.02,1091.04,1449.0,1091.04,1094.01,1091.02,1091.04,1449.0
2020-07-31 12:40:00,1092.3,1098.55,1091.04,1098.55,9894.0,1092.3,1098.55,1091.04,1098.55,9894.0
2020-07-31 12:45:00,1097.4,1097.41,1092.59,1092.72,1400.0,1097.4,1097.41,1092.59,1092.72,1400.0
2020-07-31 12:50:00,1092.05,1094.32,1085.14,1090.3,6120.0,1092.05,1094.32,1085.14,1090.3,6120.0
2020-07-31 12:55:00,1089.73,1090.86,1086.88,1087.92,3970.0,1089.73,1090.86,1086.88,1087.92,3970.0
2020-07-31 13:00:00,1088.0,1093.11,1086.26,1090.96,7432.0,1088.0,1093.11,1086.26,1090.96,7432.0
2020-07-31 13:05:00,1093.86,1093.86,1086.0,1087.95,1450.0,1093.86,1093.86,1086.0,1087.95,1450.0
2020-07-31 13:10:00,1087.94,1092.63,1087.93,1091.68,1860.0,1087.94,1092.63,1087.93,1091.68,1860.0
2020-07-31 13:15:00,1093.34,1093.35,1087.13,1091.27,1943.0,1093.34,1093.35,1087.13,1091.27,1943.0
2020-07-31 13:20:00,1090.94,1096.27,1090.94,1094.49,5878.0,1090.94,1096.27,1090.94,1094.49,5878.0
2020-07-31 13:25:00,1092.5,1094.72,1092.3,1094.71,1391.0,1092.5,1094.72,1092.3,1094.71,1391.0
2020-07-31 13:30:00,1094.85,1098.11,1094.83,1096.06,1857.0,1094.85,1098.11,1094.83,1096.06,1857.0
2020-07-31 13:35:00,1096.04,1098.57,1094.63,1096.52,3986.0,1096.04,1098.57,1094.63,1096.52,3986.0
2020-07-31 13:40:00,1094.48,1096.86,1092.51,1096.86,1155.0,1094.48,1096.86,1092.51,1096.86,1155.0
2020-07-31 13:45:00,1098.18,1098.19,1095.04,1097.79,2876.0,1098.18,1098.19,1095.04,1097.79,2876.0
2020-07-31 13:50:00,1096.84,1097.95,1095.8,1095.8,1900.0,1096.84,1097.95,1095.8,1095.8,1900.0
2020-07-31 13:55:00,1097.64,1099.5,1097.53,1099.24,8839.0,1097.64,1099.5,1097.53,1099.24,8839.0
2020-07-31 14:00:00,1097.88,1101.74,1097.88,1101.73,1100.0,1097.88,1101.74,1097.88,1101.73,1100.0
2020-07-31 14:05:00,1100.51,1101.05,1090.0,1090.0,3319.0,1100.51,1101.05,1090.0,1090.0,3319.0
2020-07-31 14:10:00,1091.44,1094.41,1090.72,1091.0,1500.0,1091.44,1094.41,1090.72,1091.0,1500.0
2020-07-31 14:15:00,1093.59,1094.47,1092.21,1092.22,1390.0,1093.59,1094.47,1092.21,1092.22,1390.0
2020-07-31 14:20:00,1094.24,1097.31,1094.04,1097.31,1628.0,1094.24,1097.31,1094.04,1097.31,1628.0
2020-07-31 14:25:00,1098.05,1098.06,1095.45,1098.06,1860.0,1098.05,1098.06,1095.45,1098.06,1860.0
2020-07-31 14:30:00,1099.66,1103.99,1098.8,1101.81,2953.0,1099.66,1103.99,1098.8,1101.81,2953.0
2020-07-31 14:35:00,1102.21,1103.03,1101.1,1101.23,2925.0,1102.21,1103.03,1101.1,1101.23,2925.0
2020-07-31 14:40:00,1100.57,1101.89,1099.03,1100.32,2648.0,1100.57,1101.89,1099.03,1100.32,2648.0
2020-07-31 14:45:00,1103.47,1107.62,1103.47,1105.3,4650.0,1103.47,1107.62,1103.47,1105.3,4650.0
2020-07-31 14:50:00,1104.82,1111.15,1104.29,1111.15,2800.0,1104.82,1111.15,1104.29,1111.15,2800.0
2020-07-31 14:55:00,1111.1,1111.88,1108.58,1110.51,6393.0,1111.1,1111.88,1108.58,1110.51,6393.0
2020-07-31 15:00:00,1110.14,1113.77,1109.5,1113.76,5042.0,1110.14,1113.77,1109.5,1113.76,5042.0
2020-07-31 15:05:00,1113.81,1116.41,1110.96,1111.16,5144.0,1113.81,1116.41,1110.96,1111.16,5144.0
2020-07-31 15:10:00,1111.82,1113.57,1111.3,1113.56,1431.0,1111.82,1113.57,1111.3,1113.56,1431.0
2020-07-31 15:15:00,1113.56,1117.2,1112.0,1117.2,10770.0,1113.56,1117.2,1112.0,1117.2,10770.0
2020-07-31 15:20:00,1116.8,1120.5,1116.4,1120.13,6803.0,1116.8,1120.5,1116.4,1120.13,6803.0
2020-07-31 15:25:00,1120.04,1120.61,1117.19,1117.19,2960.0,1120.04,1120.61,1117.19,1117.19,2960.0
2020-07-31 15:30:00,1116.51,1120.43,1116.03,1120.43,5220.0,1116.51,1120.43,1116.03,1120.43,5220.0
2020-07-31 15:35:00,1120.94,1122.86,1120.94,1121.58,4065.0,1120.94,1122.86,1120.94,1121.58,4065.0
2020-07-31 15:40:00,1121.28,1123.31,1120.56,1120.82,3905.0,1121.28,1123.31,1120.56,1120.82,3905.0
2020-07-31 15:45:00,1120.58,1122.92,1118.75,1121.37,5857.0,1120.58,1122.92,1118.75,1121.37,5857.0
2020-07-31 15:50:00,1120.95,1122.96,1115.96,1119.2,10076.0,1120.95,1122.96,1115.96,1119.2,10076.0
2020-07-31 15:55:00,1118.36,1124.5,1118.36,1123.96,13000.0,1118.36,1124.5,1118.36,1123.96,13000.0
2020-08-03 09:30:00,1124.99,1154.0,1124.99,1146.51,20889.0,1124.99,1154.0,1124.99,1146.51,20889.0
2020-08-03 09:35:00,1147.0,1150.57,1140.0,1145.72,4319.0,1147.0,1150.57,1140.0,1145.72,4319.0
2020-08-03 09:40:00,1148.0,1157.8,1147.37,1155.14,3861.0,1148.0,1157.8,1147.37,1155.14,3861.0
2020-08-03 09:45:00,1155.14,1163.2,1154.0,1162.95,10666.0,1155.14,1163.2,1154.0,1162.95,10666.0
2020-08-03 09:50:00,1162.65,1164.95,1157.23,1161.0,10282.0,1162.65,1164.95,1157.23,1161.0,10282.0
2020-08-03 09:55:00,1162.99,1169.0,1161.77,1169.0,5812.0,1162.99,1169.0,1161.77,1169.0,5812.0
2020-08-03 10:00:00,1165.43,1178.99,1165.43,1170.02,7867.0,1165.43,1178.99,1165.43,1170.02,7867.0
2020-08-03 10:05:00,1172.79,1172.79,1164.71,1168.55,2800.0,1172.79,1172.79,1164.71,1168.55,2800.0
2020-08-03 10:10:00,1168.53,1170.19,1165.0,1165.0,3563.0,1168.53,1170.19,1165.0,1165.0,3563.0
2020-08-03 10:15:00,1169.56,1172.49,1167.07,1172.49,9566.0,1169.56,1172.49,1167.07,1172.49,9566.0
2020-08-03 10:20:00,1174.0,1176.65,1171.0,1172.0,5333.0,1174.0,1176.65,1171.0,1172.0,5333.0
2020-08-03 10:25:00,1173.5,1177.5,1173.3,1174.36,4400.0,1173.5,1177.5,1173.3,1174.36,4400.0
2020-08-03 10:30:00,1176.0,1180.0,1176.0,1177.28,3128.0,1176.0,1180.0,1176.0,1177.28,3128.0
2020-08-03 10:35:00,1176.38,1178.54,1174.48,1174.48,1800.0,1176.38,1178.54,1174.48,1174.48,1800.0
2020-08-03 10:40:00,1175.93,1175.96,1170.0,1172.63,1602.0,1175.93,1175.96,1170.0,1172.63,1602.0
2020-08-03 10:45:00,1170.12,1171.82,1167.9,1170.0,5604.0,1170.12,1171.82,1167.9,1170.0,5604.0
2020-08-03 10:50:00,1170.49,1174.77,1170.49,1173.5,1878.0,1170.49,1174.77,1170.49,1173.5,1878.0
2020-08-03 10:55:00,1177.0,1181.99,1175.14,1177.94,6359.0,1177.0,1181.99,1175.14,1177.94,6359.0
2020-08-03 11:00:00,1175.59,1179.85,1173.89,1176.67,1350.0,1175.59,1179.85,1173.89,1176.67,1350.0
2020-08-03 11:05:00,1175.24,1177.52,1175.23,1176.0,1213.0,1175.24,1177.52,1175.23,1176.0,1213.0
2020-08-03 11:10:00,1176.21,1176.68,1174.15,1175.3,1726.0,1176.21,1176.68,1174.15,1175.3,1726.0
2020-08-03 11:15:00,1175.0,1175.24,1172.0,1174.57,5253.0,1175.0,1175.24,1172.0,1174.57,5253.0
2020-08-03 11:20:00,1174.79,1178.96,1174.57,1178.96,2000.0,1174.79,1178.96,1174.57,1178.96,2000.0
2020-08-03 11:25:00,1178.47,1180.01,1176.51,1176.69,5806.0,1178.47,1180.01,1176.51,1176.69,5806.0
2020-08-03 11:30:00,1175.38,1175.51,1170.0,1174.75,12453.0,1175.38,1175.51,1170.0,1174.75,12453.0
2020-08-03 11:35:00,1168.44,1175.46,1168.44,1175.17,4083.0,1168.44,1175.46,1168.44,1175.17,4083.0
2020-08-03 11:40:00,1174.98,1176.71,1174.77,1176.4,2031.0,1174.98,1176.71,1174.77,1176.4,2031.0
2020-08-03 11:45:00,1175.41,1179.12,1175.41,1177.72,2726.0,1175.41,1179.12,1175.41,1177.72,2726.0
2020-08-03 11:50:00,1176.9,1180.35,1176.89,1179.4,1760.0,1176.9,1180.35,1176.89,1179.4,1760.0
2020-08-03 11:55:00,1179.42,1179.43,1177.61,1177.84,1200.0,1179.42,1179.43,1177.61,1177.84,1200.0
2020-08-03 12:00:00,1175.98,1176.66,1172.98,1175.53,1764.0,1175.98,1176.66,1172.98,1175.53,1764.0
2020-08-03 12:05:00,1174.89,1176.76,1172.71,1176.76,800.0,1174.89,1176.76,1172.71,1176.76,800.0
2020-08-03 12:10:00,1174.17,1175.29,1173.04,1173.05,300.0,1174.17,1175.29,1173.04,1173.05,300.0
2020-08-03 12:15:00,1173.48,1177.48,1173.47,1174.58,512.0,1173.48,1177.48,1173.47,1174.58,512.0
2020-08-03 12:20:00,1174.3,1177.84,1173.76,1177.84,5332.0,1174.3,1177.84,1173.76,1177.84,5332.0
2020-08-03 12:25:00,1176.84,1176.94,1175.0,1175.19,1600.0,1176.84,1176.94,1175.0,1175.19,1600.0
2020-08-03 12:30:00,1174.7,1175.01,1173.54,1174.2,3065.0,1174.7,1175.01,1173.54,1174.2,3065.0
2020-08-03 12:35:00,1174.2,1174.9,1171.0,1173.77,2722.0,1174.2,1174.9,1171.0,1173.77,2722.0
2020-08-03 12:40:00,1172.4,1173.52,1171.91,1172.83,1700.0,1172.4,1173.52,1171.91,1172.83,1700.0
2020-08-03 12:45:00,1172.77,1172.77,1170.0,1171.05,2915.0,1172.77,1172.77,1170.0,1171.05,2915.0
2020-08-03 12:50:00,1168.0,1171.66,1167.86,1171.65,1425.0,1168.0,1171.66,1167.86,1171.65,1425.0
2020-08-03 12:55:00,1170.58,1173.89,1168.32,1173.84,3700.0,1170.58,1173.89,1168.32,1173.84,3700.0
2020-08-03 13:00:00,1173.13,1174.5,1168.7,1173.28,3506.0,1173.13,1174.5,1168.7,1173.28,3506.0
2020-08-03 13:05:00,1173.27,1173.52,1170.72,1173.05,1715.0,1173.27,1173.52,1170.72,1173.05,1715.0
2020-08-03 13:10:00,1173.07,1175.31,1173.06,1174.99,725.0,1173.07,1175.31,1173.06,1174.99,725.0
2020-08-03 13:15:00,1174.08,1174.96,1173.65,1174.73,650.0,1174.08,1174.96,1173.65,1174.73,650.0
2020-08-03 13:20:00,1175.0,1178.39,1173.52,1173.52,2057.0,1175.0,1178.39,1173.52,1173.52,2057.0
2020-08-03 13:25:00,1173.52,1173.52,1171.0,1171.0,989.0,1173.52,1173.52,1171.0,1171.0,989.0
2020-08-03 13:30:00,1170.2,1171.7,1170.2,1171.7,500.0,1170.2,1171.7,1170.2,1171.7,500.0
2020-08-03 13:35:00,1172.84,1172.86,1171.0,1171.71,700.0,1172.84,1172.86,1171.0,1171.71,700.0
2020-08-03 13:40:00,1171.54,1172.45,1166.77,1171.01,962.0,1171.54,1172.45,1166.77,1171.01,962.0
2020-08-03 13:45:00,1170.2,1172.33,1170.19,1170.86,766.0,1170.2,1172.33,1170.19,1170.86,766.0
2020-08-03 13:50:00,1172.39,1172.87,1171.34,1171.62,800.0,1172.39,1172.87,1171.34,1171.62,800.0
2020-08-03 13:55:00,1171.02,1171.02,1169.28,1169.46,400.0,1171.02,1171.02,1169.28,1169.46,400.0
2020-08-03 14:00:00,1170.02,1173.0,1168.85,1173.0,1675.0,1170.02,1173.0,1168.85,1173.0,1675.0
2020-08-03 14:05:00,1174.88,1174.89,1171.23,1172.16,1670.0,1174.88,1174.89,1171.23,1172.16,1670.0
2020-08-03 14:10:00,1171.81,1173.99,1170.78,1171.83,1300.0,1171.81,1173.99,1170.78,1171.83,1300.0
2020-08-03 14:15:00,1174.02,1176.0,1174.02,1175.99,1059.0,1174.02,1176.0,1174.02,1175.99,1059.0
2020-08-03 14:20:00,1174.16,1176.43,1174.02,1175.64,3520.0,1174.16,1176.43,1174.02,1175.64,3520.0
2020-08-03 14:25:00,1178.21,1178.22,1174.33,1174.33,1496.0,1178.21,1178.22,1174.33,1174.33,1496.0
2020-08-03 14:30:00,1174.87,1175.22,1171.52,1173.57,4286.0,1174.87,1175.22,1171.52,1173.57,4286.0
2020-08-03 14:35:00,1173.57,1173.99,1170.0,1170.62,3950.0,1173.57,1173.99,1170.0,1170.62,3950.0
2020-08-03 14:40:00,1170.08,1170.08,1165.71,1166.85,6184.0,1170.08,1170.08,1165.71,1166.85,6184.0
2020-08-03 14:45:00,1166.36,1166.95,1164.98,1164.99,2900.0,1166.36,1166.95,1164.98,1164.99,2900.0
2020-08-03 14:50:00,1164.81,1173.52,1163.93,1172.35,5999.0,1164.81,1173.52,1163.93,1172.35,5999.0
2020-08-03 14:55:00,1170.0,1170.0,1170.0,1170.0,300.0,1170.0,1170.0,1170.0,1170.0,300.0
2020-08-03 15:00:00,1170.0,1171.98,1169.42,1170.88,1947.0,1170.0,1171.98,1169.42,1170.88,1947.0
2020-08-03 15:05:00,1169.28,1170.59,1167.17,1170.4,3035.0,1169.28,1170.59,1167.17,1170.4,3035.0
2020-08-03 15:10:00,1170.01,1171.16,1169.39,1170.63,1814.0,1170.01,1171.16,1169.39,1170.63,1814.0
2020-08-03 15:15:00,1170.0,1170.0,1163.8,1164.37,1000.0,1170.0,1170.0,1163.8,1164.37,1000.0
2020-08-03 15:20:00,1167.96,1169.35,1164.4,1167.75,1091.0,1167.96,1169.35,1164.4,1167.75,1091.0
2020-08-03 15:25:00,1168.96,1172.7,1167.41,1171.33,1741.0,1168.96,1172.7,1167.41,1171.33,1741.0
2020-08-03 15:30:00,1171.99,1172.99,1167.24,1170.84,2615.0,1171.99,1172.99,1167.24,1170.84,2615.0
2020-08-03 15:35:00,1174.74,1174.74,1170.34,1172.16,2659.0,1174.74,1174.74,1170.34,1172.16,2659.0
2020-08-03 15:40:00,1172.17,1173.44,1170.54,1173.41,1100.0,1172.17,1173.44,1170.54,1173.41,1100.0
2020-08-03 15:45:00,1175.0,1178.6,1174.29,1177.28,4404.0,1175.0,1178.6,1174.29,1177.28,4404.0
2020-08-03 15:50:00,1176.71,1177.35,1170.0,1174.11,5554.0,1176.71,1177.35,1170.0,1174.11,5554.0
2020-08-03 15:55:00,1174.35,1175.98,1170.42,1171.96,6789.0,1174.35,1175.98,1170.42,1171.96,6789.0
2020-08-04 09:30:00,1170.72,1172.62,1169.74,1171.64,13799.0,1170.72,1172.62,1169.74,1171.64,13799.0
2020-08-04 09:35:00,1170.68,1170.69,1158.35,1160.71,7460.0,1170.68,1170.69,1158.35,1160.71,7460.0
2020-08-04 09:40:00,1160.49,1164.06,1156.05,1156.05,4671.0,1160.49,1164.06,1156.05,1156.05,4671.0
2020-08-04 09:45:00,1156.0,1169.23,1155.38,1165.0,6372.0,1156.0,1169.23,1155.38,1165.0,6372.0
2020-08-04 09:50:00,1163.63,1164.45,1156.1,1156.1,3814.0,1163.63,1164.45,1156.1,1156.1,3814.0
2020-08-04 09:55:00,1156.86,1163.53,1155.19,1161.64,1845.0,1156.86,1163.53,1155.19,1161.64,1845.0
2020-08-04 10:00:00,1162.19,1165.12,1160.58,1160.71,1534.0,1162.19,1165.12,1160.58,1160.71,1534.0
2020-08-04 10:05:00,1164.01,1164.19,1160.18,1161.19,3068.0,1164.01,1164.19,1160.18,1161.19,3068.0
2020-08-04 10:10:00,1162.59,1162.59,1159.19,1160.42,3284.0,1162.59,1162.59,1159.19,1160.42,3284.0
2020-08-04 10:15:00,1162.11,1162.11,1160.0,1160.59,700.0,1162.11,1162.11,1160.0,1160.59,700.0
2020-08-04 10:20:00,1159.6,1162.27,1159.59,1160.79,1490.0,1159.6,1162.27,1159.59,1160.79,1490.0
2020-08-04 10:25:00,1160.34,1160.87,1158.0,1158.61,11841.0,1160.34,1160.87,1158.0,1158.61,11841.0
2020-08-04 10:30:00,1158.79,1160.65,1158.17,1160.23,1800.0,1158.79,1160.65,1158.17,1160.23,1800.0
2020-08-04 10:35:00,1159.79,1161.28,1157.71,1157.71,5247.0,1159.79,1161.28,1157.71,1157.71,5247.0
2020-08-04 10:40:00,1157.03,1160.26,1156.2,1158.0,7300.0,1157.03,1160.26,1156.2,1158.0,7300.0
2020-08-04 10:45:00,1159.0,1159.79,1158.17,1158.19,700.0,1159.0,1159.79,1158.17,1158.19,700.0
2020-08-04 10:50:00,1158.86,1162.01,1158.48,1160.41,2916.0,1158.86,1162.01,1158.48,1160.41,2916.0
2020-08-04 10:55:00,1160.4,1161.21,1158.79,1159.46,3100.0,1160.4,1161.21,1158.79,1159.46,3100.0
2020-08-04 11:00:00,1159.61,1159.82,1159.6,1159.81,200.0,1159.61,1159.82,1159.6,1159.81,200.0
2020-08-04 11:05:00,1159.15,1159.38,1158.56,1158.57,700.0,1159.15,1159.38,1158.56,1158.57,700.0
2020-08-04 11:10:00,1159.66,1161.88,1159.38,1160.76,1700.0,1159.66,1161.88,1159.38,1160.76,1700.0
2020-08-04 11:15:00,1160.56,1163.55,1160.56,1163.29,900.0,1160.56,1163.55,1160.56,1163.29,900.0
2020-08-04 11:20:00,1163.47,1164.66,1162.86,1162.86,1000.0,1163.47,1164.66,1162.86,1162.86,1000.0
2020-08-04 11:25:00,1160.66,1163.83,1158.86,1163.82,1600.0,1160.66,1163.83,1158.86,1163.82,1600.0
2020-08-04 11:30:00,1164.3,1164.31,1161.18,1163.27,1525.0,1164.3,1164.31,1161.18,1163.27,1525.0
2020-08-04 11:35:00,1163.99,1164.08,1160.99,1161.67,1898.0,1163.99,1164.08,1160.99,1161.67,1898.0
2020-08-04 11:40:00,1159.42,1162.46,1159.42,1160.98,4428.0,1159.42,1162.46,1159.42,1160.98,4428.0
2020-08-04 11:45:00,1163.52,1163.53,1161.65,1161.65,300.0,1163.52,1163.53,1161.65,1161.65,300.0
2020-08-04 11:50:00,1161.71,1166.53,1161.53,1163.13,5876.0,1161.71,1166.53,1161.53,1163.13,5876.0
2020-08-04 11:55:00,1164.0,1164.0,1162.99,1163.82,700.0,1164.0,1164.0,1162.99,1163.82,700.0
2020-08-04 12:00:00,1163.06,1163.06,1161.34,1161.84,1304.0,1163.06,1163.06,1161.34,1161.84,1304.0
2020-08-04 12:05:00,1162.03,1162.03,1156.37,1157.0,2643.0,1162.03,1162.03,1156.37,1157.0,2643.0
2020-08-04 12:10:00,1156.37,1157.12,1156.37,1157.11,500.0,1156.37,1157.12,1156.37,1157.11,500.0
2020-08-04 12:15:00,1156.01,1157.02,1155.6,1157.02,1759.0,1156.01,1157.02,1155.6,1157.02,1759.0
2020-08-04 12:20:00,1156.93,1157.27,1155.5,1155.62,3104.0,1156.93,1157.27,1155.5,1155.62,3104.0
2020-08-04 12:25:00,1155.5,1157.53,1155.34,1155.83,2659.0,1155.5,1157.53,1155.34,1155.83,2659.0
2020-08-04 12:30:00,1155.41,1156.47,1154.65,1154.65,1150.0,1155.41,1156.47,1154.65,1154.65,1150.0
2020-08-04 12:35:00,1155.61,1156.97,1155.22,1155.34,607.0,1155.61,1156.97,1155.22,1155.34,607.0
2020-08-04 12:40:00,1155.65,1155.65,1151.62,1151.62,1400.0,1155.65,1155.65,1151.62,1151.62,1400.0
2020-08-04 12:45:00,1151.79,1153.58,1151.78,1152.31,844.0,1151.79,1153.58,1151.78,1152.31,844.0
2020-08-04 12:50:00,1152.8,1155.27,1152.01,1152.71,1200.0,1152.8,1155.27,1152.01,1152.71,1200.0
2020-08-04 12:55:00,1151.12,1153.12,1151.12,1152.0,859.0,1151.12,1153.12,1151.12,1152.0,859.0
2020-08-04 13:00:00,1152.96,1155.77,1152.79,1153.59,1060.0,1152.96,1155.77,1152.79,1153.59,1060.0
2020-08-04 13:05:00,1153.0,1154.09,1152.99,1154.09,300.0,1153.0,1154.09,1152.99,1154.09,300.0
2020-08-04 13:10:00,1154.76,1157.47,1154.75,1157.47,300.0,1154.76,1157.47,1154.75,1157.47,300.0
2020-08-04 13:15:00,1157.41,1158.44,1156.94,1158.44,800.0,1157.41,1158.44,1156.94,1158.44,800.0
2020-08-04 13:20:00,1157.44,1158.09,1157.12,1157.73,500.0,1157.44,1158.09,1157.12,1157.73,500.0
2020-08-04 13:25:00,1157.53,1158.79,1157.1,1157.81,2411.0,1157.53,1158.79,1157.1,1157.81,2411.0
2020-08-04 13:30:00,1158.86,1160.42,1158.86,1160.41,850.0,1158.86,1160.42,1158.86,1160.41,850.0
2020-08-04 13:35:00,1161.69,1161.69,1161.14,1161.14,300.0,1161.69,1161.69,1161.14,1161.14,300.0
2020-08-04 13:40:00,1160.99,1162.0,1160.98,1161.9,500.0,1160.99,1162.0,1160.98,1161.9,500.0
2020-08-04 13:45:00,1161.0,1161.0,1159.77,1159.77,1414.0,1161.0,1161.0,1159.77,1159.77,1414.0
2020-08-04 13:50:00,1159.09,1160.17,1159.02,1160.17,900.0,1159.09,1160.17,1159.02,1160.17,900.0
2020-08-04 13:55:00,1159.1,1160.4,1158.01,1160.4,403.0,1159.1,1160.4,1158.01,1160.4,403.0
2020-08-04 14:00:00,1160.12,1160.41,1159.0,1159.0,900.0,1160.12,1160.41,1159.0,1159.0,900.0
2020-08-04 14:05:00,1158.47,1158.9,1157.35,1157.96,2922.0,1158.47,1158.9,1157.35,1157.96,2922.0
2020-08-04 14:10:00,1159.51,1159.51,1157.19,1157.58,848.0,1159.51,1159.51,1157.19,1157.58,848.0
2020-08-04 14:15:00,1158.64,1158.65,1157.44,1157.44,700.0,1158.64,1158.65,1157.44,1157.44,700.0
2020-08-04 14:20:00,1157.9,1157.9,1154.7,1154.71,1100.0,1157.9,1157.9,1154.7,1154.71,1100.0
2020-08-04 14:25:00,1155.46,1156.58,1154.1,1155.76,7820.0,1155.46,1156.58,1154.1,1155.76,7820.0
2020-08-04 14:30:00,1154.1,1157.45,1154.09,1155.66,6889.0,1154.1,1157.45,1154.09,1155.66,6889.0
2020-08-04 14:35:00,1155.71,1156.37,1154.09,1155.44,3181.0,1155.71,1156.37,1154.09,1155.44,3181.0
2020-08-04 14:40:00,1155.91,1158.02,1155.0,1158.02,900.0,1155.91,1158.02,1155.0,1158.02,900.0
2020-08-04 14:45:00,1156.95,1158.15,1155.25,1158.15,1100.0,1156.95,1158.15,1155.25,1158.15,1100.0
2020-08-04 14:50:00,1158.07,1159.41,1158.06,1159.41,400.0,1158.07,1159.41,1158.06,1159.41,400.0
2020-08-04 14:55:00,1160.66,1162.39,1160.31,1162.39,1150.0,1160.66,1162.39,1160.31,1162.39,1150.0
2020-08-04 15:00:00,1161.01,1161.01,1160.12,1160.12,300.0,1161.01,1161.01,1160.12,1160.12,300.0
2020-08-04 15:05:00,1161.49,1161.49,1161.02,1161.03,300.0,1161.49,1161.49,1161.02,1161.03,300.0
2020-08-04 15:10:00,1161.06,1162.86,1160.39,1162.12,2455.0,1161.06,1162.86,1160.39,1162.12,2455.0
2020-08-04 15:15:00,1161.64,1163.59,1158.97,1162.36,1700.0,1161.64,1163.59,1158.97,1162.36,1700.0
2020-08-04 15:20:00,1163.12,1167.83,1162.46,1165.68,4328.0,1163.12,1167.83,1162.46,1165.68,4328.0
2020-08-04 15:25:00,1165.09,1168.71,1165.08,1167.53,1775.0,1165.09,1168.71,1165.08,1167.53,1775.0
2020-08-04 15:30:00,1166.51,1169.59,1166.02,1167.25,2919.0,1166.51,1169.59,1166.02,1167.25,2919.0
2020-08-04 15:35:00,1166.67,1167.34,1161.91,1163.86,1397.0,1166.67,1167.34,1161.91,1163.86,1397.0
2020-08-04 15:40:00,1165.16,1167.72,1165.16,1166.84,2529.0,1165.16,1167.72,1165.16,1166.84,2529.0
2020-08-04 15:45:00,1166.8,1171.3,1166.8,1170.91,6242.0,1166.8,1171.3,1166.8,1170.91,6242.0
2020-08-04 15:50:00,1170.91,1175.01,1170.75,1174.03,8477.0,1170.91,1175.01,1170.75,1174.03,8477.0
2020-08-04 15:55:00,1173.49,1174.08,1170.79,1173.79,9269.0,1173.49,1174.08,1170.79,1173.79,9269.0
2020-08-05 09:30:00,1186.72,1194.46,1181.6,1189.61,8826.0,1186.72,1194.46,1181.6,1189.61,8826.0
2020-08-05 09:35:00,1189.79,1197.27,1189.78,1193.18,5162.0,1189.79,1197.27,1189.78,1193.18,5162.0
2020-08-05 09:40:00,1192.37,1192.61,1184.78,1191.69,4450.0,1192.37,1192.61,1184.78,1191.69,4450.0
2020-08-05 09:45:00,1192.65,1195.76,1189.63,1195.32,4725.0,1192.65,1195.76,1189.63,1195.32,4725.0
2020-08-05 09:50:00,1192.66,1201.45,1192.65,1200.79,10092.0,1192.66,1201.45,1192.65,1200.79,10092.0
2020-08-05 09:55:00,1200.68,1206.6,1199.85,1203.37,10663.0,1200.68,1206.6,1199.85,1203.37,10663.0
2020-08-05 10:00:00,1203.15,1206.28,1201.55,1203.68,6199.0,1203.15,1206.28,1201.55,1203.68,6199.0
2020-08-05 10:05:00,1204.69,1206.53,1203.35,1203.84,4468.0,1204.69,1206.53,1203.35,1203.84,4468.0
2020-08-05 10:10:00,1204.64,1212.07,1203.5,1210.0,4851.0,1204.64,1212.07,1203.5,1210.0,4851.0
2020-08-05 10:15:00,1206.94,1209.64,1204.55,1207.58,2549.0,1206.94,1209.64,1204.55,1207.58,2549.0
2020-08-05 10:20:00,1206.38,1208.87,1203.48,1207.1,1600.0,1206.38,1208.87,1203.48,1207.1,1600.0
2020-08-05 10:25:00,1208.27,1215.0,1207.97,1212.35,4706.0,1208.27,1215.0,1207.97,1212.35,4706.0
2020-08-05 10:30:00,1213.37,1214.56,1210.92,1212.63,2390.0,1213.37,1214.56,1210.92,1212.63,2390.0
2020-08-05 10:35:00,1212.45,1215.37,1210.99,1212.07,4675.0,1212.45,1215.37,1210.99,1212.07,4675.0
2020-08-05 10:40:00,1211.13,1212.01,1206.17,1210.55,4516.0,1211.13,1212.01,1206.17,1210.55,4516.0
2020-08-05 10:45:00,1211.52,1212.43,1206.17,1206.17,2240.0,1211.52,1212.43,1206.17,1206.17,2240.0
2020-08-05 10:50:00,1209.99,1215.49,1209.62,1212.84,3156.0,1209.99,1215.49,1209.62,1212.84,3156.0
2020-08-05 10:55:00,1211.89,1213.98,1207.34,1213.98,3980.0,1211.89,1213.98,1207.34,1213.98,3980.0
2020-08-05 11:00:00,1214.22,1216.59,1212.37,1213.81,4511.0,1214.22,1216.59,1212.37,1213.81,4511.0
2020-08-05 11:05:00,1213.01,1215.26,1210.25,1212.86,9595.0,1213.01,1215.26,1210.25,1212.86,9595.0
2020-08-05 11:10:00,1212.85,1213.52,1209.05,1209.78,4788.0,1212.85,1213.52,1209.05,1209.78,4788.0
2020-08-05 11:15:00,1211.12,1212.53,1210.56,1212.53,2767.0,1211.12,1212.53,1210.56,1212.53,2767.0
2020-08-05 11:20:00,1212.67,1215.23,1211.7,1211.7,3070.0,1212.67,1215.23,1211.7,1211.7,3070.0
2020-08-05 11:25:00,1211.6,1213.0,1208.99,1211.0,3640.0,1211.6,1213.0,1208.99,1211.0,3640.0
2020-08-05 11:30:00,1209.98,1212.18,1209.29,1209.29,5682.0,1209.98,1212.18,1209.29,1209.29,5682.0
2020-08-05 11:35:00,1210.31,1211.98,1210.3,1211.98,550.0,1210.31,1211.98,1210.3,1211.98,550.0
2020-08-05 11:40:00,1212.64,1213.32,1207.57,1209.8,2573.0,1212.64,1213.32,1207.57,1209.8,2573.0
2020-08-05 11:45:00,1207.59,1210.38,1207.01,1209.85,4026.0,1207.59,1210.38,1207.01,1209.85,4026.0
2020-08-05 11:50:00,1208.23,1210.98,1208.22,1210.14,1200.0,1208.23,1210.98,1208.22,1210.14,1200.0
2020-08-05 11:55:00,1210.53,1211.79,1210.49,1210.5,700.0,1210.53,1211.79,1210.49,1210.5,700.0
2020-08-05 12:00:00,1210.49,1212.75,1210.49,1212.69,1525.0,1210.49,1212.75,1210.49,1212.69,1525.0
2020-08-05 12:05:00,1212.76,1213.83,1212.76,1213.83,1100.0,1212.76,1213.83,1212.76,1213.83,1100.0
2020-08-05 12:10:00,1213.01,1213.83,1213.01,1213.19,300.0,1213.01,1213.83,1213.01,1213.19,300.0
2020-08-05 12:15:00,1215.0,1215.76,1214.1,1215.04,1266.0,1215.0,1215.76,1214.1,1215.04,1266.0
2020-08-05 12:20:00,1219.0,1219.01,1215.83,1215.83,2502.0,1219.0,1219.01,1215.83,1215.83,2502.0
2020-08-05 12:25:00,1216.2,1219.01,1216.2,1217.73,4319.0,1216.2,1219.01,1216.2,1217.73,4319.0
2020-08-05 12:30:00,1217.04,1218.04,1215.86,1218.04,700.0,1217.04,1218.04,1215.86,1218.04,700.0
2020-08-05 12:35:00,1217.11,1217.11,1216.99,1217.0,900.0,1217.11,1217.11,1216.99,1217.0,900.0
2020-08-05 12:40:00,1217.94,1221.8,1217.94,1220.38,3181.0,1217.94,1221.8,1217.94,1220.38,3181.0
2020-08-05 12:45:00,1221.74,1224.38,1219.42,1223.53,5966.0,1221.74,1224.38,1219.42,1223.53,5966.0
2020-08-05 12:50:00,1222.66,1225.0,1222.65,1224.36,5756.0,1222.66,1225.0,1222.65,1224.36,5756.0
2020-08-05 12:55:00,1224.47,1224.71,1221.19,1221.56,1428.0,1224.47,1224.71,1221.19,1221.56,1428.0
2020-08-05 13:00:00,1219.46,1224.02,1219.46,1224.02,1049.0,1219.46,1224.02,1219.46,1224.02,1049.0
2020-08-05 13:05:00,1224.51,1226.46,1224.19,1225.24,1530.0,1224.51,1226.46,1224.19,1225.24,1530.0
2020-08-05 13:10:00,1224.81,1228.0,1224.8,1225.69,3240.0,1224.81,1228.0,1224.8,1225.69,3240.0
2020-08-05 13:15:00,1225.71,1226.0,1225.7,1225.82,400.0,1225.71,1226.0,1225.7,1225.82,400.0
2020-08-05 13:20:00,1223.81,1225.7,1223.06,1225.7,1364.0,1223.81,1225.7,1223.06,1225.7,1364.0
2020-08-05 13:25:00,1226.0,1226.52,1222.34,1224.02,1309.0,1226.0,1226.52,1222.34,1224.02,1309.0
2020-08-05 13:30:00,1224.36,1229.65,1224.35,1228.47,2577.0,1224.36,1229.65,1224.35,1228.47,2577.0
2020-08-05 13:35:00,1228.0,1229.16,1224.72,1224.72,2927.0,1228.0,1229.16,1224.72,1224.72,2927.0
2020-08-05 13:40:00,1225.09,1226.28,1223.38,1223.98,2405.0,1225.09,1226.28,1223.38,1223.98,2405.0
2020-08-05 13:45:00,1224.55,1224.79,1223.01,1223.97,1345.0,1224.55,1224.79,1223.01,1223.97,1345.0
2020-08-05 13:50:00,1223.01,1223.13,1220.21,1220.21,3704.0,1223.01,1223.13,1220.21,1220.21,3704.0
2020-08-05 13:55:00,1221.53,1222.57,1221.47,1221.47,300.0,1221.53,1222.57,1221.47,1221.47,300.0
2020-08-05 14:00:00,1220.57,1227.9,1220.56,1227.9,9902.0,1220.57,1227.9,1220.56,1227.9,9902.0
2020-08-05 14:05:00,1227.03,1227.59,1227.02,1227.51,3167.0,1227.03,1227.59,1227.02,1227.51,3167.0
2020-08-05 14:10:00,1227.3,1228.14,1227.29,1227.75,701.0,1227.3,1228.14,1227.29,1227.75,701.0
2020-08-05 14:15:00,1228.92,1230.42,1228.81,1229.96,6266.0,1228.92,1230.42,1228.81,1229.96,6266.0
2020-08-05 14:20:00,1229.73,1233.0,1229.29,1229.3,2427.0,1229.73,1233.0,1229.29,1229.3,2427.0
2020-08-05 14:25:00,1229.34,1234.27,1227.91,1234.27,1393.0,1229.34,1234.27,1227.91,1234.27,1393.0
2020-08-05 14:30:00,1230.25,1231.35,1229.6,1231.32,2801.0,1230.25,1231.35,1229.6,1231.32,2801.0
2020-08-05 14:35:00,1230.8,1232.0,1230.8,1230.83,962.0,1230.8,1232.0,1230.8,1230.83,962.0
2020-08-05 14:40:00,1230.82,1231.99,1230.08,1230.09,2011.0,1230.82,1231.99,1230.08,1230.09,2011.0
2020-08-05 14:45:00,1230.94,1231.63,1229.81,1230.87,2742.0,1230.94,1231.63,1229.81,1230.87,2742.0
2020-08-05 14:50:00,1230.0,1230.11,1229.77,1230.11,600.0,1230.0,1230.11,1229.77,1230.11,600.0
2020-08-05 14:55:00,1230.12,1231.62,1228.65,1231.62,2200.0,1230.12,1231.62,1228.65,1231.62,2200.0
2020-08-05 15:00:00,1231.54,1233.99,1230.59,1231.35,1937.0,1231.54,1233.99,1230.59,1231.35,1937.0
2020-08-05 15:05:00,1232.13,1233.84,1229.27,1231.01,11516.0,1232.13,1233.84,1229.27,1231.01,11516.0
2020-08-05 15:10:00,1230.19,1231.59,1228.53,1230.29,6416.0,1230.19,1231.59,1228.53,1230.29,6416.0
2020-08-05 15:15:00,1230.29,1231.76,1230.2,1231.76,1300.0,1230.29,1231.76,1230.2,1231.76,1300.0
2020-08-05 15:20:00,1231.86,1232.49,1230.23,1231.22,6600.0,1231.86,1232.49,1230.23,1231.22,6600.0
2020-08-05 15:25:00,1231.07,1231.07,1227.66,1228.87,1700.0,1231.07,1231.07,1227.66,1228.87,1700.0
2020-08-05 15:30:00,1228.3,1229.48,1227.2,1229.48,9900.0,1228.3,1229.48,1227.2,1229.48,9900.0
2020-08-05 15:35:00,1228.96,1230.19,1228.39,1228.96,2662.0,1228.96,1230.19,1228.39,1228.96,2662.0
2020-08-05 15:40:00,1229.15,1229.53,1221.53,1221.53,7936.0,1229.15,1229.53,1221.53,1221.53,7936.0
2020-08-05 15:45:00,1221.22,1222.97,1219.56,1222.55,13711.0,1221.22,1222.97,1219.56,1222.55,13711.0
2020-08-05 15:50:00,1222.07,1227.14,1219.37,1227.08,6024.0,1222.07,1227.14,1219.37,1227.08,6024.0
2020-08-05 15:55:00,1226.33,1226.72,1219.48,1225.01,14179.0,1226.33,1226.72,1219.48,1225.01,14179.0
2020-08-06 09:30:00,1235.34,1248.23,1230.01,1236.64,14536.0,1235.34,1248.23,1230.01,1236.64,14536.0
2020-08-06 09:35:00,1234.89,1242.98,1230.0,1238.0,8592.0,1234.89,1242.98,1230.0,1238.0,8592.0
2020-08-06 09:40:00,1238.12,1239.38,1226.31,1227.0,6383.0,1238.12,1239.38,1226.31,1227.0,6383.0
2020-08-06 09:45:00,1226.0,1228.09,1223.03,1224.33,2093.0,1226.0,1228.09,1223.03,1224.33,2093.0
2020-08-06 09:50:00,1223.92,1223.92,1214.27,1221.42,2764.0,1223.92,1223.92,1214.27,1221.42,2764.0
2020-08-06 09:55:00,1220.02,1224.96,1218.29,1223.45,4860.0,1220.02,1224.96,1218.29,1223.45,4860.0
2020-08-06 10:00:00,1221.81,1224.76,1219.5,1224.76,1118.0,1221.81,1224.76,1219.5,1224.76,1118.0
2020-08-06 10:05:00,1220.5,1222.32,1217.41,1217.41,1870.0,1220.5,1222.32,1217.41,1217.41,1870.0
2020-08-06 10:10:00,1221.29,1222.58,1218.02,1219.71,1300.0,1221.29,1222.58,1218.02,1219.71,1300.0
2020-08-06 10:15:00,1218.15,1220.38,1218.15,1219.58,1500.0,1218.15,1220.38,1218.15,1219.58,1500.0
2020-08-06 10:20:00,1220.32,1220.32,1219.02,1219.02,577.0,1220.32,1220.32,1219.02,1219.02,577.0
2020-08-06 10:25:00,1219.7,1219.7,1214.26,1214.27,1975.0,1219.7,1219.7,1214.26,1214.27,1975.0
2020-08-06 10:30:00,1215.52,1217.0,1205.0,1207.42,6355.0,1215.52,1217.0,1205.0,1207.42,6355.0
2020-08-06 10:35:00,1208.89,1210.95,1207.31,1210.15,2650.0,1208.89,1210.95,1207.31,1210.15,2650.0
2020-08-06 10:40:00,1209.19,1209.9,1203.78,1204.0,1322.0,1209.19,1209.9,1203.78,1204.0,1322.0
2020-08-06 10:45:00,1205.42,1208.23,1203.13,1203.95,2210.0,1205.42,1208.23,1203.13,1203.95,2210.0
2020-08-06 10:50:00,1202.77,1203.35,1200.15,1202.25,2370.0,1202.77,1203.35,1200.15,1202.25,2370.0
2020-08-06 10:55:00,1202.72,1211.84,1202.07,1208.07,3236.0,1202.72,1211.84,1202.07,1208.07,3236.0
2020-08-06 11:00:00,1210.24,1212.84,1207.23,1211.14,2900.0,1210.24,1212.84,1207.23,1211.14,2900.0
2020-08-06 11:05:00,1211.02,1217.0,1211.02,1212.06,800.0,1211.02,1217.0,1211.02,1212.06,800.0
2020-08-06 11:10:00,1211.56,1215.36,1211.56,1211.67,700.0,1211.56,1215.36,1211.56,1211.67,700.0
2020-08-06 11:15:00,1207.06,1212.0,1205.52,1205.52,712.0,1207.06,1212.0,1205.52,1205.52,712.0
2020-08-06 11:20:00,1205.73,1212.39,1205.73,1211.5,1464.0,1205.73,1212.39,1205.73,1211.5,1464.0
2020-08-06 11:25:00,1211.18,1211.91,1204.51,1204.51,2415.0,1211.18,1211.91,1204.51,1204.51,2415.0
2020-08-06 11:30:00,1204.53,1208.77,1204.53,1208.76,1200.0,1204.53,1208.77,1204.53,1208.76,1200.0
2020-08-06 11:35:00,1208.53,1210.88,1208.53,1210.88,1200.0,1208.53,1210.88,1208.53,1210.88,1200.0
2020-08-06 11:40:00,1209.99,1209.99,1207.98,1209.54,500.0,1209.99,1209.99,1207.98,1209.54,500.0
2020-08-06 11:45:00,1210.5,1214.69,1206.65,1212.29,3318.0,1210.5,1214.69,1206.65,1212.29,3318.0
2020-08-06 11:50:00,1210.92,1210.92,1205.12,1205.13,800.0,1210.92,1210.92,1205.12,1205.13,800.0
2020-08-06 11:55:00,1204.0,1207.88,1204.0,1207.76,1100.0,1204.0,1207.88,1204.0,1207.76,1100.0
2020-08-06 12:00:00,1207.62,1208.62,1207.38,1208.62,1100.0,1207.62,1208.62,1207.38,1208.62,1100.0
2020-08-06 12:05:00,1209.46,1210.65,1206.17,1209.83,1900.0,1209.46,1210.65,1206.17,1209.83,1900.0
2020-08-06 12:10:00,1209.83,1209.83,1207.12,1209.63,700.0,1209.83,1209.83,1207.12,1209.63,700.0
2020-08-06 12:15:00,1209.97,1209.97,1208.78,1208.78,400.0,1209.97,1209.97,1208.78,1208.78,400.0
2020-08-06 12:20:00,1209.33,1210.0,1209.32,1210.0,1000.0,1209.33,1210.0,1209.32,1210.0,1000.0
2020-08-06 12:25:00,1209.88,1210.59,1209.71,1210.59,700.0,1209.88,1210.59,1209.71,1210.59,700.0
2020-08-06 12:30:00,1209.33,1209.74,1207.45,1207.51,746.0,1209.33,1209.74,1207.45,1207.51,746.0
2020-08-06 12:35:00,1207.81,1210.64,1206.26,1210.54,4950.0,1207.81,1210.64,1206.26,1210.54,4950.0
2020-08-06 12:40:00,1211.13,1211.67,1210.43,1211.67,600.0,1211.13,1211.67,1210.43,1211.67,600.0
2020-08-06 12:45:00,1211.58,1211.59,1210.17,1210.25,500.0,1211.58,1211.59,1210.17,1210.25,500.0
2020-08-06 12:50:00,1211.33,1212.86,1210.4,1211.56,4100.0,1211.33,1212.86,1210.4,1211.56,4100.0
2020-08-06 12:55:00,1210.28,1211.85,1209.61,1211.85,2116.0,1210.28,1211.85,1209.61,1211.85,2116.0
2020-08-06 13:00:00,1212.0,1212.99,1211.26,1212.49,1400.0,1212.0,1212.99,1211.26,1212.49,1400.0
2020-08-06 13:05:00,1214.28,1214.3,1213.04,1213.07,1590.0,1214.28,1214.3,1213.04,1213.07,1590.0
2020-08-06 13:10:00,1213.07,1213.5,1212.25,1212.25,1100.0,1213.07,1213.5,1212.25,1212.25,1100.0
2020-08-06 13:15:00,1212.95,1213.03,1211.12,1213.03,1396.0,1212.95,1213.03,1211.12,1213.03,1396.0
2020-08-06 13:20:00,1213.04,1216.43,1213.02,1215.15,5632.0,1213.04,1216.43,1213.02,1215.15,5632.0
2020-08-06 13:25:00,1217.67,1220.0,1216.97,1219.59,1250.0,1217.67,1220.0,1216.97,1219.59,1250.0
2020-08-06 13:30:00,1220.37,1221.66,1218.69,1218.69,1558.0,1220.37,1221.66,1218.69,1218.69,1558.0
2020-08-06 13:35:00,1218.78,1219.07,1218.77,1219.07,200.0,1218.78,1219.07,1218.77,1219.07,200.0
2020-08-06 13:40:00,1218.85,1219.15,1215.08,1215.08,1800.0,1218.85,1219.15,1215.08,1215.08,1800.0
2020-08-06 13:45:00,1215.0,1218.16,1215.0,1218.15,300.0,1215.0,1218.16,1215.0,1218.15,300.0
2020-08-06 13:50:00,1220.31,1220.32,1217.88,1217.88,1400.0,1220.31,1220.32,1217.88,1217.88,1400.0
2020-08-06 13:55:00,1217.91,1217.91,1217.91,1217.91,100.0,1217.91,1217.91,1217.91,1217.91,100.0
2020-08-06 14:00:00,1219.1,1219.44,1218.23,1219.44,600.0,1219.1,1219.44,1218.23,1219.44,600.0
2020-08-06 14:05:00,1220.28,1222.81,1219.55,1221.79,1700.0,1220.28,1222.81,1219.55,1221.79,1700.0
2020-08-06 14:10:00,1223.58,1223.58,1223.2,1223.21,200.0,1223.58,1223.58,1223.2,1223.21,200.0
2020-08-06 14:15:00,1222.63,1223.02,1222.29,1222.3,500.0,1222.63,1223.02,1222.29,1222.3,500.0
2020-08-06 14:20:00,1223.1,1223.13,1222.82,1223.0,700.0,1223.1,1223.13,1222.82,1223.0,700.0
2020-08-06 14:25:00,1222.17,1222.52,1221.65,1222.0,1363.0,1222.17,1222.52,1221.65,1222.0,1363.0
2020-08-06 14:30:00,1222.7,1223.35,1222.2,1222.2,1400.0,1222.7,1223.35,1222.2,1222.2,1400.0
2020-08-06 14:35:00,1222.21,1222.4,1221.06,1221.07,400.0,1222.21,1222.4,1221.06,1221.07,400.0
2020-08-06 14:40:00,1221.08,1221.99,1221.07,1221.85,1675.0,1221.08,1221.99,1221.07,1221.85,1675.0
2020-08-06 14:45:00,1220.97,1221.19,1220.24,1221.18,300.0,1220.97,1221.19,1220.24,1221.18,300.0
2020-08-06 14:50:00,1221.53,1221.53,1220.02,1220.03,300.0,1221.53,1221.53,1220.02,1220.03,300.0
2020-08-06 14:55:00,1220.79,1221.73,1220.37,1220.38,700.0,1220.79,1221.73,1220.37,1220.38,700.0
2020-08-06 15:00:00,1220.83,1221.21,1219.2,1220.06,1525.0,1220.83,1221.21,1219.2,1220.06,1525.0
2020-08-06 15:05:00,1220.06,1220.08,1218.32,1218.32,1110.0,1220.06,1220.08,1218.32,1218.32,1110.0
2020-08-06 15:10:00,1218.98,1219.0,1218.24,1218.24,300.0,1218.98,1219.0,1218.24,1218.24,300.0
2020-08-06 15:15:00,1219.65,1219.65,1215.82,1216.74,3211.0,1219.65,1219.65,1215.82,1216.74,3211.0
2020-08-06 15:20:00,1217.96,1220.01,1217.96,1219.11,27599.0,1217.96,1220.01,1217.96,1219.11,27599.0
2020-08-06 15:25:00,1218.11,1218.44,1215.23,1215.23,1916.0,1218.11,1218.44,1215.23,1215.23,1916.0
2020-08-06 15:30:00,1216.81,1217.55,1215.24,1215.24,500.0,1216.81,1217.55,1215.24,1215.24,500.0
2020-08-06 15:35:00,1215.22,1218.22,1215.0,1217.33,2650.0,1215.22,1218.22,1215.0,1217.33,2650.0
2020-08-06 15:40:00,1217.37,1220.21,1217.37,1220.21,13250.0,1217.37,1220.21,1217.37,1220.21,13250.0
2020-08-06 15:45:00,1218.92,1220.34,1218.06,1218.06,1500.0,1218.92,1220.34,1218.06,1218.06,1500.0
2020-08-06 15:50:00,1218.27,1219.51,1217.71,1218.01,2200.0,1218.27,1219.51,1217.71,1218.01,2200.0
2020-08-06 15:55:00,1218.08,1221.39,1217.49,1219.67,11995.0,1218.08,1221.39,1217.49,1219.67,11995.0
2020-08-07 09:30:00,1218.0,1225.04,1216.0,1223.05,7397.0,1218.0,1225.04,1216.0,1223.05,7397.0
2020-08-07 09:35:00,1221.65,1224.46,1219.88,1220.66,12293.0,1221.65,1224.46,1219.88,1220.66,12293.0
2020-08-07 09:40:00,1222.62,1224.23,1218.17,1218.69,6814.0,1222.62,1224.23,1218.17,1218.69,6814.0
2020-08-07 09:45:00,1220.96,1222.62,1218.34,1222.22,2420.0,1220.96,1222.62,1218.34,1222.22,2420.0
2020-08-07 09:50:00,1222.49,1225.38,1221.93,1225.11,6286.0,1222.49,1225.38,1221.93,1225.11,6286.0
2020-08-07 09:55:00,1224.08,1225.25,1222.21,1224.74,8820.0,1224.08,1225.25,1222.21,1224.74,8820.0
2020-08-07 10:00:00,1224.0,1227.72,1224.0,1227.26,6232.0,1224.0,1227.72,1224.0,1227.26,6232.0
2020-08-07 10:05:00,1226.52,1227.22,1224.31,1226.77,5900.0,1226.52,1227.22,1224.31,1226.77,5900.0
2020-08-07 10:10:00,1226.95,1229.94,1226.42,1229.01,5844.0,1226.95,1229.94,1226.42,1229.01,5844.0
2020-08-07 10:15:00,1229.01,1230.47,1226.11,1228.37,3930.0,1229.01,1230.47,1226.11,1228.37,3930.0
2020-08-07 10:20:00,1229.0,1230.29,1227.62,1228.57,8117.0,1229.0,1230.29,1227.62,1228.57,8117.0
2020-08-07 10:25:00,1229.33,1230.49,1226.94,1228.3,6976.0,1229.33,1230.49,1226.94,1228.3,6976.0
2020-08-07 10:30:00,1229.0,1231.01,1226.49,1230.02,9322.0,1229.0,1231.01,1226.49,1230.02,9322.0
2020-08-07 10:35:00,1230.01,1232.88,1229.79,1232.12,11459.0,1230.01,1232.88,1229.79,1232.12,11459.0
2020-08-07 10:40:00,1232.06,1232.59,1230.0,1231.16,13267.0,1232.06,1232.59,1230.0,1231.16,13267.0
2020-08-07 10:45:00,1232.0,1234.23,1232.0,1232.5,3300.0,1232.0,1234.23,1232.0,1232.5,3300.0
2020-08-07 10:50:00,1233.51,1235.01,1232.0,1234.23,3434.0,1233.51,1235.01,1232.0,1234.23,3434.0
2020-08-07 10:55:00,1233.5,1234.98,1232.25,1233.05,4026.0,1233.5,1234.98,1232.25,1233.05,4026.0
2020-08-07 11:00:00,1234.04,1234.29,1231.12,1233.8,2735.0,1234.04,1234.29,1231.12,1233.8,2735.0
2020-08-07 11:05:00,1233.48,1233.65,1231.02,1232.0,2779.0,1233.48,1233.65,1231.02,1232.0,2779.0
2020-08-07 11:10:00,1233.0,1233.31,1231.92,1233.02,2980.0,1233.0,1233.31,1231.92,1233.02,2980.0
2020-08-07 11:15:00,1232.23,1232.95,1230.94,1231.63,3228.0,1232.23,1232.95,1230.94,1231.63,3228.0
2020-08-07 11:20:00,1231.61,1234.24,1230.49,1230.49,3713.0,1231.61,1234.24,1230.49,1230.49,3713.0
2020-08-07 11:25:00,1234.0,1234.0,1231.67,1233.63,1900.0,1234.0,1234.0,1231.67,1233.63,1900.0
2020-08-07 11:30:00,1230.97,1234.5,1230.97,1231.92,3788.0,1230.97,1234.5,1230.97,1231.92,3788.0
2020-08-07 11:35:00,1232.03,1232.03,1230.8,1231.55,4036.0,1232.03,1232.03,1230.8,1231.55,4036.0
2020-08-07 11:40:00,1231.78,1232.86,1231.02,1231.02,600.0,1231.78,1232.86,1231.02,1231.02,600.0
2020-08-07 11:45:00,1232.0,1232.86,1231.54,1232.85,779.0,1232.0,1232.86,1231.54,1232.85,779.0
2020-08-07 11:50:00,1231.55,1232.36,1230.02,1232.35,4264.0,1231.55,1232.36,1230.02,1232.35,4264.0
2020-08-07 11:55:00,1231.8,1231.8,1227.07,1228.26,3038.0,1231.8,1231.8,1227.07,1228.26,3038.0
2020-08-07 12:00:00,1226.27,1226.27,1222.56,1222.57,2686.0,1226.27,1226.27,1222.56,1222.57,2686.0
2020-08-07 12:05:00,1222.09,1223.21,1218.59,1222.0,3983.0,1222.09,1223.21,1218.59,1222.0,3983.0
2020-08-07 12:10:00,1223.96,1225.41,1223.95,1224.78,2050.0,1223.96,1225.41,1223.95,1224.78,2050.0
2020-08-07 12:15:00,1223.46,1226.49,1223.46,1226.18,1565.0,1223.46,1226.49,1223.46,1226.18,1565.0
2020-08-07 12:20:00,1224.47,1224.47,1224.34,1224.34,200.0,1224.47,1224.47,1224.34,1224.34,200.0
2020-08-07 12:25:00,1224.09,1224.09,1222.31,1222.32,1500.0,1224.09,1224.09,1222.31,1222.32,1500.0
2020-08-07 12:30:00,1221.42,1221.53,1219.83,1219.83,2065.0,1221.42,1221.53,1219.83,1219.83,2065.0
2020-08-07 12:35:00,1220.69,1221.78,1219.48,1219.48,1500.0,1220.69,1221.78,1219.48,1219.48,1500.0
2020-08-07 12:40:00,1219.68,1219.69,1216.23,1216.45,3100.0,1219.68,1219.69,1216.23,1216.45,3100.0
2020-08-07 12:45:00,1216.24,1217.35,1211.03,1211.03,3600.0,1216.24,1217.35,1211.03,1211.03,3600.0
2020-08-07 12:50:00,1213.44,1213.44,1206.1,1209.19,5299.0,1213.44,1213.44,1206.1,1209.19,5299.0
2020-08-07 12:55:00,1207.24,1207.95,1204.56,1204.86,5440.0,1207.24,1207.95,1204.56,1204.86,5440.0
2020-08-07 13:00:00,1203.31,1205.57,1200.15,1202.14,4320.0,1203.31,1205.57,1200.15,1202.14,4320.0
2020-08-07 13:05:00,1202.22,1202.22,1195.84,1198.55,2880.0,1202.22,1202.22,1195.84,1198.55,2880.0
2020-08-07 13:10:00,1197.0,1197.0,1192.12,1194.12,4935.0,1197.0,1197.0,1192.12,1194.12,4935.0
2020-08-07 13:15:00,1191.8,1191.8,1188.0,1188.0,10244.0,1191.8,1191.8,1188.0,1188.0,10244.0
2020-08-07 13:20:00,1188.0,1189.6,1180.01,1180.01,3011.0,1188.0,1189.6,1180.01,1180.01,3011.0
2020-08-07 13:25:00,1180.01,1184.47,1179.08,1184.46,8760.0,1180.01,1184.47,1179.08,1184.46,8760.0
2020-08-07 13:30:00,1184.01,1186.45,1181.62,1185.0,6168.0,1184.01,1186.45,1181.62,1185.0,6168.0
2020-08-07 13:35:00,1186.13,1195.9,1186.13,1190.9,6644.0,1186.13,1195.9,1186.13,1190.9,6644.0
2020-08-07 13:40:00,1190.98,1192.87,1188.02,1188.03,3811.0,1190.98,1192.87,1188.02,1188.03,3811.0
2020-08-07 13:45:00,1188.12,1188.23,1178.65,1180.22,4506.0,1188.12,1188.23,1178.65,1180.22,4506.0
2020-08-07 13:50:00,1178.66,1180.99,1175.84,1176.19,4200.0,1178.66,1180.99,1175.84,1176.19,4200.0
2020-08-07 13:55:00,1176.02,1179.01,1176.02,1176.29,6822.0,1176.02,1179.01,1176.02,1176.29,6822.0
2020-08-07 14:00:00,1176.19,1179.71,1174.68,1176.09,5863.0,1176.19,1179.71,1174.68,1176.09,5863.0
2020-08-07 14:05:00,1175.24,1176.51,1169.01,1170.0,2877.0,1175.24,1176.51,1169.01,1170.0,2877.0
2020-08-07 14:10:00,1170.74,1172.47,1167.41,1169.78,7073.0,1170.74,1172.47,1167.41,1169.78,7073.0
2020-08-07 14:15:00,1169.16,1171.46,1167.76,1169.01,3384.0,1169.16,1171.46,1167.76,1169.01,3384.0
2020-08-07 14:20:00,1169.35,1169.65,1162.31,1162.32,4512.0,1169.35,1169.65,1162.31,1162.32,4512.0
2020-08-07 14:25:00,1162.66,1170.08,1162.65,1167.94,4100.0,1162.66,1170.08,1162.65,1167.94,4100.0
2020-08-07 14:30:00,1172.79,1172.8,1167.26,1170.0,4751.0,1172.79,1172.8,1167.26,1170.0,4751.0
2020-08-07 14:35:00,1170.26,1171.01,1168.51,1169.14,5793.0,1170.26,1171.01,1168.51,1169.14,5793.0
2020-08-07 14:40:00,1169.2,1169.2,1163.88,1167.12,7781.0,1169.2,1169.2,1163.88,1167.12,7781.0
2020-08-07 14:45:00,1169.8,1171.47,1167.29,1170.41,5749.0,1169.8,1171.47,1167.29,1170.41,5749.0
2020-08-07 14:50:00,1169.41,1173.26,1166.75,1171.54,11887.0,1169.41,1173.26,1166.75,1171.54,11887.0
2020-08-07 14:55:00,1172.0,1172.68,1169.28,1170.02,5287.0,1172.0,1172.68,1169.28,1170.02,5287.0
2020-08-07 15:00:00,1170.61,1172.23,1169.76,1172.23,7584.0,1170.61,1172.23,1169.76,1172.23,7584.0
2020-08-07 15:05:00,1174.33,1175.84,1172.49,1175.66,6265.0,1174.33,1175.84,1172.49,1175.66,6265.0
2020-08-07 15:10:00,1174.46,1175.91,1173.1,1173.5,2342.0,1174.46,1175.91,1173.1,1173.5,2342.0
2020-08-07 15:15:00,1174.37,1186.23,1173.5,1185.81,7029.0,1174.37,1186.23,1173.5,1185.81,7029.0
2020-08-07 15:20:00,1185.84,1194.95,1184.85,1191.25,7297.0,1185.84,1194.95,1184.85,1191.25,7297.0
2020-08-07 15:25:00,1190.14,1198.98,1190.0,1195.29,8193.0,1190.14,1198.98,1190.0,1195.29,8193.0
2020-08-07 15:30:00,1194.38,1197.74,1192.41,1197.1,3520.0,1194.38,1197.74,1192.41,1197.1,3520.0
2020-08-07 15:35:00,1196.69,1204.72,1195.37,1204.52,9706.0,1196.69,1204.72,1195.37,1204.52,9706.0
2020-08-07 15:40:00,1203.02,1207.4,1195.47,1197.0,22089.0,1203.02,1207.4,1195.47,1197.0,22089.0
2020-08-07 15:45:00,1196.98,1199.38,1194.75,1194.84,22287.0,1196.98,1199.38,1194.75,1194.84,22287.0
2020-08-07 15:50:00,1194.51,1194.51,1188.01,1193.81,17742.0,1194.51,1194.51,1188.01,1193.81,17742.0
2020-08-07 15:55:00,1194.42,1194.42,1182.31,1192.54,40715.0,1194.42,1194.42,1182.31,1192.54,40715.0
2020-08-10 09:30:00,1267.0,1270.0,1193.72,1212.47,32324.0,1267.0,1270.0,1193.72,1212.47,32324.0
2020-08-10 09:35:00,1194.32,1204.9,1164.99,1168.48,22682.0,1194.32,1204.9,1164.99,1168.48,22682.0
2020-08-10 09:40:00,1165.0,1195.68,1163.2,1172.63,17476.0,1165.0,1195.68,1163.2,1172.63,17476.0
2020-08-10 09:45:00,1173.0,1185.55,1144.99,1145.0,18360.0,1173.0,1185.55,1144.99,1145.0,18360.0
2020-08-10 09:50:00,1141.02,1143.31,1111.11,1141.27,27260.0,1141.02,1143.31,1111.11,1141.27,27260.0
2020-08-10 09:55:00,1149.52,1151.72,1139.67,1146.34,18238.0,1149.52,1151.72,1139.67,1146.34,18238.0
2020-08-10 10:00:00,1143.73,1152.92,1135.04,1140.03,10175.0,1143.73,1152.92,1135.04,1140.03,10175.0
2020-08-10 10:05:00,1142.24,1152.17,1139.06,1142.1,5053.0,1142.24,1152.17,1139.06,1142.1,5053.0
2020-08-10 10:10:00,1148.9,1159.5,1142.16,1149.47,3681.0,1148.9,1159.5,1142.16,1149.47,3681.0
2020-08-10 10:15:00,1153.75,1160.0,1143.3,1151.09,9426.0,1153.75,1160.0,1143.3,1151.09,9426.0
2020-08-10 10:20:00,1154.5,1155.39,1148.12,1149.87,8828.0,1154.5,1155.39,1148.12,1149.87,8828.0
2020-08-10 10:25:00,1152.69,1152.7,1147.97,1149.85,4447.0,1152.69,1152.7,1147.97,1149.85,4447.0
2020-08-10 10:30:00,1151.71,1151.71,1135.0,1143.04,3871.0,1151.71,1151.71,1135.0,1143.04,3871.0
2020-08-10 10:35:00,1143.02,1147.83,1135.0,1136.32,6786.0,1143.02,1147.83,1135.0,1136.32,6786.0
2020-08-10 10:40:00,1130.0,1135.0,1115.0,1121.99,14662.0,1130.0,1135.0,1115.0,1121.99,14662.0
2020-08-10 10:45:00,1120.7,1124.3,1104.57,1110.0,11952.0,1120.7,1124.3,1104.57,1110.0,11952.0
2020-08-10 10:50:00,1111.45,1113.69,1092.0,1110.0,10758.0,1111.45,1113.69,1092.0,1110.0,10758.0
2020-08-10 10:55:00,1105.74,1108.96,1090.0,1105.63,11437.0,1105.74,1108.96,1090.0,1105.63,11437.0
2020-08-10 11:00:00,1110.66,1114.98,1101.01,1101.01,7410.0,1110.66,1114.98,1101.01,1101.01,7410.0
2020-08-10 11:05:00,1110.0,1120.29,1103.39,1115.0,8174.0,1110.0,1120.29,1103.39,1115.0,8174.0
2020-08-10 11:10:00,1110.53,1122.33,1109.55,1115.82,16901.0,1110.53,1122.33,1109.55,1115.82,16901.0
2020-08-10 11:15:00,1116.0,1116.5,1100.0,1114.51,6219.0,1116.0,1116.5,1100.0,1114.51,6219.0
2020-08-10 11:20:00,1119.68,1121.99,1110.06,1116.35,2100.0,1119.68,1121.99,1110.06,1116.35,2100.0
2020-08-10 11:25:00,1117.36,1120.35,1103.23,1119.0,8679.0,1117.36,1120.35,1103.23,1119.0,8679.0
2020-08-10 11:30:00,1117.97,1119.01,1105.01,1116.5,5854.0,1117.97,1119.01,1105.01,1116.5,5854.0
2020-08-10 11:35:00,1114.85,1115.9,1111.11,1112.0,7318.0,1114.85,1115.9,1111.11,1112.0,7318.0
2020-08-10 11:40:00,1105.11,1114.0,1105.1,1108.0,4172.0,1105.11,1114.0,1105.1,1108.0,4172.0
2020-08-10 11:45:00,1108.0,1108.0,1100.0,1100.1,5118.0,1108.0,1108.0,1100.0,1100.1,5118.0
2020-08-10 11:50:00,1102.15,1111.83,1102.15,1109.0,2804.0,1102.15,1111.83,1102.15,1109.0,2804.0
2020-08-10 11:55:00,1109.13,1111.64,1104.53,1107.2,3798.0,1109.13,1111.64,1104.53,1107.2,3798.0
2020-08-10 12:00:00,1106.5,1108.32,1098.66,1100.91,7771.0,1106.5,1108.32,1098.66,1100.91,7771.0
2020-08-10 12:05:00,1101.66,1106.76,1101.66,1103.52,2800.0,1101.66,1106.76,1101.66,1103.52,2800.0
2020-08-10 12:10:00,1103.61,1107.0,1101.03,1101.03,3272.0,1103.61,1107.0,1101.03,1101.03,3272.0
2020-08-10 12:15:00,1102.77,1106.04,1095.0,1101.54,4422.0,1102.77,1106.04,1095.0,1101.54,4422.0
2020-08-10 12:20:00,1102.5,1105.0,1102.5,1105.0,1192.0,1102.5,1105.0,1102.5,1105.0,1192.0
2020-08-10 12:25:00,1101.7,1105.0,1101.7,1104.42,606.0,1101.7,1105.0,1101.7,1104.42,606.0
2020-08-10 12:30:00,1104.69,1106.23,1101.22,1105.43,4173.0,1104.69,1106.23,1101.22,1105.43,4173.0
2020-08-10 12:35:00,1105.0,1109.99,1104.99,1105.16,12792.0,1105.0,1109.99,1104.99,1105.16,12792.0
2020-08-10 12:40:00,1105.22,1107.7,1103.08,1107.7,10994.0,1105.22,1107.7,1103.08,1107.7,10994.0
2020-08-10 12:45:00,1112.89,1117.0,1112.0,1114.11,5933.0,1112.89,1117.0,1112.0,1114.11,5933.0
2020-08-10 12:50:00,1115.59,1117.45,1113.9,1116.96,3525.0,1115.59,1117.45,1113.9,1116.96,3525.0
2020-08-10 12:55:00,1118.55,1119.75,1116.14,1118.59,3015.0,1118.55,1119.75,1116.14,1118.59,3015.0
2020-08-10 13:00:00,1118.59,1123.47,1115.01,1120.01,6471.0,1118.59,1123.47,1115.01,1120.01,6471.0
2020-08-10 13:05:00,1117.79,1140.92,1117.78,1139.97,6994.0,1117.79,1140.92,1117.78,1139.97,6994.0
2020-08-10 13:10:00,1138.85,1148.0,1133.51,1133.51,6593.0,1138.85,1148.0,1133.51,1133.51,6593.0
2020-08-10 13:15:00,1135.62,1143.51,1135.37,1139.5,4916.0,1135.62,1143.51,1135.37,1139.5,4916.0
2020-08-10 13:20:00,1142.64,1154.57,1142.25,1151.09,7823.0,1142.64,1154.57,1142.25,1151.09,7823.0
2020-08-10 13:25:00,1151.33,1155.01,1140.98,1147.97,5806.0,1151.33,1155.01,1140.98,1147.97,5806.0
2020-08-10 13:30:00,1148.01,1160.76,1145.36,1155.7,7058.0,1148.01,1160.76,1145.36,1155.7,7058.0
2020-08-10 13:35:00,1151.17,1157.9,1142.33,1150.85,19547.0,1151.17,1157.9,1142.33,1150.85,19547.0
2020-08-10 13:40:00,1150.49,1150.49,1134.0,1138.0,5682.0,1150.49,1150.49,1134.0,1138.0,5682.0
2020-08-10 13:45:00,1139.35,1139.35,1136.38,1136.38,500.0,1139.35,1139.35,1136.38,1136.38,500.0
2020-08-10 13:50:00,1142.45,1143.06,1140.16,1143.05,1500.0,1142.45,1143.06,1140.16,1143.05,1500.0
2020-08-10 13:55:00,1145.42,1145.42,1135.52,1139.89,1978.0,1145.42,1145.42,1135.52,1139.89,1978.0
2020-08-10 14:00:00,1140.99,1140.99,1137.71,1139.03,1000.0,1140.99,1140.99,1137.71,1139.03,1000.0
2020-08-10 14:05:00,1141.59,1144.35,1140.93,1141.0,2500.0,1141.59,1144.35,1140.93,1141.0,2500.0
2020-08-10 14:10:00,1142.08,1142.23,1135.72,1136.32,1300.0,1142.08,1142.23,1135.72,1136.32,1300.0
2020-08-10 14:15:00,1137.7,1145.0,1137.69,1144.33,2261.0,1137.7,1145.0,1137.69,1144.33,2261.0
2020-08-10 14:20:00,1143.62,1145.09,1138.26,1140.0,18044.0,1143.62,1145.09,1138.26,1140.0,18044.0
2020-08-10 14:25:00,1140.0,1140.58,1137.49,1137.49,1337.0,1140.0,1140.58,1137.49,1137.49,1337.0
2020-08-10 14:30:00,1139.99,1146.0,1139.01,1142.08,7076.0,1139.99,1146.0,1139.01,1142.08,7076.0
2020-08-10 14:35:00,1142.35,1143.01,1139.0,1139.0,2224.0,1142.35,1143.01,1139.0,1139.0,2224.0
2020-08-10 14:40:00,1139.05,1139.05,1137.29,1137.94,1125.0,1139.05,1139.05,1137.29,1137.94,1125.0
2020-08-10 14:45:00,1136.04,1137.06,1135.0,1136.5,515.0,1136.04,1137.06,1135.0,1136.5,515.0
2020-08-10 14:50:00,1135.31,1138.06,1135.3,1137.7,1890.0,1135.31,1138.06,1135.3,1137.7,1890.0
2020-08-10 14:55:00,1138.95,1142.96,1138.35,1141.56,3793.0,1138.95,1142.96,1138.35,1141.56,3793.0
2020-08-10 15:00:00,1141.99,1142.87,1135.77,1142.59,3650.0,1141.99,1142.87,1135.77,1142.59,3650.0
2020-08-10 15:05:00,1143.08,1143.08,1138.2,1138.21,1400.0,1143.08,1143.08,1138.2,1138.21,1400.0
2020-08-10 15:10:00,1138.28,1140.23,1137.29,1137.3,1228.0,1138.28,1140.23,1137.29,1137.3,1228.0
2020-08-10 15:15:00,1136.23,1137.32,1134.25,1135.34,3050.0,1136.23,1137.32,1134.25,1135.34,3050.0
2020-08-10 15:20:00,1136.42,1136.81,1132.28,1132.35,3171.0,1136.42,1136.81,1132.28,1132.35,3171.0
2020-08-10 15:25:00,1131.73,1131.74,1125.25,1127.65,4214.0,1131.73,1131.74,1125.25,1127.65,4214.0
2020-08-10 15:30:00,1129.63,1134.88,1129.24,1132.88,3807.0,1129.63,1134.88,1129.24,1132.88,3807.0
2020-08-10 15:35:00,1134.19,1135.87,1132.24,1134.86,3435.0,1134.19,1135.87,1132.24,1134.86,3435.0
2020-08-10 15:40:00,1135.04,1135.86,1130.56,1132.29,4497.0,1135.04,1135.86,1130.56,1132.29,4497.0
2020-08-10 15:45:00,1130.81,1133.03,1127.67,1129.92,8492.0,1130.81,1133.03,1127.67,1129.92,8492.0
2020-08-10 15:50:00,1131.96,1134.2,1129.42,1132.63,10159.0,1131.96,1134.2,1129.42,1132.63,10159.0
2020-08-10 15:55:00,1132.64,1136.77,1107.01,1109.99,63480.0,1132.64,1136.77,1107.01,1109.99,63480.0
2020-08-11 09:30:00,1137.99,1137.99,1110.95,1118.99,24793.0,1137.99,1137.99,1110.95,1118.99,24793.0
2020-08-11 09:35:00,1115.0,1133.53,1111.02,1133.53,8267.0,1115.0,1133.53,1111.02,1133.53,8267.0
2020-08-11 09:40:00,1134.68,1139.99,1124.39,1129.6,13372.0,1134.68,1139.99,1124.39,1129.6,13372.0
2020-08-11 09:45:00,1131.42,1135.8,1130.59,1130.59,5354.0,1131.42,1135.8,1130.59,1130.59,5354.0
2020-08-11 09:50:00,1132.51,1137.21,1130.04,1132.79,4450.0,1132.51,1137.21,1130.04,1132.79,4450.0
2020-08-11 09:55:00,1134.38,1146.0,1134.38,1143.56,8190.0,1134.38,1146.0,1134.38,1143.56,8190.0
2020-08-11 10:00:00,1143.55,1145.34,1131.68,1131.69,2970.0,1143.55,1145.34,1131.68,1131.69,2970.0
2020-08-11 10:05:00,1131.45,1131.82,1125.71,1131.42,1400.0,1131.45,1131.82,1125.71,1131.42,1400.0
2020-08-11 10:10:00,1129.0,1129.71,1120.5,1124.0,13254.0,1129.0,1129.71,1120.5,1124.0,13254.0
2020-08-11 10:15:00,1122.97,1125.29,1117.24,1119.08,8509.0,1122.97,1125.29,1117.24,1119.08,8509.0
2020-08-11 10:20:00,1115.41,1121.0,1111.82,1120.0,7879.0,1115.41,1121.0,1111.82,1120.0,7879.0
2020-08-11 10:25:00,1119.9,1120.53,1115.0,1118.0,4076.0,1119.9,1120.53,1115.0,1118.0,4076.0
2020-08-11 10:30:00,1115.34,1115.34,1102.32,1103.35,3955.0,1115.34,1115.34,1102.32,1103.35,3955.0
2020-08-11 10:35:00,1104.69,1115.01,1103.0,1114.36,4838.0,1104.69,1115.01,1103.0,1114.36,4838.0
2020-08-11 10:40:00,1113.01,1113.63,1107.06,1113.63,5275.0,1113.01,1113.63,1107.06,1113.63,5275.0
2020-08-11 10:45:00,1111.35,1118.0,1108.29,1115.15,3496.0,1111.35,1118.0,1108.29,1115.15,3496.0
2020-08-11 10:50:00,1115.54,1116.0,1113.85,1113.85,700.0,1115.54,1116.0,1113.85,1113.85,700.0
2020-08-11 10:55:00,1115.36,1116.53,1114.24,1115.73,4131.0,1115.36,1116.53,1114.24,1115.73,4131.0
2020-08-11 11:00:00,1114.99,1122.14,1114.62,1120.0,9942.0,1114.99,1122.14,1114.62,1120.0,9942.0
2020-08-11 11:05:00,1120.01,1120.6,1116.8,1120.6,7226.0,1120.01,1120.6,1116.8,1120.6,7226.0
2020-08-11 11:10:00,1120.6,1128.0,1120.59,1127.29,5301.0,1120.6,1128.0,1120.59,1127.29,5301.0
2020-08-11 11:15:00,1125.53,1125.88,1120.12,1124.5,10375.0,1125.53,1125.88,1120.12,1124.5,10375.0
2020-08-11 11:20:00,1126.26,1126.67,1123.19,1126.67,2728.0,1126.26,1126.67,1123.19,1126.67,2728.0
2020-08-11 11:25:00,1126.45,1127.89,1124.41,1125.98,3935.0,1126.45,1127.89,1124.41,1125.98,3935.0
2020-08-11 11:30:00,1125.59,1126.53,1124.98,1124.98,1400.0,1125.59,1126.53,1124.98,1124.98,1400.0
2020-08-11 11:35:00,1124.88,1130.26,1124.88,1127.5,1330.0,1124.88,1130.26,1124.88,1127.5,1330.0
2020-08-11 11:40:00,1129.85,1129.85,1126.07,1126.4,5237.0,1129.85,1129.85,1126.07,1126.4,5237.0
2020-08-11 11:45:00,1126.4,1126.4,1125.95,1125.95,200.0,1126.4,1126.4,1125.95,1125.95,200.0
2020-08-11 11:50:00,1126.69,1126.7,1120.0,1122.63,2297.0,1126.69,1126.7,1120.0,1122.63,2297.0
2020-08-11 11:55:00,1122.66,1122.66,1120.07,1121.37,400.0,1122.66,1122.66,1120.07,1121.37,400.0
2020-08-11 12:00:00,1121.33,1121.34,1120.0,1120.8,1030.0,1121.33,1121.34,1120.0,1120.8,1030.0
2020-08-11 12:05:00,1120.0,1120.41,1118.89,1119.96,2841.0,1120.0,1120.41,1118.89,1119.96,2841.0
2020-08-11 12:10:00,1120.61,1122.69,1120.59,1122.68,1900.0,1120.61,1122.69,1120.59,1122.68,1900.0
2020-08-11 12:15:00,1123.79,1128.0,1123.04,1125.01,2500.0,1123.79,1128.0,1123.04,1125.01,2500.0
2020-08-11 12:20:00,1123.69,1125.52,1123.01,1124.26,1400.0,1123.69,1125.52,1123.01,1124.26,1400.0
2020-08-11 12:25:00,1124.73,1125.88,1124.72,1125.69,744.0,1124.73,1125.88,1124.72,1125.69,744.0
2020-08-11 12:30:00,1125.4,1125.4,1120.98,1121.71,873.0,1125.4,1125.4,1120.98,1121.71,873.0
2020-08-11 12:35:00,1122.66,1130.15,1122.28,1130.0,10122.0,1122.66,1130.15,1122.28,1130.0,10122.0
2020-08-11 12:40:00,1129.03,1129.29,1125.54,1126.38,4633.0,1129.03,1129.29,1125.54,1126.38,4633.0
2020-08-11 12:45:00,1125.31,1126.53,1124.66,1125.02,1336.0,1125.31,1126.53,1124.66,1125.02,1336.0
2020-08-11 12:50:00,1125.5,1130.05,1124.05,1129.62,6300.0,1125.5,1130.05,1124.05,1129.62,6300.0
2020-08-11 12:55:00,1128.7,1129.51,1128.01,1128.76,700.0,1128.7,1129.51,1128.01,1128.76,700.0
2020-08-11 13:00:00,1128.25,1128.75,1124.3,1124.54,1800.0,1128.25,1128.75,1124.3,1124.54,1800.0
2020-08-11 13:05:00,1125.36,1127.86,1122.53,1123.27,2700.0,1125.36,1127.86,1122.53,1123.27,2700.0
2020-08-11 13:10:00,1124.41,1127.99,1122.65,1125.57,4582.0,1124.41,1127.99,1122.65,1125.57,4582.0
2020-08-11 13:15:00,1123.39,1127.02,1123.39,1125.64,825.0,1123.39,1127.02,1123.39,1125.64,825.0
2020-08-11 13:20:00,1125.38,1127.65,1122.66,1123.41,2800.0,1125.38,1127.65,1122.66,1123.41,2800.0
2020-08-11 13:25:00,1125.0,1127.49,1122.89,1127.0,4720.0,1125.0,1127.49,1122.89,1127.0,4720.0
2020-08-11 13:30:00,1125.0,1126.54,1124.56,1125.16,2900.0,1125.0,1126.54,1124.56,1125.16,2900.0
2020-08-11 13:35:00,1125.16,1125.16,1125.16,1125.16,0.0,1125.16,1125.16,1125.16,1125.16,0.0
2020-08-11 13:40:00,1123.54,1123.54,1121.89,1122.18,500.0,1123.54,1123.54,1121.89,1122.18,500.0
2020-08-11 13:45:00,1123.21,1123.6,1121.38,1122.37,700.0,1123.21,1123.6,1121.38,1122.37,700.0
2020-08-11 13:50:00,1121.99,1122.37,1119.7,1121.0,3301.0,1121.99,1122.37,1119.7,1121.0,3301.0
2020-08-11 13:55:00,1121.0,1121.0,1117.79,1120.0,1199.0,1121.0,1121.0,1117.79,1120.0,1199.0
2020-08-11 14:00:00,1117.5,1117.5,1116.5,1116.5,200.0,1117.5,1117.5,1116.5,1116.5,200.0
2020-08-11 14:05:00,1117.48,1117.64,1111.85,1111.85,4996.0,1117.48,1117.64,1111.85,1111.85,4996.0
2020-08-11 14:10:00,1113.24,1115.77,1111.35,1113.87,8372.0,1113.24,1115.77,1111.35,1113.87,8372.0
2020-08-11 14:15:00,1115.64,1117.04,1113.88,1116.0,4750.0,1115.64,1117.04,1113.88,1116.0,4750.0
2020-08-11 14:20:00,1115.99,1118.0,1115.99,1117.61,3226.0,1115.99,1118.0,1115.99,1117.61,3226.0
2020-08-11 14:25:00,1117.06,1118.0,1114.75,1115.0,3517.0,1117.06,1118.0,1114.75,1115.0,3517.0
2020-08-11 14:30:00,1115.43,1118.56,1112.69,1118.22,4100.0,1115.43,1118.56,1112.69,1118.22,4100.0
2020-08-11 14:35:00,1117.88,1118.99,1112.91,1118.18,2925.0,1117.88,1118.99,1112.91,1118.18,2925.0
2020-08-11 14:40:00,1117.28,1124.22,1117.27,1124.21,1400.0,1117.28,1124.22,1117.27,1124.21,1400.0
2020-08-11 14:45:00,1122.41,1126.58,1122.41,1125.85,3946.0,1122.41,1126.58,1122.41,1125.85,3946.0
2020-08-11 14:50:00,1126.98,1126.98,1121.04,1125.0,3583.0,1126.98,1126.98,1121.04,1125.0,3583.0
2020-08-11 14:55:00,1125.66,1125.84,1124.51,1125.45,5500.0,1125.66,1125.84,1124.51,1125.45,5500.0
2020-08-11 15:00:00,1124.52,1124.52,1121.85,1122.16,1100.0,1124.52,1124.52,1121.85,1122.16,1100.0
2020-08-11 15:05:00,1118.74,1118.76,1115.49,1116.01,2708.0,1118.74,1118.76,1115.49,1116.01,2708.0
2020-08-11 15:10:00,1116.25,1118.5,1115.46,1117.75,1600.0,1116.25,1118.5,1115.46,1117.75,1600.0
2020-08-11 15:15:00,1116.43,1118.75,1112.47,1118.75,3300.0,1116.43,1118.75,1112.47,1118.75,3300.0
2020-08-11 15:20:00,1116.06,1118.77,1114.56,1117.22,3077.0,1116.06,1118.77,1114.56,1117.22,3077.0
2020-08-11 15:25:00,1114.99,1118.92,1114.9,1117.0,3000.0,1114.99,1118.92,1114.9,1117.0,3000.0
2020-08-11 15:30:00,1116.99,1117.1,1107.68,1110.74,6003.0,1116.99,1117.1,1107.68,1110.74,6003.0
2020-08-11 15:35:00,1109.7,1113.0,1109.7,1112.96,3898.0,1109.7,1113.0,1109.7,1112.96,3898.0
2020-08-11 15:40:00,1113.29,1113.95,1111.34,1111.92,4820.0,1113.29,1113.95,1111.34,1111.92,4820.0
2020-08-11 15:45:00,1111.51,1111.81,1105.01,1109.09,9020.0,1111.51,1111.81,1105.01,1109.09,9020.0
2020-08-11 15:50:00,1107.53,1109.59,1105.5,1106.01,6603.0,1107.53,1109.59,1105.5,1106.01,6603.0
2020-08-11 15:55:00,1106.65,1109.03,1097.72,1099.55,41673.0,1106.65,1109.03,1097.72,1099.55,41673.0
2020-08-12 09:30:00,1117.42,1128.86,1112.56,1125.0,17487.0,1117.42,1128.86,1112.56,1125.0,17487.0
2020-08-12 09:35:00,1122.63,1138.97,1120.0,1138.97,9510.0,1122.63,1138.97,1120.0,1138.97,9510.0
2020-08-12 09:40:00,1127.84,1138.16,1120.56,1124.0,8111.0,1127.84,1138.16,1120.56,1124.0,8111.0
2020-08-12 09:45:00,1130.73,1131.5,1124.35,1127.98,9141.0,1130.73,1131.5,1124.35,1127.98,9141.0
2020-08-12 09:50:00,1127.5,1133.11,1127.49,1130.58,2450.0,1127.5,1133.11,1127.49,1130.58,2450.0
2020-08-12 09:55:00,1131.46,1131.47,1118.41,1124.91,11337.0,1131.46,1131.47,1118.41,1124.91,11337.0
2020-08-12 10:00:00,1124.99,1131.98,1122.83,1125.77,12905.0,1124.99,1131.98,1122.83,1125.77,12905.0
2020-08-12 10:05:00,1126.11,1129.4,1123.06,1123.07,5784.0,1126.11,1129.4,1123.06,1123.07,5784.0
2020-08-12 10:10:00,1123.16,1124.98,1123.16,1124.98,500.0,1123.16,1124.98,1123.16,1124.98,500.0
2020-08-12 10:15:00,1124.99,1126.45,1120.26,1121.04,4640.0,1124.99,1126.45,1120.26,1121.04,4640.0
2020-08-12 10:20:00,1122.23,1122.96,1119.53,1121.0,1617.0,1122.23,1122.96,1119.53,1121.0,1617.0
2020-08-12 10:25:00,1122.5,1127.84,1122.41,1125.62,2310.0,1122.5,1127.84,1122.41,1125.62,2310.0
2020-08-12 10:30:00,1127.66,1129.94,1122.0,1122.01,3630.0,1127.66,1129.94,1122.0,1122.01,3630.0
2020-08-12 10:35:00,1123.82,1124.57,1121.78,1122.98,4450.0,1123.82,1124.57,1121.78,1122.98,4450.0
2020-08-12 10:40:00,1122.77,1123.75,1122.06,1123.0,900.0,1122.77,1123.75,1122.06,1123.0,900.0
2020-08-12 10:45:00,1123.0,1123.8,1118.39,1119.01,1700.0,1123.0,1123.8,1118.39,1119.01,1700.0
2020-08-12 10:50:00,1121.37,1123.83,1119.0,1119.0,2710.0,1121.37,1123.83,1119.0,1119.0,2710.0
2020-08-12 10:55:00,1121.83,1123.79,1121.35,1121.35,1200.0,1121.83,1123.79,1121.35,1121.35,1200.0
2020-08-12 11:00:00,1122.37,1123.09,1121.01,1122.7,1235.0,1122.37,1123.09,1121.01,1122.7,1235.0
2020-08-12 11:05:00,1123.94,1125.13,1122.07,1122.1,1842.0,1123.94,1125.13,1122.07,1122.1,1842.0
2020-08-12 11:10:00,1123.49,1123.49,1118.6,1118.62,3670.0,1123.49,1123.49,1118.6,1118.62,3670.0
2020-08-12 11:15:00,1118.31,1120.4,1113.11,1114.92,8445.0,1118.31,1120.4,1113.11,1114.92,8445.0
2020-08-12 11:20:00,1116.13,1119.5,1115.09,1118.53,2900.0,1116.13,1119.5,1115.09,1118.53,2900.0
2020-08-12 11:25:00,1120.0,1120.99,1117.63,1119.53,3320.0,1120.0,1120.99,1117.63,1119.53,3320.0
2020-08-12 11:30:00,1119.99,1120.71,1114.14,1115.97,4418.0,1119.99,1120.71,1114.14,1115.97,4418.0
2020-08-12 11:35:00,1115.69,1117.73,1114.3,1116.25,2779.0,1115.69,1117.73,1114.3,1116.25,2779.0
2020-08-12 11:40:00,1116.5,1118.39,1115.0,1115.0,2288.0,1116.5,1118.39,1115.0,1115.0,2288.0
2020-08-12 11:45:00,1115.89,1115.9,1112.0,1115.72,6292.0,1115.89,1115.9,1112.0,1115.72,6292.0
2020-08-12 11:50:00,1116.31,1116.32,1112.24,1113.31,3859.0,1116.31,1116.32,1112.24,1113.31,3859.0
2020-08-12 11:55:00,1114.44,1115.37,1113.84,1114.0,2658.0,1114.44,1115.37,1113.84,1114.0,2658.0
2020-08-12 12:00:00,1115.06,1115.06,1113.14,1114.94,3500.0,1115.06,1115.06,1113.14,1114.94,3500.0
2020-08-12 12:05:00,1115.11,1115.67,1111.82,1114.0,2200.0,1115.11,1115.67,1111.82,1114.0,2200.0
2020-08-12 12:10:00,1114.54,1115.67,1114.02,1115.67,1300.0,1114.54,1115.67,1114.02,1115.67,1300.0
2020-08-12 12:15:00,1115.52,1115.77,1113.14,1113.15,1758.0,1115.52,1115.77,1113.14,1113.15,1758.0
2020-08-12 12:20:00,1114.31,1115.74,1113.14,1115.07,4574.0,1114.31,1115.74,1113.14,1115.07,4574.0
2020-08-12 12:25:00,1115.03,1120.66,1115.03,1119.21,8378.0,1115.03,1120.66,1115.03,1119.21,8378.0
2020-08-12 12:30:00,1119.21,1119.63,1115.96,1119.18,3134.0,1119.21,1119.63,1115.96,1119.18,3134.0
2020-08-12 12:35:00,1118.47,1119.6,1118.47,1118.77,850.0,1118.47,1119.6,1118.47,1118.77,850.0
2020-08-12 12:40:00,1120.0,1120.13,1118.84,1120.12,1910.0,1120.0,1120.13,1118.84,1120.12,1910.0
2020-08-12 12:45:00,1119.9,1121.0,1118.62,1119.32,3985.0,1119.9,1121.0,1118.62,1119.32,3985.0
2020-08-12 12:50:00,1120.85,1121.32,1118.61,1119.73,3905.0,1120.85,1121.32,1118.61,1119.73,3905.0
2020-08-12 12:55:00,1121.65,1121.65,1113.89,1113.89,1800.0,1121.65,1121.65,1113.89,1113.89,1800.0
2020-08-12 13:00:00,1116.29,1118.6,1116.29,1116.58,400.0,1116.29,1118.6,1116.29,1116.58,400.0
2020-08-12 13:05:00,1115.02,1118.0,1115.02,1118.0,400.0,1115.02,1118.0,1115.02,1118.0,400.0
2020-08-12 13:10:00,1117.0,1117.0,1114.02,1116.48,3500.0,1117.0,1117.0,1114.02,1116.48,3500.0
2020-08-12 13:15:00,1115.34,1115.44,1112.77,1112.77,1101.0,1115.34,1115.44,1112.77,1112.77,1101.0
2020-08-12 13:20:00,1114.53,1114.97,1112.86,1114.92,1308.0,1114.53,1114.97,1112.86,1114.92,1308.0
2020-08-12 13:25:00,1118.83,1118.83,1113.22,1116.19,2100.0,1118.83,1118.83,1113.22,1116.19,2100.0
2020-08-12 13:30:00,1114.42,1115.3,1112.77,1115.29,3910.0,1114.42,1115.3,1112.77,1115.29,3910.0
2020-08-12 13:35:00,1114.42,1115.42,1113.35,1113.35,1833.0,1114.42,1115.42,1113.35,1113.35,1833.0
2020-08-12 13:40:00,1113.33,1113.99,1113.01,1113.85,1500.0,1113.33,1113.99,1113.01,1113.85,1500.0
2020-08-12 13:45:00,1113.13,1114.63,1113.13,1113.67,1110.0,1113.13,1114.63,1113.13,1113.67,1110.0
2020-08-12 13:50:00,1112.9,1113.5,1112.71,1113.41,1500.0,1112.9,1113.5,1112.71,1113.41,1500.0
2020-08-12 13:55:00,1113.17,1115.64,1112.99,1115.02,2300.0,1113.17,1115.64,1112.99,1115.02,2300.0
2020-08-12 14:00:00,1115.0,1115.93,1115.0,1115.33,934.0,1115.0,1115.93,1115.0,1115.33,934.0
2020-08-12 14:05:00,1115.05,1115.05,1113.01,1113.78,1100.0,1115.05,1115.05,1113.01,1113.78,1100.0
2020-08-12 14:10:00,1113.01,1113.06,1112.3,1112.3,3243.0,1113.01,1113.06,1112.3,1112.3,3243.0
2020-08-12 14:15:00,1111.63,1111.74,1109.67,1109.67,1500.0,1111.63,1111.74,1109.67,1109.67,1500.0
2020-08-12 14:20:00,1109.97,1112.0,1109.67,1109.81,3382.0,1109.97,1112.0,1109.67,1109.81,3382.0
2020-08-12 14:25:00,1110.58,1111.3,1109.61,1110.99,2786.0,1110.58,1111.3,1109.61,1110.99,2786.0
2020-08-12 14:30:00,1111.0,1111.01,1109.34,1110.66,3541.0,1111.0,1111.01,1109.34,1110.66,3541.0
2020-08-12 14:35:00,1109.78,1112.43,1109.52,1110.96,2049.0,1109.78,1112.43,1109.52,1110.96,2049.0
2020-08-12 14:40:00,1110.56,1112.88,1110.51,1111.0,3320.0,1110.56,1112.88,1110.51,1111.0,3320.0
2020-08-12 14:45:00,1111.49,1111.88,1111.0,1111.87,730.0,1111.49,1111.88,1111.0,1111.87,730.0
2020-08-12 14:50:00,1111.8,1111.8,1105.5,1108.0,3454.0,1111.8,1111.8,1105.5,1108.0,3454.0
2020-08-12 14:55:00,1107.8,1108.0,1106.45,1106.45,800.0,1107.8,1108.0,1106.45,1106.45,800.0
2020-08-12 15:00:00,1107.97,1108.38,1106.9,1108.02,2046.0,1107.97,1108.38,1106.9,1108.02,2046.0
2020-08-12 15:05:00,1108.18,1109.4,1108.17,1108.52,1701.0,1108.18,1109.4,1108.17,1108.52,1701.0
2020-08-12 15:10:00,1109.32,1111.55,1109.31,1111.13,2286.0,1109.32,1111.55,1109.31,1111.13,2286.0
2020-08-12 15:15:00,1111.58,1112.0,1110.87,1110.87,2000.0,1111.58,1112.0,1110.87,1110.87,2000.0
2020-08-12 15:20:00,1110.09,1110.25,1107.99,1110.25,910.0,1110.09,1110.25,1107.99,1110.25,910.0
2020-08-12 15:25:00,1109.88,1110.45,1106.09,1106.09,3447.0,1109.88,1110.45,1106.09,1106.09,3447.0
2020-08-12 15:30:00,1107.22,1107.23,1102.07,1105.05,4924.0,1107.22,1107.23,1102.07,1105.05,4924.0
2020-08-12 15:35:00,1104.48,1108.65,1101.21,1107.31,15149.0,1104.48,1108.65,1101.21,1107.31,15149.0
2020-08-12 15:40:00,1105.61,1117.91,1105.59,1115.23,10266.0,1105.61,1117.91,1105.59,1115.23,10266.0
2020-08-12 15:45:00,1113.57,1115.82,1110.05,1110.61,8602.0,1113.57,1115.82,1110.05,1110.61,8602.0
2020-08-12 15:50:00,1111.0,1114.86,1109.19,1110.14,9175.0,1111.0,1114.86,1109.19,1110.14,9175.0
2020-08-12 15:55:00,1110.52,1114.5,1108.15,1110.67,25105.0,1110.52,1114.5,1108.15,1110.67,25105.0
2020-08-13 09:30:00,1122.51,1132.97,1120.99,1124.09,24032.0,1122.51,1132.97,1120.99,1124.09,24032.0
2020-08-13 09:35:00,1132.98,1141.25,1132.98,1136.0,15441.0,1132.98,1141.25,1132.98,1136.0,15441.0
2020-08-13 09:40:00,1137.11,1144.9,1134.0,1134.02,16127.0,1137.11,1144.9,1134.0,1134.02,16127.0
2020-08-13 09:45:00,1133.58,1135.41,1127.33,1129.13,4902.0,1133.58,1135.41,1127.33,1129.13,4902.0
2020-08-13 09:50:00,1128.58,1133.44,1125.08,1127.0,5555.0,1128.58,1133.44,1125.08,1127.0,5555.0
2020-08-13 09:55:00,1129.47,1135.88,1129.47,1135.88,1850.0,1129.47,1135.88,1129.47,1135.88,1850.0
2020-08-13 10:00:00,1135.37,1137.65,1131.89,1131.89,3616.0,1135.37,1137.65,1131.89,1131.89,3616.0
2020-08-13 10:05:00,1134.39,1141.09,1134.39,1135.61,7778.0,1134.39,1141.09,1134.39,1135.61,7778.0
2020-08-13 10:10:00,1138.11,1142.67,1136.41,1141.24,3200.0,1138.11,1142.67,1136.41,1141.24,3200.0
2020-08-13 10:15:00,1141.44,1143.33,1138.86,1141.4,6700.0,1141.44,1143.33,1138.86,1141.4,6700.0
2020-08-13 10:20:00,1144.43,1147.52,1141.72,1144.93,5130.0,1144.43,1147.52,1141.72,1144.93,5130.0
2020-08-13 10:25:00,1147.95,1149.19,1146.59,1147.93,2777.0,1147.95,1149.19,1146.59,1147.93,2777.0
2020-08-13 10:30:00,1148.1,1148.47,1141.49,1143.68,7861.0,1148.1,1148.47,1141.49,1143.68,7861.0
2020-08-13 10:35:00,1144.73,1146.44,1144.23,1145.93,2299.0,1144.73,1146.44,1144.23,1145.93,2299.0
2020-08-13 10:40:00,1145.56,1146.16,1143.32,1144.97,2800.0,1145.56,1146.16,1143.32,1144.97,2800.0
2020-08-13 10:45:00,1145.56,1147.32,1144.63,1147.31,1200.0,1145.56,1147.32,1144.63,1147.31,1200.0
2020-08-13 10:50:00,1148.85,1150.09,1145.47,1145.48,4376.0,1148.85,1150.09,1145.47,1145.48,4376.0
2020-08-13 10:55:00,1146.47,1147.95,1146.17,1147.34,2578.0,1146.47,1147.95,1146.17,1147.34,2578.0
2020-08-13 11:00:00,1147.48,1149.0,1146.51,1147.81,2991.0,1147.48,1149.0,1146.51,1147.81,2991.0
2020-08-13 11:05:00,1147.8,1149.2,1146.51,1146.51,2505.0,1147.8,1149.2,1146.51,1146.51,2505.0
2020-08-13 11:10:00,1147.0,1149.0,1144.99,1148.51,8058.0,1147.0,1149.0,1144.99,1148.51,8058.0
2020-08-13 11:15:00,1149.1,1150.65,1145.21,1147.59,3565.0,1149.1,1150.65,1145.21,1147.59,3565.0
2020-08-13 11:20:00,1147.02,1149.13,1144.99,1145.0,3687.0,1147.02,1149.13,1144.99,1145.0,3687.0
2020-08-13 11:25:00,1145.05,1146.0,1140.61,1142.0,3200.0,1145.05,1146.0,1140.61,1142.0,3200.0
2020-08-13 11:30:00,1142.66,1144.94,1142.09,1143.44,2895.0,1142.66,1144.94,1142.09,1143.44,2895.0
2020-08-13 11:35:00,1144.99,1145.33,1144.25,1144.43,800.0,1144.99,1145.33,1144.25,1144.43,800.0
2020-08-13 11:40:00,1144.63,1144.7,1141.5,1141.51,2199.0,1144.63,1144.7,1141.5,1141.51,2199.0
2020-08-13 11:45:00,1142.95,1147.16,1142.94,1146.14,2740.0,1142.95,1147.16,1142.94,1146.14,2740.0
2020-08-13 11:50:00,1146.42,1147.19,1146.0,1146.47,400.0,1146.42,1147.19,1146.0,1146.47,400.0
2020-08-13 11:55:00,1146.82,1146.82,1146.09,1146.09,1000.0,1146.82,1146.82,1146.09,1146.09,1000.0
2020-08-13 12:00:00,1147.99,1149.89,1147.68,1149.89,1939.0,1147.99,1149.89,1147.68,1149.89,1939.0
2020-08-13 12:05:00,1149.86,1152.41,1149.82,1149.82,6103.0,1149.86,1152.41,1149.82,1149.82,6103.0
2020-08-13 12:10:00,1150.4,1151.41,1150.4,1151.02,800.0,1150.4,1151.41,1150.4,1151.02,800.0
2020-08-13 12:15:00,1151.71,1156.33,1151.7,1154.0,7509.0,1151.71,1156.33,1151.7,1154.0,7509.0
2020-08-13 12:20:00,1153.23,1155.59,1152.5,1153.63,5400.0,1153.23,1155.59,1152.5,1153.63,5400.0
2020-08-13 12:25:00,1154.71,1157.87,1154.42,1157.87,3006.0,1154.71,1157.87,1154.42,1157.87,3006.0
2020-08-13 12:30:00,1157.78,1160.4,1157.1,1157.1,5451.0,1157.78,1160.4,1157.1,1157.1,5451.0
2020-08-13 12:35:00,1158.99,1160.0,1157.48,1157.48,4161.0,1158.99,1160.0,1157.48,1157.48,4161.0
2020-08-13 12:40:00,1158.46,1159.4,1158.46,1159.37,1040.0,1158.46,1159.4,1158.46,1159.37,1040.0
2020-08-13 12:45:00,1159.18,1161.04,1158.51,1158.51,1600.0,1159.18,1161.04,1158.51,1158.51,1600.0
2020-08-13 12:50:00,1159.5,1159.76,1156.36,1156.57,1700.0,1159.5,1159.76,1156.36,1156.57,1700.0
2020-08-13 12:55:00,1159.29,1160.98,1158.52,1160.32,2426.0,1159.29,1160.98,1158.52,1160.32,2426.0
2020-08-13 13:00:00,1160.32,1161.83,1159.74,1159.74,3400.0,1160.32,1161.83,1159.74,1159.74,3400.0
2020-08-13 13:05:00,1158.85,1158.86,1158.85,1158.85,200.0,1158.85,1158.86,1158.85,1158.85,200.0
2020-08-13 13:10:00,1157.99,1158.86,1157.36,1158.85,1000.0,1157.99,1158.86,1157.36,1158.85,1000.0
2020-08-13 13:15:00,1158.7,1158.71,1154.5,1154.5,1548.0,1158.7,1158.71,1154.5,1154.5,1548.0
2020-08-13 13:20:00,1154.51,1154.51,1145.44,1145.45,3586.0,1154.51,1154.51,1145.44,1145.45,3586.0
2020-08-13 13:25:00,1147.37,1149.77,1147.37,1149.77,2325.0,1147.37,1149.77,1147.37,1149.77,2325.0
2020-08-13 13:30:00,1150.0,1150.41,1143.11,1144.02,5746.0,1150.0,1150.41,1143.11,1144.02,5746.0
2020-08-13 13:35:00,1144.03,1146.91,1142.77,1146.33,1125.0,1144.03,1146.91,1142.77,1146.33,1125.0
2020-08-13 13:40:00,1147.95,1150.72,1147.47,1147.47,2907.0,1147.95,1150.72,1147.47,1147.47,2907.0
2020-08-13 13:45:00,1149.91,1150.0,1147.85,1149.05,4359.0,1149.91,1150.0,1147.85,1149.05,4359.0
2020-08-13 13:50:00,1150.22,1150.96,1148.31,1150.94,6883.0,1150.22,1150.96,1148.31,1150.94,6883.0
2020-08-13 13:55:00,1150.47,1150.47,1147.62,1148.66,3333.0,1150.47,1150.47,1147.62,1148.66,3333.0
2020-08-13 14:00:00,1149.01,1155.6,1147.62,1153.34,10639.0,1149.01,1155.6,1147.62,1153.34,10639.0
2020-08-13 14:05:00,1154.61,1156.8,1154.15,1156.12,5794.0,1154.61,1156.8,1154.15,1156.12,5794.0
2020-08-13 14:10:00,1155.71,1156.32,1153.38,1156.0,5363.0,1155.71,1156.32,1153.38,1156.0,5363.0
2020-08-13 14:15:00,1156.81,1156.81,1152.5,1155.13,5448.0,1156.81,1156.81,1152.5,1155.13,5448.0
2020-08-13 14:20:00,1155.12,1155.99,1150.96,1151.1,9150.0,1155.12,1155.99,1150.96,1151.1,9150.0
2020-08-13 14:25:00,1151.45,1155.24,1151.45,1153.59,5343.0,1151.45,1155.24,1151.45,1153.59,5343.0
2020-08-13 14:30:00,1154.98,1160.42,1154.98,1159.25,5340.0,1154.98,1160.42,1154.98,1159.25,5340.0
2020-08-13 14:35:00,1158.99,1158.99,1151.38,1152.84,4138.0,1158.99,1158.99,1151.38,1152.84,4138.0
2020-08-13 14:40:00,1154.0,1158.43,1153.43,1154.89,7325.0,1154.0,1158.43,1153.43,1154.89,7325.0
2020-08-13 14:45:00,1156.75,1157.25,1152.8,1154.96,5976.0,1156.75,1157.25,1152.8,1154.96,5976.0
2020-08-13 14:50:00,1155.89,1158.14,1153.69,1155.53,6446.0,1155.89,1158.14,1153.69,1155.53,6446.0
2020-08-13 14:55:00,1155.73,1156.0,1150.75,1153.5,23814.0,1155.73,1156.0,1150.75,1153.5,23814.0
2020-08-13 15:00:00,1153.5,1156.08,1152.83,1155.62,22955.0,1153.5,1156.08,1152.83,1155.62,22955.0
2020-08-13 15:05:00,1156.09,1160.98,1153.65,1153.65,15578.0,1156.09,1160.98,1153.65,1153.65,15578.0
2020-08-13 15:10:00,1154.27,1156.0,1151.29,1153.88,30709.0,1154.27,1156.0,1151.29,1153.88,30709.0
2020-08-13 15:15:00,1154.0,1155.99,1153.26,1155.02,26666.0,1154.0,1155.99,1153.26,1155.02,26666.0
2020-08-13 15:20:00,1156.57,1157.96,1154.23,1155.48,5600.0,1156.57,1157.96,1154.23,1155.48,5600.0
2020-08-13 15:25:00,1155.48,1156.62,1154.17,1154.38,3000.0,1155.48,1156.62,1154.17,1154.38,3000.0
2020-08-13 15:30:00,1156.05,1156.29,1153.08,1153.64,3800.0,1156.05,1156.29,1153.08,1153.64,3800.0
2020-08-13 15:35:00,1154.47,1156.13,1154.47,1154.81,5352.0,1154.47,1156.13,1154.47,1154.81,5352.0
2020-08-13 15:40:00,1156.13,1156.13,1153.68,1154.01,4795.0,1156.13,1156.13,1153.68,1154.01,4795.0
2020-08-13 15:45:00,1154.2,1154.21,1151.38,1152.16,5105.0,1154.2,1154.21,1151.38,1152.16,5105.0
2020-08-13 15:50:00,1152.93,1154.97,1150.8,1154.97,8665.0,1152.93,1154.97,1150.8,1154.97,8665.0
2020-08-13 15:55:00,1154.23,1159.05,1154.22,1157.38,87619.0,1154.23,1159.05,1154.22,1157.38,87619.0
2020-08-14 09:30:00,1171.65,1172.5,1165.05,1165.06,6770.0,1171.65,1172.5,1165.05,1165.06,6770.0
2020-08-14 09:35:00,1165.06,1168.16,1161.29,1168.16,5018.0,1165.06,1168.16,1161.29,1168.16,5018.0
2020-08-14 09:40:00,1167.64,1168.67,1158.02,1160.0,7381.0,1167.64,1168.67,1158.02,1160.0,7381.0
2020-08-14 09:45:00,1160.0,1161.83,1157.2,1157.21,2101.0,1160.0,1161.83,1157.2,1157.21,2101.0
2020-08-14 09:50:00,1158.99,1160.58,1152.15,1154.89,3107.0,1158.99,1160.58,1152.15,1154.89,3107.0
2020-08-14 09:55:00,1153.29,1157.42,1148.0,1153.97,5980.0,1153.29,1157.42,1148.0,1153.97,5980.0
2020-08-14 10:00:00,1153.46,1156.77,1149.92,1149.94,2108.0,1153.46,1156.77,1149.92,1149.94,2108.0
2020-08-14 10:05:00,1147.5,1149.99,1144.99,1149.99,2194.0,1147.5,1149.99,1144.99,1149.99,2194.0
2020-08-14 10:10:00,1153.99,1154.24,1151.49,1151.49,1700.0,1153.99,1154.24,1151.49,1151.49,1700.0
2020-08-14 10:15:00,1149.46,1157.12,1149.45,1157.12,7991.0,1149.46,1157.12,1149.45,1157.12,7991.0
2020-08-14 10:20:00,1155.02,1155.02,1150.87,1150.88,1989.0,1155.02,1155.02,1150.87,1150.88,1989.0
2020-08-14 10:25:00,1151.9,1152.46,1147.36,1148.43,3644.0,1151.9,1152.46,1147.36,1148.43,3644.0
2020-08-14 10:30:00,1145.67,1155.63,1145.04,1155.63,4698.0,1145.67,1155.63,1145.04,1155.63,4698.0
2020-08-14 10:35:00,1157.0,1160.0,1156.31,1158.0,3100.0,1157.0,1160.0,1156.31,1158.0,3100.0
2020-08-14 10:40:00,1159.18,1159.71,1156.37,1156.37,900.0,1159.18,1159.71,1156.37,1156.37,900.0
2020-08-14 10:45:00,1158.52,1163.49,1156.94,1159.9,2930.0,1158.52,1163.49,1156.94,1159.9,2930.0
2020-08-14 10:50:00,1161.67,1163.47,1161.09,1161.09,834.0,1161.67,1163.47,1161.09,1161.09,834.0
2020-08-14 10:55:00,1159.29,1159.29,1154.41,1158.82,1189.0,1159.29,1159.29,1154.41,1158.82,1189.0
2020-08-14 11:00:00,1156.4,1160.0,1156.4,1159.83,2393.0,1156.4,1160.0,1156.4,1159.83,2393.0
2020-08-14 11:05:00,1158.65,1162.96,1158.65,1162.96,3650.0,1158.65,1162.96,1158.65,1162.96,3650.0
2020-08-14 11:10:00,1163.49,1164.57,1160.75,1162.65,2100.0,1163.49,1164.57,1160.75,1162.65,2100.0
2020-08-14 11:15:00,1163.93,1163.93,1158.85,1159.18,3150.0,1163.93,1163.93,1158.85,1159.18,3150.0
2020-08-14 11:20:00,1160.39,1163.26,1160.39,1163.26,400.0,1160.39,1163.26,1160.39,1163.26,400.0
2020-08-14 11:25:00,1163.47,1164.45,1162.72,1163.13,1400.0,1163.47,1164.45,1162.72,1163.13,1400.0
2020-08-14 11:30:00,1161.01,1164.46,1161.01,1164.45,900.0,1161.01,1164.46,1161.01,1164.45,900.0
2020-08-14 11:35:00,1165.29,1165.29,1164.46,1164.71,1300.0,1165.29,1165.29,1164.46,1164.71,1300.0
2020-08-14 11:40:00,1164.63,1164.65,1162.07,1162.07,963.0,1164.63,1164.65,1162.07,1162.07,963.0
2020-08-14 11:45:00,1163.98,1163.98,1159.98,1159.98,1400.0,1163.98,1163.98,1159.98,1159.98,1400.0
2020-08-14 11:50:00,1160.67,1160.98,1158.65,1158.65,1710.0,1160.67,1160.98,1158.65,1158.65,1710.0
2020-08-14 11:55:00,1158.01,1160.5,1154.37,1157.92,1500.0,1158.01,1160.5,1154.37,1157.92,1500.0
2020-08-14 12:00:00,1158.45,1160.82,1158.45,1159.57,1500.0,1158.45,1160.82,1158.45,1159.57,1500.0
2020-08-14 12:05:00,1161.0,1161.0,1158.43,1159.57,714.0,1161.0,1161.0,1158.43,1159.57,714.0
2020-08-14 12:10:00,1160.85,1161.07,1158.02,1161.07,771.0,1160.85,1161.07,1158.02,1161.07,771.0
2020-08-14 12:15:00,1158.63,1158.63,1158.0,1158.0,784.0,1158.63,1158.63,1158.0,1158.0,784.0
2020-08-14 12:20:00,1158.0,1159.88,1157.77,1159.88,900.0,1158.0,1159.88,1157.77,1159.88,900.0
2020-08-14 12:25:00,1158.88,1159.98,1158.88,1158.99,866.0,1158.88,1159.98,1158.88,1158.99,866.0
2020-08-14 12:30:00,1160.79,1163.44,1159.87,1163.43,750.0,1160.79,1163.44,1159.87,1163.43,750.0
2020-08-14 12:35:00,1163.35,1164.88,1162.86,1163.88,4194.0,1163.35,1164.88,1162.86,1163.88,4194.0
2020-08-14 12:40:00,1163.42,1164.98,1163.03,1164.92,1762.0,1163.42,1164.98,1163.03,1164.92,1762.0
2020-08-14 12:45:00,1164.5,1164.5,1163.03,1164.13,500.0,1164.5,1164.5,1163.03,1164.13,500.0
2020-08-14 12:50:00,1161.58,1163.06,1161.58,1163.05,1305.0,1161.58,1163.06,1161.58,1163.05,1305.0
2020-08-14 12:55:00,1164.95,1166.71,1164.95,1165.66,3029.0,1164.95,1166.71,1164.95,1165.66,3029.0
2020-08-14 13:00:00,1167.15,1168.1,1161.99,1161.99,2207.0,1167.15,1168.1,1161.99,1161.99,2207.0
2020-08-14 13:05:00,1161.44,1162.9,1160.99,1161.61,1095.0,1161.44,1162.9,1160.99,1161.61,1095.0
2020-08-14 13:10:00,1162.89,1162.9,1162.86,1162.9,500.0,1162.89,1162.9,1162.86,1162.9,500.0
2020-08-14 13:15:00,1162.9,1164.57,1160.8,1164.57,900.0,1162.9,1164.57,1160.8,1164.57,900.0
2020-08-14 13:20:00,1164.98,1164.98,1163.43,1163.61,1800.0,1164.98,1164.98,1163.43,1163.61,1800.0
2020-08-14 13:25:00,1165.74,1166.98,1164.01,1164.02,1450.0,1165.74,1166.98,1164.01,1164.02,1450.0
2020-08-14 13:30:00,1166.08,1167.99,1163.99,1166.05,1300.0,1166.08,1167.99,1163.99,1166.05,1300.0
2020-08-14 13:35:00,1164.03,1169.3,1164.02,1167.54,2117.0,1164.03,1169.3,1164.02,1167.54,2117.0
2020-08-14 13:40:00,1167.13,1167.13,1164.41,1166.97,1242.0,1167.13,1167.13,1164.41,1166.97,1242.0
2020-08-14 13:45:00,1167.0,1167.01,1166.74,1166.74,705.0,1167.0,1167.01,1166.74,1166.74,705.0
2020-08-14 13:50:00,1167.15,1167.78,1164.5,1167.38,1900.0,1167.15,1167.78,1164.5,1167.38,1900.0
2020-08-14 13:55:00,1167.38,1167.38,1166.47,1167.0,343.0,1167.38,1167.38,1166.47,1167.0,343.0
2020-08-14 14:00:00,1167.93,1168.52,1164.95,1164.95,2400.0,1167.93,1168.52,1164.95,1164.95,2400.0
2020-08-14 14:05:00,1165.53,1165.53,1163.53,1163.54,700.0,1165.53,1165.53,1163.53,1163.54,700.0
2020-08-14 14:10:00,1163.78,1164.2,1163.0,1164.19,871.0,1163.78,1164.2,1163.0,1164.19,871.0
2020-08-14 14:15:00,1163.75,1163.75,1160.36,1161.22,900.0,1163.75,1163.75,1160.36,1161.22,900.0
2020-08-14 14:20:00,1161.2,1161.58,1160.92,1161.58,300.0,1161.2,1161.58,1160.92,1161.58,300.0
2020-08-14 14:25:00,1161.51,1161.51,1160.03,1160.03,1063.0,1161.51,1161.51,1160.03,1160.03,1063.0
2020-08-14 14:30:00,1160.86,1161.1,1158.99,1161.09,1100.0,1160.86,1161.1,1158.99,1161.09,1100.0
2020-08-14 14:35:00,1161.09,1161.58,1157.41,1157.41,3895.0,1161.09,1161.58,1157.41,1157.41,3895.0
2020-08-14 14:40:00,1157.15,1158.96,1156.42,1158.06,797.0,1157.15,1158.96,1156.42,1158.06,797.0
2020-08-14 14:45:00,1157.27,1157.27,1154.91,1154.92,1444.0,1157.27,1157.27,1154.91,1154.92,1444.0
2020-08-14 14:50:00,1154.12,1157.32,1154.12,1156.53,1398.0,1154.12,1157.32,1154.12,1156.53,1398.0
2020-08-14 14:55:00,1155.49,1159.3,1155.38,1159.3,1010.0,1155.49,1159.3,1155.38,1159.3,1010.0
2020-08-14 15:00:00,1157.53,1159.44,1157.24,1159.14,2445.0,1157.53,1159.44,1157.24,1159.14,2445.0
2020-08-14 15:05:00,1157.05,1159.1,1157.04,1157.38,800.0,1157.05,1159.1,1157.04,1157.38,800.0
2020-08-14 15:10:00,1156.18,1157.66,1154.1,1154.61,2800.0,1156.18,1157.66,1154.1,1154.61,2800.0
2020-08-14 15:15:00,1155.81,1155.98,1153.76,1154.85,2970.0,1155.81,1155.98,1153.76,1154.85,2970.0
2020-08-14 15:20:00,1154.95,1157.42,1153.28,1155.5,5555.0,1154.95,1157.42,1153.28,1155.5,5555.0
2020-08-14 15:25:00,1154.26,1158.52,1154.25,1155.46,3300.0,1154.26,1158.52,1154.25,1155.46,3300.0
2020-08-14 15:30:00,1156.08,1157.82,1154.27,1156.37,2400.0,1156.08,1157.82,1154.27,1156.37,2400.0
2020-08-14 15:35:00,1156.31,1157.26,1155.14,1156.36,2700.0,1156.31,1157.26,1155.14,1156.36,2700.0
2020-08-14 15:40:00,1154.57,1156.87,1154.56,1156.65,2300.0,1154.57,1156.87,1154.56,1156.65,2300.0
2020-08-14 15:45:00,1158.15,1158.54,1154.88,1155.64,6305.0,1158.15,1158.54,1154.88,1155.64,6305.0
2020-08-14 15:50:00,1156.24,1160.09,1156.24,1158.67,3815.0,1156.24,1160.09,1156.24,1158.67,3815.0
2020-08-14 15:55:00,1156.99,1160.0,1156.42,1160.0,10231.0,1156.99,1160.0,1156.42,1160.0,10231.0
2020-08-17 09:30:00,1171.76,1185.59,1165.01,1183.0,18502.0,1171.76,1185.59,1165.01,1183.0,18502.0
2020-08-17 09:35:00,1184.99,1184.99,1171.31,1171.72,3300.0,1184.99,1184.99,1171.31,1171.72,3300.0
2020-08-17 09:40:00,1173.36,1178.0,1166.97,1178.0,2350.0,1173.36,1178.0,1166.97,1178.0,2350.0
2020-08-17 09:45:00,1180.0,1190.0,1179.81,1190.0,6038.0,1180.0,1190.0,1179.81,1190.0,6038.0
2020-08-17 09:50:00,1189.0,1193.01,1188.3,1188.5,4221.0,1189.0,1193.01,1188.3,1188.5,4221.0
2020-08-17 09:55:00,1189.99,1189.99,1183.85,1186.08,1900.0,1189.99,1189.99,1183.85,1186.08,1900.0
2020-08-17 10:00:00,1186.0,1191.95,1186.0,1190.61,5115.0,1186.0,1191.95,1186.0,1190.61,5115.0
2020-08-17 10:05:00,1189.81,1191.03,1187.12,1189.11,2690.0,1189.81,1191.03,1187.12,1189.11,2690.0
2020-08-17 10:10:00,1189.4,1189.4,1180.44,1181.09,5900.0,1189.4,1189.4,1180.44,1181.09,5900.0
2020-08-17 10:15:00,1185.05,1186.16,1180.44,1180.44,2720.0,1185.05,1186.16,1180.44,1180.44,2720.0
2020-08-17 10:20:00,1183.73,1183.98,1182.97,1182.97,516.0,1183.73,1183.98,1182.97,1182.97,516.0
2020-08-17 10:25:00,1185.0,1186.3,1184.49,1184.81,1819.0,1185.0,1186.3,1184.49,1184.81,1819.0
2020-08-17 10:30:00,1186.22,1187.38,1180.63,1180.63,2835.0,1186.22,1187.38,1180.63,1180.63,2835.0
2020-08-17 10:35:00,1180.55,1182.7,1180.55,1181.34,3100.0,1180.55,1182.7,1180.55,1181.34,3100.0
2020-08-17 10:40:00,1181.87,1182.29,1176.4,1176.4,3323.0,1181.87,1182.29,1176.4,1176.4,3323.0
2020-08-17 10:45:00,1175.81,1178.17,1173.56,1178.17,3403.0,1175.81,1178.17,1173.56,1178.17,3403.0
2020-08-17 10:50:00,1179.3,1181.75,1177.86,1180.0,1330.0,1179.3,1181.75,1177.86,1180.0,1330.0
2020-08-17 10:55:00,1177.43,1179.59,1176.47,1176.48,1177.0,1177.43,1179.59,1176.47,1176.48,1177.0
2020-08-17 11:00:00,1176.53,1179.26,1175.39,1175.4,2020.0,1176.53,1179.26,1175.39,1175.4,2020.0
2020-08-17 11:05:00,1176.91,1178.71,1176.9,1178.71,500.0,1176.91,1178.71,1176.9,1178.71,500.0
2020-08-17 11:10:00,1178.16,1179.88,1176.61,1176.61,728.0,1178.16,1179.88,1176.61,1176.61,728.0
2020-08-17 11:15:00,1179.44,1179.44,1177.11,1177.11,1136.0,1179.44,1179.44,1177.11,1177.11,1136.0
2020-08-17 11:20:00,1178.3,1178.3,1176.02,1176.53,500.0,1178.3,1178.3,1176.02,1176.53,500.0
2020-08-17 11:25:00,1178.93,1180.0,1178.88,1180.0,688.0,1178.93,1180.0,1178.88,1180.0,688.0
2020-08-17 11:30:00,1180.32,1180.86,1179.16,1180.85,550.0,1180.32,1180.86,1179.16,1180.85,550.0
2020-08-17 11:35:00,1180.0,1180.0,1177.03,1177.03,1096.0,1180.0,1180.0,1177.03,1177.03,1096.0
2020-08-17 11:40:00,1177.88,1177.89,1175.12,1175.12,1902.0,1177.88,1177.89,1175.12,1175.12,1902.0
2020-08-17 11:45:00,1175.0,1175.01,1173.9,1174.58,1376.0,1175.0,1175.01,1173.9,1174.58,1376.0
2020-08-17 11:50:00,1176.05,1176.05,1175.17,1175.17,200.0,1176.05,1176.05,1175.17,1175.17,200.0
2020-08-17 11:55:00,1176.8,1180.71,1176.8,1180.71,1700.0,1176.8,1180.71,1176.8,1180.71,1700.0
2020-08-17 12:00:00,1177.54,1183.06,1177.53,1182.47,680.0,1177.54,1183.06,1177.53,1182.47,680.0
2020-08-17 12:05:00,1181.18,1182.52,1180.59,1181.58,1700.0,1181.18,1182.52,1180.59,1181.58,1700.0
2020-08-17 12:10:00,1182.53,1182.53,1181.9,1181.9,200.0,1182.53,1182.53,1181.9,1181.9,200.0
2020-08-17 12:15:00,1182.74,1187.31,1182.73,1187.31,2800.0,1182.74,1187.31,1182.73,1187.31,2800.0
2020-08-17 12:20:00,1185.74,1187.5,1185.74,1187.5,1500.0,1185.74,1187.5,1185.74,1187.5,1500.0
2020-08-17 12:25:00,1187.05,1188.36,1182.68,1182.69,2300.0,1187.05,1188.36,1182.68,1182.69,2300.0
2020-08-17 12:30:00,1183.28,1185.35,1183.28,1184.21,1300.0,1183.28,1185.35,1183.28,1184.21,1300.0
2020-08-17 12:35:00,1182.92,1184.3,1182.52,1183.37,800.0,1182.92,1184.3,1182.52,1183.37,800.0
2020-08-17 12:40:00,1182.32,1182.4,1181.23,1182.4,400.0,1182.32,1182.4,1181.23,1182.4,400.0
2020-08-17 12:45:00,1181.25,1184.09,1178.85,1183.23,3231.0,1181.25,1184.09,1178.85,1183.23,3231.0
2020-08-17 12:50:00,1181.26,1183.27,1181.26,1182.37,1802.0,1181.26,1183.27,1181.26,1182.37,1802.0
2020-08-17 12:55:00,1181.96,1183.01,1181.34,1182.28,4880.0,1181.96,1183.01,1181.34,1182.28,4880.0
2020-08-17 13:00:00,1182.98,1183.6,1182.0,1183.28,2500.0,1182.98,1183.6,1182.0,1183.28,2500.0
2020-08-17 13:05:00,1183.29,1183.3,1182.31,1183.0,900.0,1183.29,1183.3,1182.31,1183.0,900.0
2020-08-17 13:10:00,1185.0,1185.0,1184.0,1184.0,1254.0,1185.0,1185.0,1184.0,1184.0,1254.0
2020-08-17 13:15:00,1184.32,1185.0,1183.93,1183.94,563.0,1184.32,1185.0,1183.93,1183.94,563.0
2020-08-17 13:20:00,1183.82,1184.95,1183.81,1184.94,400.0,1183.82,1184.95,1183.81,1184.94,400.0
2020-08-17 13:25:00,1184.23,1184.91,1184.2,1184.35,400.0,1184.23,1184.91,1184.2,1184.35,400.0
2020-08-17 13:30:00,1185.0,1191.01,1184.99,1190.88,5324.0,1185.0,1191.01,1184.99,1190.88,5324.0
2020-08-17 13:35:00,1191.7,1192.57,1189.56,1191.5,3450.0,1191.7,1192.57,1189.56,1191.5,3450.0
2020-08-17 13:40:00,1191.86,1191.86,1189.48,1191.53,4109.0,1191.86,1191.86,1189.48,1191.53,4109.0
2020-08-17 13:45:00,1190.26,1191.5,1190.12,1190.12,2000.0,1190.26,1191.5,1190.12,1190.12,2000.0
2020-08-17 13:50:00,1190.58,1191.53,1187.47,1190.0,1277.0,1190.58,1191.53,1187.47,1190.0,1277.0
2020-08-17 13:55:00,1190.43,1191.58,1190.43,1190.51,600.0,1190.43,1191.58,1190.43,1190.51,600.0
2020-08-17 14:00:00,1190.95,1190.96,1189.14,1189.14,700.0,1190.95,1190.96,1189.14,1189.14,700.0
2020-08-17 14:05:00,1188.3,1191.13,1186.52,1189.68,2700.0,1188.3,1191.13,1186.52,1189.68,2700.0
2020-08-17 14:10:00,1191.71,1191.71,1191.71,1191.71,200.0,1191.71,1191.71,1191.71,1191.71,200.0
2020-08-17 14:15:00,1191.58,1196.49,1191.51,1195.19,4477.0,1191.58,1196.49,1191.51,1195.19,4477.0
2020-08-17 14:20:00,1195.02,1195.81,1193.76,1194.69,1388.0,1195.02,1195.81,1193.76,1194.69,1388.0
2020-08-17 14:25:00,1195.78,1197.59,1194.72,1195.74,2388.0,1195.78,1197.59,1194.72,1195.74,2388.0
2020-08-17 14:30:00,1196.12,1196.12,1194.71,1195.51,800.0,1196.12,1196.12,1194.71,1195.51,800.0
2020-08-17 14:35:00,1195.48,1195.95,1193.14,1193.14,2095.0,1195.48,1195.95,1193.14,1193.14,2095.0
2020-08-17 14:40:00,1191.91,1193.32,1191.46,1191.77,2177.0,1191.91,1193.32,1191.46,1191.77,2177.0
2020-08-17 14:45:00,1192.02,1193.0,1191.77,1193.0,838.0,1192.02,1193.0,1191.77,1193.0,838.0
2020-08-17 14:50:00,1191.85,1191.85,1190.69,1190.69,300.0,1191.85,1191.85,1190.69,1190.69,300.0
2020-08-17 14:55:00,1192.23,1192.41,1191.8,1192.26,1200.0,1192.23,1192.41,1191.8,1192.26,1200.0
2020-08-17 15:00:00,1192.27,1192.27,1187.22,1187.22,3429.0,1192.27,1192.27,1187.22,1187.22,3429.0
2020-08-17 15:05:00,1186.27,1186.7,1185.22,1185.28,3172.0,1186.27,1186.7,1185.22,1185.28,3172.0
2020-08-17 15:10:00,1185.25,1185.79,1183.61,1185.78,3300.0,1185.25,1185.79,1183.61,1185.78,3300.0
2020-08-17 15:15:00,1185.96,1187.13,1185.47,1186.06,13200.0,1185.96,1187.13,1185.47,1186.06,13200.0
2020-08-17 15:20:00,1185.49,1186.51,1185.45,1185.99,18900.0,1185.49,1186.51,1185.45,1185.99,18900.0
2020-08-17 15:25:00,1186.46,1187.91,1184.08,1184.08,2500.0,1186.46,1187.91,1184.08,1184.08,2500.0
2020-08-17 15:30:00,1184.0,1184.96,1182.75,1182.75,1748.0,1184.0,1184.96,1182.75,1182.75,1748.0
2020-08-17 15:35:00,1182.74,1185.73,1182.49,1185.29,2400.0,1182.74,1185.73,1182.49,1185.29,2400.0
2020-08-17 15:40:00,1184.91,1188.99,1184.9,1188.77,10211.0,1184.91,1188.99,1184.9,1188.77,10211.0
2020-08-17 15:45:00,1188.41,1191.87,1188.37,1191.38,2850.0,1188.41,1191.87,1188.37,1191.38,2850.0
2020-08-17 15:50:00,1192.79,1193.95,1190.02,1192.42,8237.0,1192.79,1193.95,1190.02,1192.42,8237.0
2020-08-17 15:55:00,1189.52,1192.79,1187.11,1187.11,7584.0,1189.52,1192.79,1187.11,1187.11,7584.0
2020-08-18 09:30:00,1192.02,1200.0,1184.99,1189.68,9724.0,1192.02,1200.0,1184.99,1189.68,9724.0
2020-08-18 09:35:00,1187.4,1200.0,1185.17,1199.84,2781.0,1187.4,1200.0,1185.17,1199.84,2781.0
2020-08-18 09:40:00,1199.0,1202.55,1194.1,1194.1,3941.0,1199.0,1202.55,1194.1,1194.1,3941.0
2020-08-18 09:45:00,1195.0,1196.87,1191.04,1192.0,3117.0,1195.0,1196.87,1191.04,1192.0,3117.0
2020-08-18 09:50:00,1190.19,1190.19,1182.63,1185.01,5118.0,1190.19,1190.19,1182.63,1185.01,5118.0
2020-08-18 09:55:00,1180.0,1197.64,1180.0,1197.63,1500.0,1180.0,1197.64,1180.0,1197.63,1500.0
2020-08-18 10:00:00,1197.72,1197.73,1192.83,1194.98,1315.0,1197.72,1197.73,1192.83,1194.98,1315.0
2020-08-18 10:05:00,1195.49,1198.85,1190.01,1190.49,2380.0,1195.49,1198.85,1190.01,1190.49,2380.0
2020-08-18 10:10:00,1189.86,1191.42,1189.84,1191.42,600.0,1189.86,1191.42,1189.84,1191.42,600.0
2020-08-18 10:15:00,1191.2,1199.27,1191.2,1194.38,3084.0,1191.2,1199.27,1191.2,1194.38,3084.0
2020-08-18 10:20:00,1193.62,1193.62,1191.0,1191.0,500.0,1193.62,1193.62,1191.0,1191.0,500.0
2020-08-18 10:25:00,1191.02,1191.02,1184.0,1184.0,600.0,1191.02,1191.02,1184.0,1184.0,600.0
2020-08-18 10:30:00,1184.84,1188.4,1184.16,1185.98,2244.0,1184.84,1188.4,1184.16,1185.98,2244.0
2020-08-18 10:35:00,1185.99,1186.96,1181.01,1186.85,5090.0,1185.99,1186.96,1181.01,1186.85,5090.0
2020-08-18 10:40:00,1185.6,1193.04,1184.34,1192.87,3195.0,1185.6,1193.04,1184.34,1192.87,3195.0
2020-08-18 10:45:00,1192.65,1193.29,1192.05,1192.28,840.0,1192.65,1193.29,1192.05,1192.28,840.0
2020-08-18 10:50:00,1193.51,1196.41,1193.5,1195.99,1400.0,1193.51,1196.41,1193.5,1195.99,1400.0
2020-08-18 10:55:00,1196.84,1196.84,1194.53,1195.95,1821.0,1196.84,1196.84,1194.53,1195.95,1821.0
2020-08-18 11:00:00,1195.78,1197.3,1195.77,1197.3,3048.0,1195.78,1197.3,1195.77,1197.3,3048.0
2020-08-18 11:05:00,1196.25,1197.36,1195.64,1197.36,700.0,1196.25,1197.36,1195.64,1197.36,700.0
2020-08-18 11:10:00,1199.0,1200.46,1197.88,1200.45,2905.0,1199.0,1200.46,1197.88,1200.45,2905.0
2020-08-18 11:15:00,1198.9,1199.69,1198.5,1198.75,1648.0,1198.9,1199.69,1198.5,1198.75,1648.0
2020-08-18 11:20:00,1199.0,1200.73,1198.0,1200.72,1833.0,1199.0,1200.73,1198.0,1200.72,1833.0
2020-08-18 11:25:00,1199.76,1199.91,1199.76,1199.91,200.0,1199.76,1199.91,1199.76,1199.91,200.0
2020-08-18 11:30:00,1200.65,1200.98,1200.35,1200.82,400.0,1200.65,1200.98,1200.35,1200.82,400.0
2020-08-18 11:35:00,1200.82,1200.82,1200.82,1200.82,0.0,1200.82,1200.82,1200.82,1200.82,0.0
2020-08-18 11:40:00,1200.82,1200.82,1200.82,1200.82,0.0,1200.82,1200.82,1200.82,1200.82,0.0
2020-08-18 11:45:00,1203.45,1203.45,1203.44,1203.45,200.0,1203.45,1203.45,1203.44,1203.45,200.0
2020-08-18 11:50:00,1204.79,1205.92,1202.36,1204.43,1753.0,1204.79,1205.92,1202.36,1204.43,1753.0
2020-08-18 11:55:00,1206.04,1207.78,1204.79,1207.78,400.0,1206.04,1207.78,1204.79,1207.78,400.0
2020-08-18 12:00:00,1207.85,1207.85,1206.83,1207.06,1200.0,1207.85,1207.85,1206.83,1207.06,1200.0
2020-08-18 12:05:00,1207.86,1212.39,1207.86,1212.39,4631.0,1207.86,1212.39,1207.86,1212.39,4631.0
2020-08-18 12:10:00,1211.92,1215.01,1211.92,1215.0,2146.0,1211.92,1215.01,1211.92,1215.0,2146.0
2020-08-18 12:15:00,1215.07,1215.07,1213.73,1214.03,1907.0,1215.07,1215.07,1213.73,1214.03,1907.0
2020-08-18 12:20:00,1215.12,1215.24,1214.11,1214.48,600.0,1215.12,1215.24,1214.11,1214.48,600.0
2020-08-18 12:25:00,1214.79,1218.17,1214.78,1217.75,2754.0,1214.79,1218.17,1214.78,1217.75,2754.0
2020-08-18 12:30:00,1216.43,1221.32,1216.43,1219.24,4288.0,1216.43,1221.32,1216.43,1219.24,4288.0
2020-08-18 12:35:00,1218.55,1218.96,1217.54,1218.96,1000.0,1218.55,1218.96,1217.54,1218.96,1000.0
2020-08-18 12:40:00,1218.0,1218.96,1217.54,1218.0,2500.0,1218.0,1218.96,1217.54,1218.0,2500.0
2020-08-18 12:45:00,1217.05,1217.13,1214.1,1216.35,5205.0,1217.05,1217.13,1214.1,1216.35,5205.0
2020-08-18 12:50:00,1217.94,1217.94,1214.61,1215.26,2623.0,1217.94,1217.94,1214.61,1215.26,2623.0
2020-08-18 12:55:00,1214.57,1214.57,1211.57,1211.69,2100.0,1214.57,1214.57,1211.57,1211.69,2100.0
2020-08-18 13:00:00,1211.87,1212.97,1211.87,1212.97,579.0,1211.87,1212.97,1211.87,1212.97,579.0
2020-08-18 13:05:00,1213.24,1213.79,1213.23,1213.79,200.0,1213.24,1213.79,1213.23,1213.79,200.0
2020-08-18 13:10:00,1213.06,1214.09,1213.05,1213.13,500.0,1213.06,1214.09,1213.05,1213.13,500.0
2020-08-18 13:15:00,1212.76,1216.01,1212.76,1216.01,1000.0,1212.76,1216.01,1212.76,1216.01,1000.0
2020-08-18 13:20:00,1215.1,1216.63,1207.16,1207.37,3219.0,1215.1,1216.63,1207.16,1207.37,3219.0
2020-08-18 13:25:00,1208.0,1209.31,1207.24,1207.51,2903.0,1208.0,1209.31,1207.24,1207.51,2903.0
2020-08-18 13:30:00,1207.09,1207.5,1203.69,1205.11,1625.0,1207.09,1207.5,1203.69,1205.11,1625.0
2020-08-18 13:35:00,1205.0,1205.95,1204.75,1205.0,1702.0,1205.0,1205.95,1204.75,1205.0,1702.0
2020-08-18 13:40:00,1207.22,1207.22,1204.67,1204.94,1663.0,1207.22,1207.22,1204.67,1204.94,1663.0
2020-08-18 13:45:00,1206.3,1206.3,1203.27,1203.71,2087.0,1206.3,1206.3,1203.27,1203.71,2087.0
2020-08-18 13:50:00,1204.0,1204.97,1203.13,1204.63,3370.0,1204.0,1204.97,1203.13,1204.63,3370.0
2020-08-18 13:55:00,1204.67,1204.73,1202.37,1204.06,800.0,1204.67,1204.73,1202.37,1204.06,800.0
2020-08-18 14:00:00,1205.07,1205.07,1202.0,1202.0,2099.0,1205.07,1205.07,1202.0,1202.0,2099.0
2020-08-18 14:05:00,1202.5,1202.51,1200.99,1201.0,400.0,1202.5,1202.51,1200.99,1201.0,400.0
2020-08-18 14:10:00,1201.08,1202.79,1200.51,1202.53,1000.0,1201.08,1202.79,1200.51,1202.53,1000.0
2020-08-18 14:15:00,1203.29,1204.7,1203.29,1204.69,1060.0,1203.29,1204.7,1203.29,1204.69,1060.0
2020-08-18 14:20:00,1208.36,1208.36,1208.3,1208.3,200.0,1208.36,1208.36,1208.3,1208.3,200.0
2020-08-18 14:25:00,1208.91,1210.0,1208.9,1210.0,1334.0,1208.91,1210.0,1208.9,1210.0,1334.0
2020-08-18 14:30:00,1210.0,1211.2,1210.0,1210.08,1100.0,1210.0,1211.2,1210.0,1210.08,1100.0
2020-08-18 14:35:00,1208.51,1209.15,1208.5,1209.14,200.0,1208.51,1209.15,1208.5,1209.14,200.0
2020-08-18 14:40:00,1208.4,1209.44,1206.59,1206.59,400.0,1208.4,1209.44,1206.59,1206.59,400.0
2020-08-18 14:45:00,1207.54,1208.17,1206.33,1206.33,800.0,1207.54,1208.17,1206.33,1206.33,800.0
2020-08-18 14:50:00,1207.07,1207.7,1206.59,1207.11,1675.0,1207.07,1207.7,1206.59,1207.11,1675.0
2020-08-18 14:55:00,1208.38,1208.39,1206.65,1207.21,1200.0,1208.38,1208.39,1206.65,1207.21,1200.0
2020-08-18 15:00:00,1206.61,1207.25,1205.92,1206.16,1200.0,1206.61,1207.25,1205.92,1206.16,1200.0
2020-08-18 15:05:00,1207.16,1207.74,1206.66,1207.34,1137.0,1207.16,1207.74,1206.66,1207.34,1137.0
2020-08-18 15:10:00,1208.39,1212.79,1208.39,1212.79,1000.0,1208.39,1212.79,1208.39,1212.79,1000.0
2020-08-18 15:15:00,1212.0,1212.95,1210.0,1212.94,1800.0,1212.0,1212.95,1210.0,1212.94,1800.0
2020-08-18 15:20:00,1210.79,1211.75,1210.79,1210.98,803.0,1210.79,1211.75,1210.79,1210.98,803.0
2020-08-18 15:25:00,1210.67,1211.41,1210.01,1210.01,1483.0,1210.67,1211.41,1210.01,1210.01,1483.0
2020-08-18 15:30:00,1211.01,1211.46,1210.55,1211.46,500.0,1211.01,1211.46,1210.55,1211.46,500.0
2020-08-18 15:35:00,1209.83,1210.08,1208.23,1208.55,3000.0,1209.83,1210.08,1208.23,1208.55,3000.0
2020-08-18 15:40:00,1209.05,1212.9,1209.04,1212.79,2436.0,1209.05,1212.9,1209.04,1212.79,2436.0
2020-08-18 15:45:00,1211.51,1212.07,1210.55,1211.92,5081.0,1211.51,1212.07,1210.55,1211.92,5081.0
2020-08-18 15:50:00,1211.88,1212.0,1209.73,1209.73,4353.0,1211.88,1212.0,1209.73,1209.73,4353.0
2020-08-18 15:55:00,1208.51,1209.88,1206.15,1208.54,5659.0,1208.51,1209.88,1206.15,1208.54,5659.0
2020-08-19 09:30:00,1213.78,1215.28,1211.21,1213.84,5208.0,1213.78,1215.28,1211.21,1213.84,5208.0
2020-08-19 09:35:00,1217.79,1223.72,1213.26,1220.43,3300.0,1217.79,1223.72,1213.26,1220.43,3300.0
2020-08-19 09:40:00,1220.0,1220.0,1211.15,1214.77,3076.0,1220.0,1220.0,1211.15,1214.77,3076.0
2020-08-19 09:45:00,1214.03,1215.5,1200.65,1203.15,5445.0,1214.03,1215.5,1200.65,1203.15,5445.0
2020-08-19 09:50:00,1203.55,1210.0,1202.66,1203.67,8872.0,1203.55,1210.0,1202.66,1203.67,8872.0
2020-08-19 09:55:00,1203.79,1209.53,1202.63,1207.08,7348.0,1203.79,1209.53,1202.63,1207.08,7348.0
2020-08-19 10:00:00,1208.39,1210.89,1206.0,1210.33,3190.0,1208.39,1210.89,1206.0,1210.33,3190.0
2020-08-19 10:05:00,1209.74,1222.0,1209.73,1219.61,10078.0,1209.74,1222.0,1209.73,1219.61,10078.0
2020-08-19 10:10:00,1220.24,1221.22,1218.0,1219.66,3250.0,1220.24,1221.22,1218.0,1219.66,3250.0
2020-08-19 10:15:00,1218.18,1224.57,1217.36,1224.56,5988.0,1218.18,1224.57,1217.36,1224.56,5988.0
2020-08-19 10:20:00,1222.89,1224.5,1215.19,1218.58,12745.0,1222.89,1224.5,1215.19,1218.58,12745.0
2020-08-19 10:25:00,1217.39,1221.69,1216.05,1221.68,7669.0,1217.39,1221.69,1216.05,1221.68,7669.0
2020-08-19 10:30:00,1221.0,1227.01,1220.99,1226.68,6934.0,1221.0,1227.01,1220.99,1226.68,6934.0
2020-08-19 10:35:00,1228.0,1229.73,1220.97,1222.65,7850.0,1228.0,1229.73,1220.97,1222.65,7850.0
2020-08-19 10:40:00,1222.79,1223.05,1218.25,1218.25,2192.0,1222.79,1223.05,1218.25,1218.25,2192.0
2020-08-19 10:45:00,1220.0,1223.43,1218.13,1220.64,8700.0,1220.0,1223.43,1218.13,1220.64,8700.0
2020-08-19 10:50:00,1220.59,1223.12,1220.29,1222.0,1000.0,1220.59,1223.12,1220.29,1222.0,1000.0
2020-08-19 10:55:00,1223.99,1225.87,1223.77,1223.78,1227.0,1223.99,1225.87,1223.77,1223.78,1227.0
2020-08-19 11:00:00,1225.05,1225.05,1222.0,1222.59,800.0,1225.05,1225.05,1222.0,1222.59,800.0
2020-08-19 11:05:00,1221.76,1221.77,1219.53,1220.16,1150.0,1221.76,1221.77,1219.53,1220.16,1150.0
2020-08-19 11:10:00,1218.89,1219.94,1217.05,1218.65,1227.0,1218.89,1219.94,1217.05,1218.65,1227.0
2020-08-19 11:15:00,1216.58,1219.2,1216.3,1218.16,4525.0,1216.58,1219.2,1216.3,1218.16,4525.0
2020-08-19 11:20:00,1217.62,1218.53,1217.45,1218.53,600.0,1217.62,1218.53,1217.45,1218.53,600.0
2020-08-19 11:25:00,1218.12,1219.1,1216.7,1217.08,2466.0,1218.12,1219.1,1216.7,1217.08,2466.0
2020-08-19 11:30:00,1217.83,1218.87,1217.07,1218.87,650.0,1217.83,1218.87,1217.07,1218.87,650.0
2020-08-19 11:35:00,1219.0,1219.01,1215.12,1217.15,2120.0,1219.0,1219.01,1215.12,1217.15,2120.0
2020-08-19 11:40:00,1217.92,1218.15,1216.96,1218.14,750.0,1217.92,1218.15,1216.96,1218.14,750.0
2020-08-19 11:45:00,1218.03,1219.14,1216.74,1218.6,4855.0,1218.03,1219.14,1216.74,1218.6,4855.0
2020-08-19 11:50:00,1218.14,1218.6,1215.52,1216.12,2670.0,1218.14,1218.6,1215.52,1216.12,2670.0
2020-08-19 11:55:00,1217.22,1218.29,1217.22,1217.69,1325.0,1217.22,1218.29,1217.22,1217.69,1325.0
2020-08-19 12:00:00,1216.97,1217.96,1216.12,1216.59,2800.0,1216.97,1217.96,1216.12,1216.59,2800.0
2020-08-19 12:05:00,1216.8,1216.81,1213.58,1213.58,900.0,1216.8,1216.81,1213.58,1213.58,900.0
2020-08-19 12:10:00,1213.87,1214.46,1211.61,1213.53,1310.0,1213.87,1214.46,1211.61,1213.53,1310.0
2020-08-19 12:15:00,1212.27,1212.45,1211.35,1211.63,500.0,1212.27,1212.45,1211.35,1211.63,500.0
2020-08-19 12:20:00,1212.13,1212.13,1212.13,1212.13,100.0,1212.13,1212.13,1212.13,1212.13,100.0
2020-08-19 12:25:00,1211.96,1212.23,1211.74,1212.0,520.0,1211.96,1212.23,1211.74,1212.0,520.0
2020-08-19 12:30:00,1210.25,1210.35,1210.25,1210.32,1700.0,1210.25,1210.35,1210.25,1210.32,1700.0
2020-08-19 12:35:00,1210.29,1211.47,1209.6,1211.47,700.0,1210.29,1211.47,1209.6,1211.47,700.0
2020-08-19 12:40:00,1210.31,1210.32,1209.06,1210.09,500.0,1210.31,1210.32,1209.06,1210.09,500.0
2020-08-19 12:45:00,1208.52,1209.76,1207.59,1209.43,1820.0,1208.52,1209.76,1207.59,1209.43,1820.0
2020-08-19 12:50:00,1211.0,1211.6,1210.56,1211.34,1100.0,1211.0,1211.6,1210.56,1211.34,1100.0
2020-08-19 12:55:00,1211.32,1211.33,1208.0,1209.31,1325.0,1211.32,1211.33,1208.0,1209.31,1325.0
2020-08-19 13:00:00,1208.3,1209.41,1208.3,1208.53,1025.0,1208.3,1209.41,1208.3,1208.53,1025.0
2020-08-19 13:05:00,1209.16,1209.54,1209.15,1209.54,203.0,1209.16,1209.54,1209.15,1209.54,203.0
2020-08-19 13:10:00,1209.19,1209.38,1208.02,1208.71,800.0,1209.19,1209.38,1208.02,1208.71,800.0
2020-08-19 13:15:00,1208.59,1209.45,1208.0,1209.45,600.0,1208.59,1209.45,1208.0,1209.45,600.0
2020-08-19 13:20:00,1209.95,1211.4,1209.95,1211.4,2087.0,1209.95,1211.4,1209.95,1211.4,2087.0
2020-08-19 13:25:00,1213.86,1215.25,1213.86,1215.25,200.0,1213.86,1215.25,1213.86,1215.25,200.0
2020-08-19 13:30:00,1215.16,1215.69,1215.01,1215.01,500.0,1215.16,1215.69,1215.01,1215.01,500.0
2020-08-19 13:35:00,1215.33,1215.34,1214.43,1214.57,1240.0,1215.33,1215.34,1214.43,1214.57,1240.0
2020-08-19 13:40:00,1214.75,1214.76,1214.41,1214.56,700.0,1214.75,1214.76,1214.41,1214.56,700.0
2020-08-19 13:45:00,1215.02,1216.0,1213.98,1213.98,846.0,1215.02,1216.0,1213.98,1213.98,846.0
2020-08-19 13:50:00,1213.98,1213.98,1213.98,1213.98,0.0,1213.98,1213.98,1213.98,1213.98,0.0
2020-08-19 13:55:00,1214.76,1214.76,1214.75,1214.76,100.0,1214.76,1214.76,1214.75,1214.76,100.0
2020-08-19 14:00:00,1214.55,1216.3,1214.54,1215.85,500.0,1214.55,1216.3,1214.54,1215.85,500.0
2020-08-19 14:05:00,1215.93,1215.94,1214.01,1214.02,200.0,1215.93,1215.94,1214.01,1214.02,200.0
2020-08-19 14:10:00,1213.06,1213.06,1209.35,1209.54,1700.0,1213.06,1213.06,1209.35,1209.54,1700.0
2020-08-19 14:15:00,1207.98,1208.62,1206.0,1206.0,1641.0,1207.98,1208.62,1206.0,1206.0,1641.0
2020-08-19 14:20:00,1205.51,1205.51,1198.0,1203.48,4404.0,1205.51,1205.51,1198.0,1203.48,4404.0
2020-08-19 14:25:00,1204.0,1205.15,1203.55,1204.0,1965.0,1204.0,1205.15,1203.55,1204.0,1965.0
2020-08-19 14:30:00,1202.01,1203.51,1202.01,1203.18,300.0,1202.01,1203.51,1202.01,1203.18,300.0
2020-08-19 14:35:00,1202.91,1203.36,1202.91,1203.36,200.0,1202.91,1203.36,1202.91,1203.36,200.0
2020-08-19 14:40:00,1202.9,1203.95,1202.9,1203.66,880.0,1202.9,1203.95,1202.9,1203.66,880.0
2020-08-19 14:45:00,1204.94,1210.05,1204.94,1210.05,1910.0,1204.94,1210.05,1204.94,1210.05,1910.0
2020-08-19 14:50:00,1210.83,1212.95,1210.4,1211.75,1050.0,1210.83,1212.95,1210.4,1211.75,1050.0
2020-08-19 14:55:00,1213.16,1215.33,1212.92,1213.77,1411.0,1213.16,1215.33,1212.92,1213.77,1411.0
2020-08-19 15:00:00,1212.27,1213.78,1211.52,1212.18,1100.0,1212.27,1213.78,1211.52,1212.18,1100.0
2020-08-19 15:05:00,1211.02,1214.23,1211.01,1214.23,1244.0,1211.02,1214.23,1211.01,1214.23,1244.0
2020-08-19 15:10:00,1214.23,1215.61,1213.57,1214.72,1400.0,1214.23,1215.61,1213.57,1214.72,1400.0
2020-08-19 15:15:00,1213.19,1213.48,1212.89,1212.89,1111.0,1213.19,1213.48,1212.89,1212.89,1111.0
2020-08-19 15:20:00,1213.5,1213.88,1212.51,1212.85,3800.0,1213.5,1213.88,1212.51,1212.85,3800.0
2020-08-19 15:25:00,1213.34,1214.5,1211.35,1211.35,1492.0,1213.34,1214.5,1211.35,1211.35,1492.0
2020-08-19 15:30:00,1213.28,1214.15,1212.21,1212.71,938.0,1213.28,1214.15,1212.21,1212.71,938.0
2020-08-19 15:35:00,1211.24,1212.14,1208.51,1208.51,1564.0,1211.24,1212.14,1208.51,1208.51,1564.0
2020-08-19 15:40:00,1208.16,1214.28,1208.16,1213.49,1300.0,1208.16,1214.28,1208.16,1213.49,1300.0
2020-08-19 15:45:00,1213.11,1213.11,1207.33,1207.43,1800.0,1213.11,1213.11,1207.33,1207.43,1800.0
2020-08-19 15:50:00,1207.93,1211.38,1207.82,1209.37,6599.0,1207.93,1211.38,1207.82,1209.37,6599.0
2020-08-19 15:55:00,1210.93,1214.74,1210.0,1212.42,7137.0,1210.93,1214.74,1210.0,1212.42,7137.0
2020-08-20 09:30:00,1200.02,1202.66,1195.53,1199.0,5096.0,1200.02,1202.66,1195.53,1199.0,5096.0
2020-08-20 09:35:00,1200.53,1206.66,1200.53,1200.87,1700.0,1200.53,1206.66,1200.53,1200.87,1700.0
2020-08-20 09:40:00,1200.0,1208.38,1200.0,1204.88,2511.0,1200.0,1208.38,1200.0,1204.88,2511.0
2020-08-20 09:45:00,1207.66,1210.46,1207.66,1208.4,1358.0,1207.66,1210.46,1207.66,1208.4,1358.0
2020-08-20 09:50:00,1207.16,1209.39,1202.45,1208.49,2715.0,1207.16,1209.39,1202.45,1208.49,2715.0
2020-08-20 09:55:00,1206.47,1208.74,1204.99,1206.35,1054.0,1206.47,1208.74,1204.99,1206.35,1054.0
2020-08-20 10:00:00,1203.92,1204.64,1202.5,1204.31,600.0,1203.92,1204.64,1202.5,1204.31,600.0
2020-08-20 10:05:00,1204.44,1205.16,1203.11,1203.11,700.0,1204.44,1205.16,1203.11,1203.11,700.0
2020-08-20 10:10:00,1204.51,1205.86,1203.9,1203.9,700.0,1204.51,1205.86,1203.9,1203.9,700.0
2020-08-20 10:15:00,1205.26,1207.98,1205.25,1206.83,500.0,1205.26,1207.98,1205.25,1206.83,500.0
2020-08-20 10:20:00,1206.68,1206.69,1206.68,1206.68,100.0,1206.68,1206.69,1206.68,1206.68,100.0
2020-08-20 10:25:00,1204.85,1204.85,1204.84,1204.85,100.0,1204.85,1204.85,1204.84,1204.85,100.0
2020-08-20 10:30:00,1209.38,1209.38,1206.93,1206.93,360.0,1209.38,1209.38,1206.93,1206.93,360.0
2020-08-20 10:35:00,1205.62,1205.94,1203.5,1203.5,1324.0,1205.62,1205.94,1203.5,1203.5,1324.0
2020-08-20 10:40:00,1204.16,1204.17,1201.34,1202.71,800.0,1204.16,1204.17,1201.34,1202.71,800.0
2020-08-20 10:45:00,1203.55,1204.5,1203.54,1203.55,513.0,1203.55,1204.5,1203.54,1203.55,513.0
2020-08-20 10:50:00,1203.22,1204.53,1203.22,1204.53,943.0,1203.22,1204.53,1203.22,1204.53,943.0
2020-08-20 10:55:00,1205.28,1207.01,1204.02,1205.93,2660.0,1205.28,1207.01,1204.02,1205.93,2660.0
2020-08-20 11:00:00,1205.78,1208.51,1205.78,1206.53,400.0,1205.78,1208.51,1205.78,1206.53,400.0
2020-08-20 11:05:00,1207.01,1208.11,1206.52,1207.77,510.0,1207.01,1208.11,1206.52,1207.77,510.0
2020-08-20 11:10:00,1206.52,1207.93,1206.52,1206.67,500.0,1206.52,1207.93,1206.52,1206.67,500.0
2020-08-20 11:15:00,1209.0,1209.0,1208.99,1209.0,586.0,1209.0,1209.0,1208.99,1209.0,586.0
2020-08-20 11:20:00,1207.03,1208.29,1207.03,1208.29,250.0,1207.03,1208.29,1207.03,1208.29,250.0
2020-08-20 11:25:00,1208.3,1211.2,1208.29,1209.76,2155.0,1208.3,1211.2,1208.29,1209.76,2155.0
2020-08-20 11:30:00,1209.41,1212.37,1208.18,1210.05,2220.0,1209.41,1212.37,1208.18,1210.05,2220.0
2020-08-20 11:35:00,1210.08,1212.63,1209.91,1212.55,1900.0,1210.08,1212.63,1209.91,1212.55,1900.0
2020-08-20 11:40:00,1211.51,1211.51,1211.5,1211.5,600.0,1211.51,1211.51,1211.5,1211.5,600.0
2020-08-20 11:45:00,1211.22,1212.19,1209.5,1209.5,2130.0,1211.22,1212.19,1209.5,1209.5,2130.0
2020-08-20 11:50:00,1210.83,1211.35,1209.45,1211.35,700.0,1210.83,1211.35,1209.45,1211.35,700.0
2020-08-20 11:55:00,1211.59,1212.65,1211.59,1212.65,200.0,1211.59,1212.65,1211.59,1212.65,200.0
2020-08-20 12:00:00,1213.24,1213.59,1211.06,1212.29,3575.0,1213.24,1213.59,1211.06,1212.29,3575.0
2020-08-20 12:05:00,1213.4,1213.92,1213.4,1213.58,350.0,1213.4,1213.92,1213.4,1213.58,350.0
2020-08-20 12:10:00,1212.55,1213.93,1212.55,1212.99,622.0,1212.55,1213.93,1212.55,1212.99,622.0
2020-08-20 12:15:00,1212.72,1212.72,1210.45,1212.63,1223.0,1212.72,1212.72,1210.45,1212.63,1223.0
2020-08-20 12:20:00,1212.0,1212.0,1211.98,1211.98,300.0,1212.0,1212.0,1211.98,1211.98,300.0
2020-08-20 12:25:00,1210.5,1210.5,1210.5,1210.5,100.0,1210.5,1210.5,1210.5,1210.5,100.0
2020-08-20 12:30:00,1209.51,1209.51,1209.5,1209.51,200.0,1209.51,1209.51,1209.5,1209.51,200.0
2020-08-20 12:35:00,1209.82,1210.66,1209.82,1210.66,200.0,1209.82,1210.66,1209.82,1210.66,200.0
2020-08-20 12:40:00,1210.71,1210.71,1210.7,1210.71,100.0,1210.71,1210.71,1210.7,1210.71,100.0
2020-08-20 12:45:00,1209.99,1212.09,1209.7,1212.09,1000.0,1209.99,1212.09,1209.7,1212.09,1000.0
2020-08-20 12:50:00,1213.1,1213.1,1210.56,1210.97,725.0,1213.1,1213.1,1210.56,1210.97,725.0
2020-08-20 12:55:00,1210.32,1212.0,1210.31,1210.44,757.0,1210.32,1212.0,1210.31,1210.44,757.0
2020-08-20 13:00:00,1210.44,1210.44,1210.44,1210.44,0.0,1210.44,1210.44,1210.44,1210.44,0.0
2020-08-20 13:05:00,1209.0,1209.0,1208.7,1208.7,300.0,1209.0,1209.0,1208.7,1208.7,300.0
2020-08-20 13:10:00,1208.86,1208.86,1208.86,1208.86,100.0,1208.86,1208.86,1208.86,1208.86,100.0
2020-08-20 13:15:00,1210.85,1211.3,1208.92,1211.3,600.0,1210.85,1211.3,1208.92,1211.3,600.0
2020-08-20 13:20:00,1211.53,1212.43,1211.3,1211.8,900.0,1211.53,1212.43,1211.3,1211.8,900.0
2020-08-20 13:25:00,1212.3,1213.12,1211.38,1211.39,1276.0,1212.3,1213.12,1211.38,1211.39,1276.0
2020-08-20 13:30:00,1211.28,1211.34,1211.28,1211.28,400.0,1211.28,1211.34,1211.28,1211.28,400.0
2020-08-20 13:35:00,1210.92,1210.92,1210.91,1210.92,200.0,1210.92,1210.92,1210.91,1210.92,200.0
2020-08-20 13:40:00,1210.44,1211.31,1210.0,1211.11,902.0,1210.44,1211.31,1210.0,1211.11,902.0
2020-08-20 13:45:00,1209.47,1209.47,1207.26,1207.26,300.0,1209.47,1209.47,1207.26,1207.26,300.0
2020-08-20 13:50:00,1206.61,1206.71,1206.61,1206.71,200.0,1206.61,1206.71,1206.61,1206.71,200.0
2020-08-20 13:55:00,1208.49,1209.58,1207.98,1207.98,1100.0,1208.49,1209.58,1207.98,1207.98,1100.0
2020-08-20 14:00:00,1207.62,1207.75,1206.41,1206.41,700.0,1207.62,1207.75,1206.41,1206.41,700.0
2020-08-20 14:05:00,1207.35,1208.14,1207.3,1208.02,1599.0,1207.35,1208.14,1207.3,1208.02,1599.0
2020-08-20 14:10:00,1207.33,1207.33,1204.5,1204.64,1100.0,1207.33,1207.33,1204.5,1204.64,1100.0
2020-08-20 14:15:00,1205.03,1205.88,1205.03,1205.88,300.0,1205.03,1205.88,1205.03,1205.88,300.0
2020-08-20 14:20:00,1206.05,1209.01,1206.05,1208.24,900.0,1206.05,1209.01,1206.05,1208.24,900.0
2020-08-20 14:25:00,1208.24,1208.24,1208.24,1208.24,0.0,1208.24,1208.24,1208.24,1208.24,0.0
2020-08-20 14:30:00,1209.0,1209.58,1208.33,1209.57,300.0,1209.0,1209.58,1208.33,1209.57,300.0
2020-08-20 14:35:00,1209.08,1209.54,1207.76,1208.62,1746.0,1209.08,1209.54,1207.76,1208.62,1746.0
2020-08-20 14:40:00,1207.07,1207.84,1207.06,1207.67,1100.0,1207.07,1207.84,1207.06,1207.67,1100.0
2020-08-20 14:45:00,1209.45,1209.45,1208.46,1208.99,300.0,1209.45,1209.45,1208.46,1208.99,300.0
2020-08-20 14:50:00,1208.41,1208.41,1207.33,1207.33,500.0,1208.41,1208.41,1207.33,1207.33,500.0
2020-08-20 14:55:00,1207.0,1210.43,1207.0,1210.42,2202.0,1207.0,1210.43,1207.0,1210.42,2202.0
2020-08-20 15:00:00,1210.61,1211.74,1210.61,1210.95,1200.0,1210.61,1211.74,1210.61,1210.95,1200.0
2020-08-20 15:05:00,1211.82,1212.96,1211.24,1212.95,1600.0,1211.82,1212.96,1211.24,1212.95,1600.0
2020-08-20 15:10:00,1213.18,1213.9,1212.83,1213.9,500.0,1213.18,1213.9,1212.83,1213.9,500.0
2020-08-20 15:15:00,1213.1,1214.27,1213.03,1213.41,1214.0,1213.1,1214.27,1213.03,1213.41,1214.0
2020-08-20 15:20:00,1212.54,1213.5,1210.83,1210.84,1100.0,1212.54,1213.5,1210.83,1210.84,1100.0
2020-08-20 15:25:00,1212.74,1213.76,1211.59,1213.76,900.0,1212.74,1213.76,1211.59,1213.76,900.0
2020-08-20 15:30:00,1213.99,1215.01,1212.94,1214.98,2505.0,1213.99,1215.01,1212.94,1214.98,2505.0
2020-08-20 15:35:00,1216.43,1219.44,1216.16,1219.43,2388.0,1216.43,1219.44,1216.16,1219.43,2388.0
2020-08-20 15:40:00,1219.38,1221.09,1218.0,1218.52,2650.0,1219.38,1221.09,1218.0,1218.52,2650.0
2020-08-20 15:45:00,1218.53,1219.9,1217.57,1217.7,2575.0,1218.53,1219.9,1217.57,1217.7,2575.0
2020-08-20 15:50:00,1216.83,1219.67,1215.16,1215.86,4028.0,1216.83,1219.67,1215.16,1215.86,4028.0
2020-08-20 15:55:00,1215.17,1218.94,1214.69,1215.47,7805.0,1215.17,1218.94,1214.69,1215.47,7805.0
2020-08-21 09:30:00,1211.84,1212.01,1206.74,1207.71,9971.0,1211.84,1212.01,1206.74,1207.71,9971.0
2020-08-21 09:35:00,1209.28,1217.55,1208.0,1211.39,3220.0,1209.28,1217.55,1208.0,1211.39,3220.0
2020-08-21 09:40:00,1213.05,1220.0,1210.79,1216.1,1447.0,1213.05,1220.0,1210.79,1216.1,1447.0
2020-08-21 09:45:00,1216.66,1218.32,1214.19,1214.19,2310.0,1216.66,1218.32,1214.19,1214.19,2310.0
2020-08-21 09:50:00,1215.33,1217.04,1210.81,1217.04,2800.0,1215.33,1217.04,1210.81,1217.04,2800.0
2020-08-21 09:55:00,1217.26,1217.52,1213.67,1215.83,1500.0,1217.26,1217.52,1213.67,1215.83,1500.0
2020-08-21 10:00:00,1215.84,1215.84,1211.04,1212.34,2519.0,1215.84,1215.84,1211.04,1212.34,2519.0
2020-08-21 10:05:00,1213.81,1214.74,1210.81,1212.87,3400.0,1213.81,1214.74,1210.81,1212.87,3400.0
2020-08-21 10:10:00,1212.69,1212.7,1210.01,1212.5,2130.0,1212.69,1212.7,1210.01,1212.5,2130.0
2020-08-21 10:15:00,1211.35,1212.5,1211.35,1212.27,800.0,1211.35,1212.5,1211.35,1212.27,800.0
2020-08-21 10:20:00,1211.84,1211.84,1210.0,1210.0,450.0,1211.84,1211.84,1210.0,1210.0,450.0
2020-08-21 10:25:00,1213.06,1217.22,1213.04,1216.54,1750.0,1213.06,1217.22,1213.04,1216.54,1750.0
2020-08-21 10:30:00,1215.99,1219.01,1215.98,1218.17,2600.0,1215.99,1219.01,1215.98,1218.17,2600.0
2020-08-21 10:35:00,1219.12,1219.12,1216.33,1216.75,1557.0,1219.12,1219.12,1216.33,1216.75,1557.0
2020-08-21 10:40:00,1219.48,1219.48,1216.54,1218.0,1160.0,1219.48,1219.48,1216.54,1218.0,1160.0
2020-08-21 10:45:00,1218.07,1220.66,1218.07,1220.66,1400.0,1218.07,1220.66,1218.07,1220.66,1400.0
2020-08-21 10:50:00,1221.06,1221.06,1213.04,1213.05,4512.0,1221.06,1221.06,1213.04,1213.05,4512.0
2020-08-21 10:55:00,1216.0,1218.38,1214.41,1216.11,1300.0,1216.0,1218.38,1214.41,1216.11,1300.0
2020-08-21 11:00:00,1215.72,1215.72,1213.06,1214.44,810.0,1215.72,1215.72,1213.06,1214.44,810.0
2020-08-21 11:05:00,1213.16,1213.75,1210.0,1211.75,1710.0,1213.16,1213.75,1210.0,1211.75,1710.0
2020-08-21 11:10:00,1209.01,1210.77,1207.52,1207.52,2778.0,1209.01,1210.77,1207.52,1207.52,2778.0
2020-08-21 11:15:00,1208.53,1208.53,1207.23,1207.99,1600.0,1208.53,1208.53,1207.23,1207.99,1600.0
2020-08-21 11:20:00,1208.04,1208.05,1206.95,1207.51,800.0,1208.04,1208.05,1206.95,1207.51,800.0
2020-08-21 11:25:00,1209.02,1209.02,1209.01,1209.02,100.0,1209.02,1209.02,1209.01,1209.02,100.0
2020-08-21 11:30:00,1208.07,1208.07,1206.0,1206.0,1300.0,1208.07,1208.07,1206.0,1206.0,1300.0
2020-08-21 11:35:00,1207.91,1208.03,1206.46,1208.02,1100.0,1207.91,1208.03,1206.46,1208.02,1100.0
2020-08-21 11:40:00,1208.47,1209.0,1206.54,1206.54,1777.0,1208.47,1209.0,1206.54,1206.54,1777.0
2020-08-21 11:45:00,1208.73,1211.11,1208.73,1209.4,1500.0,1208.73,1211.11,1208.73,1209.4,1500.0
2020-08-21 11:50:00,1210.39,1210.56,1210.0,1210.56,600.0,1210.39,1210.56,1210.0,1210.56,600.0
2020-08-21 11:55:00,1210.54,1210.54,1208.3,1208.3,400.0,1210.54,1210.54,1208.3,1208.3,400.0
2020-08-21 12:00:00,1208.14,1208.15,1206.71,1208.1,400.0,1208.14,1208.15,1206.71,1208.1,400.0
2020-08-21 12:05:00,1208.1,1208.1,1208.1,1208.1,0.0,1208.1,1208.1,1208.1,1208.1,0.0
2020-08-21 12:10:00,1209.99,1211.3,1209.99,1211.3,1100.0,1209.99,1211.3,1209.99,1211.3,1100.0
2020-08-21 12:15:00,1211.62,1213.47,1211.26,1213.47,600.0,1211.62,1213.47,1211.26,1213.47,600.0
2020-08-21 12:20:00,1212.35,1212.65,1211.7,1211.85,3400.0,1212.35,1212.65,1211.7,1211.85,3400.0
2020-08-21 12:25:00,1211.07,1211.07,1210.0,1210.65,400.0,1211.07,1211.07,1210.0,1210.65,400.0
2020-08-21 12:30:00,1211.35,1211.35,1208.28,1208.29,998.0,1211.35,1211.35,1208.28,1208.29,998.0
2020-08-21 12:35:00,1209.97,1209.98,1206.6,1207.05,300.0,1209.97,1209.98,1206.6,1207.05,300.0
2020-08-21 12:40:00,1207.0,1209.12,1206.43,1209.12,1200.0,1207.0,1209.12,1206.43,1209.12,1200.0
2020-08-21 12:45:00,1207.56,1209.86,1206.45,1208.0,1582.0,1207.56,1209.86,1206.45,1208.0,1582.0
2020-08-21 12:50:00,1207.45,1207.98,1206.45,1207.41,2400.0,1207.45,1207.98,1206.45,1207.41,2400.0
2020-08-21 12:55:00,1207.17,1207.29,1206.45,1206.56,1500.0,1207.17,1207.29,1206.45,1206.56,1500.0
2020-08-21 13:00:00,1206.4,1206.48,1203.71,1204.41,2070.0,1206.4,1206.48,1203.71,1204.41,2070.0
2020-08-21 13:05:00,1206.48,1207.53,1205.13,1205.13,2165.0,1206.48,1207.53,1205.13,1205.13,2165.0
2020-08-21 13:10:00,1205.35,1207.51,1205.34,1207.51,400.0,1205.35,1207.51,1205.34,1207.51,400.0
2020-08-21 13:15:00,1207.95,1207.95,1207.38,1207.39,600.0,1207.95,1207.95,1207.38,1207.39,600.0
2020-08-21 13:20:00,1206.69,1206.7,1205.01,1205.01,200.0,1206.69,1206.7,1205.01,1205.01,200.0
2020-08-21 13:25:00,1207.5,1208.08,1206.58,1208.07,900.0,1207.5,1208.08,1206.58,1208.07,900.0
2020-08-21 13:30:00,1206.42,1206.5,1205.68,1206.5,1075.0,1206.42,1206.5,1205.68,1206.5,1075.0
2020-08-21 13:35:00,1207.48,1207.5,1206.76,1207.19,1340.0,1207.48,1207.5,1206.76,1207.19,1340.0
2020-08-21 13:40:00,1207.0,1207.01,1207.0,1207.0,244.0,1207.0,1207.01,1207.0,1207.0,244.0
2020-08-21 13:45:00,1207.0,1207.01,1206.65,1207.0,470.0,1207.0,1207.01,1206.65,1207.0,470.0
2020-08-21 13:50:00,1207.0,1207.0,1207.0,1207.0,0.0,1207.0,1207.0,1207.0,1207.0,0.0
2020-08-21 13:55:00,1207.07,1207.69,1206.52,1207.68,600.0,1207.07,1207.69,1206.52,1207.68,600.0
2020-08-21 14:00:00,1206.73,1207.33,1204.99,1205.19,1200.0,1206.73,1207.33,1204.99,1205.19,1200.0
2020-08-21 14:05:00,1203.0,1203.01,1203.0,1203.0,100.0,1203.0,1203.01,1203.0,1203.0,100.0
2020-08-21 14:10:00,1203.77,1206.92,1203.77,1205.92,900.0,1203.77,1206.92,1203.77,1205.92,900.0
2020-08-21 14:15:00,1206.18,1206.18,1205.56,1205.56,500.0,1206.18,1206.18,1205.56,1205.56,500.0
2020-08-21 14:20:00,1205.53,1205.53,1205.52,1205.53,100.0,1205.53,1205.53,1205.52,1205.53,100.0
2020-08-21 14:25:00,1203.0,1203.01,1203.0,1203.0,100.0,1203.0,1203.01,1203.0,1203.0,100.0
2020-08-21 14:30:00,1203.46,1204.08,1203.31,1203.82,500.0,1203.46,1204.08,1203.31,1203.82,500.0
2020-08-21 14:35:00,1203.67,1203.83,1203.67,1203.73,300.0,1203.67,1203.83,1203.67,1203.73,300.0
2020-08-21 14:40:00,1203.05,1203.1,1201.02,1202.6,2669.0,1203.05,1203.1,1201.02,1202.6,2669.0
2020-08-21 14:45:00,1204.2,1204.71,1202.83,1202.83,400.0,1204.2,1204.71,1202.83,1202.83,400.0
2020-08-21 14:50:00,1202.49,1203.2,1202.48,1203.19,200.0,1202.49,1203.2,1202.48,1203.19,200.0
2020-08-21 14:55:00,1203.3,1203.3,1201.38,1203.01,600.0,1203.3,1203.3,1201.38,1203.01,600.0
2020-08-21 15:00:00,1202.51,1205.78,1202.5,1204.51,3213.0,1202.51,1205.78,1202.5,1204.51,3213.0
2020-08-21 15:05:00,1204.38,1204.38,1203.01,1204.31,600.0,1204.38,1204.38,1203.01,1204.31,600.0
2020-08-21 15:10:00,1205.0,1205.0,1204.25,1204.33,500.0,1205.0,1205.0,1204.25,1204.33,500.0
2020-08-21 15:15:00,1204.0,1205.25,1203.49,1205.24,530.0,1204.0,1205.25,1203.49,1205.24,530.0
2020-08-21 15:20:00,1204.06,1204.07,1202.78,1203.18,1267.0,1204.06,1204.07,1202.78,1203.18,1267.0
2020-08-21 15:25:00,1204.69,1205.06,1203.34,1204.05,990.0,1204.69,1205.06,1203.34,1204.05,990.0
2020-08-21 15:30:00,1203.63,1204.5,1203.6,1204.11,925.0,1203.63,1204.5,1203.6,1204.11,925.0
2020-08-21 15:35:00,1204.09,1204.51,1202.86,1203.89,2500.0,1204.09,1204.51,1202.86,1203.89,2500.0
2020-08-21 15:40:00,1203.94,1205.45,1202.02,1204.97,3421.0,1203.94,1205.45,1202.02,1204.97,3421.0
2020-08-21 15:45:00,1203.31,1204.82,1201.52,1201.55,1850.0,1203.31,1204.82,1201.52,1201.55,1850.0
2020-08-21 15:50:00,1202.95,1203.7,1200.0,1201.07,5914.0,1202.95,1203.7,1200.0,1201.07,5914.0
2020-08-21 15:55:00,1201.1,1204.87,1200.16,1202.23,10621.0,1201.1,1204.87,1200.16,1202.23,10621.0
2020-08-24 09:30:00,1217.0,1221.0,1215.12,1219.92,7491.0,1217.0,1221.0,1215.12,1219.92,7491.0
2020-08-24 09:35:00,1220.1,1221.5,1217.77,1218.51,3370.0,1220.1,1221.5,1217.77,1218.51,3370.0
2020-08-24 09:40:00,1218.63,1225.0,1218.63,1222.15,4056.0,1218.63,1225.0,1218.63,1222.15,4056.0
2020-08-24 09:45:00,1222.0,1230.0,1222.0,1228.59,6366.0,1222.0,1230.0,1222.0,1228.59,6366.0
2020-08-24 09:50:00,1228.69,1231.59,1214.45,1216.01,7198.0,1228.69,1231.59,1214.45,1216.01,7198.0
2020-08-24 09:55:00,1211.54,1228.95,1211.53,1228.94,10912.0,1211.54,1228.95,1211.53,1228.94,10912.0
2020-08-24 10:00:00,1228.72,1228.72,1215.43,1215.44,1800.0,1228.72,1228.72,1215.43,1215.44,1800.0
2020-08-24 10:05:00,1223.27,1223.27,1212.29,1216.63,1531.0,1223.27,1223.27,1212.29,1216.63,1531.0
2020-08-24 10:10:00,1220.17,1223.46,1216.05,1220.0,2479.0,1220.17,1223.46,1216.05,1220.0,2479.0
2020-08-24 10:15:00,1220.16,1225.07,1220.16,1225.07,600.0,1220.16,1225.07,1220.16,1225.07,600.0
2020-08-24 10:20:00,1224.13,1226.74,1223.04,1224.54,1701.0,1224.13,1226.74,1223.04,1224.54,1701.0
2020-08-24 10:25:00,1224.01,1228.47,1222.87,1224.36,1450.0,1224.01,1228.47,1222.87,1224.36,1450.0
2020-08-24 10:30:00,1222.38,1225.35,1216.0,1220.5,1410.0,1222.38,1225.35,1216.0,1220.5,1410.0
2020-08-24 10:35:00,1224.47,1224.47,1223.97,1223.97,422.0,1224.47,1224.47,1223.97,1223.97,422.0
2020-08-24 10:40:00,1218.44,1218.44,1215.24,1215.24,8800.0,1218.44,1218.44,1215.24,1215.24,8800.0
2020-08-24 10:45:00,1214.5,1216.17,1214.5,1216.17,400.0,1214.5,1216.17,1214.5,1216.17,400.0
2020-08-24 10:50:00,1212.79,1213.29,1207.0,1207.0,2504.0,1212.79,1213.29,1207.0,1207.0,2504.0
2020-08-24 10:55:00,1209.98,1210.21,1203.02,1203.16,3297.0,1209.98,1210.21,1203.02,1203.16,3297.0
2020-08-24 11:00:00,1206.02,1209.37,1203.17,1208.97,1645.0,1206.02,1209.37,1203.17,1208.97,1645.0
2020-08-24 11:05:00,1208.39,1210.14,1207.94,1208.38,1010.0,1208.39,1210.14,1207.94,1208.38,1010.0
2020-08-24 11:10:00,1211.0,1213.41,1208.77,1211.33,874.0,1211.0,1213.41,1208.77,1211.33,874.0
2020-08-24 11:15:00,1209.4,1211.76,1209.4,1211.75,430.0,1209.4,1211.76,1209.4,1211.75,430.0
2020-08-24 11:20:00,1208.89,1208.89,1208.1,1208.56,300.0,1208.89,1208.89,1208.1,1208.56,300.0
2020-08-24 11:25:00,1206.78,1207.95,1200.01,1202.0,2568.0,1206.78,1207.95,1200.01,1202.0,2568.0
2020-08-24 11:30:00,1203.1,1203.1,1203.1,1203.1,100.0,1203.1,1203.1,1203.1,1203.1,100.0
2020-08-24 11:35:00,1204.16,1204.17,1204.16,1204.16,100.0,1204.16,1204.17,1204.16,1204.16,100.0
2020-08-24 11:40:00,1206.43,1209.0,1204.72,1208.09,1000.0,1206.43,1209.0,1204.72,1208.09,1000.0
2020-08-24 11:45:00,1209.78,1212.92,1209.77,1212.92,715.0,1209.78,1212.92,1209.77,1212.92,715.0
2020-08-24 11:50:00,1207.08,1207.47,1207.08,1207.23,428.0,1207.08,1207.47,1207.08,1207.23,428.0
2020-08-24 11:55:00,1207.87,1208.4,1207.87,1208.4,300.0,1207.87,1208.4,1207.87,1208.4,300.0
2020-08-24 12:00:00,1207.64,1209.82,1207.64,1209.11,2497.0,1207.64,1209.82,1207.64,1209.11,2497.0
2020-08-24 12:05:00,1209.98,1210.15,1209.98,1210.14,200.0,1209.98,1210.15,1209.98,1210.14,200.0
2020-08-24 12:10:00,1209.34,1209.35,1209.21,1209.22,491.0,1209.34,1209.35,1209.21,1209.22,491.0
2020-08-24 12:15:00,1209.22,1209.48,1208.41,1208.41,1758.0,1209.22,1209.48,1208.41,1208.41,1758.0
2020-08-24 12:20:00,1207.36,1207.36,1207.36,1207.36,100.0,1207.36,1207.36,1207.36,1207.36,100.0
2020-08-24 12:25:00,1204.73,1207.49,1202.63,1207.49,1621.0,1204.73,1207.49,1202.63,1207.49,1621.0
2020-08-24 12:30:00,1207.0,1207.01,1207.0,1207.0,100.0,1207.0,1207.01,1207.0,1207.0,100.0
2020-08-24 12:35:00,1207.0,1207.0,1207.0,1207.0,0.0,1207.0,1207.0,1207.0,1207.0,0.0
2020-08-24 12:40:00,1206.91,1206.91,1205.15,1206.22,300.0,1206.91,1206.91,1205.15,1206.22,300.0
2020-08-24 12:45:00,1206.13,1206.24,1206.13,1206.24,200.0,1206.13,1206.24,1206.13,1206.24,200.0
2020-08-24 12:50:00,1206.63,1206.74,1206.63,1206.74,300.0,1206.63,1206.74,1206.63,1206.74,300.0
2020-08-24 12:55:00,1206.64,1206.64,1206.6,1206.6,200.0,1206.64,1206.64,1206.6,1206.6,200.0
2020-08-24 13:00:00,1206.51,1208.0,1206.51,1207.59,1677.0,1206.51,1208.0,1206.51,1207.59,1677.0
2020-08-24 13:05:00,1207.16,1207.16,1207.01,1207.01,200.0,1207.16,1207.16,1207.01,1207.01,200.0
2020-08-24 13:10:00,1206.86,1209.77,1206.86,1208.96,500.0,1206.86,1209.77,1206.86,1208.96,500.0
2020-08-24 13:15:00,1208.53,1208.53,1208.52,1208.53,100.0,1208.53,1208.53,1208.52,1208.53,100.0
2020-08-24 13:20:00,1208.46,1208.52,1208.46,1208.52,200.0,1208.46,1208.52,1208.46,1208.52,200.0
2020-08-24 13:25:00,1208.67,1208.67,1206.71,1207.94,2390.0,1208.67,1208.67,1206.71,1207.94,2390.0
2020-08-24 13:30:00,1205.65,1206.82,1204.99,1206.82,400.0,1205.65,1206.82,1204.99,1206.82,400.0
2020-08-24 13:35:00,1207.44,1207.44,1207.43,1207.44,280.0,1207.44,1207.44,1207.43,1207.44,280.0
2020-08-24 13:40:00,1207.42,1207.42,1205.13,1205.94,1600.0,1207.42,1207.42,1205.13,1205.94,1600.0
2020-08-24 13:45:00,1207.04,1208.01,1206.41,1206.42,1070.0,1207.04,1208.01,1206.41,1206.42,1070.0
2020-08-24 13:50:00,1205.3,1208.88,1205.29,1208.45,700.0,1205.3,1208.88,1205.29,1208.45,700.0
2020-08-24 13:55:00,1208.49,1209.01,1207.66,1209.01,1300.0,1208.49,1209.01,1207.66,1209.01,1300.0
2020-08-24 14:00:00,1208.11,1208.73,1206.29,1206.29,900.0,1208.11,1208.73,1206.29,1206.29,900.0
2020-08-24 14:05:00,1205.62,1208.87,1205.62,1208.64,1045.0,1205.62,1208.87,1205.62,1208.64,1045.0
2020-08-24 14:10:00,1208.11,1208.78,1207.09,1208.77,600.0,1208.11,1208.78,1207.09,1208.77,600.0
2020-08-24 14:15:00,1209.04,1210.59,1208.16,1210.59,1386.0,1209.04,1210.59,1208.16,1210.59,1386.0
2020-08-24 14:20:00,1209.16,1210.08,1208.89,1208.89,583.0,1209.16,1210.08,1208.89,1208.89,583.0
2020-08-24 14:25:00,1209.1,1209.1,1207.09,1207.8,900.0,1209.1,1209.1,1207.09,1207.8,900.0
2020-08-24 14:30:00,1208.64,1210.73,1205.92,1205.93,1001.0,1208.64,1210.73,1205.92,1205.93,1001.0
2020-08-24 14:35:00,1205.93,1205.93,1205.93,1205.93,0.0,1205.93,1205.93,1205.93,1205.93,0.0
2020-08-24 14:40:00,1204.15,1204.15,1204.0,1204.0,1000.0,1204.15,1204.15,1204.0,1204.0,1000.0
2020-08-24 14:45:00,1204.77,1206.34,1200.99,1201.0,2731.0,1204.77,1206.34,1200.99,1201.0,2731.0
2020-08-24 14:50:00,1200.34,1200.35,1198.88,1199.37,1050.0,1200.34,1200.35,1198.88,1199.37,1050.0
2020-08-24 14:55:00,1198.66,1204.22,1198.66,1204.22,970.0,1198.66,1204.22,1198.66,1204.22,970.0
2020-08-24 15:00:00,1202.68,1204.7,1202.68,1204.7,300.0,1202.68,1204.7,1202.68,1204.7,300.0
2020-08-24 15:05:00,1203.14,1203.14,1201.93,1201.94,800.0,1203.14,1203.14,1201.93,1201.94,800.0
2020-08-24 15:10:00,1201.93,1202.2,1200.24,1200.59,870.0,1201.93,1202.2,1200.24,1200.59,870.0
2020-08-24 15:15:00,1202.74,1204.89,1202.74,1204.89,200.0,1202.74,1204.89,1202.74,1204.89,200.0
2020-08-24 15:20:00,1205.12,1207.01,1205.12,1206.52,800.0,1205.12,1207.01,1205.12,1206.52,800.0
2020-08-24 15:25:00,1206.41,1207.64,1205.81,1206.86,1300.0,1206.41,1207.64,1205.81,1206.86,1300.0
2020-08-24 15:30:00,1206.14,1206.58,1206.14,1206.33,1000.0,1206.14,1206.58,1206.14,1206.33,1000.0
2020-08-24 15:35:00,1206.49,1207.19,1204.84,1206.0,1579.0,1206.49,1207.19,1204.84,1206.0,1579.0
2020-08-24 15:40:00,1206.52,1209.67,1205.73,1208.6,7390.0,1206.52,1209.67,1205.73,1208.6,7390.0
2020-08-24 15:45:00,1209.6,1209.6,1207.45,1207.76,1880.0,1209.6,1209.6,1207.45,1207.76,1880.0
2020-08-24 15:50:00,1208.7,1209.88,1208.17,1209.29,3100.0,1208.7,1209.88,1208.17,1209.29,3100.0
2020-08-24 15:55:00,1210.47,1212.08,1208.51,1210.74,5672.0,1210.47,1212.08,1208.51,1210.74,5672.0
2020-08-25 09:30:00,1210.38,1210.38,1200.3,1207.0,5501.0,1210.38,1210.38,1200.3,1207.0,5501.0
2020-08-25 09:35:00,1206.11,1211.42,1203.96,1208.06,6721.0,1206.11,1211.42,1203.96,1208.06,6721.0
2020-08-25 09:40:00,1208.22,1216.81,1206.88,1213.13,4120.0,1208.22,1216.81,1206.88,1213.13,4120.0
2020-08-25 09:45:00,1215.01,1215.67,1212.99,1215.67,900.0,1215.01,1215.67,1212.99,1215.67,900.0
2020-08-25 09:50:00,1212.01,1213.99,1210.03,1213.62,1884.0,1212.01,1213.99,1210.03,1213.62,1884.0
2020-08-25 09:55:00,1215.22,1221.58,1214.47,1220.0,1991.0,1215.22,1221.58,1214.47,1220.0,1991.0
2020-08-25 10:00:00,1219.75,1222.02,1219.75,1222.02,2652.0,1219.75,1222.02,1219.75,1222.02,2652.0
2020-08-25 10:05:00,1222.75,1226.0,1217.11,1217.11,3887.0,1222.75,1226.0,1217.11,1217.11,3887.0
2020-08-25 10:10:00,1216.9,1227.01,1216.87,1227.0,3560.0,1216.9,1227.01,1216.87,1227.0,3560.0
2020-08-25 10:15:00,1226.97,1230.01,1226.23,1227.1,4812.0,1226.97,1230.01,1226.23,1227.1,4812.0
2020-08-25 10:20:00,1228.16,1228.16,1224.61,1224.62,1200.0,1228.16,1228.16,1224.61,1224.62,1200.0
2020-08-25 10:25:00,1225.0,1226.0,1223.39,1224.84,1794.0,1225.0,1226.0,1223.39,1224.84,1794.0
2020-08-25 10:30:00,1222.57,1224.51,1221.61,1223.17,1251.0,1222.57,1224.51,1221.61,1223.17,1251.0
2020-08-25 10:35:00,1224.51,1225.0,1222.94,1223.58,1118.0,1224.51,1225.0,1222.94,1223.58,1118.0
2020-08-25 10:40:00,1223.71,1227.69,1223.71,1225.58,4304.0,1223.71,1227.69,1223.71,1225.58,4304.0
2020-08-25 10:45:00,1225.08,1226.38,1223.62,1223.63,3952.0,1225.08,1226.38,1223.62,1223.63,3952.0
2020-08-25 10:50:00,1225.3,1226.86,1222.54,1226.86,1000.0,1225.3,1226.86,1222.54,1226.86,1000.0
2020-08-25 10:55:00,1224.23,1228.4,1224.23,1228.4,710.0,1224.23,1228.4,1224.23,1228.4,710.0
2020-08-25 11:00:00,1227.67,1230.0,1227.67,1228.32,2610.0,1227.67,1230.0,1227.67,1228.32,2610.0
2020-08-25 11:05:00,1228.92,1231.44,1228.92,1231.0,1452.0,1228.92,1231.44,1228.92,1231.0,1452.0
2020-08-25 11:10:00,1231.17,1233.5,1230.21,1233.5,2373.0,1231.17,1233.5,1230.21,1233.5,2373.0
2020-08-25 11:15:00,1233.05,1233.98,1231.53,1232.93,1358.0,1233.05,1233.98,1231.53,1232.93,1358.0
2020-08-25 11:20:00,1233.83,1233.99,1231.52,1231.53,2558.0,1233.83,1233.99,1231.52,1231.53,2558.0
2020-08-25 11:25:00,1231.86,1231.86,1228.0,1228.0,1350.0,1231.86,1231.86,1228.0,1228.0,1350.0
2020-08-25 11:30:00,1226.41,1226.41,1223.33,1226.31,2772.0,1226.41,1226.41,1223.33,1226.31,2772.0
2020-08-25 11:35:00,1228.6,1231.01,1228.59,1228.66,1400.0,1228.6,1231.01,1228.59,1228.66,1400.0
2020-08-25 11:40:00,1228.05,1229.0,1227.99,1228.0,1497.0,1228.05,1229.0,1227.99,1228.0,1497.0
2020-08-25 11:45:00,1227.78,1229.46,1227.36,1229.46,400.0,1227.78,1229.46,1227.36,1229.46,400.0
2020-08-25 11:50:00,1227.36,1229.11,1227.36,1229.1,500.0,1227.36,1229.11,1227.36,1229.1,500.0
2020-08-25 11:55:00,1226.97,1227.26,1226.97,1227.0,600.0,1226.97,1227.26,1226.97,1227.0,600.0
2020-08-25 12:00:00,1226.85,1226.86,1226.33,1226.33,200.0,1226.85,1226.86,1226.33,1226.33,200.0
2020-08-25 12:05:00,1226.76,1226.76,1226.75,1226.76,170.0,1226.76,1226.76,1226.75,1226.76,170.0
2020-08-25 12:10:00,1225.48,1225.49,1224.0,1224.0,1212.0,1225.48,1225.49,1224.0,1224.0,1212.0
2020-08-25 12:15:00,1223.13,1225.66,1223.13,1224.24,803.0,1223.13,1225.66,1223.13,1224.24,803.0
2020-08-25 12:20:00,1224.24,1224.24,1224.24,1224.24,0.0,1224.24,1224.24,1224.24,1224.24,0.0
2020-08-25 12:25:00,1226.18,1226.18,1226.17,1226.18,211.0,1226.18,1226.18,1226.17,1226.18,211.0
2020-08-25 12:30:00,1226.08,1226.72,1226.07,1226.72,200.0,1226.08,1226.72,1226.07,1226.72,200.0
2020-08-25 12:35:00,1227.5,1227.5,1226.62,1226.62,300.0,1227.5,1227.5,1226.62,1226.62,300.0
2020-08-25 12:40:00,1226.65,1227.69,1226.65,1227.65,400.0,1226.65,1227.69,1226.65,1227.65,400.0
2020-08-25 12:45:00,1226.95,1227.69,1226.53,1226.63,2670.0,1226.95,1227.69,1226.53,1226.63,2670.0
2020-08-25 12:50:00,1226.63,1226.63,1226.63,1226.63,0.0,1226.63,1226.63,1226.63,1226.63,0.0
2020-08-25 12:55:00,1227.59,1227.59,1226.41,1226.58,1170.0,1227.59,1227.59,1226.41,1226.58,1170.0
2020-08-25 13:00:00,1227.75,1227.75,1226.6,1226.61,607.0,1227.75,1227.75,1226.6,1226.61,607.0
2020-08-25 13:05:00,1226.29,1227.11,1226.0,1226.44,1275.0,1226.29,1227.11,1226.0,1226.44,1275.0
2020-08-25 13:10:00,1226.79,1226.79,1226.78,1226.79,100.0,1226.79,1226.79,1226.78,1226.79,100.0
2020-08-25 13:15:00,1227.96,1227.97,1226.18,1226.51,1739.0,1227.96,1227.97,1226.18,1226.51,1739.0
2020-08-25 13:20:00,1226.2,1226.21,1226.2,1226.2,300.0,1226.2,1226.21,1226.2,1226.2,300.0
2020-08-25 13:25:00,1226.37,1226.78,1225.0,1226.36,500.0,1226.37,1226.78,1225.0,1226.36,500.0
2020-08-25 13:30:00,1226.18,1227.01,1225.85,1225.85,949.0,1226.18,1227.01,1225.85,1225.85,949.0
2020-08-25 13:35:00,1227.2,1227.2,1227.19,1227.2,100.0,1227.2,1227.2,1227.19,1227.2,100.0
2020-08-25 13:40:00,1227.02,1227.83,1226.85,1227.21,900.0,1227.02,1227.83,1226.85,1227.21,900.0
2020-08-25 13:45:00,1227.29,1227.29,1226.56,1226.57,400.0,1227.29,1227.29,1226.56,1226.57,400.0
2020-08-25 13:50:00,1227.88,1227.88,1227.0,1227.31,737.0,1227.88,1227.88,1227.0,1227.31,737.0
2020-08-25 13:55:00,1227.24,1227.24,1227.24,1227.24,200.0,1227.24,1227.24,1227.24,1227.24,200.0
2020-08-25 14:00:00,1226.8,1227.7,1226.5,1226.5,484.0,1226.8,1227.7,1226.5,1226.5,484.0
2020-08-25 14:05:00,1226.5,1226.5,1226.5,1226.5,0.0,1226.5,1226.5,1226.5,1226.5,0.0
2020-08-25 14:10:00,1227.22,1227.98,1226.83,1226.83,781.0,1227.22,1227.98,1226.83,1226.83,781.0
2020-08-25 14:15:00,1225.89,1227.61,1225.85,1227.61,700.0,1225.89,1227.61,1225.85,1227.61,700.0
2020-08-25 14:20:00,1226.45,1226.46,1226.45,1226.45,100.0,1226.45,1226.46,1226.45,1226.45,100.0
2020-08-25 14:25:00,1226.45,1226.45,1226.45,1226.45,0.0,1226.45,1226.45,1226.45,1226.45,0.0
2020-08-25 14:30:00,1226.95,1227.6,1226.01,1227.6,1483.0,1226.95,1227.6,1226.01,1227.6,1483.0
2020-08-25 14:35:00,1226.78,1227.28,1226.3,1226.3,500.0,1226.78,1227.28,1226.3,1226.3,500.0
2020-08-25 14:40:00,1226.55,1226.86,1226.55,1226.85,300.0,1226.55,1226.86,1226.55,1226.85,300.0
2020-08-25 14:45:00,1226.33,1226.37,1226.33,1226.37,200.0,1226.33,1226.37,1226.33,1226.37,200.0
2020-08-25 14:50:00,1227.12,1227.49,1227.12,1227.49,403.0,1227.12,1227.49,1227.12,1227.49,403.0
2020-08-25 14:55:00,1226.74,1227.37,1226.74,1227.37,200.0,1226.74,1227.37,1226.74,1227.37,200.0
2020-08-25 15:00:00,1226.97,1227.87,1226.97,1227.54,1940.0,1226.97,1227.87,1226.97,1227.54,1940.0
2020-08-25 15:05:00,1226.93,1227.83,1226.93,1227.83,400.0,1226.93,1227.83,1226.93,1227.83,400.0
2020-08-25 15:10:00,1227.19,1230.0,1227.18,1228.89,3638.0,1227.19,1230.0,1227.18,1228.89,3638.0
2020-08-25 15:15:00,1228.52,1228.71,1226.5,1226.5,2817.0,1228.52,1228.71,1226.5,1226.5,2817.0
2020-08-25 15:20:00,1226.03,1226.28,1226.03,1226.28,1100.0,1226.03,1226.28,1226.03,1226.28,1100.0
2020-08-25 15:25:00,1226.02,1226.83,1226.0,1226.83,900.0,1226.02,1226.83,1226.0,1226.83,900.0
2020-08-25 15:30:00,1227.48,1227.99,1226.84,1226.99,1100.0,1227.48,1227.99,1226.84,1226.99,1100.0
2020-08-25 15:35:00,1227.43,1227.83,1227.14,1227.62,1000.0,1227.43,1227.83,1227.14,1227.62,1000.0
2020-08-25 15:40:00,1227.82,1227.83,1226.51,1227.11,1577.0,1227.82,1227.83,1226.51,1227.11,1577.0
2020-08-25 15:45:00,1226.85,1227.33,1225.72,1225.72,1783.0,1226.85,1227.33,1225.72,1225.72,1783.0
2020-08-25 15:50:00,1225.92,1227.01,1225.0,1225.89,1579.0,1225.92,1227.01,1225.0,1225.89,1579.0
2020-08-25 15:55:00,1226.56,1226.57,1223.18,1224.37,5546.0,1226.56,1226.57,1223.18,1224.37,5546.0
2020-08-26 09:30:00,1230.06,1237.74,1228.06,1236.99,9039.0,1230.06,1237.74,1228.06,1236.99,9039.0
2020-08-26 09:35:00,1237.65,1238.63,1233.01,1234.16,4510.0,1237.65,1238.63,1233.01,1234.16,4510.0
2020-08-26 09:40:00,1232.0,1237.4,1231.42,1232.02,2686.0,1232.0,1237.4,1231.42,1232.02,2686.0
2020-08-26 09:45:00,1235.97,1236.87,1232.17,1232.18,4273.0,1235.97,1236.87,1232.17,1232.18,4273.0
2020-08-26 09:50:00,1234.2,1236.01,1228.03,1230.23,1025.0,1234.2,1236.01,1228.03,1230.23,1025.0
2020-08-26 09:55:00,1228.79,1234.39,1228.79,1233.96,3225.0,1228.79,1234.39,1228.79,1233.96,3225.0
2020-08-26 10:00:00,1233.99,1237.53,1233.41,1233.78,4173.0,1233.99,1237.53,1233.41,1233.78,4173.0
2020-08-26 10:05:00,1234.1,1235.33,1232.53,1232.56,3100.0,1234.1,1235.33,1232.53,1232.56,3100.0
2020-08-26 10:10:00,1235.84,1235.84,1229.3,1229.3,3808.0,1235.84,1235.84,1229.3,1229.3,3808.0
2020-08-26 10:15:00,1230.54,1235.75,1229.62,1234.38,1600.0,1230.54,1235.75,1229.62,1234.38,1600.0
2020-08-26 10:20:00,1234.0,1235.69,1231.22,1235.69,7672.0,1234.0,1235.69,1231.22,1235.69,7672.0
2020-08-26 10:25:00,1235.19,1237.98,1234.71,1234.71,4222.0,1235.19,1237.98,1234.71,1234.71,4222.0
2020-08-26 10:30:00,1236.12,1238.67,1236.11,1238.66,2096.0,1236.12,1238.67,1236.11,1238.66,2096.0
2020-08-26 10:35:00,1238.32,1239.01,1237.08,1238.75,3825.0,1238.32,1239.01,1237.08,1238.75,3825.0
2020-08-26 10:40:00,1239.0,1244.15,1238.2,1242.99,3695.0,1239.0,1244.15,1238.2,1242.99,3695.0
2020-08-26 10:45:00,1241.99,1243.21,1240.5,1243.21,3189.0,1241.99,1243.21,1240.5,1243.21,3189.0
2020-08-26 10:50:00,1243.93,1243.93,1235.11,1235.11,3410.0,1243.93,1243.93,1235.11,1235.11,3410.0
2020-08-26 10:55:00,1236.59,1238.0,1236.0,1236.0,2301.0,1236.59,1238.0,1236.0,1236.0,2301.0
2020-08-26 11:00:00,1237.75,1239.06,1237.75,1238.89,1723.0,1237.75,1239.06,1237.75,1238.89,1723.0
2020-08-26 11:05:00,1236.88,1239.02,1236.88,1237.09,900.0,1236.88,1239.02,1236.88,1237.09,900.0
2020-08-26 11:10:00,1237.32,1237.32,1234.07,1236.21,2316.0,1237.32,1237.32,1234.07,1236.21,2316.0
2020-08-26 11:15:00,1235.53,1237.37,1234.8,1237.37,2063.0,1235.53,1237.37,1234.8,1237.37,2063.0
2020-08-26 11:20:00,1237.0,1239.95,1236.5,1239.94,1200.0,1237.0,1239.95,1236.5,1239.94,1200.0
2020-08-26 11:25:00,1238.4,1239.28,1237.2,1237.89,3869.0,1238.4,1239.28,1237.2,1237.89,3869.0
2020-08-26 11:30:00,1238.24,1239.24,1234.0,1237.4,7139.0,1238.24,1239.24,1234.0,1237.4,7139.0
2020-08-26 11:35:00,1238.0,1238.1,1235.18,1235.18,1050.0,1238.0,1238.1,1235.18,1235.18,1050.0
2020-08-26 11:40:00,1236.06,1237.46,1236.05,1237.46,1300.0,1236.06,1237.46,1236.05,1237.46,1300.0
2020-08-26 11:45:00,1237.45,1238.14,1234.58,1235.15,901.0,1237.45,1238.14,1234.58,1235.15,901.0
2020-08-26 11:50:00,1235.54,1237.42,1235.54,1236.77,500.0,1235.54,1237.42,1235.54,1236.77,500.0
2020-08-26 11:55:00,1236.5,1236.5,1234.62,1234.62,500.0,1236.5,1236.5,1234.62,1234.62,500.0
2020-08-26 12:00:00,1234.0,1235.79,1233.04,1235.78,1200.0,1234.0,1235.79,1233.04,1235.78,1200.0
2020-08-26 12:05:00,1235.51,1238.14,1235.51,1238.09,2225.0,1235.51,1238.14,1235.51,1238.09,2225.0
2020-08-26 12:10:00,1238.54,1239.2,1237.04,1238.51,2248.0,1238.54,1239.2,1237.04,1238.51,2248.0
2020-08-26 12:15:00,1238.39,1240.42,1237.06,1240.42,2140.0,1238.39,1240.42,1237.06,1240.42,2140.0
2020-08-26 12:20:00,1240.08,1240.51,1238.41,1239.01,2580.0,1240.08,1240.51,1238.41,1239.01,2580.0
2020-08-26 12:25:00,1239.61,1242.95,1239.04,1241.5,3597.0,1239.61,1242.95,1239.04,1241.5,3597.0
2020-08-26 12:30:00,1242.66,1242.88,1241.72,1241.72,400.0,1242.66,1242.88,1241.72,1241.72,400.0
2020-08-26 12:35:00,1241.88,1241.88,1239.06,1240.9,3550.0,1241.88,1241.88,1239.06,1240.9,3550.0
2020-08-26 12:40:00,1240.0,1240.0,1236.73,1236.73,1043.0,1240.0,1240.0,1236.73,1236.73,1043.0
2020-08-26 12:45:00,1235.11,1235.11,1235.11,1235.11,100.0,1235.11,1235.11,1235.11,1235.11,100.0
2020-08-26 12:50:00,1235.11,1235.11,1235.11,1235.11,0.0,1235.11,1235.11,1235.11,1235.11,0.0
2020-08-26 12:55:00,1236.16,1236.16,1235.3,1235.31,300.0,1236.16,1236.16,1235.3,1235.31,300.0
2020-08-26 13:00:00,1236.05,1236.15,1234.53,1234.53,1200.0,1236.05,1236.15,1234.53,1234.53,1200.0
2020-08-26 13:05:00,1235.13,1236.74,1235.03,1236.12,668.0,1235.13,1236.74,1235.03,1236.12,668.0
2020-08-26 13:10:00,1235.84,1235.84,1235.83,1235.84,160.0,1235.84,1235.84,1235.83,1235.84,160.0
2020-08-26 13:15:00,1234.02,1235.36,1233.13,1235.36,2146.0,1234.02,1235.36,1233.13,1235.36,2146.0
2020-08-26 13:20:00,1234.5,1238.02,1234.49,1236.26,861.0,1234.5,1238.02,1234.49,1236.26,861.0
2020-08-26 13:25:00,1235.59,1235.59,1233.62,1234.52,2700.0,1235.59,1235.59,1233.62,1234.52,2700.0
2020-08-26 13:30:00,1232.36,1236.97,1232.36,1236.97,700.0,1232.36,1236.97,1232.36,1236.97,700.0
2020-08-26 13:35:00,1236.0,1237.5,1234.84,1237.5,1954.0,1236.0,1237.5,1234.84,1237.5,1954.0
2020-08-26 13:40:00,1238.07,1238.07,1236.99,1237.14,1367.0,1238.07,1238.07,1236.99,1237.14,1367.0
2020-08-26 13:45:00,1237.01,1237.01,1236.99,1237.01,300.0,1237.01,1237.01,1236.99,1237.01,300.0
2020-08-26 13:50:00,1235.02,1237.1,1235.02,1236.57,320.0,1235.02,1237.1,1235.02,1236.57,320.0
2020-08-26 13:55:00,1236.93,1237.29,1236.64,1236.99,1140.0,1236.93,1237.29,1236.64,1236.99,1140.0
2020-08-26 14:00:00,1237.0,1237.1,1236.99,1237.06,400.0,1237.0,1237.1,1236.99,1237.06,400.0
2020-08-26 14:05:00,1236.04,1236.04,1230.83,1233.55,3059.0,1236.04,1236.04,1230.83,1233.55,3059.0
2020-08-26 14:10:00,1231.41,1233.25,1228.98,1229.42,4316.0,1231.41,1233.25,1228.98,1229.42,4316.0
2020-08-26 14:15:00,1229.15,1229.15,1227.06,1227.4,1863.0,1229.15,1229.15,1227.06,1227.4,1863.0
2020-08-26 14:20:00,1225.01,1227.84,1224.99,1227.0,1073.0,1225.01,1227.84,1224.99,1227.0,1073.0
2020-08-26 14:25:00,1227.0,1227.74,1223.51,1223.51,1338.0,1227.0,1227.74,1223.51,1223.51,1338.0
2020-08-26 14:30:00,1223.35,1224.2,1218.41,1219.11,6833.0,1223.35,1224.2,1218.41,1219.11,6833.0
2020-08-26 14:35:00,1219.68,1219.69,1213.92,1213.92,5820.0,1219.68,1219.69,1213.92,1213.92,5820.0
2020-08-26 14:40:00,1214.97,1216.32,1210.25,1210.25,5138.0,1214.97,1216.32,1210.25,1210.25,5138.0
2020-08-26 14:45:00,1210.62,1213.19,1208.2,1213.18,3857.0,1210.62,1213.19,1208.2,1213.18,3857.0
2020-08-26 14:50:00,1214.0,1215.34,1212.38,1212.38,1818.0,1214.0,1215.34,1212.38,1212.38,1818.0
2020-08-26 14:55:00,1212.6,1214.3,1210.11,1214.3,5235.0,1212.6,1214.3,1210.11,1214.3,5235.0
2020-08-26 15:00:00,1218.52,1218.52,1215.0,1215.14,3754.0,1218.52,1218.52,1215.0,1215.14,3754.0
2020-08-26 15:05:00,1215.14,1218.18,1215.14,1216.48,1852.0,1215.14,1218.18,1215.14,1216.48,1852.0
2020-08-26 15:10:00,1215.72,1216.58,1213.55,1213.7,1275.0,1215.72,1216.58,1213.55,1213.7,1275.0
2020-08-26 15:15:00,1214.41,1215.12,1211.0,1211.0,1830.0,1214.41,1215.12,1211.0,1211.0,1830.0
2020-08-26 15:20:00,1213.05,1216.7,1212.95,1215.0,6561.0,1213.05,1216.7,1212.95,1215.0,6561.0
2020-08-26 15:25:00,1215.27,1215.47,1213.9,1214.77,2193.0,1215.27,1215.47,1213.9,1214.77,2193.0
2020-08-26 15:30:00,1214.86,1215.69,1212.0,1212.7,5161.0,1214.86,1215.69,1212.0,1212.7,5161.0
2020-08-26 15:35:00,1213.63,1214.01,1212.02,1212.07,2014.0,1213.63,1214.01,1212.02,1212.07,2014.0
2020-08-26 15:40:00,1212.02,1217.69,1211.1,1215.38,4105.0,1212.02,1217.69,1211.1,1215.38,4105.0
2020-08-26 15:45:00,1216.19,1218.63,1216.18,1217.36,3100.0,1216.19,1218.63,1216.18,1217.36,3100.0
2020-08-26 15:50:00,1218.98,1220.11,1215.43,1216.06,7925.0,1218.98,1220.11,1215.43,1216.06,7925.0
2020-08-26 15:55:00,1216.52,1219.01,1214.37,1214.37,19805.0,1216.52,1219.01,1214.37,1214.37,19805.0
2020-08-27 09:30:00,1224.73,1225.09,1218.0,1223.0,8251.0,1224.73,1225.09,1218.0,1223.0,8251.0
2020-08-27 09:35:00,1222.33,1223.01,1213.62,1214.0,2790.0,1222.33,1223.01,1213.62,1214.0,2790.0
2020-08-27 09:40:00,1217.89,1224.65,1217.89,1224.65,629.0,1217.89,1224.65,1217.89,1224.65,629.0
2020-08-27 09:45:00,1224.38,1224.38,1217.02,1222.85,1000.0,1224.38,1224.38,1217.02,1222.85,1000.0
2020-08-27 09:50:00,1218.26,1224.57,1217.01,1220.0,1602.0,1218.26,1224.57,1217.01,1220.0,1602.0
2020-08-27 09:55:00,1218.0,1219.05,1213.0,1213.0,3396.0,1218.0,1219.05,1213.0,1213.0,3396.0
2020-08-27 10:00:00,1212.94,1216.55,1210.0,1214.22,4652.0,1212.94,1216.55,1210.0,1214.22,4652.0
2020-08-27 10:05:00,1213.75,1213.75,1206.0,1206.25,3742.0,1213.75,1213.75,1206.0,1206.25,3742.0
2020-08-27 10:10:00,1206.08,1210.57,1203.24,1210.56,1700.0,1206.08,1210.57,1203.24,1210.56,1700.0
2020-08-27 10:15:00,1210.57,1217.78,1210.56,1216.26,2161.0,1210.57,1217.78,1210.56,1216.26,2161.0
2020-08-27 10:20:00,1218.26,1219.76,1215.75,1217.26,1050.0,1218.26,1219.76,1215.75,1217.26,1050.0
2020-08-27 10:25:00,1217.8,1220.53,1215.79,1220.53,900.0,1217.8,1220.53,1215.79,1220.53,900.0
2020-08-27 10:30:00,1218.69,1219.34,1216.9,1219.33,578.0,1218.69,1219.34,1216.9,1219.33,578.0
2020-08-27 10:35:00,1218.74,1219.47,1218.73,1219.47,600.0,1218.74,1219.47,1218.73,1219.47,600.0
2020-08-27 10:40:00,1219.94,1219.94,1216.67,1216.68,705.0,1219.94,1219.94,1216.67,1216.68,705.0
2020-08-27 10:45:00,1216.11,1216.71,1215.0,1215.0,1399.0,1216.11,1216.71,1215.0,1215.0,1399.0
2020-08-27 10:50:00,1214.0,1214.0,1210.53,1210.86,1675.0,1214.0,1214.0,1210.53,1210.86,1675.0
2020-08-27 10:55:00,1210.79,1216.58,1210.79,1213.75,2700.0,1210.79,1216.58,1210.79,1213.75,2700.0
2020-08-27 11:00:00,1216.78,1221.94,1216.78,1221.94,2160.0,1216.78,1221.94,1216.78,1221.94,2160.0
2020-08-27 11:05:00,1221.0,1221.0,1219.56,1220.46,800.0,1221.0,1221.0,1219.56,1220.46,800.0
2020-08-27 11:10:00,1219.04,1219.05,1219.04,1219.04,300.0,1219.04,1219.05,1219.04,1219.04,300.0
2020-08-27 11:15:00,1219.04,1219.04,1219.04,1219.04,0.0,1219.04,1219.04,1219.04,1219.04,0.0
2020-08-27 11:20:00,1216.13,1216.13,1214.12,1214.12,300.0,1216.13,1216.13,1214.12,1214.12,300.0
2020-08-27 11:25:00,1213.24,1213.98,1212.22,1212.41,805.0,1213.24,1213.98,1212.22,1212.41,805.0
2020-08-27 11:30:00,1212.24,1215.63,1212.24,1215.63,500.0,1212.24,1215.63,1212.24,1215.63,500.0
2020-08-27 11:35:00,1214.86,1215.7,1214.59,1215.13,950.0,1214.86,1215.7,1214.59,1215.13,950.0
2020-08-27 11:40:00,1216.12,1217.69,1215.41,1217.69,550.0,1216.12,1217.69,1215.41,1217.69,550.0
2020-08-27 11:45:00,1218.26,1218.26,1217.38,1217.4,514.0,1218.26,1218.26,1217.38,1217.4,514.0
2020-08-27 11:50:00,1217.84,1220.0,1217.54,1218.07,1572.0,1217.84,1220.0,1217.54,1218.07,1572.0
2020-08-27 11:55:00,1218.52,1218.58,1216.0,1216.75,1200.0,1218.52,1218.58,1216.0,1216.75,1200.0
2020-08-27 12:00:00,1214.83,1216.59,1212.0,1216.59,700.0,1214.83,1216.59,1212.0,1216.59,700.0
2020-08-27 12:05:00,1216.73,1217.21,1216.72,1217.21,400.0,1216.73,1217.21,1216.72,1217.21,400.0
2020-08-27 12:10:00,1216.1,1216.1,1215.86,1215.86,200.0,1216.1,1216.1,1215.86,1215.86,200.0
2020-08-27 12:15:00,1212.55,1212.55,1209.66,1209.66,1300.0,1212.55,1212.55,1209.66,1209.66,1300.0
2020-08-27 12:20:00,1206.67,1211.23,1206.67,1210.86,600.0,1206.67,1211.23,1206.67,1210.86,600.0
2020-08-27 12:25:00,1210.54,1213.74,1210.54,1211.35,1116.0,1210.54,1213.74,1210.54,1211.35,1116.0
2020-08-27 12:30:00,1208.89,1211.99,1208.89,1210.26,1472.0,1208.89,1211.99,1208.89,1210.26,1472.0
2020-08-27 12:35:00,1210.8,1210.8,1207.78,1207.79,1000.0,1210.8,1210.8,1207.78,1207.79,1000.0
2020-08-27 12:40:00,1208.36,1208.61,1207.29,1208.6,463.0,1208.36,1208.61,1207.29,1208.6,463.0
2020-08-27 12:45:00,1207.03,1208.26,1204.46,1204.46,700.0,1207.03,1208.26,1204.46,1204.46,700.0
2020-08-27 12:50:00,1204.48,1204.48,1199.0,1199.91,2186.0,1204.48,1204.48,1199.0,1199.91,2186.0
2020-08-27 12:55:00,1201.86,1207.01,1201.46,1205.0,2500.0,1201.86,1207.01,1201.46,1205.0,2500.0
2020-08-27 13:00:00,1206.76,1209.59,1206.1,1206.1,928.0,1206.76,1209.59,1206.1,1206.1,928.0
2020-08-27 13:05:00,1207.96,1208.05,1207.96,1208.05,200.0,1207.96,1208.05,1207.96,1208.05,200.0
2020-08-27 13:10:00,1208.75,1210.0,1208.75,1210.0,200.0,1208.75,1210.0,1208.75,1210.0,200.0
2020-08-27 13:15:00,1206.0,1209.61,1206.0,1209.61,500.0,1206.0,1209.61,1206.0,1209.61,500.0
2020-08-27 13:20:00,1209.61,1209.61,1209.61,1209.61,0.0,1209.61,1209.61,1209.61,1209.61,0.0
2020-08-27 13:25:00,1210.98,1210.98,1209.58,1209.9,715.0,1210.98,1210.98,1209.58,1209.9,715.0
2020-08-27 13:30:00,1210.23,1210.23,1210.22,1210.23,100.0,1210.23,1210.23,1210.22,1210.23,100.0
2020-08-27 13:35:00,1207.2,1207.46,1206.38,1207.46,720.0,1207.2,1207.46,1206.38,1207.46,720.0
2020-08-27 13:40:00,1207.63,1207.89,1207.63,1207.88,597.0,1207.63,1207.89,1207.63,1207.88,597.0
2020-08-27 13:45:00,1208.54,1208.54,1208.54,1208.54,100.0,1208.54,1208.54,1208.54,1208.54,100.0
2020-08-27 13:50:00,1208.54,1208.54,1208.54,1208.54,0.0,1208.54,1208.54,1208.54,1208.54,0.0
2020-08-27 13:55:00,1208.74,1211.77,1208.73,1211.77,891.0,1208.74,1211.77,1208.73,1211.77,891.0
2020-08-27 14:00:00,1212.57,1213.2,1211.97,1212.31,700.0,1212.57,1213.2,1211.97,1212.31,700.0
2020-08-27 14:05:00,1213.61,1213.61,1209.31,1209.35,1204.0,1213.61,1213.61,1209.31,1209.35,1204.0
2020-08-27 14:10:00,1210.23,1211.53,1210.23,1211.53,200.0,1210.23,1211.53,1210.23,1211.53,200.0
2020-08-27 14:15:00,1211.86,1212.81,1211.37,1211.99,1200.0,1211.86,1212.81,1211.37,1211.99,1200.0
2020-08-27 14:20:00,1211.79,1212.75,1211.0,1211.0,1103.0,1211.79,1212.75,1211.0,1211.0,1103.0
2020-08-27 14:25:00,1211.71,1212.81,1211.61,1212.53,700.0,1211.71,1212.81,1211.61,1212.53,700.0
2020-08-27 14:30:00,1213.9,1214.11,1212.17,1212.17,1054.0,1213.9,1214.11,1212.17,1212.17,1054.0
2020-08-27 14:35:00,1212.9,1212.92,1212.89,1212.89,300.0,1212.9,1212.92,1212.89,1212.89,300.0
2020-08-27 14:40:00,1213.0,1213.0,1212.95,1212.96,200.0,1213.0,1213.0,1212.95,1212.96,200.0
2020-08-27 14:45:00,1210.09,1210.09,1207.14,1208.52,530.0,1210.09,1210.09,1207.14,1208.52,530.0
2020-08-27 14:50:00,1208.74,1209.98,1207.7,1207.7,1100.0,1208.74,1209.98,1207.7,1207.7,1100.0
2020-08-27 14:55:00,1208.76,1210.03,1207.73,1208.86,1506.0,1208.76,1210.03,1207.73,1208.86,1506.0
2020-08-27 15:00:00,1209.14,1210.1,1209.14,1209.64,800.0,1209.14,1210.1,1209.14,1209.64,800.0
2020-08-27 15:05:00,1208.64,1209.74,1207.48,1209.73,1624.0,1208.64,1209.74,1207.48,1209.73,1624.0
2020-08-27 15:10:00,1208.13,1208.23,1206.0,1206.49,1275.0,1208.13,1208.23,1206.0,1206.49,1275.0
2020-08-27 15:15:00,1206.56,1208.42,1206.56,1208.42,1000.0,1206.56,1208.42,1206.56,1208.42,1000.0
2020-08-27 15:20:00,1208.11,1211.14,1208.11,1209.5,900.0,1208.11,1211.14,1208.11,1209.5,900.0
2020-08-27 15:25:00,1208.81,1208.82,1206.59,1206.61,1100.0,1208.81,1208.82,1206.59,1206.61,1100.0
2020-08-27 15:30:00,1207.35,1208.9,1205.84,1208.9,2451.0,1207.35,1208.9,1205.84,1208.9,2451.0
2020-08-27 15:35:00,1209.49,1209.59,1206.2,1206.21,1401.0,1209.49,1209.59,1206.2,1206.21,1401.0
2020-08-27 15:40:00,1206.47,1207.32,1203.87,1203.89,4318.0,1206.47,1207.32,1203.87,1203.89,4318.0
2020-08-27 15:45:00,1203.96,1206.65,1203.03,1204.29,3964.0,1203.96,1206.65,1203.03,1204.29,3964.0
2020-08-27 15:50:00,1203.0,1203.51,1201.21,1202.8,4060.0,1203.0,1203.51,1201.21,1202.8,4060.0
2020-08-27 15:55:00,1202.48,1202.96,1199.53,1201.39,6857.0,1202.48,1202.96,1199.53,1201.39,6857.0
2020-08-28 09:30:00,1208.01,1209.26,1199.1,1201.31,6893.0,1208.01,1209.26,1199.1,1201.31,6893.0
2020-08-28 09:35:00,1203.31,1205.99,1201.93,1204.78,3810.0,1203.31,1205.99,1201.93,1204.78,3810.0
2020-08-28 09:40:00,1203.82,1209.14,1203.81,1205.81,3480.0,1203.82,1209.14,1203.81,1205.81,3480.0
2020-08-28 09:45:00,1205.17,1210.53,1205.17,1208.54,3653.0,1205.17,1210.53,1205.17,1208.54,3653.0
2020-08-28 09:50:00,1209.23,1214.06,1206.49,1211.2,5983.0,1209.23,1214.06,1206.49,1211.2,5983.0
2020-08-28 09:55:00,1211.74,1216.02,1211.74,1216.02,2862.0,1211.74,1216.02,1211.74,1216.02,2862.0
2020-08-28 10:00:00,1216.98,1220.07,1216.59,1217.22,6172.0,1216.98,1220.07,1216.59,1217.22,6172.0
2020-08-28 10:05:00,1217.47,1219.98,1214.07,1214.34,14056.0,1217.47,1219.98,1214.07,1214.34,14056.0
2020-08-28 10:10:00,1214.16,1215.01,1213.47,1214.78,3225.0,1214.16,1215.01,1213.47,1214.78,3225.0
2020-08-28 10:15:00,1214.53,1215.82,1213.7,1214.62,2903.0,1214.53,1215.82,1213.7,1214.62,2903.0
2020-08-28 10:20:00,1214.14,1214.3,1212.24,1212.24,1300.0,1214.14,1214.3,1212.24,1212.24,1300.0
2020-08-28 10:25:00,1213.69,1218.48,1213.68,1217.05,5800.0,1213.69,1218.48,1213.68,1217.05,5800.0
2020-08-28 10:30:00,1217.04,1218.0,1211.21,1213.35,2300.0,1217.04,1218.0,1211.21,1213.35,2300.0
2020-08-28 10:35:00,1212.16,1214.99,1209.46,1212.32,1984.0,1212.16,1214.99,1209.46,1212.32,1984.0
2020-08-28 10:40:00,1211.66,1211.66,1210.02,1211.09,400.0,1211.66,1211.66,1210.02,1211.09,400.0
2020-08-28 10:45:00,1210.0,1210.63,1205.63,1207.43,1915.0,1210.0,1210.63,1205.63,1207.43,1915.0
2020-08-28 10:50:00,1205.6,1205.6,1203.37,1205.3,3748.0,1205.6,1205.6,1203.37,1205.3,3748.0
2020-08-28 10:55:00,1206.79,1207.45,1204.99,1205.0,570.0,1206.79,1207.45,1204.99,1205.0,570.0
2020-08-28 11:00:00,1205.14,1205.48,1201.77,1201.77,1252.0,1205.14,1205.48,1201.77,1201.77,1252.0
2020-08-28 11:05:00,1203.93,1207.15,1203.38,1205.12,2018.0,1203.93,1207.15,1203.38,1205.12,2018.0
2020-08-28 11:10:00,1206.16,1206.83,1204.88,1204.88,1300.0,1206.16,1206.83,1204.88,1204.88,1300.0
2020-08-28 11:15:00,1204.42,1206.71,1204.12,1206.33,2000.0,1204.42,1206.71,1204.12,1206.33,2000.0
2020-08-28 11:20:00,1205.71,1206.18,1203.71,1203.79,3100.0,1205.71,1206.18,1203.71,1203.79,3100.0
2020-08-28 11:25:00,1205.67,1206.97,1203.78,1205.39,2884.0,1205.67,1206.97,1203.78,1205.39,2884.0
2020-08-28 11:30:00,1203.88,1205.54,1203.01,1203.15,1200.0,1203.88,1205.54,1203.01,1203.15,1200.0
2020-08-28 11:35:00,1203.89,1203.89,1200.01,1201.07,1750.0,1203.89,1203.89,1200.01,1201.07,1750.0
2020-08-28 11:40:00,1200.95,1203.28,1200.06,1203.28,2450.0,1200.95,1203.28,1200.06,1203.28,2450.0
2020-08-28 11:45:00,1202.54,1203.2,1202.54,1202.59,1204.0,1202.54,1203.2,1202.54,1202.59,1204.0
2020-08-28 11:50:00,1202.65,1203.47,1202.05,1203.47,1900.0,1202.65,1203.47,1202.05,1203.47,1900.0
2020-08-28 11:55:00,1203.46,1204.94,1202.81,1202.88,1100.0,1203.46,1204.94,1202.81,1202.88,1100.0
2020-08-28 12:00:00,1202.01,1204.43,1201.68,1203.05,1325.0,1202.01,1204.43,1201.68,1203.05,1325.0
2020-08-28 12:05:00,1205.87,1205.87,1202.98,1202.98,500.0,1205.87,1205.87,1202.98,1202.98,500.0
2020-08-28 12:10:00,1202.05,1202.05,1201.29,1201.29,300.0,1202.05,1202.05,1201.29,1201.29,300.0
2020-08-28 12:15:00,1200.89,1201.67,1200.0,1200.5,1398.0,1200.89,1201.67,1200.0,1200.5,1398.0
2020-08-28 12:20:00,1201.19,1201.73,1199.43,1200.0,1736.0,1201.19,1201.73,1199.43,1200.0,1736.0
2020-08-28 12:25:00,1199.42,1200.97,1199.0,1200.97,600.0,1199.42,1200.97,1199.0,1200.97,600.0
2020-08-28 12:30:00,1198.83,1199.54,1197.12,1197.13,5762.0,1198.83,1199.54,1197.12,1197.13,5762.0
2020-08-28 12:35:00,1198.99,1199.41,1196.61,1196.62,2045.0,1198.99,1199.41,1196.61,1196.62,2045.0
2020-08-28 12:40:00,1195.96,1196.15,1194.42,1194.43,2680.0,1195.96,1196.15,1194.42,1194.43,2680.0
2020-08-28 12:45:00,1194.0,1194.24,1192.97,1192.97,900.0,1194.0,1194.24,1192.97,1192.97,900.0
2020-08-28 12:50:00,1193.39,1193.4,1190.8,1190.8,500.0,1193.39,1193.4,1190.8,1190.8,500.0
2020-08-28 12:55:00,1190.04,1191.43,1188.89,1188.89,2326.0,1190.04,1191.43,1188.89,1188.89,2326.0
2020-08-28 13:00:00,1189.96,1190.29,1186.59,1187.01,2093.0,1189.96,1190.29,1186.59,1187.01,2093.0
2020-08-28 13:05:00,1186.29,1186.29,1182.36,1182.87,2602.0,1186.29,1186.29,1182.36,1182.87,2602.0
2020-08-28 13:10:00,1182.48,1183.26,1180.48,1181.17,1308.0,1182.48,1183.26,1180.48,1181.17,1308.0
2020-08-28 13:15:00,1181.99,1187.61,1181.02,1187.27,6603.0,1181.99,1187.61,1181.02,1187.27,6603.0
2020-08-28 13:20:00,1187.71,1187.71,1187.13,1187.13,300.0,1187.71,1187.71,1187.13,1187.13,300.0
2020-08-28 13:25:00,1187.1,1187.1,1183.77,1184.21,1300.0,1187.1,1187.1,1183.77,1184.21,1300.0
2020-08-28 13:30:00,1185.19,1190.0,1185.19,1187.28,4656.0,1185.19,1190.0,1185.19,1187.28,4656.0
2020-08-28 13:35:00,1187.72,1187.93,1183.22,1185.41,3141.0,1187.72,1187.93,1183.22,1185.41,3141.0
2020-08-28 13:40:00,1186.96,1186.96,1184.99,1185.0,1826.0,1186.96,1186.96,1184.99,1185.0,1826.0
2020-08-28 13:45:00,1185.0,1185.0,1180.33,1180.61,700.0,1185.0,1185.0,1180.33,1180.61,700.0
2020-08-28 13:50:00,1180.3,1184.74,1179.79,1182.36,6420.0,1180.3,1184.74,1179.79,1182.36,6420.0
2020-08-28 13:55:00,1181.29,1182.83,1180.99,1181.0,1040.0,1181.29,1182.83,1180.99,1181.0,1040.0
2020-08-28 14:00:00,1182.38,1183.86,1182.01,1183.86,400.0,1182.38,1183.86,1182.01,1183.86,400.0
2020-08-28 14:05:00,1183.31,1183.57,1181.92,1181.98,1100.0,1183.31,1183.57,1181.92,1181.98,1100.0
2020-08-28 14:10:00,1181.09,1181.09,1175.08,1178.98,2381.0,1181.09,1181.09,1175.08,1178.98,2381.0
2020-08-28 14:15:00,1178.07,1186.67,1177.37,1185.0,9660.0,1178.07,1186.67,1177.37,1185.0,9660.0
2020-08-28 14:20:00,1184.5,1184.78,1182.0,1182.0,2200.0,1184.5,1184.78,1182.0,1182.0,2200.0
2020-08-28 14:25:00,1181.63,1184.86,1180.87,1181.5,2205.0,1181.63,1184.86,1180.87,1181.5,2205.0
2020-08-28 14:30:00,1181.58,1181.68,1179.12,1179.13,1060.0,1181.58,1181.68,1179.12,1179.13,1060.0
2020-08-28 14:35:00,1179.24,1180.19,1178.24,1179.77,1100.0,1179.24,1180.19,1178.24,1179.77,1100.0
2020-08-28 14:40:00,1179.77,1181.75,1178.92,1181.75,1492.0,1179.77,1181.75,1178.92,1181.75,1492.0
2020-08-28 14:45:00,1181.47,1181.47,1179.95,1180.37,1239.0,1181.47,1181.47,1179.95,1180.37,1239.0
2020-08-28 14:50:00,1182.02,1183.74,1182.02,1182.83,2200.0,1182.02,1183.74,1182.02,1182.83,2200.0
2020-08-28 14:55:00,1183.59,1186.33,1183.19,1184.38,1950.0,1183.59,1186.33,1183.19,1184.38,1950.0
2020-08-28 15:00:00,1183.52,1185.44,1183.51,1185.35,2000.0,1183.52,1185.44,1183.51,1185.35,2000.0
2020-08-28 15:05:00,1186.64,1190.0,1186.64,1188.49,6260.0,1186.64,1190.0,1186.64,1188.49,6260.0
2020-08-28 15:10:00,1188.94,1189.52,1188.85,1189.52,300.0,1188.94,1189.52,1188.85,1189.52,300.0
2020-08-28 15:15:00,1189.88,1192.65,1188.99,1190.74,1822.0,1189.88,1192.65,1188.99,1190.74,1822.0
2020-08-28 15:20:00,1191.38,1191.76,1187.26,1188.6,7900.0,1191.38,1191.76,1187.26,1188.6,7900.0
2020-08-28 15:25:00,1186.81,1187.83,1182.8,1184.24,2907.0,1186.81,1187.83,1182.8,1184.24,2907.0
2020-08-28 15:30:00,1183.9,1186.43,1182.84,1186.42,1000.0,1183.9,1186.43,1182.84,1186.42,1000.0
2020-08-28 15:35:00,1186.6,1187.02,1185.91,1186.96,2014.0,1186.6,1187.02,1185.91,1186.96,2014.0
2020-08-28 15:40:00,1187.16,1187.49,1184.48,1184.9,2346.0,1187.16,1187.49,1184.48,1184.9,2346.0
2020-08-28 15:45:00,1184.59,1186.41,1182.86,1184.54,4008.0,1184.59,1186.41,1182.86,1184.54,4008.0
2020-08-28 15:50:00,1181.25,1182.67,1178.85,1179.62,8429.0,1181.25,1182.67,1178.85,1179.62,8429.0
2020-08-28 15:55:00,1179.83,1180.28,1172.86,1177.64,17745.0,1179.83,1180.28,1172.86,1177.64,17745.0
2020-08-31 09:30:00,1174.75,1176.31,1160.43,1166.19,13181.0,1174.75,1176.31,1160.43,1166.19,13181.0
2020-08-31 09:35:00,1165.85,1174.83,1150.01,1153.13,9544.0,1165.85,1174.83,1150.01,1153.13,9544.0
2020-08-31 09:40:00,1153.31,1158.03,1148.02,1152.69,12618.0,1153.31,1158.03,1148.02,1152.69,12618.0
2020-08-31 09:45:00,1154.6,1159.69,1154.01,1157.94,8230.0,1154.6,1159.69,1154.01,1157.94,8230.0
2020-08-31 09:50:00,1158.13,1161.3,1157.57,1157.91,10936.0,1158.13,1161.3,1157.57,1157.91,10936.0
2020-08-31 09:55:00,1158.01,1158.01,1153.96,1155.17,5940.0,1158.01,1158.01,1153.96,1155.17,5940.0
2020-08-31 10:00:00,1154.91,1155.23,1149.51,1150.0,5056.0,1154.91,1155.23,1149.51,1150.0,5056.0
2020-08-31 10:05:00,1151.17,1152.0,1149.99,1151.69,2800.0,1151.17,1152.0,1149.99,1151.69,2800.0
2020-08-31 10:10:00,1150.43,1151.83,1148.0,1149.5,10941.0,1150.43,1151.83,1148.0,1149.5,10941.0
2020-08-31 10:15:00,1148.08,1148.15,1144.38,1146.51,8159.0,1148.08,1148.15,1144.38,1146.51,8159.0
2020-08-31 10:20:00,1148.25,1149.03,1145.08,1147.65,4096.0,1148.25,1149.03,1145.08,1147.65,4096.0
2020-08-31 10:25:00,1146.59,1146.59,1135.06,1136.72,12210.0,1146.59,1146.59,1135.06,1136.72,12210.0
2020-08-31 10:30:00,1136.57,1139.98,1136.56,1139.01,8205.0,1136.57,1139.98,1136.56,1139.01,8205.0
2020-08-31 10:35:00,1139.53,1144.29,1139.01,1141.37,6236.0,1139.53,1144.29,1139.01,1141.37,6236.0
2020-08-31 10:40:00,1142.18,1145.23,1141.86,1145.23,3400.0,1142.18,1145.23,1141.86,1145.23,3400.0
2020-08-31 10:45:00,1146.0,1148.8,1146.0,1146.35,3193.0,1146.0,1148.8,1146.0,1146.35,3193.0
2020-08-31 10:50:00,1146.51,1146.65,1143.48,1144.54,5492.0,1146.51,1146.65,1143.48,1144.54,5492.0
2020-08-31 10:55:00,1144.23,1144.96,1143.14,1143.14,5101.0,1144.23,1144.96,1143.14,1143.14,5101.0
2020-08-31 11:00:00,1143.15,1144.3,1142.31,1142.95,3164.0,1143.15,1144.3,1142.31,1142.95,3164.0
2020-08-31 11:05:00,1142.66,1143.79,1137.48,1137.49,4400.0,1142.66,1143.79,1137.48,1137.49,4400.0
2020-08-31 11:10:00,1137.92,1140.0,1137.48,1138.2,7000.0,1137.92,1140.0,1137.48,1138.2,7000.0
2020-08-31 11:15:00,1138.74,1143.86,1138.74,1141.21,3000.0,1138.74,1143.86,1138.74,1141.21,3000.0
2020-08-31 11:20:00,1141.13,1144.29,1141.12,1144.29,3300.0,1141.13,1144.29,1141.12,1144.29,3300.0
2020-08-31 11:25:00,1142.53,1142.8,1138.5,1138.92,3813.0,1142.53,1142.8,1138.5,1138.92,3813.0
2020-08-31 11:30:00,1139.92,1139.93,1138.02,1139.28,2300.0,1139.92,1139.93,1138.02,1139.28,2300.0
2020-08-31 11:35:00,1139.01,1139.59,1135.72,1135.92,3054.0,1139.01,1139.59,1135.72,1135.92,3054.0
2020-08-31 11:40:00,1136.59,1138.92,1136.01,1138.0,3609.0,1136.59,1138.92,1136.01,1138.0,3609.0
2020-08-31 11:45:00,1137.81,1139.99,1137.81,1138.0,7400.0,1137.81,1139.99,1137.81,1138.0,7400.0
2020-08-31 11:50:00,1138.3,1139.97,1137.43,1138.97,7325.0,1138.3,1139.97,1137.43,1138.97,7325.0
2020-08-31 11:55:00,1139.44,1140.0,1138.24,1138.24,10594.0,1139.44,1140.0,1138.24,1138.24,10594.0
2020-08-31 12:00:00,1137.72,1138.88,1137.0,1137.65,5640.0,1137.72,1138.88,1137.0,1137.65,5640.0
2020-08-31 12:05:00,1137.17,1138.15,1136.0,1136.55,4207.0,1137.17,1138.15,1136.0,1136.55,4207.0
2020-08-31 12:10:00,1137.51,1137.51,1134.69,1135.0,3000.0,1137.51,1137.51,1134.69,1135.0,3000.0
2020-08-31 12:15:00,1135.7,1137.27,1134.54,1136.28,25079.0,1135.7,1137.27,1134.54,1136.28,25079.0
2020-08-31 12:20:00,1136.96,1137.0,1132.01,1135.0,5237.0,1136.96,1137.0,1132.01,1135.0,5237.0
2020-08-31 12:25:00,1133.0,1134.21,1129.24,1132.04,8024.0,1133.0,1134.21,1129.24,1132.04,8024.0
2020-08-31 12:30:00,1132.05,1133.71,1131.75,1132.96,2914.0,1132.05,1133.71,1131.75,1132.96,2914.0
2020-08-31 12:35:00,1131.61,1132.38,1128.56,1130.0,4100.0,1131.61,1132.38,1128.56,1130.0,4100.0
2020-08-31 12:40:00,1130.08,1138.27,1129.28,1138.27,5970.0,1130.08,1138.27,1129.28,1138.27,5970.0
2020-08-31 12:45:00,1137.11,1146.26,1137.11,1145.64,4600.0,1137.11,1146.26,1137.11,1145.64,4600.0
2020-08-31 12:50:00,1145.55,1151.11,1145.54,1151.11,3593.0,1145.55,1151.11,1145.54,1151.11,3593.0
2020-08-31 12:55:00,1149.58,1155.13,1149.58,1153.88,3908.0,1149.58,1155.13,1149.58,1153.88,3908.0
2020-08-31 13:00:00,1152.78,1154.82,1152.78,1153.77,1200.0,1152.78,1154.82,1152.78,1153.77,1200.0
2020-08-31 13:05:00,1154.28,1155.46,1153.52,1153.83,2026.0,1154.28,1155.46,1153.52,1153.83,2026.0
2020-08-31 13:10:00,1153.0,1153.2,1148.75,1151.44,4908.0,1153.0,1153.2,1148.75,1151.44,4908.0
2020-08-31 13:15:00,1151.99,1153.01,1151.54,1152.54,1300.0,1151.99,1153.01,1151.54,1152.54,1300.0
2020-08-31 13:20:00,1152.36,1153.22,1152.12,1152.49,1000.0,1152.36,1153.22,1152.12,1152.49,1000.0
2020-08-31 13:25:00,1152.69,1152.7,1149.09,1149.09,1130.0,1152.69,1152.7,1149.09,1149.09,1130.0
2020-08-31 13:30:00,1150.1,1151.99,1149.15,1150.19,1005.0,1150.1,1151.99,1149.15,1150.19,1005.0
2020-08-31 13:35:00,1150.01,1150.74,1148.9,1148.9,1678.0,1150.01,1150.74,1148.9,1148.9,1678.0
2020-08-31 13:40:00,1150.91,1155.01,1150.83,1153.52,2200.0,1150.91,1155.01,1150.83,1153.52,2200.0
2020-08-31 13:45:00,1152.99,1158.26,1152.99,1158.25,4700.0,1152.99,1158.26,1152.99,1158.25,4700.0
2020-08-31 13:50:00,1158.8,1162.99,1157.71,1157.72,4798.0,1158.8,1162.99,1157.71,1157.72,4798.0
2020-08-31 13:55:00,1158.7,1160.62,1157.64,1157.84,1200.0,1158.7,1160.62,1157.64,1157.84,1200.0
2020-08-31 14:00:00,1157.65,1157.65,1155.02,1155.45,1237.0,1157.65,1157.65,1155.02,1155.45,1237.0
2020-08-31 14:05:00,1156.65,1156.65,1156.26,1156.27,700.0,1156.65,1156.65,1156.26,1156.27,700.0
2020-08-31 14:10:00,1156.59,1158.0,1156.28,1157.0,1711.0,1156.59,1158.0,1156.28,1157.0,1711.0
2020-08-31 14:15:00,1156.96,1157.52,1156.96,1157.22,1200.0,1156.96,1157.52,1156.96,1157.22,1200.0
2020-08-31 14:20:00,1157.22,1159.37,1157.21,1158.24,2100.0,1157.22,1159.37,1157.21,1158.24,2100.0
2020-08-31 14:25:00,1157.39,1157.39,1155.14,1156.11,1200.0,1157.39,1157.39,1155.14,1156.11,1200.0
2020-08-31 14:30:00,1157.0,1157.5,1154.96,1155.0,2181.0,1157.0,1157.5,1154.96,1155.0,2181.0
2020-08-31 14:35:00,1156.01,1156.11,1154.87,1155.34,1900.0,1156.01,1156.11,1154.87,1155.34,1900.0
2020-08-31 14:40:00,1155.34,1158.01,1155.33,1157.67,1700.0,1155.34,1158.01,1155.33,1157.67,1700.0
2020-08-31 14:45:00,1157.66,1161.45,1157.66,1161.44,700.0,1157.66,1161.45,1157.66,1161.44,700.0
2020-08-31 14:50:00,1161.68,1162.72,1161.37,1162.31,1100.0,1161.68,1162.72,1161.37,1162.31,1100.0
2020-08-31 14:55:00,1163.81,1164.06,1163.68,1163.69,300.0,1163.81,1164.06,1163.68,1163.69,300.0
2020-08-31 15:00:00,1163.54,1164.8,1163.5,1164.8,3504.0,1163.54,1164.8,1163.5,1164.8,3504.0
2020-08-31 15:05:00,1166.29,1167.62,1163.62,1163.62,1900.0,1166.29,1167.62,1163.62,1163.62,1900.0
2020-08-31 15:10:00,1165.0,1165.3,1164.09,1164.64,850.0,1165.0,1165.3,1164.09,1164.64,850.0
2020-08-31 15:15:00,1165.44,1165.71,1164.96,1165.55,2700.0,1165.44,1165.71,1164.96,1165.55,2700.0
2020-08-31 15:20:00,1165.48,1165.65,1164.1,1165.13,2400.0,1165.48,1165.65,1164.1,1165.13,2400.0
2020-08-31 15:25:00,1165.83,1167.95,1164.88,1166.01,5480.0,1165.83,1167.95,1164.88,1166.01,5480.0
2020-08-31 15:30:00,1165.6,1166.54,1164.31,1165.76,4200.0,1165.6,1166.54,1164.31,1165.76,4200.0
2020-08-31 15:35:00,1165.9,1171.15,1165.9,1171.01,6113.0,1165.9,1171.15,1165.9,1171.01,6113.0
2020-08-31 15:40:00,1170.8,1170.81,1167.01,1167.02,3600.0,1170.8,1170.81,1167.01,1167.02,3600.0
2020-08-31 15:45:00,1167.86,1169.61,1166.69,1167.65,4815.0,1167.86,1169.61,1166.69,1167.65,4815.0
2020-08-31 15:50:00,1170.0,1170.34,1166.84,1168.96,8619.0,1170.0,1170.34,1166.84,1168.96,8619.0
2020-08-31 15:55:00,1170.29,1170.29,1166.45,1168.58,7634.0,1170.29,1170.29,1166.45,1168.58,7634.0
2020-09-01 09:30:00,1199.0,1212.11,1195.63,1202.05,34220.0,1199.0,1212.11,1195.63,1202.05,34220.0
2020-09-01 09:35:00,1203.11,1211.83,1201.18,1204.22,15609.0,1203.11,1211.83,1201.18,1204.22,15609.0
2020-09-01 09:40:00,1202.09,1208.99,1202.09,1205.21,12428.0,1202.09,1208.99,1202.09,1205.21,12428.0
2020-09-01 09:45:00,1206.27,1215.99,1205.02,1215.99,11904.0,1206.27,1215.99,1205.02,1215.99,11904.0
2020-09-01 09:50:00,1215.19,1220.15,1210.22,1210.22,9210.0,1215.19,1220.15,1210.22,1210.22,9210.0
2020-09-01 09:55:00,1210.89,1215.01,1209.43,1214.41,5263.0,1210.89,1215.01,1209.43,1214.41,5263.0
2020-09-01 10:00:00,1215.99,1219.61,1214.62,1217.0,8594.0,1215.99,1219.61,1214.62,1217.0,8594.0
2020-09-01 10:05:00,1216.22,1222.0,1216.18,1220.0,7000.0,1216.22,1222.0,1216.18,1220.0,7000.0
2020-09-01 10:10:00,1219.46,1222.69,1213.99,1219.13,6957.0,1219.46,1222.69,1213.99,1219.13,6957.0
2020-09-01 10:15:00,1217.68,1220.0,1212.95,1215.98,5100.0,1217.68,1220.0,1212.95,1215.98,5100.0
2020-09-01 10:20:00,1212.95,1213.65,1209.88,1211.31,4299.0,1212.95,1213.65,1209.88,1211.31,4299.0
2020-09-01 10:25:00,1214.93,1217.09,1214.15,1216.86,2040.0,1214.93,1217.09,1214.15,1216.86,2040.0
2020-09-01 10:30:00,1215.73,1215.97,1212.75,1212.75,2050.0,1215.73,1215.97,1212.75,1212.75,2050.0
2020-09-01 10:35:00,1213.23,1215.23,1210.1,1210.1,1300.0,1213.23,1215.23,1210.1,1210.1,1300.0
2020-09-01 10:40:00,1211.08,1211.36,1208.54,1211.36,742.0,1211.08,1211.36,1208.54,1211.36,742.0
2020-09-01 10:45:00,1210.2,1212.09,1208.47,1208.48,1300.0,1210.2,1212.09,1208.47,1208.48,1300.0
2020-09-01 10:50:00,1208.79,1209.7,1206.5,1208.94,1070.0,1208.79,1209.7,1206.5,1208.94,1070.0
2020-09-01 10:55:00,1206.24,1210.73,1206.16,1207.54,5142.0,1206.24,1210.73,1206.16,1207.54,5142.0
2020-09-01 11:00:00,1207.58,1207.66,1206.01,1206.01,991.0,1207.58,1207.66,1206.01,1206.01,991.0
2020-09-01 11:05:00,1207.92,1208.41,1207.66,1207.66,1150.0,1207.92,1208.41,1207.66,1207.66,1150.0
2020-09-01 11:10:00,1207.43,1210.0,1207.33,1209.04,3494.0,1207.43,1210.0,1207.33,1209.04,3494.0
2020-09-01 11:15:00,1208.71,1208.71,1202.04,1202.04,1250.0,1208.71,1208.71,1202.04,1202.04,1250.0
2020-09-01 11:20:00,1202.5,1203.35,1201.03,1201.03,1200.0,1202.5,1203.35,1201.03,1201.03,1200.0
2020-09-01 11:25:00,1201.68,1201.69,1201.6,1201.6,400.0,1201.68,1201.69,1201.6,1201.6,400.0
2020-09-01 11:30:00,1205.05,1208.07,1204.23,1208.06,1807.0,1205.05,1208.07,1204.23,1208.06,1807.0
2020-09-01 11:35:00,1206.58,1210.08,1206.58,1209.5,1358.0,1206.58,1210.08,1206.58,1209.5,1358.0
2020-09-01 11:40:00,1210.64,1212.57,1208.61,1211.99,3800.0,1210.64,1212.57,1208.61,1211.99,3800.0
2020-09-01 11:45:00,1212.0,1212.0,1209.2,1210.21,2802.0,1212.0,1212.0,1209.2,1210.21,2802.0
2020-09-01 11:50:00,1213.0,1213.73,1211.22,1213.72,2200.0,1213.0,1213.73,1211.22,1213.72,2200.0
2020-09-01 11:55:00,1212.1,1213.86,1212.1,1213.0,2519.0,1212.1,1213.86,1212.1,1213.0,2519.0
2020-09-01 12:00:00,1214.67,1215.25,1214.14,1214.63,1600.0,1214.67,1215.25,1214.14,1214.63,1600.0
2020-09-01 12:05:00,1215.92,1217.9,1214.89,1217.9,1710.0,1215.92,1217.9,1214.89,1217.9,1710.0
2020-09-01 12:10:00,1218.47,1219.66,1218.24,1218.24,564.0,1218.47,1219.66,1218.24,1218.24,564.0
2020-09-01 12:15:00,1217.32,1217.32,1215.6,1215.6,1316.0,1217.32,1217.32,1215.6,1215.6,1316.0
2020-09-01 12:20:00,1216.38,1216.38,1215.0,1215.33,2633.0,1216.38,1216.38,1215.0,1215.33,2633.0
2020-09-01 12:25:00,1214.99,1215.3,1209.72,1209.98,8088.0,1214.99,1215.3,1209.72,1209.98,8088.0
2020-09-01 12:30:00,1210.97,1211.33,1210.46,1210.47,1400.0,1210.97,1211.33,1210.46,1210.47,1400.0
2020-09-01 12:35:00,1210.45,1213.19,1210.44,1213.18,4575.0,1210.45,1213.19,1210.44,1213.18,4575.0
2020-09-01 12:40:00,1213.63,1218.0,1213.5,1218.0,4188.0,1213.63,1218.0,1213.5,1218.0,4188.0
2020-09-01 12:45:00,1214.8,1216.97,1214.0,1214.0,754.0,1214.8,1216.97,1214.0,1214.0,754.0
2020-09-01 12:50:00,1214.93,1218.24,1214.93,1217.07,1400.0,1214.93,1218.24,1214.93,1217.07,1400.0
2020-09-01 12:55:00,1217.54,1217.54,1217.13,1217.13,1300.0,1217.54,1217.54,1217.13,1217.13,1300.0
2020-09-01 13:00:00,1214.23,1214.23,1211.0,1211.14,1215.0,1214.23,1214.23,1211.0,1211.14,1215.0
2020-09-01 13:05:00,1211.14,1214.5,1210.27,1213.6,2300.0,1211.14,1214.5,1210.27,1213.6,2300.0
2020-09-01 13:10:00,1213.44,1214.34,1211.97,1214.34,1600.0,1213.44,1214.34,1211.97,1214.34,1600.0
2020-09-01 13:15:00,1214.34,1215.66,1214.12,1215.25,1600.0,1214.34,1215.66,1214.12,1215.25,1600.0
2020-09-01 13:20:00,1216.5,1217.92,1215.77,1216.93,2190.0,1216.5,1217.92,1215.77,1216.93,2190.0
2020-09-01 13:25:00,1216.61,1216.63,1210.59,1211.06,3651.0,1216.61,1216.63,1210.59,1211.06,3651.0
2020-09-01 13:30:00,1210.08,1210.87,1209.04,1209.48,1500.0,1210.08,1210.87,1209.04,1209.48,1500.0
2020-09-01 13:35:00,1209.53,1211.99,1208.83,1211.98,3458.0,1209.53,1211.99,1208.83,1211.98,3458.0
2020-09-01 13:40:00,1209.5,1212.05,1208.58,1209.03,2210.0,1209.5,1212.05,1208.58,1209.03,2210.0
2020-09-01 13:45:00,1209.35,1210.49,1206.69,1209.37,2800.0,1209.35,1210.49,1206.69,1209.37,2800.0
2020-09-01 13:50:00,1208.84,1212.0,1207.13,1211.79,6077.0,1208.84,1212.0,1207.13,1211.79,6077.0
2020-09-01 13:55:00,1211.84,1213.66,1210.15,1211.87,3500.0,1211.84,1213.66,1210.15,1211.87,3500.0
2020-09-01 14:00:00,1211.25,1212.0,1208.83,1210.25,6886.0,1211.25,1212.0,1208.83,1210.25,6886.0
2020-09-01 14:05:00,1209.54,1210.86,1208.32,1209.93,2325.0,1209.54,1210.86,1208.32,1209.93,2325.0
2020-09-01 14:10:00,1210.36,1210.62,1207.87,1208.0,3236.0,1210.36,1210.62,1207.87,1208.0,3236.0
2020-09-01 14:15:00,1207.75,1209.68,1206.29,1209.39,4895.0,1207.75,1209.68,1206.29,1209.39,4895.0
2020-09-01 14:20:00,1209.75,1210.5,1209.5,1209.5,2800.0,1209.75,1210.5,1209.5,1209.5,2800.0
2020-09-01 14:25:00,1209.21,1209.35,1208.0,1208.35,6172.0,1209.21,1209.35,1208.0,1208.35,6172.0
2020-09-01 14:30:00,1207.76,1208.64,1206.3,1207.85,6500.0,1207.76,1208.64,1206.3,1207.85,6500.0
2020-09-01 14:35:00,1207.85,1207.85,1205.57,1206.29,2000.0,1207.85,1207.85,1205.57,1206.29,2000.0
2020-09-01 14:40:00,1206.94,1207.72,1206.0,1206.4,1900.0,1206.94,1207.72,1206.0,1206.4,1900.0
2020-09-01 14:45:00,1207.28,1209.6,1206.18,1209.6,2552.0,1207.28,1209.6,1206.18,1209.6,2552.0
2020-09-01 14:50:00,1209.71,1211.59,1208.99,1209.41,3235.0,1209.71,1211.59,1208.99,1209.41,3235.0
2020-09-01 14:55:00,1210.01,1211.8,1209.3,1210.2,3920.0,1210.01,1211.8,1209.3,1210.2,3920.0
2020-09-01 15:00:00,1209.47,1211.01,1208.51,1209.9,11401.0,1209.47,1211.01,1208.51,1209.9,11401.0
2020-09-01 15:05:00,1209.92,1210.02,1206.33,1206.33,5484.0,1209.92,1210.02,1206.33,1206.33,5484.0
2020-09-01 15:10:00,1207.25,1207.58,1205.14,1206.88,2298.0,1207.25,1207.58,1205.14,1206.88,2298.0
2020-09-01 15:15:00,1206.88,1207.41,1205.91,1207.36,2655.0,1206.88,1207.41,1205.91,1207.36,2655.0
2020-09-01 15:20:00,1207.62,1210.94,1207.21,1209.14,8567.0,1207.62,1210.94,1207.21,1209.14,8567.0
2020-09-01 15:25:00,1209.14,1209.92,1207.54,1207.78,2575.0,1209.14,1209.92,1207.54,1207.78,2575.0
2020-09-01 15:30:00,1207.52,1208.0,1206.63,1207.43,3388.0,1207.52,1208.0,1206.63,1207.43,3388.0
2020-09-01 15:35:00,1207.41,1209.22,1206.3,1207.55,4404.0,1207.41,1209.22,1206.3,1207.55,4404.0
2020-09-01 15:40:00,1207.56,1209.46,1206.65,1207.35,9347.0,1207.56,1209.46,1206.65,1207.35,9347.0
2020-09-01 15:45:00,1208.77,1208.77,1205.7,1206.5,6400.0,1208.77,1208.77,1205.7,1206.5,6400.0
2020-09-01 15:50:00,1208.0,1210.67,1206.75,1209.94,11971.0,1208.0,1210.67,1206.75,1209.94,11971.0
2020-09-01 15:55:00,1209.1,1210.85,1206.74,1210.84,22069.0,1209.1,1210.85,1206.74,1210.84,22069.0
2020-09-02 09:30:00,1221.11,1225.0,1218.45,1221.06,34022.0,1221.11,1225.0,1218.45,1221.06,34022.0
2020-09-02 09:35:00,1217.89,1221.78,1216.13,1216.8,4730.0,1217.89,1221.78,1216.13,1216.8,4730.0
2020-09-02 09:40:00,1216.21,1217.41,1211.94,1211.94,2610.0,1216.21,1217.41,1211.94,1211.94,2610.0
2020-09-02 09:45:00,1210.54,1212.79,1203.24,1204.98,2934.0,1210.54,1212.79,1203.24,1204.98,2934.0
2020-09-02 09:50:00,1203.4,1208.8,1192.41,1196.93,5290.0,1203.4,1208.8,1192.41,1196.93,5290.0
2020-09-02 09:55:00,1195.13,1195.13,1185.51,1190.03,12453.0,1195.13,1195.13,1185.51,1190.03,12453.0
2020-09-02 10:00:00,1189.69,1202.83,1188.01,1201.22,5738.0,1189.69,1202.83,1188.01,1201.22,5738.0
2020-09-02 10:05:00,1201.23,1201.29,1189.25,1195.47,4718.0,1201.23,1201.29,1189.25,1195.47,4718.0
2020-09-02 10:10:00,1194.26,1198.17,1190.92,1197.05,30877.0,1194.26,1198.17,1190.92,1197.05,30877.0
2020-09-02 10:15:00,1195.05,1198.54,1192.65,1194.0,3959.0,1195.05,1198.54,1192.65,1194.0,3959.0
2020-09-02 10:20:00,1193.76,1196.56,1191.07,1191.45,3700.0,1193.76,1196.56,1191.07,1191.45,3700.0
2020-09-02 10:25:00,1192.0,1192.0,1189.38,1190.73,1782.0,1192.0,1192.0,1189.38,1190.73,1782.0
2020-09-02 10:30:00,1189.33,1192.35,1188.52,1190.34,2640.0,1189.33,1192.35,1188.52,1190.34,2640.0
2020-09-02 10:35:00,1190.27,1191.56,1186.0,1187.0,3945.0,1190.27,1191.56,1186.0,1187.0,3945.0
2020-09-02 10:40:00,1185.5,1188.94,1183.99,1185.85,1219.0,1185.5,1188.94,1183.99,1185.85,1219.0
2020-09-02 10:45:00,1185.38,1191.83,1185.38,1188.94,3000.0,1185.38,1191.83,1185.38,1188.94,3000.0
2020-09-02 10:50:00,1190.5,1191.41,1188.02,1189.43,2739.0,1190.5,1191.41,1188.02,1189.43,2739.0
2020-09-02 10:55:00,1189.37,1192.54,1188.99,1191.33,3683.0,1189.37,1192.54,1188.99,1191.33,3683.0
2020-09-02 11:00:00,1189.55,1191.33,1187.98,1188.53,8022.0,1189.55,1191.33,1187.98,1188.53,8022.0
2020-09-02 11:05:00,1188.07,1189.19,1183.57,1185.0,4008.0,1188.07,1189.19,1183.57,1185.0,4008.0
2020-09-02 11:10:00,1184.2,1188.96,1184.08,1188.85,2541.0,1184.2,1188.96,1184.08,1188.85,2541.0
2020-09-02 11:15:00,1186.8,1189.19,1183.71,1186.57,2831.0,1186.8,1189.19,1183.71,1186.57,2831.0
2020-09-02 11:20:00,1185.09,1188.4,1185.04,1186.68,2700.0,1185.09,1188.4,1185.04,1186.68,2700.0
2020-09-02 11:25:00,1183.65,1185.5,1182.35,1185.19,1872.0,1183.65,1185.5,1182.35,1185.19,1872.0
2020-09-02 11:30:00,1184.71,1187.3,1184.7,1185.9,1599.0,1184.71,1187.3,1184.7,1185.9,1599.0
2020-09-02 11:35:00,1185.87,1185.87,1175.0,1175.0,2900.0,1185.87,1185.87,1175.0,1175.0,2900.0
2020-09-02 11:40:00,1176.46,1178.22,1171.62,1175.82,2128.0,1176.46,1178.22,1171.62,1175.82,2128.0
2020-09-02 11:45:00,1176.04,1179.33,1175.65,1178.61,1100.0,1176.04,1179.33,1175.65,1178.61,1100.0
2020-09-02 11:50:00,1178.02,1181.84,1177.95,1180.0,3541.0,1178.02,1181.84,1177.95,1180.0,3541.0
2020-09-02 11:55:00,1181.2,1187.21,1181.2,1187.18,11301.0,1181.2,1187.21,1181.2,1187.18,11301.0
2020-09-02 12:00:00,1187.81,1187.82,1183.33,1185.33,2050.0,1187.81,1187.82,1183.33,1185.33,2050.0
2020-09-02 12:05:00,1185.09,1188.08,1185.09,1188.08,300.0,1185.09,1188.08,1185.09,1188.08,300.0
2020-09-02 12:10:00,1188.0,1189.13,1185.92,1187.2,43421.0,1188.0,1189.13,1185.92,1187.2,43421.0
2020-09-02 12:15:00,1188.53,1188.53,1188.32,1188.33,200.0,1188.53,1188.53,1188.32,1188.33,200.0
2020-09-02 12:20:00,1189.16,1190.98,1186.98,1190.67,30460.0,1189.16,1190.98,1186.98,1190.67,30460.0
2020-09-02 12:25:00,1189.97,1189.98,1189.97,1189.97,100.0,1189.97,1189.98,1189.97,1189.97,100.0
2020-09-02 12:30:00,1189.53,1190.18,1189.01,1189.7,12800.0,1189.53,1190.18,1189.01,1189.7,12800.0
2020-09-02 12:35:00,1190.0,1191.37,1189.63,1189.99,2203.0,1190.0,1191.37,1189.63,1189.99,2203.0
2020-09-02 12:40:00,1190.15,1190.89,1190.15,1190.84,1300.0,1190.15,1190.89,1190.15,1190.84,1300.0
2020-09-02 12:45:00,1190.8,1191.6,1188.34,1188.34,2100.0,1190.8,1191.6,1188.34,1188.34,2100.0
2020-09-02 12:50:00,1189.6,1189.6,1189.6,1189.6,100.0,1189.6,1189.6,1189.6,1189.6,100.0
2020-09-02 12:55:00,1190.84,1190.85,1188.75,1188.75,1300.0,1190.84,1190.85,1188.75,1188.75,1300.0
2020-09-02 13:00:00,1189.18,1191.34,1189.18,1190.8,1290.0,1189.18,1191.34,1189.18,1190.8,1290.0
2020-09-02 13:05:00,1189.54,1191.22,1189.53,1190.81,1459.0,1189.54,1191.22,1189.53,1190.81,1459.0
2020-09-02 13:10:00,1190.33,1191.14,1189.03,1191.0,2000.0,1190.33,1191.14,1189.03,1191.0,2000.0
2020-09-02 13:15:00,1190.89,1191.43,1190.0,1190.46,1532.0,1190.89,1191.43,1190.0,1190.46,1532.0
2020-09-02 13:20:00,1190.5,1190.99,1189.01,1190.5,1200.0,1190.5,1190.99,1189.01,1190.5,1200.0
2020-09-02 13:25:00,1190.94,1191.94,1189.97,1190.65,4400.0,1190.94,1191.94,1189.97,1190.65,4400.0
2020-09-02 13:30:00,1189.2,1189.84,1187.09,1189.84,2017.0,1189.2,1189.84,1187.09,1189.84,2017.0
2020-09-02 13:35:00,1188.84,1188.84,1187.85,1188.35,500.0,1188.84,1188.84,1187.85,1188.35,500.0
2020-09-02 13:40:00,1189.74,1189.74,1187.83,1187.93,500.0,1189.74,1189.74,1187.83,1187.93,500.0
2020-09-02 13:45:00,1188.8,1189.53,1187.41,1187.41,897.0,1188.8,1189.53,1187.41,1187.41,897.0
2020-09-02 13:50:00,1186.7,1188.29,1186.69,1187.05,700.0,1186.7,1188.29,1186.69,1187.05,700.0
2020-09-02 13:55:00,1187.8,1189.52,1187.8,1189.17,1000.0,1187.8,1189.52,1187.8,1189.17,1000.0
2020-09-02 14:00:00,1188.18,1188.19,1186.52,1187.75,700.0,1188.18,1188.19,1186.52,1187.75,700.0
2020-09-02 14:05:00,1187.93,1189.21,1187.92,1188.51,1970.0,1187.93,1189.21,1187.92,1188.51,1970.0
2020-09-02 14:10:00,1189.05,1190.63,1187.14,1187.14,1305.0,1189.05,1190.63,1187.14,1187.14,1305.0
2020-09-02 14:15:00,1187.49,1190.87,1187.49,1190.87,900.0,1187.49,1190.87,1187.49,1190.87,900.0
2020-09-02 14:20:00,1191.01,1194.59,1190.99,1194.59,2400.0,1191.01,1194.59,1190.99,1194.59,2400.0
2020-09-02 14:25:00,1194.99,1196.0,1194.8,1195.41,1000.0,1194.99,1196.0,1194.8,1195.41,1000.0
2020-09-02 14:30:00,1195.22,1198.04,1195.22,1198.04,600.0,1195.22,1198.04,1195.22,1198.04,600.0
2020-09-02 14:35:00,1197.85,1197.85,1196.06,1196.21,600.0,1197.85,1197.85,1196.06,1196.21,600.0
2020-09-02 14:40:00,1196.46,1197.64,1196.46,1197.09,1000.0,1196.46,1197.64,1196.46,1197.09,1000.0
2020-09-02 14:45:00,1197.47,1199.45,1197.47,1198.89,1656.0,1197.47,1199.45,1197.47,1198.89,1656.0
2020-09-02 14:50:00,1198.89,1200.41,1196.75,1197.56,3930.0,1198.89,1200.41,1196.75,1197.56,3930.0
2020-09-02 14:55:00,1197.6,1198.99,1197.59,1198.63,1065.0,1197.6,1198.99,1197.59,1198.63,1065.0
2020-09-02 15:00:00,1198.66,1200.38,1198.5,1198.5,2800.0,1198.66,1200.38,1198.5,1198.5,2800.0
2020-09-02 15:05:00,1198.38,1198.48,1198.0,1198.48,745.0,1198.38,1198.48,1198.0,1198.48,745.0
2020-09-02 15:10:00,1199.97,1201.0,1199.97,1200.82,3454.0,1199.97,1201.0,1199.97,1200.82,3454.0
2020-09-02 15:15:00,1200.6,1201.38,1200.28,1201.0,2300.0,1200.6,1201.38,1200.28,1201.0,2300.0
2020-09-02 15:20:00,1200.82,1202.1,1199.86,1200.07,3473.0,1200.82,1202.1,1199.86,1200.07,3473.0
2020-09-02 15:25:00,1200.76,1201.16,1198.04,1199.25,7891.0,1200.76,1201.16,1198.04,1199.25,7891.0
2020-09-02 15:30:00,1199.04,1200.51,1198.5,1199.55,2039.0,1199.04,1200.51,1198.5,1199.55,2039.0
2020-09-02 15:35:00,1199.94,1200.96,1199.55,1200.51,6530.0,1199.94,1200.96,1199.55,1200.51,6530.0
2020-09-02 15:40:00,1199.84,1200.7,1199.05,1199.57,5276.0,1199.84,1200.7,1199.05,1199.57,5276.0
2020-09-02 15:45:00,1199.28,1200.65,1199.21,1199.36,4568.0,1199.28,1200.65,1199.21,1199.36,4568.0
2020-09-02 15:50:00,1199.2,1199.8,1195.42,1198.65,6040.0,1199.2,1199.8,1195.42,1198.65,6040.0
2020-09-02 15:55:00,1198.54,1199.52,1194.66,1195.97,7933.0,1198.54,1199.52,1194.66,1195.97,7933.0
2020-09-03 09:30:00,1168.48,1177.38,1150.0,1150.02,21092.0,1168.48,1177.38,1150.0,1150.02,21092.0
2020-09-03 09:35:00,1149.72,1163.55,1149.03,1156.68,7125.0,1149.72,1163.55,1149.03,1156.68,7125.0
2020-09-03 09:40:00,1159.3,1161.79,1144.0,1146.24,5242.0,1159.3,1161.79,1144.0,1146.24,5242.0
2020-09-03 09:45:00,1144.92,1147.04,1138.0,1140.96,9376.0,1144.92,1147.04,1138.0,1140.96,9376.0
2020-09-03 09:50:00,1142.0,1147.39,1138.02,1146.43,5641.0,1142.0,1147.39,1138.02,1146.43,5641.0
2020-09-03 09:55:00,1147.0,1150.03,1144.78,1146.64,2802.0,1147.0,1150.03,1144.78,1146.64,2802.0
2020-09-03 10:00:00,1146.8,1152.96,1146.8,1151.98,1950.0,1146.8,1152.96,1146.8,1151.98,1950.0
2020-09-03 10:05:00,1155.02,1157.95,1144.0,1144.0,4763.0,1155.02,1157.95,1144.0,1144.0,4763.0
2020-09-03 10:10:00,1142.19,1146.75,1131.5,1136.0,12337.0,1142.19,1146.75,1131.5,1136.0,12337.0
2020-09-03 10:15:00,1137.0,1137.0,1125.03,1127.69,5391.0,1137.0,1137.0,1125.03,1127.69,5391.0
2020-09-03 10:20:00,1127.33,1127.34,1120.65,1121.19,11095.0,1127.33,1127.34,1120.65,1121.19,11095.0
2020-09-03 10:25:00,1124.93,1133.12,1124.62,1124.82,5720.0,1124.93,1133.12,1124.62,1124.82,5720.0
2020-09-03 10:30:00,1125.82,1133.26,1125.82,1129.3,7137.0,1125.82,1133.26,1125.82,1129.3,7137.0
2020-09-03 10:35:00,1126.68,1131.4,1120.53,1121.98,6628.0,1126.68,1131.4,1120.53,1121.98,6628.0
2020-09-03 10:40:00,1120.47,1122.98,1113.29,1114.42,11702.0,1120.47,1122.98,1113.29,1114.42,11702.0
2020-09-03 10:45:00,1111.19,1112.0,1100.21,1102.17,7421.0,1111.19,1112.0,1100.21,1102.17,7421.0
2020-09-03 10:50:00,1104.29,1124.13,1103.25,1122.0,16482.0,1104.29,1124.13,1103.25,1122.0,16482.0
2020-09-03 10:55:00,1120.56,1121.57,1116.56,1120.23,5072.0,1120.56,1121.57,1116.56,1120.23,5072.0
2020-09-03 11:00:00,1119.24,1122.0,1111.73,1113.93,7308.0,1119.24,1122.0,1111.73,1113.93,7308.0
2020-09-03 11:05:00,1115.06,1115.06,1106.01,1110.74,2449.0,1115.06,1115.06,1106.01,1110.74,2449.0
2020-09-03 11:10:00,1113.66,1115.84,1110.0,1112.35,3542.0,1113.66,1115.84,1110.0,1112.35,3542.0
2020-09-03 11:15:00,1110.0,1110.0,1097.13,1097.17,11071.0,1110.0,1110.0,1097.13,1097.17,11071.0
2020-09-03 11:20:00,1097.01,1103.63,1095.01,1100.65,8057.0,1097.01,1103.63,1095.01,1100.65,8057.0
2020-09-03 11:25:00,1100.0,1108.48,1097.23,1103.55,9842.0,1100.0,1108.48,1097.23,1103.55,9842.0
2020-09-03 11:30:00,1106.51,1108.47,1095.0,1095.36,11020.0,1106.51,1108.47,1095.0,1095.36,11020.0
2020-09-03 11:35:00,1094.06,1112.99,1092.24,1112.99,11150.0,1094.06,1112.99,1092.24,1112.99,11150.0
2020-09-03 11:40:00,1112.39,1120.51,1112.39,1117.92,1800.0,1112.39,1120.51,1112.39,1117.92,1800.0
2020-09-03 11:45:00,1115.8,1125.63,1115.77,1120.0,3852.0,1115.8,1125.63,1115.77,1120.0,3852.0
2020-09-03 11:50:00,1121.66,1125.63,1120.26,1123.08,2857.0,1121.66,1125.63,1120.26,1123.08,2857.0
2020-09-03 11:55:00,1122.78,1122.79,1112.84,1118.69,6956.0,1122.78,1122.79,1112.84,1118.69,6956.0
2020-09-03 12:00:00,1119.0,1120.47,1109.47,1110.07,4011.0,1119.0,1120.47,1109.47,1110.07,4011.0
2020-09-03 12:05:00,1109.78,1114.7,1109.77,1114.41,2500.0,1109.78,1114.7,1109.77,1114.41,2500.0
2020-09-03 12:10:00,1115.02,1118.72,1115.02,1115.7,2103.0,1115.02,1118.72,1115.02,1115.7,2103.0
2020-09-03 12:15:00,1115.27,1118.71,1112.0,1112.0,1460.0,1115.27,1118.71,1112.0,1112.0,1460.0
2020-09-03 12:20:00,1115.0,1116.22,1113.37,1115.24,2230.0,1115.0,1116.22,1113.37,1115.24,2230.0
2020-09-03 12:25:00,1115.1,1115.54,1110.0,1115.54,2012.0,1115.1,1115.54,1110.0,1115.54,2012.0
2020-09-03 12:30:00,1113.98,1114.93,1105.1,1105.11,1405.0,1113.98,1114.93,1105.1,1105.11,1405.0
2020-09-03 12:35:00,1105.0,1110.79,1104.99,1110.0,2057.0,1105.0,1110.79,1104.99,1110.0,2057.0
2020-09-03 12:40:00,1112.56,1115.04,1109.37,1110.4,2538.0,1112.56,1115.04,1109.37,1110.4,2538.0
2020-09-03 12:45:00,1111.27,1114.71,1110.0,1113.29,1300.0,1111.27,1114.71,1110.0,1113.29,1300.0
2020-09-03 12:50:00,1110.16,1111.8,1109.62,1111.79,300.0,1110.16,1111.8,1109.62,1111.79,300.0
2020-09-03 12:55:00,1111.0,1111.77,1108.76,1108.76,3699.0,1111.0,1111.77,1108.76,1108.76,3699.0
2020-09-03 13:00:00,1109.52,1109.53,1106.93,1106.93,700.0,1109.52,1109.53,1106.93,1106.93,700.0
2020-09-03 13:05:00,1108.86,1109.73,1105.04,1106.9,4197.0,1108.86,1109.73,1105.04,1106.9,4197.0
2020-09-03 13:10:00,1107.12,1110.91,1106.02,1110.88,6343.0,1107.12,1110.91,1106.02,1110.88,6343.0
2020-09-03 13:15:00,1110.31,1111.76,1107.98,1107.99,3072.0,1110.31,1111.76,1107.98,1107.99,3072.0
2020-09-03 13:20:00,1108.82,1108.87,1096.88,1097.19,11714.0,1108.82,1108.87,1096.88,1097.19,11714.0
2020-09-03 13:25:00,1098.0,1103.95,1098.0,1102.06,4551.0,1098.0,1103.95,1098.0,1102.06,4551.0
2020-09-03 13:30:00,1100.76,1103.6,1096.96,1096.96,5699.0,1100.76,1103.6,1096.96,1096.96,5699.0
2020-09-03 13:35:00,1097.65,1098.62,1090.9,1092.96,4914.0,1097.65,1098.62,1090.9,1092.96,4914.0
2020-09-03 13:40:00,1094.21,1100.16,1093.5,1093.94,2795.0,1094.21,1100.16,1093.5,1093.94,2795.0
2020-09-03 13:45:00,1096.4,1097.0,1093.23,1093.23,2741.0,1096.4,1097.0,1093.23,1093.23,2741.0
2020-09-03 13:50:00,1095.7,1097.93,1093.51,1097.32,3600.0,1095.7,1097.93,1093.51,1097.32,3600.0
2020-09-03 13:55:00,1098.0,1098.27,1095.97,1097.16,4260.0,1098.0,1098.27,1095.97,1097.16,4260.0
2020-09-03 14:00:00,1094.87,1103.28,1094.61,1101.93,4220.0,1094.87,1103.28,1094.61,1101.93,4220.0
2020-09-03 14:05:00,1102.01,1102.01,1096.81,1099.44,4208.0,1102.01,1102.01,1096.81,1099.44,4208.0
2020-09-03 14:10:00,1100.27,1101.42,1095.0,1096.63,2990.0,1100.27,1101.42,1095.0,1096.63,2990.0
2020-09-03 14:15:00,1091.0,1093.74,1089.4,1093.41,5169.0,1091.0,1093.74,1089.4,1093.41,5169.0
2020-09-03 14:20:00,1094.42,1095.19,1091.15,1091.15,4184.0,1094.42,1095.19,1091.15,1091.15,4184.0
2020-09-03 14:25:00,1091.15,1091.16,1087.74,1091.02,7853.0,1091.15,1091.16,1087.74,1091.02,7853.0
2020-09-03 14:30:00,1092.51,1099.94,1092.51,1093.11,4100.0,1092.51,1099.94,1092.51,1093.11,4100.0
2020-09-03 14:35:00,1094.14,1097.95,1093.99,1094.0,5074.0,1094.14,1097.95,1093.99,1094.0,5074.0
2020-09-03 14:40:00,1096.0,1096.0,1087.37,1087.88,5314.0,1096.0,1096.0,1087.37,1087.88,5314.0
2020-09-03 14:45:00,1087.45,1089.8,1086.37,1088.35,5223.0,1087.45,1089.8,1086.37,1088.35,5223.0
2020-09-03 14:50:00,1088.8,1092.99,1088.0,1089.3,4524.0,1088.8,1092.99,1088.0,1089.3,4524.0
2020-09-03 14:55:00,1088.79,1088.79,1084.99,1085.0,5852.0,1088.79,1088.79,1084.99,1085.0,5852.0
2020-09-03 15:00:00,1082.97,1085.66,1072.31,1079.18,13605.0,1082.97,1085.66,1072.31,1079.18,13605.0
2020-09-03 15:05:00,1079.67,1081.76,1078.41,1081.2,4858.0,1079.67,1081.76,1078.41,1081.2,4858.0
2020-09-03 15:10:00,1080.59,1080.59,1076.0,1077.07,7740.0,1080.59,1080.59,1076.0,1077.07,7740.0
2020-09-03 15:15:00,1077.26,1081.52,1077.26,1078.96,12532.0,1077.26,1081.52,1077.26,1078.96,12532.0
2020-09-03 15:20:00,1078.0,1078.53,1070.46,1070.46,5521.0,1078.0,1078.53,1070.46,1070.46,5521.0
2020-09-03 15:25:00,1071.14,1074.52,1070.13,1070.13,12580.0,1071.14,1074.52,1070.13,1070.13,12580.0
2020-09-03 15:30:00,1071.07,1072.3,1067.92,1069.08,8290.0,1071.07,1072.3,1067.92,1069.08,8290.0
2020-09-03 15:35:00,1069.37,1076.87,1069.36,1075.51,10708.0,1069.37,1076.87,1069.36,1075.51,10708.0
2020-09-03 15:40:00,1074.38,1074.47,1069.77,1073.27,16059.0,1074.38,1074.47,1069.77,1073.27,16059.0
2020-09-03 15:45:00,1073.99,1077.74,1073.13,1074.58,15137.0,1073.99,1077.74,1073.13,1074.58,15137.0
2020-09-03 15:50:00,1074.58,1089.8,1074.39,1088.95,19134.0,1074.58,1089.8,1074.39,1088.95,19134.0
2020-09-03 15:55:00,1089.04,1097.84,1086.58,1088.04,44504.0,1089.04,1097.84,1086.58,1088.04,44504.0
2020-09-04 09:30:00,1085.01,1090.0,1070.47,1085.37,19748.0,1085.01,1090.0,1070.47,1085.37,19748.0
2020-09-04 09:35:00,1081.49,1087.3,1078.31,1079.06,5350.0,1081.49,1087.3,1078.31,1079.06,5350.0
2020-09-04 09:40:00,1078.1,1078.1,1056.92,1056.92,14814.0,1078.1,1078.1,1056.92,1056.92,14814.0
2020-09-04 09:45:00,1055.52,1064.54,1055.25,1062.97,11355.0,1055.52,1064.54,1055.25,1062.97,11355.0
2020-09-04 09:50:00,1061.31,1062.49,1051.31,1052.65,8097.0,1061.31,1062.49,1051.31,1052.65,8097.0
2020-09-04 09:55:00,1050.55,1055.3,1046.03,1054.12,10484.0,1050.55,1055.3,1046.03,1054.12,10484.0
2020-09-04 10:00:00,1050.09,1064.99,1045.2,1062.58,7882.0,1050.09,1064.99,1045.2,1062.58,7882.0
2020-09-04 10:05:00,1061.66,1065.99,1055.75,1059.33,3873.0,1061.66,1065.99,1055.75,1059.33,3873.0
2020-09-04 10:10:00,1055.0,1061.67,1049.48,1051.57,6628.0,1055.0,1061.67,1049.48,1051.57,6628.0
2020-09-04 10:15:00,1048.13,1050.84,1035.15,1035.16,9472.0,1048.13,1050.84,1035.15,1035.16,9472.0
2020-09-04 10:20:00,1036.11,1043.49,1032.89,1034.79,9738.0,1036.11,1043.49,1032.89,1034.79,9738.0
2020-09-04 10:25:00,1036.24,1043.52,1031.0,1031.83,5861.0,1036.24,1043.52,1031.0,1031.83,5861.0
2020-09-04 10:30:00,1032.63,1035.92,1025.11,1026.85,6551.0,1032.63,1035.92,1025.11,1026.85,6551.0
2020-09-04 10:35:00,1026.44,1026.96,1015.05,1019.0,12783.0,1026.44,1026.96,1015.05,1019.0,12783.0
2020-09-04 10:40:00,1021.99,1029.26,1000.0,1003.07,10049.0,1021.99,1029.26,1000.0,1003.07,10049.0
2020-09-04 10:45:00,1004.65,1021.99,1004.59,1021.92,21164.0,1004.65,1021.99,1004.59,1021.92,21164.0
2020-09-04 10:50:00,1017.8,1025.0,1016.08,1023.89,10387.0,1017.8,1025.0,1016.08,1023.89,10387.0
2020-09-04 10:55:00,1026.64,1037.47,1024.48,1031.85,6112.0,1026.64,1037.47,1024.48,1031.85,6112.0
2020-09-04 11:00:00,1030.61,1038.96,1028.59,1029.87,9694.0,1030.61,1038.96,1028.59,1029.87,9694.0
2020-09-04 11:05:00,1031.63,1033.07,1026.04,1028.31,4460.0,1031.63,1033.07,1026.04,1028.31,4460.0
2020-09-04 11:10:00,1027.0,1032.51,1024.65,1032.0,6446.0,1027.0,1032.51,1024.65,1032.0,6446.0
2020-09-04 11:15:00,1032.13,1036.53,1029.85,1034.88,5878.0,1032.13,1036.53,1029.85,1034.88,5878.0
2020-09-04 11:20:00,1039.12,1042.19,1035.0,1039.93,9541.0,1039.12,1042.19,1035.0,1039.93,9541.0
2020-09-04 11:25:00,1037.5,1038.87,1026.61,1031.83,4892.0,1037.5,1038.87,1026.61,1031.83,4892.0
2020-09-04 11:30:00,1033.36,1051.17,1033.35,1047.96,8044.0,1033.36,1051.17,1033.35,1047.96,8044.0
2020-09-04 11:35:00,1047.94,1060.57,1041.65,1060.57,5596.0,1047.94,1060.57,1041.65,1060.57,5596.0
2020-09-04 11:40:00,1058.19,1062.81,1047.76,1047.76,6898.0,1058.19,1062.81,1047.76,1047.76,6898.0
2020-09-04 11:45:00,1047.54,1057.15,1047.53,1055.59,5275.0,1047.54,1057.15,1047.53,1055.59,5275.0
2020-09-04 11:50:00,1059.79,1065.99,1057.28,1064.97,6183.0,1059.79,1065.99,1057.28,1064.97,6183.0
2020-09-04 11:55:00,1065.31,1065.32,1055.99,1064.08,6104.0,1065.31,1065.32,1055.99,1064.08,6104.0
2020-09-04 12:00:00,1066.13,1066.27,1060.29,1064.32,4026.0,1066.13,1066.27,1060.29,1064.32,4026.0
2020-09-04 12:05:00,1065.99,1066.99,1060.2,1064.65,4131.0,1065.99,1066.99,1060.2,1064.65,4131.0
2020-09-04 12:10:00,1064.26,1064.65,1054.83,1057.63,3713.0,1064.26,1064.65,1054.83,1057.63,3713.0
2020-09-04 12:15:00,1061.0,1061.69,1057.85,1057.85,2087.0,1061.0,1061.69,1057.85,1057.85,2087.0
2020-09-04 12:20:00,1057.89,1059.17,1055.74,1058.6,1000.0,1057.89,1059.17,1055.74,1058.6,1000.0
2020-09-04 12:25:00,1060.74,1073.58,1059.43,1073.58,4550.0,1060.74,1073.58,1059.43,1073.58,4550.0
2020-09-04 12:30:00,1073.62,1079.94,1071.56,1077.2,5670.0,1073.62,1079.94,1071.56,1077.2,5670.0
2020-09-04 12:35:00,1077.54,1085.84,1076.77,1079.37,4127.0,1077.54,1085.84,1076.77,1079.37,4127.0
2020-09-04 12:40:00,1079.62,1085.0,1072.43,1074.75,3554.0,1079.62,1085.0,1072.43,1074.75,3554.0
2020-09-04 12:45:00,1074.0,1077.61,1074.0,1075.24,3288.0,1074.0,1077.61,1074.0,1075.24,3288.0
2020-09-04 12:50:00,1074.33,1076.02,1072.31,1073.05,1527.0,1074.33,1076.02,1072.31,1073.05,1527.0
2020-09-04 12:55:00,1072.77,1074.42,1067.13,1074.42,1725.0,1072.77,1074.42,1067.13,1074.42,1725.0
2020-09-04 13:00:00,1071.65,1072.0,1066.22,1066.22,2548.0,1071.65,1072.0,1066.22,1066.22,2548.0
2020-09-04 13:05:00,1067.41,1069.94,1065.0,1065.4,1200.0,1067.41,1069.94,1065.0,1065.4,1200.0
2020-09-04 13:10:00,1064.62,1066.08,1062.47,1063.8,900.0,1064.62,1066.08,1062.47,1063.8,900.0
2020-09-04 13:15:00,1063.49,1063.49,1056.9,1058.59,4100.0,1063.49,1063.49,1056.9,1058.59,4100.0
2020-09-04 13:20:00,1056.95,1063.4,1056.95,1062.53,1650.0,1056.95,1063.4,1056.95,1062.53,1650.0
2020-09-04 13:25:00,1061.11,1065.05,1060.46,1062.1,900.0,1061.11,1065.05,1060.46,1062.1,900.0
2020-09-04 13:30:00,1061.19,1064.39,1059.35,1062.63,2771.0,1061.19,1064.39,1059.35,1062.63,2771.0
2020-09-04 13:35:00,1064.26,1071.64,1064.26,1069.11,1140.0,1064.26,1071.64,1064.26,1069.11,1140.0
2020-09-04 13:40:00,1073.63,1074.23,1069.55,1071.91,1300.0,1073.63,1074.23,1069.55,1071.91,1300.0
2020-09-04 13:45:00,1069.9,1074.93,1069.9,1072.48,1200.0,1069.9,1074.93,1069.9,1072.48,1200.0
2020-09-04 13:50:00,1070.05,1072.34,1068.85,1072.0,1210.0,1070.05,1072.34,1068.85,1072.0,1210.0
2020-09-04 13:55:00,1072.79,1076.82,1072.79,1076.15,1200.0,1072.79,1076.82,1072.79,1076.15,1200.0
2020-09-04 14:00:00,1075.74,1079.39,1075.37,1079.24,3471.0,1075.74,1079.39,1075.37,1079.24,3471.0
2020-09-04 14:05:00,1075.0,1076.35,1072.27,1075.23,2190.0,1075.0,1076.35,1072.27,1075.23,2190.0
2020-09-04 14:10:00,1074.5,1075.26,1070.0,1073.4,2300.0,1074.5,1075.26,1070.0,1073.4,2300.0
2020-09-04 14:15:00,1074.85,1077.39,1073.35,1075.87,800.0,1074.85,1077.39,1073.35,1075.87,800.0
2020-09-04 14:20:00,1076.15,1076.19,1073.98,1075.87,944.0,1076.15,1076.19,1073.98,1075.87,944.0
2020-09-04 14:25:00,1076.91,1079.87,1076.91,1078.37,1623.0,1076.91,1079.87,1076.91,1078.37,1623.0
2020-09-04 14:30:00,1078.37,1079.1,1077.91,1078.77,1240.0,1078.37,1079.1,1077.91,1078.77,1240.0
2020-09-04 14:35:00,1079.66,1088.94,1079.66,1088.93,3123.0,1079.66,1088.94,1079.66,1088.93,3123.0
2020-09-04 14:40:00,1091.54,1098.92,1089.87,1095.52,8592.0,1091.54,1098.92,1089.87,1095.52,8592.0
2020-09-04 14:45:00,1092.41,1102.29,1091.6,1092.75,4146.0,1092.41,1102.29,1091.6,1092.75,4146.0
2020-09-04 14:50:00,1091.61,1092.48,1089.77,1089.81,7040.0,1091.61,1092.48,1089.77,1089.81,7040.0
2020-09-04 14:55:00,1088.71,1093.0,1087.83,1092.39,4430.0,1088.71,1093.0,1087.83,1092.39,4430.0
2020-09-04 15:00:00,1090.73,1100.78,1089.9,1098.73,15336.0,1090.73,1100.78,1089.9,1098.73,15336.0
2020-09-04 15:05:00,1097.81,1100.71,1096.02,1097.0,2600.0,1097.81,1100.71,1096.02,1097.0,2600.0
2020-09-04 15:10:00,1096.94,1096.96,1090.11,1091.0,2031.0,1096.94,1096.96,1090.11,1091.0,2031.0
2020-09-04 15:15:00,1088.17,1096.72,1088.17,1092.54,6279.0,1088.17,1096.72,1088.17,1092.54,6279.0
2020-09-04 15:20:00,1093.64,1100.0,1093.63,1100.0,2099.0,1093.64,1100.0,1093.63,1100.0,2099.0
2020-09-04 15:25:00,1098.89,1098.89,1095.17,1096.0,5179.0,1098.89,1098.89,1095.17,1096.0,5179.0
2020-09-04 15:30:00,1096.0,1096.0,1089.14,1089.14,4142.0,1096.0,1096.0,1089.14,1089.14,4142.0
2020-09-04 15:35:00,1090.01,1090.8,1085.63,1089.23,3100.0,1090.01,1090.8,1085.63,1089.23,3100.0
2020-09-04 15:40:00,1088.56,1090.58,1087.65,1089.07,2334.0,1088.56,1090.58,1087.65,1089.07,2334.0
2020-09-04 15:45:00,1089.48,1093.15,1089.17,1090.03,2217.0,1089.48,1093.15,1089.17,1090.03,2217.0
2020-09-04 15:50:00,1087.32,1092.22,1082.99,1089.15,6257.0,1087.32,1092.22,1082.99,1089.15,6257.0
2020-09-04 15:55:00,1090.2,1090.6,1082.13,1083.83,13573.0,1090.2,1090.6,1082.13,1083.83,13573.0
2020-09-08 09:30:00,1015.08,1053.4,1014.77,1049.9,21119.0,1015.08,1053.4,1014.77,1049.9,21119.0
2020-09-08 09:35:00,1049.93,1054.0,1037.4,1047.56,3949.0,1049.93,1054.0,1037.4,1047.56,3949.0
2020-09-08 09:40:00,1046.67,1049.96,1034.09,1041.0,6200.0,1046.67,1049.96,1034.09,1041.0,6200.0
2020-09-08 09:45:00,1045.98,1055.98,1040.33,1046.22,4600.0,1045.98,1055.98,1040.33,1046.22,4600.0
2020-09-08 09:50:00,1047.54,1057.85,1047.54,1052.51,4230.0,1047.54,1057.85,1047.54,1052.51,4230.0
2020-09-08 09:55:00,1055.13,1065.72,1055.12,1058.13,4425.0,1055.13,1065.72,1055.12,1058.13,4425.0
2020-09-08 10:00:00,1059.64,1067.35,1053.03,1067.34,5527.0,1059.64,1067.35,1053.03,1067.34,5527.0
2020-09-08 10:05:00,1060.0,1061.92,1054.07,1060.49,2935.0,1060.0,1061.92,1054.07,1060.49,2935.0
2020-09-08 10:10:00,1060.52,1069.65,1060.51,1067.97,7689.0,1060.52,1069.65,1060.51,1067.97,7689.0
2020-09-08 10:15:00,1067.01,1069.45,1061.7,1066.16,9094.0,1067.01,1069.45,1061.7,1066.16,9094.0
2020-09-08 10:20:00,1068.09,1073.86,1063.31,1073.52,4987.0,1068.09,1073.86,1063.31,1073.52,4987.0
2020-09-08 10:25:00,1073.09,1078.71,1065.48,1065.49,13684.0,1073.09,1078.71,1065.48,1065.49,13684.0
2020-09-08 10:30:00,1065.49,1070.99,1063.07,1063.07,3710.0,1065.49,1070.99,1063.07,1063.07,3710.0
2020-09-08 10:35:00,1070.48,1070.48,1061.08,1068.71,10416.0,1070.48,1070.48,1061.08,1068.71,10416.0
2020-09-08 10:40:00,1065.12,1066.8,1058.49,1058.75,2902.0,1065.12,1066.8,1058.49,1058.75,2902.0
2020-09-08 10:45:00,1058.75,1066.01,1055.55,1060.89,2249.0,1058.75,1066.01,1055.55,1060.89,2249.0
2020-09-08 10:50:00,1055.51,1065.97,1052.11,1063.38,6318.0,1055.51,1065.97,1052.11,1063.38,6318.0
2020-09-08 10:55:00,1060.04,1065.0,1060.04,1063.52,1200.0,1060.04,1065.0,1060.04,1063.52,1200.0
2020-09-08 11:00:00,1061.99,1066.71,1059.66,1062.86,2920.0,1061.99,1066.71,1059.66,1062.86,2920.0
2020-09-08 11:05:00,1060.51,1064.86,1052.22,1059.82,4899.0,1060.51,1064.86,1052.22,1059.82,4899.0
2020-09-08 11:10:00,1059.83,1065.44,1051.0,1051.0,1700.0,1059.83,1065.44,1051.0,1051.0,1700.0
2020-09-08 11:15:00,1063.91,1063.91,1053.48,1059.74,900.0,1063.91,1063.91,1053.48,1059.74,900.0
2020-09-08 11:20:00,1056.63,1056.63,1051.37,1052.01,920.0,1056.63,1056.63,1051.37,1052.01,920.0
2020-09-08 11:25:00,1051.02,1054.71,1046.41,1054.71,1100.0,1051.02,1054.71,1046.41,1054.71,1100.0
2020-09-08 11:30:00,1053.36,1055.65,1047.03,1048.67,1800.0,1053.36,1055.65,1047.03,1048.67,1800.0
2020-09-08 11:35:00,1045.71,1045.71,1040.58,1040.63,1300.0,1045.71,1045.71,1040.58,1040.63,1300.0
2020-09-08 11:40:00,1040.61,1042.64,1034.35,1036.33,2013.0,1040.61,1042.64,1034.35,1036.33,2013.0
2020-09-08 11:45:00,1037.59,1043.18,1031.25,1040.34,5792.0,1037.59,1043.18,1031.25,1040.34,5792.0
2020-09-08 11:50:00,1039.03,1040.69,1037.0,1037.22,4873.0,1039.03,1040.69,1037.0,1037.22,4873.0
2020-09-08 11:55:00,1036.94,1044.73,1036.94,1044.73,2066.0,1036.94,1044.73,1036.94,1044.73,2066.0
2020-09-08 12:00:00,1041.84,1041.84,1038.26,1038.26,2700.0,1041.84,1041.84,1038.26,1038.26,2700.0
2020-09-08 12:05:00,1041.96,1042.59,1038.02,1041.66,2800.0,1041.96,1042.59,1038.02,1041.66,2800.0
2020-09-08 12:10:00,1040.33,1044.95,1037.44,1038.2,4300.0,1040.33,1044.95,1037.44,1038.2,4300.0
2020-09-08 12:15:00,1037.7,1037.7,1033.5,1035.07,18172.0,1037.7,1037.7,1033.5,1035.07,18172.0
2020-09-08 12:20:00,1035.36,1038.65,1034.07,1037.0,5120.0,1035.36,1038.65,1034.07,1037.0,5120.0
2020-09-08 12:25:00,1038.77,1038.77,1035.0,1035.0,1410.0,1038.77,1038.77,1035.0,1035.0,1410.0
2020-09-08 12:30:00,1035.0,1038.67,1033.01,1037.64,1860.0,1035.0,1038.67,1033.01,1037.64,1860.0
2020-09-08 12:35:00,1037.2,1043.12,1037.2,1040.13,860.0,1037.2,1043.12,1037.2,1040.13,860.0
2020-09-08 12:40:00,1042.24,1042.59,1041.0,1042.59,2546.0,1042.24,1042.59,1041.0,1042.59,2546.0
2020-09-08 12:45:00,1046.22,1050.71,1044.83,1046.87,900.0,1046.22,1050.71,1044.83,1046.87,900.0
2020-09-08 12:50:00,1045.18,1047.52,1043.96,1047.44,1400.0,1045.18,1047.52,1043.96,1047.44,1400.0
2020-09-08 12:55:00,1047.44,1047.71,1046.09,1046.22,1600.0,1047.44,1047.71,1046.09,1046.22,1600.0
2020-09-08 13:00:00,1044.0,1044.0,1042.15,1042.97,553.0,1044.0,1044.0,1042.15,1042.97,553.0
2020-09-08 13:05:00,1042.98,1044.33,1041.24,1044.33,1400.0,1042.98,1044.33,1041.24,1044.33,1400.0
2020-09-08 13:10:00,1041.97,1043.74,1040.0,1040.0,2600.0,1041.97,1043.74,1040.0,1040.0,2600.0
2020-09-08 13:15:00,1040.0,1041.11,1039.8,1039.91,2500.0,1040.0,1041.11,1039.8,1039.91,2500.0
2020-09-08 13:20:00,1039.06,1041.57,1038.5,1041.49,1900.0,1039.06,1041.57,1038.5,1041.49,1900.0
2020-09-08 13:25:00,1040.0,1040.23,1034.36,1034.36,3294.0,1040.0,1040.23,1034.36,1034.36,3294.0
2020-09-08 13:30:00,1034.0,1040.42,1033.24,1038.2,2345.0,1034.0,1040.42,1033.24,1038.2,2345.0
2020-09-08 13:35:00,1040.42,1044.34,1040.41,1041.92,1239.0,1040.42,1044.34,1040.41,1041.92,1239.0
2020-09-08 13:40:00,1043.02,1043.02,1040.47,1040.47,1500.0,1043.02,1043.02,1040.47,1040.47,1500.0
2020-09-08 13:45:00,1040.93,1045.15,1039.14,1040.72,2120.0,1040.93,1045.15,1039.14,1040.72,2120.0
2020-09-08 13:50:00,1041.0,1043.08,1039.28,1040.5,2540.0,1041.0,1043.08,1039.28,1040.5,2540.0
2020-09-08 13:55:00,1041.62,1041.62,1038.34,1039.02,800.0,1041.62,1041.62,1038.34,1039.02,800.0
2020-09-08 14:00:00,1039.03,1039.65,1037.01,1037.25,1647.0,1039.03,1039.65,1037.01,1037.25,1647.0
2020-09-08 14:05:00,1033.52,1033.92,1031.71,1032.5,1682.0,1033.52,1033.92,1031.71,1032.5,1682.0
2020-09-08 14:10:00,1033.0,1035.21,1033.0,1035.21,402.0,1033.0,1035.21,1033.0,1035.21,402.0
2020-09-08 14:15:00,1030.5,1030.7,1021.51,1021.51,2196.0,1030.5,1030.7,1021.51,1021.51,2196.0
2020-09-08 14:20:00,1020.21,1025.23,1016.21,1021.13,6913.0,1020.21,1025.23,1016.21,1021.13,6913.0
2020-09-08 14:25:00,1019.11,1023.37,1016.55,1022.86,4200.0,1019.11,1023.37,1016.55,1022.86,4200.0
2020-09-08 14:30:00,1021.78,1023.29,1019.5,1021.86,3710.0,1021.78,1023.29,1019.5,1021.86,3710.0
2020-09-08 14:35:00,1025.84,1026.39,1021.15,1024.76,2700.0,1025.84,1026.39,1021.15,1024.76,2700.0
2020-09-08 14:40:00,1022.3,1023.89,1014.99,1015.0,5009.0,1022.3,1023.89,1014.99,1015.0,5009.0
2020-09-08 14:45:00,1015.0,1023.16,1014.94,1022.67,3100.0,1015.0,1023.16,1014.94,1022.67,3100.0
2020-09-08 14:50:00,1023.13,1024.96,1016.12,1018.6,6165.0,1023.13,1024.96,1016.12,1018.6,6165.0
2020-09-08 14:55:00,1019.16,1026.99,1018.03,1026.61,2151.0,1019.16,1026.99,1018.03,1026.61,2151.0
2020-09-08 15:00:00,1026.89,1026.9,1019.53,1021.13,2620.0,1026.89,1026.9,1019.53,1021.13,2620.0
2020-09-08 15:05:00,1022.18,1022.18,1015.27,1019.68,4418.0,1022.18,1022.18,1015.27,1019.68,4418.0
2020-09-08 15:10:00,1022.22,1023.64,1020.81,1022.29,790.0,1022.22,1023.64,1020.81,1022.29,790.0
2020-09-08 15:15:00,1020.01,1024.51,1019.99,1024.51,4090.0,1020.01,1024.51,1019.99,1024.51,4090.0
2020-09-08 15:20:00,1025.0,1026.26,1022.51,1026.26,1200.0,1025.0,1026.26,1022.51,1026.26,1200.0
2020-09-08 15:25:00,1026.92,1028.11,1022.18,1026.3,2200.0,1026.92,1028.11,1022.18,1026.3,2200.0
2020-09-08 15:30:00,1024.83,1027.24,1024.14,1025.97,3105.0,1024.83,1027.24,1024.14,1025.97,3105.0
2020-09-08 15:35:00,1025.02,1028.21,1024.06,1024.35,1744.0,1025.02,1028.21,1024.06,1024.35,1744.0
2020-09-08 15:40:00,1025.3,1025.99,1019.4,1019.41,2790.0,1025.3,1025.99,1019.4,1019.41,2790.0
2020-09-08 15:45:00,1020.34,1028.33,1015.82,1020.49,5823.0,1020.34,1028.33,1015.82,1020.49,5823.0
2020-09-08 15:50:00,1029.0,1029.53,1018.0,1023.0,12788.0,1029.0,1029.53,1018.0,1023.0,12788.0
2020-09-08 15:55:00,1021.11,1024.12,1020.73,1021.08,15014.0,1021.11,1024.12,1020.73,1021.08,15014.0
2020-09-09 09:30:00,1065.81,1065.81,1052.17,1060.0,34322.0,1065.81,1065.81,1052.17,1060.0,34322.0
2020-09-09 09:35:00,1055.32,1056.74,1039.38,1039.38,6237.0,1055.32,1056.74,1039.38,1039.38,6237.0
2020-09-09 09:40:00,1038.01,1046.65,1038.01,1043.96,4826.0,1038.01,1046.65,1038.01,1043.96,4826.0
2020-09-09 09:45:00,1042.29,1045.37,1032.73,1032.73,4980.0,1042.29,1045.37,1032.73,1032.73,4980.0
2020-09-09 09:50:00,1032.83,1036.87,1030.1,1035.04,5325.0,1032.83,1036.87,1030.1,1035.04,5325.0
2020-09-09 09:55:00,1041.72,1044.67,1034.04,1040.57,9040.0,1041.72,1044.67,1034.04,1040.57,9040.0
2020-09-09 10:00:00,1044.0,1048.89,1042.72,1047.0,4449.0,1044.0,1048.89,1042.72,1047.0,4449.0
2020-09-09 10:05:00,1045.02,1047.8,1038.87,1039.69,1720.0,1045.02,1047.8,1038.87,1039.69,1720.0
2020-09-09 10:10:00,1040.67,1041.25,1032.8,1041.25,2556.0,1040.67,1041.25,1032.8,1041.25,2556.0
2020-09-09 10:15:00,1043.54,1058.34,1043.53,1054.05,4154.0,1043.54,1058.34,1043.53,1054.05,4154.0
2020-09-09 10:20:00,1051.52,1058.87,1047.66,1056.14,3550.0,1051.52,1058.87,1047.66,1056.14,3550.0
2020-09-09 10:25:00,1054.28,1069.74,1054.28,1067.01,17448.0,1054.28,1069.74,1054.28,1067.01,17448.0
2020-09-09 10:30:00,1066.21,1067.38,1057.4,1058.21,3900.0,1066.21,1067.38,1057.4,1058.21,3900.0
2020-09-09 10:35:00,1058.0,1064.69,1056.8,1060.19,11393.0,1058.0,1064.69,1056.8,1060.19,11393.0
2020-09-09 10:40:00,1058.09,1068.98,1057.61,1065.57,4200.0,1058.09,1068.98,1057.61,1065.57,4200.0
2020-09-09 10:45:00,1060.94,1066.0,1060.0,1065.5,2189.0,1060.94,1066.0,1060.0,1065.5,2189.0
2020-09-09 10:50:00,1065.51,1067.0,1056.52,1057.91,3952.0,1065.51,1067.0,1056.52,1057.91,3952.0
2020-09-09 10:55:00,1059.39,1066.28,1059.39,1060.77,8126.0,1059.39,1066.28,1059.39,1060.77,8126.0
2020-09-09 11:00:00,1064.88,1069.62,1062.45,1067.99,9393.0,1064.88,1069.62,1062.45,1067.99,9393.0
2020-09-09 11:05:00,1067.13,1067.23,1061.99,1061.99,3125.0,1067.13,1067.23,1061.99,1061.99,3125.0
2020-09-09 11:10:00,1061.5,1062.01,1057.02,1059.27,2183.0,1061.5,1062.01,1057.02,1059.27,2183.0
2020-09-09 11:15:00,1060.57,1060.71,1053.65,1056.0,2210.0,1060.57,1060.71,1053.65,1056.0,2210.0
2020-09-09 11:20:00,1055.0,1058.66,1055.0,1057.04,2320.0,1055.0,1058.66,1055.0,1057.04,2320.0
2020-09-09 11:25:00,1058.51,1058.63,1053.99,1055.81,1100.0,1058.51,1058.63,1053.99,1055.81,1100.0
2020-09-09 11:30:00,1056.9,1059.54,1056.44,1059.54,2529.0,1056.9,1059.54,1056.44,1059.54,2529.0
2020-09-09 11:35:00,1060.77,1061.98,1060.33,1061.47,770.0,1060.77,1061.98,1060.33,1061.47,770.0
2020-09-09 11:40:00,1061.87,1061.87,1055.58,1059.19,3575.0,1061.87,1061.87,1055.58,1059.19,3575.0
2020-09-09 11:45:00,1058.1,1065.49,1058.09,1064.0,4220.0,1058.1,1065.49,1058.09,1064.0,4220.0
2020-09-09 11:50:00,1062.91,1067.6,1062.28,1065.71,1666.0,1062.91,1067.6,1062.28,1065.71,1666.0
2020-09-09 11:55:00,1064.1,1064.15,1060.14,1060.26,1700.0,1064.1,1064.15,1060.14,1060.26,1700.0
2020-09-09 12:00:00,1060.26,1060.26,1058.06,1058.38,1337.0,1060.26,1060.26,1058.06,1058.38,1337.0
2020-09-09 12:05:00,1061.0,1061.1,1058.25,1061.1,700.0,1061.0,1061.1,1058.25,1061.1,700.0
2020-09-09 12:10:00,1061.67,1066.8,1061.67,1062.87,1500.0,1061.67,1066.8,1061.67,1062.87,1500.0
2020-09-09 12:15:00,1063.39,1066.97,1063.39,1065.46,1200.0,1063.39,1066.97,1063.39,1065.46,1200.0
2020-09-09 12:20:00,1065.49,1069.7,1065.49,1066.0,3628.0,1065.49,1069.7,1065.49,1066.0,3628.0
2020-09-09 12:25:00,1066.48,1066.48,1066.0,1066.0,300.0,1066.48,1066.48,1066.0,1066.0,300.0
2020-09-09 12:30:00,1065.17,1068.54,1065.17,1067.95,400.0,1065.17,1068.54,1065.17,1067.95,400.0
2020-09-09 12:35:00,1068.28,1068.28,1063.43,1064.63,1435.0,1068.28,1068.28,1063.43,1064.63,1435.0
2020-09-09 12:40:00,1065.83,1067.46,1064.98,1065.01,2000.0,1065.83,1067.46,1064.98,1065.01,2000.0
2020-09-09 12:45:00,1065.94,1065.94,1064.02,1064.18,1277.0,1065.94,1065.94,1064.02,1064.18,1277.0
2020-09-09 12:50:00,1063.0,1063.23,1062.57,1063.02,634.0,1063.0,1063.23,1062.57,1063.02,634.0
2020-09-09 12:55:00,1065.01,1066.96,1064.81,1065.01,1200.0,1065.01,1066.96,1064.81,1065.01,1200.0
2020-09-09 13:00:00,1067.18,1070.14,1063.72,1069.98,2006.0,1067.18,1070.14,1063.72,1069.98,2006.0
2020-09-09 13:05:00,1070.22,1070.52,1066.28,1068.94,3701.0,1070.22,1070.52,1066.28,1068.94,3701.0
2020-09-09 13:10:00,1067.12,1068.2,1065.24,1066.16,1300.0,1067.12,1068.2,1065.24,1066.16,1300.0
2020-09-09 13:15:00,1066.01,1066.01,1057.42,1057.42,6272.0,1066.01,1066.01,1057.42,1057.42,6272.0
2020-09-09 13:20:00,1057.98,1057.98,1055.5,1056.88,728.0,1057.98,1057.98,1055.5,1056.88,728.0
2020-09-09 13:25:00,1058.5,1059.6,1058.5,1059.6,1200.0,1058.5,1059.6,1058.5,1059.6,1200.0
2020-09-09 13:30:00,1058.5,1058.5,1049.8,1054.38,6506.0,1058.5,1058.5,1049.8,1054.38,6506.0
2020-09-09 13:35:00,1057.26,1057.26,1052.28,1055.95,700.0,1057.26,1057.26,1052.28,1055.95,700.0
2020-09-09 13:40:00,1055.71,1055.71,1050.0,1050.52,500.0,1055.71,1055.71,1050.0,1050.52,500.0
2020-09-09 13:45:00,1051.42,1051.5,1050.0,1050.3,5872.0,1051.42,1051.5,1050.0,1050.3,5872.0
2020-09-09 13:50:00,1050.14,1052.19,1049.77,1050.13,2725.0,1050.14,1052.19,1049.77,1050.13,2725.0
2020-09-09 13:55:00,1050.05,1050.06,1046.92,1047.07,770.0,1050.05,1050.06,1046.92,1047.07,770.0
2020-09-09 14:00:00,1043.36,1046.2,1039.19,1044.9,4801.0,1043.36,1046.2,1039.19,1044.9,4801.0
2020-09-09 14:05:00,1043.29,1043.91,1040.36,1043.91,1821.0,1043.29,1043.91,1040.36,1043.91,1821.0
2020-09-09 14:10:00,1042.46,1043.9,1042.35,1043.11,600.0,1042.46,1043.9,1042.35,1043.11,600.0
2020-09-09 14:15:00,1045.84,1048.98,1043.15,1047.85,1490.0,1045.84,1048.98,1043.15,1047.85,1490.0
2020-09-09 14:20:00,1048.02,1048.02,1047.92,1047.92,200.0,1048.02,1048.02,1047.92,1047.92,200.0
2020-09-09 14:25:00,1047.39,1047.79,1046.07,1046.07,500.0,1047.39,1047.79,1046.07,1046.07,500.0
2020-09-09 14:30:00,1049.04,1051.2,1048.51,1051.2,1764.0,1049.04,1051.2,1048.51,1051.2,1764.0
2020-09-09 14:35:00,1051.53,1055.14,1051.53,1054.48,1532.0,1051.53,1055.14,1051.53,1054.48,1532.0
2020-09-09 14:40:00,1055.96,1056.37,1052.89,1054.41,1100.0,1055.96,1056.37,1052.89,1054.41,1100.0
2020-09-09 14:45:00,1057.46,1057.46,1052.09,1052.09,590.0,1057.46,1057.46,1052.09,1052.09,590.0
2020-09-09 14:50:00,1053.19,1059.23,1053.19,1059.23,650.0,1053.19,1059.23,1053.19,1059.23,650.0
2020-09-09 14:55:00,1059.23,1061.45,1058.46,1059.89,1950.0,1059.23,1061.45,1058.46,1059.89,1950.0
2020-09-09 15:00:00,1059.91,1062.24,1059.91,1060.33,850.0,1059.91,1062.24,1059.91,1060.33,850.0
2020-09-09 15:05:00,1060.3,1061.85,1059.31,1059.61,800.0,1060.3,1061.85,1059.31,1059.61,800.0
2020-09-09 15:10:00,1056.36,1059.93,1055.38,1056.85,1182.0,1056.36,1059.93,1055.38,1056.85,1182.0
2020-09-09 15:15:00,1057.87,1063.0,1057.87,1062.03,1201.0,1057.87,1063.0,1057.87,1062.03,1201.0
2020-09-09 15:20:00,1062.85,1064.39,1061.0,1061.0,1561.0,1062.85,1064.39,1061.0,1061.0,1561.0
2020-09-09 15:25:00,1062.15,1062.15,1060.25,1060.25,400.0,1062.15,1062.15,1060.25,1060.25,400.0
2020-09-09 15:30:00,1062.8,1064.6,1062.8,1064.49,2307.0,1062.8,1064.6,1062.8,1064.49,2307.0
2020-09-09 15:35:00,1064.56,1066.9,1061.3,1061.3,5020.0,1064.56,1066.9,1061.3,1061.3,5020.0
2020-09-09 15:40:00,1060.7,1062.4,1058.21,1060.46,3501.0,1060.7,1062.4,1058.21,1060.46,3501.0
2020-09-09 15:45:00,1061.91,1061.91,1057.83,1059.02,2619.0,1061.91,1061.91,1057.83,1059.02,2619.0
2020-09-09 15:50:00,1059.84,1062.2,1056.78,1062.2,4902.0,1059.84,1062.2,1056.78,1062.2,4902.0
2020-09-09 15:55:00,1061.41,1061.84,1054.92,1055.05,7238.0,1061.41,1061.84,1054.92,1055.05,7238.0
2020-09-10 09:30:00,1069.74,1085.0,1069.74,1080.09,15396.0,1069.74,1085.0,1069.74,1080.09,15396.0
2020-09-10 09:35:00,1081.42,1087.11,1075.9,1076.89,5483.0,1081.42,1087.11,1075.9,1076.89,5483.0
2020-09-10 09:40:00,1075.0,1077.38,1070.41,1070.41,4400.0,1075.0,1077.38,1070.41,1070.41,4400.0
2020-09-10 09:45:00,1073.44,1074.98,1067.28,1067.28,2050.0,1073.44,1074.98,1067.28,1067.28,2050.0
2020-09-10 09:50:00,1068.7,1071.45,1060.01,1071.45,4100.0,1068.7,1071.45,1060.01,1071.45,4100.0
2020-09-10 09:55:00,1070.78,1074.0,1066.91,1074.0,4480.0,1070.78,1074.0,1066.91,1074.0,4480.0
2020-09-10 10:00:00,1073.83,1077.98,1070.92,1077.47,4214.0,1073.83,1077.98,1070.92,1077.47,4214.0
2020-09-10 10:05:00,1079.61,1088.05,1079.61,1087.37,14120.0,1079.61,1088.05,1079.61,1087.37,14120.0
2020-09-10 10:10:00,1086.56,1090.82,1083.63,1090.81,2900.0,1086.56,1090.82,1083.63,1090.81,2900.0
2020-09-10 10:15:00,1090.23,1090.23,1085.38,1085.38,2842.0,1090.23,1090.23,1085.38,1085.38,2842.0
2020-09-10 10:20:00,1082.88,1084.82,1076.36,1076.36,1750.0,1082.88,1084.82,1076.36,1076.36,1750.0
2020-09-10 10:25:00,1077.79,1078.03,1074.87,1076.79,2910.0,1077.79,1078.03,1074.87,1076.79,2910.0
2020-09-10 10:30:00,1075.01,1081.5,1075.01,1080.0,1250.0,1075.01,1081.5,1075.01,1080.0,1250.0
2020-09-10 10:35:00,1077.81,1080.28,1077.81,1080.14,2300.0,1077.81,1080.28,1077.81,1080.14,2300.0
2020-09-10 10:40:00,1080.0,1080.0,1075.5,1075.68,2199.0,1080.0,1080.0,1075.5,1075.68,2199.0
2020-09-10 10:45:00,1075.62,1075.62,1066.28,1068.13,2200.0,1075.62,1075.62,1066.28,1068.13,2200.0
2020-09-10 10:50:00,1067.02,1077.59,1067.02,1075.05,2441.0,1067.02,1077.59,1067.02,1075.05,2441.0
2020-09-10 10:55:00,1075.31,1079.87,1066.67,1070.18,7085.0,1075.31,1079.87,1066.67,1070.18,7085.0
2020-09-10 11:00:00,1068.36,1075.1,1064.54,1071.48,2025.0,1068.36,1075.1,1064.54,1071.48,2025.0
2020-09-10 11:05:00,1070.98,1077.88,1070.98,1076.14,1535.0,1070.98,1077.88,1070.98,1076.14,1535.0
2020-09-10 11:10:00,1074.6,1080.55,1074.04,1075.21,3000.0,1074.6,1080.55,1074.04,1075.21,3000.0
2020-09-10 11:15:00,1076.9,1082.91,1076.74,1082.91,5100.0,1076.9,1082.91,1076.74,1082.91,5100.0
2020-09-10 11:20:00,1082.99,1085.0,1081.13,1083.09,8035.0,1082.99,1085.0,1081.13,1083.09,8035.0
2020-09-10 11:25:00,1083.72,1084.15,1078.9,1080.33,2206.0,1083.72,1084.15,1078.9,1080.33,2206.0
2020-09-10 11:30:00,1081.25,1081.25,1077.32,1077.76,2050.0,1081.25,1081.25,1077.32,1077.76,2050.0
2020-09-10 11:35:00,1079.75,1081.42,1078.65,1080.35,1600.0,1079.75,1081.42,1078.65,1080.35,1600.0
2020-09-10 11:40:00,1081.71,1087.01,1081.25,1085.62,7309.0,1081.71,1087.01,1081.25,1085.62,7309.0
2020-09-10 11:45:00,1084.88,1085.04,1082.71,1083.28,1150.0,1084.88,1085.04,1082.71,1083.28,1150.0
2020-09-10 11:50:00,1082.58,1083.33,1070.0,1077.37,4858.0,1082.58,1083.33,1070.0,1077.37,4858.0
2020-09-10 11:55:00,1077.62,1080.0,1074.56,1078.94,4891.0,1077.62,1080.0,1074.56,1078.94,4891.0
2020-09-10 12:00:00,1079.71,1081.95,1075.04,1075.04,4500.0,1079.71,1081.95,1075.04,1075.04,4500.0
2020-09-10 12:05:00,1077.15,1077.76,1075.01,1076.48,3260.0,1077.15,1077.76,1075.01,1076.48,3260.0
2020-09-10 12:10:00,1076.31,1077.04,1074.92,1074.92,1600.0,1076.31,1077.04,1074.92,1074.92,1600.0
2020-09-10 12:15:00,1074.35,1076.71,1070.01,1071.19,3347.0,1074.35,1076.71,1070.01,1071.19,3347.0
2020-09-10 12:20:00,1071.02,1072.43,1065.88,1065.89,3021.0,1071.02,1072.43,1065.88,1065.89,3021.0
2020-09-10 12:25:00,1065.0,1068.74,1065.0,1066.8,1200.0,1065.0,1068.74,1065.0,1066.8,1200.0
2020-09-10 12:30:00,1068.02,1072.0,1066.45,1069.63,1600.0,1068.02,1072.0,1066.45,1069.63,1600.0
2020-09-10 12:35:00,1067.04,1069.69,1060.01,1060.01,2775.0,1067.04,1069.69,1060.01,1060.01,2775.0
2020-09-10 12:40:00,1061.0,1065.97,1060.96,1063.0,5861.0,1061.0,1065.97,1060.96,1063.0,5861.0
2020-09-10 12:45:00,1064.64,1067.3,1064.64,1066.12,300.0,1064.64,1067.3,1064.64,1066.12,300.0
2020-09-10 12:50:00,1065.01,1068.0,1065.01,1068.0,800.0,1065.01,1068.0,1065.01,1068.0,800.0
2020-09-10 12:55:00,1069.89,1070.45,1068.03,1069.85,2568.0,1069.89,1070.45,1068.03,1069.85,2568.0
2020-09-10 13:00:00,1068.26,1074.34,1067.87,1074.0,1500.0,1068.26,1074.34,1067.87,1074.0,1500.0
2020-09-10 13:05:00,1071.62,1071.62,1068.53,1068.53,800.0,1071.62,1071.62,1068.53,1068.53,800.0
2020-09-10 13:10:00,1071.81,1072.47,1069.53,1069.54,400.0,1071.81,1072.47,1069.53,1069.54,400.0
2020-09-10 13:15:00,1068.85,1071.53,1068.85,1070.01,1200.0,1068.85,1071.53,1068.85,1070.01,1200.0
2020-09-10 13:20:00,1072.56,1072.99,1071.21,1072.31,1000.0,1072.56,1072.99,1071.21,1072.31,1000.0
2020-09-10 13:25:00,1071.78,1072.0,1067.1,1067.26,1200.0,1071.78,1072.0,1067.1,1067.26,1200.0
2020-09-10 13:30:00,1070.24,1070.48,1069.08,1069.57,1300.0,1070.24,1070.48,1069.08,1069.57,1300.0
2020-09-10 13:35:00,1070.97,1071.04,1066.01,1068.84,3000.0,1070.97,1071.04,1066.01,1068.84,3000.0
2020-09-10 13:40:00,1068.77,1069.96,1068.03,1069.4,4560.0,1068.77,1069.96,1068.03,1069.4,4560.0
2020-09-10 13:45:00,1068.89,1071.64,1068.08,1068.08,2400.0,1068.89,1071.64,1068.08,1068.08,2400.0
2020-09-10 13:50:00,1069.26,1069.26,1061.0,1066.28,7651.0,1069.26,1069.26,1061.0,1066.28,7651.0
2020-09-10 13:55:00,1066.0,1068.69,1065.63,1068.13,11081.0,1066.0,1068.69,1065.63,1068.13,11081.0
2020-09-10 14:00:00,1068.44,1071.06,1068.0,1070.03,1900.0,1068.44,1071.06,1068.0,1070.03,1900.0
2020-09-10 14:05:00,1068.6,1068.6,1063.92,1066.57,1519.0,1068.6,1068.6,1063.92,1066.57,1519.0
2020-09-10 14:10:00,1066.59,1066.93,1059.85,1059.85,4169.0,1066.59,1066.93,1059.85,1059.85,4169.0
2020-09-10 14:15:00,1058.32,1058.33,1052.85,1053.0,5325.0,1058.32,1058.33,1052.85,1053.0,5325.0
2020-09-10 14:20:00,1054.98,1054.98,1042.4,1042.98,3318.0,1054.98,1054.98,1042.4,1042.98,3318.0
2020-09-10 14:25:00,1043.15,1045.51,1032.65,1033.45,4684.0,1043.15,1045.51,1032.65,1033.45,4684.0
2020-09-10 14:30:00,1032.05,1039.32,1032.04,1035.72,5144.0,1032.05,1039.32,1032.04,1035.72,5144.0
2020-09-10 14:35:00,1039.3,1041.58,1034.24,1038.21,3000.0,1039.3,1041.58,1034.24,1038.21,3000.0
2020-09-10 14:40:00,1039.02,1039.63,1030.19,1032.74,5415.0,1039.02,1039.63,1030.19,1032.74,5415.0
2020-09-10 14:45:00,1033.5,1042.86,1031.75,1042.86,3300.0,1033.5,1042.86,1031.75,1042.86,3300.0
2020-09-10 14:50:00,1044.96,1044.97,1039.59,1039.6,1200.0,1044.96,1044.97,1039.59,1039.6,1200.0
2020-09-10 14:55:00,1038.0,1047.57,1038.0,1046.65,1718.0,1038.0,1047.57,1038.0,1046.65,1718.0
2020-09-10 15:00:00,1046.09,1046.5,1037.55,1039.79,1800.0,1046.09,1046.5,1037.55,1039.79,1800.0
2020-09-10 15:05:00,1039.79,1040.79,1036.62,1039.72,6260.0,1039.79,1040.79,1036.62,1039.72,6260.0
2020-09-10 15:10:00,1039.89,1043.85,1038.02,1041.64,4190.0,1039.89,1043.85,1038.02,1041.64,4190.0
2020-09-10 15:15:00,1041.13,1045.02,1040.1,1040.11,4262.0,1041.13,1045.02,1040.1,1040.11,4262.0
2020-09-10 15:20:00,1040.16,1042.0,1038.64,1040.42,1700.0,1040.16,1042.0,1038.64,1040.42,1700.0
2020-09-10 15:25:00,1040.37,1043.37,1040.01,1041.98,4473.0,1040.37,1043.37,1040.01,1041.98,4473.0
2020-09-10 15:30:00,1041.15,1050.35,1037.09,1049.92,2661.0,1041.15,1050.35,1037.09,1049.92,2661.0
2020-09-10 15:35:00,1047.46,1047.57,1035.26,1039.61,5323.0,1047.46,1047.57,1035.26,1039.61,5323.0
2020-09-10 15:40:00,1041.49,1046.77,1039.45,1044.99,4184.0,1041.49,1046.77,1039.45,1044.99,4184.0
2020-09-10 15:45:00,1044.45,1045.0,1040.21,1040.21,3628.0,1044.45,1045.0,1040.21,1040.21,3628.0
2020-09-10 15:50:00,1040.21,1046.1,1039.08,1042.29,5853.0,1040.21,1046.1,1039.08,1042.29,5853.0
2020-09-10 15:55:00,1043.64,1044.07,1034.78,1039.8,19649.0,1043.64,1044.07,1034.78,1039.8,19649.0
2020-09-11 09:30:00,1046.35,1048.33,1040.0,1041.45,6182.0,1046.35,1048.33,1040.0,1041.45,6182.0
2020-09-11 09:35:00,1043.94,1045.01,1039.4,1045.01,2189.0,1043.94,1045.01,1039.4,1045.01,2189.0
2020-09-11 09:40:00,1045.01,1046.0,1040.01,1046.0,1815.0,1045.01,1046.0,1040.01,1046.0,1815.0
2020-09-11 09:45:00,1044.4,1047.14,1043.0,1047.13,1000.0,1044.4,1047.14,1043.0,1047.13,1000.0
2020-09-11 09:50:00,1048.67,1050.0,1043.07,1050.0,5080.0,1048.67,1050.0,1043.07,1050.0,5080.0
2020-09-11 09:55:00,1050.64,1050.65,1034.43,1038.7,9234.0,1050.64,1050.65,1034.43,1038.7,9234.0
2020-09-11 10:00:00,1037.02,1039.29,1034.0,1039.29,2668.0,1037.02,1039.29,1034.0,1039.29,2668.0
2020-09-11 10:05:00,1040.79,1044.05,1038.59,1040.0,3728.0,1040.79,1044.05,1038.59,1040.0,3728.0
2020-09-11 10:10:00,1039.21,1045.12,1039.15,1043.32,5693.0,1039.21,1045.12,1039.15,1043.32,5693.0
2020-09-11 10:15:00,1044.4,1048.0,1044.4,1044.96,400.0,1044.4,1048.0,1044.4,1044.96,400.0
2020-09-11 10:20:00,1047.8,1052.18,1047.8,1048.02,1865.0,1047.8,1052.18,1047.8,1048.02,1865.0
2020-09-11 10:25:00,1049.0,1049.0,1041.22,1045.42,1906.0,1049.0,1049.0,1041.22,1045.42,1906.0
2020-09-11 10:30:00,1045.85,1047.05,1043.41,1044.17,1900.0,1045.85,1047.05,1043.41,1044.17,1900.0
2020-09-11 10:35:00,1044.28,1044.49,1040.61,1042.43,600.0,1044.28,1044.49,1040.61,1042.43,600.0
2020-09-11 10:40:00,1043.24,1047.54,1042.56,1046.6,1500.0,1043.24,1047.54,1042.56,1046.6,1500.0
2020-09-11 10:45:00,1047.26,1049.3,1046.59,1046.59,2165.0,1047.26,1049.3,1046.59,1046.59,2165.0
2020-09-11 10:50:00,1048.84,1048.84,1044.63,1046.09,750.0,1048.84,1048.84,1044.63,1046.09,750.0
2020-09-11 10:55:00,1044.71,1045.33,1043.31,1043.56,1900.0,1044.71,1045.33,1043.31,1043.56,1900.0
2020-09-11 11:00:00,1045.23,1049.08,1044.85,1048.66,2400.0,1045.23,1049.08,1044.85,1048.66,2400.0
2020-09-11 11:05:00,1049.65,1052.11,1047.49,1052.11,3226.0,1049.65,1052.11,1047.49,1052.11,3226.0
2020-09-11 11:10:00,1054.11,1055.0,1050.01,1050.01,4350.0,1054.11,1055.0,1050.01,1050.01,4350.0
2020-09-11 11:15:00,1049.59,1051.1,1047.01,1051.1,700.0,1049.59,1051.1,1047.01,1051.1,700.0
2020-09-11 11:20:00,1045.44,1045.45,1043.13,1043.13,219.0,1045.44,1045.45,1043.13,1043.13,219.0
2020-09-11 11:25:00,1040.01,1043.49,1039.36,1043.49,1500.0,1040.01,1043.49,1039.36,1043.49,1500.0
2020-09-11 11:30:00,1044.02,1047.83,1040.0,1043.74,4704.0,1044.02,1047.83,1040.0,1043.74,4704.0
2020-09-11 11:35:00,1041.6,1042.2,1038.84,1042.2,1801.0,1041.6,1042.2,1038.84,1042.2,1801.0
2020-09-11 11:40:00,1042.05,1046.17,1036.73,1046.17,1520.0,1042.05,1046.17,1036.73,1046.17,1520.0
2020-09-11 11:45:00,1041.22,1042.16,1041.22,1042.05,300.0,1041.22,1042.16,1041.22,1042.05,300.0
2020-09-11 11:50:00,1040.6,1043.17,1040.43,1040.44,400.0,1040.6,1043.17,1040.43,1040.44,400.0
2020-09-11 11:55:00,1039.36,1039.56,1035.0,1035.0,539.0,1039.36,1039.56,1035.0,1035.0,539.0
2020-09-11 12:00:00,1035.22,1037.12,1035.22,1036.89,700.0,1035.22,1037.12,1035.22,1036.89,700.0
2020-09-11 12:05:00,1035.44,1040.44,1034.94,1040.44,1001.0,1035.44,1040.44,1034.94,1040.44,1001.0
2020-09-11 12:10:00,1035.46,1037.71,1034.17,1034.18,800.0,1035.46,1037.71,1034.17,1034.18,800.0
2020-09-11 12:15:00,1032.25,1032.25,1029.28,1031.0,4856.0,1032.25,1032.25,1029.28,1031.0,4856.0
2020-09-11 12:20:00,1031.67,1036.84,1031.67,1034.97,900.0,1031.67,1036.84,1031.67,1034.97,900.0
2020-09-11 12:25:00,1033.58,1033.59,1033.58,1033.58,300.0,1033.58,1033.59,1033.58,1033.58,300.0
2020-09-11 12:30:00,1030.03,1030.85,1025.41,1026.18,1070.0,1030.03,1030.85,1025.41,1026.18,1070.0
2020-09-11 12:35:00,1027.67,1029.26,1022.55,1025.0,2496.0,1027.67,1029.26,1022.55,1025.0,2496.0
2020-09-11 12:40:00,1021.59,1023.04,1015.49,1015.49,3506.0,1021.59,1023.04,1015.49,1015.49,3506.0
2020-09-11 12:45:00,1017.26,1022.0,1016.98,1021.17,1800.0,1017.26,1022.0,1016.98,1021.17,1800.0
2020-09-11 12:50:00,1024.84,1026.93,1024.84,1025.47,950.0,1024.84,1026.93,1024.84,1025.47,950.0
2020-09-11 12:55:00,1023.52,1024.62,1020.4,1020.4,4100.0,1023.52,1024.62,1020.4,1020.4,4100.0
2020-09-11 13:00:00,1021.56,1021.56,1018.25,1018.25,350.0,1021.56,1021.56,1018.25,1018.25,350.0
2020-09-11 13:05:00,1019.48,1026.12,1017.16,1018.36,7682.0,1019.48,1026.12,1017.16,1018.36,7682.0
2020-09-11 13:10:00,1020.52,1021.51,1018.36,1018.39,4179.0,1020.52,1021.51,1018.36,1018.39,4179.0
2020-09-11 13:15:00,1021.77,1025.6,1020.49,1025.6,995.0,1021.77,1025.6,1020.49,1025.6,995.0
2020-09-11 13:20:00,1027.98,1027.98,1020.0,1020.0,600.0,1027.98,1027.98,1020.0,1020.0,600.0
2020-09-11 13:25:00,1020.5,1022.46,1020.0,1021.92,1537.0,1020.5,1022.46,1020.0,1021.92,1537.0
2020-09-11 13:30:00,1020.46,1021.0,1018.0,1018.0,1601.0,1020.46,1021.0,1018.0,1018.0,1601.0
2020-09-11 13:35:00,1017.99,1027.46,1017.99,1023.55,1553.0,1017.99,1027.46,1017.99,1023.55,1553.0
2020-09-11 13:40:00,1024.65,1025.66,1024.65,1025.47,500.0,1024.65,1025.66,1024.65,1025.47,500.0
2020-09-11 13:45:00,1026.92,1028.47,1026.9,1028.47,900.0,1026.92,1028.47,1026.9,1028.47,900.0
2020-09-11 13:50:00,1027.82,1032.2,1026.67,1028.81,1400.0,1027.82,1032.2,1026.67,1028.81,1400.0
2020-09-11 13:55:00,1026.97,1027.92,1026.97,1027.91,300.0,1026.97,1027.92,1026.97,1027.91,300.0
2020-09-11 14:00:00,1026.78,1027.8,1026.65,1026.65,600.0,1026.78,1027.8,1026.65,1026.65,600.0
2020-09-11 14:05:00,1030.92,1033.46,1030.92,1033.43,1000.0,1030.92,1033.46,1030.92,1033.43,1000.0
2020-09-11 14:10:00,1033.0,1036.0,1031.48,1036.0,2509.0,1033.0,1036.0,1031.48,1036.0,2509.0
2020-09-11 14:15:00,1034.55,1034.55,1029.92,1034.0,1100.0,1034.55,1034.55,1029.92,1034.0,1100.0
2020-09-11 14:20:00,1029.33,1032.24,1029.33,1032.23,500.0,1029.33,1032.24,1029.33,1032.23,500.0
2020-09-11 14:25:00,1031.0,1031.0,1026.23,1026.23,1400.0,1031.0,1031.0,1026.23,1026.23,1400.0
2020-09-11 14:30:00,1026.55,1037.39,1024.54,1037.0,1000.0,1026.55,1037.39,1024.54,1037.0,1000.0
2020-09-11 14:35:00,1036.72,1036.72,1035.48,1036.29,1600.0,1036.72,1036.72,1035.48,1036.29,1600.0
2020-09-11 14:40:00,1037.0,1040.0,1035.07,1040.0,2100.0,1037.0,1040.0,1035.07,1040.0,2100.0
2020-09-11 14:45:00,1038.43,1042.01,1038.11,1038.53,1900.0,1038.43,1042.01,1038.11,1038.53,1900.0
2020-09-11 14:50:00,1038.51,1045.0,1037.35,1045.0,1650.0,1038.51,1045.0,1037.35,1045.0,1650.0
2020-09-11 14:55:00,1041.12,1041.12,1034.62,1034.62,950.0,1041.12,1041.12,1034.62,1034.62,950.0
2020-09-11 15:00:00,1031.55,1033.55,1029.61,1031.33,500.0,1031.55,1033.55,1029.61,1031.33,500.0
2020-09-11 15:05:00,1030.54,1031.09,1027.84,1027.94,1437.0,1030.54,1031.09,1027.84,1027.94,1437.0
2020-09-11 15:10:00,1026.12,1026.12,1026.11,1026.12,300.0,1026.12,1026.12,1026.11,1026.12,300.0
2020-09-11 15:15:00,1029.42,1033.06,1029.34,1031.3,1671.0,1029.42,1033.06,1029.34,1031.3,1671.0
2020-09-11 15:20:00,1034.0,1036.4,1030.9,1036.4,2255.0,1034.0,1036.4,1030.9,1036.4,2255.0
2020-09-11 15:25:00,1035.01,1035.01,1030.49,1033.8,1641.0,1035.01,1035.01,1030.49,1033.8,1641.0
2020-09-11 15:30:00,1034.27,1036.55,1033.5,1036.3,2791.0,1034.27,1036.55,1033.5,1036.3,2791.0
2020-09-11 15:35:00,1034.35,1036.0,1031.72,1032.5,1435.0,1034.35,1036.0,1031.72,1032.5,1435.0
2020-09-11 15:40:00,1033.95,1034.61,1032.5,1033.65,2611.0,1033.95,1034.61,1032.5,1033.65,2611.0
2020-09-11 15:45:00,1034.99,1036.44,1029.68,1034.65,4915.0,1034.99,1036.44,1029.68,1034.65,4915.0
2020-09-11 15:50:00,1032.99,1033.81,1028.0,1028.18,5270.0,1032.99,1033.81,1028.0,1028.18,5270.0
2020-09-11 15:55:00,1029.46,1032.28,1029.0,1031.3,10554.0,1029.46,1032.28,1029.0,1031.3,10554.0
2020-09-14 09:30:00,1056.0,1065.0,1050.01,1058.05,10681.0,1056.0,1065.0,1050.01,1058.05,10681.0
2020-09-14 09:35:00,1053.92,1058.67,1050.0,1050.0,1234.0,1053.92,1058.67,1050.0,1050.0,1234.0
2020-09-14 09:40:00,1050.0,1057.37,1048.97,1055.83,600.0,1050.0,1057.37,1048.97,1055.83,600.0
2020-09-14 09:45:00,1056.57,1061.0,1051.96,1051.96,3845.0,1056.57,1061.0,1051.96,1051.96,3845.0
2020-09-14 09:50:00,1055.03,1061.0,1055.03,1056.85,707.0,1055.03,1061.0,1055.03,1056.85,707.0
2020-09-14 09:55:00,1056.53,1056.54,1047.48,1047.49,1500.0,1056.53,1056.54,1047.48,1047.49,1500.0
2020-09-14 10:00:00,1049.47,1053.66,1044.34,1051.84,1989.0,1049.47,1053.66,1044.34,1051.84,1989.0
2020-09-14 10:05:00,1053.3,1060.0,1053.29,1054.37,2982.0,1053.3,1060.0,1053.29,1054.37,2982.0
2020-09-14 10:10:00,1056.61,1061.99,1056.6,1061.99,1250.0,1056.61,1061.99,1056.6,1061.99,1250.0
2020-09-14 10:15:00,1060.0,1062.31,1056.98,1058.72,2200.0,1060.0,1062.31,1056.98,1058.72,2200.0
2020-09-14 10:20:00,1057.49,1057.49,1050.1,1054.4,1288.0,1057.49,1057.49,1050.1,1054.4,1288.0
2020-09-14 10:25:00,1054.74,1055.15,1054.74,1055.15,400.0,1054.74,1055.15,1054.74,1055.15,400.0
2020-09-14 10:30:00,1053.15,1053.15,1049.16,1049.16,3000.0,1053.15,1053.15,1049.16,1049.16,3000.0
2020-09-14 10:35:00,1052.04,1053.15,1051.39,1051.82,700.0,1052.04,1053.15,1051.39,1051.82,700.0
2020-09-14 10:40:00,1053.38,1053.38,1050.0,1051.14,2350.0,1053.38,1053.38,1050.0,1051.14,2350.0
2020-09-14 10:45:00,1051.86,1054.0,1049.43,1050.0,1199.0,1051.86,1054.0,1049.43,1050.0,1199.0
2020-09-14 10:50:00,1050.05,1050.91,1046.08,1046.08,2300.0,1050.05,1050.91,1046.08,1046.08,2300.0
2020-09-14 10:55:00,1048.06,1048.89,1044.02,1048.89,3110.0,1048.06,1048.89,1044.02,1048.89,3110.0
2020-09-14 11:00:00,1049.7,1049.96,1047.29,1047.3,1362.0,1049.7,1049.96,1047.29,1047.3,1362.0
2020-09-14 11:05:00,1047.84,1049.79,1046.43,1046.43,1457.0,1047.84,1049.79,1046.43,1046.43,1457.0
2020-09-14 11:10:00,1047.76,1049.61,1042.0,1044.02,3957.0,1047.76,1049.61,1042.0,1044.02,3957.0
2020-09-14 11:15:00,1042.53,1049.06,1042.53,1046.89,2900.0,1042.53,1049.06,1042.53,1046.89,2900.0
2020-09-14 11:20:00,1046.33,1048.11,1042.01,1042.01,2900.0,1046.33,1048.11,1042.01,1042.01,2900.0
2020-09-14 11:25:00,1044.53,1047.7,1044.53,1045.0,2306.0,1044.53,1047.7,1044.53,1045.0,2306.0
2020-09-14 11:30:00,1046.64,1046.65,1038.26,1038.27,1600.0,1046.64,1046.65,1038.26,1038.27,1600.0
2020-09-14 11:35:00,1040.02,1044.02,1034.15,1040.65,5100.0,1040.02,1044.02,1034.15,1040.65,5100.0
2020-09-14 11:40:00,1040.6,1045.04,1038.92,1043.75,4948.0,1040.6,1045.04,1038.92,1043.75,4948.0
2020-09-14 11:45:00,1044.9,1045.98,1042.22,1043.66,1000.0,1044.9,1045.98,1042.22,1043.66,1000.0
2020-09-14 11:50:00,1041.93,1042.18,1041.37,1042.17,300.0,1041.93,1042.18,1041.37,1042.17,300.0
2020-09-14 11:55:00,1041.15,1041.81,1037.6,1037.6,1620.0,1041.15,1041.81,1037.6,1037.6,1620.0
2020-09-14 12:00:00,1039.43,1040.8,1037.82,1040.8,1000.0,1039.43,1040.8,1037.82,1040.8,1000.0
2020-09-14 12:05:00,1040.81,1040.81,1037.42,1037.42,1509.0,1040.81,1040.81,1037.42,1037.42,1509.0
2020-09-14 12:10:00,1039.0,1041.4,1038.34,1038.54,5429.0,1039.0,1041.4,1038.34,1038.54,5429.0
2020-09-14 12:15:00,1038.55,1040.0,1037.91,1038.55,800.0,1038.55,1040.0,1037.91,1038.55,800.0
2020-09-14 12:20:00,1037.52,1039.65,1035.55,1035.89,2325.0,1037.52,1039.65,1035.55,1035.89,2325.0
2020-09-14 12:25:00,1035.88,1039.85,1035.56,1036.23,2714.0,1035.88,1039.85,1035.56,1036.23,2714.0
2020-09-14 12:30:00,1036.8,1036.8,1034.0,1034.15,2041.0,1036.8,1036.8,1034.0,1034.15,2041.0
2020-09-14 12:35:00,1031.76,1034.0,1030.0,1031.34,8960.0,1031.76,1034.0,1030.0,1031.34,8960.0
2020-09-14 12:40:00,1031.79,1035.0,1030.56,1034.33,1894.0,1031.79,1035.0,1030.56,1034.33,1894.0
2020-09-14 12:45:00,1036.25,1036.25,1034.0,1034.0,500.0,1036.25,1036.25,1034.0,1034.0,500.0
2020-09-14 12:50:00,1034.5,1035.37,1033.75,1033.75,600.0,1034.5,1035.37,1033.75,1033.75,600.0
2020-09-14 12:55:00,1031.25,1033.67,1030.39,1033.66,2341.0,1031.25,1033.67,1030.39,1033.66,2341.0
2020-09-14 13:00:00,1034.61,1039.2,1033.61,1033.61,3083.0,1034.61,1039.2,1033.61,1033.61,3083.0
2020-09-14 13:05:00,1034.61,1034.61,1033.01,1033.01,2427.0,1034.61,1034.61,1033.01,1033.01,2427.0
2020-09-14 13:10:00,1036.0,1036.5,1034.17,1035.11,1100.0,1036.0,1036.5,1034.17,1035.11,1100.0
2020-09-14 13:15:00,1032.92,1032.93,1031.85,1032.5,400.0,1032.92,1032.93,1031.85,1032.5,400.0
2020-09-14 13:20:00,1032.83,1033.59,1031.67,1031.67,1300.0,1032.83,1033.59,1031.67,1031.67,1300.0
2020-09-14 13:25:00,1033.05,1034.71,1032.26,1033.28,1860.0,1033.05,1034.71,1032.26,1033.28,1860.0
2020-09-14 13:30:00,1033.58,1034.5,1026.23,1027.88,2799.0,1033.58,1034.5,1026.23,1027.88,2799.0
2020-09-14 13:35:00,1028.0,1032.9,1027.97,1030.7,900.0,1028.0,1032.9,1027.97,1030.7,900.0
2020-09-14 13:40:00,1032.55,1032.55,1030.06,1030.28,900.0,1032.55,1032.55,1030.06,1030.28,900.0
2020-09-14 13:45:00,1030.33,1034.71,1028.86,1034.71,900.0,1030.33,1034.71,1028.86,1034.71,900.0
2020-09-14 13:50:00,1032.85,1033.76,1031.46,1031.46,500.0,1032.85,1033.76,1031.46,1031.46,500.0
2020-09-14 13:55:00,1032.64,1032.64,1029.95,1029.96,700.0,1032.64,1032.64,1029.95,1029.96,700.0
2020-09-14 14:00:00,1030.39,1030.42,1028.41,1030.28,1486.0,1030.39,1030.42,1028.41,1030.28,1486.0
2020-09-14 14:05:00,1030.79,1030.79,1030.78,1030.79,100.0,1030.79,1030.79,1030.78,1030.79,100.0
2020-09-14 14:10:00,1033.28,1034.71,1030.39,1034.7,1240.0,1033.28,1034.71,1030.39,1034.7,1240.0
2020-09-14 14:15:00,1032.5,1033.85,1032.2,1032.6,1350.0,1032.5,1033.85,1032.2,1032.6,1350.0
2020-09-14 14:20:00,1033.58,1036.5,1033.26,1035.28,3476.0,1033.58,1036.5,1033.26,1035.28,3476.0
2020-09-14 14:25:00,1034.75,1036.5,1033.0,1036.5,1632.0,1034.75,1036.5,1033.0,1036.5,1632.0
2020-09-14 14:30:00,1036.37,1037.71,1034.52,1035.47,2183.0,1036.37,1037.71,1034.52,1035.47,2183.0
2020-09-14 14:35:00,1035.26,1036.32,1032.85,1034.97,2269.0,1035.26,1036.32,1032.85,1034.97,2269.0
2020-09-14 14:40:00,1036.14,1037.71,1034.0,1035.01,1800.0,1036.14,1037.71,1034.0,1035.01,1800.0
2020-09-14 14:45:00,1035.46,1035.46,1033.0,1033.24,1500.0,1035.46,1035.46,1033.0,1033.24,1500.0
2020-09-14 14:50:00,1033.52,1037.87,1033.52,1034.93,1700.0,1033.52,1037.87,1033.52,1034.93,1700.0
2020-09-14 14:55:00,1033.35,1036.55,1033.01,1036.55,800.0,1033.35,1036.55,1033.01,1036.55,800.0
2020-09-14 15:00:00,1036.55,1036.55,1035.68,1036.29,600.0,1036.55,1036.55,1035.68,1036.29,600.0
2020-09-14 15:05:00,1034.94,1035.65,1034.2,1035.65,300.0,1034.94,1035.65,1034.2,1035.65,300.0
2020-09-14 15:10:00,1036.0,1043.2,1036.0,1041.27,5915.0,1036.0,1043.2,1036.0,1041.27,5915.0
2020-09-14 15:15:00,1040.83,1043.59,1040.83,1043.59,500.0,1040.83,1043.59,1040.83,1043.59,500.0
2020-09-14 15:20:00,1043.0,1043.01,1037.88,1039.73,1700.0,1043.0,1043.01,1037.88,1039.73,1700.0
2020-09-14 15:25:00,1038.28,1041.33,1037.16,1041.33,1100.0,1038.28,1041.33,1037.16,1041.33,1100.0
2020-09-14 15:30:00,1041.44,1041.44,1037.26,1039.05,700.0,1041.44,1041.44,1037.26,1039.05,700.0
2020-09-14 15:35:00,1040.18,1041.16,1037.39,1040.08,3100.0,1040.18,1041.16,1037.39,1040.08,3100.0
2020-09-14 15:40:00,1041.13,1043.59,1040.23,1042.87,2400.0,1041.13,1043.59,1040.23,1042.87,2400.0
2020-09-14 15:45:00,1041.66,1043.19,1038.48,1041.16,3746.0,1041.66,1043.19,1038.48,1041.16,3746.0
2020-09-14 15:50:00,1040.0,1041.32,1037.0,1037.05,8385.0,1040.0,1041.32,1037.0,1037.05,8385.0
2020-09-14 15:55:00,1038.99,1039.96,1034.88,1036.76,14167.0,1038.99,1039.96,1034.88,1036.76,14167.0
2020-09-15 09:30:00,1051.95,1054.71,1044.0,1045.24,7242.0,1051.95,1054.71,1044.0,1045.24,7242.0
2020-09-15 09:35:00,1040.02,1044.69,1036.71,1038.97,13929.0,1040.02,1044.69,1036.71,1038.97,13929.0
2020-09-15 09:40:00,1038.65,1041.54,1033.39,1034.83,3529.0,1038.65,1041.54,1033.39,1034.83,3529.0
2020-09-15 09:45:00,1035.94,1042.0,1035.71,1038.39,4000.0,1035.94,1042.0,1035.71,1038.39,4000.0
2020-09-15 09:50:00,1039.71,1039.71,1033.31,1035.51,2325.0,1039.71,1039.71,1033.31,1035.51,2325.0
2020-09-15 09:55:00,1037.93,1045.91,1037.17,1038.31,2890.0,1037.93,1045.91,1037.17,1038.31,2890.0
2020-09-15 10:00:00,1035.0,1037.29,1035.0,1035.0,2259.0,1035.0,1037.29,1035.0,1035.0,2259.0
2020-09-15 10:05:00,1034.85,1036.0,1033.0,1036.0,4000.0,1034.85,1036.0,1033.0,1036.0,4000.0
2020-09-15 10:10:00,1034.85,1036.1,1028.16,1028.16,2300.0,1034.85,1036.1,1028.16,1028.16,2300.0
2020-09-15 10:15:00,1031.21,1031.21,1025.33,1025.33,1906.0,1031.21,1031.21,1025.33,1025.33,1906.0
2020-09-15 10:20:00,1025.42,1027.22,1024.19,1025.33,2600.0,1025.42,1027.22,1024.19,1025.33,2600.0
2020-09-15 10:25:00,1023.46,1026.0,1023.0,1023.07,2650.0,1023.46,1026.0,1023.0,1023.07,2650.0
2020-09-15 10:30:00,1023.0,1025.53,1021.56,1023.93,2602.0,1023.0,1025.53,1021.56,1023.93,2602.0
2020-09-15 10:35:00,1024.0,1024.45,1015.53,1017.43,6050.0,1024.0,1024.45,1015.53,1017.43,6050.0
2020-09-15 10:40:00,1015.97,1020.23,1015.0,1016.28,2150.0,1015.97,1020.23,1015.0,1016.28,2150.0
2020-09-15 10:45:00,1016.58,1020.42,1016.0,1016.0,5084.0,1016.58,1020.42,1016.0,1016.0,5084.0
2020-09-15 10:50:00,1017.0,1019.93,1015.0,1019.11,2405.0,1017.0,1019.93,1015.0,1019.11,2405.0
2020-09-15 10:55:00,1020.47,1028.89,1017.74,1028.75,5543.0,1020.47,1028.89,1017.74,1028.75,5543.0
2020-09-15 11:00:00,1027.0,1033.5,1023.87,1032.37,4450.0,1027.0,1033.5,1023.87,1032.37,4450.0
2020-09-15 11:05:00,1032.23,1032.57,1026.87,1030.0,1600.0,1032.23,1032.57,1026.87,1030.0,1600.0
2020-09-15 11:10:00,1030.01,1031.99,1030.0,1030.03,300.0,1030.01,1031.99,1030.0,1030.03,300.0
2020-09-15 11:15:00,1029.52,1029.99,1029.52,1029.82,400.0,1029.52,1029.99,1029.52,1029.82,400.0
2020-09-15 11:20:00,1029.92,1030.0,1029.92,1030.0,300.0,1029.92,1030.0,1029.92,1030.0,300.0
2020-09-15 11:25:00,1029.91,1030.0,1023.29,1023.29,1813.0,1029.91,1030.0,1023.29,1023.29,1813.0
2020-09-15 11:30:00,1028.94,1032.48,1028.94,1032.48,2419.0,1028.94,1032.48,1028.94,1032.48,2419.0
2020-09-15 11:35:00,1031.71,1033.99,1030.15,1030.15,800.0,1031.71,1033.99,1030.15,1030.15,800.0
2020-09-15 11:40:00,1030.03,1032.51,1028.17,1029.98,1100.0,1030.03,1032.51,1028.17,1029.98,1100.0
2020-09-15 11:45:00,1030.99,1030.99,1028.48,1028.89,1314.0,1030.99,1030.99,1028.48,1028.89,1314.0
2020-09-15 11:50:00,1029.82,1029.83,1026.41,1029.23,800.0,1029.82,1029.83,1026.41,1029.23,800.0
2020-09-15 11:55:00,1028.15,1031.98,1028.15,1030.42,1000.0,1028.15,1031.98,1028.15,1030.42,1000.0
2020-09-15 12:00:00,1030.17,1035.0,1030.15,1032.86,800.0,1030.17,1035.0,1030.15,1032.86,800.0
2020-09-15 12:05:00,1032.95,1032.96,1030.86,1030.87,560.0,1032.95,1032.96,1030.86,1030.87,560.0
2020-09-15 12:10:00,1030.44,1030.45,1026.73,1026.73,1399.0,1030.44,1030.45,1026.73,1026.73,1399.0
2020-09-15 12:15:00,1031.2,1031.2,1029.35,1030.58,900.0,1031.2,1031.2,1029.35,1030.58,900.0
2020-09-15 12:20:00,1030.52,1030.52,1030.0,1030.0,400.0,1030.52,1030.52,1030.0,1030.0,400.0
2020-09-15 12:25:00,1030.59,1031.27,1030.59,1030.91,311.0,1030.59,1031.27,1030.59,1030.91,311.0
2020-09-15 12:30:00,1031.62,1031.62,1030.0,1030.0,200.0,1031.62,1031.62,1030.0,1030.0,200.0
2020-09-15 12:35:00,1029.83,1031.09,1028.43,1030.0,1695.0,1029.83,1031.09,1028.43,1030.0,1695.0
2020-09-15 12:40:00,1030.25,1031.44,1029.0,1031.44,1327.0,1030.25,1031.44,1029.0,1031.44,1327.0
2020-09-15 12:45:00,1030.57,1031.44,1030.56,1031.26,2517.0,1030.57,1031.44,1030.56,1031.26,2517.0
2020-09-15 12:50:00,1030.62,1033.9,1029.93,1033.9,1353.0,1030.62,1033.9,1029.93,1033.9,1353.0
2020-09-15 12:55:00,1033.68,1034.52,1032.28,1033.36,1650.0,1033.68,1034.52,1032.28,1033.36,1650.0
2020-09-15 13:00:00,1033.0,1034.08,1030.68,1030.84,2900.0,1033.0,1034.08,1030.68,1030.84,2900.0
2020-09-15 13:05:00,1031.02,1033.5,1031.02,1033.5,607.0,1031.02,1033.5,1031.02,1033.5,607.0
2020-09-15 13:10:00,1031.0,1032.01,1031.0,1032.0,1100.0,1031.0,1032.01,1031.0,1032.0,1100.0
2020-09-15 13:15:00,1029.52,1030.25,1029.52,1030.25,1200.0,1029.52,1030.25,1029.52,1030.25,1200.0
2020-09-15 13:20:00,1029.72,1030.21,1028.83,1028.84,600.0,1029.72,1030.21,1028.83,1028.84,600.0
2020-09-15 13:25:00,1028.56,1028.8,1028.37,1028.8,300.0,1028.56,1028.8,1028.37,1028.8,300.0
2020-09-15 13:30:00,1028.68,1029.32,1028.68,1028.96,300.0,1028.68,1029.32,1028.68,1028.96,300.0
2020-09-15 13:35:00,1031.12,1031.44,1029.5,1030.0,1300.0,1031.12,1031.44,1029.5,1030.0,1300.0
2020-09-15 13:40:00,1030.03,1030.03,1030.0,1030.0,500.0,1030.03,1030.03,1030.0,1030.0,500.0
2020-09-15 13:45:00,1030.81,1030.81,1030.0,1030.01,300.0,1030.81,1030.81,1030.0,1030.01,300.0
2020-09-15 13:50:00,1030.0,1031.36,1029.15,1029.39,1000.0,1030.0,1031.36,1029.15,1029.39,1000.0
2020-09-15 13:55:00,1030.0,1032.02,1029.73,1030.59,2642.0,1030.0,1032.02,1029.73,1030.59,2642.0
2020-09-15 14:00:00,1030.5,1030.5,1030.04,1030.05,300.0,1030.5,1030.5,1030.04,1030.05,300.0
2020-09-15 14:05:00,1027.42,1029.14,1027.0,1027.0,1370.0,1027.42,1029.14,1027.0,1027.0,1370.0
2020-09-15 14:10:00,1027.01,1030.8,1027.0,1028.33,2135.0,1027.01,1030.8,1027.0,1028.33,2135.0
2020-09-15 14:15:00,1030.0,1030.0,1030.0,1030.0,200.0,1030.0,1030.0,1030.0,1030.0,200.0
2020-09-15 14:20:00,1030.0,1030.08,1028.41,1029.98,1980.0,1030.0,1030.08,1028.41,1029.98,1980.0
2020-09-15 14:25:00,1030.0,1031.11,1028.31,1029.93,2836.0,1030.0,1031.11,1028.31,1029.93,2836.0
2020-09-15 14:30:00,1030.0,1030.11,1030.0,1030.0,1000.0,1030.0,1030.11,1030.0,1030.0,1000.0
2020-09-15 14:35:00,1030.0,1030.13,1029.89,1030.0,720.0,1030.0,1030.13,1029.89,1030.0,720.0
2020-09-15 14:40:00,1030.32,1030.32,1029.5,1030.24,700.0,1030.32,1030.32,1029.5,1030.24,700.0
2020-09-15 14:45:00,1030.0,1031.0,1030.0,1030.0,3570.0,1030.0,1031.0,1030.0,1030.0,3570.0
2020-09-15 14:50:00,1031.5,1031.5,1030.26,1030.76,600.0,1031.5,1031.5,1030.26,1030.76,600.0
2020-09-15 14:55:00,1030.05,1031.24,1029.61,1030.0,1000.0,1030.05,1031.24,1029.61,1030.0,1000.0
2020-09-15 15:00:00,1030.75,1033.5,1030.0,1030.13,1857.0,1030.75,1033.5,1030.0,1030.13,1857.0
2020-09-15 15:05:00,1028.47,1029.78,1027.0,1029.65,1700.0,1028.47,1029.78,1027.0,1029.65,1700.0
2020-09-15 15:10:00,1027.26,1027.27,1027.25,1027.25,400.0,1027.26,1027.27,1027.25,1027.25,400.0
2020-09-15 15:15:00,1027.92,1030.6,1027.67,1030.28,1200.0,1027.92,1030.6,1027.67,1030.28,1200.0
2020-09-15 15:20:00,1029.77,1029.77,1028.66,1029.25,550.0,1029.77,1029.77,1028.66,1029.25,550.0
2020-09-15 15:25:00,1030.0,1031.12,1030.0,1030.13,6660.0,1030.0,1031.12,1030.0,1030.13,6660.0
2020-09-15 15:30:00,1030.45,1030.69,1024.59,1024.59,5550.0,1030.45,1030.69,1024.59,1024.59,5550.0
2020-09-15 15:35:00,1024.97,1024.97,1024.97,1024.97,100.0,1024.97,1024.97,1024.97,1024.97,100.0
2020-09-15 15:40:00,1023.19,1030.45,1023.18,1024.73,5100.0,1023.19,1030.45,1023.18,1024.73,5100.0
2020-09-15 15:45:00,1024.73,1029.98,1023.33,1028.82,17038.0,1024.73,1029.98,1023.33,1028.82,17038.0
2020-09-15 15:50:00,1028.99,1031.06,1026.87,1029.41,5454.0,1028.99,1031.06,1026.87,1029.41,5454.0
2020-09-15 15:55:00,1030.75,1031.6,1029.15,1030.0,13780.0,1030.75,1031.6,1029.15,1030.0,13780.0
2020-09-16 09:30:00,1035.0,1039.21,1032.83,1038.9,5890.0,1035.0,1039.21,1032.83,1038.9,5890.0
2020-09-16 09:35:00,1037.8,1048.81,1037.61,1045.76,2915.0,1037.8,1048.81,1037.61,1045.76,2915.0
2020-09-16 09:40:00,1046.0,1047.96,1035.0,1035.0,1900.0,1046.0,1047.96,1035.0,1035.0,1900.0
2020-09-16 09:45:00,1037.6,1037.6,1029.03,1029.03,3200.0,1037.6,1037.6,1029.03,1029.03,3200.0
2020-09-16 09:50:00,1029.29,1035.04,1029.29,1034.08,600.0,1029.29,1035.04,1029.29,1034.08,600.0
2020-09-16 09:55:00,1034.21,1036.99,1034.2,1036.21,1487.0,1034.21,1036.99,1034.2,1036.21,1487.0
2020-09-16 10:00:00,1036.97,1037.09,1032.22,1032.22,1400.0,1036.97,1037.09,1032.22,1032.22,1400.0
2020-09-16 10:05:00,1032.3,1036.04,1031.12,1034.94,2200.0,1032.3,1036.04,1031.12,1034.94,2200.0
2020-09-16 10:10:00,1035.11,1037.23,1033.65,1034.99,1299.0,1035.11,1037.23,1033.65,1034.99,1299.0
2020-09-16 10:15:00,1036.96,1036.96,1032.07,1032.07,2186.0,1036.96,1036.96,1032.07,1032.07,2186.0
2020-09-16 10:20:00,1027.27,1033.99,1027.22,1031.98,900.0,1027.27,1033.99,1027.22,1031.98,900.0
2020-09-16 10:25:00,1031.15,1031.86,1031.0,1031.86,500.0,1031.15,1031.86,1031.0,1031.86,500.0
2020-09-16 10:30:00,1035.0,1035.0,1030.0,1031.64,1780.0,1035.0,1035.0,1030.0,1031.64,1780.0
2020-09-16 10:35:00,1030.77,1031.5,1026.8,1026.8,1535.0,1030.77,1031.5,1026.8,1026.8,1535.0
2020-09-16 10:40:00,1028.35,1028.35,1022.15,1023.88,2220.0,1028.35,1028.35,1022.15,1023.88,2220.0
2020-09-16 10:45:00,1019.97,1021.06,1019.05,1019.05,800.0,1019.97,1021.06,1019.05,1019.05,800.0
2020-09-16 10:50:00,1020.0,1024.77,1019.44,1024.77,3160.0,1020.0,1024.77,1019.44,1024.77,3160.0
2020-09-16 10:55:00,1023.41,1027.35,1023.41,1027.34,1610.0,1023.41,1027.35,1023.41,1027.34,1610.0
2020-09-16 11:00:00,1024.89,1024.89,1022.12,1023.52,1875.0,1024.89,1024.89,1022.12,1023.52,1875.0
2020-09-16 11:05:00,1023.1,1023.1,1019.22,1019.22,1554.0,1023.1,1023.1,1019.22,1019.22,1554.0
2020-09-16 11:10:00,1018.6,1023.55,1018.6,1023.12,1710.0,1018.6,1023.55,1018.6,1023.12,1710.0
2020-09-16 11:15:00,1025.02,1025.96,1024.98,1024.98,600.0,1025.02,1025.96,1024.98,1024.98,600.0
2020-09-16 11:20:00,1025.06,1025.84,1024.03,1024.08,1710.0,1025.06,1025.84,1024.03,1024.08,1710.0
2020-09-16 11:25:00,1023.95,1026.47,1023.42,1025.46,2565.0,1023.95,1026.47,1023.42,1025.46,2565.0
2020-09-16 11:30:00,1025.53,1026.64,1024.56,1025.79,6680.0,1025.53,1026.64,1024.56,1025.79,6680.0
2020-09-16 11:35:00,1026.57,1026.57,1022.07,1022.08,500.0,1026.57,1026.57,1022.07,1022.08,500.0
2020-09-16 11:40:00,1023.66,1023.8,1022.03,1022.49,600.0,1023.66,1023.8,1022.03,1022.49,600.0
2020-09-16 11:45:00,1021.4,1022.51,1021.39,1022.51,301.0,1021.4,1022.51,1021.39,1022.51,301.0
2020-09-16 11:50:00,1022.48,1022.73,1021.66,1022.37,700.0,1022.48,1022.73,1021.66,1022.37,700.0
2020-09-16 11:55:00,1021.34,1022.98,1019.35,1022.98,1100.0,1021.34,1022.98,1019.35,1022.98,1100.0
2020-09-16 12:00:00,1025.76,1025.76,1022.87,1024.76,1907.0,1025.76,1025.76,1022.87,1024.76,1907.0
2020-09-16 12:05:00,1025.09,1026.85,1023.29,1023.29,1800.0,1025.09,1026.85,1023.29,1023.29,1800.0
2020-09-16 12:10:00,1021.05,1021.05,1021.04,1021.05,100.0,1021.05,1021.05,1021.04,1021.05,100.0
2020-09-16 12:15:00,1022.98,1022.98,1020.22,1022.17,800.0,1022.98,1022.98,1020.22,1022.17,800.0
2020-09-16 12:20:00,1021.8,1021.8,1020.94,1020.94,427.0,1021.8,1021.8,1020.94,1020.94,427.0
2020-09-16 12:25:00,1019.93,1021.11,1019.84,1020.08,2198.0,1019.93,1021.11,1019.84,1020.08,2198.0
2020-09-16 12:30:00,1020.22,1020.22,1017.13,1017.82,2800.0,1020.22,1020.22,1017.13,1017.82,2800.0
2020-09-16 12:35:00,1017.63,1020.07,1016.85,1019.5,3500.0,1017.63,1020.07,1016.85,1019.5,3500.0
2020-09-16 12:40:00,1019.76,1019.77,1017.92,1019.09,1700.0,1019.76,1019.77,1017.92,1019.09,1700.0
2020-09-16 12:45:00,1017.8,1019.17,1017.79,1018.49,2000.0,1017.8,1019.17,1017.79,1018.49,2000.0
2020-09-16 12:50:00,1018.72,1019.53,1018.48,1018.49,923.0,1018.72,1019.53,1018.48,1018.49,923.0
2020-09-16 12:55:00,1020.54,1022.27,1019.53,1021.28,1100.0,1020.54,1022.27,1019.53,1021.28,1100.0
2020-09-16 13:00:00,1021.61,1022.15,1021.61,1022.15,200.0,1021.61,1022.15,1021.61,1022.15,200.0
2020-09-16 13:05:00,1021.0,1023.31,1018.86,1020.13,1300.0,1021.0,1023.31,1018.86,1020.13,1300.0
2020-09-16 13:10:00,1018.56,1019.14,1016.7,1016.87,1794.0,1018.56,1019.14,1016.7,1016.87,1794.0
2020-09-16 13:15:00,1018.12,1019.23,1018.0,1018.35,500.0,1018.12,1019.23,1018.0,1018.35,500.0
2020-09-16 13:20:00,1019.23,1019.23,1016.88,1016.88,529.0,1019.23,1019.23,1016.88,1016.88,529.0
2020-09-16 13:25:00,1017.0,1017.73,1012.55,1014.56,1270.0,1017.0,1017.73,1012.55,1014.56,1270.0
2020-09-16 13:30:00,1014.53,1016.27,1014.53,1016.27,1620.0,1014.53,1016.27,1014.53,1016.27,1620.0
2020-09-16 13:35:00,1015.76,1016.59,1014.61,1014.61,1200.0,1015.76,1016.59,1014.61,1014.61,1200.0
2020-09-16 13:40:00,1014.06,1015.15,1011.5,1011.5,4382.0,1014.06,1015.15,1011.5,1011.5,4382.0
2020-09-16 13:45:00,1013.83,1013.83,1011.9,1012.13,3561.0,1013.83,1013.83,1011.9,1012.13,3561.0
2020-09-16 13:50:00,1011.0,1012.08,1008.3,1012.08,7034.0,1011.0,1012.08,1008.3,1012.08,7034.0
2020-09-16 13:55:00,1012.0,1012.0,1009.98,1011.0,3413.0,1012.0,1012.0,1009.98,1011.0,3413.0
2020-09-16 14:00:00,1012.01,1013.77,1010.14,1011.98,3430.0,1012.01,1013.77,1010.14,1011.98,3430.0
2020-09-16 14:05:00,1011.0,1013.14,1010.15,1010.28,2300.0,1011.0,1013.14,1010.15,1010.28,2300.0
2020-09-16 14:10:00,1012.05,1012.05,1010.08,1011.29,7877.0,1012.05,1012.05,1010.08,1011.29,7877.0
2020-09-16 14:15:00,1011.29,1022.23,1011.28,1018.62,8000.0,1011.29,1022.23,1011.28,1018.62,8000.0
2020-09-16 14:20:00,1018.49,1018.49,1013.38,1015.44,1700.0,1018.49,1018.49,1013.38,1015.44,1700.0
2020-09-16 14:25:00,1015.55,1015.9,1013.2,1014.59,1155.0,1015.55,1015.9,1013.2,1014.59,1155.0
2020-09-16 14:30:00,1014.96,1016.19,1013.18,1013.38,1800.0,1014.96,1016.19,1013.18,1013.38,1800.0
2020-09-16 14:35:00,1014.97,1016.76,1014.97,1016.0,2460.0,1014.97,1016.76,1014.97,1016.0,2460.0
2020-09-16 14:40:00,1016.2,1016.2,1013.36,1013.36,700.0,1016.2,1016.2,1013.36,1013.36,700.0
2020-09-16 14:45:00,1011.04,1012.3,1010.05,1012.3,2417.0,1011.04,1012.3,1010.05,1012.3,2417.0
2020-09-16 14:50:00,1010.02,1010.02,1006.19,1006.7,3300.0,1010.02,1010.02,1006.19,1006.7,3300.0
2020-09-16 14:55:00,1006.1,1007.37,1001.09,1003.54,8379.0,1006.1,1007.37,1001.09,1003.54,8379.0
2020-09-16 15:00:00,1002.59,1006.55,1002.04,1005.0,11268.0,1002.59,1006.55,1002.04,1005.0,11268.0
2020-09-16 15:05:00,1005.0,1007.73,1004.96,1005.59,2800.0,1005.0,1007.73,1004.96,1005.59,2800.0
2020-09-16 15:10:00,1006.5,1010.07,1003.36,1010.06,4731.0,1006.5,1010.07,1003.36,1010.06,4731.0
2020-09-16 15:15:00,1006.01,1011.38,1006.0,1011.18,12050.0,1006.01,1011.38,1006.0,1011.18,12050.0
2020-09-16 15:20:00,1010.98,1011.67,1009.04,1009.04,2670.0,1010.98,1011.67,1009.04,1009.04,2670.0
2020-09-16 15:25:00,1006.0,1007.81,1002.99,1006.18,8858.0,1006.0,1007.81,1002.99,1006.18,8858.0
2020-09-16 15:30:00,1003.54,1003.63,1000.51,1001.9,2294.0,1003.54,1003.63,1000.51,1001.9,2294.0
2020-09-16 15:35:00,1005.42,1006.6,1002.36,1003.0,929.0,1005.42,1006.6,1002.36,1003.0,929.0
2020-09-16 15:40:00,1002.07,1004.21,1001.83,1002.61,2543.0,1002.07,1004.21,1001.83,1002.61,2543.0
2020-09-16 15:45:00,1004.3,1008.83,1002.16,1005.0,6579.0,1004.3,1008.83,1002.16,1005.0,6579.0
2020-09-16 15:50:00,1006.98,1009.19,1004.15,1007.23,2900.0,1006.98,1009.19,1004.15,1007.23,2900.0
2020-09-16 15:55:00,1006.9,1007.21,1003.24,1003.24,15293.0,1006.9,1007.21,1003.24,1003.24,15293.0
2020-09-17 09:30:00,979.99,983.16,964.0,982.62,34492.0,979.99,983.16,964.0,982.62,34492.0
2020-09-17 09:35:00,980.01,986.94,975.0,978.81,9251.0,980.01,986.94,975.0,978.81,9251.0
2020-09-17 09:40:00,980.67,982.86,972.57,976.77,8816.0,980.67,982.86,972.57,976.77,8816.0
2020-09-17 09:45:00,978.0,983.9,975.25,976.78,10052.0,978.0,983.9,975.25,976.78,10052.0
2020-09-17 09:50:00,981.27,984.37,979.0,984.37,6956.0,981.27,984.37,979.0,984.37,6956.0
2020-09-17 09:55:00,982.97,987.6,982.96,987.38,4025.0,982.97,987.6,982.96,987.38,4025.0
2020-09-17 10:00:00,986.59,986.66,980.49,985.9,4938.0,986.59,986.66,980.49,985.9,4938.0
2020-09-17 10:05:00,984.8,990.0,984.8,986.95,2445.0,984.8,990.0,984.8,986.95,2445.0
2020-09-17 10:10:00,990.0,995.0,988.94,991.79,4182.0,990.0,995.0,988.94,991.79,4182.0
2020-09-17 10:15:00,991.02,994.49,984.22,984.22,12065.0,991.02,994.49,984.22,984.22,12065.0
2020-09-17 10:20:00,988.0,988.73,980.36,980.48,2700.0,988.0,988.73,980.36,980.48,2700.0
2020-09-17 10:25:00,977.93,983.11,977.17,977.17,3351.0,977.93,983.11,977.17,977.17,3351.0
2020-09-17 10:30:00,979.62,982.49,977.4,978.39,3610.0,979.62,982.49,977.4,978.39,3610.0
2020-09-17 10:35:00,980.36,982.45,978.49,982.45,3050.0,980.36,982.45,978.49,982.45,3050.0
2020-09-17 10:40:00,982.29,987.61,981.71,987.6,2499.0,982.29,987.61,981.71,987.6,2499.0
2020-09-17 10:45:00,990.0,991.83,988.45,989.91,2080.0,990.0,991.83,988.45,989.91,2080.0
2020-09-17 10:50:00,994.0,995.82,989.85,994.49,2067.0,994.0,995.82,989.85,994.49,2067.0
2020-09-17 10:55:00,993.05,993.05,989.45,990.0,2799.0,993.05,993.05,989.45,990.0,2799.0
2020-09-17 11:00:00,989.88,993.12,987.01,987.01,12037.0,989.88,993.12,987.01,987.01,12037.0
2020-09-17 11:05:00,987.71,989.6,984.3,989.6,5042.0,987.71,989.6,984.3,989.6,5042.0
2020-09-17 11:10:00,988.5,991.3,987.0,987.0,3525.0,988.5,991.3,987.0,987.0,3525.0
2020-09-17 11:15:00,984.79,987.32,983.84,983.84,2017.0,984.79,987.32,983.84,983.84,2017.0
2020-09-17 11:20:00,980.0,985.8,980.0,985.38,2727.0,980.0,985.8,980.0,985.38,2727.0
2020-09-17 11:25:00,988.23,988.23,980.03,983.4,6394.0,988.23,988.23,980.03,983.4,6394.0
2020-09-17 11:30:00,984.41,984.95,979.57,983.31,929.0,984.41,984.95,979.57,983.31,929.0
2020-09-17 11:35:00,981.68,984.19,981.01,981.02,1406.0,981.68,984.19,981.01,981.02,1406.0
2020-09-17 11:40:00,987.38,987.38,977.0,978.36,3000.0,987.38,987.38,977.0,978.36,3000.0
2020-09-17 11:45:00,977.55,978.12,973.66,977.24,3458.0,977.55,978.12,973.66,977.24,3458.0
2020-09-17 11:50:00,974.82,979.97,974.19,977.46,1500.0,974.82,979.97,974.19,977.46,1500.0
2020-09-17 11:55:00,977.53,979.79,971.76,974.0,2150.0,977.53,979.79,971.76,974.0,2150.0
2020-09-17 12:00:00,975.86,977.51,972.55,977.5,2201.0,975.86,977.51,972.55,977.5,2201.0
2020-09-17 12:05:00,976.15,977.48,972.38,973.98,1205.0,976.15,977.48,972.38,973.98,1205.0
2020-09-17 12:10:00,970.9,971.7,967.1,967.1,3136.0,970.9,971.7,967.1,967.1,3136.0
2020-09-17 12:15:00,968.21,972.07,966.0,970.02,3598.0,968.21,972.07,966.0,970.02,3598.0
2020-09-17 12:20:00,968.38,970.75,966.0,966.0,4597.0,968.38,970.75,966.0,966.0,4597.0
2020-09-17 12:25:00,966.06,971.75,964.09,971.0,6311.0,966.06,971.75,964.09,971.0,6311.0
2020-09-17 12:30:00,966.45,972.89,964.01,965.01,12168.0,966.45,972.89,964.01,965.01,12168.0
2020-09-17 12:35:00,966.92,967.35,963.51,964.3,2845.0,966.92,967.35,963.51,964.3,2845.0
2020-09-17 12:40:00,966.04,967.94,963.56,965.04,8012.0,966.04,967.94,963.56,965.04,8012.0
2020-09-17 12:45:00,965.03,967.26,959.87,961.61,4234.0,965.03,967.26,959.87,961.61,4234.0
2020-09-17 12:50:00,962.37,965.47,961.6,965.47,904.0,962.37,965.47,961.6,965.47,904.0
2020-09-17 12:55:00,966.72,973.0,965.0,973.0,3600.0,966.72,973.0,965.0,973.0,3600.0
2020-09-17 13:00:00,973.25,977.81,973.25,975.59,2979.0,973.25,977.81,973.25,975.59,2979.0
2020-09-17 13:05:00,974.13,974.67,970.56,972.5,7074.0,974.13,974.67,970.56,972.5,7074.0
2020-09-17 13:10:00,970.0,972.35,970.0,970.53,1601.0,970.0,972.35,970.0,970.53,1601.0
2020-09-17 13:15:00,970.56,975.08,970.56,972.16,700.0,970.56,975.08,970.56,972.16,700.0
2020-09-17 13:20:00,969.0,970.0,967.1,967.1,590.0,969.0,970.0,967.1,967.1,590.0
2020-09-17 13:25:00,970.83,974.18,970.06,972.56,2000.0,970.83,974.18,970.06,972.56,2000.0
2020-09-17 13:30:00,971.97,974.68,971.38,971.69,6180.0,971.97,974.68,971.38,971.69,6180.0
2020-09-17 13:35:00,973.04,973.04,969.68,969.69,2425.0,973.04,973.04,969.68,969.69,2425.0
2020-09-17 13:40:00,970.62,971.83,968.61,970.0,4935.0,970.62,971.83,968.61,970.0,4935.0
2020-09-17 13:45:00,968.23,971.06,968.23,968.55,6443.0,968.23,971.06,968.23,968.55,6443.0
2020-09-17 13:50:00,970.49,970.65,967.27,968.7,2997.0,970.49,970.65,967.27,968.7,2997.0
2020-09-17 13:55:00,968.19,970.39,967.1,969.89,2395.0,968.19,970.39,967.1,969.89,2395.0
2020-09-17 14:00:00,970.98,972.71,970.6,970.9,2533.0,970.98,972.71,970.6,970.9,2533.0
2020-09-17 14:05:00,971.41,972.2,970.25,970.35,2333.0,971.41,972.2,970.25,970.35,2333.0
2020-09-17 14:10:00,971.98,973.31,970.03,971.2,7296.0,971.98,973.31,970.03,971.2,7296.0
2020-09-17 14:15:00,971.25,972.0,970.0,970.66,1996.0,971.25,972.0,970.0,970.66,1996.0
2020-09-17 14:20:00,970.01,970.02,969.5,969.57,1000.0,970.01,970.02,969.5,969.57,1000.0
2020-09-17 14:25:00,969.17,971.44,965.97,967.04,1120.0,969.17,971.44,965.97,967.04,1120.0
2020-09-17 14:30:00,965.8,970.29,965.8,970.29,1100.0,965.8,970.29,965.8,970.29,1100.0
2020-09-17 14:35:00,969.41,972.71,969.41,970.0,11667.0,969.41,972.71,969.41,970.0,11667.0
2020-09-17 14:40:00,970.95,971.7,970.95,971.0,2374.0,970.95,971.7,970.95,971.0,2374.0
2020-09-17 14:45:00,972.0,972.0,970.92,971.35,9594.0,972.0,972.0,970.92,971.35,9594.0
2020-09-17 14:50:00,970.33,970.33,968.96,969.25,1150.0,970.33,970.33,968.96,969.25,1150.0
2020-09-17 14:55:00,970.29,970.58,969.23,969.23,617.0,970.29,970.58,969.23,969.23,617.0
2020-09-17 15:00:00,968.75,968.97,966.72,968.29,3000.0,968.75,968.97,966.72,968.29,3000.0
2020-09-17 15:05:00,969.06,969.77,969.03,969.7,700.0,969.06,969.77,969.03,969.7,700.0
2020-09-17 15:10:00,970.0,972.24,970.0,971.67,9867.0,970.0,972.24,970.0,971.67,9867.0
2020-09-17 15:15:00,972.49,974.21,971.72,974.06,1500.0,972.49,974.21,971.72,974.06,1500.0
2020-09-17 15:20:00,972.05,972.05,966.85,966.97,2398.0,972.05,972.05,966.85,966.97,2398.0
2020-09-17 15:25:00,966.49,966.87,964.17,965.54,1600.0,966.49,966.87,964.17,965.54,1600.0
2020-09-17 15:30:00,966.55,971.24,964.02,970.07,3197.0,966.55,971.24,964.02,970.07,3197.0
2020-09-17 15:35:00,970.06,975.0,969.29,974.9,4815.0,970.06,975.0,969.29,974.9,4815.0
2020-09-17 15:40:00,974.57,977.53,974.57,976.96,8496.0,974.57,977.53,974.57,976.96,8496.0
2020-09-17 15:45:00,976.73,978.96,975.99,978.58,3810.0,976.73,978.96,975.99,978.58,3810.0
2020-09-17 15:50:00,977.16,981.59,976.57,979.99,11072.0,977.16,981.59,976.57,979.99,11072.0
2020-09-17 15:55:00,979.79,980.87,977.01,980.15,10021.0,979.79,980.87,977.01,980.15,10021.0
2020-09-18 09:30:00,990.0,995.14,987.01,993.12,47836.0,990.0,995.14,987.01,993.12,47836.0
2020-09-18 09:35:00,994.47,995.24,990.0,992.8,9020.0,994.47,995.24,990.0,992.8,9020.0
2020-09-18 09:40:00,992.91,1005.55,991.88,1003.44,7269.0,992.91,1005.55,991.88,1003.44,7269.0
2020-09-18 09:45:00,1002.5,1005.06,993.1,995.0,2783.0,1002.5,1005.06,993.1,995.0,2783.0
2020-09-18 09:50:00,994.0,997.79,988.45,995.5,4169.0,994.0,997.79,988.45,995.5,4169.0
2020-09-18 09:55:00,994.27,998.0,990.47,998.0,5162.0,994.27,998.0,990.47,998.0,5162.0
2020-09-18 10:00:00,998.08,999.48,992.54,996.86,4650.0,998.08,999.48,992.54,996.86,4650.0
2020-09-18 10:05:00,996.81,997.45,996.71,997.0,1100.0,996.81,997.45,996.71,997.0,1100.0
2020-09-18 10:10:00,995.0,996.38,993.79,995.13,2582.0,995.0,996.38,993.79,995.13,2582.0
2020-09-18 10:15:00,994.93,995.32,992.13,992.13,1000.0,994.93,995.32,992.13,992.13,1000.0
2020-09-18 10:20:00,991.81,991.81,988.13,991.02,5375.0,991.81,991.81,988.13,991.02,5375.0
2020-09-18 10:25:00,988.54,988.54,983.54,985.0,4400.0,988.54,988.54,983.54,985.0,4400.0
2020-09-18 10:30:00,984.79,984.79,980.83,982.0,3216.0,984.79,984.79,980.83,982.0,3216.0
2020-09-18 10:35:00,981.45,982.83,979.07,982.83,2033.0,981.45,982.83,979.07,982.83,2033.0
2020-09-18 10:40:00,985.0,989.78,984.93,987.99,1433.0,985.0,989.78,984.93,987.99,1433.0
2020-09-18 10:45:00,986.95,987.87,983.26,986.45,3765.0,986.95,987.87,983.26,986.45,3765.0
2020-09-18 10:50:00,985.63,985.63,980.0,980.0,1300.0,985.63,985.63,980.0,980.0,1300.0
2020-09-18 10:55:00,979.29,981.08,976.34,981.08,2574.0,979.29,981.08,976.34,981.08,2574.0
2020-09-18 11:00:00,980.22,980.22,970.85,977.66,5315.0,980.22,980.22,970.85,977.66,5315.0
2020-09-18 11:05:00,973.85,978.19,972.1,973.96,3412.0,973.85,978.19,972.1,973.96,3412.0
2020-09-18 11:10:00,977.57,977.57,971.02,973.15,1000.0,977.57,977.57,971.02,973.15,1000.0
2020-09-18 11:15:00,975.56,976.76,972.02,975.53,1060.0,975.56,976.76,972.02,975.53,1060.0
2020-09-18 11:20:00,978.41,983.0,977.95,982.02,6949.0,978.41,983.0,977.95,982.02,6949.0
2020-09-18 11:25:00,985.17,986.01,982.18,982.93,1800.0,985.17,986.01,982.18,982.93,1800.0
2020-09-18 11:30:00,983.0,983.0,980.27,980.28,8255.0,983.0,983.0,980.27,980.28,8255.0
2020-09-18 11:35:00,978.43,979.25,975.3,978.0,1368.0,978.43,979.25,975.3,978.0,1368.0
2020-09-18 11:40:00,977.99,977.99,974.24,974.59,1010.0,977.99,977.99,974.24,974.59,1010.0
2020-09-18 11:45:00,976.46,980.84,976.46,978.15,4682.0,976.46,980.84,976.46,978.15,4682.0
2020-09-18 11:50:00,981.97,981.97,976.0,977.88,1319.0,981.97,981.97,976.0,977.88,1319.0
2020-09-18 11:55:00,976.57,979.66,976.56,979.66,1000.0,976.57,979.66,976.56,979.66,1000.0
2020-09-18 12:00:00,979.01,979.01,977.82,977.82,300.0,979.01,979.01,977.82,977.82,300.0
2020-09-18 12:05:00,978.99,982.11,978.66,982.1,578.0,978.99,982.11,978.66,982.1,578.0
2020-09-18 12:10:00,982.26,982.26,977.51,977.51,900.0,982.26,982.26,977.51,977.51,900.0
2020-09-18 12:15:00,976.27,976.79,975.0,976.17,2600.0,976.27,976.79,975.0,976.17,2600.0
2020-09-18 12:20:00,977.5,978.01,975.0,975.86,2778.0,977.5,978.01,975.0,975.86,2778.0
2020-09-18 12:25:00,976.15,978.0,975.55,975.99,5100.0,976.15,978.0,975.55,975.99,5100.0
2020-09-18 12:30:00,976.58,976.58,975.0,975.43,1290.0,976.58,976.58,975.0,975.43,1290.0
2020-09-18 12:35:00,975.0,976.42,974.92,975.66,2100.0,975.0,976.42,974.92,975.66,2100.0
2020-09-18 12:40:00,975.0,977.78,974.68,977.78,2301.0,975.0,977.78,974.68,977.78,2301.0
2020-09-18 12:45:00,978.28,980.0,977.04,980.0,3521.0,978.28,980.0,977.04,980.0,3521.0
2020-09-18 12:50:00,979.02,980.31,979.02,980.31,15774.0,979.02,980.31,979.02,980.31,15774.0
2020-09-18 12:55:00,978.48,978.76,978.46,978.75,802.0,978.48,978.76,978.46,978.75,802.0
2020-09-18 13:00:00,978.39,981.48,978.39,981.48,1316.0,978.39,981.48,978.39,981.48,1316.0
2020-09-18 13:05:00,979.98,981.98,979.41,980.05,3512.0,979.98,981.98,979.41,980.05,3512.0
2020-09-18 13:10:00,979.57,982.17,979.57,980.2,1285.0,979.57,982.17,979.57,980.2,1285.0
2020-09-18 13:15:00,982.38,983.8,980.0,980.01,1100.0,982.38,983.8,980.0,980.01,1100.0
2020-09-18 13:20:00,980.01,985.98,980.01,983.01,1100.0,980.01,985.98,980.01,983.01,1100.0
2020-09-18 13:25:00,981.23,984.43,979.5,980.74,6367.0,981.23,984.43,979.5,980.74,6367.0
2020-09-18 13:30:00,980.0,983.99,979.12,983.99,2336.0,980.0,983.99,979.12,983.99,2336.0
2020-09-18 13:35:00,981.58,981.58,979.67,980.28,700.0,981.58,981.58,979.67,980.28,700.0
2020-09-18 13:40:00,983.0,987.72,982.99,987.72,500.0,983.0,987.72,982.99,987.72,500.0
2020-09-18 13:45:00,989.49,989.49,986.76,988.37,1215.0,989.49,989.49,986.76,988.37,1215.0
2020-09-18 13:50:00,988.38,993.86,987.79,990.0,2500.0,988.38,993.86,987.79,990.0,2500.0
2020-09-18 13:55:00,990.13,993.0,988.62,988.62,8344.0,990.13,993.0,988.62,988.62,8344.0
2020-09-18 14:00:00,988.38,992.55,987.32,992.54,2808.0,988.38,992.55,987.32,992.54,2808.0
2020-09-18 14:05:00,992.7,995.0,990.4,992.18,4634.0,992.7,995.0,990.4,992.18,4634.0
2020-09-18 14:10:00,992.66,995.39,991.4,992.95,3410.0,992.66,995.39,991.4,992.95,3410.0
2020-09-18 14:15:00,992.96,992.96,989.37,990.0,5201.0,992.96,992.96,989.37,990.0,5201.0
2020-09-18 14:20:00,989.45,995.82,989.44,993.63,4630.0,989.45,995.82,989.44,993.63,4630.0
2020-09-18 14:25:00,993.44,994.9,992.58,993.86,2300.0,993.44,994.9,992.58,993.86,2300.0
2020-09-18 14:30:00,994.63,998.08,994.63,998.08,6097.0,994.63,998.08,994.63,998.08,6097.0
2020-09-18 14:35:00,995.82,998.41,993.54,994.86,2205.0,995.82,998.41,993.54,994.86,2205.0
2020-09-18 14:40:00,995.03,996.1,991.42,992.05,2368.0,995.03,996.1,991.42,992.05,2368.0
2020-09-18 14:45:00,992.03,995.32,992.03,995.32,1200.0,992.03,995.32,992.03,995.32,1200.0
2020-09-18 14:50:00,995.0,997.08,993.93,996.26,1850.0,995.0,997.08,993.93,996.26,1850.0
2020-09-18 14:55:00,996.99,997.12,995.47,997.12,2534.0,996.99,997.12,995.47,997.12,2534.0
2020-09-18 15:00:00,995.98,998.08,995.02,998.08,1573.0,995.98,998.08,995.02,998.08,1573.0
2020-09-18 15:05:00,996.54,997.14,995.38,995.43,1400.0,996.54,997.14,995.38,995.43,1400.0
2020-09-18 15:10:00,996.05,997.49,994.25,996.3,1500.0,996.05,997.49,994.25,996.3,1500.0
2020-09-18 15:15:00,995.35,996.73,994.57,995.46,2200.0,995.35,996.73,994.57,995.46,2200.0
2020-09-18 15:20:00,995.45,998.0,994.81,998.0,2002.0,995.45,998.0,994.81,998.0,2002.0
2020-09-18 15:25:00,998.82,999.48,997.06,998.38,2715.0,998.82,999.48,997.06,998.38,2715.0
2020-09-18 15:30:00,999.95,1001.62,999.5,1000.83,4960.0,999.95,1001.62,999.5,1000.83,4960.0
2020-09-18 15:35:00,1001.53,1002.43,999.54,1000.24,3525.0,1001.53,1002.43,999.54,1000.24,3525.0
2020-09-18 15:40:00,1000.26,1001.35,998.97,999.7,4800.0,1000.26,1001.35,998.97,999.7,4800.0
2020-09-18 15:45:00,1000.13,1001.33,999.56,1000.0,2800.0,1000.13,1001.33,999.56,1000.0,2800.0
2020-09-18 15:50:00,999.42,1000.0,993.31,1000.0,8277.0,999.42,1000.0,993.31,1000.0,8277.0
2020-09-18 15:55:00,999.23,1003.0,996.34,998.12,10295.0,999.23,1003.0,996.34,998.12,10295.0
2020-09-21 09:30:00,984.39,993.0,983.3,991.98,6663.0,984.39,993.0,983.3,991.98,6663.0
2020-09-21 09:35:00,990.35,990.35,982.7,983.54,7043.0,990.35,990.35,982.7,983.54,7043.0
2020-09-21 09:40:00,981.83,983.99,975.38,983.17,5102.0,981.83,983.99,975.38,983.17,5102.0
2020-09-21 09:45:00,980.39,993.37,980.39,993.37,15198.0,980.39,993.37,980.39,993.37,15198.0
2020-09-21 09:50:00,992.99,994.84,991.21,993.38,3280.0,992.99,994.84,991.21,993.38,3280.0
2020-09-21 09:55:00,992.02,992.73,986.88,992.73,2847.0,992.02,992.73,986.88,992.73,2847.0
2020-09-21 10:00:00,994.49,994.49,987.18,989.4,3075.0,994.49,994.49,987.18,989.4,3075.0
2020-09-21 10:05:00,988.4,988.42,985.01,986.55,3400.0,988.4,988.42,985.01,986.55,3400.0
2020-09-21 10:10:00,986.82,988.54,982.08,985.49,4091.0,986.82,988.54,982.08,985.49,4091.0
2020-09-21 10:15:00,984.13,985.0,972.72,972.72,3723.0,984.13,985.0,972.72,972.72,3723.0
2020-09-21 10:20:00,978.6,984.04,971.05,974.0,2000.0,978.6,984.04,971.05,974.0,2000.0
2020-09-21 10:25:00,975.02,978.26,968.75,971.65,3022.0,975.02,978.26,968.75,971.65,3022.0
2020-09-21 10:30:00,970.55,975.0,966.74,974.0,3800.0,970.55,975.0,966.74,974.0,3800.0
2020-09-21 10:35:00,975.4,975.41,970.33,970.33,900.0,975.4,975.41,970.33,970.33,900.0
2020-09-21 10:40:00,971.18,972.58,969.53,969.53,1599.0,971.18,972.58,969.53,969.53,1599.0
2020-09-21 10:45:00,969.29,974.78,969.29,974.78,800.0,969.29,974.78,969.29,974.78,800.0
2020-09-21 10:50:00,977.66,978.0,977.57,977.57,628.0,977.66,978.0,977.57,977.57,628.0
2020-09-21 10:55:00,976.97,978.29,976.62,978.29,900.0,976.97,978.29,976.62,978.29,900.0
2020-09-21 11:00:00,983.0,983.0,983.0,983.0,100.0,983.0,983.0,983.0,983.0,100.0
2020-09-21 11:05:00,984.0,988.45,984.0,987.32,2384.0,984.0,988.45,984.0,987.32,2384.0
2020-09-21 11:10:00,989.71,989.71,982.67,982.67,1740.0,989.71,989.71,982.67,982.67,1740.0
2020-09-21 11:15:00,983.13,983.96,978.21,979.93,1203.0,983.13,983.96,978.21,979.93,1203.0
2020-09-21 11:20:00,982.33,982.72,979.43,982.72,700.0,982.33,982.72,979.43,982.72,700.0
2020-09-21 11:25:00,981.0,982.34,980.65,980.66,400.0,981.0,982.34,980.65,980.66,400.0
2020-09-21 11:30:00,983.96,985.0,982.03,983.2,1356.0,983.96,985.0,982.03,983.2,1356.0
2020-09-21 11:35:00,981.9,985.34,981.89,983.36,600.0,981.9,985.34,981.89,983.36,600.0
2020-09-21 11:40:00,983.2,985.77,983.19,985.77,500.0,983.2,985.77,983.19,985.77,500.0
2020-09-21 11:45:00,984.03,988.9,984.02,987.0,1290.0,984.03,988.9,984.02,987.0,1290.0
2020-09-21 11:50:00,986.63,986.79,984.9,986.55,1103.0,986.63,986.79,984.9,986.55,1103.0
2020-09-21 11:55:00,986.71,991.4,985.81,990.05,2590.0,986.71,991.4,985.81,990.05,2590.0
2020-09-21 12:00:00,990.18,991.82,989.99,990.34,1403.0,990.18,991.82,989.99,990.34,1403.0
2020-09-21 12:05:00,991.2,997.1,991.04,995.18,2061.0,991.2,997.1,991.04,995.18,2061.0
2020-09-21 12:10:00,994.34,994.99,993.39,993.4,600.0,994.34,994.99,993.39,993.4,600.0
2020-09-21 12:15:00,993.25,994.58,992.29,993.83,2245.0,993.25,994.58,992.29,993.83,2245.0
2020-09-21 12:20:00,996.0,996.73,992.27,995.37,3877.0,996.0,996.73,992.27,995.37,3877.0
2020-09-21 12:25:00,995.38,1002.0,995.38,1001.46,4483.0,995.38,1002.0,995.38,1001.46,4483.0
2020-09-21 12:30:00,999.69,999.99,995.83,995.83,2008.0,999.69,999.99,995.83,995.83,2008.0
2020-09-21 12:35:00,998.44,998.44,995.4,995.4,1100.0,998.44,998.44,995.4,995.4,1100.0
2020-09-21 12:40:00,996.84,999.71,996.12,998.06,1850.0,996.84,999.71,996.12,998.06,1850.0
2020-09-21 12:45:00,997.8,997.8,995.4,996.73,1100.0,997.8,997.8,995.4,996.73,1100.0
2020-09-21 12:50:00,994.65,999.13,994.65,999.13,800.0,994.65,999.13,994.65,999.13,800.0
2020-09-21 12:55:00,999.14,999.55,996.79,997.5,1283.0,999.14,999.55,996.79,997.5,1283.0
2020-09-21 13:00:00,997.65,997.65,995.14,995.14,1947.0,997.65,997.65,995.14,995.14,1947.0
2020-09-21 13:05:00,994.0,996.1,994.0,995.0,1522.0,994.0,996.1,994.0,995.0,1522.0
2020-09-21 13:10:00,995.0,996.12,994.93,995.04,1300.0,995.0,996.12,994.93,995.04,1300.0
2020-09-21 13:15:00,996.98,997.29,996.25,996.26,400.0,996.98,997.29,996.25,996.26,400.0
2020-09-21 13:20:00,996.74,998.46,996.47,997.5,2482.0,996.74,998.46,996.47,997.5,2482.0
2020-09-21 13:25:00,997.53,1001.72,997.52,1001.72,1310.0,997.53,1001.72,997.52,1001.72,1310.0
2020-09-21 13:30:00,1001.36,1004.52,1001.36,1004.52,349.0,1001.36,1004.52,1001.36,1004.52,349.0
2020-09-21 13:35:00,1003.25,1003.54,1001.71,1001.71,1425.0,1003.25,1003.54,1001.71,1001.71,1425.0
2020-09-21 13:40:00,1001.58,1001.95,998.29,998.29,2300.0,1001.58,1001.95,998.29,998.29,2300.0
2020-09-21 13:45:00,998.01,998.78,997.2,998.78,900.0,998.01,998.78,997.2,998.78,900.0
2020-09-21 13:50:00,997.49,997.49,997.21,997.22,200.0,997.49,997.49,997.21,997.22,200.0
2020-09-21 13:55:00,995.76,997.92,994.74,995.8,1303.0,995.76,997.92,994.74,995.8,1303.0
2020-09-21 14:00:00,997.16,999.27,997.16,998.86,1509.0,997.16,999.27,997.16,998.86,1509.0
2020-09-21 14:05:00,998.35,999.8,996.55,996.56,600.0,998.35,999.8,996.55,996.56,600.0
2020-09-21 14:10:00,996.32,996.32,993.58,993.58,667.0,996.32,996.32,993.58,993.58,667.0
2020-09-21 14:15:00,993.45,994.21,991.25,994.21,723.0,993.45,994.21,991.25,994.21,723.0
2020-09-21 14:20:00,993.27,995.79,993.27,994.89,670.0,993.27,995.79,993.27,994.89,670.0
2020-09-21 14:25:00,994.29,996.0,994.29,996.0,200.0,994.29,996.0,994.29,996.0,200.0
2020-09-21 14:30:00,993.85,995.55,993.85,993.87,710.0,993.85,995.55,993.85,993.87,710.0
2020-09-21 14:35:00,992.67,994.24,992.11,993.15,1095.0,992.67,994.24,992.11,993.15,1095.0
2020-09-21 14:40:00,993.69,995.13,993.03,994.25,900.0,993.69,995.13,993.03,994.25,900.0
2020-09-21 14:45:00,993.12,994.24,990.0,990.0,2200.0,993.12,994.24,990.0,990.0,2200.0
2020-09-21 14:50:00,990.0,992.45,990.0,991.87,1900.0,990.0,992.45,990.0,991.87,1900.0
2020-09-21 14:55:00,995.65,996.57,993.35,995.74,1400.0,995.65,996.57,993.35,995.74,1400.0
2020-09-21 15:00:00,995.0,996.66,994.8,996.66,1210.0,995.0,996.66,994.8,996.66,1210.0
2020-09-21 15:05:00,995.61,997.07,995.53,997.07,1140.0,995.61,997.07,995.53,997.07,1140.0
2020-09-21 15:10:00,996.75,996.76,995.75,995.75,300.0,996.75,996.76,995.75,995.75,300.0
2020-09-21 15:15:00,995.75,1000.25,995.75,1000.25,1152.0,995.75,1000.25,995.75,1000.25,1152.0
2020-09-21 15:20:00,998.75,999.87,997.78,998.91,2775.0,998.75,999.87,997.78,998.91,2775.0
2020-09-21 15:25:00,998.05,998.25,996.99,997.29,2411.0,998.05,998.25,996.99,997.29,2411.0
2020-09-21 15:30:00,998.05,998.61,994.28,996.41,2000.0,998.05,998.61,994.28,996.41,2000.0
2020-09-21 15:35:00,998.45,1002.81,998.45,1001.11,1210.0,998.45,1002.81,998.45,1001.11,1210.0
2020-09-21 15:40:00,1001.15,1005.31,1001.15,1005.31,1706.0,1001.15,1005.31,1001.15,1005.31,1706.0
2020-09-21 15:45:00,1004.43,1009.98,1003.44,1006.09,4147.0,1004.43,1009.98,1003.44,1006.09,4147.0
2020-09-21 15:50:00,1005.85,1010.0,1005.5,1009.34,3910.0,1005.85,1010.0,1005.5,1009.34,3910.0
2020-09-21 15:55:00,1007.0,1012.14,1007.0,1011.02,9579.0,1007.0,1012.14,1007.0,1011.02,9579.0
2020-09-22 09:30:00,1023.0,1050.0,1020.66,1032.06,33360.0,1023.0,1050.0,1020.66,1032.06,33360.0
2020-09-22 09:35:00,1030.0,1031.87,1012.01,1020.39,11193.0,1030.0,1031.87,1012.01,1020.39,11193.0
2020-09-22 09:40:00,1023.56,1026.48,1017.5,1018.12,10429.0,1023.56,1026.48,1017.5,1018.12,10429.0
2020-09-22 09:45:00,1017.41,1018.11,1011.01,1017.41,3685.0,1017.41,1018.11,1011.01,1017.41,3685.0
2020-09-22 09:50:00,1017.42,1019.47,1014.02,1018.36,4746.0,1017.42,1019.47,1014.02,1018.36,4746.0
2020-09-22 09:55:00,1018.15,1024.82,1018.14,1024.82,2620.0,1018.15,1024.82,1018.14,1024.82,2620.0
2020-09-22 10:00:00,1026.0,1028.15,1021.28,1022.96,4028.0,1026.0,1028.15,1021.28,1022.96,4028.0
2020-09-22 10:05:00,1024.02,1025.55,1020.65,1022.16,1800.0,1024.02,1025.55,1020.65,1022.16,1800.0
2020-09-22 10:10:00,1024.52,1028.18,1024.51,1024.84,1700.0,1024.52,1028.18,1024.51,1024.84,1700.0
2020-09-22 10:15:00,1028.05,1028.27,1019.43,1021.46,2214.0,1028.05,1028.27,1019.43,1021.46,2214.0
2020-09-22 10:20:00,1020.81,1026.11,1018.97,1021.68,900.0,1020.81,1026.11,1018.97,1021.68,900.0
2020-09-22 10:25:00,1022.91,1026.71,1022.18,1026.71,1020.0,1022.91,1026.71,1022.18,1026.71,1020.0
2020-09-22 10:30:00,1024.84,1026.57,1022.59,1022.59,1900.0,1024.84,1026.57,1022.59,1022.59,1900.0
2020-09-22 10:35:00,1022.9,1023.08,1019.98,1021.26,1074.0,1022.9,1023.08,1019.98,1021.26,1074.0
2020-09-22 10:40:00,1020.9,1024.34,1017.54,1020.33,1611.0,1020.9,1024.34,1017.54,1020.33,1611.0
2020-09-22 10:45:00,1018.78,1020.37,1017.5,1019.0,4723.0,1018.78,1020.37,1017.5,1019.0,4723.0
2020-09-22 10:50:00,1020.25,1026.3,1017.88,1026.3,3350.0,1020.25,1026.3,1017.88,1026.3,3350.0
2020-09-22 10:55:00,1026.51,1026.65,1021.33,1021.33,1801.0,1026.51,1026.65,1021.33,1021.33,1801.0
2020-09-22 11:00:00,1023.97,1023.97,1016.15,1016.92,1900.0,1023.97,1023.97,1016.15,1016.92,1900.0
2020-09-22 11:05:00,1019.38,1019.84,1012.95,1016.5,1800.0,1019.38,1019.84,1012.95,1016.5,1800.0
2020-09-22 11:10:00,1016.74,1019.74,1016.43,1019.72,1400.0,1016.74,1019.74,1016.43,1019.72,1400.0
2020-09-22 11:15:00,1018.58,1023.88,1018.58,1023.84,2025.0,1018.58,1023.88,1018.58,1023.84,2025.0
2020-09-22 11:20:00,1026.0,1026.0,1021.55,1025.69,2600.0,1026.0,1026.0,1021.55,1025.69,2600.0
2020-09-22 11:25:00,1024.79,1027.1,1023.45,1024.71,2600.0,1024.79,1027.1,1023.45,1024.71,2600.0
2020-09-22 11:30:00,1024.12,1024.87,1018.64,1019.89,1507.0,1024.12,1024.87,1018.64,1019.89,1507.0
2020-09-22 11:35:00,1015.22,1022.0,1015.22,1019.73,700.0,1015.22,1022.0,1015.22,1019.73,700.0
2020-09-22 11:40:00,1021.17,1023.83,1021.07,1023.83,1000.0,1021.17,1023.83,1021.07,1023.83,1000.0
2020-09-22 11:45:00,1023.84,1023.87,1022.06,1023.87,1120.0,1023.84,1023.87,1022.06,1023.87,1120.0
2020-09-22 11:50:00,1024.13,1024.83,1022.78,1024.75,1757.0,1024.13,1024.83,1022.78,1024.75,1757.0
2020-09-22 11:55:00,1025.5,1029.21,1025.43,1029.21,2673.0,1025.5,1029.21,1025.43,1029.21,2673.0
2020-09-22 12:00:00,1028.71,1033.35,1028.71,1033.13,2856.0,1028.71,1033.35,1028.71,1033.13,2856.0
2020-09-22 12:05:00,1034.18,1036.48,1033.63,1033.63,1900.0,1034.18,1036.48,1033.63,1033.63,1900.0
2020-09-22 12:10:00,1034.87,1039.61,1034.35,1039.43,2185.0,1034.87,1039.61,1034.35,1039.43,2185.0
2020-09-22 12:15:00,1038.73,1040.32,1037.41,1040.32,4780.0,1038.73,1040.32,1037.41,1040.32,4780.0
2020-09-22 12:20:00,1039.63,1040.92,1037.35,1040.4,6992.0,1039.63,1040.92,1037.35,1040.4,6992.0
2020-09-22 12:25:00,1040.74,1041.31,1038.53,1040.5,3920.0,1040.74,1041.31,1038.53,1040.5,3920.0
2020-09-22 12:30:00,1040.14,1043.35,1040.08,1041.86,5200.0,1040.14,1043.35,1040.08,1041.86,5200.0
2020-09-22 12:35:00,1041.96,1042.38,1039.88,1040.41,3630.0,1041.96,1042.38,1039.88,1040.41,3630.0
2020-09-22 12:40:00,1039.5,1040.14,1033.88,1040.14,3451.0,1039.5,1040.14,1033.88,1040.14,3451.0
2020-09-22 12:45:00,1039.21,1039.83,1037.34,1038.24,3402.0,1039.21,1039.83,1037.34,1038.24,3402.0
2020-09-22 12:50:00,1039.0,1042.0,1039.0,1039.98,3700.0,1039.0,1042.0,1039.0,1039.98,3700.0
2020-09-22 12:55:00,1039.13,1039.66,1035.57,1039.66,3490.0,1039.13,1039.66,1035.57,1039.66,3490.0
2020-09-22 13:00:00,1039.72,1040.07,1038.54,1039.48,2300.0,1039.72,1040.07,1038.54,1039.48,2300.0
2020-09-22 13:05:00,1041.05,1041.83,1040.01,1040.52,800.0,1041.05,1041.83,1040.01,1040.52,800.0
2020-09-22 13:10:00,1042.0,1052.0,1042.0,1050.0,13594.0,1042.0,1052.0,1042.0,1050.0,13594.0
2020-09-22 13:15:00,1049.1,1049.54,1045.0,1046.8,3246.0,1049.1,1049.54,1045.0,1046.8,3246.0
2020-09-22 13:20:00,1048.6,1048.6,1045.52,1048.21,1600.0,1048.6,1048.6,1045.52,1048.21,1600.0
2020-09-22 13:25:00,1047.01,1050.97,1046.6,1046.6,4268.0,1047.01,1050.97,1046.6,1046.6,4268.0
2020-09-22 13:30:00,1046.01,1050.85,1042.7,1044.55,2800.0,1046.01,1050.85,1042.7,1044.55,2800.0
2020-09-22 13:35:00,1044.29,1049.67,1044.29,1048.26,3205.0,1044.29,1049.67,1044.29,1048.26,3205.0
2020-09-22 13:40:00,1048.53,1049.45,1046.42,1046.61,2350.0,1048.53,1049.45,1046.42,1046.61,2350.0
2020-09-22 13:45:00,1046.71,1048.39,1046.71,1047.91,1230.0,1046.71,1048.39,1046.71,1047.91,1230.0
2020-09-22 13:50:00,1048.99,1049.04,1047.84,1048.62,1700.0,1048.99,1049.04,1047.84,1048.62,1700.0
2020-09-22 13:55:00,1048.08,1051.57,1048.07,1051.03,2412.0,1048.08,1051.57,1048.07,1051.03,2412.0
2020-09-22 14:00:00,1051.71,1054.97,1050.77,1052.28,3283.0,1051.71,1054.97,1050.77,1052.28,3283.0
2020-09-22 14:05:00,1052.78,1054.35,1052.39,1052.46,3475.0,1052.78,1054.35,1052.39,1052.46,3475.0
2020-09-22 14:10:00,1051.62,1051.62,1048.55,1050.69,1560.0,1051.62,1051.62,1048.55,1050.69,1560.0
2020-09-22 14:15:00,1051.11,1052.11,1049.98,1051.67,1300.0,1051.11,1052.11,1049.98,1051.67,1300.0
2020-09-22 14:20:00,1049.76,1051.64,1048.04,1048.04,1580.0,1049.76,1051.64,1048.04,1048.04,1580.0
2020-09-22 14:25:00,1045.2,1053.1,1045.2,1052.89,1525.0,1045.2,1053.1,1045.2,1052.89,1525.0
2020-09-22 14:30:00,1052.92,1053.19,1049.58,1049.58,1300.0,1052.92,1053.19,1049.58,1049.58,1300.0
2020-09-22 14:35:00,1047.86,1051.03,1046.47,1051.03,1600.0,1047.86,1051.03,1046.47,1051.03,1600.0
2020-09-22 14:40:00,1053.43,1053.44,1049.31,1051.77,2500.0,1053.43,1053.44,1049.31,1051.77,2500.0
2020-09-22 14:45:00,1051.51,1053.64,1049.91,1053.64,1799.0,1051.51,1053.64,1049.91,1053.64,1799.0
2020-09-22 14:50:00,1051.87,1053.22,1050.62,1051.83,2000.0,1051.87,1053.22,1050.62,1051.83,2000.0
2020-09-22 14:55:00,1051.89,1053.96,1051.46,1052.28,1200.0,1051.89,1053.96,1051.46,1052.28,1200.0
2020-09-22 15:00:00,1049.92,1051.7,1049.56,1050.8,1200.0,1049.92,1051.7,1049.56,1050.8,1200.0
2020-09-22 15:05:00,1051.61,1054.0,1051.61,1052.03,1250.0,1051.61,1054.0,1051.61,1052.03,1250.0
2020-09-22 15:10:00,1051.7,1051.71,1049.95,1049.99,600.0,1051.7,1051.71,1049.95,1049.99,600.0
2020-09-22 15:15:00,1048.95,1052.87,1047.4,1050.81,1700.0,1048.95,1052.87,1047.4,1050.81,1700.0
2020-09-22 15:20:00,1052.03,1052.03,1050.5,1050.52,1000.0,1052.03,1052.03,1050.5,1050.52,1000.0
2020-09-22 15:25:00,1049.7,1052.75,1049.7,1052.74,700.0,1049.7,1052.75,1049.7,1052.74,700.0
2020-09-22 15:30:00,1053.37,1053.79,1049.92,1053.34,3212.0,1053.37,1053.79,1049.92,1053.34,3212.0
2020-09-22 15:35:00,1053.99,1056.88,1052.36,1054.51,5609.0,1053.99,1056.88,1052.36,1054.51,5609.0
2020-09-22 15:40:00,1055.43,1056.99,1055.43,1056.75,3500.0,1055.43,1056.99,1055.43,1056.75,3500.0
2020-09-22 15:45:00,1056.46,1058.51,1054.31,1058.51,5566.0,1056.46,1058.51,1054.31,1058.51,5566.0
2020-09-22 15:50:00,1057.4,1060.0,1053.94,1060.0,14682.0,1057.4,1060.0,1053.94,1060.0,14682.0
2020-09-22 15:55:00,1060.0,1061.92,1055.65,1060.97,25168.0,1060.0,1061.92,1055.65,1060.97,25168.0
2020-09-23 09:30:00,1070.04,1072.72,1054.29,1054.29,13773.0,1070.04,1072.72,1054.29,1054.29,13773.0
2020-09-23 09:35:00,1056.0,1058.5,1050.0,1056.31,4140.0,1056.0,1058.5,1050.0,1056.31,4140.0
2020-09-23 09:40:00,1055.5,1059.98,1054.45,1056.15,4712.0,1055.5,1059.98,1054.45,1056.15,4712.0
2020-09-23 09:45:00,1055.09,1055.09,1048.21,1050.02,1573.0,1055.09,1055.09,1048.21,1050.02,1573.0
2020-09-23 09:50:00,1054.49,1054.49,1046.0,1046.0,800.0,1054.49,1054.49,1046.0,1046.0,800.0
2020-09-23 09:55:00,1048.0,1049.0,1042.65,1042.65,2220.0,1048.0,1049.0,1042.65,1042.65,2220.0
2020-09-23 10:00:00,1045.01,1049.14,1038.4,1045.01,3471.0,1045.01,1049.14,1038.4,1045.01,3471.0
2020-09-23 10:05:00,1044.46,1046.62,1041.0,1042.74,3395.0,1044.46,1046.62,1041.0,1042.74,3395.0
2020-09-23 10:10:00,1042.74,1049.48,1040.31,1042.46,3077.0,1042.74,1049.48,1040.31,1042.46,3077.0
2020-09-23 10:15:00,1045.58,1045.58,1037.77,1037.77,2395.0,1045.58,1045.58,1037.77,1037.77,2395.0
2020-09-23 10:20:00,1037.0,1042.84,1037.0,1040.6,1169.0,1037.0,1042.84,1037.0,1040.6,1169.0
2020-09-23 10:25:00,1040.25,1046.47,1039.5,1045.04,4560.0,1040.25,1046.47,1039.5,1045.04,4560.0
2020-09-23 10:30:00,1046.68,1049.04,1043.5,1044.21,3712.0,1046.68,1049.04,1043.5,1044.21,3712.0
2020-09-23 10:35:00,1039.56,1041.48,1037.56,1040.61,1450.0,1039.56,1041.48,1037.56,1040.61,1450.0
2020-09-23 10:40:00,1041.65,1045.29,1041.65,1045.29,1800.0,1041.65,1045.29,1041.65,1045.29,1800.0
2020-09-23 10:45:00,1045.65,1047.0,1044.01,1045.0,2386.0,1045.65,1047.0,1044.01,1045.0,2386.0
2020-09-23 10:50:00,1045.68,1048.0,1045.0,1048.0,1849.0,1045.68,1048.0,1045.0,1048.0,1849.0
2020-09-23 10:55:00,1046.11,1046.71,1040.25,1040.25,1900.0,1046.11,1046.71,1040.25,1040.25,1900.0
2020-09-23 11:00:00,1044.31,1044.32,1042.0,1042.0,700.0,1044.31,1044.32,1042.0,1042.0,700.0
2020-09-23 11:05:00,1042.43,1045.32,1041.58,1044.77,600.0,1042.43,1045.32,1041.58,1044.77,600.0
2020-09-23 11:10:00,1045.0,1045.0,1043.03,1043.42,1000.0,1045.0,1045.0,1043.03,1043.42,1000.0
2020-09-23 11:15:00,1041.9,1045.74,1041.9,1043.5,1100.0,1041.9,1045.74,1041.9,1043.5,1100.0
2020-09-23 11:20:00,1042.0,1043.52,1041.84,1043.33,500.0,1042.0,1043.52,1041.84,1043.33,500.0
2020-09-23 11:25:00,1042.27,1044.9,1038.75,1044.04,1300.0,1042.27,1044.9,1038.75,1044.04,1300.0
2020-09-23 11:30:00,1040.39,1040.48,1037.77,1037.77,500.0,1040.39,1040.48,1037.77,1037.77,500.0
2020-09-23 11:35:00,1035.5,1039.49,1034.98,1039.49,1192.0,1035.5,1039.49,1034.98,1039.49,1192.0
2020-09-23 11:40:00,1039.29,1039.29,1036.53,1036.53,901.0,1039.29,1039.29,1036.53,1036.53,901.0
2020-09-23 11:45:00,1038.38,1038.38,1033.04,1035.95,300.0,1038.38,1038.38,1033.04,1035.95,300.0
2020-09-23 11:50:00,1037.52,1040.0,1033.8,1040.0,6447.0,1037.52,1040.0,1033.8,1040.0,6447.0
2020-09-23 11:55:00,1036.38,1038.42,1031.72,1032.45,4900.0,1036.38,1038.42,1031.72,1032.45,4900.0
2020-09-23 12:00:00,1037.95,1037.96,1035.04,1035.1,400.0,1037.95,1037.96,1035.04,1035.1,400.0
2020-09-23 12:05:00,1033.0,1035.51,1032.62,1034.07,1298.0,1033.0,1035.51,1032.62,1034.07,1298.0
2020-09-23 12:10:00,1037.0,1037.48,1031.52,1031.52,918.0,1037.0,1037.48,1031.52,1031.52,918.0
2020-09-23 12:15:00,1034.52,1037.19,1034.52,1036.33,1003.0,1034.52,1037.19,1034.52,1036.33,1003.0
2020-09-23 12:20:00,1034.03,1034.03,1031.5,1032.53,800.0,1034.03,1034.03,1031.5,1032.53,800.0
2020-09-23 12:25:00,1033.69,1033.96,1033.69,1033.95,200.0,1033.69,1033.96,1033.69,1033.95,200.0
2020-09-23 12:30:00,1035.93,1037.99,1033.57,1033.73,4046.0,1035.93,1037.99,1033.57,1033.73,4046.0
2020-09-23 12:35:00,1033.87,1033.87,1033.19,1033.23,1000.0,1033.87,1033.87,1033.19,1033.23,1000.0
2020-09-23 12:40:00,1033.23,1039.0,1033.22,1037.69,6775.0,1033.23,1039.0,1033.22,1037.69,6775.0
2020-09-23 12:45:00,1038.27,1041.77,1037.0,1041.77,2300.0,1038.27,1041.77,1037.0,1041.77,2300.0
2020-09-23 12:50:00,1040.37,1040.37,1039.04,1039.04,200.0,1040.37,1040.37,1039.04,1039.04,200.0
2020-09-23 12:55:00,1040.09,1045.0,1040.09,1044.99,1263.0,1040.09,1045.0,1040.09,1044.99,1263.0
2020-09-23 13:00:00,1044.0,1044.64,1039.45,1039.46,1457.0,1044.0,1044.64,1039.45,1039.46,1457.0
2020-09-23 13:05:00,1039.55,1045.52,1039.34,1043.8,2857.0,1039.55,1045.52,1039.34,1043.8,2857.0
2020-09-23 13:10:00,1047.09,1047.09,1041.31,1044.15,800.0,1047.09,1047.09,1041.31,1044.15,800.0
2020-09-23 13:15:00,1045.28,1045.96,1043.9,1043.9,452.0,1045.28,1045.96,1043.9,1043.9,452.0
2020-09-23 13:20:00,1045.68,1049.73,1045.44,1049.73,1026.0,1045.68,1049.73,1045.44,1049.73,1026.0
2020-09-23 13:25:00,1046.57,1046.57,1046.34,1046.5,500.0,1046.57,1046.57,1046.34,1046.5,500.0
2020-09-23 13:30:00,1049.07,1049.08,1048.17,1048.17,200.0,1049.07,1049.08,1048.17,1048.17,200.0
2020-09-23 13:35:00,1047.07,1047.08,1044.01,1045.0,700.0,1047.07,1047.08,1044.01,1045.0,700.0
2020-09-23 13:40:00,1045.0,1045.76,1043.83,1044.27,1200.0,1045.0,1045.76,1043.83,1044.27,1200.0
2020-09-23 13:45:00,1044.01,1045.96,1042.14,1045.28,1355.0,1044.01,1045.96,1042.14,1045.28,1355.0
2020-09-23 13:50:00,1043.79,1045.57,1039.99,1041.36,2033.0,1043.79,1045.57,1039.99,1041.36,2033.0
2020-09-23 13:55:00,1040.27,1040.32,1036.1,1038.7,1951.0,1040.27,1040.32,1036.1,1038.7,1951.0
2020-09-23 14:00:00,1036.27,1037.11,1035.63,1036.3,1400.0,1036.27,1037.11,1035.63,1036.3,1400.0
2020-09-23 14:05:00,1036.49,1037.37,1034.79,1034.88,1016.0,1036.49,1037.37,1034.79,1034.88,1016.0
2020-09-23 14:10:00,1035.0,1035.4,1032.0,1033.62,2584.0,1035.0,1035.4,1032.0,1033.62,2584.0
2020-09-23 14:15:00,1033.66,1033.67,1026.06,1027.0,2693.0,1033.66,1033.67,1026.06,1027.0,2693.0
2020-09-23 14:20:00,1029.0,1030.0,1026.53,1028.35,1049.0,1029.0,1030.0,1026.53,1028.35,1049.0
2020-09-23 14:25:00,1029.5,1030.0,1027.43,1027.52,1400.0,1029.5,1030.0,1027.43,1027.52,1400.0
2020-09-23 14:30:00,1028.59,1030.93,1026.23,1030.41,1500.0,1028.59,1030.93,1026.23,1030.41,1500.0
2020-09-23 14:35:00,1029.21,1030.61,1028.58,1030.19,1220.0,1029.21,1030.61,1028.58,1030.19,1220.0
2020-09-23 14:40:00,1028.65,1029.3,1024.89,1027.95,4234.0,1028.65,1029.3,1024.89,1027.95,4234.0
2020-09-23 14:45:00,1029.3,1030.48,1028.71,1029.09,7579.0,1029.3,1030.48,1028.71,1029.09,7579.0
2020-09-23 14:50:00,1029.96,1031.27,1025.21,1025.21,3714.0,1029.96,1031.27,1025.21,1025.21,3714.0
2020-09-23 14:55:00,1024.76,1025.35,1018.27,1020.9,1270.0,1024.76,1025.35,1018.27,1020.9,1270.0
2020-09-23 15:00:00,1022.5,1023.85,1016.49,1016.49,4393.0,1022.5,1023.85,1016.49,1016.49,4393.0
2020-09-23 15:05:00,1014.53,1017.43,1010.6,1017.42,14966.0,1014.53,1017.43,1010.6,1017.42,14966.0
2020-09-23 15:10:00,1017.45,1029.98,1017.45,1025.62,3912.0,1017.45,1029.98,1017.45,1025.62,3912.0
2020-09-23 15:15:00,1025.0,1025.0,1020.09,1021.69,2254.0,1025.0,1025.0,1020.09,1021.69,2254.0
2020-09-23 15:20:00,1021.06,1025.28,1018.69,1020.74,2507.0,1021.06,1025.28,1018.69,1020.74,2507.0
2020-09-23 15:25:00,1019.15,1023.19,1018.78,1023.19,2770.0,1019.15,1023.19,1018.78,1023.19,2770.0
2020-09-23 15:30:00,1022.41,1023.19,1019.03,1021.32,2245.0,1022.41,1023.19,1019.03,1021.32,2245.0
2020-09-23 15:35:00,1020.65,1022.68,1020.65,1021.56,2067.0,1020.65,1022.68,1020.65,1021.56,2067.0
2020-09-23 15:40:00,1021.54,1027.08,1021.53,1025.5,3869.0,1021.54,1027.08,1021.53,1025.5,3869.0
2020-09-23 15:45:00,1022.64,1022.91,1016.59,1020.91,6402.0,1022.64,1022.91,1016.59,1020.91,6402.0
2020-09-23 15:50:00,1018.0,1019.26,1013.67,1017.59,7087.0,1018.0,1019.26,1013.67,1017.59,7087.0
2020-09-23 15:55:00,1018.74,1021.39,1015.61,1020.96,17192.0,1018.74,1021.39,1015.61,1020.96,17192.0
2020-09-24 09:30:00,1003.63,1019.0,1000.0,1007.7,14865.0,1003.63,1019.0,1000.0,1007.7,14865.0
2020-09-24 09:35:00,996.4,1003.6,993.0,993.0,6616.0,996.4,1003.6,993.0,993.0,6616.0
2020-09-24 09:40:00,990.1,996.31,986.83,994.77,5175.0,990.1,996.31,986.83,994.77,5175.0
2020-09-24 09:45:00,994.86,1009.21,994.86,1000.04,8957.0,994.86,1009.21,994.86,1000.04,8957.0
2020-09-24 09:50:00,1003.67,1007.97,1000.13,1002.25,9197.0,1003.67,1007.97,1000.13,1002.25,9197.0
2020-09-24 09:55:00,1001.51,1006.66,990.98,999.49,2906.0,1001.51,1006.66,990.98,999.49,2906.0
2020-09-24 10:00:00,996.85,1012.89,996.84,1009.59,15964.0,996.85,1012.89,996.84,1009.59,15964.0
2020-09-24 10:05:00,1010.0,1022.78,1007.03,1022.21,8933.0,1010.0,1022.78,1007.03,1022.21,8933.0
2020-09-24 10:10:00,1021.66,1022.21,1011.85,1018.77,4225.0,1021.66,1022.21,1011.85,1018.77,4225.0
2020-09-24 10:15:00,1017.41,1021.32,1016.71,1019.93,2000.0,1017.41,1021.32,1016.71,1019.93,2000.0
2020-09-24 10:20:00,1018.0,1023.72,1016.95,1018.0,5636.0,1018.0,1023.72,1016.95,1018.0,5636.0
2020-09-24 10:25:00,1016.85,1020.0,1014.0,1017.33,2790.0,1016.85,1020.0,1014.0,1017.33,2790.0
2020-09-24 10:30:00,1015.71,1015.71,1010.46,1010.46,4386.0,1015.71,1015.71,1010.46,1010.46,4386.0
2020-09-24 10:35:00,1012.36,1012.36,1005.23,1008.96,2063.0,1012.36,1012.36,1005.23,1008.96,2063.0
2020-09-24 10:40:00,1008.95,1015.21,1008.95,1011.03,5200.0,1008.95,1015.21,1008.95,1011.03,5200.0
2020-09-24 10:45:00,1012.86,1020.1,1012.86,1020.09,3871.0,1012.86,1020.1,1012.86,1020.09,3871.0
2020-09-24 10:50:00,1020.95,1023.28,1018.7,1021.21,3462.0,1020.95,1023.28,1018.7,1021.21,3462.0
2020-09-24 10:55:00,1021.24,1021.92,1019.07,1020.44,3619.0,1021.24,1021.92,1019.07,1020.44,3619.0
2020-09-24 11:00:00,1020.63,1023.82,1019.55,1019.56,2680.0,1020.63,1023.82,1019.55,1019.56,2680.0
2020-09-24 11:05:00,1019.64,1023.36,1014.65,1014.65,2400.0,1019.64,1023.36,1014.65,1014.65,2400.0
2020-09-24 11:10:00,1016.69,1028.12,1016.49,1026.51,1273.0,1016.69,1028.12,1016.49,1026.51,1273.0
2020-09-24 11:15:00,1025.98,1027.79,1020.6,1020.6,2939.0,1025.98,1027.79,1020.6,1020.6,2939.0
2020-09-24 11:20:00,1023.42,1038.4,1023.42,1034.51,3634.0,1023.42,1038.4,1023.42,1034.51,3634.0
2020-09-24 11:25:00,1036.02,1043.81,1036.02,1042.89,4859.0,1036.02,1043.81,1036.02,1042.89,4859.0
2020-09-24 11:30:00,1041.34,1048.95,1041.34,1043.99,3822.0,1041.34,1048.95,1041.34,1043.99,3822.0
2020-09-24 11:35:00,1044.78,1048.27,1039.56,1039.56,1304.0,1044.78,1048.27,1039.56,1039.56,1304.0
2020-09-24 11:40:00,1039.07,1046.33,1036.31,1038.71,3400.0,1039.07,1046.33,1036.31,1038.71,3400.0
2020-09-24 11:45:00,1040.0,1040.0,1032.56,1035.89,1222.0,1040.0,1040.0,1032.56,1035.89,1222.0
2020-09-24 11:50:00,1033.91,1042.01,1033.91,1042.01,2624.0,1033.91,1042.01,1033.91,1042.01,2624.0
2020-09-24 11:55:00,1038.11,1043.0,1037.76,1040.72,1514.0,1038.11,1043.0,1037.76,1040.72,1514.0
2020-09-24 12:00:00,1039.29,1041.41,1038.65,1041.4,1200.0,1039.29,1041.41,1038.65,1041.4,1200.0
2020-09-24 12:05:00,1042.16,1043.0,1037.51,1041.88,2153.0,1042.16,1043.0,1037.51,1041.88,2153.0
2020-09-24 12:10:00,1040.39,1040.39,1037.85,1037.85,1000.0,1040.39,1040.39,1037.85,1037.85,1000.0
2020-09-24 12:15:00,1038.76,1038.76,1030.31,1030.31,700.0,1038.76,1038.76,1030.31,1030.31,700.0
2020-09-24 12:20:00,1032.81,1035.38,1030.31,1031.2,800.0,1032.81,1035.38,1030.31,1031.2,800.0
2020-09-24 12:25:00,1032.53,1037.93,1032.53,1036.63,700.0,1032.53,1037.93,1032.53,1036.63,700.0
2020-09-24 12:30:00,1029.68,1035.21,1029.68,1032.87,400.0,1029.68,1035.21,1029.68,1032.87,400.0
2020-09-24 12:35:00,1032.34,1032.34,1031.12,1032.0,400.0,1032.34,1032.34,1031.12,1032.0,400.0
2020-09-24 12:40:00,1030.17,1035.74,1030.15,1033.93,1000.0,1030.17,1035.74,1030.15,1033.93,1000.0
2020-09-24 12:45:00,1036.81,1039.03,1034.33,1034.33,600.0,1036.81,1039.03,1034.33,1034.33,600.0
2020-09-24 12:50:00,1034.33,1038.59,1028.51,1032.17,700.0,1034.33,1038.59,1028.51,1032.17,700.0
2020-09-24 12:55:00,1031.91,1036.32,1031.29,1036.32,623.0,1031.91,1036.32,1031.29,1036.32,623.0
2020-09-24 13:00:00,1035.4,1036.24,1035.0,1036.0,1331.0,1035.4,1036.24,1035.0,1036.0,1331.0
2020-09-24 13:05:00,1037.53,1037.53,1033.79,1033.8,300.0,1037.53,1037.53,1033.79,1033.8,300.0
2020-09-24 13:10:00,1037.51,1038.45,1034.38,1035.88,1100.0,1037.51,1038.45,1034.38,1035.88,1100.0
2020-09-24 13:15:00,1036.46,1039.1,1033.13,1033.13,2800.0,1036.46,1039.1,1033.13,1033.13,2800.0
2020-09-24 13:20:00,1035.9,1035.9,1031.38,1032.28,1400.0,1035.9,1035.9,1031.38,1032.28,1400.0
2020-09-24 13:25:00,1034.03,1035.87,1032.64,1035.87,600.0,1034.03,1035.87,1032.64,1035.87,600.0
2020-09-24 13:30:00,1037.01,1037.01,1035.27,1035.27,854.0,1037.01,1037.01,1035.27,1035.27,854.0
2020-09-24 13:35:00,1032.97,1033.61,1031.28,1033.61,500.0,1032.97,1033.61,1031.28,1033.61,500.0
2020-09-24 13:40:00,1035.97,1035.99,1034.06,1035.88,1100.0,1035.97,1035.99,1034.06,1035.88,1100.0
2020-09-24 13:45:00,1035.8,1035.8,1032.6,1034.23,500.0,1035.8,1035.8,1032.6,1034.23,500.0
2020-09-24 13:50:00,1036.67,1036.67,1032.21,1033.68,1426.0,1036.67,1036.67,1032.21,1033.68,1426.0
2020-09-24 13:55:00,1032.91,1033.11,1032.65,1032.65,300.0,1032.91,1033.11,1032.65,1032.65,300.0
2020-09-24 14:00:00,1030.31,1030.32,1024.78,1030.0,1400.0,1030.31,1030.32,1024.78,1030.0,1400.0
2020-09-24 14:05:00,1030.18,1033.21,1029.25,1030.9,1700.0,1030.18,1033.21,1029.25,1030.9,1700.0
2020-09-24 14:10:00,1031.94,1037.14,1027.74,1036.85,3195.0,1031.94,1037.14,1027.74,1036.85,3195.0
2020-09-24 14:15:00,1034.58,1036.32,1020.81,1027.34,2000.0,1034.58,1036.32,1020.81,1027.34,2000.0
2020-09-24 14:20:00,1027.73,1030.52,1026.95,1028.59,1800.0,1027.73,1030.52,1026.95,1028.59,1800.0
2020-09-24 14:25:00,1027.5,1032.66,1025.43,1030.73,4648.0,1027.5,1032.66,1025.43,1030.73,4648.0
2020-09-24 14:30:00,1030.08,1035.1,1030.06,1032.51,1850.0,1030.08,1035.1,1030.06,1032.51,1850.0
2020-09-24 14:35:00,1034.59,1037.25,1033.64,1037.11,3500.0,1034.59,1037.25,1033.64,1037.11,3500.0
2020-09-24 14:40:00,1036.41,1039.84,1036.41,1038.58,2500.0,1036.41,1039.84,1036.41,1038.58,2500.0
2020-09-24 14:45:00,1037.76,1039.98,1036.41,1039.11,2100.0,1037.76,1039.98,1036.41,1039.11,2100.0
2020-09-24 14:50:00,1035.15,1036.9,1034.97,1034.98,1100.0,1035.15,1036.9,1034.97,1034.98,1100.0
2020-09-24 14:55:00,1034.94,1035.02,1028.3,1033.05,4027.0,1034.94,1035.02,1028.3,1033.05,4027.0
2020-09-24 15:00:00,1032.84,1034.8,1029.31,1031.13,3200.0,1032.84,1034.8,1029.31,1031.13,3200.0
2020-09-24 15:05:00,1029.55,1030.71,1029.55,1030.7,200.0,1029.55,1030.71,1029.55,1030.7,200.0
2020-09-24 15:10:00,1030.02,1034.5,1030.02,1034.5,1300.0,1030.02,1034.5,1030.02,1034.5,1300.0
2020-09-24 15:15:00,1032.43,1040.18,1031.39,1033.79,7541.0,1032.43,1040.18,1031.39,1033.79,7541.0
2020-09-24 15:20:00,1031.93,1031.93,1029.42,1029.42,700.0,1031.93,1031.93,1029.42,1029.42,700.0
2020-09-24 15:25:00,1028.46,1029.04,1025.33,1027.09,1900.0,1028.46,1029.04,1025.33,1027.09,1900.0
2020-09-24 15:30:00,1025.8,1027.93,1021.24,1027.9,3985.0,1025.8,1027.93,1021.24,1027.9,3985.0
2020-09-24 15:35:00,1026.78,1027.05,1022.19,1027.05,12925.0,1026.78,1027.05,1022.19,1027.05,12925.0
2020-09-24 15:40:00,1027.43,1032.33,1025.24,1032.26,1900.0,1027.43,1032.33,1025.24,1032.26,1900.0
2020-09-24 15:45:00,1030.46,1034.48,1029.48,1029.48,5343.0,1030.46,1034.48,1029.48,1029.48,5343.0
2020-09-24 15:50:00,1029.49,1035.44,1028.09,1035.43,7145.0,1029.49,1035.44,1028.09,1035.43,7145.0
2020-09-24 15:55:00,1036.8,1037.99,1032.67,1035.01,16682.0,1036.8,1037.99,1032.67,1035.01,16682.0
2020-09-25 09:30:00,1034.06,1035.43,1025.68,1025.68,4101.0,1034.06,1035.43,1025.68,1025.68,4101.0
2020-09-25 09:35:00,1021.23,1027.98,1020.85,1024.89,6390.0,1021.23,1027.98,1020.85,1024.89,6390.0
2020-09-25 09:40:00,1028.52,1035.9,1026.07,1026.07,2599.0,1028.52,1035.9,1026.07,1026.07,2599.0
2020-09-25 09:45:00,1027.5,1027.5,1021.9,1027.15,5649.0,1027.5,1027.5,1021.9,1027.15,5649.0
2020-09-25 09:50:00,1026.95,1028.85,1025.34,1027.07,1230.0,1026.95,1028.85,1025.34,1027.07,1230.0
2020-09-25 09:55:00,1026.09,1034.47,1026.09,1034.42,1425.0,1026.09,1034.47,1026.09,1034.42,1425.0
2020-09-25 10:00:00,1031.63,1034.54,1029.55,1029.6,2674.0,1031.63,1034.54,1029.55,1029.6,2674.0
2020-09-25 10:05:00,1027.61,1029.44,1025.59,1025.59,1900.0,1027.61,1029.44,1025.59,1025.59,1900.0
2020-09-25 10:10:00,1024.9,1025.0,1018.41,1019.23,800.0,1024.9,1025.0,1018.41,1019.23,800.0
2020-09-25 10:15:00,1022.78,1026.71,1019.37,1023.91,2279.0,1022.78,1026.71,1019.37,1023.91,2279.0
2020-09-25 10:20:00,1029.47,1035.03,1026.34,1033.0,1005.0,1029.47,1035.03,1026.34,1033.0,1005.0
2020-09-25 10:25:00,1030.51,1036.57,1030.51,1036.57,1300.0,1030.51,1036.57,1030.51,1036.57,1300.0
2020-09-25 10:30:00,1034.03,1036.49,1032.34,1035.18,2800.0,1034.03,1036.49,1032.34,1035.18,2800.0
2020-09-25 10:35:00,1035.0,1036.71,1033.21,1036.0,1000.0,1035.0,1036.71,1033.21,1036.0,1000.0
2020-09-25 10:40:00,1037.0,1040.0,1033.27,1034.54,1929.0,1037.0,1040.0,1033.27,1034.54,1929.0
2020-09-25 10:45:00,1038.99,1042.09,1037.89,1038.68,900.0,1038.99,1042.09,1037.89,1038.68,900.0
2020-09-25 10:50:00,1040.59,1044.58,1040.59,1042.24,3316.0,1040.59,1044.58,1040.59,1042.24,3316.0
2020-09-25 10:55:00,1037.65,1042.32,1036.41,1042.0,3064.0,1037.65,1042.32,1036.41,1042.0,3064.0
2020-09-25 11:00:00,1041.03,1041.03,1041.02,1041.03,100.0,1041.03,1041.03,1041.02,1041.03,100.0
2020-09-25 11:05:00,1041.92,1041.93,1040.33,1041.92,655.0,1041.92,1041.93,1040.33,1041.92,655.0
2020-09-25 11:10:00,1040.66,1041.11,1038.83,1039.24,2122.0,1040.66,1041.11,1038.83,1039.24,2122.0
2020-09-25 11:15:00,1039.24,1042.04,1039.23,1042.04,2100.0,1039.24,1042.04,1039.23,1042.04,2100.0
2020-09-25 11:20:00,1041.39,1042.07,1040.67,1042.04,400.0,1041.39,1042.07,1040.67,1042.04,400.0
2020-09-25 11:25:00,1041.04,1043.11,1041.04,1041.34,4617.0,1041.04,1043.11,1041.04,1041.34,4617.0
2020-09-25 11:30:00,1040.72,1041.53,1039.7,1040.62,1140.0,1040.72,1041.53,1039.7,1040.62,1140.0
2020-09-25 11:35:00,1041.55,1043.57,1041.54,1043.57,800.0,1041.55,1043.57,1041.54,1043.57,800.0
2020-09-25 11:40:00,1042.12,1042.12,1040.72,1040.72,900.0,1042.12,1042.12,1040.72,1040.72,900.0
2020-09-25 11:45:00,1041.86,1044.0,1040.7,1044.0,700.0,1041.86,1044.0,1040.7,1044.0,700.0
2020-09-25 11:50:00,1041.53,1042.37,1041.53,1041.88,700.0,1041.53,1042.37,1041.53,1041.88,700.0
2020-09-25 11:55:00,1041.04,1043.32,1040.77,1041.08,2400.0,1041.04,1043.32,1040.77,1041.08,2400.0
2020-09-25 12:00:00,1041.08,1044.27,1039.85,1042.0,1930.0,1041.08,1044.27,1039.85,1042.0,1930.0
2020-09-25 12:05:00,1042.74,1044.41,1042.45,1042.81,1575.0,1042.74,1044.41,1042.45,1042.81,1575.0
2020-09-25 12:10:00,1042.64,1043.97,1041.53,1042.27,1700.0,1042.64,1043.97,1041.53,1042.27,1700.0
2020-09-25 12:15:00,1042.97,1044.38,1041.36,1042.42,1500.0,1042.97,1044.38,1041.36,1042.42,1500.0
2020-09-25 12:20:00,1040.91,1043.86,1040.52,1043.86,1949.0,1040.91,1043.86,1040.52,1043.86,1949.0
2020-09-25 12:25:00,1042.76,1044.09,1042.76,1044.09,319.0,1042.76,1044.09,1042.76,1044.09,319.0
2020-09-25 12:30:00,1044.48,1044.48,1041.61,1041.61,300.0,1044.48,1044.48,1041.61,1041.61,300.0
2020-09-25 12:35:00,1042.08,1045.41,1042.08,1043.81,1900.0,1042.08,1045.41,1042.08,1043.81,1900.0
2020-09-25 12:40:00,1045.31,1046.34,1044.95,1045.96,1520.0,1045.31,1046.34,1044.95,1045.96,1520.0
2020-09-25 12:45:00,1045.99,1047.0,1042.65,1043.61,2000.0,1045.99,1047.0,1042.65,1043.61,2000.0
2020-09-25 12:50:00,1041.89,1046.8,1041.89,1044.91,2280.0,1041.89,1046.8,1041.89,1044.91,2280.0
2020-09-25 12:55:00,1045.44,1048.72,1045.29,1048.5,1900.0,1045.44,1048.72,1045.29,1048.5,1900.0
2020-09-25 13:00:00,1047.99,1051.37,1046.17,1050.48,2838.0,1047.99,1051.37,1046.17,1050.48,2838.0
2020-09-25 13:05:00,1050.34,1054.8,1050.34,1052.13,2153.0,1050.34,1054.8,1050.34,1052.13,2153.0
2020-09-25 13:10:00,1052.03,1055.82,1052.02,1055.81,2300.0,1052.03,1055.82,1052.02,1055.81,2300.0
2020-09-25 13:15:00,1055.37,1057.89,1055.33,1056.18,2300.0,1055.37,1057.89,1055.33,1056.18,2300.0
2020-09-25 13:20:00,1055.63,1058.36,1055.63,1056.9,1357.0,1055.63,1058.36,1055.63,1056.9,1357.0
2020-09-25 13:25:00,1056.39,1057.79,1055.0,1057.79,3500.0,1056.39,1057.79,1055.0,1057.79,3500.0
2020-09-25 13:30:00,1057.55,1057.55,1051.7,1054.32,3647.0,1057.55,1057.55,1051.7,1054.32,3647.0
2020-09-25 13:35:00,1054.56,1054.57,1048.08,1048.09,1254.0,1054.56,1054.57,1048.08,1048.09,1254.0
2020-09-25 13:40:00,1050.0,1052.0,1050.0,1050.83,700.0,1050.0,1052.0,1050.0,1050.83,700.0
2020-09-25 13:45:00,1055.76,1056.0,1052.35,1054.44,1047.0,1055.76,1056.0,1052.35,1054.44,1047.0
2020-09-25 13:50:00,1052.5,1054.15,1052.5,1054.15,1323.0,1052.5,1054.15,1052.5,1054.15,1323.0
2020-09-25 13:55:00,1053.93,1054.86,1050.83,1052.74,400.0,1053.93,1054.86,1050.83,1052.74,400.0
2020-09-25 14:00:00,1050.75,1050.75,1050.74,1050.75,100.0,1050.75,1050.75,1050.74,1050.75,100.0
2020-09-25 14:05:00,1051.92,1055.26,1051.92,1053.0,1400.0,1051.92,1055.26,1051.92,1053.0,1400.0
2020-09-25 14:10:00,1052.26,1052.26,1052.0,1052.0,200.0,1052.26,1052.26,1052.0,1052.0,200.0
2020-09-25 14:15:00,1052.95,1056.4,1052.95,1055.86,1500.0,1052.95,1056.4,1052.95,1055.86,1500.0
2020-09-25 14:20:00,1053.61,1055.67,1053.6,1055.67,750.0,1053.61,1055.67,1053.6,1055.67,750.0
2020-09-25 14:25:00,1055.2,1055.2,1052.37,1052.38,1100.0,1055.2,1055.2,1052.37,1052.38,1100.0
2020-09-25 14:30:00,1053.35,1055.61,1053.35,1055.02,900.0,1053.35,1055.61,1053.35,1055.02,900.0
2020-09-25 14:35:00,1055.72,1058.0,1054.91,1056.27,1300.0,1055.72,1058.0,1054.91,1056.27,1300.0
2020-09-25 14:40:00,1055.9,1062.27,1054.15,1061.27,5212.0,1055.9,1062.27,1054.15,1061.27,5212.0
2020-09-25 14:45:00,1062.52,1067.0,1059.03,1067.0,4890.0,1062.52,1067.0,1059.03,1067.0,4890.0
2020-09-25 14:50:00,1068.05,1068.05,1058.73,1059.5,2060.0,1068.05,1068.05,1058.73,1059.5,2060.0
2020-09-25 14:55:00,1058.76,1060.81,1058.47,1060.81,1200.0,1058.76,1060.81,1058.47,1060.81,1200.0
2020-09-25 15:00:00,1060.63,1065.0,1059.85,1063.22,1326.0,1060.63,1065.0,1059.85,1063.22,1326.0
2020-09-25 15:05:00,1062.48,1064.88,1060.8,1063.92,2000.0,1062.48,1064.88,1060.8,1063.92,2000.0
2020-09-25 15:10:00,1064.66,1066.0,1062.98,1063.34,2600.0,1064.66,1066.0,1062.98,1063.34,2600.0
2020-09-25 15:15:00,1062.35,1066.79,1062.35,1065.58,2100.0,1062.35,1066.79,1062.35,1065.58,2100.0
2020-09-25 15:20:00,1065.37,1068.39,1063.61,1067.54,2402.0,1065.37,1068.39,1063.61,1067.54,2402.0
2020-09-25 15:25:00,1066.83,1067.08,1063.91,1066.44,2641.0,1066.83,1067.08,1063.91,1066.44,2641.0
2020-09-25 15:30:00,1067.92,1067.92,1061.79,1063.03,3000.0,1067.92,1067.92,1061.79,1063.03,3000.0
2020-09-25 15:35:00,1063.52,1065.09,1062.6,1062.6,2878.0,1063.52,1065.09,1062.6,1062.6,2878.0
2020-09-25 15:40:00,1061.02,1063.94,1061.02,1063.94,3375.0,1061.02,1063.94,1061.02,1063.94,3375.0
2020-09-25 15:45:00,1063.63,1063.91,1058.65,1060.47,3893.0,1063.63,1063.91,1058.65,1060.47,3893.0
2020-09-25 15:50:00,1059.27,1063.59,1059.08,1061.97,5503.0,1059.27,1063.59,1059.08,1061.97,5503.0
2020-09-25 15:55:00,1062.3,1067.35,1059.38,1061.34,11625.0,1062.3,1067.35,1059.38,1061.34,11625.0
2020-09-28 09:30:00,1100.05,1107.86,1094.88,1104.38,21551.0,1100.05,1107.86,1094.88,1104.38,21551.0
2020-09-28 09:35:00,1101.93,1101.94,1091.03,1092.95,7213.0,1101.93,1101.94,1091.03,1092.95,7213.0
2020-09-28 09:40:00,1092.67,1095.01,1086.0,1089.02,8112.0,1092.67,1095.01,1086.0,1089.02,8112.0
2020-09-28 09:45:00,1085.53,1088.91,1070.0,1077.99,3956.0,1085.53,1088.91,1070.0,1077.99,3956.0
2020-09-28 09:50:00,1073.73,1082.62,1070.54,1077.49,2589.0,1073.73,1082.62,1070.54,1077.49,2589.0
2020-09-28 09:55:00,1078.69,1085.0,1077.46,1080.76,6661.0,1078.69,1085.0,1077.46,1080.76,6661.0
2020-09-28 10:00:00,1082.75,1082.75,1077.05,1080.27,3513.0,1082.75,1082.75,1077.05,1080.27,3513.0
2020-09-28 10:05:00,1079.4,1081.59,1077.76,1081.04,1500.0,1079.4,1081.59,1077.76,1081.04,1500.0
2020-09-28 10:10:00,1081.04,1086.52,1079.3,1086.51,1850.0,1081.04,1086.52,1079.3,1086.51,1850.0
2020-09-28 10:15:00,1085.14,1090.95,1085.14,1086.82,3800.0,1085.14,1090.95,1085.14,1086.82,3800.0
2020-09-28 10:20:00,1085.57,1089.92,1083.58,1083.58,2320.0,1085.57,1089.92,1083.58,1083.58,2320.0
2020-09-28 10:25:00,1083.83,1085.06,1078.49,1078.49,2178.0,1083.83,1085.06,1078.49,1078.49,2178.0
2020-09-28 10:30:00,1080.11,1086.42,1080.11,1080.72,1000.0,1080.11,1086.42,1080.11,1080.72,1000.0
2020-09-28 10:35:00,1081.79,1081.83,1080.0,1080.45,1790.0,1081.79,1081.83,1080.0,1080.45,1790.0
2020-09-28 10:40:00,1080.81,1080.92,1080.12,1080.12,600.0,1080.81,1080.92,1080.12,1080.12,600.0
2020-09-28 10:45:00,1079.6,1080.57,1079.2,1080.55,1005.0,1079.6,1080.57,1079.2,1080.55,1005.0
2020-09-28 10:50:00,1079.0,1079.01,1075.5,1075.5,1000.0,1079.0,1079.01,1075.5,1075.5,1000.0
2020-09-28 10:55:00,1076.8,1080.59,1076.8,1079.44,1100.0,1076.8,1080.59,1076.8,1079.44,1100.0
2020-09-28 11:00:00,1079.92,1084.92,1079.92,1083.54,900.0,1079.92,1084.92,1079.92,1083.54,900.0
2020-09-28 11:05:00,1083.0,1089.07,1080.0,1089.07,3220.0,1083.0,1089.07,1080.0,1089.07,3220.0
2020-09-28 11:10:00,1082.0,1088.53,1080.88,1088.53,1650.0,1082.0,1088.53,1080.88,1088.53,1650.0
2020-09-28 11:15:00,1087.82,1087.97,1083.92,1087.96,1500.0,1087.82,1087.97,1083.92,1087.96,1500.0
2020-09-28 11:20:00,1083.89,1088.51,1082.4,1088.51,1674.0,1083.89,1088.51,1082.4,1088.51,1674.0
2020-09-28 11:25:00,1084.85,1087.89,1081.59,1083.93,1100.0,1084.85,1087.89,1081.59,1083.93,1100.0
2020-09-28 11:30:00,1087.43,1087.44,1082.87,1084.22,1200.0,1087.43,1087.44,1082.87,1084.22,1200.0
2020-09-28 11:35:00,1084.47,1085.51,1083.13,1084.67,1101.0,1084.47,1085.51,1083.13,1084.67,1101.0
2020-09-28 11:40:00,1084.11,1084.99,1079.55,1080.61,1500.0,1084.11,1084.99,1079.55,1080.61,1500.0
2020-09-28 11:45:00,1080.92,1080.92,1078.43,1079.24,700.0,1080.92,1080.92,1078.43,1079.24,700.0
2020-09-28 11:50:00,1079.93,1081.39,1079.92,1080.16,400.0,1079.93,1081.39,1079.92,1080.16,400.0
2020-09-28 11:55:00,1080.18,1080.19,1076.38,1077.33,1500.0,1080.18,1080.19,1076.38,1077.33,1500.0
2020-09-28 12:00:00,1076.56,1076.57,1074.0,1075.21,656.0,1076.56,1076.57,1074.0,1075.21,656.0
2020-09-28 12:05:00,1074.45,1076.31,1074.43,1076.31,705.0,1074.45,1076.31,1074.43,1076.31,705.0
2020-09-28 12:10:00,1075.07,1075.07,1073.91,1075.0,700.0,1075.07,1075.07,1073.91,1075.0,700.0
2020-09-28 12:15:00,1074.21,1074.22,1074.0,1074.0,200.0,1074.21,1074.22,1074.0,1074.0,200.0
2020-09-28 12:20:00,1074.0,1074.0,1072.0,1072.41,704.0,1074.0,1074.0,1072.0,1072.41,704.0
2020-09-28 12:25:00,1070.65,1071.89,1070.01,1071.89,775.0,1070.65,1071.89,1070.01,1071.89,775.0
2020-09-28 12:30:00,1071.08,1075.01,1070.98,1074.69,2800.0,1071.08,1075.01,1070.98,1074.69,2800.0
2020-09-28 12:35:00,1075.45,1075.87,1073.59,1073.59,700.0,1075.45,1075.87,1073.59,1073.59,700.0
2020-09-28 12:40:00,1075.5,1076.36,1073.73,1074.94,2200.0,1075.5,1076.36,1073.73,1074.94,2200.0
2020-09-28 12:45:00,1075.18,1080.0,1075.18,1079.97,4503.0,1075.18,1080.0,1075.18,1079.97,4503.0
2020-09-28 12:50:00,1078.74,1078.74,1075.51,1076.19,1000.0,1078.74,1078.74,1075.51,1076.19,1000.0
2020-09-28 12:55:00,1076.25,1079.58,1075.87,1078.73,2588.0,1076.25,1079.58,1075.87,1078.73,2588.0
2020-09-28 13:00:00,1079.71,1080.0,1076.93,1078.44,1902.0,1079.71,1080.0,1076.93,1078.44,1902.0
2020-09-28 13:05:00,1078.47,1080.73,1077.77,1078.94,2596.0,1078.47,1080.73,1077.77,1078.94,2596.0
2020-09-28 13:10:00,1079.33,1082.36,1079.33,1082.35,1913.0,1079.33,1082.36,1079.33,1082.35,1913.0
2020-09-28 13:15:00,1083.9,1084.98,1082.38,1084.4,1000.0,1083.9,1084.98,1082.38,1084.4,1000.0
2020-09-28 13:20:00,1083.91,1089.42,1083.91,1088.38,1600.0,1083.91,1089.42,1083.91,1088.38,1600.0
2020-09-28 13:25:00,1089.32,1089.99,1087.35,1088.63,3900.0,1089.32,1089.99,1087.35,1088.63,3900.0
2020-09-28 13:30:00,1087.44,1087.97,1081.47,1085.05,7972.0,1087.44,1087.97,1081.47,1085.05,7972.0
2020-09-28 13:35:00,1084.18,1085.0,1083.75,1084.5,1576.0,1084.18,1085.0,1083.75,1084.5,1576.0
2020-09-28 13:40:00,1083.75,1086.02,1083.75,1084.7,2200.0,1083.75,1086.02,1083.75,1084.7,2200.0
2020-09-28 13:45:00,1084.99,1086.34,1084.5,1086.34,1772.0,1084.99,1086.34,1084.5,1086.34,1772.0
2020-09-28 13:50:00,1086.94,1086.99,1079.0,1080.9,7384.0,1086.94,1086.99,1079.0,1080.9,7384.0
2020-09-28 13:55:00,1080.0,1080.48,1079.0,1080.4,3974.0,1080.0,1080.48,1079.0,1080.4,3974.0
2020-09-28 14:00:00,1083.17,1085.98,1081.87,1085.98,600.0,1083.17,1085.98,1081.87,1085.98,600.0
2020-09-28 14:05:00,1082.4,1084.22,1082.0,1083.0,1000.0,1082.4,1084.22,1082.0,1083.0,1000.0
2020-09-28 14:10:00,1080.61,1084.86,1080.6,1083.97,674.0,1080.61,1084.86,1080.6,1083.97,674.0
2020-09-28 14:15:00,1085.15,1087.63,1083.96,1086.46,1300.0,1085.15,1087.63,1083.96,1086.46,1300.0
2020-09-28 14:20:00,1085.0,1085.0,1081.29,1081.3,400.0,1085.0,1085.0,1081.29,1081.3,400.0
2020-09-28 14:25:00,1081.14,1085.85,1081.13,1084.97,1159.0,1081.14,1085.85,1081.13,1084.97,1159.0
2020-09-28 14:30:00,1084.88,1086.08,1084.87,1085.04,850.0,1084.88,1086.08,1084.87,1085.04,850.0
2020-09-28 14:35:00,1085.28,1085.28,1082.2,1082.2,300.0,1085.28,1085.28,1082.2,1082.2,300.0
2020-09-28 14:40:00,1083.9,1086.23,1083.9,1086.06,1100.0,1083.9,1086.23,1083.9,1086.06,1100.0
2020-09-28 14:45:00,1087.44,1087.44,1084.33,1084.33,1100.0,1087.44,1087.44,1084.33,1084.33,1100.0
2020-09-28 14:50:00,1084.19,1087.59,1082.3,1087.22,3100.0,1084.19,1087.59,1082.3,1087.22,3100.0
2020-09-28 14:55:00,1086.78,1087.9,1086.25,1087.55,1101.0,1086.78,1087.9,1086.25,1087.55,1101.0
2020-09-28 15:00:00,1087.54,1088.7,1086.23,1087.61,900.0,1087.54,1088.7,1086.23,1087.61,900.0
2020-09-28 15:05:00,1087.46,1088.99,1084.99,1085.0,2177.0,1087.46,1088.99,1084.99,1085.0,2177.0
2020-09-28 15:10:00,1086.05,1087.65,1086.04,1086.15,1400.0,1086.05,1087.65,1086.04,1086.15,1400.0
2020-09-28 15:15:00,1086.44,1088.61,1084.88,1088.6,1200.0,1086.44,1088.61,1084.88,1088.6,1200.0
2020-09-28 15:20:00,1088.21,1089.22,1087.5,1088.27,1650.0,1088.21,1089.22,1087.5,1088.27,1650.0
2020-09-28 15:25:00,1088.86,1089.34,1088.54,1088.55,1000.0,1088.86,1089.34,1088.54,1088.55,1000.0
2020-09-28 15:30:00,1086.98,1088.35,1083.92,1085.67,2420.0,1086.98,1088.35,1083.92,1085.67,2420.0
2020-09-28 15:35:00,1086.95,1087.54,1086.12,1087.29,1555.0,1086.95,1087.54,1086.12,1087.29,1555.0
2020-09-28 15:40:00,1087.29,1091.01,1087.29,1089.97,4651.0,1087.29,1091.01,1087.29,1089.97,4651.0
2020-09-28 15:45:00,1090.66,1091.16,1088.7,1089.35,4463.0,1090.66,1091.16,1088.7,1089.35,4463.0
2020-09-28 15:50:00,1088.29,1093.29,1088.29,1093.29,3451.0,1088.29,1093.29,1088.29,1093.29,3451.0
2020-09-28 15:55:00,1091.85,1095.36,1090.47,1095.22,22493.0,1091.85,1095.36,1090.47,1095.22,22493.0
2020-09-29 09:30:00,1095.43,1095.44,1086.25,1086.25,4780.0,1095.43,1095.44,1086.25,1086.25,4780.0
2020-09-29 09:35:00,1088.09,1090.0,1084.65,1084.65,1863.0,1088.09,1090.0,1084.65,1084.65,1863.0
2020-09-29 09:40:00,1084.7,1084.71,1077.21,1079.87,1460.0,1084.7,1084.71,1077.21,1079.87,1460.0
2020-09-29 09:45:00,1077.97,1078.98,1075.0,1075.0,2283.0,1077.97,1078.98,1075.0,1075.0,2283.0
2020-09-29 09:50:00,1075.7,1078.23,1072.75,1076.15,2787.0,1075.7,1078.23,1072.75,1076.15,2787.0
2020-09-29 09:55:00,1073.0,1076.28,1070.0,1074.02,2529.0,1073.0,1076.28,1070.0,1074.02,2529.0
2020-09-29 10:00:00,1072.39,1078.79,1072.39,1076.55,2034.0,1072.39,1078.79,1072.39,1076.55,2034.0
2020-09-29 10:05:00,1076.69,1080.22,1075.84,1078.82,2000.0,1076.69,1080.22,1075.84,1078.82,2000.0
2020-09-29 10:10:00,1078.72,1079.93,1077.59,1078.88,770.0,1078.72,1079.93,1077.59,1078.88,770.0
2020-09-29 10:15:00,1079.42,1079.78,1076.99,1078.3,900.0,1079.42,1079.78,1076.99,1078.3,900.0
2020-09-29 10:20:00,1076.0,1077.38,1075.87,1077.38,1600.0,1076.0,1077.38,1075.87,1077.38,1600.0
2020-09-29 10:25:00,1078.31,1079.14,1073.4,1079.14,2118.0,1078.31,1079.14,1073.4,1079.14,2118.0
2020-09-29 10:30:00,1079.15,1080.19,1074.72,1076.68,1600.0,1079.15,1080.19,1074.72,1076.68,1600.0
2020-09-29 10:35:00,1075.0,1075.01,1069.45,1071.23,1285.0,1075.0,1075.01,1069.45,1071.23,1285.0
2020-09-29 10:40:00,1073.78,1075.92,1073.77,1075.24,400.0,1073.78,1075.92,1073.77,1075.24,400.0
2020-09-29 10:45:00,1069.96,1071.08,1068.01,1071.07,898.0,1069.96,1071.08,1068.01,1071.07,898.0
2020-09-29 10:50:00,1072.41,1075.48,1072.41,1075.48,200.0,1072.41,1075.48,1072.41,1075.48,200.0
2020-09-29 10:55:00,1074.49,1079.98,1074.49,1079.97,800.0,1074.49,1079.98,1074.49,1079.97,800.0
2020-09-29 11:00:00,1080.2,1080.2,1075.05,1077.26,711.0,1080.2,1080.2,1075.05,1077.26,711.0
2020-09-29 11:05:00,1079.99,1080.1,1077.73,1080.1,500.0,1079.99,1080.1,1077.73,1080.1,500.0
2020-09-29 11:10:00,1078.29,1080.0,1078.29,1078.33,1259.0,1078.29,1080.0,1078.29,1078.33,1259.0
2020-09-29 11:15:00,1080.0,1080.86,1078.99,1078.99,450.0,1080.0,1080.86,1078.99,1078.99,450.0
2020-09-29 11:20:00,1080.15,1080.15,1080.15,1080.15,100.0,1080.15,1080.15,1080.15,1080.15,100.0
2020-09-29 11:25:00,1082.74,1083.01,1079.92,1082.99,900.0,1082.74,1083.01,1079.92,1082.99,900.0
2020-09-29 11:30:00,1082.24,1082.24,1079.78,1080.33,818.0,1082.24,1082.24,1079.78,1080.33,818.0
2020-09-29 11:35:00,1081.26,1084.75,1081.07,1083.73,1300.0,1081.26,1084.75,1081.07,1083.73,1300.0
2020-09-29 11:40:00,1084.63,1085.65,1080.6,1080.96,960.0,1084.63,1085.65,1080.6,1080.96,960.0
2020-09-29 11:45:00,1079.14,1080.59,1075.0,1075.0,500.0,1079.14,1080.59,1075.0,1075.0,500.0
2020-09-29 11:50:00,1078.13,1080.71,1076.86,1079.93,1500.0,1078.13,1080.71,1076.86,1079.93,1500.0
2020-09-29 11:55:00,1079.51,1080.7,1078.25,1080.69,764.0,1079.51,1080.7,1078.25,1080.69,764.0
2020-09-29 12:00:00,1076.86,1078.81,1076.86,1078.8,634.0,1076.86,1078.81,1076.86,1078.8,634.0
2020-09-29 12:05:00,1077.0,1078.89,1076.99,1077.8,600.0,1077.0,1078.89,1076.99,1077.8,600.0
2020-09-29 12:10:00,1076.44,1076.45,1071.29,1072.67,2380.0,1076.44,1076.45,1071.29,1072.67,2380.0
2020-09-29 12:15:00,1071.7,1075.69,1071.34,1073.58,2300.0,1071.7,1075.69,1071.34,1073.58,2300.0
2020-09-29 12:20:00,1074.0,1076.53,1074.0,1075.0,481.0,1074.0,1076.53,1074.0,1075.0,481.0
2020-09-29 12:25:00,1073.95,1073.95,1072.45,1072.45,300.0,1073.95,1073.95,1072.45,1072.45,300.0
2020-09-29 12:30:00,1071.14,1075.77,1071.14,1073.07,1797.0,1071.14,1075.77,1071.14,1073.07,1797.0
2020-09-29 12:35:00,1073.05,1074.56,1073.04,1073.5,300.0,1073.05,1074.56,1073.04,1073.5,300.0
2020-09-29 12:40:00,1075.48,1079.01,1075.42,1077.29,3236.0,1075.48,1079.01,1075.42,1077.29,3236.0
2020-09-29 12:45:00,1075.53,1078.44,1075.53,1076.52,800.0,1075.53,1078.44,1075.53,1076.52,800.0
2020-09-29 12:50:00,1076.14,1076.28,1074.71,1074.72,500.0,1076.14,1076.28,1074.71,1074.72,500.0
2020-09-29 12:55:00,1074.74,1076.72,1073.03,1076.72,1200.0,1074.74,1076.72,1073.03,1076.72,1200.0
2020-09-29 13:00:00,1074.86,1074.86,1071.0,1072.73,2050.0,1074.86,1074.86,1071.0,1072.73,2050.0
2020-09-29 13:05:00,1071.17,1073.76,1069.43,1070.82,1320.0,1071.17,1073.76,1069.43,1070.82,1320.0
2020-09-29 13:10:00,1071.69,1071.69,1070.75,1071.6,1000.0,1071.69,1071.69,1070.75,1071.6,1000.0
2020-09-29 13:15:00,1071.36,1071.78,1068.0,1071.64,850.0,1071.36,1071.78,1068.0,1071.64,850.0
2020-09-29 13:20:00,1072.77,1074.49,1071.08,1071.08,600.0,1072.77,1074.49,1071.08,1071.08,600.0
2020-09-29 13:25:00,1071.08,1071.08,1071.08,1071.08,0.0,1071.08,1071.08,1071.08,1071.08,0.0
2020-09-29 13:30:00,1076.66,1077.82,1071.0,1075.93,848.0,1076.66,1077.82,1071.0,1075.93,848.0
2020-09-29 13:35:00,1075.92,1076.0,1075.92,1075.93,522.0,1075.92,1076.0,1075.92,1075.93,522.0
2020-09-29 13:40:00,1077.2,1077.2,1075.14,1075.15,1058.0,1077.2,1077.2,1075.14,1075.15,1058.0
2020-09-29 13:45:00,1076.97,1077.88,1076.97,1077.88,450.0,1076.97,1077.88,1076.97,1077.88,450.0
2020-09-29 13:50:00,1078.44,1081.2,1078.07,1078.07,900.0,1078.44,1081.2,1078.07,1078.07,900.0
2020-09-29 13:55:00,1080.0,1080.65,1078.65,1079.09,500.0,1080.0,1080.65,1078.65,1079.09,500.0
2020-09-29 14:00:00,1078.33,1078.37,1078.33,1078.37,300.0,1078.33,1078.37,1078.33,1078.37,300.0
2020-09-29 14:05:00,1078.31,1078.32,1078.31,1078.31,100.0,1078.31,1078.32,1078.31,1078.31,100.0
2020-09-29 14:10:00,1078.36,1079.45,1078.31,1078.32,730.0,1078.36,1079.45,1078.31,1078.32,730.0
2020-09-29 14:15:00,1079.14,1079.14,1078.45,1078.45,200.0,1079.14,1079.14,1078.45,1078.45,200.0
2020-09-29 14:20:00,1078.71,1078.71,1078.12,1078.59,300.0,1078.71,1078.71,1078.12,1078.59,300.0
2020-09-29 14:25:00,1078.72,1079.26,1078.22,1078.22,450.0,1078.72,1079.26,1078.22,1078.22,450.0
2020-09-29 14:30:00,1080.62,1080.92,1079.96,1080.92,572.0,1080.62,1080.92,1079.96,1080.92,572.0
2020-09-29 14:35:00,1081.85,1082.02,1081.74,1082.02,400.0,1081.85,1082.02,1081.74,1082.02,400.0
2020-09-29 14:40:00,1080.24,1080.62,1080.23,1080.62,200.0,1080.24,1080.62,1080.23,1080.62,200.0
2020-09-29 14:45:00,1082.0,1082.0,1081.38,1081.39,322.0,1082.0,1082.0,1081.38,1081.39,322.0
2020-09-29 14:50:00,1080.35,1080.67,1080.25,1080.67,300.0,1080.35,1080.67,1080.25,1080.67,300.0
2020-09-29 14:55:00,1081.09,1081.09,1078.94,1078.95,250.0,1081.09,1081.09,1078.94,1078.95,250.0
2020-09-29 15:00:00,1080.21,1080.63,1080.2,1080.63,477.0,1080.21,1080.63,1080.2,1080.63,477.0
2020-09-29 15:05:00,1082.29,1082.3,1081.42,1081.43,200.0,1082.29,1082.3,1081.42,1081.43,200.0
2020-09-29 15:10:00,1081.8,1082.53,1080.65,1082.53,300.0,1081.8,1082.53,1080.65,1082.53,300.0
2020-09-29 15:15:00,1080.91,1081.83,1080.9,1081.83,300.0,1080.91,1081.83,1080.9,1081.83,300.0
2020-09-29 15:20:00,1082.62,1082.62,1079.8,1079.8,575.0,1082.62,1082.62,1079.8,1079.8,575.0
2020-09-29 15:25:00,1078.7,1080.46,1077.63,1077.69,600.0,1078.7,1080.46,1077.63,1077.69,600.0
2020-09-29 15:30:00,1077.83,1079.35,1077.04,1079.35,700.0,1077.83,1079.35,1077.04,1079.35,700.0
2020-09-29 15:35:00,1079.6,1079.83,1076.49,1079.49,2139.0,1079.6,1079.83,1076.49,1079.49,2139.0
2020-09-29 15:40:00,1078.34,1078.34,1077.53,1077.61,511.0,1078.34,1078.34,1077.53,1077.61,511.0
2020-09-29 15:45:00,1078.79,1081.0,1078.29,1081.0,1380.0,1078.79,1081.0,1078.29,1081.0,1380.0
2020-09-29 15:50:00,1080.01,1080.89,1079.54,1080.28,1400.0,1080.01,1080.89,1079.54,1080.28,1400.0
2020-09-29 15:55:00,1080.13,1083.44,1079.91,1082.88,7809.0,1080.13,1083.44,1079.91,1082.88,7809.0
2020-09-30 09:30:00,1085.0,1094.1,1084.99,1092.02,9284.0,1085.0,1094.1,1084.99,1092.02,9284.0
2020-09-30 09:35:00,1092.02,1092.03,1088.18,1090.06,3400.0,1092.02,1092.03,1088.18,1090.06,3400.0
2020-09-30 09:40:00,1089.13,1091.61,1086.27,1089.42,1850.0,1089.13,1091.61,1086.27,1089.42,1850.0
2020-09-30 09:45:00,1090.26,1093.11,1090.06,1093.11,1200.0,1090.26,1093.11,1090.06,1093.11,1200.0
2020-09-30 09:50:00,1092.31,1095.98,1088.99,1093.35,1000.0,1092.31,1095.98,1088.99,1093.35,1000.0
2020-09-30 09:55:00,1093.58,1095.01,1091.81,1092.79,3872.0,1093.58,1095.01,1091.81,1092.79,3872.0
2020-09-30 10:00:00,1094.09,1095.01,1087.89,1087.89,2154.0,1094.09,1095.01,1087.89,1087.89,2154.0
2020-09-30 10:05:00,1088.29,1090.63,1087.0,1090.62,875.0,1088.29,1090.63,1087.0,1090.62,875.0
2020-09-30 10:10:00,1093.0,1094.79,1091.53,1091.53,2078.0,1093.0,1094.79,1091.53,1091.53,2078.0
2020-09-30 10:15:00,1090.17,1092.59,1090.17,1092.05,1487.0,1090.17,1092.59,1090.17,1092.05,1487.0
2020-09-30 10:20:00,1090.0,1095.01,1090.0,1094.04,5281.0,1090.0,1095.01,1090.0,1094.04,5281.0
2020-09-30 10:25:00,1094.73,1095.42,1092.1,1092.11,2280.0,1094.73,1095.42,1092.1,1092.11,2280.0
2020-09-30 10:30:00,1092.13,1093.11,1092.13,1092.43,910.0,1092.13,1093.11,1092.13,1092.43,910.0
2020-09-30 10:35:00,1091.0,1091.23,1089.41,1091.23,500.0,1091.0,1091.23,1089.41,1091.23,500.0
2020-09-30 10:40:00,1088.69,1089.71,1088.69,1089.7,300.0,1088.69,1089.71,1088.69,1089.7,300.0
2020-09-30 10:45:00,1089.26,1091.91,1087.0,1087.1,2735.0,1089.26,1091.91,1087.0,1087.1,2735.0
2020-09-30 10:50:00,1087.1,1087.1,1087.1,1087.1,0.0,1087.1,1087.1,1087.1,1087.1,0.0
2020-09-30 10:55:00,1087.96,1087.97,1086.01,1086.34,505.0,1087.96,1087.97,1086.01,1086.34,505.0
2020-09-30 11:00:00,1086.59,1086.79,1083.87,1086.0,4065.0,1086.59,1086.79,1083.87,1086.0,4065.0
2020-09-30 11:05:00,1086.21,1090.02,1086.14,1090.02,1500.0,1086.21,1090.02,1086.14,1090.02,1500.0
2020-09-30 11:10:00,1092.0,1092.52,1092.0,1092.52,400.0,1092.0,1092.52,1092.0,1092.52,400.0
2020-09-30 11:15:00,1091.12,1093.36,1089.99,1092.26,1100.0,1091.12,1093.36,1089.99,1092.26,1100.0
2020-09-30 11:20:00,1092.83,1093.1,1086.88,1086.88,1500.0,1092.83,1093.1,1086.88,1086.88,1500.0
2020-09-30 11:25:00,1088.45,1090.04,1088.45,1089.51,1000.0,1088.45,1090.04,1088.45,1089.51,1000.0
2020-09-30 11:30:00,1092.56,1092.57,1090.11,1090.11,300.0,1092.56,1092.57,1090.11,1090.11,300.0
2020-09-30 11:35:00,1092.0,1092.0,1088.31,1092.0,1100.0,1092.0,1092.0,1088.31,1092.0,1100.0
2020-09-30 11:40:00,1090.8,1093.38,1090.8,1091.23,4179.0,1090.8,1093.38,1090.8,1091.23,4179.0
2020-09-30 11:45:00,1093.22,1094.19,1092.03,1093.89,1900.0,1093.22,1094.19,1092.03,1093.89,1900.0
2020-09-30 11:50:00,1094.83,1096.29,1093.79,1094.42,3100.0,1094.83,1096.29,1093.79,1094.42,3100.0
2020-09-30 11:55:00,1095.41,1095.41,1090.02,1092.65,4765.0,1095.41,1095.41,1090.02,1092.65,4765.0
2020-09-30 12:00:00,1092.7,1095.29,1092.69,1095.29,300.0,1092.7,1095.29,1092.69,1095.29,300.0
2020-09-30 12:05:00,1096.37,1096.52,1094.71,1095.84,500.0,1096.37,1096.52,1094.71,1095.84,500.0
2020-09-30 12:10:00,1097.38,1098.0,1096.26,1096.26,1040.0,1097.38,1098.0,1096.26,1096.26,1040.0
2020-09-30 12:15:00,1097.2,1097.2,1091.26,1094.06,1600.0,1097.2,1097.2,1091.26,1094.06,1600.0
2020-09-30 12:20:00,1093.95,1094.66,1093.75,1093.75,1100.0,1093.95,1094.66,1093.75,1093.75,1100.0
2020-09-30 12:25:00,1094.01,1094.01,1091.42,1091.42,2499.0,1094.01,1094.01,1091.42,1091.42,2499.0
2020-09-30 12:30:00,1090.62,1092.71,1090.62,1091.0,1777.0,1090.62,1092.71,1090.62,1091.0,1777.0
2020-09-30 12:35:00,1090.6,1090.6,1088.38,1088.38,790.0,1090.6,1090.6,1088.38,1088.38,790.0
2020-09-30 12:40:00,1088.77,1091.1,1088.77,1090.33,1500.0,1088.77,1091.1,1088.77,1090.33,1500.0
2020-09-30 12:45:00,1086.59,1088.0,1086.59,1088.0,303.0,1086.59,1088.0,1086.59,1088.0,303.0
2020-09-30 12:50:00,1088.64,1088.65,1088.64,1088.64,300.0,1088.64,1088.65,1088.64,1088.64,300.0
2020-09-30 12:55:00,1087.43,1087.44,1087.43,1087.43,236.0,1087.43,1087.44,1087.43,1087.43,236.0
2020-09-30 13:00:00,1088.51,1088.51,1086.15,1086.15,850.0,1088.51,1088.51,1086.15,1086.15,850.0
2020-09-30 13:05:00,1086.41,1086.46,1086.41,1086.46,300.0,1086.41,1086.46,1086.41,1086.46,300.0
2020-09-30 13:10:00,1086.46,1086.46,1086.46,1086.46,0.0,1086.46,1086.46,1086.46,1086.46,0.0
2020-09-30 13:15:00,1086.43,1087.6,1086.17,1087.6,2200.0,1086.43,1087.6,1086.17,1087.6,2200.0
2020-09-30 13:20:00,1089.2,1090.16,1088.6,1090.15,1381.0,1089.2,1090.16,1088.6,1090.15,1381.0
2020-09-30 13:25:00,1090.15,1090.15,1090.15,1090.15,0.0,1090.15,1090.15,1090.15,1090.15,0.0
2020-09-30 13:30:00,1091.78,1092.28,1091.77,1092.02,900.0,1091.78,1092.28,1091.77,1092.02,900.0
2020-09-30 13:35:00,1094.8,1094.8,1093.06,1093.19,743.0,1094.8,1094.8,1093.06,1093.19,743.0
2020-09-30 13:40:00,1092.11,1092.11,1091.84,1092.0,350.0,1092.11,1092.11,1091.84,1092.0,350.0
2020-09-30 13:45:00,1092.95,1093.13,1091.29,1093.13,2443.0,1092.95,1093.13,1091.29,1093.13,2443.0
2020-09-30 13:50:00,1093.92,1094.88,1093.15,1093.15,2198.0,1093.92,1094.88,1093.15,1093.15,2198.0
2020-09-30 13:55:00,1093.12,1093.79,1092.63,1092.91,1100.0,1093.12,1093.79,1092.63,1092.91,1100.0
2020-09-30 14:00:00,1093.99,1094.43,1092.92,1094.28,1000.0,1093.99,1094.43,1092.92,1094.28,1000.0
2020-09-30 14:05:00,1094.86,1096.41,1094.86,1096.41,600.0,1094.86,1096.41,1094.86,1096.41,600.0
2020-09-30 14:10:00,1095.85,1095.85,1093.68,1093.71,1000.0,1095.85,1095.85,1093.68,1093.71,1000.0
2020-09-30 14:15:00,1093.0,1093.0,1092.01,1092.01,200.0,1093.0,1093.0,1092.01,1092.01,200.0
2020-09-30 14:20:00,1092.21,1092.22,1086.7,1086.7,1369.0,1092.21,1092.22,1086.7,1086.7,1369.0
2020-09-30 14:25:00,1087.49,1090.6,1087.49,1090.6,700.0,1087.49,1090.6,1087.49,1090.6,700.0
2020-09-30 14:30:00,1090.11,1090.28,1090.11,1090.27,200.0,1090.11,1090.28,1090.11,1090.27,200.0
2020-09-30 14:35:00,1089.5,1091.15,1088.0,1088.0,2462.0,1089.5,1091.15,1088.0,1088.0,2462.0
2020-09-30 14:40:00,1088.87,1090.29,1088.87,1089.62,790.0,1088.87,1090.29,1088.87,1089.62,790.0
2020-09-30 14:45:00,1086.65,1087.82,1082.4,1084.12,2721.0,1086.65,1087.82,1082.4,1084.12,2721.0
2020-09-30 14:50:00,1084.46,1085.87,1081.3,1083.74,4421.0,1084.46,1085.87,1081.3,1083.74,4421.0
2020-09-30 14:55:00,1082.81,1088.0,1082.8,1087.61,5410.0,1082.81,1088.0,1082.8,1087.61,5410.0
2020-09-30 15:00:00,1086.79,1088.7,1086.79,1088.29,1000.0,1086.79,1088.7,1086.79,1088.29,1000.0
2020-09-30 15:05:00,1088.38,1090.0,1087.64,1090.0,990.0,1088.38,1090.0,1087.64,1090.0,990.0
2020-09-30 15:10:00,1088.93,1088.94,1083.65,1083.65,800.0,1088.93,1088.94,1083.65,1083.65,800.0
2020-09-30 15:15:00,1083.66,1084.64,1077.7,1077.7,3084.0,1083.66,1084.64,1077.7,1077.7,3084.0
2020-09-30 15:20:00,1078.0,1080.27,1076.65,1080.27,3385.0,1078.0,1080.27,1076.65,1080.27,3385.0
2020-09-30 15:25:00,1081.23,1084.47,1081.01,1083.67,3054.0,1081.23,1084.47,1081.01,1083.67,3054.0
2020-09-30 15:30:00,1080.4,1081.27,1078.7,1079.46,2100.0,1080.4,1081.27,1078.7,1079.46,2100.0
2020-09-30 15:35:00,1080.1,1081.9,1078.78,1080.43,3166.0,1080.1,1081.9,1078.78,1080.43,3166.0
2020-09-30 15:40:00,1080.0,1082.18,1078.45,1081.52,3491.0,1080.0,1082.18,1078.45,1081.52,3491.0
2020-09-30 15:45:00,1082.31,1082.32,1079.43,1080.21,7152.0,1082.31,1082.32,1079.43,1080.21,7152.0
2020-09-30 15:50:00,1080.85,1084.45,1078.54,1082.43,5350.0,1080.85,1084.45,1078.54,1082.43,5350.0
2020-09-30 15:55:00,1082.8,1085.99,1081.68,1082.31,7153.0,1082.8,1085.99,1081.68,1082.31,7153.0
2020-10-01 09:30:00,1097.99,1105.0,1096.26,1103.98,10249.0,1097.99,1105.0,1096.26,1103.98,10249.0
2020-10-01 09:35:00,1103.76,1103.77,1097.35,1100.99,1937.0,1103.76,1103.77,1097.35,1100.99,1937.0
2020-10-01 09:40:00,1100.22,1105.5,1099.36,1103.66,4934.0,1100.22,1105.5,1099.36,1103.66,4934.0
2020-10-01 09:45:00,1103.98,1106.0,1100.16,1103.99,3919.0,1103.98,1106.0,1100.16,1103.99,3919.0
2020-10-01 09:50:00,1106.0,1106.0,1102.9,1106.0,5207.0,1106.0,1106.0,1102.9,1106.0,5207.0
2020-10-01 09:55:00,1107.62,1110.0,1100.0,1100.34,2960.0,1107.62,1110.0,1100.0,1100.34,2960.0
2020-10-01 10:00:00,1100.42,1103.22,1098.34,1103.22,2500.0,1100.42,1103.22,1098.34,1103.22,2500.0
2020-10-01 10:05:00,1102.33,1102.97,1099.55,1100.67,1425.0,1102.33,1102.97,1099.55,1100.67,1425.0
2020-10-01 10:10:00,1103.0,1104.0,1099.03,1104.0,1600.0,1103.0,1104.0,1099.03,1104.0,1600.0
2020-10-01 10:15:00,1102.2,1103.26,1099.55,1102.49,1152.0,1102.2,1103.26,1099.55,1102.49,1152.0
2020-10-01 10:20:00,1103.65,1107.47,1103.61,1105.84,1700.0,1103.65,1107.47,1103.61,1105.84,1700.0
2020-10-01 10:25:00,1105.22,1106.92,1103.12,1106.92,500.0,1105.22,1106.92,1103.12,1106.92,500.0
2020-10-01 10:30:00,1106.15,1108.0,1106.1,1107.06,900.0,1106.15,1108.0,1106.1,1107.06,900.0
2020-10-01 10:35:00,1108.7,1110.0,1106.01,1106.19,3674.0,1108.7,1110.0,1106.01,1106.19,3674.0
2020-10-01 10:40:00,1106.97,1106.97,1104.14,1104.14,1888.0,1106.97,1106.97,1104.14,1104.14,1888.0
2020-10-01 10:45:00,1105.5,1105.5,1098.25,1099.51,3600.0,1105.5,1105.5,1098.25,1099.51,3600.0
2020-10-01 10:50:00,1101.31,1102.65,1100.9,1100.9,600.0,1101.31,1102.65,1100.9,1100.9,600.0
2020-10-01 10:55:00,1101.81,1103.01,1100.49,1101.71,1594.0,1101.81,1103.01,1100.49,1101.71,1594.0
2020-10-01 11:00:00,1102.8,1104.0,1101.33,1101.33,1756.0,1102.8,1104.0,1101.33,1101.33,1756.0
2020-10-01 11:05:00,1100.7,1103.63,1098.86,1100.94,1250.0,1100.7,1103.63,1098.86,1100.94,1250.0
2020-10-01 11:10:00,1098.26,1098.26,1095.91,1095.91,600.0,1098.26,1098.26,1095.91,1095.91,600.0
2020-10-01 11:15:00,1100.88,1101.62,1099.65,1101.52,1940.0,1100.88,1101.62,1099.65,1101.52,1940.0
2020-10-01 11:20:00,1101.4,1101.4,1101.38,1101.39,200.0,1101.4,1101.4,1101.38,1101.39,200.0
2020-10-01 11:25:00,1103.99,1106.25,1101.87,1105.52,1910.0,1103.99,1106.25,1101.87,1105.52,1910.0
2020-10-01 11:30:00,1106.4,1107.64,1104.32,1106.82,2385.0,1106.4,1107.64,1104.32,1106.82,2385.0
2020-10-01 11:35:00,1107.77,1110.0,1106.01,1108.87,3527.0,1107.77,1110.0,1106.01,1108.87,3527.0
2020-10-01 11:40:00,1109.83,1109.88,1108.14,1109.24,800.0,1109.83,1109.88,1108.14,1109.24,800.0
2020-10-01 11:45:00,1108.52,1108.52,1104.84,1104.84,1300.0,1108.52,1108.52,1104.84,1104.84,1300.0
2020-10-01 11:50:00,1105.88,1105.88,1105.84,1105.84,200.0,1105.88,1105.88,1105.84,1105.84,200.0
2020-10-01 11:55:00,1106.05,1106.05,1104.67,1104.68,711.0,1106.05,1106.05,1104.67,1104.68,711.0
2020-10-01 12:00:00,1104.06,1104.07,1102.69,1102.7,200.0,1104.06,1104.07,1102.69,1102.7,200.0
2020-10-01 12:05:00,1103.71,1104.94,1102.78,1104.93,600.0,1103.71,1104.94,1102.78,1104.93,600.0
2020-10-01 12:10:00,1103.65,1103.65,1103.65,1103.65,100.0,1103.65,1103.65,1103.65,1103.65,100.0
2020-10-01 12:15:00,1106.11,1106.96,1103.22,1103.22,874.0,1106.11,1106.96,1103.22,1103.22,874.0
2020-10-01 12:20:00,1104.35,1104.92,1104.11,1104.91,500.0,1104.35,1104.92,1104.11,1104.91,500.0
2020-10-01 12:25:00,1105.78,1107.23,1105.58,1106.0,1100.0,1105.78,1107.23,1105.58,1106.0,1100.0
2020-10-01 12:30:00,1106.9,1109.0,1106.9,1108.79,900.0,1106.9,1109.0,1106.9,1108.79,900.0
2020-10-01 12:35:00,1109.63,1109.63,1108.0,1108.0,1090.0,1109.63,1109.63,1108.0,1108.0,1090.0
2020-10-01 12:40:00,1109.88,1109.88,1108.0,1108.0,200.0,1109.88,1109.88,1108.0,1108.0,200.0
2020-10-01 12:45:00,1109.86,1112.41,1109.86,1110.88,1500.0,1109.86,1112.41,1109.86,1110.88,1500.0
2020-10-01 12:50:00,1111.93,1112.0,1109.68,1109.68,4516.0,1111.93,1112.0,1109.68,1109.68,4516.0
2020-10-01 12:55:00,1110.74,1110.75,1109.06,1110.37,500.0,1110.74,1110.75,1109.06,1110.37,500.0
2020-10-01 13:00:00,1110.63,1115.77,1110.62,1115.77,6155.0,1110.63,1115.77,1110.62,1115.77,6155.0
2020-10-01 13:05:00,1115.6,1116.98,1112.3,1113.5,3155.0,1115.6,1116.98,1112.3,1113.5,3155.0
2020-10-01 13:10:00,1114.14,1115.01,1109.26,1109.26,2800.0,1114.14,1115.01,1109.26,1109.26,2800.0
2020-10-01 13:15:00,1106.73,1106.74,1106.73,1106.74,600.0,1106.73,1106.74,1106.73,1106.74,600.0
2020-10-01 13:20:00,1108.11,1108.99,1106.02,1108.94,1440.0,1108.11,1108.99,1106.02,1108.94,1440.0
2020-10-01 13:25:00,1109.65,1111.01,1109.41,1109.41,1490.0,1109.65,1111.01,1109.41,1109.41,1490.0
2020-10-01 13:30:00,1111.64,1112.3,1110.58,1111.73,1035.0,1111.64,1112.3,1110.58,1111.73,1035.0
2020-10-01 13:35:00,1111.99,1112.46,1111.77,1111.77,915.0,1111.99,1112.46,1111.77,1111.77,915.0
2020-10-01 13:40:00,1111.44,1111.75,1107.84,1108.22,4300.0,1111.44,1111.75,1107.84,1108.22,4300.0
2020-10-01 13:45:00,1108.27,1109.83,1108.18,1109.69,1300.0,1108.27,1109.83,1108.18,1109.69,1300.0
2020-10-01 13:50:00,1110.08,1110.96,1108.84,1110.96,2700.0,1110.08,1110.96,1108.84,1110.96,2700.0
2020-10-01 13:55:00,1110.39,1110.69,1107.0,1107.79,2144.0,1110.39,1110.69,1107.0,1107.79,2144.0
2020-10-01 14:00:00,1107.66,1110.08,1104.99,1108.39,1283.0,1107.66,1110.08,1104.99,1108.39,1283.0
2020-10-01 14:05:00,1106.45,1109.1,1105.49,1107.58,1700.0,1106.45,1109.1,1105.49,1107.58,1700.0
2020-10-01 14:10:00,1108.5,1109.69,1106.22,1107.96,1405.0,1108.5,1109.69,1106.22,1107.96,1405.0
2020-10-01 14:15:00,1105.93,1105.93,1103.55,1105.13,1347.0,1105.93,1105.93,1103.55,1105.13,1347.0
2020-10-01 14:20:00,1104.27,1108.82,1104.26,1108.82,1016.0,1104.27,1108.82,1104.26,1108.82,1016.0
2020-10-01 14:25:00,1108.02,1113.28,1108.02,1112.27,2700.0,1108.02,1113.28,1108.02,1112.27,2700.0
2020-10-01 14:30:00,1112.43,1112.45,1110.15,1110.57,1309.0,1112.43,1112.45,1110.15,1110.57,1309.0
2020-10-01 14:35:00,1111.59,1113.95,1110.9,1113.04,800.0,1111.59,1113.95,1110.9,1113.04,800.0
2020-10-01 14:40:00,1113.99,1113.99,1108.33,1108.34,1412.0,1113.99,1113.99,1108.33,1108.34,1412.0
2020-10-01 14:45:00,1109.88,1110.18,1109.02,1109.02,1050.0,1109.88,1110.18,1109.02,1109.02,1050.0
2020-10-01 14:50:00,1110.99,1111.01,1110.18,1111.0,699.0,1110.99,1111.01,1110.18,1111.0,699.0
2020-10-01 14:55:00,1111.72,1112.32,1111.0,1111.65,1703.0,1111.72,1112.32,1111.0,1111.65,1703.0
2020-10-01 15:00:00,1111.59,1113.22,1111.59,1113.22,2400.0,1111.59,1113.22,1111.59,1113.22,2400.0
2020-10-01 15:05:00,1112.74,1112.74,1110.6,1110.61,805.0,1112.74,1112.74,1110.6,1110.61,805.0
2020-10-01 15:10:00,1111.42,1111.67,1110.41,1110.73,600.0,1111.42,1111.67,1110.41,1110.73,600.0
2020-10-01 15:15:00,1110.4,1111.34,1109.98,1110.39,1400.0,1110.4,1111.34,1109.98,1110.39,1400.0
2020-10-01 15:20:00,1111.25,1111.25,1107.82,1109.35,1739.0,1111.25,1111.25,1107.82,1109.35,1739.0
2020-10-01 15:25:00,1107.88,1108.62,1107.01,1107.72,1990.0,1107.88,1108.62,1107.01,1107.72,1990.0
2020-10-01 15:30:00,1108.28,1109.29,1107.71,1108.56,830.0,1108.28,1109.29,1107.71,1108.56,830.0
2020-10-01 15:35:00,1109.33,1110.79,1106.46,1108.31,2681.0,1109.33,1110.79,1106.46,1108.31,2681.0
2020-10-01 15:40:00,1109.83,1110.32,1107.2,1110.31,865.0,1109.83,1110.32,1107.2,1110.31,865.0
2020-10-01 15:45:00,1109.5,1112.05,1108.7,1112.05,5166.0,1109.5,1112.05,1108.7,1112.05,5166.0
2020-10-01 15:50:00,1113.0,1117.35,1111.99,1116.63,7813.0,1113.0,1117.35,1111.99,1116.63,7813.0
2020-10-01 15:55:00,1115.76,1117.86,1113.65,1115.0,19972.0,1115.76,1117.86,1113.65,1115.0,19972.0
2020-10-02 09:30:00,1083.55,1091.1,1082.0,1087.59,7279.0,1083.55,1091.1,1082.0,1087.59,7279.0
2020-10-02 09:35:00,1087.33,1095.99,1086.02,1092.04,3800.0,1087.33,1095.99,1086.02,1092.04,3800.0
2020-10-02 09:40:00,1091.35,1091.35,1086.7,1089.0,9303.0,1091.35,1091.35,1086.7,1089.0,9303.0
2020-10-02 09:45:00,1088.13,1095.03,1088.13,1093.0,1695.0,1088.13,1095.03,1088.13,1093.0,1695.0
2020-10-02 09:50:00,1091.18,1094.41,1089.96,1093.14,5600.0,1091.18,1094.41,1089.96,1093.14,5600.0
2020-10-02 09:55:00,1091.71,1095.6,1088.45,1095.6,2681.0,1091.71,1095.6,1088.45,1095.6,2681.0
2020-10-02 10:00:00,1093.0,1100.21,1092.42,1099.68,4710.0,1093.0,1100.21,1092.42,1099.68,4710.0
2020-10-02 10:05:00,1102.31,1102.32,1098.12,1100.43,900.0,1102.31,1102.32,1098.12,1100.43,900.0
2020-10-02 10:10:00,1101.61,1103.33,1098.91,1100.04,1600.0,1101.61,1103.33,1098.91,1100.04,1600.0
2020-10-02 10:15:00,1103.4,1104.0,1101.22,1101.5,961.0,1103.4,1104.0,1101.22,1101.5,961.0
2020-10-02 10:20:00,1102.5,1105.0,1102.5,1103.02,2372.0,1102.5,1105.0,1102.5,1103.02,2372.0
2020-10-02 10:25:00,1100.0,1101.42,1099.14,1101.42,2000.0,1100.0,1101.42,1099.14,1101.42,2000.0
2020-10-02 10:30:00,1102.95,1102.96,1097.41,1100.4,861.0,1102.95,1102.96,1097.41,1100.4,861.0
2020-10-02 10:35:00,1097.67,1097.67,1092.91,1093.3,900.0,1097.67,1097.67,1092.91,1093.3,900.0
2020-10-02 10:40:00,1092.1,1096.28,1090.01,1090.01,4443.0,1092.1,1096.28,1090.01,1090.01,4443.0
2020-10-02 10:45:00,1091.88,1099.53,1091.68,1095.0,700.0,1091.88,1099.53,1091.68,1095.0,700.0
2020-10-02 10:50:00,1094.39,1095.5,1092.12,1092.12,1000.0,1094.39,1095.5,1092.12,1092.12,1000.0
2020-10-02 10:55:00,1092.0,1094.99,1092.0,1094.0,1100.0,1092.0,1094.99,1092.0,1094.0,1100.0
2020-10-02 11:00:00,1094.0,1095.91,1090.5,1090.5,3111.0,1094.0,1095.91,1090.5,1090.5,3111.0
2020-10-02 11:05:00,1089.01,1092.41,1088.73,1090.21,2004.0,1089.01,1092.41,1088.73,1090.21,2004.0
2020-10-02 11:10:00,1092.17,1094.79,1092.09,1092.53,1014.0,1092.17,1094.79,1092.09,1092.53,1014.0
2020-10-02 11:15:00,1093.87,1095.98,1091.89,1095.98,900.0,1093.87,1095.98,1091.89,1095.98,900.0
2020-10-02 11:20:00,1096.44,1096.45,1091.85,1091.85,1533.0,1096.44,1096.45,1091.85,1091.85,1533.0
2020-10-02 11:25:00,1091.66,1091.66,1088.8,1088.8,800.0,1091.66,1091.66,1088.8,1088.8,800.0
2020-10-02 11:30:00,1090.15,1090.15,1085.04,1085.54,1300.0,1090.15,1090.15,1085.04,1085.54,1300.0
2020-10-02 11:35:00,1085.66,1085.67,1079.2,1079.8,3698.0,1085.66,1085.67,1079.2,1079.8,3698.0
2020-10-02 11:40:00,1079.2,1083.28,1078.01,1081.25,3218.0,1079.2,1083.28,1078.01,1081.25,3218.0
2020-10-02 11:45:00,1082.25,1084.48,1077.04,1083.63,6083.0,1082.25,1084.48,1077.04,1083.63,6083.0
2020-10-02 11:50:00,1083.88,1083.89,1077.49,1077.49,1200.0,1083.88,1083.89,1077.49,1077.49,1200.0
2020-10-02 11:55:00,1077.01,1077.29,1071.82,1072.87,3525.0,1077.01,1077.29,1071.82,1072.87,3525.0
2020-10-02 12:00:00,1072.49,1073.0,1067.31,1068.69,2988.0,1072.49,1073.0,1067.31,1068.69,2988.0
2020-10-02 12:05:00,1068.61,1072.3,1063.7,1070.0,3550.0,1068.61,1072.3,1063.7,1070.0,3550.0
2020-10-02 12:10:00,1071.24,1083.33,1071.24,1079.74,5910.0,1071.24,1083.33,1071.24,1079.74,5910.0
2020-10-02 12:15:00,1078.86,1084.63,1078.83,1084.63,2600.0,1078.86,1084.63,1078.83,1084.63,2600.0
2020-10-02 12:20:00,1082.1,1083.19,1075.85,1076.86,2500.0,1082.1,1083.19,1075.85,1076.86,2500.0
2020-10-02 12:25:00,1079.86,1084.25,1079.86,1082.33,300.0,1079.86,1084.25,1079.86,1082.33,300.0
2020-10-02 12:30:00,1080.0,1080.0,1077.21,1077.21,750.0,1080.0,1080.0,1077.21,1077.21,750.0
2020-10-02 12:35:00,1076.49,1080.67,1074.7,1080.67,1300.0,1076.49,1080.67,1074.7,1080.67,1300.0
2020-10-02 12:40:00,1080.83,1081.0,1079.24,1079.24,1000.0,1080.83,1081.0,1079.24,1079.24,1000.0
2020-10-02 12:45:00,1080.01,1081.84,1078.38,1080.35,900.0,1080.01,1081.84,1078.38,1080.35,900.0
2020-10-02 12:50:00,1078.14,1078.44,1078.14,1078.44,300.0,1078.14,1078.44,1078.14,1078.44,300.0
2020-10-02 12:55:00,1084.47,1084.47,1079.39,1081.54,400.0,1084.47,1084.47,1079.39,1081.54,400.0
2020-10-02 13:00:00,1081.5,1082.0,1076.87,1077.38,2393.0,1081.5,1082.0,1076.87,1077.38,2393.0
2020-10-02 13:05:00,1074.99,1078.01,1073.65,1076.03,3290.0,1074.99,1078.01,1073.65,1076.03,3290.0
2020-10-02 13:10:00,1075.37,1077.98,1074.15,1074.53,2604.0,1075.37,1077.98,1074.15,1074.53,2604.0
2020-10-02 13:15:00,1075.46,1075.87,1073.46,1075.87,1267.0,1075.46,1075.87,1073.46,1075.87,1267.0
2020-10-02 13:20:00,1076.18,1079.01,1075.92,1079.01,700.0,1076.18,1079.01,1075.92,1079.01,700.0
2020-10-02 13:25:00,1079.07,1079.07,1076.86,1077.37,1100.0,1079.07,1079.07,1076.86,1077.37,1100.0
2020-10-02 13:30:00,1077.85,1078.71,1076.24,1077.28,6100.0,1077.85,1078.71,1076.24,1077.28,6100.0
2020-10-02 13:35:00,1077.2,1082.89,1077.2,1081.75,2300.0,1077.2,1082.89,1077.2,1081.75,2300.0
2020-10-02 13:40:00,1081.0,1081.05,1074.59,1074.59,1128.0,1081.0,1081.05,1074.59,1074.59,1128.0
2020-10-02 13:45:00,1074.06,1075.94,1073.35,1073.42,1200.0,1074.06,1075.94,1073.35,1073.42,1200.0
2020-10-02 13:50:00,1073.78,1075.66,1072.33,1075.66,1600.0,1073.78,1075.66,1072.33,1075.66,1600.0
2020-10-02 13:55:00,1075.99,1075.99,1073.5,1075.99,555.0,1075.99,1075.99,1073.5,1075.99,555.0
2020-10-02 14:00:00,1075.99,1079.04,1075.87,1079.04,500.0,1075.99,1079.04,1075.87,1079.04,500.0
2020-10-02 14:05:00,1081.46,1081.46,1080.41,1080.41,900.0,1081.46,1081.46,1080.41,1080.41,900.0
2020-10-02 14:10:00,1078.66,1081.95,1078.36,1080.52,1300.0,1078.66,1081.95,1078.36,1080.52,1300.0
2020-10-02 14:15:00,1078.86,1081.58,1077.61,1078.64,800.0,1078.86,1081.58,1077.61,1078.64,800.0
2020-10-02 14:20:00,1078.83,1079.72,1076.26,1078.27,1400.0,1078.83,1079.72,1076.26,1078.27,1400.0
2020-10-02 14:25:00,1077.08,1077.63,1075.29,1076.15,1200.0,1077.08,1077.63,1075.29,1076.15,1200.0
2020-10-02 14:30:00,1077.03,1077.74,1070.28,1070.28,1600.0,1077.03,1077.74,1070.28,1070.28,1600.0
2020-10-02 14:35:00,1070.44,1072.0,1069.4,1070.36,1749.0,1070.44,1072.0,1069.4,1070.36,1749.0
2020-10-02 14:40:00,1069.24,1070.05,1068.0,1068.77,2918.0,1069.24,1070.05,1068.0,1068.77,2918.0
2020-10-02 14:45:00,1068.97,1073.84,1068.96,1071.72,1503.0,1068.97,1073.84,1068.96,1071.72,1503.0
2020-10-02 14:50:00,1069.0,1070.4,1069.0,1070.1,1075.0,1069.0,1070.4,1069.0,1070.1,1075.0
2020-10-02 14:55:00,1072.3,1075.35,1071.87,1072.85,883.0,1072.3,1075.35,1071.87,1072.85,883.0
2020-10-02 15:00:00,1073.75,1073.76,1070.91,1072.86,727.0,1073.75,1073.76,1070.91,1072.86,727.0
2020-10-02 15:05:00,1072.19,1073.46,1071.87,1072.55,700.0,1072.19,1073.46,1071.87,1072.55,700.0
2020-10-02 15:10:00,1073.91,1074.77,1069.6,1070.37,2059.0,1073.91,1074.77,1069.6,1070.37,2059.0
2020-10-02 15:15:00,1070.63,1073.59,1069.19,1073.08,5850.0,1070.63,1073.59,1069.19,1073.08,5850.0
2020-10-02 15:20:00,1074.02,1075.59,1073.28,1073.29,1716.0,1074.02,1075.59,1073.28,1073.29,1716.0
2020-10-02 15:25:00,1073.44,1073.93,1072.5,1073.93,800.0,1073.44,1073.93,1072.5,1073.93,800.0
2020-10-02 15:30:00,1074.0,1077.79,1072.92,1076.67,2859.0,1074.0,1077.79,1072.92,1076.67,2859.0
2020-10-02 15:35:00,1078.63,1081.0,1078.0,1079.06,1800.0,1078.63,1081.0,1078.0,1079.06,1800.0
2020-10-02 15:40:00,1079.07,1083.98,1079.06,1082.23,3700.0,1079.07,1083.98,1079.06,1082.23,3700.0
2020-10-02 15:45:00,1081.92,1085.59,1081.25,1083.08,5606.0,1081.92,1085.59,1081.25,1083.08,5606.0
2020-10-02 15:50:00,1084.13,1084.13,1078.01,1078.87,3806.0,1084.13,1084.13,1078.01,1078.87,3806.0
2020-10-02 15:55:00,1078.44,1080.48,1078.0,1079.27,13715.0,1078.44,1080.48,1078.0,1079.27,13715.0
2020-10-05 09:30:00,1085.78,1093.95,1083.84,1086.0,5134.0,1085.78,1093.95,1083.84,1086.0,5134.0
2020-10-05 09:35:00,1085.52,1085.52,1079.08,1079.83,2945.0,1085.52,1085.52,1079.08,1079.83,2945.0
2020-10-05 09:40:00,1083.99,1091.7,1083.98,1090.12,4411.0,1083.99,1091.7,1083.98,1090.12,4411.0
2020-10-05 09:45:00,1089.97,1091.35,1083.45,1083.45,3103.0,1089.97,1091.35,1083.45,1083.45,3103.0
2020-10-05 09:50:00,1083.57,1086.96,1083.39,1085.7,1100.0,1083.57,1086.96,1083.39,1085.7,1100.0
2020-10-05 09:55:00,1086.72,1090.0,1082.89,1090.0,3558.0,1086.72,1090.0,1082.89,1090.0,3558.0
2020-10-05 10:00:00,1090.03,1095.99,1088.0,1095.0,2159.0,1090.03,1095.99,1088.0,1095.0,2159.0
2020-10-05 10:05:00,1093.5,1096.65,1093.5,1094.06,1900.0,1093.5,1096.65,1093.5,1094.06,1900.0
2020-10-05 10:10:00,1095.04,1096.29,1095.0,1096.24,2842.0,1095.04,1096.29,1095.0,1096.24,2842.0
2020-10-05 10:15:00,1094.81,1094.81,1093.29,1093.29,1500.0,1094.81,1094.81,1093.29,1093.29,1500.0
2020-10-05 10:20:00,1093.31,1097.42,1092.8,1096.05,2000.0,1093.31,1097.42,1092.8,1096.05,2000.0
2020-10-05 10:25:00,1097.0,1097.05,1095.77,1095.77,300.0,1097.0,1097.05,1095.77,1095.77,300.0
2020-10-05 10:30:00,1096.35,1097.62,1096.2,1096.59,1275.0,1096.35,1097.62,1096.2,1096.59,1275.0
2020-10-05 10:35:00,1096.53,1096.53,1088.88,1091.17,957.0,1096.53,1096.53,1088.88,1091.17,957.0
2020-10-05 10:40:00,1091.47,1092.61,1091.06,1092.6,1460.0,1091.47,1092.61,1091.06,1092.6,1460.0
2020-10-05 10:45:00,1092.36,1093.83,1092.07,1093.13,718.0,1092.36,1093.83,1092.07,1093.13,718.0
2020-10-05 10:50:00,1094.39,1094.39,1093.49,1093.9,400.0,1094.39,1094.39,1093.49,1093.9,400.0
2020-10-05 10:55:00,1092.94,1093.1,1092.13,1093.09,1200.0,1092.94,1093.1,1092.13,1093.09,1200.0
2020-10-05 11:00:00,1093.93,1093.93,1089.12,1091.63,1708.0,1093.93,1093.93,1089.12,1091.63,1708.0
2020-10-05 11:05:00,1092.61,1092.78,1091.28,1092.61,750.0,1092.61,1092.78,1091.28,1092.61,750.0
2020-10-05 11:10:00,1092.78,1092.78,1088.92,1089.36,1470.0,1092.78,1092.78,1088.92,1089.36,1470.0
2020-10-05 11:15:00,1087.5,1089.28,1086.08,1089.28,1849.0,1087.5,1089.28,1086.08,1089.28,1849.0
2020-10-05 11:20:00,1092.23,1092.97,1092.23,1092.23,400.0,1092.23,1092.97,1092.23,1092.23,400.0
2020-10-05 11:25:00,1092.5,1093.24,1090.18,1090.19,1200.0,1092.5,1093.24,1090.18,1090.19,1200.0
2020-10-05 11:30:00,1090.31,1091.14,1088.59,1090.57,1100.0,1090.31,1091.14,1088.59,1090.57,1100.0
2020-10-05 11:35:00,1089.88,1091.1,1089.88,1090.96,1825.0,1089.88,1091.1,1089.88,1090.96,1825.0
2020-10-05 11:40:00,1090.58,1090.58,1090.01,1090.01,200.0,1090.58,1090.58,1090.01,1090.01,200.0
2020-10-05 11:45:00,1090.01,1090.01,1090.01,1090.01,100.0,1090.01,1090.01,1090.01,1090.01,100.0
2020-10-05 11:50:00,1090.92,1090.92,1086.2,1087.46,1661.0,1090.92,1090.92,1086.2,1087.46,1661.0
2020-10-05 11:55:00,1088.95,1088.96,1088.95,1088.95,200.0,1088.95,1088.96,1088.95,1088.95,200.0
2020-10-05 12:00:00,1088.61,1088.62,1088.37,1088.37,720.0,1088.61,1088.62,1088.37,1088.37,720.0
2020-10-05 12:05:00,1089.32,1091.01,1089.31,1091.0,400.0,1089.32,1091.01,1089.31,1091.0,400.0
2020-10-05 12:10:00,1092.06,1093.18,1092.06,1092.07,700.0,1092.06,1093.18,1092.06,1092.07,700.0
2020-10-05 12:15:00,1091.47,1091.47,1090.84,1091.0,607.0,1091.47,1091.47,1090.84,1091.0,607.0
2020-10-05 12:20:00,1090.09,1090.09,1089.04,1090.03,457.0,1090.09,1090.09,1089.04,1090.03,457.0
2020-10-05 12:25:00,1090.79,1091.76,1090.79,1090.95,730.0,1090.79,1091.76,1090.79,1090.95,730.0
2020-10-05 12:30:00,1089.83,1091.07,1089.83,1090.57,573.0,1089.83,1091.07,1089.83,1090.57,573.0
2020-10-05 12:35:00,1089.95,1089.95,1089.5,1089.5,779.0,1089.95,1089.95,1089.5,1089.5,779.0
2020-10-05 12:40:00,1088.23,1088.86,1087.92,1088.86,900.0,1088.23,1088.86,1087.92,1088.86,900.0
2020-10-05 12:45:00,1089.62,1089.63,1088.66,1088.67,1200.0,1089.62,1089.63,1088.66,1088.67,1200.0
2020-10-05 12:50:00,1089.74,1090.48,1089.1,1090.48,920.0,1089.74,1090.48,1089.1,1090.48,920.0
2020-10-05 12:55:00,1090.52,1091.84,1090.52,1091.84,669.0,1090.52,1091.84,1090.52,1091.84,669.0
2020-10-05 13:00:00,1092.39,1093.68,1092.39,1093.43,600.0,1092.39,1093.68,1092.39,1093.43,600.0
2020-10-05 13:05:00,1093.32,1093.32,1091.27,1091.27,500.0,1093.32,1093.32,1091.27,1091.27,500.0
2020-10-05 13:10:00,1090.61,1092.25,1090.61,1092.25,975.0,1090.61,1092.25,1090.61,1092.25,975.0
2020-10-05 13:15:00,1092.44,1092.97,1092.3,1092.3,510.0,1092.44,1092.97,1092.3,1092.3,510.0
2020-10-05 13:20:00,1091.02,1091.6,1090.1,1091.6,1300.0,1091.02,1091.6,1090.1,1091.6,1300.0
2020-10-05 13:25:00,1091.0,1091.65,1091.0,1091.26,500.0,1091.0,1091.65,1091.0,1091.26,500.0
2020-10-05 13:30:00,1091.36,1091.36,1086.39,1088.76,1900.0,1091.36,1091.36,1086.39,1088.76,1900.0
2020-10-05 13:35:00,1089.1,1089.55,1088.75,1089.54,400.0,1089.1,1089.55,1088.75,1089.54,400.0
2020-10-05 13:40:00,1088.86,1088.86,1086.61,1087.72,1404.0,1088.86,1088.86,1086.61,1087.72,1404.0
2020-10-05 13:45:00,1087.5,1087.5,1086.33,1086.33,600.0,1087.5,1087.5,1086.33,1086.33,600.0
2020-10-05 13:50:00,1085.82,1085.82,1083.01,1084.9,1200.0,1085.82,1085.82,1083.01,1084.9,1200.0
2020-10-05 13:55:00,1085.38,1085.39,1083.83,1085.38,1000.0,1085.38,1085.39,1083.83,1085.38,1000.0
2020-10-05 14:00:00,1085.79,1085.82,1083.13,1083.13,700.0,1085.79,1085.82,1083.13,1083.13,700.0
2020-10-05 14:05:00,1083.48,1087.3,1083.47,1087.3,3085.0,1083.48,1087.3,1083.47,1087.3,3085.0
2020-10-05 14:10:00,1085.87,1086.91,1085.87,1086.91,300.0,1085.87,1086.91,1085.87,1086.91,300.0
2020-10-05 14:15:00,1086.29,1086.29,1085.77,1085.77,600.0,1086.29,1086.29,1085.77,1085.77,600.0
2020-10-05 14:20:00,1084.63,1087.51,1084.63,1086.61,1000.0,1084.63,1087.51,1084.63,1086.61,1000.0
2020-10-05 14:25:00,1086.06,1086.07,1081.45,1085.17,1755.0,1086.06,1086.07,1081.45,1085.17,1755.0
2020-10-05 14:30:00,1084.33,1086.11,1084.32,1085.05,744.0,1084.33,1086.11,1084.32,1085.05,744.0
2020-10-05 14:35:00,1084.55,1084.55,1083.54,1083.57,2067.0,1084.55,1084.55,1083.54,1083.57,2067.0
2020-10-05 14:40:00,1084.39,1085.2,1083.02,1083.02,700.0,1084.39,1085.2,1083.02,1083.02,700.0
2020-10-05 14:45:00,1083.02,1084.32,1082.0,1084.32,2300.0,1083.02,1084.32,1082.0,1084.32,2300.0
2020-10-05 14:50:00,1084.97,1086.3,1083.74,1086.3,900.0,1084.97,1086.3,1083.74,1086.3,900.0
2020-10-05 14:55:00,1086.27,1089.09,1086.11,1089.09,2385.0,1086.27,1089.09,1086.11,1089.09,2385.0
2020-10-05 15:00:00,1090.5,1091.12,1089.52,1089.52,822.0,1090.5,1091.12,1089.52,1089.52,822.0
2020-10-05 15:05:00,1090.22,1091.42,1089.53,1091.26,2658.0,1090.22,1091.42,1089.53,1091.26,2658.0
2020-10-05 15:10:00,1092.4,1092.46,1090.38,1090.38,1282.0,1092.4,1092.46,1090.38,1090.38,1282.0
2020-10-05 15:15:00,1091.18,1091.91,1089.77,1091.24,1456.0,1091.18,1091.91,1089.77,1091.24,1456.0
2020-10-05 15:20:00,1091.48,1091.59,1090.59,1090.74,1531.0,1091.48,1091.59,1090.59,1090.74,1531.0
2020-10-05 15:25:00,1091.09,1091.12,1088.28,1090.39,4390.0,1091.09,1091.12,1088.28,1090.39,4390.0
2020-10-05 15:30:00,1088.11,1091.6,1088.11,1089.84,1597.0,1088.11,1091.6,1088.11,1089.84,1597.0
2020-10-05 15:35:00,1090.04,1091.15,1089.31,1090.04,700.0,1090.04,1091.15,1089.31,1090.04,700.0
2020-10-05 15:40:00,1089.45,1090.78,1087.47,1087.47,2401.0,1089.45,1090.78,1087.47,1087.47,2401.0
2020-10-05 15:45:00,1087.48,1088.67,1087.48,1088.33,2250.0,1087.48,1088.67,1087.48,1088.33,2250.0
2020-10-05 15:50:00,1088.5,1090.0,1087.74,1089.51,3853.0,1088.5,1090.0,1087.74,1089.51,3853.0
2020-10-05 15:55:00,1089.8,1091.36,1089.04,1091.32,3730.0,1089.8,1091.36,1089.04,1091.32,3730.0
2020-10-06 09:30:00,1086.79,1093.83,1086.79,1093.83,5080.0,1086.79,1093.83,1086.79,1093.83,5080.0
2020-10-06 09:35:00,1092.97,1094.15,1090.13,1091.12,1400.0,1092.97,1094.15,1090.13,1091.12,1400.0
2020-10-06 09:40:00,1092.23,1095.77,1090.69,1095.77,2000.0,1092.23,1095.77,1090.69,1095.77,2000.0
2020-10-06 09:45:00,1094.26,1094.26,1089.36,1090.0,2966.0,1094.26,1094.26,1089.36,1090.0,2966.0
2020-10-06 09:50:00,1091.98,1094.96,1091.98,1094.96,1453.0,1091.98,1094.96,1091.98,1094.96,1453.0
2020-10-06 09:55:00,1097.9,1102.03,1097.33,1100.73,4207.0,1097.9,1102.03,1097.33,1100.73,4207.0
2020-10-06 10:00:00,1103.0,1109.7,1101.84,1107.0,4931.0,1103.0,1109.7,1101.84,1107.0,4931.0
2020-10-06 10:05:00,1105.9,1109.64,1105.86,1109.2,3260.0,1105.9,1109.64,1105.86,1109.2,3260.0
2020-10-06 10:10:00,1108.08,1110.97,1107.81,1109.76,1654.0,1108.08,1110.97,1107.81,1109.76,1654.0
2020-10-06 10:15:00,1109.82,1110.49,1106.65,1108.37,2144.0,1109.82,1110.49,1106.65,1108.37,2144.0
2020-10-06 10:20:00,1110.38,1111.47,1106.51,1106.51,1708.0,1110.38,1111.47,1106.51,1106.51,1708.0
2020-10-06 10:25:00,1108.24,1110.0,1107.05,1108.59,1200.0,1108.24,1110.0,1107.05,1108.59,1200.0
2020-10-06 10:30:00,1109.0,1111.01,1107.01,1107.17,2174.0,1109.0,1111.01,1107.01,1107.17,2174.0
2020-10-06 10:35:00,1107.18,1108.08,1105.87,1107.47,1827.0,1107.18,1108.08,1105.87,1107.47,1827.0
2020-10-06 10:40:00,1108.87,1111.44,1103.9,1103.9,8785.0,1108.87,1111.44,1103.9,1103.9,8785.0
2020-10-06 10:45:00,1105.02,1106.41,1104.17,1105.87,1000.0,1105.02,1106.41,1104.17,1105.87,1000.0
2020-10-06 10:50:00,1105.82,1105.83,1105.18,1105.18,200.0,1105.82,1105.83,1105.18,1105.18,200.0
2020-10-06 10:55:00,1105.54,1105.57,1103.0,1103.0,1300.0,1105.54,1105.57,1103.0,1103.0,1300.0
2020-10-06 11:00:00,1103.2,1107.64,1103.2,1104.92,700.0,1103.2,1107.64,1103.2,1104.92,700.0
2020-10-06 11:05:00,1104.11,1105.34,1104.11,1104.12,650.0,1104.11,1105.34,1104.11,1104.12,650.0
2020-10-06 11:10:00,1104.42,1106.28,1102.0,1105.81,2241.0,1104.42,1106.28,1102.0,1105.81,2241.0
2020-10-06 11:15:00,1106.67,1107.05,1103.96,1104.81,1000.0,1106.67,1107.05,1103.96,1104.81,1000.0
2020-10-06 11:20:00,1103.83,1107.0,1101.21,1101.21,7276.0,1103.83,1107.0,1101.21,1101.21,7276.0
2020-10-06 11:25:00,1100.62,1104.36,1100.62,1104.36,300.0,1100.62,1104.36,1100.62,1104.36,300.0
2020-10-06 11:30:00,1101.54,1102.39,1099.61,1100.96,2625.0,1101.54,1102.39,1099.61,1100.96,2625.0
2020-10-06 11:35:00,1102.0,1103.19,1101.63,1101.64,400.0,1102.0,1103.19,1101.63,1101.64,400.0
2020-10-06 11:40:00,1100.23,1104.61,1100.23,1104.59,600.0,1100.23,1104.61,1100.23,1104.59,600.0
2020-10-06 11:45:00,1103.47,1103.48,1100.07,1100.69,1700.0,1103.47,1103.48,1100.07,1100.69,1700.0
2020-10-06 11:50:00,1100.81,1100.82,1100.67,1100.76,600.0,1100.81,1100.82,1100.67,1100.76,600.0
2020-10-06 11:55:00,1100.7,1103.17,1100.7,1101.53,935.0,1100.7,1103.17,1100.7,1101.53,935.0
2020-10-06 12:00:00,1101.61,1104.98,1101.61,1104.98,1100.0,1101.61,1104.98,1101.61,1104.98,1100.0
2020-10-06 12:05:00,1103.41,1107.49,1103.41,1107.49,1100.0,1103.41,1107.49,1103.41,1107.49,1100.0
2020-10-06 12:10:00,1107.49,1107.49,1106.05,1106.05,442.0,1107.49,1107.49,1106.05,1106.05,442.0
2020-10-06 12:15:00,1105.25,1107.5,1105.24,1106.74,800.0,1105.25,1107.5,1105.24,1106.74,800.0
2020-10-06 12:20:00,1107.27,1109.0,1107.27,1109.0,500.0,1107.27,1109.0,1107.27,1109.0,500.0
2020-10-06 12:25:00,1107.99,1109.45,1107.99,1109.45,1100.0,1107.99,1109.45,1107.99,1109.45,1100.0
2020-10-06 12:30:00,1109.5,1110.98,1108.79,1109.71,2152.0,1109.5,1110.98,1108.79,1109.71,2152.0
2020-10-06 12:35:00,1109.68,1112.9,1109.68,1111.02,4322.0,1109.68,1112.9,1109.68,1111.02,4322.0
2020-10-06 12:40:00,1112.9,1113.29,1111.13,1111.44,1500.0,1112.9,1113.29,1111.13,1111.44,1500.0
2020-10-06 12:45:00,1113.21,1113.21,1111.66,1112.27,500.0,1113.21,1113.21,1111.66,1112.27,500.0
2020-10-06 12:50:00,1111.69,1112.39,1110.46,1112.25,2521.0,1111.69,1112.39,1110.46,1112.25,2521.0
2020-10-06 12:55:00,1112.25,1112.78,1111.06,1111.89,1994.0,1112.25,1112.78,1111.06,1111.89,1994.0
2020-10-06 13:00:00,1112.07,1112.71,1111.35,1112.27,679.0,1112.07,1112.71,1111.35,1112.27,679.0
2020-10-06 13:05:00,1112.62,1113.67,1111.67,1113.63,700.0,1112.62,1113.67,1111.67,1113.63,700.0
2020-10-06 13:10:00,1113.69,1113.9,1112.28,1113.9,5774.0,1113.69,1113.9,1112.28,1113.9,5774.0
2020-10-06 13:15:00,1113.0,1114.86,1110.81,1113.0,5648.0,1113.0,1114.86,1110.81,1113.0,5648.0
2020-10-06 13:20:00,1112.37,1113.22,1110.5,1110.61,900.0,1112.37,1113.22,1110.5,1110.61,900.0
2020-10-06 13:25:00,1112.88,1114.9,1110.77,1114.46,6869.0,1112.88,1114.9,1110.77,1114.46,6869.0
2020-10-06 13:30:00,1114.27,1114.87,1113.19,1113.19,700.0,1114.27,1114.87,1113.19,1113.19,700.0
2020-10-06 13:35:00,1114.0,1115.01,1113.5,1114.06,500.0,1114.0,1115.01,1113.5,1114.06,500.0
2020-10-06 13:40:00,1114.7,1116.65,1114.7,1116.65,300.0,1114.7,1116.65,1114.7,1116.65,300.0
2020-10-06 13:45:00,1114.84,1116.0,1114.07,1114.07,1519.0,1114.84,1116.0,1114.07,1114.07,1519.0
2020-10-06 13:50:00,1114.5,1115.83,1114.47,1115.83,746.0,1114.5,1115.83,1114.47,1115.83,746.0
2020-10-06 13:55:00,1114.66,1114.66,1113.21,1113.21,300.0,1114.66,1114.66,1113.21,1113.21,300.0
2020-10-06 14:00:00,1113.64,1113.64,1112.35,1112.94,500.0,1113.64,1113.64,1112.35,1112.94,500.0
2020-10-06 14:05:00,1114.57,1116.0,1114.41,1114.42,1314.0,1114.57,1116.0,1114.41,1114.42,1314.0
2020-10-06 14:10:00,1114.49,1114.6,1113.12,1114.01,970.0,1114.49,1114.6,1113.12,1114.01,970.0
2020-10-06 14:15:00,1114.01,1114.33,1113.43,1113.44,873.0,1114.01,1114.33,1113.43,1113.44,873.0
2020-10-06 14:20:00,1113.44,1114.76,1112.99,1114.76,300.0,1113.44,1114.76,1112.99,1114.76,300.0
2020-10-06 14:25:00,1113.42,1114.03,1111.73,1111.73,6454.0,1113.42,1114.03,1111.73,1111.73,6454.0
2020-10-06 14:30:00,1112.92,1113.03,1111.5,1111.86,2200.0,1112.92,1113.03,1111.5,1111.86,2200.0
2020-10-06 14:35:00,1111.73,1112.04,1111.72,1111.94,5500.0,1111.73,1112.04,1111.72,1111.94,5500.0
2020-10-06 14:40:00,1112.13,1114.4,1111.81,1114.4,1040.0,1112.13,1114.4,1111.81,1114.4,1040.0
2020-10-06 14:45:00,1114.0,1115.38,1111.68,1111.68,6021.0,1114.0,1115.38,1111.68,1111.68,6021.0
2020-10-06 14:50:00,1109.53,1109.53,1100.0,1100.0,4978.0,1109.53,1109.53,1100.0,1100.0,4978.0
2020-10-06 14:55:00,1102.75,1107.19,1096.74,1104.21,1781.0,1102.75,1107.19,1096.74,1104.21,1781.0
2020-10-06 15:00:00,1101.79,1104.92,1098.14,1102.74,4586.0,1101.79,1104.92,1098.14,1102.74,4586.0
2020-10-06 15:05:00,1102.9,1102.9,1091.2,1092.01,3510.0,1102.9,1102.9,1091.2,1092.01,3510.0
2020-10-06 15:10:00,1095.56,1103.0,1095.55,1099.45,928.0,1095.56,1103.0,1095.55,1099.45,928.0
2020-10-06 15:15:00,1101.5,1102.98,1095.0,1095.0,700.0,1101.5,1102.98,1095.0,1095.0,700.0
2020-10-06 15:20:00,1098.7,1098.7,1087.99,1087.99,4321.0,1098.7,1098.7,1087.99,1087.99,4321.0
2020-10-06 15:25:00,1091.08,1096.49,1089.53,1093.0,2730.0,1091.08,1096.49,1089.53,1093.0,2730.0
2020-10-06 15:30:00,1094.21,1095.39,1091.18,1093.93,10994.0,1094.21,1095.39,1091.18,1093.93,10994.0
2020-10-06 15:35:00,1094.6,1097.54,1093.96,1094.99,3917.0,1094.6,1097.54,1093.96,1094.99,3917.0
2020-10-06 15:40:00,1095.25,1095.25,1090.02,1091.51,1800.0,1095.25,1095.25,1090.02,1091.51,1800.0
2020-10-06 15:45:00,1091.22,1093.26,1085.89,1088.7,2800.0,1091.22,1093.26,1085.89,1088.7,2800.0
2020-10-06 15:50:00,1087.01,1089.31,1085.01,1088.53,16102.0,1087.01,1089.31,1085.01,1088.53,16102.0
2020-10-06 15:55:00,1089.39,1093.41,1088.99,1091.39,7553.0,1089.39,1093.41,1088.99,1091.39,7553.0
2020-10-07 09:30:00,1105.7,1109.98,1102.97,1106.0,8504.0,1105.7,1109.98,1102.97,1106.0,8504.0
2020-10-07 09:35:00,1109.0,1109.0,1096.23,1097.94,4933.0,1109.0,1109.0,1096.23,1097.94,4933.0
2020-10-07 09:40:00,1094.86,1100.96,1094.86,1100.53,600.0,1094.86,1100.96,1094.86,1100.53,600.0
2020-10-07 09:45:00,1100.6,1105.0,1098.87,1105.0,3600.0,1100.6,1105.0,1098.87,1105.0,3600.0
2020-10-07 09:50:00,1106.04,1106.99,1104.0,1106.8,1500.0,1106.04,1106.99,1104.0,1106.8,1500.0
2020-10-07 09:55:00,1107.0,1107.01,1102.0,1102.0,1169.0,1107.0,1107.01,1102.0,1102.0,1169.0
2020-10-07 10:00:00,1101.0,1101.54,1097.65,1099.32,1570.0,1101.0,1101.54,1097.65,1099.32,1570.0
2020-10-07 10:05:00,1100.09,1103.65,1100.08,1103.01,1195.0,1100.09,1103.65,1100.08,1103.01,1195.0
2020-10-07 10:10:00,1105.76,1105.76,1096.64,1097.9,1709.0,1105.76,1105.76,1096.64,1097.9,1709.0
2020-10-07 10:15:00,1097.01,1103.89,1097.0,1101.59,1100.0,1097.01,1103.89,1097.0,1101.59,1100.0
2020-10-07 10:20:00,1101.31,1103.89,1097.68,1097.69,3286.0,1101.31,1103.89,1097.68,1097.69,3286.0
2020-10-07 10:25:00,1099.77,1101.75,1098.75,1101.75,1200.0,1099.77,1101.75,1098.75,1101.75,1200.0
2020-10-07 10:30:00,1097.75,1099.82,1097.75,1099.82,655.0,1097.75,1099.82,1097.75,1099.82,655.0
2020-10-07 10:35:00,1099.31,1101.12,1099.31,1101.0,1506.0,1099.31,1101.12,1099.31,1101.0,1506.0
2020-10-07 10:40:00,1101.01,1103.76,1101.0,1103.76,500.0,1101.01,1103.76,1101.0,1103.76,500.0
2020-10-07 10:45:00,1104.2,1106.0,1103.59,1106.0,1352.0,1104.2,1106.0,1103.59,1106.0,1352.0
2020-10-07 10:50:00,1107.68,1108.0,1106.91,1107.97,1631.0,1107.68,1108.0,1106.91,1107.97,1631.0
2020-10-07 10:55:00,1107.53,1108.09,1107.36,1108.03,1615.0,1107.53,1108.09,1107.36,1108.03,1615.0
2020-10-07 11:00:00,1108.98,1109.0,1106.13,1107.17,4900.0,1108.98,1109.0,1106.13,1107.17,4900.0
2020-10-07 11:05:00,1107.53,1107.53,1106.52,1107.52,920.0,1107.53,1107.53,1106.52,1107.52,920.0
2020-10-07 11:10:00,1106.98,1108.67,1106.97,1107.52,1650.0,1106.98,1108.67,1106.97,1107.52,1650.0
2020-10-07 11:15:00,1107.03,1110.94,1107.03,1110.94,5673.0,1107.03,1110.94,1107.03,1110.94,5673.0
2020-10-07 11:20:00,1110.01,1113.0,1110.01,1113.0,5237.0,1110.01,1113.0,1110.01,1113.0,5237.0
2020-10-07 11:25:00,1111.95,1112.38,1110.43,1110.87,1000.0,1111.95,1112.38,1110.43,1110.87,1000.0
2020-10-07 11:30:00,1110.72,1117.75,1110.71,1117.05,3944.0,1110.72,1117.75,1110.71,1117.05,3944.0
2020-10-07 11:35:00,1117.51,1118.37,1115.01,1117.78,6100.0,1117.51,1118.37,1115.01,1117.78,6100.0
2020-10-07 11:40:00,1120.0,1120.0,1116.69,1117.56,1789.0,1120.0,1120.0,1116.69,1117.56,1789.0
2020-10-07 11:45:00,1117.85,1117.85,1115.97,1117.0,1346.0,1117.85,1117.85,1115.97,1117.0,1346.0
2020-10-07 11:50:00,1117.2,1117.2,1114.45,1114.58,1077.0,1117.2,1117.2,1114.45,1114.58,1077.0
2020-10-07 11:55:00,1115.35,1116.38,1115.35,1116.03,1700.0,1115.35,1116.38,1115.35,1116.03,1700.0
2020-10-07 12:00:00,1115.67,1117.1,1115.67,1115.85,2150.0,1115.67,1117.1,1115.67,1115.85,2150.0
2020-10-07 12:05:00,1115.66,1116.16,1114.89,1116.16,500.0,1115.66,1116.16,1114.89,1116.16,500.0
2020-10-07 12:10:00,1117.84,1120.1,1117.46,1120.09,3113.0,1117.84,1120.1,1117.46,1120.09,3113.0
2020-10-07 12:15:00,1120.91,1122.06,1120.63,1122.06,3059.0,1120.91,1122.06,1120.63,1122.06,3059.0
2020-10-07 12:20:00,1121.25,1122.04,1119.33,1119.94,2945.0,1121.25,1122.04,1119.33,1119.94,2945.0
2020-10-07 12:25:00,1120.0,1122.62,1116.21,1118.39,2710.0,1120.0,1122.62,1116.21,1118.39,2710.0
2020-10-07 12:30:00,1119.85,1121.07,1117.91,1121.0,3458.0,1119.85,1121.07,1117.91,1121.0,3458.0
2020-10-07 12:35:00,1120.16,1120.85,1119.38,1119.99,2000.0,1120.16,1120.85,1119.38,1119.99,2000.0
2020-10-07 12:40:00,1121.32,1122.77,1120.59,1122.63,1923.0,1121.32,1122.77,1120.59,1122.63,1923.0
2020-10-07 12:45:00,1122.06,1124.23,1120.83,1124.23,2375.0,1122.06,1124.23,1120.83,1124.23,2375.0
2020-10-07 12:50:00,1124.87,1128.07,1123.36,1127.25,3664.0,1124.87,1128.07,1123.36,1127.25,3664.0
2020-10-07 12:55:00,1127.02,1129.3,1124.99,1125.41,4406.0,1127.02,1129.3,1124.99,1125.41,4406.0
2020-10-07 13:00:00,1126.88,1126.88,1126.27,1126.28,600.0,1126.88,1126.88,1126.27,1126.28,600.0
2020-10-07 13:05:00,1126.44,1126.44,1124.03,1125.45,1964.0,1126.44,1126.44,1124.03,1125.45,1964.0
2020-10-07 13:10:00,1125.98,1129.88,1125.61,1128.34,3880.0,1125.98,1129.88,1125.61,1128.34,3880.0
2020-10-07 13:15:00,1128.5,1130.85,1128.0,1130.84,2433.0,1128.5,1130.85,1128.0,1130.84,2433.0
2020-10-07 13:20:00,1131.91,1133.21,1131.51,1131.51,2760.0,1131.91,1133.21,1131.51,1131.51,2760.0
2020-10-07 13:25:00,1130.43,1130.43,1129.53,1130.0,700.0,1130.43,1130.43,1129.53,1130.0,700.0
2020-10-07 13:30:00,1130.5,1131.35,1129.43,1129.94,2694.0,1130.5,1131.35,1129.43,1129.94,2694.0
2020-10-07 13:35:00,1129.63,1130.83,1129.04,1130.75,1606.0,1129.63,1130.83,1129.04,1130.75,1606.0
2020-10-07 13:40:00,1130.56,1131.93,1130.55,1131.56,1837.0,1130.56,1131.93,1130.55,1131.56,1837.0
2020-10-07 13:45:00,1132.0,1133.69,1132.0,1133.32,700.0,1132.0,1133.69,1132.0,1133.32,700.0
2020-10-07 13:50:00,1133.81,1137.06,1132.02,1136.74,1720.0,1133.81,1137.06,1132.02,1136.74,1720.0
2020-10-07 13:55:00,1135.2,1136.7,1134.0,1134.0,8291.0,1135.2,1136.7,1134.0,1134.0,8291.0
2020-10-07 14:00:00,1133.0,1133.7,1131.51,1131.51,2423.0,1133.0,1133.7,1131.51,1131.51,2423.0
2020-10-07 14:05:00,1131.9,1133.19,1130.89,1131.85,1950.0,1131.9,1133.19,1130.89,1131.85,1950.0
2020-10-07 14:10:00,1131.41,1131.41,1130.01,1130.01,701.0,1131.41,1131.41,1130.01,1130.01,701.0
2020-10-07 14:15:00,1131.93,1132.82,1129.5,1132.82,1827.0,1131.93,1132.82,1129.5,1132.82,1827.0
2020-10-07 14:20:00,1133.95,1135.72,1133.95,1135.06,3127.0,1133.95,1135.72,1133.95,1135.06,3127.0
2020-10-07 14:25:00,1134.7,1138.39,1133.88,1135.98,6816.0,1134.7,1138.39,1133.88,1135.98,6816.0
2020-10-07 14:30:00,1136.5,1138.27,1136.5,1137.61,2300.0,1136.5,1138.27,1136.5,1137.61,2300.0
2020-10-07 14:35:00,1138.26,1141.63,1136.88,1140.91,7607.0,1138.26,1141.63,1136.88,1140.91,7607.0
2020-10-07 14:40:00,1140.98,1143.94,1138.36,1142.76,8799.0,1140.98,1143.94,1138.36,1142.76,8799.0
2020-10-07 14:45:00,1142.04,1143.01,1139.66,1142.88,3049.0,1142.04,1143.01,1139.66,1142.88,3049.0
2020-10-07 14:50:00,1142.59,1144.88,1142.0,1144.88,3709.0,1142.59,1144.88,1142.0,1144.88,3709.0
2020-10-07 14:55:00,1142.43,1143.97,1142.24,1142.87,1400.0,1142.43,1143.97,1142.24,1142.87,1400.0
2020-10-07 15:00:00,1141.98,1142.63,1140.7,1140.86,6500.0,1141.98,1142.63,1140.7,1140.86,6500.0
2020-10-07 15:05:00,1142.0,1145.51,1141.61,1143.74,3255.0,1142.0,1145.51,1141.61,1143.74,3255.0
2020-10-07 15:10:00,1145.0,1147.45,1144.97,1147.43,7868.0,1145.0,1147.45,1144.97,1147.43,7868.0
2020-10-07 15:15:00,1146.14,1148.26,1145.71,1148.0,9138.0,1146.14,1148.26,1145.71,1148.0,9138.0
2020-10-07 15:20:00,1147.6,1148.51,1146.42,1148.51,2332.0,1147.6,1148.51,1146.42,1148.51,2332.0
2020-10-07 15:25:00,1148.63,1149.0,1144.31,1145.14,11360.0,1148.63,1149.0,1144.31,1145.14,11360.0
2020-10-07 15:30:00,1144.99,1145.0,1137.53,1139.44,5285.0,1144.99,1145.0,1137.53,1139.44,5285.0
2020-10-07 15:35:00,1139.73,1141.12,1135.71,1137.8,10680.0,1139.73,1141.12,1135.71,1137.8,10680.0
2020-10-07 15:40:00,1136.57,1138.34,1135.64,1137.96,2585.0,1136.57,1138.34,1135.64,1137.96,2585.0
2020-10-07 15:45:00,1137.42,1141.42,1137.25,1140.8,4794.0,1137.42,1141.42,1137.25,1140.8,4794.0
2020-10-07 15:50:00,1141.34,1148.25,1140.86,1147.0,15055.0,1141.34,1148.25,1140.86,1147.0,15055.0
2020-10-07 15:55:00,1146.35,1146.41,1142.31,1144.78,8693.0,1146.35,1146.41,1142.31,1144.78,8693.0
2020-10-08 09:30:00,1158.54,1169.34,1155.16,1158.3,11745.0,1158.54,1169.34,1155.16,1158.3,11745.0
2020-10-08 09:35:00,1158.07,1169.2,1155.55,1167.75,9682.0,1158.07,1169.2,1155.55,1167.75,9682.0
2020-10-08 09:40:00,1168.22,1168.97,1160.84,1162.41,12922.0,1168.22,1168.97,1160.84,1162.41,12922.0
2020-10-08 09:45:00,1163.26,1163.26,1152.99,1153.0,4307.0,1163.26,1163.26,1152.99,1153.0,4307.0
2020-10-08 09:50:00,1154.26,1164.47,1154.26,1164.46,4413.0,1154.26,1164.47,1154.26,1164.46,4413.0
2020-10-08 09:55:00,1162.4,1164.43,1158.5,1159.25,3813.0,1162.4,1164.43,1158.5,1159.25,3813.0
2020-10-08 10:00:00,1161.57,1162.97,1155.12,1160.61,5522.0,1161.57,1162.97,1155.12,1160.61,5522.0
2020-10-08 10:05:00,1158.67,1160.75,1155.91,1160.75,4113.0,1158.67,1160.75,1155.91,1160.75,4113.0
2020-10-08 10:10:00,1161.56,1165.82,1161.53,1162.48,2605.0,1161.56,1165.82,1161.53,1162.48,2605.0
2020-10-08 10:15:00,1162.26,1164.5,1161.23,1162.54,2679.0,1162.26,1164.5,1161.23,1162.54,2679.0
2020-10-08 10:20:00,1161.11,1162.9,1159.87,1160.1,2339.0,1161.11,1162.9,1159.87,1160.1,2339.0
2020-10-08 10:25:00,1159.89,1162.49,1156.02,1162.49,4865.0,1159.89,1162.49,1156.02,1162.49,4865.0
2020-10-08 10:30:00,1161.61,1167.91,1161.61,1166.38,3355.0,1161.61,1167.91,1161.61,1166.38,3355.0
2020-10-08 10:35:00,1168.0,1173.44,1166.93,1171.37,8710.0,1168.0,1173.44,1166.93,1171.37,8710.0
2020-10-08 10:40:00,1171.5,1171.5,1167.61,1167.62,800.0,1171.5,1171.5,1167.61,1167.62,800.0
2020-10-08 10:45:00,1168.34,1168.86,1162.93,1166.77,3039.0,1168.34,1168.86,1162.93,1166.77,3039.0
2020-10-08 10:50:00,1167.25,1167.64,1165.71,1166.75,1592.0,1167.25,1167.64,1165.71,1166.75,1592.0
2020-10-08 10:55:00,1163.99,1169.64,1163.14,1168.97,2304.0,1163.99,1169.64,1163.14,1168.97,2304.0
2020-10-08 11:00:00,1169.1,1171.5,1167.73,1170.73,1500.0,1169.1,1171.5,1167.73,1170.73,1500.0
2020-10-08 11:05:00,1170.78,1172.0,1169.85,1169.86,1500.0,1170.78,1172.0,1169.85,1169.86,1500.0
2020-10-08 11:10:00,1169.86,1169.86,1169.86,1169.86,0.0,1169.86,1169.86,1169.86,1169.86,0.0
2020-10-08 11:15:00,1171.3,1171.82,1169.26,1170.01,2600.0,1171.3,1171.82,1169.26,1170.01,2600.0
2020-10-08 11:20:00,1169.44,1169.67,1166.05,1169.67,6604.0,1169.44,1169.67,1166.05,1169.67,6604.0
2020-10-08 11:25:00,1168.49,1168.49,1164.35,1166.88,1900.0,1168.49,1168.49,1164.35,1166.88,1900.0
2020-10-08 11:30:00,1165.0,1165.01,1161.62,1161.63,400.0,1165.0,1165.01,1161.62,1161.63,400.0
2020-10-08 11:35:00,1161.28,1166.66,1161.28,1164.93,2496.0,1161.28,1166.66,1161.28,1164.93,2496.0
2020-10-08 11:40:00,1164.95,1164.95,1162.86,1164.07,700.0,1164.95,1164.95,1162.86,1164.07,700.0
2020-10-08 11:45:00,1163.5,1164.32,1163.5,1163.68,300.0,1163.5,1164.32,1163.5,1163.68,300.0
2020-10-08 11:50:00,1163.16,1163.36,1161.85,1162.6,2406.0,1163.16,1163.36,1161.85,1162.6,2406.0
2020-10-08 11:55:00,1161.81,1164.83,1161.81,1163.03,2100.0,1161.81,1164.83,1161.81,1163.03,2100.0
2020-10-08 12:00:00,1165.4,1165.98,1165.4,1165.98,1100.0,1165.4,1165.98,1165.4,1165.98,1100.0
2020-10-08 12:05:00,1167.0,1168.53,1164.61,1164.62,920.0,1167.0,1168.53,1164.61,1164.62,920.0
2020-10-08 12:10:00,1166.23,1167.2,1164.31,1165.67,710.0,1166.23,1167.2,1164.31,1165.67,710.0
2020-10-08 12:15:00,1165.59,1165.59,1163.04,1163.05,2700.0,1165.59,1165.59,1163.04,1163.05,2700.0
2020-10-08 12:20:00,1164.69,1164.72,1163.43,1164.72,1167.0,1164.69,1164.72,1163.43,1164.72,1167.0
2020-10-08 12:25:00,1164.96,1164.96,1162.9,1162.91,700.0,1164.96,1164.96,1162.9,1162.91,700.0
2020-10-08 12:30:00,1162.55,1162.55,1162.54,1162.55,100.0,1162.55,1162.55,1162.54,1162.55,100.0
2020-10-08 12:35:00,1163.38,1163.38,1162.13,1162.13,500.0,1163.38,1163.38,1162.13,1162.13,500.0
2020-10-08 12:40:00,1163.65,1164.5,1162.8,1163.85,600.0,1163.65,1164.5,1162.8,1163.85,600.0
2020-10-08 12:45:00,1164.58,1166.12,1163.29,1163.3,3043.0,1164.58,1166.12,1163.29,1163.3,3043.0
2020-10-08 12:50:00,1162.63,1162.63,1162.63,1162.63,100.0,1162.63,1162.63,1162.63,1162.63,100.0
2020-10-08 12:55:00,1162.27,1162.28,1161.02,1161.02,400.0,1162.27,1162.28,1161.02,1161.02,400.0
2020-10-08 13:00:00,1162.27,1162.3,1158.72,1158.72,814.0,1162.27,1162.3,1158.72,1158.72,814.0
2020-10-08 13:05:00,1157.59,1157.59,1156.68,1156.68,300.0,1157.59,1157.59,1156.68,1156.68,300.0
2020-10-08 13:10:00,1157.19,1157.92,1156.85,1157.66,500.0,1157.19,1157.92,1156.85,1157.66,500.0
2020-10-08 13:15:00,1157.09,1157.1,1156.71,1156.85,802.0,1157.09,1157.1,1156.71,1156.85,802.0
2020-10-08 13:20:00,1156.94,1157.25,1156.0,1156.46,1000.0,1156.94,1157.25,1156.0,1156.46,1000.0
2020-10-08 13:25:00,1156.46,1156.46,1156.46,1156.46,0.0,1156.46,1156.46,1156.46,1156.46,0.0
2020-10-08 13:30:00,1157.92,1157.92,1157.43,1157.45,400.0,1157.92,1157.92,1157.43,1157.45,400.0
2020-10-08 13:35:00,1157.55,1157.59,1156.21,1156.84,1305.0,1157.55,1157.59,1156.21,1156.84,1305.0
2020-10-08 13:40:00,1156.07,1156.08,1155.87,1155.88,500.0,1156.07,1156.08,1155.87,1155.88,500.0
2020-10-08 13:45:00,1158.34,1158.34,1158.34,1158.34,100.0,1158.34,1158.34,1158.34,1158.34,100.0
2020-10-08 13:50:00,1158.1,1158.1,1156.17,1156.18,700.0,1158.1,1158.1,1156.17,1156.18,700.0
2020-10-08 13:55:00,1156.99,1156.99,1155.25,1155.25,500.0,1156.99,1156.99,1155.25,1155.25,500.0
2020-10-08 14:00:00,1153.49,1153.49,1152.97,1152.97,300.0,1153.49,1153.49,1152.97,1152.97,300.0
2020-10-08 14:05:00,1153.21,1154.23,1152.5,1152.51,600.0,1153.21,1154.23,1152.5,1152.51,600.0
2020-10-08 14:10:00,1153.05,1153.89,1153.02,1153.27,689.0,1153.05,1153.89,1153.02,1153.27,689.0
2020-10-08 14:15:00,1154.26,1156.28,1154.26,1156.27,638.0,1154.26,1156.28,1154.26,1156.27,638.0
2020-10-08 14:20:00,1156.45,1156.46,1156.45,1156.45,100.0,1156.45,1156.46,1156.45,1156.45,100.0
2020-10-08 14:25:00,1158.72,1158.72,1157.13,1157.13,900.0,1158.72,1158.72,1157.13,1157.13,900.0
2020-10-08 14:30:00,1157.36,1159.9,1157.36,1159.89,420.0,1157.36,1159.9,1157.36,1159.89,420.0
2020-10-08 14:35:00,1158.73,1159.85,1157.68,1159.32,1900.0,1158.73,1159.85,1157.68,1159.32,1900.0
2020-10-08 14:40:00,1159.44,1159.6,1159.0,1159.0,600.0,1159.44,1159.6,1159.0,1159.0,600.0
2020-10-08 14:45:00,1159.0,1159.0,1159.0,1159.0,0.0,1159.0,1159.0,1159.0,1159.0,0.0
2020-10-08 14:50:00,1159.37,1159.37,1158.47,1158.47,989.0,1159.37,1159.37,1158.47,1158.47,989.0
2020-10-08 14:55:00,1158.78,1159.5,1158.78,1159.5,600.0,1158.78,1159.5,1158.78,1159.5,600.0
2020-10-08 15:00:00,1158.48,1158.48,1155.81,1156.92,700.0,1158.48,1158.48,1155.81,1156.92,700.0
2020-10-08 15:05:00,1159.94,1159.94,1158.99,1158.99,1300.0,1159.94,1159.94,1158.99,1158.99,1300.0
2020-10-08 15:10:00,1159.51,1159.97,1158.23,1158.23,1600.0,1159.51,1159.97,1158.23,1158.23,1600.0
2020-10-08 15:15:00,1157.68,1157.69,1153.85,1153.85,1513.0,1157.68,1157.69,1153.85,1153.85,1513.0
2020-10-08 15:20:00,1153.89,1153.89,1152.46,1152.46,1050.0,1153.89,1153.89,1152.46,1152.46,1050.0
2020-10-08 15:25:00,1153.77,1154.1,1152.65,1152.66,1500.0,1153.77,1154.1,1152.65,1152.66,1500.0
2020-10-08 15:30:00,1153.32,1155.61,1152.41,1153.95,1936.0,1153.32,1155.61,1152.41,1153.95,1936.0
2020-10-08 15:35:00,1153.37,1154.0,1151.59,1152.21,1300.0,1153.37,1154.0,1151.59,1152.21,1300.0
2020-10-08 15:40:00,1151.92,1152.76,1150.72,1152.76,4549.0,1151.92,1152.76,1150.72,1152.76,4549.0
2020-10-08 15:45:00,1152.05,1152.05,1150.87,1151.26,880.0,1152.05,1152.05,1150.87,1151.26,880.0
2020-10-08 15:50:00,1152.21,1157.99,1151.89,1157.99,3900.0,1152.21,1157.99,1151.89,1157.99,3900.0
2020-10-08 15:55:00,1157.66,1160.95,1157.2,1159.62,14297.0,1157.66,1160.95,1157.2,1159.62,14297.0
2020-10-09 09:30:00,1165.13,1169.85,1162.8,1169.85,4858.0,1165.13,1169.85,1162.8,1169.85,4858.0
2020-10-09 09:35:00,1168.74,1175.97,1167.82,1173.76,4568.0,1168.74,1175.97,1167.82,1173.76,4568.0
2020-10-09 09:40:00,1173.77,1175.95,1170.75,1170.9,4374.0,1173.77,1175.95,1170.75,1170.9,4374.0
2020-10-09 09:45:00,1169.65,1172.61,1166.01,1172.6,4125.0,1169.65,1172.61,1166.01,1172.6,4125.0
2020-10-09 09:50:00,1173.28,1173.47,1169.67,1172.0,3853.0,1173.28,1173.47,1169.67,1172.0,3853.0
2020-10-09 09:55:00,1172.0,1177.76,1171.76,1177.73,6168.0,1172.0,1177.76,1171.76,1177.73,6168.0
2020-10-09 10:00:00,1177.77,1182.71,1176.76,1181.07,3107.0,1177.77,1182.71,1176.76,1181.07,3107.0
2020-10-09 10:05:00,1181.0,1181.0,1172.5,1174.55,3521.0,1181.0,1181.0,1172.5,1174.55,3521.0
2020-10-09 10:10:00,1176.25,1177.0,1173.35,1173.78,912.0,1176.25,1177.0,1173.35,1173.78,912.0
2020-10-09 10:15:00,1174.5,1175.25,1172.03,1174.25,2800.0,1174.5,1175.25,1172.03,1174.25,2800.0
2020-10-09 10:20:00,1174.26,1175.49,1171.8,1174.0,5049.0,1174.26,1175.49,1171.8,1174.0,5049.0
2020-10-09 10:25:00,1175.24,1176.0,1172.69,1174.5,4875.0,1175.24,1176.0,1172.69,1174.5,4875.0
2020-10-09 10:30:00,1175.44,1177.99,1174.5,1177.54,3067.0,1175.44,1177.99,1174.5,1177.54,3067.0
2020-10-09 10:35:00,1177.87,1178.87,1177.86,1178.4,700.0,1177.87,1178.87,1177.86,1178.4,700.0
2020-10-09 10:40:00,1179.0,1179.89,1178.61,1179.13,1709.0,1179.0,1179.89,1178.61,1179.13,1709.0
2020-10-09 10:45:00,1179.0,1181.76,1179.0,1181.76,400.0,1179.0,1181.76,1179.0,1181.76,400.0
2020-10-09 10:50:00,1180.1,1181.0,1179.5,1180.65,1000.0,1180.1,1181.0,1179.5,1180.65,1000.0
2020-10-09 10:55:00,1180.14,1180.72,1179.77,1180.72,600.0,1180.14,1180.72,1179.77,1180.72,600.0
2020-10-09 11:00:00,1180.63,1188.97,1180.63,1187.9,5886.0,1180.63,1188.97,1180.63,1187.9,5886.0
2020-10-09 11:05:00,1186.65,1187.1,1184.24,1187.09,2660.0,1186.65,1187.1,1184.24,1187.09,2660.0
2020-10-09 11:10:00,1185.32,1186.6,1184.22,1184.23,1175.0,1185.32,1186.6,1184.22,1184.23,1175.0
2020-10-09 11:15:00,1183.36,1185.5,1183.36,1184.28,1029.0,1183.36,1185.5,1183.36,1184.28,1029.0
2020-10-09 11:20:00,1181.65,1183.71,1181.51,1183.11,3500.0,1181.65,1183.71,1181.51,1183.11,3500.0
2020-10-09 11:25:00,1184.18,1186.0,1184.17,1186.0,700.0,1184.18,1186.0,1184.17,1186.0,700.0
2020-10-09 11:30:00,1184.77,1185.95,1184.77,1185.92,600.0,1184.77,1185.95,1184.77,1185.92,600.0
2020-10-09 11:35:00,1186.75,1187.24,1186.74,1187.08,800.0,1186.75,1187.24,1186.74,1187.08,800.0
2020-10-09 11:40:00,1185.61,1187.49,1185.61,1186.52,850.0,1185.61,1187.49,1185.61,1186.52,850.0
2020-10-09 11:45:00,1187.98,1188.74,1187.98,1188.47,2099.0,1187.98,1188.74,1187.98,1188.47,2099.0
2020-10-09 11:50:00,1189.17,1189.17,1187.04,1187.04,1200.0,1189.17,1189.17,1187.04,1187.04,1200.0
2020-10-09 11:55:00,1185.1,1187.46,1182.9,1186.1,1115.0,1185.1,1187.46,1182.9,1186.1,1115.0
2020-10-09 12:00:00,1186.98,1190.99,1186.91,1190.99,5552.0,1186.98,1190.99,1186.91,1190.99,5552.0
2020-10-09 12:05:00,1190.49,1192.45,1190.49,1191.84,500.0,1190.49,1192.45,1190.49,1191.84,500.0
2020-10-09 12:10:00,1192.39,1192.4,1190.0,1190.55,1700.0,1192.39,1192.4,1190.0,1190.55,1700.0
2020-10-09 12:15:00,1191.97,1192.16,1191.43,1191.89,700.0,1191.97,1192.16,1191.43,1191.89,700.0
2020-10-09 12:20:00,1192.49,1194.24,1192.49,1192.85,2100.0,1192.49,1194.24,1192.49,1192.85,2100.0
2020-10-09 12:25:00,1193.88,1193.88,1189.98,1191.53,800.0,1193.88,1193.88,1189.98,1191.53,800.0
2020-10-09 12:30:00,1190.61,1191.58,1190.02,1191.57,400.0,1190.61,1191.58,1190.02,1191.57,400.0
2020-10-09 12:35:00,1192.79,1194.49,1192.66,1194.49,1100.0,1192.79,1194.49,1192.66,1194.49,1100.0
2020-10-09 12:40:00,1193.25,1194.72,1192.06,1194.24,3560.0,1193.25,1194.72,1192.06,1194.24,3560.0
2020-10-09 12:45:00,1194.72,1195.01,1193.53,1193.99,970.0,1194.72,1195.01,1193.53,1193.99,970.0
2020-10-09 12:50:00,1194.0,1194.44,1193.22,1194.44,500.0,1194.0,1194.44,1193.22,1194.44,500.0
2020-10-09 12:55:00,1194.21,1199.62,1193.86,1198.77,5666.0,1194.21,1199.62,1193.86,1198.77,5666.0
2020-10-09 13:00:00,1199.37,1200.99,1198.25,1200.99,4229.0,1199.37,1200.99,1198.25,1200.99,4229.0
2020-10-09 13:05:00,1200.97,1201.0,1198.34,1199.6,1500.0,1200.97,1201.0,1198.34,1199.6,1500.0
2020-10-09 13:10:00,1199.4,1199.4,1199.39,1199.4,100.0,1199.4,1199.4,1199.39,1199.4,100.0
2020-10-09 13:15:00,1199.6,1201.45,1199.6,1200.71,1160.0,1199.6,1201.45,1199.6,1200.71,1160.0
2020-10-09 13:20:00,1199.98,1200.0,1198.3,1199.95,2750.0,1199.98,1200.0,1198.3,1199.95,2750.0
2020-10-09 13:25:00,1199.78,1200.75,1199.77,1200.75,400.0,1199.78,1200.75,1199.77,1200.75,400.0
2020-10-09 13:30:00,1200.02,1200.26,1199.52,1200.0,1959.0,1200.02,1200.26,1199.52,1200.0,1959.0
2020-10-09 13:35:00,1200.17,1200.25,1198.18,1200.12,2800.0,1200.17,1200.25,1198.18,1200.12,2800.0
2020-10-09 13:40:00,1201.0,1201.15,1200.63,1200.63,1489.0,1201.0,1201.15,1200.63,1200.63,1489.0
2020-10-09 13:45:00,1200.98,1201.89,1200.03,1200.04,650.0,1200.98,1201.89,1200.03,1200.04,650.0
2020-10-09 13:50:00,1200.12,1202.0,1200.12,1202.0,2426.0,1200.12,1202.0,1200.12,1202.0,2426.0
2020-10-09 13:55:00,1202.2,1202.21,1198.34,1199.05,6800.0,1202.2,1202.21,1198.34,1199.05,6800.0
2020-10-09 14:00:00,1199.93,1200.07,1196.94,1196.95,1755.0,1199.93,1200.07,1196.94,1196.95,1755.0
2020-10-09 14:05:00,1196.85,1198.01,1196.81,1197.51,1000.0,1196.85,1198.01,1196.81,1197.51,1000.0
2020-10-09 14:10:00,1197.63,1198.57,1196.4,1197.51,8083.0,1197.63,1198.57,1196.4,1197.51,8083.0
2020-10-09 14:15:00,1197.0,1197.27,1196.41,1197.27,500.0,1197.0,1197.27,1196.41,1197.27,500.0
2020-10-09 14:20:00,1196.97,1197.0,1195.01,1195.23,1980.0,1196.97,1197.0,1195.01,1195.23,1980.0
2020-10-09 14:25:00,1195.01,1195.83,1195.01,1195.06,718.0,1195.01,1195.83,1195.01,1195.06,718.0
2020-10-09 14:30:00,1194.97,1195.84,1194.43,1194.44,500.0,1194.97,1195.84,1194.43,1194.44,500.0
2020-10-09 14:35:00,1195.08,1195.08,1193.25,1193.58,1700.0,1195.08,1195.08,1193.25,1193.58,1700.0
2020-10-09 14:40:00,1192.37,1195.01,1192.37,1195.0,11717.0,1192.37,1195.01,1192.37,1195.0,11717.0
2020-10-09 14:45:00,1195.0,1195.01,1193.9,1193.9,900.0,1195.0,1195.01,1193.9,1193.9,900.0
2020-10-09 14:50:00,1193.55,1195.15,1192.11,1195.15,2580.0,1193.55,1195.15,1192.11,1195.15,2580.0
2020-10-09 14:55:00,1195.83,1197.06,1194.38,1197.06,1237.0,1195.83,1197.06,1194.38,1197.06,1237.0
2020-10-09 15:00:00,1195.99,1195.99,1194.44,1195.11,983.0,1195.99,1195.99,1194.44,1195.11,983.0
2020-10-09 15:05:00,1193.91,1194.85,1192.51,1193.0,1158.0,1193.91,1194.85,1192.51,1193.0,1158.0
2020-10-09 15:10:00,1192.54,1193.99,1192.54,1193.97,1550.0,1192.54,1193.99,1192.54,1193.97,1550.0
2020-10-09 15:15:00,1195.3,1195.3,1194.23,1194.23,500.0,1195.3,1195.3,1194.23,1194.23,500.0
2020-10-09 15:20:00,1194.25,1196.19,1193.89,1195.04,2000.0,1194.25,1196.19,1193.89,1195.04,2000.0
2020-10-09 15:25:00,1193.25,1194.79,1193.25,1194.3,1900.0,1193.25,1194.79,1193.25,1194.3,1900.0
2020-10-09 15:30:00,1194.01,1195.65,1193.51,1195.43,4174.0,1194.01,1195.65,1193.51,1195.43,4174.0
2020-10-09 15:35:00,1195.4,1198.24,1195.27,1197.43,4633.0,1195.4,1198.24,1195.27,1197.43,4633.0
2020-10-09 15:40:00,1197.42,1201.0,1197.42,1199.5,5065.0,1197.42,1201.0,1197.42,1199.5,5065.0
2020-10-09 15:45:00,1199.52,1202.99,1198.5,1200.7,6965.0,1199.52,1202.99,1198.5,1200.7,6965.0
2020-10-09 15:50:00,1201.02,1201.28,1197.77,1200.25,6486.0,1201.02,1201.28,1197.77,1200.25,6486.0
2020-10-09 15:55:00,1200.57,1201.28,1198.33,1200.01,9879.0,1200.57,1201.28,1198.33,1200.01,9879.0
2020-10-12 09:30:00,1236.23,1236.23,1212.99,1218.95,17444.0,1236.23,1236.23,1212.99,1218.95,17444.0
2020-10-12 09:35:00,1217.0,1224.0,1216.99,1223.41,2000.0,1217.0,1224.0,1216.99,1223.41,2000.0
2020-10-12 09:40:00,1217.41,1219.17,1206.52,1206.52,1802.0,1217.41,1219.17,1206.52,1206.52,1802.0
2020-10-12 09:45:00,1205.27,1212.08,1201.89,1211.0,3615.0,1205.27,1212.08,1201.89,1211.0,3615.0
2020-10-12 09:50:00,1211.87,1211.87,1203.92,1205.7,4546.0,1211.87,1211.87,1203.92,1205.7,4546.0
2020-10-12 09:55:00,1208.92,1209.6,1206.37,1207.63,3350.0,1208.92,1209.6,1206.37,1207.63,3350.0
2020-10-12 10:00:00,1208.0,1208.0,1204.02,1204.62,2838.0,1208.0,1208.0,1204.02,1204.62,2838.0
2020-10-12 10:05:00,1202.0,1208.23,1202.0,1205.62,3755.0,1202.0,1208.23,1202.0,1205.62,3755.0
2020-10-12 10:10:00,1207.16,1212.73,1207.16,1211.45,1501.0,1207.16,1212.73,1207.16,1211.45,1501.0
2020-10-12 10:15:00,1212.56,1217.23,1212.56,1214.0,1500.0,1212.56,1217.23,1212.56,1214.0,1500.0
2020-10-12 10:20:00,1214.56,1216.57,1213.73,1216.15,1150.0,1214.56,1216.57,1213.73,1216.15,1150.0
2020-10-12 10:25:00,1215.2,1216.97,1215.0,1216.95,2200.0,1215.2,1216.97,1215.0,1216.95,2200.0
2020-10-12 10:30:00,1217.93,1218.97,1216.0,1217.44,1950.0,1217.93,1218.97,1216.0,1217.44,1950.0
2020-10-12 10:35:00,1219.22,1221.92,1218.53,1221.63,2341.0,1219.22,1221.92,1218.53,1221.63,2341.0
2020-10-12 10:40:00,1221.44,1222.5,1220.12,1220.63,2400.0,1221.44,1222.5,1220.12,1220.63,2400.0
2020-10-12 10:45:00,1220.69,1220.96,1215.36,1218.36,15452.0,1220.69,1220.96,1215.36,1218.36,15452.0
2020-10-12 10:50:00,1217.18,1218.02,1216.56,1217.71,1800.0,1217.18,1218.02,1216.56,1217.71,1800.0
2020-10-12 10:55:00,1218.73,1220.09,1217.52,1217.52,600.0,1218.73,1220.09,1217.52,1217.52,600.0
2020-10-12 11:00:00,1219.7,1224.46,1219.7,1224.45,800.0,1219.7,1224.46,1219.7,1224.45,800.0
2020-10-12 11:05:00,1223.56,1226.64,1223.08,1224.42,1671.0,1223.56,1226.64,1223.08,1224.42,1671.0
2020-10-12 11:10:00,1224.69,1225.96,1222.13,1222.34,2210.0,1224.69,1225.96,1222.13,1222.34,2210.0
2020-10-12 11:15:00,1224.2,1225.0,1222.87,1223.6,2234.0,1224.2,1225.0,1222.87,1223.6,2234.0
2020-10-12 11:20:00,1225.62,1225.76,1223.92,1225.0,2093.0,1225.62,1225.76,1223.92,1225.0,2093.0
2020-10-12 11:25:00,1226.29,1226.71,1219.73,1219.74,7810.0,1226.29,1226.71,1219.73,1219.74,7810.0
2020-10-12 11:30:00,1218.1,1222.96,1218.1,1221.79,2279.0,1218.1,1222.96,1218.1,1221.79,2279.0
2020-10-12 11:35:00,1222.32,1222.32,1219.11,1220.32,4655.0,1222.32,1222.32,1219.11,1220.32,4655.0
2020-10-12 11:40:00,1220.37,1221.14,1217.87,1218.35,1800.0,1220.37,1221.14,1217.87,1218.35,1800.0
2020-10-12 11:45:00,1219.8,1220.0,1216.62,1218.22,2400.0,1219.8,1220.0,1216.62,1218.22,2400.0
2020-10-12 11:50:00,1218.2,1219.04,1210.86,1212.0,3924.0,1218.2,1219.04,1210.86,1212.0,3924.0
2020-10-12 11:55:00,1211.62,1214.97,1211.59,1213.42,3300.0,1211.62,1214.97,1211.59,1213.42,3300.0
2020-10-12 12:00:00,1213.83,1217.99,1212.02,1216.43,2560.0,1213.83,1217.99,1212.02,1216.43,2560.0
2020-10-12 12:05:00,1218.88,1221.0,1218.15,1221.0,1027.0,1218.88,1221.0,1218.15,1221.0,1027.0
2020-10-12 12:10:00,1219.2,1221.0,1217.38,1221.0,1500.0,1219.2,1221.0,1217.38,1221.0,1500.0
2020-10-12 12:15:00,1220.16,1222.0,1219.08,1222.0,3375.0,1220.16,1222.0,1219.08,1222.0,3375.0
2020-10-12 12:20:00,1220.39,1220.41,1220.0,1220.0,300.0,1220.39,1220.41,1220.0,1220.0,300.0
2020-10-12 12:25:00,1221.31,1224.84,1221.3,1224.4,3762.0,1221.31,1224.84,1221.3,1224.4,3762.0
2020-10-12 12:30:00,1225.0,1226.0,1223.57,1223.57,1820.0,1225.0,1226.0,1223.57,1223.57,1820.0
2020-10-12 12:35:00,1224.0,1224.0,1220.63,1223.5,2400.0,1224.0,1224.0,1220.63,1223.5,2400.0
2020-10-12 12:40:00,1223.59,1228.28,1223.59,1227.15,2400.0,1223.59,1228.28,1223.59,1227.15,2400.0
2020-10-12 12:45:00,1227.9,1230.0,1227.9,1230.0,3381.0,1227.9,1230.0,1227.9,1230.0,3381.0
2020-10-12 12:50:00,1230.0,1230.0,1223.68,1224.5,3476.0,1230.0,1230.0,1223.68,1224.5,3476.0
2020-10-12 12:55:00,1222.7,1226.99,1222.69,1226.36,1254.0,1222.7,1226.99,1222.69,1226.36,1254.0
2020-10-12 13:00:00,1227.0,1227.83,1226.38,1227.66,1200.0,1227.0,1227.83,1226.38,1227.66,1200.0
2020-10-12 13:05:00,1230.0,1230.0,1225.76,1225.77,308.0,1230.0,1230.0,1225.76,1225.77,308.0
2020-10-12 13:10:00,1226.1,1227.97,1226.09,1227.96,200.0,1226.1,1227.97,1226.09,1227.96,200.0
2020-10-12 13:15:00,1229.32,1232.37,1229.31,1230.45,1835.0,1229.32,1232.37,1229.31,1230.45,1835.0
2020-10-12 13:20:00,1229.94,1232.0,1229.93,1231.35,1019.0,1229.94,1232.0,1229.93,1231.35,1019.0
2020-10-12 13:25:00,1232.95,1233.83,1232.51,1233.14,840.0,1232.95,1233.83,1232.51,1233.14,840.0
2020-10-12 13:30:00,1233.85,1233.95,1228.85,1233.95,2100.0,1233.85,1233.95,1228.85,1233.95,2100.0
2020-10-12 13:35:00,1232.62,1233.92,1231.58,1233.05,1475.0,1232.62,1233.92,1231.58,1233.05,1475.0
2020-10-12 13:40:00,1233.75,1233.75,1230.41,1231.79,2275.0,1233.75,1233.75,1230.41,1231.79,2275.0
2020-10-12 13:45:00,1232.91,1233.45,1229.58,1229.73,1200.0,1232.91,1233.45,1229.58,1229.73,1200.0
2020-10-12 13:50:00,1231.22,1231.22,1229.38,1229.39,800.0,1231.22,1231.22,1229.38,1229.39,800.0
2020-10-12 13:55:00,1230.3,1230.3,1229.38,1230.3,300.0,1230.3,1230.3,1229.38,1230.3,300.0
2020-10-12 14:00:00,1230.94,1232.88,1230.4,1231.77,1410.0,1230.94,1232.88,1230.4,1231.77,1410.0
2020-10-12 14:05:00,1230.16,1233.95,1230.16,1233.23,1400.0,1230.16,1233.95,1230.16,1233.23,1400.0
2020-10-12 14:10:00,1232.79,1235.16,1232.79,1234.01,2273.0,1232.79,1235.16,1232.79,1234.01,2273.0
2020-10-12 14:15:00,1234.69,1234.87,1233.18,1234.14,1605.0,1234.69,1234.87,1233.18,1234.14,1605.0
2020-10-12 14:20:00,1233.25,1236.99,1233.25,1236.0,3506.0,1233.25,1236.99,1233.25,1236.0,3506.0
2020-10-12 14:25:00,1237.59,1238.5,1235.74,1236.75,1200.0,1237.59,1238.5,1235.74,1236.75,1200.0
2020-10-12 14:30:00,1236.5,1238.83,1236.12,1238.28,1200.0,1236.5,1238.83,1236.12,1238.28,1200.0
2020-10-12 14:35:00,1238.2,1239.01,1234.47,1238.22,2225.0,1238.2,1239.01,1234.47,1238.22,2225.0
2020-10-12 14:40:00,1238.17,1238.17,1232.22,1233.63,2628.0,1238.17,1238.17,1232.22,1233.63,2628.0
2020-10-12 14:45:00,1235.0,1237.0,1234.15,1236.09,2100.0,1235.0,1237.0,1234.15,1236.09,2100.0
2020-10-12 14:50:00,1237.0,1237.21,1226.22,1226.22,4758.0,1237.0,1237.21,1226.22,1226.22,4758.0
2020-10-12 14:55:00,1226.17,1227.08,1223.5,1225.33,3988.0,1226.17,1227.08,1223.5,1225.33,3988.0
2020-10-12 15:00:00,1222.99,1229.41,1222.99,1228.04,2019.0,1222.99,1229.41,1222.99,1228.04,2019.0
2020-10-12 15:05:00,1228.89,1228.9,1225.43,1225.44,700.0,1228.89,1228.9,1225.43,1225.44,700.0
2020-10-12 15:10:00,1225.29,1227.07,1221.54,1221.55,3085.0,1225.29,1227.07,1221.54,1221.55,3085.0
2020-10-12 15:15:00,1222.38,1222.38,1218.07,1220.0,3300.0,1222.38,1222.38,1218.07,1220.0,3300.0
2020-10-12 15:20:00,1221.41,1222.88,1219.59,1221.99,1320.0,1221.41,1222.88,1219.59,1221.99,1320.0
2020-10-12 15:25:00,1223.2,1224.19,1220.45,1224.19,3700.0,1223.2,1224.19,1220.45,1224.19,3700.0
2020-10-12 15:30:00,1226.47,1226.47,1220.7,1220.7,1146.0,1226.47,1226.47,1220.7,1220.7,1146.0
2020-10-12 15:35:00,1222.65,1222.65,1219.83,1219.83,1246.0,1222.65,1222.65,1219.83,1219.83,1246.0
2020-10-12 15:40:00,1220.33,1220.92,1218.5,1220.68,1655.0,1220.33,1220.92,1218.5,1220.68,1655.0
2020-10-12 15:45:00,1219.76,1220.32,1218.29,1218.49,18258.0,1219.76,1220.32,1218.29,1218.49,18258.0
2020-10-12 15:50:00,1218.42,1218.72,1213.61,1218.72,6929.0,1218.42,1218.72,1213.61,1218.72,6929.0
2020-10-12 15:55:00,1218.23,1219.39,1215.3,1215.31,9152.0,1218.23,1219.39,1215.3,1215.31,9152.0
2020-10-13 09:30:00,1227.84,1227.84,1215.75,1215.97,8652.0,1227.84,1227.84,1215.75,1215.97,8652.0
2020-10-13 09:35:00,1215.03,1222.25,1215.0,1219.5,1150.0,1215.03,1222.25,1215.0,1219.5,1150.0
2020-10-13 09:40:00,1212.35,1219.5,1212.35,1217.62,3432.0,1212.35,1219.5,1212.35,1217.62,3432.0
2020-10-13 09:45:00,1211.82,1216.07,1205.88,1211.72,6002.0,1211.82,1216.07,1205.88,1211.72,6002.0
2020-10-13 09:50:00,1212.43,1214.34,1202.23,1204.14,7384.0,1212.43,1214.34,1202.23,1204.14,7384.0
2020-10-13 09:55:00,1204.33,1216.16,1204.33,1216.16,1400.0,1204.33,1216.16,1204.33,1216.16,1400.0
2020-10-13 10:00:00,1221.87,1221.95,1213.5,1213.5,2873.0,1221.87,1221.95,1213.5,1213.5,2873.0
2020-10-13 10:05:00,1215.0,1219.01,1212.63,1216.99,5398.0,1215.0,1219.01,1212.63,1216.99,5398.0
2020-10-13 10:10:00,1218.23,1221.5,1214.43,1221.5,2945.0,1218.23,1221.5,1214.43,1221.5,2945.0
2020-10-13 10:15:00,1224.0,1226.25,1220.6,1224.18,3224.0,1224.0,1226.25,1220.6,1224.18,3224.0
2020-10-13 10:20:00,1227.5,1235.01,1227.5,1235.0,4413.0,1227.5,1235.01,1227.5,1235.0,4413.0
2020-10-13 10:25:00,1234.4,1235.71,1232.08,1235.0,3050.0,1234.4,1235.71,1232.08,1235.0,3050.0
2020-10-13 10:30:00,1235.0,1238.5,1234.5,1235.31,2430.0,1235.0,1238.5,1234.5,1235.31,2430.0
2020-10-13 10:35:00,1236.09,1237.12,1235.85,1236.31,1100.0,1236.09,1237.12,1235.85,1236.31,1100.0
2020-10-13 10:40:00,1240.0,1242.0,1238.23,1238.98,3495.0,1240.0,1242.0,1238.23,1238.98,3495.0
2020-10-13 10:45:00,1240.13,1246.5,1240.13,1245.48,4819.0,1240.13,1246.5,1240.13,1245.48,4819.0
2020-10-13 10:50:00,1245.5,1247.99,1244.17,1247.05,6895.0,1245.5,1247.99,1244.17,1247.05,6895.0
2020-10-13 10:55:00,1246.88,1247.65,1244.48,1245.6,3973.0,1246.88,1247.65,1244.48,1245.6,3973.0
2020-10-13 11:00:00,1247.83,1248.17,1245.53,1246.33,1100.0,1247.83,1248.17,1245.53,1246.33,1100.0
2020-10-13 11:05:00,1248.0,1248.03,1245.72,1246.55,2620.0,1248.0,1248.03,1245.72,1246.55,2620.0
2020-10-13 11:10:00,1246.43,1250.72,1246.42,1247.44,2531.0,1246.43,1250.72,1246.42,1247.44,2531.0
2020-10-13 11:15:00,1248.38,1249.31,1248.38,1248.95,600.0,1248.38,1249.31,1248.38,1248.95,600.0
2020-10-13 11:20:00,1251.38,1251.44,1249.43,1250.0,2531.0,1251.38,1251.44,1249.43,1250.0,2531.0
2020-10-13 11:25:00,1250.37,1252.0,1249.31,1251.94,3321.0,1250.37,1252.0,1249.31,1251.94,3321.0
2020-10-13 11:30:00,1252.0,1256.58,1252.0,1255.0,2230.0,1252.0,1256.58,1252.0,1255.0,2230.0
2020-10-13 11:35:00,1255.0,1257.14,1255.0,1256.78,1819.0,1255.0,1257.14,1255.0,1256.78,1819.0
2020-10-13 11:40:00,1257.21,1257.39,1250.0,1254.44,4283.0,1257.21,1257.39,1250.0,1254.44,4283.0
2020-10-13 11:45:00,1253.71,1255.12,1249.86,1254.98,2252.0,1253.71,1255.12,1249.86,1254.98,2252.0
2020-10-13 11:50:00,1253.78,1256.09,1253.06,1255.32,2505.0,1253.78,1256.09,1253.06,1255.32,2505.0
2020-10-13 11:55:00,1255.66,1256.9,1255.04,1256.54,1500.0,1255.66,1256.9,1255.04,1256.54,1500.0
2020-10-13 12:00:00,1256.49,1258.91,1256.49,1258.34,1250.0,1256.49,1258.91,1256.49,1258.34,1250.0
2020-10-13 12:05:00,1258.33,1260.87,1258.26,1260.87,2052.0,1258.33,1260.87,1258.26,1260.87,2052.0
2020-10-13 12:10:00,1260.12,1260.13,1254.26,1256.19,1825.0,1260.12,1260.13,1254.26,1256.19,1825.0
2020-10-13 12:15:00,1255.01,1255.01,1250.33,1251.59,1440.0,1255.01,1255.01,1250.33,1251.59,1440.0
2020-10-13 12:20:00,1251.59,1253.09,1249.97,1253.08,2491.0,1251.59,1253.09,1249.97,1253.08,2491.0
2020-10-13 12:25:00,1253.84,1258.43,1253.83,1257.66,1758.0,1253.84,1258.43,1253.83,1257.66,1758.0
2020-10-13 12:30:00,1257.29,1258.97,1253.52,1258.97,1600.0,1257.29,1258.97,1253.52,1258.97,1600.0
2020-10-13 12:35:00,1259.24,1259.24,1253.06,1255.67,2198.0,1259.24,1259.24,1253.06,1255.67,2198.0
2020-10-13 12:40:00,1256.0,1259.98,1255.8,1259.97,1900.0,1256.0,1259.98,1255.8,1259.97,1900.0
2020-10-13 12:45:00,1258.46,1260.0,1256.32,1259.81,1974.0,1258.46,1260.0,1256.32,1259.81,1974.0
2020-10-13 12:50:00,1260.56,1261.44,1257.28,1257.49,3821.0,1260.56,1261.44,1257.28,1257.49,3821.0
2020-10-13 12:55:00,1258.0,1263.29,1257.49,1260.05,3586.0,1258.0,1263.29,1257.49,1260.05,3586.0
2020-10-13 13:00:00,1260.1,1260.74,1257.29,1257.29,2680.0,1260.1,1260.74,1257.29,1257.29,2680.0
2020-10-13 13:05:00,1257.96,1258.0,1254.41,1254.42,2150.0,1257.96,1258.0,1254.41,1254.42,2150.0
2020-10-13 13:10:00,1255.63,1258.92,1255.05,1258.68,2341.0,1255.63,1258.92,1255.05,1258.68,2341.0
2020-10-13 13:15:00,1259.14,1263.45,1259.14,1261.77,5215.0,1259.14,1263.45,1259.14,1261.77,5215.0
2020-10-13 13:20:00,1262.35,1262.62,1260.58,1260.58,1076.0,1262.35,1262.62,1260.58,1260.58,1076.0
2020-10-13 13:25:00,1258.73,1261.1,1258.73,1261.1,1469.0,1258.73,1261.1,1258.73,1261.1,1469.0
2020-10-13 13:30:00,1260.77,1265.0,1259.84,1265.0,1770.0,1260.77,1265.0,1259.84,1265.0,1770.0
2020-10-13 13:35:00,1262.9,1262.93,1261.96,1262.92,300.0,1262.9,1262.93,1261.96,1262.92,300.0
2020-10-13 13:40:00,1263.04,1264.75,1260.15,1261.02,1400.0,1263.04,1264.75,1260.15,1261.02,1400.0
2020-10-13 13:45:00,1261.34,1264.59,1261.19,1264.59,1902.0,1261.34,1264.59,1261.19,1264.59,1902.0
2020-10-13 13:50:00,1265.0,1265.51,1262.73,1263.1,1522.0,1265.0,1265.51,1262.73,1263.1,1522.0
2020-10-13 13:55:00,1262.86,1262.86,1255.08,1257.77,4241.0,1262.86,1262.86,1255.08,1257.77,4241.0
2020-10-13 14:00:00,1257.57,1260.07,1255.18,1255.7,4176.0,1257.57,1260.07,1255.18,1255.7,4176.0
2020-10-13 14:05:00,1257.0,1257.0,1255.16,1255.16,500.0,1257.0,1257.0,1255.16,1255.16,500.0
2020-10-13 14:10:00,1254.75,1256.45,1254.75,1256.01,5700.0,1254.75,1256.45,1254.75,1256.01,5700.0
2020-10-13 14:15:00,1256.69,1258.45,1253.29,1257.08,5675.0,1256.69,1258.45,1253.29,1257.08,5675.0
2020-10-13 14:20:00,1256.18,1259.34,1254.85,1259.33,1000.0,1256.18,1259.34,1254.85,1259.33,1000.0
2020-10-13 14:25:00,1258.52,1258.52,1256.47,1256.47,600.0,1258.52,1258.52,1256.47,1256.47,600.0
2020-10-13 14:30:00,1255.11,1260.15,1254.14,1259.51,3664.0,1255.11,1260.15,1254.14,1259.51,3664.0
2020-10-13 14:35:00,1257.61,1259.41,1256.78,1259.41,600.0,1257.61,1259.41,1256.78,1259.41,600.0
2020-10-13 14:40:00,1260.15,1261.42,1259.29,1261.0,2453.0,1260.15,1261.42,1259.29,1261.0,2453.0
2020-10-13 14:45:00,1261.2,1262.27,1260.07,1260.9,2115.0,1261.2,1262.27,1260.07,1260.9,2115.0
2020-10-13 14:50:00,1262.28,1262.28,1260.33,1260.34,800.0,1262.28,1262.28,1260.33,1260.34,800.0
2020-10-13 14:55:00,1260.02,1263.49,1260.02,1263.48,1800.0,1260.02,1263.49,1260.02,1263.48,1800.0
2020-10-13 15:00:00,1262.02,1266.92,1261.29,1266.19,2167.0,1262.02,1266.92,1261.29,1266.19,2167.0
2020-10-13 15:05:00,1266.14,1269.71,1266.14,1266.5,4471.0,1266.14,1269.71,1266.14,1266.5,4471.0
2020-10-13 15:10:00,1268.12,1274.89,1268.12,1274.0,4438.0,1268.12,1274.89,1268.12,1274.0,4438.0
2020-10-13 15:15:00,1274.12,1280.45,1274.11,1277.23,8149.0,1274.12,1280.45,1274.11,1277.23,8149.0
2020-10-13 15:20:00,1276.85,1276.86,1273.31,1274.49,6444.0,1276.85,1276.86,1273.31,1274.49,6444.0
2020-10-13 15:25:00,1273.32,1274.99,1268.92,1269.77,3842.0,1273.32,1274.99,1268.92,1269.77,3842.0
2020-10-13 15:30:00,1270.2,1270.98,1265.88,1265.88,3000.0,1270.2,1270.98,1265.88,1265.88,3000.0
2020-10-13 15:35:00,1268.07,1273.38,1267.05,1267.54,2930.0,1268.07,1273.38,1267.05,1267.54,2930.0
2020-10-13 15:40:00,1268.34,1273.76,1268.34,1271.59,4442.0,1268.34,1273.76,1268.34,1271.59,4442.0
2020-10-13 15:45:00,1271.27,1271.48,1269.25,1270.55,4791.0,1271.27,1271.48,1269.25,1270.55,4791.0
2020-10-13 15:50:00,1270.21,1273.51,1269.87,1271.08,6574.0,1270.21,1273.51,1269.87,1271.08,6574.0
2020-10-13 15:55:00,1270.0,1270.97,1264.3,1269.8,12348.0,1270.0,1270.97,1264.3,1269.8,12348.0
2020-10-14 09:30:00,1270.0,1283.97,1270.0,1280.74,15163.0,1270.0,1283.97,1270.0,1280.74,15163.0
2020-10-14 09:35:00,1280.11,1282.43,1260.0,1266.08,5497.0,1280.11,1282.43,1260.0,1266.08,5497.0
2020-10-14 09:40:00,1268.0,1269.88,1263.62,1267.35,10028.0,1268.0,1269.88,1263.62,1267.35,10028.0
2020-10-14 09:45:00,1265.54,1266.0,1252.36,1253.0,7026.0,1265.54,1266.0,1252.36,1253.0,7026.0
2020-10-14 09:50:00,1251.11,1260.14,1251.0,1258.1,6327.0,1251.11,1260.14,1251.0,1258.1,6327.0
2020-10-14 09:55:00,1260.55,1260.84,1251.8,1252.35,5885.0,1260.55,1260.84,1251.8,1252.35,5885.0
2020-10-14 10:00:00,1251.83,1252.65,1243.17,1244.67,2766.0,1251.83,1252.65,1243.17,1244.67,2766.0
2020-10-14 10:05:00,1244.79,1251.79,1244.79,1251.78,2136.0,1244.79,1251.79,1244.79,1251.78,2136.0
2020-10-14 10:10:00,1248.51,1251.84,1245.67,1245.67,2800.0,1248.51,1251.84,1245.67,1245.67,2800.0
2020-10-14 10:15:00,1246.78,1247.35,1241.59,1245.12,5050.0,1246.78,1247.35,1241.59,1245.12,5050.0
2020-10-14 10:20:00,1246.99,1248.01,1240.21,1243.08,3289.0,1246.99,1248.01,1240.21,1243.08,3289.0
2020-10-14 10:25:00,1242.48,1242.48,1235.05,1236.69,3589.0,1242.48,1242.48,1235.05,1236.69,3589.0
2020-10-14 10:30:00,1238.03,1240.91,1236.02,1237.65,7267.0,1238.03,1240.91,1236.02,1237.65,7267.0
2020-10-14 10:35:00,1236.88,1241.01,1235.81,1241.0,1789.0,1236.88,1241.01,1235.81,1241.0,1789.0
2020-10-14 10:40:00,1243.29,1247.49,1243.29,1246.79,915.0,1243.29,1247.49,1243.29,1246.79,915.0
2020-10-14 10:45:00,1247.95,1253.28,1247.66,1253.28,1911.0,1247.95,1253.28,1247.66,1253.28,1911.0
2020-10-14 10:50:00,1252.66,1254.14,1250.63,1254.13,1460.0,1252.66,1254.14,1250.63,1254.13,1460.0
2020-10-14 10:55:00,1254.78,1254.78,1250.11,1250.6,1210.0,1254.78,1254.78,1250.11,1250.6,1210.0
2020-10-14 11:00:00,1250.11,1250.12,1245.11,1245.11,1800.0,1250.11,1250.12,1245.11,1245.11,1800.0
2020-10-14 11:05:00,1247.21,1252.08,1247.21,1252.08,2300.0,1247.21,1252.08,1247.21,1252.08,2300.0
2020-10-14 11:10:00,1252.71,1252.71,1249.8,1251.0,900.0,1252.71,1252.71,1249.8,1251.0,900.0
2020-10-14 11:15:00,1248.5,1249.11,1246.63,1248.52,800.0,1248.5,1249.11,1246.63,1248.52,800.0
2020-10-14 11:20:00,1246.19,1248.51,1243.25,1243.4,3020.0,1246.19,1248.51,1243.25,1243.4,3020.0
2020-10-14 11:25:00,1241.9,1247.37,1241.9,1244.25,1742.0,1241.9,1247.37,1241.9,1244.25,1742.0
2020-10-14 11:30:00,1242.54,1246.07,1242.54,1246.06,500.0,1242.54,1246.07,1242.54,1246.06,500.0
2020-10-14 11:35:00,1243.34,1243.37,1237.25,1238.62,4676.0,1243.34,1243.37,1237.25,1238.62,4676.0
2020-10-14 11:40:00,1240.79,1242.34,1239.81,1241.04,7464.0,1240.79,1242.34,1239.81,1241.04,7464.0
2020-10-14 11:45:00,1239.11,1239.49,1236.81,1239.49,1000.0,1239.11,1239.49,1236.81,1239.49,1000.0
2020-10-14 11:50:00,1236.66,1237.22,1233.72,1233.72,4104.0,1236.66,1237.22,1233.72,1233.72,4104.0
2020-10-14 11:55:00,1233.66,1235.01,1233.24,1233.72,2774.0,1233.66,1235.01,1233.24,1233.72,2774.0
2020-10-14 12:00:00,1232.53,1233.5,1228.66,1233.5,4300.0,1232.53,1233.5,1228.66,1233.5,4300.0
2020-10-14 12:05:00,1234.28,1236.17,1232.96,1234.13,1600.0,1234.28,1236.17,1232.96,1234.13,1600.0
2020-10-14 12:10:00,1233.48,1233.48,1232.47,1232.59,400.0,1233.48,1233.48,1232.47,1232.59,400.0
2020-10-14 12:15:00,1232.77,1236.33,1225.8,1225.8,2959.0,1232.77,1236.33,1225.8,1225.8,2959.0
2020-10-14 12:20:00,1226.28,1226.86,1220.99,1221.0,2847.0,1226.28,1226.86,1220.99,1221.0,2847.0
2020-10-14 12:25:00,1217.17,1229.47,1217.17,1229.47,21952.0,1217.17,1229.47,1217.17,1229.47,21952.0
2020-10-14 12:30:00,1227.24,1230.4,1226.02,1230.4,3400.0,1227.24,1230.4,1226.02,1230.4,3400.0
2020-10-14 12:35:00,1230.46,1235.01,1226.06,1229.14,2957.0,1230.46,1235.01,1226.06,1229.14,2957.0
2020-10-14 12:40:00,1231.52,1235.49,1230.61,1235.48,1399.0,1231.52,1235.49,1230.61,1235.48,1399.0
2020-10-14 12:45:00,1235.03,1235.15,1232.02,1234.02,1669.0,1235.03,1235.15,1232.02,1234.02,1669.0
2020-10-14 12:50:00,1231.97,1231.97,1231.96,1231.97,100.0,1231.97,1231.97,1231.96,1231.97,100.0
2020-10-14 12:55:00,1231.48,1232.82,1230.5,1232.36,1592.0,1231.48,1232.82,1230.5,1232.36,1592.0
2020-10-14 13:00:00,1232.6,1232.6,1230.7,1232.36,926.0,1232.6,1232.6,1230.7,1232.36,926.0
2020-10-14 13:05:00,1233.85,1233.85,1231.52,1231.53,600.0,1233.85,1233.85,1231.52,1231.53,600.0
2020-10-14 13:10:00,1233.79,1233.79,1230.94,1232.12,400.0,1233.79,1233.79,1230.94,1232.12,400.0
2020-10-14 13:15:00,1233.52,1237.13,1233.52,1235.53,1200.0,1233.52,1237.13,1233.52,1235.53,1200.0
2020-10-14 13:20:00,1232.63,1233.98,1232.63,1233.97,200.0,1232.63,1233.98,1232.63,1233.97,200.0
2020-10-14 13:25:00,1237.0,1237.0,1233.29,1233.29,200.0,1237.0,1237.0,1233.29,1233.29,200.0
2020-10-14 13:30:00,1230.0,1230.0,1230.0,1230.0,456.0,1230.0,1230.0,1230.0,1230.0,456.0
2020-10-14 13:35:00,1230.19,1233.35,1230.19,1232.7,400.0,1230.19,1233.35,1230.19,1232.7,400.0
2020-10-14 13:40:00,1234.75,1239.09,1234.75,1238.37,700.0,1234.75,1239.09,1234.75,1238.37,700.0
2020-10-14 13:45:00,1237.43,1239.35,1234.96,1238.72,2092.0,1237.43,1239.35,1234.96,1238.72,2092.0
2020-10-14 13:50:00,1238.73,1238.73,1237.1,1237.1,200.0,1238.73,1238.73,1237.1,1237.1,200.0
2020-10-14 13:55:00,1236.0,1236.65,1232.39,1232.39,1656.0,1236.0,1236.65,1232.39,1232.39,1656.0
2020-10-14 14:00:00,1234.59,1235.78,1230.0,1230.0,3291.0,1234.59,1235.78,1230.0,1230.0,3291.0
2020-10-14 14:05:00,1234.98,1235.14,1234.98,1235.14,300.0,1234.98,1235.14,1234.98,1235.14,300.0
2020-10-14 14:10:00,1234.36,1240.78,1234.35,1240.05,1582.0,1234.36,1240.78,1234.35,1240.05,1582.0
2020-10-14 14:15:00,1239.83,1239.83,1234.86,1235.52,1000.0,1239.83,1239.83,1234.86,1235.52,1000.0
2020-10-14 14:20:00,1235.0,1235.23,1235.0,1235.23,1057.0,1235.0,1235.23,1235.0,1235.23,1057.0
2020-10-14 14:25:00,1235.5,1235.5,1232.71,1234.38,500.0,1235.5,1235.5,1232.71,1234.38,500.0
2020-10-14 14:30:00,1235.79,1235.79,1231.77,1231.77,1146.0,1235.79,1235.79,1231.77,1231.77,1146.0
2020-10-14 14:35:00,1232.65,1233.53,1231.49,1232.88,400.0,1232.65,1233.53,1231.49,1232.88,400.0
2020-10-14 14:40:00,1231.59,1236.18,1231.59,1231.99,2913.0,1231.59,1236.18,1231.59,1231.99,2913.0
2020-10-14 14:45:00,1231.25,1231.25,1227.53,1229.51,1213.0,1231.25,1231.25,1227.53,1229.51,1213.0
2020-10-14 14:50:00,1229.38,1230.6,1229.33,1230.6,1020.0,1229.38,1230.6,1229.33,1230.6,1020.0
2020-10-14 14:55:00,1231.96,1233.51,1231.29,1233.51,300.0,1231.96,1233.51,1231.29,1233.51,300.0
2020-10-14 15:00:00,1233.48,1238.0,1233.43,1237.55,5160.0,1233.48,1238.0,1233.43,1237.55,5160.0
2020-10-14 15:05:00,1239.0,1241.45,1237.53,1241.0,2441.0,1239.0,1241.45,1237.53,1241.0,2441.0
2020-10-14 15:10:00,1242.12,1243.66,1240.22,1241.54,1756.0,1242.12,1243.66,1240.22,1241.54,1756.0
2020-10-14 15:15:00,1241.07,1241.42,1238.66,1238.73,1000.0,1241.07,1241.42,1238.66,1238.73,1000.0
2020-10-14 15:20:00,1238.99,1240.55,1238.65,1240.55,1320.0,1238.99,1240.55,1238.65,1240.55,1320.0
2020-10-14 15:25:00,1239.67,1239.83,1235.96,1237.05,2400.0,1239.67,1239.83,1235.96,1237.05,2400.0
2020-10-14 15:30:00,1239.9,1241.92,1239.77,1240.98,4044.0,1239.9,1241.92,1239.77,1240.98,4044.0
2020-10-14 15:35:00,1240.96,1240.96,1237.6,1240.63,2230.0,1240.96,1240.96,1237.6,1240.63,2230.0
2020-10-14 15:40:00,1241.3,1242.42,1240.42,1242.03,2535.0,1241.3,1242.42,1240.42,1242.03,2535.0
2020-10-14 15:45:00,1238.16,1238.5,1237.05,1238.5,700.0,1238.16,1238.5,1237.05,1238.5,700.0
2020-10-14 15:50:00,1240.92,1243.01,1239.87,1241.35,2300.0,1240.92,1243.01,1239.87,1241.35,2300.0
2020-10-14 15:55:00,1241.26,1241.26,1236.61,1236.61,5428.0,1241.26,1241.26,1236.61,1236.61,5428.0
2020-10-15 09:30:00,1212.13,1221.25,1206.0,1212.15,6685.0,1212.13,1221.25,1206.0,1212.15,6685.0
2020-10-15 09:35:00,1213.0,1223.55,1212.99,1223.55,2753.0,1213.0,1223.55,1212.99,1223.55,2753.0
2020-10-15 09:40:00,1221.28,1234.0,1221.28,1232.99,3151.0,1221.28,1234.0,1221.28,1232.99,3151.0
2020-10-15 09:45:00,1230.99,1233.39,1228.02,1228.87,2685.0,1230.99,1233.39,1228.02,1228.87,2685.0
2020-10-15 09:50:00,1229.44,1244.0,1229.43,1242.54,4370.0,1229.44,1244.0,1229.43,1242.54,4370.0
2020-10-15 09:55:00,1244.1,1244.45,1236.01,1236.92,3370.0,1244.1,1244.45,1236.01,1236.92,3370.0
2020-10-15 10:00:00,1238.19,1239.98,1232.18,1233.59,10595.0,1238.19,1239.98,1232.18,1233.59,10595.0
2020-10-15 10:05:00,1234.97,1242.04,1234.97,1239.86,2406.0,1234.97,1242.04,1234.97,1239.86,2406.0
2020-10-15 10:10:00,1240.11,1248.4,1236.85,1236.86,4003.0,1240.11,1248.4,1236.85,1236.86,4003.0
2020-10-15 10:15:00,1241.0,1247.01,1240.99,1243.4,2276.0,1241.0,1247.01,1240.99,1243.4,2276.0
2020-10-15 10:20:00,1243.21,1243.21,1240.06,1242.75,1886.0,1243.21,1243.21,1240.06,1242.75,1886.0
2020-10-15 10:25:00,1240.55,1240.55,1232.99,1233.27,3845.0,1240.55,1240.55,1232.99,1233.27,3845.0
2020-10-15 10:30:00,1233.27,1233.27,1225.01,1228.1,4400.0,1233.27,1233.27,1225.01,1228.1,4400.0
2020-10-15 10:35:00,1227.5,1227.96,1224.84,1225.33,1289.0,1227.5,1227.96,1224.84,1225.33,1289.0
2020-10-15 10:40:00,1226.96,1226.96,1222.87,1222.87,3194.0,1226.96,1226.96,1222.87,1222.87,3194.0
2020-10-15 10:45:00,1222.03,1225.87,1221.65,1221.65,2580.0,1222.03,1225.87,1221.65,1221.65,2580.0
2020-10-15 10:50:00,1223.22,1225.5,1222.44,1225.5,900.0,1223.22,1225.5,1222.44,1225.5,900.0
2020-10-15 10:55:00,1227.39,1232.36,1227.06,1232.36,1100.0,1227.39,1232.36,1227.06,1232.36,1100.0
2020-10-15 11:00:00,1229.77,1232.42,1223.19,1225.77,630.0,1229.77,1232.42,1223.19,1225.77,630.0
2020-10-15 11:05:00,1227.98,1230.66,1227.22,1229.73,700.0,1227.98,1230.66,1227.22,1229.73,700.0
2020-10-15 11:10:00,1229.22,1230.15,1228.95,1230.14,1000.0,1229.22,1230.15,1228.95,1230.14,1000.0
2020-10-15 11:15:00,1231.12,1234.99,1230.21,1234.78,2100.0,1231.12,1234.99,1230.21,1234.78,2100.0
2020-10-15 11:20:00,1233.41,1233.74,1233.41,1233.74,250.0,1233.41,1233.74,1233.41,1233.74,250.0
2020-10-15 11:25:00,1231.54,1234.83,1230.02,1230.02,745.0,1231.54,1234.83,1230.02,1230.02,745.0
2020-10-15 11:30:00,1228.7,1234.29,1228.7,1234.29,1000.0,1228.7,1234.29,1228.7,1234.29,1000.0
2020-10-15 11:35:00,1236.59,1236.59,1234.29,1236.05,500.0,1236.59,1236.59,1234.29,1236.05,500.0
2020-10-15 11:40:00,1237.0,1237.0,1234.75,1236.0,1333.0,1237.0,1237.0,1234.75,1236.0,1333.0
2020-10-15 11:45:00,1235.99,1235.99,1234.92,1234.92,600.0,1235.99,1235.99,1234.92,1234.92,600.0
2020-10-15 11:50:00,1235.0,1235.97,1233.99,1234.48,1025.0,1235.0,1235.97,1233.99,1234.48,1025.0
2020-10-15 11:55:00,1231.98,1232.11,1231.05,1232.11,11261.0,1231.98,1232.11,1231.05,1232.11,11261.0
2020-10-15 12:00:00,1230.67,1233.52,1230.62,1231.89,2000.0,1230.67,1233.52,1230.62,1231.89,2000.0
2020-10-15 12:05:00,1232.27,1232.27,1231.53,1231.65,500.0,1232.27,1232.27,1231.53,1231.65,500.0
2020-10-15 12:10:00,1230.65,1232.58,1230.51,1232.18,1300.0,1230.65,1232.58,1230.51,1232.18,1300.0
2020-10-15 12:15:00,1232.78,1236.5,1232.42,1234.43,4292.0,1232.78,1236.5,1232.42,1234.43,4292.0
2020-10-15 12:20:00,1235.04,1235.04,1233.23,1233.47,1000.0,1235.04,1235.04,1233.23,1233.47,1000.0
2020-10-15 12:25:00,1233.72,1237.22,1233.72,1237.22,2630.0,1233.72,1237.22,1233.72,1237.22,2630.0
2020-10-15 12:30:00,1237.18,1238.86,1236.2,1237.17,5446.0,1237.18,1238.86,1236.2,1237.17,5446.0
2020-10-15 12:35:00,1238.51,1240.0,1237.6,1239.46,1903.0,1238.51,1240.0,1237.6,1239.46,1903.0
2020-10-15 12:40:00,1238.41,1239.89,1237.8,1237.81,720.0,1238.41,1239.89,1237.8,1237.81,720.0
2020-10-15 12:45:00,1237.65,1238.42,1236.0,1238.22,2280.0,1237.65,1238.42,1236.0,1238.22,2280.0
2020-10-15 12:50:00,1238.35,1242.83,1238.35,1242.83,1400.0,1238.35,1242.83,1238.35,1242.83,1400.0
2020-10-15 12:55:00,1242.63,1244.95,1240.6,1242.72,1400.0,1242.63,1244.95,1240.6,1242.72,1400.0
2020-10-15 13:00:00,1242.23,1242.5,1240.55,1240.56,1897.0,1242.23,1242.5,1240.55,1240.56,1897.0
2020-10-15 13:05:00,1240.05,1241.5,1240.05,1241.5,400.0,1240.05,1241.5,1240.05,1241.5,400.0
2020-10-15 13:10:00,1241.0,1241.0,1238.09,1238.09,1500.0,1241.0,1241.0,1238.09,1238.09,1500.0
2020-10-15 13:15:00,1238.1,1240.28,1237.17,1237.18,2666.0,1238.1,1240.28,1237.17,1237.18,2666.0
2020-10-15 13:20:00,1236.58,1237.45,1235.4,1235.5,2243.0,1236.58,1237.45,1235.4,1235.5,2243.0
2020-10-15 13:25:00,1236.97,1238.49,1236.52,1238.47,1660.0,1236.97,1238.49,1236.52,1238.47,1660.0
2020-10-15 13:30:00,1236.03,1238.99,1236.02,1238.99,900.0,1236.03,1238.99,1236.02,1238.99,900.0
2020-10-15 13:35:00,1238.99,1241.03,1238.99,1241.03,800.0,1238.99,1241.03,1238.99,1241.03,800.0
2020-10-15 13:40:00,1241.89,1243.74,1241.47,1243.49,3300.0,1241.89,1243.74,1241.47,1243.49,3300.0
2020-10-15 13:45:00,1243.71,1244.83,1242.79,1242.79,500.0,1243.71,1244.83,1242.79,1242.79,500.0
2020-10-15 13:50:00,1243.87,1244.89,1243.87,1244.72,700.0,1243.87,1244.89,1243.87,1244.72,700.0
2020-10-15 13:55:00,1244.5,1244.5,1244.5,1244.5,200.0,1244.5,1244.5,1244.5,1244.5,200.0
2020-10-15 14:00:00,1246.0,1246.0,1245.16,1245.16,600.0,1246.0,1246.0,1245.16,1245.16,600.0
2020-10-15 14:05:00,1245.16,1245.18,1245.16,1245.17,200.0,1245.16,1245.18,1245.16,1245.17,200.0
2020-10-15 14:10:00,1245.41,1246.49,1243.87,1244.21,1900.0,1245.41,1246.49,1243.87,1244.21,1900.0
2020-10-15 14:15:00,1245.5,1246.11,1243.73,1246.11,2303.0,1245.5,1246.11,1243.73,1246.11,2303.0
2020-10-15 14:20:00,1246.13,1248.28,1246.13,1247.4,2200.0,1246.13,1248.28,1246.13,1247.4,2200.0
2020-10-15 14:25:00,1248.39,1250.39,1248.0,1248.26,4429.0,1248.39,1250.39,1248.0,1248.26,4429.0
2020-10-15 14:30:00,1248.25,1249.79,1247.95,1249.79,887.0,1248.25,1249.79,1247.95,1249.79,887.0
2020-10-15 14:35:00,1248.99,1248.99,1245.25,1245.26,1039.0,1248.99,1248.99,1245.25,1245.26,1039.0
2020-10-15 14:40:00,1245.92,1245.96,1244.41,1245.96,500.0,1245.92,1245.96,1244.41,1245.96,500.0
2020-10-15 14:45:00,1244.95,1245.63,1244.44,1245.63,1312.0,1244.95,1245.63,1244.44,1245.63,1312.0
2020-10-15 14:50:00,1245.73,1249.22,1245.73,1249.09,3792.0,1245.73,1249.22,1245.73,1249.09,3792.0
2020-10-15 14:55:00,1248.44,1252.48,1248.44,1252.48,2041.0,1248.44,1252.48,1248.44,1252.48,2041.0
2020-10-15 15:00:00,1251.96,1254.5,1251.96,1254.5,1821.0,1251.96,1254.5,1251.96,1254.5,1821.0
2020-10-15 15:05:00,1253.42,1256.75,1253.42,1255.66,2100.0,1253.42,1256.75,1253.42,1255.66,2100.0
2020-10-15 15:10:00,1255.73,1255.74,1252.54,1252.54,400.0,1255.73,1255.74,1252.54,1252.54,400.0
2020-10-15 15:15:00,1253.85,1259.01,1253.26,1256.84,4010.0,1253.85,1259.01,1253.26,1256.84,4010.0
2020-10-15 15:20:00,1257.82,1258.59,1257.04,1257.75,2309.0,1257.82,1258.59,1257.04,1257.75,2309.0
2020-10-15 15:25:00,1258.59,1261.92,1258.52,1258.87,2800.0,1258.59,1261.92,1258.52,1258.87,2800.0
2020-10-15 15:30:00,1259.0,1259.01,1255.68,1256.48,2862.0,1259.0,1259.01,1255.68,1256.48,2862.0
2020-10-15 15:35:00,1256.49,1257.64,1254.58,1255.45,3100.0,1256.49,1257.64,1254.58,1255.45,3100.0
2020-10-15 15:40:00,1256.02,1260.62,1256.02,1257.26,3964.0,1256.02,1260.62,1256.02,1257.26,3964.0
2020-10-15 15:45:00,1256.55,1257.21,1253.04,1253.68,4210.0,1256.55,1257.21,1253.04,1253.68,4210.0
2020-10-15 15:50:00,1254.76,1257.17,1254.49,1256.73,6864.0,1254.76,1257.17,1254.49,1256.73,6864.0
2020-10-15 15:55:00,1255.56,1258.75,1253.71,1257.99,9561.0,1255.56,1258.75,1253.71,1257.99,9561.0
2020-10-16 09:30:00,1271.59,1273.06,1264.88,1269.0,13261.0,1271.59,1273.06,1264.88,1269.0,13261.0
2020-10-16 09:35:00,1269.48,1270.0,1258.05,1258.05,6644.0,1269.48,1270.0,1258.05,1258.05,6644.0
2020-10-16 09:40:00,1263.73,1267.44,1263.73,1265.29,1324.0,1263.73,1267.44,1263.73,1265.29,1324.0
2020-10-16 09:45:00,1264.77,1266.01,1260.75,1264.06,2269.0,1264.77,1266.01,1260.75,1264.06,2269.0
2020-10-16 09:50:00,1260.95,1262.47,1260.05,1262.46,3473.0,1260.95,1262.47,1260.05,1262.46,3473.0
2020-10-16 09:55:00,1264.92,1268.42,1264.44,1268.0,2260.0,1264.92,1268.42,1264.44,1268.0,2260.0
2020-10-16 10:00:00,1269.0,1270.0,1267.48,1268.91,2200.0,1269.0,1270.0,1267.48,1268.91,2200.0
2020-10-16 10:05:00,1270.07,1270.07,1264.99,1266.53,1300.0,1270.07,1270.07,1264.99,1266.53,1300.0
2020-10-16 10:10:00,1265.24,1271.49,1265.24,1268.01,800.0,1265.24,1271.49,1265.24,1268.01,800.0
2020-10-16 10:15:00,1270.0,1277.89,1269.92,1277.67,5195.0,1270.0,1277.89,1269.92,1277.67,5195.0
2020-10-16 10:20:00,1275.65,1279.9,1275.0,1276.64,2063.0,1275.65,1279.9,1275.0,1276.64,2063.0
2020-10-16 10:25:00,1277.2,1279.23,1277.2,1278.59,900.0,1277.2,1279.23,1277.2,1278.59,900.0
2020-10-16 10:30:00,1277.47,1280.52,1275.02,1275.53,3464.0,1277.47,1280.52,1275.02,1275.53,3464.0
2020-10-16 10:35:00,1275.58,1275.84,1269.95,1275.84,1225.0,1275.58,1275.84,1269.95,1275.84,1225.0
2020-10-16 10:40:00,1278.17,1278.94,1272.45,1275.43,2761.0,1278.17,1278.94,1272.45,1275.43,2761.0
2020-10-16 10:45:00,1275.61,1276.26,1269.27,1269.27,1300.0,1275.61,1276.26,1269.27,1269.27,1300.0
2020-10-16 10:50:00,1268.91,1273.0,1268.91,1273.0,2202.0,1268.91,1273.0,1268.91,1273.0,2202.0
2020-10-16 10:55:00,1272.75,1272.75,1270.0,1272.05,1265.0,1272.75,1272.75,1270.0,1272.05,1265.0
2020-10-16 11:00:00,1272.57,1273.79,1271.11,1271.12,2926.0,1272.57,1273.79,1271.11,1271.12,2926.0
2020-10-16 11:05:00,1270.32,1270.32,1267.0,1269.21,4419.0,1270.32,1270.32,1267.0,1269.21,4419.0
2020-10-16 11:10:00,1270.48,1273.71,1267.92,1270.95,2595.0,1270.48,1273.71,1267.92,1270.95,2595.0
2020-10-16 11:15:00,1270.86,1270.86,1264.99,1265.0,4372.0,1270.86,1270.86,1264.99,1265.0,4372.0
2020-10-16 11:20:00,1262.2,1263.62,1260.0,1262.56,2937.0,1262.2,1263.62,1260.0,1262.56,2937.0
2020-10-16 11:25:00,1260.38,1263.53,1260.38,1263.53,400.0,1260.38,1263.53,1260.38,1263.53,400.0
2020-10-16 11:30:00,1263.13,1267.01,1263.13,1267.0,1400.0,1263.13,1267.01,1263.13,1267.0,1400.0
2020-10-16 11:35:00,1267.58,1268.87,1265.52,1265.52,684.0,1267.58,1268.87,1265.52,1265.52,684.0
2020-10-16 11:40:00,1264.27,1269.13,1264.26,1269.12,1100.0,1264.27,1269.13,1264.26,1269.12,1100.0
2020-10-16 11:45:00,1267.62,1267.62,1267.62,1267.62,100.0,1267.62,1267.62,1267.62,1267.62,100.0
2020-10-16 11:50:00,1270.0,1270.54,1270.0,1270.54,1100.0,1270.0,1270.54,1270.0,1270.54,1100.0
2020-10-16 11:55:00,1269.54,1272.41,1268.47,1272.4,3200.0,1269.54,1272.41,1268.47,1272.4,3200.0
2020-10-16 12:00:00,1272.53,1272.53,1271.89,1271.89,200.0,1272.53,1272.53,1271.89,1271.89,200.0
2020-10-16 12:05:00,1271.88,1271.89,1264.99,1265.0,2000.0,1271.88,1271.89,1264.99,1265.0,2000.0
2020-10-16 12:10:00,1265.67,1268.39,1262.61,1268.38,1729.0,1265.67,1268.39,1262.61,1268.38,1729.0
2020-10-16 12:15:00,1266.52,1268.26,1266.13,1266.46,500.0,1266.52,1268.26,1266.13,1266.46,500.0
2020-10-16 12:20:00,1268.41,1268.41,1265.34,1267.21,1361.0,1268.41,1268.41,1265.34,1267.21,1361.0
2020-10-16 12:25:00,1266.08,1268.23,1266.08,1267.24,937.0,1266.08,1268.23,1266.08,1267.24,937.0
2020-10-16 12:30:00,1266.99,1266.99,1264.55,1264.55,1700.0,1266.99,1266.99,1264.55,1264.55,1700.0
2020-10-16 12:35:00,1266.11,1266.26,1263.25,1263.25,1077.0,1266.11,1266.26,1263.25,1263.25,1077.0
2020-10-16 12:40:00,1262.08,1262.92,1260.0,1262.05,1200.0,1262.08,1262.92,1260.0,1262.05,1200.0
2020-10-16 12:45:00,1262.76,1262.76,1262.54,1262.54,200.0,1262.76,1262.76,1262.54,1262.54,200.0
2020-10-16 12:50:00,1261.23,1263.38,1261.23,1262.0,1444.0,1261.23,1263.38,1261.23,1262.0,1444.0
2020-10-16 12:55:00,1260.4,1264.53,1260.4,1264.19,1800.0,1260.4,1264.53,1260.4,1264.19,1800.0
2020-10-16 13:00:00,1263.96,1264.22,1263.96,1264.19,300.0,1263.96,1264.22,1263.96,1264.19,300.0
2020-10-16 13:05:00,1264.88,1270.0,1264.88,1270.0,3490.0,1264.88,1270.0,1264.88,1270.0,3490.0
2020-10-16 13:10:00,1269.54,1269.75,1268.99,1269.0,600.0,1269.54,1269.75,1268.99,1269.0,600.0
2020-10-16 13:15:00,1268.8,1271.41,1268.79,1271.41,600.0,1268.8,1271.41,1268.79,1271.41,600.0
2020-10-16 13:20:00,1270.7,1272.0,1270.0,1271.42,1471.0,1270.7,1272.0,1270.0,1271.42,1471.0
2020-10-16 13:25:00,1269.16,1269.91,1269.15,1269.91,300.0,1269.16,1269.91,1269.15,1269.91,300.0
2020-10-16 13:30:00,1269.54,1270.22,1268.99,1270.21,2200.0,1269.54,1270.22,1268.99,1270.21,2200.0
2020-10-16 13:35:00,1271.42,1272.0,1270.26,1270.26,951.0,1271.42,1272.0,1270.26,1270.26,951.0
2020-10-16 13:40:00,1270.76,1271.28,1270.75,1271.28,400.0,1270.76,1271.28,1270.75,1271.28,400.0
2020-10-16 13:45:00,1271.2,1271.34,1271.2,1271.33,550.0,1271.2,1271.34,1271.2,1271.33,550.0
2020-10-16 13:50:00,1272.41,1272.41,1271.54,1271.55,300.0,1272.41,1272.41,1271.54,1271.55,300.0
2020-10-16 13:55:00,1271.17,1271.18,1269.94,1269.94,200.0,1271.17,1271.18,1269.94,1269.94,200.0
2020-10-16 14:00:00,1270.59,1271.44,1267.41,1267.41,1604.0,1270.59,1271.44,1267.41,1267.41,1604.0
2020-10-16 14:05:00,1268.31,1269.75,1267.71,1269.75,900.0,1268.31,1269.75,1267.71,1269.75,900.0
2020-10-16 14:10:00,1269.73,1272.0,1269.73,1272.0,500.0,1269.73,1272.0,1269.73,1272.0,500.0
2020-10-16 14:15:00,1270.43,1270.44,1268.99,1269.22,700.0,1270.43,1270.44,1268.99,1269.22,700.0
2020-10-16 14:20:00,1268.67,1268.67,1267.25,1267.25,500.0,1268.67,1268.67,1267.25,1267.25,500.0
2020-10-16 14:25:00,1266.85,1267.25,1266.72,1267.25,700.0,1266.85,1267.25,1266.72,1267.25,700.0
2020-10-16 14:30:00,1267.13,1267.88,1266.6,1267.78,1096.0,1267.13,1267.88,1266.6,1267.78,1096.0
2020-10-16 14:35:00,1267.7,1268.04,1267.7,1268.04,200.0,1267.7,1268.04,1267.7,1268.04,200.0
2020-10-16 14:40:00,1268.2,1268.2,1266.26,1266.49,1000.0,1268.2,1268.2,1266.26,1266.49,1000.0
2020-10-16 14:45:00,1266.47,1266.52,1266.47,1266.52,300.0,1266.47,1266.52,1266.47,1266.52,300.0
2020-10-16 14:50:00,1266.75,1268.95,1266.75,1268.95,1648.0,1266.75,1268.95,1266.75,1268.95,1648.0
2020-10-16 14:55:00,1270.0,1271.31,1269.54,1269.69,1763.0,1270.0,1271.31,1269.54,1269.69,1763.0
2020-10-16 15:00:00,1270.76,1272.0,1270.45,1270.88,3450.0,1270.76,1272.0,1270.45,1270.88,3450.0
2020-10-16 15:05:00,1271.73,1271.74,1268.65,1270.02,9513.0,1271.73,1271.74,1268.65,1270.02,9513.0
2020-10-16 15:10:00,1269.94,1271.56,1269.14,1269.62,1475.0,1269.94,1271.56,1269.14,1269.62,1475.0
2020-10-16 15:15:00,1270.81,1271.9,1270.8,1271.21,1150.0,1270.81,1271.9,1270.8,1271.21,1150.0
2020-10-16 15:20:00,1271.63,1271.71,1269.08,1270.97,5208.0,1271.63,1271.71,1269.08,1270.97,5208.0
2020-10-16 15:25:00,1271.92,1271.92,1271.42,1271.42,200.0,1271.92,1271.92,1271.42,1271.42,200.0
2020-10-16 15:30:00,1270.0,1270.32,1268.71,1269.34,5218.0,1270.0,1270.32,1268.71,1269.34,5218.0
2020-10-16 15:35:00,1270.54,1274.51,1269.98,1274.51,4759.0,1270.54,1274.51,1269.98,1274.51,4759.0
2020-10-16 15:40:00,1273.09,1273.8,1270.08,1270.32,2862.0,1273.09,1273.8,1270.08,1270.32,2862.0
2020-10-16 15:45:00,1270.57,1274.23,1270.56,1272.0,12292.0,1270.57,1274.23,1270.56,1272.0,12292.0
2020-10-16 15:50:00,1272.0,1273.13,1267.87,1267.88,5277.0,1272.0,1273.13,1267.87,1267.88,5277.0
2020-10-16 15:55:00,1267.58,1272.57,1267.29,1272.5,18435.0,1267.58,1272.57,1267.29,1272.5,18435.0
2020-10-19 09:30:00,1274.54,1281.69,1271.42,1276.86,13948.0,1274.54,1281.69,1271.42,1276.86,13948.0
2020-10-19 09:35:00,1278.0,1292.52,1276.8,1285.81,11532.0,1278.0,1292.52,1276.8,1285.81,11532.0
2020-10-19 09:40:00,1286.32,1293.71,1282.46,1292.0,2906.0,1286.32,1293.71,1282.46,1292.0,2906.0
2020-10-19 09:45:00,1291.78,1295.01,1283.28,1285.03,4300.0,1291.78,1295.01,1283.28,1285.03,4300.0
2020-10-19 09:50:00,1286.55,1286.55,1281.53,1282.75,3625.0,1286.55,1286.55,1281.53,1282.75,3625.0
2020-10-19 09:55:00,1283.43,1283.65,1274.11,1277.99,1855.0,1283.43,1283.65,1274.11,1277.99,1855.0
2020-10-19 10:00:00,1277.1,1281.67,1276.15,1280.88,7023.0,1277.1,1281.67,1276.15,1280.88,7023.0
2020-10-19 10:05:00,1280.05,1280.7,1273.54,1273.55,3905.0,1280.05,1280.7,1273.54,1273.55,3905.0
2020-10-19 10:10:00,1273.48,1277.45,1271.38,1274.06,3370.0,1273.48,1277.45,1271.38,1274.06,3370.0
2020-10-19 10:15:00,1273.26,1274.14,1267.85,1270.61,2085.0,1273.26,1274.14,1267.85,1270.61,2085.0
2020-10-19 10:20:00,1270.0,1275.35,1268.69,1273.0,2550.0,1270.0,1275.35,1268.69,1273.0,2550.0
2020-10-19 10:25:00,1275.54,1281.64,1275.53,1280.26,2100.0,1275.54,1281.64,1275.53,1280.26,2100.0
2020-10-19 10:30:00,1280.95,1281.87,1277.86,1277.86,1300.0,1280.95,1281.87,1277.86,1277.86,1300.0
2020-10-19 10:35:00,1278.3,1279.83,1273.32,1274.63,3397.0,1278.3,1279.83,1273.32,1274.63,3397.0
2020-10-19 10:40:00,1273.86,1274.7,1272.13,1273.4,1902.0,1273.86,1274.7,1272.13,1273.4,1902.0
2020-10-19 10:45:00,1272.0,1273.59,1268.89,1270.8,5802.0,1272.0,1273.59,1268.89,1270.8,5802.0
2020-10-19 10:50:00,1272.48,1277.45,1268.2,1277.33,4279.0,1272.48,1277.45,1268.2,1277.33,4279.0
2020-10-19 10:55:00,1275.71,1279.13,1274.24,1275.51,3308.0,1275.71,1279.13,1274.24,1275.51,3308.0
2020-10-19 11:00:00,1276.68,1280.11,1276.67,1280.0,2050.0,1276.68,1280.11,1276.67,1280.0,2050.0
2020-10-19 11:05:00,1280.91,1284.0,1279.38,1284.0,700.0,1280.91,1284.0,1279.38,1284.0,700.0
2020-10-19 11:10:00,1285.15,1285.15,1283.77,1284.64,700.0,1285.15,1285.15,1283.77,1284.64,700.0
2020-10-19 11:15:00,1285.4,1287.69,1284.1,1287.1,1600.0,1285.4,1287.69,1284.1,1287.1,1600.0
2020-10-19 11:20:00,1286.83,1286.83,1280.34,1280.34,1400.0,1286.83,1286.83,1280.34,1280.34,1400.0
2020-10-19 11:25:00,1284.4,1287.46,1283.43,1287.46,1756.0,1284.4,1287.46,1283.43,1287.46,1756.0
2020-10-19 11:30:00,1287.75,1287.75,1284.61,1284.74,1100.0,1287.75,1287.75,1284.61,1284.74,1100.0
2020-10-19 11:35:00,1286.75,1292.26,1286.75,1291.64,1000.0,1286.75,1292.26,1286.75,1291.64,1000.0
2020-10-19 11:40:00,1290.87,1294.09,1289.53,1289.53,2610.0,1290.87,1294.09,1289.53,1289.53,2610.0
2020-10-19 11:45:00,1289.86,1290.99,1286.71,1286.72,1200.0,1289.86,1290.99,1286.71,1286.72,1200.0
2020-10-19 11:50:00,1287.01,1287.89,1286.72,1287.89,400.0,1287.01,1287.89,1286.72,1287.89,400.0
2020-10-19 11:55:00,1288.2,1290.52,1288.2,1289.54,1700.0,1288.2,1290.52,1288.2,1289.54,1700.0
2020-10-19 12:00:00,1289.42,1294.75,1287.38,1293.57,4608.0,1289.42,1294.75,1287.38,1293.57,4608.0
2020-10-19 12:05:00,1292.33,1297.9,1292.33,1294.1,3157.0,1292.33,1297.9,1292.33,1294.1,3157.0
2020-10-19 12:10:00,1294.98,1294.98,1290.0,1290.0,1555.0,1294.98,1294.98,1290.0,1290.0,1555.0
2020-10-19 12:15:00,1290.33,1290.41,1287.17,1288.91,2600.0,1290.33,1290.41,1287.17,1288.91,2600.0
2020-10-19 12:20:00,1288.83,1289.35,1282.2,1284.13,1100.0,1288.83,1289.35,1282.2,1284.13,1100.0
2020-10-19 12:25:00,1284.0,1289.83,1283.95,1289.83,1700.0,1284.0,1289.83,1283.95,1289.83,1700.0
2020-10-19 12:30:00,1289.92,1289.93,1286.61,1287.53,1900.0,1289.92,1289.93,1286.61,1287.53,1900.0
2020-10-19 12:35:00,1288.5,1290.08,1287.52,1289.98,3100.0,1288.5,1290.08,1287.52,1289.98,3100.0
2020-10-19 12:40:00,1290.14,1293.62,1290.14,1291.4,1300.0,1290.14,1293.62,1290.14,1291.4,1300.0
2020-10-19 12:45:00,1291.13,1294.96,1291.01,1294.91,1400.0,1291.13,1294.96,1291.01,1294.91,1400.0
2020-10-19 12:50:00,1292.21,1292.67,1290.13,1292.67,1110.0,1292.21,1292.67,1290.13,1292.67,1110.0
2020-10-19 12:55:00,1293.77,1294.91,1293.06,1293.07,2900.0,1293.77,1294.91,1293.06,1293.07,2900.0
2020-10-19 13:00:00,1293.86,1294.16,1291.51,1292.16,1826.0,1293.86,1294.16,1291.51,1292.16,1826.0
2020-10-19 13:05:00,1291.32,1294.54,1291.31,1294.54,1540.0,1291.32,1294.54,1291.31,1294.54,1540.0
2020-10-19 13:10:00,1295.0,1295.99,1293.83,1295.26,1800.0,1295.0,1295.99,1293.83,1295.26,1800.0
2020-10-19 13:15:00,1295.0,1297.65,1295.0,1296.51,4040.0,1295.0,1297.65,1295.0,1296.51,4040.0
2020-10-19 13:20:00,1296.66,1298.81,1295.83,1298.72,2555.0,1296.66,1298.81,1295.83,1298.72,2555.0
2020-10-19 13:25:00,1297.69,1298.3,1296.75,1298.3,4498.0,1297.69,1298.3,1296.75,1298.3,4498.0
2020-10-19 13:30:00,1298.59,1298.59,1295.14,1295.15,1744.0,1298.59,1298.59,1295.14,1295.15,1744.0
2020-10-19 13:35:00,1295.73,1295.73,1293.82,1294.63,3000.0,1295.73,1295.73,1293.82,1294.63,3000.0
2020-10-19 13:40:00,1294.64,1295.15,1292.2,1294.99,1300.0,1294.64,1295.15,1292.2,1294.99,1300.0
2020-10-19 13:45:00,1294.38,1295.05,1291.33,1291.66,5712.0,1294.38,1295.05,1291.33,1291.66,5712.0
2020-10-19 13:50:00,1291.26,1295.23,1291.26,1295.0,6800.0,1291.26,1295.23,1291.26,1295.0,6800.0
2020-10-19 13:55:00,1293.74,1293.75,1291.96,1292.28,12683.0,1293.74,1293.75,1291.96,1292.28,12683.0
2020-10-19 14:00:00,1290.0,1290.94,1287.12,1287.34,2166.0,1290.0,1290.94,1287.12,1287.34,2166.0
2020-10-19 14:05:00,1287.11,1289.81,1286.7,1289.81,3080.0,1287.11,1289.81,1286.7,1289.81,3080.0
2020-10-19 14:10:00,1286.41,1290.36,1286.07,1290.36,2300.0,1286.41,1290.36,1286.07,1290.36,2300.0
2020-10-19 14:15:00,1287.59,1290.33,1286.96,1286.96,1568.0,1287.59,1290.33,1286.96,1286.96,1568.0
2020-10-19 14:20:00,1288.5,1290.5,1285.78,1290.5,5242.0,1288.5,1290.5,1285.78,1290.5,5242.0
2020-10-19 14:25:00,1289.0,1293.79,1287.55,1293.79,13100.0,1289.0,1293.79,1287.55,1293.79,13100.0
2020-10-19 14:30:00,1291.11,1293.62,1288.98,1288.98,1548.0,1291.11,1293.62,1288.98,1288.98,1548.0
2020-10-19 14:35:00,1288.17,1289.0,1284.46,1285.05,5530.0,1288.17,1289.0,1284.46,1285.05,5530.0
2020-10-19 14:40:00,1284.54,1286.17,1280.03,1281.14,2099.0,1284.54,1286.17,1280.03,1281.14,2099.0
2020-10-19 14:45:00,1281.38,1281.38,1278.15,1278.58,12731.0,1281.38,1281.38,1278.15,1278.58,12731.0
2020-10-19 14:50:00,1278.15,1284.29,1278.0,1284.06,7453.0,1278.15,1284.29,1278.0,1284.06,7453.0
2020-10-19 14:55:00,1283.93,1286.81,1279.37,1280.0,5178.0,1283.93,1286.81,1279.37,1280.0,5178.0
2020-10-19 15:00:00,1279.74,1281.22,1269.05,1271.82,13668.0,1279.74,1281.22,1269.05,1271.82,13668.0
2020-10-19 15:05:00,1270.07,1274.17,1270.01,1272.45,4115.0,1270.07,1274.17,1270.01,1272.45,4115.0
2020-10-19 15:10:00,1273.62,1276.5,1272.0,1276.28,4205.0,1273.62,1276.5,1272.0,1276.28,4205.0
2020-10-19 15:15:00,1274.54,1276.24,1268.34,1269.89,3232.0,1274.54,1276.24,1268.34,1269.89,3232.0
2020-10-19 15:20:00,1268.01,1270.97,1266.84,1267.71,7084.0,1268.01,1270.97,1266.84,1267.71,7084.0
2020-10-19 15:25:00,1267.15,1270.32,1266.78,1269.56,7395.0,1267.15,1270.32,1266.78,1269.56,7395.0
2020-10-19 15:30:00,1270.53,1272.84,1267.63,1269.54,2971.0,1270.53,1272.84,1267.63,1269.54,2971.0
2020-10-19 15:35:00,1270.46,1273.9,1268.72,1273.88,3892.0,1270.46,1273.9,1268.72,1273.88,3892.0
2020-10-19 15:40:00,1272.01,1274.9,1268.51,1274.15,10431.0,1272.01,1274.9,1268.51,1274.15,10431.0
2020-10-19 15:45:00,1273.18,1276.13,1273.18,1276.12,4219.0,1273.18,1276.13,1273.18,1276.12,4219.0
2020-10-19 15:50:00,1277.0,1281.73,1273.98,1280.53,15056.0,1277.0,1281.73,1273.98,1280.53,15056.0
2020-10-19 15:55:00,1281.9,1286.92,1280.79,1283.33,20409.0,1281.9,1286.92,1280.79,1283.33,20409.0
2020-10-20 09:30:00,1297.49,1311.28,1295.01,1308.13,23080.0,1297.49,1311.28,1295.01,1308.13,23080.0
2020-10-20 09:35:00,1306.43,1309.0,1295.73,1303.97,6406.0,1306.43,1309.0,1295.73,1303.97,6406.0
2020-10-20 09:40:00,1303.48,1311.01,1303.27,1306.19,2551.0,1303.48,1311.01,1303.27,1306.19,2551.0
2020-10-20 09:45:00,1306.15,1311.5,1306.15,1309.58,3092.0,1306.15,1311.5,1306.15,1309.58,3092.0
2020-10-20 09:50:00,1310.08,1321.0,1309.36,1319.79,8866.0,1310.08,1321.0,1309.36,1319.79,8866.0
2020-10-20 09:55:00,1319.01,1330.0,1317.61,1330.0,7850.0,1319.01,1330.0,1317.61,1330.0,7850.0
2020-10-20 10:00:00,1331.0,1352.59,1328.11,1337.92,24691.0,1331.0,1352.59,1328.11,1337.92,24691.0
2020-10-20 10:05:00,1335.11,1338.01,1325.02,1328.27,11835.0,1335.11,1338.01,1325.02,1328.27,11835.0
2020-10-20 10:10:00,1327.78,1329.61,1322.25,1325.09,6510.0,1327.78,1329.61,1322.25,1325.09,6510.0
2020-10-20 10:15:00,1324.73,1334.57,1324.73,1332.97,5119.0,1324.73,1334.57,1324.73,1332.97,5119.0
2020-10-20 10:20:00,1331.89,1337.14,1328.8,1329.88,6213.0,1331.89,1337.14,1328.8,1329.88,6213.0
2020-10-20 10:25:00,1328.02,1329.9,1322.86,1323.0,3700.0,1328.02,1329.9,1322.86,1323.0,3700.0
2020-10-20 10:30:00,1324.1,1326.7,1323.39,1326.57,4500.0,1324.1,1326.7,1323.39,1326.57,4500.0
2020-10-20 10:35:00,1327.71,1328.3,1325.23,1325.23,500.0,1327.71,1328.3,1325.23,1325.23,500.0
2020-10-20 10:40:00,1325.69,1328.8,1325.68,1328.75,3471.0,1325.69,1328.8,1325.68,1328.75,3471.0
2020-10-20 10:45:00,1329.99,1333.8,1327.81,1330.46,1100.0,1329.99,1333.8,1327.81,1330.46,1100.0
2020-10-20 10:50:00,1330.46,1334.76,1329.77,1331.16,1900.0,1330.46,1334.76,1329.77,1331.16,1900.0
2020-10-20 10:55:00,1331.84,1332.97,1330.01,1332.97,2051.0,1331.84,1332.97,1330.01,1332.97,2051.0
2020-10-20 11:00:00,1331.2,1335.45,1327.69,1329.39,3959.0,1331.2,1335.45,1327.69,1329.39,3959.0
2020-10-20 11:05:00,1329.96,1335.05,1329.96,1335.05,1295.0,1329.96,1335.05,1329.96,1335.05,1295.0
2020-10-20 11:10:00,1336.65,1340.46,1336.65,1339.93,1534.0,1336.65,1340.46,1336.65,1339.93,1534.0
2020-10-20 11:15:00,1339.93,1345.0,1339.93,1340.7,5633.0,1339.93,1345.0,1339.93,1340.7,5633.0
2020-10-20 11:20:00,1339.24,1344.91,1339.14,1344.91,2884.0,1339.24,1344.91,1339.14,1344.91,2884.0
2020-10-20 11:25:00,1344.68,1346.37,1339.0,1339.53,5307.0,1344.68,1346.37,1339.0,1339.53,5307.0
2020-10-20 11:30:00,1338.6,1340.83,1336.99,1340.07,2897.0,1338.6,1340.83,1336.99,1340.07,2897.0
2020-10-20 11:35:00,1339.39,1341.59,1337.54,1340.25,2528.0,1339.39,1341.59,1337.54,1340.25,2528.0
2020-10-20 11:40:00,1340.88,1341.95,1337.28,1339.26,3750.0,1340.88,1341.95,1337.28,1339.26,3750.0
2020-10-20 11:45:00,1340.08,1341.59,1338.49,1339.0,4636.0,1340.08,1341.59,1338.49,1339.0,4636.0
2020-10-20 11:50:00,1339.94,1342.44,1338.9,1341.42,4000.0,1339.94,1342.44,1338.9,1341.42,4000.0
2020-10-20 11:55:00,1340.77,1343.45,1339.37,1343.45,1830.0,1340.77,1343.45,1339.37,1343.45,1830.0
2020-10-20 12:00:00,1345.21,1348.01,1343.96,1346.71,2290.0,1345.21,1348.01,1343.96,1346.71,2290.0
2020-10-20 12:05:00,1346.1,1347.0,1345.04,1347.0,620.0,1346.1,1347.0,1345.04,1347.0,620.0
2020-10-20 12:10:00,1346.38,1349.0,1346.38,1347.21,3251.0,1346.38,1349.0,1346.38,1347.21,3251.0
2020-10-20 12:15:00,1347.36,1351.01,1346.61,1350.6,3291.0,1347.36,1351.01,1346.61,1350.6,3291.0
2020-10-20 12:20:00,1352.06,1356.0,1352.0,1354.3,3805.0,1352.06,1356.0,1352.0,1354.3,3805.0
2020-10-20 12:25:00,1357.26,1361.0,1356.29,1358.78,5217.0,1357.26,1361.0,1356.29,1358.78,5217.0
2020-10-20 12:30:00,1359.74,1361.28,1355.21,1361.28,4053.0,1359.74,1361.28,1355.21,1361.28,4053.0
2020-10-20 12:35:00,1361.28,1362.98,1359.27,1360.34,7701.0,1361.28,1362.98,1359.27,1360.34,7701.0
2020-10-20 12:40:00,1360.55,1363.21,1359.43,1362.85,2345.0,1360.55,1363.21,1359.43,1362.85,2345.0
2020-10-20 12:45:00,1362.96,1363.69,1358.57,1360.0,10066.0,1362.96,1363.69,1358.57,1360.0,10066.0
2020-10-20 12:50:00,1359.37,1360.5,1358.0,1359.17,6815.0,1359.37,1360.5,1358.0,1359.17,6815.0
2020-10-20 12:55:00,1359.17,1360.81,1358.52,1359.96,4547.0,1359.17,1360.81,1358.52,1359.96,4547.0
2020-10-20 13:00:00,1360.1,1367.1,1360.09,1367.1,1080.0,1360.1,1367.1,1360.09,1367.1,1080.0
2020-10-20 13:05:00,1367.0,1372.96,1367.0,1372.0,7904.0,1367.0,1372.96,1367.0,1372.0,7904.0
2020-10-20 13:10:00,1371.49,1378.34,1367.48,1378.34,9843.0,1371.49,1378.34,1367.48,1378.34,9843.0
2020-10-20 13:15:00,1376.85,1378.5,1371.25,1372.37,4467.0,1376.85,1378.5,1371.25,1372.37,4467.0
2020-10-20 13:20:00,1373.58,1373.6,1360.85,1365.53,21969.0,1373.58,1373.6,1360.85,1365.53,21969.0
2020-10-20 13:25:00,1365.53,1366.73,1364.56,1364.56,2183.0,1365.53,1366.73,1364.56,1364.56,2183.0
2020-10-20 13:30:00,1364.04,1365.31,1360.78,1362.49,3006.0,1364.04,1365.31,1360.78,1362.49,3006.0
2020-10-20 13:35:00,1362.49,1366.0,1362.01,1363.13,4014.0,1362.49,1366.0,1362.01,1363.13,4014.0
2020-10-20 13:40:00,1363.1,1367.68,1363.0,1365.76,4665.0,1363.1,1367.68,1363.0,1365.76,4665.0
2020-10-20 13:45:00,1365.1,1365.1,1363.99,1363.99,1405.0,1365.1,1365.1,1363.99,1363.99,1405.0
2020-10-20 13:50:00,1363.45,1364.8,1358.63,1360.38,2610.0,1363.45,1364.8,1358.63,1360.38,2610.0
2020-10-20 13:55:00,1360.22,1361.71,1350.79,1357.03,5554.0,1360.22,1361.71,1350.79,1357.03,5554.0
2020-10-20 14:00:00,1358.99,1362.12,1358.99,1359.51,6191.0,1358.99,1362.12,1358.99,1359.51,6191.0
2020-10-20 14:05:00,1359.51,1359.51,1353.29,1358.17,5751.0,1359.51,1359.51,1353.29,1358.17,5751.0
2020-10-20 14:10:00,1357.96,1357.96,1356.0,1357.02,3199.0,1357.96,1357.96,1356.0,1357.02,3199.0
2020-10-20 14:15:00,1357.89,1363.77,1357.89,1362.0,2176.0,1357.89,1363.77,1357.89,1362.0,2176.0
2020-10-20 14:20:00,1361.81,1361.81,1358.3,1360.0,1760.0,1361.81,1361.81,1358.3,1360.0,1760.0
2020-10-20 14:25:00,1358.89,1359.76,1358.81,1358.82,400.0,1358.89,1359.76,1358.81,1358.82,400.0
2020-10-20 14:30:00,1357.84,1361.1,1355.45,1356.55,3505.0,1357.84,1361.1,1355.45,1356.55,3505.0
2020-10-20 14:35:00,1356.2,1356.43,1354.13,1355.69,3101.0,1356.2,1356.43,1354.13,1355.69,3101.0
2020-10-20 14:40:00,1355.75,1357.31,1351.54,1351.55,2495.0,1355.75,1357.31,1351.54,1351.55,2495.0
2020-10-20 14:45:00,1351.55,1352.52,1344.9,1346.97,5083.0,1351.55,1352.52,1344.9,1346.97,5083.0
2020-10-20 14:50:00,1346.45,1346.88,1344.76,1344.77,1500.0,1346.45,1346.88,1344.76,1344.77,1500.0
2020-10-20 14:55:00,1345.16,1347.24,1345.16,1346.0,2174.0,1345.16,1347.24,1345.16,1346.0,2174.0
2020-10-20 15:00:00,1347.06,1350.83,1344.92,1350.51,1715.0,1347.06,1350.83,1344.92,1350.51,1715.0
2020-10-20 15:05:00,1350.53,1350.64,1342.21,1344.15,2460.0,1350.53,1350.64,1342.21,1344.15,2460.0
2020-10-20 15:10:00,1340.32,1340.33,1333.14,1334.91,6552.0,1340.32,1340.33,1333.14,1334.91,6552.0
2020-10-20 15:15:00,1333.72,1338.6,1332.05,1338.0,3044.0,1333.72,1338.6,1332.05,1338.0,3044.0
2020-10-20 15:20:00,1335.92,1339.48,1335.92,1339.39,900.0,1335.92,1339.48,1335.92,1339.39,900.0
2020-10-20 15:25:00,1338.0,1338.0,1333.24,1335.64,2780.0,1338.0,1338.0,1333.24,1335.64,2780.0
2020-10-20 15:30:00,1335.71,1337.6,1332.52,1334.06,3034.0,1335.71,1337.6,1332.52,1334.06,3034.0
2020-10-20 15:35:00,1334.0,1334.0,1330.71,1333.0,3512.0,1334.0,1334.0,1330.71,1333.0,3512.0
2020-10-20 15:40:00,1333.19,1339.81,1333.18,1335.48,3645.0,1333.19,1339.81,1333.18,1335.48,3645.0
2020-10-20 15:45:00,1334.2,1334.21,1328.01,1328.01,4954.0,1334.2,1334.21,1328.01,1328.01,4954.0
2020-10-20 15:50:00,1329.5,1334.18,1329.5,1333.24,5200.0,1329.5,1334.18,1329.5,1333.24,5200.0
2020-10-20 15:55:00,1334.03,1336.54,1331.73,1332.26,7931.0,1334.03,1336.54,1331.73,1332.26,7931.0
2020-10-21 09:30:00,1334.87,1368.35,1333.43,1365.0,24541.0,1334.87,1368.35,1333.43,1365.0,24541.0
2020-10-21 09:35:00,1364.99,1374.94,1363.0,1367.0,5477.0,1364.99,1374.94,1363.0,1367.0,5477.0
2020-10-21 09:40:00,1370.0,1373.54,1363.04,1367.79,28817.0,1370.0,1373.54,1363.04,1367.79,28817.0
2020-10-21 09:45:00,1367.0,1369.59,1362.31,1365.29,3940.0,1367.0,1369.59,1362.31,1365.29,3940.0
2020-10-21 09:50:00,1361.83,1363.78,1356.99,1363.78,3307.0,1361.83,1363.78,1356.99,1363.78,3307.0
2020-10-21 09:55:00,1362.0,1370.27,1360.56,1368.85,3791.0,1362.0,1370.27,1360.56,1368.85,3791.0
2020-10-21 10:00:00,1369.0,1369.88,1363.0,1363.0,3040.0,1369.0,1369.88,1363.0,1363.0,3040.0
2020-10-21 10:05:00,1363.43,1367.89,1362.4,1365.38,2910.0,1363.43,1367.89,1362.4,1365.38,2910.0
2020-10-21 10:10:00,1365.11,1368.97,1365.1,1368.97,500.0,1365.11,1368.97,1365.1,1368.97,500.0
2020-10-21 10:15:00,1367.87,1368.29,1364.96,1368.29,1600.0,1367.87,1368.29,1364.96,1368.29,1600.0
2020-10-21 10:20:00,1365.5,1367.23,1363.24,1363.24,1000.0,1365.5,1367.23,1363.24,1363.24,1000.0
2020-10-21 10:25:00,1360.16,1362.12,1356.97,1356.98,4236.0,1360.16,1362.12,1356.97,1356.98,4236.0
2020-10-21 10:30:00,1355.04,1357.65,1355.04,1357.65,428.0,1355.04,1357.65,1355.04,1357.65,428.0
2020-10-21 10:35:00,1356.27,1361.84,1356.26,1360.99,4900.0,1356.27,1361.84,1356.26,1360.99,4900.0
2020-10-21 10:40:00,1359.62,1359.74,1355.74,1357.28,3163.0,1359.62,1359.74,1355.74,1357.28,3163.0
2020-10-21 10:45:00,1357.28,1357.52,1346.22,1347.49,5454.0,1357.28,1357.52,1346.22,1347.49,5454.0
2020-10-21 10:50:00,1347.5,1352.01,1345.03,1345.03,2020.0,1347.5,1352.01,1345.03,1345.03,2020.0
2020-10-21 10:55:00,1347.97,1348.67,1333.43,1333.44,5868.0,1347.97,1348.67,1333.43,1333.44,5868.0
2020-10-21 11:00:00,1334.73,1341.34,1332.99,1333.0,4759.0,1334.73,1341.34,1332.99,1333.0,4759.0
2020-10-21 11:05:00,1334.37,1336.86,1331.01,1336.09,3262.0,1334.37,1336.86,1331.01,1336.09,3262.0
2020-10-21 11:10:00,1333.81,1335.0,1329.03,1330.2,5510.0,1333.81,1335.0,1329.03,1330.2,5510.0
2020-10-21 11:15:00,1328.0,1328.0,1314.8,1316.06,6473.0,1328.0,1328.0,1314.8,1316.06,6473.0
2020-10-21 11:20:00,1316.0,1320.32,1312.99,1320.03,3110.0,1316.0,1320.32,1312.99,1320.03,3110.0
2020-10-21 11:25:00,1320.16,1322.47,1318.92,1319.86,2766.0,1320.16,1322.47,1318.92,1319.86,2766.0
2020-10-21 11:30:00,1322.13,1324.9,1321.1,1324.21,2550.0,1322.13,1324.9,1321.1,1324.21,2550.0
2020-10-21 11:35:00,1327.61,1327.61,1326.22,1326.53,460.0,1327.61,1327.61,1326.22,1326.53,460.0
2020-10-21 11:40:00,1331.0,1331.57,1328.49,1329.03,1900.0,1331.0,1331.57,1328.49,1329.03,1900.0
2020-10-21 11:45:00,1327.26,1330.0,1327.26,1328.99,1310.0,1327.26,1330.0,1327.26,1328.99,1310.0
2020-10-21 11:50:00,1330.0,1330.0,1328.31,1328.31,900.0,1330.0,1330.0,1328.31,1328.31,900.0
2020-10-21 11:55:00,1324.97,1324.97,1318.0,1318.44,1655.0,1324.97,1324.97,1318.0,1318.44,1655.0
2020-10-21 12:00:00,1313.49,1315.01,1308.16,1309.74,3625.0,1313.49,1315.01,1308.16,1309.74,3625.0
2020-10-21 12:05:00,1308.23,1310.55,1303.6,1306.99,6345.0,1308.23,1310.55,1303.6,1306.99,6345.0
2020-10-21 12:10:00,1305.15,1308.0,1303.05,1308.0,3300.0,1305.15,1308.0,1303.05,1308.0,3300.0
2020-10-21 12:15:00,1308.2,1313.14,1307.79,1311.35,2160.0,1308.2,1313.14,1307.79,1311.35,2160.0
2020-10-21 12:20:00,1311.83,1318.22,1307.53,1317.08,4491.0,1311.83,1318.22,1307.53,1317.08,4491.0
2020-10-21 12:25:00,1317.0,1317.0,1309.12,1310.14,2300.0,1317.0,1317.0,1309.12,1310.14,2300.0
2020-10-21 12:30:00,1311.65,1311.65,1305.84,1305.89,2100.0,1311.65,1311.65,1305.84,1305.89,2100.0
2020-10-21 12:35:00,1304.0,1307.6,1304.0,1307.6,1164.0,1304.0,1307.6,1304.0,1307.6,1164.0
2020-10-21 12:40:00,1305.59,1306.28,1303.19,1303.19,820.0,1305.59,1306.28,1303.19,1303.19,820.0
2020-10-21 12:45:00,1303.51,1306.07,1303.42,1303.48,2070.0,1303.51,1306.07,1303.42,1303.48,2070.0
2020-10-21 12:50:00,1303.99,1305.98,1303.14,1303.72,1800.0,1303.99,1305.98,1303.14,1303.72,1800.0
2020-10-21 12:55:00,1304.69,1305.57,1303.14,1304.45,1100.0,1304.69,1305.57,1303.14,1304.45,1100.0
2020-10-21 13:00:00,1301.07,1303.01,1296.51,1300.66,3972.0,1301.07,1303.01,1296.51,1300.66,3972.0
2020-10-21 13:05:00,1301.73,1304.08,1301.02,1303.11,2318.0,1301.73,1304.08,1301.02,1303.11,2318.0
2020-10-21 13:10:00,1303.52,1303.87,1303.0,1303.0,936.0,1303.52,1303.87,1303.0,1303.0,936.0
2020-10-21 13:15:00,1304.73,1304.73,1303.92,1304.3,600.0,1304.73,1304.73,1303.92,1304.3,600.0
2020-10-21 13:20:00,1303.44,1303.44,1298.01,1298.28,2568.0,1303.44,1303.44,1298.01,1298.28,2568.0
2020-10-21 13:25:00,1299.89,1299.89,1297.04,1299.1,2101.0,1299.89,1299.89,1297.04,1299.1,2101.0
2020-10-21 13:30:00,1299.48,1305.0,1298.96,1302.34,2313.0,1299.48,1305.0,1298.96,1302.34,2313.0
2020-10-21 13:35:00,1300.43,1301.19,1297.41,1297.41,1049.0,1300.43,1301.19,1297.41,1297.41,1049.0
2020-10-21 13:40:00,1296.05,1298.98,1296.03,1297.89,5320.0,1296.05,1298.98,1296.03,1297.89,5320.0
2020-10-21 13:45:00,1300.0,1300.0,1295.06,1295.07,1672.0,1300.0,1300.0,1295.06,1295.07,1672.0
2020-10-21 13:50:00,1298.21,1299.5,1297.52,1297.91,600.0,1298.21,1299.5,1297.52,1297.91,600.0
2020-10-21 13:55:00,1296.42,1298.0,1295.98,1295.98,2624.0,1296.42,1298.0,1295.98,1295.98,2624.0
2020-10-21 14:00:00,1297.67,1298.69,1294.0,1294.0,3528.0,1297.67,1298.69,1294.0,1294.0,3528.0
2020-10-21 14:05:00,1293.44,1294.98,1292.23,1294.71,1655.0,1293.44,1294.98,1292.23,1294.71,1655.0
2020-10-21 14:10:00,1294.09,1296.62,1292.13,1294.18,1102.0,1294.09,1296.62,1292.13,1294.18,1102.0
2020-10-21 14:15:00,1294.0,1294.14,1292.28,1292.28,1060.0,1294.0,1294.14,1292.28,1292.28,1060.0
2020-10-21 14:20:00,1290.6,1291.58,1286.77,1288.22,3555.0,1290.6,1291.58,1286.77,1288.22,3555.0
2020-10-21 14:25:00,1288.0,1294.0,1287.25,1291.58,2267.0,1288.0,1294.0,1287.25,1291.58,2267.0
2020-10-21 14:30:00,1291.58,1296.25,1288.16,1296.25,1900.0,1291.58,1296.25,1288.16,1296.25,1900.0
2020-10-21 14:35:00,1297.5,1297.74,1293.91,1296.37,2650.0,1297.5,1297.74,1293.91,1296.37,2650.0
2020-10-21 14:40:00,1298.56,1301.27,1297.03,1300.33,9200.0,1298.56,1301.27,1297.03,1300.33,9200.0
2020-10-21 14:45:00,1300.05,1302.9,1299.06,1302.9,1300.0,1300.05,1302.9,1299.06,1302.9,1300.0
2020-10-21 14:50:00,1301.59,1303.01,1300.45,1301.23,1318.0,1301.59,1303.01,1300.45,1301.23,1318.0
2020-10-21 14:55:00,1300.0,1304.5,1300.0,1302.25,2200.0,1300.0,1304.5,1300.0,1302.25,2200.0
2020-10-21 15:00:00,1301.5,1302.87,1296.16,1298.9,2213.0,1301.5,1302.87,1296.16,1298.9,2213.0
2020-10-21 15:05:00,1299.17,1299.17,1295.01,1297.5,2620.0,1299.17,1299.17,1295.01,1297.5,2620.0
2020-10-21 15:10:00,1297.82,1300.96,1297.82,1299.07,1548.0,1297.82,1300.96,1297.82,1299.07,1548.0
2020-10-21 15:15:00,1300.0,1303.01,1298.33,1299.0,1500.0,1300.0,1303.01,1298.33,1299.0,1500.0
2020-10-21 15:20:00,1300.0,1302.0,1297.99,1299.58,4517.0,1300.0,1302.0,1297.99,1299.58,4517.0
2020-10-21 15:25:00,1299.0,1305.94,1299.0,1303.02,2408.0,1299.0,1305.94,1299.0,1303.02,2408.0
2020-10-21 15:30:00,1304.39,1306.11,1288.85,1292.03,8041.0,1304.39,1306.11,1288.85,1292.03,8041.0
2020-10-21 15:35:00,1293.61,1305.82,1292.63,1301.52,5517.0,1293.61,1305.82,1292.63,1301.52,5517.0
2020-10-21 15:40:00,1303.34,1304.79,1299.53,1301.29,4430.0,1303.34,1304.79,1299.53,1301.29,4430.0
2020-10-21 15:45:00,1301.54,1301.78,1297.34,1299.33,4220.0,1301.54,1301.78,1297.34,1299.33,4220.0
2020-10-21 15:50:00,1302.0,1304.07,1298.9,1299.06,8246.0,1302.0,1304.07,1298.9,1299.06,8246.0
2020-10-21 15:55:00,1299.28,1304.92,1295.45,1299.07,17452.0,1299.28,1304.92,1295.45,1299.07,17452.0
2020-10-22 09:30:00,1293.67,1312.15,1293.67,1310.0,6718.0,1293.67,1312.15,1293.67,1310.0,6718.0
2020-10-22 09:35:00,1306.77,1308.99,1302.94,1307.92,4098.0,1306.77,1308.99,1302.94,1307.92,4098.0
2020-10-22 09:40:00,1306.19,1316.0,1306.18,1315.0,7909.0,1306.19,1316.0,1306.18,1315.0,7909.0
2020-10-22 09:45:00,1312.84,1313.01,1296.78,1296.79,6065.0,1312.84,1313.01,1296.78,1296.79,6065.0
2020-10-22 09:50:00,1297.5,1300.61,1295.74,1297.64,3479.0,1297.5,1300.61,1295.74,1297.64,3479.0
2020-10-22 09:55:00,1294.12,1299.3,1292.49,1294.33,3307.0,1294.12,1299.3,1292.49,1294.33,3307.0
2020-10-22 10:00:00,1294.85,1305.05,1294.33,1304.32,4941.0,1294.85,1305.05,1294.33,1304.32,4941.0
2020-10-22 10:05:00,1306.03,1311.83,1305.58,1307.28,2700.0,1306.03,1311.83,1305.58,1307.28,2700.0
2020-10-22 10:10:00,1309.39,1309.44,1303.81,1306.18,3717.0,1309.39,1309.44,1303.81,1306.18,3717.0
2020-10-22 10:15:00,1304.98,1304.98,1295.48,1296.13,5551.0,1304.98,1304.98,1295.48,1296.13,5551.0
2020-10-22 10:20:00,1296.13,1297.26,1282.0,1282.0,5350.0,1296.13,1297.26,1282.0,1282.0,5350.0
2020-10-22 10:25:00,1282.8,1286.57,1281.32,1283.9,4540.0,1282.8,1286.57,1281.32,1283.9,4540.0
2020-10-22 10:30:00,1282.08,1282.08,1269.4,1270.46,7038.0,1282.08,1282.08,1269.4,1270.46,7038.0
2020-10-22 10:35:00,1273.84,1277.96,1271.66,1273.6,5575.0,1273.84,1277.96,1271.66,1273.6,5575.0
2020-10-22 10:40:00,1273.67,1274.23,1271.25,1271.25,3220.0,1273.67,1274.23,1271.25,1271.25,3220.0
2020-10-22 10:45:00,1275.38,1280.74,1272.94,1275.96,4496.0,1275.38,1280.74,1272.94,1275.96,4496.0
2020-10-22 10:50:00,1276.98,1282.37,1275.81,1278.0,2400.0,1276.98,1282.37,1275.81,1278.0,2400.0
2020-10-22 10:55:00,1277.24,1280.0,1277.24,1280.0,1886.0,1277.24,1280.0,1277.24,1280.0,1886.0
2020-10-22 11:00:00,1280.96,1285.51,1279.77,1285.0,2404.0,1280.96,1285.51,1279.77,1285.0,2404.0
2020-10-22 11:05:00,1284.78,1284.78,1276.46,1276.46,2300.0,1284.78,1284.78,1276.46,1276.46,2300.0
2020-10-22 11:10:00,1275.49,1284.18,1275.49,1284.18,761.0,1275.49,1284.18,1275.49,1284.18,761.0
2020-10-22 11:15:00,1284.0,1284.51,1284.0,1284.51,500.0,1284.0,1284.51,1284.0,1284.51,500.0
2020-10-22 11:20:00,1286.13,1292.58,1286.13,1291.87,2187.0,1286.13,1292.58,1286.13,1291.87,2187.0
2020-10-22 11:25:00,1289.87,1291.16,1288.1,1291.0,2350.0,1289.87,1291.16,1288.1,1291.0,2350.0
2020-10-22 11:30:00,1291.82,1291.87,1284.03,1284.07,1612.0,1291.82,1291.87,1284.03,1284.07,1612.0
2020-10-22 11:35:00,1283.0,1287.5,1282.62,1286.58,1599.0,1283.0,1287.5,1282.62,1286.58,1599.0
2020-10-22 11:40:00,1287.54,1292.91,1287.53,1292.91,700.0,1287.54,1292.91,1287.53,1292.91,700.0
2020-10-22 11:45:00,1292.33,1295.85,1292.0,1295.84,1838.0,1292.33,1295.85,1292.0,1295.84,1838.0
2020-10-22 11:50:00,1296.43,1296.43,1292.03,1293.95,1400.0,1296.43,1296.43,1292.03,1293.95,1400.0
2020-10-22 11:55:00,1291.02,1291.98,1291.02,1291.97,200.0,1291.02,1291.98,1291.02,1291.97,200.0
2020-10-22 12:00:00,1289.77,1293.34,1289.77,1293.33,300.0,1289.77,1293.34,1289.77,1293.33,300.0
2020-10-22 12:05:00,1293.09,1293.1,1292.22,1292.22,400.0,1293.09,1293.1,1292.22,1292.22,400.0
2020-10-22 12:10:00,1292.0,1292.0,1291.99,1291.99,200.0,1292.0,1292.0,1291.99,1291.99,200.0
2020-10-22 12:15:00,1292.95,1294.0,1290.78,1290.78,600.0,1292.95,1294.0,1290.78,1290.78,600.0
2020-10-22 12:20:00,1289.14,1289.14,1287.63,1288.5,300.0,1289.14,1289.14,1287.63,1288.5,300.0
2020-10-22 12:25:00,1287.65,1287.74,1286.17,1286.84,902.0,1287.65,1287.74,1286.17,1286.84,902.0
2020-10-22 12:30:00,1287.45,1288.11,1284.37,1284.37,1595.0,1287.45,1288.11,1284.37,1284.37,1595.0
2020-10-22 12:35:00,1283.13,1283.13,1280.02,1280.02,2200.0,1283.13,1283.13,1280.02,1280.02,2200.0
2020-10-22 12:40:00,1280.19,1280.91,1277.85,1277.85,600.0,1280.19,1280.91,1277.85,1277.85,600.0
2020-10-22 12:45:00,1278.68,1282.07,1278.68,1282.06,500.0,1278.68,1282.07,1278.68,1282.06,500.0
2020-10-22 12:50:00,1282.84,1284.43,1282.84,1282.92,300.0,1282.84,1284.43,1282.84,1282.92,300.0
2020-10-22 12:55:00,1285.0,1285.0,1284.74,1284.75,293.0,1285.0,1285.0,1284.74,1284.75,293.0
2020-10-22 13:00:00,1283.98,1283.98,1283.97,1283.98,100.0,1283.98,1283.98,1283.97,1283.98,100.0
2020-10-22 13:05:00,1285.0,1288.84,1284.0,1288.84,1100.0,1285.0,1288.84,1284.0,1288.84,1100.0
2020-10-22 13:10:00,1290.84,1294.66,1290.69,1294.66,910.0,1290.84,1294.66,1290.69,1294.66,910.0
2020-10-22 13:15:00,1293.46,1294.3,1292.42,1293.75,1112.0,1293.46,1294.3,1292.42,1293.75,1112.0
2020-10-22 13:20:00,1293.39,1293.4,1289.1,1289.1,2695.0,1293.39,1293.4,1289.1,1289.1,2695.0
2020-10-22 13:25:00,1291.16,1291.23,1289.02,1289.02,1293.0,1291.16,1291.23,1289.02,1289.02,1293.0
2020-10-22 13:30:00,1290.0,1290.72,1290.0,1290.72,200.0,1290.0,1290.72,1290.0,1290.72,200.0
2020-10-22 13:35:00,1290.11,1291.85,1290.11,1291.85,500.0,1290.11,1291.85,1290.11,1291.85,500.0
2020-10-22 13:40:00,1290.85,1293.95,1290.85,1293.95,500.0,1290.85,1293.95,1290.85,1293.95,500.0
2020-10-22 13:45:00,1293.43,1293.44,1290.39,1290.39,300.0,1293.43,1293.44,1290.39,1290.39,300.0
2020-10-22 13:50:00,1291.37,1292.25,1288.65,1292.13,1500.0,1291.37,1292.25,1288.65,1292.13,1500.0
2020-10-22 13:55:00,1291.0,1291.01,1288.5,1289.48,1188.0,1291.0,1291.01,1288.5,1289.48,1188.0
2020-10-22 14:00:00,1290.69,1292.11,1290.69,1290.95,500.0,1290.69,1292.11,1290.69,1290.95,500.0
2020-10-22 14:05:00,1291.35,1291.35,1289.77,1291.08,600.0,1291.35,1291.35,1289.77,1291.08,600.0
2020-10-22 14:10:00,1290.92,1292.13,1290.91,1291.99,800.0,1290.92,1292.13,1290.91,1291.99,800.0
2020-10-22 14:15:00,1292.0,1297.35,1291.39,1297.35,1919.0,1292.0,1297.35,1291.39,1297.35,1919.0
2020-10-22 14:20:00,1295.98,1296.87,1295.08,1296.53,2500.0,1295.98,1296.87,1295.08,1296.53,2500.0
2020-10-22 14:25:00,1296.36,1296.36,1294.83,1294.96,900.0,1296.36,1296.36,1294.83,1294.96,900.0
2020-10-22 14:30:00,1291.98,1293.4,1291.76,1293.4,694.0,1291.98,1293.4,1291.76,1293.4,694.0
2020-10-22 14:35:00,1293.29,1293.29,1290.81,1292.75,922.0,1293.29,1293.29,1290.81,1292.75,922.0
2020-10-22 14:40:00,1292.24,1292.24,1290.78,1291.4,300.0,1292.24,1292.24,1290.78,1291.4,300.0
2020-10-22 14:45:00,1291.2,1292.72,1290.62,1291.38,1000.0,1291.2,1292.72,1290.62,1291.38,1000.0
2020-10-22 14:50:00,1290.27,1295.47,1290.11,1295.47,1400.0,1290.27,1295.47,1290.11,1295.47,1400.0
2020-10-22 14:55:00,1293.5,1293.5,1292.86,1293.11,520.0,1293.5,1293.5,1292.86,1293.11,520.0
2020-10-22 15:00:00,1292.3,1292.35,1292.2,1292.35,400.0,1292.3,1292.35,1292.2,1292.35,400.0
2020-10-22 15:05:00,1290.13,1290.14,1289.38,1290.1,500.0,1290.13,1290.14,1289.38,1290.1,500.0
2020-10-22 15:10:00,1288.54,1288.54,1286.31,1287.42,900.0,1288.54,1288.54,1286.31,1287.42,900.0
2020-10-22 15:15:00,1288.08,1289.88,1288.08,1289.88,602.0,1288.08,1289.88,1288.08,1289.88,602.0
2020-10-22 15:20:00,1291.11,1291.11,1288.75,1288.75,1000.0,1291.11,1291.11,1288.75,1288.75,1000.0
2020-10-22 15:25:00,1288.73,1290.09,1288.72,1289.48,2399.0,1288.73,1290.09,1288.72,1289.48,2399.0
2020-10-22 15:30:00,1288.71,1289.78,1288.34,1289.39,1485.0,1288.71,1289.78,1288.34,1289.39,1485.0
2020-10-22 15:35:00,1289.78,1293.0,1288.23,1288.23,2444.0,1289.78,1293.0,1288.23,1288.23,2444.0
2020-10-22 15:40:00,1288.87,1290.85,1287.77,1288.33,1699.0,1288.87,1290.85,1287.77,1288.33,1699.0
2020-10-22 15:45:00,1287.16,1288.81,1285.3,1286.43,2127.0,1287.16,1288.81,1285.3,1286.43,2127.0
2020-10-22 15:50:00,1287.99,1295.62,1287.99,1294.8,12632.0,1287.99,1295.62,1287.99,1294.8,12632.0
2020-10-22 15:55:00,1295.0,1297.1,1293.72,1293.77,9861.0,1295.0,1297.1,1293.72,1293.77,9861.0
2020-10-23 09:30:00,1300.01,1309.23,1288.45,1288.45,6763.0,1300.01,1309.23,1288.45,1288.45,6763.0
2020-10-23 09:35:00,1291.11,1291.11,1285.56,1285.57,400.0,1291.11,1291.11,1285.56,1285.57,400.0
2020-10-23 09:40:00,1288.0,1288.89,1283.42,1287.78,3150.0,1288.0,1288.89,1283.42,1287.78,3150.0
2020-10-23 09:45:00,1285.0,1290.0,1284.0,1286.93,2500.0,1285.0,1290.0,1284.0,1286.93,2500.0
2020-10-23 09:50:00,1285.0,1289.5,1282.74,1288.46,2358.0,1285.0,1289.5,1282.74,1288.46,2358.0
2020-10-23 09:55:00,1287.73,1291.65,1287.73,1290.0,3034.0,1287.73,1291.65,1287.73,1290.0,3034.0
2020-10-23 10:00:00,1289.88,1290.7,1286.83,1290.43,1948.0,1289.88,1290.7,1286.83,1290.43,1948.0
2020-10-23 10:05:00,1288.82,1296.22,1288.81,1296.22,1398.0,1288.82,1296.22,1288.81,1296.22,1398.0
2020-10-23 10:10:00,1295.32,1301.29,1293.72,1301.29,2057.0,1295.32,1301.29,1293.72,1301.29,2057.0
2020-10-23 10:15:00,1300.31,1304.99,1297.81,1304.99,1750.0,1300.31,1304.99,1297.81,1304.99,1750.0
2020-10-23 10:20:00,1303.24,1303.24,1300.94,1300.94,700.0,1303.24,1303.24,1300.94,1300.94,700.0
2020-10-23 10:25:00,1297.77,1303.13,1297.77,1303.13,1600.0,1297.77,1303.13,1297.77,1303.13,1600.0
2020-10-23 10:30:00,1305.0,1308.74,1303.16,1304.99,3319.0,1305.0,1308.74,1303.16,1304.99,3319.0
2020-10-23 10:35:00,1304.99,1305.75,1298.9,1298.96,4120.0,1304.99,1305.75,1298.9,1298.96,4120.0
2020-10-23 10:40:00,1301.34,1303.01,1297.19,1300.01,1285.0,1301.34,1303.01,1297.19,1300.01,1285.0
2020-10-23 10:45:00,1301.03,1301.03,1300.29,1300.29,600.0,1301.03,1301.03,1300.29,1300.29,600.0
2020-10-23 10:50:00,1300.04,1300.04,1294.8,1295.15,1286.0,1300.04,1300.04,1294.8,1295.15,1286.0
2020-10-23 10:55:00,1294.7,1300.04,1294.7,1300.04,1960.0,1294.7,1300.04,1294.7,1300.04,1960.0
2020-10-23 11:00:00,1303.0,1303.01,1300.04,1300.05,544.0,1303.0,1303.01,1300.04,1300.05,544.0
2020-10-23 11:05:00,1302.62,1305.03,1302.61,1305.03,830.0,1302.62,1305.03,1302.61,1305.03,830.0
2020-10-23 11:10:00,1304.83,1306.63,1303.67,1305.0,2478.0,1304.83,1306.63,1303.67,1305.0,2478.0
2020-10-23 11:15:00,1305.6,1305.6,1300.01,1300.01,2200.0,1305.6,1305.6,1300.01,1300.01,2200.0
2020-10-23 11:20:00,1300.51,1301.62,1295.56,1295.99,1000.0,1300.51,1301.62,1295.56,1295.99,1000.0
2020-10-23 11:25:00,1295.99,1295.99,1295.99,1295.99,0.0,1295.99,1295.99,1295.99,1295.99,0.0
2020-10-23 11:30:00,1297.98,1297.98,1294.72,1297.49,995.0,1297.98,1297.98,1294.72,1297.49,995.0
2020-10-23 11:35:00,1294.7,1294.71,1291.3,1291.3,458.0,1294.7,1294.71,1291.3,1291.3,458.0
2020-10-23 11:40:00,1291.06,1293.98,1291.05,1291.86,525.0,1291.06,1293.98,1291.05,1291.86,525.0
2020-10-23 11:45:00,1293.03,1295.71,1290.02,1290.62,1000.0,1293.03,1295.71,1290.02,1290.62,1000.0
2020-10-23 11:50:00,1291.2,1291.54,1288.55,1288.55,500.0,1291.2,1291.54,1288.55,1288.55,500.0
2020-10-23 11:55:00,1293.71,1294.43,1292.53,1292.53,1044.0,1293.71,1294.43,1292.53,1292.53,1044.0
2020-10-23 12:00:00,1292.16,1297.0,1292.0,1297.0,616.0,1292.16,1297.0,1292.0,1297.0,616.0
2020-10-23 12:05:00,1294.85,1294.86,1294.85,1294.85,100.0,1294.85,1294.86,1294.85,1294.85,100.0
2020-10-23 12:10:00,1294.61,1294.62,1294.0,1294.0,200.0,1294.61,1294.62,1294.0,1294.0,200.0
2020-10-23 12:15:00,1295.0,1295.17,1292.3,1295.17,600.0,1295.0,1295.17,1292.3,1295.17,600.0
2020-10-23 12:20:00,1292.84,1292.84,1291.64,1291.64,300.0,1292.84,1292.84,1291.64,1291.64,300.0
2020-10-23 12:25:00,1292.58,1295.17,1292.58,1293.97,500.0,1292.58,1295.17,1292.58,1293.97,500.0
2020-10-23 12:30:00,1293.78,1296.0,1293.77,1296.0,300.0,1293.78,1296.0,1293.77,1296.0,300.0
2020-10-23 12:35:00,1297.89,1297.9,1297.89,1297.89,102.0,1297.89,1297.9,1297.89,1297.89,102.0
2020-10-23 12:40:00,1298.47,1298.47,1298.17,1298.17,200.0,1298.47,1298.47,1298.17,1298.17,200.0
2020-10-23 12:45:00,1298.71,1298.71,1297.1,1297.1,400.0,1298.71,1298.71,1297.1,1297.1,400.0
2020-10-23 12:50:00,1298.87,1298.88,1297.57,1298.88,300.0,1298.87,1298.88,1297.57,1298.88,300.0
2020-10-23 12:55:00,1298.51,1299.22,1296.99,1297.0,800.0,1298.51,1299.22,1296.99,1297.0,800.0
2020-10-23 13:00:00,1300.76,1300.77,1300.76,1300.76,100.0,1300.76,1300.77,1300.76,1300.76,100.0
2020-10-23 13:05:00,1300.0,1300.02,1299.09,1299.87,1100.0,1300.0,1300.02,1299.09,1299.87,1100.0
2020-10-23 13:10:00,1299.23,1299.23,1298.43,1298.82,800.0,1299.23,1299.23,1298.43,1298.82,800.0
2020-10-23 13:15:00,1299.18,1299.19,1299.18,1299.18,100.0,1299.18,1299.19,1299.18,1299.18,100.0
2020-10-23 13:20:00,1299.1,1300.0,1299.1,1300.0,300.0,1299.1,1300.0,1299.1,1300.0,300.0
2020-10-23 13:25:00,1300.35,1301.13,1299.39,1299.39,5500.0,1300.35,1301.13,1299.39,1299.39,5500.0
2020-10-23 13:30:00,1300.35,1301.3,1300.25,1300.71,400.0,1300.35,1301.3,1300.25,1300.71,400.0
2020-10-23 13:35:00,1299.26,1301.34,1299.26,1301.15,300.0,1299.26,1301.34,1299.26,1301.15,300.0
2020-10-23 13:40:00,1300.71,1300.71,1300.0,1300.36,400.0,1300.71,1300.71,1300.0,1300.36,400.0
2020-10-23 13:45:00,1300.03,1300.04,1292.92,1295.97,5046.0,1300.03,1300.04,1292.92,1295.97,5046.0
2020-10-23 13:50:00,1297.56,1297.6,1297.49,1297.56,413.0,1297.56,1297.6,1297.49,1297.56,413.0
2020-10-23 13:55:00,1297.44,1299.36,1297.43,1299.36,500.0,1297.44,1299.36,1297.43,1299.36,500.0
2020-10-23 14:00:00,1298.52,1299.35,1298.52,1299.35,200.0,1298.52,1299.35,1298.52,1299.35,200.0
2020-10-23 14:05:00,1301.19,1301.2,1299.06,1299.65,800.0,1301.19,1301.2,1299.06,1299.65,800.0
2020-10-23 14:10:00,1299.16,1299.46,1299.16,1299.46,200.0,1299.16,1299.46,1299.16,1299.46,200.0
2020-10-23 14:15:00,1300.82,1301.23,1299.36,1300.85,1000.0,1300.82,1301.23,1299.36,1300.85,1000.0
2020-10-23 14:20:00,1301.2,1301.2,1299.81,1300.35,1400.0,1301.2,1301.2,1299.81,1300.35,1400.0
2020-10-23 14:25:00,1300.76,1300.94,1300.21,1300.93,782.0,1300.76,1300.94,1300.21,1300.93,782.0
2020-10-23 14:30:00,1301.28,1302.5,1301.04,1302.5,3192.0,1301.28,1302.5,1301.04,1302.5,3192.0
2020-10-23 14:35:00,1302.59,1302.59,1300.36,1300.37,300.0,1302.59,1302.59,1300.36,1300.37,300.0
2020-10-23 14:40:00,1300.37,1300.37,1300.37,1300.37,0.0,1300.37,1300.37,1300.37,1300.37,0.0
2020-10-23 14:45:00,1299.6,1302.0,1299.6,1301.0,1214.0,1299.6,1302.0,1299.6,1301.0,1214.0
2020-10-23 14:50:00,1301.39,1301.39,1301.38,1301.39,363.0,1301.39,1301.39,1301.38,1301.39,363.0
2020-10-23 14:55:00,1301.66,1301.66,1300.51,1300.51,1380.0,1301.66,1301.66,1300.51,1300.51,1380.0
2020-10-23 15:00:00,1300.81,1301.59,1300.26,1300.35,600.0,1300.81,1301.59,1300.26,1300.35,600.0
2020-10-23 15:05:00,1301.13,1301.13,1301.13,1301.13,100.0,1301.13,1301.13,1301.13,1301.13,100.0
2020-10-23 15:10:00,1301.75,1302.24,1301.65,1301.65,600.0,1301.75,1302.24,1301.65,1301.65,600.0
2020-10-23 15:15:00,1303.31,1304.99,1303.31,1304.01,1700.0,1303.31,1304.99,1303.31,1304.01,1700.0
2020-10-23 15:20:00,1304.83,1306.62,1304.83,1306.62,1469.0,1304.83,1306.62,1304.83,1306.62,1469.0
2020-10-23 15:25:00,1306.0,1306.0,1306.0,1306.0,100.0,1306.0,1306.0,1306.0,1306.0,100.0
2020-10-23 15:30:00,1305.36,1307.08,1304.55,1306.05,3000.0,1305.36,1307.08,1304.55,1306.05,3000.0
2020-10-23 15:35:00,1307.0,1307.5,1306.97,1307.0,2037.0,1307.0,1307.5,1306.97,1307.0,2037.0
2020-10-23 15:40:00,1307.0,1311.04,1307.0,1310.58,3446.0,1307.0,1311.04,1307.0,1310.58,3446.0
2020-10-23 15:45:00,1309.78,1311.59,1308.99,1310.93,4942.0,1309.78,1311.59,1308.99,1310.93,4942.0
2020-10-23 15:50:00,1310.15,1310.97,1309.04,1310.97,3419.0,1310.15,1310.97,1309.04,1310.97,3419.0
2020-10-23 15:55:00,1311.91,1312.67,1309.38,1311.36,4269.0,1311.91,1312.67,1309.38,1311.36,4269.0
2020-10-26 09:30:00,1303.08,1327.39,1300.0,1324.96,9443.0,1303.08,1327.39,1300.0,1324.96,9443.0
2020-10-26 09:35:00,1325.0,1325.05,1319.37,1324.6,4540.0,1325.0,1325.05,1319.37,1324.6,4540.0
2020-10-26 09:40:00,1324.5,1324.5,1318.81,1318.82,3383.0,1324.5,1324.5,1318.81,1318.82,3383.0
2020-10-26 09:45:00,1322.78,1322.78,1317.49,1321.0,2040.0,1322.78,1322.78,1317.49,1321.0,2040.0
2020-10-26 09:50:00,1322.59,1323.41,1321.18,1321.89,1000.0,1322.59,1323.41,1321.18,1321.89,1000.0
2020-10-26 09:55:00,1321.53,1321.53,1320.0,1320.0,1490.0,1321.53,1321.53,1320.0,1320.0,1490.0
2020-10-26 10:00:00,1320.15,1324.99,1319.77,1321.23,3930.0,1320.15,1324.99,1319.77,1321.23,3930.0
2020-10-26 10:05:00,1321.97,1321.97,1308.26,1309.05,4548.0,1321.97,1321.97,1308.26,1309.05,4548.0
2020-10-26 10:10:00,1307.16,1311.5,1300.0,1301.8,4458.0,1307.16,1311.5,1300.0,1301.8,4458.0
2020-10-26 10:15:00,1301.83,1305.14,1301.83,1305.14,800.0,1301.83,1305.14,1301.83,1305.14,800.0
2020-10-26 10:20:00,1305.57,1305.63,1298.0,1298.0,2823.0,1305.57,1305.63,1298.0,1298.0,2823.0
2020-10-26 10:25:00,1296.0,1296.44,1289.2,1289.2,3583.0,1296.0,1296.44,1289.2,1289.2,3583.0
2020-10-26 10:30:00,1290.72,1293.01,1290.72,1293.01,1004.0,1290.72,1293.01,1290.72,1293.01,1004.0
2020-10-26 10:35:00,1294.31,1298.0,1294.16,1298.0,1400.0,1294.31,1298.0,1294.16,1298.0,1400.0
2020-10-26 10:40:00,1301.73,1303.0,1301.73,1303.0,200.0,1301.73,1303.0,1301.73,1303.0,200.0
2020-10-26 10:45:00,1298.58,1299.23,1297.52,1297.52,710.0,1298.58,1299.23,1297.52,1297.52,710.0
2020-10-26 10:50:00,1296.78,1296.78,1290.0,1290.92,1160.0,1296.78,1296.78,1290.0,1290.92,1160.0
2020-10-26 10:55:00,1287.58,1288.75,1286.0,1287.82,1653.0,1287.58,1288.75,1286.0,1287.82,1653.0
2020-10-26 11:00:00,1285.0,1285.0,1278.6,1279.01,3406.0,1285.0,1285.0,1278.6,1279.01,3406.0
2020-10-26 11:05:00,1278.0,1280.03,1271.4,1274.39,2971.0,1278.0,1280.03,1271.4,1274.39,2971.0
2020-10-26 11:10:00,1278.69,1280.38,1277.76,1279.95,500.0,1278.69,1280.38,1277.76,1279.95,500.0
2020-10-26 11:15:00,1274.74,1278.36,1273.01,1275.36,4785.0,1274.74,1278.36,1273.01,1275.36,4785.0
2020-10-26 11:20:00,1275.32,1283.92,1273.71,1276.19,3510.0,1275.32,1283.92,1273.71,1276.19,3510.0
2020-10-26 11:25:00,1277.88,1280.49,1273.05,1273.17,1945.0,1277.88,1280.49,1273.05,1273.17,1945.0
2020-10-26 11:30:00,1275.3,1277.15,1272.99,1276.0,4200.0,1275.3,1277.15,1272.99,1276.0,4200.0
2020-10-26 11:35:00,1274.99,1275.15,1274.5,1275.09,700.0,1274.99,1275.15,1274.5,1275.09,700.0
2020-10-26 11:40:00,1276.87,1276.87,1268.67,1269.97,3257.0,1276.87,1276.87,1268.67,1269.97,3257.0
2020-10-26 11:45:00,1272.35,1272.61,1270.01,1270.57,595.0,1272.35,1272.61,1270.01,1270.57,595.0
2020-10-26 11:50:00,1272.96,1277.77,1272.96,1277.76,1799.0,1272.96,1277.77,1272.96,1277.76,1799.0
2020-10-26 11:55:00,1278.77,1279.7,1276.03,1276.05,1086.0,1278.77,1279.7,1276.03,1276.05,1086.0
2020-10-26 12:00:00,1277.27,1277.27,1272.95,1274.5,1100.0,1277.27,1277.27,1272.95,1274.5,1100.0
2020-10-26 12:05:00,1273.83,1274.29,1273.83,1274.29,215.0,1273.83,1274.29,1273.83,1274.29,215.0
2020-10-26 12:10:00,1276.51,1279.78,1275.28,1276.59,1957.0,1276.51,1279.78,1275.28,1276.59,1957.0
2020-10-26 12:15:00,1279.35,1279.72,1278.02,1279.5,1000.0,1279.35,1279.72,1278.02,1279.5,1000.0
2020-10-26 12:20:00,1279.5,1279.5,1279.5,1279.5,0.0,1279.5,1279.5,1279.5,1279.5,0.0
2020-10-26 12:25:00,1276.21,1278.15,1275.92,1277.0,1260.0,1276.21,1278.15,1275.92,1277.0,1260.0
2020-10-26 12:30:00,1275.58,1275.59,1271.69,1271.7,1400.0,1275.58,1275.59,1271.69,1271.7,1400.0
2020-10-26 12:35:00,1271.96,1274.02,1270.39,1273.74,1300.0,1271.96,1274.02,1270.39,1273.74,1300.0
2020-10-26 12:40:00,1276.0,1276.23,1275.95,1276.23,400.0,1276.0,1276.23,1275.95,1276.23,400.0
2020-10-26 12:45:00,1273.21,1273.93,1272.14,1272.14,802.0,1273.21,1273.93,1272.14,1272.14,802.0
2020-10-26 12:50:00,1271.15,1271.3,1266.01,1267.0,2203.0,1271.15,1271.3,1266.01,1267.0,2203.0
2020-10-26 12:55:00,1266.73,1267.67,1258.0,1265.6,9278.0,1266.73,1267.67,1258.0,1265.6,9278.0
2020-10-26 13:00:00,1268.36,1268.36,1264.0,1264.98,2737.0,1268.36,1268.36,1264.0,1264.98,2737.0
2020-10-26 13:05:00,1262.23,1265.94,1260.74,1263.0,1300.0,1262.23,1265.94,1260.74,1263.0,1300.0
2020-10-26 13:10:00,1263.0,1264.0,1262.0,1262.07,600.0,1263.0,1264.0,1262.0,1262.07,600.0
2020-10-26 13:15:00,1263.0,1263.01,1260.5,1260.5,505.0,1263.0,1263.01,1260.5,1260.5,505.0
2020-10-26 13:20:00,1260.5,1262.0,1260.5,1262.0,400.0,1260.5,1262.0,1260.5,1262.0,400.0
2020-10-26 13:25:00,1261.44,1261.44,1258.99,1258.99,700.0,1261.44,1261.44,1258.99,1258.99,700.0
2020-10-26 13:30:00,1257.14,1258.69,1256.02,1256.71,1900.0,1257.14,1258.69,1256.02,1256.71,1900.0
2020-10-26 13:35:00,1257.17,1260.09,1256.08,1259.56,915.0,1257.17,1260.09,1256.08,1259.56,915.0
2020-10-26 13:40:00,1259.0,1260.51,1258.02,1259.07,1616.0,1259.0,1260.51,1258.02,1259.07,1616.0
2020-10-26 13:45:00,1257.59,1260.07,1255.38,1260.06,2371.0,1257.59,1260.07,1255.38,1260.06,2371.0
2020-10-26 13:50:00,1260.3,1262.64,1259.96,1260.56,3787.0,1260.3,1262.64,1259.96,1260.56,3787.0
2020-10-26 13:55:00,1260.0,1265.21,1260.0,1265.21,949.0,1260.0,1265.21,1260.0,1265.21,949.0
2020-10-26 14:00:00,1265.99,1266.66,1262.98,1264.31,1420.0,1265.99,1266.66,1262.98,1264.31,1420.0
2020-10-26 14:05:00,1262.03,1266.66,1262.0,1262.0,1206.0,1262.03,1266.66,1262.0,1262.0,1206.0
2020-10-26 14:10:00,1262.58,1265.0,1262.57,1264.87,400.0,1262.58,1265.0,1262.57,1264.87,400.0
2020-10-26 14:15:00,1266.52,1266.52,1263.11,1264.26,1462.0,1266.52,1266.52,1263.11,1264.26,1462.0
2020-10-26 14:20:00,1263.06,1263.06,1262.0,1262.05,444.0,1263.06,1263.06,1262.0,1262.05,444.0
2020-10-26 14:25:00,1262.01,1266.5,1262.01,1266.23,1102.0,1262.01,1266.5,1262.01,1266.23,1102.0
2020-10-26 14:30:00,1264.03,1266.61,1263.61,1265.44,1000.0,1264.03,1266.61,1263.61,1265.44,1000.0
2020-10-26 14:35:00,1264.76,1264.76,1261.96,1264.15,2150.0,1264.76,1264.76,1261.96,1264.15,2150.0
2020-10-26 14:40:00,1266.0,1266.0,1264.63,1264.63,900.0,1266.0,1266.0,1264.63,1264.63,900.0
2020-10-26 14:45:00,1263.87,1263.87,1260.72,1260.87,1639.0,1263.87,1263.87,1260.72,1260.87,1639.0
2020-10-26 14:50:00,1263.35,1265.16,1263.35,1264.19,800.0,1263.35,1265.16,1263.35,1264.19,800.0
2020-10-26 14:55:00,1264.1,1267.74,1263.59,1266.51,1200.0,1264.1,1267.74,1263.59,1266.51,1200.0
2020-10-26 15:00:00,1266.93,1277.97,1266.93,1274.84,7130.0,1266.93,1277.97,1266.93,1274.84,7130.0
2020-10-26 15:05:00,1271.61,1271.61,1268.99,1269.4,1190.0,1271.61,1271.61,1268.99,1269.4,1190.0
2020-10-26 15:10:00,1271.23,1271.23,1269.28,1270.62,524.0,1271.23,1271.23,1269.28,1270.62,524.0
2020-10-26 15:15:00,1269.95,1273.4,1269.95,1271.67,2100.0,1269.95,1273.4,1269.95,1271.67,2100.0
2020-10-26 15:20:00,1273.4,1273.7,1272.75,1272.75,1630.0,1273.4,1273.7,1272.75,1272.75,1630.0
2020-10-26 15:25:00,1272.63,1273.99,1272.45,1273.99,700.0,1272.63,1273.99,1272.45,1273.99,700.0
2020-10-26 15:30:00,1274.9,1276.48,1274.49,1275.94,1000.0,1274.9,1276.48,1274.49,1275.94,1000.0
2020-10-26 15:35:00,1276.72,1276.72,1274.0,1275.31,800.0,1276.72,1276.72,1274.0,1275.31,800.0
2020-10-26 15:40:00,1277.21,1281.02,1277.01,1278.3,1400.0,1277.21,1281.02,1277.01,1278.3,1400.0
2020-10-26 15:45:00,1277.17,1277.83,1275.0,1275.0,1721.0,1277.17,1277.83,1275.0,1275.0,1721.0
2020-10-26 15:50:00,1273.94,1277.93,1273.93,1276.01,2000.0,1273.94,1277.93,1273.93,1276.01,2000.0
2020-10-26 15:55:00,1276.37,1283.2,1275.98,1281.44,4160.0,1276.37,1283.2,1275.98,1281.44,4160.0
2020-10-27 09:30:00,1285.95,1293.82,1269.99,1273.0,12271.0,1285.95,1293.82,1269.99,1273.0,12271.0
2020-10-27 09:35:00,1277.22,1283.67,1277.22,1280.51,1798.0,1277.22,1283.67,1277.22,1280.51,1798.0
2020-10-27 09:40:00,1280.83,1286.72,1278.06,1284.31,6205.0,1280.83,1286.72,1278.06,1284.31,6205.0
2020-10-27 09:45:00,1287.64,1288.57,1274.85,1280.15,5590.0,1287.64,1288.57,1274.85,1280.15,5590.0
2020-10-27 09:50:00,1280.07,1281.94,1275.01,1277.91,2529.0,1280.07,1281.94,1275.01,1277.91,2529.0
2020-10-27 09:55:00,1280.0,1280.0,1275.73,1277.66,1000.0,1280.0,1280.0,1275.73,1277.66,1000.0
2020-10-27 10:00:00,1277.5,1280.13,1273.33,1273.33,800.0,1277.5,1280.13,1273.33,1273.33,800.0
2020-10-27 10:05:00,1273.95,1279.31,1273.95,1279.23,2200.0,1273.95,1279.31,1273.95,1279.23,2200.0
2020-10-27 10:10:00,1280.16,1280.16,1277.66,1279.35,2400.0,1280.16,1280.16,1277.66,1279.35,2400.0
2020-10-27 10:15:00,1277.4,1277.41,1271.99,1272.0,1100.0,1277.4,1277.41,1271.99,1272.0,1100.0
2020-10-27 10:20:00,1272.21,1273.2,1267.91,1268.65,5115.0,1272.21,1273.2,1267.91,1268.65,5115.0
2020-10-27 10:25:00,1268.92,1273.87,1267.1,1273.86,950.0,1268.92,1273.87,1267.1,1273.86,950.0
2020-10-27 10:30:00,1274.84,1278.01,1274.84,1277.18,1600.0,1274.84,1278.01,1274.84,1277.18,1600.0
2020-10-27 10:35:00,1280.0,1282.4,1279.32,1281.26,2127.0,1280.0,1282.4,1279.32,1281.26,2127.0
2020-10-27 10:40:00,1278.0,1280.25,1276.83,1279.94,1500.0,1278.0,1280.25,1276.83,1279.94,1500.0
2020-10-27 10:45:00,1280.0,1281.39,1277.48,1280.28,2500.0,1280.0,1281.39,1277.48,1280.28,2500.0
2020-10-27 10:50:00,1280.93,1280.94,1277.81,1277.81,1799.0,1280.93,1280.94,1277.81,1277.81,1799.0
2020-10-27 10:55:00,1277.13,1280.67,1276.23,1280.13,1553.0,1277.13,1280.67,1276.23,1280.13,1553.0
2020-10-27 11:00:00,1279.62,1282.0,1279.62,1280.03,2000.0,1279.62,1282.0,1279.62,1280.03,2000.0
2020-10-27 11:05:00,1279.19,1279.2,1277.11,1278.44,1300.0,1279.19,1279.2,1277.11,1278.44,1300.0
2020-10-27 11:10:00,1280.19,1281.26,1276.59,1276.59,1100.0,1280.19,1281.26,1276.59,1276.59,1100.0
2020-10-27 11:15:00,1279.19,1280.4,1279.19,1280.39,900.0,1279.19,1280.4,1279.19,1280.39,900.0
2020-10-27 11:20:00,1280.39,1280.78,1279.64,1280.13,1220.0,1280.39,1280.78,1279.64,1280.13,1220.0
2020-10-27 11:25:00,1281.42,1283.6,1278.41,1278.42,3170.0,1281.42,1283.6,1278.41,1278.42,3170.0
2020-10-27 11:30:00,1279.63,1279.77,1277.42,1278.74,1786.0,1279.63,1279.77,1277.42,1278.74,1786.0
2020-10-27 11:35:00,1279.19,1279.2,1279.19,1279.19,100.0,1279.19,1279.2,1279.19,1279.19,100.0
2020-10-27 11:40:00,1280.94,1280.95,1280.23,1280.23,400.0,1280.94,1280.95,1280.23,1280.23,400.0
2020-10-27 11:45:00,1279.18,1280.17,1278.14,1278.14,400.0,1279.18,1280.17,1278.14,1278.14,400.0
2020-10-27 11:50:00,1279.29,1280.0,1279.29,1280.0,800.0,1279.29,1280.0,1279.29,1280.0,800.0
2020-10-27 11:55:00,1280.0,1281.06,1279.24,1280.39,1700.0,1280.0,1281.06,1279.24,1280.39,1700.0
2020-10-27 12:00:00,1280.42,1280.5,1277.68,1278.09,1700.0,1280.42,1280.5,1277.68,1278.09,1700.0
2020-10-27 12:05:00,1278.0,1278.0,1274.55,1276.44,500.0,1278.0,1278.0,1274.55,1276.44,500.0
2020-10-27 12:10:00,1273.75,1276.84,1273.75,1276.84,900.0,1273.75,1276.84,1273.75,1276.84,900.0
2020-10-27 12:15:00,1275.46,1276.39,1275.46,1276.39,500.0,1275.46,1276.39,1275.46,1276.39,500.0
2020-10-27 12:20:00,1277.85,1277.85,1275.35,1275.35,400.0,1277.85,1277.85,1275.35,1275.35,400.0
2020-10-27 12:25:00,1275.83,1278.0,1275.77,1278.0,2300.0,1275.83,1278.0,1275.77,1278.0,2300.0
2020-10-27 12:30:00,1277.0,1277.93,1273.97,1273.98,903.0,1277.0,1277.93,1273.97,1273.98,903.0
2020-10-27 12:35:00,1273.99,1277.93,1273.98,1277.93,455.0,1273.99,1277.93,1273.98,1277.93,455.0
2020-10-27 12:40:00,1279.48,1279.59,1274.68,1274.68,2200.0,1279.48,1279.59,1274.68,1274.68,2200.0
2020-10-27 12:45:00,1277.08,1278.05,1277.08,1278.05,750.0,1277.08,1278.05,1277.08,1278.05,750.0
2020-10-27 12:50:00,1278.87,1278.87,1278.02,1278.7,500.0,1278.87,1278.87,1278.02,1278.7,500.0
2020-10-27 12:55:00,1280.07,1281.35,1277.84,1280.35,4366.0,1280.07,1281.35,1277.84,1280.35,4366.0
2020-10-27 13:00:00,1280.4,1282.33,1278.65,1281.47,1500.0,1280.4,1282.33,1278.65,1281.47,1500.0
2020-10-27 13:05:00,1282.43,1282.43,1278.47,1278.47,750.0,1282.43,1282.43,1278.47,1278.47,750.0
2020-10-27 13:10:00,1277.05,1277.54,1276.6,1277.54,342.0,1277.05,1277.54,1276.6,1277.54,342.0
2020-10-27 13:15:00,1278.56,1280.17,1278.56,1280.11,600.0,1278.56,1280.17,1278.56,1280.11,600.0
2020-10-27 13:20:00,1278.47,1280.13,1278.47,1280.12,400.0,1278.47,1280.13,1278.47,1280.12,400.0
2020-10-27 13:25:00,1278.83,1279.05,1278.83,1279.05,400.0,1278.83,1279.05,1278.83,1279.05,400.0
2020-10-27 13:30:00,1280.81,1280.81,1279.34,1279.71,1225.0,1280.81,1280.81,1279.34,1279.71,1225.0
2020-10-27 13:35:00,1279.0,1280.43,1279.0,1279.74,1000.0,1279.0,1280.43,1279.0,1279.74,1000.0
2020-10-27 13:40:00,1279.23,1280.82,1278.49,1280.14,900.0,1279.23,1280.82,1278.49,1280.14,900.0
2020-10-27 13:45:00,1280.21,1280.22,1279.04,1279.04,800.0,1280.21,1280.22,1279.04,1279.04,800.0
2020-10-27 13:50:00,1280.36,1280.36,1278.8,1279.91,1380.0,1280.36,1280.36,1278.8,1279.91,1380.0
2020-10-27 13:55:00,1278.39,1280.14,1277.51,1280.14,700.0,1278.39,1280.14,1277.51,1280.14,700.0
2020-10-27 14:00:00,1280.32,1280.65,1278.83,1280.65,1702.0,1280.32,1280.65,1278.83,1280.65,1702.0
2020-10-27 14:05:00,1279.67,1280.05,1278.26,1278.26,600.0,1279.67,1280.05,1278.26,1278.26,600.0
2020-10-27 14:10:00,1279.56,1280.8,1278.59,1278.9,982.0,1279.56,1280.8,1278.59,1278.9,982.0
2020-10-27 14:15:00,1277.53,1277.67,1276.14,1276.94,800.0,1277.53,1277.67,1276.14,1276.94,800.0
2020-10-27 14:20:00,1275.72,1278.3,1275.52,1278.3,500.0,1275.72,1278.3,1275.52,1278.3,500.0
2020-10-27 14:25:00,1278.21,1278.53,1276.42,1276.73,2200.0,1278.21,1278.53,1276.42,1276.73,2200.0
2020-10-27 14:30:00,1277.29,1277.29,1271.96,1273.74,2317.0,1277.29,1277.29,1271.96,1273.74,2317.0
2020-10-27 14:35:00,1274.3,1275.01,1274.3,1275.0,540.0,1274.3,1275.01,1274.3,1275.0,540.0
2020-10-27 14:40:00,1274.42,1274.42,1273.12,1273.12,705.0,1274.42,1274.42,1273.12,1273.12,705.0
2020-10-27 14:45:00,1272.81,1275.61,1272.8,1275.61,1415.0,1272.81,1275.61,1272.8,1275.61,1415.0
2020-10-27 14:50:00,1276.04,1276.04,1273.29,1274.67,1300.0,1276.04,1276.04,1273.29,1274.67,1300.0
2020-10-27 14:55:00,1276.03,1276.03,1272.87,1275.46,1200.0,1276.03,1276.03,1272.87,1275.46,1200.0
2020-10-27 15:00:00,1274.0,1277.15,1273.14,1276.13,1500.0,1274.0,1277.15,1273.14,1276.13,1500.0
2020-10-27 15:05:00,1275.11,1275.88,1275.0,1275.15,928.0,1275.11,1275.88,1275.0,1275.15,928.0
2020-10-27 15:10:00,1275.37,1277.17,1274.74,1277.17,2000.0,1275.37,1277.17,1274.74,1277.17,2000.0
2020-10-27 15:15:00,1275.0,1275.67,1272.93,1274.39,2800.0,1275.0,1275.67,1272.93,1274.39,2800.0
2020-10-27 15:20:00,1275.07,1276.23,1275.03,1275.03,536.0,1275.07,1276.23,1275.03,1275.03,536.0
2020-10-27 15:25:00,1275.39,1279.61,1274.93,1279.61,2242.0,1275.39,1279.61,1274.93,1279.61,2242.0
2020-10-27 15:30:00,1279.1,1280.41,1278.48,1279.52,2156.0,1279.1,1280.41,1278.48,1279.52,2156.0
2020-10-27 15:35:00,1279.19,1280.18,1278.56,1278.64,6197.0,1279.19,1280.18,1278.56,1278.64,6197.0
2020-10-27 15:40:00,1278.56,1280.34,1278.38,1279.94,3788.0,1278.56,1280.34,1278.38,1279.94,3788.0
2020-10-27 15:45:00,1280.09,1280.19,1277.24,1279.23,3081.0,1280.09,1280.19,1277.24,1279.23,3081.0
2020-10-27 15:50:00,1278.49,1282.75,1278.49,1281.41,8765.0,1278.49,1282.75,1278.49,1281.41,8765.0
2020-10-27 15:55:00,1281.02,1282.71,1279.91,1281.8,11933.0,1281.02,1282.71,1279.91,1281.8,11933.0
2020-10-28 09:30:00,1249.4,1250.72,1237.46,1248.0,13532.0,1249.4,1250.72,1237.46,1248.0,13532.0
2020-10-28 09:35:00,1247.68,1261.77,1247.68,1261.77,5033.0,1247.68,1261.77,1247.68,1261.77,5033.0
2020-10-28 09:40:00,1261.13,1268.47,1256.58,1268.47,3541.0,1261.13,1268.47,1256.58,1268.47,3541.0
2020-10-28 09:45:00,1267.01,1272.97,1266.0,1266.0,2217.0,1267.01,1272.97,1266.0,1266.0,2217.0
2020-10-28 09:50:00,1261.63,1261.64,1248.96,1248.97,1800.0,1261.63,1261.64,1248.96,1248.97,1800.0
2020-10-28 09:55:00,1251.62,1260.0,1250.0,1258.35,4564.0,1251.62,1260.0,1250.0,1258.35,4564.0
2020-10-28 10:00:00,1257.44,1261.0,1255.32,1257.76,1950.0,1257.44,1261.0,1255.32,1257.76,1950.0
2020-10-28 10:05:00,1256.24,1264.44,1256.24,1260.0,3128.0,1256.24,1264.44,1256.24,1260.0,3128.0
2020-10-28 10:10:00,1262.92,1265.84,1262.91,1263.05,1000.0,1262.92,1265.84,1262.91,1263.05,1000.0
2020-10-28 10:15:00,1261.9,1262.97,1258.57,1260.77,1970.0,1261.9,1262.97,1258.57,1260.77,1970.0
2020-10-28 10:20:00,1260.24,1266.24,1260.24,1265.12,918.0,1260.24,1266.24,1260.24,1265.12,918.0
2020-10-28 10:25:00,1263.49,1263.49,1263.49,1263.49,100.0,1263.49,1263.49,1263.49,1263.49,100.0
2020-10-28 10:30:00,1263.44,1268.0,1259.55,1268.0,2490.0,1263.44,1268.0,1259.55,1268.0,2490.0
2020-10-28 10:35:00,1266.92,1267.66,1261.86,1264.16,840.0,1266.92,1267.66,1261.86,1264.16,840.0
2020-10-28 10:40:00,1266.0,1267.61,1265.38,1265.38,500.0,1266.0,1267.61,1265.38,1265.38,500.0
2020-10-28 10:45:00,1262.71,1264.98,1259.36,1262.53,700.0,1262.71,1264.98,1259.36,1262.53,700.0
2020-10-28 10:50:00,1261.79,1266.67,1259.06,1263.07,2100.0,1261.79,1266.67,1259.06,1263.07,2100.0
2020-10-28 10:55:00,1261.75,1263.13,1259.22,1262.52,1700.0,1261.75,1263.13,1259.22,1262.52,1700.0
2020-10-28 11:00:00,1262.0,1262.57,1255.94,1255.94,1527.0,1262.0,1262.57,1255.94,1255.94,1527.0
2020-10-28 11:05:00,1253.0,1259.52,1252.99,1257.29,400.0,1253.0,1259.52,1252.99,1257.29,400.0
2020-10-28 11:10:00,1260.0,1264.54,1260.0,1264.53,300.0,1260.0,1264.54,1260.0,1264.53,300.0
2020-10-28 11:15:00,1262.89,1265.71,1260.34,1260.34,1576.0,1262.89,1265.71,1260.34,1260.34,1576.0
2020-10-28 11:20:00,1260.34,1260.34,1260.0,1260.02,900.0,1260.34,1260.34,1260.0,1260.02,900.0
2020-10-28 11:25:00,1261.53,1261.53,1261.53,1261.53,100.0,1261.53,1261.53,1261.53,1261.53,100.0
2020-10-28 11:30:00,1261.14,1261.83,1258.77,1258.77,641.0,1261.14,1261.83,1258.77,1258.77,641.0
2020-10-28 11:35:00,1259.69,1261.85,1258.49,1258.97,900.0,1259.69,1261.85,1258.49,1258.97,900.0
2020-10-28 11:40:00,1261.77,1262.4,1261.76,1262.4,300.0,1261.77,1262.4,1261.76,1262.4,300.0
2020-10-28 11:45:00,1265.52,1266.49,1263.13,1265.29,1000.0,1265.52,1266.49,1263.13,1265.29,1000.0
2020-10-28 11:50:00,1261.77,1266.96,1261.77,1266.95,900.0,1261.77,1266.96,1261.77,1266.95,900.0
2020-10-28 11:55:00,1263.75,1267.01,1262.0,1264.51,1300.0,1263.75,1267.01,1262.0,1264.51,1300.0
2020-10-28 12:00:00,1263.06,1264.54,1261.78,1264.11,600.0,1263.06,1264.54,1261.78,1264.11,600.0
2020-10-28 12:05:00,1264.16,1267.01,1264.16,1267.0,400.0,1264.16,1267.01,1264.16,1267.0,400.0
2020-10-28 12:10:00,1266.33,1267.44,1266.33,1267.44,600.0,1266.33,1267.44,1266.33,1267.44,600.0
2020-10-28 12:15:00,1266.58,1269.95,1266.56,1268.1,1161.0,1266.58,1269.95,1266.56,1268.1,1161.0
2020-10-28 12:20:00,1267.65,1267.66,1264.6,1264.6,300.0,1267.65,1267.66,1264.6,1264.6,300.0
2020-10-28 12:25:00,1266.42,1266.42,1264.38,1265.8,895.0,1266.42,1266.42,1264.38,1265.8,895.0
2020-10-28 12:30:00,1265.88,1269.28,1265.88,1268.92,719.0,1265.88,1269.28,1265.88,1268.92,719.0
2020-10-28 12:35:00,1269.82,1270.57,1268.0,1268.0,1000.0,1269.82,1270.57,1268.0,1268.0,1000.0
2020-10-28 12:40:00,1268.43,1269.01,1268.0,1268.48,2158.0,1268.43,1269.01,1268.0,1268.48,2158.0
2020-10-28 12:45:00,1269.08,1269.09,1265.29,1265.29,600.0,1269.08,1269.09,1265.29,1265.29,600.0
2020-10-28 12:50:00,1265.92,1270.67,1262.89,1270.0,1261.0,1265.92,1270.67,1262.89,1270.0,1261.0
2020-10-28 12:55:00,1268.12,1268.14,1268.12,1268.14,200.0,1268.12,1268.14,1268.12,1268.14,200.0
2020-10-28 13:00:00,1269.03,1270.91,1268.88,1270.91,900.0,1269.03,1270.91,1268.88,1270.91,900.0
2020-10-28 13:05:00,1271.87,1272.08,1270.27,1270.39,900.0,1271.87,1272.08,1270.27,1270.39,900.0
2020-10-28 13:10:00,1269.09,1269.1,1267.68,1267.68,800.0,1269.09,1269.1,1267.68,1267.68,800.0
2020-10-28 13:15:00,1268.79,1269.69,1266.77,1267.94,1561.0,1268.79,1269.69,1266.77,1267.94,1561.0
2020-10-28 13:20:00,1269.0,1269.0,1262.07,1263.0,6400.0,1269.0,1269.0,1262.07,1263.0,6400.0
2020-10-28 13:25:00,1262.5,1266.88,1262.49,1266.88,1025.0,1262.5,1266.88,1262.49,1266.88,1025.0
2020-10-28 13:30:00,1267.22,1270.0,1267.22,1269.6,506.0,1267.22,1270.0,1267.22,1269.6,506.0
2020-10-28 13:35:00,1271.7,1272.0,1270.18,1271.06,1739.0,1271.7,1272.0,1270.18,1271.06,1739.0
2020-10-28 13:40:00,1271.05,1271.27,1270.18,1271.27,700.0,1271.05,1271.27,1270.18,1271.27,700.0
2020-10-28 13:45:00,1272.94,1272.95,1270.22,1271.82,300.0,1272.94,1272.95,1270.22,1271.82,300.0
2020-10-28 13:50:00,1272.61,1273.47,1272.61,1273.47,436.0,1272.61,1273.47,1272.61,1273.47,436.0
2020-10-28 13:55:00,1273.88,1276.4,1273.07,1276.4,2502.0,1273.88,1276.4,1273.07,1276.4,2502.0
2020-10-28 14:00:00,1276.25,1281.69,1273.51,1279.93,6034.0,1276.25,1281.69,1273.51,1279.93,6034.0
2020-10-28 14:05:00,1280.62,1283.16,1280.45,1280.48,1495.0,1280.62,1283.16,1280.45,1280.48,1495.0
2020-10-28 14:10:00,1279.36,1279.36,1277.91,1277.91,400.0,1279.36,1279.36,1277.91,1277.91,400.0
2020-10-28 14:15:00,1275.76,1276.29,1275.49,1276.29,1300.0,1275.76,1276.29,1275.49,1276.29,1300.0
2020-10-28 14:20:00,1276.55,1280.96,1276.55,1279.29,1925.0,1276.55,1280.96,1276.55,1279.29,1925.0
2020-10-28 14:25:00,1279.8,1279.8,1279.0,1279.0,285.0,1279.8,1279.8,1279.0,1279.0,285.0
2020-10-28 14:30:00,1280.14,1280.14,1278.85,1280.09,500.0,1280.14,1280.14,1278.85,1280.09,500.0
2020-10-28 14:35:00,1276.7,1278.81,1276.69,1278.39,600.0,1276.7,1278.81,1276.69,1278.39,600.0
2020-10-28 14:40:00,1276.5,1276.81,1276.5,1276.78,700.0,1276.5,1276.81,1276.5,1276.78,700.0
2020-10-28 14:45:00,1277.38,1278.85,1277.38,1278.39,700.0,1277.38,1278.85,1277.38,1278.39,700.0
2020-10-28 14:50:00,1280.24,1280.24,1278.04,1279.0,800.0,1280.24,1280.24,1278.04,1279.0,800.0
2020-10-28 14:55:00,1278.25,1284.91,1278.25,1284.91,1522.0,1278.25,1284.91,1278.25,1284.91,1522.0
2020-10-28 15:00:00,1282.05,1283.5,1280.7,1281.59,1305.0,1282.05,1283.5,1280.7,1281.59,1305.0
2020-10-28 15:05:00,1280.72,1285.99,1280.72,1285.85,1900.0,1280.72,1285.99,1280.72,1285.85,1900.0
2020-10-28 15:10:00,1284.15,1284.18,1281.41,1281.78,2234.0,1284.15,1284.18,1281.41,1281.78,2234.0
2020-10-28 15:15:00,1280.0,1281.01,1280.0,1281.01,329.0,1280.0,1281.01,1280.0,1281.01,329.0
2020-10-28 15:20:00,1279.44,1283.01,1278.43,1283.0,1900.0,1279.44,1283.01,1278.43,1283.0,1900.0
2020-10-28 15:25:00,1283.03,1284.2,1281.04,1281.04,1860.0,1283.03,1284.2,1281.04,1281.04,1860.0
2020-10-28 15:30:00,1280.54,1284.3,1279.53,1281.94,3424.0,1280.54,1284.3,1279.53,1281.94,3424.0
2020-10-28 15:35:00,1281.29,1281.45,1277.14,1279.32,1354.0,1281.29,1281.45,1277.14,1279.32,1354.0
2020-10-28 15:40:00,1278.21,1281.44,1277.76,1277.76,2095.0,1278.21,1281.44,1277.76,1277.76,2095.0
2020-10-28 15:45:00,1277.07,1282.01,1274.01,1274.01,6529.0,1277.07,1282.01,1274.01,1274.01,6529.0
2020-10-28 15:50:00,1273.49,1278.64,1272.64,1272.64,3658.0,1273.49,1278.64,1272.64,1272.64,3658.0
2020-10-28 15:55:00,1273.91,1274.86,1269.15,1269.16,7512.0,1273.91,1274.86,1269.15,1269.16,7512.0
2020-10-29 09:30:00,1288.88,1288.88,1278.65,1280.44,10114.0,1288.88,1288.88,1278.65,1280.44,10114.0
2020-10-29 09:35:00,1282.73,1286.1,1279.19,1279.19,3265.0,1282.73,1286.1,1279.19,1279.19,3265.0
2020-10-29 09:40:00,1276.44,1281.25,1271.2,1280.32,3650.0,1276.44,1281.25,1271.2,1280.32,3650.0
2020-10-29 09:45:00,1278.27,1282.0,1272.41,1274.15,5150.0,1278.27,1282.0,1272.41,1274.15,5150.0
2020-10-29 09:50:00,1270.13,1276.56,1267.92,1274.61,2095.0,1270.13,1276.56,1267.92,1274.61,2095.0
2020-10-29 09:55:00,1274.0,1276.5,1270.56,1275.35,2812.0,1274.0,1276.5,1270.56,1275.35,2812.0
2020-10-29 10:00:00,1273.0,1283.2,1272.99,1282.43,2800.0,1273.0,1283.2,1272.99,1282.43,2800.0
2020-10-29 10:05:00,1280.55,1282.37,1279.9,1280.72,1480.0,1280.55,1282.37,1279.9,1280.72,1480.0
2020-10-29 10:10:00,1280.19,1280.2,1275.0,1276.92,2600.0,1280.19,1280.2,1275.0,1276.92,2600.0
2020-10-29 10:15:00,1275.48,1277.0,1275.48,1276.6,300.0,1275.48,1277.0,1275.48,1276.6,300.0
2020-10-29 10:20:00,1277.52,1281.9,1275.48,1281.0,8781.0,1277.52,1281.9,1275.48,1281.0,8781.0
2020-10-29 10:25:00,1283.98,1283.98,1283.98,1283.98,100.0,1283.98,1283.98,1283.98,1283.98,100.0
2020-10-29 10:30:00,1281.16,1281.16,1277.29,1278.21,5557.0,1281.16,1281.16,1277.29,1278.21,5557.0
2020-10-29 10:35:00,1275.02,1279.7,1273.79,1278.81,3226.0,1275.02,1279.7,1273.79,1278.81,3226.0
2020-10-29 10:40:00,1278.55,1279.38,1277.46,1278.71,500.0,1278.55,1279.38,1277.46,1278.71,500.0
2020-10-29 10:45:00,1277.49,1277.49,1269.35,1270.5,3522.0,1277.49,1277.49,1269.35,1270.5,3522.0
2020-10-29 10:50:00,1272.45,1274.8,1271.39,1274.8,1347.0,1272.45,1274.8,1271.39,1274.8,1347.0
2020-10-29 10:55:00,1276.0,1278.57,1276.0,1277.22,300.0,1276.0,1278.57,1276.0,1277.22,300.0
2020-10-29 11:00:00,1275.92,1277.45,1275.0,1277.45,1100.0,1275.92,1277.45,1275.0,1277.45,1100.0
2020-10-29 11:05:00,1274.04,1277.39,1269.96,1275.84,4134.0,1274.04,1277.39,1269.96,1275.84,4134.0
2020-10-29 11:10:00,1275.0,1278.0,1275.0,1278.0,2204.0,1275.0,1278.0,1275.0,1278.0,2204.0
2020-10-29 11:15:00,1277.0,1280.91,1276.99,1278.64,2679.0,1277.0,1280.91,1276.99,1278.64,2679.0
2020-10-29 11:20:00,1278.64,1282.26,1278.25,1280.92,6331.0,1278.64,1282.26,1278.25,1280.92,6331.0
2020-10-29 11:25:00,1279.44,1286.0,1279.43,1284.96,3720.0,1279.44,1286.0,1279.43,1284.96,3720.0
2020-10-29 11:30:00,1284.94,1286.0,1283.0,1286.0,1707.0,1284.94,1286.0,1283.0,1286.0,1707.0
2020-10-29 11:35:00,1287.95,1287.95,1284.99,1286.96,4695.0,1287.95,1287.95,1284.99,1286.96,4695.0
2020-10-29 11:40:00,1286.86,1287.46,1284.53,1285.24,2300.0,1286.86,1287.46,1284.53,1285.24,2300.0
2020-10-29 11:45:00,1284.69,1286.0,1284.0,1284.77,1700.0,1284.69,1286.0,1284.0,1284.77,1700.0
2020-10-29 11:50:00,1284.08,1285.93,1284.08,1285.0,1100.0,1284.08,1285.93,1284.08,1285.0,1100.0
2020-10-29 11:55:00,1285.15,1286.0,1282.5,1285.0,4122.0,1285.15,1286.0,1282.5,1285.0,4122.0
2020-10-29 12:00:00,1285.13,1285.99,1283.3,1283.31,2545.0,1285.13,1285.99,1283.3,1283.31,2545.0
2020-10-29 12:05:00,1285.56,1285.59,1284.17,1284.18,952.0,1285.56,1285.59,1284.17,1284.18,952.0
2020-10-29 12:10:00,1284.56,1285.5,1283.65,1285.5,1512.0,1284.56,1285.5,1283.65,1285.5,1512.0
2020-10-29 12:15:00,1285.0,1286.8,1284.99,1286.65,901.0,1285.0,1286.8,1284.99,1286.65,901.0
2020-10-29 12:20:00,1286.44,1286.47,1285.95,1286.16,1366.0,1286.44,1286.47,1285.95,1286.16,1366.0
2020-10-29 12:25:00,1286.65,1289.0,1286.5,1288.98,2659.0,1286.65,1289.0,1286.5,1288.98,2659.0
2020-10-29 12:30:00,1285.62,1288.23,1285.62,1287.34,1000.0,1285.62,1288.23,1285.62,1287.34,1000.0
2020-10-29 12:35:00,1288.22,1289.05,1286.02,1287.9,3864.0,1288.22,1289.05,1286.02,1287.9,3864.0
2020-10-29 12:40:00,1287.88,1287.89,1285.14,1285.15,600.0,1287.88,1287.89,1285.14,1285.15,600.0
2020-10-29 12:45:00,1283.74,1285.0,1280.81,1282.71,2800.0,1283.74,1285.0,1280.81,1282.71,2800.0
2020-10-29 12:50:00,1280.67,1281.88,1278.87,1281.88,400.0,1280.67,1281.88,1278.87,1281.88,400.0
2020-10-29 12:55:00,1280.01,1281.93,1279.89,1281.93,500.0,1280.01,1281.93,1279.89,1281.93,500.0
2020-10-29 13:00:00,1281.93,1285.5,1281.92,1285.5,700.0,1281.93,1285.5,1281.92,1285.5,700.0
2020-10-29 13:05:00,1285.42,1285.47,1284.3,1284.3,654.0,1285.42,1285.47,1284.3,1284.3,654.0
2020-10-29 13:10:00,1284.31,1285.87,1284.31,1285.87,2300.0,1284.31,1285.87,1284.31,1285.87,2300.0
2020-10-29 13:15:00,1285.48,1285.48,1283.99,1284.59,1656.0,1285.48,1285.48,1283.99,1284.59,1656.0
2020-10-29 13:20:00,1284.59,1286.3,1284.59,1286.27,621.0,1284.59,1286.3,1284.59,1286.27,621.0
2020-10-29 13:25:00,1285.65,1286.99,1282.78,1286.28,1821.0,1285.65,1286.99,1282.78,1286.28,1821.0
2020-10-29 13:30:00,1286.3,1289.44,1285.35,1288.24,1849.0,1286.3,1289.44,1285.35,1288.24,1849.0
2020-10-29 13:35:00,1287.31,1287.64,1286.92,1286.96,482.0,1287.31,1287.64,1286.92,1286.96,482.0
2020-10-29 13:40:00,1286.96,1287.16,1285.18,1285.19,1170.0,1286.96,1287.16,1285.18,1285.19,1170.0
2020-10-29 13:45:00,1284.56,1284.84,1282.28,1283.16,1116.0,1284.56,1284.84,1282.28,1283.16,1116.0
2020-10-29 13:50:00,1284.12,1286.91,1284.12,1286.22,1800.0,1284.12,1286.91,1284.12,1286.22,1800.0
2020-10-29 13:55:00,1286.21,1287.17,1285.53,1286.42,1020.0,1286.21,1287.17,1285.53,1286.42,1020.0
2020-10-29 14:00:00,1285.94,1288.32,1285.93,1286.65,500.0,1285.94,1288.32,1285.93,1286.65,500.0
2020-10-29 14:05:00,1287.22,1288.87,1287.22,1287.7,500.0,1287.22,1288.87,1287.22,1287.7,500.0
2020-10-29 14:10:00,1288.46,1289.55,1288.18,1288.31,1071.0,1288.46,1289.55,1288.18,1288.31,1071.0
2020-10-29 14:15:00,1290.35,1296.63,1289.77,1296.63,2600.0,1290.35,1296.63,1289.77,1296.63,2600.0
2020-10-29 14:20:00,1296.68,1302.52,1296.31,1302.25,2472.0,1296.68,1302.52,1296.31,1302.25,2472.0
2020-10-29 14:25:00,1300.65,1306.48,1300.65,1306.48,2100.0,1300.65,1306.48,1300.65,1306.48,2100.0
2020-10-29 14:30:00,1307.78,1309.09,1303.38,1305.67,1439.0,1307.78,1309.09,1303.38,1305.67,1439.0
2020-10-29 14:35:00,1303.81,1304.92,1303.7,1303.7,677.0,1303.81,1304.92,1303.7,1303.7,677.0
2020-10-29 14:40:00,1301.93,1303.91,1301.83,1301.83,1016.0,1301.93,1303.91,1301.83,1301.83,1016.0
2020-10-29 14:45:00,1303.8,1303.8,1299.09,1299.97,1300.0,1303.8,1303.8,1299.09,1299.97,1300.0
2020-10-29 14:50:00,1296.7,1300.27,1296.69,1300.27,1350.0,1296.7,1300.27,1296.69,1300.27,1350.0
2020-10-29 14:55:00,1300.32,1304.7,1300.02,1304.69,1553.0,1300.32,1304.7,1300.02,1304.69,1553.0
2020-10-29 15:00:00,1303.81,1306.57,1301.42,1305.45,2253.0,1303.81,1306.57,1301.42,1305.45,2253.0
2020-10-29 15:05:00,1307.17,1307.17,1304.86,1306.31,900.0,1307.17,1307.17,1304.86,1306.31,900.0
2020-10-29 15:10:00,1306.1,1307.33,1305.23,1307.33,2442.0,1306.1,1307.33,1305.23,1307.33,2442.0
2020-10-29 15:15:00,1308.15,1308.15,1302.86,1308.0,1800.0,1308.15,1308.15,1302.86,1308.0,1800.0
2020-10-29 15:20:00,1308.12,1309.2,1307.14,1307.29,1042.0,1308.12,1309.2,1307.14,1307.29,1042.0
2020-10-29 15:25:00,1306.51,1311.94,1306.14,1306.14,2490.0,1306.51,1311.94,1306.14,1306.14,2490.0
2020-10-29 15:30:00,1305.0,1307.77,1304.42,1305.22,2051.0,1305.0,1307.77,1304.42,1305.22,2051.0
2020-10-29 15:35:00,1305.01,1306.61,1304.24,1305.81,1752.0,1305.01,1306.61,1304.24,1305.81,1752.0
2020-10-29 15:40:00,1306.96,1310.01,1304.72,1305.13,4004.0,1306.96,1310.01,1304.72,1305.13,4004.0
2020-10-29 15:45:00,1304.72,1314.28,1304.72,1312.64,7000.0,1304.72,1314.28,1304.72,1312.64,7000.0
2020-10-29 15:50:00,1314.1,1314.77,1308.73,1308.73,4700.0,1314.1,1314.77,1308.73,1308.73,4700.0
2020-10-29 15:55:00,1307.14,1307.33,1301.04,1303.01,8168.0,1307.14,1307.33,1301.04,1303.01,8168.0
2020-10-30 09:30:00,1276.21,1292.78,1276.21,1278.0,9761.0,1276.21,1292.78,1276.21,1278.0,9761.0
2020-10-30 09:35:00,1276.25,1279.38,1271.71,1273.99,3099.0,1276.25,1279.38,1271.71,1273.99,3099.0
2020-10-30 09:40:00,1269.78,1270.28,1243.77,1248.87,7120.0,1269.78,1270.28,1243.77,1248.87,7120.0
2020-10-30 09:45:00,1248.08,1249.98,1230.0,1236.15,6249.0,1248.08,1249.98,1230.0,1236.15,6249.0
2020-10-30 09:50:00,1236.11,1245.0,1234.41,1240.01,4166.0,1236.11,1245.0,1234.41,1240.01,4166.0
2020-10-30 09:55:00,1240.23,1255.43,1239.05,1246.62,7238.0,1240.23,1255.43,1239.05,1246.62,7238.0
2020-10-30 10:00:00,1245.1,1245.1,1240.0,1242.85,1890.0,1245.1,1245.1,1240.0,1242.85,1890.0
2020-10-30 10:05:00,1243.49,1250.42,1243.49,1249.54,2500.0,1243.49,1250.42,1243.49,1249.54,2500.0
2020-10-30 10:10:00,1243.0,1243.92,1233.5,1239.43,5700.0,1243.0,1243.92,1233.5,1239.43,5700.0
2020-10-30 10:15:00,1237.72,1241.76,1231.65,1234.94,5740.0,1237.72,1241.76,1231.65,1234.94,5740.0
2020-10-30 10:20:00,1238.41,1239.44,1227.0,1229.29,6635.0,1238.41,1239.44,1227.0,1229.29,6635.0
2020-10-30 10:25:00,1226.57,1230.74,1226.0,1226.94,3011.0,1226.57,1230.74,1226.0,1226.94,3011.0
2020-10-30 10:30:00,1226.19,1231.15,1224.99,1225.0,2560.0,1226.19,1231.15,1224.99,1225.0,2560.0
2020-10-30 10:35:00,1220.0,1233.35,1218.88,1229.12,5868.0,1220.0,1233.35,1218.88,1229.12,5868.0
2020-10-30 10:40:00,1229.5,1232.2,1223.01,1223.64,2960.0,1229.5,1232.2,1223.01,1223.64,2960.0
2020-10-30 10:45:00,1224.26,1224.26,1210.0,1210.94,5106.0,1224.26,1224.26,1210.0,1210.94,5106.0
2020-10-30 10:50:00,1211.23,1213.38,1207.23,1213.38,7920.0,1211.23,1213.38,1207.23,1213.38,7920.0
2020-10-30 10:55:00,1212.11,1215.01,1208.0,1209.45,2300.0,1212.11,1215.01,1208.0,1209.45,2300.0
2020-10-30 11:00:00,1211.62,1218.33,1207.82,1208.0,6760.0,1211.62,1218.33,1207.82,1208.0,6760.0
2020-10-30 11:05:00,1208.01,1216.86,1202.7,1209.0,6089.0,1208.01,1216.86,1202.7,1209.0,6089.0
2020-10-30 11:10:00,1209.97,1217.54,1208.6,1217.54,2038.0,1209.97,1217.54,1208.6,1217.54,2038.0
2020-10-30 11:15:00,1213.0,1213.3,1210.0,1213.3,1400.0,1213.0,1213.3,1210.0,1213.3,1400.0
2020-10-30 11:20:00,1212.05,1214.1,1210.79,1213.23,800.0,1212.05,1214.1,1210.79,1213.23,800.0
2020-10-30 11:25:00,1210.59,1211.99,1204.92,1210.03,4820.0,1210.59,1211.99,1204.92,1210.03,4820.0
2020-10-30 11:30:00,1210.35,1212.3,1207.22,1209.43,5416.0,1210.35,1212.3,1207.22,1209.43,5416.0
2020-10-30 11:35:00,1208.81,1209.45,1204.24,1205.55,3008.0,1208.81,1209.45,1204.24,1205.55,3008.0
2020-10-30 11:40:00,1205.97,1207.93,1202.0,1207.93,1645.0,1205.97,1207.93,1202.0,1207.93,1645.0
2020-10-30 11:45:00,1206.4,1210.0,1203.53,1207.17,3338.0,1206.4,1210.0,1203.53,1207.17,3338.0
2020-10-30 11:50:00,1206.4,1211.45,1205.06,1211.45,2053.0,1206.4,1211.45,1205.06,1211.45,2053.0
2020-10-30 11:55:00,1210.0,1210.01,1206.17,1207.87,1696.0,1210.0,1210.01,1206.17,1207.87,1696.0
2020-10-30 12:00:00,1206.41,1210.49,1203.98,1208.69,5181.0,1206.41,1210.49,1203.98,1208.69,5181.0
2020-10-30 12:05:00,1207.15,1213.26,1207.12,1213.26,1100.0,1207.15,1213.26,1207.12,1213.26,1100.0
2020-10-30 12:10:00,1213.26,1226.7,1212.8,1225.0,10923.0,1213.26,1226.7,1212.8,1225.0,10923.0
2020-10-30 12:15:00,1225.87,1225.88,1221.42,1223.37,2400.0,1225.87,1225.88,1221.42,1223.37,2400.0
2020-10-30 12:20:00,1225.85,1228.38,1225.34,1226.11,1731.0,1225.85,1228.38,1225.34,1226.11,1731.0
2020-10-30 12:25:00,1225.19,1225.47,1223.9,1223.9,1300.0,1225.19,1225.47,1223.9,1223.9,1300.0
2020-10-30 12:30:00,1224.0,1225.73,1224.0,1224.17,500.0,1224.0,1225.73,1224.0,1224.17,500.0
2020-10-30 12:35:00,1222.92,1222.92,1222.9,1222.9,600.0,1222.92,1222.92,1222.9,1222.9,600.0
2020-10-30 12:40:00,1222.12,1222.12,1217.6,1217.6,1000.0,1222.12,1222.12,1217.6,1217.6,1000.0
2020-10-30 12:45:00,1218.19,1219.63,1218.05,1218.99,500.0,1218.19,1219.63,1218.05,1218.99,500.0
2020-10-30 12:50:00,1216.55,1216.55,1212.53,1213.17,2142.0,1216.55,1216.55,1212.53,1213.17,2142.0
2020-10-30 12:55:00,1215.21,1215.21,1213.56,1215.2,400.0,1215.21,1215.21,1213.56,1215.2,400.0
2020-10-30 13:00:00,1213.76,1216.71,1213.49,1213.49,900.0,1213.76,1216.71,1213.49,1213.49,900.0
2020-10-30 13:05:00,1214.31,1214.69,1213.97,1214.19,900.0,1214.31,1214.69,1213.97,1214.19,900.0
2020-10-30 13:10:00,1214.12,1214.12,1212.85,1213.15,900.0,1214.12,1214.12,1212.85,1213.15,900.0
2020-10-30 13:15:00,1210.0,1211.3,1209.26,1211.3,600.0,1210.0,1211.3,1209.26,1211.3,600.0
2020-10-30 13:20:00,1210.68,1210.69,1209.9,1210.03,400.0,1210.68,1210.69,1209.9,1210.03,400.0
2020-10-30 13:25:00,1209.37,1212.78,1209.37,1212.78,300.0,1209.37,1212.78,1209.37,1212.78,300.0
2020-10-30 13:30:00,1214.25,1214.25,1206.9,1206.9,1769.0,1214.25,1214.25,1206.9,1206.9,1769.0
2020-10-30 13:35:00,1206.66,1208.07,1202.0,1208.06,3538.0,1206.66,1208.07,1202.0,1208.06,3538.0
2020-10-30 13:40:00,1206.77,1208.4,1205.82,1206.52,2950.0,1206.77,1208.4,1205.82,1206.52,2950.0
2020-10-30 13:45:00,1205.91,1206.0,1200.99,1201.0,5000.0,1205.91,1206.0,1200.99,1201.0,5000.0
2020-10-30 13:50:00,1201.83,1204.0,1195.01,1197.52,4129.0,1201.83,1204.0,1195.01,1197.52,4129.0
2020-10-30 13:55:00,1198.72,1201.27,1198.01,1200.18,12600.0,1198.72,1201.27,1198.01,1200.18,12600.0
2020-10-30 14:00:00,1200.7,1201.75,1197.46,1200.24,4926.0,1200.7,1201.75,1197.46,1200.24,4926.0
2020-10-30 14:05:00,1204.0,1206.91,1202.6,1206.91,1617.0,1204.0,1206.91,1202.6,1206.91,1617.0
2020-10-30 14:10:00,1206.4,1210.22,1203.87,1209.28,7444.0,1206.4,1210.22,1203.87,1209.28,7444.0
2020-10-30 14:15:00,1211.26,1212.14,1210.59,1212.14,850.0,1211.26,1212.14,1210.59,1212.14,850.0
2020-10-30 14:20:00,1213.91,1213.91,1208.67,1208.89,500.0,1213.91,1213.91,1208.67,1208.89,500.0
2020-10-30 14:25:00,1208.02,1211.06,1206.74,1209.35,5820.0,1208.02,1211.06,1206.74,1209.35,5820.0
2020-10-30 14:30:00,1209.24,1210.05,1207.87,1208.97,2326.0,1209.24,1210.05,1207.87,1208.97,2326.0
2020-10-30 14:35:00,1207.84,1210.4,1207.83,1210.31,521.0,1207.84,1210.4,1207.83,1210.31,521.0
2020-10-30 14:40:00,1212.28,1213.0,1209.13,1210.65,2557.0,1212.28,1213.0,1209.13,1210.65,2557.0
2020-10-30 14:45:00,1212.0,1215.18,1211.33,1215.17,1495.0,1212.0,1215.18,1211.33,1215.17,1495.0
2020-10-30 14:50:00,1211.53,1214.23,1211.53,1214.22,700.0,1211.53,1214.23,1211.53,1214.22,700.0
2020-10-30 14:55:00,1215.68,1216.1,1215.0,1215.0,500.0,1215.68,1216.1,1215.0,1215.0,500.0
2020-10-30 15:00:00,1213.55,1215.08,1211.76,1211.77,655.0,1213.55,1215.08,1211.76,1211.77,655.0
2020-10-30 15:05:00,1213.0,1213.0,1208.83,1210.75,1306.0,1213.0,1213.0,1208.83,1210.75,1306.0
2020-10-30 15:10:00,1210.92,1213.66,1210.26,1211.69,3761.0,1210.92,1213.66,1210.26,1211.69,3761.0
2020-10-30 15:15:00,1211.96,1213.45,1209.93,1211.71,4700.0,1211.96,1213.45,1209.93,1211.71,4700.0
2020-10-30 15:20:00,1213.16,1213.31,1206.58,1207.38,3157.0,1213.16,1213.31,1206.58,1207.38,3157.0
2020-10-30 15:25:00,1207.74,1207.74,1203.55,1204.45,1300.0,1207.74,1207.74,1203.55,1204.45,1300.0
2020-10-30 15:30:00,1204.9,1205.79,1203.51,1204.21,5993.0,1204.9,1205.79,1203.51,1204.21,5993.0
2020-10-30 15:35:00,1204.47,1207.66,1203.45,1207.51,1401.0,1204.47,1207.66,1203.45,1207.51,1401.0
2020-10-30 15:40:00,1209.73,1212.68,1207.31,1212.68,2816.0,1209.73,1212.68,1207.31,1212.68,2816.0
2020-10-30 15:45:00,1213.54,1214.75,1208.02,1209.21,5582.0,1213.54,1214.75,1208.02,1209.21,5582.0
2020-10-30 15:50:00,1210.77,1213.69,1206.33,1212.1,4925.0,1210.77,1213.69,1206.33,1212.1,4925.0
2020-10-30 15:55:00,1209.62,1215.99,1208.08,1214.05,11242.0,1209.62,1215.99,1208.08,1214.05,11242.0
2020-11-02 09:30:00,1229.45,1232.94,1222.1,1227.27,10793.0,1229.45,1232.94,1222.1,1227.27,10793.0
2020-11-02 09:35:00,1227.85,1249.27,1226.65,1247.74,3280.0,1227.85,1249.27,1226.65,1247.74,3280.0
2020-11-02 09:40:00,1248.52,1251.69,1240.39,1242.99,3653.0,1248.52,1251.69,1240.39,1242.99,3653.0
2020-11-02 09:45:00,1243.99,1245.94,1239.93,1239.94,5896.0,1243.99,1245.94,1239.93,1239.94,5896.0
2020-11-02 09:50:00,1239.18,1245.0,1239.16,1245.0,4359.0,1239.18,1245.0,1239.16,1245.0,4359.0
2020-11-02 09:55:00,1244.2,1252.0,1244.2,1252.0,2200.0,1244.2,1252.0,1244.2,1252.0,2200.0
2020-11-02 10:00:00,1247.28,1252.0,1242.39,1246.76,620.0,1247.28,1252.0,1242.39,1246.76,620.0
2020-11-02 10:05:00,1245.93,1245.93,1238.49,1241.62,2428.0,1245.93,1245.93,1238.49,1241.62,2428.0
2020-11-02 10:10:00,1243.0,1248.97,1242.48,1246.33,1570.0,1243.0,1248.97,1242.48,1246.33,1570.0
2020-11-02 10:15:00,1244.88,1249.25,1244.0,1248.89,2090.0,1244.88,1249.25,1244.0,1248.89,2090.0
2020-11-02 10:20:00,1249.87,1249.87,1243.0,1245.3,1896.0,1249.87,1249.87,1243.0,1245.3,1896.0
2020-11-02 10:25:00,1241.46,1244.55,1240.23,1243.73,976.0,1241.46,1244.55,1240.23,1243.73,976.0
2020-11-02 10:30:00,1244.07,1245.28,1241.59,1241.59,1960.0,1244.07,1245.28,1241.59,1241.59,1960.0
2020-11-02 10:35:00,1239.84,1239.84,1231.82,1234.08,1952.0,1239.84,1239.84,1231.82,1234.08,1952.0
2020-11-02 10:40:00,1233.53,1237.05,1232.78,1235.41,800.0,1233.53,1237.05,1232.78,1235.41,800.0
2020-11-02 10:45:00,1232.18,1239.53,1232.17,1237.12,2480.0,1232.18,1239.53,1232.17,1237.12,2480.0
2020-11-02 10:50:00,1239.5,1243.89,1236.5,1241.37,1240.0,1239.5,1243.89,1236.5,1241.37,1240.0
2020-11-02 10:55:00,1245.05,1245.1,1240.22,1242.77,1333.0,1245.05,1245.1,1240.22,1242.77,1333.0
2020-11-02 11:00:00,1242.52,1243.53,1239.38,1243.2,2279.0,1242.52,1243.53,1239.38,1243.2,2279.0
2020-11-02 11:05:00,1240.67,1240.67,1240.66,1240.67,100.0,1240.67,1240.67,1240.66,1240.67,100.0
2020-11-02 11:10:00,1240.44,1240.45,1236.6,1236.6,700.0,1240.44,1240.45,1236.6,1236.6,700.0
2020-11-02 11:15:00,1232.17,1232.38,1232.17,1232.38,300.0,1232.17,1232.38,1232.17,1232.38,300.0
2020-11-02 11:20:00,1231.56,1232.83,1231.06,1232.83,1000.0,1231.56,1232.83,1231.06,1232.83,1000.0
2020-11-02 11:25:00,1231.59,1233.55,1231.21,1231.21,300.0,1231.59,1233.55,1231.21,1231.21,300.0
2020-11-02 11:30:00,1232.25,1234.5,1230.0,1230.0,722.0,1232.25,1234.5,1230.0,1230.0,722.0
2020-11-02 11:35:00,1230.0,1230.85,1224.74,1225.7,1948.0,1230.0,1230.85,1224.74,1225.7,1948.0
2020-11-02 11:40:00,1227.53,1230.1,1226.45,1230.1,642.0,1227.53,1230.1,1226.45,1230.1,642.0
2020-11-02 11:45:00,1232.5,1232.5,1232.5,1232.5,100.0,1232.5,1232.5,1232.5,1232.5,100.0
2020-11-02 11:50:00,1230.8,1233.15,1228.44,1233.15,1350.0,1230.8,1233.15,1228.44,1233.15,1350.0
2020-11-02 11:55:00,1232.61,1232.62,1228.0,1228.0,770.0,1232.61,1232.62,1228.0,1228.0,770.0
2020-11-02 12:00:00,1225.42,1225.59,1225.42,1225.59,200.0,1225.42,1225.59,1225.42,1225.59,200.0
2020-11-02 12:05:00,1225.65,1226.08,1225.65,1226.08,210.0,1225.65,1226.08,1225.65,1226.08,210.0
2020-11-02 12:10:00,1226.9,1226.9,1224.6,1224.94,845.0,1226.9,1226.9,1224.6,1224.94,845.0
2020-11-02 12:15:00,1224.7,1224.7,1223.43,1223.43,400.0,1224.7,1224.7,1223.43,1223.43,400.0
2020-11-02 12:20:00,1223.09,1224.11,1223.08,1224.11,300.0,1223.09,1224.11,1223.08,1224.11,300.0
2020-11-02 12:25:00,1220.61,1221.54,1218.47,1221.54,900.0,1220.61,1221.54,1218.47,1221.54,900.0
2020-11-02 12:30:00,1221.0,1221.0,1220.0,1220.0,1046.0,1221.0,1221.0,1220.0,1220.0,1046.0
2020-11-02 12:35:00,1219.74,1219.76,1215.04,1215.34,715.0,1219.74,1219.76,1215.04,1215.34,715.0
2020-11-02 12:40:00,1217.42,1217.42,1213.26,1213.27,3577.0,1217.42,1217.42,1213.26,1213.27,3577.0
2020-11-02 12:45:00,1211.4,1214.32,1209.24,1209.24,6484.0,1211.4,1214.32,1209.24,1209.24,6484.0
2020-11-02 12:50:00,1210.39,1214.01,1210.39,1214.0,1538.0,1210.39,1214.01,1210.39,1214.0,1538.0
2020-11-02 12:55:00,1212.38,1212.39,1207.26,1209.12,700.0,1212.38,1212.39,1207.26,1209.12,700.0
2020-11-02 13:00:00,1205.87,1207.69,1205.68,1206.14,801.0,1205.87,1207.69,1205.68,1206.14,801.0
2020-11-02 13:05:00,1206.27,1206.88,1206.26,1206.84,950.0,1206.27,1206.88,1206.26,1206.84,950.0
2020-11-02 13:10:00,1205.26,1205.26,1203.19,1203.76,300.0,1205.26,1205.26,1203.19,1203.76,300.0
2020-11-02 13:15:00,1204.62,1205.67,1203.64,1203.64,901.0,1204.62,1205.67,1203.64,1203.64,901.0
2020-11-02 13:20:00,1201.02,1205.7,1201.02,1204.83,1380.0,1201.02,1205.7,1201.02,1204.83,1380.0
2020-11-02 13:25:00,1203.78,1206.27,1201.53,1206.27,808.0,1203.78,1206.27,1201.53,1206.27,808.0
2020-11-02 13:30:00,1205.95,1206.0,1204.21,1204.95,400.0,1205.95,1206.0,1204.21,1204.95,400.0
2020-11-02 13:35:00,1206.16,1206.16,1204.0,1204.0,1200.0,1206.16,1206.16,1204.0,1204.0,1200.0
2020-11-02 13:40:00,1203.95,1204.53,1202.72,1202.87,2282.0,1203.95,1204.53,1202.72,1202.87,2282.0
2020-11-02 13:45:00,1202.45,1202.73,1200.23,1200.23,1663.0,1202.45,1202.73,1200.23,1200.23,1663.0
2020-11-02 13:50:00,1200.0,1200.01,1192.14,1194.48,3792.0,1200.0,1200.01,1192.14,1194.48,3792.0
2020-11-02 13:55:00,1194.48,1194.48,1192.98,1193.39,412.0,1194.48,1194.48,1192.98,1193.39,412.0
2020-11-02 14:00:00,1193.01,1198.4,1193.01,1198.38,613.0,1193.01,1198.4,1193.01,1198.38,613.0
2020-11-02 14:05:00,1198.99,1200.52,1196.65,1197.01,1100.0,1198.99,1200.52,1196.65,1197.01,1100.0
2020-11-02 14:10:00,1197.66,1200.42,1197.65,1197.83,2638.0,1197.66,1200.42,1197.65,1197.83,2638.0
2020-11-02 14:15:00,1194.14,1196.42,1194.14,1196.3,600.0,1194.14,1196.42,1194.14,1196.3,600.0
2020-11-02 14:20:00,1199.3,1202.89,1198.8,1200.47,1479.0,1199.3,1202.89,1198.8,1200.47,1479.0
2020-11-02 14:25:00,1203.12,1203.12,1199.6,1200.23,1771.0,1203.12,1203.12,1199.6,1200.23,1771.0
2020-11-02 14:30:00,1200.12,1201.94,1199.3,1199.56,1610.0,1200.12,1201.94,1199.3,1199.56,1610.0
2020-11-02 14:35:00,1199.9,1200.7,1199.73,1200.69,700.0,1199.9,1200.7,1199.73,1200.69,700.0
2020-11-02 14:40:00,1201.65,1201.99,1196.02,1196.08,2700.0,1201.65,1201.99,1196.02,1196.08,2700.0
2020-11-02 14:45:00,1194.68,1199.01,1194.68,1196.75,2400.0,1194.68,1199.01,1194.68,1196.75,2400.0
2020-11-02 14:50:00,1197.21,1199.4,1197.2,1198.04,1593.0,1197.21,1199.4,1197.2,1198.04,1593.0
2020-11-02 14:55:00,1197.01,1200.0,1196.14,1199.42,1020.0,1197.01,1200.0,1196.14,1199.42,1020.0
2020-11-02 15:00:00,1200.33,1200.39,1195.62,1195.62,1400.0,1200.33,1200.39,1195.62,1195.62,1400.0
2020-11-02 15:05:00,1194.01,1194.89,1193.05,1194.89,800.0,1194.01,1194.89,1193.05,1194.89,800.0
2020-11-02 15:10:00,1195.81,1198.47,1195.81,1198.15,900.0,1195.81,1198.47,1195.81,1198.15,900.0
2020-11-02 15:15:00,1199.95,1202.64,1199.95,1201.45,1025.0,1199.95,1202.64,1199.95,1201.45,1025.0
2020-11-02 15:20:00,1200.66,1200.67,1199.53,1199.78,900.0,1200.66,1200.67,1199.53,1199.78,900.0
2020-11-02 15:25:00,1199.73,1200.84,1198.85,1200.83,2290.0,1199.73,1200.84,1198.85,1200.83,2290.0
2020-11-02 15:30:00,1202.15,1205.14,1202.01,1202.01,2250.0,1202.15,1205.14,1202.01,1202.01,2250.0
2020-11-02 15:35:00,1203.32,1205.37,1200.13,1204.15,1344.0,1203.32,1205.37,1200.13,1204.15,1344.0
2020-11-02 15:40:00,1204.15,1204.78,1202.93,1202.93,1400.0,1204.15,1204.78,1202.93,1202.93,1400.0
2020-11-02 15:45:00,1203.7,1208.48,1202.34,1208.48,2605.0,1203.7,1208.48,1202.34,1208.48,2605.0
2020-11-02 15:50:00,1207.98,1212.27,1207.98,1211.59,7226.0,1207.98,1212.27,1207.98,1211.59,7226.0
2020-11-02 15:55:00,1211.56,1217.4,1210.52,1215.13,7750.0,1211.56,1217.4,1210.52,1215.13,7750.0
2020-11-03 09:30:00,1220.01,1222.07,1201.03,1208.0,6738.0,1220.01,1222.07,1201.03,1208.0,6738.0
2020-11-03 09:35:00,1203.91,1204.73,1196.63,1204.61,5206.0,1203.91,1204.73,1196.63,1204.61,5206.0
2020-11-03 09:40:00,1209.21,1212.43,1203.19,1212.43,1445.0,1209.21,1212.43,1203.19,1212.43,1445.0
2020-11-03 09:45:00,1214.17,1223.5,1213.81,1223.5,1425.0,1214.17,1223.5,1213.81,1223.5,1425.0
2020-11-03 09:50:00,1220.39,1224.0,1218.17,1223.74,1620.0,1220.39,1224.0,1218.17,1223.74,1620.0
2020-11-03 09:55:00,1223.98,1230.11,1219.05,1230.11,3272.0,1223.98,1230.11,1219.05,1230.11,3272.0
2020-11-03 10:00:00,1229.07,1231.75,1227.0,1229.81,5207.0,1229.07,1231.75,1227.0,1229.81,5207.0
2020-11-03 10:05:00,1229.75,1231.49,1227.26,1231.49,4595.0,1229.75,1231.49,1227.26,1231.49,4595.0
2020-11-03 10:10:00,1231.49,1237.1,1229.86,1237.09,1500.0,1231.49,1237.1,1229.86,1237.09,1500.0
2020-11-03 10:15:00,1238.19,1242.39,1236.01,1238.36,1600.0,1238.19,1242.39,1236.01,1238.36,1600.0
2020-11-03 10:20:00,1240.14,1242.7,1239.14,1240.19,12504.0,1240.14,1242.7,1239.14,1240.19,12504.0
2020-11-03 10:25:00,1238.3,1242.77,1238.29,1239.78,3585.0,1238.3,1242.77,1238.29,1239.78,3585.0
2020-11-03 10:30:00,1241.21,1241.27,1233.69,1233.69,1300.0,1241.21,1241.27,1233.69,1233.69,1300.0
2020-11-03 10:35:00,1233.0,1233.0,1228.13,1228.13,1600.0,1233.0,1233.0,1228.13,1228.13,1600.0
2020-11-03 10:40:00,1227.1,1230.0,1223.38,1230.0,1060.0,1227.1,1230.0,1223.38,1230.0,1060.0
2020-11-03 10:45:00,1229.31,1233.35,1226.82,1232.96,700.0,1229.31,1233.35,1226.82,1232.96,700.0
2020-11-03 10:50:00,1232.68,1232.68,1232.67,1232.68,200.0,1232.68,1232.68,1232.67,1232.68,200.0
2020-11-03 10:55:00,1228.27,1236.79,1228.26,1235.6,1390.0,1228.27,1236.79,1228.26,1235.6,1390.0
2020-11-03 11:00:00,1236.51,1237.8,1235.95,1236.75,600.0,1236.51,1237.8,1235.95,1236.75,600.0
2020-11-03 11:05:00,1236.01,1236.01,1235.38,1235.38,200.0,1236.01,1236.01,1235.38,1235.38,200.0
2020-11-03 11:10:00,1235.26,1235.26,1232.39,1232.72,600.0,1235.26,1235.26,1232.39,1232.72,600.0
2020-11-03 11:15:00,1233.63,1234.5,1229.01,1234.5,1000.0,1233.63,1234.5,1229.01,1234.5,1000.0
2020-11-03 11:20:00,1233.0,1235.2,1231.81,1232.94,1626.0,1233.0,1235.2,1231.81,1232.94,1626.0
2020-11-03 11:25:00,1231.03,1232.57,1229.46,1229.47,1450.0,1231.03,1232.57,1229.46,1229.47,1450.0
2020-11-03 11:30:00,1230.0,1233.12,1229.23,1230.53,1328.0,1230.0,1233.12,1229.23,1230.53,1328.0
2020-11-03 11:35:00,1229.63,1233.19,1229.62,1232.55,400.0,1229.63,1233.19,1229.62,1232.55,400.0
2020-11-03 11:40:00,1233.68,1233.69,1229.6,1232.14,1617.0,1233.68,1233.69,1229.6,1232.14,1617.0
2020-11-03 11:45:00,1233.85,1233.85,1226.52,1227.98,1570.0,1233.85,1233.85,1226.52,1227.98,1570.0
2020-11-03 11:50:00,1228.78,1229.0,1227.49,1227.5,1394.0,1228.78,1229.0,1227.49,1227.5,1394.0
2020-11-03 11:55:00,1225.11,1225.69,1223.71,1225.0,800.0,1225.11,1225.69,1223.71,1225.0,800.0
2020-11-03 12:00:00,1225.4,1225.4,1223.73,1224.05,600.0,1225.4,1225.4,1223.73,1224.05,600.0
2020-11-03 12:05:00,1224.13,1224.14,1221.14,1223.92,4503.0,1224.13,1224.14,1221.14,1223.92,4503.0
2020-11-03 12:10:00,1223.95,1223.95,1223.95,1223.95,100.0,1223.95,1223.95,1223.95,1223.95,100.0
2020-11-03 12:15:00,1228.23,1228.23,1225.92,1226.94,1217.0,1228.23,1228.23,1225.92,1226.94,1217.0
2020-11-03 12:20:00,1227.0,1228.83,1227.0,1228.39,700.0,1227.0,1228.83,1227.0,1228.39,700.0
2020-11-03 12:25:00,1227.93,1229.27,1226.64,1228.59,1000.0,1227.93,1229.27,1226.64,1228.59,1000.0
2020-11-03 12:30:00,1229.68,1230.08,1228.2,1229.72,1832.0,1229.68,1230.08,1228.2,1229.72,1832.0
2020-11-03 12:35:00,1229.45,1229.74,1225.04,1227.27,2609.0,1229.45,1229.74,1225.04,1227.27,2609.0
2020-11-03 12:40:00,1226.99,1230.03,1226.99,1229.32,900.0,1226.99,1230.03,1226.99,1229.32,900.0
2020-11-03 12:45:00,1229.54,1232.65,1228.96,1230.81,1170.0,1229.54,1232.65,1228.96,1230.81,1170.0
2020-11-03 12:50:00,1231.52,1232.18,1230.02,1230.03,1354.0,1231.52,1232.18,1230.02,1230.03,1354.0
2020-11-03 12:55:00,1229.96,1230.47,1228.1,1229.9,1120.0,1229.96,1230.47,1228.1,1229.9,1120.0
2020-11-03 13:00:00,1230.89,1232.51,1229.77,1231.77,1300.0,1230.89,1232.51,1229.77,1231.77,1300.0
2020-11-03 13:05:00,1230.1,1232.0,1229.8,1232.0,1355.0,1230.1,1232.0,1229.8,1232.0,1355.0
2020-11-03 13:10:00,1231.96,1232.43,1230.73,1230.73,736.0,1231.96,1232.43,1230.73,1230.73,736.0
2020-11-03 13:15:00,1230.87,1231.16,1230.87,1231.16,300.0,1230.87,1231.16,1230.87,1231.16,300.0
2020-11-03 13:20:00,1230.26,1231.4,1230.26,1231.39,260.0,1230.26,1231.4,1230.26,1231.39,260.0
2020-11-03 13:25:00,1230.03,1230.23,1229.02,1230.23,600.0,1230.03,1230.23,1229.02,1230.23,600.0
2020-11-03 13:30:00,1231.95,1232.51,1231.51,1231.52,600.0,1231.95,1232.51,1231.51,1231.52,600.0
2020-11-03 13:35:00,1231.59,1231.91,1231.59,1231.9,600.0,1231.59,1231.91,1231.59,1231.9,600.0
2020-11-03 13:40:00,1230.37,1232.0,1230.37,1232.0,350.0,1230.37,1232.0,1230.37,1232.0,350.0
2020-11-03 13:45:00,1231.53,1231.53,1230.23,1230.95,690.0,1231.53,1231.53,1230.23,1230.95,690.0
2020-11-03 13:50:00,1230.06,1230.8,1228.46,1228.46,975.0,1230.06,1230.8,1228.46,1228.46,975.0
2020-11-03 13:55:00,1222.14,1225.39,1220.87,1223.49,1045.0,1222.14,1225.39,1220.87,1223.49,1045.0
2020-11-03 14:00:00,1224.12,1224.95,1222.71,1224.95,403.0,1224.12,1224.95,1222.71,1224.95,403.0
2020-11-03 14:05:00,1223.7,1223.84,1222.0,1222.01,900.0,1223.7,1223.84,1222.0,1222.01,900.0
2020-11-03 14:10:00,1220.92,1224.67,1220.92,1224.66,400.0,1220.92,1224.67,1220.92,1224.66,400.0
2020-11-03 14:15:00,1224.29,1224.29,1224.29,1224.29,100.0,1224.29,1224.29,1224.29,1224.29,100.0
2020-11-03 14:20:00,1224.33,1225.99,1224.32,1224.99,509.0,1224.33,1225.99,1224.32,1224.99,509.0
2020-11-03 14:25:00,1225.0,1225.2,1224.0,1224.63,1600.0,1225.0,1225.2,1224.0,1224.63,1600.0
2020-11-03 14:30:00,1224.34,1225.05,1224.34,1225.05,300.0,1224.34,1225.05,1224.34,1225.05,300.0
2020-11-03 14:35:00,1225.26,1226.04,1225.25,1226.03,300.0,1225.26,1226.04,1225.25,1226.03,300.0
2020-11-03 14:40:00,1226.36,1227.17,1225.57,1226.61,500.0,1226.36,1227.17,1225.57,1226.61,500.0
2020-11-03 14:45:00,1226.83,1228.55,1226.32,1228.54,800.0,1226.83,1228.55,1226.32,1228.54,800.0
2020-11-03 14:50:00,1227.99,1229.0,1227.14,1228.99,1800.0,1227.99,1229.0,1227.14,1228.99,1800.0
2020-11-03 14:55:00,1228.13,1231.98,1228.12,1230.58,1815.0,1228.13,1231.98,1228.12,1230.58,1815.0
2020-11-03 15:00:00,1229.34,1229.35,1226.42,1227.71,3040.0,1229.34,1229.35,1226.42,1227.71,3040.0
2020-11-03 15:05:00,1226.14,1230.48,1226.14,1229.83,3441.0,1226.14,1230.48,1226.14,1229.83,3441.0
2020-11-03 15:10:00,1228.82,1231.3,1228.02,1228.02,2159.0,1228.82,1231.3,1228.02,1228.02,2159.0
2020-11-03 15:15:00,1228.56,1230.4,1228.18,1229.49,3069.0,1228.56,1230.4,1228.18,1229.49,3069.0
2020-11-03 15:20:00,1230.04,1233.24,1230.04,1230.11,2234.0,1230.04,1233.24,1230.04,1230.11,2234.0
2020-11-03 15:25:00,1230.48,1232.54,1230.47,1231.83,2663.0,1230.48,1232.54,1230.47,1231.83,2663.0
2020-11-03 15:30:00,1230.01,1234.08,1228.99,1232.37,4472.0,1230.01,1234.08,1228.99,1232.37,4472.0
2020-11-03 15:35:00,1231.51,1232.1,1230.31,1230.31,3339.0,1231.51,1232.1,1230.31,1230.31,3339.0
2020-11-03 15:40:00,1230.0,1234.99,1229.62,1230.06,7246.0,1230.0,1234.99,1229.62,1230.06,7246.0
2020-11-03 15:45:00,1231.59,1232.71,1230.15,1231.44,1700.0,1231.59,1232.71,1230.15,1231.44,1700.0
2020-11-03 15:50:00,1230.47,1237.86,1229.77,1237.69,8877.0,1230.47,1237.86,1229.77,1237.69,8877.0
2020-11-03 15:55:00,1237.3,1237.92,1232.39,1233.97,12797.0,1237.3,1237.92,1232.39,1233.97,12797.0
2020-11-04 09:30:00,1282.0,1307.35,1275.0,1288.5,17645.0,1282.0,1307.35,1275.0,1288.5,17645.0
2020-11-04 09:35:00,1290.8,1300.22,1286.52,1296.22,6270.0,1290.8,1300.22,1286.52,1296.22,6270.0
2020-11-04 09:40:00,1295.0,1298.99,1286.0,1298.99,8099.0,1295.0,1298.99,1286.0,1298.99,8099.0
2020-11-04 09:45:00,1298.61,1301.0,1282.31,1286.23,6469.0,1298.61,1301.0,1282.31,1286.23,6469.0
2020-11-04 09:50:00,1287.9,1288.62,1280.0,1286.7,5420.0,1287.9,1288.62,1280.0,1286.7,5420.0
2020-11-04 09:55:00,1287.38,1291.17,1280.35,1290.13,4614.0,1287.38,1291.17,1280.35,1290.13,4614.0
2020-11-04 10:00:00,1291.96,1297.96,1288.1,1294.51,3301.0,1291.96,1297.96,1288.1,1294.51,3301.0
2020-11-04 10:05:00,1294.51,1297.51,1290.12,1290.12,7464.0,1294.51,1297.51,1290.12,1290.12,7464.0
2020-11-04 10:10:00,1292.84,1292.84,1280.86,1289.1,2846.0,1292.84,1292.84,1280.86,1289.1,2846.0
2020-11-04 10:15:00,1288.24,1296.68,1288.24,1294.6,4463.0,1288.24,1296.68,1288.24,1294.6,4463.0
2020-11-04 10:20:00,1294.6,1298.0,1292.66,1296.08,3000.0,1294.6,1298.0,1292.66,1296.08,3000.0
2020-11-04 10:25:00,1294.18,1295.85,1291.85,1293.25,2690.0,1294.18,1295.85,1291.85,1293.25,2690.0
2020-11-04 10:30:00,1293.73,1298.0,1290.0,1298.0,1400.0,1293.73,1298.0,1290.0,1298.0,1400.0
2020-11-04 10:35:00,1297.53,1297.53,1291.0,1292.99,1600.0,1297.53,1297.53,1291.0,1292.99,1600.0
2020-11-04 10:40:00,1291.95,1294.99,1289.44,1292.64,915.0,1291.95,1294.99,1289.44,1292.64,915.0
2020-11-04 10:45:00,1294.21,1297.98,1293.92,1297.98,1790.0,1294.21,1297.98,1293.92,1297.98,1790.0
2020-11-04 10:50:00,1293.51,1294.21,1287.01,1291.74,1952.0,1293.51,1294.21,1287.01,1291.74,1952.0
2020-11-04 10:55:00,1295.56,1301.69,1293.73,1299.28,3871.0,1295.56,1301.69,1293.73,1299.28,3871.0
2020-11-04 11:00:00,1300.21,1300.37,1292.35,1297.41,2000.0,1300.21,1300.37,1292.35,1297.41,2000.0
2020-11-04 11:05:00,1298.67,1298.67,1292.99,1294.56,2700.0,1298.67,1298.67,1292.99,1294.56,2700.0
2020-11-04 11:10:00,1293.12,1295.66,1291.76,1293.91,1139.0,1293.12,1295.66,1291.76,1293.91,1139.0
2020-11-04 11:15:00,1295.67,1295.79,1293.7,1295.0,1525.0,1295.67,1295.79,1293.7,1295.0,1525.0
2020-11-04 11:20:00,1298.26,1300.51,1298.26,1300.51,1300.0,1298.26,1300.51,1298.26,1300.51,1300.0
2020-11-04 11:25:00,1300.81,1300.91,1297.2,1300.46,1600.0,1300.81,1300.91,1297.2,1300.46,1600.0
2020-11-04 11:30:00,1301.78,1302.47,1299.29,1300.0,3700.0,1301.78,1302.47,1299.29,1300.0,3700.0
2020-11-04 11:35:00,1302.99,1305.0,1302.5,1304.74,1221.0,1302.99,1305.0,1302.5,1304.74,1221.0
2020-11-04 11:40:00,1303.51,1305.5,1302.02,1303.47,4390.0,1303.51,1305.5,1302.02,1303.47,4390.0
2020-11-04 11:45:00,1302.32,1302.32,1302.31,1302.32,100.0,1302.32,1302.32,1302.31,1302.32,100.0
2020-11-04 11:50:00,1303.79,1309.9,1303.12,1309.12,5653.0,1303.79,1309.9,1303.12,1309.12,5653.0
2020-11-04 11:55:00,1309.74,1313.0,1306.99,1311.0,3073.0,1309.74,1313.0,1306.99,1311.0,3073.0
2020-11-04 12:00:00,1312.46,1314.62,1309.42,1311.3,3707.0,1312.46,1314.62,1309.42,1311.3,3707.0
2020-11-04 12:05:00,1309.35,1310.7,1305.01,1306.5,5580.0,1309.35,1310.7,1305.01,1306.5,5580.0
2020-11-04 12:10:00,1306.0,1310.33,1306.0,1309.02,1824.0,1306.0,1310.33,1306.0,1309.02,1824.0
2020-11-04 12:15:00,1309.13,1313.0,1309.12,1313.0,2588.0,1309.13,1313.0,1309.12,1313.0,2588.0
2020-11-04 12:20:00,1314.76,1314.76,1311.78,1312.05,1500.0,1314.76,1314.76,1311.78,1312.05,1500.0
2020-11-04 12:25:00,1310.8,1312.49,1309.05,1310.35,3376.0,1310.8,1312.49,1309.05,1310.35,3376.0
2020-11-04 12:30:00,1313.54,1313.55,1313.53,1313.55,300.0,1313.54,1313.55,1313.53,1313.55,300.0
2020-11-04 12:35:00,1313.63,1317.29,1312.5,1314.99,5196.0,1313.63,1317.29,1312.5,1314.99,5196.0
2020-11-04 12:40:00,1314.63,1316.36,1314.63,1316.36,400.0,1314.63,1316.36,1314.63,1316.36,400.0
2020-11-04 12:45:00,1315.44,1315.45,1312.0,1312.0,1769.0,1315.44,1315.45,1312.0,1312.0,1769.0
2020-11-04 12:50:00,1312.37,1313.5,1311.43,1313.13,1190.0,1312.37,1313.5,1311.43,1313.13,1190.0
2020-11-04 12:55:00,1311.13,1311.6,1306.72,1306.73,3190.0,1311.13,1311.6,1306.72,1306.73,3190.0
2020-11-04 13:00:00,1305.01,1307.22,1302.77,1303.48,920.0,1305.01,1307.22,1302.77,1303.48,920.0
2020-11-04 13:05:00,1306.96,1307.01,1304.17,1306.71,1119.0,1306.96,1307.01,1304.17,1306.71,1119.0
2020-11-04 13:10:00,1306.49,1307.49,1304.01,1306.35,1337.0,1306.49,1307.49,1304.01,1306.35,1337.0
2020-11-04 13:15:00,1304.96,1311.03,1304.95,1311.03,2100.0,1304.96,1311.03,1304.95,1311.03,2100.0
2020-11-04 13:20:00,1309.63,1309.63,1308.49,1308.5,400.0,1309.63,1309.63,1308.49,1308.5,400.0
2020-11-04 13:25:00,1310.17,1311.72,1309.58,1311.51,1896.0,1310.17,1311.72,1309.58,1311.51,1896.0
2020-11-04 13:30:00,1311.51,1316.7,1311.03,1316.7,1169.0,1311.51,1316.7,1311.03,1316.7,1169.0
2020-11-04 13:35:00,1316.7,1316.7,1316.14,1316.15,470.0,1316.7,1316.7,1316.14,1316.15,470.0
2020-11-04 13:40:00,1314.85,1315.98,1304.17,1305.47,3329.0,1314.85,1315.98,1304.17,1305.47,3329.0
2020-11-04 13:45:00,1306.89,1311.66,1306.86,1307.35,1703.0,1306.89,1311.66,1306.86,1307.35,1703.0
2020-11-04 13:50:00,1306.28,1307.16,1304.95,1306.28,1299.0,1306.28,1307.16,1304.95,1306.28,1299.0
2020-11-04 13:55:00,1308.03,1310.67,1307.14,1310.67,800.0,1308.03,1310.67,1307.14,1310.67,800.0
2020-11-04 14:00:00,1312.58,1314.97,1311.74,1312.6,2974.0,1312.58,1314.97,1311.74,1312.6,2974.0
2020-11-04 14:05:00,1315.08,1317.67,1314.12,1315.21,1650.0,1315.08,1317.67,1314.12,1315.21,1650.0
2020-11-04 14:10:00,1317.51,1321.0,1317.51,1321.0,4250.0,1317.51,1321.0,1317.51,1321.0,4250.0
2020-11-04 14:15:00,1321.16,1321.16,1315.01,1315.38,5250.0,1321.16,1321.16,1315.01,1315.38,5250.0
2020-11-04 14:20:00,1316.94,1319.99,1315.96,1318.84,2700.0,1316.94,1319.99,1315.96,1318.84,2700.0
2020-11-04 14:25:00,1318.14,1320.02,1316.89,1317.82,2191.0,1318.14,1320.02,1316.89,1317.82,2191.0
2020-11-04 14:30:00,1315.89,1315.89,1314.21,1314.79,1316.0,1315.89,1315.89,1314.21,1314.79,1316.0
2020-11-04 14:35:00,1315.68,1316.11,1314.71,1314.71,900.0,1315.68,1316.11,1314.71,1314.71,900.0
2020-11-04 14:40:00,1314.41,1315.03,1309.38,1310.33,1600.0,1314.41,1315.03,1309.38,1310.33,1600.0
2020-11-04 14:45:00,1311.34,1315.54,1311.34,1314.03,2322.0,1311.34,1315.54,1311.34,1314.03,2322.0
2020-11-04 14:50:00,1314.0,1315.89,1313.29,1315.88,1594.0,1314.0,1315.89,1313.29,1315.88,1594.0
2020-11-04 14:55:00,1315.0,1315.64,1313.15,1315.0,2256.0,1315.0,1315.64,1313.15,1315.0,2256.0
2020-11-04 15:00:00,1314.63,1314.63,1310.84,1310.84,1398.0,1314.63,1314.63,1310.84,1310.84,1398.0
2020-11-04 15:05:00,1310.41,1310.42,1307.04,1310.37,1300.0,1310.41,1310.42,1307.04,1310.37,1300.0
2020-11-04 15:10:00,1308.72,1310.23,1308.45,1308.65,1200.0,1308.72,1310.23,1308.45,1308.65,1200.0
2020-11-04 15:15:00,1308.42,1311.21,1306.49,1306.66,3593.0,1308.42,1311.21,1306.49,1306.66,3593.0
2020-11-04 15:20:00,1306.94,1308.19,1304.59,1306.01,1200.0,1306.94,1308.19,1304.59,1306.01,1200.0
2020-11-04 15:25:00,1307.06,1307.07,1304.45,1306.24,2750.0,1307.06,1307.07,1304.45,1306.24,2750.0
2020-11-04 15:30:00,1307.25,1308.8,1304.6,1307.22,4300.0,1307.25,1308.8,1304.6,1307.22,4300.0
2020-11-04 15:35:00,1304.63,1306.77,1300.5,1302.27,5313.0,1304.63,1306.77,1300.5,1302.27,5313.0
2020-11-04 15:40:00,1302.27,1304.78,1298.85,1300.8,6018.0,1302.27,1304.78,1298.85,1300.8,6018.0
2020-11-04 15:45:00,1299.07,1303.86,1298.02,1302.04,5009.0,1299.07,1303.86,1298.02,1302.04,5009.0
2020-11-04 15:50:00,1302.7,1312.03,1302.1,1312.0,9608.0,1302.7,1312.03,1302.1,1312.0,9608.0
2020-11-04 15:55:00,1311.03,1318.21,1308.58,1314.63,13770.0,1311.03,1318.21,1308.58,1314.63,13770.0
2020-11-05 09:30:00,1405.1,1425.0,1374.4,1398.99,63456.0,1405.1,1425.0,1374.4,1398.99,63456.0
2020-11-05 09:35:00,1390.0,1399.9,1372.76,1387.35,15583.0,1390.0,1399.9,1372.76,1387.35,15583.0
2020-11-05 09:40:00,1382.35,1391.54,1376.23,1380.36,10865.0,1382.35,1391.54,1376.23,1380.36,10865.0
2020-11-05 09:45:00,1379.45,1400.0,1379.45,1392.68,15354.0,1379.45,1400.0,1379.45,1392.68,15354.0
2020-11-05 09:50:00,1390.31,1414.83,1390.0,1408.76,17456.0,1390.31,1414.83,1390.0,1408.76,17456.0
2020-11-05 09:55:00,1408.53,1412.97,1400.0,1400.0,12430.0,1408.53,1412.97,1400.0,1400.0,12430.0
2020-11-05 10:00:00,1402.49,1430.0,1402.49,1427.0,4299.0,1402.49,1430.0,1402.49,1427.0,4299.0
2020-11-05 10:05:00,1426.1,1427.46,1418.27,1425.77,6583.0,1426.1,1427.46,1418.27,1425.77,6583.0
2020-11-05 10:10:00,1426.28,1437.2,1414.63,1417.1,11502.0,1426.28,1437.2,1414.63,1417.1,11502.0
2020-11-05 10:15:00,1417.1,1425.97,1414.96,1414.96,6606.0,1417.1,1425.97,1414.96,1414.96,6606.0
2020-11-05 10:20:00,1417.89,1417.9,1398.0,1400.0,5530.0,1417.89,1417.9,1398.0,1400.0,5530.0
2020-11-05 10:25:00,1400.45,1402.0,1391.17,1397.0,4069.0,1400.45,1402.0,1391.17,1397.0,4069.0
2020-11-05 10:30:00,1396.95,1398.28,1388.44,1394.0,8172.0,1396.95,1398.28,1388.44,1394.0,8172.0
2020-11-05 10:35:00,1391.0,1396.5,1391.0,1393.5,3100.0,1391.0,1396.5,1391.0,1393.5,3100.0
2020-11-05 10:40:00,1391.85,1409.12,1391.74,1404.0,3600.0,1391.85,1409.12,1391.74,1404.0,3600.0
2020-11-05 10:45:00,1404.85,1413.0,1402.89,1408.86,6401.0,1404.85,1413.0,1402.89,1408.86,6401.0
2020-11-05 10:50:00,1414.47,1417.4,1408.73,1413.1,3853.0,1414.47,1417.4,1408.73,1413.1,3853.0
2020-11-05 10:55:00,1414.72,1427.0,1414.72,1425.63,6764.0,1414.72,1427.0,1414.72,1425.63,6764.0
2020-11-05 11:00:00,1423.05,1430.0,1421.52,1426.99,10153.0,1423.05,1430.0,1421.52,1426.99,10153.0
2020-11-05 11:05:00,1424.5,1426.89,1423.2,1425.47,1385.0,1424.5,1426.89,1423.2,1425.47,1385.0
2020-11-05 11:10:00,1423.24,1427.99,1423.24,1424.06,2848.0,1423.24,1427.99,1423.24,1424.06,2848.0
2020-11-05 11:15:00,1424.65,1426.64,1424.0,1425.31,3427.0,1424.65,1426.64,1424.0,1425.31,3427.0
2020-11-05 11:20:00,1424.33,1431.57,1424.0,1431.57,4442.0,1424.33,1431.57,1424.0,1431.57,4442.0
2020-11-05 11:25:00,1430.87,1438.54,1430.0,1436.04,5217.0,1430.87,1438.54,1430.0,1436.04,5217.0
2020-11-05 11:30:00,1437.55,1442.42,1436.99,1442.27,1850.0,1437.55,1442.42,1436.99,1442.27,1850.0
2020-11-05 11:35:00,1441.25,1441.25,1436.5,1437.44,2271.0,1441.25,1441.25,1436.5,1437.44,2271.0
2020-11-05 11:40:00,1437.1,1437.91,1430.02,1435.18,9796.0,1437.1,1437.91,1430.02,1435.18,9796.0
2020-11-05 11:45:00,1439.68,1444.81,1438.6,1444.81,1814.0,1439.68,1444.81,1438.6,1444.81,1814.0
2020-11-05 11:50:00,1444.81,1444.82,1432.08,1439.98,3445.0,1444.81,1444.82,1432.08,1439.98,3445.0
2020-11-05 11:55:00,1438.89,1440.25,1436.58,1440.25,1563.0,1438.89,1440.25,1436.58,1440.25,1563.0
2020-11-05 12:00:00,1441.87,1444.61,1436.05,1436.05,4750.0,1441.87,1444.61,1436.05,1436.05,4750.0
2020-11-05 12:05:00,1436.91,1438.89,1433.77,1434.34,3612.0,1436.91,1438.89,1433.77,1434.34,3612.0
2020-11-05 12:10:00,1434.34,1436.0,1426.26,1434.06,5250.0,1434.34,1436.0,1426.26,1434.06,5250.0
2020-11-05 12:15:00,1434.48,1436.59,1432.84,1435.77,1134.0,1434.48,1436.59,1432.84,1435.77,1134.0
2020-11-05 12:20:00,1435.18,1435.22,1428.02,1432.49,3499.0,1435.18,1435.22,1428.02,1432.49,3499.0
2020-11-05 12:25:00,1432.48,1434.0,1429.26,1432.93,2860.0,1432.48,1434.0,1429.26,1432.93,2860.0
2020-11-05 12:30:00,1431.78,1432.94,1425.06,1425.26,2390.0,1431.78,1432.94,1425.06,1425.26,2390.0
2020-11-05 12:35:00,1427.56,1432.13,1426.26,1429.11,2217.0,1427.56,1432.13,1426.26,1429.11,2217.0
2020-11-05 12:40:00,1429.86,1430.42,1420.99,1421.0,2449.0,1429.86,1430.42,1420.99,1421.0,2449.0
2020-11-05 12:45:00,1421.68,1430.24,1421.67,1429.33,2742.0,1421.68,1430.24,1421.67,1429.33,2742.0
2020-11-05 12:50:00,1428.11,1431.83,1428.11,1429.99,1482.0,1428.11,1431.83,1428.11,1429.99,1482.0
2020-11-05 12:55:00,1430.47,1437.74,1430.47,1437.2,2100.0,1430.47,1437.74,1430.47,1437.2,2100.0
2020-11-05 13:00:00,1438.0,1440.95,1437.01,1437.05,2476.0,1438.0,1440.95,1437.01,1437.05,2476.0
2020-11-05 13:05:00,1437.01,1440.0,1427.67,1430.63,2300.0,1437.01,1440.0,1427.67,1430.63,2300.0
2020-11-05 13:10:00,1427.45,1434.34,1427.45,1433.58,1506.0,1427.45,1434.34,1427.45,1433.58,1506.0
2020-11-05 13:15:00,1433.38,1438.37,1433.05,1438.37,5988.0,1433.38,1438.37,1433.05,1438.37,5988.0
2020-11-05 13:20:00,1436.0,1440.48,1432.0,1440.27,3853.0,1436.0,1440.48,1432.0,1440.27,3853.0
2020-11-05 13:25:00,1439.98,1442.68,1437.14,1442.67,2886.0,1439.98,1442.68,1437.14,1442.67,2886.0
2020-11-05 13:30:00,1439.37,1442.7,1439.37,1441.8,1900.0,1439.37,1442.7,1439.37,1441.8,1900.0
2020-11-05 13:35:00,1441.8,1443.98,1438.96,1442.03,5726.0,1441.8,1443.98,1438.96,1442.03,5726.0
2020-11-05 13:40:00,1441.89,1445.59,1440.16,1445.57,3407.0,1441.89,1445.59,1440.16,1445.57,3407.0
2020-11-05 13:45:00,1445.17,1447.77,1444.63,1446.41,5018.0,1445.17,1447.77,1444.63,1446.41,5018.0
2020-11-05 13:50:00,1447.77,1451.88,1447.03,1449.85,14606.0,1447.77,1451.88,1447.03,1449.85,14606.0
2020-11-05 13:55:00,1449.05,1454.99,1448.87,1452.37,5147.0,1449.05,1454.99,1448.87,1452.37,5147.0
2020-11-05 14:00:00,1451.01,1452.5,1447.54,1449.82,1988.0,1451.01,1452.5,1447.54,1449.82,1988.0
2020-11-05 14:05:00,1449.77,1451.76,1448.83,1450.01,1200.0,1449.77,1451.76,1448.83,1450.01,1200.0
2020-11-05 14:10:00,1450.24,1450.64,1449.06,1450.18,2200.0,1450.24,1450.64,1449.06,1450.18,2200.0
2020-11-05 14:15:00,1450.18,1453.08,1449.16,1452.5,3606.0,1450.18,1453.08,1449.16,1452.5,3606.0
2020-11-05 14:20:00,1450.48,1451.35,1449.75,1450.8,500.0,1450.48,1451.35,1449.75,1450.8,500.0
2020-11-05 14:25:00,1452.33,1453.14,1451.67,1453.12,1644.0,1452.33,1453.14,1451.67,1453.12,1644.0
2020-11-05 14:30:00,1452.64,1454.0,1451.99,1453.59,4727.0,1452.64,1454.0,1451.99,1453.59,4727.0
2020-11-05 14:35:00,1454.99,1460.0,1454.36,1455.02,4371.0,1454.99,1460.0,1454.36,1455.02,4371.0
2020-11-05 14:40:00,1455.0,1459.2,1455.0,1458.29,3020.0,1455.0,1459.2,1455.0,1458.29,3020.0
2020-11-05 14:45:00,1456.67,1457.93,1450.64,1453.09,2431.0,1456.67,1457.93,1450.64,1453.09,2431.0
2020-11-05 14:50:00,1451.67,1454.99,1451.26,1453.64,2414.0,1451.67,1454.99,1451.26,1453.64,2414.0
2020-11-05 14:55:00,1455.0,1457.75,1452.26,1454.28,2194.0,1455.0,1457.75,1452.26,1454.28,2194.0
2020-11-05 15:00:00,1455.0,1455.01,1450.26,1454.04,2129.0,1455.0,1455.01,1450.26,1454.04,2129.0
2020-11-05 15:05:00,1457.73,1457.73,1455.37,1455.38,250.0,1457.73,1457.73,1455.37,1455.38,250.0
2020-11-05 15:10:00,1455.89,1455.89,1446.61,1448.04,3451.0,1455.89,1455.89,1446.61,1448.04,3451.0
2020-11-05 15:15:00,1448.03,1449.85,1448.0,1448.79,3189.0,1448.03,1449.85,1448.0,1448.79,3189.0
2020-11-05 15:20:00,1448.45,1449.2,1447.25,1449.09,3858.0,1448.45,1449.2,1447.25,1449.09,3858.0
2020-11-05 15:25:00,1449.09,1449.75,1445.17,1445.5,8381.0,1449.09,1449.75,1445.17,1445.5,8381.0
2020-11-05 15:30:00,1444.93,1445.9,1440.19,1443.2,4000.0,1444.93,1445.9,1440.19,1443.2,4000.0
2020-11-05 15:35:00,1443.25,1443.44,1439.67,1439.67,6378.0,1443.25,1443.44,1439.67,1439.67,6378.0
2020-11-05 15:40:00,1439.16,1443.6,1434.81,1437.39,7385.0,1439.16,1443.6,1434.81,1437.39,7385.0
2020-11-05 15:45:00,1434.45,1434.45,1428.99,1432.0,12810.0,1434.45,1434.45,1428.99,1432.0,12810.0
2020-11-05 15:50:00,1433.99,1441.2,1433.99,1438.76,9451.0,1433.99,1441.2,1433.99,1438.76,9451.0
2020-11-05 15:55:00,1437.43,1440.7,1435.86,1437.03,11215.0,1437.43,1440.7,1435.86,1437.03,11215.0
2020-11-06 09:30:00,1433.98,1437.61,1413.61,1420.92,12321.0,1433.98,1437.61,1413.61,1420.92,12321.0
2020-11-06 09:35:00,1419.53,1421.66,1403.36,1407.11,10604.0,1419.53,1421.66,1403.36,1407.11,10604.0
2020-11-06 09:40:00,1405.15,1406.71,1395.68,1400.19,7640.0,1405.15,1406.71,1395.68,1400.19,7640.0
2020-11-06 09:45:00,1401.41,1416.97,1401.41,1414.01,3337.0,1401.41,1416.97,1401.41,1414.01,3337.0
2020-11-06 09:50:00,1413.0,1415.55,1409.81,1412.43,4192.0,1413.0,1415.55,1409.81,1412.43,4192.0
2020-11-06 09:55:00,1411.72,1411.72,1402.0,1404.51,8895.0,1411.72,1411.72,1402.0,1404.51,8895.0
2020-11-06 10:00:00,1405.47,1411.44,1405.47,1409.91,2867.0,1405.47,1411.44,1405.47,1409.91,2867.0
2020-11-06 10:05:00,1411.95,1418.76,1411.95,1417.75,1750.0,1411.95,1418.76,1411.95,1417.75,1750.0
2020-11-06 10:10:00,1422.53,1428.72,1422.53,1427.64,1485.0,1422.53,1428.72,1422.53,1427.64,1485.0
2020-11-06 10:15:00,1427.02,1429.99,1427.02,1428.43,968.0,1427.02,1429.99,1427.02,1428.43,968.0
2020-11-06 10:20:00,1427.31,1428.99,1424.41,1424.42,2100.0,1427.31,1428.99,1424.41,1424.42,2100.0
2020-11-06 10:25:00,1424.44,1424.45,1420.0,1423.44,1019.0,1424.44,1424.45,1420.0,1423.44,1019.0
2020-11-06 10:30:00,1422.0,1423.01,1418.56,1423.0,2722.0,1422.0,1423.01,1418.56,1423.0,2722.0
2020-11-06 10:35:00,1425.64,1427.83,1419.7,1419.71,1284.0,1425.64,1427.83,1419.7,1419.71,1284.0
2020-11-06 10:40:00,1420.11,1427.72,1420.11,1427.72,3086.0,1420.11,1427.72,1420.11,1427.72,3086.0
2020-11-06 10:45:00,1427.69,1429.77,1425.36,1429.77,2500.0,1427.69,1429.77,1425.36,1429.77,2500.0
2020-11-06 10:50:00,1428.26,1431.58,1428.26,1431.55,1500.0,1428.26,1431.58,1428.26,1431.55,1500.0
2020-11-06 10:55:00,1431.48,1431.49,1421.76,1421.76,1535.0,1431.48,1431.49,1421.76,1421.76,1535.0
2020-11-06 11:00:00,1422.29,1428.97,1422.29,1428.97,1600.0,1422.29,1428.97,1422.29,1428.97,1600.0
2020-11-06 11:05:00,1433.01,1433.01,1431.0,1431.0,1010.0,1433.01,1433.01,1431.0,1431.0,1010.0
2020-11-06 11:10:00,1430.92,1432.0,1426.88,1426.88,1580.0,1430.92,1432.0,1426.88,1426.88,1580.0
2020-11-06 11:15:00,1427.0,1433.37,1426.99,1432.83,1600.0,1427.0,1433.37,1426.99,1432.83,1600.0
2020-11-06 11:20:00,1432.84,1432.84,1430.44,1431.69,1309.0,1432.84,1432.84,1430.44,1431.69,1309.0
2020-11-06 11:25:00,1433.0,1436.32,1432.99,1436.08,1899.0,1433.0,1436.32,1432.99,1436.08,1899.0
2020-11-06 11:30:00,1436.1,1443.88,1436.08,1443.88,1830.0,1436.1,1443.88,1436.08,1443.88,1830.0
2020-11-06 11:35:00,1447.21,1448.09,1444.56,1444.56,3350.0,1447.21,1448.09,1444.56,1444.56,3350.0
2020-11-06 11:40:00,1442.8,1447.38,1441.23,1447.38,2100.0,1442.8,1447.38,1441.23,1447.38,2100.0
2020-11-06 11:45:00,1447.67,1453.25,1447.67,1453.25,3923.0,1447.67,1453.25,1447.67,1453.25,3923.0
2020-11-06 11:50:00,1452.11,1453.78,1451.14,1451.81,900.0,1452.11,1453.78,1451.14,1451.81,900.0
2020-11-06 11:55:00,1446.07,1448.61,1446.07,1448.6,1000.0,1446.07,1448.61,1446.07,1448.6,1000.0
2020-11-06 12:00:00,1448.39,1454.37,1448.39,1453.35,2550.0,1448.39,1454.37,1448.39,1453.35,2550.0
2020-11-06 12:05:00,1454.36,1457.49,1451.86,1451.87,3343.0,1454.36,1457.49,1451.86,1451.87,3343.0
2020-11-06 12:10:00,1453.23,1454.37,1453.23,1454.37,300.0,1453.23,1454.37,1453.23,1454.37,300.0
2020-11-06 12:15:00,1453.67,1454.29,1450.61,1454.29,1450.0,1453.67,1454.29,1450.61,1454.29,1450.0
2020-11-06 12:20:00,1454.96,1455.45,1453.4,1453.59,850.0,1454.96,1455.45,1453.4,1453.59,850.0
2020-11-06 12:25:00,1455.13,1455.13,1450.13,1451.48,1727.0,1455.13,1455.13,1450.13,1451.48,1727.0
2020-11-06 12:30:00,1453.0,1454.47,1451.0,1451.0,1300.0,1453.0,1454.47,1451.0,1451.0,1300.0
2020-11-06 12:35:00,1451.92,1451.92,1441.63,1449.55,1548.0,1451.92,1451.92,1441.63,1449.55,1548.0
2020-11-06 12:40:00,1452.23,1457.89,1450.9,1457.0,3594.0,1452.23,1457.89,1450.9,1457.0,3594.0
2020-11-06 12:45:00,1456.13,1456.54,1455.7,1456.54,300.0,1456.13,1456.54,1455.7,1456.54,300.0
2020-11-06 12:50:00,1457.81,1461.71,1457.81,1460.68,3480.0,1457.81,1461.71,1457.81,1460.68,3480.0
2020-11-06 12:55:00,1459.15,1461.52,1457.94,1460.92,1978.0,1459.15,1461.52,1457.94,1460.92,1978.0
2020-11-06 13:00:00,1461.09,1469.74,1461.08,1469.15,2516.0,1461.09,1469.74,1461.08,1469.15,2516.0
2020-11-06 13:05:00,1468.92,1472.76,1468.92,1469.71,2900.0,1468.92,1472.76,1468.92,1469.71,2900.0
2020-11-06 13:10:00,1471.85,1475.98,1471.05,1471.06,3900.0,1471.85,1475.98,1471.05,1471.06,3900.0
2020-11-06 13:15:00,1470.43,1471.74,1466.96,1466.97,1303.0,1470.43,1471.74,1466.96,1466.97,1303.0
2020-11-06 13:20:00,1465.95,1469.16,1463.18,1469.16,3072.0,1465.95,1469.16,1463.18,1469.16,3072.0
2020-11-06 13:25:00,1471.65,1473.5,1470.98,1471.85,3733.0,1471.65,1473.5,1470.98,1471.85,3733.0
2020-11-06 13:30:00,1472.57,1475.01,1470.74,1475.0,1508.0,1472.57,1475.01,1470.74,1475.0,1508.0
2020-11-06 13:35:00,1475.83,1475.83,1472.0,1472.0,1569.0,1475.83,1475.83,1472.0,1472.0,1569.0
2020-11-06 13:40:00,1471.04,1473.02,1471.04,1473.02,500.0,1471.04,1473.02,1471.04,1473.02,500.0
2020-11-06 13:45:00,1473.9,1476.96,1473.28,1476.17,3034.0,1473.9,1476.96,1473.28,1476.17,3034.0
2020-11-06 13:50:00,1474.26,1476.33,1473.5,1474.37,1888.0,1474.26,1476.33,1473.5,1474.37,1888.0
2020-11-06 13:55:00,1476.0,1476.96,1475.42,1476.88,2830.0,1476.0,1476.96,1475.42,1476.88,2830.0
2020-11-06 14:00:00,1476.83,1479.06,1475.98,1477.47,8400.0,1476.83,1479.06,1475.98,1477.47,8400.0
2020-11-06 14:05:00,1476.58,1481.0,1475.95,1481.0,2882.0,1476.58,1481.0,1475.95,1481.0,2882.0
2020-11-06 14:10:00,1480.06,1485.0,1478.42,1485.0,1100.0,1480.06,1485.0,1478.42,1485.0,1100.0
2020-11-06 14:15:00,1484.44,1485.27,1483.85,1483.85,1100.0,1484.44,1485.27,1483.85,1483.85,1100.0
2020-11-06 14:20:00,1480.15,1483.82,1479.7,1482.99,800.0,1480.15,1483.82,1479.7,1482.99,800.0
2020-11-06 14:25:00,1480.96,1482.52,1478.21,1480.56,1400.0,1480.96,1482.52,1478.21,1480.56,1400.0
2020-11-06 14:30:00,1481.64,1484.42,1481.63,1483.64,2268.0,1481.64,1484.42,1481.63,1483.64,2268.0
2020-11-06 14:35:00,1483.88,1484.42,1481.12,1481.88,1300.0,1483.88,1484.42,1481.12,1481.88,1300.0
2020-11-06 14:40:00,1481.42,1482.55,1479.8,1481.22,4050.0,1481.42,1482.55,1479.8,1481.22,4050.0
2020-11-06 14:45:00,1481.52,1481.53,1478.79,1480.56,1520.0,1481.52,1481.53,1478.79,1480.56,1520.0
2020-11-06 14:50:00,1481.0,1485.0,1480.99,1485.0,4008.0,1481.0,1485.0,1480.99,1485.0,4008.0
2020-11-06 14:55:00,1485.0,1486.94,1482.79,1486.93,2500.0,1485.0,1486.94,1482.79,1486.93,2500.0
2020-11-06 15:00:00,1485.3,1485.65,1479.76,1480.07,2089.0,1485.3,1485.65,1479.76,1480.07,2089.0
2020-11-06 15:05:00,1481.09,1485.69,1481.09,1485.69,3125.0,1481.09,1485.69,1481.09,1485.69,3125.0
2020-11-06 15:10:00,1485.0,1488.68,1484.99,1487.76,3025.0,1485.0,1488.68,1484.99,1487.76,3025.0
2020-11-06 15:15:00,1488.87,1488.87,1484.85,1484.85,1251.0,1488.87,1488.87,1484.85,1484.85,1251.0
2020-11-06 15:20:00,1483.86,1485.09,1481.46,1481.97,3320.0,1483.86,1485.09,1481.46,1481.97,3320.0
2020-11-06 15:25:00,1481.9,1485.83,1481.46,1484.18,2049.0,1481.9,1485.83,1481.46,1484.18,2049.0
2020-11-06 15:30:00,1482.98,1490.0,1482.83,1484.9,5640.0,1482.98,1490.0,1482.83,1484.9,5640.0
2020-11-06 15:35:00,1484.37,1484.59,1481.96,1482.02,3766.0,1484.37,1484.59,1481.96,1482.02,3766.0
2020-11-06 15:40:00,1483.34,1487.21,1482.54,1487.21,5773.0,1483.34,1487.21,1482.54,1487.21,5773.0
2020-11-06 15:45:00,1487.78,1490.67,1484.54,1488.32,7410.0,1487.78,1490.67,1484.54,1488.32,7410.0
2020-11-06 15:50:00,1486.9,1488.78,1483.5,1484.5,9264.0,1486.9,1488.78,1483.5,1484.5,9264.0
2020-11-06 15:55:00,1485.97,1486.07,1481.57,1485.16,12067.0,1485.97,1486.07,1481.57,1485.16,12067.0
2020-11-09 09:30:00,1445.51,1450.43,1392.0,1392.0,32691.0,1445.51,1450.43,1392.0,1392.0,32691.0
2020-11-09 09:35:00,1393.73,1399.85,1382.91,1382.92,6676.0,1393.73,1399.85,1382.91,1382.92,6676.0
2020-11-09 09:40:00,1385.98,1391.79,1375.0,1389.48,15810.0,1385.98,1391.79,1375.0,1389.48,15810.0
2020-11-09 09:45:00,1390.37,1404.98,1390.37,1404.92,9264.0,1390.37,1404.98,1390.37,1404.92,9264.0
2020-11-09 09:50:00,1402.87,1404.97,1393.73,1396.61,6248.0,1402.87,1404.97,1393.73,1396.61,6248.0
2020-11-09 09:55:00,1395.44,1396.54,1386.51,1392.56,9565.0,1395.44,1396.54,1386.51,1392.56,9565.0
2020-11-09 10:00:00,1390.89,1395.44,1388.99,1391.96,7244.0,1390.89,1395.44,1388.99,1391.96,7244.0
2020-11-09 10:05:00,1393.23,1405.69,1385.95,1402.61,8775.0,1393.23,1405.69,1385.95,1402.61,8775.0
2020-11-09 10:10:00,1402.37,1406.78,1400.85,1406.23,4700.0,1402.37,1406.78,1400.85,1406.23,4700.0
2020-11-09 10:15:00,1405.78,1418.94,1405.77,1412.31,10458.0,1405.78,1418.94,1405.77,1412.31,10458.0
2020-11-09 10:20:00,1412.31,1427.29,1412.29,1427.29,8908.0,1412.31,1427.29,1412.29,1427.29,8908.0
2020-11-09 10:25:00,1426.2,1426.57,1415.84,1422.45,5640.0,1426.2,1426.57,1415.84,1422.45,5640.0
2020-11-09 10:30:00,1420.83,1436.57,1420.83,1436.56,2345.0,1420.83,1436.57,1420.83,1436.56,2345.0
2020-11-09 10:35:00,1434.01,1434.01,1425.77,1428.77,6810.0,1434.01,1434.01,1425.77,1428.77,6810.0
2020-11-09 10:40:00,1420.0,1422.24,1415.48,1421.29,10975.0,1420.0,1422.24,1415.48,1421.29,10975.0
2020-11-09 10:45:00,1422.68,1424.33,1416.8,1416.81,12874.0,1422.68,1424.33,1416.8,1416.81,12874.0
2020-11-09 10:50:00,1415.95,1423.26,1412.99,1420.89,4200.0,1415.95,1423.26,1412.99,1420.89,4200.0
2020-11-09 10:55:00,1420.0,1421.95,1416.85,1420.0,4767.0,1420.0,1421.95,1416.85,1420.0,4767.0
2020-11-09 11:00:00,1420.78,1420.78,1405.03,1408.05,4530.0,1420.78,1420.78,1405.03,1408.05,4530.0
2020-11-09 11:05:00,1405.33,1405.75,1395.87,1402.42,8253.0,1405.33,1405.75,1395.87,1402.42,8253.0
2020-11-09 11:10:00,1403.67,1408.2,1400.02,1405.69,9694.0,1403.67,1408.2,1400.02,1405.69,9694.0
2020-11-09 11:15:00,1401.01,1403.78,1397.15,1400.07,5499.0,1401.01,1403.78,1397.15,1400.07,5499.0
2020-11-09 11:20:00,1402.85,1411.35,1401.28,1407.08,4466.0,1402.85,1411.35,1401.28,1407.08,4466.0
2020-11-09 11:25:00,1400.4,1406.6,1400.4,1403.72,1000.0,1400.4,1406.6,1400.4,1403.72,1000.0
2020-11-09 11:30:00,1400.65,1403.84,1399.99,1402.02,3880.0,1400.65,1403.84,1399.99,1402.02,3880.0
2020-11-09 11:35:00,1402.18,1407.11,1400.38,1407.11,4610.0,1402.18,1407.11,1400.38,1407.11,4610.0
2020-11-09 11:40:00,1406.91,1408.15,1400.59,1400.88,3000.0,1406.91,1408.15,1400.59,1400.88,3000.0
2020-11-09 11:45:00,1399.35,1401.0,1397.27,1399.35,7752.0,1399.35,1401.0,1397.27,1399.35,7752.0
2020-11-09 11:50:00,1399.34,1399.35,1394.45,1394.8,2860.0,1399.34,1399.35,1394.45,1394.8,2860.0
2020-11-09 11:55:00,1392.02,1395.51,1387.6,1393.02,5786.0,1392.02,1395.51,1387.6,1393.02,5786.0
2020-11-09 12:00:00,1395.28,1397.66,1392.99,1395.68,1200.0,1395.28,1397.66,1392.99,1395.68,1200.0
2020-11-09 12:05:00,1394.61,1397.99,1392.99,1393.01,4606.0,1394.61,1397.99,1392.99,1393.01,4606.0
2020-11-09 12:10:00,1392.39,1392.39,1386.0,1386.04,5059.0,1392.39,1392.39,1386.0,1386.04,5059.0
2020-11-09 12:15:00,1386.59,1392.22,1383.72,1386.5,5600.0,1386.59,1392.22,1383.72,1386.5,5600.0
2020-11-09 12:20:00,1390.59,1391.98,1384.99,1385.21,2359.0,1390.59,1391.98,1384.99,1385.21,2359.0
2020-11-09 12:25:00,1387.13,1388.4,1382.56,1384.66,4182.0,1387.13,1388.4,1382.56,1384.66,4182.0
2020-11-09 12:30:00,1384.03,1385.35,1381.1,1384.44,4119.0,1384.03,1385.35,1381.1,1384.44,4119.0
2020-11-09 12:35:00,1383.26,1387.56,1381.01,1387.55,3346.0,1383.26,1387.56,1381.01,1387.55,3346.0
2020-11-09 12:40:00,1385.62,1385.62,1382.0,1382.0,1400.0,1385.62,1385.62,1382.0,1382.0,1400.0
2020-11-09 12:45:00,1381.1,1381.1,1367.3,1367.69,4684.0,1381.1,1381.1,1367.3,1367.69,4684.0
2020-11-09 12:50:00,1371.62,1376.49,1368.53,1369.71,3575.0,1371.62,1376.49,1368.53,1369.71,3575.0
2020-11-09 12:55:00,1369.5,1373.2,1368.99,1373.2,4239.0,1369.5,1373.2,1368.99,1373.2,4239.0
2020-11-09 13:00:00,1375.33,1380.28,1372.19,1372.19,3088.0,1375.33,1380.28,1372.19,1372.19,3088.0
2020-11-09 13:05:00,1373.0,1373.79,1369.11,1370.73,3999.0,1373.0,1373.79,1369.11,1370.73,3999.0
2020-11-09 13:10:00,1370.4,1375.01,1364.99,1365.29,3918.0,1370.4,1375.01,1364.99,1365.29,3918.0
2020-11-09 13:15:00,1365.29,1368.25,1361.1,1363.57,5333.0,1365.29,1368.25,1361.1,1363.57,5333.0
2020-11-09 13:20:00,1361.27,1364.96,1354.27,1357.12,4879.0,1361.27,1364.96,1354.27,1357.12,4879.0
2020-11-09 13:25:00,1358.58,1364.54,1351.28,1363.7,9503.0,1358.58,1364.54,1351.28,1363.7,9503.0
2020-11-09 13:30:00,1364.56,1368.96,1358.39,1358.5,5466.0,1364.56,1368.96,1358.39,1358.5,5466.0
2020-11-09 13:35:00,1358.34,1362.7,1355.33,1362.69,4275.0,1358.34,1362.7,1355.33,1362.69,4275.0
2020-11-09 13:40:00,1360.87,1363.39,1357.27,1363.03,4300.0,1360.87,1363.39,1357.27,1363.03,4300.0
2020-11-09 13:45:00,1362.66,1362.83,1356.35,1362.45,3437.0,1362.66,1362.83,1356.35,1362.45,3437.0
2020-11-09 13:50:00,1361.59,1366.91,1358.6,1358.6,4081.0,1361.59,1366.91,1358.6,1358.6,4081.0
2020-11-09 13:55:00,1360.53,1362.22,1360.53,1361.9,3181.0,1360.53,1362.22,1360.53,1361.9,3181.0
2020-11-09 14:00:00,1360.67,1360.67,1355.01,1356.31,2800.0,1360.67,1360.67,1355.01,1356.31,2800.0
2020-11-09 14:05:00,1356.26,1360.38,1353.01,1353.35,2802.0,1356.26,1360.38,1353.01,1353.35,2802.0
2020-11-09 14:10:00,1353.1,1354.37,1351.35,1351.5,4141.0,1353.1,1354.37,1351.35,1351.5,4141.0
2020-11-09 14:15:00,1351.51,1353.79,1347.13,1353.79,5766.0,1351.51,1353.79,1347.13,1353.79,5766.0
2020-11-09 14:20:00,1353.8,1355.22,1346.42,1346.43,7073.0,1353.8,1355.22,1346.42,1346.43,7073.0
2020-11-09 14:25:00,1347.62,1347.92,1340.15,1341.88,3360.0,1347.62,1347.92,1340.15,1341.88,3360.0
2020-11-09 14:30:00,1341.94,1346.96,1330.0,1341.34,8044.0,1341.94,1346.96,1330.0,1341.34,8044.0
2020-11-09 14:35:00,1346.53,1355.94,1345.27,1355.93,3710.0,1346.53,1355.94,1345.27,1355.93,3710.0
2020-11-09 14:40:00,1357.15,1359.45,1354.59,1359.45,4407.0,1357.15,1359.45,1354.59,1359.45,4407.0
2020-11-09 14:45:00,1358.15,1358.25,1357.68,1357.69,1744.0,1358.15,1358.25,1357.68,1357.69,1744.0
2020-11-09 14:50:00,1356.45,1358.11,1352.99,1352.99,1672.0,1356.45,1358.11,1352.99,1352.99,1672.0
2020-11-09 14:55:00,1352.99,1354.19,1352.09,1353.01,1700.0,1352.99,1354.19,1352.09,1353.01,1700.0
2020-11-09 15:00:00,1353.94,1359.0,1353.11,1357.56,3052.0,1353.94,1359.0,1353.11,1357.56,3052.0
2020-11-09 15:05:00,1357.65,1360.03,1357.65,1359.39,5278.0,1357.65,1360.03,1357.65,1359.39,5278.0
2020-11-09 15:10:00,1358.11,1359.01,1357.75,1357.75,1200.0,1358.11,1359.01,1357.75,1357.75,1200.0
2020-11-09 15:15:00,1358.0,1359.49,1357.77,1358.21,1910.0,1358.0,1359.49,1357.77,1358.21,1910.0
2020-11-09 15:20:00,1359.0,1359.01,1353.65,1354.44,4330.0,1359.0,1359.01,1353.65,1354.44,4330.0
2020-11-09 15:25:00,1354.83,1355.19,1350.01,1351.61,6800.0,1354.83,1355.19,1350.01,1351.61,6800.0
2020-11-09 15:30:00,1351.62,1356.67,1350.02,1350.93,6004.0,1351.62,1356.67,1350.02,1350.93,6004.0
2020-11-09 15:35:00,1350.07,1351.01,1347.04,1347.89,5702.0,1350.07,1351.01,1347.04,1347.89,5702.0
2020-11-09 15:40:00,1348.48,1354.54,1348.46,1353.15,9979.0,1348.48,1354.54,1348.46,1353.15,9979.0
2020-11-09 15:45:00,1353.36,1354.11,1341.43,1342.55,9079.0,1353.36,1354.11,1341.43,1342.55,9079.0
2020-11-09 15:50:00,1342.74,1343.23,1336.0,1337.77,12544.0,1342.74,1343.23,1336.0,1337.77,12544.0
2020-11-09 15:55:00,1337.53,1339.7,1330.0,1331.86,20734.0,1337.53,1339.7,1330.0,1331.86,20734.0
2020-11-10 09:30:00,1325.88,1325.93,1310.0,1312.0,18300.0,1325.88,1325.93,1310.0,1312.0,18300.0
2020-11-10 09:35:00,1306.56,1308.76,1280.41,1282.0,9138.0,1306.56,1308.76,1280.41,1282.0,9138.0
2020-11-10 09:40:00,1285.64,1285.66,1266.83,1272.23,11904.0,1285.64,1285.66,1266.83,1272.23,11904.0
2020-11-10 09:45:00,1271.4,1271.4,1252.07,1262.88,15102.0,1271.4,1271.4,1252.07,1262.88,15102.0
2020-11-10 09:50:00,1263.44,1272.88,1262.56,1270.38,8911.0,1263.44,1272.88,1262.56,1270.38,8911.0
2020-11-10 09:55:00,1270.39,1272.89,1268.96,1270.6,6405.0,1270.39,1272.89,1268.96,1270.6,6405.0
2020-11-10 10:00:00,1270.6,1271.18,1268.51,1270.32,7673.0,1270.6,1271.18,1268.51,1270.32,7673.0
2020-11-10 10:05:00,1271.99,1276.03,1268.21,1276.02,6978.0,1271.99,1276.03,1268.21,1276.02,6978.0
2020-11-10 10:10:00,1277.55,1277.88,1271.19,1274.43,3235.0,1277.55,1277.88,1271.19,1274.43,3235.0
2020-11-10 10:15:00,1273.58,1274.95,1267.84,1270.35,5855.0,1273.58,1274.95,1267.84,1270.35,5855.0
2020-11-10 10:20:00,1267.36,1267.36,1255.93,1256.13,2256.0,1267.36,1267.36,1255.93,1256.13,2256.0
2020-11-10 10:25:00,1254.14,1257.0,1230.02,1230.02,11700.0,1254.14,1257.0,1230.02,1230.02,11700.0
2020-11-10 10:30:00,1226.9,1239.48,1225.01,1235.99,6764.0,1226.9,1239.48,1225.01,1235.99,6764.0
2020-11-10 10:35:00,1236.13,1243.92,1225.79,1230.01,6675.0,1236.13,1243.92,1225.79,1230.01,6675.0
2020-11-10 10:40:00,1231.89,1239.98,1225.79,1239.32,6180.0,1231.89,1239.98,1225.79,1239.32,6180.0
2020-11-10 10:45:00,1238.97,1238.97,1230.2,1230.2,3659.0,1238.97,1238.97,1230.2,1230.2,3659.0
2020-11-10 10:50:00,1230.05,1244.35,1230.0,1239.48,11082.0,1230.05,1244.35,1230.0,1239.48,11082.0
2020-11-10 10:55:00,1242.45,1245.35,1236.12,1239.78,4738.0,1242.45,1245.35,1236.12,1239.78,4738.0
2020-11-10 11:00:00,1241.13,1250.05,1239.67,1250.05,2892.0,1241.13,1250.05,1239.67,1250.05,2892.0
2020-11-10 11:05:00,1249.08,1254.71,1242.47,1250.53,8378.0,1249.08,1254.71,1242.47,1250.53,8378.0
2020-11-10 11:10:00,1250.73,1252.05,1243.61,1243.61,5294.0,1250.73,1252.05,1243.61,1243.61,5294.0
2020-11-10 11:15:00,1247.14,1248.0,1240.36,1242.7,2449.0,1247.14,1248.0,1240.36,1242.7,2449.0
2020-11-10 11:20:00,1244.08,1250.0,1244.08,1247.37,665.0,1244.08,1250.0,1244.08,1247.37,665.0
2020-11-10 11:25:00,1251.01,1257.05,1250.69,1256.38,3645.0,1251.01,1257.05,1250.69,1256.38,3645.0
2020-11-10 11:30:00,1256.38,1260.08,1255.74,1257.04,8219.0,1256.38,1260.08,1255.74,1257.04,8219.0
2020-11-10 11:35:00,1257.02,1257.02,1252.0,1254.45,3069.0,1257.02,1257.02,1252.0,1254.45,3069.0
2020-11-10 11:40:00,1254.82,1263.46,1253.18,1255.01,8059.0,1254.82,1263.46,1253.18,1255.01,8059.0
2020-11-10 11:45:00,1261.0,1261.38,1255.0,1257.05,9844.0,1261.0,1261.38,1255.0,1257.05,9844.0
2020-11-10 11:50:00,1259.04,1260.0,1250.02,1253.13,13221.0,1259.04,1260.0,1250.02,1253.13,13221.0
2020-11-10 11:55:00,1255.0,1258.54,1252.51,1255.11,9620.0,1255.0,1258.54,1252.51,1255.11,9620.0
2020-11-10 12:00:00,1257.74,1262.72,1255.33,1259.38,8357.0,1257.74,1262.72,1255.33,1259.38,8357.0
2020-11-10 12:05:00,1260.0,1265.0,1257.29,1262.45,9580.0,1260.0,1265.0,1257.29,1262.45,9580.0
2020-11-10 12:10:00,1262.29,1262.29,1256.99,1259.8,5644.0,1262.29,1262.29,1256.99,1259.8,5644.0
2020-11-10 12:15:00,1259.8,1262.39,1253.3,1259.2,20594.0,1259.8,1262.39,1253.3,1259.2,20594.0
2020-11-10 12:20:00,1258.65,1262.02,1258.65,1260.68,2240.0,1258.65,1262.02,1258.65,1260.68,2240.0
2020-11-10 12:25:00,1260.79,1262.29,1254.99,1254.99,5430.0,1260.79,1262.29,1254.99,1254.99,5430.0
2020-11-10 12:30:00,1258.46,1260.96,1257.26,1260.13,2700.0,1258.46,1260.96,1257.26,1260.13,2700.0
2020-11-10 12:35:00,1259.16,1260.26,1255.35,1260.13,2568.0,1259.16,1260.26,1255.35,1260.13,2568.0
2020-11-10 12:40:00,1260.26,1267.01,1260.26,1266.39,1500.0,1260.26,1267.01,1260.26,1266.39,1500.0
2020-11-10 12:45:00,1266.19,1272.98,1266.18,1270.95,2500.0,1266.19,1272.98,1266.18,1270.95,2500.0
2020-11-10 12:50:00,1270.62,1270.99,1269.34,1270.89,2269.0,1270.62,1270.99,1269.34,1270.89,2269.0
2020-11-10 12:55:00,1270.96,1271.01,1264.48,1266.37,2620.0,1270.96,1271.01,1264.48,1266.37,2620.0
2020-11-10 13:00:00,1267.51,1270.36,1267.51,1270.36,2100.0,1267.51,1270.36,1267.51,1270.36,2100.0
2020-11-10 13:05:00,1268.82,1270.81,1266.26,1266.89,6115.0,1268.82,1270.81,1266.26,1266.89,6115.0
2020-11-10 13:10:00,1270.53,1270.53,1261.59,1261.59,2080.0,1270.53,1270.53,1261.59,1261.59,2080.0
2020-11-10 13:15:00,1257.81,1261.44,1251.27,1255.19,3610.0,1257.81,1261.44,1251.27,1255.19,3610.0
2020-11-10 13:20:00,1256.09,1256.09,1251.5,1252.24,2100.0,1256.09,1256.09,1251.5,1252.24,2100.0
2020-11-10 13:25:00,1251.58,1253.51,1251.5,1251.53,2719.0,1251.58,1253.51,1251.5,1251.53,2719.0
2020-11-10 13:30:00,1251.5,1251.99,1241.54,1241.55,7063.0,1251.5,1251.99,1241.54,1241.55,7063.0
2020-11-10 13:35:00,1241.91,1248.63,1241.65,1245.81,20217.0,1241.91,1248.63,1241.65,1245.81,20217.0
2020-11-10 13:40:00,1247.78,1248.16,1245.5,1247.24,2710.0,1247.78,1248.16,1245.5,1247.24,2710.0
2020-11-10 13:45:00,1247.09,1247.09,1245.5,1245.97,1200.0,1247.09,1247.09,1245.5,1245.97,1200.0
2020-11-10 13:50:00,1245.9,1249.13,1245.25,1248.32,5135.0,1245.9,1249.13,1245.25,1248.32,5135.0
2020-11-10 13:55:00,1248.23,1250.14,1245.26,1246.33,1748.0,1248.23,1250.14,1245.26,1246.33,1748.0
2020-11-10 14:00:00,1247.24,1252.55,1247.24,1250.58,900.0,1247.24,1252.55,1247.24,1250.58,900.0
2020-11-10 14:05:00,1252.27,1261.46,1252.26,1258.91,1320.0,1252.27,1261.46,1252.26,1258.91,1320.0
2020-11-10 14:10:00,1256.66,1256.88,1245.48,1246.59,7114.0,1256.66,1256.88,1245.48,1246.59,7114.0
2020-11-10 14:15:00,1246.2,1246.92,1237.4,1238.4,6411.0,1246.2,1246.92,1237.4,1238.4,6411.0
2020-11-10 14:20:00,1238.39,1242.89,1233.78,1237.86,4666.0,1238.39,1242.89,1233.78,1237.86,4666.0
2020-11-10 14:25:00,1239.88,1239.88,1235.34,1236.7,2100.0,1239.88,1239.88,1235.34,1236.7,2100.0
2020-11-10 14:30:00,1237.73,1243.25,1237.73,1243.25,800.0,1237.73,1243.25,1237.73,1243.25,800.0
2020-11-10 14:35:00,1245.04,1245.04,1242.41,1244.59,995.0,1245.04,1245.04,1242.41,1244.59,995.0
2020-11-10 14:40:00,1244.67,1245.82,1238.45,1239.31,7620.0,1244.67,1245.82,1238.45,1239.31,7620.0
2020-11-10 14:45:00,1239.96,1243.13,1238.05,1241.66,5538.0,1239.96,1243.13,1238.05,1241.66,5538.0
2020-11-10 14:50:00,1240.55,1245.62,1239.05,1243.37,3071.0,1240.55,1245.62,1239.05,1243.37,3071.0
2020-11-10 14:55:00,1245.31,1249.53,1242.0,1242.51,22815.0,1245.31,1249.53,1242.0,1242.51,22815.0
2020-11-10 15:00:00,1242.43,1244.18,1240.96,1240.96,2280.0,1242.43,1244.18,1240.96,1240.96,2280.0
2020-11-10 15:05:00,1240.9,1240.9,1236.83,1238.1,2773.0,1240.9,1240.9,1236.83,1238.1,2773.0
2020-11-10 15:10:00,1238.1,1238.69,1235.0,1235.0,2593.0,1238.1,1238.69,1235.0,1235.0,2593.0
2020-11-10 15:15:00,1235.48,1235.93,1233.5,1235.4,5957.0,1235.48,1235.93,1233.5,1235.4,5957.0
2020-11-10 15:20:00,1235.16,1235.83,1233.5,1234.14,4741.0,1235.16,1235.83,1233.5,1234.14,4741.0
2020-11-10 15:25:00,1234.15,1236.28,1233.4,1234.11,9775.0,1234.15,1236.28,1233.4,1234.11,9775.0
2020-11-10 15:30:00,1233.2,1233.78,1229.13,1230.17,5067.0,1233.2,1233.78,1229.13,1230.17,5067.0
2020-11-10 15:35:00,1229.1,1229.16,1220.46,1222.78,10176.0,1229.1,1229.16,1220.46,1222.78,10176.0
2020-11-10 15:40:00,1223.59,1226.22,1220.96,1225.1,10952.0,1223.59,1226.22,1220.96,1225.1,10952.0
2020-11-10 15:45:00,1224.98,1228.45,1220.02,1220.29,13877.0,1224.98,1228.45,1220.02,1220.29,13877.0
2020-11-10 15:50:00,1220.76,1234.42,1220.16,1232.37,14646.0,1220.76,1234.42,1220.16,1232.37,14646.0
2020-11-10 15:55:00,1234.09,1234.09,1219.14,1224.71,21632.0,1234.09,1234.09,1219.14,1224.71,21632.0
2020-11-11 09:30:00,1274.39,1308.22,1267.52,1286.14,45439.0,1274.39,1308.22,1267.52,1286.14,45439.0
2020-11-11 09:35:00,1284.0,1287.31,1269.52,1286.27,16951.0,1284.0,1287.31,1269.52,1286.27,16951.0
2020-11-11 09:40:00,1286.5,1290.05,1281.15,1288.4,11488.0,1286.5,1290.05,1281.15,1288.4,11488.0
2020-11-11 09:45:00,1290.72,1303.63,1288.78,1298.2,16118.0,1290.72,1303.63,1288.78,1298.2,16118.0
2020-11-11 09:50:00,1296.03,1297.8,1287.12,1288.51,11280.0,1296.03,1297.8,1287.12,1288.51,11280.0
2020-11-11 09:55:00,1283.85,1293.38,1283.82,1289.55,8429.0,1283.85,1293.38,1283.82,1289.55,8429.0
2020-11-11 10:00:00,1290.0,1292.63,1285.41,1287.06,8345.0,1290.0,1292.63,1285.41,1287.06,8345.0
2020-11-11 10:05:00,1288.0,1294.0,1286.27,1294.0,3943.0,1288.0,1294.0,1286.27,1294.0,3943.0
2020-11-11 10:10:00,1294.01,1300.03,1294.01,1298.27,3971.0,1294.01,1300.03,1294.01,1298.27,3971.0
2020-11-11 10:15:00,1301.72,1306.11,1298.26,1298.86,16257.0,1301.72,1306.11,1298.26,1298.86,16257.0
2020-11-11 10:20:00,1299.0,1311.51,1295.93,1308.8,7534.0,1299.0,1311.51,1295.93,1308.8,7534.0
2020-11-11 10:25:00,1310.12,1312.74,1306.85,1310.66,4302.0,1310.12,1312.74,1306.85,1310.66,4302.0
2020-11-11 10:30:00,1311.55,1312.66,1308.42,1308.43,3785.0,1311.55,1312.66,1308.42,1308.43,3785.0
2020-11-11 10:35:00,1309.51,1312.59,1300.85,1304.02,3457.0,1309.51,1312.59,1300.85,1304.02,3457.0
2020-11-11 10:40:00,1300.5,1306.96,1300.5,1300.69,5900.0,1300.5,1306.96,1300.5,1300.69,5900.0
2020-11-11 10:45:00,1300.5,1301.45,1295.05,1297.06,8916.0,1300.5,1301.45,1295.05,1297.06,8916.0
2020-11-11 10:50:00,1299.33,1303.52,1298.14,1302.89,2827.0,1299.33,1303.52,1298.14,1302.89,2827.0
2020-11-11 10:55:00,1303.88,1308.21,1302.85,1302.85,2145.0,1303.88,1308.21,1302.85,1302.85,2145.0
2020-11-11 11:00:00,1300.45,1306.64,1297.01,1306.63,1800.0,1300.45,1306.64,1297.01,1306.63,1800.0
2020-11-11 11:05:00,1303.48,1305.82,1303.47,1304.49,1675.0,1303.48,1305.82,1303.47,1304.49,1675.0
2020-11-11 11:10:00,1306.5,1308.78,1304.41,1308.78,1995.0,1306.5,1308.78,1304.41,1308.78,1995.0
2020-11-11 11:15:00,1308.68,1308.95,1308.26,1308.27,400.0,1308.68,1308.95,1308.26,1308.27,400.0
2020-11-11 11:20:00,1310.0,1313.18,1307.51,1312.28,4205.0,1310.0,1313.18,1307.51,1312.28,4205.0
2020-11-11 11:25:00,1312.75,1314.85,1310.02,1312.72,6631.0,1312.75,1314.85,1310.02,1312.72,6631.0
2020-11-11 11:30:00,1312.86,1315.49,1310.04,1310.14,3454.0,1312.86,1315.49,1310.04,1310.14,3454.0
2020-11-11 11:35:00,1313.06,1316.88,1307.17,1316.88,5197.0,1313.06,1316.88,1307.17,1316.88,5197.0
2020-11-11 11:40:00,1317.0,1327.79,1315.43,1326.99,4368.0,1317.0,1327.79,1315.43,1326.99,4368.0
2020-11-11 11:45:00,1327.0,1339.1,1325.95,1335.21,10809.0,1327.0,1339.1,1325.95,1335.21,10809.0
2020-11-11 11:50:00,1333.87,1336.06,1328.79,1328.79,4405.0,1333.87,1336.06,1328.79,1328.79,4405.0
2020-11-11 11:55:00,1328.46,1329.98,1325.21,1329.48,2545.0,1328.46,1329.98,1325.21,1329.48,2545.0
2020-11-11 12:00:00,1326.91,1333.61,1325.56,1333.39,4741.0,1326.91,1333.61,1325.56,1333.39,4741.0
2020-11-11 12:05:00,1329.72,1331.78,1324.31,1325.99,4966.0,1329.72,1331.78,1324.31,1325.99,4966.0
2020-11-11 12:10:00,1326.35,1326.35,1321.02,1321.13,5993.0,1326.35,1326.35,1321.02,1321.13,5993.0
2020-11-11 12:15:00,1322.46,1322.46,1315.96,1316.33,6378.0,1322.46,1322.46,1315.96,1316.33,6378.0
2020-11-11 12:20:00,1316.25,1317.7,1312.75,1316.14,4596.0,1316.25,1317.7,1312.75,1316.14,4596.0
2020-11-11 12:25:00,1316.67,1317.37,1314.0,1314.0,1769.0,1316.67,1317.37,1314.0,1314.0,1769.0
2020-11-11 12:30:00,1315.0,1316.54,1313.01,1316.54,4035.0,1315.0,1316.54,1313.01,1316.54,4035.0
2020-11-11 12:35:00,1312.97,1312.97,1310.31,1311.78,710.0,1312.97,1312.97,1310.31,1311.78,710.0
2020-11-11 12:40:00,1311.71,1311.71,1307.86,1307.86,2000.0,1311.71,1311.71,1307.86,1307.86,2000.0
2020-11-11 12:45:00,1310.38,1313.2,1309.61,1309.88,3503.0,1310.38,1313.2,1309.61,1309.88,3503.0
2020-11-11 12:50:00,1309.3,1310.76,1303.72,1303.72,1000.0,1309.3,1310.76,1303.72,1303.72,1000.0
2020-11-11 12:55:00,1306.26,1306.72,1300.17,1301.55,3191.0,1306.26,1306.72,1300.17,1301.55,3191.0
2020-11-11 13:00:00,1301.54,1301.82,1300.99,1301.4,2150.0,1301.54,1301.82,1300.99,1301.4,2150.0
2020-11-11 13:05:00,1302.36,1305.16,1302.36,1305.15,810.0,1302.36,1305.16,1302.36,1305.15,810.0
2020-11-11 13:10:00,1307.55,1311.59,1307.54,1310.27,1846.0,1307.55,1311.59,1307.54,1310.27,1846.0
2020-11-11 13:15:00,1310.42,1310.42,1307.58,1307.59,1200.0,1310.42,1310.42,1307.58,1307.59,1200.0
2020-11-11 13:20:00,1309.54,1309.54,1306.43,1306.44,900.0,1309.54,1309.54,1306.43,1306.44,900.0
2020-11-11 13:25:00,1307.0,1307.01,1304.69,1306.34,2358.0,1307.0,1307.01,1304.69,1306.34,2358.0
2020-11-11 13:30:00,1308.99,1308.99,1305.61,1305.61,800.0,1308.99,1308.99,1305.61,1305.61,800.0
2020-11-11 13:35:00,1306.65,1308.75,1306.65,1307.51,1000.0,1306.65,1308.75,1306.65,1307.51,1000.0
2020-11-11 13:40:00,1307.74,1312.13,1306.97,1312.08,3385.0,1307.74,1312.13,1306.97,1312.08,3385.0
2020-11-11 13:45:00,1311.63,1311.63,1309.99,1310.0,1442.0,1311.63,1311.63,1309.99,1310.0,1442.0
2020-11-11 13:50:00,1312.18,1312.18,1308.99,1309.0,6563.0,1312.18,1312.18,1308.99,1309.0,6563.0
2020-11-11 13:55:00,1308.07,1310.78,1305.45,1310.77,1450.0,1308.07,1310.78,1305.45,1310.77,1450.0
2020-11-11 14:00:00,1309.84,1311.1,1309.83,1311.06,600.0,1309.84,1311.1,1309.83,1311.06,600.0
2020-11-11 14:05:00,1310.12,1316.47,1310.12,1316.46,799.0,1310.12,1316.47,1310.12,1316.46,799.0
2020-11-11 14:10:00,1313.41,1313.42,1304.73,1309.54,2306.0,1313.41,1313.42,1304.73,1309.54,2306.0
2020-11-11 14:15:00,1308.24,1308.64,1306.56,1306.79,900.0,1308.24,1308.64,1306.56,1306.79,900.0
2020-11-11 14:20:00,1307.34,1310.14,1306.99,1307.0,1993.0,1307.34,1310.14,1306.99,1307.0,1993.0
2020-11-11 14:25:00,1304.67,1306.55,1304.66,1306.28,700.0,1304.67,1306.55,1304.66,1306.28,700.0
2020-11-11 14:30:00,1305.04,1306.02,1304.85,1306.02,700.0,1305.04,1306.02,1304.85,1306.02,700.0
2020-11-11 14:35:00,1306.0,1306.0,1298.45,1298.89,4451.0,1306.0,1306.0,1298.45,1298.89,4451.0
2020-11-11 14:40:00,1299.31,1299.55,1294.56,1299.55,2008.0,1299.31,1299.55,1294.56,1299.55,2008.0
2020-11-11 14:45:00,1300.79,1300.79,1297.45,1298.27,900.0,1300.79,1300.79,1297.45,1298.27,900.0
2020-11-11 14:50:00,1298.5,1299.17,1297.78,1299.17,1100.0,1298.5,1299.17,1297.78,1299.17,1100.0
2020-11-11 14:55:00,1297.29,1298.71,1295.75,1295.75,1500.0,1297.29,1298.71,1295.75,1295.75,1500.0
2020-11-11 15:00:00,1297.07,1300.04,1295.43,1299.38,1460.0,1297.07,1300.04,1295.43,1299.38,1460.0
2020-11-11 15:05:00,1298.83,1299.12,1297.85,1298.02,3863.0,1298.83,1299.12,1297.85,1298.02,3863.0
2020-11-11 15:10:00,1298.75,1298.8,1295.11,1297.38,4471.0,1298.75,1298.8,1295.11,1297.38,4471.0
2020-11-11 15:15:00,1297.92,1298.29,1295.23,1297.11,3729.0,1297.92,1298.29,1295.23,1297.11,3729.0
2020-11-11 15:20:00,1296.35,1296.35,1293.13,1296.06,2836.0,1296.35,1296.35,1293.13,1296.06,2836.0
2020-11-11 15:25:00,1296.08,1299.1,1295.66,1297.02,3400.0,1296.08,1299.1,1295.66,1297.02,3400.0
2020-11-11 15:30:00,1297.64,1300.87,1297.63,1300.39,1220.0,1297.64,1300.87,1297.63,1300.39,1220.0
2020-11-11 15:35:00,1300.04,1304.41,1299.89,1304.41,1800.0,1300.04,1304.41,1299.89,1304.41,1800.0
2020-11-11 15:40:00,1305.04,1307.19,1304.88,1306.09,3507.0,1305.04,1307.19,1304.88,1306.09,3507.0
2020-11-11 15:45:00,1306.22,1306.23,1301.85,1304.55,6165.0,1306.22,1306.23,1301.85,1304.55,6165.0
2020-11-11 15:50:00,1305.59,1309.71,1302.36,1308.86,6606.0,1305.59,1309.71,1302.36,1308.86,6606.0
2020-11-11 15:55:00,1308.6,1308.6,1300.51,1304.49,15470.0,1308.6,1308.6,1300.51,1304.49,15470.0
2020-11-12 09:30:00,1315.0,1336.49,1314.99,1326.77,12893.0,1315.0,1336.49,1314.99,1326.77,12893.0
2020-11-12 09:35:00,1330.0,1343.87,1327.42,1343.29,5457.0,1330.0,1343.87,1327.42,1343.29,5457.0
2020-11-12 09:40:00,1340.16,1340.16,1332.0,1334.58,6571.0,1340.16,1340.16,1332.0,1334.58,6571.0
2020-11-12 09:45:00,1335.29,1337.75,1328.02,1334.05,14071.0,1335.29,1337.75,1328.02,1334.05,14071.0
2020-11-12 09:50:00,1332.53,1349.39,1332.52,1346.08,12217.0,1332.53,1349.39,1332.52,1346.08,12217.0
2020-11-12 09:55:00,1347.28,1354.15,1342.11,1354.15,5373.0,1347.28,1354.15,1342.11,1354.15,5373.0
2020-11-12 10:00:00,1350.52,1355.01,1345.53,1347.34,10175.0,1350.52,1355.01,1345.53,1347.34,10175.0
2020-11-12 10:05:00,1347.48,1347.48,1339.63,1340.07,2054.0,1347.48,1347.48,1339.63,1340.07,2054.0
2020-11-12 10:10:00,1342.48,1346.24,1340.92,1345.61,9600.0,1342.48,1346.24,1340.92,1345.61,9600.0
2020-11-12 10:15:00,1344.74,1344.74,1340.44,1342.79,800.0,1344.74,1344.74,1340.44,1342.79,800.0
2020-11-12 10:20:00,1341.91,1342.01,1334.62,1334.62,3050.0,1341.91,1342.01,1334.62,1334.62,3050.0
2020-11-12 10:25:00,1335.94,1336.18,1330.0,1332.98,2938.0,1335.94,1336.18,1330.0,1332.98,2938.0
2020-11-12 10:30:00,1333.25,1341.72,1333.23,1341.37,3649.0,1333.25,1341.72,1333.23,1341.37,3649.0
2020-11-12 10:35:00,1339.14,1343.87,1339.09,1341.89,3517.0,1339.14,1343.87,1339.09,1341.89,3517.0
2020-11-12 10:40:00,1345.47,1346.4,1336.85,1337.57,6103.0,1345.47,1346.4,1336.85,1337.57,6103.0
2020-11-12 10:45:00,1334.72,1336.48,1330.0,1333.94,1200.0,1334.72,1336.48,1330.0,1333.94,1200.0
2020-11-12 10:50:00,1332.37,1333.59,1327.8,1327.81,3412.0,1332.37,1333.59,1327.8,1327.81,3412.0
2020-11-12 10:55:00,1330.43,1330.43,1326.05,1327.55,2300.0,1330.43,1330.43,1326.05,1327.55,2300.0
2020-11-12 11:00:00,1324.53,1333.9,1324.53,1328.46,3024.0,1324.53,1333.9,1324.53,1328.46,3024.0
2020-11-12 11:05:00,1329.86,1330.42,1326.12,1328.42,2447.0,1329.86,1330.42,1326.12,1328.42,2447.0
2020-11-12 11:10:00,1327.26,1328.48,1326.0,1328.48,3792.0,1327.26,1328.48,1326.0,1328.48,3792.0
2020-11-12 11:15:00,1328.47,1330.3,1326.34,1327.97,4521.0,1328.47,1330.3,1326.34,1327.97,4521.0
2020-11-12 11:20:00,1330.1,1331.87,1329.63,1331.87,1200.0,1330.1,1331.87,1329.63,1331.87,1200.0
2020-11-12 11:25:00,1330.06,1333.47,1329.83,1333.47,2000.0,1330.06,1333.47,1329.83,1333.47,2000.0
2020-11-12 11:30:00,1333.17,1334.57,1332.87,1333.59,1100.0,1333.17,1334.57,1332.87,1333.59,1100.0
2020-11-12 11:35:00,1334.99,1336.03,1331.92,1333.09,3148.0,1334.99,1336.03,1331.92,1333.09,3148.0
2020-11-12 11:40:00,1334.3,1334.3,1326.11,1326.89,1910.0,1334.3,1334.3,1326.11,1326.89,1910.0
2020-11-12 11:45:00,1327.19,1329.99,1326.96,1328.86,4076.0,1327.19,1329.99,1326.96,1328.86,4076.0
2020-11-12 11:50:00,1329.41,1330.79,1328.35,1329.27,990.0,1329.41,1330.79,1328.35,1329.27,990.0
2020-11-12 11:55:00,1328.47,1329.76,1328.46,1329.65,587.0,1328.47,1329.76,1328.46,1329.65,587.0
2020-11-12 12:00:00,1331.31,1331.67,1328.0,1328.0,1819.0,1331.31,1331.67,1328.0,1328.0,1819.0
2020-11-12 12:05:00,1330.83,1333.69,1330.83,1333.69,1300.0,1330.83,1333.69,1330.83,1333.69,1300.0
2020-11-12 12:10:00,1333.58,1337.92,1332.53,1337.11,4899.0,1333.58,1337.92,1332.53,1337.11,4899.0
2020-11-12 12:15:00,1337.11,1337.11,1333.9,1336.89,5884.0,1337.11,1337.11,1333.9,1336.89,5884.0
2020-11-12 12:20:00,1336.83,1336.83,1329.77,1330.03,5323.0,1336.83,1336.83,1329.77,1330.03,5323.0
2020-11-12 12:25:00,1328.0,1328.24,1326.75,1327.64,2315.0,1328.0,1328.24,1326.75,1327.64,2315.0
2020-11-12 12:30:00,1326.76,1333.41,1326.66,1332.15,3000.0,1326.76,1333.41,1326.66,1332.15,3000.0
2020-11-12 12:35:00,1332.07,1333.35,1327.45,1327.45,1938.0,1332.07,1333.35,1327.45,1327.45,1938.0
2020-11-12 12:40:00,1329.0,1329.79,1325.52,1327.92,1802.0,1329.0,1329.79,1325.52,1327.92,1802.0
2020-11-12 12:45:00,1328.11,1328.11,1320.15,1321.82,10463.0,1328.11,1328.11,1320.15,1321.82,10463.0
2020-11-12 12:50:00,1321.49,1325.7,1320.0,1325.7,3170.0,1321.49,1325.7,1320.0,1325.7,3170.0
2020-11-12 12:55:00,1323.29,1324.57,1311.08,1317.48,14780.0,1323.29,1324.57,1311.08,1317.48,14780.0
2020-11-12 13:00:00,1317.48,1319.98,1312.77,1319.97,2190.0,1317.48,1319.98,1312.77,1319.97,2190.0
2020-11-12 13:05:00,1319.97,1319.98,1315.22,1318.41,1410.0,1319.97,1319.98,1315.22,1318.41,1410.0
2020-11-12 13:10:00,1313.84,1318.73,1312.26,1316.24,2778.0,1313.84,1318.73,1312.26,1316.24,2778.0
2020-11-12 13:15:00,1318.27,1319.49,1317.52,1317.52,1517.0,1318.27,1319.49,1317.52,1317.52,1517.0
2020-11-12 13:20:00,1317.6,1318.79,1317.52,1317.52,720.0,1317.6,1318.79,1317.52,1317.52,720.0
2020-11-12 13:25:00,1316.76,1317.12,1304.99,1305.35,6150.0,1316.76,1317.12,1304.99,1305.35,6150.0
2020-11-12 13:30:00,1307.43,1313.34,1305.31,1313.33,3400.0,1307.43,1313.34,1305.31,1313.33,3400.0
2020-11-12 13:35:00,1313.34,1317.74,1313.34,1317.08,2451.0,1313.34,1317.74,1313.34,1317.08,2451.0
2020-11-12 13:40:00,1316.19,1317.64,1310.22,1310.6,8552.0,1316.19,1317.64,1310.22,1310.6,8552.0
2020-11-12 13:45:00,1308.23,1309.3,1305.41,1305.41,2463.0,1308.23,1309.3,1305.41,1305.41,2463.0
2020-11-12 13:50:00,1305.74,1313.07,1304.49,1313.07,3729.0,1305.74,1313.07,1304.49,1313.07,3729.0
2020-11-12 13:55:00,1315.5,1315.5,1310.8,1313.25,1460.0,1315.5,1315.5,1310.8,1313.25,1460.0
2020-11-12 14:00:00,1315.3,1318.0,1313.2,1317.71,1362.0,1315.3,1318.0,1313.2,1317.71,1362.0
2020-11-12 14:05:00,1316.21,1316.45,1314.5,1314.5,601.0,1316.21,1316.45,1314.5,1314.5,601.0
2020-11-12 14:10:00,1310.26,1310.26,1308.31,1308.5,900.0,1310.26,1310.26,1308.31,1308.5,900.0
2020-11-12 14:15:00,1309.74,1310.25,1308.31,1310.07,1600.0,1309.74,1310.25,1308.31,1310.07,1600.0
2020-11-12 14:20:00,1310.25,1310.25,1300.12,1300.25,3584.0,1310.25,1310.25,1300.12,1300.25,3584.0
2020-11-12 14:25:00,1305.0,1305.19,1300.01,1304.53,4781.0,1305.0,1305.19,1300.01,1304.53,4781.0
2020-11-12 14:30:00,1304.51,1304.51,1294.62,1303.59,3681.0,1304.51,1304.51,1294.62,1303.59,3681.0
2020-11-12 14:35:00,1303.15,1305.22,1302.55,1302.55,2971.0,1303.15,1305.22,1302.55,1302.55,2971.0
2020-11-12 14:40:00,1303.61,1303.61,1299.81,1299.81,2471.0,1303.61,1303.61,1299.81,1299.81,2471.0
2020-11-12 14:45:00,1297.52,1297.52,1294.95,1297.16,1959.0,1297.52,1297.52,1294.95,1297.16,1959.0
2020-11-12 14:50:00,1297.64,1300.26,1295.26,1298.99,2154.0,1297.64,1300.26,1295.26,1298.99,2154.0
2020-11-12 14:55:00,1299.9,1300.83,1296.4,1298.44,2324.0,1299.9,1300.83,1296.4,1298.44,2324.0
2020-11-12 15:00:00,1296.35,1297.27,1293.56,1296.46,1405.0,1296.35,1297.27,1293.56,1296.46,1405.0
2020-11-12 15:05:00,1295.29,1297.47,1295.29,1297.0,900.0,1295.29,1297.47,1295.29,1297.0,900.0
2020-11-12 15:10:00,1299.49,1300.61,1296.7,1299.45,5282.0,1299.49,1300.61,1296.7,1299.45,5282.0
2020-11-12 15:15:00,1300.64,1306.45,1300.64,1304.79,1400.0,1300.64,1306.45,1300.64,1304.79,1400.0
2020-11-12 15:20:00,1304.79,1304.79,1300.02,1300.02,2889.0,1304.79,1304.79,1300.02,1300.02,2889.0
2020-11-12 15:25:00,1300.61,1302.37,1298.9,1301.88,2690.0,1300.61,1302.37,1298.9,1301.88,2690.0
2020-11-12 15:30:00,1303.55,1305.11,1302.1,1304.98,2875.0,1303.55,1305.11,1302.1,1304.98,2875.0
2020-11-12 15:35:00,1303.87,1305.32,1298.51,1299.23,5941.0,1303.87,1305.32,1298.51,1299.23,5941.0
2020-11-12 15:40:00,1304.63,1304.64,1295.14,1298.59,15015.0,1304.63,1304.64,1295.14,1298.59,15015.0
2020-11-12 15:45:00,1299.16,1302.46,1298.11,1302.02,4645.0,1299.16,1302.46,1298.11,1302.02,4645.0
2020-11-12 15:50:00,1300.0,1301.65,1296.17,1296.17,4733.0,1300.0,1301.65,1296.17,1296.17,4733.0
2020-11-12 15:55:00,1296.3,1302.05,1294.17,1294.67,27279.0,1296.3,1302.05,1294.17,1294.67,27279.0
2020-11-13 09:30:00,1320.0,1326.21,1310.0,1321.0,10454.0,1320.0,1326.21,1310.0,1321.0,10454.0
2020-11-13 09:35:00,1318.0,1332.99,1316.3,1328.26,7283.0,1318.0,1332.99,1316.3,1328.26,7283.0
2020-11-13 09:40:00,1328.25,1335.46,1324.71,1326.0,4212.0,1328.25,1335.46,1324.71,1326.0,4212.0
2020-11-13 09:45:00,1326.05,1333.04,1323.23,1323.34,4712.0,1326.05,1333.04,1323.23,1323.34,4712.0
2020-11-13 09:50:00,1327.11,1327.75,1310.36,1322.62,5938.0,1327.11,1327.75,1310.36,1322.62,5938.0
2020-11-13 09:55:00,1323.51,1324.96,1313.81,1313.81,3985.0,1323.51,1324.96,1313.81,1313.81,3985.0
2020-11-13 10:00:00,1315.14,1322.97,1314.26,1318.0,2800.0,1315.14,1322.97,1314.26,1318.0,2800.0
2020-11-13 10:05:00,1316.0,1319.83,1311.55,1315.49,2170.0,1316.0,1319.83,1311.55,1315.49,2170.0
2020-11-13 10:10:00,1315.87,1315.99,1310.35,1315.12,3608.0,1315.87,1315.99,1310.35,1315.12,3608.0
2020-11-13 10:15:00,1314.08,1314.08,1306.27,1307.45,4738.0,1314.08,1314.08,1306.27,1307.45,4738.0
2020-11-13 10:20:00,1310.33,1310.33,1306.0,1306.29,2350.0,1310.33,1310.33,1306.0,1306.29,2350.0
2020-11-13 10:25:00,1307.11,1311.84,1305.79,1306.44,1186.0,1307.11,1311.84,1305.79,1306.44,1186.0
2020-11-13 10:30:00,1308.01,1308.01,1303.13,1303.49,2815.0,1308.01,1308.01,1303.13,1303.49,2815.0
2020-11-13 10:35:00,1304.0,1305.0,1300.0,1300.61,2261.0,1304.0,1305.0,1300.0,1300.61,2261.0
2020-11-13 10:40:00,1302.8,1303.28,1297.5,1300.15,2902.0,1302.8,1303.28,1297.5,1300.15,2902.0
2020-11-13 10:45:00,1301.08,1301.09,1296.61,1300.11,2194.0,1301.08,1301.09,1296.61,1300.11,2194.0
2020-11-13 10:50:00,1301.05,1301.05,1296.99,1297.0,3400.0,1301.05,1301.05,1296.99,1297.0,3400.0
2020-11-13 10:55:00,1296.22,1296.23,1287.32,1289.89,4975.0,1296.22,1296.23,1287.32,1289.89,4975.0
2020-11-13 11:00:00,1290.17,1291.98,1289.21,1291.98,1590.0,1290.17,1291.98,1289.21,1291.98,1590.0
2020-11-13 11:05:00,1291.73,1298.0,1291.3,1298.0,2445.0,1291.73,1298.0,1291.3,1298.0,2445.0
2020-11-13 11:10:00,1295.46,1296.0,1293.24,1295.64,2210.0,1295.46,1296.0,1293.24,1295.64,2210.0
2020-11-13 11:15:00,1297.09,1300.08,1296.99,1298.95,2550.0,1297.09,1300.08,1296.99,1298.95,2550.0
2020-11-13 11:20:00,1298.7,1299.29,1293.4,1296.03,3305.0,1298.7,1299.29,1293.4,1296.03,3305.0
2020-11-13 11:25:00,1296.03,1297.16,1292.35,1293.5,2625.0,1296.03,1297.16,1292.35,1293.5,2625.0
2020-11-13 11:30:00,1293.39,1295.01,1285.46,1295.0,9868.0,1293.39,1295.01,1285.46,1295.0,9868.0
2020-11-13 11:35:00,1295.0,1297.8,1291.49,1291.49,2240.0,1295.0,1297.8,1291.49,1291.49,2240.0
2020-11-13 11:40:00,1296.4,1296.92,1287.35,1289.82,4190.0,1296.4,1296.92,1287.35,1289.82,4190.0
2020-11-13 11:45:00,1290.41,1293.35,1289.78,1291.6,2104.0,1290.41,1293.35,1289.78,1291.6,2104.0
2020-11-13 11:50:00,1291.61,1295.86,1290.28,1291.83,2000.0,1291.61,1295.86,1290.28,1291.83,2000.0
2020-11-13 11:55:00,1295.66,1296.67,1291.83,1296.67,900.0,1295.66,1296.67,1291.83,1296.67,900.0
2020-11-13 12:00:00,1295.44,1297.5,1295.42,1297.5,1500.0,1295.44,1297.5,1295.42,1297.5,1500.0
2020-11-13 12:05:00,1297.64,1300.15,1296.42,1296.43,3190.0,1297.64,1300.15,1296.42,1296.43,3190.0
2020-11-13 12:10:00,1296.89,1297.65,1295.58,1295.58,1386.0,1296.89,1297.65,1295.58,1295.58,1386.0
2020-11-13 12:15:00,1290.21,1296.88,1290.21,1295.33,1838.0,1290.21,1296.88,1290.21,1295.33,1838.0
2020-11-13 12:20:00,1295.33,1295.33,1295.33,1295.33,0.0,1295.33,1295.33,1295.33,1295.33,0.0
2020-11-13 12:25:00,1295.0,1295.86,1294.63,1295.06,1000.0,1295.0,1295.86,1294.63,1295.06,1000.0
2020-11-13 12:30:00,1293.86,1297.09,1290.39,1295.6,925.0,1293.86,1297.09,1290.39,1295.6,925.0
2020-11-13 12:35:00,1296.82,1298.0,1293.85,1294.0,3154.0,1296.82,1298.0,1293.85,1294.0,3154.0
2020-11-13 12:40:00,1296.7,1299.76,1293.2,1297.0,2000.0,1296.7,1299.76,1293.2,1297.0,2000.0
2020-11-13 12:45:00,1296.62,1299.58,1294.8,1299.0,2500.0,1296.62,1299.58,1294.8,1299.0,2500.0
2020-11-13 12:50:00,1299.64,1299.64,1295.34,1296.61,1836.0,1299.64,1299.64,1295.34,1296.61,1836.0
2020-11-13 12:55:00,1294.31,1300.0,1294.3,1300.0,917.0,1294.31,1300.0,1294.3,1300.0,917.0
2020-11-13 13:00:00,1299.15,1299.15,1296.71,1296.71,1284.0,1299.15,1299.15,1296.71,1296.71,1284.0
2020-11-13 13:05:00,1297.2,1301.02,1296.76,1299.52,2702.0,1297.2,1301.02,1296.76,1299.52,2702.0
2020-11-13 13:10:00,1300.0,1300.0,1298.43,1299.24,795.0,1300.0,1300.0,1298.43,1299.24,795.0
2020-11-13 13:15:00,1299.22,1299.22,1298.27,1298.28,200.0,1299.22,1299.22,1298.27,1298.28,200.0
2020-11-13 13:20:00,1298.3,1298.3,1292.59,1295.73,3409.0,1298.3,1298.3,1292.59,1295.73,3409.0
2020-11-13 13:25:00,1293.08,1295.17,1291.34,1292.3,1524.0,1293.08,1295.17,1291.34,1292.3,1524.0
2020-11-13 13:30:00,1292.62,1292.62,1291.3,1292.52,820.0,1292.62,1292.62,1291.3,1292.52,820.0
2020-11-13 13:35:00,1292.15,1294.02,1292.06,1292.51,2576.0,1292.15,1294.02,1292.06,1292.51,2576.0
2020-11-13 13:40:00,1292.51,1292.51,1292.51,1292.51,0.0,1292.51,1292.51,1292.51,1292.51,0.0
2020-11-13 13:45:00,1292.51,1292.51,1292.51,1292.51,0.0,1292.51,1292.51,1292.51,1292.51,0.0
2020-11-13 13:50:00,1290.46,1292.94,1290.46,1292.56,1581.0,1290.46,1292.94,1290.46,1292.56,1581.0
2020-11-13 13:55:00,1292.13,1292.13,1289.49,1290.46,870.0,1292.13,1292.13,1289.49,1290.46,870.0
2020-11-13 14:00:00,1289.72,1290.51,1289.68,1290.51,2384.0,1289.72,1290.51,1289.68,1290.51,2384.0
2020-11-13 14:05:00,1290.01,1290.38,1289.54,1289.55,500.0,1290.01,1290.38,1289.54,1289.55,500.0
2020-11-13 14:10:00,1288.95,1289.16,1287.9,1289.16,3715.0,1288.95,1289.16,1287.9,1289.16,3715.0
2020-11-13 14:15:00,1288.38,1290.97,1288.01,1290.97,1100.0,1288.38,1290.97,1288.01,1290.97,1100.0
2020-11-13 14:20:00,1293.15,1294.26,1291.17,1291.17,1936.0,1293.15,1294.26,1291.17,1291.17,1936.0
2020-11-13 14:25:00,1292.56,1292.57,1290.5,1290.51,2808.0,1292.56,1292.57,1290.5,1290.51,2808.0
2020-11-13 14:30:00,1289.68,1290.57,1289.41,1290.18,1003.0,1289.68,1290.57,1289.41,1290.18,1003.0
2020-11-13 14:35:00,1290.09,1291.77,1289.04,1291.77,1700.0,1290.09,1291.77,1289.04,1291.77,1700.0
2020-11-13 14:40:00,1292.37,1295.12,1292.36,1295.12,2600.0,1292.37,1295.12,1292.36,1295.12,2600.0
2020-11-13 14:45:00,1295.33,1298.21,1295.33,1298.2,2088.0,1295.33,1298.21,1295.33,1298.2,2088.0
2020-11-13 14:50:00,1298.36,1300.34,1298.33,1300.14,1929.0,1298.36,1300.34,1298.33,1300.14,1929.0
2020-11-13 14:55:00,1300.51,1305.46,1300.51,1304.59,5671.0,1300.51,1305.46,1300.51,1304.59,5671.0
2020-11-13 15:00:00,1307.7,1307.7,1304.47,1304.47,1322.0,1307.7,1307.7,1304.47,1304.47,1322.0
2020-11-13 15:05:00,1305.08,1305.66,1303.71,1305.65,1400.0,1305.08,1305.66,1303.71,1305.65,1400.0
2020-11-13 15:10:00,1305.65,1306.17,1303.93,1305.46,3962.0,1305.65,1306.17,1303.93,1305.46,3962.0
2020-11-13 15:15:00,1306.14,1306.14,1299.89,1301.74,3841.0,1306.14,1306.14,1299.89,1301.74,3841.0
2020-11-13 15:20:00,1301.47,1303.59,1301.46,1303.23,1650.0,1301.47,1303.59,1301.46,1303.23,1650.0
2020-11-13 15:25:00,1304.0,1304.79,1301.91,1302.39,3662.0,1304.0,1304.79,1301.91,1302.39,3662.0
2020-11-13 15:30:00,1302.45,1304.97,1301.98,1302.86,1849.0,1302.45,1304.97,1301.98,1302.86,1849.0
2020-11-13 15:35:00,1302.19,1305.85,1302.18,1304.63,3435.0,1302.19,1305.85,1302.18,1304.63,3435.0
2020-11-13 15:40:00,1304.64,1306.01,1303.0,1305.1,2865.0,1304.64,1306.01,1303.0,1305.1,2865.0
2020-11-13 15:45:00,1305.23,1306.16,1303.25,1303.91,5179.0,1305.23,1306.16,1303.25,1303.91,5179.0
2020-11-13 15:50:00,1303.65,1305.45,1303.08,1303.94,8727.0,1303.65,1305.45,1303.08,1303.94,8727.0
2020-11-13 15:55:00,1304.0,1304.0,1300.62,1302.73,10511.0,1304.0,1304.0,1300.62,1302.73,10511.0
2020-11-16 09:30:00,1286.52,1299.99,1275.89,1284.77,17780.0,1286.52,1299.99,1275.89,1284.77,17780.0
2020-11-16 09:35:00,1286.33,1292.49,1282.84,1290.71,4632.0,1286.33,1292.49,1282.84,1290.71,4632.0
2020-11-16 09:40:00,1293.04,1304.97,1289.92,1300.11,7258.0,1293.04,1304.97,1289.92,1300.11,7258.0
2020-11-16 09:45:00,1304.14,1310.57,1304.14,1308.23,2900.0,1304.14,1310.57,1304.14,1308.23,2900.0
2020-11-16 09:50:00,1310.39,1311.9,1296.26,1296.63,7623.0,1310.39,1311.9,1296.26,1296.63,7623.0
2020-11-16 09:55:00,1297.77,1300.32,1295.0,1300.32,6645.0,1297.77,1300.32,1295.0,1300.32,6645.0
2020-11-16 10:00:00,1301.25,1304.9,1301.25,1304.9,832.0,1301.25,1304.9,1301.25,1304.9,832.0
2020-11-16 10:05:00,1305.53,1310.47,1303.14,1310.11,4700.0,1305.53,1310.47,1303.14,1310.11,4700.0
2020-11-16 10:10:00,1308.0,1309.47,1306.93,1306.93,700.0,1308.0,1309.47,1306.93,1306.93,700.0
2020-11-16 10:15:00,1307.56,1311.5,1307.55,1311.47,4602.0,1307.56,1311.5,1307.55,1311.47,4602.0
2020-11-16 10:20:00,1308.09,1309.96,1303.0,1305.22,3564.0,1308.09,1309.96,1303.0,1305.22,3564.0
2020-11-16 10:25:00,1306.71,1306.71,1300.99,1301.0,1525.0,1306.71,1306.71,1300.99,1301.0,1525.0
2020-11-16 10:30:00,1302.54,1302.55,1296.1,1296.1,2277.0,1302.54,1302.55,1296.1,1296.1,2277.0
2020-11-16 10:35:00,1297.76,1299.51,1292.33,1292.96,3781.0,1297.76,1299.51,1292.33,1292.96,3781.0
2020-11-16 10:40:00,1294.92,1294.93,1288.0,1289.2,7180.0,1294.92,1294.93,1288.0,1289.2,7180.0
2020-11-16 10:45:00,1288.25,1293.08,1288.25,1292.61,3951.0,1288.25,1293.08,1288.25,1292.61,3951.0
2020-11-16 10:50:00,1293.79,1298.63,1293.2,1297.5,1300.0,1293.79,1298.63,1293.2,1297.5,1300.0
2020-11-16 10:55:00,1295.01,1296.99,1295.01,1296.99,600.0,1295.01,1296.99,1295.01,1296.99,600.0
2020-11-16 11:00:00,1297.6,1299.83,1297.6,1298.05,700.0,1297.6,1299.83,1297.6,1298.05,700.0
2020-11-16 11:05:00,1298.06,1299.02,1296.64,1299.02,550.0,1298.06,1299.02,1296.64,1299.02,550.0
2020-11-16 11:10:00,1298.0,1299.05,1296.01,1298.0,1315.0,1298.0,1299.05,1296.01,1298.0,1315.0
2020-11-16 11:15:00,1298.01,1298.01,1297.53,1297.65,421.0,1298.01,1298.01,1297.53,1297.65,421.0
2020-11-16 11:20:00,1295.04,1295.04,1291.43,1294.18,700.0,1295.04,1295.04,1291.43,1294.18,700.0
2020-11-16 11:25:00,1293.07,1294.67,1286.9,1289.98,10260.0,1293.07,1294.67,1286.9,1289.98,10260.0
2020-11-16 11:30:00,1287.46,1288.57,1287.45,1288.45,400.0,1287.46,1288.57,1287.45,1288.45,400.0
2020-11-16 11:35:00,1288.5,1291.1,1286.9,1291.09,1805.0,1288.5,1291.1,1286.9,1291.09,1805.0
2020-11-16 11:40:00,1291.09,1291.09,1291.09,1291.09,0.0,1291.09,1291.09,1291.09,1291.09,0.0
2020-11-16 11:45:00,1290.2,1290.21,1286.95,1289.07,2171.0,1290.2,1290.21,1286.95,1289.07,2171.0
2020-11-16 11:50:00,1288.59,1292.0,1288.59,1292.0,1119.0,1288.59,1292.0,1288.59,1292.0,1119.0
2020-11-16 11:55:00,1291.79,1291.8,1291.79,1291.79,200.0,1291.79,1291.8,1291.79,1291.79,200.0
2020-11-16 12:00:00,1292.51,1293.24,1290.51,1292.48,1000.0,1292.51,1293.24,1290.51,1292.48,1000.0
2020-11-16 12:05:00,1293.04,1293.05,1292.0,1292.17,680.0,1293.04,1293.05,1292.0,1292.17,680.0
2020-11-16 12:10:00,1292.15,1292.15,1288.0,1289.64,1180.0,1292.15,1292.15,1288.0,1289.64,1180.0
2020-11-16 12:15:00,1290.79,1290.79,1287.14,1287.15,2708.0,1290.79,1290.79,1287.14,1287.15,2708.0
2020-11-16 12:20:00,1287.86,1288.96,1285.5,1288.95,6090.0,1287.86,1288.96,1285.5,1288.95,6090.0
2020-11-16 12:25:00,1287.72,1287.72,1287.71,1287.72,500.0,1287.72,1287.72,1287.71,1287.72,500.0
2020-11-16 12:30:00,1289.26,1289.26,1285.51,1285.51,200.0,1289.26,1289.26,1285.51,1285.51,200.0
2020-11-16 12:35:00,1286.87,1286.87,1285.5,1286.75,394.0,1286.87,1286.87,1285.5,1286.75,394.0
2020-11-16 12:40:00,1288.0,1288.14,1286.0,1288.13,600.0,1288.0,1288.14,1286.0,1288.13,600.0
2020-11-16 12:45:00,1288.02,1288.02,1287.71,1288.0,478.0,1288.02,1288.02,1287.71,1288.0,478.0
2020-11-16 12:50:00,1288.24,1288.24,1287.26,1288.16,1325.0,1288.24,1288.24,1287.26,1288.16,1325.0
2020-11-16 12:55:00,1287.0,1287.45,1285.5,1286.87,1220.0,1287.0,1287.45,1285.5,1286.87,1220.0
2020-11-16 13:00:00,1288.09,1288.1,1282.15,1282.15,5467.0,1288.09,1288.1,1282.15,1282.15,5467.0
2020-11-16 13:05:00,1283.58,1283.89,1282.5,1282.51,1169.0,1283.58,1283.89,1282.5,1282.51,1169.0
2020-11-16 13:10:00,1283.75,1286.54,1282.95,1285.17,1900.0,1283.75,1286.54,1282.95,1285.17,1900.0
2020-11-16 13:15:00,1283.84,1285.89,1283.84,1284.02,500.0,1283.84,1285.89,1283.84,1284.02,500.0
2020-11-16 13:20:00,1283.87,1284.35,1283.84,1284.35,700.0,1283.87,1284.35,1283.84,1284.35,700.0
2020-11-16 13:25:00,1284.15,1284.15,1284.14,1284.14,200.0,1284.15,1284.15,1284.14,1284.14,200.0
2020-11-16 13:30:00,1284.73,1285.29,1284.14,1284.36,1400.0,1284.73,1285.29,1284.14,1284.36,1400.0
2020-11-16 13:35:00,1284.6,1285.9,1284.34,1284.85,4992.0,1284.6,1285.9,1284.34,1284.85,4992.0
2020-11-16 13:40:00,1285.54,1286.29,1283.91,1284.27,1153.0,1285.54,1286.29,1283.91,1284.27,1153.0
2020-11-16 13:45:00,1285.93,1286.77,1284.99,1286.0,500.0,1285.93,1286.77,1284.99,1286.0,500.0
2020-11-16 13:50:00,1285.34,1288.92,1285.04,1288.92,2160.0,1285.34,1288.92,1285.04,1288.92,2160.0
2020-11-16 13:55:00,1288.28,1288.71,1287.12,1287.96,500.0,1288.28,1288.71,1287.12,1287.96,500.0
2020-11-16 14:00:00,1289.33,1289.34,1289.33,1289.33,100.0,1289.33,1289.34,1289.33,1289.33,100.0
2020-11-16 14:05:00,1287.01,1288.08,1285.08,1285.45,3064.0,1287.01,1288.08,1285.08,1285.45,3064.0
2020-11-16 14:10:00,1285.77,1287.35,1282.0,1282.25,7192.0,1285.77,1287.35,1282.0,1282.25,7192.0
2020-11-16 14:15:00,1281.79,1281.79,1279.5,1279.5,1900.0,1281.79,1281.79,1279.5,1279.5,1900.0
2020-11-16 14:20:00,1280.11,1282.14,1280.1,1280.59,1208.0,1280.11,1282.14,1280.1,1280.59,1208.0
2020-11-16 14:25:00,1282.33,1282.33,1280.99,1281.18,639.0,1282.33,1282.33,1280.99,1281.18,639.0
2020-11-16 14:30:00,1280.84,1280.84,1279.0,1279.0,300.0,1280.84,1280.84,1279.0,1279.0,300.0
2020-11-16 14:35:00,1280.36,1280.36,1279.0,1279.98,1100.0,1280.36,1280.36,1279.0,1279.98,1100.0
2020-11-16 14:40:00,1280.0,1281.14,1278.9,1280.63,3756.0,1280.0,1281.14,1278.9,1280.63,3756.0
2020-11-16 14:45:00,1280.67,1280.71,1278.1,1279.88,2759.0,1280.67,1280.71,1278.1,1279.88,2759.0
2020-11-16 14:50:00,1279.88,1279.93,1278.0,1278.4,2426.0,1279.88,1279.93,1278.0,1278.4,2426.0
2020-11-16 14:55:00,1279.94,1280.0,1278.73,1278.73,1100.0,1279.94,1280.0,1278.73,1278.73,1100.0
2020-11-16 15:00:00,1279.39,1279.39,1277.57,1278.73,800.0,1279.39,1279.39,1277.57,1278.73,800.0
2020-11-16 15:05:00,1279.25,1279.83,1277.43,1277.92,3300.0,1279.25,1279.83,1277.43,1277.92,3300.0
2020-11-16 15:10:00,1280.0,1280.01,1277.44,1278.73,4900.0,1280.0,1280.01,1277.44,1278.73,4900.0
2020-11-16 15:15:00,1278.59,1280.01,1277.43,1279.57,3283.0,1278.59,1280.01,1277.43,1279.57,3283.0
2020-11-16 15:20:00,1280.03,1281.61,1280.0,1280.54,1530.0,1280.03,1281.61,1280.0,1280.54,1530.0
2020-11-16 15:25:00,1281.52,1281.52,1277.43,1278.22,4570.0,1281.52,1281.52,1277.43,1278.22,4570.0
2020-11-16 15:30:00,1278.56,1283.59,1278.31,1283.59,1950.0,1278.56,1283.59,1278.31,1283.59,1950.0
2020-11-16 15:35:00,1284.65,1284.75,1277.99,1279.62,9946.0,1284.65,1284.75,1277.99,1279.62,9946.0
2020-11-16 15:40:00,1280.86,1281.82,1277.74,1279.14,2389.0,1280.86,1281.82,1277.74,1279.14,2389.0
2020-11-16 15:45:00,1279.22,1281.49,1279.0,1279.8,3706.0,1279.22,1281.49,1279.0,1279.8,3706.0
2020-11-16 15:50:00,1280.37,1280.37,1278.69,1279.93,2880.0,1280.37,1280.37,1278.69,1279.93,2880.0
2020-11-16 15:55:00,1280.76,1286.71,1280.76,1284.47,27021.0,1280.76,1286.71,1280.76,1284.47,27021.0
2020-11-17 09:30:00,1298.04,1299.3,1283.0,1294.12,51033.0,1298.04,1299.3,1283.0,1294.12,51033.0
2020-11-17 09:35:00,1293.13,1297.8,1289.04,1297.0,3330.0,1293.13,1297.8,1289.04,1297.0,3330.0
2020-11-17 09:40:00,1300.46,1305.02,1296.75,1296.76,4700.0,1300.46,1305.02,1296.75,1296.76,4700.0
2020-11-17 09:45:00,1298.0,1298.94,1292.0,1292.0,6352.0,1298.0,1298.94,1292.0,1292.0,6352.0
2020-11-17 09:50:00,1293.54,1300.28,1288.86,1300.28,3605.0,1293.54,1300.28,1288.86,1300.28,3605.0
2020-11-17 09:55:00,1300.47,1300.75,1290.0,1290.0,4559.0,1300.47,1300.75,1290.0,1290.0,4559.0
2020-11-17 10:00:00,1290.68,1299.2,1290.68,1299.19,344.0,1290.68,1299.2,1290.68,1299.19,344.0
2020-11-17 10:05:00,1298.22,1302.0,1296.47,1299.56,2253.0,1298.22,1302.0,1296.47,1299.56,2253.0
2020-11-17 10:10:00,1299.95,1304.74,1298.75,1303.02,3032.0,1299.95,1304.74,1298.75,1303.02,3032.0
2020-11-17 10:15:00,1302.41,1304.27,1299.91,1302.06,8117.0,1302.41,1304.27,1299.91,1302.06,8117.0
2020-11-17 10:20:00,1300.61,1303.2,1300.61,1301.63,2299.0,1300.61,1303.2,1300.61,1301.63,2299.0
2020-11-17 10:25:00,1301.63,1301.63,1301.63,1301.63,0.0,1301.63,1301.63,1301.63,1301.63,0.0
2020-11-17 10:30:00,1301.81,1303.93,1300.3,1303.68,1120.0,1301.81,1303.93,1300.3,1303.68,1120.0
2020-11-17 10:35:00,1303.98,1307.12,1303.9,1306.5,1700.0,1303.98,1307.12,1303.9,1306.5,1700.0
2020-11-17 10:40:00,1306.4,1307.94,1304.32,1304.57,7286.0,1306.4,1307.94,1304.32,1304.57,7286.0
2020-11-17 10:45:00,1302.12,1302.99,1302.12,1302.99,200.0,1302.12,1302.99,1302.12,1302.99,200.0
2020-11-17 10:50:00,1300.6,1302.05,1300.6,1302.05,200.0,1300.6,1302.05,1300.6,1302.05,200.0
2020-11-17 10:55:00,1302.05,1302.26,1302.05,1302.25,200.0,1302.05,1302.26,1302.05,1302.25,200.0
2020-11-17 11:00:00,1302.25,1302.25,1302.25,1302.25,0.0,1302.25,1302.25,1302.25,1302.25,0.0
2020-11-17 11:05:00,1300.75,1300.9,1299.35,1299.35,700.0,1300.75,1300.9,1299.35,1299.35,700.0
2020-11-17 11:10:00,1300.79,1300.79,1298.43,1298.44,2033.0,1300.79,1300.79,1298.43,1298.44,2033.0
2020-11-17 11:15:00,1299.14,1305.5,1299.14,1305.5,2656.0,1299.14,1305.5,1299.14,1305.5,2656.0
2020-11-17 11:20:00,1304.2,1304.23,1297.51,1299.15,2336.0,1304.2,1304.23,1297.51,1299.15,2336.0
2020-11-17 11:25:00,1299.16,1299.89,1296.9,1298.39,1800.0,1299.16,1299.89,1296.9,1298.39,1800.0
2020-11-17 11:30:00,1299.14,1299.14,1298.06,1299.12,1522.0,1299.14,1299.14,1298.06,1299.12,1522.0
2020-11-17 11:35:00,1298.99,1302.53,1298.08,1299.5,2009.0,1298.99,1302.53,1298.08,1299.5,2009.0
2020-11-17 11:40:00,1301.13,1305.16,1301.13,1305.15,7871.0,1301.13,1305.16,1301.13,1305.15,7871.0
2020-11-17 11:45:00,1304.34,1304.35,1302.34,1303.97,2974.0,1304.34,1304.35,1302.34,1303.97,2974.0
2020-11-17 11:50:00,1304.98,1306.08,1303.97,1303.97,3202.0,1304.98,1306.08,1303.97,1303.97,3202.0
2020-11-17 11:55:00,1305.25,1310.0,1305.25,1306.18,9257.0,1305.25,1310.0,1305.25,1306.18,9257.0
2020-11-17 12:00:00,1308.35,1309.8,1308.08,1309.8,1200.0,1308.35,1309.8,1308.08,1309.8,1200.0
2020-11-17 12:05:00,1309.2,1310.65,1309.18,1310.11,2767.0,1309.2,1310.65,1309.18,1310.11,2767.0
2020-11-17 12:10:00,1309.5,1309.5,1306.9,1307.52,1400.0,1309.5,1309.5,1306.9,1307.52,1400.0
2020-11-17 12:15:00,1308.09,1308.09,1307.0,1307.0,300.0,1308.09,1308.09,1307.0,1307.0,300.0
2020-11-17 12:20:00,1306.32,1306.5,1306.02,1306.5,300.0,1306.32,1306.5,1306.02,1306.5,300.0
2020-11-17 12:25:00,1306.07,1308.55,1306.07,1307.65,1192.0,1306.07,1308.55,1306.07,1307.65,1192.0
2020-11-17 12:30:00,1306.62,1307.02,1304.01,1304.01,5750.0,1306.62,1307.02,1304.01,1304.01,5750.0
2020-11-17 12:35:00,1306.0,1306.05,1305.87,1305.87,400.0,1306.0,1306.05,1305.87,1305.87,400.0
2020-11-17 12:40:00,1305.87,1305.87,1305.87,1305.87,0.0,1305.87,1305.87,1305.87,1305.87,0.0
2020-11-17 12:45:00,1304.28,1305.0,1304.05,1304.05,500.0,1304.28,1305.0,1304.05,1304.05,500.0
2020-11-17 12:50:00,1304.05,1304.05,1304.05,1304.05,0.0,1304.05,1304.05,1304.05,1304.05,0.0
2020-11-17 12:55:00,1305.01,1307.43,1305.01,1306.31,1200.0,1305.01,1307.43,1305.01,1306.31,1200.0
2020-11-17 13:00:00,1307.48,1308.97,1307.48,1308.4,900.0,1307.48,1308.97,1307.48,1308.4,900.0
2020-11-17 13:05:00,1309.33,1309.49,1307.6,1308.85,1200.0,1309.33,1309.49,1307.6,1308.85,1200.0
2020-11-17 13:10:00,1309.04,1311.4,1307.61,1311.4,6075.0,1309.04,1311.4,1307.61,1311.4,6075.0
2020-11-17 13:15:00,1311.49,1312.53,1310.01,1311.89,5137.0,1311.49,1312.53,1310.01,1311.89,5137.0
2020-11-17 13:20:00,1311.9,1311.91,1308.59,1308.6,1752.0,1311.9,1311.91,1308.59,1308.6,1752.0
2020-11-17 13:25:00,1309.57,1309.58,1307.32,1309.32,400.0,1309.57,1309.58,1307.32,1309.32,400.0
2020-11-17 13:30:00,1309.58,1309.59,1308.5,1308.5,500.0,1309.58,1309.59,1308.5,1308.5,500.0
2020-11-17 13:35:00,1307.67,1308.57,1306.9,1306.9,800.0,1307.67,1308.57,1306.9,1306.9,800.0
2020-11-17 13:40:00,1306.02,1306.72,1305.46,1305.98,1000.0,1306.02,1306.72,1305.46,1305.98,1000.0
2020-11-17 13:45:00,1305.17,1305.83,1299.01,1300.91,11196.0,1305.17,1305.83,1299.01,1300.91,11196.0
2020-11-17 13:50:00,1301.44,1301.44,1301.43,1301.44,400.0,1301.44,1301.44,1301.43,1301.44,400.0
2020-11-17 13:55:00,1301.5,1301.5,1301.5,1301.5,100.0,1301.5,1301.5,1301.5,1301.5,100.0
2020-11-17 14:00:00,1302.53,1302.53,1301.84,1301.84,200.0,1302.53,1302.53,1301.84,1301.84,200.0
2020-11-17 14:05:00,1302.53,1303.29,1302.1,1303.29,800.0,1302.53,1303.29,1302.1,1303.29,800.0
2020-11-17 14:10:00,1303.29,1303.29,1303.29,1303.29,0.0,1303.29,1303.29,1303.29,1303.29,0.0
2020-11-17 14:15:00,1302.94,1303.69,1302.18,1303.68,1550.0,1302.94,1303.69,1302.18,1303.68,1550.0
2020-11-17 14:20:00,1305.23,1306.57,1304.69,1306.57,400.0,1305.23,1306.57,1304.69,1306.57,400.0
2020-11-17 14:25:00,1305.54,1306.46,1302.87,1302.87,7077.0,1305.54,1306.46,1302.87,1302.87,7077.0
2020-11-17 14:30:00,1306.72,1306.72,1303.8,1305.11,800.0,1306.72,1306.72,1303.8,1305.11,800.0
2020-11-17 14:35:00,1305.11,1305.62,1304.28,1305.42,2300.0,1305.11,1305.62,1304.28,1305.42,2300.0
2020-11-17 14:40:00,1305.6,1305.92,1303.77,1303.97,1696.0,1305.6,1305.92,1303.77,1303.97,1696.0
2020-11-17 14:45:00,1305.93,1306.07,1300.39,1300.39,1801.0,1305.93,1306.07,1300.39,1300.39,1801.0
2020-11-17 14:50:00,1301.49,1301.92,1301.49,1301.92,300.0,1301.49,1301.92,1301.49,1301.92,300.0
2020-11-17 14:55:00,1301.85,1301.85,1301.1,1301.79,1600.0,1301.85,1301.85,1301.1,1301.79,1600.0
2020-11-17 15:00:00,1301.1,1302.14,1301.1,1302.14,500.0,1301.1,1302.14,1301.1,1302.14,500.0
2020-11-17 15:05:00,1300.45,1300.72,1298.59,1298.59,700.0,1300.45,1300.72,1298.59,1298.59,700.0
2020-11-17 15:10:00,1298.73,1298.73,1297.35,1297.51,1170.0,1298.73,1298.73,1297.35,1297.51,1170.0
2020-11-17 15:15:00,1298.4,1298.46,1298.05,1298.05,400.0,1298.4,1298.46,1298.05,1298.05,400.0
2020-11-17 15:20:00,1297.92,1298.32,1296.2,1297.42,1100.0,1297.92,1298.32,1296.2,1297.42,1100.0
2020-11-17 15:25:00,1296.5,1298.21,1296.45,1298.2,1500.0,1296.5,1298.21,1296.45,1298.2,1500.0
2020-11-17 15:30:00,1298.65,1298.65,1296.0,1297.14,3000.0,1298.65,1298.65,1296.0,1297.14,3000.0
2020-11-17 15:35:00,1297.39,1300.33,1297.18,1299.72,2722.0,1297.39,1300.33,1297.18,1299.72,2722.0
2020-11-17 15:40:00,1300.11,1300.11,1297.73,1298.79,4321.0,1300.11,1300.11,1297.73,1298.79,4321.0
2020-11-17 15:45:00,1299.52,1301.39,1298.56,1300.01,9507.0,1299.52,1301.39,1298.56,1300.01,9507.0
2020-11-17 15:50:00,1300.02,1306.27,1298.65,1302.77,4679.0,1300.02,1306.27,1298.65,1302.77,4679.0
2020-11-17 15:55:00,1300.31,1301.65,1299.66,1300.0,7536.0,1300.31,1301.65,1299.66,1300.0,7536.0
2020-11-18 09:30:00,1305.31,1313.5,1300.87,1312.68,41976.0,1305.31,1313.5,1300.87,1312.68,41976.0
2020-11-18 09:35:00,1312.98,1317.12,1302.08,1302.08,8246.0,1312.98,1317.12,1302.08,1302.08,8246.0
2020-11-18 09:40:00,1306.0,1307.03,1300.87,1300.87,4094.0,1306.0,1307.03,1300.87,1300.87,4094.0
2020-11-18 09:45:00,1298.98,1300.72,1296.31,1296.47,5225.0,1298.98,1300.72,1296.31,1296.47,5225.0
2020-11-18 09:50:00,1297.61,1299.59,1294.89,1295.51,2664.0,1297.61,1299.59,1294.89,1295.51,2664.0
2020-11-18 09:55:00,1295.7,1301.2,1294.99,1298.01,2300.0,1295.7,1301.2,1294.99,1298.01,2300.0
2020-11-18 10:00:00,1296.88,1296.88,1292.72,1296.22,3421.0,1296.88,1296.88,1292.72,1296.22,3421.0
2020-11-18 10:05:00,1296.03,1300.71,1294.33,1297.82,4375.0,1296.03,1300.71,1294.33,1297.82,4375.0
2020-11-18 10:10:00,1298.81,1303.47,1298.8,1300.09,2284.0,1298.81,1303.47,1298.8,1300.09,2284.0
2020-11-18 10:15:00,1301.29,1302.4,1300.28,1300.29,625.0,1301.29,1302.4,1300.28,1300.29,625.0
2020-11-18 10:20:00,1301.0,1301.0,1300.0,1300.0,200.0,1301.0,1301.0,1300.0,1300.0,200.0
2020-11-18 10:25:00,1299.9,1302.08,1299.56,1300.0,2232.0,1299.9,1302.08,1299.56,1300.0,2232.0
2020-11-18 10:30:00,1300.01,1300.01,1291.53,1291.53,3978.0,1300.01,1300.01,1291.53,1291.53,3978.0
2020-11-18 10:35:00,1290.89,1297.04,1290.89,1297.03,1300.0,1290.89,1297.04,1290.89,1297.03,1300.0
2020-11-18 10:40:00,1299.5,1299.5,1297.43,1298.09,1600.0,1299.5,1299.5,1297.43,1298.09,1600.0
2020-11-18 10:45:00,1299.5,1304.53,1299.5,1303.28,2700.0,1299.5,1304.53,1299.5,1303.28,2700.0
2020-11-18 10:50:00,1304.0,1304.0,1301.5,1302.54,600.0,1304.0,1304.0,1301.5,1302.54,600.0
2020-11-18 10:55:00,1302.43,1303.65,1300.83,1303.64,15330.0,1302.43,1303.65,1300.83,1303.64,15330.0
2020-11-18 11:00:00,1304.17,1304.98,1302.9,1302.9,1700.0,1304.17,1304.98,1302.9,1302.9,1700.0
2020-11-18 11:05:00,1303.51,1303.51,1301.53,1301.53,404.0,1303.51,1303.51,1301.53,1301.53,404.0
2020-11-18 11:10:00,1302.65,1304.32,1302.22,1304.13,1800.0,1302.65,1304.32,1302.22,1304.13,1800.0
2020-11-18 11:15:00,1301.98,1302.25,1299.41,1300.94,1100.0,1301.98,1302.25,1299.41,1300.94,1100.0
2020-11-18 11:20:00,1300.38,1300.38,1300.38,1300.38,100.0,1300.38,1300.38,1300.38,1300.38,100.0
2020-11-18 11:25:00,1302.14,1302.14,1300.94,1301.65,1000.0,1302.14,1302.14,1300.94,1301.65,1000.0
2020-11-18 11:30:00,1304.28,1305.44,1303.04,1303.04,2800.0,1304.28,1305.44,1303.04,1303.04,2800.0
2020-11-18 11:35:00,1302.13,1304.11,1302.13,1302.31,530.0,1302.13,1304.11,1302.13,1302.31,530.0
2020-11-18 11:40:00,1302.51,1302.51,1301.82,1301.83,600.0,1302.51,1302.51,1301.82,1301.83,600.0
2020-11-18 11:45:00,1302.17,1304.0,1302.17,1304.0,1270.0,1302.17,1304.0,1302.17,1304.0,1270.0
2020-11-18 11:50:00,1304.0,1306.74,1304.0,1304.02,1600.0,1304.0,1306.74,1304.0,1304.02,1600.0
2020-11-18 11:55:00,1306.45,1306.48,1304.02,1304.96,1300.0,1306.45,1306.48,1304.02,1304.96,1300.0
2020-11-18 12:00:00,1305.08,1310.88,1303.92,1309.71,1825.0,1305.08,1310.88,1303.92,1309.71,1825.0
2020-11-18 12:05:00,1309.19,1311.01,1309.19,1309.29,9909.0,1309.19,1311.01,1309.19,1309.29,9909.0
2020-11-18 12:10:00,1309.51,1309.51,1308.99,1309.0,200.0,1309.51,1309.51,1308.99,1309.0,200.0
2020-11-18 12:15:00,1307.43,1308.23,1307.43,1308.22,200.0,1307.43,1308.23,1307.43,1308.22,200.0
2020-11-18 12:20:00,1310.72,1310.78,1310.0,1310.28,1000.0,1310.72,1310.78,1310.0,1310.28,1000.0
2020-11-18 12:25:00,1309.72,1309.72,1309.7,1309.7,691.0,1309.72,1309.72,1309.7,1309.7,691.0
2020-11-18 12:30:00,1310.0,1310.16,1309.36,1309.37,500.0,1310.0,1310.16,1309.36,1309.37,500.0
2020-11-18 12:35:00,1310.3,1310.86,1309.13,1310.35,1100.0,1310.3,1310.86,1309.13,1310.35,1100.0
2020-11-18 12:40:00,1309.01,1310.48,1308.72,1309.0,2300.0,1309.01,1310.48,1308.72,1309.0,2300.0
2020-11-18 12:45:00,1310.0,1316.0,1310.0,1315.93,13878.0,1310.0,1316.0,1310.0,1315.93,13878.0
2020-11-18 12:50:00,1315.25,1315.72,1310.59,1310.59,3678.0,1315.25,1315.72,1310.59,1310.59,3678.0
2020-11-18 12:55:00,1310.76,1311.71,1310.02,1311.55,2645.0,1310.76,1311.71,1310.02,1311.55,2645.0
2020-11-18 13:00:00,1311.55,1313.36,1311.39,1313.0,550.0,1311.55,1313.36,1311.39,1313.0,550.0
2020-11-18 13:05:00,1313.42,1314.64,1312.99,1313.75,1540.0,1313.42,1314.64,1312.99,1313.75,1540.0
2020-11-18 13:10:00,1313.2,1313.2,1310.24,1311.62,2344.0,1313.2,1313.2,1310.24,1311.62,2344.0
2020-11-18 13:15:00,1310.54,1315.86,1310.54,1315.86,2420.0,1310.54,1315.86,1310.54,1315.86,2420.0
2020-11-18 13:20:00,1314.93,1316.8,1313.33,1313.34,400.0,1314.93,1316.8,1313.33,1313.34,400.0
2020-11-18 13:25:00,1314.26,1314.26,1311.0,1311.0,600.0,1314.26,1314.26,1311.0,1311.0,600.0
2020-11-18 13:30:00,1307.93,1311.24,1307.93,1311.24,724.0,1307.93,1311.24,1307.93,1311.24,724.0
2020-11-18 13:35:00,1311.48,1311.5,1310.65,1310.75,1940.0,1311.48,1311.5,1310.65,1310.75,1940.0
2020-11-18 13:40:00,1310.75,1310.75,1310.75,1310.75,0.0,1310.75,1310.75,1310.75,1310.75,0.0
2020-11-18 13:45:00,1308.67,1308.67,1307.16,1307.16,400.0,1308.67,1308.67,1307.16,1307.16,400.0
2020-11-18 13:50:00,1306.9,1306.9,1304.42,1306.02,1103.0,1306.9,1306.9,1304.42,1306.02,1103.0
2020-11-18 13:55:00,1305.67,1305.68,1305.37,1305.4,500.0,1305.67,1305.68,1305.37,1305.4,500.0
2020-11-18 14:00:00,1304.06,1304.07,1304.0,1304.0,200.0,1304.06,1304.07,1304.0,1304.0,200.0
2020-11-18 14:05:00,1306.62,1306.62,1306.62,1306.62,100.0,1306.62,1306.62,1306.62,1306.62,100.0
2020-11-18 14:10:00,1305.6,1306.86,1305.29,1306.65,7000.0,1305.6,1306.86,1305.29,1306.65,7000.0
2020-11-18 14:15:00,1306.51,1306.51,1301.91,1301.91,263.0,1306.51,1306.51,1301.91,1301.91,263.0
2020-11-18 14:20:00,1305.74,1305.74,1305.74,1305.74,100.0,1305.74,1305.74,1305.74,1305.74,100.0
2020-11-18 14:25:00,1304.38,1307.04,1301.74,1306.06,1400.0,1304.38,1307.04,1301.74,1306.06,1400.0
2020-11-18 14:30:00,1307.03,1312.07,1306.08,1312.06,1403.0,1307.03,1312.07,1306.08,1312.06,1403.0
2020-11-18 14:35:00,1312.55,1312.55,1308.45,1308.54,3050.0,1312.55,1312.55,1308.45,1308.54,3050.0
2020-11-18 14:40:00,1310.12,1310.12,1308.29,1308.56,358.0,1310.12,1310.12,1308.29,1308.56,358.0
2020-11-18 14:45:00,1310.0,1312.03,1307.72,1311.47,1236.0,1310.0,1312.03,1307.72,1311.47,1236.0
2020-11-18 14:50:00,1313.5,1314.83,1313.5,1314.49,312.0,1313.5,1314.83,1313.5,1314.49,312.0
2020-11-18 14:55:00,1314.88,1316.36,1314.88,1315.53,2100.0,1314.88,1316.36,1314.88,1315.53,2100.0
2020-11-18 15:00:00,1316.95,1316.96,1315.09,1316.04,2500.0,1316.95,1316.96,1315.09,1316.04,2500.0
2020-11-18 15:05:00,1315.14,1321.63,1314.4,1319.7,2850.0,1315.14,1321.63,1314.4,1319.7,2850.0
2020-11-18 15:10:00,1320.4,1322.64,1320.0,1321.09,2259.0,1320.4,1322.64,1320.0,1321.09,2259.0
2020-11-18 15:15:00,1321.57,1322.0,1318.53,1320.14,2992.0,1321.57,1322.0,1318.53,1320.14,2992.0
2020-11-18 15:20:00,1319.22,1321.2,1318.85,1321.2,1008.0,1319.22,1321.2,1318.85,1321.2,1008.0
2020-11-18 15:25:00,1320.02,1321.54,1319.77,1320.92,2038.0,1320.02,1321.54,1319.77,1320.92,2038.0
2020-11-18 15:30:00,1321.95,1325.91,1317.67,1325.59,2611.0,1321.95,1325.91,1317.67,1325.59,2611.0
2020-11-18 15:35:00,1324.85,1327.41,1322.08,1322.08,3328.0,1324.85,1327.41,1322.08,1322.08,3328.0
2020-11-18 15:40:00,1321.0,1321.0,1316.61,1317.97,9843.0,1321.0,1321.0,1316.61,1317.97,9843.0
2020-11-18 15:45:00,1319.45,1319.82,1317.4,1317.87,3730.0,1319.45,1319.82,1317.4,1317.87,3730.0
2020-11-18 15:50:00,1318.84,1321.11,1317.95,1321.04,7504.0,1318.84,1321.11,1317.95,1321.04,7504.0
2020-11-18 15:55:00,1323.99,1323.99,1317.29,1318.09,17945.0,1323.99,1323.99,1317.29,1318.09,17945.0
2020-11-19 09:30:00,1324.95,1331.01,1312.31,1319.24,9297.0,1324.95,1331.01,1312.31,1319.24,9297.0
2020-11-19 09:35:00,1320.84,1334.33,1320.83,1333.73,5200.0,1320.84,1334.33,1320.83,1333.73,5200.0
2020-11-19 09:40:00,1331.29,1334.37,1326.9,1334.36,1300.0,1331.29,1334.37,1326.9,1334.36,1300.0
2020-11-19 09:45:00,1336.0,1340.79,1334.55,1340.79,3038.0,1336.0,1340.79,1334.55,1340.79,3038.0
2020-11-19 09:50:00,1343.54,1345.79,1340.0,1344.61,5765.0,1343.54,1345.79,1340.0,1344.61,5765.0
2020-11-19 09:55:00,1347.15,1356.45,1347.14,1355.99,3786.0,1347.15,1356.45,1347.14,1355.99,3786.0
2020-11-19 10:00:00,1359.3,1364.52,1356.66,1360.28,4186.0,1359.3,1364.52,1356.66,1360.28,4186.0
2020-11-19 10:05:00,1357.55,1357.55,1351.24,1352.61,4452.0,1357.55,1357.55,1351.24,1352.61,4452.0
2020-11-19 10:10:00,1352.61,1354.74,1351.84,1354.25,2442.0,1352.61,1354.74,1351.84,1354.25,2442.0
2020-11-19 10:15:00,1353.57,1355.99,1351.84,1351.87,1450.0,1353.57,1355.99,1351.84,1351.87,1450.0
2020-11-19 10:20:00,1348.54,1350.72,1345.45,1347.48,1800.0,1348.54,1350.72,1345.45,1347.48,1800.0
2020-11-19 10:25:00,1347.66,1353.99,1347.66,1353.99,3995.0,1347.66,1353.99,1347.66,1353.99,3995.0
2020-11-19 10:30:00,1354.37,1354.92,1347.99,1349.57,2917.0,1354.37,1354.92,1347.99,1349.57,2917.0
2020-11-19 10:35:00,1348.14,1353.01,1346.32,1352.71,1200.0,1348.14,1353.01,1346.32,1352.71,1200.0
2020-11-19 10:40:00,1354.37,1355.76,1352.86,1355.14,1729.0,1354.37,1355.76,1352.86,1355.14,1729.0
2020-11-19 10:45:00,1357.08,1357.66,1351.14,1353.08,2204.0,1357.08,1357.66,1351.14,1353.08,2204.0
2020-11-19 10:50:00,1354.58,1361.01,1354.31,1357.09,8524.0,1354.58,1361.01,1354.31,1357.09,8524.0
2020-11-19 10:55:00,1358.96,1360.39,1352.0,1356.68,2450.0,1358.96,1360.39,1352.0,1356.68,2450.0
2020-11-19 11:00:00,1357.38,1359.83,1356.49,1357.67,2352.0,1357.38,1359.83,1356.49,1357.67,2352.0
2020-11-19 11:05:00,1357.02,1357.59,1355.8,1356.51,1403.0,1357.02,1357.59,1355.8,1356.51,1403.0
2020-11-19 11:10:00,1355.8,1361.55,1355.19,1361.15,3300.0,1355.8,1361.55,1355.19,1361.15,3300.0
2020-11-19 11:15:00,1362.0,1362.48,1359.51,1359.83,1000.0,1362.0,1362.48,1359.51,1359.83,1000.0
2020-11-19 11:20:00,1360.31,1364.26,1360.3,1362.93,1900.0,1360.31,1364.26,1360.3,1362.93,1900.0
2020-11-19 11:25:00,1366.03,1366.03,1363.84,1365.48,554.0,1366.03,1366.03,1363.84,1365.48,554.0
2020-11-19 11:30:00,1364.49,1366.57,1362.72,1362.72,1600.0,1364.49,1366.57,1362.72,1362.72,1600.0
2020-11-19 11:35:00,1362.15,1364.47,1362.15,1364.11,650.0,1362.15,1364.47,1362.15,1364.11,650.0
2020-11-19 11:40:00,1364.61,1365.38,1362.13,1362.74,4569.0,1364.61,1365.38,1362.13,1362.74,4569.0
2020-11-19 11:45:00,1361.0,1365.07,1360.99,1365.07,3045.0,1361.0,1365.07,1360.99,1365.07,3045.0
2020-11-19 11:50:00,1363.5,1363.5,1363.38,1363.46,600.0,1363.5,1363.5,1363.38,1363.46,600.0
2020-11-19 11:55:00,1363.21,1370.0,1363.2,1370.0,3418.0,1363.21,1370.0,1363.2,1370.0,3418.0
2020-11-19 12:00:00,1370.12,1372.1,1369.81,1369.81,4521.0,1370.12,1372.1,1369.81,1369.81,4521.0
2020-11-19 12:05:00,1368.85,1368.85,1362.74,1362.74,1010.0,1368.85,1368.85,1362.74,1362.74,1010.0
2020-11-19 12:10:00,1363.24,1365.2,1363.0,1363.9,1005.0,1363.24,1365.2,1363.0,1363.9,1005.0
2020-11-19 12:15:00,1362.56,1363.91,1361.04,1362.16,711.0,1362.56,1363.91,1361.04,1362.16,711.0
2020-11-19 12:20:00,1362.32,1362.32,1360.55,1360.55,2200.0,1362.32,1362.32,1360.55,1360.55,2200.0
2020-11-19 12:25:00,1361.2,1361.91,1361.19,1361.91,300.0,1361.2,1361.91,1361.19,1361.91,300.0
2020-11-19 12:30:00,1360.14,1361.59,1360.14,1361.59,200.0,1360.14,1361.59,1360.14,1361.59,200.0
2020-11-19 12:35:00,1361.0,1361.0,1359.52,1360.69,734.0,1361.0,1361.0,1359.52,1360.69,734.0
2020-11-19 12:40:00,1361.48,1362.07,1356.93,1358.62,2350.0,1361.48,1362.07,1356.93,1358.62,2350.0
2020-11-19 12:45:00,1356.9,1358.62,1356.35,1356.35,1009.0,1356.9,1358.62,1356.35,1356.35,1009.0
2020-11-19 12:50:00,1355.68,1356.84,1355.67,1356.52,1329.0,1355.68,1356.84,1355.67,1356.52,1329.0
2020-11-19 12:55:00,1357.43,1359.01,1356.42,1356.43,2928.0,1357.43,1359.01,1356.42,1356.43,2928.0
2020-11-19 13:00:00,1356.43,1356.43,1356.43,1356.43,0.0,1356.43,1356.43,1356.43,1356.43,0.0
2020-11-19 13:05:00,1357.0,1358.67,1356.74,1358.67,600.0,1357.0,1358.67,1356.74,1358.67,600.0
2020-11-19 13:10:00,1358.05,1359.8,1358.05,1359.5,1024.0,1358.05,1359.8,1358.05,1359.5,1024.0
2020-11-19 13:15:00,1359.5,1359.86,1359.01,1359.01,400.0,1359.5,1359.86,1359.01,1359.01,400.0
2020-11-19 13:20:00,1359.86,1361.41,1359.77,1361.41,1600.0,1359.86,1361.41,1359.77,1361.41,1600.0
2020-11-19 13:25:00,1362.65,1363.69,1362.56,1362.64,652.0,1362.65,1363.69,1362.56,1362.64,652.0
2020-11-19 13:30:00,1362.8,1364.08,1361.81,1364.07,625.0,1362.8,1364.08,1361.81,1364.07,625.0
2020-11-19 13:35:00,1363.61,1364.44,1363.16,1363.61,600.0,1363.61,1364.44,1363.16,1363.61,600.0
2020-11-19 13:40:00,1363.69,1363.69,1362.17,1363.32,300.0,1363.69,1363.69,1362.17,1363.32,300.0
2020-11-19 13:45:00,1363.32,1364.57,1363.32,1364.29,1500.0,1363.32,1364.57,1363.32,1364.29,1500.0
2020-11-19 13:50:00,1364.23,1368.89,1364.15,1368.87,4442.0,1364.23,1368.89,1364.15,1368.87,4442.0
2020-11-19 13:55:00,1369.48,1371.41,1368.98,1371.41,2099.0,1369.48,1371.41,1368.98,1371.41,2099.0
2020-11-19 14:00:00,1371.02,1373.79,1370.62,1373.77,2027.0,1371.02,1373.79,1370.62,1373.77,2027.0
2020-11-19 14:05:00,1372.81,1374.47,1372.66,1374.15,1610.0,1372.81,1374.47,1372.66,1374.15,1610.0
2020-11-19 14:10:00,1374.32,1378.09,1373.27,1375.95,4300.0,1374.32,1378.09,1373.27,1375.95,4300.0
2020-11-19 14:15:00,1376.02,1376.02,1374.42,1375.06,800.0,1376.02,1376.02,1374.42,1375.06,800.0
2020-11-19 14:20:00,1375.62,1377.01,1374.39,1374.6,1100.0,1375.62,1377.01,1374.39,1374.6,1100.0
2020-11-19 14:25:00,1375.08,1378.47,1375.08,1377.77,2791.0,1375.08,1378.47,1375.08,1377.77,2791.0
2020-11-19 14:30:00,1378.02,1379.22,1377.55,1377.56,2180.0,1378.02,1379.22,1377.55,1377.56,2180.0
2020-11-19 14:35:00,1378.89,1381.66,1378.37,1380.68,3460.0,1378.89,1381.66,1378.37,1380.68,3460.0
2020-11-19 14:40:00,1380.34,1381.03,1377.03,1379.3,4900.0,1380.34,1381.03,1377.03,1379.3,4900.0
2020-11-19 14:45:00,1380.38,1383.01,1380.37,1382.79,2728.0,1380.38,1383.01,1380.37,1382.79,2728.0
2020-11-19 14:50:00,1382.61,1383.97,1379.0,1382.43,2516.0,1382.61,1383.97,1379.0,1382.43,2516.0
2020-11-19 14:55:00,1382.93,1382.94,1379.33,1381.56,1500.0,1382.93,1382.94,1379.33,1381.56,1500.0
2020-11-19 15:00:00,1380.0,1381.82,1379.43,1381.82,4920.0,1380.0,1381.82,1379.43,1381.82,4920.0
2020-11-19 15:05:00,1380.0,1380.0,1373.89,1374.29,6614.0,1380.0,1380.0,1373.89,1374.29,6614.0
2020-11-19 15:10:00,1374.6,1383.95,1374.6,1382.54,6271.0,1374.6,1383.95,1374.6,1382.54,6271.0
2020-11-19 15:15:00,1381.43,1382.38,1372.86,1374.99,11147.0,1381.43,1382.38,1372.86,1374.99,11147.0
2020-11-19 15:20:00,1374.96,1375.97,1373.77,1375.6,3860.0,1374.96,1375.97,1373.77,1375.6,3860.0
2020-11-19 15:25:00,1374.49,1374.49,1371.42,1373.06,5391.0,1374.49,1374.49,1371.42,1373.06,5391.0
2020-11-19 15:30:00,1373.55,1379.45,1372.17,1378.76,7610.0,1373.55,1379.45,1372.17,1378.76,7610.0
2020-11-19 15:35:00,1378.76,1378.9,1368.9,1371.03,5448.0,1378.76,1378.9,1368.9,1371.03,5448.0
2020-11-19 15:40:00,1371.1,1372.56,1368.95,1369.67,3186.0,1371.1,1372.56,1368.95,1369.67,3186.0
2020-11-19 15:45:00,1369.02,1370.79,1364.99,1368.92,4968.0,1369.02,1370.79,1364.99,1368.92,4968.0
2020-11-19 15:50:00,1369.93,1370.41,1365.17,1365.17,4465.0,1369.93,1370.41,1365.17,1365.17,4465.0
2020-11-19 15:55:00,1366.51,1371.41,1366.24,1370.3,11254.0,1366.51,1371.41,1366.24,1370.3,11254.0
2020-11-20 09:30:00,1372.93,1384.15,1372.93,1382.09,10541.0,1372.93,1384.15,1372.93,1382.09,10541.0
2020-11-20 09:35:00,1382.3,1382.3,1365.58,1365.58,5254.0,1382.3,1382.3,1365.58,1365.58,5254.0
2020-11-20 09:40:00,1369.13,1372.0,1368.99,1370.43,5724.0,1369.13,1372.0,1368.99,1370.43,5724.0
2020-11-20 09:45:00,1370.41,1372.77,1366.59,1370.26,3346.0,1370.41,1372.77,1366.59,1370.26,3346.0
2020-11-20 09:50:00,1371.36,1372.65,1366.94,1369.0,2288.0,1371.36,1372.65,1366.94,1369.0,2288.0
2020-11-20 09:55:00,1368.53,1371.5,1366.85,1371.5,1600.0,1368.53,1371.5,1366.85,1371.5,1600.0
2020-11-20 10:00:00,1371.56,1375.01,1371.55,1375.0,1400.0,1371.56,1375.01,1371.55,1375.0,1400.0
2020-11-20 10:05:00,1377.74,1381.94,1377.74,1381.93,1400.0,1377.74,1381.94,1377.74,1381.93,1400.0
2020-11-20 10:10:00,1381.12,1386.98,1380.92,1386.98,5829.0,1381.12,1386.98,1380.92,1386.98,5829.0
2020-11-20 10:15:00,1383.32,1386.51,1382.8,1386.3,3480.0,1383.32,1386.51,1382.8,1386.3,3480.0
2020-11-20 10:20:00,1386.45,1391.77,1386.45,1391.65,3199.0,1386.45,1391.77,1386.45,1391.65,3199.0
2020-11-20 10:25:00,1390.85,1392.0,1385.12,1386.72,4068.0,1390.85,1392.0,1385.12,1386.72,4068.0
2020-11-20 10:30:00,1386.72,1395.01,1386.71,1392.32,2813.0,1386.72,1395.01,1386.71,1392.32,2813.0
2020-11-20 10:35:00,1392.36,1393.49,1391.74,1393.49,1600.0,1392.36,1393.49,1391.74,1393.49,1600.0
2020-11-20 10:40:00,1393.27,1398.94,1392.3,1397.65,4992.0,1393.27,1398.94,1392.3,1397.65,4992.0
2020-11-20 10:45:00,1397.47,1398.0,1395.68,1396.46,3010.0,1397.47,1398.0,1395.68,1396.46,3010.0
2020-11-20 10:50:00,1394.95,1396.7,1394.21,1396.1,4474.0,1394.95,1396.7,1394.21,1396.1,4474.0
2020-11-20 10:55:00,1394.78,1394.8,1390.15,1390.15,1700.0,1394.78,1394.8,1390.15,1390.15,1700.0
2020-11-20 11:00:00,1391.41,1395.29,1391.32,1395.29,1600.0,1391.41,1395.29,1391.32,1395.29,1600.0
2020-11-20 11:05:00,1395.21,1396.7,1394.0,1394.92,2900.0,1395.21,1396.7,1394.0,1394.92,2900.0
2020-11-20 11:10:00,1394.61,1399.84,1394.61,1399.84,2071.0,1394.61,1399.84,1394.61,1399.84,2071.0
2020-11-20 11:15:00,1397.94,1400.14,1396.49,1400.14,2399.0,1397.94,1400.14,1396.49,1400.14,2399.0
2020-11-20 11:20:00,1400.68,1401.83,1398.06,1401.83,2446.0,1400.68,1401.83,1398.06,1401.83,2446.0
2020-11-20 11:25:00,1401.77,1406.75,1401.02,1406.75,7857.0,1401.77,1406.75,1401.02,1406.75,7857.0
2020-11-20 11:30:00,1406.12,1414.0,1406.12,1409.5,9793.0,1406.12,1414.0,1406.12,1409.5,9793.0
2020-11-20 11:35:00,1410.62,1412.2,1408.26,1408.27,5813.0,1410.62,1412.2,1408.26,1408.27,5813.0
2020-11-20 11:40:00,1408.27,1408.27,1403.91,1406.43,4565.0,1408.27,1408.27,1403.91,1406.43,4565.0
2020-11-20 11:45:00,1408.92,1413.14,1407.04,1408.55,4300.0,1408.92,1413.14,1407.04,1408.55,4300.0
2020-11-20 11:50:00,1409.16,1410.76,1408.38,1410.14,4570.0,1409.16,1410.76,1408.38,1410.14,4570.0
2020-11-20 11:55:00,1410.35,1412.14,1410.35,1411.28,2100.0,1410.35,1412.14,1410.35,1411.28,2100.0
2020-11-20 12:00:00,1411.3,1411.31,1407.0,1407.0,2798.0,1411.3,1411.31,1407.0,1407.0,2798.0
2020-11-20 12:05:00,1408.65,1409.11,1405.75,1406.63,5303.0,1408.65,1409.11,1405.75,1406.63,5303.0
2020-11-20 12:10:00,1406.88,1411.79,1406.31,1411.79,6095.0,1406.88,1411.79,1406.31,1411.79,6095.0
2020-11-20 12:15:00,1412.98,1412.98,1409.38,1411.91,1592.0,1412.98,1412.98,1409.38,1411.91,1592.0
2020-11-20 12:20:00,1412.3,1414.0,1412.3,1414.0,2000.0,1412.3,1414.0,1412.3,1414.0,2000.0
2020-11-20 12:25:00,1414.0,1417.95,1414.0,1417.95,5600.0,1414.0,1417.95,1414.0,1417.95,5600.0
2020-11-20 12:30:00,1416.77,1417.94,1413.53,1415.02,4300.0,1416.77,1417.94,1413.53,1415.02,4300.0
2020-11-20 12:35:00,1414.09,1414.1,1412.23,1413.02,4204.0,1414.09,1414.1,1412.23,1413.02,4204.0
2020-11-20 12:40:00,1413.06,1413.07,1412.89,1412.93,824.0,1413.06,1413.07,1412.89,1412.93,824.0
2020-11-20 12:45:00,1412.98,1413.19,1407.43,1407.43,2461.0,1412.98,1413.19,1407.43,1407.43,2461.0
2020-11-20 12:50:00,1408.13,1410.13,1406.0,1407.01,1630.0,1408.13,1410.13,1406.0,1407.01,1630.0
2020-11-20 12:55:00,1407.71,1409.07,1406.12,1408.93,1600.0,1407.71,1409.07,1406.12,1408.93,1600.0
2020-11-20 13:00:00,1408.81,1408.82,1404.15,1406.96,2360.0,1408.81,1408.82,1404.15,1406.96,2360.0
2020-11-20 13:05:00,1405.94,1407.83,1405.93,1407.82,200.0,1405.94,1407.83,1405.93,1407.82,200.0
2020-11-20 13:10:00,1407.25,1407.77,1406.11,1407.77,1127.0,1407.25,1407.77,1406.11,1407.77,1127.0
2020-11-20 13:15:00,1406.56,1409.47,1406.04,1406.79,3500.0,1406.56,1409.47,1406.04,1406.79,3500.0
2020-11-20 13:20:00,1406.88,1407.38,1406.86,1407.38,500.0,1406.88,1407.38,1406.86,1407.38,500.0
2020-11-20 13:25:00,1407.99,1411.11,1407.99,1411.1,940.0,1407.99,1411.11,1407.99,1411.1,940.0
2020-11-20 13:30:00,1412.6,1413.37,1412.59,1413.37,762.0,1412.6,1413.37,1412.59,1413.37,762.0
2020-11-20 13:35:00,1412.93,1416.5,1412.88,1415.57,1800.0,1412.93,1416.5,1412.88,1415.57,1800.0
2020-11-20 13:40:00,1415.24,1416.1,1414.68,1415.28,2104.0,1415.24,1416.1,1414.68,1415.28,2104.0
2020-11-20 13:45:00,1415.93,1415.93,1414.29,1414.29,4400.0,1415.93,1415.93,1414.29,1414.29,4400.0
2020-11-20 13:50:00,1413.34,1416.94,1413.34,1416.93,1974.0,1413.34,1416.94,1413.34,1416.93,1974.0
2020-11-20 13:55:00,1417.01,1417.01,1414.02,1414.99,3614.0,1417.01,1417.01,1414.02,1414.99,3614.0
2020-11-20 14:00:00,1414.03,1414.54,1412.51,1414.54,2450.0,1414.03,1414.54,1412.51,1414.54,2450.0
2020-11-20 14:05:00,1415.24,1415.24,1414.81,1414.81,250.0,1415.24,1415.24,1414.81,1414.81,250.0
2020-11-20 14:10:00,1415.33,1415.34,1413.62,1413.87,2400.0,1415.33,1415.34,1413.62,1413.87,2400.0
2020-11-20 14:15:00,1413.37,1413.83,1411.95,1412.9,3100.0,1413.37,1413.83,1411.95,1412.9,3100.0
2020-11-20 14:20:00,1413.0,1413.0,1412.76,1412.77,300.0,1413.0,1413.0,1412.76,1412.77,300.0
2020-11-20 14:25:00,1412.96,1417.37,1412.96,1417.37,3033.0,1412.96,1417.37,1412.96,1417.37,3033.0
2020-11-20 14:30:00,1417.38,1419.87,1417.37,1419.15,2562.0,1417.38,1419.87,1417.37,1419.15,2562.0
2020-11-20 14:35:00,1418.61,1421.75,1417.03,1417.03,2736.0,1418.61,1421.75,1417.03,1417.03,2736.0
2020-11-20 14:40:00,1418.21,1418.22,1412.81,1415.67,4342.0,1418.21,1418.22,1412.81,1415.67,4342.0
2020-11-20 14:45:00,1417.17,1420.2,1417.17,1420.0,5265.0,1417.17,1420.2,1417.17,1420.0,5265.0
2020-11-20 14:50:00,1420.72,1421.67,1419.47,1421.67,3632.0,1420.72,1421.67,1419.47,1421.67,3632.0
2020-11-20 14:55:00,1420.66,1420.67,1419.53,1419.54,2457.0,1420.66,1420.67,1419.53,1419.54,2457.0
2020-11-20 15:00:00,1419.71,1420.94,1417.61,1417.61,5736.0,1419.71,1420.94,1417.61,1417.61,5736.0
2020-11-20 15:05:00,1416.47,1419.25,1416.47,1418.8,6106.0,1416.47,1419.25,1416.47,1418.8,6106.0
2020-11-20 15:10:00,1417.84,1420.13,1417.84,1418.92,4773.0,1417.84,1420.13,1417.84,1418.92,4773.0
2020-11-20 15:15:00,1419.41,1420.15,1417.88,1420.02,16883.0,1419.41,1420.15,1417.88,1420.02,16883.0
2020-11-20 15:20:00,1418.6,1420.96,1417.85,1420.78,2889.0,1418.6,1420.96,1417.85,1420.78,2889.0
2020-11-20 15:25:00,1420.13,1420.71,1417.98,1419.13,5441.0,1420.13,1420.71,1417.98,1419.13,5441.0
2020-11-20 15:30:00,1419.15,1423.24,1415.92,1419.57,12790.0,1419.15,1423.24,1415.92,1419.57,12790.0
2020-11-20 15:35:00,1419.82,1420.71,1417.48,1420.0,5954.0,1419.82,1420.71,1417.48,1420.0,5954.0
2020-11-20 15:40:00,1420.33,1422.14,1418.1,1420.29,6648.0,1420.33,1422.14,1418.1,1420.29,6648.0
2020-11-20 15:45:00,1420.29,1422.78,1419.74,1422.0,6590.0,1420.29,1422.78,1419.74,1422.0,6590.0
2020-11-20 15:50:00,1420.06,1423.98,1418.48,1421.82,12661.0,1420.06,1423.98,1418.48,1421.82,12661.0
2020-11-20 15:55:00,1422.32,1423.98,1416.11,1417.87,8631.0,1422.32,1423.98,1416.11,1417.87,8631.0
2020-11-23 09:30:00,1433.63,1436.03,1424.56,1424.61,9894.0,1433.63,1436.03,1424.56,1424.61,9894.0
2020-11-23 09:35:00,1427.79,1431.34,1424.99,1430.5,5241.0,1427.79,1431.34,1424.99,1430.5,5241.0
2020-11-23 09:40:00,1432.12,1432.13,1429.47,1430.0,1300.0,1432.12,1432.13,1429.47,1430.0,1300.0
2020-11-23 09:45:00,1430.43,1431.87,1428.22,1429.7,3298.0,1430.43,1431.87,1428.22,1429.7,3298.0
2020-11-23 09:50:00,1426.18,1426.29,1421.78,1424.22,4605.0,1426.18,1426.29,1421.78,1424.22,4605.0
2020-11-23 09:55:00,1424.65,1428.57,1422.0,1422.0,43591.0,1424.65,1428.57,1422.0,1422.0,43591.0
2020-11-23 10:00:00,1423.03,1431.67,1423.03,1428.8,3300.0,1423.03,1431.67,1423.03,1428.8,3300.0
2020-11-23 10:05:00,1429.39,1429.39,1424.99,1426.0,10787.0,1429.39,1429.39,1424.99,1426.0,10787.0
2020-11-23 10:10:00,1422.87,1425.62,1417.9,1423.25,13041.0,1422.87,1425.62,1417.9,1423.25,13041.0
2020-11-23 10:15:00,1423.84,1425.36,1420.9,1424.37,1549.0,1423.84,1425.36,1420.9,1424.37,1549.0
2020-11-23 10:20:00,1424.16,1426.21,1418.84,1418.85,5858.0,1424.16,1426.21,1418.84,1418.85,5858.0
2020-11-23 10:25:00,1420.19,1425.87,1418.82,1419.67,7444.0,1420.19,1425.87,1418.82,1419.67,7444.0
2020-11-23 10:30:00,1421.22,1422.91,1417.92,1422.87,3101.0,1421.22,1422.91,1417.92,1422.87,3101.0
2020-11-23 10:35:00,1424.05,1424.06,1421.44,1421.44,1300.0,1424.05,1424.06,1421.44,1421.44,1300.0
2020-11-23 10:40:00,1420.61,1421.98,1418.0,1421.42,4737.0,1420.61,1421.98,1418.0,1421.42,4737.0
2020-11-23 10:45:00,1421.34,1424.61,1421.34,1424.6,1705.0,1421.34,1424.61,1421.34,1424.6,1705.0
2020-11-23 10:50:00,1424.85,1426.48,1423.64,1426.19,2414.0,1424.85,1426.48,1423.64,1426.19,2414.0
2020-11-23 10:55:00,1427.15,1427.94,1426.37,1427.94,500.0,1427.15,1427.94,1426.37,1427.94,500.0
2020-11-23 11:00:00,1427.23,1427.86,1424.9,1426.99,3448.0,1427.23,1427.86,1424.9,1426.99,3448.0
2020-11-23 11:05:00,1427.54,1429.09,1426.99,1426.99,1348.0,1427.54,1429.09,1426.99,1426.99,1348.0
2020-11-23 11:10:00,1423.39,1425.87,1415.5,1415.51,5097.0,1423.39,1425.87,1415.5,1415.51,5097.0
2020-11-23 11:15:00,1416.85,1418.79,1413.99,1417.1,2725.0,1416.85,1418.79,1413.99,1417.1,2725.0
2020-11-23 11:20:00,1417.25,1417.99,1416.1,1417.8,1525.0,1417.25,1417.99,1416.1,1417.8,1525.0
2020-11-23 11:25:00,1418.83,1418.83,1416.49,1416.64,1900.0,1418.83,1418.83,1416.49,1416.64,1900.0
2020-11-23 11:30:00,1418.07,1425.96,1417.87,1421.98,2800.0,1418.07,1425.96,1417.87,1421.98,2800.0
2020-11-23 11:35:00,1421.78,1423.29,1421.04,1422.96,500.0,1421.78,1423.29,1421.04,1422.96,500.0
2020-11-23 11:40:00,1422.23,1424.62,1422.05,1424.13,1329.0,1422.23,1424.62,1422.05,1424.13,1329.0
2020-11-23 11:45:00,1425.52,1427.29,1422.66,1427.15,2715.0,1425.52,1427.29,1422.66,1427.15,2715.0
2020-11-23 11:50:00,1426.72,1429.84,1425.61,1429.84,1300.0,1426.72,1429.84,1425.61,1429.84,1300.0
2020-11-23 11:55:00,1432.0,1435.94,1431.5,1434.74,2369.0,1432.0,1435.94,1431.5,1434.74,2369.0
2020-11-23 12:00:00,1433.12,1435.41,1432.77,1434.32,4210.0,1433.12,1435.41,1432.77,1434.32,4210.0
2020-11-23 12:05:00,1434.99,1434.99,1432.79,1434.8,1400.0,1434.99,1434.99,1432.79,1434.8,1400.0
2020-11-23 12:10:00,1435.03,1441.51,1435.03,1441.47,3296.0,1435.03,1441.51,1435.03,1441.47,3296.0
2020-11-23 12:15:00,1440.12,1447.01,1440.12,1445.31,1345.0,1440.12,1447.01,1440.12,1445.31,1345.0
2020-11-23 12:20:00,1443.76,1443.76,1438.3,1440.0,500.0,1443.76,1443.76,1438.3,1440.0,500.0
2020-11-23 12:25:00,1440.03,1440.03,1436.41,1436.42,600.0,1440.03,1440.03,1436.41,1436.42,600.0
2020-11-23 12:30:00,1439.43,1441.82,1438.42,1441.45,1004.0,1439.43,1441.82,1438.42,1441.45,1004.0
2020-11-23 12:35:00,1441.12,1441.12,1437.69,1439.07,1400.0,1441.12,1441.12,1437.69,1439.07,1400.0
2020-11-23 12:40:00,1439.16,1439.89,1437.34,1439.89,400.0,1439.16,1439.89,1437.34,1439.89,400.0
2020-11-23 12:45:00,1439.11,1442.71,1439.1,1440.84,1900.0,1439.11,1442.71,1439.1,1440.84,1900.0
2020-11-23 12:50:00,1442.9,1443.98,1442.89,1443.98,783.0,1442.9,1443.98,1442.89,1443.98,783.0
2020-11-23 12:55:00,1442.45,1445.0,1440.9,1445.0,2400.0,1442.45,1445.0,1440.9,1445.0,2400.0
2020-11-23 13:00:00,1445.65,1446.49,1445.04,1445.95,1579.0,1445.65,1446.49,1445.04,1445.95,1579.0
2020-11-23 13:05:00,1447.37,1449.49,1446.29,1449.1,2390.0,1447.37,1449.49,1446.29,1449.1,2390.0
2020-11-23 13:10:00,1450.0,1452.57,1450.0,1450.89,1660.0,1450.0,1452.57,1450.0,1450.89,1660.0
2020-11-23 13:15:00,1450.81,1452.23,1448.69,1448.69,1845.0,1450.81,1452.23,1448.69,1448.69,1845.0
2020-11-23 13:20:00,1448.79,1450.25,1448.51,1448.84,1335.0,1448.79,1450.25,1448.51,1448.84,1335.0
2020-11-23 13:25:00,1448.9,1450.99,1448.15,1450.93,13166.0,1448.9,1450.99,1448.15,1450.93,13166.0
2020-11-23 13:30:00,1450.38,1451.27,1450.02,1450.03,1085.0,1450.38,1451.27,1450.02,1450.03,1085.0
2020-11-23 13:35:00,1450.0,1451.29,1449.53,1451.29,2800.0,1450.0,1451.29,1449.53,1451.29,2800.0
2020-11-23 13:40:00,1449.76,1449.84,1447.27,1447.58,5188.0,1449.76,1449.84,1447.27,1447.58,5188.0
2020-11-23 13:45:00,1447.57,1451.17,1446.42,1451.17,4142.0,1447.57,1451.17,1446.42,1451.17,4142.0
2020-11-23 13:50:00,1450.3,1451.29,1448.54,1451.29,2166.0,1450.3,1451.29,1448.54,1451.29,2166.0
2020-11-23 13:55:00,1451.23,1452.99,1450.55,1450.55,4104.0,1451.23,1452.99,1450.55,1450.55,4104.0
2020-11-23 14:00:00,1451.01,1451.16,1450.4,1450.4,400.0,1451.01,1451.16,1450.4,1450.4,400.0
2020-11-23 14:05:00,1451.43,1453.29,1450.49,1451.49,2202.0,1451.43,1453.29,1450.49,1451.49,2202.0
2020-11-23 14:10:00,1452.06,1452.75,1451.97,1451.97,400.0,1452.06,1452.75,1451.97,1451.97,400.0
2020-11-23 14:15:00,1452.83,1455.4,1451.1,1451.11,1800.0,1452.83,1455.4,1451.1,1451.11,1800.0
2020-11-23 14:20:00,1451.37,1456.13,1451.37,1456.13,2153.0,1451.37,1456.13,1451.37,1456.13,2153.0
2020-11-23 14:25:00,1457.16,1457.73,1456.31,1457.73,2500.0,1457.16,1457.73,1456.31,1457.73,2500.0
2020-11-23 14:30:00,1457.75,1458.1,1457.47,1457.87,1000.0,1457.75,1458.1,1457.47,1457.87,1000.0
2020-11-23 14:35:00,1457.87,1457.87,1455.29,1456.6,1100.0,1457.87,1457.87,1455.29,1456.6,1100.0
2020-11-23 14:40:00,1456.03,1457.13,1456.02,1456.55,1700.0,1456.03,1457.13,1456.02,1456.55,1700.0
2020-11-23 14:45:00,1456.65,1456.83,1455.77,1456.52,1710.0,1456.65,1456.83,1455.77,1456.52,1710.0
2020-11-23 14:50:00,1455.95,1455.95,1452.44,1453.54,4100.0,1455.95,1455.95,1452.44,1453.54,4100.0
2020-11-23 14:55:00,1453.47,1453.77,1450.65,1450.66,1245.0,1453.47,1453.77,1450.65,1450.66,1245.0
2020-11-23 15:00:00,1452.0,1452.49,1450.96,1451.48,2604.0,1452.0,1452.49,1450.96,1451.48,2604.0
2020-11-23 15:05:00,1452.59,1454.95,1452.59,1454.94,400.0,1452.59,1454.95,1452.59,1454.94,400.0
2020-11-23 15:10:00,1453.99,1453.99,1452.65,1452.67,3110.0,1453.99,1453.99,1452.65,1452.67,3110.0
2020-11-23 15:15:00,1452.07,1452.08,1445.79,1447.13,3615.0,1452.07,1452.08,1445.79,1447.13,3615.0
2020-11-23 15:20:00,1447.3,1452.0,1446.68,1452.0,2130.0,1447.3,1452.0,1446.68,1452.0,2130.0
2020-11-23 15:25:00,1454.0,1457.5,1452.43,1454.1,3391.0,1454.0,1457.5,1452.43,1454.1,3391.0
2020-11-23 15:30:00,1454.43,1454.64,1450.15,1450.15,1708.0,1454.43,1454.64,1450.15,1450.15,1708.0
2020-11-23 15:35:00,1449.17,1450.63,1446.37,1448.1,1815.0,1449.17,1450.63,1446.37,1448.1,1815.0
2020-11-23 15:40:00,1447.92,1453.19,1446.83,1453.18,5600.0,1447.92,1453.19,1446.83,1453.18,5600.0
2020-11-23 15:45:00,1452.8,1452.8,1447.99,1449.5,6477.0,1452.8,1452.8,1447.99,1449.5,6477.0
2020-11-23 15:50:00,1450.76,1452.39,1448.63,1452.07,6082.0,1450.76,1452.39,1448.63,1452.07,6082.0
2020-11-23 15:55:00,1450.77,1452.09,1449.33,1449.61,8208.0,1450.77,1452.09,1449.33,1449.61,8208.0
2020-11-24 09:30:00,1453.16,1460.65,1450.05,1455.65,10285.0,1453.16,1460.65,1450.05,1455.65,10285.0
2020-11-24 09:35:00,1455.14,1455.14,1414.18,1425.3,8401.0,1455.14,1455.14,1414.18,1425.3,8401.0
2020-11-24 09:40:00,1422.02,1428.07,1422.01,1424.89,3577.0,1422.02,1428.07,1422.01,1424.89,3577.0
2020-11-24 09:45:00,1424.88,1428.0,1419.78,1426.0,5433.0,1424.88,1428.0,1419.78,1426.0,5433.0
2020-11-24 09:50:00,1424.6,1429.99,1412.5,1412.55,9819.0,1424.6,1429.99,1412.5,1412.55,9819.0
2020-11-24 09:55:00,1414.77,1420.35,1414.77,1414.95,1800.0,1414.77,1420.35,1414.77,1414.95,1800.0
2020-11-24 10:00:00,1414.17,1414.96,1405.81,1407.13,7633.0,1414.17,1414.96,1405.81,1407.13,7633.0
2020-11-24 10:05:00,1408.2,1418.86,1408.2,1418.86,2850.0,1408.2,1418.86,1408.2,1418.86,2850.0
2020-11-24 10:10:00,1418.42,1418.92,1407.0,1407.48,2215.0,1418.42,1418.92,1407.0,1407.48,2215.0
2020-11-24 10:15:00,1406.48,1410.99,1405.75,1407.54,2169.0,1406.48,1410.99,1405.75,1407.54,2169.0
2020-11-24 10:20:00,1408.0,1408.23,1404.26,1404.27,1219.0,1408.0,1408.23,1404.26,1404.27,1219.0
2020-11-24 10:25:00,1404.86,1411.0,1404.0,1405.85,3692.0,1404.86,1411.0,1404.0,1405.85,3692.0
2020-11-24 10:30:00,1406.67,1415.51,1406.17,1410.77,3740.0,1406.67,1415.51,1406.17,1410.77,3740.0
2020-11-24 10:35:00,1417.56,1422.26,1416.71,1416.72,1200.0,1417.56,1422.26,1416.71,1416.72,1200.0
2020-11-24 10:40:00,1418.6,1423.51,1416.37,1420.0,2350.0,1418.6,1423.51,1416.37,1420.0,2350.0
2020-11-24 10:45:00,1420.55,1427.38,1416.66,1427.38,3416.0,1420.55,1427.38,1416.66,1427.38,3416.0
2020-11-24 10:50:00,1427.26,1427.26,1419.74,1419.74,1900.0,1427.26,1427.26,1419.74,1419.74,1900.0
2020-11-24 10:55:00,1421.11,1426.99,1421.11,1426.99,405.0,1421.11,1426.99,1421.11,1426.99,405.0
2020-11-24 11:00:00,1424.88,1428.35,1422.74,1427.84,800.0,1424.88,1428.35,1422.74,1427.84,800.0
2020-11-24 11:05:00,1428.65,1433.52,1427.84,1429.43,3896.0,1428.65,1433.52,1427.84,1429.43,3896.0
2020-11-24 11:10:00,1432.83,1432.83,1432.83,1432.83,100.0,1432.83,1432.83,1432.83,1432.83,100.0
2020-11-24 11:15:00,1433.46,1434.1,1429.67,1434.1,2566.0,1433.46,1434.1,1429.67,1434.1,2566.0
2020-11-24 11:20:00,1432.63,1433.06,1431.32,1431.33,511.0,1432.63,1433.06,1431.32,1431.33,511.0
2020-11-24 11:25:00,1431.02,1432.08,1430.0,1431.76,764.0,1431.02,1432.08,1430.0,1431.76,764.0
2020-11-24 11:30:00,1429.4,1429.4,1423.9,1425.66,1050.0,1429.4,1429.4,1423.9,1425.66,1050.0
2020-11-24 11:35:00,1423.0,1423.01,1420.0,1420.01,1540.0,1423.0,1423.01,1420.0,1420.01,1540.0
2020-11-24 11:40:00,1420.9,1421.31,1413.48,1413.49,3808.0,1420.9,1421.31,1413.48,1413.49,3808.0
2020-11-24 11:45:00,1413.21,1415.01,1412.02,1412.05,2334.0,1413.21,1415.01,1412.02,1412.05,2334.0
2020-11-24 11:50:00,1412.05,1412.05,1412.05,1412.05,0.0,1412.05,1412.05,1412.05,1412.05,0.0
2020-11-24 11:55:00,1411.0,1411.01,1406.34,1406.34,1832.0,1411.0,1411.01,1406.34,1406.34,1832.0
2020-11-24 12:00:00,1408.0,1408.0,1403.0,1406.76,2330.0,1408.0,1408.0,1403.0,1406.76,2330.0
2020-11-24 12:05:00,1409.88,1410.41,1409.01,1410.4,914.0,1409.88,1410.41,1409.01,1410.4,914.0
2020-11-24 12:10:00,1410.07,1410.08,1405.04,1407.44,2050.0,1410.07,1410.08,1405.04,1407.44,2050.0
2020-11-24 12:15:00,1405.0,1408.0,1403.35,1406.0,2657.0,1405.0,1408.0,1403.35,1406.0,2657.0
2020-11-24 12:20:00,1407.0,1407.01,1404.0,1406.0,1021.0,1407.0,1407.01,1404.0,1406.0,1021.0
2020-11-24 12:25:00,1406.9,1410.0,1406.9,1410.0,1700.0,1406.9,1410.0,1406.9,1410.0,1700.0
2020-11-24 12:30:00,1412.08,1412.08,1409.95,1410.0,986.0,1412.08,1412.08,1409.95,1410.0,986.0
2020-11-24 12:35:00,1408.68,1410.0,1403.0,1404.0,1819.0,1408.68,1410.0,1403.0,1404.0,1819.0
2020-11-24 12:40:00,1405.36,1407.52,1404.02,1405.42,1000.0,1405.36,1407.52,1404.02,1405.42,1000.0
2020-11-24 12:45:00,1405.55,1405.55,1401.35,1403.59,2800.0,1405.55,1405.55,1401.35,1403.59,2800.0
2020-11-24 12:50:00,1405.0,1405.26,1403.64,1404.12,1757.0,1405.0,1405.26,1403.64,1404.12,1757.0
2020-11-24 12:55:00,1403.01,1405.75,1403.01,1404.07,1550.0,1403.01,1405.75,1403.01,1404.07,1550.0
2020-11-24 13:00:00,1403.0,1408.36,1403.0,1408.36,1997.0,1403.0,1408.36,1403.0,1408.36,1997.0
2020-11-24 13:05:00,1408.86,1412.92,1407.0,1411.69,1500.0,1408.86,1412.92,1407.0,1411.69,1500.0
2020-11-24 13:10:00,1410.24,1413.15,1410.24,1412.75,508.0,1410.24,1413.15,1410.24,1412.75,508.0
2020-11-24 13:15:00,1413.13,1413.13,1412.34,1412.34,300.0,1413.13,1413.13,1412.34,1412.34,300.0
2020-11-24 13:20:00,1411.8,1415.01,1411.8,1413.75,916.0,1411.8,1415.01,1411.8,1413.75,916.0
2020-11-24 13:25:00,1412.55,1412.55,1408.82,1411.65,900.0,1412.55,1412.55,1408.82,1411.65,900.0
2020-11-24 13:30:00,1411.46,1411.46,1409.73,1409.73,200.0,1411.46,1411.46,1409.73,1409.73,200.0
2020-11-24 13:35:00,1412.11,1412.15,1412.11,1412.15,200.0,1412.11,1412.15,1412.11,1412.15,200.0
2020-11-24 13:40:00,1413.95,1415.72,1413.01,1413.5,2100.0,1413.95,1415.72,1413.01,1413.5,2100.0
2020-11-24 13:45:00,1413.0,1413.12,1409.46,1409.46,1000.0,1413.0,1413.12,1409.46,1409.46,1000.0
2020-11-24 13:50:00,1408.14,1412.01,1407.0,1411.01,1151.0,1408.14,1412.01,1407.0,1411.01,1151.0
2020-11-24 13:55:00,1412.9,1417.65,1411.91,1417.65,2500.0,1412.9,1417.65,1411.91,1417.65,2500.0
2020-11-24 14:00:00,1418.19,1425.0,1418.12,1425.0,2639.0,1418.19,1425.0,1418.12,1425.0,2639.0
2020-11-24 14:05:00,1424.95,1425.0,1420.8,1420.8,3327.0,1424.95,1425.0,1420.8,1420.8,3327.0
2020-11-24 14:10:00,1420.96,1421.55,1420.95,1421.55,200.0,1420.96,1421.55,1420.95,1421.55,200.0
2020-11-24 14:15:00,1420.89,1422.55,1420.0,1422.0,2392.0,1420.89,1422.55,1420.0,1422.0,2392.0
2020-11-24 14:20:00,1422.56,1424.44,1422.56,1423.82,500.0,1422.56,1424.44,1422.56,1423.82,500.0
2020-11-24 14:25:00,1422.19,1422.34,1422.09,1422.09,500.0,1422.19,1422.34,1422.09,1422.09,500.0
2020-11-24 14:30:00,1421.48,1428.45,1421.47,1427.34,3742.0,1421.48,1428.45,1421.47,1427.34,3742.0
2020-11-24 14:35:00,1427.34,1427.99,1425.89,1427.89,4072.0,1427.34,1427.99,1425.89,1427.89,4072.0
2020-11-24 14:40:00,1430.57,1431.92,1429.31,1431.92,900.0,1430.57,1431.92,1429.31,1431.92,900.0
2020-11-24 14:45:00,1430.47,1434.99,1430.32,1434.99,2792.0,1430.47,1434.99,1430.32,1434.99,2792.0
2020-11-24 14:50:00,1434.09,1436.86,1434.09,1436.86,2532.0,1434.09,1436.86,1434.09,1436.86,2532.0
2020-11-24 14:55:00,1435.55,1436.24,1434.35,1436.24,450.0,1435.55,1436.24,1434.35,1436.24,450.0
2020-11-24 15:00:00,1435.66,1440.0,1435.66,1439.07,6192.0,1435.66,1440.0,1435.66,1439.07,6192.0
2020-11-24 15:05:00,1439.07,1440.66,1439.06,1440.14,1045.0,1439.07,1440.66,1439.06,1440.14,1045.0
2020-11-24 15:10:00,1440.02,1441.07,1434.6,1434.6,1950.0,1440.02,1441.07,1434.6,1434.6,1950.0
2020-11-24 15:15:00,1436.75,1436.75,1433.76,1433.76,600.0,1436.75,1436.75,1433.76,1433.76,600.0
2020-11-24 15:20:00,1430.0,1430.4,1428.25,1430.39,800.0,1430.0,1430.4,1428.25,1430.39,800.0
2020-11-24 15:25:00,1433.95,1434.48,1432.6,1433.06,600.0,1433.95,1434.48,1432.6,1433.06,600.0
2020-11-24 15:30:00,1432.69,1439.75,1431.98,1439.75,2972.0,1432.69,1439.75,1431.98,1439.75,2972.0
2020-11-24 15:35:00,1439.25,1442.29,1435.55,1435.71,5970.0,1439.25,1442.29,1435.55,1435.71,5970.0
2020-11-24 15:40:00,1432.26,1440.9,1432.26,1440.28,4832.0,1432.26,1440.9,1432.26,1440.28,4832.0
2020-11-24 15:45:00,1441.21,1441.21,1437.6,1441.0,3372.0,1441.21,1441.21,1437.6,1441.0,3372.0
2020-11-24 15:50:00,1442.36,1447.89,1442.36,1444.32,6802.0,1442.36,1447.89,1442.36,1444.32,6802.0
2020-11-24 15:55:00,1442.32,1444.25,1437.13,1437.13,10010.0,1442.32,1444.25,1437.13,1437.13,10010.0
2020-11-25 09:30:00,1447.91,1467.35,1444.99,1466.18,13630.0,1447.91,1467.35,1444.99,1466.18,13630.0
2020-11-25 09:35:00,1469.98,1473.98,1467.89,1468.19,10278.0,1469.98,1473.98,1467.89,1468.19,10278.0
2020-11-25 09:40:00,1464.58,1468.66,1461.85,1461.85,3101.0,1464.58,1468.66,1461.85,1461.85,3101.0
2020-11-25 09:45:00,1460.77,1464.91,1456.95,1463.71,3784.0,1460.77,1464.91,1456.95,1463.71,3784.0
2020-11-25 09:50:00,1463.71,1465.38,1461.34,1465.25,2954.0,1463.71,1465.38,1461.34,1465.25,2954.0
2020-11-25 09:55:00,1465.54,1473.0,1464.99,1473.0,3301.0,1465.54,1473.0,1464.99,1473.0,3301.0
2020-11-25 10:00:00,1472.37,1476.72,1471.84,1473.23,4990.0,1472.37,1476.72,1471.84,1473.23,4990.0
2020-11-25 10:05:00,1474.58,1474.7,1470.52,1473.46,2219.0,1474.58,1474.7,1470.52,1473.46,2219.0
2020-11-25 10:10:00,1474.0,1476.45,1471.5,1474.02,2130.0,1474.0,1476.45,1471.5,1474.02,2130.0
2020-11-25 10:15:00,1476.06,1479.1,1474.0,1476.45,4600.0,1476.06,1479.1,1474.0,1476.45,4600.0
2020-11-25 10:20:00,1476.45,1478.87,1474.11,1476.83,8791.0,1476.45,1478.87,1474.11,1476.83,8791.0
2020-11-25 10:25:00,1477.64,1482.27,1475.62,1477.5,3708.0,1477.64,1482.27,1475.62,1477.5,3708.0
2020-11-25 10:30:00,1477.03,1479.99,1475.24,1476.81,1500.0,1477.03,1479.99,1475.24,1476.81,1500.0
2020-11-25 10:35:00,1477.37,1477.89,1475.04,1475.04,1700.0,1477.37,1477.89,1475.04,1475.04,1700.0
2020-11-25 10:40:00,1476.98,1476.98,1475.01,1475.06,1500.0,1476.98,1476.98,1475.01,1475.06,1500.0
2020-11-25 10:45:00,1476.51,1477.86,1467.27,1470.07,11691.0,1476.51,1477.86,1467.27,1470.07,11691.0
2020-11-25 10:50:00,1470.08,1471.97,1468.06,1470.51,2872.0,1470.08,1471.97,1468.06,1470.51,2872.0
2020-11-25 10:55:00,1470.5,1471.92,1463.16,1466.7,15303.0,1470.5,1471.92,1463.16,1466.7,15303.0
2020-11-25 11:00:00,1466.85,1474.42,1466.85,1473.56,1200.0,1466.85,1474.42,1466.85,1473.56,1200.0
2020-11-25 11:05:00,1473.63,1475.4,1470.61,1475.39,2000.0,1473.63,1475.4,1470.61,1475.39,2000.0
2020-11-25 11:10:00,1475.25,1478.34,1469.92,1478.34,12591.0,1475.25,1478.34,1469.92,1478.34,12591.0
2020-11-25 11:15:00,1474.9,1479.35,1473.65,1474.25,2973.0,1474.9,1479.35,1473.65,1474.25,2973.0
2020-11-25 11:20:00,1473.3,1483.76,1473.29,1479.81,4644.0,1473.3,1483.76,1473.29,1479.81,4644.0
2020-11-25 11:25:00,1479.77,1480.0,1476.9,1477.97,2413.0,1479.77,1480.0,1476.9,1477.97,2413.0
2020-11-25 11:30:00,1479.13,1480.0,1473.26,1478.0,3726.0,1479.13,1480.0,1473.26,1478.0,3726.0
2020-11-25 11:35:00,1479.24,1480.02,1470.79,1473.35,1855.0,1479.24,1480.02,1470.79,1473.35,1855.0
2020-11-25 11:40:00,1475.94,1476.55,1470.29,1474.82,1697.0,1475.94,1476.55,1470.29,1474.82,1697.0
2020-11-25 11:45:00,1477.27,1480.38,1475.13,1476.83,1550.0,1477.27,1480.38,1475.13,1476.83,1550.0
2020-11-25 11:50:00,1476.67,1476.67,1473.17,1473.18,1600.0,1476.67,1476.67,1473.17,1473.18,1600.0
2020-11-25 11:55:00,1472.97,1473.65,1470.52,1472.88,2000.0,1472.97,1473.65,1470.52,1472.88,2000.0
2020-11-25 12:00:00,1473.64,1473.64,1468.41,1470.56,2700.0,1473.64,1473.64,1468.41,1470.56,2700.0
2020-11-25 12:05:00,1471.68,1472.96,1471.68,1472.96,400.0,1471.68,1472.96,1471.68,1472.96,400.0
2020-11-25 12:10:00,1471.41,1475.01,1471.41,1475.0,700.0,1471.41,1475.01,1471.41,1475.0,700.0
2020-11-25 12:15:00,1476.09,1478.14,1475.99,1476.0,2521.0,1476.09,1478.14,1475.99,1476.0,2521.0
2020-11-25 12:20:00,1477.66,1482.04,1476.4,1476.4,1757.0,1477.66,1482.04,1476.4,1476.4,1757.0
2020-11-25 12:25:00,1474.84,1474.86,1471.72,1473.74,2700.0,1474.84,1474.86,1471.72,1473.74,2700.0
2020-11-25 12:30:00,1474.75,1474.76,1473.49,1473.5,200.0,1474.75,1474.76,1473.49,1473.5,200.0
2020-11-25 12:35:00,1472.43,1475.6,1472.43,1472.44,300.0,1472.43,1475.6,1472.43,1472.44,300.0
2020-11-25 12:40:00,1473.89,1473.89,1473.85,1473.85,200.0,1473.89,1473.89,1473.85,1473.85,200.0
2020-11-25 12:45:00,1474.59,1474.59,1473.24,1473.96,600.0,1474.59,1474.59,1473.24,1473.96,600.0
2020-11-25 12:50:00,1475.17,1475.83,1475.04,1475.77,762.0,1475.17,1475.83,1475.04,1475.77,762.0
2020-11-25 12:55:00,1475.71,1475.71,1475.39,1475.4,200.0,1475.71,1475.71,1475.39,1475.4,200.0
2020-11-25 13:00:00,1476.6,1478.94,1476.6,1478.61,700.0,1476.6,1478.94,1476.6,1478.61,700.0
2020-11-25 13:05:00,1479.48,1479.49,1478.26,1478.27,600.0,1479.48,1479.49,1478.26,1478.27,600.0
2020-11-25 13:10:00,1478.04,1478.74,1478.04,1478.12,300.0,1478.04,1478.74,1478.04,1478.12,300.0
2020-11-25 13:15:00,1477.39,1477.39,1473.97,1476.0,500.0,1477.39,1477.39,1473.97,1476.0,500.0
2020-11-25 13:20:00,1476.9,1476.97,1474.43,1476.97,2900.0,1476.9,1476.97,1474.43,1476.97,2900.0
2020-11-25 13:25:00,1476.2,1476.2,1474.31,1474.31,700.0,1476.2,1476.2,1474.31,1474.31,700.0
2020-11-25 13:30:00,1474.26,1474.48,1472.41,1472.41,1500.0,1474.26,1474.48,1472.41,1472.41,1500.0
2020-11-25 13:35:00,1473.28,1476.0,1473.28,1476.0,500.0,1473.28,1476.0,1473.28,1476.0,500.0
2020-11-25 13:40:00,1476.44,1477.73,1476.43,1477.72,200.0,1476.44,1477.73,1476.43,1477.72,200.0
2020-11-25 13:45:00,1477.72,1477.78,1475.91,1477.78,622.0,1477.72,1477.78,1475.91,1477.78,622.0
2020-11-25 13:50:00,1478.11,1478.24,1477.27,1478.24,1800.0,1478.11,1478.24,1477.27,1478.24,1800.0
2020-11-25 13:55:00,1478.24,1478.25,1473.26,1473.32,2200.0,1478.24,1478.25,1473.26,1473.32,2200.0
2020-11-25 14:00:00,1473.31,1475.6,1473.3,1475.6,200.0,1473.31,1475.6,1473.3,1475.6,200.0
2020-11-25 14:05:00,1475.04,1475.04,1473.57,1473.98,1300.0,1475.04,1475.04,1473.57,1473.98,1300.0
2020-11-25 14:10:00,1472.01,1475.01,1469.82,1473.42,1560.0,1472.01,1475.01,1469.82,1473.42,1560.0
2020-11-25 14:15:00,1473.62,1473.82,1472.42,1472.89,700.0,1473.62,1473.82,1472.42,1472.89,700.0
2020-11-25 14:20:00,1473.47,1475.76,1473.47,1475.76,1100.0,1473.47,1475.76,1473.47,1475.76,1100.0
2020-11-25 14:25:00,1475.74,1475.82,1475.73,1475.81,300.0,1475.74,1475.82,1475.73,1475.81,300.0
2020-11-25 14:30:00,1476.37,1476.49,1476.22,1476.49,500.0,1476.37,1476.49,1476.22,1476.49,500.0
2020-11-25 14:35:00,1476.61,1478.73,1475.68,1478.73,2296.0,1476.61,1478.73,1475.68,1478.73,2296.0
2020-11-25 14:40:00,1479.77,1479.97,1479.29,1479.42,604.0,1479.77,1479.97,1479.29,1479.42,604.0
2020-11-25 14:45:00,1478.01,1479.84,1478.01,1479.84,700.0,1478.01,1479.84,1478.01,1479.84,700.0
2020-11-25 14:50:00,1480.0,1483.0,1479.99,1482.63,1500.0,1480.0,1483.0,1479.99,1482.63,1500.0
2020-11-25 14:55:00,1481.87,1483.03,1481.87,1483.03,800.0,1481.87,1483.03,1481.87,1483.03,800.0
2020-11-25 15:00:00,1484.23,1484.23,1481.53,1481.79,2243.0,1484.23,1484.23,1481.53,1481.79,2243.0
2020-11-25 15:05:00,1481.79,1483.56,1480.99,1481.55,1139.0,1481.79,1483.56,1480.99,1481.55,1139.0
2020-11-25 15:10:00,1481.23,1482.8,1481.22,1482.59,1301.0,1481.23,1482.8,1481.22,1482.59,1301.0
2020-11-25 15:15:00,1481.73,1481.87,1479.99,1480.91,3413.0,1481.73,1481.87,1479.99,1480.91,3413.0
2020-11-25 15:20:00,1480.55,1481.38,1480.13,1481.21,1000.0,1480.55,1481.38,1480.13,1481.21,1000.0
2020-11-25 15:25:00,1481.37,1482.42,1480.15,1481.3,1700.0,1481.37,1482.42,1480.15,1481.3,1700.0
2020-11-25 15:30:00,1481.32,1483.61,1481.29,1483.61,2400.0,1481.32,1483.61,1481.29,1483.61,2400.0
2020-11-25 15:35:00,1482.81,1483.16,1479.52,1479.53,1818.0,1482.81,1483.16,1479.52,1479.53,1818.0
2020-11-25 15:40:00,1479.5,1481.03,1479.03,1480.54,4697.0,1479.5,1481.03,1479.03,1480.54,4697.0
2020-11-25 15:45:00,1480.52,1481.17,1478.61,1479.76,4042.0,1480.52,1481.17,1478.61,1479.76,4042.0
2020-11-25 15:50:00,1480.35,1483.74,1480.35,1482.4,2277.0,1480.35,1483.74,1480.35,1482.4,2277.0
2020-11-25 15:55:00,1482.4,1482.4,1479.29,1479.3,7838.0,1482.4,1482.4,1479.29,1479.3,7838.0
2020-11-27 09:30:00,1489.57,1489.58,1478.14,1483.97,24914.0,1489.57,1489.58,1478.14,1483.97,24914.0
2020-11-27 09:35:00,1481.57,1481.57,1470.0,1470.0,2708.0,1481.57,1481.57,1470.0,1470.0,2708.0
2020-11-27 09:40:00,1468.48,1472.13,1463.27,1470.6,5630.0,1468.48,1472.13,1463.27,1470.6,5630.0
2020-11-27 09:45:00,1471.44,1480.94,1471.04,1480.3,2800.0,1471.44,1480.94,1471.04,1480.3,2800.0
2020-11-27 09:50:00,1477.0,1478.52,1472.54,1475.99,1779.0,1477.0,1478.52,1472.54,1475.99,1779.0
2020-11-27 09:55:00,1476.29,1481.0,1476.29,1479.27,1700.0,1476.29,1481.0,1476.29,1479.27,1700.0
2020-11-27 10:00:00,1480.87,1481.37,1468.7,1469.12,5043.0,1480.87,1481.37,1468.7,1469.12,5043.0
2020-11-27 10:05:00,1475.25,1481.21,1474.79,1481.2,1942.0,1475.25,1481.21,1474.79,1481.2,1942.0
2020-11-27 10:10:00,1481.0,1483.45,1480.39,1483.44,11533.0,1481.0,1483.45,1480.39,1483.44,11533.0
2020-11-27 10:15:00,1480.76,1489.82,1480.75,1488.87,9641.0,1480.76,1489.82,1480.75,1488.87,9641.0
2020-11-27 10:20:00,1489.9,1496.17,1489.9,1496.17,3509.0,1489.9,1496.17,1489.9,1496.17,3509.0
2020-11-27 10:25:00,1496.94,1497.72,1495.57,1496.04,1665.0,1496.94,1497.72,1495.57,1496.04,1665.0
2020-11-27 10:30:00,1496.2,1498.44,1496.0,1497.11,1010.0,1496.2,1498.44,1496.0,1497.11,1010.0
2020-11-27 10:35:00,1497.02,1497.99,1497.02,1497.54,1000.0,1497.02,1497.99,1497.02,1497.54,1000.0
2020-11-27 10:40:00,1499.0,1499.92,1498.29,1498.75,1479.0,1499.0,1499.92,1498.29,1498.75,1479.0
2020-11-27 10:45:00,1497.99,1499.85,1494.68,1494.68,1550.0,1497.99,1499.85,1494.68,1494.68,1550.0
2020-11-27 10:50:00,1497.2,1500.0,1496.49,1498.82,1476.0,1497.2,1500.0,1496.49,1498.82,1476.0
2020-11-27 10:55:00,1500.0,1501.26,1499.92,1501.19,1919.0,1500.0,1501.26,1499.92,1501.19,1919.0
2020-11-27 11:00:00,1502.71,1505.41,1502.71,1505.41,400.0,1502.71,1505.41,1502.71,1505.41,400.0
2020-11-27 11:05:00,1507.1,1507.1,1504.89,1506.38,1362.0,1507.1,1507.1,1504.89,1506.38,1362.0
2020-11-27 11:10:00,1506.31,1507.1,1506.21,1506.21,1200.0,1506.31,1507.1,1506.21,1506.21,1200.0
2020-11-27 11:15:00,1508.0,1511.53,1499.41,1503.69,8216.0,1508.0,1511.53,1499.41,1503.69,8216.0
2020-11-27 11:20:00,1504.99,1504.99,1500.99,1501.0,425.0,1504.99,1504.99,1500.99,1501.0,425.0
2020-11-27 11:25:00,1501.23,1501.23,1496.22,1497.51,1800.0,1501.23,1501.23,1496.22,1497.51,1800.0
2020-11-27 11:30:00,1495.57,1497.99,1494.62,1497.99,1992.0,1495.57,1497.99,1494.62,1497.99,1992.0
2020-11-27 11:35:00,1499.87,1500.43,1498.47,1500.43,600.0,1499.87,1500.43,1498.47,1500.43,600.0
2020-11-27 11:40:00,1499.46,1500.22,1498.77,1498.77,1759.0,1499.46,1500.22,1498.77,1498.77,1759.0
2020-11-27 11:45:00,1499.33,1499.34,1494.47,1494.47,887.0,1499.33,1499.34,1494.47,1494.47,887.0
2020-11-27 11:50:00,1494.93,1494.93,1493.65,1493.65,400.0,1494.93,1494.93,1493.65,1493.65,400.0
2020-11-27 11:55:00,1493.63,1496.36,1492.5,1494.72,2632.0,1493.63,1496.36,1492.5,1494.72,2632.0
2020-11-27 12:00:00,1494.61,1494.62,1492.99,1492.99,400.0,1494.61,1494.62,1492.99,1492.99,400.0
2020-11-27 12:05:00,1494.34,1494.86,1494.34,1494.85,442.0,1494.34,1494.86,1494.34,1494.85,442.0
2020-11-27 12:10:00,1495.29,1495.3,1492.84,1493.85,1000.0,1495.29,1495.3,1492.84,1493.85,1000.0
2020-11-27 12:15:00,1495.06,1496.85,1495.05,1496.84,831.0,1495.06,1496.85,1495.05,1496.84,831.0
2020-11-27 12:20:00,1497.78,1497.78,1496.69,1497.09,500.0,1497.78,1497.78,1496.69,1497.09,500.0
2020-11-27 12:25:00,1500.65,1504.71,1499.43,1503.63,3144.0,1500.65,1504.71,1499.43,1503.63,3144.0
2020-11-27 12:30:00,1504.56,1510.3,1502.75,1510.3,2515.0,1504.56,1510.3,1502.75,1510.3,2515.0
2020-11-27 12:35:00,1510.28,1514.99,1510.27,1514.99,3714.0,1510.28,1514.99,1510.27,1514.99,3714.0
2020-11-27 12:40:00,1512.42,1517.9,1512.41,1513.75,3004.0,1512.42,1517.9,1512.41,1513.75,3004.0
2020-11-27 12:45:00,1515.52,1519.19,1513.75,1517.89,5140.0,1515.52,1519.19,1513.75,1517.89,5140.0
2020-11-27 12:50:00,1518.53,1518.53,1514.68,1514.68,1900.0,1518.53,1518.53,1514.68,1514.68,1900.0
2020-11-27 12:55:00,1511.89,1515.77,1509.22,1515.41,6768.0,1511.89,1515.77,1509.22,1515.41,6768.0
2020-11-30 09:30:00,1529.51,1539.49,1525.97,1538.0,7342.0,1529.51,1539.49,1525.97,1538.0,7342.0
2020-11-30 09:35:00,1539.82,1539.82,1519.76,1526.02,5055.0,1539.82,1539.82,1519.76,1526.02,5055.0
2020-11-30 09:40:00,1526.69,1534.59,1515.5,1522.81,9708.0,1526.69,1534.59,1515.5,1522.81,9708.0
2020-11-30 09:45:00,1522.16,1522.16,1505.57,1512.35,7343.0,1522.16,1522.16,1505.57,1512.35,7343.0
2020-11-30 09:50:00,1513.73,1522.26,1512.28,1522.01,2958.0,1513.73,1522.26,1512.28,1522.01,2958.0
2020-11-30 09:55:00,1522.26,1534.0,1522.25,1523.06,7271.0,1522.26,1534.0,1522.25,1523.06,7271.0
2020-11-30 10:00:00,1526.08,1530.0,1504.99,1510.12,13355.0,1526.08,1530.0,1504.99,1510.12,13355.0
2020-11-30 10:05:00,1508.15,1520.0,1506.47,1511.53,5367.0,1508.15,1520.0,1506.47,1511.53,5367.0
2020-11-30 10:10:00,1512.29,1516.11,1504.99,1512.51,9322.0,1512.29,1516.11,1504.99,1512.51,9322.0
2020-11-30 10:15:00,1510.05,1511.14,1502.18,1502.19,8950.0,1510.05,1511.14,1502.18,1502.19,8950.0
2020-11-30 10:20:00,1504.42,1507.51,1502.0,1504.56,3900.0,1504.42,1507.51,1502.0,1504.56,3900.0
2020-11-30 10:25:00,1504.05,1505.25,1500.0,1502.05,4052.0,1504.05,1505.25,1500.0,1502.05,4052.0
2020-11-30 10:30:00,1501.18,1505.0,1495.0,1502.22,2725.0,1501.18,1505.0,1495.0,1502.22,2725.0
2020-11-30 10:35:00,1502.06,1504.0,1495.49,1497.18,5405.0,1502.06,1504.0,1495.49,1497.18,5405.0
2020-11-30 10:40:00,1495.0,1495.01,1480.93,1484.77,8500.0,1495.0,1495.01,1480.93,1484.77,8500.0
2020-11-30 10:45:00,1480.0,1490.1,1475.85,1489.29,3951.0,1480.0,1490.1,1475.85,1489.29,3951.0
2020-11-30 10:50:00,1489.25,1495.74,1489.25,1493.29,4346.0,1489.25,1495.74,1489.25,1493.29,4346.0
2020-11-30 10:55:00,1492.61,1494.32,1484.99,1492.66,3700.0,1492.61,1494.32,1484.99,1492.66,3700.0
2020-11-30 11:00:00,1493.28,1499.55,1492.52,1498.23,1400.0,1493.28,1499.55,1492.52,1498.23,1400.0
2020-11-30 11:05:00,1499.09,1501.77,1495.87,1495.87,704.0,1499.09,1501.77,1495.87,1495.87,704.0
2020-11-30 11:10:00,1498.0,1506.01,1498.0,1503.86,1100.0,1498.0,1506.01,1498.0,1503.86,1100.0
2020-11-30 11:15:00,1504.06,1514.14,1502.39,1510.48,2945.0,1504.06,1514.14,1502.39,1510.48,2945.0
2020-11-30 11:20:00,1511.16,1513.49,1509.13,1513.49,1500.0,1511.16,1513.49,1509.13,1513.49,1500.0
2020-11-30 11:25:00,1513.33,1515.97,1511.8,1513.93,2644.0,1513.33,1515.97,1511.8,1513.93,2644.0
2020-11-30 11:30:00,1512.7,1512.7,1504.73,1506.94,2800.0,1512.7,1512.7,1504.73,1506.94,2800.0
2020-11-30 11:35:00,1505.85,1519.46,1502.15,1519.46,1944.0,1505.85,1519.46,1502.15,1519.46,1944.0
2020-11-30 11:40:00,1515.3,1525.0,1514.1,1525.0,1005.0,1515.3,1525.0,1514.1,1525.0,1005.0
2020-11-30 11:45:00,1522.12,1528.54,1521.59,1521.59,1000.0,1522.12,1528.54,1521.59,1521.59,1000.0
2020-11-30 11:50:00,1518.83,1522.13,1518.83,1519.59,600.0,1518.83,1522.13,1518.83,1519.59,600.0
2020-11-30 11:55:00,1520.48,1524.72,1520.3,1523.0,2120.0,1520.48,1524.72,1520.3,1523.0,2120.0
2020-11-30 12:00:00,1522.99,1528.0,1522.86,1528.0,1420.0,1522.99,1528.0,1522.86,1528.0,1420.0
2020-11-30 12:05:00,1526.46,1526.82,1520.05,1520.05,3200.0,1526.46,1526.82,1520.05,1520.05,3200.0
2020-11-30 12:10:00,1517.99,1523.03,1517.99,1523.03,1226.0,1517.99,1523.03,1517.99,1523.03,1226.0
2020-11-30 12:15:00,1523.0,1523.3,1516.14,1518.93,1600.0,1523.0,1523.3,1516.14,1518.93,1600.0
2020-11-30 12:20:00,1517.94,1517.95,1516.36,1517.06,1300.0,1517.94,1517.95,1516.36,1517.06,1300.0
2020-11-30 12:25:00,1520.68,1522.49,1519.51,1521.0,800.0,1520.68,1522.49,1519.51,1521.0,800.0
2020-11-30 12:30:00,1522.6,1522.85,1519.71,1519.71,1700.0,1522.6,1522.85,1519.71,1519.71,1700.0
2020-11-30 12:35:00,1523.69,1524.82,1523.0,1524.82,600.0,1523.69,1524.82,1523.0,1524.82,600.0
2020-11-30 12:40:00,1523.51,1526.41,1523.3,1524.99,800.0,1523.51,1526.41,1523.3,1524.99,800.0
2020-11-30 12:45:00,1524.22,1524.35,1520.0,1520.0,2081.0,1524.22,1524.35,1520.0,1520.0,2081.0
2020-11-30 12:50:00,1519.35,1519.35,1511.3,1511.34,3036.0,1519.35,1519.35,1511.3,1511.34,3036.0
2020-11-30 12:55:00,1508.78,1517.04,1508.78,1512.9,1536.0,1508.78,1517.04,1508.78,1512.9,1536.0
2020-11-30 13:00:00,1514.24,1520.79,1514.23,1518.89,3508.0,1514.24,1520.79,1514.23,1518.89,3508.0
2020-11-30 13:05:00,1519.59,1524.67,1519.59,1524.65,2607.0,1519.59,1524.67,1519.59,1524.65,2607.0
2020-11-30 13:10:00,1525.56,1526.05,1524.14,1525.28,800.0,1525.56,1526.05,1524.14,1525.28,800.0
2020-11-30 13:15:00,1523.47,1524.3,1520.49,1524.3,920.0,1523.47,1524.3,1520.49,1524.3,920.0
2020-11-30 13:20:00,1525.18,1528.0,1524.94,1524.95,1300.0,1525.18,1528.0,1524.94,1524.95,1300.0
2020-11-30 13:25:00,1524.27,1533.47,1523.37,1531.37,1800.0,1524.27,1533.47,1523.37,1531.37,1800.0
2020-11-30 13:30:00,1531.57,1537.53,1531.57,1536.36,2280.0,1531.57,1537.53,1531.57,1536.36,2280.0
2020-11-30 13:35:00,1537.43,1539.37,1536.7,1537.57,3313.0,1537.43,1539.37,1536.7,1537.57,3313.0
2020-11-30 13:40:00,1538.13,1538.13,1531.57,1533.41,8000.0,1538.13,1538.13,1531.57,1533.41,8000.0
2020-11-30 13:45:00,1534.53,1536.83,1533.86,1533.86,1700.0,1534.53,1536.83,1533.86,1533.86,1700.0
2020-11-30 13:50:00,1534.22,1534.22,1530.48,1533.99,600.0,1534.22,1534.22,1530.48,1533.99,600.0
2020-11-30 13:55:00,1535.93,1538.54,1535.92,1538.54,1400.0,1535.93,1538.54,1535.92,1538.54,1400.0
2020-11-30 14:00:00,1536.64,1537.01,1534.12,1534.13,1320.0,1536.64,1537.01,1534.12,1534.13,1320.0
2020-11-30 14:05:00,1536.95,1536.96,1535.25,1535.25,600.0,1536.95,1536.96,1535.25,1535.25,600.0
2020-11-30 14:10:00,1534.41,1538.99,1534.0,1538.99,3070.0,1534.41,1538.99,1534.0,1538.99,3070.0
2020-11-30 14:15:00,1538.22,1541.94,1538.22,1541.94,500.0,1538.22,1541.94,1538.22,1541.94,500.0
2020-11-30 14:20:00,1542.14,1542.14,1536.81,1539.87,855.0,1542.14,1542.14,1536.81,1539.87,855.0
2020-11-30 14:25:00,1538.43,1540.03,1538.42,1539.83,500.0,1538.43,1540.03,1538.42,1539.83,500.0
2020-11-30 14:30:00,1540.0,1540.0,1538.45,1539.02,1250.0,1540.0,1540.0,1538.45,1539.02,1250.0
2020-11-30 14:35:00,1539.84,1541.07,1539.63,1539.63,1000.0,1539.84,1541.07,1539.63,1539.63,1000.0
2020-11-30 14:40:00,1540.93,1544.62,1540.93,1544.62,2360.0,1540.93,1544.62,1540.93,1544.62,2360.0
2020-11-30 14:45:00,1545.5,1550.69,1545.5,1550.05,2239.0,1545.5,1550.69,1545.5,1550.05,2239.0
2020-11-30 14:50:00,1550.0,1552.36,1542.51,1542.51,3036.0,1550.0,1552.36,1542.51,1542.51,3036.0
2020-11-30 14:55:00,1540.21,1547.88,1540.21,1547.88,1700.0,1540.21,1547.88,1540.21,1547.88,1700.0
2020-11-30 15:00:00,1548.07,1553.29,1547.85,1553.29,4100.0,1548.07,1553.29,1547.85,1553.29,4100.0
2020-11-30 15:05:00,1551.21,1553.32,1547.43,1547.44,1353.0,1551.21,1553.32,1547.43,1547.44,1353.0
2020-11-30 15:10:00,1548.85,1549.44,1539.54,1539.55,1800.0,1548.85,1549.44,1539.54,1539.55,1800.0
2020-11-30 15:15:00,1541.18,1547.26,1540.95,1545.77,2458.0,1541.18,1547.26,1540.95,1545.77,2458.0
2020-11-30 15:20:00,1545.39,1545.39,1538.4,1540.24,2014.0,1545.39,1545.39,1538.4,1540.24,2014.0
2020-11-30 15:25:00,1537.99,1537.99,1533.56,1536.09,1800.0,1537.99,1537.99,1533.56,1536.09,1800.0
2020-11-30 15:30:00,1536.08,1542.15,1533.56,1533.56,2588.0,1536.08,1542.15,1533.56,1533.56,2588.0
2020-11-30 15:35:00,1534.14,1537.91,1534.13,1537.25,2100.0,1534.14,1537.91,1534.13,1537.25,2100.0
2020-11-30 15:40:00,1537.18,1540.39,1537.1,1539.17,2227.0,1537.18,1540.39,1537.1,1539.17,2227.0
2020-11-30 15:45:00,1537.06,1543.87,1534.74,1540.57,2689.0,1537.06,1543.87,1534.74,1540.57,2689.0
2020-11-30 15:50:00,1539.26,1551.63,1539.25,1549.8,10738.0,1539.26,1551.63,1539.25,1549.8,10738.0
2020-11-30 15:55:00,1551.93,1558.26,1548.0,1556.36,40350.0,1551.93,1558.26,1548.0,1556.36,40350.0
2020-12-01 09:30:00,1556.04,1577.0,1540.01,1544.41,15778.0,1556.04,1577.0,1540.01,1544.41,15778.0
2020-12-01 09:35:00,1543.92,1545.49,1526.02,1527.83,6590.0,1543.92,1545.49,1526.02,1527.83,6590.0
2020-12-01 09:40:00,1527.83,1549.03,1521.6,1542.13,4600.0,1527.83,1549.03,1521.6,1542.13,4600.0
2020-12-01 09:45:00,1536.62,1538.0,1529.19,1533.34,400.0,1536.62,1538.0,1529.19,1533.34,400.0
2020-12-01 09:50:00,1539.16,1539.3,1531.13,1533.52,2417.0,1539.16,1539.3,1531.13,1533.52,2417.0
2020-12-01 09:55:00,1536.02,1544.33,1535.09,1544.33,2054.0,1536.02,1544.33,1535.09,1544.33,2054.0
2020-12-01 10:00:00,1541.33,1541.34,1536.59,1538.43,2581.0,1541.33,1541.34,1536.59,1538.43,2581.0
2020-12-01 10:05:00,1542.48,1547.98,1542.48,1547.97,900.0,1542.48,1547.98,1542.48,1547.97,900.0
2020-12-01 10:10:00,1545.78,1546.94,1539.93,1539.93,1769.0,1545.78,1546.94,1539.93,1539.93,1769.0
2020-12-01 10:15:00,1537.37,1541.74,1537.37,1541.74,700.0,1537.37,1541.74,1537.37,1541.74,700.0
2020-12-01 10:20:00,1537.0,1543.37,1536.77,1536.99,1300.0,1537.0,1543.37,1536.77,1536.99,1300.0
2020-12-01 10:25:00,1535.89,1539.7,1532.07,1539.7,1136.0,1535.89,1539.7,1532.07,1539.7,1136.0
2020-12-01 10:30:00,1534.23,1536.47,1530.0,1530.0,3932.0,1534.23,1536.47,1530.0,1530.0,3932.0
2020-12-01 10:35:00,1530.12,1530.73,1523.98,1526.67,1302.0,1530.12,1530.73,1523.98,1526.67,1302.0
2020-12-01 10:40:00,1524.84,1531.62,1522.4,1531.62,1400.0,1524.84,1531.62,1522.4,1531.62,1400.0
2020-12-01 10:45:00,1535.3,1535.31,1526.66,1531.83,616.0,1535.3,1535.31,1526.66,1531.83,616.0
2020-12-01 10:50:00,1533.39,1547.36,1533.38,1543.92,3611.0,1533.39,1547.36,1533.38,1543.92,3611.0
2020-12-01 10:55:00,1544.23,1544.23,1538.8,1540.46,2200.0,1544.23,1544.23,1538.8,1540.46,2200.0
2020-12-01 11:00:00,1541.77,1545.6,1535.53,1535.53,3000.0,1541.77,1545.6,1535.53,1535.53,3000.0
2020-12-01 11:05:00,1531.27,1531.77,1528.83,1530.0,1437.0,1531.27,1531.77,1528.83,1530.0,1437.0
2020-12-01 11:10:00,1532.56,1533.02,1531.83,1531.85,1256.0,1532.56,1533.02,1531.83,1531.85,1256.0
2020-12-01 11:15:00,1528.96,1529.76,1525.4,1526.38,2195.0,1528.96,1529.76,1525.4,1526.38,2195.0
2020-12-01 11:20:00,1528.34,1530.34,1525.16,1527.02,1213.0,1528.34,1530.34,1525.16,1527.02,1213.0
2020-12-01 11:25:00,1526.49,1528.5,1525.72,1528.5,1200.0,1526.49,1528.5,1525.72,1528.5,1200.0
2020-12-01 11:30:00,1532.42,1534.85,1527.35,1527.35,1820.0,1532.42,1534.85,1527.35,1527.35,1820.0
2020-12-01 11:35:00,1528.74,1528.74,1523.6,1523.61,1100.0,1528.74,1528.74,1523.6,1523.61,1100.0
2020-12-01 11:40:00,1524.3,1524.55,1523.16,1523.16,610.0,1524.3,1524.55,1523.16,1523.16,610.0
2020-12-01 11:45:00,1524.35,1524.92,1523.2,1524.92,850.0,1524.35,1524.92,1523.2,1524.92,850.0
2020-12-01 11:50:00,1523.55,1528.81,1523.55,1524.87,685.0,1523.55,1528.81,1523.55,1524.87,685.0
2020-12-01 11:55:00,1523.24,1524.49,1522.8,1523.68,1400.0,1523.24,1524.49,1522.8,1523.68,1400.0
2020-12-01 12:00:00,1523.98,1527.22,1523.04,1527.22,700.0,1523.98,1527.22,1523.04,1527.22,700.0
2020-12-01 12:05:00,1524.55,1526.38,1524.44,1526.38,908.0,1524.55,1526.38,1524.44,1526.38,908.0
2020-12-01 12:10:00,1526.82,1528.94,1526.22,1526.22,1203.0,1526.82,1528.94,1526.22,1526.22,1203.0
2020-12-01 12:15:00,1526.13,1527.45,1525.92,1527.44,700.0,1526.13,1527.45,1525.92,1527.44,700.0
2020-12-01 12:20:00,1527.31,1534.85,1526.58,1534.44,1800.0,1527.31,1534.85,1526.58,1534.44,1800.0
2020-12-01 12:25:00,1536.44,1536.45,1531.56,1531.57,1200.0,1536.44,1536.45,1531.56,1531.57,1200.0
2020-12-01 12:30:00,1533.05,1533.32,1531.78,1532.86,1200.0,1533.05,1533.32,1531.78,1532.86,1200.0
2020-12-01 12:35:00,1533.05,1533.06,1527.5,1530.09,1500.0,1533.05,1533.06,1527.5,1530.09,1500.0
2020-12-01 12:40:00,1530.95,1530.96,1527.5,1527.5,1700.0,1530.95,1530.96,1527.5,1527.5,1700.0
2020-12-01 12:45:00,1529.77,1534.4,1529.34,1534.39,2900.0,1529.77,1534.4,1529.34,1534.39,2900.0
2020-12-01 12:50:00,1534.55,1535.4,1529.04,1534.69,3000.0,1534.55,1535.4,1529.04,1534.69,3000.0
2020-12-01 12:55:00,1534.21,1535.16,1533.35,1533.74,800.0,1534.21,1535.16,1533.35,1533.74,800.0
2020-12-01 13:00:00,1533.61,1537.59,1532.56,1537.26,1500.0,1533.61,1537.59,1532.56,1537.26,1500.0
2020-12-01 13:05:00,1538.14,1542.63,1538.14,1542.63,4049.0,1538.14,1542.63,1538.14,1542.63,4049.0
2020-12-01 13:10:00,1542.57,1543.62,1537.53,1539.97,3800.0,1542.57,1543.62,1537.53,1539.97,3800.0
2020-12-01 13:15:00,1538.45,1541.76,1538.26,1540.62,2700.0,1538.45,1541.76,1538.26,1540.62,2700.0
2020-12-01 13:20:00,1540.0,1540.0,1535.78,1539.44,2016.0,1540.0,1540.0,1535.78,1539.44,2016.0
2020-12-01 13:25:00,1539.03,1543.44,1539.03,1543.44,500.0,1539.03,1543.44,1539.03,1543.44,500.0
2020-12-01 13:30:00,1542.09,1542.75,1533.74,1539.01,2150.0,1542.09,1542.75,1533.74,1539.01,2150.0
2020-12-01 13:35:00,1540.14,1545.5,1540.01,1545.0,4148.0,1540.14,1545.5,1540.01,1545.0,4148.0
2020-12-01 13:40:00,1542.95,1544.11,1540.99,1541.67,1502.0,1542.95,1544.11,1540.99,1541.67,1502.0
2020-12-01 13:45:00,1544.52,1547.69,1544.51,1546.97,2125.0,1544.52,1547.69,1544.51,1546.97,2125.0
2020-12-01 13:50:00,1546.82,1548.68,1544.36,1547.5,6000.0,1546.82,1548.68,1544.36,1547.5,6000.0
2020-12-01 13:55:00,1545.88,1545.88,1540.95,1541.63,1600.0,1545.88,1545.88,1540.95,1541.63,1600.0
2020-12-01 14:00:00,1540.36,1541.5,1535.05,1539.63,2108.0,1540.36,1541.5,1535.05,1539.63,2108.0
2020-12-01 14:05:00,1543.11,1544.19,1541.4,1543.09,2215.0,1543.11,1544.19,1541.4,1543.09,2215.0
2020-12-01 14:10:00,1544.03,1544.3,1542.09,1542.9,1829.0,1544.03,1544.3,1542.09,1542.9,1829.0
2020-12-01 14:15:00,1542.4,1544.96,1541.92,1543.68,1300.0,1542.4,1544.96,1541.92,1543.68,1300.0
2020-12-01 14:20:00,1543.65,1543.65,1538.16,1538.16,1500.0,1543.65,1543.65,1538.16,1538.16,1500.0
2020-12-01 14:25:00,1538.12,1540.3,1538.11,1540.3,300.0,1538.12,1540.3,1538.11,1540.3,300.0
2020-12-01 14:30:00,1538.79,1540.24,1537.31,1539.17,2028.0,1538.79,1540.24,1537.31,1539.17,2028.0
2020-12-01 14:35:00,1538.72,1538.72,1538.71,1538.72,100.0,1538.72,1538.72,1538.71,1538.72,100.0
2020-12-01 14:40:00,1538.67,1540.68,1538.65,1538.92,3607.0,1538.67,1540.68,1538.65,1538.92,3607.0
2020-12-01 14:45:00,1537.91,1538.1,1532.69,1532.69,1200.0,1537.91,1538.1,1532.69,1532.69,1200.0
2020-12-01 14:50:00,1533.37,1536.09,1532.43,1534.64,3206.0,1533.37,1536.09,1532.43,1534.64,3206.0
2020-12-01 14:55:00,1534.63,1535.62,1534.0,1534.54,1100.0,1534.63,1535.62,1534.0,1534.54,1100.0
2020-12-01 15:00:00,1534.77,1534.79,1532.56,1534.79,1085.0,1534.77,1534.79,1532.56,1534.79,1085.0
2020-12-01 15:05:00,1534.19,1534.19,1526.01,1529.6,1900.0,1534.19,1534.19,1526.01,1529.6,1900.0
2020-12-01 15:10:00,1531.27,1532.78,1530.33,1531.2,1107.0,1531.27,1532.78,1530.33,1531.2,1107.0
2020-12-01 15:15:00,1532.37,1532.83,1525.85,1525.85,5553.0,1532.37,1532.83,1525.85,1525.85,5553.0
2020-12-01 15:20:00,1525.44,1534.0,1525.43,1532.44,7000.0,1525.44,1534.0,1525.43,1532.44,7000.0
2020-12-01 15:25:00,1531.91,1532.86,1528.12,1529.87,3655.0,1531.91,1532.86,1528.12,1529.87,3655.0
2020-12-01 15:30:00,1529.63,1536.31,1527.95,1529.03,19503.0,1529.63,1536.31,1527.95,1529.03,19503.0
2020-12-01 15:35:00,1529.19,1529.67,1524.02,1524.35,27321.0,1529.19,1529.67,1524.02,1524.35,27321.0
2020-12-01 15:40:00,1523.02,1523.86,1516.55,1521.57,6009.0,1523.02,1523.86,1516.55,1521.57,6009.0
2020-12-01 15:45:00,1522.15,1526.0,1520.39,1524.05,7239.0,1522.15,1526.0,1520.39,1524.05,7239.0
2020-12-01 15:50:00,1523.12,1525.59,1522.1,1523.52,7995.0,1523.12,1525.59,1522.1,1523.52,7995.0
2020-12-01 15:55:00,1524.88,1524.92,1518.87,1521.66,11445.0,1524.88,1524.92,1518.87,1521.66,11445.0
2020-12-02 09:30:00,1520.01,1520.01,1489.81,1494.79,8682.0,1520.01,1520.01,1489.81,1494.79,8682.0
2020-12-02 09:35:00,1492.72,1508.8,1483.34,1508.8,10987.0,1492.72,1508.8,1483.34,1508.8,10987.0
2020-12-02 09:40:00,1508.19,1519.14,1500.2,1506.91,2832.0,1508.19,1519.14,1500.2,1506.91,2832.0
2020-12-02 09:45:00,1500.0,1503.88,1494.37,1494.47,5652.0,1500.0,1503.88,1494.37,1494.47,5652.0
2020-12-02 09:50:00,1495.9,1500.5,1494.65,1498.49,1400.0,1495.9,1500.5,1494.65,1498.49,1400.0
2020-12-02 09:55:00,1499.26,1499.26,1491.62,1492.06,5800.0,1499.26,1499.26,1491.62,1492.06,5800.0
2020-12-02 10:00:00,1492.06,1500.01,1492.02,1498.72,5425.0,1492.06,1500.01,1492.02,1498.72,5425.0
2020-12-02 10:05:00,1498.72,1499.34,1493.65,1495.58,3502.0,1498.72,1499.34,1493.65,1495.58,3502.0
2020-12-02 10:10:00,1496.24,1497.26,1495.67,1497.25,900.0,1496.24,1497.26,1495.67,1497.25,900.0
2020-12-02 10:15:00,1498.54,1500.94,1496.31,1497.84,3200.0,1498.54,1500.94,1496.31,1497.84,3200.0
2020-12-02 10:20:00,1500.0,1500.08,1497.29,1499.99,900.0,1500.0,1500.08,1497.29,1499.99,900.0
2020-12-02 10:25:00,1500.09,1503.88,1499.11,1502.09,4811.0,1500.09,1503.88,1499.11,1502.09,4811.0
2020-12-02 10:30:00,1499.99,1500.03,1499.0,1500.02,704.0,1499.99,1500.03,1499.0,1500.02,704.0
2020-12-02 10:35:00,1501.85,1503.85,1499.11,1499.11,2229.0,1501.85,1503.85,1499.11,1499.11,2229.0
2020-12-02 10:40:00,1499.91,1500.1,1495.98,1499.0,1900.0,1499.91,1500.1,1495.98,1499.0,1900.0
2020-12-02 10:45:00,1499.2,1499.84,1496.89,1496.89,705.0,1499.2,1499.84,1496.89,1496.89,705.0
2020-12-02 10:50:00,1497.53,1501.44,1496.98,1499.3,15194.0,1497.53,1501.44,1496.98,1499.3,15194.0
2020-12-02 10:55:00,1499.62,1513.35,1499.0,1513.35,13500.0,1499.62,1513.35,1499.0,1513.35,13500.0
2020-12-02 11:00:00,1514.27,1517.42,1513.3,1516.21,1105.0,1514.27,1517.42,1513.3,1516.21,1105.0
2020-12-02 11:05:00,1517.01,1519.97,1514.72,1519.24,1833.0,1517.01,1519.97,1514.72,1519.24,1833.0
2020-12-02 11:10:00,1519.91,1521.6,1517.49,1517.49,3867.0,1519.91,1521.6,1517.49,1517.49,3867.0
2020-12-02 11:15:00,1518.61,1518.62,1512.98,1512.98,1119.0,1518.61,1518.62,1512.98,1512.98,1119.0
2020-12-02 11:20:00,1518.37,1520.14,1516.99,1517.12,800.0,1518.37,1520.14,1516.99,1517.12,800.0
2020-12-02 11:25:00,1518.13,1521.46,1518.13,1519.63,4976.0,1518.13,1521.46,1518.13,1519.63,4976.0
2020-12-02 11:30:00,1519.51,1519.99,1515.37,1517.68,1122.0,1519.51,1519.99,1515.37,1517.68,1122.0
2020-12-02 11:35:00,1514.06,1517.85,1513.98,1517.78,1343.0,1514.06,1517.85,1513.98,1517.78,1343.0
2020-12-02 11:40:00,1517.94,1518.99,1516.58,1517.03,600.0,1517.94,1518.99,1516.58,1517.03,600.0
2020-12-02 11:45:00,1518.97,1518.97,1515.36,1518.84,400.0,1518.97,1518.97,1515.36,1518.84,400.0
2020-12-02 11:50:00,1516.21,1516.32,1513.68,1516.12,740.0,1516.21,1516.32,1513.68,1516.12,740.0
2020-12-02 11:55:00,1518.03,1518.03,1515.01,1515.5,1150.0,1518.03,1518.03,1515.01,1515.5,1150.0
2020-12-02 12:00:00,1516.8,1518.58,1516.07,1516.28,2700.0,1516.8,1518.58,1516.07,1516.28,2700.0
2020-12-02 12:05:00,1515.52,1518.22,1515.04,1517.48,1264.0,1515.52,1518.22,1515.04,1517.48,1264.0
2020-12-02 12:10:00,1518.0,1518.9,1516.49,1517.53,3551.0,1518.0,1518.9,1516.49,1517.53,3551.0
2020-12-02 12:15:00,1518.89,1519.58,1517.33,1517.33,9026.0,1518.89,1519.58,1517.33,1517.33,9026.0
2020-12-02 12:20:00,1514.69,1514.7,1510.51,1510.72,868.0,1514.69,1514.7,1510.51,1510.72,868.0
2020-12-02 12:25:00,1510.7,1516.8,1510.7,1511.67,2022.0,1510.7,1516.8,1510.7,1511.67,2022.0
2020-12-02 12:30:00,1513.06,1513.06,1510.16,1510.83,898.0,1513.06,1513.06,1510.16,1510.83,898.0
2020-12-02 12:35:00,1511.19,1511.19,1508.0,1508.03,1100.0,1511.19,1511.19,1508.0,1508.03,1100.0
2020-12-02 12:40:00,1509.59,1509.74,1507.93,1508.0,1200.0,1509.59,1509.74,1507.93,1508.0,1200.0
2020-12-02 12:45:00,1509.0,1509.67,1507.02,1507.79,3767.0,1509.0,1509.67,1507.02,1507.79,3767.0
2020-12-02 12:50:00,1507.11,1508.87,1504.66,1505.9,1524.0,1507.11,1508.87,1504.66,1505.9,1524.0
2020-12-02 12:55:00,1508.77,1508.84,1504.68,1506.13,1117.0,1508.77,1508.84,1504.68,1506.13,1117.0
2020-12-02 13:00:00,1506.05,1506.85,1504.72,1506.85,1100.0,1506.05,1506.85,1504.72,1506.85,1100.0
2020-12-02 13:05:00,1507.07,1513.89,1507.06,1511.51,4928.0,1507.07,1513.89,1507.06,1511.51,4928.0
2020-12-02 13:10:00,1508.44,1511.57,1508.39,1510.0,900.0,1508.44,1511.57,1508.39,1510.0,900.0
2020-12-02 13:15:00,1507.65,1515.49,1507.65,1511.26,4725.0,1507.65,1515.49,1507.65,1511.26,4725.0
2020-12-02 13:20:00,1512.0,1512.98,1511.04,1511.13,1250.0,1512.0,1512.98,1511.04,1511.13,1250.0
2020-12-02 13:25:00,1512.56,1512.95,1509.22,1512.07,3461.0,1512.56,1512.95,1509.22,1512.07,3461.0
2020-12-02 13:30:00,1512.96,1512.96,1508.89,1510.0,3204.0,1512.96,1512.96,1508.89,1510.0,3204.0
2020-12-02 13:35:00,1510.0,1511.2,1504.57,1510.86,9120.0,1510.0,1511.2,1504.57,1510.86,9120.0
2020-12-02 13:40:00,1510.0,1510.86,1508.0,1509.31,3893.0,1510.0,1510.86,1508.0,1509.31,3893.0
2020-12-02 13:45:00,1508.37,1509.88,1506.66,1509.44,1980.0,1508.37,1509.88,1506.66,1509.44,1980.0
2020-12-02 13:50:00,1508.09,1514.0,1507.92,1514.0,2600.0,1508.09,1514.0,1507.92,1514.0,2600.0
2020-12-02 13:55:00,1513.97,1514.7,1509.0,1510.98,2900.0,1513.97,1514.7,1509.0,1510.98,2900.0
2020-12-02 14:00:00,1511.0,1511.01,1508.31,1508.31,2198.0,1511.0,1511.01,1508.31,1508.31,2198.0
2020-12-02 14:05:00,1508.33,1509.96,1506.65,1508.83,1000.0,1508.33,1509.96,1506.65,1508.83,1000.0
2020-12-02 14:10:00,1509.99,1511.07,1507.54,1510.0,2400.0,1509.99,1511.07,1507.54,1510.0,2400.0
2020-12-02 14:15:00,1510.0,1511.83,1507.64,1510.0,4144.0,1510.0,1511.83,1507.64,1510.0,4144.0
2020-12-02 14:20:00,1510.31,1511.04,1508.01,1510.81,3100.0,1510.31,1511.04,1508.01,1510.81,3100.0
2020-12-02 14:25:00,1510.27,1513.02,1508.84,1513.02,2375.0,1510.27,1513.02,1508.84,1513.02,2375.0
2020-12-02 14:30:00,1512.89,1512.9,1508.85,1508.85,1100.0,1512.89,1512.9,1508.85,1508.85,1100.0
2020-12-02 14:35:00,1511.28,1511.28,1508.9,1510.51,5676.0,1511.28,1511.28,1508.9,1510.51,5676.0
2020-12-02 14:40:00,1509.04,1510.67,1509.04,1510.46,941.0,1509.04,1510.67,1509.04,1510.46,941.0
2020-12-02 14:45:00,1510.31,1512.26,1510.15,1512.0,3251.0,1510.31,1512.26,1510.15,1512.0,3251.0
2020-12-02 14:50:00,1509.65,1511.99,1508.85,1511.99,1936.0,1509.65,1511.99,1508.85,1511.99,1936.0
2020-12-02 14:55:00,1510.39,1510.99,1506.79,1510.0,4377.0,1510.39,1510.99,1506.79,1510.0,4377.0
2020-12-02 15:00:00,1510.25,1510.98,1509.65,1510.02,3202.0,1510.25,1510.98,1509.65,1510.02,3202.0
2020-12-02 15:05:00,1510.0,1510.42,1509.38,1510.0,1700.0,1510.0,1510.42,1509.38,1510.0,1700.0
2020-12-02 15:10:00,1509.54,1510.77,1509.53,1510.0,2803.0,1509.54,1510.77,1509.53,1510.0,2803.0
2020-12-02 15:15:00,1509.55,1509.55,1504.53,1506.48,1189.0,1509.55,1509.55,1504.53,1506.48,1189.0
2020-12-02 15:20:00,1508.01,1510.0,1508.01,1510.0,500.0,1508.01,1510.0,1508.01,1510.0,500.0
2020-12-02 15:25:00,1508.46,1510.0,1502.75,1504.9,7932.0,1508.46,1510.0,1502.75,1504.9,7932.0
2020-12-02 15:30:00,1503.08,1511.44,1503.0,1511.44,3300.0,1503.08,1511.44,1503.0,1511.44,3300.0
2020-12-02 15:35:00,1511.47,1511.47,1509.68,1510.34,870.0,1511.47,1511.47,1509.68,1510.34,870.0
2020-12-02 15:40:00,1509.61,1512.84,1509.61,1511.12,600.0,1509.61,1512.84,1509.61,1511.12,600.0
2020-12-02 15:45:00,1511.99,1514.0,1509.99,1512.97,1951.0,1511.99,1514.0,1509.99,1512.97,1951.0
2020-12-02 15:50:00,1514.97,1524.99,1514.06,1524.99,4444.0,1514.97,1524.99,1514.06,1524.99,4444.0
2020-12-02 15:55:00,1524.98,1525.39,1520.26,1521.87,8045.0,1524.98,1525.39,1520.26,1521.87,8045.0
2020-12-03 09:30:00,1537.3,1545.69,1533.29,1540.57,12219.0,1537.3,1545.69,1533.29,1540.57,12219.0
2020-12-03 09:35:00,1542.57,1545.0,1535.52,1535.52,5685.0,1542.57,1545.0,1535.52,1535.52,5685.0
2020-12-03 09:40:00,1535.0,1543.99,1535.0,1543.07,6231.0,1535.0,1543.99,1535.0,1543.07,6231.0
2020-12-03 09:45:00,1538.11,1541.74,1537.31,1541.3,2850.0,1538.11,1541.74,1537.31,1541.3,2850.0
2020-12-03 09:50:00,1540.73,1545.08,1540.65,1541.97,3300.0,1540.73,1545.08,1540.65,1541.97,3300.0
2020-12-03 09:55:00,1541.95,1550.0,1540.01,1550.0,2520.0,1541.95,1550.0,1540.01,1550.0,2520.0
2020-12-03 10:00:00,1549.99,1558.96,1549.99,1557.79,4207.0,1549.99,1558.96,1549.99,1557.79,4207.0
2020-12-03 10:05:00,1554.07,1562.09,1554.06,1559.42,3400.0,1554.07,1562.09,1554.06,1559.42,3400.0
2020-12-03 10:10:00,1560.98,1569.96,1560.97,1565.0,2469.0,1560.98,1569.96,1560.97,1565.0,2469.0
2020-12-03 10:15:00,1564.36,1565.34,1561.8,1563.05,2604.0,1564.36,1565.34,1561.8,1563.05,2604.0
2020-12-03 10:20:00,1562.54,1562.72,1562.54,1562.72,200.0,1562.54,1562.72,1562.54,1562.72,200.0
2020-12-03 10:25:00,1561.06,1561.19,1552.02,1553.68,2842.0,1561.06,1561.19,1552.02,1553.68,2842.0
2020-12-03 10:30:00,1556.91,1556.91,1554.46,1554.46,1662.0,1556.91,1556.91,1554.46,1554.46,1662.0
2020-12-03 10:35:00,1552.4,1552.4,1546.18,1548.93,1525.0,1552.4,1552.4,1546.18,1548.93,1525.0
2020-12-03 10:40:00,1549.31,1554.17,1548.46,1554.17,1607.0,1549.31,1554.17,1548.46,1554.17,1607.0
2020-12-03 10:45:00,1557.38,1558.79,1556.44,1556.45,500.0,1557.38,1558.79,1556.44,1556.45,500.0
2020-12-03 10:50:00,1553.0,1556.09,1551.03,1556.09,1813.0,1553.0,1556.09,1551.03,1556.09,1813.0
2020-12-03 10:55:00,1560.36,1560.36,1553.71,1556.96,959.0,1560.36,1560.36,1553.71,1556.96,959.0
2020-12-03 11:00:00,1556.3,1556.3,1552.78,1553.9,700.0,1556.3,1556.3,1552.78,1553.9,700.0
2020-12-03 11:05:00,1553.06,1553.06,1548.34,1549.91,900.0,1553.06,1553.06,1548.34,1549.91,900.0
2020-12-03 11:10:00,1547.5,1551.37,1545.58,1551.37,1304.0,1547.5,1551.37,1545.58,1551.37,1304.0
2020-12-03 11:15:00,1551.68,1552.43,1551.45,1552.43,600.0,1551.68,1552.43,1551.45,1552.43,600.0
2020-12-03 11:20:00,1553.81,1554.34,1553.43,1554.34,600.0,1553.81,1554.34,1553.43,1554.34,600.0
2020-12-03 11:25:00,1555.18,1561.58,1555.18,1558.67,1140.0,1555.18,1561.58,1555.18,1558.67,1140.0
2020-12-03 11:30:00,1558.33,1561.74,1557.58,1559.01,1100.0,1558.33,1561.74,1557.58,1559.01,1100.0
2020-12-03 11:35:00,1561.0,1561.0,1555.17,1557.99,1426.0,1561.0,1561.0,1555.17,1557.99,1426.0
2020-12-03 11:40:00,1559.22,1561.01,1552.42,1554.03,6718.0,1559.22,1561.01,1552.42,1554.03,6718.0
2020-12-03 11:45:00,1554.03,1555.58,1553.65,1554.88,1320.0,1554.03,1555.58,1553.65,1554.88,1320.0
2020-12-03 11:50:00,1555.72,1557.6,1554.45,1557.6,900.0,1555.72,1557.6,1554.45,1557.6,900.0
2020-12-03 11:55:00,1559.48,1561.83,1558.36,1561.83,910.0,1559.48,1561.83,1558.36,1561.83,910.0
2020-12-03 12:00:00,1564.47,1564.47,1563.34,1564.36,500.0,1564.47,1564.47,1563.34,1564.36,500.0
2020-12-03 12:05:00,1565.0,1565.63,1562.96,1563.52,1800.0,1565.0,1565.63,1562.96,1563.52,1800.0
2020-12-03 12:10:00,1565.17,1566.44,1563.48,1564.16,2300.0,1565.17,1566.44,1563.48,1564.16,2300.0
2020-12-03 12:15:00,1565.12,1565.13,1556.67,1556.7,3420.0,1565.12,1565.13,1556.67,1556.7,3420.0
2020-12-03 12:20:00,1556.59,1556.59,1553.66,1553.66,1200.0,1556.59,1556.59,1553.66,1553.66,1200.0
2020-12-03 12:25:00,1555.23,1557.0,1552.75,1552.75,2060.0,1555.23,1557.0,1552.75,1552.75,2060.0
2020-12-03 12:30:00,1557.05,1558.57,1557.04,1557.2,835.0,1557.05,1558.57,1557.04,1557.2,835.0
2020-12-03 12:35:00,1560.35,1560.35,1555.37,1555.37,700.0,1560.35,1560.35,1555.37,1555.37,700.0
2020-12-03 12:40:00,1553.15,1554.94,1550.72,1554.43,700.0,1553.15,1554.94,1550.72,1554.43,700.0
2020-12-03 12:45:00,1552.42,1552.42,1550.39,1551.11,700.0,1552.42,1552.42,1550.39,1551.11,700.0
2020-12-03 12:50:00,1553.6,1553.8,1551.32,1552.81,600.0,1553.6,1553.8,1551.32,1552.81,600.0
2020-12-03 12:55:00,1552.91,1554.42,1552.33,1553.0,900.0,1552.91,1554.42,1552.33,1553.0,900.0
2020-12-03 13:00:00,1550.0,1550.01,1546.56,1547.15,2600.0,1550.0,1550.01,1546.56,1547.15,2600.0
2020-12-03 13:05:00,1548.3,1549.87,1548.3,1549.23,1700.0,1548.3,1549.87,1548.3,1549.23,1700.0
2020-12-03 13:10:00,1550.89,1552.0,1547.41,1549.56,3454.0,1550.89,1552.0,1547.41,1549.56,3454.0
2020-12-03 13:15:00,1548.78,1553.73,1548.78,1552.67,1600.0,1548.78,1553.73,1548.78,1552.67,1600.0
2020-12-03 13:20:00,1553.51,1554.63,1550.93,1554.63,1700.0,1553.51,1554.63,1550.93,1554.63,1700.0
2020-12-03 13:25:00,1556.81,1556.89,1551.92,1552.93,2400.0,1556.81,1556.89,1551.92,1552.93,2400.0
2020-12-03 13:30:00,1550.36,1554.73,1547.45,1552.22,1900.0,1550.36,1554.73,1547.45,1552.22,1900.0
2020-12-03 13:35:00,1551.18,1554.84,1550.88,1552.72,2595.0,1551.18,1554.84,1550.88,1552.72,2595.0
2020-12-03 13:40:00,1554.22,1555.89,1551.35,1552.68,2647.0,1554.22,1555.89,1551.35,1552.68,2647.0
2020-12-03 13:45:00,1553.57,1556.0,1553.56,1553.61,2627.0,1553.57,1556.0,1553.56,1553.61,2627.0
2020-12-03 13:50:00,1555.65,1555.65,1551.49,1553.0,1900.0,1555.65,1555.65,1551.49,1553.0,1900.0
2020-12-03 13:55:00,1551.9,1553.32,1551.54,1551.55,1400.0,1551.9,1553.32,1551.54,1551.55,1400.0
2020-12-03 14:00:00,1552.83,1554.57,1551.96,1554.16,1000.0,1552.83,1554.57,1551.96,1554.16,1000.0
2020-12-03 14:05:00,1553.0,1555.96,1552.99,1555.96,500.0,1553.0,1555.96,1552.99,1555.96,500.0
2020-12-03 14:10:00,1553.74,1555.7,1553.74,1555.67,1562.0,1553.74,1555.7,1553.74,1555.67,1562.0
2020-12-03 14:15:00,1554.72,1556.2,1552.99,1554.45,800.0,1554.72,1556.2,1552.99,1554.45,800.0
2020-12-03 14:20:00,1554.43,1555.37,1554.35,1554.35,1215.0,1554.43,1555.37,1554.35,1554.35,1215.0
2020-12-03 14:25:00,1553.75,1557.51,1553.75,1556.94,1000.0,1553.75,1557.51,1553.75,1556.94,1000.0
2020-12-03 14:30:00,1558.35,1563.38,1558.11,1561.8,1201.0,1558.35,1563.38,1558.11,1561.8,1201.0
2020-12-03 14:35:00,1561.23,1563.91,1560.05,1562.52,2314.0,1561.23,1563.91,1560.05,1562.52,2314.0
2020-12-03 14:40:00,1562.9,1564.09,1559.11,1561.92,2700.0,1562.9,1564.09,1559.11,1561.92,2700.0
2020-12-03 14:45:00,1561.06,1562.48,1558.65,1562.39,2091.0,1561.06,1562.48,1558.65,1562.39,2091.0
2020-12-03 14:50:00,1562.41,1562.41,1558.71,1559.92,1450.0,1562.41,1562.41,1558.71,1559.92,1450.0
2020-12-03 14:55:00,1560.83,1561.86,1560.83,1561.78,1800.0,1560.83,1561.86,1560.83,1561.78,1800.0
2020-12-03 15:00:00,1560.17,1561.58,1559.5,1560.63,4016.0,1560.17,1561.58,1559.5,1560.63,4016.0
2020-12-03 15:05:00,1561.77,1561.98,1558.75,1560.99,2076.0,1561.77,1561.98,1558.75,1560.99,2076.0
2020-12-03 15:10:00,1560.59,1566.39,1560.59,1566.38,4182.0,1560.59,1566.39,1560.59,1566.38,4182.0
2020-12-03 15:15:00,1566.38,1568.99,1565.71,1568.18,6546.0,1566.38,1568.99,1565.71,1568.18,6546.0
2020-12-03 15:20:00,1568.14,1569.44,1566.01,1567.53,7750.0,1568.14,1569.44,1566.01,1567.53,7750.0
2020-12-03 15:25:00,1566.9,1567.19,1565.18,1566.1,5095.0,1566.9,1567.19,1565.18,1566.1,5095.0
2020-12-03 15:30:00,1565.82,1565.98,1561.89,1561.89,4162.0,1565.82,1565.98,1561.89,1561.89,4162.0
2020-12-03 15:35:00,1561.5,1567.53,1560.0,1567.53,10061.0,1561.5,1567.53,1560.0,1567.53,10061.0
2020-12-03 15:40:00,1565.51,1565.95,1560.0,1561.92,6063.0,1565.51,1565.95,1560.0,1561.92,6063.0
2020-12-03 15:45:00,1560.18,1561.15,1556.99,1561.08,3948.0,1560.18,1561.15,1556.99,1561.08,3948.0
2020-12-03 15:50:00,1559.69,1561.12,1556.62,1557.04,3186.0,1559.69,1561.12,1556.62,1557.04,3186.0
2020-12-03 15:55:00,1560.33,1562.0,1555.67,1562.0,10602.0,1560.33,1562.0,1555.67,1562.0,10602.0
2020-12-04 09:30:00,1566.83,1566.83,1550.14,1550.26,5240.0,1566.83,1566.83,1550.14,1550.26,5240.0
2020-12-04 09:35:00,1550.14,1558.23,1545.15,1550.05,9177.0,1550.14,1558.23,1545.15,1550.05,9177.0
2020-12-04 09:40:00,1544.53,1550.2,1544.35,1545.43,1220.0,1544.53,1550.2,1544.35,1545.43,1220.0
2020-12-04 09:45:00,1548.06,1548.07,1534.62,1540.48,5093.0,1548.06,1548.07,1534.62,1540.48,5093.0
2020-12-04 09:50:00,1544.06,1544.51,1540.02,1541.6,3819.0,1544.06,1544.51,1540.02,1541.6,3819.0
2020-12-04 09:55:00,1541.72,1549.01,1537.85,1537.85,5896.0,1541.72,1549.01,1537.85,1537.85,5896.0
2020-12-04 10:00:00,1539.91,1541.5,1530.01,1534.57,3700.0,1539.91,1541.5,1530.01,1534.57,3700.0
2020-12-04 10:05:00,1534.98,1546.22,1534.98,1545.14,1100.0,1534.98,1546.22,1534.98,1545.14,1100.0
2020-12-04 10:10:00,1541.23,1545.85,1539.01,1543.42,1787.0,1541.23,1545.85,1539.01,1543.42,1787.0
2020-12-04 10:15:00,1543.59,1545.77,1537.77,1540.19,10212.0,1543.59,1545.77,1537.77,1540.19,10212.0
2020-12-04 10:20:00,1534.28,1536.83,1530.96,1531.82,6255.0,1534.28,1536.83,1530.96,1531.82,6255.0
2020-12-04 10:25:00,1533.0,1537.36,1528.99,1533.58,4295.0,1533.0,1537.36,1528.99,1533.58,4295.0
2020-12-04 10:30:00,1531.36,1541.1,1530.99,1539.21,1908.0,1531.36,1541.1,1530.99,1539.21,1908.0
2020-12-04 10:35:00,1537.31,1543.93,1537.31,1539.37,500.0,1537.31,1543.93,1537.31,1539.37,500.0
2020-12-04 10:40:00,1545.91,1545.91,1543.47,1543.52,400.0,1545.91,1545.91,1543.47,1543.52,400.0
2020-12-04 10:45:00,1540.94,1540.95,1537.35,1540.8,1100.0,1540.94,1540.95,1537.35,1540.8,1100.0
2020-12-04 10:50:00,1539.04,1539.04,1537.05,1537.55,400.0,1539.04,1539.04,1537.05,1537.55,400.0
2020-12-04 10:55:00,1536.5,1537.75,1534.64,1534.64,800.0,1536.5,1537.75,1534.64,1534.64,800.0
2020-12-04 11:00:00,1543.59,1545.8,1541.11,1545.24,2175.0,1543.59,1545.8,1541.11,1545.24,2175.0
2020-12-04 11:05:00,1543.78,1546.98,1543.43,1546.98,607.0,1543.78,1546.98,1543.43,1546.98,607.0
2020-12-04 11:10:00,1546.15,1546.16,1543.11,1543.11,334.0,1546.15,1546.16,1543.11,1543.11,334.0
2020-12-04 11:15:00,1544.82,1548.0,1544.61,1548.0,1000.0,1544.82,1548.0,1544.61,1548.0,1000.0
2020-12-04 11:20:00,1546.71,1556.42,1546.71,1554.86,2287.0,1546.71,1556.42,1546.71,1554.86,2287.0
2020-12-04 11:25:00,1556.07,1560.07,1552.35,1552.35,2612.0,1556.07,1560.07,1552.35,1552.35,2612.0
2020-12-04 11:30:00,1553.29,1554.3,1552.51,1554.29,900.0,1553.29,1554.3,1552.51,1554.29,900.0
2020-12-04 11:35:00,1556.19,1564.71,1556.18,1558.7,2200.0,1556.19,1564.71,1556.18,1558.7,2200.0
2020-12-04 11:40:00,1557.81,1557.82,1554.64,1555.0,1487.0,1557.81,1557.82,1554.64,1555.0,1487.0
2020-12-04 11:45:00,1556.0,1556.0,1554.93,1554.93,250.0,1556.0,1556.0,1554.93,1554.93,250.0
2020-12-04 11:50:00,1553.72,1556.33,1553.72,1556.33,600.0,1553.72,1556.33,1553.72,1556.33,600.0
2020-12-04 11:55:00,1556.17,1557.99,1556.17,1557.71,500.0,1556.17,1557.99,1556.17,1557.71,500.0
2020-12-04 12:00:00,1555.0,1555.01,1555.0,1555.0,100.0,1555.0,1555.01,1555.0,1555.0,100.0
2020-12-04 12:05:00,1557.05,1557.28,1556.95,1557.28,500.0,1557.05,1557.28,1556.95,1557.28,500.0
2020-12-04 12:10:00,1556.31,1556.32,1556.31,1556.31,100.0,1556.31,1556.32,1556.31,1556.31,100.0
2020-12-04 12:15:00,1558.72,1558.9,1558.25,1558.89,369.0,1558.72,1558.9,1558.25,1558.89,369.0
2020-12-04 12:20:00,1558.17,1565.28,1558.17,1565.28,1600.0,1558.17,1565.28,1558.17,1565.28,1600.0
2020-12-04 12:25:00,1565.29,1565.29,1563.9,1563.9,900.0,1565.29,1565.29,1563.9,1563.9,900.0
2020-12-04 12:30:00,1563.9,1563.9,1563.9,1563.9,0.0,1563.9,1563.9,1563.9,1563.9,0.0
2020-12-04 12:35:00,1560.95,1562.21,1560.95,1562.2,300.0,1560.95,1562.21,1560.95,1562.2,300.0
2020-12-04 12:40:00,1560.85,1562.08,1560.5,1561.54,978.0,1560.85,1562.08,1560.5,1561.54,978.0
2020-12-04 12:45:00,1561.5,1561.5,1560.48,1560.48,300.0,1561.5,1561.5,1560.48,1560.48,300.0
2020-12-04 12:50:00,1561.59,1561.59,1561.59,1561.59,100.0,1561.59,1561.59,1561.59,1561.59,100.0
2020-12-04 12:55:00,1560.0,1560.9,1560.0,1560.89,300.0,1560.0,1560.9,1560.0,1560.89,300.0
2020-12-04 13:00:00,1562.36,1562.72,1562.02,1562.02,300.0,1562.36,1562.72,1562.02,1562.02,300.0
2020-12-04 13:05:00,1563.85,1564.2,1562.49,1564.2,900.0,1563.85,1564.2,1562.49,1564.2,900.0
2020-12-04 13:10:00,1562.54,1563.35,1562.33,1562.66,1300.0,1562.54,1563.35,1562.33,1562.66,1300.0
2020-12-04 13:15:00,1563.14,1565.0,1562.83,1564.25,800.0,1563.14,1565.0,1562.83,1564.25,800.0
2020-12-04 13:20:00,1564.24,1565.95,1563.98,1565.95,400.0,1564.24,1565.95,1563.98,1565.95,400.0
2020-12-04 13:25:00,1564.24,1565.98,1562.5,1565.94,3099.0,1564.24,1565.98,1562.5,1565.94,3099.0
2020-12-04 13:30:00,1565.94,1565.94,1565.94,1565.94,0.0,1565.94,1565.94,1565.94,1565.94,0.0
2020-12-04 13:35:00,1563.88,1563.97,1563.3,1563.31,400.0,1563.88,1563.97,1563.3,1563.31,400.0
2020-12-04 13:40:00,1563.01,1563.1,1563.01,1563.09,200.0,1563.01,1563.1,1563.01,1563.09,200.0
2020-12-04 13:45:00,1562.03,1562.7,1560.03,1560.04,1000.0,1562.03,1562.7,1560.03,1560.04,1000.0
2020-12-04 13:50:00,1556.77,1556.77,1555.43,1556.51,300.0,1556.77,1556.77,1555.43,1556.51,300.0
2020-12-04 13:55:00,1556.01,1556.01,1555.71,1555.71,300.0,1556.01,1556.01,1555.71,1555.71,300.0
2020-12-04 14:00:00,1556.28,1556.98,1552.99,1553.0,1684.0,1556.28,1556.98,1552.99,1553.0,1684.0
2020-12-04 14:05:00,1552.09,1552.09,1552.09,1552.09,100.0,1552.09,1552.09,1552.09,1552.09,100.0
2020-12-04 14:10:00,1553.51,1553.7,1550.3,1550.3,675.0,1553.51,1553.7,1550.3,1550.3,675.0
2020-12-04 14:15:00,1550.9,1553.38,1550.9,1552.09,1000.0,1550.9,1553.38,1550.9,1552.09,1000.0
2020-12-04 14:20:00,1553.99,1554.98,1553.99,1554.0,1193.0,1553.99,1554.98,1553.99,1554.0,1193.0
2020-12-04 14:25:00,1554.0,1557.32,1554.0,1557.32,765.0,1554.0,1557.32,1554.0,1557.32,765.0
2020-12-04 14:30:00,1553.49,1553.49,1553.49,1553.49,100.0,1553.49,1553.49,1553.49,1553.49,100.0
2020-12-04 14:35:00,1554.0,1554.0,1552.49,1552.49,200.0,1554.0,1554.0,1552.49,1552.49,200.0
2020-12-04 14:40:00,1553.58,1557.2,1553.5,1555.51,800.0,1553.58,1557.2,1553.5,1555.51,800.0
2020-12-04 14:45:00,1555.52,1555.52,1555.51,1555.52,100.0,1555.52,1555.52,1555.51,1555.52,100.0
2020-12-04 14:50:00,1558.09,1558.9,1554.14,1558.9,513.0,1558.09,1558.9,1554.14,1558.9,513.0
2020-12-04 14:55:00,1556.27,1556.27,1547.43,1547.43,2889.0,1556.27,1556.27,1547.43,1547.43,2889.0
2020-12-04 15:00:00,1549.21,1553.31,1548.45,1553.31,648.0,1549.21,1553.31,1548.45,1553.31,648.0
2020-12-04 15:05:00,1550.24,1553.34,1550.11,1551.74,1100.0,1550.24,1553.34,1550.11,1551.74,1100.0
2020-12-04 15:10:00,1551.76,1552.95,1551.76,1552.94,200.0,1551.76,1552.95,1551.76,1552.94,200.0
2020-12-04 15:15:00,1550.3,1551.94,1550.12,1551.3,1095.0,1550.3,1551.94,1550.12,1551.3,1095.0
2020-12-04 15:20:00,1550.0,1550.91,1550.0,1550.9,200.0,1550.0,1550.91,1550.0,1550.9,200.0
2020-12-04 15:25:00,1551.9,1559.78,1551.21,1559.78,3000.0,1551.9,1559.78,1551.21,1559.78,3000.0
2020-12-04 15:30:00,1559.0,1559.01,1557.02,1557.02,400.0,1559.0,1559.01,1557.02,1557.02,400.0
2020-12-04 15:35:00,1554.49,1554.49,1551.57,1552.8,1700.0,1554.49,1554.49,1551.57,1552.8,1700.0
2020-12-04 15:40:00,1553.15,1555.93,1553.06,1555.51,700.0,1553.15,1555.93,1553.06,1555.51,700.0
2020-12-04 15:45:00,1559.25,1559.25,1555.05,1556.24,1700.0,1559.25,1559.25,1555.05,1556.24,1700.0
2020-12-04 15:50:00,1556.69,1556.7,1552.61,1555.26,4879.0,1556.69,1556.7,1552.61,1555.26,4879.0
2020-12-04 15:55:00,1556.79,1557.44,1555.01,1557.44,3097.0,1556.79,1557.44,1555.01,1557.44,3097.0
2020-12-07 09:35:00,1557.2,1572.62,1553.82,1571.25,4695.0,1557.2,1572.62,1553.82,1571.25,4695.0
2020-12-07 09:40:00,1571.25,1571.25,1571.25,1571.25,0.0,1571.25,1571.25,1571.25,1571.25,0.0
2020-12-07 09:45:00,1561.14,1561.14,1551.45,1557.21,2700.0,1561.14,1561.14,1551.45,1557.21,2700.0
2020-12-07 09:50:00,1555.01,1562.37,1552.18,1559.98,3762.0,1555.01,1562.37,1552.18,1559.98,3762.0
2020-12-07 09:55:00,1561.33,1565.03,1561.01,1564.62,3900.0,1561.33,1565.03,1561.01,1564.62,3900.0
2020-12-07 10:00:00,1563.01,1563.01,1560.06,1561.22,1301.0,1563.01,1563.01,1560.06,1561.22,1301.0
2020-12-07 10:05:00,1563.11,1564.7,1556.16,1558.51,2535.0,1563.11,1564.7,1556.16,1558.51,2535.0
2020-12-07 10:10:00,1558.96,1560.68,1553.92,1555.8,1050.0,1558.96,1560.68,1553.92,1555.8,1050.0
2020-12-07 10:15:00,1556.53,1558.82,1554.01,1558.8,3106.0,1556.53,1558.82,1554.01,1558.8,3106.0
2020-12-07 10:20:00,1559.02,1564.95,1555.0,1564.93,3078.0,1559.02,1564.95,1555.0,1564.93,3078.0
2020-12-07 10:25:00,1563.2,1563.8,1561.17,1561.47,1900.0,1563.2,1563.8,1561.17,1561.47,1900.0
2020-12-07 10:30:00,1560.91,1567.97,1560.91,1567.14,2300.0,1560.91,1567.97,1560.91,1567.14,2300.0
2020-12-07 10:35:00,1565.76,1568.65,1565.75,1567.83,1500.0,1565.76,1568.65,1565.75,1567.83,1500.0
2020-12-07 10:40:00,1565.41,1570.0,1565.02,1568.49,2099.0,1565.41,1570.0,1565.02,1568.49,2099.0
2020-12-07 10:45:00,1563.48,1566.65,1563.48,1565.93,900.0,1563.48,1566.65,1563.48,1565.93,900.0
2020-12-07 10:50:00,1563.07,1565.1,1563.06,1565.09,300.0,1563.07,1565.1,1563.06,1565.09,300.0
2020-12-07 10:55:00,1563.44,1567.01,1562.31,1564.59,1700.0,1563.44,1567.01,1562.31,1564.59,1700.0
2020-12-07 11:00:00,1566.61,1568.54,1565.79,1568.54,1050.0,1566.61,1568.54,1565.79,1568.54,1050.0
2020-12-07 11:05:00,1570.0,1574.0,1570.0,1574.0,400.0,1570.0,1574.0,1570.0,1574.0,400.0
2020-12-07 11:10:00,1573.4,1574.97,1573.35,1574.96,600.0,1573.4,1574.97,1573.35,1574.96,600.0
2020-12-07 11:15:00,1578.46,1578.86,1573.23,1573.23,700.0,1578.46,1578.86,1573.23,1573.23,700.0
2020-12-07 11:20:00,1574.47,1578.0,1569.06,1578.0,1510.0,1574.47,1578.0,1569.06,1578.0,1510.0
2020-12-07 11:25:00,1576.57,1581.9,1575.2,1578.22,2159.0,1576.57,1581.9,1575.2,1578.22,2159.0
2020-12-07 11:30:00,1581.79,1582.0,1579.8,1579.8,1991.0,1581.79,1582.0,1579.8,1579.8,1991.0
2020-12-07 11:35:00,1581.18,1584.91,1581.18,1584.05,2483.0,1581.18,1584.91,1581.18,1584.05,2483.0
2020-12-07 11:40:00,1584.59,1586.0,1583.0,1584.0,3344.0,1584.59,1586.0,1583.0,1584.0,3344.0
2020-12-07 11:45:00,1582.01,1589.11,1582.01,1586.72,1200.0,1582.01,1589.11,1582.01,1586.72,1200.0
2020-12-07 11:50:00,1586.56,1587.87,1583.14,1584.02,1748.0,1586.56,1587.87,1583.14,1584.02,1748.0
2020-12-07 11:55:00,1582.99,1585.62,1582.99,1583.75,500.0,1582.99,1585.62,1582.99,1583.75,500.0
2020-12-07 12:00:00,1582.64,1583.59,1582.64,1583.58,300.0,1582.64,1583.59,1582.64,1583.58,300.0
2020-12-07 12:05:00,1583.49,1583.99,1581.29,1583.29,1805.0,1583.49,1583.99,1581.29,1583.29,1805.0
2020-12-07 12:10:00,1583.73,1583.79,1582.01,1582.4,710.0,1583.73,1583.79,1582.01,1582.4,710.0
2020-12-07 12:15:00,1583.2,1583.2,1576.48,1580.79,1869.0,1583.2,1583.2,1576.48,1580.79,1869.0
2020-12-07 12:20:00,1583.47,1584.46,1583.03,1584.22,700.0,1583.47,1584.46,1583.03,1584.22,700.0
2020-12-07 12:25:00,1584.68,1584.88,1579.54,1580.63,2200.0,1584.68,1584.88,1579.54,1580.63,2200.0
2020-12-07 12:30:00,1580.0,1580.32,1573.68,1575.63,800.0,1580.0,1580.32,1573.68,1575.63,800.0
2020-12-07 12:35:00,1575.21,1578.25,1575.2,1578.25,900.0,1575.21,1578.25,1575.2,1578.25,900.0
2020-12-07 12:40:00,1576.93,1577.89,1575.87,1577.88,600.0,1576.93,1577.89,1575.87,1577.88,600.0
2020-12-07 12:45:00,1577.87,1579.74,1574.93,1574.93,1181.0,1577.87,1579.74,1574.93,1574.93,1181.0
2020-12-07 12:50:00,1576.7,1577.04,1576.47,1576.47,400.0,1576.7,1577.04,1576.47,1576.47,400.0
2020-12-07 12:55:00,1573.73,1575.07,1571.49,1575.07,400.0,1573.73,1575.07,1571.49,1575.07,400.0
2020-12-07 13:00:00,1575.26,1576.96,1572.99,1573.03,1410.0,1575.26,1576.96,1572.99,1573.03,1410.0
2020-12-07 13:05:00,1571.78,1573.94,1571.72,1573.93,560.0,1571.78,1573.94,1571.72,1573.93,560.0
2020-12-07 13:10:00,1571.72,1571.72,1571.33,1571.51,700.0,1571.72,1571.72,1571.33,1571.51,700.0
2020-12-07 13:15:00,1572.0,1573.92,1572.0,1573.24,600.0,1572.0,1573.92,1572.0,1573.24,600.0
2020-12-07 13:20:00,1574.0,1575.14,1570.51,1575.14,5393.0,1574.0,1575.14,1570.51,1575.14,5393.0
2020-12-07 13:25:00,1576.99,1577.04,1574.0,1574.0,1300.0,1576.99,1577.04,1574.0,1574.0,1300.0
2020-12-07 13:30:00,1573.79,1573.79,1571.53,1573.53,780.0,1573.79,1573.79,1571.53,1573.53,780.0
2020-12-07 13:35:00,1571.69,1572.02,1570.17,1570.18,300.0,1571.69,1572.02,1570.17,1570.18,300.0
2020-12-07 13:40:00,1571.84,1573.94,1571.19,1573.94,1377.0,1571.84,1573.94,1571.19,1573.94,1377.0
2020-12-07 13:45:00,1572.83,1572.87,1572.42,1572.42,400.0,1572.83,1572.87,1572.42,1572.42,400.0
2020-12-07 13:50:00,1572.52,1574.4,1572.18,1573.67,1600.0,1572.52,1574.4,1572.18,1573.67,1600.0
2020-12-07 13:55:00,1575.82,1577.14,1574.85,1577.02,1900.0,1575.82,1577.14,1574.85,1577.02,1900.0
2020-12-07 14:00:00,1575.24,1577.11,1574.0,1577.11,500.0,1575.24,1577.11,1574.0,1577.11,500.0
2020-12-07 14:05:00,1576.04,1576.04,1575.9,1575.9,200.0,1576.04,1576.04,1575.9,1575.9,200.0
2020-12-07 14:10:00,1576.74,1577.35,1576.08,1577.03,500.0,1576.74,1577.35,1576.08,1577.03,500.0
2020-12-07 14:15:00,1578.11,1582.33,1578.11,1579.93,1500.0,1578.11,1582.33,1578.11,1579.93,1500.0
2020-12-07 14:20:00,1579.69,1580.31,1577.17,1579.18,1100.0,1579.69,1580.31,1577.17,1579.18,1100.0
2020-12-07 14:25:00,1578.05,1579.5,1578.04,1579.5,800.0,1578.05,1579.5,1578.04,1579.5,800.0
2020-12-07 14:30:00,1581.5,1581.53,1579.33,1580.43,500.0,1581.5,1581.53,1579.33,1580.43,500.0
2020-12-07 14:35:00,1578.41,1580.47,1576.92,1580.46,1000.0,1578.41,1580.47,1576.92,1580.46,1000.0
2020-12-07 14:40:00,1577.29,1579.87,1577.29,1579.87,200.0,1577.29,1579.87,1577.29,1579.87,200.0
2020-12-07 14:45:00,1580.42,1580.42,1578.47,1579.95,300.0,1580.42,1580.42,1578.47,1579.95,300.0
2020-12-07 14:50:00,1578.41,1579.58,1577.38,1578.91,900.0,1578.41,1579.58,1577.38,1578.91,900.0
2020-12-07 14:55:00,1579.4,1579.65,1577.81,1577.81,1116.0,1579.4,1579.65,1577.81,1577.81,1116.0
2020-12-07 15:00:00,1577.61,1578.72,1576.4,1577.64,1000.0,1577.61,1578.72,1576.4,1577.64,1000.0
2020-12-07 15:05:00,1577.39,1579.82,1575.61,1579.81,1300.0,1577.39,1579.82,1575.61,1579.81,1300.0
2020-12-07 15:10:00,1577.86,1580.1,1577.86,1579.8,900.0,1577.86,1580.1,1577.86,1579.8,900.0
2020-12-07 15:15:00,1579.0,1581.7,1579.0,1581.65,1002.0,1579.0,1581.7,1579.0,1581.65,1002.0
2020-12-07 15:20:00,1580.0,1583.46,1580.0,1583.22,1900.0,1580.0,1583.46,1580.0,1583.22,1900.0
2020-12-07 15:25:00,1583.04,1583.49,1580.0,1580.01,1922.0,1583.04,1583.49,1580.0,1580.01,1922.0
2020-12-07 15:30:00,1579.78,1582.5,1579.77,1582.49,1800.0,1579.78,1582.5,1579.77,1582.49,1800.0
2020-12-07 15:35:00,1581.9,1582.95,1580.21,1581.08,2350.0,1581.9,1582.95,1580.21,1581.08,2350.0
2020-12-07 15:40:00,1581.1,1581.67,1579.39,1580.23,1400.0,1581.1,1581.67,1579.39,1580.23,1400.0
2020-12-07 15:45:00,1579.43,1580.51,1574.91,1575.31,3700.0,1579.43,1580.51,1574.91,1575.31,3700.0
2020-12-07 15:50:00,1573.62,1578.79,1572.99,1577.41,3172.0,1573.62,1578.79,1572.99,1577.41,3172.0
2020-12-07 15:55:00,1577.04,1578.58,1575.61,1576.02,3752.0,1577.04,1578.58,1575.61,1576.02,3752.0
2020-12-08 09:30:00,1580.0,1585.41,1576.23,1581.68,5277.0,1580.0,1585.41,1576.23,1581.68,5277.0
2020-12-08 09:35:00,1584.06,1584.06,1575.0,1578.25,4738.0,1584.06,1584.06,1575.0,1578.25,4738.0
2020-12-08 09:40:00,1579.0,1583.01,1578.78,1578.78,1500.0,1579.0,1583.01,1578.78,1578.78,1500.0
2020-12-08 09:45:00,1580.05,1587.01,1580.05,1586.74,1100.0,1580.05,1587.01,1580.05,1586.74,1100.0
2020-12-08 09:50:00,1587.78,1587.79,1583.7,1584.95,600.0,1587.78,1587.79,1583.7,1584.95,600.0
2020-12-08 09:55:00,1584.49,1597.66,1584.49,1596.83,3357.0,1584.49,1597.66,1584.49,1596.83,3357.0
2020-12-08 10:00:00,1596.16,1596.17,1590.15,1591.36,1330.0,1596.16,1596.17,1590.15,1591.36,1330.0
2020-12-08 10:05:00,1592.66,1598.02,1592.65,1597.2,2833.0,1592.66,1598.02,1592.65,1597.2,2833.0
2020-12-08 10:10:00,1598.31,1602.91,1597.98,1600.22,2620.0,1598.31,1602.91,1597.98,1600.22,2620.0
2020-12-08 10:15:00,1595.3,1597.01,1586.62,1586.63,977.0,1595.3,1597.01,1586.62,1586.63,977.0
2020-12-08 10:20:00,1586.77,1590.02,1584.08,1586.96,1742.0,1586.77,1590.02,1584.08,1586.96,1742.0
2020-12-08 10:25:00,1583.34,1586.49,1582.74,1586.48,900.0,1583.34,1586.49,1582.74,1586.48,900.0
2020-12-08 10:30:00,1589.99,1599.95,1588.07,1598.47,3180.0,1589.99,1599.95,1588.07,1598.47,3180.0
2020-12-08 10:35:00,1597.75,1602.65,1597.27,1602.54,1500.0,1597.75,1602.65,1597.27,1602.54,1500.0
2020-12-08 10:40:00,1602.3,1602.3,1595.47,1597.09,3150.0,1602.3,1602.3,1595.47,1597.09,3150.0
2020-12-08 10:45:00,1599.36,1602.46,1598.0,1602.45,4050.0,1599.36,1602.46,1598.0,1602.45,4050.0
2020-12-08 10:50:00,1602.61,1603.5,1598.51,1598.51,2500.0,1602.61,1603.5,1598.51,1598.51,2500.0
2020-12-08 10:55:00,1598.56,1603.13,1597.57,1601.86,3151.0,1598.56,1603.13,1597.57,1601.86,3151.0
2020-12-08 11:00:00,1601.62,1601.83,1601.62,1601.83,225.0,1601.62,1601.83,1601.62,1601.83,225.0
2020-12-08 11:05:00,1600.93,1601.3,1597.66,1597.66,1012.0,1600.93,1601.3,1597.66,1597.66,1012.0
2020-12-08 11:10:00,1596.63,1599.04,1596.63,1598.78,2123.0,1596.63,1599.04,1596.63,1598.78,2123.0
2020-12-08 11:15:00,1599.56,1603.61,1599.55,1600.82,2406.0,1599.56,1603.61,1599.55,1600.82,2406.0
2020-12-08 11:20:00,1600.33,1601.19,1599.85,1600.48,1275.0,1600.33,1601.19,1599.85,1600.48,1275.0
2020-12-08 11:25:00,1600.77,1601.88,1600.77,1601.82,600.0,1600.77,1601.88,1600.77,1601.82,600.0
2020-12-08 11:30:00,1604.0,1607.59,1603.77,1606.38,900.0,1604.0,1607.59,1603.77,1606.38,900.0
2020-12-08 11:35:00,1605.25,1607.55,1603.95,1606.33,1237.0,1605.25,1607.55,1603.95,1606.33,1237.0
2020-12-08 11:40:00,1605.53,1606.87,1603.6,1605.62,2100.0,1605.53,1606.87,1603.6,1605.62,2100.0
2020-12-08 11:45:00,1602.44,1602.44,1600.03,1600.04,300.0,1602.44,1602.44,1600.03,1600.04,300.0
2020-12-08 11:50:00,1601.08,1603.13,1601.04,1603.13,700.0,1601.08,1603.13,1601.04,1603.13,700.0
2020-12-08 11:55:00,1601.66,1603.29,1600.24,1602.22,900.0,1601.66,1603.29,1600.24,1602.22,900.0
2020-12-08 12:00:00,1602.51,1611.99,1602.51,1609.52,4547.0,1602.51,1611.99,1602.51,1609.52,4547.0
2020-12-08 12:05:00,1608.42,1609.7,1605.81,1608.53,3718.0,1608.42,1609.7,1605.81,1608.53,3718.0
2020-12-08 12:10:00,1607.63,1609.12,1606.65,1607.98,5740.0,1607.63,1609.12,1606.65,1607.98,5740.0
2020-12-08 12:15:00,1607.99,1608.78,1595.0,1600.27,5617.0,1607.99,1608.78,1595.0,1600.27,5617.0
2020-12-08 12:20:00,1601.08,1604.1,1600.0,1600.0,1762.0,1601.08,1604.1,1600.0,1600.0,1762.0
2020-12-08 12:25:00,1597.64,1597.64,1595.8,1595.8,1751.0,1597.64,1597.64,1595.8,1595.8,1751.0
2020-12-08 12:30:00,1596.43,1597.28,1595.43,1595.43,1000.0,1596.43,1597.28,1595.43,1595.43,1000.0
2020-12-08 12:35:00,1591.82,1598.86,1591.82,1598.35,1000.0,1591.82,1598.86,1591.82,1598.35,1000.0
2020-12-08 12:40:00,1598.88,1602.75,1598.88,1602.75,400.0,1598.88,1602.75,1598.88,1602.75,400.0
2020-12-08 12:45:00,1602.08,1602.08,1602.07,1602.08,100.0,1602.08,1602.08,1602.07,1602.08,100.0
2020-12-08 12:50:00,1602.08,1605.0,1601.31,1605.0,954.0,1602.08,1605.0,1601.31,1605.0,954.0
2020-12-08 12:55:00,1603.69,1603.83,1600.56,1602.88,1722.0,1603.69,1603.83,1600.56,1602.88,1722.0
2020-12-08 13:00:00,1602.98,1602.98,1602.98,1602.98,100.0,1602.98,1602.98,1602.98,1602.98,100.0
2020-12-08 13:05:00,1600.96,1603.01,1600.96,1603.0,735.0,1600.96,1603.01,1600.96,1603.0,735.0
2020-12-08 13:10:00,1602.69,1604.2,1602.68,1602.76,400.0,1602.69,1604.2,1602.68,1602.76,400.0
2020-12-08 13:15:00,1600.83,1603.0,1600.82,1602.25,2100.0,1600.83,1603.0,1600.82,1602.25,2100.0
2020-12-08 13:20:00,1603.19,1604.62,1602.87,1604.61,300.0,1603.19,1604.62,1602.87,1604.61,300.0
2020-12-08 13:25:00,1604.96,1607.49,1604.96,1607.48,300.0,1604.96,1607.49,1604.96,1607.48,300.0
2020-12-08 13:30:00,1607.45,1609.5,1605.83,1606.12,2149.0,1607.45,1609.5,1605.83,1606.12,2149.0
2020-12-08 13:35:00,1606.0,1610.0,1605.65,1610.0,3378.0,1606.0,1610.0,1605.65,1610.0,3378.0
2020-12-08 13:40:00,1609.53,1610.42,1608.0,1608.01,1129.0,1609.53,1610.42,1608.0,1608.01,1129.0
2020-12-08 13:45:00,1608.08,1608.76,1607.0,1608.76,1598.0,1608.08,1608.76,1607.0,1608.76,1598.0
2020-12-08 13:50:00,1610.15,1611.76,1610.15,1611.76,400.0,1610.15,1611.76,1610.15,1611.76,400.0
2020-12-08 13:55:00,1613.79,1613.79,1611.19,1612.95,950.0,1613.79,1613.79,1611.19,1612.95,950.0
2020-12-08 14:00:00,1612.12,1618.07,1612.12,1615.33,2828.0,1612.12,1618.07,1612.12,1615.33,2828.0
2020-12-08 14:05:00,1614.04,1618.01,1612.48,1616.85,1900.0,1614.04,1618.01,1612.48,1616.85,1900.0
2020-12-08 14:10:00,1616.19,1620.0,1612.51,1620.0,6305.0,1616.19,1620.0,1612.51,1620.0,6305.0
2020-12-08 14:15:00,1617.62,1626.82,1617.61,1624.11,5219.0,1617.62,1626.82,1617.61,1624.11,5219.0
2020-12-08 14:20:00,1625.31,1625.31,1620.01,1623.0,2400.0,1625.31,1625.31,1620.01,1623.0,2400.0
2020-12-08 14:25:00,1622.18,1627.98,1621.78,1627.0,3362.0,1622.18,1627.98,1621.78,1627.0,3362.0
2020-12-08 14:30:00,1627.06,1628.91,1626.0,1626.23,1539.0,1627.06,1628.91,1626.0,1626.23,1539.0
2020-12-08 14:35:00,1624.02,1624.96,1620.33,1624.95,610.0,1624.02,1624.96,1620.33,1624.95,610.0
2020-12-08 14:40:00,1624.35,1626.96,1624.35,1624.74,1115.0,1624.35,1626.96,1624.35,1624.74,1115.0
2020-12-08 14:45:00,1625.78,1627.03,1622.63,1623.05,1449.0,1625.78,1627.03,1622.63,1623.05,1449.0
2020-12-08 14:50:00,1623.04,1623.64,1617.26,1617.26,1590.0,1623.04,1623.64,1617.26,1617.26,1590.0
2020-12-08 14:55:00,1620.71,1623.35,1618.51,1618.51,1375.0,1620.71,1623.35,1618.51,1618.51,1375.0
2020-12-08 15:00:00,1620.61,1620.62,1617.49,1617.88,823.0,1620.61,1620.62,1617.49,1617.88,823.0
2020-12-08 15:05:00,1619.08,1623.88,1619.08,1622.39,1010.0,1619.08,1623.88,1619.08,1622.39,1010.0
2020-12-08 15:10:00,1621.89,1621.89,1620.45,1620.5,600.0,1621.89,1621.89,1620.45,1620.5,600.0
2020-12-08 15:15:00,1620.55,1622.0,1619.29,1619.51,4235.0,1620.55,1622.0,1619.29,1619.51,4235.0
2020-12-08 15:20:00,1618.01,1618.01,1613.07,1614.43,1500.0,1618.01,1618.01,1613.07,1614.43,1500.0
2020-12-08 15:25:00,1614.44,1616.39,1612.94,1615.37,1809.0,1614.44,1616.39,1612.94,1615.37,1809.0
2020-12-08 15:30:00,1615.0,1623.24,1615.0,1618.65,4591.0,1615.0,1623.24,1615.0,1618.65,4591.0
2020-12-08 15:35:00,1616.55,1619.5,1615.22,1617.12,2260.0,1616.55,1619.5,1615.22,1617.12,2260.0
2020-12-08 15:40:00,1615.0,1618.25,1613.31,1617.84,1600.0,1615.0,1618.25,1613.31,1617.84,1600.0
2020-12-08 15:45:00,1615.59,1618.4,1614.35,1614.35,2700.0,1615.59,1618.4,1614.35,1614.35,2700.0
2020-12-08 15:50:00,1615.54,1618.5,1613.84,1614.18,4372.0,1615.54,1618.5,1613.84,1614.18,4372.0
2020-12-08 15:55:00,1614.83,1617.22,1612.4,1615.0,8669.0,1614.83,1617.22,1612.4,1615.0,8669.0
2020-12-09 09:30:00,1619.88,1619.88,1591.79,1604.99,17296.0,1619.88,1619.88,1591.79,1604.99,17296.0
2020-12-09 09:35:00,1604.99,1606.22,1585.01,1606.21,16023.0,1604.99,1606.22,1585.01,1606.21,16023.0
2020-12-09 09:40:00,1605.67,1612.62,1600.0,1604.96,8549.0,1605.67,1612.62,1600.0,1604.96,8549.0
2020-12-09 09:45:00,1605.95,1608.7,1595.0,1595.0,12167.0,1605.95,1608.7,1595.0,1595.0,12167.0
2020-12-09 09:50:00,1598.99,1602.91,1569.57,1574.46,12992.0,1598.99,1602.91,1569.57,1574.46,12992.0
2020-12-09 09:55:00,1577.2,1583.99,1570.41,1578.5,7904.0,1577.2,1583.99,1570.41,1578.5,7904.0
2020-12-09 10:00:00,1577.29,1579.99,1570.36,1576.32,4701.0,1577.29,1579.99,1570.36,1576.32,4701.0
2020-12-09 10:05:00,1576.27,1580.0,1574.0,1578.0,3379.0,1576.27,1580.0,1574.0,1578.0,3379.0
2020-12-09 10:10:00,1575.0,1575.01,1561.04,1570.46,3479.0,1575.0,1575.01,1561.04,1570.46,3479.0
2020-12-09 10:15:00,1571.24,1576.04,1570.31,1576.04,486.0,1571.24,1576.04,1570.31,1576.04,486.0
2020-12-09 10:20:00,1579.9,1581.21,1575.07,1580.0,3738.0,1579.9,1581.21,1575.07,1580.0,3738.0
2020-12-09 10:25:00,1580.0,1580.0,1576.64,1580.0,1726.0,1580.0,1580.0,1576.64,1580.0,1726.0
2020-12-09 10:30:00,1580.0,1582.01,1571.0,1571.0,3350.0,1580.0,1582.01,1571.0,1571.0,3350.0
2020-12-09 10:35:00,1573.26,1573.26,1563.75,1563.76,3744.0,1573.26,1573.26,1563.75,1563.76,3744.0
2020-12-09 10:40:00,1563.54,1565.5,1556.99,1561.67,4470.0,1563.54,1565.5,1556.99,1561.67,4470.0
2020-12-09 10:45:00,1561.31,1561.99,1556.99,1559.19,4290.0,1561.31,1561.99,1556.99,1559.19,4290.0
2020-12-09 10:50:00,1558.13,1560.03,1543.52,1550.0,7013.0,1558.13,1560.03,1543.52,1550.0,7013.0
2020-12-09 10:55:00,1550.0,1555.4,1545.51,1550.5,3900.0,1550.0,1555.4,1545.51,1550.5,3900.0
2020-12-09 11:00:00,1552.28,1552.28,1547.24,1548.87,1271.0,1552.28,1552.28,1547.24,1548.87,1271.0
2020-12-09 11:05:00,1548.35,1553.57,1548.34,1550.49,2800.0,1548.35,1553.57,1548.34,1550.49,2800.0
2020-12-09 11:10:00,1550.5,1558.96,1549.03,1558.95,3899.0,1550.5,1558.96,1549.03,1558.95,3899.0
2020-12-09 11:15:00,1557.87,1561.0,1556.99,1560.15,2775.0,1557.87,1561.0,1556.99,1560.15,2775.0
2020-12-09 11:20:00,1560.16,1561.64,1556.11,1556.11,1730.0,1560.16,1561.64,1556.11,1556.11,1730.0
2020-12-09 11:25:00,1556.01,1557.76,1553.03,1555.08,1100.0,1556.01,1557.76,1553.03,1555.08,1100.0
2020-12-09 11:30:00,1560.01,1560.01,1555.0,1556.98,1708.0,1560.01,1560.01,1555.0,1556.98,1708.0
2020-12-09 11:35:00,1557.57,1557.58,1551.9,1554.18,1781.0,1557.57,1557.58,1551.9,1554.18,1781.0
2020-12-09 11:40:00,1555.0,1555.01,1551.92,1552.0,1282.0,1555.0,1555.01,1551.92,1552.0,1282.0
2020-12-09 11:45:00,1553.0,1557.82,1552.99,1556.28,1900.0,1553.0,1557.82,1552.99,1556.28,1900.0
2020-12-09 11:50:00,1556.89,1559.87,1556.89,1559.33,1300.0,1556.89,1559.87,1556.89,1559.33,1300.0
2020-12-09 11:55:00,1560.21,1563.01,1559.9,1562.12,2293.0,1560.21,1563.01,1559.9,1562.12,2293.0
2020-12-09 12:00:00,1561.8,1561.8,1559.32,1559.33,1999.0,1561.8,1561.8,1559.32,1559.33,1999.0
2020-12-09 12:05:00,1559.12,1559.12,1553.18,1553.18,1800.0,1559.12,1559.12,1553.18,1553.18,1800.0
2020-12-09 12:10:00,1553.65,1559.65,1553.64,1554.79,5100.0,1553.65,1559.65,1553.64,1554.79,5100.0
2020-12-09 12:15:00,1554.8,1555.55,1548.33,1548.33,5190.0,1554.8,1555.55,1548.33,1548.33,5190.0
2020-12-09 12:20:00,1550.22,1552.95,1549.74,1550.15,3536.0,1550.22,1552.95,1549.74,1550.15,3536.0
2020-12-09 12:25:00,1550.0,1553.83,1550.0,1553.38,700.0,1550.0,1553.83,1550.0,1553.38,700.0
2020-12-09 12:30:00,1552.62,1555.59,1546.16,1555.58,5598.0,1552.62,1555.59,1546.16,1555.58,5598.0
2020-12-09 12:35:00,1555.58,1557.35,1546.0,1546.0,15375.0,1555.58,1557.35,1546.0,1546.0,15375.0
2020-12-09 12:40:00,1547.09,1548.38,1544.99,1545.0,1175.0,1547.09,1548.38,1544.99,1545.0,1175.0
2020-12-09 12:45:00,1543.42,1543.42,1531.01,1539.45,3400.0,1543.42,1543.42,1531.01,1539.45,3400.0
2020-12-09 12:50:00,1538.84,1547.85,1533.33,1547.72,4262.0,1538.84,1547.85,1533.33,1547.72,4262.0
2020-12-09 12:55:00,1546.04,1548.18,1546.04,1548.18,1616.0,1546.04,1548.18,1546.04,1548.18,1616.0
2020-12-09 13:00:00,1546.5,1548.5,1541.53,1541.54,1484.0,1546.5,1548.5,1541.53,1541.54,1484.0
2020-12-09 13:05:00,1542.33,1550.34,1541.34,1550.34,2997.0,1542.33,1550.34,1541.34,1550.34,2997.0
2020-12-09 13:10:00,1549.36,1549.36,1544.72,1545.93,1700.0,1549.36,1549.36,1544.72,1545.93,1700.0
2020-12-09 13:15:00,1543.87,1547.59,1541.66,1545.75,1370.0,1543.87,1547.59,1541.66,1545.75,1370.0
2020-12-09 13:20:00,1546.31,1550.02,1546.31,1550.02,1499.0,1546.31,1550.02,1546.31,1550.02,1499.0
2020-12-09 13:25:00,1547.23,1547.23,1535.0,1535.0,797.0,1547.23,1547.23,1535.0,1535.0,797.0
2020-12-09 13:30:00,1536.36,1536.62,1530.0,1533.29,2483.0,1536.36,1536.62,1530.0,1533.29,2483.0
2020-12-09 13:35:00,1534.33,1536.49,1533.47,1534.54,600.0,1534.33,1536.49,1533.47,1534.54,600.0
2020-12-09 13:40:00,1537.09,1537.1,1525.43,1529.3,2121.0,1537.09,1537.1,1525.43,1529.3,2121.0
2020-12-09 13:45:00,1531.65,1536.24,1530.0,1536.24,1579.0,1531.65,1536.24,1530.0,1536.24,1579.0
2020-12-09 13:50:00,1535.99,1539.28,1534.43,1534.49,1000.0,1535.99,1539.28,1534.43,1534.49,1000.0
2020-12-09 13:55:00,1534.31,1534.32,1517.09,1519.35,3647.0,1534.31,1534.32,1517.09,1519.35,3647.0
2020-12-09 14:00:00,1519.46,1533.52,1519.46,1524.62,2050.0,1519.46,1533.52,1519.46,1524.62,2050.0
2020-12-09 14:05:00,1525.44,1534.5,1525.43,1533.0,2237.0,1525.44,1534.5,1525.43,1533.0,2237.0
2020-12-09 14:10:00,1530.64,1533.95,1529.97,1530.62,1562.0,1530.64,1533.95,1529.97,1530.62,1562.0
2020-12-09 14:15:00,1532.65,1532.65,1524.0,1524.01,6353.0,1532.65,1532.65,1524.0,1524.01,6353.0
2020-12-09 14:20:00,1523.03,1524.32,1520.41,1524.32,2950.0,1523.03,1524.32,1520.41,1524.32,2950.0
2020-12-09 14:25:00,1522.76,1527.22,1522.69,1527.22,1920.0,1522.76,1527.22,1522.69,1527.22,1920.0
2020-12-09 14:30:00,1527.0,1534.94,1521.57,1531.88,4350.0,1527.0,1534.94,1521.57,1531.88,4350.0
2020-12-09 14:35:00,1531.83,1531.83,1527.81,1530.67,2170.0,1531.83,1531.83,1527.81,1530.67,2170.0
2020-12-09 14:40:00,1530.02,1535.01,1528.99,1528.99,2065.0,1530.02,1535.01,1528.99,1528.99,2065.0
2020-12-09 14:45:00,1530.87,1531.22,1530.64,1530.64,600.0,1530.87,1531.22,1530.64,1530.64,600.0
2020-12-09 14:50:00,1530.51,1531.65,1526.75,1526.76,2709.0,1530.51,1531.65,1526.75,1526.76,2709.0
2020-12-09 14:55:00,1530.0,1534.0,1530.0,1532.93,1680.0,1530.0,1534.0,1530.0,1532.93,1680.0
2020-12-09 15:00:00,1530.88,1530.88,1528.99,1530.08,500.0,1530.88,1530.88,1528.99,1530.08,500.0
2020-12-09 15:05:00,1528.15,1535.01,1528.15,1532.91,4850.0,1528.15,1535.01,1528.15,1532.91,4850.0
2020-12-09 15:10:00,1532.71,1536.57,1532.12,1534.63,3151.0,1532.71,1536.57,1532.12,1534.63,3151.0
2020-12-09 15:15:00,1534.4,1534.4,1528.05,1532.3,2200.0,1534.4,1534.4,1528.05,1532.3,2200.0
2020-12-09 15:20:00,1531.68,1531.69,1527.17,1528.37,901.0,1531.68,1531.69,1527.17,1528.37,901.0
2020-12-09 15:25:00,1526.2,1526.88,1521.06,1523.52,1811.0,1526.2,1526.88,1521.06,1523.52,1811.0
2020-12-09 15:30:00,1523.42,1525.85,1522.04,1522.04,1750.0,1523.42,1525.85,1522.04,1522.04,1750.0
2020-12-09 15:35:00,1521.51,1527.3,1521.51,1526.01,2480.0,1521.51,1527.3,1521.51,1526.01,2480.0
2020-12-09 15:40:00,1526.18,1528.52,1524.86,1527.37,3138.0,1526.18,1528.52,1524.86,1527.37,3138.0
2020-12-09 15:45:00,1531.89,1534.27,1530.27,1531.38,3703.0,1531.89,1534.27,1530.27,1531.38,3703.0
2020-12-09 15:50:00,1532.0,1541.9,1525.97,1535.99,8312.0,1532.0,1541.9,1525.97,1535.99,8312.0
2020-12-09 15:55:00,1535.44,1540.18,1535.09,1537.43,14691.0,1535.44,1540.18,1535.09,1537.43,14691.0
2020-12-10 09:30:00,1531.55,1537.41,1512.6,1513.82,11198.0,1531.55,1537.41,1512.6,1513.82,11198.0
2020-12-10 09:35:00,1518.1,1540.26,1518.09,1539.65,1805.0,1518.1,1540.26,1518.09,1539.65,1805.0
2020-12-10 09:40:00,1539.64,1549.16,1538.46,1540.95,3900.0,1539.64,1549.16,1538.46,1540.95,3900.0
2020-12-10 09:45:00,1547.75,1554.75,1544.06,1549.03,2731.0,1547.75,1554.75,1544.06,1549.03,2731.0
2020-12-10 09:50:00,1550.0,1564.5,1550.0,1563.47,5862.0,1550.0,1564.5,1550.0,1563.47,5862.0
2020-12-10 09:55:00,1563.47,1566.0,1551.32,1561.81,3400.0,1563.47,1566.0,1551.32,1561.81,3400.0
2020-12-10 10:00:00,1562.32,1565.99,1556.59,1565.99,1827.0,1562.32,1565.99,1556.59,1565.99,1827.0
2020-12-10 10:05:00,1566.0,1580.0,1566.0,1574.15,7958.0,1566.0,1580.0,1566.0,1574.15,7958.0
2020-12-10 10:10:00,1566.06,1573.12,1564.0,1564.0,2494.0,1566.06,1573.12,1564.0,1564.0,2494.0
2020-12-10 10:15:00,1562.0,1575.04,1561.3,1575.04,1200.0,1562.0,1575.04,1561.3,1575.04,1200.0
2020-12-10 10:20:00,1571.99,1572.07,1571.99,1572.01,600.0,1571.99,1572.07,1571.99,1572.01,600.0
2020-12-10 10:25:00,1569.92,1577.77,1569.92,1573.97,2288.0,1569.92,1577.77,1569.92,1573.97,2288.0
2020-12-10 10:30:00,1572.18,1573.6,1569.35,1569.45,20339.0,1572.18,1573.6,1569.35,1569.45,20339.0
2020-12-10 10:35:00,1571.18,1573.25,1570.93,1573.25,500.0,1571.18,1573.25,1570.93,1573.25,500.0
2020-12-10 10:40:00,1573.94,1573.94,1571.3,1571.3,15401.0,1573.94,1573.94,1571.3,1571.3,15401.0
2020-12-10 10:45:00,1571.5,1573.5,1567.04,1573.5,981.0,1571.5,1573.5,1567.04,1573.5,981.0
2020-12-10 10:50:00,1578.25,1580.0,1577.03,1577.03,1000.0,1578.25,1580.0,1577.03,1577.03,1000.0
2020-12-10 10:55:00,1579.63,1584.81,1576.0,1584.81,3605.0,1579.63,1584.81,1576.0,1584.81,3605.0
2020-12-10 11:00:00,1584.81,1588.63,1583.0,1585.0,1500.0,1584.81,1588.63,1583.0,1585.0,1500.0
2020-12-10 11:05:00,1581.11,1584.9,1580.13,1582.31,2123.0,1581.11,1584.9,1580.13,1582.31,2123.0
2020-12-10 11:10:00,1580.15,1581.1,1580.15,1581.1,200.0,1580.15,1581.1,1580.15,1581.1,200.0
2020-12-10 11:15:00,1586.21,1590.0,1584.99,1589.93,3378.0,1586.21,1590.0,1584.99,1589.93,3378.0
2020-12-10 11:20:00,1590.15,1592.71,1589.37,1592.0,1659.0,1590.15,1592.71,1589.37,1592.0,1659.0
2020-12-10 11:25:00,1591.99,1595.76,1591.14,1593.63,1860.0,1591.99,1595.76,1591.14,1593.63,1860.0
2020-12-10 11:30:00,1592.91,1594.62,1589.46,1589.46,1200.0,1592.91,1594.62,1589.46,1589.46,1200.0
2020-12-10 11:35:00,1589.41,1595.01,1581.64,1581.65,700.0,1589.41,1595.01,1581.64,1581.65,700.0
2020-12-10 11:40:00,1581.71,1582.77,1580.14,1580.14,5620.0,1581.71,1582.77,1580.14,1580.14,5620.0
2020-12-10 11:45:00,1579.36,1582.52,1579.36,1580.86,550.0,1579.36,1582.52,1579.36,1580.86,550.0
2020-12-10 11:50:00,1579.91,1582.47,1579.47,1581.0,1390.0,1579.91,1582.47,1579.47,1581.0,1390.0
2020-12-10 11:55:00,1581.07,1581.41,1579.22,1580.89,2413.0,1581.07,1581.41,1579.22,1580.89,2413.0
2020-12-10 12:00:00,1580.25,1580.45,1576.64,1579.95,900.0,1580.25,1580.45,1576.64,1579.95,900.0
2020-12-10 12:05:00,1578.0,1578.14,1572.6,1572.97,2157.0,1578.0,1578.14,1572.6,1572.97,2157.0
2020-12-10 12:10:00,1569.93,1574.83,1569.92,1570.0,1081.0,1569.93,1574.83,1569.92,1570.0,1081.0
2020-12-10 12:15:00,1571.11,1578.58,1571.11,1578.0,1300.0,1571.11,1578.58,1571.11,1578.0,1300.0
2020-12-10 12:20:00,1577.5,1577.5,1576.6,1577.5,828.0,1577.5,1577.5,1576.6,1577.5,828.0
2020-12-10 12:25:00,1577.88,1579.01,1577.88,1579.0,625.0,1577.88,1579.01,1577.88,1579.0,625.0
2020-12-10 12:30:00,1578.07,1585.26,1578.06,1584.36,3927.0,1578.07,1585.26,1578.06,1584.36,3927.0
2020-12-10 12:35:00,1584.36,1584.36,1584.36,1584.36,0.0,1584.36,1584.36,1584.36,1584.36,0.0
2020-12-10 12:40:00,1584.76,1584.76,1582.18,1582.19,1000.0,1584.76,1584.76,1582.18,1582.19,1000.0
2020-12-10 12:45:00,1582.0,1582.0,1578.8,1578.81,500.0,1582.0,1582.0,1578.8,1578.81,500.0
2020-12-10 12:50:00,1580.09,1580.09,1570.41,1570.42,2398.0,1580.09,1580.09,1570.41,1570.42,2398.0
2020-12-10 12:55:00,1570.04,1570.04,1565.52,1568.41,1955.0,1570.04,1570.04,1565.52,1568.41,1955.0
2020-12-10 13:00:00,1569.67,1579.37,1569.67,1578.83,1256.0,1569.67,1579.37,1569.67,1578.83,1256.0
2020-12-10 13:05:00,1578.15,1578.99,1578.15,1578.99,300.0,1578.15,1578.99,1578.15,1578.99,300.0
2020-12-10 13:10:00,1575.06,1581.34,1575.05,1580.37,700.0,1575.06,1581.34,1575.05,1580.37,700.0
2020-12-10 13:15:00,1584.73,1584.73,1584.0,1584.17,400.0,1584.73,1584.73,1584.0,1584.17,400.0
2020-12-10 13:20:00,1582.87,1582.87,1582.87,1582.87,100.0,1582.87,1582.87,1582.87,1582.87,100.0
2020-12-10 13:25:00,1581.71,1581.71,1577.68,1580.0,32722.0,1581.71,1581.71,1577.68,1580.0,32722.0
2020-12-10 13:30:00,1579.83,1579.83,1576.0,1576.29,1845.0,1579.83,1579.83,1576.0,1576.29,1845.0
2020-12-10 13:35:00,1576.43,1576.44,1576.43,1576.43,100.0,1576.43,1576.44,1576.43,1576.43,100.0
2020-12-10 13:40:00,1576.43,1576.43,1576.43,1576.43,0.0,1576.43,1576.43,1576.43,1576.43,0.0
2020-12-10 13:45:00,1577.0,1577.0,1576.73,1576.78,350.0,1577.0,1577.0,1576.73,1576.78,350.0
2020-12-10 13:50:00,1574.24,1580.54,1574.23,1579.87,1841.0,1574.24,1580.54,1574.23,1579.87,1841.0
2020-12-10 13:55:00,1577.83,1579.56,1574.31,1577.11,1300.0,1577.83,1579.56,1574.31,1577.11,1300.0
2020-12-10 14:00:00,1578.0,1579.74,1578.0,1579.73,200.0,1578.0,1579.74,1578.0,1579.73,200.0
2020-12-10 14:05:00,1577.1,1578.12,1575.52,1577.1,1029.0,1577.1,1578.12,1575.52,1577.1,1029.0
2020-12-10 14:10:00,1576.11,1576.93,1576.1,1576.93,200.0,1576.11,1576.93,1576.1,1576.93,200.0
2020-12-10 14:15:00,1576.63,1577.5,1575.18,1575.73,1669.0,1576.63,1577.5,1575.18,1575.73,1669.0
2020-12-10 14:20:00,1573.43,1575.44,1572.99,1575.44,700.0,1573.43,1575.44,1572.99,1575.44,700.0
2020-12-10 14:25:00,1578.78,1578.78,1577.92,1578.0,500.0,1578.78,1578.78,1577.92,1578.0,500.0
2020-12-10 14:30:00,1577.8,1579.96,1577.79,1579.95,300.0,1577.8,1579.96,1577.79,1579.95,300.0
2020-12-10 14:35:00,1576.48,1581.92,1576.48,1581.91,300.0,1576.48,1581.92,1576.48,1581.91,300.0
2020-12-10 14:40:00,1581.01,1581.96,1578.99,1580.89,1000.0,1581.01,1581.96,1578.99,1580.89,1000.0
2020-12-10 14:45:00,1581.93,1585.09,1579.68,1580.03,1369.0,1581.93,1585.09,1579.68,1580.03,1369.0
2020-12-10 14:50:00,1579.97,1584.69,1579.73,1579.73,350.0,1579.97,1584.69,1579.73,1579.73,350.0
2020-12-10 14:55:00,1581.85,1581.85,1578.69,1578.69,963.0,1581.85,1581.85,1578.69,1578.69,963.0
2020-12-10 15:00:00,1579.45,1580.0,1579.45,1580.0,200.0,1579.45,1580.0,1579.45,1580.0,200.0
2020-12-10 15:05:00,1580.0,1584.56,1578.9,1582.36,1600.0,1580.0,1584.56,1578.9,1582.36,1600.0
2020-12-10 15:10:00,1580.51,1581.79,1580.51,1581.79,300.0,1580.51,1581.79,1580.51,1581.79,300.0
2020-12-10 15:15:00,1581.15,1589.03,1579.98,1589.03,2300.0,1581.15,1589.03,1579.98,1589.03,2300.0
2020-12-10 15:20:00,1589.16,1594.0,1586.2,1591.99,3250.0,1589.16,1594.0,1586.2,1591.99,3250.0
2020-12-10 15:25:00,1593.77,1593.98,1590.35,1591.81,500.0,1593.77,1593.98,1590.35,1591.81,500.0
2020-12-10 15:30:00,1589.43,1594.23,1589.43,1591.7,3879.0,1589.43,1594.23,1589.43,1591.7,3879.0
2020-12-10 15:35:00,1594.01,1598.0,1593.27,1597.88,6208.0,1594.01,1598.0,1593.27,1597.88,6208.0
2020-12-10 15:40:00,1598.0,1598.0,1594.15,1596.63,2015.0,1598.0,1598.0,1594.15,1596.63,2015.0
2020-12-10 15:45:00,1594.66,1595.43,1586.89,1588.43,3372.0,1594.66,1595.43,1586.89,1588.43,3372.0
2020-12-10 15:50:00,1591.66,1592.0,1587.12,1591.64,7059.0,1591.66,1592.0,1587.12,1591.64,7059.0
2020-12-10 15:55:00,1590.9,1593.29,1587.92,1587.92,7763.0,1590.9,1593.29,1587.92,1587.92,7763.0
2020-12-11 09:30:00,1596.58,1598.0,1575.51,1588.43,12090.0,1596.58,1598.0,1575.51,1588.43,12090.0
2020-12-11 09:35:00,1587.06,1591.58,1581.19,1591.57,2854.0,1587.06,1591.58,1581.19,1591.57,2854.0
2020-12-11 09:40:00,1592.69,1592.69,1581.3,1581.3,1609.0,1592.69,1592.69,1581.3,1581.3,1609.0
2020-12-11 09:45:00,1579.85,1586.41,1579.84,1584.55,886.0,1579.85,1586.41,1579.84,1584.55,886.0
2020-12-11 09:50:00,1582.49,1591.13,1579.02,1586.69,3050.0,1582.49,1591.13,1579.02,1586.69,3050.0
2020-12-11 09:55:00,1590.43,1595.7,1585.95,1595.01,2600.0,1590.43,1595.7,1585.95,1595.01,2600.0
2020-12-11 10:00:00,1595.22,1596.99,1588.88,1595.82,6142.0,1595.22,1596.99,1588.88,1595.82,6142.0
2020-12-11 10:05:00,1596.0,1599.01,1592.83,1595.5,2854.0,1596.0,1599.01,1592.83,1595.5,2854.0
2020-12-11 10:10:00,1593.38,1596.37,1593.38,1595.64,4115.0,1593.38,1596.37,1593.38,1595.64,4115.0
2020-12-11 10:15:00,1593.59,1600.92,1590.8,1590.81,5555.0,1593.59,1600.92,1590.8,1590.81,5555.0
2020-12-11 10:20:00,1590.83,1592.94,1589.97,1592.93,1214.0,1590.83,1592.94,1589.97,1592.93,1214.0
2020-12-11 10:25:00,1596.09,1598.89,1594.99,1597.65,1710.0,1596.09,1598.89,1594.99,1597.65,1710.0
2020-12-11 10:30:00,1594.79,1594.8,1590.1,1590.1,1146.0,1594.79,1594.8,1590.1,1590.1,1146.0
2020-12-11 10:35:00,1590.0,1590.32,1584.16,1585.04,3628.0,1590.0,1590.32,1584.16,1585.04,3628.0
2020-12-11 10:40:00,1586.56,1586.57,1585.6,1585.6,587.0,1586.56,1586.57,1585.6,1585.6,587.0
2020-12-11 10:45:00,1587.34,1587.35,1581.19,1582.34,1091.0,1587.34,1587.35,1581.19,1582.34,1091.0
2020-12-11 10:50:00,1584.33,1584.48,1575.01,1582.17,2400.0,1584.33,1584.48,1575.01,1582.17,2400.0
2020-12-11 10:55:00,1578.85,1581.7,1575.8,1581.7,2100.0,1578.85,1581.7,1575.8,1581.7,2100.0
2020-12-11 11:00:00,1584.79,1586.12,1581.41,1584.74,910.0,1584.79,1586.12,1581.41,1584.74,910.0
2020-12-11 11:05:00,1585.79,1589.92,1585.78,1587.73,960.0,1585.79,1589.92,1585.78,1587.73,960.0
2020-12-11 11:10:00,1585.01,1586.05,1582.23,1585.93,1049.0,1585.01,1586.05,1582.23,1585.93,1049.0
2020-12-11 11:15:00,1585.45,1585.46,1580.77,1581.53,1000.0,1585.45,1585.46,1580.77,1581.53,1000.0
2020-12-11 11:20:00,1579.61,1581.59,1577.09,1581.59,1800.0,1579.61,1581.59,1577.09,1581.59,1800.0
2020-12-11 11:25:00,1581.94,1581.94,1580.01,1580.02,608.0,1581.94,1581.94,1580.01,1580.02,608.0
2020-12-11 11:30:00,1578.91,1589.12,1578.0,1589.12,2100.0,1578.91,1589.12,1578.0,1589.12,2100.0
2020-12-11 11:35:00,1584.51,1585.89,1578.07,1580.33,2057.0,1584.51,1585.89,1578.07,1580.33,2057.0
2020-12-11 11:40:00,1580.33,1582.59,1578.17,1579.37,2268.0,1580.33,1582.59,1578.17,1579.37,2268.0
2020-12-11 11:45:00,1578.38,1585.0,1578.37,1585.0,1753.0,1578.38,1585.0,1578.37,1585.0,1753.0
2020-12-11 11:50:00,1589.59,1592.25,1589.22,1589.23,1487.0,1589.59,1592.25,1589.22,1589.23,1487.0
2020-12-11 11:55:00,1587.68,1592.79,1587.68,1590.17,500.0,1587.68,1592.79,1587.68,1590.17,500.0
2020-12-11 12:00:00,1592.0,1595.1,1590.61,1595.1,1225.0,1592.0,1595.1,1590.61,1595.1,1225.0
2020-12-11 12:05:00,1592.0,1592.0,1589.9,1589.9,300.0,1592.0,1592.0,1589.9,1589.9,300.0
2020-12-11 12:10:00,1585.21,1585.21,1582.99,1583.0,900.0,1585.21,1585.21,1582.99,1583.0,900.0
2020-12-11 12:15:00,1581.99,1581.99,1580.0,1580.0,974.0,1581.99,1581.99,1580.0,1580.0,974.0
2020-12-11 12:20:00,1578.09,1578.69,1577.15,1578.68,1034.0,1578.09,1578.69,1577.15,1578.68,1034.0
2020-12-11 12:25:00,1579.25,1583.35,1578.06,1582.69,2220.0,1579.25,1583.35,1578.06,1582.69,2220.0
2020-12-11 12:30:00,1581.0,1581.06,1575.0,1575.0,1840.0,1581.0,1581.06,1575.0,1575.0,1840.0
2020-12-11 12:35:00,1572.03,1576.79,1572.02,1576.79,300.0,1572.03,1576.79,1572.02,1576.79,300.0
2020-12-11 12:40:00,1574.19,1581.58,1574.18,1581.58,660.0,1574.19,1581.58,1574.18,1581.58,660.0
2020-12-11 12:45:00,1577.27,1579.05,1575.22,1579.05,800.0,1577.27,1579.05,1575.22,1579.05,800.0
2020-12-11 12:50:00,1579.75,1579.75,1579.75,1579.75,200.0,1579.75,1579.75,1579.75,1579.75,200.0
2020-12-11 12:55:00,1577.7,1581.72,1577.7,1579.65,505.0,1577.7,1581.72,1577.7,1579.65,505.0
2020-12-11 13:00:00,1584.19,1588.62,1584.03,1588.62,800.0,1584.19,1588.62,1584.03,1588.62,800.0
2020-12-11 13:05:00,1588.62,1588.62,1588.62,1588.62,0.0,1588.62,1588.62,1588.62,1588.62,0.0
2020-12-11 13:10:00,1586.5,1586.5,1584.3,1584.95,752.0,1586.5,1586.5,1584.3,1584.95,752.0
2020-12-11 13:15:00,1584.88,1586.35,1584.87,1585.39,600.0,1584.88,1586.35,1584.87,1585.39,600.0
2020-12-11 13:20:00,1584.98,1584.98,1583.85,1583.91,619.0,1584.98,1584.98,1583.85,1583.91,619.0
2020-12-11 13:25:00,1583.55,1587.98,1581.77,1587.98,600.0,1583.55,1587.98,1581.77,1587.98,600.0
2020-12-11 13:30:00,1586.81,1589.3,1586.8,1588.5,600.0,1586.81,1589.3,1586.8,1588.5,600.0
2020-12-11 13:35:00,1591.12,1595.98,1591.12,1593.36,1044.0,1591.12,1595.98,1591.12,1593.36,1044.0
2020-12-11 13:40:00,1593.45,1593.97,1589.7,1589.7,900.0,1593.45,1593.97,1589.7,1589.7,900.0
2020-12-11 13:45:00,1591.04,1594.71,1591.04,1594.71,200.0,1591.04,1594.71,1591.04,1594.71,200.0
2020-12-11 13:50:00,1595.89,1599.99,1593.45,1593.45,2115.0,1595.89,1599.99,1593.45,1593.45,2115.0
2020-12-11 13:55:00,1592.64,1593.88,1588.17,1588.17,300.0,1592.64,1593.88,1588.17,1588.17,300.0
2020-12-11 14:00:00,1588.28,1592.4,1586.69,1589.97,2203.0,1588.28,1592.4,1586.69,1589.97,2203.0
2020-12-11 14:05:00,1589.01,1589.59,1589.01,1589.43,400.0,1589.01,1589.59,1589.01,1589.43,400.0
2020-12-11 14:10:00,1588.51,1590.3,1587.65,1587.65,400.0,1588.51,1590.3,1587.65,1587.65,400.0
2020-12-11 14:15:00,1589.21,1593.39,1587.74,1593.38,2302.0,1589.21,1593.39,1587.74,1593.38,2302.0
2020-12-11 14:20:00,1591.78,1592.18,1591.77,1591.99,500.0,1591.78,1592.18,1591.77,1591.99,500.0
2020-12-11 14:25:00,1592.62,1593.5,1590.53,1590.54,300.0,1592.62,1593.5,1590.53,1590.54,300.0
2020-12-11 14:30:00,1591.18,1592.0,1591.18,1592.0,400.0,1591.18,1592.0,1591.18,1592.0,400.0
2020-12-11 14:35:00,1591.68,1592.37,1591.47,1591.84,500.0,1591.68,1592.37,1591.47,1591.84,500.0
2020-12-11 14:40:00,1591.04,1594.97,1590.84,1593.04,800.0,1591.04,1594.97,1590.84,1593.04,800.0
2020-12-11 14:45:00,1591.17,1593.55,1591.17,1593.55,200.0,1591.17,1593.55,1591.17,1593.55,200.0
2020-12-11 14:50:00,1593.73,1595.29,1591.55,1591.56,1800.0,1593.73,1595.29,1591.55,1591.56,1800.0
2020-12-11 14:55:00,1591.03,1593.9,1591.03,1593.47,1400.0,1591.03,1593.9,1591.03,1593.47,1400.0
2020-12-11 15:00:00,1596.7,1597.13,1593.7,1593.7,600.0,1596.7,1597.13,1593.7,1593.7,600.0
2020-12-11 15:05:00,1594.91,1597.13,1593.89,1593.89,1074.0,1594.91,1597.13,1593.89,1593.89,1074.0
2020-12-11 15:10:00,1594.43,1598.8,1593.83,1595.95,1100.0,1594.43,1598.8,1593.83,1595.95,1100.0
2020-12-11 15:15:00,1599.18,1600.0,1597.83,1597.84,1308.0,1599.18,1600.0,1597.83,1597.84,1308.0
2020-12-11 15:20:00,1598.59,1600.0,1596.9,1598.62,2600.0,1598.59,1600.0,1596.9,1598.62,2600.0
2020-12-11 15:25:00,1599.9,1601.0,1597.93,1599.78,4214.0,1599.9,1601.0,1597.93,1599.78,4214.0
2020-12-11 15:30:00,1599.78,1603.31,1599.77,1601.87,1110.0,1599.78,1603.31,1599.77,1601.87,1110.0
2020-12-11 15:35:00,1601.21,1601.98,1598.79,1600.11,1586.0,1601.21,1601.98,1598.79,1600.11,1586.0
2020-12-11 15:40:00,1600.05,1602.68,1599.12,1600.95,4884.0,1600.05,1602.68,1599.12,1600.95,4884.0
2020-12-11 15:45:00,1599.5,1599.62,1592.26,1598.93,5086.0,1599.5,1599.62,1592.26,1598.93,5086.0
2020-12-11 15:50:00,1600.49,1604.08,1597.09,1603.71,5327.0,1600.49,1604.08,1597.09,1603.71,5327.0
2020-12-11 15:55:00,1603.23,1606.62,1600.72,1606.62,15690.0,1603.23,1606.62,1600.72,1606.62,15690.0
2020-12-14 09:30:00,1612.0,1629.42,1612.0,1622.63,9387.0,1612.0,1629.42,1612.0,1622.63,9387.0
2020-12-14 09:35:00,1624.48,1640.0,1624.48,1638.61,3094.0,1624.48,1640.0,1624.48,1638.61,3094.0
2020-12-14 09:40:00,1635.87,1638.47,1624.99,1626.0,6795.0,1635.87,1638.47,1624.99,1626.0,6795.0
2020-12-14 09:45:00,1626.2,1638.47,1624.99,1625.0,5011.0,1626.2,1638.47,1624.99,1625.0,5011.0
2020-12-14 09:50:00,1624.25,1626.12,1616.99,1626.12,2727.0,1624.25,1626.12,1616.99,1626.12,2727.0
2020-12-14 09:55:00,1624.89,1630.49,1624.89,1630.49,750.0,1624.89,1630.49,1624.89,1630.49,750.0
2020-12-14 10:00:00,1629.89,1630.66,1623.47,1623.47,700.0,1629.89,1630.66,1623.47,1623.47,700.0
2020-12-14 10:05:00,1626.37,1630.37,1626.36,1630.37,400.0,1626.37,1630.37,1626.36,1630.37,400.0
2020-12-14 10:10:00,1628.82,1638.0,1628.28,1638.0,1943.0,1628.82,1638.0,1628.28,1638.0,1943.0
2020-12-14 10:15:00,1635.13,1638.0,1632.51,1632.51,1320.0,1635.13,1638.0,1632.51,1632.51,1320.0
2020-12-14 10:20:00,1630.38,1636.71,1630.38,1636.7,4278.0,1630.38,1636.71,1630.38,1636.7,4278.0
2020-12-14 10:25:00,1634.13,1635.21,1631.38,1633.13,910.0,1634.13,1635.21,1631.38,1633.13,910.0
2020-12-14 10:30:00,1635.0,1635.0,1627.0,1627.0,4402.0,1635.0,1635.0,1627.0,1627.0,4402.0
2020-12-14 10:35:00,1624.37,1628.58,1624.25,1626.77,3200.0,1624.37,1628.58,1624.25,1626.77,3200.0
2020-12-14 10:40:00,1625.08,1625.09,1623.02,1623.99,1230.0,1625.08,1625.09,1623.02,1623.99,1230.0
2020-12-14 10:45:00,1628.51,1628.51,1623.03,1623.96,900.0,1628.51,1628.51,1623.03,1623.96,900.0
2020-12-14 10:50:00,1625.88,1626.16,1623.47,1623.47,1908.0,1625.88,1626.16,1623.47,1623.47,1908.0
2020-12-14 10:55:00,1622.29,1623.8,1616.72,1616.72,3159.0,1622.29,1623.8,1616.72,1616.72,3159.0
2020-12-14 11:00:00,1616.0,1620.91,1615.76,1620.91,2300.0,1616.0,1620.91,1615.76,1620.91,2300.0
2020-12-14 11:05:00,1623.94,1625.52,1620.82,1621.62,3020.0,1623.94,1625.52,1620.82,1621.62,3020.0
2020-12-14 11:10:00,1626.81,1626.82,1622.29,1622.29,1402.0,1626.81,1626.82,1622.29,1622.29,1402.0
2020-12-14 11:15:00,1622.1,1624.86,1622.1,1623.03,800.0,1622.1,1624.86,1622.1,1623.03,800.0
2020-12-14 11:20:00,1625.4,1625.4,1623.13,1625.21,520.0,1625.4,1625.4,1623.13,1625.21,520.0
2020-12-14 11:25:00,1626.8,1626.81,1623.0,1624.0,1100.0,1626.8,1626.81,1623.0,1624.0,1100.0
2020-12-14 11:30:00,1622.53,1623.86,1619.72,1621.78,2152.0,1622.53,1623.86,1619.72,1621.78,2152.0
2020-12-14 11:35:00,1622.66,1625.09,1621.68,1622.55,1000.0,1622.66,1625.09,1621.68,1622.55,1000.0
2020-12-14 11:40:00,1624.28,1624.28,1620.0,1622.55,850.0,1624.28,1624.28,1620.0,1622.55,850.0
2020-12-14 11:45:00,1621.52,1624.4,1621.52,1624.32,680.0,1621.52,1624.4,1621.52,1624.32,680.0
2020-12-14 11:50:00,1625.57,1629.08,1625.35,1629.07,1000.0,1625.57,1629.08,1625.35,1629.07,1000.0
2020-12-14 11:55:00,1627.17,1632.34,1627.17,1632.34,700.0,1627.17,1632.34,1627.17,1632.34,700.0
2020-12-14 12:00:00,1631.95,1631.95,1627.5,1627.82,1681.0,1631.95,1631.95,1627.5,1627.82,1681.0
2020-12-14 12:05:00,1627.66,1629.69,1624.96,1624.97,2726.0,1627.66,1629.69,1624.96,1624.97,2726.0
2020-12-14 12:10:00,1623.9,1628.16,1623.9,1627.58,3836.0,1623.9,1628.16,1623.9,1627.58,3836.0
2020-12-14 12:15:00,1627.0,1628.14,1627.0,1627.27,700.0,1627.0,1628.14,1627.0,1627.27,700.0
2020-12-14 12:20:00,1629.63,1631.35,1625.5,1625.5,3700.0,1629.63,1631.35,1625.5,1625.5,3700.0
2020-12-14 12:25:00,1622.84,1624.7,1621.03,1621.03,4100.0,1622.84,1624.7,1621.03,1621.03,4100.0
2020-12-14 12:30:00,1622.48,1626.66,1620.54,1626.65,1200.0,1622.48,1626.66,1620.54,1626.65,1200.0
2020-12-14 12:35:00,1624.49,1626.07,1624.31,1624.53,719.0,1624.49,1626.07,1624.31,1624.53,719.0
2020-12-14 12:40:00,1624.46,1627.71,1624.46,1626.39,700.0,1624.46,1627.71,1624.46,1626.39,700.0
2020-12-14 12:45:00,1624.46,1630.71,1624.45,1629.53,1708.0,1624.46,1630.71,1624.45,1629.53,1708.0
2020-12-14 12:50:00,1628.03,1628.03,1626.5,1626.5,765.0,1628.03,1628.03,1626.5,1626.5,765.0
2020-12-14 12:55:00,1624.19,1624.98,1620.7,1621.55,783.0,1624.19,1624.98,1620.7,1621.55,783.0
2020-12-14 13:00:00,1621.8,1623.6,1616.99,1618.0,4590.0,1621.8,1623.6,1616.99,1618.0,4590.0
2020-12-14 13:05:00,1617.5,1617.5,1610.0,1616.23,2200.0,1617.5,1617.5,1610.0,1616.23,2200.0
2020-12-14 13:10:00,1615.56,1619.63,1615.55,1617.93,1710.0,1615.56,1619.63,1615.55,1617.93,1710.0
2020-12-14 13:15:00,1615.8,1616.81,1613.49,1616.81,600.0,1615.8,1616.81,1613.49,1616.81,600.0
2020-12-14 13:20:00,1616.3,1617.52,1616.3,1617.52,348.0,1616.3,1617.52,1616.3,1617.52,348.0
2020-12-14 13:25:00,1618.8,1618.81,1618.0,1618.0,200.0,1618.8,1618.81,1618.0,1618.0,200.0
2020-12-14 13:30:00,1618.01,1619.0,1616.85,1616.86,610.0,1618.01,1619.0,1616.85,1616.86,610.0
2020-12-14 13:35:00,1616.99,1618.47,1616.99,1618.47,700.0,1616.99,1618.47,1616.99,1618.47,700.0
2020-12-14 13:40:00,1620.09,1622.15,1620.09,1622.15,300.0,1620.09,1622.15,1620.09,1622.15,300.0
2020-12-14 13:45:00,1621.84,1621.84,1621.11,1621.11,200.0,1621.84,1621.84,1621.11,1621.11,200.0
2020-12-14 13:50:00,1623.66,1624.58,1623.17,1624.57,1000.0,1623.66,1624.58,1623.17,1624.57,1000.0
2020-12-14 13:55:00,1623.21,1623.21,1620.05,1620.05,1500.0,1623.21,1623.21,1620.05,1620.05,1500.0
2020-12-14 14:00:00,1620.04,1622.02,1620.0,1620.0,1950.0,1620.04,1622.02,1620.0,1620.0,1950.0
2020-12-14 14:05:00,1621.18,1621.19,1621.18,1621.18,100.0,1621.18,1621.19,1621.18,1621.18,100.0
2020-12-14 14:10:00,1622.53,1623.02,1622.46,1623.02,400.0,1622.53,1623.02,1622.46,1623.02,400.0
2020-12-14 14:15:00,1622.25,1623.01,1619.6,1623.0,924.0,1622.25,1623.01,1619.6,1623.0,924.0
2020-12-14 14:20:00,1618.43,1620.36,1618.0,1618.91,1000.0,1618.43,1620.36,1618.0,1618.91,1000.0
2020-12-14 14:25:00,1620.43,1621.7,1618.56,1618.56,714.0,1620.43,1621.7,1618.56,1618.56,714.0
2020-12-14 14:30:00,1615.07,1617.02,1613.89,1616.6,1348.0,1615.07,1617.02,1613.89,1616.6,1348.0
2020-12-14 14:35:00,1614.63,1616.4,1611.62,1611.79,1208.0,1614.63,1616.4,1611.62,1611.79,1208.0
2020-12-14 14:40:00,1613.78,1615.01,1611.76,1615.0,1130.0,1613.78,1615.01,1611.76,1615.0,1130.0
2020-12-14 14:45:00,1613.16,1615.69,1611.78,1611.85,1205.0,1613.16,1615.69,1611.78,1611.85,1205.0
2020-12-14 14:50:00,1612.89,1618.21,1612.01,1618.2,620.0,1612.89,1618.21,1612.01,1618.2,620.0
2020-12-14 14:55:00,1615.67,1617.0,1615.57,1617.0,300.0,1615.67,1617.0,1615.57,1617.0,300.0
2020-12-14 15:00:00,1615.56,1615.78,1614.97,1614.97,400.0,1615.56,1615.78,1614.97,1614.97,400.0
2020-12-14 15:05:00,1617.41,1617.41,1616.92,1616.92,317.0,1617.41,1617.41,1616.92,1616.92,317.0
2020-12-14 15:10:00,1616.56,1621.0,1616.53,1621.0,858.0,1616.56,1621.0,1616.53,1621.0,858.0
2020-12-14 15:15:00,1618.73,1619.48,1617.48,1618.18,900.0,1618.73,1619.48,1617.48,1618.18,900.0
2020-12-14 15:20:00,1618.68,1619.73,1618.09,1618.86,1231.0,1618.68,1619.73,1618.09,1618.86,1231.0
2020-12-14 15:25:00,1618.0,1619.95,1617.75,1617.75,1523.0,1618.0,1619.95,1617.75,1617.75,1523.0
2020-12-14 15:30:00,1618.05,1618.25,1613.36,1613.36,5954.0,1618.05,1618.25,1613.36,1613.36,5954.0
2020-12-14 15:35:00,1614.95,1619.12,1614.95,1615.03,1100.0,1614.95,1619.12,1614.95,1615.03,1100.0
2020-12-14 15:40:00,1612.27,1616.84,1612.26,1614.83,1625.0,1612.27,1616.84,1612.26,1614.83,1625.0
2020-12-14 15:45:00,1613.79,1615.25,1611.45,1614.85,2104.0,1613.79,1615.25,1611.45,1614.85,2104.0
2020-12-14 15:50:00,1613.4,1617.32,1610.18,1617.32,3000.0,1613.4,1617.32,1610.18,1617.32,3000.0
2020-12-14 15:55:00,1616.85,1620.32,1616.85,1618.06,8146.0,1616.85,1620.32,1616.85,1618.06,8146.0
2020-12-15 09:30:00,1638.13,1652.7,1634.11,1648.57,14333.0,1638.13,1652.7,1634.11,1648.57,14333.0
2020-12-15 09:35:00,1649.1,1649.99,1638.02,1647.69,4802.0,1649.1,1649.99,1638.02,1647.69,4802.0
2020-12-15 09:40:00,1648.41,1657.99,1645.07,1648.51,13173.0,1648.41,1657.99,1645.07,1648.51,13173.0
2020-12-15 09:45:00,1648.53,1657.37,1647.71,1652.88,8061.0,1648.53,1657.37,1647.71,1652.88,8061.0
2020-12-15 09:50:00,1656.37,1667.69,1648.78,1667.51,6383.0,1656.37,1667.69,1648.78,1667.51,6383.0
2020-12-15 09:55:00,1665.07,1666.57,1659.28,1664.89,3162.0,1665.07,1666.57,1659.28,1664.89,3162.0
2020-12-15 10:00:00,1664.11,1667.9,1661.43,1661.43,2459.0,1664.11,1667.9,1661.43,1661.43,2459.0
2020-12-15 10:05:00,1664.13,1664.13,1652.48,1652.49,6290.0,1664.13,1664.13,1652.48,1652.49,6290.0
2020-12-15 10:10:00,1654.12,1654.13,1648.48,1651.95,5820.0,1654.12,1654.13,1648.48,1651.95,5820.0
2020-12-15 10:15:00,1651.17,1652.36,1646.59,1652.29,3510.0,1651.17,1652.36,1646.59,1652.29,3510.0
2020-12-15 10:20:00,1654.0,1657.0,1651.92,1654.53,1632.0,1654.0,1657.0,1651.92,1654.53,1632.0
2020-12-15 10:25:00,1657.15,1657.5,1653.27,1657.1,1704.0,1657.15,1657.5,1653.27,1657.1,1704.0
2020-12-15 10:30:00,1658.05,1659.56,1658.05,1658.64,500.0,1658.05,1659.56,1658.05,1658.64,500.0
2020-12-15 10:35:00,1659.28,1664.54,1659.2,1661.11,1282.0,1659.28,1664.54,1659.2,1661.11,1282.0
2020-12-15 10:40:00,1660.9,1661.89,1660.01,1661.79,1110.0,1660.9,1661.89,1660.01,1661.79,1110.0
2020-12-15 10:45:00,1664.9,1664.9,1662.19,1662.19,800.0,1664.9,1664.9,1662.19,1662.19,800.0
2020-12-15 10:50:00,1664.38,1667.3,1660.99,1665.14,2731.0,1664.38,1667.3,1660.99,1665.14,2731.0
2020-12-15 10:55:00,1664.92,1665.96,1658.66,1658.67,800.0,1664.92,1665.96,1658.66,1658.67,800.0
2020-12-15 11:00:00,1659.52,1659.52,1657.52,1657.65,1200.0,1659.52,1659.52,1657.52,1657.65,1200.0
2020-12-15 11:05:00,1656.09,1656.26,1650.01,1652.6,3471.0,1656.09,1656.26,1650.01,1652.6,3471.0
2020-12-15 11:10:00,1653.4,1655.75,1653.4,1655.33,1200.0,1653.4,1655.75,1653.4,1655.33,1200.0
2020-12-15 11:15:00,1657.1,1664.03,1655.61,1662.0,2500.0,1657.1,1664.03,1655.61,1662.0,2500.0
2020-12-15 11:20:00,1663.0,1664.1,1661.93,1661.94,1492.0,1663.0,1664.1,1661.93,1661.94,1492.0
2020-12-15 11:25:00,1661.87,1661.87,1659.07,1659.08,408.0,1661.87,1661.87,1659.07,1659.08,408.0
2020-12-15 11:30:00,1660.36,1665.48,1660.36,1662.85,1830.0,1660.36,1665.48,1660.36,1662.85,1830.0
2020-12-15 11:35:00,1664.0,1667.58,1664.0,1666.85,600.0,1664.0,1667.58,1664.0,1666.85,600.0
2020-12-15 11:40:00,1665.79,1666.15,1664.36,1664.83,1257.0,1665.79,1666.15,1664.36,1664.83,1257.0
2020-12-15 11:45:00,1664.79,1664.79,1661.61,1663.18,2800.0,1664.79,1664.79,1661.61,1663.18,2800.0
2020-12-15 11:50:00,1663.17,1664.22,1657.76,1660.55,2685.0,1663.17,1664.22,1657.76,1660.55,2685.0
2020-12-15 11:55:00,1660.69,1661.71,1659.48,1660.37,4500.0,1660.69,1661.71,1659.48,1660.37,4500.0
2020-12-15 12:00:00,1660.37,1660.37,1660.37,1660.37,0.0,1660.37,1660.37,1660.37,1660.37,0.0
2020-12-15 12:05:00,1664.34,1666.0,1663.2,1666.0,1900.0,1664.34,1666.0,1663.2,1666.0,1900.0
2020-12-15 12:10:00,1666.11,1667.12,1665.14,1665.15,700.0,1666.11,1667.12,1665.14,1665.15,700.0
2020-12-15 12:15:00,1664.1,1668.0,1664.09,1666.5,900.0,1664.1,1668.0,1664.09,1666.5,900.0
2020-12-15 12:20:00,1667.84,1667.84,1664.73,1665.0,2000.0,1667.84,1667.84,1664.73,1665.0,2000.0
2020-12-15 12:25:00,1664.27,1667.03,1663.31,1663.34,2082.0,1664.27,1667.03,1663.31,1663.34,2082.0
2020-12-15 12:30:00,1662.63,1665.32,1662.56,1663.53,2599.0,1662.63,1665.32,1662.56,1663.53,2599.0
2020-12-15 12:35:00,1664.84,1664.96,1663.8,1663.8,400.0,1664.84,1664.96,1663.8,1663.8,400.0
2020-12-15 12:40:00,1663.2,1663.2,1661.22,1661.22,900.0,1663.2,1663.2,1661.22,1661.22,900.0
2020-12-15 12:45:00,1660.82,1664.96,1658.55,1658.74,1800.0,1660.82,1664.96,1658.55,1658.74,1800.0
2020-12-15 12:50:00,1657.68,1660.63,1657.17,1660.63,900.0,1657.68,1660.63,1657.17,1660.63,900.0
2020-12-15 12:55:00,1658.0,1659.17,1657.17,1657.18,1400.0,1658.0,1659.17,1657.17,1657.18,1400.0
2020-12-15 13:00:00,1657.18,1657.19,1653.38,1653.79,2397.0,1657.18,1657.19,1653.38,1653.79,2397.0
2020-12-15 13:05:00,1654.0,1656.31,1650.02,1656.31,4100.0,1654.0,1656.31,1650.02,1656.31,4100.0
2020-12-15 13:10:00,1656.27,1660.06,1654.02,1660.05,5500.0,1656.27,1660.06,1654.02,1660.05,5500.0
2020-12-15 13:15:00,1659.93,1660.0,1655.39,1660.0,4300.0,1659.93,1660.0,1655.39,1660.0,4300.0
2020-12-15 13:20:00,1657.99,1660.0,1657.66,1659.9,4543.0,1657.99,1660.0,1657.66,1659.9,4543.0
2020-12-15 13:25:00,1659.17,1660.0,1657.56,1659.56,5300.0,1659.17,1660.0,1657.56,1659.56,5300.0
2020-12-15 13:30:00,1659.98,1660.05,1658.5,1658.5,1150.0,1659.98,1660.05,1658.5,1658.5,1150.0
2020-12-15 13:35:00,1659.94,1662.71,1659.0,1662.61,1500.0,1659.94,1662.71,1659.0,1662.61,1500.0
2020-12-15 13:40:00,1662.28,1662.28,1662.27,1662.28,100.0,1662.28,1662.28,1662.27,1662.28,100.0
2020-12-15 13:45:00,1662.9,1663.28,1662.25,1662.25,300.0,1662.9,1663.28,1662.25,1662.25,300.0
2020-12-15 13:50:00,1663.97,1664.86,1661.6,1663.24,2531.0,1663.97,1664.86,1661.6,1663.24,2531.0
2020-12-15 13:55:00,1663.21,1664.14,1663.13,1663.13,400.0,1663.21,1664.14,1663.13,1663.13,400.0
2020-12-15 14:00:00,1661.62,1663.02,1661.61,1662.12,900.0,1661.62,1663.02,1661.61,1662.12,900.0
2020-12-15 14:05:00,1662.32,1662.33,1661.78,1661.78,578.0,1662.32,1662.33,1661.78,1661.78,578.0
2020-12-15 14:10:00,1661.7,1666.98,1661.69,1666.98,1652.0,1661.7,1666.98,1661.69,1666.98,1652.0
2020-12-15 14:15:00,1666.38,1667.34,1665.85,1667.27,2700.0,1666.38,1667.34,1665.85,1667.27,2700.0
2020-12-15 14:20:00,1666.69,1672.99,1666.56,1671.29,4112.0,1666.69,1672.99,1666.56,1671.29,4112.0
2020-12-15 14:25:00,1671.06,1671.07,1671.04,1671.05,250.0,1671.06,1671.07,1671.04,1671.05,250.0
2020-12-15 14:30:00,1670.63,1670.76,1669.2,1669.2,1153.0,1670.63,1670.76,1669.2,1669.2,1153.0
2020-12-15 14:35:00,1667.79,1667.8,1664.85,1664.85,2000.0,1667.79,1667.8,1664.85,1664.85,2000.0
2020-12-15 14:40:00,1664.0,1666.67,1663.99,1664.06,3293.0,1664.0,1666.67,1663.99,1664.06,3293.0
2020-12-15 14:45:00,1664.87,1667.22,1664.08,1665.62,3316.0,1664.87,1667.22,1664.08,1665.62,3316.0
2020-12-15 14:50:00,1666.7,1667.1,1664.2,1665.26,1500.0,1666.7,1667.1,1664.2,1665.26,1500.0
2020-12-15 14:55:00,1665.38,1669.46,1665.38,1669.45,1121.0,1665.38,1669.46,1665.38,1669.45,1121.0
2020-12-15 15:00:00,1667.29,1671.98,1667.29,1669.53,1250.0,1667.29,1671.98,1667.29,1669.53,1250.0
2020-12-15 15:05:00,1672.21,1672.22,1669.62,1670.71,740.0,1672.21,1672.22,1669.62,1670.71,740.0
2020-12-15 15:10:00,1671.75,1674.0,1668.78,1671.07,3684.0,1671.75,1674.0,1668.78,1671.07,3684.0
2020-12-15 15:15:00,1672.49,1674.98,1671.82,1672.86,2044.0,1672.49,1674.98,1671.82,1672.86,2044.0
2020-12-15 15:20:00,1673.32,1676.88,1672.65,1676.88,1802.0,1673.32,1676.88,1672.65,1676.88,1802.0
2020-12-15 15:25:00,1676.86,1676.92,1670.09,1672.18,4585.0,1676.86,1676.92,1670.09,1672.18,4585.0
2020-12-15 15:30:00,1671.1,1671.1,1668.91,1669.87,500.0,1671.1,1671.1,1668.91,1669.87,500.0
2020-12-15 15:35:00,1670.22,1671.37,1668.26,1669.97,1544.0,1670.22,1671.37,1668.26,1669.97,1544.0
2020-12-15 15:40:00,1669.24,1670.21,1668.3,1668.3,1449.0,1669.24,1670.21,1668.3,1668.3,1449.0
2020-12-15 15:45:00,1667.96,1668.07,1664.51,1667.17,6070.0,1667.96,1668.07,1664.51,1667.17,6070.0
2020-12-15 15:50:00,1666.23,1670.62,1664.39,1670.62,5474.0,1666.23,1670.62,1664.39,1670.62,5474.0
2020-12-15 15:55:00,1670.81,1670.81,1665.82,1668.36,12322.0,1670.81,1670.81,1665.82,1668.36,12322.0
2020-12-16 09:30:00,1671.0,1672.06,1661.83,1670.39,5944.0,1671.0,1672.06,1661.83,1670.39,5944.0
2020-12-16 09:35:00,1670.39,1675.23,1657.27,1658.95,4442.0,1670.39,1675.23,1657.27,1658.95,4442.0
2020-12-16 09:40:00,1658.58,1664.04,1654.89,1660.8,1754.0,1658.58,1664.04,1654.89,1660.8,1754.0
2020-12-16 09:45:00,1664.53,1665.11,1655.7,1662.79,2719.0,1664.53,1665.11,1655.7,1662.79,2719.0
2020-12-16 09:50:00,1662.17,1665.87,1662.17,1665.04,1580.0,1662.17,1665.87,1662.17,1665.04,1580.0
2020-12-16 09:55:00,1664.85,1664.85,1657.08,1657.58,4272.0,1664.85,1664.85,1657.08,1657.58,4272.0
2020-12-16 10:00:00,1655.19,1663.47,1655.19,1659.63,4901.0,1655.19,1663.47,1655.19,1659.63,4901.0
2020-12-16 10:05:00,1663.74,1665.83,1658.87,1660.08,2330.0,1663.74,1665.83,1658.87,1660.08,2330.0
2020-12-16 10:10:00,1660.08,1660.08,1641.12,1641.9,4170.0,1660.08,1660.08,1641.12,1641.9,4170.0
2020-12-16 10:15:00,1643.73,1647.59,1640.0,1643.23,6185.0,1643.73,1647.59,1640.0,1643.23,6185.0
2020-12-16 10:20:00,1643.5,1647.25,1642.49,1647.24,6238.0,1643.5,1647.25,1642.49,1647.24,6238.0
2020-12-16 10:25:00,1647.15,1651.61,1647.14,1649.62,8484.0,1647.15,1651.61,1647.14,1649.62,8484.0
2020-12-16 10:30:00,1649.54,1652.09,1648.78,1650.99,3796.0,1649.54,1652.09,1648.78,1650.99,3796.0
2020-12-16 10:35:00,1651.08,1651.84,1647.75,1650.18,3199.0,1651.08,1651.84,1647.75,1650.18,3199.0
2020-12-16 10:40:00,1650.08,1651.22,1646.34,1649.69,3566.0,1650.08,1651.22,1646.34,1649.69,3566.0
2020-12-16 10:45:00,1650.65,1660.0,1649.1,1659.1,3834.0,1650.65,1660.0,1649.1,1659.1,3834.0
2020-12-16 10:50:00,1659.85,1659.98,1655.78,1656.78,3600.0,1659.85,1659.98,1655.78,1656.78,3600.0
2020-12-16 10:55:00,1656.78,1656.98,1653.28,1655.14,3300.0,1656.78,1656.98,1653.28,1655.14,3300.0
2020-12-16 11:00:00,1657.42,1660.11,1657.42,1658.88,2665.0,1657.42,1660.11,1657.42,1658.88,2665.0
2020-12-16 11:05:00,1659.2,1659.29,1651.78,1652.21,2887.0,1659.2,1659.29,1651.78,1652.21,2887.0
2020-12-16 11:10:00,1654.49,1654.49,1653.99,1653.99,300.0,1654.49,1654.49,1653.99,1653.99,300.0
2020-12-16 11:15:00,1652.18,1652.18,1647.78,1649.65,1191.0,1652.18,1652.18,1647.78,1649.65,1191.0
2020-12-16 11:20:00,1648.21,1650.15,1645.92,1650.15,1682.0,1648.21,1650.15,1645.92,1650.15,1682.0
2020-12-16 11:25:00,1653.3,1655.38,1653.29,1653.52,4200.0,1653.3,1655.38,1653.29,1653.52,4200.0
2020-12-16 11:30:00,1654.83,1657.16,1654.82,1655.0,1600.0,1654.83,1657.16,1654.82,1655.0,1600.0
2020-12-16 11:35:00,1654.84,1657.74,1652.01,1652.01,4036.0,1654.84,1657.74,1652.01,1652.01,4036.0
2020-12-16 11:40:00,1655.97,1656.62,1653.06,1656.36,7166.0,1655.97,1656.62,1653.06,1656.36,7166.0
2020-12-16 11:45:00,1655.69,1656.07,1654.25,1655.0,900.0,1655.69,1656.07,1654.25,1655.0,900.0
2020-12-16 11:50:00,1656.02,1660.62,1654.9,1660.12,2360.0,1656.02,1660.62,1654.9,1660.12,2360.0
2020-12-16 11:55:00,1659.48,1663.39,1657.3,1663.39,2200.0,1659.48,1663.39,1657.3,1663.39,2200.0
2020-12-16 12:00:00,1663.53,1665.0,1662.26,1664.69,800.0,1663.53,1665.0,1662.26,1664.69,800.0
2020-12-16 12:05:00,1665.17,1665.75,1662.43,1664.08,3726.0,1665.17,1665.75,1662.43,1664.08,3726.0
2020-12-16 12:10:00,1664.08,1673.17,1663.86,1673.17,3545.0,1664.08,1673.17,1663.86,1673.17,3545.0
2020-12-16 12:15:00,1673.18,1673.19,1666.56,1666.56,2433.0,1673.18,1673.19,1666.56,1666.56,2433.0
2020-12-16 12:20:00,1666.73,1668.01,1666.6,1667.99,700.0,1666.73,1668.01,1666.6,1667.99,700.0
2020-12-16 12:25:00,1669.5,1672.67,1667.57,1669.12,1851.0,1669.5,1672.67,1667.57,1669.12,1851.0
2020-12-16 12:30:00,1667.33,1669.98,1667.3,1668.08,3800.0,1667.33,1669.98,1667.3,1668.08,3800.0
2020-12-16 12:35:00,1668.94,1669.93,1666.5,1666.54,1949.0,1668.94,1669.93,1666.5,1666.54,1949.0
2020-12-16 12:40:00,1665.28,1668.66,1664.95,1668.09,2433.0,1665.28,1668.66,1664.95,1668.09,2433.0
2020-12-16 12:45:00,1666.83,1670.0,1666.55,1670.0,774.0,1666.83,1670.0,1666.55,1670.0,774.0
2020-12-16 12:50:00,1666.53,1666.53,1662.56,1666.53,5857.0,1666.53,1666.53,1662.56,1666.53,5857.0
2020-12-16 12:55:00,1666.07,1667.33,1665.76,1666.29,1000.0,1666.07,1667.33,1665.76,1666.29,1000.0
2020-12-16 13:00:00,1666.26,1666.38,1664.87,1665.0,1200.0,1666.26,1666.38,1664.87,1665.0,1200.0
2020-12-16 13:05:00,1664.64,1665.02,1663.6,1663.6,5992.0,1664.64,1665.02,1663.6,1663.6,5992.0
2020-12-16 13:10:00,1661.67,1663.77,1661.03,1662.99,2200.0,1661.67,1663.77,1661.03,1662.99,2200.0
2020-12-16 13:15:00,1659.74,1660.46,1655.67,1660.45,12428.0,1659.74,1660.46,1655.67,1660.45,12428.0
2020-12-16 13:20:00,1662.88,1667.45,1662.48,1666.2,1350.0,1662.88,1667.45,1662.48,1666.2,1350.0
2020-12-16 13:25:00,1663.77,1666.24,1663.77,1666.24,400.0,1663.77,1666.24,1663.77,1666.24,400.0
2020-12-16 13:30:00,1665.18,1668.91,1665.17,1666.81,2417.0,1665.18,1668.91,1665.17,1666.81,2417.0
2020-12-16 13:35:00,1669.28,1669.7,1668.0,1668.9,1600.0,1669.28,1669.7,1668.0,1668.9,1600.0
2020-12-16 13:40:00,1668.36,1668.6,1665.27,1667.49,1700.0,1668.36,1668.6,1665.27,1667.49,1700.0
2020-12-16 13:45:00,1664.47,1664.47,1664.47,1664.47,200.0,1664.47,1664.47,1664.47,1664.47,200.0
2020-12-16 13:50:00,1663.96,1666.56,1663.96,1666.55,200.0,1663.96,1666.56,1663.96,1666.55,200.0
2020-12-16 13:55:00,1666.52,1666.53,1657.78,1658.01,950.0,1666.52,1666.53,1657.78,1658.01,950.0
2020-12-16 14:00:00,1658.0,1663.02,1658.0,1663.02,1419.0,1658.0,1663.02,1658.0,1663.02,1419.0
2020-12-16 14:05:00,1659.03,1662.91,1656.0,1662.91,2549.0,1659.03,1662.91,1656.0,1662.91,2549.0
2020-12-16 14:10:00,1663.25,1663.86,1662.22,1663.16,1417.0,1663.25,1663.86,1662.22,1663.16,1417.0
2020-12-16 14:15:00,1661.31,1663.67,1661.3,1663.22,400.0,1661.31,1663.67,1661.3,1663.22,400.0
2020-12-16 14:20:00,1665.04,1665.04,1663.02,1664.4,600.0,1665.04,1665.04,1663.02,1664.4,600.0
2020-12-16 14:25:00,1664.97,1664.98,1662.41,1662.42,500.0,1664.97,1664.98,1662.41,1662.42,500.0
2020-12-16 14:30:00,1663.83,1667.25,1662.93,1666.08,1905.0,1663.83,1667.25,1662.93,1666.08,1905.0
2020-12-16 14:35:00,1664.69,1665.25,1663.48,1665.24,2500.0,1664.69,1665.25,1663.48,1665.24,2500.0
2020-12-16 14:40:00,1665.0,1665.0,1664.87,1664.88,200.0,1665.0,1665.0,1664.87,1664.88,200.0
2020-12-16 14:45:00,1663.6,1667.47,1663.6,1666.18,1700.0,1663.6,1667.47,1663.6,1666.18,1700.0
2020-12-16 14:50:00,1666.11,1666.24,1665.28,1665.28,400.0,1666.11,1666.24,1665.28,1665.28,400.0
2020-12-16 14:55:00,1665.46,1665.46,1660.44,1662.15,3146.0,1665.46,1665.46,1660.44,1662.15,3146.0
2020-12-16 15:00:00,1660.78,1666.87,1660.77,1666.15,1800.0,1660.78,1666.87,1660.77,1666.15,1800.0
2020-12-16 15:05:00,1665.83,1665.83,1664.36,1664.7,1220.0,1665.83,1665.83,1664.36,1664.7,1220.0
2020-12-16 15:10:00,1664.7,1668.46,1663.18,1664.22,3633.0,1664.7,1668.46,1663.18,1664.22,3633.0
2020-12-16 15:15:00,1665.0,1666.96,1664.99,1666.95,1100.0,1665.0,1666.96,1664.99,1666.95,1100.0
2020-12-16 15:20:00,1666.9,1669.71,1666.64,1669.71,2963.0,1666.9,1669.71,1666.64,1669.71,2963.0
2020-12-16 15:25:00,1668.57,1669.21,1667.38,1668.09,1900.0,1668.57,1669.21,1667.38,1668.09,1900.0
2020-12-16 15:30:00,1667.97,1671.15,1667.96,1670.07,3700.0,1667.97,1671.15,1667.96,1670.07,3700.0
2020-12-16 15:35:00,1670.31,1671.01,1665.78,1667.62,5654.0,1670.31,1671.01,1665.78,1667.62,5654.0
2020-12-16 15:40:00,1668.14,1674.0,1667.41,1671.03,3904.0,1668.14,1674.0,1667.41,1671.03,3904.0
2020-12-16 15:45:00,1670.11,1672.08,1668.62,1669.78,4411.0,1670.11,1672.08,1668.62,1669.78,4411.0
2020-12-16 15:50:00,1670.9,1674.53,1668.82,1670.82,8103.0,1670.9,1674.53,1668.82,1670.82,8103.0
2020-12-16 15:55:00,1672.55,1672.55,1665.87,1668.55,15974.0,1672.55,1672.55,1665.87,1668.55,15974.0
2020-12-17 09:30:00,1671.77,1691.72,1671.27,1688.49,10950.0,1671.77,1691.72,1671.27,1688.49,10950.0
2020-12-17 09:35:00,1687.49,1694.0,1682.0,1683.0,3560.0,1687.49,1694.0,1682.0,1683.0,3560.0
2020-12-17 09:40:00,1681.0,1686.65,1678.12,1684.78,2400.0,1681.0,1686.65,1678.12,1684.78,2400.0
2020-12-17 09:45:00,1681.0,1685.0,1680.26,1681.3,3525.0,1681.0,1685.0,1680.26,1681.3,3525.0
2020-12-17 09:50:00,1681.5,1681.5,1676.35,1680.96,1335.0,1681.5,1681.5,1676.35,1680.96,1335.0
2020-12-17 09:55:00,1678.59,1678.97,1663.01,1664.19,5781.0,1678.59,1678.97,1663.01,1664.19,5781.0
2020-12-17 10:00:00,1665.38,1670.42,1663.55,1663.59,2673.0,1665.38,1670.42,1663.55,1663.59,2673.0
2020-12-17 10:05:00,1665.57,1671.01,1661.47,1671.0,4533.0,1665.57,1671.01,1661.47,1671.0,4533.0
2020-12-17 10:10:00,1669.43,1672.62,1665.38,1670.98,4859.0,1669.43,1672.62,1665.38,1670.98,4859.0
2020-12-17 10:15:00,1667.42,1668.25,1665.06,1667.32,2855.0,1667.42,1668.25,1665.06,1667.32,2855.0
2020-12-17 10:20:00,1666.89,1668.89,1664.51,1665.07,4104.0,1666.89,1668.89,1664.51,1665.07,4104.0
2020-12-17 10:25:00,1664.93,1671.71,1663.1,1669.92,3666.0,1664.93,1671.71,1663.1,1669.92,3666.0
2020-12-17 10:30:00,1673.21,1673.22,1669.17,1670.25,800.0,1673.21,1673.22,1669.17,1670.25,800.0
2020-12-17 10:35:00,1668.0,1668.2,1664.84,1667.98,2081.0,1668.0,1668.2,1664.84,1667.98,2081.0
2020-12-17 10:40:00,1670.08,1671.94,1668.25,1669.38,800.0,1670.08,1671.94,1668.25,1669.38,800.0
2020-12-17 10:45:00,1671.32,1671.83,1669.14,1669.14,513.0,1671.32,1671.83,1669.14,1669.14,513.0
2020-12-17 10:50:00,1668.32,1668.98,1668.31,1668.98,650.0,1668.32,1668.98,1668.31,1668.98,650.0
2020-12-17 10:55:00,1670.87,1674.15,1670.87,1674.15,400.0,1670.87,1674.15,1670.87,1674.15,400.0
2020-12-17 11:00:00,1672.16,1672.68,1671.33,1672.68,1078.0,1672.16,1672.68,1671.33,1672.68,1078.0
2020-12-17 11:05:00,1670.45,1672.35,1670.0,1672.2,1060.0,1670.45,1672.35,1670.0,1672.2,1060.0
2020-12-17 11:10:00,1669.25,1669.25,1669.25,1669.25,100.0,1669.25,1669.25,1669.25,1669.25,100.0
2020-12-17 11:15:00,1668.61,1669.31,1666.35,1666.5,600.0,1668.61,1669.31,1666.35,1666.5,600.0
2020-12-17 11:20:00,1665.65,1669.99,1665.65,1669.99,1078.0,1665.65,1669.99,1665.65,1669.99,1078.0
2020-12-17 11:25:00,1672.09,1677.0,1670.08,1677.0,3330.0,1672.09,1677.0,1670.08,1677.0,3330.0
2020-12-17 11:30:00,1680.0,1682.48,1680.0,1682.48,300.0,1680.0,1682.48,1680.0,1682.48,300.0
2020-12-17 11:35:00,1678.99,1679.74,1677.14,1679.73,400.0,1678.99,1679.74,1677.14,1679.73,400.0
2020-12-17 11:40:00,1677.22,1679.74,1676.33,1679.73,1400.0,1677.22,1679.74,1676.33,1679.73,1400.0
2020-12-17 11:45:00,1677.9,1678.66,1669.46,1669.46,1507.0,1677.9,1678.66,1669.46,1669.46,1507.0
2020-12-17 11:50:00,1670.98,1672.76,1670.98,1671.65,610.0,1670.98,1672.76,1670.98,1671.65,610.0
2020-12-17 11:55:00,1672.67,1676.62,1671.39,1676.62,800.0,1672.67,1676.62,1671.39,1676.62,800.0
2020-12-17 12:00:00,1678.17,1679.72,1673.34,1673.34,2850.0,1678.17,1679.72,1673.34,1673.34,2850.0
2020-12-17 12:05:00,1678.36,1678.36,1673.66,1673.66,761.0,1678.36,1678.36,1673.66,1673.66,761.0
2020-12-17 12:10:00,1673.0,1673.16,1672.42,1672.42,1200.0,1673.0,1673.16,1672.42,1672.42,1200.0
2020-12-17 12:15:00,1673.72,1673.73,1672.09,1672.09,300.0,1673.72,1673.73,1672.09,1672.09,300.0
2020-12-17 12:20:00,1671.89,1672.94,1671.89,1672.93,400.0,1671.89,1672.94,1671.89,1672.93,400.0
2020-12-17 12:25:00,1673.58,1678.62,1672.69,1678.62,1871.0,1673.58,1678.62,1672.69,1678.62,1871.0
2020-12-17 12:30:00,1679.39,1679.4,1676.33,1676.78,700.0,1679.39,1679.4,1676.33,1676.78,700.0
2020-12-17 12:35:00,1674.0,1674.0,1671.0,1673.29,1300.0,1674.0,1674.0,1671.0,1673.29,1300.0
2020-12-17 12:40:00,1674.96,1676.09,1674.96,1676.09,685.0,1674.96,1676.09,1674.96,1676.09,685.0
2020-12-17 12:45:00,1676.73,1677.42,1676.15,1677.25,1100.0,1676.73,1677.42,1676.15,1677.25,1100.0
2020-12-17 12:50:00,1678.39,1681.02,1675.6,1680.76,2929.0,1678.39,1681.02,1675.6,1680.76,2929.0
2020-12-17 12:55:00,1681.63,1682.0,1679.48,1679.48,1688.0,1681.63,1682.0,1679.48,1679.48,1688.0
2020-12-17 13:00:00,1678.0,1679.36,1678.0,1679.21,763.0,1678.0,1679.36,1678.0,1679.21,763.0
2020-12-17 13:05:00,1680.18,1682.0,1680.16,1681.92,3831.0,1680.18,1682.0,1680.16,1681.92,3831.0
2020-12-17 13:10:00,1681.53,1681.53,1677.87,1677.87,2535.0,1681.53,1681.53,1677.87,1677.87,2535.0
2020-12-17 13:15:00,1677.39,1679.25,1675.53,1679.25,2005.0,1677.39,1679.25,1675.53,1679.25,2005.0
2020-12-17 13:20:00,1679.24,1679.24,1679.24,1679.24,130.0,1679.24,1679.24,1679.24,1679.24,130.0
2020-12-17 13:25:00,1678.52,1678.74,1677.5,1678.74,712.0,1678.52,1678.74,1677.5,1678.74,712.0
2020-12-17 13:30:00,1678.13,1679.25,1678.12,1679.25,400.0,1678.13,1679.25,1678.12,1679.25,400.0
2020-12-17 13:35:00,1679.39,1689.84,1679.38,1688.58,4640.0,1679.39,1689.84,1679.38,1688.58,4640.0
2020-12-17 13:40:00,1688.58,1689.65,1687.27,1687.27,1000.0,1688.58,1689.65,1687.27,1687.27,1000.0
2020-12-17 13:45:00,1686.02,1687.6,1685.5,1685.66,1743.0,1686.02,1687.6,1685.5,1685.66,1743.0
2020-12-17 13:50:00,1685.1,1688.33,1685.1,1688.33,400.0,1685.1,1688.33,1685.1,1688.33,400.0
2020-12-17 13:55:00,1687.81,1687.85,1683.0,1684.77,800.0,1687.81,1687.85,1683.0,1684.77,800.0
2020-12-17 14:00:00,1684.9,1685.02,1682.87,1683.83,1100.0,1684.9,1685.02,1682.87,1683.83,1100.0
2020-12-17 14:05:00,1683.63,1690.0,1683.63,1690.0,1454.0,1683.63,1690.0,1683.63,1690.0,1454.0
2020-12-17 14:10:00,1689.96,1692.0,1688.81,1690.82,1000.0,1689.96,1692.0,1688.81,1690.82,1000.0
2020-12-17 14:15:00,1690.13,1690.13,1689.08,1689.09,200.0,1690.13,1690.13,1689.08,1689.09,200.0
2020-12-17 14:20:00,1687.38,1691.21,1687.38,1688.04,829.0,1687.38,1691.21,1687.38,1688.04,829.0
2020-12-17 14:25:00,1688.88,1688.88,1687.42,1687.43,300.0,1688.88,1688.88,1687.42,1687.43,300.0
2020-12-17 14:30:00,1687.86,1687.86,1682.69,1683.0,1700.0,1687.86,1687.86,1682.69,1683.0,1700.0
2020-12-17 14:35:00,1683.98,1683.98,1682.69,1682.69,300.0,1683.98,1683.98,1682.69,1682.69,300.0
2020-12-17 14:40:00,1682.66,1682.67,1681.33,1682.09,400.0,1682.66,1682.67,1681.33,1682.09,400.0
2020-12-17 14:45:00,1682.42,1683.99,1682.39,1683.99,911.0,1682.42,1683.99,1682.39,1683.99,911.0
2020-12-17 14:50:00,1684.05,1685.99,1684.05,1685.99,500.0,1684.05,1685.99,1684.05,1685.99,500.0
2020-12-17 14:55:00,1685.95,1685.95,1682.06,1682.07,600.0,1685.95,1685.95,1682.06,1682.07,600.0
2020-12-17 15:00:00,1680.23,1680.23,1675.01,1676.14,2739.0,1680.23,1680.23,1675.01,1676.14,2739.0
2020-12-17 15:05:00,1677.76,1677.76,1674.17,1674.17,700.0,1677.76,1677.76,1674.17,1674.17,700.0
2020-12-17 15:10:00,1673.27,1674.14,1670.31,1674.13,1900.0,1673.27,1674.14,1670.31,1674.13,1900.0
2020-12-17 15:15:00,1674.77,1676.63,1674.65,1675.08,1100.0,1674.77,1676.63,1674.65,1675.08,1100.0
2020-12-17 15:20:00,1677.12,1678.27,1676.21,1676.56,1833.0,1677.12,1678.27,1676.21,1676.56,1833.0
2020-12-17 15:25:00,1678.88,1678.88,1676.0,1677.49,418.0,1678.88,1678.88,1676.0,1677.49,418.0
2020-12-17 15:30:00,1675.4,1675.76,1674.42,1674.43,300.0,1675.4,1675.76,1674.42,1674.43,300.0
2020-12-17 15:35:00,1672.91,1676.07,1670.31,1674.2,1322.0,1672.91,1676.07,1670.31,1674.2,1322.0
2020-12-17 15:40:00,1674.68,1674.87,1669.45,1670.0,7368.0,1674.68,1674.87,1669.45,1670.0,7368.0
2020-12-17 15:45:00,1670.69,1672.27,1669.38,1671.08,4503.0,1670.69,1672.27,1669.38,1671.08,4503.0
2020-12-17 15:50:00,1673.12,1683.86,1672.16,1679.68,8200.0,1673.12,1683.86,1672.16,1679.68,8200.0
2020-12-17 15:55:00,1679.32,1679.98,1675.13,1677.88,4928.0,1679.32,1679.98,1675.13,1677.88,4928.0
2020-12-18 09:30:00,1697.12,1697.66,1678.88,1681.36,38204.0,1697.12,1697.66,1678.88,1681.36,38204.0
2020-12-18 09:35:00,1684.74,1694.01,1684.73,1693.96,1900.0,1684.74,1694.01,1684.73,1693.96,1900.0
2020-12-18 09:40:00,1695.86,1695.86,1685.77,1693.25,3916.0,1695.86,1695.86,1685.77,1693.25,3916.0
2020-12-18 09:45:00,1692.04,1692.06,1690.31,1690.77,900.0,1692.04,1692.06,1690.31,1690.77,900.0
2020-12-18 09:50:00,1690.77,1694.0,1690.62,1692.03,1021.0,1690.77,1694.0,1690.62,1692.03,1021.0
2020-12-18 09:55:00,1694.12,1695.01,1688.21,1690.44,2820.0,1694.12,1695.01,1688.21,1690.44,2820.0
2020-12-18 10:00:00,1694.91,1694.91,1682.78,1684.68,5292.0,1694.91,1694.91,1682.78,1684.68,5292.0
2020-12-18 10:05:00,1686.41,1694.57,1682.51,1688.94,2077.0,1686.41,1694.57,1682.51,1688.94,2077.0
2020-12-18 10:10:00,1691.98,1692.79,1686.1,1686.99,2800.0,1691.98,1692.79,1686.1,1686.99,2800.0
2020-12-18 10:15:00,1688.0,1692.1,1688.0,1689.34,800.0,1688.0,1692.1,1688.0,1689.34,800.0
2020-12-18 10:20:00,1690.36,1690.37,1683.49,1686.47,707.0,1690.36,1690.37,1683.49,1686.47,707.0
2020-12-18 10:25:00,1687.38,1687.38,1682.01,1684.87,500.0,1687.38,1687.38,1682.01,1684.87,500.0
2020-12-18 10:30:00,1687.14,1688.52,1687.14,1688.52,600.0,1687.14,1688.52,1687.14,1688.52,600.0
2020-12-18 10:35:00,1688.35,1689.46,1687.92,1688.38,2200.0,1688.35,1689.46,1687.92,1688.38,2200.0
2020-12-18 10:40:00,1688.77,1689.1,1685.92,1688.11,2827.0,1688.77,1689.1,1685.92,1688.11,2827.0
2020-12-18 10:45:00,1688.47,1690.99,1688.0,1690.35,832.0,1688.47,1690.99,1688.0,1690.35,832.0
2020-12-18 10:50:00,1690.8,1691.99,1687.53,1688.46,1650.0,1690.8,1691.99,1687.53,1688.46,1650.0
2020-12-18 10:55:00,1691.99,1694.78,1685.93,1689.59,2119.0,1691.99,1694.78,1685.93,1689.59,2119.0
2020-12-18 11:00:00,1688.61,1691.7,1685.56,1688.12,1660.0,1688.61,1691.7,1685.56,1688.12,1660.0
2020-12-18 11:05:00,1686.41,1688.13,1680.86,1680.86,2060.0,1686.41,1688.13,1680.86,1680.86,2060.0
2020-12-18 11:10:00,1680.58,1680.71,1676.84,1677.48,2901.0,1680.58,1680.71,1676.84,1677.48,2901.0
2020-12-18 11:15:00,1680.58,1680.58,1676.37,1679.81,1600.0,1680.58,1680.58,1676.37,1679.81,1600.0
2020-12-18 11:20:00,1680.65,1685.83,1679.38,1680.9,3001.0,1680.65,1685.83,1679.38,1680.9,3001.0
2020-12-18 11:25:00,1685.58,1685.58,1684.14,1684.14,493.0,1685.58,1685.58,1684.14,1684.14,493.0
2020-12-18 11:30:00,1686.72,1686.72,1681.89,1683.16,300.0,1686.72,1686.72,1681.89,1683.16,300.0
2020-12-18 11:35:00,1684.13,1684.61,1684.13,1684.14,500.0,1684.13,1684.61,1684.13,1684.14,500.0
2020-12-18 11:40:00,1684.73,1687.59,1684.72,1687.59,1200.0,1684.73,1687.59,1684.72,1687.59,1200.0
2020-12-18 11:45:00,1687.59,1687.59,1687.59,1687.59,0.0,1687.59,1687.59,1687.59,1687.59,0.0
2020-12-18 11:50:00,1687.59,1688.0,1685.2,1685.2,800.0,1687.59,1688.0,1685.2,1685.2,800.0
2020-12-18 11:55:00,1683.0,1683.01,1681.44,1681.45,1050.0,1683.0,1683.01,1681.44,1681.45,1050.0
2020-12-18 12:00:00,1685.2,1685.2,1681.73,1681.73,200.0,1685.2,1685.2,1681.73,1681.73,200.0
2020-12-18 12:05:00,1686.78,1686.79,1686.78,1686.79,200.0,1686.78,1686.79,1686.78,1686.79,200.0
2020-12-18 12:10:00,1687.13,1692.55,1687.13,1688.0,1943.0,1687.13,1692.55,1687.13,1688.0,1943.0
2020-12-18 12:15:00,1687.69,1689.61,1687.52,1689.61,500.0,1687.69,1689.61,1687.52,1689.61,500.0
2020-12-18 12:20:00,1690.33,1691.28,1688.49,1690.17,2050.0,1690.33,1691.28,1688.49,1690.17,2050.0
2020-12-18 12:25:00,1688.93,1688.94,1686.19,1686.55,700.0,1688.93,1688.94,1686.19,1686.55,700.0
2020-12-18 12:30:00,1687.69,1690.81,1687.68,1689.65,700.0,1687.69,1690.81,1687.68,1689.65,700.0
2020-12-18 12:35:00,1686.54,1689.2,1686.54,1689.2,300.0,1686.54,1689.2,1686.54,1689.2,300.0
2020-12-18 12:40:00,1688.92,1689.15,1688.0,1689.15,700.0,1688.92,1689.15,1688.0,1689.15,700.0
2020-12-18 12:45:00,1689.15,1691.21,1689.14,1691.02,2300.0,1689.15,1691.21,1689.14,1691.02,2300.0
2020-12-18 12:50:00,1690.44,1690.44,1687.21,1687.21,772.0,1690.44,1690.44,1687.21,1687.21,772.0
2020-12-18 12:55:00,1689.72,1689.99,1687.95,1688.31,800.0,1689.72,1689.99,1687.95,1688.31,800.0
2020-12-18 13:00:00,1689.88,1692.67,1689.34,1690.38,3836.0,1689.88,1692.67,1689.34,1690.38,3836.0
2020-12-18 13:05:00,1691.65,1691.71,1686.84,1690.0,2200.0,1691.65,1691.71,1686.84,1690.0,2200.0
2020-12-18 13:10:00,1690.51,1691.97,1690.5,1690.7,3001.0,1690.51,1691.97,1690.5,1690.7,3001.0
2020-12-18 13:15:00,1691.0,1691.18,1689.25,1689.88,1500.0,1691.0,1691.18,1689.25,1689.88,1500.0
2020-12-18 13:20:00,1689.88,1689.88,1689.88,1689.88,0.0,1689.88,1689.88,1689.88,1689.88,0.0
2020-12-18 13:25:00,1684.99,1689.41,1684.99,1689.4,900.0,1684.99,1689.41,1684.99,1689.4,900.0
2020-12-18 13:30:00,1685.9,1687.21,1685.9,1687.12,500.0,1685.9,1687.21,1685.9,1687.12,500.0
2020-12-18 13:35:00,1689.58,1689.67,1689.04,1689.67,600.0,1689.58,1689.67,1689.04,1689.67,600.0
2020-12-18 13:40:00,1691.14,1691.69,1690.05,1690.05,1402.0,1691.14,1691.69,1690.05,1690.05,1402.0
2020-12-18 13:45:00,1688.26,1690.47,1688.13,1688.39,683.0,1688.26,1690.47,1688.13,1688.39,683.0
2020-12-18 13:50:00,1686.35,1692.88,1686.35,1691.8,3284.0,1686.35,1692.88,1686.35,1691.8,3284.0
2020-12-18 13:55:00,1690.85,1690.86,1687.92,1688.92,1600.0,1690.85,1690.86,1687.92,1688.92,1600.0
2020-12-18 14:00:00,1691.85,1692.36,1688.67,1688.68,3809.0,1691.85,1692.36,1688.67,1688.68,3809.0
2020-12-18 14:05:00,1687.46,1688.62,1687.46,1688.62,300.0,1687.46,1688.62,1687.46,1688.62,300.0
2020-12-18 14:10:00,1689.13,1691.01,1689.13,1691.0,800.0,1689.13,1691.01,1689.13,1691.0,800.0
2020-12-18 14:15:00,1690.11,1690.11,1687.34,1688.9,1200.0,1690.11,1690.11,1687.34,1688.9,1200.0
2020-12-18 14:20:00,1690.99,1690.99,1689.9,1690.05,596.0,1690.99,1690.99,1689.9,1690.05,596.0
2020-12-18 14:25:00,1690.01,1693.81,1690.01,1692.8,4700.0,1690.01,1693.81,1690.01,1692.8,4700.0
2020-12-18 14:30:00,1693.03,1704.95,1693.03,1704.95,4613.0,1693.03,1704.95,1693.03,1704.95,4613.0
2020-12-18 14:35:00,1705.0,1712.75,1704.99,1709.39,4534.0,1705.0,1712.75,1704.99,1709.39,4534.0
2020-12-18 14:40:00,1705.9,1710.37,1703.71,1706.63,3807.0,1705.9,1710.37,1703.71,1706.63,3807.0
2020-12-18 14:45:00,1705.96,1709.58,1705.96,1707.72,1011.0,1705.96,1709.58,1705.96,1707.72,1011.0
2020-12-18 14:50:00,1709.36,1710.22,1704.9,1705.64,2899.0,1709.36,1710.22,1704.9,1705.64,2899.0
2020-12-18 14:55:00,1706.9,1710.87,1706.54,1708.49,900.0,1706.9,1710.87,1706.54,1708.49,900.0
2020-12-18 15:00:00,1709.76,1709.76,1703.28,1708.15,2092.0,1709.76,1709.76,1703.28,1708.15,2092.0
2020-12-18 15:05:00,1706.35,1709.99,1705.93,1708.94,2700.0,1706.35,1709.99,1705.93,1708.94,2700.0
2020-12-18 15:10:00,1707.31,1709.15,1703.01,1706.55,2822.0,1707.31,1709.15,1703.01,1706.55,2822.0
2020-12-18 15:15:00,1706.73,1707.25,1704.24,1707.25,1500.0,1706.73,1707.25,1704.24,1707.25,1500.0
2020-12-18 15:20:00,1707.59,1707.8,1701.53,1703.92,700.0,1707.59,1707.8,1701.53,1703.92,700.0
2020-12-18 15:25:00,1706.43,1709.15,1703.91,1708.0,4434.0,1706.43,1709.15,1703.91,1708.0,4434.0
2020-12-18 15:30:00,1708.0,1710.12,1700.0,1706.63,4484.0,1708.0,1710.12,1700.0,1706.63,4484.0
2020-12-18 15:35:00,1706.11,1708.62,1703.32,1705.47,2498.0,1706.11,1708.62,1703.32,1705.47,2498.0
2020-12-18 15:40:00,1705.0,1711.79,1704.06,1711.79,3632.0,1705.0,1711.79,1704.06,1711.79,3632.0
2020-12-18 15:45:00,1712.3,1716.25,1712.3,1715.8,3700.0,1712.3,1716.25,1712.3,1715.8,3700.0
2020-12-18 15:50:00,1714.88,1726.67,1709.09,1726.67,10147.0,1714.88,1726.67,1709.09,1726.67,10147.0
2020-12-18 15:55:00,1725.34,1727.98,1720.17,1724.65,20805.0,1725.34,1727.98,1720.17,1724.65,20805.0
2020-12-21 09:30:00,1707.65,1726.69,1707.42,1722.04,12831.0,1707.65,1726.69,1707.42,1722.04,12831.0
2020-12-21 09:35:00,1724.22,1726.72,1719.64,1721.28,1739.0,1724.22,1726.72,1719.64,1721.28,1739.0
2020-12-21 09:40:00,1716.15,1719.12,1709.55,1713.87,3160.0,1716.15,1719.12,1709.55,1713.87,3160.0
2020-12-21 09:45:00,1709.57,1710.41,1693.08,1696.75,6244.0,1709.57,1710.41,1693.08,1696.75,6244.0
2020-12-21 09:50:00,1698.93,1706.37,1696.33,1696.33,3051.0,1698.93,1706.37,1696.33,1696.33,3051.0
2020-12-21 09:55:00,1698.2,1701.0,1692.34,1696.39,6606.0,1698.2,1701.0,1692.34,1696.39,6606.0
2020-12-21 10:00:00,1697.2,1701.88,1683.73,1683.73,5062.0,1697.2,1701.88,1683.73,1683.73,5062.0
2020-12-21 10:05:00,1687.24,1690.95,1682.1,1690.94,4746.0,1687.24,1690.95,1682.1,1690.94,4746.0
2020-12-21 10:10:00,1690.94,1690.94,1672.0,1675.66,9452.0,1690.94,1690.94,1672.0,1675.66,9452.0
2020-12-21 10:15:00,1677.92,1681.29,1665.29,1668.1,4192.0,1677.92,1681.29,1665.29,1668.1,4192.0
2020-12-21 10:20:00,1670.34,1686.69,1670.31,1685.62,2915.0,1670.34,1686.69,1670.31,1685.62,2915.0
2020-12-21 10:25:00,1683.02,1685.87,1676.36,1680.61,3700.0,1683.02,1685.87,1676.36,1680.61,3700.0
2020-12-21 10:30:00,1676.82,1682.19,1674.82,1678.52,2630.0,1676.82,1682.19,1674.82,1678.52,2630.0
2020-12-21 10:35:00,1680.0,1681.09,1675.04,1681.09,1824.0,1680.0,1681.09,1675.04,1681.09,1824.0
2020-12-21 10:40:00,1680.54,1686.96,1680.54,1682.99,2471.0,1680.54,1686.96,1680.54,1682.99,2471.0
2020-12-21 10:45:00,1682.36,1682.36,1680.29,1680.71,852.0,1682.36,1682.36,1680.29,1680.71,852.0
2020-12-21 10:50:00,1683.85,1685.91,1682.36,1682.44,1410.0,1683.85,1685.91,1682.36,1682.44,1410.0
2020-12-21 10:55:00,1685.13,1685.99,1679.68,1679.83,998.0,1685.13,1685.99,1679.68,1679.83,998.0
2020-12-21 11:00:00,1679.71,1683.02,1677.4,1679.05,1500.0,1679.71,1683.02,1677.4,1679.05,1500.0
2020-12-21 11:05:00,1676.69,1676.7,1670.0,1671.18,2659.0,1676.69,1676.7,1670.0,1671.18,2659.0
2020-12-21 11:10:00,1670.17,1682.32,1670.16,1670.67,3112.0,1670.17,1682.32,1670.16,1670.67,3112.0
2020-12-21 11:15:00,1673.0,1679.51,1672.99,1679.51,3900.0,1673.0,1679.51,1672.99,1679.51,3900.0
2020-12-21 11:20:00,1681.94,1691.32,1681.93,1688.04,3194.0,1681.94,1691.32,1681.93,1688.04,3194.0
2020-12-21 11:25:00,1690.77,1693.05,1690.49,1693.05,1000.0,1690.77,1693.05,1690.49,1693.05,1000.0
2020-12-21 11:30:00,1698.0,1704.48,1698.0,1704.48,500.0,1698.0,1704.48,1698.0,1704.48,500.0
2020-12-21 11:35:00,1700.93,1710.0,1699.37,1702.44,5167.0,1700.93,1710.0,1699.37,1702.44,5167.0
2020-12-21 11:40:00,1702.28,1707.21,1702.27,1705.14,1200.0,1702.28,1707.21,1702.27,1705.14,1200.0
2020-12-21 11:45:00,1705.02,1705.02,1701.75,1703.1,700.0,1705.02,1705.02,1701.75,1703.1,700.0
2020-12-21 11:50:00,1700.05,1704.64,1699.52,1699.64,1300.0,1700.05,1704.64,1699.52,1699.64,1300.0
2020-12-21 11:55:00,1698.45,1700.0,1698.26,1698.27,708.0,1698.45,1700.0,1698.26,1698.27,708.0
2020-12-21 12:00:00,1701.99,1703.69,1701.48,1701.49,609.0,1701.99,1703.69,1701.48,1701.49,609.0
2020-12-21 12:05:00,1701.02,1702.14,1697.63,1697.98,3300.0,1701.02,1702.14,1697.63,1697.98,3300.0
2020-12-21 12:10:00,1694.53,1699.28,1691.36,1699.28,1859.0,1694.53,1699.28,1691.36,1699.28,1859.0
2020-12-21 12:15:00,1697.77,1697.77,1691.5,1691.5,911.0,1697.77,1697.77,1691.5,1691.5,911.0
2020-12-21 12:20:00,1695.5,1695.5,1692.12,1692.47,700.0,1695.5,1695.5,1692.12,1692.47,700.0
2020-12-21 12:25:00,1692.58,1699.01,1692.58,1699.0,2062.0,1692.58,1699.01,1692.58,1699.0,2062.0
2020-12-21 12:30:00,1700.86,1700.87,1697.99,1699.05,417.0,1700.86,1700.87,1697.99,1699.05,417.0
2020-12-21 12:35:00,1696.83,1696.83,1694.86,1694.86,200.0,1696.83,1696.83,1694.86,1694.86,200.0
2020-12-21 12:40:00,1695.1,1700.15,1695.1,1700.15,1000.0,1695.1,1700.15,1695.1,1700.15,1000.0
2020-12-21 12:45:00,1698.52,1701.49,1698.52,1701.49,415.0,1698.52,1701.49,1698.52,1701.49,415.0
2020-12-21 12:50:00,1700.4,1702.87,1700.4,1701.38,702.0,1700.4,1702.87,1700.4,1701.38,702.0
2020-12-21 12:55:00,1700.21,1701.77,1697.26,1701.77,2505.0,1700.21,1701.77,1697.26,1701.77,2505.0
2020-12-21 13:00:00,1702.39,1702.39,1700.09,1700.09,400.0,1702.39,1702.39,1700.09,1700.09,400.0
2020-12-21 13:05:00,1701.09,1703.69,1701.09,1703.69,900.0,1701.09,1703.69,1701.09,1703.69,900.0
2020-12-21 13:10:00,1704.83,1704.83,1704.78,1704.78,200.0,1704.83,1704.83,1704.78,1704.78,200.0
2020-12-21 13:15:00,1705.92,1705.92,1698.28,1698.28,1005.0,1705.92,1705.92,1698.28,1698.28,1005.0
2020-12-21 13:20:00,1701.31,1702.98,1701.3,1702.98,900.0,1701.31,1702.98,1701.3,1702.98,900.0
2020-12-21 13:25:00,1701.77,1704.4,1699.49,1704.38,1644.0,1701.77,1704.4,1699.49,1704.38,1644.0
2020-12-21 13:30:00,1703.57,1708.55,1703.57,1706.22,2335.0,1703.57,1708.55,1703.57,1706.22,2335.0
2020-12-21 13:35:00,1707.88,1707.88,1704.17,1705.41,600.0,1707.88,1707.88,1704.17,1705.41,600.0
2020-12-21 13:40:00,1705.86,1711.1,1705.86,1706.57,2000.0,1705.86,1711.1,1705.86,1706.57,2000.0
2020-12-21 13:45:00,1703.27,1703.82,1703.26,1703.82,350.0,1703.27,1703.82,1703.26,1703.82,350.0
2020-12-21 13:50:00,1706.15,1707.24,1705.98,1706.69,800.0,1706.15,1707.24,1705.98,1706.69,800.0
2020-12-21 13:55:00,1706.59,1708.41,1704.99,1705.0,1391.0,1706.59,1708.41,1704.99,1705.0,1391.0
2020-12-21 14:00:00,1704.66,1705.94,1702.26,1705.94,1824.0,1704.66,1705.94,1702.26,1705.94,1824.0
2020-12-21 14:05:00,1704.78,1706.1,1704.77,1706.1,200.0,1704.78,1706.1,1704.77,1706.1,200.0
2020-12-21 14:10:00,1705.21,1705.21,1703.92,1703.93,406.0,1705.21,1705.21,1703.92,1703.93,406.0
2020-12-21 14:15:00,1705.22,1707.52,1705.22,1705.83,1100.0,1705.22,1707.52,1705.22,1705.83,1100.0
2020-12-21 14:20:00,1704.66,1704.67,1703.42,1703.42,542.0,1704.66,1704.67,1703.42,1703.42,542.0
2020-12-21 14:25:00,1702.74,1702.74,1700.25,1701.0,700.0,1702.74,1702.74,1700.25,1701.0,700.0
2020-12-21 14:30:00,1702.48,1702.64,1702.48,1702.64,200.0,1702.48,1702.64,1702.48,1702.64,200.0
2020-12-21 14:35:00,1702.57,1703.15,1702.52,1703.15,300.0,1702.57,1703.15,1702.52,1703.15,300.0
2020-12-21 14:40:00,1702.99,1707.51,1701.57,1706.51,1305.0,1702.99,1707.51,1701.57,1706.51,1305.0
2020-12-21 14:45:00,1708.68,1708.68,1704.35,1704.35,1762.0,1708.68,1708.68,1704.35,1704.35,1762.0
2020-12-21 14:50:00,1701.22,1705.85,1701.22,1705.11,597.0,1701.22,1705.85,1701.22,1705.11,597.0
2020-12-21 14:55:00,1705.09,1705.98,1704.99,1705.0,300.0,1705.09,1705.98,1704.99,1705.0,300.0
2020-12-21 15:00:00,1704.15,1705.15,1704.15,1705.15,300.0,1704.15,1705.15,1704.15,1705.15,300.0
2020-12-21 15:05:00,1705.09,1706.17,1700.9,1700.9,726.0,1705.09,1706.17,1700.9,1700.9,726.0
2020-12-21 15:10:00,1700.95,1702.83,1700.17,1700.17,600.0,1700.95,1702.83,1700.17,1700.17,600.0
2020-12-21 15:15:00,1700.89,1704.75,1700.47,1703.36,2776.0,1700.89,1704.75,1700.47,1703.36,2776.0
2020-12-21 15:20:00,1702.02,1702.02,1699.34,1699.34,700.0,1702.02,1702.02,1699.34,1699.34,700.0
2020-12-21 15:25:00,1697.5,1698.97,1696.52,1697.73,1662.0,1697.5,1698.97,1696.52,1697.73,1662.0
2020-12-21 15:30:00,1698.42,1698.43,1690.24,1690.24,1400.0,1698.42,1698.43,1690.24,1690.24,1400.0
2020-12-21 15:35:00,1690.21,1695.63,1690.16,1695.39,2500.0,1690.21,1695.63,1690.16,1695.39,2500.0
2020-12-21 15:40:00,1694.24,1694.24,1689.46,1690.91,2635.0,1694.24,1694.24,1689.46,1690.91,2635.0
2020-12-21 15:45:00,1692.85,1697.0,1692.0,1695.22,2104.0,1692.85,1697.0,1692.0,1695.22,2104.0
2020-12-21 15:50:00,1696.4,1703.6,1692.65,1701.54,5647.0,1696.4,1703.6,1692.65,1701.54,5647.0
2020-12-21 15:55:00,1700.62,1700.62,1696.01,1697.92,6020.0,1700.62,1700.62,1696.01,1697.92,6020.0
2020-12-22 09:30:00,1713.65,1716.9,1706.42,1715.0,4721.0,1713.65,1716.9,1706.42,1715.0,4721.0
2020-12-22 09:35:00,1715.05,1723.99,1707.5,1721.89,7672.0,1715.05,1723.99,1707.5,1721.89,7672.0
2020-12-22 09:40:00,1719.15,1721.0,1716.24,1720.62,1200.0,1719.15,1721.0,1716.24,1720.62,1200.0
2020-12-22 09:45:00,1719.85,1727.73,1719.05,1727.73,1790.0,1719.85,1727.73,1719.05,1727.73,1790.0
2020-12-22 09:50:00,1726.18,1735.75,1725.42,1726.28,7052.0,1726.18,1735.75,1725.42,1726.28,7052.0
2020-12-22 09:55:00,1731.72,1734.72,1728.81,1731.35,2523.0,1731.72,1734.72,1728.81,1731.35,2523.0
2020-12-22 10:00:00,1732.25,1733.2,1724.99,1725.0,2713.0,1732.25,1733.2,1724.99,1725.0,2713.0
2020-12-22 10:05:00,1725.0,1732.19,1723.73,1732.19,2500.0,1725.0,1732.19,1723.73,1732.19,2500.0
2020-12-22 10:10:00,1734.48,1734.48,1722.43,1723.21,2108.0,1734.48,1734.48,1722.43,1723.21,2108.0
2020-12-22 10:15:00,1722.63,1729.51,1722.63,1727.72,1500.0,1722.63,1729.51,1722.63,1727.72,1500.0
2020-12-22 10:20:00,1727.73,1729.96,1724.99,1728.0,1890.0,1727.73,1729.96,1724.99,1728.0,1890.0
2020-12-22 10:25:00,1727.67,1728.91,1723.5,1728.91,1400.0,1727.67,1728.91,1723.5,1728.91,1400.0
2020-12-22 10:30:00,1728.72,1731.07,1725.09,1731.07,2208.0,1728.72,1731.07,1725.09,1731.07,2208.0
2020-12-22 10:35:00,1731.0,1731.27,1728.11,1729.67,1700.0,1731.0,1731.27,1728.11,1729.67,1700.0
2020-12-22 10:40:00,1729.35,1729.35,1723.72,1723.91,1731.0,1729.35,1729.35,1723.72,1723.91,1731.0
2020-12-22 10:45:00,1723.94,1724.24,1718.05,1718.05,900.0,1723.94,1724.24,1718.05,1718.05,900.0
2020-12-22 10:50:00,1716.08,1716.08,1715.45,1715.45,200.0,1716.08,1716.08,1715.45,1715.45,200.0
2020-12-22 10:55:00,1712.42,1715.59,1712.08,1713.88,2130.0,1712.42,1715.59,1712.08,1713.88,2130.0
2020-12-22 11:00:00,1714.65,1714.65,1710.11,1711.5,5250.0,1714.65,1714.65,1710.11,1711.5,5250.0
2020-12-22 11:05:00,1717.34,1719.81,1715.53,1719.4,1250.0,1717.34,1719.81,1715.53,1719.4,1250.0
2020-12-22 11:10:00,1718.22,1718.75,1716.79,1718.75,700.0,1718.22,1718.75,1716.79,1718.75,700.0
2020-12-22 11:15:00,1720.81,1724.68,1719.73,1724.67,1350.0,1720.81,1724.68,1719.73,1724.67,1350.0
2020-12-22 11:20:00,1728.43,1728.43,1719.09,1721.54,1800.0,1728.43,1728.43,1719.09,1721.54,1800.0
2020-12-22 11:25:00,1715.99,1720.37,1715.99,1720.37,610.0,1715.99,1720.37,1715.99,1720.37,610.0
2020-12-22 11:30:00,1719.03,1719.03,1711.74,1713.39,3152.0,1719.03,1719.03,1711.74,1713.39,3152.0
2020-12-22 11:35:00,1712.85,1712.85,1703.01,1705.37,3119.0,1712.85,1712.85,1703.01,1705.37,3119.0
2020-12-22 11:40:00,1706.16,1708.2,1703.92,1705.01,800.0,1706.16,1708.2,1703.92,1705.01,800.0
2020-12-22 11:45:00,1701.68,1710.08,1701.68,1710.08,1333.0,1701.68,1710.08,1701.68,1710.08,1333.0
2020-12-22 11:50:00,1709.0,1711.75,1708.92,1708.92,774.0,1709.0,1711.75,1708.92,1708.92,774.0
2020-12-22 11:55:00,1711.5,1717.53,1708.8,1715.65,1700.0,1711.5,1717.53,1708.8,1715.65,1700.0
2020-12-22 12:00:00,1718.09,1718.15,1717.77,1717.77,300.0,1718.09,1718.15,1717.77,1717.77,300.0
2020-12-22 12:05:00,1717.0,1720.28,1716.11,1720.0,1200.0,1717.0,1720.28,1716.11,1720.0,1200.0
2020-12-22 12:10:00,1717.34,1717.87,1714.67,1716.68,900.0,1717.34,1717.87,1714.67,1716.68,900.0
2020-12-22 12:15:00,1717.42,1717.42,1711.13,1714.99,1700.0,1717.42,1717.42,1711.13,1714.99,1700.0
2020-12-22 12:20:00,1714.99,1714.99,1714.99,1714.99,0.0,1714.99,1714.99,1714.99,1714.99,0.0
2020-12-22 12:25:00,1713.64,1714.54,1713.64,1714.54,300.0,1713.64,1714.54,1713.64,1714.54,300.0
2020-12-22 12:30:00,1711.74,1718.43,1711.73,1718.43,700.0,1711.74,1718.43,1711.73,1718.43,700.0
2020-12-22 12:35:00,1717.12,1717.38,1715.86,1717.38,800.0,1717.12,1717.38,1715.86,1717.38,800.0
2020-12-22 12:40:00,1715.74,1718.37,1715.74,1716.28,600.0,1715.74,1718.37,1715.74,1716.28,600.0
2020-12-22 12:45:00,1717.01,1718.27,1717.0,1717.88,400.0,1717.01,1718.27,1717.0,1717.88,400.0
2020-12-22 12:50:00,1716.82,1717.21,1715.33,1717.2,600.0,1716.82,1717.21,1715.33,1717.2,600.0
2020-12-22 12:55:00,1716.97,1717.1,1716.23,1717.09,600.0,1716.97,1717.1,1716.23,1717.09,600.0
2020-12-22 13:00:00,1719.98,1722.8,1719.98,1721.59,800.0,1719.98,1722.8,1719.98,1721.59,800.0
2020-12-22 13:05:00,1720.24,1722.59,1713.95,1713.95,2316.0,1720.24,1722.59,1713.95,1713.95,2316.0
2020-12-22 13:10:00,1713.99,1714.92,1713.99,1714.92,300.0,1713.99,1714.92,1713.99,1714.92,300.0
2020-12-22 13:15:00,1715.5,1718.43,1714.57,1718.43,1590.0,1715.5,1718.43,1714.57,1718.43,1590.0
2020-12-22 13:20:00,1720.0,1723.05,1717.05,1722.0,1600.0,1720.0,1723.05,1717.05,1722.0,1600.0
2020-12-22 13:25:00,1716.97,1721.2,1716.97,1721.2,300.0,1716.97,1721.2,1716.97,1721.2,300.0
2020-12-22 13:30:00,1720.04,1722.81,1720.03,1720.28,604.0,1720.04,1722.81,1720.03,1720.28,604.0
2020-12-22 13:35:00,1720.24,1727.21,1720.21,1727.21,2134.0,1720.24,1727.21,1720.21,1727.21,2134.0
2020-12-22 13:40:00,1724.48,1725.64,1722.34,1724.87,800.0,1724.48,1725.64,1722.34,1724.87,800.0
2020-12-22 13:45:00,1723.13,1724.86,1723.06,1723.24,800.0,1723.13,1724.86,1723.06,1723.24,800.0
2020-12-22 13:50:00,1722.87,1722.87,1719.73,1719.73,1250.0,1722.87,1722.87,1719.73,1719.73,1250.0
2020-12-22 13:55:00,1719.01,1719.6,1712.47,1718.9,2525.0,1719.01,1719.6,1712.47,1718.9,2525.0
2020-12-22 14:00:00,1718.9,1722.02,1717.77,1718.95,2300.0,1718.9,1722.02,1717.77,1718.95,2300.0
2020-12-22 14:05:00,1720.37,1720.38,1716.45,1716.46,800.0,1720.37,1720.38,1716.45,1716.46,800.0
2020-12-22 14:10:00,1718.93,1719.41,1715.67,1717.71,2200.0,1718.93,1719.41,1715.67,1717.71,2200.0
2020-12-22 14:15:00,1717.61,1720.72,1717.43,1719.65,1500.0,1717.61,1720.72,1717.43,1719.65,1500.0
2020-12-22 14:20:00,1720.05,1720.05,1715.75,1718.18,2468.0,1720.05,1720.05,1715.75,1718.18,2468.0
2020-12-22 14:25:00,1714.4,1718.02,1714.4,1717.43,1400.0,1714.4,1718.02,1714.4,1717.43,1400.0
2020-12-22 14:30:00,1717.87,1718.91,1717.87,1718.91,400.0,1717.87,1718.91,1717.87,1718.91,400.0
2020-12-22 14:35:00,1719.91,1723.8,1719.8,1723.8,1662.0,1719.91,1723.8,1719.8,1723.8,1662.0
2020-12-22 14:40:00,1720.81,1720.98,1720.62,1720.98,600.0,1720.81,1720.98,1720.62,1720.98,600.0
2020-12-22 14:45:00,1720.0,1720.0,1720.0,1720.0,200.0,1720.0,1720.0,1720.0,1720.0,200.0
2020-12-22 14:50:00,1720.94,1724.0,1719.9,1719.9,1300.0,1720.94,1724.0,1719.9,1719.9,1300.0
2020-12-22 14:55:00,1723.0,1727.35,1722.89,1727.35,943.0,1723.0,1727.35,1722.89,1727.35,943.0
2020-12-22 15:00:00,1726.03,1726.75,1724.06,1726.75,600.0,1726.03,1726.75,1724.06,1726.75,600.0
2020-12-22 15:05:00,1727.98,1729.8,1725.37,1725.37,3750.0,1727.98,1729.8,1725.37,1725.37,3750.0
2020-12-22 15:10:00,1725.39,1728.0,1724.02,1727.88,1200.0,1725.39,1728.0,1724.02,1727.88,1200.0
2020-12-22 15:15:00,1727.74,1729.98,1726.8,1728.56,2950.0,1727.74,1729.98,1726.8,1728.56,2950.0
2020-12-22 15:20:00,1728.6,1733.15,1728.6,1729.44,5126.0,1728.6,1733.15,1728.6,1729.44,5126.0
2020-12-22 15:25:00,1729.55,1731.06,1728.44,1729.97,1430.0,1729.55,1731.06,1728.44,1729.97,1430.0
2020-12-22 15:30:00,1730.29,1732.68,1730.27,1732.68,1100.0,1730.29,1732.68,1730.27,1732.68,1100.0
2020-12-22 15:35:00,1731.66,1732.95,1728.47,1728.48,1541.0,1731.66,1732.95,1728.47,1728.48,1541.0
2020-12-22 15:40:00,1727.96,1729.21,1726.21,1728.48,1746.0,1727.96,1729.21,1726.21,1728.48,1746.0
2020-12-22 15:45:00,1728.02,1729.45,1727.48,1727.65,817.0,1728.02,1729.45,1727.48,1727.65,817.0
2020-12-22 15:50:00,1729.0,1733.99,1728.66,1729.53,3174.0,1729.0,1733.99,1728.66,1729.53,3174.0
2020-12-22 15:55:00,1731.9,1734.92,1731.0,1734.38,5587.0,1731.9,1734.92,1731.0,1734.38,5587.0
2020-12-23 09:30:00,1730.01,1735.39,1715.98,1724.0,7161.0,1730.01,1735.39,1715.98,1724.0,7161.0
2020-12-23 09:35:00,1717.5,1725.23,1716.0,1716.0,3783.0,1717.5,1725.23,1716.0,1716.0,3783.0
2020-12-23 09:40:00,1715.0,1715.01,1698.74,1703.62,8286.0,1715.0,1715.01,1698.74,1703.62,8286.0
2020-12-23 09:45:00,1701.26,1703.14,1685.01,1695.15,4629.0,1701.26,1703.14,1685.01,1695.15,4629.0
2020-12-23 09:50:00,1699.99,1705.55,1696.5,1705.3,3740.0,1699.99,1705.55,1696.5,1705.3,3740.0
2020-12-23 09:55:00,1703.03,1704.04,1697.79,1704.04,2401.0,1703.03,1704.04,1697.79,1704.04,2401.0
2020-12-23 10:00:00,1702.61,1705.83,1697.79,1697.8,2000.0,1702.61,1705.83,1697.79,1697.8,2000.0
2020-12-23 10:05:00,1702.88,1707.55,1700.71,1705.45,3818.0,1702.88,1707.55,1700.71,1705.45,3818.0
2020-12-23 10:10:00,1701.7,1709.55,1700.17,1700.8,4285.0,1701.7,1709.55,1700.17,1700.8,4285.0
2020-12-23 10:15:00,1697.88,1701.37,1694.01,1700.0,2704.0,1697.88,1701.37,1694.01,1700.0,2704.0
2020-12-23 10:20:00,1696.53,1703.79,1694.0,1698.07,4804.0,1696.53,1703.79,1694.0,1698.07,4804.0
2020-12-23 10:25:00,1697.64,1701.14,1696.0,1698.01,2529.0,1697.64,1701.14,1696.0,1698.01,2529.0
2020-12-23 10:30:00,1699.28,1701.0,1698.06,1698.07,700.0,1699.28,1701.0,1698.06,1698.07,700.0
2020-12-23 10:35:00,1698.67,1701.49,1698.66,1700.25,400.0,1698.67,1701.49,1698.66,1700.25,400.0
2020-12-23 10:40:00,1700.85,1700.86,1696.0,1696.66,1200.0,1700.85,1700.86,1696.0,1696.66,1200.0
2020-12-23 10:45:00,1698.94,1698.95,1697.05,1697.06,200.0,1698.94,1698.95,1697.05,1697.06,200.0
2020-12-23 10:50:00,1696.02,1696.03,1691.06,1694.22,2162.0,1696.02,1696.03,1691.06,1694.22,2162.0
2020-12-23 10:55:00,1694.42,1699.98,1692.0,1694.64,3000.0,1694.42,1699.98,1692.0,1694.64,3000.0
2020-12-23 11:00:00,1690.01,1690.01,1681.15,1688.05,5484.0,1690.01,1690.01,1681.15,1688.05,5484.0
2020-12-23 11:05:00,1688.89,1688.89,1688.0,1688.0,400.0,1688.89,1688.89,1688.0,1688.0,400.0
2020-12-23 11:10:00,1689.84,1690.1,1684.16,1685.23,900.0,1689.84,1690.1,1684.16,1685.23,900.0
2020-12-23 11:15:00,1684.02,1685.38,1675.46,1675.46,1500.0,1684.02,1685.38,1675.46,1675.46,1500.0
2020-12-23 11:20:00,1679.64,1681.71,1678.35,1681.71,1000.0,1679.64,1681.71,1678.35,1681.71,1000.0
2020-12-23 11:25:00,1683.7,1689.67,1683.35,1686.56,950.0,1683.7,1689.67,1683.35,1686.56,950.0
2020-12-23 11:30:00,1687.8,1690.3,1685.59,1685.59,1545.0,1687.8,1690.3,1685.59,1685.59,1545.0
2020-12-23 11:35:00,1687.29,1694.9,1687.29,1692.34,1500.0,1687.29,1694.9,1687.29,1692.34,1500.0
2020-12-23 11:40:00,1693.05,1693.05,1684.6,1684.65,1051.0,1693.05,1693.05,1684.6,1684.65,1051.0
2020-12-23 11:45:00,1687.31,1689.79,1685.03,1689.79,800.0,1687.31,1689.79,1685.03,1689.79,800.0
2020-12-23 11:50:00,1691.86,1691.86,1688.73,1691.64,300.0,1691.86,1691.86,1688.73,1691.64,300.0
2020-12-23 11:55:00,1691.46,1694.47,1691.41,1691.85,1230.0,1691.46,1694.47,1691.41,1691.85,1230.0
2020-12-23 12:00:00,1688.41,1688.42,1685.06,1685.07,300.0,1688.41,1688.42,1685.06,1685.07,300.0
2020-12-23 12:05:00,1686.11,1687.1,1682.18,1687.1,1800.0,1686.11,1687.1,1682.18,1687.1,1800.0
2020-12-23 12:10:00,1685.06,1686.86,1680.0,1680.0,2000.0,1685.06,1686.86,1680.0,1680.0,2000.0
2020-12-23 12:15:00,1682.1,1683.59,1681.4,1681.46,870.0,1682.1,1683.59,1681.4,1681.46,870.0
2020-12-23 12:20:00,1683.35,1688.09,1683.35,1684.65,800.0,1683.35,1688.09,1683.35,1684.65,800.0
2020-12-23 12:25:00,1685.91,1685.91,1685.91,1685.91,100.0,1685.91,1685.91,1685.91,1685.91,100.0
2020-12-23 12:30:00,1689.51,1692.68,1689.51,1690.39,1165.0,1689.51,1692.68,1689.51,1690.39,1165.0
2020-12-23 12:35:00,1692.41,1692.41,1686.39,1686.39,1277.0,1692.41,1692.41,1686.39,1686.39,1277.0
2020-12-23 12:40:00,1684.26,1686.25,1684.26,1686.25,200.0,1684.26,1686.25,1684.26,1686.25,200.0
2020-12-23 12:45:00,1688.41,1688.41,1685.36,1685.36,600.0,1688.41,1688.41,1685.36,1685.36,600.0
2020-12-23 12:50:00,1682.32,1682.32,1679.11,1680.87,999.0,1682.32,1682.32,1679.11,1680.87,999.0
2020-12-23 12:55:00,1681.75,1686.48,1681.63,1682.0,1500.0,1681.75,1686.48,1681.63,1682.0,1500.0
2020-12-23 13:00:00,1680.96,1680.99,1680.48,1680.49,300.0,1680.96,1680.99,1680.48,1680.49,300.0
2020-12-23 13:05:00,1680.57,1682.33,1680.49,1682.33,1600.0,1680.57,1682.33,1680.49,1682.33,1600.0
2020-12-23 13:10:00,1682.53,1683.21,1681.72,1682.3,1400.0,1682.53,1683.21,1681.72,1682.3,1400.0
2020-12-23 13:15:00,1683.3,1683.3,1683.29,1683.3,100.0,1683.3,1683.3,1683.29,1683.3,100.0
2020-12-23 13:20:00,1684.92,1687.49,1682.68,1687.49,800.0,1684.92,1687.49,1682.68,1687.49,800.0
2020-12-23 13:25:00,1687.01,1694.03,1685.03,1694.03,1960.0,1687.01,1694.03,1685.03,1694.03,1960.0
2020-12-23 13:30:00,1689.95,1689.96,1685.51,1685.51,1516.0,1689.95,1689.96,1685.51,1685.51,1516.0
2020-12-23 13:35:00,1686.15,1689.52,1685.29,1689.06,2000.0,1686.15,1689.52,1685.29,1689.06,2000.0
2020-12-23 13:40:00,1688.33,1690.82,1687.61,1689.31,1610.0,1688.33,1690.82,1687.61,1689.31,1610.0
2020-12-23 13:45:00,1689.95,1690.04,1687.63,1690.04,510.0,1689.95,1690.04,1687.63,1690.04,510.0
2020-12-23 13:50:00,1689.28,1689.28,1687.6,1687.6,657.0,1689.28,1689.28,1687.6,1687.6,657.0
2020-12-23 13:55:00,1688.68,1688.68,1687.71,1687.77,300.0,1688.68,1688.68,1687.71,1687.77,300.0
2020-12-23 14:00:00,1688.15,1688.15,1688.0,1688.0,200.0,1688.15,1688.15,1688.0,1688.0,200.0
2020-12-23 14:05:00,1686.8,1686.8,1686.79,1686.8,100.0,1686.8,1686.8,1686.79,1686.8,100.0
2020-12-23 14:10:00,1686.78,1687.13,1685.58,1685.78,2100.0,1686.78,1687.13,1685.58,1685.78,2100.0
2020-12-23 14:15:00,1685.88,1686.05,1680.96,1683.0,5800.0,1685.88,1686.05,1680.96,1683.0,5800.0
2020-12-23 14:20:00,1681.61,1681.61,1679.0,1680.63,1500.0,1681.61,1681.61,1679.0,1680.63,1500.0
2020-12-23 14:25:00,1680.31,1682.99,1680.3,1681.16,1797.0,1680.31,1682.99,1680.3,1681.16,1797.0
2020-12-23 14:30:00,1680.18,1682.5,1679.0,1679.73,5127.0,1680.18,1682.5,1679.0,1679.73,5127.0
2020-12-23 14:35:00,1679.75,1679.75,1675.82,1675.82,2468.0,1679.75,1679.75,1675.82,1675.82,2468.0
2020-12-23 14:40:00,1674.78,1675.65,1672.22,1674.38,1819.0,1674.78,1675.65,1672.22,1674.38,1819.0
2020-12-23 14:45:00,1675.42,1676.67,1675.2,1675.2,950.0,1675.42,1676.67,1675.2,1675.2,950.0
2020-12-23 14:50:00,1677.22,1680.89,1676.0,1680.89,900.0,1677.22,1680.89,1676.0,1680.89,900.0
2020-12-23 14:55:00,1681.56,1683.54,1676.0,1676.0,2668.0,1681.56,1683.54,1676.0,1676.0,2668.0
2020-12-23 15:00:00,1678.02,1678.57,1675.37,1675.37,1027.0,1678.02,1678.57,1675.37,1675.37,1027.0
2020-12-23 15:05:00,1675.02,1676.55,1675.0,1675.36,1850.0,1675.02,1676.55,1675.0,1675.36,1850.0
2020-12-23 15:10:00,1675.84,1678.43,1674.49,1674.49,2641.0,1675.84,1678.43,1674.49,1674.49,2641.0
2020-12-23 15:15:00,1675.01,1675.54,1674.41,1674.41,1400.0,1675.01,1675.54,1674.41,1674.41,1400.0
2020-12-23 15:20:00,1673.77,1674.92,1673.43,1673.98,1810.0,1673.77,1674.92,1673.43,1673.98,1810.0
2020-12-23 15:25:00,1674.93,1676.75,1673.2,1673.2,2900.0,1674.93,1676.75,1673.2,1673.2,2900.0
2020-12-23 15:30:00,1674.17,1675.82,1673.46,1675.68,1620.0,1674.17,1675.82,1673.46,1675.68,1620.0
2020-12-23 15:35:00,1676.38,1676.38,1670.9,1671.62,3980.0,1676.38,1676.38,1670.9,1671.62,3980.0
2020-12-23 15:40:00,1671.92,1673.59,1670.45,1672.89,1900.0,1671.92,1673.59,1670.45,1672.89,1900.0
2020-12-23 15:45:00,1671.99,1673.6,1669.61,1669.61,3317.0,1671.99,1673.6,1669.61,1669.61,3317.0
2020-12-23 15:50:00,1670.04,1671.14,1667.01,1670.99,3190.0,1670.04,1671.14,1667.01,1670.99,3190.0
2020-12-23 15:55:00,1669.19,1674.32,1667.29,1669.47,6107.0,1669.19,1674.32,1667.29,1669.47,6107.0
2020-12-24 09:30:00,1671.01,1676.0,1668.96,1669.87,5645.0,1671.01,1676.0,1668.96,1669.87,5645.0
2020-12-24 09:35:00,1670.01,1676.32,1665.89,1669.74,3461.0,1670.01,1676.32,1665.89,1669.74,3461.0
2020-12-24 09:40:00,1675.0,1684.95,1670.46,1682.48,1400.0,1675.0,1684.95,1670.46,1682.48,1400.0
2020-12-24 09:45:00,1676.64,1683.17,1676.64,1681.3,1111.0,1676.64,1683.17,1676.64,1681.3,1111.0
2020-12-24 09:50:00,1681.24,1684.77,1675.03,1682.03,2610.0,1681.24,1684.77,1675.03,1682.03,2610.0
2020-12-24 09:55:00,1682.18,1686.99,1682.17,1686.99,1368.0,1682.18,1686.99,1682.17,1686.99,1368.0
2020-12-24 10:00:00,1687.69,1693.78,1685.08,1685.09,3400.0,1687.69,1693.78,1685.08,1685.09,3400.0
2020-12-24 10:05:00,1682.32,1687.34,1680.0,1687.33,2670.0,1682.32,1687.34,1680.0,1687.33,2670.0
2020-12-24 10:10:00,1689.79,1690.73,1687.2,1687.2,782.0,1689.79,1690.73,1687.2,1687.2,782.0
2020-12-24 10:15:00,1685.65,1686.72,1684.51,1684.51,600.0,1685.65,1686.72,1684.51,1684.51,600.0
2020-12-24 10:20:00,1683.62,1684.15,1677.15,1684.15,1856.0,1683.62,1684.15,1677.15,1684.15,1856.0
2020-12-24 10:25:00,1688.19,1688.19,1683.09,1685.84,1600.0,1688.19,1688.19,1683.09,1685.84,1600.0
2020-12-24 10:30:00,1685.27,1686.7,1685.27,1686.35,500.0,1685.27,1686.7,1685.27,1686.35,500.0
2020-12-24 10:35:00,1687.63,1690.0,1687.62,1688.75,1388.0,1687.63,1690.0,1687.62,1688.75,1388.0
2020-12-24 10:40:00,1694.48,1694.48,1689.05,1691.56,915.0,1694.48,1694.48,1689.05,1691.56,915.0
2020-12-24 10:45:00,1689.02,1689.02,1684.6,1684.61,700.0,1689.02,1689.02,1684.6,1684.61,700.0
2020-12-24 10:50:00,1687.13,1689.5,1687.13,1689.34,450.0,1687.13,1689.5,1687.13,1689.34,450.0
2020-12-24 10:55:00,1685.25,1685.25,1680.0,1681.28,1576.0,1685.25,1685.25,1680.0,1681.28,1576.0
2020-12-24 11:00:00,1681.82,1687.82,1681.82,1687.81,400.0,1681.82,1687.82,1681.82,1687.81,400.0
2020-12-24 11:05:00,1687.13,1687.14,1678.0,1678.0,970.0,1687.13,1687.14,1678.0,1678.0,970.0
2020-12-24 11:10:00,1677.17,1677.54,1672.16,1677.54,1700.0,1677.17,1677.54,1672.16,1677.54,1700.0
2020-12-24 11:15:00,1677.62,1679.98,1674.98,1677.35,1100.0,1677.62,1679.98,1674.98,1677.35,1100.0
2020-12-24 11:20:00,1677.65,1677.66,1673.25,1673.25,800.0,1677.65,1677.66,1673.25,1673.25,800.0
2020-12-24 11:25:00,1676.58,1679.6,1673.01,1673.01,897.0,1676.58,1679.6,1673.01,1673.01,897.0
2020-12-24 11:30:00,1675.52,1675.52,1675.52,1675.52,100.0,1675.52,1675.52,1675.52,1675.52,100.0
2020-12-24 11:35:00,1676.85,1679.14,1676.85,1678.47,837.0,1676.85,1679.14,1676.85,1678.47,837.0
2020-12-24 11:40:00,1680.0,1680.0,1676.89,1676.89,500.0,1680.0,1680.0,1676.89,1676.89,500.0
2020-12-24 11:45:00,1680.62,1685.31,1680.62,1683.36,1144.0,1680.62,1685.31,1680.62,1683.36,1144.0
2020-12-24 11:50:00,1681.36,1681.37,1680.53,1680.53,401.0,1681.36,1681.37,1680.53,1680.53,401.0
2020-12-24 11:55:00,1681.58,1687.98,1681.58,1685.75,825.0,1681.58,1687.98,1681.58,1685.75,825.0
2020-12-24 12:00:00,1686.71,1686.71,1682.84,1682.84,1100.0,1686.71,1686.71,1682.84,1682.84,1100.0
2020-12-24 12:05:00,1680.89,1682.82,1680.53,1681.2,1201.0,1680.89,1682.82,1680.53,1681.2,1201.0
2020-12-24 12:10:00,1681.5,1683.64,1681.45,1682.66,1100.0,1681.5,1683.64,1681.45,1682.66,1100.0
2020-12-24 12:15:00,1682.66,1682.66,1682.66,1682.66,0.0,1682.66,1682.66,1682.66,1682.66,0.0
2020-12-24 12:20:00,1683.27,1686.44,1683.27,1686.44,800.0,1683.27,1686.44,1683.27,1686.44,800.0
2020-12-24 12:25:00,1686.44,1688.0,1686.31,1687.76,930.0,1686.44,1688.0,1686.31,1687.76,930.0
2020-12-24 12:30:00,1688.01,1688.92,1688.01,1688.92,300.0,1688.01,1688.92,1688.01,1688.92,300.0
2020-12-24 12:35:00,1687.84,1687.84,1682.98,1686.76,1400.0,1687.84,1687.84,1682.98,1686.76,1400.0
2020-12-24 12:40:00,1687.62,1688.23,1686.93,1688.23,1118.0,1687.62,1688.23,1686.93,1688.23,1118.0
2020-12-24 12:45:00,1688.82,1690.05,1686.7,1689.84,1300.0,1688.82,1690.05,1686.7,1689.84,1300.0
2020-12-24 12:50:00,1691.29,1692.88,1689.71,1690.45,1533.0,1691.29,1692.88,1689.71,1690.45,1533.0
2020-12-24 12:55:00,1691.29,1691.29,1688.85,1689.3,1411.0,1691.29,1691.29,1688.85,1689.3,1411.0
2020-12-28 09:30:00,1700.0,1703.33,1680.0,1680.91,7276.0,1700.0,1703.33,1680.0,1680.91,7276.0
2020-12-28 09:35:00,1690.81,1695.39,1680.0,1683.25,2200.0,1690.81,1695.39,1680.0,1683.25,2200.0
2020-12-28 09:40:00,1695.37,1695.37,1676.07,1684.3,850.0,1695.37,1695.37,1676.07,1684.3,850.0
2020-12-28 09:45:00,1681.95,1681.95,1664.71,1669.53,2455.0,1681.95,1681.95,1664.71,1669.53,2455.0
2020-12-28 09:50:00,1666.48,1668.43,1660.99,1664.31,1045.0,1666.48,1668.43,1660.99,1664.31,1045.0
2020-12-28 09:55:00,1671.57,1672.24,1669.01,1672.24,1200.0,1671.57,1672.24,1669.01,1672.24,1200.0
2020-12-28 10:00:00,1679.56,1679.56,1668.37,1669.03,2684.0,1679.56,1679.56,1668.37,1669.03,2684.0
2020-12-28 10:05:00,1665.0,1665.0,1644.45,1651.68,2306.0,1665.0,1665.0,1644.45,1651.68,2306.0
2020-12-28 10:10:00,1648.33,1661.23,1646.37,1654.29,5650.0,1648.33,1661.23,1646.37,1654.29,5650.0
2020-12-28 10:15:00,1650.89,1658.22,1636.71,1637.38,3769.0,1650.89,1658.22,1636.71,1637.38,3769.0
2020-12-28 10:20:00,1631.02,1644.68,1631.02,1635.68,4263.0,1631.02,1644.68,1631.02,1635.68,4263.0
2020-12-28 10:25:00,1636.1,1638.92,1627.28,1636.02,6086.0,1636.1,1638.92,1627.28,1636.02,6086.0
2020-12-28 10:30:00,1633.5,1639.14,1625.7,1639.14,4773.0,1633.5,1639.14,1625.7,1639.14,4773.0
2020-12-28 10:35:00,1634.88,1638.0,1627.06,1627.06,1697.0,1634.88,1638.0,1627.06,1627.06,1697.0
2020-12-28 10:40:00,1631.5,1635.97,1631.5,1631.97,4300.0,1631.5,1635.97,1631.5,1631.97,4300.0
2020-12-28 10:45:00,1632.17,1636.94,1631.5,1636.93,1035.0,1632.17,1636.94,1631.5,1636.93,1035.0
2020-12-28 10:50:00,1636.44,1639.22,1633.25,1637.66,1084.0,1636.44,1639.22,1633.25,1637.66,1084.0
2020-12-28 10:55:00,1641.16,1654.9,1637.79,1654.9,2570.0,1641.16,1654.9,1637.79,1654.9,2570.0
2020-12-28 11:00:00,1654.27,1654.27,1652.67,1654.0,900.0,1654.27,1654.27,1652.67,1654.0,900.0
2020-12-28 11:05:00,1648.23,1656.5,1648.0,1656.5,600.0,1648.23,1656.5,1648.0,1656.5,600.0
2020-12-28 11:10:00,1652.31,1656.41,1652.31,1656.41,400.0,1652.31,1656.41,1652.31,1656.41,400.0
2020-12-28 11:15:00,1649.22,1650.55,1648.79,1650.55,500.0,1649.22,1650.55,1648.79,1650.55,500.0
2020-12-28 11:20:00,1648.04,1654.42,1648.03,1654.42,1100.0,1648.04,1654.42,1648.03,1654.42,1100.0
2020-12-28 11:25:00,1656.38,1656.38,1654.89,1654.89,400.0,1656.38,1656.38,1654.89,1654.89,400.0
2020-12-28 11:30:00,1653.47,1656.52,1653.47,1654.11,924.0,1653.47,1656.52,1653.47,1654.11,924.0
2020-12-28 11:35:00,1650.77,1651.01,1650.41,1651.0,429.0,1650.77,1651.01,1650.41,1651.0,429.0
2020-12-28 11:40:00,1651.18,1651.19,1648.92,1648.92,456.0,1651.18,1651.19,1648.92,1648.92,456.0
2020-12-28 11:45:00,1648.5,1650.3,1648.49,1650.3,200.0,1648.5,1650.3,1648.49,1650.3,200.0
2020-12-28 11:50:00,1645.0,1647.29,1644.99,1646.76,1100.0,1645.0,1647.29,1644.99,1646.76,1100.0
2020-12-28 11:55:00,1650.63,1650.86,1650.62,1650.86,365.0,1650.63,1650.86,1650.62,1650.86,365.0
2020-12-28 12:00:00,1646.93,1648.34,1644.99,1648.34,800.0,1646.93,1648.34,1644.99,1648.34,800.0
2020-12-28 12:05:00,1647.23,1649.89,1647.22,1649.88,401.0,1647.23,1649.89,1647.22,1649.88,401.0
2020-12-28 12:10:00,1648.0,1649.1,1648.0,1649.1,200.0,1648.0,1649.1,1648.0,1649.1,200.0
2020-12-28 12:15:00,1650.35,1652.05,1650.35,1652.05,400.0,1650.35,1652.05,1650.35,1652.05,400.0
2020-12-28 12:20:00,1653.22,1655.0,1651.66,1655.0,1708.0,1653.22,1655.0,1651.66,1655.0,1708.0
2020-12-28 12:25:00,1653.12,1661.31,1653.12,1660.46,2759.0,1653.12,1661.31,1653.12,1660.46,2759.0
2020-12-28 12:30:00,1660.38,1660.56,1657.05,1657.62,1047.0,1660.38,1660.56,1657.05,1657.62,1047.0
2020-12-28 12:35:00,1658.97,1661.66,1658.62,1658.62,1739.0,1658.97,1661.66,1658.62,1658.62,1739.0
2020-12-28 12:40:00,1658.65,1659.13,1658.65,1658.74,700.0,1658.65,1659.13,1658.65,1658.74,700.0
2020-12-28 12:45:00,1661.16,1661.16,1658.3,1659.51,500.0,1661.16,1661.16,1658.3,1659.51,500.0
2020-12-28 12:50:00,1659.14,1659.14,1659.14,1659.14,100.0,1659.14,1659.14,1659.14,1659.14,100.0
2020-12-28 12:55:00,1659.39,1659.39,1657.58,1657.58,500.0,1659.39,1659.39,1657.58,1657.58,500.0
2020-12-28 13:00:00,1657.79,1661.37,1656.6,1658.73,828.0,1657.79,1661.37,1656.6,1658.73,828.0
2020-12-28 13:05:00,1657.97,1657.97,1657.96,1657.97,100.0,1657.97,1657.97,1657.96,1657.97,100.0
2020-12-28 13:10:00,1655.8,1658.09,1653.3,1658.09,700.0,1655.8,1658.09,1653.3,1658.09,700.0
2020-12-28 13:15:00,1658.21,1660.24,1658.21,1660.24,200.0,1658.21,1660.24,1658.21,1660.24,200.0
2020-12-28 13:20:00,1653.67,1653.67,1652.61,1652.62,600.0,1653.67,1653.67,1652.61,1652.62,600.0
2020-12-28 13:25:00,1652.62,1656.3,1652.62,1656.15,723.0,1652.62,1656.3,1652.62,1656.15,723.0
2020-12-28 13:30:00,1657.55,1659.19,1657.54,1659.18,200.0,1657.55,1659.19,1657.54,1659.18,200.0
2020-12-28 13:35:00,1661.54,1661.54,1661.53,1661.54,100.0,1661.54,1661.54,1661.53,1661.54,100.0
2020-12-28 13:40:00,1660.22,1660.87,1660.0,1660.0,693.0,1660.22,1660.87,1660.0,1660.0,693.0
2020-12-28 13:45:00,1662.12,1662.42,1662.04,1662.04,450.0,1662.12,1662.42,1662.04,1662.04,450.0
2020-12-28 13:50:00,1662.12,1663.37,1660.99,1663.37,600.0,1662.12,1663.37,1660.99,1663.37,600.0
2020-12-28 13:55:00,1662.95,1662.96,1662.95,1662.95,100.0,1662.95,1662.96,1662.95,1662.95,100.0
2020-12-28 14:00:00,1662.79,1666.35,1662.79,1665.52,1625.0,1662.79,1666.35,1662.79,1665.52,1625.0
2020-12-28 14:05:00,1665.52,1665.52,1665.52,1665.52,0.0,1665.52,1665.52,1665.52,1665.52,0.0
2020-12-28 14:10:00,1663.34,1663.34,1662.34,1662.35,373.0,1663.34,1663.34,1662.34,1662.35,373.0
2020-12-28 14:15:00,1662.86,1662.94,1662.85,1662.93,800.0,1662.86,1662.94,1662.85,1662.93,800.0
2020-12-28 14:20:00,1663.52,1666.18,1663.18,1665.53,1104.0,1663.52,1666.18,1663.18,1665.53,1104.0
2020-12-28 14:25:00,1666.0,1666.62,1665.47,1666.62,1440.0,1666.0,1666.62,1665.47,1666.62,1440.0
2020-12-28 14:30:00,1665.47,1665.47,1663.68,1664.47,700.0,1665.47,1665.47,1663.68,1664.47,700.0
2020-12-28 14:35:00,1664.77,1665.87,1664.18,1664.35,500.0,1664.77,1665.87,1664.18,1664.35,500.0
2020-12-28 14:40:00,1662.97,1662.97,1661.57,1661.57,200.0,1662.97,1662.97,1661.57,1661.57,200.0
2020-12-28 14:45:00,1662.21,1663.6,1661.93,1663.6,400.0,1662.21,1663.6,1661.93,1663.6,400.0
2020-12-28 14:50:00,1662.0,1662.02,1661.62,1661.94,760.0,1662.0,1662.02,1661.62,1661.94,760.0
2020-12-28 14:55:00,1664.09,1664.09,1662.36,1662.36,200.0,1664.09,1664.09,1662.36,1662.36,200.0
2020-12-28 15:00:00,1663.87,1664.58,1663.87,1663.88,1213.0,1663.87,1664.58,1663.87,1663.88,1213.0
2020-12-28 15:05:00,1667.86,1667.86,1664.93,1667.75,700.0,1667.86,1667.86,1664.93,1667.75,700.0
2020-12-28 15:10:00,1668.0,1668.08,1667.09,1667.09,500.0,1668.0,1668.08,1667.09,1667.09,500.0
2020-12-28 15:15:00,1668.59,1668.59,1666.41,1666.47,700.0,1668.59,1668.59,1666.41,1666.47,700.0
2020-12-28 15:20:00,1668.79,1668.84,1667.33,1667.71,600.0,1668.79,1668.84,1667.33,1667.71,600.0
2020-12-28 15:25:00,1667.98,1670.79,1666.81,1667.38,1300.0,1667.98,1670.79,1666.81,1667.38,1300.0
2020-12-28 15:30:00,1665.11,1665.52,1663.11,1663.21,850.0,1665.11,1665.52,1663.11,1663.21,850.0
2020-12-28 15:35:00,1669.21,1669.21,1660.0,1663.07,2922.0,1669.21,1669.21,1660.0,1663.07,2922.0
2020-12-28 15:40:00,1661.17,1664.4,1657.3,1660.85,2753.0,1661.17,1664.4,1657.3,1660.85,2753.0
2020-12-28 15:45:00,1661.74,1662.91,1660.0,1662.91,3300.0,1661.74,1662.91,1660.0,1662.91,3300.0
2020-12-28 15:50:00,1663.73,1670.6,1663.28,1667.03,2875.0,1663.73,1670.6,1663.28,1667.03,2875.0
2020-12-28 15:55:00,1666.81,1668.07,1662.09,1662.09,3679.0,1666.81,1668.07,1662.09,1662.09,3679.0
2020-12-29 09:30:00,1680.0,1689.41,1680.0,1686.2,6983.0,1680.0,1689.41,1680.0,1686.2,6983.0
2020-12-29 09:35:00,1684.27,1684.27,1676.0,1677.93,1013.0,1684.27,1684.27,1676.0,1677.93,1013.0
2020-12-29 09:40:00,1682.21,1688.0,1679.52,1682.0,3201.0,1682.21,1688.0,1679.52,1682.0,3201.0
2020-12-29 09:45:00,1679.75,1685.29,1679.0,1681.22,1610.0,1679.75,1685.29,1679.0,1681.22,1610.0
2020-12-29 09:50:00,1678.73,1686.0,1675.6,1675.6,2177.0,1678.73,1686.0,1675.6,1675.6,2177.0
2020-12-29 09:55:00,1672.53,1672.53,1658.21,1660.27,1092.0,1672.53,1672.53,1658.21,1660.27,1092.0
2020-12-29 10:00:00,1665.0,1670.18,1660.0,1664.77,675.0,1665.0,1670.18,1660.0,1664.77,675.0
2020-12-29 10:05:00,1658.15,1658.26,1648.01,1653.02,2200.0,1658.15,1658.26,1648.01,1653.02,2200.0
2020-12-29 10:10:00,1650.08,1651.91,1640.02,1646.0,3050.0,1650.08,1651.91,1640.02,1646.0,3050.0
2020-12-29 10:15:00,1644.32,1645.61,1641.02,1645.61,606.0,1644.32,1645.61,1641.02,1645.61,606.0
2020-12-29 10:20:00,1648.63,1652.74,1644.51,1652.71,2748.0,1648.63,1652.74,1644.51,1652.71,2748.0
2020-12-29 10:25:00,1654.98,1657.69,1649.04,1657.68,1677.0,1654.98,1657.69,1649.04,1657.68,1677.0
2020-12-29 10:30:00,1652.03,1658.03,1652.02,1657.09,1200.0,1652.03,1658.03,1652.02,1657.09,1200.0
2020-12-29 10:35:00,1661.46,1661.46,1657.1,1657.3,2200.0,1661.46,1661.46,1657.1,1657.3,2200.0
2020-12-29 10:40:00,1657.24,1658.55,1655.11,1658.55,883.0,1657.24,1658.55,1655.11,1658.55,883.0
2020-12-29 10:45:00,1657.13,1660.1,1656.96,1660.1,800.0,1657.13,1660.1,1656.96,1660.1,800.0
2020-12-29 10:50:00,1660.1,1661.95,1657.64,1661.42,2100.0,1660.1,1661.95,1657.64,1661.42,2100.0
2020-12-29 10:55:00,1663.59,1673.59,1663.58,1667.77,3700.0,1663.59,1673.59,1663.58,1667.77,3700.0
2020-12-29 11:00:00,1664.71,1669.0,1664.71,1666.41,2150.0,1664.71,1669.0,1664.71,1666.41,2150.0
2020-12-29 11:05:00,1662.0,1663.9,1660.09,1662.99,835.0,1662.0,1663.9,1660.09,1662.99,835.0
2020-12-29 11:10:00,1660.01,1660.01,1660.01,1660.01,100.0,1660.01,1660.01,1660.01,1660.01,100.0
2020-12-29 11:15:00,1660.5,1660.5,1653.74,1660.42,2100.0,1660.5,1660.5,1653.74,1660.42,2100.0
2020-12-29 11:20:00,1659.86,1663.65,1658.1,1663.05,1294.0,1659.86,1663.65,1658.1,1663.05,1294.0
2020-12-29 11:25:00,1662.84,1662.84,1662.83,1662.84,100.0,1662.84,1662.84,1662.83,1662.84,100.0
2020-12-29 11:30:00,1665.0,1667.46,1662.0,1662.0,1601.0,1665.0,1667.46,1662.0,1662.0,1601.0
2020-12-29 11:35:00,1660.24,1660.24,1657.04,1658.69,1700.0,1660.24,1660.24,1657.04,1658.69,1700.0
2020-12-29 11:40:00,1656.41,1656.41,1656.41,1656.41,100.0,1656.41,1656.41,1656.41,1656.41,100.0
2020-12-29 11:45:00,1659.23,1659.23,1655.02,1655.02,800.0,1659.23,1659.23,1655.02,1655.02,800.0
2020-12-29 11:50:00,1656.05,1657.66,1655.86,1655.86,1010.0,1656.05,1657.66,1655.86,1655.86,1010.0
2020-12-29 11:55:00,1657.52,1657.52,1652.16,1653.47,401.0,1657.52,1657.52,1652.16,1653.47,401.0
2020-12-29 12:00:00,1656.74,1659.79,1655.04,1656.39,905.0,1656.74,1659.79,1655.04,1656.39,905.0
2020-12-29 12:05:00,1656.39,1656.39,1656.39,1656.39,0.0,1656.39,1656.39,1656.39,1656.39,0.0
2020-12-29 12:10:00,1656.41,1660.0,1654.09,1660.0,1316.0,1656.41,1660.0,1654.09,1660.0,1316.0
2020-12-29 12:15:00,1659.29,1661.54,1653.18,1653.5,1100.0,1659.29,1661.54,1653.18,1653.5,1100.0
2020-12-29 12:20:00,1654.0,1654.03,1646.53,1654.03,1923.0,1654.0,1654.03,1646.53,1654.03,1923.0
2020-12-29 12:25:00,1649.5,1649.58,1644.85,1644.85,1771.0,1649.5,1649.58,1644.85,1644.85,1771.0
2020-12-29 12:30:00,1643.5,1648.19,1643.5,1648.19,216.0,1643.5,1648.19,1643.5,1648.19,216.0
2020-12-29 12:35:00,1649.03,1649.96,1647.43,1647.44,400.0,1649.03,1649.96,1647.43,1647.44,400.0
2020-12-29 12:40:00,1647.04,1648.95,1647.04,1647.37,800.0,1647.04,1648.95,1647.04,1647.37,800.0
2020-12-29 12:45:00,1646.47,1648.43,1646.47,1648.42,301.0,1646.47,1648.43,1646.47,1648.42,301.0
2020-12-29 12:50:00,1644.3,1646.04,1643.92,1646.04,900.0,1644.3,1646.04,1643.92,1646.04,900.0
2020-12-29 12:55:00,1650.03,1650.03,1650.02,1650.03,100.0,1650.03,1650.03,1650.02,1650.03,100.0
2020-12-29 13:00:00,1650.03,1652.4,1650.02,1652.4,409.0,1650.03,1652.4,1650.02,1652.4,409.0
2020-12-29 13:05:00,1655.78,1655.79,1655.78,1655.78,180.0,1655.78,1655.79,1655.78,1655.78,180.0
2020-12-29 13:10:00,1663.03,1665.83,1663.03,1665.83,300.0,1663.03,1665.83,1663.03,1665.83,300.0
2020-12-29 13:15:00,1662.04,1667.52,1662.04,1662.04,500.0,1662.04,1667.52,1662.04,1662.04,500.0
2020-12-29 13:20:00,1667.79,1669.53,1666.0,1669.53,788.0,1667.79,1669.53,1666.0,1669.53,788.0
2020-12-29 13:25:00,1666.09,1666.32,1653.13,1654.5,3735.0,1666.09,1666.32,1653.13,1654.5,3735.0
2020-12-29 13:30:00,1656.49,1660.37,1656.39,1660.37,997.0,1656.49,1660.37,1656.39,1660.37,997.0
2020-12-29 13:35:00,1657.49,1657.49,1657.46,1657.46,218.0,1657.49,1657.49,1657.46,1657.46,218.0
2020-12-29 13:40:00,1659.03,1661.95,1659.03,1661.94,300.0,1659.03,1661.95,1659.03,1661.94,300.0
2020-12-29 13:45:00,1661.94,1661.94,1661.94,1661.94,0.0,1661.94,1661.94,1661.94,1661.94,0.0
2020-12-29 13:50:00,1663.81,1664.54,1663.81,1664.54,200.0,1663.81,1664.54,1663.81,1664.54,200.0
2020-12-29 13:55:00,1667.04,1671.81,1667.04,1670.0,890.0,1667.04,1671.81,1667.04,1670.0,890.0
2020-12-29 14:00:00,1669.67,1670.38,1667.3,1670.38,1378.0,1669.67,1670.38,1667.3,1670.38,1378.0
2020-12-29 14:05:00,1668.1,1668.1,1668.1,1668.1,100.0,1668.1,1668.1,1668.1,1668.1,100.0
2020-12-29 14:10:00,1668.1,1668.1,1668.1,1668.1,0.0,1668.1,1668.1,1668.1,1668.1,0.0
2020-12-29 14:15:00,1665.12,1668.04,1664.74,1668.04,705.0,1665.12,1668.04,1664.74,1668.04,705.0
2020-12-29 14:20:00,1666.29,1666.29,1654.68,1655.62,1238.0,1666.29,1666.29,1654.68,1655.62,1238.0
2020-12-29 14:25:00,1654.04,1660.27,1654.02,1655.49,1300.0,1654.04,1660.27,1654.02,1655.49,1300.0
2020-12-29 14:30:00,1655.12,1662.28,1655.12,1662.28,400.0,1655.12,1662.28,1655.12,1662.28,400.0
2020-12-29 14:35:00,1656.7,1658.12,1656.7,1658.12,400.0,1656.7,1658.12,1656.7,1658.12,400.0
2020-12-29 14:40:00,1662.01,1662.01,1658.12,1658.12,200.0,1662.01,1662.01,1658.12,1658.12,200.0
2020-12-29 14:45:00,1657.46,1658.82,1656.7,1658.56,1021.0,1657.46,1658.82,1656.7,1658.56,1021.0
2020-12-29 14:50:00,1657.97,1663.04,1657.97,1662.18,600.0,1657.97,1663.04,1657.97,1662.18,600.0
2020-12-29 14:55:00,1662.45,1664.17,1662.45,1664.17,200.0,1662.45,1664.17,1662.45,1664.17,200.0
2020-12-29 15:00:00,1661.98,1661.98,1661.98,1661.98,100.0,1661.98,1661.98,1661.98,1661.98,100.0
2020-12-29 15:05:00,1664.49,1664.9,1660.16,1660.17,623.0,1664.49,1664.9,1660.16,1660.17,623.0
2020-12-29 15:10:00,1660.29,1662.95,1660.29,1662.94,300.0,1660.29,1662.95,1660.29,1662.94,300.0
2020-12-29 15:15:00,1664.35,1665.85,1664.13,1664.13,300.0,1664.35,1665.85,1664.13,1664.13,300.0
2020-12-29 15:20:00,1665.98,1672.41,1664.61,1665.33,2473.0,1665.98,1672.41,1664.61,1665.33,2473.0
2020-12-29 15:25:00,1663.75,1665.06,1662.89,1665.05,300.0,1663.75,1665.06,1662.89,1665.05,300.0
2020-12-29 15:30:00,1665.52,1671.01,1665.52,1671.0,844.0,1665.52,1671.01,1665.52,1671.0,844.0
2020-12-29 15:35:00,1668.0,1668.99,1667.14,1668.38,964.0,1668.0,1668.99,1667.14,1668.38,964.0
2020-12-29 15:40:00,1668.97,1671.89,1666.6,1671.07,1427.0,1668.97,1671.89,1666.6,1671.07,1427.0
2020-12-29 15:45:00,1668.02,1680.0,1666.55,1674.44,13308.0,1668.02,1680.0,1666.55,1674.44,13308.0
2020-12-29 15:50:00,1674.05,1676.71,1673.03,1673.03,2957.0,1674.05,1676.71,1673.03,1673.03,2957.0
2020-12-29 15:55:00,1675.1,1676.8,1673.13,1676.33,3502.0,1675.1,1676.8,1673.13,1676.33,3502.0
2020-12-30 09:30:00,1690.0,1695.05,1672.85,1672.88,7629.0,1690.0,1695.05,1672.85,1672.88,7629.0
2020-12-30 09:35:00,1670.0,1672.89,1663.33,1663.33,3575.0,1670.0,1672.89,1663.33,1663.33,3575.0
2020-12-30 09:40:00,1667.14,1669.69,1659.6,1664.87,2080.0,1667.14,1669.69,1659.6,1664.87,2080.0
2020-12-30 09:45:00,1670.0,1681.0,1670.0,1677.7,760.0,1670.0,1681.0,1670.0,1677.7,760.0
2020-12-30 09:50:00,1676.58,1677.12,1662.0,1669.32,4400.0,1676.58,1677.12,1662.0,1669.32,4400.0
2020-12-30 09:55:00,1667.5,1670.19,1664.28,1666.95,2220.0,1667.5,1670.19,1664.28,1666.95,2220.0
2020-12-30 10:00:00,1667.02,1669.13,1664.78,1664.87,2052.0,1667.02,1669.13,1664.78,1664.87,2052.0
2020-12-30 10:05:00,1665.12,1681.58,1665.12,1681.57,2400.0,1665.12,1681.58,1665.12,1681.57,2400.0
2020-12-30 10:10:00,1678.71,1680.33,1675.46,1677.24,2400.0,1678.71,1680.33,1675.46,1677.24,2400.0
2020-12-30 10:15:00,1676.96,1682.85,1674.79,1682.84,2126.0,1676.96,1682.85,1674.79,1682.84,2126.0
2020-12-30 10:20:00,1684.83,1690.0,1681.29,1690.0,830.0,1684.83,1690.0,1681.29,1690.0,830.0
2020-12-30 10:25:00,1689.66,1691.35,1685.02,1689.29,1300.0,1689.66,1691.35,1685.02,1689.29,1300.0
2020-12-30 10:30:00,1690.0,1690.08,1684.0,1688.93,1308.0,1690.0,1690.08,1684.0,1688.93,1308.0
2020-12-30 10:35:00,1688.75,1688.75,1686.63,1686.63,500.0,1688.75,1688.75,1686.63,1686.63,500.0
2020-12-30 10:40:00,1681.24,1686.47,1681.24,1685.38,822.0,1681.24,1686.47,1681.24,1685.38,822.0
2020-12-30 10:45:00,1685.0,1690.0,1684.14,1686.7,2921.0,1685.0,1690.0,1684.14,1686.7,2921.0
2020-12-30 10:50:00,1688.08,1695.45,1686.7,1695.44,4264.0,1688.08,1695.45,1686.7,1695.44,4264.0
2020-12-30 10:55:00,1696.2,1696.2,1685.97,1690.0,2944.0,1696.2,1696.2,1685.97,1690.0,2944.0
2020-12-30 11:00:00,1690.6,1690.72,1685.71,1686.48,800.0,1690.6,1690.72,1685.71,1686.48,800.0
2020-12-30 11:05:00,1688.02,1692.53,1688.02,1689.46,2600.0,1688.02,1692.53,1688.02,1689.46,2600.0
2020-12-30 11:10:00,1688.6,1688.61,1686.13,1688.41,1100.0,1688.6,1688.61,1686.13,1688.41,1100.0
2020-12-30 11:15:00,1689.4,1689.4,1684.99,1685.5,2200.0,1689.4,1689.4,1684.99,1685.5,2200.0
2020-12-30 11:20:00,1682.01,1685.0,1680.49,1685.0,1580.0,1682.01,1685.0,1680.49,1685.0,1580.0
2020-12-30 11:25:00,1685.0,1689.98,1684.99,1687.17,1438.0,1685.0,1689.98,1684.99,1687.17,1438.0
2020-12-30 11:30:00,1686.34,1691.99,1686.34,1689.9,600.0,1686.34,1691.99,1686.34,1689.9,600.0
2020-12-30 11:35:00,1689.83,1694.0,1687.6,1692.36,1600.0,1689.83,1694.0,1687.6,1692.36,1600.0
2020-12-30 11:40:00,1691.94,1692.32,1690.0,1691.87,2596.0,1691.94,1692.32,1690.0,1691.87,2596.0
2020-12-30 11:45:00,1689.01,1691.01,1689.0,1691.0,500.0,1689.01,1691.01,1689.0,1691.0,500.0
2020-12-30 11:50:00,1687.07,1692.18,1687.06,1690.06,3386.0,1687.07,1692.18,1687.06,1690.06,3386.0
2020-12-30 11:55:00,1694.38,1698.0,1694.38,1698.0,1423.0,1694.38,1698.0,1694.38,1698.0,1423.0
2020-12-30 12:00:00,1696.82,1698.12,1694.73,1694.74,600.0,1696.82,1698.12,1694.73,1694.74,600.0
2020-12-30 12:05:00,1694.05,1699.36,1694.05,1697.89,2802.0,1694.05,1699.36,1694.05,1697.89,2802.0
2020-12-30 12:10:00,1695.19,1696.9,1695.02,1696.89,790.0,1695.19,1696.9,1695.02,1696.89,790.0
2020-12-30 12:15:00,1696.47,1702.73,1696.47,1702.29,2499.0,1696.47,1702.73,1696.47,1702.29,2499.0
2020-12-30 12:20:00,1701.34,1703.71,1700.36,1703.71,840.0,1701.34,1703.71,1700.36,1703.71,840.0
2020-12-30 12:25:00,1703.71,1708.17,1701.9,1706.48,2706.0,1703.71,1708.17,1701.9,1706.48,2706.0
2020-12-30 12:30:00,1708.0,1715.01,1706.25,1713.81,2024.0,1708.0,1715.01,1706.25,1713.81,2024.0
2020-12-30 12:35:00,1710.94,1715.72,1710.94,1713.19,1890.0,1710.94,1715.72,1710.94,1713.19,1890.0
2020-12-30 12:40:00,1713.19,1715.95,1710.38,1710.78,2568.0,1713.19,1715.95,1710.38,1710.78,2568.0
2020-12-30 12:45:00,1713.8,1713.88,1711.12,1713.21,1975.0,1713.8,1713.88,1711.12,1713.21,1975.0
2020-12-30 12:50:00,1712.72,1715.01,1712.59,1713.94,2513.0,1712.72,1715.01,1712.59,1713.94,2513.0
2020-12-30 12:55:00,1713.84,1714.04,1712.36,1714.03,1416.0,1713.84,1714.04,1712.36,1714.03,1416.0
2020-12-30 13:00:00,1715.86,1719.44,1714.98,1718.17,1700.0,1715.86,1719.44,1714.98,1718.17,1700.0
2020-12-30 13:05:00,1715.25,1716.56,1712.7,1712.7,1000.0,1715.25,1716.56,1712.7,1712.7,1000.0
2020-12-30 13:10:00,1711.2,1715.51,1711.2,1715.05,2050.0,1711.2,1715.51,1711.2,1715.05,2050.0
2020-12-30 13:15:00,1716.0,1716.0,1715.59,1715.6,200.0,1716.0,1716.0,1715.59,1715.6,200.0
2020-12-30 13:20:00,1716.03,1717.98,1715.85,1715.86,500.0,1716.03,1717.98,1715.85,1715.86,500.0
2020-12-30 13:25:00,1715.72,1718.24,1714.21,1718.24,900.0,1715.72,1718.24,1714.21,1718.24,900.0
2020-12-30 13:30:00,1716.67,1718.58,1714.97,1714.98,1202.0,1716.67,1718.58,1714.97,1714.98,1202.0
2020-12-30 13:35:00,1717.86,1717.86,1715.5,1715.51,600.0,1717.86,1717.86,1715.5,1715.51,600.0
2020-12-30 13:40:00,1713.26,1717.31,1713.26,1717.31,2732.0,1713.26,1717.31,1713.26,1717.31,2732.0
2020-12-30 13:45:00,1716.97,1722.5,1716.97,1722.5,1319.0,1716.97,1722.5,1716.97,1722.5,1319.0
2020-12-30 13:50:00,1722.86,1723.97,1721.57,1722.75,2675.0,1722.86,1723.97,1721.57,1722.75,2675.0
2020-12-30 13:55:00,1722.81,1722.81,1720.67,1722.74,1425.0,1722.81,1722.81,1720.67,1722.74,1425.0
2020-12-30 14:00:00,1722.09,1722.48,1721.07,1722.48,2102.0,1722.09,1722.48,1721.07,1722.48,2102.0
2020-12-30 14:05:00,1721.96,1723.89,1721.95,1723.77,816.0,1721.96,1723.89,1721.95,1723.77,816.0
2020-12-30 14:10:00,1723.02,1723.02,1720.2,1720.24,1383.0,1723.02,1723.02,1720.2,1720.24,1383.0
2020-12-30 14:15:00,1719.98,1719.98,1717.03,1717.04,2382.0,1719.98,1719.98,1717.03,1717.04,2382.0
2020-12-30 14:20:00,1714.52,1717.98,1714.52,1717.97,400.0,1714.52,1717.98,1714.52,1717.97,400.0
2020-12-30 14:25:00,1715.49,1716.23,1714.15,1716.06,500.0,1715.49,1716.23,1714.15,1716.06,500.0
2020-12-30 14:30:00,1714.48,1714.55,1711.17,1711.17,1468.0,1714.48,1714.55,1711.17,1711.17,1468.0
2020-12-30 14:35:00,1713.0,1715.87,1712.93,1715.87,308.0,1713.0,1715.87,1712.93,1715.87,308.0
2020-12-30 14:40:00,1714.26,1717.51,1714.26,1717.51,1200.0,1714.26,1717.51,1714.26,1717.51,1200.0
2020-12-30 14:45:00,1719.75,1719.75,1717.28,1717.4,800.0,1719.75,1719.75,1717.28,1717.4,800.0
2020-12-30 14:50:00,1716.38,1717.42,1713.33,1713.33,500.0,1716.38,1717.42,1713.33,1713.33,500.0
2020-12-30 14:55:00,1714.59,1715.01,1712.0,1712.0,1300.0,1714.59,1715.01,1712.0,1712.0,1300.0
2020-12-30 15:00:00,1712.85,1712.86,1709.63,1710.76,1200.0,1712.85,1712.86,1709.63,1710.76,1200.0
2020-12-30 15:05:00,1709.19,1711.13,1708.74,1710.77,1300.0,1709.19,1711.13,1708.74,1710.77,1300.0
2020-12-30 15:10:00,1710.28,1712.3,1708.8,1708.8,1000.0,1710.28,1712.3,1708.8,1708.8,1000.0
2020-12-30 15:15:00,1707.81,1708.0,1707.81,1707.84,300.0,1707.81,1708.0,1707.81,1707.84,300.0
2020-12-30 15:20:00,1709.15,1711.37,1707.11,1711.37,1519.0,1709.15,1711.37,1707.11,1711.37,1519.0
2020-12-30 15:25:00,1710.95,1712.05,1708.83,1710.71,1245.0,1710.95,1712.05,1708.83,1710.71,1245.0
2020-12-30 15:30:00,1709.93,1716.38,1709.92,1713.76,1000.0,1709.93,1716.38,1709.92,1713.76,1000.0
2020-12-30 15:35:00,1712.09,1714.56,1710.23,1714.56,1600.0,1712.09,1714.56,1710.23,1714.56,1600.0
2020-12-30 15:40:00,1715.42,1715.58,1713.7,1715.13,1964.0,1715.42,1715.58,1713.7,1715.13,1964.0
2020-12-30 15:45:00,1714.64,1714.64,1709.53,1709.54,1400.0,1714.64,1714.64,1709.53,1709.54,1400.0
2020-12-30 15:50:00,1708.98,1712.8,1708.57,1711.15,2277.0,1708.98,1712.8,1708.57,1711.15,2277.0
2020-12-30 15:55:00,1709.34,1713.13,1707.58,1711.27,6280.0,1709.34,1713.13,1707.58,1711.27,6280.0
2020-12-31 09:30:00,1718.59,1718.59,1710.02,1710.02,2611.0,1718.59,1718.59,1710.02,1710.02,2611.0
2020-12-31 09:35:00,1705.85,1706.6,1696.5,1700.51,2354.0,1705.85,1706.6,1696.5,1700.51,2354.0
2020-12-31 09:40:00,1699.71,1699.71,1686.65,1691.5,3232.0,1699.71,1699.71,1686.65,1691.5,3232.0
2020-12-31 09:45:00,1694.43,1694.43,1688.0,1688.0,2340.0,1694.43,1694.43,1688.0,1688.0,2340.0
2020-12-31 09:50:00,1687.02,1687.75,1681.49,1682.87,2210.0,1687.02,1687.75,1681.49,1682.87,2210.0
2020-12-31 09:55:00,1685.42,1685.44,1681.55,1682.39,1000.0,1685.42,1685.44,1681.55,1682.39,1000.0
2020-12-31 10:00:00,1683.79,1695.01,1683.79,1695.0,2491.0,1683.79,1695.01,1683.79,1695.0,2491.0
2020-12-31 10:05:00,1698.08,1698.08,1692.02,1692.03,500.0,1698.08,1698.08,1692.02,1692.03,500.0
2020-12-31 10:10:00,1692.34,1692.34,1689.74,1691.81,2119.0,1692.34,1692.34,1689.74,1691.81,2119.0
2020-12-31 10:15:00,1691.41,1695.3,1689.18,1692.18,1743.0,1691.41,1695.3,1689.18,1692.18,1743.0
2020-12-31 10:20:00,1692.36,1693.38,1690.0,1691.63,900.0,1692.36,1693.38,1690.0,1691.63,900.0
2020-12-31 10:25:00,1689.94,1690.29,1688.0,1690.27,400.0,1689.94,1690.29,1688.0,1690.27,400.0
2020-12-31 10:30:00,1692.55,1692.87,1690.95,1692.87,700.0,1692.55,1692.87,1690.95,1692.87,700.0
2020-12-31 10:35:00,1695.0,1695.01,1692.86,1694.05,500.0,1695.0,1695.01,1692.86,1694.05,500.0
2020-12-31 10:40:00,1694.15,1695.37,1694.15,1695.37,500.0,1694.15,1695.37,1694.15,1695.37,500.0
2020-12-31 10:45:00,1693.55,1693.56,1691.65,1691.66,900.0,1693.55,1693.56,1691.65,1691.66,900.0
2020-12-31 10:50:00,1692.5,1694.99,1691.52,1692.12,2163.0,1692.5,1694.99,1691.52,1692.12,2163.0
2020-12-31 10:55:00,1692.0,1692.0,1688.0,1688.0,711.0,1692.0,1692.0,1688.0,1688.0,711.0
2020-12-31 11:00:00,1689.32,1689.32,1689.31,1689.32,994.0,1689.32,1689.32,1689.31,1689.32,994.0
2020-12-31 11:05:00,1691.22,1691.22,1687.43,1687.44,840.0,1691.22,1691.22,1687.43,1687.44,840.0
2020-12-31 11:10:00,1687.44,1687.44,1687.44,1687.44,0.0,1687.44,1687.44,1687.44,1687.44,0.0
2020-12-31 11:15:00,1687.2,1688.88,1685.37,1687.68,1000.0,1687.2,1688.88,1685.37,1687.68,1000.0
2020-12-31 11:20:00,1688.02,1688.02,1688.02,1688.02,100.0,1688.02,1688.02,1688.02,1688.02,100.0
2020-12-31 11:25:00,1688.04,1688.04,1684.0,1685.98,1383.0,1688.04,1688.04,1684.0,1685.98,1383.0
2020-12-31 11:30:00,1684.48,1685.31,1683.69,1685.0,1260.0,1684.48,1685.31,1683.69,1685.0,1260.0
2020-12-31 11:35:00,1685.0,1685.01,1681.5,1682.0,1216.0,1685.0,1685.01,1681.5,1682.0,1216.0
2020-12-31 11:40:00,1685.25,1686.6,1681.5,1681.51,3600.0,1685.25,1686.6,1681.5,1681.51,3600.0
2020-12-31 11:45:00,1679.31,1679.31,1679.3,1679.31,200.0,1679.31,1679.31,1679.3,1679.31,200.0
2020-12-31 11:50:00,1678.65,1681.04,1677.96,1677.96,600.0,1678.65,1681.04,1677.96,1677.96,600.0
2020-12-31 11:55:00,1679.39,1679.39,1672.51,1676.0,1700.0,1679.39,1679.39,1672.51,1676.0,1700.0
2020-12-31 12:00:00,1680.53,1680.53,1672.5,1674.97,1220.0,1680.53,1680.53,1672.5,1674.97,1220.0
2020-12-31 12:05:00,1674.71,1674.76,1672.0,1674.76,300.0,1674.71,1674.76,1672.0,1674.76,300.0
2020-12-31 12:10:00,1675.88,1677.0,1672.0,1676.41,2075.0,1675.88,1677.0,1672.0,1676.41,2075.0
2020-12-31 12:15:00,1677.44,1677.44,1674.46,1674.47,450.0,1677.44,1677.44,1674.46,1674.47,450.0
2020-12-31 12:20:00,1673.08,1673.09,1671.9,1671.9,600.0,1673.08,1673.09,1671.9,1671.9,600.0
2020-12-31 12:25:00,1673.27,1673.27,1669.42,1669.42,2223.0,1673.27,1673.27,1669.42,1669.42,2223.0
2020-12-31 12:30:00,1669.48,1671.04,1669.48,1671.04,900.0,1669.48,1671.04,1669.48,1671.04,900.0
2020-12-31 12:35:00,1669.0,1669.0,1667.5,1667.5,700.0,1669.0,1669.0,1667.5,1667.5,700.0
2020-12-31 12:40:00,1669.5,1670.57,1669.5,1670.0,910.0,1669.5,1670.57,1669.5,1670.0,910.0
2020-12-31 12:45:00,1671.11,1671.11,1669.43,1669.44,200.0,1671.11,1671.11,1669.43,1669.44,200.0
2020-12-31 12:50:00,1668.8,1668.81,1668.8,1668.8,240.0,1668.8,1668.81,1668.8,1668.8,240.0
2020-12-31 12:55:00,1671.15,1672.0,1670.0,1670.0,2973.0,1671.15,1672.0,1670.0,1670.0,2973.0
2020-12-31 13:00:00,1670.37,1670.41,1670.37,1670.4,200.0,1670.37,1670.41,1670.37,1670.4,200.0
2020-12-31 13:05:00,1670.86,1670.86,1668.15,1668.3,1300.0,1670.86,1670.86,1668.15,1668.3,1300.0
2020-12-31 13:10:00,1665.0,1666.01,1664.99,1666.01,600.0,1665.0,1666.01,1664.99,1666.01,600.0
2020-12-31 13:15:00,1663.76,1663.98,1663.76,1663.97,300.0,1663.76,1663.98,1663.76,1663.97,300.0
2020-12-31 13:20:00,1663.97,1663.97,1663.97,1663.97,0.0,1663.97,1663.97,1663.97,1663.97,0.0
2020-12-31 13:25:00,1672.95,1672.96,1670.48,1670.48,200.0,1672.95,1672.96,1670.48,1670.48,200.0
2020-12-31 13:30:00,1671.22,1674.74,1671.21,1672.51,510.0,1671.22,1674.74,1671.21,1672.51,510.0
2020-12-31 13:35:00,1671.98,1674.83,1671.98,1674.25,400.0,1671.98,1674.83,1671.98,1674.25,400.0
2020-12-31 13:40:00,1674.81,1674.81,1673.13,1673.13,390.0,1674.81,1674.81,1673.13,1673.13,390.0
2020-12-31 13:45:00,1673.13,1673.14,1672.65,1672.66,367.0,1673.13,1673.14,1672.65,1672.66,367.0
2020-12-31 13:50:00,1673.0,1674.0,1672.0,1672.0,1304.0,1673.0,1674.0,1672.0,1672.0,1304.0
2020-12-31 13:55:00,1672.28,1672.28,1670.0,1670.26,703.0,1672.28,1672.28,1670.0,1670.26,703.0
2020-12-31 14:00:00,1669.19,1671.96,1666.39,1671.96,1590.0,1669.19,1671.96,1666.39,1671.96,1590.0
2020-12-31 14:05:00,1670.39,1670.39,1670.39,1670.39,100.0,1670.39,1670.39,1670.39,1670.39,100.0
2020-12-31 14:10:00,1670.03,1670.03,1670.02,1670.03,100.0,1670.03,1670.03,1670.02,1670.03,100.0
2020-12-31 14:15:00,1670.0,1670.0,1668.03,1668.04,200.0,1670.0,1670.0,1668.03,1668.04,200.0
2020-12-31 14:20:00,1670.69,1671.63,1668.11,1668.47,1600.0,1670.69,1671.63,1668.11,1668.47,1600.0
2020-12-31 14:25:00,1667.43,1667.44,1666.05,1666.05,500.0,1667.43,1667.44,1666.05,1666.05,500.0
2020-12-31 14:30:00,1666.04,1666.04,1664.99,1664.99,300.0,1666.04,1666.04,1664.99,1664.99,300.0
2020-12-31 14:35:00,1664.03,1665.5,1664.02,1665.5,200.0,1664.03,1665.5,1664.02,1665.5,200.0
2020-12-31 14:40:00,1663.69,1663.69,1663.68,1663.69,158.0,1663.69,1663.69,1663.68,1663.69,158.0
2020-12-31 14:45:00,1664.05,1668.03,1664.05,1664.05,1167.0,1664.05,1668.03,1664.05,1664.05,1167.0
2020-12-31 14:50:00,1664.07,1665.0,1660.9,1660.93,1496.0,1664.07,1665.0,1660.9,1660.93,1496.0
2020-12-31 14:55:00,1661.34,1663.19,1661.34,1663.18,200.0,1661.34,1663.19,1661.34,1663.18,200.0
2020-12-31 15:00:00,1665.17,1670.85,1665.17,1670.85,4200.0,1665.17,1670.85,1665.17,1670.85,4200.0
2020-12-31 15:05:00,1671.49,1671.49,1670.86,1670.86,200.0,1671.49,1671.49,1670.86,1670.86,200.0
2020-12-31 15:10:00,1674.35,1677.13,1674.34,1677.13,600.0,1674.35,1677.13,1674.34,1677.13,600.0
2020-12-31 15:15:00,1676.53,1676.81,1672.38,1672.38,898.0,1676.53,1676.81,1672.38,1672.38,898.0
2020-12-31 15:20:00,1671.14,1671.15,1670.02,1670.35,700.0,1671.14,1671.15,1670.02,1670.35,700.0
2020-12-31 15:25:00,1670.06,1670.07,1668.01,1668.02,200.0,1670.06,1670.07,1668.01,1668.02,200.0
2020-12-31 15:30:00,1668.71,1668.71,1665.49,1665.49,200.0,1668.71,1668.71,1665.49,1665.49,200.0
2020-12-31 15:35:00,1670.59,1674.71,1667.0,1670.0,2380.0,1670.59,1674.71,1667.0,1670.0,2380.0
2020-12-31 15:40:00,1670.4,1672.29,1666.41,1672.29,1100.0,1670.4,1672.29,1666.41,1672.29,1100.0
2020-12-31 15:45:00,1670.45,1672.67,1666.5,1666.5,1459.0,1670.45,1672.67,1666.5,1666.5,1459.0
2020-12-31 15:50:00,1670.19,1672.25,1663.14,1672.25,7148.0,1670.19,1672.25,1663.14,1672.25,7148.0
2020-12-31 15:55:00,1672.24,1675.92,1669.52,1674.8,10184.0,1672.24,1675.92,1669.52,1674.8,10184.0
2021-01-04 09:30:00,1690.99,1693.85,1675.0,1689.28,22612.0,1690.99,1693.85,1675.0,1689.28,22612.0
2021-01-04 09:35:00,1683.91,1686.86,1662.08,1662.09,2364.0,1683.91,1686.86,1662.08,1662.09,2364.0
2021-01-04 09:40:00,1660.48,1668.78,1653.75,1668.0,1937.0,1660.48,1668.78,1653.75,1668.0,1937.0
2021-01-04 09:45:00,1671.92,1677.4,1663.22,1669.07,1600.0,1671.92,1677.4,1663.22,1669.07,1600.0
2021-01-04 09:50:00,1675.06,1681.14,1672.76,1677.64,900.0,1675.06,1681.14,1672.76,1677.64,900.0
2021-01-04 09:55:00,1684.06,1690.1,1679.08,1679.09,1312.0,1684.06,1690.1,1679.08,1679.09,1312.0
2021-01-04 10:00:00,1682.67,1692.0,1681.44,1692.0,2066.0,1682.67,1692.0,1681.44,1692.0,2066.0
2021-01-04 10:05:00,1689.55,1695.5,1688.99,1689.0,3596.0,1689.55,1695.5,1688.99,1689.0,3596.0
2021-01-04 10:10:00,1690.0,1695.1,1688.99,1694.64,1100.0,1690.0,1695.1,1688.99,1694.64,1100.0
2021-01-04 10:15:00,1691.78,1710.0,1690.15,1709.98,5584.0,1691.78,1710.0,1690.15,1709.98,5584.0
2021-01-04 10:20:00,1705.01,1720.69,1705.01,1713.76,4036.0,1705.01,1720.69,1705.01,1713.76,4036.0
2021-01-04 10:25:00,1717.18,1725.0,1714.33,1721.0,5122.0,1717.18,1725.0,1714.33,1721.0,5122.0
2021-01-04 10:30:00,1719.5,1720.72,1709.83,1709.84,700.0,1719.5,1720.72,1709.83,1709.84,700.0
2021-01-04 10:35:00,1707.57,1709.36,1707.57,1709.36,1324.0,1707.57,1709.36,1707.57,1709.36,1324.0
2021-01-04 10:40:00,1705.0,1705.0,1704.99,1705.0,310.0,1705.0,1705.0,1704.99,1705.0,310.0
2021-01-04 10:45:00,1707.0,1707.01,1688.99,1692.79,2130.0,1707.0,1707.01,1688.99,1692.79,2130.0
2021-01-04 10:50:00,1692.84,1697.94,1691.39,1693.62,1754.0,1692.84,1697.94,1691.39,1693.62,1754.0
2021-01-04 10:55:00,1695.86,1695.86,1680.0,1680.0,2156.0,1695.86,1695.86,1680.0,1680.0,2156.0
2021-01-04 11:00:00,1680.0,1683.01,1661.87,1665.03,6167.0,1680.0,1683.01,1661.87,1665.03,6167.0
2021-01-04 11:05:00,1668.62,1673.51,1664.99,1666.48,1990.0,1668.62,1673.51,1664.99,1666.48,1990.0
2021-01-04 11:10:00,1678.12,1685.44,1678.12,1681.81,73210.0,1678.12,1685.44,1678.12,1681.81,73210.0
2021-01-04 11:15:00,1682.14,1694.57,1682.0,1690.32,1650.0,1682.14,1694.57,1682.0,1690.32,1650.0
2021-01-04 11:20:00,1691.68,1691.69,1684.07,1684.51,811.0,1691.68,1691.69,1684.07,1684.51,811.0
2021-01-04 11:25:00,1685.04,1688.78,1684.28,1684.77,2700.0,1685.04,1688.78,1684.28,1684.77,2700.0
2021-01-04 11:30:00,1683.69,1683.69,1674.56,1680.57,73300.0,1683.69,1683.69,1674.56,1680.57,73300.0
2021-01-04 11:35:00,1679.89,1683.09,1675.15,1681.4,800.0,1679.89,1683.09,1675.15,1681.4,800.0
2021-01-04 11:40:00,1684.21,1684.22,1682.31,1682.31,200.0,1684.21,1684.22,1682.31,1682.31,200.0
2021-01-04 11:45:00,1680.43,1686.55,1680.42,1685.0,800.0,1680.43,1686.55,1680.42,1685.0,800.0
2021-01-04 11:50:00,1685.06,1690.62,1683.0,1683.0,1787.0,1685.06,1690.62,1683.0,1683.0,1787.0
2021-01-04 11:55:00,1679.41,1679.58,1662.78,1664.4,2000.0,1679.41,1679.58,1662.78,1664.4,2000.0
2021-01-04 12:00:00,1664.8,1666.7,1652.9,1657.58,3528.0,1664.8,1666.7,1652.9,1657.58,3528.0
2021-01-04 12:05:00,1658.05,1660.39,1642.1,1647.84,5235.0,1658.05,1660.39,1642.1,1647.84,5235.0
2021-01-04 12:10:00,1643.34,1643.86,1630.53,1634.1,4338.0,1643.34,1643.86,1630.53,1634.1,4338.0
2021-01-04 12:15:00,1630.0,1640.0,1621.57,1638.51,6620.0,1630.0,1640.0,1621.57,1638.51,6620.0
2021-01-04 12:20:00,1641.02,1650.47,1641.02,1650.47,2300.0,1641.02,1650.47,1641.02,1650.47,2300.0
2021-01-04 12:25:00,1650.0,1650.0,1642.07,1642.26,2466.0,1650.0,1650.0,1642.07,1642.26,2466.0
2021-01-04 12:30:00,1642.0,1648.32,1640.0,1645.18,76950.0,1642.0,1648.32,1640.0,1645.18,76950.0
2021-01-04 12:35:00,1645.0,1649.25,1635.08,1635.08,6927.0,1645.0,1649.25,1635.08,1635.08,6927.0
2021-01-04 12:40:00,1635.68,1635.69,1628.05,1629.95,1800.0,1635.68,1635.69,1628.05,1629.95,1800.0
2021-01-04 12:45:00,1626.46,1631.44,1612.56,1618.87,6752.0,1626.46,1631.44,1612.56,1618.87,6752.0
2021-01-04 12:50:00,1618.28,1635.5,1618.27,1635.5,1815.0,1618.28,1635.5,1618.27,1635.5,1815.0
2021-01-04 12:55:00,1644.64,1644.64,1632.8,1632.81,4136.0,1644.64,1644.64,1632.8,1632.81,4136.0
2021-01-04 13:00:00,1631.93,1637.0,1629.2,1637.0,2103.0,1631.93,1637.0,1629.2,1637.0,2103.0
2021-01-04 13:05:00,1632.53,1639.28,1632.53,1636.29,1100.0,1632.53,1639.28,1632.53,1636.29,1100.0
2021-01-04 13:10:00,1638.66,1645.48,1638.66,1641.21,3480.0,1638.66,1645.48,1638.66,1641.21,3480.0
2021-01-04 13:15:00,1641.0,1641.03,1635.5,1635.52,1800.0,1641.0,1641.03,1635.5,1635.52,1800.0
2021-01-04 13:20:00,1633.79,1639.26,1633.78,1639.07,1333.0,1633.79,1639.26,1633.78,1639.07,1333.0
2021-01-04 13:25:00,1643.0,1643.42,1642.17,1642.99,1701.0,1643.0,1643.42,1642.17,1642.99,1701.0
2021-01-04 13:30:00,1640.27,1641.8,1636.69,1638.71,1987.0,1640.27,1641.8,1636.69,1638.71,1987.0
2021-01-04 13:35:00,1637.45,1643.87,1637.45,1638.71,1325.0,1637.45,1643.87,1637.45,1638.71,1325.0
2021-01-04 13:40:00,1640.18,1642.23,1640.17,1640.36,1900.0,1640.18,1642.23,1640.17,1640.36,1900.0
2021-01-04 13:45:00,1641.34,1642.96,1640.01,1642.96,1545.0,1641.34,1642.96,1640.01,1642.96,1545.0
2021-01-04 13:50:00,1643.07,1645.6,1641.21,1641.22,1100.0,1643.07,1645.6,1641.21,1641.22,1100.0
2021-01-04 13:55:00,1644.41,1644.74,1637.68,1644.07,2220.0,1644.41,1644.74,1637.68,1644.07,2220.0
2021-01-04 14:00:00,1645.25,1648.98,1645.12,1645.13,1219.0,1645.25,1648.98,1645.12,1645.13,1219.0
2021-01-04 14:05:00,1644.48,1644.48,1642.96,1642.97,600.0,1644.48,1644.48,1642.96,1642.97,600.0
2021-01-04 14:10:00,1642.97,1650.72,1640.12,1650.72,3060.0,1642.97,1650.72,1640.12,1650.72,3060.0
2021-01-04 14:15:00,1650.59,1652.48,1645.07,1647.58,1725.0,1650.59,1652.48,1645.07,1647.58,1725.0
2021-01-04 14:20:00,1645.54,1645.82,1636.61,1639.77,1324.0,1645.54,1645.82,1636.61,1639.77,1324.0
2021-01-04 14:25:00,1642.97,1642.97,1642.22,1642.94,450.0,1642.97,1642.97,1642.22,1642.94,450.0
2021-01-04 14:30:00,1643.52,1650.6,1643.52,1647.6,1900.0,1643.52,1650.6,1643.52,1647.6,1900.0
2021-01-04 14:35:00,1648.87,1652.47,1648.87,1649.65,1375.0,1648.87,1652.47,1648.87,1649.65,1375.0
2021-01-04 14:40:00,1649.69,1655.24,1649.68,1655.24,1900.0,1649.69,1655.24,1649.68,1655.24,1900.0
2021-01-04 14:45:00,1652.67,1653.48,1645.42,1649.64,1340.0,1652.67,1653.48,1645.42,1649.64,1340.0
2021-01-04 14:50:00,1643.81,1651.01,1643.71,1651.0,1400.0,1643.81,1651.01,1643.71,1651.0,1400.0
2021-01-04 14:55:00,1650.63,1660.58,1650.63,1657.39,1935.0,1650.63,1660.58,1650.63,1657.39,1935.0
2021-01-04 15:00:00,1658.21,1660.71,1653.63,1653.64,1038.0,1658.21,1660.71,1653.63,1653.64,1038.0
2021-01-04 15:05:00,1654.09,1661.04,1654.09,1656.01,2967.0,1654.09,1661.04,1654.09,1656.01,2967.0
2021-01-04 15:10:00,1659.24,1659.24,1652.92,1654.81,1253.0,1659.24,1659.24,1652.92,1654.81,1253.0
2021-01-04 15:15:00,1654.49,1656.25,1650.0,1650.0,1200.0,1654.49,1656.25,1650.0,1650.0,1200.0
2021-01-04 15:20:00,1651.17,1651.88,1649.86,1649.86,991.0,1651.17,1651.88,1649.86,1649.86,991.0
2021-01-04 15:25:00,1651.35,1651.93,1645.4,1645.4,2458.0,1651.35,1651.93,1645.4,1645.4,2458.0
2021-01-04 15:30:00,1648.08,1648.88,1641.28,1648.24,2444.0,1648.08,1648.88,1641.28,1648.24,2444.0
2021-01-04 15:35:00,1648.3,1649.44,1646.46,1647.22,10695.0,1648.3,1649.44,1646.46,1647.22,10695.0
2021-01-04 15:40:00,1648.0,1650.0,1644.56,1650.0,6998.0,1648.0,1650.0,1644.56,1650.0,6998.0
2021-01-04 15:45:00,1647.47,1650.15,1641.93,1647.03,6496.0,1647.47,1650.15,1641.93,1647.03,6496.0
2021-01-04 15:50:00,1647.08,1647.99,1638.82,1641.98,7015.0,1647.08,1647.99,1638.82,1641.98,7015.0
2021-01-04 15:55:00,1643.88,1644.99,1639.12,1639.48,20141.0,1643.88,1644.99,1639.12,1639.48,20141.0
2021-01-05 09:30:00,1635.9,1668.99,1630.0,1663.4,12791.0,1635.9,1668.99,1630.0,1663.4,12791.0
2021-01-05 09:35:00,1663.4,1684.51,1662.19,1675.06,6729.0,1663.4,1684.51,1662.19,1675.06,6729.0
2021-01-05 09:40:00,1675.06,1692.87,1674.63,1690.6,8527.0,1675.06,1692.87,1674.63,1690.6,8527.0
2021-01-05 09:45:00,1691.73,1704.25,1685.22,1695.9,8904.0,1691.73,1704.25,1685.22,1695.9,8904.0
2021-01-05 09:50:00,1694.26,1699.41,1682.76,1694.49,7452.0,1694.26,1699.41,1682.76,1694.49,7452.0
2021-01-05 09:55:00,1695.09,1701.98,1693.65,1698.31,6369.0,1695.09,1701.98,1693.65,1698.31,6369.0
2021-01-05 10:00:00,1696.06,1696.78,1683.21,1696.78,4391.0,1696.06,1696.78,1683.21,1696.78,4391.0
2021-01-05 10:05:00,1695.75,1699.22,1691.0,1691.0,4425.0,1695.75,1699.22,1691.0,1691.0,4425.0
2021-01-05 10:10:00,1693.01,1693.01,1684.69,1684.71,4493.0,1693.01,1693.01,1684.69,1684.71,4493.0
2021-01-05 10:15:00,1687.38,1689.7,1681.57,1681.58,2595.0,1687.38,1689.7,1681.57,1681.58,2595.0
2021-01-05 10:20:00,1681.57,1685.77,1673.13,1685.77,5496.0,1681.57,1685.77,1673.13,1685.77,5496.0
2021-01-05 10:25:00,1676.14,1682.39,1675.0,1675.68,4749.0,1676.14,1682.39,1675.0,1675.68,4749.0
2021-01-05 10:30:00,1679.89,1679.89,1665.37,1668.57,4590.0,1679.89,1679.89,1665.37,1668.57,4590.0
2021-01-05 10:35:00,1669.31,1675.37,1666.23,1669.34,4039.0,1669.31,1675.37,1666.23,1669.34,4039.0
2021-01-05 10:40:00,1672.96,1676.13,1669.14,1669.14,2914.0,1672.96,1676.13,1669.14,1669.14,2914.0
2021-01-05 10:45:00,1667.93,1672.64,1667.93,1671.96,2952.0,1667.93,1672.64,1667.93,1671.96,2952.0
2021-01-05 10:50:00,1672.03,1673.63,1670.01,1670.83,2797.0,1672.03,1673.63,1670.01,1670.83,2797.0
2021-01-05 10:55:00,1669.11,1670.62,1665.9,1666.47,1850.0,1669.11,1670.62,1665.9,1666.47,1850.0
2021-01-05 11:00:00,1668.47,1670.72,1666.41,1667.49,3513.0,1668.47,1670.72,1666.41,1667.49,3513.0
2021-01-05 11:05:00,1667.04,1669.8,1657.36,1659.79,4299.0,1667.04,1669.8,1657.36,1659.79,4299.0
2021-01-05 11:10:00,1662.0,1665.0,1660.0,1663.11,2379.0,1662.0,1665.0,1660.0,1663.11,2379.0
2021-01-05 11:15:00,1661.35,1661.37,1654.27,1660.69,1500.0,1661.35,1661.37,1654.27,1660.69,1500.0
2021-01-05 11:20:00,1660.48,1661.3,1655.63,1658.0,5445.0,1660.48,1661.3,1655.63,1658.0,5445.0
2021-01-05 11:25:00,1661.27,1666.1,1658.0,1666.1,2745.0,1661.27,1666.1,1658.0,1666.1,2745.0
2021-01-05 11:30:00,1666.09,1667.34,1665.34,1665.63,1776.0,1666.09,1667.34,1665.34,1665.63,1776.0
2021-01-05 11:35:00,1666.59,1668.27,1663.5,1665.78,4827.0,1666.59,1668.27,1663.5,1665.78,4827.0
2021-01-05 11:40:00,1666.18,1666.86,1662.9,1662.91,1200.0,1666.18,1666.86,1662.9,1662.91,1200.0
2021-01-05 11:45:00,1663.79,1664.76,1662.34,1663.96,900.0,1663.79,1664.76,1662.34,1663.96,900.0
2021-01-05 11:50:00,1666.01,1668.59,1663.6,1664.24,2728.0,1666.01,1668.59,1663.6,1664.24,2728.0
2021-01-05 11:55:00,1663.63,1666.92,1663.28,1665.47,1100.0,1663.63,1666.92,1663.28,1665.47,1100.0
2021-01-05 12:00:00,1665.12,1667.17,1664.18,1666.82,1608.0,1665.12,1667.17,1664.18,1666.82,1608.0
2021-01-05 12:05:00,1664.74,1667.43,1663.68,1665.51,6216.0,1664.74,1667.43,1663.68,1665.51,6216.0
2021-01-05 12:10:00,1665.05,1666.67,1664.97,1665.12,900.0,1665.05,1666.67,1664.97,1665.12,900.0
2021-01-05 12:15:00,1663.25,1663.38,1658.0,1659.03,2926.0,1663.25,1663.38,1658.0,1659.03,2926.0
2021-01-05 12:20:00,1662.64,1662.64,1659.19,1661.33,2149.0,1662.64,1662.64,1659.19,1661.33,2149.0
2021-01-05 12:25:00,1661.81,1661.82,1660.3,1660.3,800.0,1661.81,1661.82,1660.3,1660.3,800.0
2021-01-05 12:30:00,1659.68,1663.1,1656.46,1663.09,1800.0,1659.68,1663.1,1656.46,1663.09,1800.0
2021-01-05 12:35:00,1662.22,1662.83,1661.15,1662.58,1011.0,1662.22,1662.83,1661.15,1662.58,1011.0
2021-01-05 12:40:00,1659.66,1662.57,1656.99,1658.93,3500.0,1659.66,1662.57,1656.99,1658.93,3500.0
2021-01-05 12:45:00,1659.36,1660.8,1659.3,1659.93,1549.0,1659.36,1660.8,1659.3,1659.93,1549.0
2021-01-05 12:50:00,1659.93,1659.93,1656.61,1656.76,1956.0,1659.93,1659.93,1656.61,1656.76,1956.0
2021-01-05 12:55:00,1657.2,1657.98,1654.29,1655.43,2210.0,1657.2,1657.98,1654.29,1655.43,2210.0
2021-01-05 13:00:00,1654.4,1660.54,1654.4,1658.45,1141.0,1654.4,1660.54,1654.4,1658.45,1141.0
2021-01-05 13:05:00,1656.94,1659.36,1656.26,1657.57,2204.0,1656.94,1659.36,1656.26,1657.57,2204.0
2021-01-05 13:10:00,1657.68,1657.88,1655.0,1657.15,1800.0,1657.68,1657.88,1655.0,1657.15,1800.0
2021-01-05 13:15:00,1661.77,1661.77,1657.61,1657.88,1589.0,1661.77,1661.77,1657.61,1657.88,1589.0
2021-01-05 13:20:00,1657.0,1663.25,1656.99,1661.23,1255.0,1657.0,1663.25,1656.99,1661.23,1255.0
2021-01-05 13:25:00,1660.49,1660.49,1656.99,1657.0,1549.0,1660.49,1660.49,1656.99,1657.0,1549.0
2021-01-05 13:30:00,1657.04,1658.5,1653.93,1658.35,5161.0,1657.04,1658.5,1653.93,1658.35,5161.0
2021-01-05 13:35:00,1657.13,1658.86,1656.61,1658.86,2031.0,1657.13,1658.86,1656.61,1658.86,2031.0
2021-01-05 13:40:00,1658.0,1658.69,1651.86,1653.58,2212.0,1658.0,1658.69,1651.86,1653.58,2212.0
2021-01-05 13:45:00,1655.0,1655.01,1654.17,1654.94,604.0,1655.0,1655.01,1654.17,1654.94,604.0
2021-01-05 13:50:00,1654.94,1655.09,1653.77,1655.09,1005.0,1654.94,1655.09,1653.77,1655.09,1005.0
2021-01-05 13:55:00,1655.83,1655.83,1651.0,1652.02,900.0,1655.83,1655.83,1651.0,1652.02,900.0
2021-01-05 14:00:00,1653.35,1653.48,1648.42,1650.42,2393.0,1653.35,1653.48,1648.42,1650.42,2393.0
2021-01-05 14:05:00,1651.77,1654.15,1651.08,1653.73,1400.0,1651.77,1654.15,1651.08,1653.73,1400.0
2021-01-05 14:10:00,1653.58,1654.54,1651.34,1652.46,1672.0,1653.58,1654.54,1651.34,1652.46,1672.0
2021-01-05 14:15:00,1652.94,1654.42,1650.74,1652.63,2914.0,1652.94,1654.42,1650.74,1652.63,2914.0
2021-01-05 14:20:00,1653.62,1653.62,1650.7,1651.8,1349.0,1653.62,1653.62,1650.7,1651.8,1349.0
2021-01-05 14:25:00,1652.27,1652.27,1648.99,1650.98,1100.0,1652.27,1652.27,1648.99,1650.98,1100.0
2021-01-05 14:30:00,1649.5,1651.58,1649.5,1651.57,1456.0,1649.5,1651.58,1649.5,1651.57,1456.0
2021-01-05 14:35:00,1650.27,1651.01,1650.02,1651.01,600.0,1650.27,1651.01,1650.02,1651.01,600.0
2021-01-05 14:40:00,1651.93,1653.47,1650.58,1650.58,755.0,1651.93,1653.47,1650.58,1650.58,755.0
2021-01-05 14:45:00,1651.0,1654.21,1650.45,1654.2,3321.0,1651.0,1654.21,1650.45,1654.2,3321.0
2021-01-05 14:50:00,1656.1,1656.1,1647.75,1648.36,2900.0,1656.1,1656.1,1647.75,1648.36,2900.0
2021-01-05 14:55:00,1647.35,1649.86,1647.35,1649.47,800.0,1647.35,1649.86,1647.35,1649.47,800.0
2021-01-05 15:00:00,1651.13,1651.97,1645.36,1647.9,2220.0,1651.13,1651.97,1645.36,1647.9,2220.0
2021-01-05 15:05:00,1650.37,1654.75,1650.11,1653.26,1400.0,1650.37,1654.75,1650.11,1653.26,1400.0
2021-01-05 15:10:00,1652.99,1654.78,1652.85,1654.78,795.0,1652.99,1654.78,1652.85,1654.78,795.0
2021-01-05 15:15:00,1656.45,1659.45,1654.43,1659.43,4107.0,1656.45,1659.45,1654.43,1659.43,4107.0
2021-01-05 15:20:00,1659.5,1660.5,1656.84,1656.84,1721.0,1659.5,1660.5,1656.84,1656.84,1721.0
2021-01-05 15:25:00,1656.73,1658.78,1654.37,1655.0,3065.0,1656.73,1658.78,1654.37,1655.0,3065.0
2021-01-05 15:30:00,1655.0,1655.62,1654.8,1655.13,550.0,1655.0,1655.62,1654.8,1655.13,550.0
2021-01-05 15:35:00,1655.16,1657.21,1652.2,1652.2,3529.0,1655.16,1657.21,1652.2,1652.2,3529.0
2021-01-05 15:40:00,1652.32,1655.82,1650.18,1653.75,5310.0,1652.32,1655.82,1650.18,1653.75,5310.0
2021-01-05 15:45:00,1652.73,1652.73,1649.22,1651.01,5699.0,1652.73,1652.73,1649.22,1651.01,5699.0
2021-01-05 15:50:00,1652.72,1652.87,1646.71,1647.64,2950.0,1652.72,1652.87,1646.71,1647.64,2950.0
2021-01-05 15:55:00,1650.0,1653.95,1647.36,1649.0,19336.0,1650.0,1653.95,1647.36,1649.0,19336.0
2021-01-06 09:30:00,1627.32,1627.33,1593.11,1593.5,18815.0,1627.32,1627.33,1593.11,1593.5,18815.0
2021-01-06 09:35:00,1594.1,1610.86,1591.07,1606.71,10781.0,1594.1,1610.86,1591.07,1606.71,10781.0
2021-01-06 09:40:00,1606.73,1612.28,1600.99,1604.02,5047.0,1606.73,1612.28,1600.99,1604.02,5047.0
2021-01-06 09:45:00,1603.0,1608.38,1599.71,1601.56,4977.0,1603.0,1608.38,1599.71,1601.56,4977.0
2021-01-06 09:50:00,1601.55,1611.33,1601.54,1607.05,4311.0,1601.55,1611.33,1601.54,1607.05,4311.0
2021-01-06 09:55:00,1610.21,1610.22,1592.74,1595.79,4853.0,1610.21,1610.22,1592.74,1595.79,4853.0
2021-01-06 10:00:00,1593.18,1601.0,1585.89,1596.36,5233.0,1593.18,1601.0,1585.89,1596.36,5233.0
2021-01-06 10:05:00,1593.04,1602.82,1593.04,1597.01,4510.0,1593.04,1602.82,1593.04,1597.01,4510.0
2021-01-06 10:10:00,1601.53,1601.85,1594.42,1599.8,4223.0,1601.53,1601.85,1594.42,1599.8,4223.0
2021-01-06 10:15:00,1603.27,1607.88,1599.16,1607.88,4559.0,1603.27,1607.88,1599.16,1607.88,4559.0
2021-01-06 10:20:00,1614.04,1616.26,1609.0,1613.25,2480.0,1614.04,1616.26,1609.0,1613.25,2480.0
2021-01-06 10:25:00,1613.56,1616.13,1611.41,1613.0,2828.0,1613.56,1616.13,1611.41,1613.0,2828.0
2021-01-06 10:30:00,1611.68,1613.74,1611.35,1613.74,1300.0,1611.68,1613.74,1611.35,1613.74,1300.0
2021-01-06 10:35:00,1616.13,1618.24,1613.2,1618.24,4143.0,1616.13,1618.24,1613.2,1618.24,4143.0
2021-01-06 10:40:00,1618.24,1618.26,1615.74,1617.25,850.0,1618.24,1618.26,1615.74,1617.25,850.0
2021-01-06 10:45:00,1614.23,1615.78,1610.06,1610.4,1696.0,1614.23,1615.78,1610.06,1610.4,1696.0
2021-01-06 10:50:00,1612.59,1613.06,1607.02,1607.02,1740.0,1612.59,1613.06,1607.02,1607.02,1740.0
2021-01-06 10:55:00,1608.0,1610.0,1603.58,1605.78,3297.0,1608.0,1610.0,1603.58,1605.78,3297.0
2021-01-06 11:00:00,1607.3,1608.57,1603.73,1603.73,2191.0,1607.3,1608.57,1603.73,1603.73,2191.0
2021-01-06 11:05:00,1604.32,1612.0,1602.04,1611.13,793.0,1604.32,1612.0,1602.04,1611.13,793.0
2021-01-06 11:10:00,1611.5,1614.48,1606.7,1606.7,908.0,1611.5,1614.48,1606.7,1606.7,908.0
2021-01-06 11:15:00,1607.83,1616.0,1607.83,1616.0,1258.0,1607.83,1616.0,1607.83,1616.0,1258.0
2021-01-06 11:20:00,1615.63,1616.81,1605.31,1606.51,2785.0,1615.63,1616.81,1605.31,1606.51,2785.0
2021-01-06 11:25:00,1606.98,1614.33,1606.85,1611.84,3600.0,1606.98,1614.33,1606.85,1611.84,3600.0
2021-01-06 11:30:00,1613.35,1613.35,1608.45,1609.27,1611.0,1613.35,1613.35,1608.45,1609.27,1611.0
2021-01-06 11:35:00,1611.88,1612.71,1608.26,1611.82,4228.0,1611.88,1612.71,1608.26,1611.82,4228.0
2021-01-06 11:40:00,1611.27,1614.82,1611.21,1614.82,1628.0,1611.27,1614.82,1611.21,1614.82,1628.0
2021-01-06 11:45:00,1612.0,1615.11,1612.0,1614.5,1200.0,1612.0,1615.11,1612.0,1614.5,1200.0
2021-01-06 11:50:00,1612.51,1615.44,1607.06,1607.07,2809.0,1612.51,1615.44,1607.06,1607.07,2809.0
2021-01-06 11:55:00,1611.16,1611.16,1609.39,1609.39,400.0,1611.16,1611.16,1609.39,1609.39,400.0
2021-01-06 12:00:00,1609.42,1613.0,1607.67,1613.0,1367.0,1609.42,1613.0,1607.67,1613.0,1367.0
2021-01-06 12:05:00,1618.0,1620.4,1616.78,1616.79,600.0,1618.0,1620.4,1616.78,1616.79,600.0
2021-01-06 12:10:00,1619.14,1624.95,1619.13,1624.94,1952.0,1619.14,1624.95,1619.13,1624.94,1952.0
2021-01-06 12:15:00,1621.5,1625.17,1621.5,1622.15,4578.0,1621.5,1625.17,1621.5,1622.15,4578.0
2021-01-06 12:20:00,1621.08,1621.09,1616.28,1620.31,2290.0,1621.08,1621.09,1616.28,1620.31,2290.0
2021-01-06 12:25:00,1622.03,1622.07,1619.18,1619.18,2234.0,1622.03,1622.07,1619.18,1619.18,2234.0
2021-01-06 12:30:00,1617.52,1621.74,1614.1,1616.32,2976.0,1617.52,1621.74,1614.1,1616.32,2976.0
2021-01-06 12:35:00,1613.01,1613.1,1611.08,1611.08,500.0,1613.01,1613.1,1611.08,1611.08,500.0
2021-01-06 12:40:00,1614.11,1617.02,1613.32,1617.0,1300.0,1614.11,1617.02,1613.32,1617.0,1300.0
2021-01-06 12:45:00,1614.0,1615.03,1610.25,1611.04,2703.0,1614.0,1615.03,1610.25,1611.04,2703.0
2021-01-06 12:50:00,1610.01,1613.1,1610.01,1612.77,1048.0,1610.01,1613.1,1610.01,1612.77,1048.0
2021-01-06 12:55:00,1611.52,1616.29,1610.49,1611.14,1821.0,1611.52,1616.29,1610.49,1611.14,1821.0
2021-01-06 13:00:00,1614.82,1614.82,1610.41,1610.41,2300.0,1614.82,1614.82,1610.41,1610.41,2300.0
2021-01-06 13:05:00,1613.36,1613.48,1609.44,1610.52,1753.0,1613.36,1613.48,1609.44,1610.52,1753.0
2021-01-06 13:10:00,1612.35,1613.44,1612.35,1612.59,400.0,1612.35,1613.44,1612.35,1612.59,400.0
2021-01-06 13:15:00,1612.54,1614.85,1612.54,1614.78,1254.0,1612.54,1614.85,1612.54,1614.78,1254.0
2021-01-06 13:20:00,1614.37,1614.37,1611.08,1612.8,3001.0,1614.37,1614.37,1611.08,1612.8,3001.0
2021-01-06 13:25:00,1611.62,1612.32,1611.62,1612.32,688.0,1611.62,1612.32,1611.62,1612.32,688.0
2021-01-06 13:30:00,1612.72,1612.72,1609.71,1609.71,1300.0,1612.72,1612.72,1609.71,1609.71,1300.0
2021-01-06 13:35:00,1610.82,1611.26,1606.79,1610.5,3154.0,1610.82,1611.26,1606.79,1610.5,3154.0
2021-01-06 13:40:00,1610.49,1610.9,1605.98,1605.98,2636.0,1610.49,1610.9,1605.98,1605.98,2636.0
2021-01-06 13:45:00,1605.69,1605.69,1604.14,1605.0,1300.0,1605.69,1605.69,1604.14,1605.0,1300.0
2021-01-06 13:50:00,1603.86,1603.86,1600.99,1602.24,1500.0,1603.86,1603.86,1600.99,1602.24,1500.0
2021-01-06 13:55:00,1602.24,1602.24,1598.5,1601.98,2300.0,1602.24,1602.24,1598.5,1601.98,2300.0
2021-01-06 14:00:00,1605.14,1611.83,1605.14,1611.41,2328.0,1605.14,1611.83,1605.14,1611.41,2328.0
2021-01-06 14:05:00,1610.4,1612.71,1609.03,1610.58,2241.0,1610.4,1612.71,1609.03,1610.58,2241.0
2021-01-06 14:10:00,1611.03,1611.99,1605.92,1610.03,2983.0,1611.03,1611.99,1605.92,1610.03,2983.0
2021-01-06 14:15:00,1610.02,1610.5,1600.01,1600.01,1946.0,1610.02,1610.5,1600.01,1600.01,1946.0
2021-01-06 14:20:00,1601.04,1605.49,1601.04,1605.49,1936.0,1601.04,1605.49,1601.04,1605.49,1936.0
2021-01-06 14:25:00,1601.0,1601.0,1590.34,1590.34,1701.0,1601.0,1601.0,1590.34,1590.34,1701.0
2021-01-06 14:30:00,1595.65,1598.99,1595.57,1595.57,700.0,1595.65,1598.99,1595.57,1595.57,700.0
2021-01-06 14:35:00,1595.57,1599.59,1590.01,1592.15,3001.0,1595.57,1599.59,1590.01,1592.15,3001.0
2021-01-06 14:40:00,1591.93,1601.01,1590.94,1591.0,4241.0,1591.93,1601.01,1590.94,1591.0,4241.0
2021-01-06 14:45:00,1593.82,1593.83,1583.0,1585.0,5145.0,1593.82,1593.83,1583.0,1585.0,5145.0
2021-01-06 14:50:00,1581.49,1593.76,1581.49,1593.76,1622.0,1581.49,1593.76,1581.49,1593.76,1622.0
2021-01-06 14:55:00,1595.99,1599.34,1594.43,1595.87,2501.0,1595.99,1599.34,1594.43,1595.87,2501.0
2021-01-06 15:00:00,1594.31,1594.32,1593.29,1594.15,700.0,1594.31,1594.32,1593.29,1594.15,700.0
2021-01-06 15:05:00,1595.0,1598.67,1593.82,1598.67,1295.0,1595.0,1598.67,1593.82,1598.67,1295.0
2021-01-06 15:10:00,1597.75,1600.0,1593.72,1593.72,3487.0,1597.75,1600.0,1593.72,1593.72,3487.0
2021-01-06 15:15:00,1592.81,1594.08,1591.18,1591.27,1054.0,1592.81,1594.08,1591.18,1591.27,1054.0
2021-01-06 15:20:00,1594.27,1595.16,1589.19,1589.29,2033.0,1594.27,1595.16,1589.19,1589.29,2033.0
2021-01-06 15:25:00,1590.0,1591.15,1588.0,1588.0,3461.0,1590.0,1591.15,1588.0,1588.0,3461.0
2021-01-06 15:30:00,1591.08,1591.3,1580.0,1581.94,5325.0,1591.08,1591.3,1580.0,1581.94,5325.0
2021-01-06 15:35:00,1586.02,1586.03,1577.85,1578.0,5140.0,1586.02,1586.03,1577.85,1578.0,5140.0
2021-01-06 15:40:00,1578.65,1584.0,1578.25,1582.17,3488.0,1578.65,1584.0,1578.25,1582.17,3488.0
2021-01-06 15:45:00,1583.58,1583.58,1577.2,1578.1,4281.0,1583.58,1583.58,1577.2,1578.1,4281.0
2021-01-06 15:50:00,1578.34,1581.09,1571.82,1581.08,6496.0,1578.34,1581.09,1571.82,1581.08,6496.0
2021-01-06 15:55:00,1577.55,1577.55,1564.95,1567.13,32954.0,1577.55,1577.55,1564.95,1567.13,32954.0
2021-01-07 09:30:00,1623.92,1629.34,1590.48,1590.85,39375.0,1623.92,1629.34,1590.48,1590.85,39375.0
2021-01-07 09:35:00,1595.07,1595.07,1580.67,1583.44,25760.0,1595.07,1595.07,1580.67,1583.44,25760.0
2021-01-07 09:40:00,1582.0,1595.93,1575.0,1587.06,15602.0,1582.0,1595.93,1575.0,1587.06,15602.0
2021-01-07 09:45:00,1587.08,1587.08,1574.08,1574.08,7823.0,1587.08,1587.08,1574.08,1574.08,7823.0
2021-01-07 09:50:00,1575.0,1585.9,1570.56,1585.8,5288.0,1575.0,1585.9,1570.56,1585.8,5288.0
2021-01-07 09:55:00,1585.0,1586.86,1580.17,1586.85,13070.0,1585.0,1586.86,1580.17,1586.85,13070.0
2021-01-07 10:00:00,1586.53,1588.8,1582.63,1584.89,5391.0,1586.53,1588.8,1582.63,1584.89,5391.0
2021-01-07 10:05:00,1587.55,1594.99,1587.03,1589.55,14766.0,1587.55,1594.99,1587.03,1589.55,14766.0
2021-01-07 10:10:00,1589.73,1591.3,1587.0,1587.26,9311.0,1589.73,1591.3,1587.0,1587.26,9311.0
2021-01-07 10:15:00,1588.84,1588.84,1583.64,1586.29,2995.0,1588.84,1588.84,1583.64,1586.29,2995.0
2021-01-07 10:20:00,1587.16,1591.01,1584.41,1587.32,5646.0,1587.16,1591.01,1584.41,1587.32,5646.0
2021-01-07 10:25:00,1588.6,1594.86,1586.8,1589.05,6623.0,1588.6,1594.86,1586.8,1589.05,6623.0
2021-01-07 10:30:00,1589.67,1594.19,1589.67,1590.4,5454.0,1589.67,1594.19,1589.67,1590.4,5454.0
2021-01-07 10:35:00,1591.45,1593.16,1588.74,1591.11,2691.0,1591.45,1593.16,1588.74,1591.11,2691.0
2021-01-07 10:40:00,1592.35,1593.9,1589.43,1592.0,3585.0,1592.35,1593.9,1589.43,1592.0,3585.0
2021-01-07 10:45:00,1591.35,1593.1,1588.56,1590.07,5990.0,1591.35,1593.1,1588.56,1590.07,5990.0
2021-01-07 10:50:00,1590.0,1600.59,1589.79,1596.53,5761.0,1590.0,1600.59,1589.79,1596.53,5761.0
2021-01-07 10:55:00,1596.5,1600.0,1590.0,1596.14,4070.0,1596.5,1600.0,1590.0,1596.14,4070.0
2021-01-07 11:00:00,1598.05,1598.69,1592.67,1593.95,4010.0,1598.05,1598.69,1592.67,1593.95,4010.0
2021-01-07 11:05:00,1595.93,1596.96,1590.79,1591.58,9349.0,1595.93,1596.96,1590.79,1591.58,9349.0
2021-01-07 11:10:00,1590.71,1591.88,1588.37,1588.87,3924.0,1590.71,1591.88,1588.37,1588.87,3924.0
2021-01-07 11:15:00,1588.87,1594.09,1587.81,1592.14,6379.0,1588.87,1594.09,1587.81,1592.14,6379.0
2021-01-07 11:20:00,1592.9,1593.45,1590.09,1592.69,4921.0,1592.9,1593.45,1590.09,1592.69,4921.0
2021-01-07 11:25:00,1593.45,1599.01,1591.09,1591.1,3337.0,1593.45,1599.01,1591.09,1591.1,3337.0
2021-01-07 11:30:00,1591.08,1597.98,1591.08,1594.35,2668.0,1591.08,1597.98,1591.08,1594.35,2668.0
2021-01-07 11:35:00,1595.95,1596.72,1592.89,1596.7,1500.0,1595.95,1596.72,1592.89,1596.7,1500.0
2021-01-07 11:40:00,1596.74,1601.26,1596.55,1599.34,8249.0,1596.74,1601.26,1596.55,1599.34,8249.0
2021-01-07 11:45:00,1600.29,1600.3,1599.12,1599.12,600.0,1600.29,1600.3,1599.12,1599.12,600.0
2021-01-07 11:50:00,1598.85,1601.27,1597.98,1598.63,3101.0,1598.85,1601.27,1597.98,1598.63,3101.0
2021-01-07 11:55:00,1600.88,1602.18,1599.13,1602.18,700.0,1600.88,1602.18,1599.13,1602.18,700.0
2021-01-07 12:00:00,1604.27,1611.35,1604.26,1610.73,2102.0,1604.27,1611.35,1604.26,1610.73,2102.0
2021-01-07 12:05:00,1611.15,1613.97,1609.12,1609.79,2369.0,1611.15,1613.97,1609.12,1609.79,2369.0
2021-01-07 12:10:00,1607.3,1610.05,1607.29,1608.84,700.0,1607.3,1610.05,1607.29,1608.84,700.0
2021-01-07 12:15:00,1608.84,1610.28,1607.25,1607.53,3703.0,1608.84,1610.28,1607.25,1607.53,3703.0
2021-01-07 12:20:00,1607.6,1609.82,1607.6,1609.81,700.0,1607.6,1609.82,1607.6,1609.81,700.0
2021-01-07 12:25:00,1608.13,1614.78,1608.13,1610.63,1652.0,1608.13,1614.78,1608.13,1610.63,1652.0
2021-01-07 12:30:00,1613.48,1614.38,1611.91,1614.38,600.0,1613.48,1614.38,1611.91,1614.38,600.0
2021-01-07 12:35:00,1616.0,1618.52,1614.38,1614.91,2660.0,1616.0,1618.52,1614.38,1614.91,2660.0
2021-01-07 12:40:00,1617.19,1618.38,1613.92,1617.0,5575.0,1617.19,1618.38,1613.92,1617.0,5575.0
2021-01-07 12:45:00,1616.0,1617.38,1616.0,1617.35,1127.0,1616.0,1617.38,1616.0,1617.35,1127.0
2021-01-07 12:50:00,1617.0,1617.16,1615.14,1616.34,1700.0,1617.0,1617.16,1615.14,1616.34,1700.0
2021-01-07 12:55:00,1616.21,1617.0,1612.65,1616.77,2300.0,1616.21,1617.0,1612.65,1616.77,2300.0
2021-01-07 13:00:00,1617.1,1617.33,1615.36,1615.9,2205.0,1617.1,1617.33,1615.36,1615.9,2205.0
2021-01-07 13:05:00,1615.22,1617.48,1615.16,1615.29,750.0,1615.22,1617.48,1615.16,1615.29,750.0
2021-01-07 13:10:00,1614.46,1616.98,1613.4,1616.98,3283.0,1614.46,1616.98,1613.4,1616.98,3283.0
2021-01-07 13:15:00,1617.2,1617.2,1609.44,1609.45,2526.0,1617.2,1617.2,1609.44,1609.45,2526.0
2021-01-07 13:20:00,1608.36,1611.64,1608.0,1608.73,2210.0,1608.36,1611.64,1608.0,1608.73,2210.0
2021-01-07 13:25:00,1611.64,1611.64,1607.53,1609.87,2133.0,1611.64,1611.64,1607.53,1609.87,2133.0
2021-01-07 13:30:00,1608.47,1612.85,1608.37,1612.85,4100.0,1608.47,1612.85,1608.37,1612.85,4100.0
2021-01-07 13:35:00,1611.14,1612.4,1609.7,1610.91,1183.0,1611.14,1612.4,1609.7,1610.91,1183.0
2021-01-07 13:40:00,1612.84,1614.78,1610.88,1610.88,2204.0,1612.84,1614.78,1610.88,1610.88,2204.0
2021-01-07 13:45:00,1608.79,1608.79,1607.17,1607.17,400.0,1608.79,1608.79,1607.17,1607.17,400.0
2021-01-07 13:50:00,1607.02,1610.23,1605.48,1610.21,3565.0,1607.02,1610.23,1605.48,1610.21,3565.0
2021-01-07 13:55:00,1609.86,1612.58,1608.75,1612.1,2000.0,1609.86,1612.58,1608.75,1612.1,2000.0
2021-01-07 14:00:00,1611.65,1612.82,1609.25,1611.81,1757.0,1611.65,1612.82,1609.25,1611.81,1757.0
2021-01-07 14:05:00,1611.43,1612.87,1607.37,1611.16,2204.0,1611.43,1612.87,1607.37,1611.16,2204.0
2021-01-07 14:10:00,1611.93,1613.0,1611.23,1612.95,1145.0,1611.93,1613.0,1611.23,1612.95,1145.0
2021-01-07 14:15:00,1611.78,1611.78,1610.48,1610.48,1400.0,1611.78,1611.78,1610.48,1610.48,1400.0
2021-01-07 14:20:00,1609.73,1611.49,1607.33,1611.48,2200.0,1609.73,1611.49,1607.33,1611.48,2200.0
2021-01-07 14:25:00,1611.62,1611.62,1609.82,1611.06,2871.0,1611.62,1611.62,1609.82,1611.06,2871.0
2021-01-07 14:30:00,1612.34,1613.09,1610.79,1610.91,4607.0,1612.34,1613.09,1610.79,1610.91,4607.0
2021-01-07 14:35:00,1609.88,1609.88,1606.64,1606.64,1473.0,1609.88,1609.88,1606.64,1606.64,1473.0
2021-01-07 14:40:00,1608.03,1610.32,1608.02,1608.03,1000.0,1608.03,1610.32,1608.02,1608.03,1000.0
2021-01-07 14:45:00,1606.17,1611.91,1603.74,1610.01,5747.0,1606.17,1611.91,1603.74,1610.01,5747.0
2021-01-07 14:50:00,1610.89,1611.01,1606.79,1607.6,3232.0,1610.89,1611.01,1606.79,1607.6,3232.0
2021-01-07 14:55:00,1601.01,1606.35,1601.01,1601.56,2030.0,1601.01,1606.35,1601.01,1601.56,2030.0
2021-01-07 15:00:00,1601.55,1605.77,1600.15,1605.77,3348.0,1601.55,1605.77,1600.15,1605.77,3348.0
2021-01-07 15:05:00,1605.73,1608.17,1604.34,1608.15,3600.0,1605.73,1608.17,1604.34,1608.15,3600.0
2021-01-07 15:10:00,1607.24,1608.84,1603.53,1604.54,3125.0,1607.24,1608.84,1603.53,1604.54,3125.0
2021-01-07 15:15:00,1604.37,1608.99,1604.37,1605.77,4135.0,1604.37,1608.99,1604.37,1605.77,4135.0
2021-01-07 15:20:00,1605.66,1606.57,1603.92,1604.13,3556.0,1605.66,1606.57,1603.92,1604.13,3556.0
2021-01-07 15:25:00,1604.86,1607.28,1602.75,1605.32,7160.0,1604.86,1607.28,1602.75,1605.32,7160.0
2021-01-07 15:30:00,1605.0,1605.58,1600.83,1602.53,6241.0,1605.0,1605.58,1600.83,1602.53,6241.0
2021-01-07 15:35:00,1602.54,1602.81,1598.17,1600.27,5795.0,1602.54,1602.81,1598.17,1600.27,5795.0
2021-01-07 15:40:00,1599.62,1603.34,1599.62,1602.3,5378.0,1599.62,1603.34,1599.62,1602.3,5378.0
2021-01-07 15:45:00,1602.12,1602.97,1598.87,1599.93,4815.0,1602.12,1602.97,1598.87,1599.93,4815.0
2021-01-07 15:50:00,1599.35,1602.08,1598.01,1601.14,8744.0,1599.35,1602.08,1598.01,1601.14,8744.0
2021-01-07 15:55:00,1600.55,1600.79,1589.53,1597.54,23360.0,1600.55,1600.79,1589.53,1597.54,23360.0
2021-01-08 09:30:00,1623.84,1625.16,1612.82,1621.5,22242.0,1623.84,1625.16,1612.82,1621.5,22242.0
2021-01-08 09:35:00,1624.05,1628.96,1620.27,1621.0,9319.0,1624.05,1628.96,1620.27,1621.0,9319.0
2021-01-08 09:40:00,1624.5,1645.0,1623.61,1644.37,11576.0,1624.5,1645.0,1623.61,1644.37,11576.0
2021-01-08 09:45:00,1648.06,1649.98,1636.34,1646.92,7692.0,1648.06,1649.98,1636.34,1646.92,7692.0
2021-01-08 09:50:00,1646.99,1663.5,1646.0,1663.5,15373.0,1646.99,1663.5,1646.0,1663.5,15373.0
2021-01-08 09:55:00,1663.18,1680.0,1662.75,1669.52,8803.0,1663.18,1680.0,1662.75,1669.52,8803.0
2021-01-08 10:00:00,1667.48,1685.0,1667.48,1681.5,7570.0,1667.48,1685.0,1667.48,1681.5,7570.0
2021-01-08 10:05:00,1680.49,1682.38,1677.01,1677.52,3170.0,1680.49,1682.38,1677.01,1677.52,3170.0
2021-01-08 10:10:00,1675.67,1681.85,1675.66,1678.52,4250.0,1675.67,1681.85,1675.66,1678.52,4250.0
2021-01-08 10:15:00,1677.81,1678.67,1671.81,1676.51,5420.0,1677.81,1678.67,1671.81,1676.51,5420.0
2021-01-08 10:20:00,1673.22,1679.53,1672.35,1675.18,8036.0,1673.22,1679.53,1672.35,1675.18,8036.0
2021-01-08 10:25:00,1672.83,1673.0,1648.1,1653.37,7161.0,1672.83,1673.0,1648.1,1653.37,7161.0
2021-01-08 10:30:00,1650.77,1658.57,1650.24,1656.0,8886.0,1650.77,1658.57,1650.24,1656.0,8886.0
2021-01-08 10:35:00,1659.96,1666.0,1657.32,1666.0,1500.0,1659.96,1666.0,1657.32,1666.0,1500.0
2021-01-08 10:40:00,1664.2,1673.49,1664.2,1672.25,2843.0,1664.2,1673.49,1664.2,1672.25,2843.0
2021-01-08 10:45:00,1672.97,1678.97,1672.96,1678.97,3067.0,1672.97,1678.97,1672.96,1678.97,3067.0
2021-01-08 10:50:00,1678.5,1681.73,1677.49,1677.5,2400.0,1678.5,1681.73,1677.49,1677.5,2400.0
2021-01-08 10:55:00,1675.57,1679.2,1673.85,1678.09,3764.0,1675.57,1679.2,1673.85,1678.09,3764.0
2021-01-08 11:00:00,1679.41,1684.32,1676.34,1684.31,3679.0,1679.41,1684.32,1676.34,1684.31,3679.0
2021-01-08 11:05:00,1684.61,1687.98,1683.78,1686.23,4805.0,1684.61,1687.98,1683.78,1686.23,4805.0
2021-01-08 11:10:00,1686.0,1687.01,1681.51,1684.16,2300.0,1686.0,1687.01,1681.51,1684.16,2300.0
2021-01-08 11:15:00,1684.65,1685.58,1678.01,1680.11,3678.0,1684.65,1685.58,1678.01,1680.11,3678.0
2021-01-08 11:20:00,1680.51,1686.0,1680.51,1683.09,2100.0,1680.51,1686.0,1680.51,1683.09,2100.0
2021-01-08 11:25:00,1685.34,1693.71,1684.7,1691.24,4604.0,1685.34,1693.71,1684.7,1691.24,4604.0
2021-01-08 11:30:00,1689.06,1690.29,1683.97,1688.77,2473.0,1689.06,1690.29,1683.97,1688.77,2473.0
2021-01-08 11:35:00,1686.83,1689.94,1686.83,1686.98,900.0,1686.83,1689.94,1686.83,1686.98,900.0
2021-01-08 11:40:00,1687.69,1691.01,1687.65,1690.05,5761.0,1687.69,1691.01,1687.65,1690.05,5761.0
2021-01-08 11:45:00,1689.41,1690.7,1688.31,1690.11,1425.0,1689.41,1690.7,1688.31,1690.11,1425.0
2021-01-08 11:50:00,1690.03,1692.0,1688.1,1692.0,1300.0,1690.03,1692.0,1688.1,1692.0,1300.0
2021-01-08 11:55:00,1691.69,1695.01,1690.9,1695.01,3618.0,1691.69,1695.01,1690.9,1695.01,3618.0
2021-01-08 12:00:00,1693.03,1695.58,1690.65,1691.13,3046.0,1693.03,1695.58,1690.65,1691.13,3046.0
2021-01-08 12:05:00,1690.54,1693.29,1689.97,1692.9,2200.0,1690.54,1693.29,1689.97,1692.9,2200.0
2021-01-08 12:10:00,1693.19,1697.28,1690.43,1696.97,1950.0,1693.19,1697.28,1690.43,1696.97,1950.0
2021-01-08 12:15:00,1697.57,1697.58,1689.84,1689.84,3305.0,1697.57,1697.58,1689.84,1689.84,3305.0
2021-01-08 12:20:00,1691.69,1692.65,1688.3,1691.89,11901.0,1691.69,1692.65,1688.3,1691.89,11901.0
2021-01-08 12:25:00,1691.54,1695.51,1691.53,1693.61,925.0,1691.54,1695.51,1691.53,1693.61,925.0
2021-01-08 12:30:00,1692.64,1695.85,1692.64,1694.01,700.0,1692.64,1695.85,1692.64,1694.01,700.0
2021-01-08 12:35:00,1695.85,1702.53,1695.85,1702.53,3391.0,1695.85,1702.53,1695.85,1702.53,3391.0
2021-01-08 12:40:00,1703.05,1704.03,1700.0,1701.0,3510.0,1703.05,1704.03,1700.0,1701.0,3510.0
2021-01-08 12:45:00,1700.0,1701.07,1698.56,1700.58,1136.0,1700.0,1701.07,1698.56,1700.58,1136.0
2021-01-08 12:50:00,1698.31,1704.08,1698.31,1700.11,3811.0,1698.31,1704.08,1698.31,1700.11,3811.0
2021-01-08 12:55:00,1699.06,1701.51,1699.05,1699.68,1900.0,1699.06,1701.51,1699.05,1699.68,1900.0
2021-01-08 13:00:00,1697.62,1703.49,1697.61,1700.62,3498.0,1697.62,1703.49,1697.61,1700.62,3498.0
2021-01-08 13:05:00,1699.14,1701.35,1699.14,1701.22,1610.0,1699.14,1701.35,1699.14,1701.22,1610.0
2021-01-08 13:10:00,1701.93,1708.88,1701.54,1705.72,3970.0,1701.93,1708.88,1701.54,1705.72,3970.0
2021-01-08 13:15:00,1705.68,1708.11,1699.5,1699.5,4437.0,1705.68,1708.11,1699.5,1699.5,4437.0
2021-01-08 13:20:00,1697.81,1699.41,1690.86,1693.25,3274.0,1697.81,1699.41,1690.86,1693.25,3274.0
2021-01-08 13:25:00,1694.22,1700.74,1693.98,1698.27,1610.0,1694.22,1700.74,1693.98,1698.27,1610.0
2021-01-08 13:30:00,1697.95,1699.66,1696.45,1697.57,6693.0,1697.95,1699.66,1696.45,1697.57,6693.0
2021-01-08 13:35:00,1697.13,1699.55,1690.89,1697.17,4320.0,1697.13,1699.55,1690.89,1697.17,4320.0
2021-01-08 13:40:00,1694.53,1696.26,1676.33,1676.33,4096.0,1694.53,1696.26,1676.33,1676.33,4096.0
2021-01-08 13:45:00,1684.06,1690.05,1682.37,1690.05,2174.0,1684.06,1690.05,1682.37,1690.05,2174.0
2021-01-08 13:50:00,1690.3,1696.43,1690.05,1693.23,1244.0,1690.3,1696.43,1690.05,1693.23,1244.0
2021-01-08 13:55:00,1695.24,1699.22,1694.23,1697.52,2217.0,1695.24,1699.22,1694.23,1697.52,2217.0
2021-01-08 14:00:00,1698.1,1703.41,1698.1,1702.12,2801.0,1698.1,1703.41,1698.1,1702.12,2801.0
2021-01-08 14:05:00,1702.0,1704.94,1702.0,1702.52,2589.0,1702.0,1704.94,1702.0,1702.52,2589.0
2021-01-08 14:10:00,1703.17,1707.13,1702.43,1703.17,2302.0,1703.17,1707.13,1702.43,1703.17,2302.0
2021-01-08 14:15:00,1701.82,1708.0,1701.82,1708.0,1600.0,1701.82,1708.0,1701.82,1708.0,1600.0
2021-01-08 14:20:00,1707.76,1713.67,1706.46,1712.74,5651.0,1707.76,1713.67,1706.46,1712.74,5651.0
2021-01-08 14:25:00,1714.93,1716.77,1710.11,1713.88,12996.0,1714.93,1716.77,1710.11,1713.88,12996.0
2021-01-08 14:30:00,1712.36,1717.0,1712.01,1714.64,5530.0,1712.36,1717.0,1712.01,1714.64,5530.0
2021-01-08 14:35:00,1714.48,1717.49,1711.71,1717.49,3954.0,1714.48,1717.49,1711.71,1717.49,3954.0
2021-01-08 14:40:00,1717.15,1717.16,1712.24,1712.24,3449.0,1717.15,1717.16,1712.24,1712.24,3449.0
2021-01-08 14:45:00,1712.24,1712.24,1698.91,1704.13,12353.0,1712.24,1712.24,1698.91,1704.13,12353.0
2021-01-08 14:50:00,1707.49,1712.86,1702.8,1704.42,11438.0,1707.49,1712.86,1702.8,1704.42,11438.0
2021-01-08 14:55:00,1703.78,1705.0,1700.29,1704.07,3204.0,1703.78,1705.0,1700.29,1704.07,3204.0
2021-01-08 15:00:00,1704.08,1709.64,1703.22,1706.81,3191.0,1704.08,1709.64,1703.22,1706.81,3191.0
2021-01-08 15:05:00,1706.39,1709.9,1706.2,1708.8,1500.0,1706.39,1709.9,1706.2,1708.8,1500.0
2021-01-08 15:10:00,1709.38,1710.17,1707.42,1708.08,1808.0,1709.38,1710.17,1707.42,1708.08,1808.0
2021-01-08 15:15:00,1708.94,1709.83,1706.31,1707.67,5241.0,1708.94,1709.83,1706.31,1707.67,5241.0
2021-01-08 15:20:00,1707.07,1707.73,1706.09,1706.09,2800.0,1707.07,1707.73,1706.09,1706.09,2800.0
2021-01-08 15:25:00,1706.57,1707.0,1702.75,1705.69,5999.0,1706.57,1707.0,1702.75,1705.69,5999.0
2021-01-08 15:30:00,1705.33,1705.34,1701.38,1704.0,2517.0,1705.33,1705.34,1701.38,1704.0,2517.0
2021-01-08 15:35:00,1706.51,1707.27,1704.5,1706.48,5400.0,1706.51,1707.27,1704.5,1706.48,5400.0
2021-01-08 15:40:00,1707.99,1710.88,1704.29,1704.82,7475.0,1707.99,1710.88,1704.29,1704.82,7475.0
2021-01-08 15:45:00,1706.84,1708.41,1704.49,1706.41,4117.0,1706.84,1708.41,1704.49,1706.41,4117.0
2021-01-08 15:50:00,1708.09,1717.11,1705.37,1716.85,11928.0,1708.09,1717.11,1705.37,1716.85,11928.0
2021-01-08 15:55:00,1716.5,1719.26,1713.37,1719.0,25768.0,1716.5,1719.26,1713.37,1719.0,25768.0
2021-01-11 09:30:00,1701.16,1714.51,1680.59,1680.6,16567.0,1701.16,1714.51,1680.59,1680.6,16567.0
2021-01-11 09:35:00,1681.28,1684.29,1675.0,1682.87,10594.0,1681.28,1684.29,1675.0,1682.87,10594.0
2021-01-11 09:40:00,1684.68,1696.82,1681.21,1692.36,4695.0,1684.68,1696.82,1681.21,1692.36,4695.0
2021-01-11 09:45:00,1691.62,1708.5,1690.39,1706.06,7403.0,1691.62,1708.5,1690.39,1706.06,7403.0
2021-01-11 09:50:00,1706.3,1723.01,1705.68,1723.0,7900.0,1706.3,1723.01,1705.68,1723.0,7900.0
2021-01-11 09:55:00,1724.99,1730.0,1715.44,1730.0,8364.0,1724.99,1730.0,1715.44,1730.0,8364.0
2021-01-11 10:00:00,1730.59,1732.32,1719.35,1731.28,6005.0,1730.59,1732.32,1719.35,1731.28,6005.0
2021-01-11 10:05:00,1731.98,1731.98,1724.43,1729.92,2927.0,1731.98,1731.98,1724.43,1729.92,2927.0
2021-01-11 10:10:00,1730.0,1742.0,1730.0,1738.31,6200.0,1730.0,1742.0,1730.0,1738.31,6200.0
2021-01-11 10:15:00,1739.7,1756.14,1739.7,1744.54,7972.0,1739.7,1756.14,1739.7,1744.54,7972.0
2021-01-11 10:20:00,1745.68,1745.69,1735.13,1735.13,3283.0,1745.68,1745.69,1735.13,1735.13,3283.0
2021-01-11 10:25:00,1743.7,1762.98,1741.54,1749.23,4186.0,1743.7,1762.98,1741.54,1749.23,4186.0
2021-01-11 10:30:00,1760.0,1765.0,1755.97,1764.63,7142.0,1760.0,1765.0,1755.97,1764.63,7142.0
2021-01-11 10:35:00,1763.3,1764.96,1752.5,1754.89,3998.0,1763.3,1764.96,1752.5,1754.89,3998.0
2021-01-11 10:40:00,1759.91,1763.92,1759.85,1761.44,700.0,1759.91,1763.92,1759.85,1761.44,700.0
2021-01-11 10:45:00,1755.49,1762.9,1754.62,1755.23,2953.0,1755.49,1762.9,1754.62,1755.23,2953.0
2021-01-11 10:50:00,1758.04,1765.21,1756.28,1756.28,1700.0,1758.04,1765.21,1756.28,1756.28,1700.0
2021-01-11 10:55:00,1763.73,1773.42,1763.72,1768.43,4021.0,1763.73,1773.42,1763.72,1768.43,4021.0
2021-01-11 11:00:00,1767.51,1769.47,1765.2,1769.47,1560.0,1767.51,1769.47,1765.2,1769.47,1560.0
2021-01-11 11:05:00,1770.96,1775.91,1768.0,1774.94,4161.0,1770.96,1775.91,1768.0,1774.94,4161.0
2021-01-11 11:10:00,1770.0,1772.0,1761.96,1769.61,2064.0,1770.0,1772.0,1761.96,1769.61,2064.0
2021-01-11 11:15:00,1763.63,1770.0,1763.38,1770.0,3906.0,1763.63,1770.0,1763.38,1770.0,3906.0
2021-01-11 11:20:00,1769.98,1775.01,1769.42,1775.0,2981.0,1769.98,1775.01,1769.42,1775.0,2981.0
2021-01-11 11:25:00,1773.06,1773.85,1769.84,1769.84,1900.0,1773.06,1773.85,1769.84,1769.84,1900.0
2021-01-11 11:30:00,1772.87,1775.14,1771.73,1772.18,2438.0,1772.87,1775.14,1771.73,1772.18,2438.0
2021-01-11 11:35:00,1772.74,1779.1,1772.49,1777.44,2890.0,1772.74,1779.1,1772.49,1777.44,2890.0
2021-01-11 11:40:00,1776.13,1776.13,1763.19,1763.19,4334.0,1776.13,1776.13,1763.19,1763.19,4334.0
2021-01-11 11:45:00,1760.46,1764.01,1749.1,1756.6,2442.0,1760.46,1764.01,1749.1,1756.6,2442.0
2021-01-11 11:50:00,1756.18,1764.3,1756.17,1761.74,600.0,1756.18,1764.3,1756.17,1761.74,600.0
2021-01-11 11:55:00,1768.52,1769.86,1764.33,1768.49,1400.0,1768.52,1769.86,1764.33,1768.49,1400.0
2021-01-11 12:00:00,1766.0,1768.65,1764.6,1764.6,2418.0,1766.0,1768.65,1764.6,1764.6,2418.0
2021-01-11 12:05:00,1764.0,1765.3,1761.77,1763.83,1220.0,1764.0,1765.3,1761.77,1763.83,1220.0
2021-01-11 12:10:00,1768.72,1768.72,1764.94,1764.94,1742.0,1768.72,1768.72,1764.94,1764.94,1742.0
2021-01-11 12:15:00,1771.32,1773.04,1770.74,1773.04,1400.0,1771.32,1773.04,1770.74,1773.04,1400.0
2021-01-11 12:20:00,1773.04,1783.1,1773.04,1775.41,1920.0,1773.04,1783.1,1773.04,1775.41,1920.0
2021-01-11 12:25:00,1773.7,1778.32,1772.83,1778.21,2280.0,1773.7,1778.32,1772.83,1778.21,2280.0
2021-01-11 12:30:00,1778.45,1781.48,1777.79,1779.83,1432.0,1778.45,1781.48,1777.79,1779.83,1432.0
2021-01-11 12:35:00,1780.22,1780.23,1777.35,1778.57,1000.0,1780.22,1780.23,1777.35,1778.57,1000.0
2021-01-11 12:40:00,1779.0,1789.22,1778.02,1789.09,3612.0,1779.0,1789.22,1778.02,1789.09,3612.0
2021-01-11 12:45:00,1789.35,1794.78,1787.38,1794.35,1212.0,1789.35,1794.78,1787.38,1794.35,1212.0
2021-01-11 12:50:00,1794.0,1794.53,1784.21,1784.25,3679.0,1794.0,1794.53,1784.21,1784.25,3679.0
2021-01-11 12:55:00,1784.69,1787.37,1784.3,1784.69,1400.0,1784.69,1787.37,1784.3,1784.69,1400.0
2021-01-11 13:00:00,1786.45,1789.83,1783.41,1784.99,2000.0,1786.45,1789.83,1783.41,1784.99,2000.0
2021-01-11 13:05:00,1786.51,1792.13,1786.51,1790.41,3178.0,1786.51,1792.13,1786.51,1790.41,3178.0
2021-01-11 13:10:00,1793.58,1793.59,1786.06,1787.78,2690.0,1793.58,1793.59,1786.06,1787.78,2690.0
2021-01-11 13:15:00,1790.0,1793.03,1782.55,1782.56,2641.0,1790.0,1793.03,1782.55,1782.56,2641.0
2021-01-11 13:20:00,1784.38,1787.23,1782.27,1783.07,5141.0,1784.38,1787.23,1782.27,1783.07,5141.0
2021-01-11 13:25:00,1783.85,1783.85,1776.99,1778.34,2180.0,1783.85,1783.85,1776.99,1778.34,2180.0
2021-01-11 13:30:00,1774.78,1779.82,1774.77,1776.25,5100.0,1774.78,1779.82,1774.77,1776.25,5100.0
2021-01-11 13:35:00,1777.14,1784.38,1777.14,1783.3,2586.0,1777.14,1784.38,1777.14,1783.3,2586.0
2021-01-11 13:40:00,1782.29,1784.55,1782.29,1784.55,400.0,1782.29,1784.55,1782.29,1784.55,400.0
2021-01-11 13:45:00,1782.69,1784.62,1781.1,1784.61,900.0,1782.69,1784.62,1781.1,1784.61,900.0
2021-01-11 13:50:00,1781.12,1786.4,1781.12,1786.39,1773.0,1781.12,1786.4,1781.12,1786.39,1773.0
2021-01-11 13:55:00,1788.65,1790.0,1783.24,1783.33,1580.0,1788.65,1790.0,1783.24,1783.33,1580.0
2021-01-11 14:00:00,1780.0,1782.57,1770.27,1778.5,1700.0,1780.0,1782.57,1770.27,1778.5,1700.0
2021-01-11 14:05:00,1779.2,1779.2,1777.53,1777.53,613.0,1779.2,1779.2,1777.53,1777.53,613.0
2021-01-11 14:10:00,1778.5,1781.96,1778.5,1781.96,1700.0,1778.5,1781.96,1778.5,1781.96,1700.0
2021-01-11 14:15:00,1779.36,1781.99,1779.36,1780.45,601.0,1779.36,1781.99,1779.36,1780.45,601.0
2021-01-11 14:20:00,1781.99,1782.14,1778.02,1778.37,2158.0,1781.99,1782.14,1778.02,1778.37,2158.0
2021-01-11 14:25:00,1779.52,1781.3,1769.26,1769.26,2293.0,1779.52,1781.3,1769.26,1769.26,2293.0
2021-01-11 14:30:00,1773.81,1776.0,1773.13,1773.13,1202.0,1773.81,1776.0,1773.13,1773.13,1202.0
2021-01-11 14:35:00,1772.83,1772.84,1771.33,1771.34,1210.0,1772.83,1772.84,1771.33,1771.34,1210.0
2021-01-11 14:40:00,1771.34,1777.7,1771.33,1777.7,1131.0,1771.34,1777.7,1771.33,1777.7,1131.0
2021-01-11 14:45:00,1776.05,1781.0,1776.05,1780.77,1623.0,1776.05,1781.0,1776.05,1780.77,1623.0
2021-01-11 14:50:00,1778.47,1778.47,1775.03,1775.29,1203.0,1778.47,1778.47,1775.03,1775.29,1203.0
2021-01-11 14:55:00,1778.91,1785.49,1778.9,1785.26,1464.0,1778.91,1785.49,1778.9,1785.26,1464.0
2021-01-11 15:00:00,1785.49,1785.49,1775.53,1777.95,2113.0,1785.49,1785.49,1775.53,1777.95,2113.0
2021-01-11 15:05:00,1780.9,1780.9,1777.79,1780.55,1100.0,1780.9,1780.9,1777.79,1780.55,1100.0
2021-01-11 15:10:00,1779.29,1785.11,1779.0,1780.75,3415.0,1779.29,1785.11,1779.0,1780.75,3415.0
2021-01-11 15:15:00,1781.24,1785.69,1778.62,1780.0,2080.0,1781.24,1785.69,1778.62,1780.0,2080.0
2021-01-11 15:20:00,1778.55,1780.24,1773.2,1773.2,3202.0,1778.55,1780.24,1773.2,1773.2,3202.0
2021-01-11 15:25:00,1778.06,1778.07,1772.45,1772.51,1610.0,1778.06,1778.07,1772.45,1772.51,1610.0
2021-01-11 15:30:00,1771.98,1775.71,1771.2,1771.22,3107.0,1771.98,1775.71,1771.2,1771.22,3107.0
2021-01-11 15:35:00,1769.76,1775.21,1759.14,1759.14,7815.0,1769.76,1775.21,1759.14,1759.14,7815.0
2021-01-11 15:40:00,1756.02,1765.9,1756.01,1759.15,3460.0,1756.02,1765.9,1756.01,1759.15,3460.0
2021-01-11 15:45:00,1761.98,1770.37,1760.0,1767.71,3947.0,1761.98,1770.37,1760.0,1767.71,3947.0
2021-01-11 15:50:00,1767.71,1769.99,1765.22,1765.33,16964.0,1767.71,1769.99,1765.22,1765.33,16964.0
2021-01-11 15:55:00,1765.27,1766.62,1760.59,1763.68,13626.0,1765.27,1766.62,1760.59,1763.68,13626.0
2021-01-12 09:30:00,1792.08,1815.9,1777.95,1806.38,17847.0,1792.08,1815.9,1777.95,1806.38,17847.0
2021-01-12 09:35:00,1805.01,1826.69,1800.25,1823.93,11818.0,1805.01,1826.69,1800.25,1823.93,11818.0
2021-01-12 09:40:00,1825.8,1830.5,1812.02,1820.0,16154.0,1825.8,1830.5,1812.02,1820.0,16154.0
2021-01-12 09:45:00,1822.9,1822.9,1805.0,1810.95,5032.0,1822.9,1822.9,1805.0,1810.95,5032.0
2021-01-12 09:50:00,1805.0,1811.0,1795.85,1811.0,5672.0,1805.0,1811.0,1795.85,1811.0,5672.0
2021-01-12 09:55:00,1807.16,1815.31,1807.16,1812.01,4000.0,1807.16,1815.31,1807.16,1812.01,4000.0
2021-01-12 10:00:00,1810.22,1810.23,1795.91,1796.11,8521.0,1810.22,1810.23,1795.91,1796.11,8521.0
2021-01-12 10:05:00,1795.15,1799.9,1787.64,1787.64,5639.0,1795.15,1799.9,1787.64,1787.64,5639.0
2021-01-12 10:10:00,1793.87,1799.58,1789.2,1789.21,4505.0,1793.87,1799.58,1789.2,1789.21,4505.0
2021-01-12 10:15:00,1791.13,1803.01,1788.63,1800.64,6202.0,1791.13,1803.01,1788.63,1800.64,6202.0
2021-01-12 10:20:00,1803.16,1805.0,1797.64,1801.02,4054.0,1803.16,1805.0,1797.64,1801.02,4054.0
2021-01-12 10:25:00,1797.87,1800.11,1793.09,1793.1,4246.0,1797.87,1800.11,1793.09,1793.1,4246.0
2021-01-12 10:30:00,1796.76,1799.49,1792.85,1792.85,4200.0,1796.76,1799.49,1792.85,1792.85,4200.0
2021-01-12 10:35:00,1792.91,1798.13,1792.0,1796.3,1900.0,1792.91,1798.13,1792.0,1796.3,1900.0
2021-01-12 10:40:00,1793.75,1800.08,1792.05,1800.07,3865.0,1793.75,1800.08,1792.05,1800.07,3865.0
2021-01-12 10:45:00,1800.01,1806.51,1798.2,1805.11,6080.0,1800.01,1806.51,1798.2,1805.11,6080.0
2021-01-12 10:50:00,1802.77,1810.71,1802.77,1810.7,2000.0,1802.77,1810.71,1802.77,1810.7,2000.0
2021-01-12 10:55:00,1812.98,1812.98,1806.11,1808.78,1883.0,1812.98,1812.98,1806.11,1808.78,1883.0
2021-01-12 11:00:00,1810.21,1818.77,1807.09,1815.0,2817.0,1810.21,1818.77,1807.09,1815.0,2817.0
2021-01-12 11:05:00,1812.21,1817.74,1812.21,1813.27,1650.0,1812.21,1817.74,1812.21,1813.27,1650.0
2021-01-12 11:10:00,1815.47,1819.7,1814.01,1816.93,1150.0,1815.47,1819.7,1814.01,1816.93,1150.0
2021-01-12 11:15:00,1818.37,1818.8,1814.63,1817.35,3500.0,1818.37,1818.8,1814.63,1817.35,3500.0
2021-01-12 11:20:00,1816.81,1818.39,1816.8,1817.61,500.0,1816.81,1818.39,1816.8,1817.61,500.0
2021-01-12 11:25:00,1817.62,1826.88,1816.0,1826.5,4300.0,1817.62,1826.88,1816.0,1826.5,4300.0
2021-01-12 11:30:00,1825.06,1825.06,1818.93,1821.21,1763.0,1825.06,1825.06,1818.93,1821.21,1763.0
2021-01-12 11:35:00,1818.67,1824.75,1817.6,1824.75,2311.0,1818.67,1824.75,1817.6,1824.75,2311.0
2021-01-12 11:40:00,1827.09,1827.1,1818.5,1820.0,2559.0,1827.09,1827.1,1818.5,1820.0,2559.0
2021-01-12 11:45:00,1818.0,1822.76,1817.75,1820.36,2571.0,1818.0,1822.76,1817.75,1820.36,2571.0
2021-01-12 11:50:00,1818.53,1822.47,1814.93,1817.61,4093.0,1818.53,1822.47,1814.93,1817.61,4093.0
2021-01-12 11:55:00,1817.95,1822.62,1817.95,1819.11,800.0,1817.95,1822.62,1817.95,1819.11,800.0
2021-01-12 12:00:00,1822.69,1822.7,1812.34,1812.75,3779.0,1822.69,1822.7,1812.34,1812.75,3779.0
2021-01-12 12:05:00,1816.35,1816.35,1803.29,1806.5,2400.0,1816.35,1816.35,1803.29,1806.5,2400.0
2021-01-12 12:10:00,1804.18,1804.18,1792.5,1794.98,2525.0,1804.18,1804.18,1792.5,1794.98,2525.0
2021-01-12 12:15:00,1793.91,1802.74,1790.0,1802.74,2700.0,1793.91,1802.74,1790.0,1802.74,2700.0
2021-01-12 12:20:00,1802.85,1803.41,1797.65,1797.75,2085.0,1802.85,1803.41,1797.65,1797.75,2085.0
2021-01-12 12:25:00,1797.69,1798.85,1796.02,1798.84,1361.0,1797.69,1798.85,1796.02,1798.84,1361.0
2021-01-12 12:30:00,1801.44,1807.95,1796.39,1805.33,3808.0,1801.44,1807.95,1796.39,1805.33,3808.0
2021-01-12 12:35:00,1802.62,1809.63,1801.93,1806.35,3600.0,1802.62,1809.63,1801.93,1806.35,3600.0
2021-01-12 12:40:00,1805.0,1815.93,1804.85,1812.49,3771.0,1805.0,1815.93,1804.85,1812.49,3771.0
2021-01-12 12:45:00,1810.17,1812.8,1805.53,1809.96,4400.0,1810.17,1812.8,1805.53,1809.96,4400.0
2021-01-12 12:50:00,1814.61,1818.6,1812.53,1815.96,1911.0,1814.61,1818.6,1812.53,1815.96,1911.0
2021-01-12 12:55:00,1815.59,1819.52,1813.97,1819.52,1559.0,1815.59,1819.52,1813.97,1819.52,1559.0
2021-01-12 13:00:00,1820.91,1821.48,1818.85,1820.9,1460.0,1820.91,1821.48,1818.85,1820.9,1460.0
2021-01-12 13:05:00,1821.29,1823.67,1816.65,1816.66,2597.0,1821.29,1823.67,1816.65,1816.66,2597.0
2021-01-12 13:10:00,1820.89,1826.0,1819.52,1826.0,1336.0,1820.89,1826.0,1819.52,1826.0,1336.0
2021-01-12 13:15:00,1824.57,1825.9,1819.77,1822.27,1769.0,1824.57,1825.9,1819.77,1822.27,1769.0
2021-01-12 13:20:00,1823.83,1823.98,1817.22,1817.22,3887.0,1823.83,1823.98,1817.22,1817.22,3887.0
2021-01-12 13:25:00,1821.74,1824.47,1821.11,1824.47,1453.0,1821.74,1824.47,1821.11,1824.47,1453.0
2021-01-12 13:30:00,1821.89,1824.08,1821.06,1822.8,2000.0,1821.89,1824.08,1821.06,1822.8,2000.0
2021-01-12 13:35:00,1823.06,1828.0,1821.14,1828.0,4067.0,1823.06,1828.0,1821.14,1828.0,4067.0
2021-01-12 13:40:00,1826.85,1828.76,1825.05,1827.0,1410.0,1826.85,1828.76,1825.05,1827.0,1410.0
2021-01-12 13:45:00,1825.49,1828.33,1824.76,1827.49,3077.0,1825.49,1828.33,1824.76,1827.49,3077.0
2021-01-12 13:50:00,1827.73,1828.48,1825.45,1826.88,1201.0,1827.73,1828.48,1825.45,1826.88,1201.0
2021-01-12 13:55:00,1826.57,1831.88,1826.56,1831.88,5738.0,1826.57,1831.88,1826.56,1831.88,5738.0
2021-01-12 14:00:00,1833.0,1840.0,1832.24,1840.0,2935.0,1833.0,1840.0,1832.24,1840.0,2935.0
2021-01-12 14:05:00,1837.97,1838.25,1833.74,1835.01,2961.0,1837.97,1838.25,1833.74,1835.01,2961.0
2021-01-12 14:10:00,1835.46,1835.46,1831.0,1831.99,1864.0,1835.46,1835.46,1831.0,1831.99,1864.0
2021-01-12 14:15:00,1829.51,1834.66,1829.51,1833.26,2000.0,1829.51,1834.66,1829.51,1833.26,2000.0
2021-01-12 14:20:00,1833.15,1833.15,1831.11,1832.24,1297.0,1833.15,1833.15,1831.11,1832.24,1297.0
2021-01-12 14:25:00,1833.66,1838.27,1832.74,1838.02,2920.0,1833.66,1838.27,1832.74,1838.02,2920.0
2021-01-12 14:30:00,1837.11,1845.25,1835.17,1843.47,4676.0,1837.11,1845.25,1835.17,1843.47,4676.0
2021-01-12 14:35:00,1841.28,1841.4,1831.51,1839.36,3000.0,1841.28,1841.4,1831.51,1839.36,3000.0
2021-01-12 14:40:00,1837.98,1838.09,1835.05,1835.68,2950.0,1837.98,1838.09,1835.05,1835.68,2950.0
2021-01-12 14:45:00,1836.07,1839.01,1833.1,1838.04,1540.0,1836.07,1839.01,1833.1,1838.04,1540.0
2021-01-12 14:50:00,1838.04,1838.04,1831.67,1833.53,4840.0,1838.04,1838.04,1831.67,1833.53,4840.0
2021-01-12 14:55:00,1832.24,1832.24,1830.29,1831.66,1150.0,1832.24,1832.24,1830.29,1831.66,1150.0
2021-01-12 15:00:00,1832.75,1837.94,1825.53,1834.95,3000.0,1832.75,1837.94,1825.53,1834.95,3000.0
2021-01-12 15:05:00,1835.35,1835.35,1829.31,1834.13,2745.0,1835.35,1835.35,1829.31,1834.13,2745.0
2021-01-12 15:10:00,1834.18,1835.83,1829.58,1829.86,2476.0,1834.18,1835.83,1829.58,1829.86,2476.0
2021-01-12 15:15:00,1830.32,1830.32,1825.3,1828.0,2155.0,1830.32,1830.32,1825.3,1828.0,2155.0
2021-01-12 15:20:00,1829.93,1829.93,1824.99,1825.99,2700.0,1829.93,1829.93,1824.99,1825.99,2700.0
2021-01-12 15:25:00,1826.38,1827.69,1826.01,1827.69,2165.0,1826.38,1827.69,1826.01,1827.69,2165.0
2021-01-12 15:30:00,1826.57,1828.89,1826.56,1828.83,2018.0,1826.57,1828.89,1826.56,1828.83,2018.0
2021-01-12 15:35:00,1828.94,1829.98,1822.0,1822.0,5616.0,1828.94,1829.98,1822.0,1822.0,5616.0
2021-01-12 15:40:00,1821.31,1822.01,1813.42,1813.42,8232.0,1821.31,1822.01,1813.42,1813.42,8232.0
2021-01-12 15:45:00,1813.41,1820.23,1813.41,1819.46,6600.0,1813.41,1820.23,1813.41,1819.46,6600.0
2021-01-12 15:50:00,1819.52,1819.52,1803.3,1805.33,6086.0,1819.52,1819.52,1803.3,1805.33,6086.0
2021-01-12 15:55:00,1805.02,1814.74,1802.9,1812.01,12638.0,1805.02,1814.74,1802.9,1812.01,12638.0
2021-01-13 09:30:00,1823.0,1830.0,1816.93,1816.99,11512.0,1823.0,1830.0,1816.93,1816.99,11512.0
2021-01-13 09:35:00,1816.26,1824.36,1766.68,1774.8,13518.0,1816.26,1824.36,1766.68,1774.8,13518.0
2021-01-13 09:40:00,1774.84,1792.62,1769.82,1787.59,8730.0,1774.84,1792.62,1769.82,1787.59,8730.0
2021-01-13 09:45:00,1792.17,1804.49,1790.12,1795.93,5850.0,1792.17,1804.49,1790.12,1795.93,5850.0
2021-01-13 09:50:00,1795.0,1809.93,1795.0,1795.03,5454.0,1795.0,1809.93,1795.0,1795.03,5454.0
2021-01-13 09:55:00,1796.85,1799.92,1785.72,1786.27,5501.0,1796.85,1799.92,1785.72,1786.27,5501.0
2021-01-13 10:00:00,1786.57,1797.9,1783.21,1797.9,4928.0,1786.57,1797.9,1783.21,1797.9,4928.0
2021-01-13 10:05:00,1793.44,1805.59,1793.43,1801.23,3611.0,1793.44,1805.59,1793.43,1801.23,3611.0
2021-01-13 10:10:00,1803.39,1814.0,1803.34,1806.0,5100.0,1803.39,1814.0,1803.34,1806.0,5100.0
2021-01-13 10:15:00,1806.21,1807.41,1801.49,1804.73,4509.0,1806.21,1807.41,1801.49,1804.73,4509.0
2021-01-13 10:20:00,1804.78,1811.1,1801.18,1810.0,2200.0,1804.78,1811.1,1801.18,1810.0,2200.0
2021-01-13 10:25:00,1810.45,1812.99,1807.75,1809.33,2700.0,1810.45,1812.99,1807.75,1809.33,2700.0
2021-01-13 10:30:00,1812.11,1819.99,1809.68,1811.81,4511.0,1812.11,1819.99,1809.68,1811.81,4511.0
2021-01-13 10:35:00,1812.29,1818.0,1812.29,1817.72,900.0,1812.29,1818.0,1812.29,1817.72,900.0
2021-01-13 10:40:00,1818.03,1821.37,1804.99,1805.0,6300.0,1818.03,1821.37,1804.99,1805.0,6300.0
2021-01-13 10:45:00,1805.21,1815.83,1805.21,1815.64,2003.0,1805.21,1815.83,1805.21,1815.64,2003.0
2021-01-13 10:50:00,1815.01,1819.22,1814.0,1816.86,4198.0,1815.01,1819.22,1814.0,1816.86,4198.0
2021-01-13 10:55:00,1816.36,1818.98,1815.34,1818.95,3202.0,1816.36,1818.98,1815.34,1818.95,3202.0
2021-01-13 11:00:00,1815.59,1823.1,1815.07,1820.23,4359.0,1815.59,1823.1,1815.07,1820.23,4359.0
2021-01-13 11:05:00,1820.22,1826.77,1820.21,1826.68,15320.0,1820.22,1826.77,1820.21,1826.68,15320.0
2021-01-13 11:10:00,1825.36,1825.36,1815.78,1815.78,2427.0,1825.36,1825.36,1815.78,1815.78,2427.0
2021-01-13 11:15:00,1819.0,1820.0,1815.87,1815.9,2680.0,1819.0,1820.0,1815.87,1815.9,2680.0
2021-01-13 11:20:00,1815.91,1816.29,1814.01,1814.02,2287.0,1815.91,1816.29,1814.01,1814.02,2287.0
2021-01-13 11:25:00,1813.74,1815.4,1812.98,1814.78,1495.0,1813.74,1815.4,1812.98,1814.78,1495.0
2021-01-13 11:30:00,1814.78,1815.06,1807.49,1807.49,2100.0,1814.78,1815.06,1807.49,1807.49,2100.0
2021-01-13 11:35:00,1809.81,1813.56,1808.28,1812.73,3021.0,1809.81,1813.56,1808.28,1812.73,3021.0
2021-01-13 11:40:00,1813.57,1816.98,1809.56,1810.0,3523.0,1813.57,1816.98,1809.56,1810.0,3523.0
2021-01-13 11:45:00,1811.63,1811.64,1807.71,1810.09,1000.0,1811.63,1811.64,1807.71,1810.09,1000.0
2021-01-13 11:50:00,1808.79,1809.17,1802.75,1804.39,1472.0,1808.79,1809.17,1802.75,1804.39,1472.0
2021-01-13 11:55:00,1806.99,1813.82,1806.99,1810.76,2800.0,1806.99,1813.82,1806.99,1810.76,2800.0
2021-01-13 12:00:00,1813.0,1813.04,1810.07,1810.61,900.0,1813.0,1813.04,1810.07,1810.61,900.0
2021-01-13 12:05:00,1810.36,1813.73,1810.36,1813.46,864.0,1810.36,1813.73,1810.36,1813.46,864.0
2021-01-13 12:10:00,1813.23,1813.23,1807.36,1810.77,1100.0,1813.23,1813.23,1807.36,1810.77,1100.0
2021-01-13 12:15:00,1808.65,1813.15,1808.65,1809.35,1200.0,1808.65,1813.15,1808.65,1809.35,1200.0
2021-01-13 12:20:00,1806.87,1810.62,1806.87,1810.61,200.0,1806.87,1810.62,1806.87,1810.61,200.0
2021-01-13 12:25:00,1810.73,1812.11,1809.49,1810.5,800.0,1810.73,1812.11,1809.49,1810.5,800.0
2021-01-13 12:30:00,1809.97,1809.98,1809.57,1809.93,1100.0,1809.97,1809.98,1809.57,1809.93,1100.0
2021-01-13 12:35:00,1808.11,1808.2,1807.84,1807.96,800.0,1808.11,1808.2,1807.84,1807.96,800.0
2021-01-13 12:40:00,1804.47,1809.02,1804.46,1807.82,2405.0,1804.47,1809.02,1804.46,1807.82,2405.0
2021-01-13 12:45:00,1807.11,1808.48,1805.01,1805.48,3665.0,1807.11,1808.48,1805.01,1805.48,3665.0
2021-01-13 12:50:00,1806.55,1807.8,1806.55,1807.5,700.0,1806.55,1807.8,1806.55,1807.5,700.0
2021-01-13 12:55:00,1808.95,1810.66,1807.85,1807.93,943.0,1808.95,1810.66,1807.85,1807.93,943.0
2021-01-13 13:00:00,1810.0,1813.14,1809.54,1813.14,2173.0,1810.0,1813.14,1809.54,1813.14,2173.0
2021-01-13 13:05:00,1813.36,1813.8,1810.94,1810.95,1309.0,1813.36,1813.8,1810.94,1810.95,1309.0
2021-01-13 13:10:00,1811.06,1811.2,1811.06,1811.2,500.0,1811.06,1811.2,1811.06,1811.2,500.0
2021-01-13 13:15:00,1811.06,1813.44,1810.58,1811.56,1961.0,1811.06,1813.44,1810.58,1811.56,1961.0
2021-01-13 13:20:00,1811.0,1816.17,1811.0,1815.38,1570.0,1811.0,1816.17,1811.0,1815.38,1570.0
2021-01-13 13:25:00,1816.14,1817.52,1815.0,1815.0,1800.0,1816.14,1817.52,1815.0,1815.0,1800.0
2021-01-13 13:30:00,1814.07,1814.51,1814.07,1814.51,300.0,1814.07,1814.51,1814.07,1814.51,300.0
2021-01-13 13:35:00,1814.64,1815.5,1810.97,1811.76,2500.0,1814.64,1815.5,1810.97,1811.76,2500.0
2021-01-13 13:40:00,1811.18,1812.17,1810.18,1810.19,1000.0,1811.18,1812.17,1810.18,1810.19,1000.0
2021-01-13 13:45:00,1810.0,1810.0,1807.45,1807.52,1100.0,1810.0,1810.0,1807.45,1807.52,1100.0
2021-01-13 13:50:00,1808.61,1812.13,1808.61,1809.93,4666.0,1808.61,1812.13,1808.61,1809.93,4666.0
2021-01-13 13:55:00,1810.58,1811.97,1809.84,1810.93,1600.0,1810.58,1811.97,1809.84,1810.93,1600.0
2021-01-13 14:00:00,1812.0,1814.55,1809.29,1813.39,2743.0,1812.0,1814.55,1809.29,1813.39,2743.0
2021-01-13 14:05:00,1814.74,1818.88,1813.83,1816.88,2823.0,1814.74,1818.88,1813.83,1816.88,2823.0
2021-01-13 14:10:00,1815.76,1815.76,1815.12,1815.12,500.0,1815.76,1815.76,1815.12,1815.12,500.0
2021-01-13 14:15:00,1812.88,1814.7,1812.88,1814.36,1100.0,1812.88,1814.7,1812.88,1814.36,1100.0
2021-01-13 14:20:00,1813.91,1813.92,1807.49,1809.08,2607.0,1813.91,1813.92,1807.49,1809.08,2607.0
2021-01-13 14:25:00,1810.81,1811.49,1808.8,1811.11,1000.0,1810.81,1811.49,1808.8,1811.11,1000.0
2021-01-13 14:30:00,1811.11,1815.54,1811.1,1811.93,1300.0,1811.11,1815.54,1811.1,1811.93,1300.0
2021-01-13 14:35:00,1811.19,1814.79,1809.73,1809.73,3400.0,1811.19,1814.79,1809.73,1809.73,3400.0
2021-01-13 14:40:00,1810.48,1810.48,1807.14,1808.02,2400.0,1810.48,1810.48,1807.14,1808.02,2400.0
2021-01-13 14:45:00,1806.72,1807.08,1805.26,1807.08,700.0,1806.72,1807.08,1805.26,1807.08,700.0
2021-01-13 14:50:00,1807.35,1808.0,1805.19,1807.68,900.0,1807.35,1808.0,1805.19,1807.68,900.0
2021-01-13 14:55:00,1807.13,1809.21,1807.12,1807.68,1300.0,1807.13,1809.21,1807.12,1807.68,1300.0
2021-01-13 15:00:00,1808.76,1808.76,1801.82,1802.81,2011.0,1808.76,1808.76,1801.82,1802.81,2011.0
2021-01-13 15:05:00,1803.64,1805.83,1802.7,1804.04,860.0,1803.64,1805.83,1802.7,1804.04,860.0
2021-01-13 15:10:00,1804.04,1805.89,1802.0,1803.53,1875.0,1804.04,1805.89,1802.0,1803.53,1875.0
2021-01-13 15:15:00,1803.44,1806.78,1802.14,1806.78,2070.0,1803.44,1806.78,1802.14,1806.78,2070.0
2021-01-13 15:20:00,1805.1,1805.1,1798.97,1799.85,3511.0,1805.1,1805.1,1798.97,1799.85,3511.0
2021-01-13 15:25:00,1799.65,1803.01,1796.92,1796.92,3587.0,1799.65,1803.01,1796.92,1796.92,3587.0
2021-01-13 15:30:00,1795.76,1800.63,1792.03,1799.02,4758.0,1795.76,1800.63,1792.03,1799.02,4758.0
2021-01-13 15:35:00,1796.84,1801.71,1795.33,1799.75,3200.0,1796.84,1801.71,1795.33,1799.75,3200.0
2021-01-13 15:40:00,1802.25,1803.44,1801.13,1803.44,1900.0,1802.25,1803.44,1801.13,1803.44,1900.0
2021-01-13 15:45:00,1802.77,1802.77,1796.17,1798.88,4426.0,1802.77,1802.77,1796.17,1798.88,4426.0
2021-01-13 15:50:00,1800.66,1800.81,1790.46,1791.36,5753.0,1800.66,1800.81,1790.46,1791.36,5753.0
2021-01-13 15:55:00,1793.1,1800.01,1792.36,1797.17,7646.0,1793.1,1800.01,1792.36,1797.17,7646.0
2021-01-14 09:30:00,1814.0,1855.55,1814.0,1855.55,11035.0,1814.0,1855.55,1814.0,1855.55,11035.0
2021-01-14 09:35:00,1852.66,1861.0,1847.19,1858.42,8017.0,1852.66,1861.0,1847.19,1858.42,8017.0
2021-01-14 09:40:00,1859.75,1861.25,1855.48,1857.2,5233.0,1859.75,1861.25,1855.48,1857.2,5233.0
2021-01-14 09:45:00,1858.91,1858.91,1848.99,1853.08,3312.0,1858.91,1858.91,1848.99,1853.08,3312.0
2021-01-14 09:50:00,1854.17,1854.37,1836.11,1839.98,6150.0,1854.17,1854.37,1836.11,1839.98,6150.0
2021-01-14 09:55:00,1841.78,1851.17,1841.77,1851.14,4550.0,1841.78,1851.17,1841.77,1851.14,4550.0
2021-01-14 10:00:00,1850.33,1853.38,1841.56,1841.56,4859.0,1850.33,1853.38,1841.56,1841.56,4859.0
2021-01-14 10:05:00,1845.6,1852.0,1842.94,1850.6,1087.0,1845.6,1852.0,1842.94,1850.6,1087.0
2021-01-14 10:10:00,1850.94,1854.37,1842.47,1848.02,4485.0,1850.94,1854.37,1842.47,1848.02,4485.0
2021-01-14 10:15:00,1847.0,1856.87,1847.0,1856.76,900.0,1847.0,1856.87,1847.0,1856.76,900.0
2021-01-14 10:20:00,1856.5,1867.36,1856.5,1864.44,5529.0,1856.5,1867.36,1856.5,1864.44,5529.0
2021-01-14 10:25:00,1863.0,1865.4,1859.57,1864.33,3605.0,1863.0,1865.4,1859.57,1864.33,3605.0
2021-01-14 10:30:00,1863.68,1870.77,1860.0,1863.78,3542.0,1863.68,1870.77,1860.0,1863.78,3542.0
2021-01-14 10:35:00,1863.33,1863.34,1859.04,1862.16,1750.0,1863.33,1863.34,1859.04,1862.16,1750.0
2021-01-14 10:40:00,1865.0,1865.88,1860.0,1862.19,1800.0,1865.0,1865.88,1860.0,1862.19,1800.0
2021-01-14 10:45:00,1864.0,1875.32,1863.14,1873.7,11225.0,1864.0,1875.32,1863.14,1873.7,11225.0
2021-01-14 10:50:00,1874.5,1876.41,1863.92,1874.12,4942.0,1874.5,1876.41,1863.92,1874.12,4942.0
2021-01-14 10:55:00,1873.95,1875.18,1872.2,1873.67,2596.0,1873.95,1875.18,1872.2,1873.67,2596.0
2021-01-14 11:00:00,1876.55,1878.74,1873.74,1874.21,1557.0,1876.55,1878.74,1873.74,1874.21,1557.0
2021-01-14 11:05:00,1874.16,1885.3,1874.1,1880.0,6857.0,1874.16,1885.3,1874.1,1880.0,6857.0
2021-01-14 11:10:00,1881.3,1889.62,1881.29,1884.69,2910.0,1881.3,1889.62,1881.29,1884.69,2910.0
2021-01-14 11:15:00,1884.8,1884.8,1874.69,1874.69,3363.0,1884.8,1884.8,1874.69,1874.69,3363.0
2021-01-14 11:20:00,1872.52,1878.34,1870.42,1876.01,1800.0,1872.52,1878.34,1870.42,1876.01,1800.0
2021-01-14 11:25:00,1878.58,1879.39,1874.46,1877.56,2100.0,1878.58,1879.39,1874.46,1877.56,2100.0
2021-01-14 11:30:00,1875.53,1882.57,1875.53,1876.79,2608.0,1875.53,1882.57,1875.53,1876.79,2608.0
2021-01-14 11:35:00,1877.0,1877.0,1872.06,1872.11,2737.0,1877.0,1877.0,1872.06,1872.11,2737.0
2021-01-14 11:40:00,1872.74,1883.76,1872.74,1883.76,3317.0,1872.74,1883.76,1872.74,1883.76,3317.0
2021-01-14 11:45:00,1882.0,1886.41,1881.62,1884.43,6319.0,1882.0,1886.41,1881.62,1884.43,6319.0
2021-01-14 11:50:00,1885.77,1885.77,1878.85,1879.03,3825.0,1885.77,1885.77,1878.85,1879.03,3825.0
2021-01-14 11:55:00,1878.83,1882.07,1877.15,1881.42,1422.0,1878.83,1882.07,1877.15,1881.42,1422.0
2021-01-14 12:00:00,1881.53,1881.58,1870.0,1870.0,2660.0,1881.53,1881.58,1870.0,1870.0,2660.0
2021-01-14 12:05:00,1871.14,1876.71,1871.14,1873.22,2040.0,1871.14,1876.71,1871.14,1873.22,2040.0
2021-01-14 12:10:00,1869.32,1870.92,1867.27,1868.01,723.0,1869.32,1870.92,1867.27,1868.01,723.0
2021-01-14 12:15:00,1869.41,1869.41,1862.8,1863.85,3705.0,1869.41,1869.41,1862.8,1863.85,3705.0
2021-01-14 12:20:00,1861.36,1864.96,1861.02,1864.95,2125.0,1861.36,1864.96,1861.02,1864.95,2125.0
2021-01-14 12:25:00,1865.1,1865.22,1860.99,1862.0,2108.0,1865.1,1865.22,1860.99,1862.0,2108.0
2021-01-14 12:30:00,1864.24,1869.5,1864.24,1866.0,1300.0,1864.24,1869.5,1864.24,1866.0,1300.0
2021-01-14 12:35:00,1866.5,1868.0,1862.74,1862.89,1368.0,1866.5,1868.0,1862.74,1862.89,1368.0
2021-01-14 12:40:00,1861.0,1863.01,1852.33,1856.97,3106.0,1861.0,1863.01,1852.33,1856.97,3106.0
2021-01-14 12:45:00,1856.09,1857.0,1855.8,1855.8,1200.0,1856.09,1857.0,1855.8,1855.8,1200.0
2021-01-14 12:50:00,1859.72,1859.72,1857.29,1857.83,1254.0,1859.72,1859.72,1857.29,1857.83,1254.0
2021-01-14 12:55:00,1860.67,1860.67,1858.68,1860.67,600.0,1860.67,1860.67,1858.68,1860.67,600.0
2021-01-14 13:00:00,1860.67,1862.96,1860.32,1860.33,1142.0,1860.67,1862.96,1860.32,1860.33,1142.0
2021-01-14 13:05:00,1861.18,1872.04,1861.17,1866.45,1700.0,1861.18,1872.04,1861.17,1866.45,1700.0
2021-01-14 13:10:00,1866.91,1873.04,1866.6,1870.56,1100.0,1866.91,1873.04,1866.6,1870.56,1100.0
2021-01-14 13:15:00,1870.97,1870.97,1866.71,1866.71,1200.0,1870.97,1870.97,1866.71,1866.71,1200.0
2021-01-14 13:20:00,1866.12,1867.79,1864.54,1867.79,1500.0,1866.12,1867.79,1864.54,1867.79,1500.0
2021-01-14 13:25:00,1863.94,1863.94,1860.14,1862.86,700.0,1863.94,1863.94,1860.14,1862.86,700.0
2021-01-14 13:30:00,1862.25,1863.15,1858.83,1859.17,2400.0,1862.25,1863.15,1858.83,1859.17,2400.0
2021-01-14 13:35:00,1859.05,1859.05,1855.21,1858.29,1603.0,1859.05,1859.05,1855.21,1858.29,1603.0
2021-01-14 13:40:00,1860.13,1860.13,1855.0,1855.0,900.0,1860.13,1860.13,1855.0,1855.0,900.0
2021-01-14 13:45:00,1854.94,1862.46,1853.13,1862.45,1750.0,1854.94,1862.46,1853.13,1862.45,1750.0
2021-01-14 13:50:00,1862.61,1871.26,1860.38,1861.77,2150.0,1862.61,1871.26,1860.38,1861.77,2150.0
2021-01-14 13:55:00,1861.8,1864.78,1861.79,1864.78,500.0,1861.8,1864.78,1861.79,1864.78,500.0
2021-01-14 14:00:00,1864.75,1864.75,1861.43,1863.33,1305.0,1864.75,1864.75,1861.43,1863.33,1305.0
2021-01-14 14:05:00,1862.96,1866.25,1862.96,1863.54,1700.0,1862.96,1866.25,1862.96,1863.54,1700.0
2021-01-14 14:10:00,1861.56,1866.16,1861.56,1864.75,1200.0,1861.56,1866.16,1861.56,1864.75,1200.0
2021-01-14 14:15:00,1866.07,1870.82,1865.66,1869.06,3154.0,1866.07,1870.82,1865.66,1869.06,3154.0
2021-01-14 14:20:00,1869.09,1870.55,1863.22,1863.22,2719.0,1869.09,1870.55,1863.22,1863.22,2719.0
2021-01-14 14:25:00,1867.17,1867.17,1861.2,1867.14,1250.0,1867.17,1867.17,1861.2,1867.14,1250.0
2021-01-14 14:30:00,1865.86,1871.49,1865.86,1868.8,2824.0,1865.86,1871.49,1865.86,1868.8,2824.0
2021-01-14 14:35:00,1869.1,1872.78,1867.64,1867.64,3339.0,1869.1,1872.78,1867.64,1867.64,3339.0
2021-01-14 14:40:00,1867.64,1867.64,1862.95,1865.04,1100.0,1867.64,1867.64,1862.95,1865.04,1100.0
2021-01-14 14:45:00,1865.01,1867.32,1862.91,1867.31,1150.0,1865.01,1867.32,1862.91,1867.31,1150.0
2021-01-14 14:50:00,1868.57,1868.93,1866.7,1868.56,1805.0,1868.57,1868.93,1866.7,1868.56,1805.0
2021-01-14 14:55:00,1867.87,1868.09,1864.83,1867.35,900.0,1867.87,1868.09,1864.83,1867.35,900.0
2021-01-14 15:00:00,1868.31,1869.98,1867.04,1868.44,1200.0,1868.31,1869.98,1867.04,1868.44,1200.0
2021-01-14 15:05:00,1867.49,1869.49,1864.99,1866.36,3000.0,1867.49,1869.49,1864.99,1866.36,3000.0
2021-01-14 15:10:00,1865.57,1866.92,1861.13,1863.32,1650.0,1865.57,1866.92,1861.13,1863.32,1650.0
2021-01-14 15:15:00,1862.99,1863.67,1850.43,1850.43,2565.0,1862.99,1863.67,1850.43,1850.43,2565.0
2021-01-14 15:20:00,1856.0,1856.0,1846.23,1846.51,2400.0,1856.0,1856.0,1846.23,1846.51,2400.0
2021-01-14 15:25:00,1845.15,1851.01,1845.15,1847.0,3000.0,1845.15,1851.01,1845.15,1847.0,3000.0
2021-01-14 15:30:00,1849.14,1856.52,1847.54,1854.04,4018.0,1849.14,1856.52,1847.54,1854.04,4018.0
2021-01-14 15:35:00,1854.31,1862.14,1854.3,1862.13,2780.0,1854.31,1862.14,1854.3,1862.13,2780.0
2021-01-14 15:40:00,1860.0,1870.0,1860.0,1864.83,4769.0,1860.0,1870.0,1860.0,1864.83,4769.0
2021-01-14 15:45:00,1867.16,1867.16,1859.59,1859.59,4700.0,1867.16,1867.16,1859.59,1859.59,4700.0
2021-01-14 15:50:00,1859.59,1859.87,1844.65,1844.66,11799.0,1859.59,1859.87,1844.65,1844.66,11799.0
2021-01-14 15:55:00,1844.09,1856.97,1844.09,1852.52,10078.0,1844.09,1856.97,1844.09,1852.52,10078.0
2021-01-15 09:30:00,1860.01,1873.12,1844.35,1855.45,25353.0,1860.01,1873.12,1844.35,1855.45,25353.0
2021-01-15 09:35:00,1852.65,1875.01,1852.0,1863.76,5384.0,1852.65,1875.01,1852.0,1863.76,5384.0
2021-01-15 09:40:00,1858.54,1869.47,1858.54,1867.74,6398.0,1858.54,1869.47,1858.54,1867.74,6398.0
2021-01-15 09:45:00,1867.97,1877.11,1867.97,1873.72,6619.0,1867.97,1877.11,1867.97,1873.72,6619.0
2021-01-15 09:50:00,1876.67,1876.67,1865.5,1870.81,3942.0,1876.67,1876.67,1865.5,1870.81,3942.0
2021-01-15 09:55:00,1867.55,1867.55,1856.08,1860.0,5545.0,1867.55,1867.55,1856.08,1860.0,5545.0
2021-01-15 10:00:00,1860.1,1860.1,1841.26,1845.53,5600.0,1860.1,1860.1,1841.26,1845.53,5600.0
2021-01-15 10:05:00,1839.71,1842.43,1824.1,1827.22,10476.0,1839.71,1842.43,1824.1,1827.22,10476.0
2021-01-15 10:10:00,1828.77,1837.58,1828.61,1832.19,3547.0,1828.77,1837.58,1828.61,1832.19,3547.0
2021-01-15 10:15:00,1830.04,1831.31,1820.01,1822.63,3787.0,1830.04,1831.31,1820.01,1822.63,3787.0
2021-01-15 10:20:00,1816.56,1821.57,1806.84,1810.91,5084.0,1816.56,1821.57,1806.84,1810.91,5084.0
2021-01-15 10:25:00,1813.52,1824.46,1808.23,1823.59,3708.0,1813.52,1824.46,1808.23,1823.59,3708.0
2021-01-15 10:30:00,1825.0,1835.75,1823.85,1831.79,8751.0,1825.0,1835.75,1823.85,1831.79,8751.0
2021-01-15 10:35:00,1831.0,1833.64,1830.0,1831.51,3150.0,1831.0,1833.64,1830.0,1831.51,3150.0
2021-01-15 10:40:00,1831.51,1836.06,1830.05,1830.42,2809.0,1831.51,1836.06,1830.05,1830.42,2809.0
2021-01-15 10:45:00,1828.89,1830.41,1827.0,1830.41,1650.0,1828.89,1830.41,1827.0,1830.41,1650.0
2021-01-15 10:50:00,1826.66,1831.26,1824.2,1829.94,2412.0,1826.66,1831.26,1824.2,1829.94,2412.0
2021-01-15 10:55:00,1826.15,1830.55,1825.92,1829.75,1700.0,1826.15,1830.55,1825.92,1829.75,1700.0
2021-01-15 11:00:00,1828.21,1828.22,1821.11,1822.19,1300.0,1828.21,1828.22,1821.11,1822.19,1300.0
2021-01-15 11:05:00,1818.62,1822.24,1805.46,1818.87,5399.0,1818.62,1822.24,1805.46,1818.87,5399.0
2021-01-15 11:10:00,1818.71,1824.46,1818.7,1823.0,1500.0,1818.71,1824.46,1818.7,1823.0,1500.0
2021-01-15 11:15:00,1824.45,1829.55,1819.32,1824.67,2966.0,1824.45,1829.55,1819.32,1824.67,2966.0
2021-01-15 11:20:00,1832.0,1833.58,1825.03,1828.42,6627.0,1832.0,1833.58,1825.03,1828.42,6627.0
2021-01-15 11:25:00,1829.24,1830.63,1821.4,1829.6,6384.0,1829.24,1830.63,1821.4,1829.6,6384.0
2021-01-15 11:30:00,1829.6,1831.86,1824.81,1830.98,1513.0,1829.6,1831.86,1824.81,1830.98,1513.0
2021-01-15 11:35:00,1836.37,1840.0,1834.98,1834.98,1900.0,1836.37,1840.0,1834.98,1834.98,1900.0
2021-01-15 11:40:00,1840.0,1841.04,1837.99,1837.99,2500.0,1840.0,1841.04,1837.99,1837.99,2500.0
2021-01-15 11:45:00,1839.82,1841.19,1838.09,1838.61,1300.0,1839.82,1841.19,1838.09,1838.61,1300.0
2021-01-15 11:50:00,1838.0,1838.12,1835.0,1837.47,1300.0,1838.0,1838.12,1835.0,1837.47,1300.0
2021-01-15 11:55:00,1835.38,1837.0,1832.4,1834.64,1504.0,1835.38,1837.0,1832.4,1834.64,1504.0
2021-01-15 12:00:00,1834.49,1835.98,1832.99,1833.0,300.0,1834.49,1835.98,1832.99,1833.0,300.0
2021-01-15 12:05:00,1837.44,1847.02,1837.43,1846.49,1256.0,1837.44,1847.02,1837.43,1846.49,1256.0
2021-01-15 12:10:00,1845.38,1847.75,1838.49,1847.75,1415.0,1845.38,1847.75,1838.49,1847.75,1415.0
2021-01-15 12:15:00,1847.79,1847.79,1844.4,1845.92,1200.0,1847.79,1847.79,1844.4,1845.92,1200.0
2021-01-15 12:20:00,1843.83,1843.83,1835.0,1837.0,4599.0,1843.83,1843.83,1835.0,1837.0,4599.0
2021-01-15 12:25:00,1834.38,1834.38,1830.17,1830.17,1200.0,1834.38,1834.38,1830.17,1830.17,1200.0
2021-01-15 12:30:00,1834.23,1834.23,1834.22,1834.23,100.0,1834.23,1834.23,1834.22,1834.23,100.0
2021-01-15 12:35:00,1834.21,1841.64,1834.2,1838.63,800.0,1834.21,1841.64,1834.2,1838.63,800.0
2021-01-15 12:40:00,1842.26,1845.69,1842.26,1845.68,300.0,1842.26,1845.69,1842.26,1845.68,300.0
2021-01-15 12:45:00,1845.61,1845.95,1843.93,1843.93,1100.0,1845.61,1845.95,1843.93,1843.93,1100.0
2021-01-15 12:50:00,1845.92,1847.22,1843.86,1845.24,1300.0,1845.92,1847.22,1843.86,1845.24,1300.0
2021-01-15 12:55:00,1845.24,1849.28,1845.23,1846.05,2008.0,1845.24,1849.28,1845.23,1846.05,2008.0
2021-01-15 13:00:00,1845.66,1845.66,1843.21,1844.03,1625.0,1845.66,1845.66,1843.21,1844.03,1625.0
2021-01-15 13:05:00,1845.0,1850.16,1844.99,1849.74,1006.0,1845.0,1850.16,1844.99,1849.74,1006.0
2021-01-15 13:10:00,1850.33,1860.0,1850.33,1860.0,3400.0,1850.33,1860.0,1850.33,1860.0,3400.0
2021-01-15 13:15:00,1859.79,1865.49,1859.79,1862.63,1255.0,1859.79,1865.49,1859.79,1862.63,1255.0
2021-01-15 13:20:00,1865.9,1870.0,1860.22,1861.42,5160.0,1865.9,1870.0,1860.22,1861.42,5160.0
2021-01-15 13:25:00,1862.38,1868.0,1861.71,1865.12,3941.0,1862.38,1868.0,1861.71,1865.12,3941.0
2021-01-15 13:30:00,1862.8,1862.86,1858.03,1858.03,4167.0,1862.8,1862.86,1858.03,1858.03,4167.0
2021-01-15 13:35:00,1857.03,1857.78,1851.69,1856.08,1500.0,1857.03,1857.78,1851.69,1856.08,1500.0
2021-01-15 13:40:00,1860.33,1860.33,1856.25,1857.89,800.0,1860.33,1860.33,1856.25,1857.89,800.0
2021-01-15 13:45:00,1859.44,1859.6,1857.61,1857.61,800.0,1859.44,1859.6,1857.61,1857.61,800.0
2021-01-15 13:50:00,1856.89,1859.97,1855.92,1856.86,800.0,1856.89,1859.97,1855.92,1856.86,800.0
2021-01-15 13:55:00,1855.0,1855.01,1853.92,1854.85,900.0,1855.0,1855.01,1853.92,1854.85,900.0
2021-01-15 14:00:00,1856.29,1862.19,1856.29,1862.19,800.0,1856.29,1862.19,1856.29,1862.19,800.0
2021-01-15 14:05:00,1861.0,1861.0,1857.31,1857.31,1100.0,1861.0,1861.0,1857.31,1857.31,1100.0
2021-01-15 14:10:00,1858.36,1858.37,1856.33,1857.72,1500.0,1858.36,1858.37,1856.33,1857.72,1500.0
2021-01-15 14:15:00,1856.54,1858.27,1855.44,1855.46,1400.0,1856.54,1858.27,1855.44,1855.46,1400.0
2021-01-15 14:20:00,1855.67,1857.94,1854.09,1856.49,1611.0,1855.67,1857.94,1854.09,1856.49,1611.0
2021-01-15 14:25:00,1857.62,1857.62,1854.84,1854.85,677.0,1857.62,1857.62,1854.84,1854.85,677.0
2021-01-15 14:30:00,1855.81,1856.32,1854.06,1855.22,2373.0,1855.81,1856.32,1854.06,1855.22,2373.0
2021-01-15 14:35:00,1854.65,1854.65,1850.58,1853.88,3300.0,1854.65,1854.65,1850.58,1853.88,3300.0
2021-01-15 14:40:00,1854.12,1856.57,1853.73,1856.56,2281.0,1854.12,1856.57,1853.73,1856.56,2281.0
2021-01-15 14:45:00,1857.36,1858.96,1857.36,1858.95,1300.0,1857.36,1858.96,1857.36,1858.95,1300.0
2021-01-15 14:50:00,1858.7,1858.71,1847.53,1847.53,1700.0,1858.7,1858.71,1847.53,1847.53,1700.0
2021-01-15 14:55:00,1848.96,1848.96,1845.89,1845.9,896.0,1848.96,1848.96,1845.89,1845.9,896.0
2021-01-15 15:00:00,1847.52,1854.58,1847.52,1854.58,1239.0,1847.52,1854.58,1847.52,1854.58,1239.0
2021-01-15 15:05:00,1852.55,1854.58,1847.55,1847.56,1405.0,1852.55,1854.58,1847.55,1847.56,1405.0
2021-01-15 15:10:00,1847.74,1850.35,1847.08,1850.35,800.0,1847.74,1850.35,1847.08,1850.35,800.0
2021-01-15 15:15:00,1854.96,1855.87,1848.97,1849.23,2220.0,1854.96,1855.87,1848.97,1849.23,2220.0
2021-01-15 15:20:00,1848.0,1849.22,1844.53,1847.53,1100.0,1848.0,1849.22,1844.53,1847.53,1100.0
2021-01-15 15:25:00,1848.44,1848.46,1842.86,1848.04,3235.0,1848.44,1848.46,1842.86,1848.04,3235.0
2021-01-15 15:30:00,1845.73,1848.3,1844.81,1847.78,1300.0,1845.73,1848.3,1844.81,1847.78,1300.0
2021-01-15 15:35:00,1848.84,1857.48,1848.51,1854.01,4781.0,1848.84,1857.48,1848.51,1854.01,4781.0
2021-01-15 15:40:00,1852.52,1852.53,1845.49,1847.33,3603.0,1852.52,1852.53,1845.49,1847.33,3603.0
2021-01-15 15:45:00,1845.5,1855.01,1845.45,1850.16,3743.0,1845.5,1855.01,1845.45,1850.16,3743.0
2021-01-15 15:50:00,1851.7,1854.96,1848.22,1850.03,5195.0,1851.7,1854.96,1848.22,1850.03,5195.0
2021-01-15 15:55:00,1850.33,1857.47,1849.14,1856.34,12728.0,1850.33,1857.47,1849.14,1856.34,12728.0
2021-01-19 09:30:00,1888.17,1938.17,1883.28,1900.74,27275.0,1888.17,1938.17,1883.28,1900.74,27275.0
2021-01-19 09:35:00,1897.85,1909.52,1891.06,1894.31,10068.0,1897.85,1909.52,1891.06,1894.31,10068.0
2021-01-19 09:40:00,1896.14,1897.47,1874.29,1874.29,13336.0,1896.14,1897.47,1874.29,1874.29,13336.0
2021-01-19 09:45:00,1875.17,1879.65,1862.0,1863.05,13056.0,1875.17,1879.65,1862.0,1863.05,13056.0
2021-01-19 09:50:00,1865.17,1876.13,1860.99,1864.17,8300.0,1865.17,1876.13,1860.99,1864.17,8300.0
2021-01-19 09:55:00,1862.27,1878.14,1862.26,1874.38,7551.0,1862.27,1878.14,1862.26,1874.38,7551.0
2021-01-19 10:00:00,1882.5,1892.76,1875.22,1892.76,9004.0,1882.5,1892.76,1875.22,1892.76,9004.0
2021-01-19 10:05:00,1895.45,1912.78,1892.29,1903.17,11852.0,1895.45,1912.78,1892.29,1903.17,11852.0
2021-01-19 10:10:00,1904.0,1907.39,1892.63,1894.36,8452.0,1904.0,1907.39,1892.63,1894.36,8452.0
2021-01-19 10:15:00,1893.21,1894.85,1886.0,1890.91,4100.0,1893.21,1894.85,1886.0,1890.91,4100.0
2021-01-19 10:20:00,1889.26,1891.69,1882.96,1887.82,2432.0,1889.26,1891.69,1882.96,1887.82,2432.0
2021-01-19 10:25:00,1886.12,1892.99,1882.75,1892.99,1864.0,1886.12,1892.99,1882.75,1892.99,1864.0
2021-01-19 10:30:00,1894.23,1896.62,1890.0,1891.96,2472.0,1894.23,1896.62,1890.0,1891.96,2472.0
2021-01-19 10:35:00,1894.14,1896.0,1890.0,1890.0,2768.0,1894.14,1896.0,1890.0,1890.0,2768.0
2021-01-19 10:40:00,1893.37,1895.97,1890.0,1895.96,900.0,1893.37,1895.97,1890.0,1895.96,900.0
2021-01-19 10:45:00,1895.47,1899.85,1894.33,1894.34,3973.0,1895.47,1899.85,1894.33,1894.34,3973.0
2021-01-19 10:50:00,1895.0,1897.14,1890.65,1892.6,2326.0,1895.0,1897.14,1890.65,1892.6,2326.0
2021-01-19 10:55:00,1892.58,1892.59,1888.99,1890.0,3658.0,1892.58,1892.59,1888.99,1890.0,3658.0
2021-01-19 11:00:00,1888.22,1893.2,1884.0,1893.2,2363.0,1888.22,1893.2,1884.0,1893.2,2363.0
2021-01-19 11:05:00,1890.61,1892.68,1890.41,1891.43,2564.0,1890.61,1892.68,1890.41,1891.43,2564.0
2021-01-19 11:10:00,1893.26,1893.89,1890.38,1891.82,2600.0,1893.26,1893.89,1890.38,1891.82,2600.0
2021-01-19 11:15:00,1894.19,1905.0,1894.11,1897.38,2717.0,1894.19,1905.0,1894.11,1897.38,2717.0
2021-01-19 11:20:00,1901.33,1901.56,1894.13,1898.27,1515.0,1901.33,1901.56,1894.13,1898.27,1515.0
2021-01-19 11:25:00,1900.38,1902.42,1895.85,1895.85,1710.0,1900.38,1902.42,1895.85,1895.85,1710.0
2021-01-19 11:30:00,1897.58,1897.58,1895.09,1895.12,1000.0,1897.58,1897.58,1895.09,1895.12,1000.0
2021-01-19 11:35:00,1894.11,1895.83,1893.27,1895.77,950.0,1894.11,1895.83,1893.27,1895.77,950.0
2021-01-19 11:40:00,1894.03,1898.32,1894.02,1898.32,2400.0,1894.03,1898.32,1894.02,1898.32,2400.0
2021-01-19 11:45:00,1900.93,1903.01,1898.26,1900.65,2110.0,1900.93,1903.01,1898.26,1900.65,2110.0
2021-01-19 11:50:00,1901.0,1903.0,1899.01,1899.77,3908.0,1901.0,1903.0,1899.01,1899.77,3908.0
2021-01-19 11:55:00,1898.84,1901.23,1898.71,1900.83,1644.0,1898.84,1901.23,1898.71,1900.83,1644.0
2021-01-19 12:00:00,1901.92,1904.18,1901.9,1903.74,4656.0,1901.92,1904.18,1901.9,1903.74,4656.0
2021-01-19 12:05:00,1903.16,1904.26,1899.72,1900.02,1700.0,1903.16,1904.26,1899.72,1900.02,1700.0
2021-01-19 12:10:00,1900.97,1906.95,1900.97,1903.22,2100.0,1900.97,1906.95,1900.97,1903.22,2100.0
2021-01-19 12:15:00,1903.95,1904.62,1903.68,1903.75,1570.0,1903.95,1904.62,1903.68,1903.75,1570.0
2021-01-19 12:20:00,1902.75,1904.54,1902.05,1904.54,1339.0,1902.75,1904.54,1902.05,1904.54,1339.0
2021-01-19 12:25:00,1904.54,1905.3,1902.81,1903.01,1930.0,1904.54,1905.3,1902.81,1903.01,1930.0
2021-01-19 12:30:00,1903.78,1904.55,1902.79,1904.55,1000.0,1903.78,1904.55,1902.79,1904.55,1000.0
2021-01-19 12:35:00,1904.0,1905.34,1903.08,1904.32,3245.0,1904.0,1905.34,1903.08,1904.32,3245.0
2021-01-19 12:40:00,1904.78,1907.07,1902.79,1907.07,1300.0,1904.78,1907.07,1902.79,1907.07,1300.0
2021-01-19 12:45:00,1907.3,1908.5,1902.75,1906.89,2502.0,1907.3,1908.5,1902.75,1906.89,2502.0
2021-01-19 12:50:00,1905.24,1905.25,1901.88,1901.88,1901.0,1905.24,1905.25,1901.88,1901.88,1901.0
2021-01-19 12:55:00,1901.27,1903.44,1900.76,1903.43,1000.0,1901.27,1903.44,1900.76,1903.43,1000.0
2021-01-19 13:00:00,1903.43,1904.72,1902.56,1903.95,1800.0,1903.43,1904.72,1902.56,1903.95,1800.0
2021-01-19 13:05:00,1905.4,1911.14,1904.23,1907.02,4765.0,1905.4,1911.14,1904.23,1907.02,4765.0
2021-01-19 13:10:00,1908.7,1909.14,1905.93,1909.14,1801.0,1908.7,1909.14,1905.93,1909.14,1801.0
2021-01-19 13:15:00,1906.45,1910.94,1906.45,1909.45,1170.0,1906.45,1910.94,1906.45,1909.45,1170.0
2021-01-19 13:20:00,1911.0,1911.01,1908.7,1910.02,2770.0,1911.0,1911.01,1908.7,1910.02,2770.0
2021-01-19 13:25:00,1909.39,1910.47,1908.03,1908.53,1465.0,1909.39,1910.47,1908.03,1908.53,1465.0
2021-01-19 13:30:00,1909.63,1909.66,1907.38,1907.46,1200.0,1909.63,1909.66,1907.38,1907.46,1200.0
2021-01-19 13:35:00,1907.5,1907.55,1903.47,1904.34,1213.0,1907.5,1907.55,1903.47,1904.34,1213.0
2021-01-19 13:40:00,1903.05,1904.08,1900.02,1902.34,2689.0,1903.05,1904.08,1900.02,1902.34,2689.0
2021-01-19 13:45:00,1900.57,1902.63,1900.57,1902.47,1000.0,1900.57,1902.63,1900.57,1902.47,1000.0
2021-01-19 13:50:00,1904.12,1911.52,1904.12,1907.78,5658.0,1904.12,1911.52,1904.12,1907.78,5658.0
2021-01-19 13:55:00,1906.03,1908.0,1902.75,1907.65,4919.0,1906.03,1908.0,1902.75,1907.65,4919.0
2021-01-19 14:00:00,1907.29,1909.0,1905.27,1905.28,1068.0,1907.29,1909.0,1905.27,1905.28,1068.0
2021-01-19 14:05:00,1906.67,1906.68,1904.4,1905.78,1300.0,1906.67,1906.68,1904.4,1905.78,1300.0
2021-01-19 14:10:00,1907.41,1910.01,1907.41,1909.85,1350.0,1907.41,1910.01,1907.41,1909.85,1350.0
2021-01-19 14:15:00,1910.29,1913.46,1910.23,1913.46,750.0,1910.29,1913.46,1910.23,1913.46,750.0
2021-01-19 14:20:00,1913.03,1915.01,1911.98,1914.6,650.0,1913.03,1915.01,1911.98,1914.6,650.0
2021-01-19 14:25:00,1916.42,1916.43,1906.47,1908.7,6134.0,1916.42,1916.43,1906.47,1908.7,6134.0
2021-01-19 14:30:00,1906.22,1910.57,1906.07,1909.98,4578.0,1906.22,1910.57,1906.07,1909.98,4578.0
2021-01-19 14:35:00,1910.76,1912.73,1909.79,1912.2,2149.0,1910.76,1912.73,1909.79,1912.2,2149.0
2021-01-19 14:40:00,1912.92,1913.66,1910.14,1910.21,2389.0,1912.92,1913.66,1910.14,1910.21,2389.0
2021-01-19 14:45:00,1909.82,1910.72,1909.81,1910.0,1900.0,1909.82,1910.72,1909.81,1910.0,1900.0
2021-01-19 14:50:00,1910.06,1920.0,1910.06,1915.22,7041.0,1910.06,1920.0,1910.06,1915.22,7041.0
2021-01-19 14:55:00,1915.03,1915.03,1915.03,1915.03,100.0,1915.03,1915.03,1915.03,1915.03,100.0
2021-01-19 15:00:00,1914.03,1919.98,1913.37,1918.94,1340.0,1914.03,1919.98,1913.37,1918.94,1340.0
2021-01-19 15:05:00,1919.51,1919.53,1916.92,1919.52,2403.0,1919.51,1919.53,1916.92,1919.52,2403.0
2021-01-19 15:10:00,1917.27,1922.94,1917.05,1919.58,5955.0,1917.27,1922.94,1917.05,1919.58,5955.0
2021-01-19 15:15:00,1922.26,1922.8,1916.99,1918.0,3510.0,1922.26,1922.8,1916.99,1918.0,3510.0
2021-01-19 15:20:00,1918.0,1918.0,1914.7,1916.62,1600.0,1918.0,1918.0,1914.7,1916.62,1600.0
2021-01-19 15:25:00,1914.7,1918.78,1913.54,1913.55,2200.0,1914.7,1918.78,1913.54,1913.55,2200.0
2021-01-19 15:30:00,1915.0,1916.29,1914.48,1914.81,1406.0,1915.0,1916.29,1914.48,1914.81,1406.0
2021-01-19 15:35:00,1916.15,1919.6,1914.19,1914.8,3652.0,1916.15,1919.6,1914.19,1914.8,3652.0
2021-01-19 15:40:00,1916.06,1916.06,1913.93,1915.95,1200.0,1916.06,1916.06,1913.93,1915.95,1200.0
2021-01-19 15:45:00,1914.7,1915.34,1906.99,1907.99,3816.0,1914.7,1915.34,1906.99,1907.99,3816.0
2021-01-19 15:50:00,1911.32,1912.0,1903.94,1908.67,6366.0,1911.32,1912.0,1903.94,1908.67,6366.0
2021-01-19 15:55:00,1908.27,1917.3,1908.24,1915.7,9659.0,1908.27,1917.3,1908.24,1915.7,9659.0
2021-01-20 09:30:00,1960.0,1960.0,1929.52,1939.9,20509.0,1960.0,1960.0,1929.52,1939.9,20509.0
2021-01-20 09:35:00,1944.99,1971.64,1941.79,1962.95,9432.0,1944.99,1971.64,1941.79,1962.95,9432.0
2021-01-20 09:40:00,1966.97,1974.48,1960.9,1960.91,4700.0,1966.97,1974.48,1960.9,1960.91,4700.0
2021-01-20 09:45:00,1959.95,1965.92,1952.99,1965.92,4397.0,1959.95,1965.92,1952.99,1965.92,4397.0
2021-01-20 09:50:00,1969.87,1974.23,1951.78,1957.12,8541.0,1969.87,1974.23,1951.78,1957.12,8541.0
2021-01-20 09:55:00,1960.0,1968.6,1959.38,1960.71,6732.0,1960.0,1968.6,1959.38,1960.71,6732.0
2021-01-20 10:00:00,1964.38,1970.0,1956.01,1970.0,3229.0,1964.38,1970.0,1956.01,1970.0,3229.0
2021-01-20 10:05:00,1970.56,1977.0,1970.32,1974.72,6955.0,1970.56,1977.0,1970.32,1974.72,6955.0
2021-01-20 10:10:00,1975.67,1985.56,1975.67,1977.04,6322.0,1975.67,1985.56,1975.67,1977.04,6322.0
2021-01-20 10:15:00,1978.07,1980.27,1974.17,1977.42,4612.0,1978.07,1980.27,1974.17,1977.42,4612.0
2021-01-20 10:20:00,1980.0,1983.94,1977.04,1980.02,5873.0,1980.0,1983.94,1977.04,1980.02,5873.0
2021-01-20 10:25:00,1982.09,1988.57,1979.2,1987.3,3394.0,1982.09,1988.57,1979.2,1987.3,3394.0
2021-01-20 10:30:00,1988.0,1990.0,1981.67,1983.0,5125.0,1988.0,1990.0,1981.67,1983.0,5125.0
2021-01-20 10:35:00,1987.99,1990.66,1986.86,1987.64,7044.0,1987.99,1990.66,1986.86,1987.64,7044.0
2021-01-20 10:40:00,1986.21,1986.22,1975.16,1975.51,7710.0,1986.21,1986.22,1975.16,1975.51,7710.0
2021-01-20 10:45:00,1975.17,1975.17,1967.24,1972.99,2716.0,1975.17,1975.17,1967.24,1972.99,2716.0
2021-01-20 10:50:00,1972.85,1972.85,1964.83,1964.83,2800.0,1972.85,1972.85,1964.83,1964.83,2800.0
2021-01-20 10:55:00,1964.86,1974.92,1964.0,1971.39,4120.0,1964.86,1974.92,1964.0,1971.39,4120.0
2021-01-20 11:00:00,1971.95,1971.95,1958.01,1958.01,2800.0,1971.95,1971.95,1958.01,1958.01,2800.0
2021-01-20 11:05:00,1956.35,1956.89,1953.01,1954.7,2597.0,1956.35,1956.89,1953.01,1954.7,2597.0
2021-01-20 11:10:00,1954.8,1960.15,1954.8,1957.08,3455.0,1954.8,1960.15,1954.8,1957.08,3455.0
2021-01-20 11:15:00,1958.54,1964.14,1955.29,1964.14,1500.0,1958.54,1964.14,1955.29,1964.14,1500.0
2021-01-20 11:20:00,1965.99,1967.06,1960.0,1960.18,5409.0,1965.99,1967.06,1960.0,1960.18,5409.0
2021-01-20 11:25:00,1963.5,1964.89,1958.53,1961.16,2529.0,1963.5,1964.89,1958.53,1961.16,2529.0
2021-01-20 11:30:00,1960.89,1960.89,1956.05,1958.19,1828.0,1960.89,1960.89,1956.05,1958.19,1828.0
2021-01-20 11:35:00,1957.77,1961.13,1956.51,1961.13,2643.0,1957.77,1961.13,1956.51,1961.13,2643.0
2021-01-20 11:40:00,1965.99,1971.7,1963.73,1971.7,1900.0,1965.99,1971.7,1963.73,1971.7,1900.0
2021-01-20 11:45:00,1969.39,1974.97,1969.38,1974.97,1299.0,1969.39,1974.97,1969.38,1974.97,1299.0
2021-01-20 11:50:00,1973.76,1977.78,1971.73,1977.35,2406.0,1973.76,1977.78,1971.73,1977.35,2406.0
2021-01-20 11:55:00,1973.38,1975.88,1969.14,1972.37,3020.0,1973.38,1975.88,1969.14,1972.37,3020.0
2021-01-20 12:00:00,1974.0,1975.2,1966.26,1970.56,1600.0,1974.0,1975.2,1966.26,1970.56,1600.0
2021-01-20 12:05:00,1969.95,1974.99,1969.95,1970.58,2361.0,1969.95,1974.99,1969.95,1970.58,2361.0
2021-01-20 12:10:00,1972.0,1975.58,1970.16,1973.41,1426.0,1972.0,1975.58,1970.16,1973.41,1426.0
2021-01-20 12:15:00,1973.66,1977.98,1973.43,1973.44,1640.0,1973.66,1977.98,1973.43,1973.44,1640.0
2021-01-20 12:20:00,1972.07,1977.94,1971.77,1977.8,800.0,1972.07,1977.94,1971.77,1977.8,800.0
2021-01-20 12:25:00,1979.85,1980.4,1976.03,1977.88,2680.0,1979.85,1980.4,1976.03,1977.88,2680.0
2021-01-20 12:30:00,1978.41,1982.81,1977.18,1981.54,1500.0,1978.41,1982.81,1977.18,1981.54,1500.0
2021-01-20 12:35:00,1981.52,1982.76,1978.63,1981.5,4788.0,1981.52,1982.76,1978.63,1981.5,4788.0
2021-01-20 12:40:00,1981.5,1981.78,1978.6,1981.49,650.0,1981.5,1981.78,1978.6,1981.49,650.0
2021-01-20 12:45:00,1979.68,1983.23,1979.02,1980.43,4432.0,1979.68,1983.23,1979.02,1980.43,4432.0
2021-01-20 12:50:00,1979.04,1981.13,1977.61,1978.17,2680.0,1979.04,1981.13,1977.61,1978.17,2680.0
2021-01-20 12:55:00,1980.58,1980.78,1976.64,1976.64,1700.0,1980.58,1980.78,1976.64,1976.64,1700.0
2021-01-20 13:00:00,1976.98,1982.1,1976.98,1980.4,1675.0,1976.98,1982.1,1976.98,1980.4,1675.0
2021-01-20 13:05:00,1978.7,1978.71,1976.54,1976.94,1610.0,1978.7,1978.71,1976.54,1976.94,1610.0
2021-01-20 13:10:00,1978.12,1979.2,1973.36,1975.5,3098.0,1978.12,1979.2,1973.36,1975.5,3098.0
2021-01-20 13:15:00,1974.76,1975.5,1971.21,1971.21,1700.0,1974.76,1975.5,1971.21,1971.21,1700.0
2021-01-20 13:20:00,1971.75,1973.04,1970.0,1970.0,3286.0,1971.75,1973.04,1970.0,1970.0,3286.0
2021-01-20 13:25:00,1968.01,1971.6,1968.01,1968.25,1200.0,1968.01,1971.6,1968.01,1968.25,1200.0
2021-01-20 13:30:00,1969.18,1969.19,1957.29,1962.69,9421.0,1969.18,1969.19,1957.29,1962.69,9421.0
2021-01-20 13:35:00,1962.05,1962.25,1958.88,1958.88,1000.0,1962.05,1962.25,1958.88,1958.88,1000.0
2021-01-20 13:40:00,1960.07,1968.0,1960.07,1961.0,5270.0,1960.07,1968.0,1960.07,1961.0,5270.0
2021-01-20 13:45:00,1963.24,1966.23,1962.85,1962.86,3128.0,1963.24,1966.23,1962.85,1962.86,3128.0
2021-01-20 13:50:00,1962.9,1966.48,1962.9,1966.14,1382.0,1962.9,1966.48,1962.9,1966.14,1382.0
2021-01-20 13:55:00,1966.91,1966.96,1962.58,1964.01,1820.0,1966.91,1966.96,1962.58,1964.01,1820.0
2021-01-20 14:00:00,1964.08,1969.25,1964.0,1967.71,1873.0,1964.08,1969.25,1964.0,1967.71,1873.0
2021-01-20 14:05:00,1967.78,1967.78,1965.27,1966.75,1900.0,1967.78,1967.78,1965.27,1966.75,1900.0
2021-01-20 14:10:00,1967.34,1968.48,1965.9,1967.67,1284.0,1967.34,1968.48,1965.9,1967.67,1284.0
2021-01-20 14:15:00,1965.58,1968.63,1965.58,1967.63,1710.0,1965.58,1968.63,1965.58,1967.63,1710.0
2021-01-20 14:20:00,1964.97,1968.24,1964.97,1968.11,900.0,1964.97,1968.24,1964.97,1968.11,900.0
2021-01-20 14:25:00,1968.12,1968.84,1967.13,1968.61,1200.0,1968.12,1968.84,1967.13,1968.61,1200.0
2021-01-20 14:30:00,1968.63,1968.85,1966.77,1967.57,3000.0,1968.63,1968.85,1966.77,1967.57,3000.0
2021-01-20 14:35:00,1967.64,1968.4,1965.47,1967.54,1901.0,1967.64,1968.4,1965.47,1967.54,1901.0
2021-01-20 14:40:00,1968.93,1977.82,1968.93,1977.81,2110.0,1968.93,1977.82,1968.93,1977.81,2110.0
2021-01-20 14:45:00,1977.84,1977.84,1972.36,1972.92,2807.0,1977.84,1977.84,1972.36,1972.92,2807.0
2021-01-20 14:50:00,1972.76,1972.76,1970.55,1971.68,1250.0,1972.76,1972.76,1970.55,1971.68,1250.0
2021-01-20 14:55:00,1973.18,1977.49,1973.18,1977.46,1418.0,1973.18,1977.49,1973.18,1977.46,1418.0
2021-01-20 15:00:00,1975.75,1977.5,1972.61,1974.09,5608.0,1975.75,1977.5,1972.61,1974.09,5608.0
2021-01-20 15:05:00,1973.05,1975.98,1972.44,1972.44,2996.0,1973.05,1975.98,1972.44,1972.44,2996.0
2021-01-20 15:10:00,1974.43,1974.43,1972.44,1973.43,1200.0,1974.43,1974.43,1972.44,1973.43,1200.0
2021-01-20 15:15:00,1974.53,1979.92,1973.53,1979.92,2015.0,1974.53,1979.92,1973.53,1979.92,2015.0
2021-01-20 15:20:00,1979.75,1980.15,1976.55,1980.15,2000.0,1979.75,1980.15,1976.55,1980.15,2000.0
2021-01-20 15:25:00,1982.93,1985.0,1982.67,1983.21,1959.0,1982.93,1985.0,1982.67,1983.21,1959.0
2021-01-20 15:30:00,1982.89,1986.81,1981.22,1985.1,1800.0,1982.89,1986.81,1981.22,1985.1,1800.0
2021-01-20 15:35:00,1985.16,1985.16,1979.22,1983.0,4072.0,1985.16,1985.16,1979.22,1983.0,4072.0
2021-01-20 15:40:00,1984.03,1989.29,1983.58,1987.82,6067.0,1984.03,1989.29,1983.58,1987.82,6067.0
2021-01-20 15:45:00,1987.07,1991.88,1987.06,1990.42,5217.0,1987.07,1991.88,1987.06,1990.42,5217.0
2021-01-20 15:50:00,1988.02,1989.37,1980.62,1983.3,4632.0,1988.02,1989.37,1980.62,1983.3,4632.0
2021-01-20 15:55:00,1983.98,1987.35,1980.01,1986.0,10123.0,1983.98,1987.35,1980.01,1986.0,10123.0
2021-01-21 09:30:00,2020.04,2020.04,1975.0,1975.0,23972.0,2020.04,2020.04,1975.0,1975.0,23972.0
2021-01-21 09:35:00,1973.09,1992.35,1960.0,1971.36,10978.0,1973.09,1992.35,1960.0,1971.36,10978.0
2021-01-21 09:40:00,1967.0,1981.82,1967.0,1981.77,11108.0,1967.0,1981.82,1967.0,1981.77,11108.0
2021-01-21 09:45:00,1984.67,1987.86,1956.34,1956.34,12733.0,1984.67,1987.86,1956.34,1956.34,12733.0
2021-01-21 09:50:00,1954.34,1957.59,1927.92,1933.0,17171.0,1954.34,1957.59,1927.92,1933.0,17171.0
2021-01-21 09:55:00,1930.24,1949.15,1910.22,1915.98,18746.0,1930.24,1949.15,1910.22,1915.98,18746.0
2021-01-21 10:00:00,1920.84,1927.01,1914.52,1915.94,8571.0,1920.84,1927.01,1914.52,1915.94,8571.0
2021-01-21 10:05:00,1915.0,1918.22,1909.9,1910.01,7475.0,1915.0,1918.22,1909.9,1910.01,7475.0
2021-01-21 10:10:00,1911.0,1940.08,1911.0,1934.5,5526.0,1911.0,1940.08,1911.0,1934.5,5526.0
2021-01-21 10:15:00,1932.78,1937.94,1928.41,1931.69,5927.0,1932.78,1937.94,1928.41,1931.69,5927.0
2021-01-21 10:20:00,1931.01,1934.77,1924.79,1930.0,6216.0,1931.01,1934.77,1924.79,1930.0,6216.0
2021-01-21 10:25:00,1930.0,1933.2,1923.94,1931.97,1129.0,1930.0,1933.2,1923.94,1931.97,1129.0
2021-01-21 10:30:00,1938.34,1940.0,1933.95,1936.97,1400.0,1938.34,1940.0,1933.95,1936.97,1400.0
2021-01-21 10:35:00,1938.33,1942.41,1937.73,1939.99,800.0,1938.33,1942.41,1937.73,1939.99,800.0
2021-01-21 10:40:00,1936.62,1945.1,1934.9,1945.1,2990.0,1936.62,1945.1,1934.9,1945.1,2990.0
2021-01-21 10:45:00,1943.48,1948.02,1941.86,1943.72,4947.0,1943.48,1948.02,1941.86,1943.72,4947.0
2021-01-21 10:50:00,1945.0,1949.99,1944.99,1948.51,1000.0,1945.0,1949.99,1944.99,1948.51,1000.0
2021-01-21 10:55:00,1951.86,1958.15,1951.53,1956.6,7802.0,1951.86,1958.15,1951.53,1956.6,7802.0
2021-01-21 11:00:00,1958.81,1960.0,1954.02,1954.03,2271.0,1958.81,1960.0,1954.02,1954.03,2271.0
2021-01-21 11:05:00,1956.99,1957.06,1940.36,1943.4,6595.0,1956.99,1957.06,1940.36,1943.4,6595.0
2021-01-21 11:10:00,1938.21,1945.09,1937.02,1943.18,3421.0,1938.21,1945.09,1937.02,1943.18,3421.0
2021-01-21 11:15:00,1943.5,1944.7,1938.0,1938.0,1750.0,1943.5,1944.7,1938.0,1938.0,1750.0
2021-01-21 11:20:00,1938.3,1941.26,1935.26,1940.01,1122.0,1938.3,1941.26,1935.26,1940.01,1122.0
2021-01-21 11:25:00,1941.21,1946.21,1940.0,1944.58,1886.0,1941.21,1946.21,1940.0,1944.58,1886.0
2021-01-21 11:30:00,1947.52,1947.52,1942.48,1942.91,1200.0,1947.52,1947.52,1942.48,1942.91,1200.0
2021-01-21 11:35:00,1943.71,1943.71,1936.17,1936.18,1954.0,1943.71,1943.71,1936.17,1936.18,1954.0
2021-01-21 11:40:00,1940.05,1943.45,1940.04,1943.0,1405.0,1940.05,1943.45,1940.04,1943.0,1405.0
2021-01-21 11:45:00,1947.61,1949.4,1947.6,1949.39,600.0,1947.61,1949.4,1947.6,1949.39,600.0
2021-01-21 11:50:00,1950.89,1956.37,1950.89,1954.76,1712.0,1950.89,1956.37,1950.89,1954.76,1712.0
2021-01-21 11:55:00,1956.32,1956.32,1950.31,1950.32,800.0,1956.32,1956.32,1950.31,1950.32,800.0
2021-01-21 12:00:00,1950.15,1953.72,1950.14,1950.14,1000.0,1950.15,1953.72,1950.14,1950.14,1000.0
2021-01-21 12:05:00,1946.52,1947.86,1941.51,1943.45,2700.0,1946.52,1947.86,1941.51,1943.45,2700.0
2021-01-21 12:10:00,1944.17,1944.54,1935.03,1935.5,1300.0,1944.17,1944.54,1935.03,1935.5,1300.0
2021-01-21 12:15:00,1933.21,1934.74,1931.61,1933.71,3186.0,1933.21,1934.74,1931.61,1933.71,3186.0
2021-01-21 12:20:00,1932.85,1935.5,1932.21,1935.41,1900.0,1932.85,1935.5,1932.21,1935.41,1900.0
2021-01-21 12:25:00,1934.63,1939.04,1934.63,1939.02,1300.0,1934.63,1939.04,1934.63,1939.02,1300.0
2021-01-21 12:30:00,1936.99,1941.95,1936.99,1941.13,2100.0,1936.99,1941.95,1936.99,1941.13,2100.0
2021-01-21 12:35:00,1942.12,1950.92,1942.11,1947.37,2800.0,1942.12,1950.92,1942.11,1947.37,2800.0
2021-01-21 12:40:00,1950.01,1950.67,1948.5,1949.75,1600.0,1950.01,1950.67,1948.5,1949.75,1600.0
2021-01-21 12:45:00,1948.51,1948.51,1938.79,1945.02,1571.0,1948.51,1948.51,1938.79,1945.02,1571.0
2021-01-21 12:50:00,1946.03,1946.04,1942.98,1943.88,600.0,1946.03,1946.04,1942.98,1943.88,600.0
2021-01-21 12:55:00,1943.62,1943.99,1943.58,1943.67,800.0,1943.62,1943.99,1943.58,1943.67,800.0
2021-01-21 13:00:00,1943.9,1943.9,1941.51,1943.49,900.0,1943.9,1943.9,1941.51,1943.49,900.0
2021-01-21 13:05:00,1943.29,1943.52,1939.63,1939.63,1700.0,1943.29,1943.52,1939.63,1939.63,1700.0
2021-01-21 13:10:00,1940.57,1948.29,1940.56,1941.03,5000.0,1940.57,1948.29,1940.56,1941.03,5000.0
2021-01-21 13:15:00,1943.13,1943.99,1940.1,1941.68,2564.0,1943.13,1943.99,1940.1,1941.68,2564.0
2021-01-21 13:20:00,1942.05,1943.98,1941.05,1942.19,3506.0,1942.05,1943.98,1941.05,1942.19,3506.0
2021-01-21 13:25:00,1942.2,1942.21,1935.17,1936.07,3312.0,1942.2,1942.21,1935.17,1936.07,3312.0
2021-01-21 13:30:00,1936.66,1939.3,1936.59,1939.22,900.0,1936.66,1939.3,1936.59,1939.22,900.0
2021-01-21 13:35:00,1938.99,1941.46,1938.05,1938.06,1673.0,1938.99,1941.46,1938.05,1938.06,1673.0
2021-01-21 13:40:00,1939.01,1939.4,1938.35,1939.31,700.0,1939.01,1939.4,1938.35,1939.31,700.0
2021-01-21 13:45:00,1939.38,1941.42,1939.38,1941.0,1200.0,1939.38,1941.42,1939.38,1941.0,1200.0
2021-01-21 13:50:00,1942.75,1942.76,1937.13,1938.22,2012.0,1942.75,1942.76,1937.13,1938.22,2012.0
2021-01-21 13:55:00,1937.4,1940.17,1937.38,1937.43,1000.0,1937.4,1940.17,1937.38,1937.43,1000.0
2021-01-21 14:00:00,1939.97,1943.55,1938.36,1939.79,3612.0,1939.97,1943.55,1938.36,1939.79,3612.0
2021-01-21 14:05:00,1942.69,1942.7,1939.97,1940.02,1600.0,1942.69,1942.7,1939.97,1940.02,1600.0
2021-01-21 14:10:00,1939.5,1940.53,1939.5,1939.79,770.0,1939.5,1940.53,1939.5,1939.79,770.0
2021-01-21 14:15:00,1940.88,1942.58,1937.96,1939.19,2222.0,1940.88,1942.58,1937.96,1939.19,2222.0
2021-01-21 14:20:00,1941.26,1941.26,1939.14,1939.2,800.0,1941.26,1941.26,1939.14,1939.2,800.0
2021-01-21 14:25:00,1939.2,1941.46,1936.65,1936.69,1346.0,1939.2,1941.46,1936.65,1936.69,1346.0
2021-01-21 14:30:00,1937.84,1938.65,1937.84,1938.64,688.0,1937.84,1938.65,1937.84,1938.64,688.0
2021-01-21 14:35:00,1937.84,1939.88,1936.65,1937.72,2013.0,1937.84,1939.88,1936.65,1937.72,2013.0
2021-01-21 14:40:00,1936.67,1938.62,1935.15,1937.55,1700.0,1936.67,1938.62,1935.15,1937.55,1700.0
2021-01-21 14:45:00,1937.36,1938.18,1936.9,1936.91,600.0,1937.36,1938.18,1936.9,1936.91,600.0
2021-01-21 14:50:00,1935.99,1940.97,1935.99,1940.97,1160.0,1935.99,1940.97,1935.99,1940.97,1160.0
2021-01-21 14:55:00,1941.68,1945.62,1941.68,1944.87,1191.0,1941.68,1945.62,1941.68,1944.87,1191.0
2021-01-21 15:00:00,1944.58,1945.98,1939.92,1940.66,3061.0,1944.58,1945.98,1939.92,1940.66,3061.0
2021-01-21 15:05:00,1940.12,1940.84,1939.25,1939.25,500.0,1940.12,1940.84,1939.25,1939.25,500.0
2021-01-21 15:10:00,1940.87,1942.49,1939.13,1942.49,1912.0,1940.87,1942.49,1939.13,1942.49,1912.0
2021-01-21 15:15:00,1942.5,1943.44,1939.02,1939.56,2039.0,1942.5,1943.44,1939.02,1939.56,2039.0
2021-01-21 15:20:00,1940.4,1946.97,1940.4,1945.69,1980.0,1940.4,1946.97,1940.4,1945.69,1980.0
2021-01-21 15:25:00,1944.07,1945.54,1941.12,1942.67,3300.0,1944.07,1945.54,1941.12,1942.67,3300.0
2021-01-21 15:30:00,1942.68,1945.22,1941.5,1942.97,3304.0,1942.68,1945.22,1941.5,1942.97,3304.0
2021-01-21 15:35:00,1944.35,1950.0,1942.99,1950.0,2200.0,1944.35,1950.0,1942.99,1950.0,2200.0
2021-01-21 15:40:00,1954.75,1955.77,1950.01,1953.48,2068.0,1954.75,1955.77,1950.01,1953.48,2068.0
2021-01-21 15:45:00,1953.38,1954.22,1944.96,1950.54,8360.0,1953.38,1954.22,1944.96,1950.54,8360.0
2021-01-21 15:50:00,1950.0,1950.0,1940.75,1941.93,3586.0,1950.0,1950.0,1940.75,1941.93,3586.0
2021-01-21 15:55:00,1939.81,1946.24,1939.52,1943.89,8858.0,1939.81,1946.24,1939.52,1943.89,8858.0
2021-01-22 09:30:00,1953.27,1969.81,1951.29,1955.25,14209.0,1953.27,1969.81,1951.29,1955.25,14209.0
2021-01-22 09:35:00,1955.24,1955.83,1930.88,1935.54,10716.0,1955.24,1955.83,1930.88,1935.54,10716.0
2021-01-22 09:40:00,1935.35,1935.35,1911.94,1911.94,11639.0,1935.35,1935.35,1911.94,1911.94,11639.0
2021-01-22 09:45:00,1917.03,1943.16,1916.23,1940.01,5752.0,1917.03,1943.16,1916.23,1940.01,5752.0
2021-01-22 09:50:00,1936.0,1947.78,1930.58,1930.58,9839.0,1936.0,1947.78,1930.58,1930.58,9839.0
2021-01-22 09:55:00,1930.64,1936.3,1926.88,1930.17,5739.0,1930.64,1936.3,1926.88,1930.17,5739.0
2021-01-22 10:00:00,1933.43,1933.44,1913.9,1915.12,4920.0,1933.43,1933.44,1913.9,1915.12,4920.0
2021-01-22 10:05:00,1916.08,1926.03,1912.26,1926.03,6266.0,1916.08,1926.03,1912.26,1926.03,6266.0
2021-01-22 10:10:00,1926.08,1931.24,1916.41,1920.88,6287.0,1926.08,1931.24,1916.41,1920.88,6287.0
2021-01-22 10:15:00,1916.12,1920.32,1914.27,1917.01,4395.0,1916.12,1920.32,1914.27,1917.01,4395.0
2021-01-22 10:20:00,1919.0,1925.98,1919.0,1921.14,2357.0,1919.0,1925.98,1919.0,1921.14,2357.0
2021-01-22 10:25:00,1923.44,1923.44,1914.85,1918.13,3529.0,1923.44,1923.44,1914.85,1918.13,3529.0
2021-01-22 10:30:00,1919.0,1928.08,1918.69,1920.37,3900.0,1919.0,1928.08,1918.69,1920.37,3900.0
2021-01-22 10:35:00,1921.41,1923.1,1912.0,1912.86,4740.0,1921.41,1923.1,1912.0,1912.86,4740.0
2021-01-22 10:40:00,1911.46,1918.97,1911.46,1915.03,5746.0,1911.46,1918.97,1911.46,1915.03,5746.0
2021-01-22 10:45:00,1916.35,1916.35,1905.11,1905.11,5942.0,1916.35,1916.35,1905.11,1905.11,5942.0
2021-01-22 10:50:00,1905.66,1915.77,1903.67,1912.32,4014.0,1905.66,1915.77,1903.67,1912.32,4014.0
2021-01-22 10:55:00,1917.56,1917.57,1907.58,1910.48,3274.0,1917.56,1917.57,1907.58,1910.48,3274.0
2021-01-22 11:00:00,1907.93,1909.0,1903.27,1909.0,2389.0,1907.93,1909.0,1903.27,1909.0,2389.0
2021-01-22 11:05:00,1912.39,1912.39,1908.84,1912.23,2643.0,1912.39,1912.39,1908.84,1912.23,2643.0
2021-01-22 11:10:00,1910.25,1910.5,1908.02,1909.51,1214.0,1910.25,1910.5,1908.02,1909.51,1214.0
2021-01-22 11:15:00,1908.35,1918.14,1906.37,1913.09,2826.0,1908.35,1918.14,1906.37,1913.09,2826.0
2021-01-22 11:20:00,1913.05,1913.05,1907.87,1909.82,1100.0,1913.05,1913.05,1907.87,1909.82,1100.0
2021-01-22 11:25:00,1908.64,1916.39,1907.04,1912.29,2578.0,1908.64,1916.39,1907.04,1912.29,2578.0
2021-01-22 11:30:00,1912.62,1913.12,1910.75,1910.9,950.0,1912.62,1913.12,1910.75,1910.9,950.0
2021-01-22 11:35:00,1910.74,1916.23,1909.15,1916.23,2384.0,1910.74,1916.23,1909.15,1916.23,2384.0
2021-01-22 11:40:00,1912.58,1917.66,1911.52,1916.2,2310.0,1912.58,1917.66,1911.52,1916.2,2310.0
2021-01-22 11:45:00,1916.3,1923.98,1916.29,1922.88,900.0,1916.3,1923.98,1916.29,1922.88,900.0
2021-01-22 11:50:00,1922.99,1925.52,1922.08,1923.09,2909.0,1922.99,1925.52,1922.08,1923.09,2909.0
2021-01-22 11:55:00,1921.69,1921.69,1920.59,1921.23,1200.0,1921.69,1921.69,1920.59,1921.23,1200.0
2021-01-22 12:00:00,1921.47,1925.54,1921.29,1924.62,1314.0,1921.47,1925.54,1921.29,1924.62,1314.0
2021-01-22 12:05:00,1924.83,1927.76,1924.81,1925.0,600.0,1924.83,1927.76,1924.81,1925.0,600.0
2021-01-22 12:10:00,1927.23,1929.0,1927.18,1927.33,2000.0,1927.23,1929.0,1927.18,1927.33,2000.0
2021-01-22 12:15:00,1930.0,1934.73,1930.0,1931.44,3660.0,1930.0,1934.73,1930.0,1931.44,3660.0
2021-01-22 12:20:00,1931.81,1934.4,1930.1,1930.1,1801.0,1931.81,1934.4,1930.1,1930.1,1801.0
2021-01-22 12:25:00,1930.0,1932.03,1929.97,1930.23,1420.0,1930.0,1932.03,1929.97,1930.23,1420.0
2021-01-22 12:30:00,1930.23,1930.23,1925.43,1927.52,1100.0,1930.23,1930.23,1925.43,1927.52,1100.0
2021-01-22 12:35:00,1928.71,1931.23,1928.4,1928.41,412.0,1928.71,1931.23,1928.4,1928.41,412.0
2021-01-22 12:40:00,1929.93,1930.26,1929.81,1929.86,1000.0,1929.93,1930.26,1929.81,1929.86,1000.0
2021-01-22 12:45:00,1931.67,1936.0,1931.6,1936.0,1730.0,1931.67,1936.0,1931.6,1936.0,1730.0
2021-01-22 12:50:00,1938.02,1938.51,1936.08,1936.08,767.0,1938.02,1938.51,1936.08,1936.08,767.0
2021-01-22 12:55:00,1936.02,1936.67,1933.76,1935.24,1200.0,1936.02,1936.67,1933.76,1935.24,1200.0
2021-01-22 13:00:00,1933.85,1943.33,1932.25,1941.61,2884.0,1933.85,1943.33,1932.25,1941.61,2884.0
2021-01-22 13:05:00,1943.9,1943.9,1939.21,1939.22,900.0,1943.9,1943.9,1939.21,1939.22,900.0
2021-01-22 13:10:00,1941.84,1943.01,1939.53,1939.54,1700.0,1941.84,1943.01,1939.53,1939.54,1700.0
2021-01-22 13:15:00,1937.05,1937.9,1928.72,1929.84,6122.0,1937.05,1937.9,1928.72,1929.84,6122.0
2021-01-22 13:20:00,1931.44,1936.88,1928.43,1934.98,1060.0,1931.44,1936.88,1928.43,1934.98,1060.0
2021-01-22 13:25:00,1935.85,1937.99,1934.37,1934.9,1500.0,1935.85,1937.99,1934.37,1934.9,1500.0
2021-01-22 13:30:00,1934.96,1935.77,1934.96,1935.28,1400.0,1934.96,1935.77,1934.96,1935.28,1400.0
2021-01-22 13:35:00,1936.27,1938.64,1936.26,1938.64,1100.0,1936.27,1938.64,1936.26,1938.64,1100.0
2021-01-22 13:40:00,1939.68,1943.29,1938.94,1943.29,1600.0,1939.68,1943.29,1938.94,1943.29,1600.0
2021-01-22 13:45:00,1945.42,1945.42,1941.93,1941.94,724.0,1945.42,1945.42,1941.93,1941.94,724.0
2021-01-22 13:50:00,1942.28,1942.3,1940.47,1941.95,1661.0,1942.28,1942.3,1940.47,1941.95,1661.0
2021-01-22 13:55:00,1940.23,1941.2,1938.31,1940.17,1300.0,1940.23,1941.2,1938.31,1940.17,1300.0
2021-01-22 14:00:00,1938.75,1942.86,1937.07,1942.85,1900.0,1938.75,1942.86,1937.07,1942.85,1900.0
2021-01-22 14:05:00,1941.43,1943.34,1939.36,1943.33,920.0,1941.43,1943.34,1939.36,1943.33,920.0
2021-01-22 14:10:00,1943.51,1948.64,1942.23,1948.64,1222.0,1943.51,1948.64,1942.23,1948.64,1222.0
2021-01-22 14:15:00,1949.35,1953.86,1947.5,1953.58,1104.0,1949.35,1953.86,1947.5,1953.58,1104.0
2021-01-22 14:20:00,1951.39,1956.44,1951.16,1953.45,1708.0,1951.39,1956.44,1951.16,1953.45,1708.0
2021-01-22 14:25:00,1953.35,1956.98,1952.31,1956.98,2200.0,1953.35,1956.98,1952.31,1956.98,2200.0
2021-01-22 14:30:00,1955.16,1957.66,1952.37,1952.37,3129.0,1955.16,1957.66,1952.37,1952.37,3129.0
2021-01-22 14:35:00,1951.0,1956.83,1951.0,1956.83,1100.0,1951.0,1956.83,1951.0,1956.83,1100.0
2021-01-22 14:40:00,1954.95,1958.43,1954.17,1955.62,3776.0,1954.95,1958.43,1954.17,1955.62,3776.0
2021-01-22 14:45:00,1955.57,1959.5,1953.2,1959.5,3576.0,1955.57,1959.5,1953.2,1959.5,3576.0
2021-01-22 14:50:00,1958.86,1959.05,1954.77,1958.25,3037.0,1958.86,1959.05,1954.77,1958.25,3037.0
2021-01-22 14:55:00,1956.9,1959.53,1955.87,1958.53,1200.0,1956.9,1959.53,1955.87,1958.53,1200.0
2021-01-22 15:00:00,1958.21,1958.24,1954.92,1955.79,1900.0,1958.21,1958.24,1954.92,1955.79,1900.0
2021-01-22 15:05:00,1955.71,1957.09,1955.0,1956.26,900.0,1955.71,1957.09,1955.0,1956.26,900.0
2021-01-22 15:10:00,1956.26,1961.4,1953.61,1953.61,2027.0,1956.26,1961.4,1953.61,1953.61,2027.0
2021-01-22 15:15:00,1955.12,1959.8,1953.24,1958.54,1100.0,1955.12,1959.8,1953.24,1958.54,1100.0
2021-01-22 15:20:00,1960.97,1962.14,1955.68,1960.55,2976.0,1960.97,1962.14,1955.68,1960.55,2976.0
2021-01-22 15:25:00,1962.96,1962.96,1956.23,1958.85,3700.0,1962.96,1962.96,1956.23,1958.85,3700.0
2021-01-22 15:30:00,1957.47,1963.79,1956.75,1961.74,1330.0,1957.47,1963.79,1956.75,1961.74,1330.0
2021-01-22 15:35:00,1962.7,1966.72,1960.67,1964.55,4770.0,1962.7,1966.72,1960.67,1964.55,4770.0
2021-01-22 15:40:00,1965.49,1967.98,1965.48,1966.85,1600.0,1965.49,1967.98,1965.48,1966.85,1600.0
2021-01-22 15:45:00,1968.4,1971.01,1966.3,1966.89,2979.0,1968.4,1971.01,1966.3,1966.89,2979.0
2021-01-22 15:50:00,1970.0,1970.99,1967.58,1970.71,2365.0,1970.0,1970.99,1967.58,1970.71,2365.0
2021-01-22 15:55:00,1970.63,1971.77,1964.9,1964.91,6932.0,1970.63,1971.77,1964.9,1964.91,6932.0
2021-01-25 09:30:00,2006.0,2012.8,1997.59,2001.49,14819.0,2006.0,2012.8,1997.59,2001.49,14819.0
2021-01-25 09:35:00,2007.58,2010.0,1997.25,1999.21,3686.0,2007.58,2010.0,1997.25,1999.21,3686.0
2021-01-25 09:40:00,1995.86,2007.78,1995.86,2007.42,1200.0,1995.86,2007.78,1995.86,2007.42,1200.0
2021-01-25 09:45:00,1998.0,1998.0,1976.25,1976.25,1347.0,1998.0,1998.0,1976.25,1976.25,1347.0
2021-01-25 09:50:00,1973.4,1974.97,1973.4,1974.97,1652.0,1973.4,1974.97,1973.4,1974.97,1652.0
2021-01-25 09:55:00,1976.15,1980.84,1962.78,1962.78,6205.0,1976.15,1980.84,1962.78,1962.78,6205.0
2021-01-25 10:00:00,1960.15,1967.75,1953.84,1958.0,10347.0,1960.15,1967.75,1953.84,1958.0,10347.0
2021-01-25 10:05:00,1956.01,1956.33,1934.77,1940.83,7478.0,1956.01,1956.33,1934.77,1940.83,7478.0
2021-01-25 10:10:00,1939.75,1956.47,1939.74,1956.47,6475.0,1939.75,1956.47,1939.74,1956.47,6475.0
2021-01-25 10:15:00,1953.11,1955.99,1946.0,1948.0,2482.0,1953.11,1955.99,1946.0,1948.0,2482.0
2021-01-25 10:20:00,1950.02,1951.29,1945.84,1945.84,900.0,1950.02,1951.29,1945.84,1945.84,900.0
2021-01-25 10:25:00,1946.19,1946.25,1930.69,1935.18,2808.0,1946.19,1946.25,1930.69,1935.18,2808.0
2021-01-25 10:30:00,1934.28,1937.35,1930.2,1936.0,3176.0,1934.28,1937.35,1930.2,1936.0,3176.0
2021-01-25 10:35:00,1940.0,1940.0,1930.0,1937.03,1100.0,1940.0,1940.0,1930.0,1937.03,1100.0
2021-01-25 10:40:00,1937.66,1938.88,1931.0,1931.74,1774.0,1937.66,1938.88,1931.0,1931.74,1774.0
2021-01-25 10:45:00,1930.0,1936.9,1924.05,1927.87,3345.0,1930.0,1936.9,1924.05,1927.87,3345.0
2021-01-25 10:50:00,1928.54,1928.54,1910.0,1913.05,5618.0,1928.54,1928.54,1910.0,1913.05,5618.0
2021-01-25 10:55:00,1916.26,1918.71,1907.27,1910.54,2313.0,1916.26,1918.71,1907.27,1910.54,2313.0
2021-01-25 11:00:00,1909.44,1910.71,1886.0,1886.0,7877.0,1909.44,1910.71,1886.0,1886.0,7877.0
2021-01-25 11:05:00,1880.0,1884.29,1863.85,1873.76,8996.0,1880.0,1884.29,1863.85,1873.76,8996.0
2021-01-25 11:10:00,1870.11,1901.01,1868.65,1901.01,7597.0,1870.11,1901.01,1868.65,1901.01,7597.0
2021-01-25 11:15:00,1898.0,1900.23,1880.0,1895.55,8962.0,1898.0,1900.23,1880.0,1895.55,8962.0
2021-01-25 11:20:00,1899.91,1904.96,1894.43,1900.68,4748.0,1899.91,1904.96,1894.43,1900.68,4748.0
2021-01-25 11:25:00,1902.15,1902.15,1888.16,1896.87,2900.0,1902.15,1902.15,1888.16,1896.87,2900.0
2021-01-25 11:30:00,1897.84,1906.97,1891.96,1904.46,3351.0,1897.84,1906.97,1891.96,1904.46,3351.0
2021-01-25 11:35:00,1904.85,1905.29,1902.56,1905.29,1475.0,1904.85,1905.29,1902.56,1905.29,1475.0
2021-01-25 11:40:00,1905.59,1924.1,1902.88,1906.05,13526.0,1905.59,1924.1,1902.88,1906.05,13526.0
2021-01-25 11:45:00,1908.0,1913.0,1905.15,1911.07,1679.0,1908.0,1913.0,1905.15,1911.07,1679.0
2021-01-25 11:50:00,1910.0,1910.79,1907.12,1908.99,1600.0,1910.0,1910.79,1907.12,1908.99,1600.0
2021-01-25 11:55:00,1908.0,1915.05,1908.0,1909.0,2944.0,1908.0,1915.05,1908.0,1909.0,2944.0
2021-01-25 12:00:00,1909.25,1915.79,1908.27,1915.79,1500.0,1909.25,1915.79,1908.27,1915.79,1500.0
2021-01-25 12:05:00,1913.86,1913.86,1904.56,1904.69,2701.0,1913.86,1913.86,1904.56,1904.69,2701.0
2021-01-25 12:10:00,1900.75,1900.76,1888.73,1888.73,3500.0,1900.75,1900.76,1888.73,1888.73,3500.0
2021-01-25 12:15:00,1886.07,1892.3,1870.0,1870.03,9689.0,1886.07,1892.3,1870.0,1870.03,9689.0
2021-01-25 12:20:00,1878.99,1882.85,1874.08,1874.09,1472.0,1878.99,1882.85,1874.08,1874.09,1472.0
2021-01-25 12:25:00,1876.45,1880.0,1868.4,1873.57,1630.0,1876.45,1880.0,1868.4,1873.57,1630.0
2021-01-25 12:30:00,1875.18,1882.39,1874.78,1882.38,1452.0,1875.18,1882.39,1874.78,1882.38,1452.0
2021-01-25 12:35:00,1883.51,1883.51,1875.42,1877.18,2121.0,1883.51,1883.51,1875.42,1877.18,2121.0
2021-01-25 12:40:00,1879.19,1883.01,1876.99,1883.0,1700.0,1879.19,1883.01,1876.99,1883.0,1700.0
2021-01-25 12:45:00,1883.0,1883.25,1881.75,1881.75,699.0,1883.0,1883.25,1881.75,1881.75,699.0
2021-01-25 12:50:00,1883.05,1883.05,1870.01,1881.3,3757.0,1883.05,1883.05,1870.01,1881.3,3757.0
2021-01-25 12:55:00,1881.3,1894.02,1880.0,1892.15,2975.0,1881.3,1894.02,1880.0,1892.15,2975.0
2021-01-25 13:00:00,1887.95,1892.96,1887.94,1891.26,591.0,1887.95,1892.96,1887.94,1891.26,591.0
2021-01-25 13:05:00,1882.01,1891.94,1882.0,1891.94,500.0,1882.01,1891.94,1882.0,1891.94,500.0
2021-01-25 13:10:00,1892.64,1897.7,1887.41,1887.41,600.0,1892.64,1897.7,1887.41,1887.41,600.0
2021-01-25 13:15:00,1893.63,1893.63,1887.32,1887.32,200.0,1893.63,1893.63,1887.32,1887.32,200.0
2021-01-25 13:20:00,1885.01,1892.0,1884.85,1891.56,2387.0,1885.01,1892.0,1884.85,1891.56,2387.0
2021-01-25 13:25:00,1891.77,1894.85,1890.5,1893.56,1400.0,1891.77,1894.85,1890.5,1893.56,1400.0
2021-01-25 13:30:00,1894.36,1894.37,1884.4,1885.13,1800.0,1894.36,1894.37,1884.4,1885.13,1800.0
2021-01-25 13:35:00,1881.95,1886.93,1881.01,1881.78,1603.0,1881.95,1886.93,1881.01,1881.78,1603.0
2021-01-25 13:40:00,1886.41,1886.91,1880.17,1880.19,1091.0,1886.41,1886.91,1880.17,1880.19,1091.0
2021-01-25 13:45:00,1888.84,1889.9,1887.53,1889.9,300.0,1888.84,1889.9,1887.53,1889.9,300.0
2021-01-25 13:50:00,1889.26,1890.0,1887.57,1890.0,505.0,1889.26,1890.0,1887.57,1890.0,505.0
2021-01-25 13:55:00,1886.31,1886.32,1881.19,1881.19,912.0,1886.31,1886.32,1881.19,1881.19,912.0
2021-01-25 14:00:00,1881.83,1885.44,1876.99,1881.79,900.0,1881.83,1885.44,1876.99,1881.79,900.0
2021-01-25 14:05:00,1880.76,1882.43,1880.75,1881.2,400.0,1880.76,1882.43,1880.75,1881.2,400.0
2021-01-25 14:10:00,1878.58,1880.64,1878.28,1878.66,612.0,1878.58,1880.64,1878.28,1878.66,612.0
2021-01-25 14:15:00,1881.32,1881.37,1877.02,1881.37,600.0,1881.32,1881.37,1877.02,1881.37,600.0
2021-01-25 14:20:00,1880.86,1883.93,1877.38,1883.93,1500.0,1880.86,1883.93,1877.38,1883.93,1500.0
2021-01-25 14:25:00,1884.76,1885.38,1882.83,1882.84,958.0,1884.76,1885.38,1882.83,1882.84,958.0
2021-01-25 14:30:00,1883.15,1893.09,1883.15,1891.83,985.0,1883.15,1893.09,1883.15,1891.83,985.0
2021-01-25 14:35:00,1891.82,1891.82,1883.65,1883.66,1160.0,1891.82,1891.82,1883.65,1883.66,1160.0
2021-01-25 14:40:00,1882.6,1890.52,1882.59,1890.52,700.0,1882.6,1890.52,1882.59,1890.52,700.0
2021-01-25 14:45:00,1889.28,1889.28,1889.28,1889.28,100.0,1889.28,1889.28,1889.28,1889.28,100.0
2021-01-25 14:50:00,1886.86,1887.03,1881.72,1881.72,800.0,1886.86,1887.03,1881.72,1881.72,800.0
2021-01-25 14:55:00,1885.09,1885.1,1882.55,1885.07,648.0,1885.09,1885.1,1882.55,1885.07,648.0
2021-01-25 15:00:00,1883.96,1884.35,1874.31,1874.31,3683.0,1883.96,1884.35,1874.31,1874.31,3683.0
2021-01-25 15:05:00,1877.34,1880.49,1876.74,1876.75,1312.0,1877.34,1880.49,1876.74,1876.75,1312.0
2021-01-25 15:10:00,1876.48,1877.03,1875.74,1875.74,700.0,1876.48,1877.03,1875.74,1875.74,700.0
2021-01-25 15:15:00,1876.93,1882.23,1871.72,1882.22,2434.0,1876.93,1882.23,1871.72,1882.22,2434.0
2021-01-25 15:20:00,1882.04,1882.04,1879.32,1879.7,400.0,1882.04,1882.04,1879.32,1879.7,400.0
2021-01-25 15:25:00,1880.0,1880.92,1878.74,1879.0,900.0,1880.0,1880.92,1878.74,1879.0,900.0
2021-01-25 15:30:00,1878.29,1879.83,1876.99,1878.65,1800.0,1878.29,1879.83,1876.99,1878.65,1800.0
2021-01-25 15:35:00,1879.57,1879.58,1875.66,1878.78,804.0,1879.57,1879.58,1875.66,1878.78,804.0
2021-01-25 15:40:00,1878.0,1881.64,1878.0,1881.1,2246.0,1878.0,1881.64,1878.0,1881.1,2246.0
2021-01-25 15:45:00,1883.17,1887.65,1881.38,1887.65,5508.0,1883.17,1887.65,1881.38,1887.65,5508.0
2021-01-25 15:50:00,1888.96,1888.96,1879.48,1884.97,3837.0,1888.96,1888.96,1879.48,1884.97,3837.0
2021-01-25 15:55:00,1885.0,1885.47,1880.47,1884.05,9776.0,1885.0,1885.47,1880.47,1884.05,9776.0
2021-01-26 09:30:00,1900.76,1908.88,1884.63,1885.86,17269.0,1900.76,1908.88,1884.63,1885.86,17269.0
2021-01-26 09:35:00,1887.81,1887.83,1870.02,1876.55,5770.0,1887.81,1887.83,1870.02,1876.55,5770.0
2021-01-26 09:40:00,1877.5,1879.11,1862.08,1866.35,2910.0,1877.5,1879.11,1862.08,1866.35,2910.0
2021-01-26 09:45:00,1872.82,1873.74,1862.68,1870.25,2666.0,1872.82,1873.74,1862.68,1870.25,2666.0
2021-01-26 09:50:00,1867.21,1874.71,1863.76,1872.74,1101.0,1867.21,1874.71,1863.76,1872.74,1101.0
2021-01-26 09:55:00,1876.11,1876.11,1867.08,1868.05,5387.0,1876.11,1876.11,1867.08,1868.05,5387.0
2021-01-26 10:00:00,1869.55,1870.26,1866.23,1870.26,2002.0,1869.55,1870.26,1866.23,1870.26,2002.0
2021-01-26 10:05:00,1871.0,1872.07,1866.37,1866.56,2023.0,1871.0,1872.07,1866.37,1866.56,2023.0
2021-01-26 10:10:00,1865.01,1865.59,1853.98,1863.8,7344.0,1865.01,1865.59,1853.98,1863.8,7344.0
2021-01-26 10:15:00,1862.09,1870.88,1858.97,1858.97,2500.0,1862.09,1870.88,1858.97,1858.97,2500.0
2021-01-26 10:20:00,1853.82,1862.96,1853.82,1862.96,1686.0,1853.82,1862.96,1853.82,1862.96,1686.0
2021-01-26 10:25:00,1861.74,1866.34,1861.11,1862.43,1543.0,1861.74,1866.34,1861.11,1862.43,1543.0
2021-01-26 10:30:00,1863.63,1865.83,1860.23,1864.57,2640.0,1863.63,1865.83,1860.23,1864.57,2640.0
2021-01-26 10:35:00,1866.67,1866.86,1855.69,1855.69,1000.0,1866.67,1866.86,1855.69,1855.69,1000.0
2021-01-26 10:40:00,1856.6,1859.53,1855.78,1857.59,800.0,1856.6,1859.53,1855.78,1857.59,800.0
2021-01-26 10:45:00,1854.0,1856.11,1850.01,1854.68,1300.0,1854.0,1856.11,1850.01,1854.68,1300.0
2021-01-26 10:50:00,1851.38,1852.75,1836.03,1836.04,5861.0,1851.38,1852.75,1836.03,1836.04,5861.0
2021-01-26 10:55:00,1846.5,1851.01,1846.47,1850.98,2330.0,1846.5,1851.01,1846.47,1850.98,2330.0
2021-01-26 11:00:00,1852.5,1852.5,1843.0,1843.09,3058.0,1852.5,1852.5,1843.0,1843.09,3058.0
2021-01-26 11:05:00,1843.28,1845.46,1835.0,1839.47,3600.0,1843.28,1845.46,1835.0,1839.47,3600.0
2021-01-26 11:10:00,1846.19,1848.57,1843.01,1843.99,580.0,1846.19,1848.57,1843.01,1843.99,580.0
2021-01-26 11:15:00,1843.49,1845.54,1839.14,1842.88,2540.0,1843.49,1845.54,1839.14,1842.88,2540.0
2021-01-26 11:20:00,1844.07,1844.07,1840.0,1840.0,1000.0,1844.07,1844.07,1840.0,1840.0,1000.0
2021-01-26 11:25:00,1841.89,1842.53,1837.68,1838.09,1622.0,1841.89,1842.53,1837.68,1838.09,1622.0
2021-01-26 11:30:00,1836.0,1840.96,1836.0,1840.0,3492.0,1836.0,1840.96,1836.0,1840.0,3492.0
2021-01-26 11:35:00,1840.2,1840.2,1833.5,1834.2,996.0,1840.2,1840.2,1833.5,1834.2,996.0
2021-01-26 11:40:00,1832.87,1833.86,1821.08,1823.23,6107.0,1832.87,1833.86,1821.08,1823.23,6107.0
2021-01-26 11:45:00,1820.0,1827.2,1818.31,1825.05,2304.0,1820.0,1827.2,1818.31,1825.05,2304.0
2021-01-26 11:50:00,1824.37,1828.51,1822.8,1822.81,1800.0,1824.37,1828.51,1822.8,1822.81,1800.0
2021-01-26 11:55:00,1819.87,1824.67,1816.11,1816.23,3370.0,1819.87,1824.67,1816.11,1816.23,3370.0
2021-01-26 12:00:00,1814.13,1817.57,1811.04,1815.13,3032.0,1814.13,1817.57,1811.04,1815.13,3032.0
2021-01-26 12:05:00,1815.9,1819.77,1812.96,1813.91,5130.0,1815.9,1819.77,1812.96,1813.91,5130.0
2021-01-26 12:10:00,1813.91,1816.65,1813.9,1815.43,3270.0,1813.91,1816.65,1813.9,1815.43,3270.0
2021-01-26 12:15:00,1815.54,1816.57,1814.9,1816.56,600.0,1815.54,1816.57,1814.9,1816.56,600.0
2021-01-26 12:20:00,1817.71,1822.78,1816.56,1820.27,1300.0,1817.71,1822.78,1816.56,1820.27,1300.0
2021-01-26 12:25:00,1822.75,1823.46,1820.99,1821.0,800.0,1822.75,1823.46,1820.99,1821.0,800.0
2021-01-26 12:30:00,1823.54,1824.84,1820.77,1823.14,2797.0,1823.54,1824.84,1820.77,1823.14,2797.0
2021-01-26 12:35:00,1822.92,1824.99,1820.65,1823.38,1100.0,1822.92,1824.99,1820.65,1823.38,1100.0
2021-01-26 12:40:00,1823.62,1828.18,1823.61,1828.18,400.0,1823.62,1828.18,1823.61,1828.18,400.0
2021-01-26 12:45:00,1826.08,1828.75,1826.08,1827.75,1360.0,1826.08,1828.75,1826.08,1827.75,1360.0
2021-01-26 12:50:00,1831.35,1831.35,1826.14,1827.01,800.0,1831.35,1831.35,1826.14,1827.01,800.0
2021-01-26 12:55:00,1828.41,1828.57,1823.0,1823.35,1400.0,1828.41,1828.57,1823.0,1823.35,1400.0
2021-01-26 13:00:00,1821.99,1822.16,1817.77,1817.86,1911.0,1821.99,1822.16,1817.77,1817.86,1911.0
2021-01-26 13:05:00,1819.92,1821.2,1818.09,1820.31,1800.0,1819.92,1821.2,1818.09,1820.31,1800.0
2021-01-26 13:10:00,1818.09,1819.82,1813.04,1813.81,3720.0,1818.09,1819.82,1813.04,1813.81,3720.0
2021-01-26 13:15:00,1816.08,1819.06,1815.11,1818.1,2650.0,1816.08,1819.06,1815.11,1818.1,2650.0
2021-01-26 13:20:00,1818.87,1820.0,1817.01,1817.02,2700.0,1818.87,1820.0,1817.01,1817.02,2700.0
2021-01-26 13:25:00,1817.3,1822.59,1817.29,1821.24,1000.0,1817.3,1822.59,1817.29,1821.24,1000.0
2021-01-26 13:30:00,1821.63,1822.01,1811.95,1812.44,2000.0,1821.63,1822.01,1811.95,1812.44,2000.0
2021-01-26 13:35:00,1812.32,1812.43,1810.1,1811.78,733.0,1812.32,1812.43,1810.1,1811.78,733.0
2021-01-26 13:40:00,1806.27,1809.5,1801.93,1805.17,2050.0,1806.27,1809.5,1801.93,1805.17,2050.0
2021-01-26 13:45:00,1805.44,1807.28,1801.31,1803.13,2400.0,1805.44,1807.28,1801.31,1803.13,2400.0
2021-01-26 13:50:00,1801.92,1803.42,1796.39,1797.82,9262.0,1801.92,1803.42,1796.39,1797.82,9262.0
2021-01-26 13:55:00,1799.42,1800.0,1796.99,1797.84,3469.0,1799.42,1800.0,1796.99,1797.84,3469.0
2021-01-26 14:00:00,1797.84,1799.4,1796.09,1798.22,5045.0,1797.84,1799.4,1796.09,1798.22,5045.0
2021-01-26 14:05:00,1799.69,1800.09,1796.01,1797.99,3631.0,1799.69,1800.09,1796.01,1797.99,3631.0
2021-01-26 14:10:00,1798.31,1800.14,1796.17,1796.75,2559.0,1798.31,1800.14,1796.17,1796.75,2559.0
2021-01-26 14:15:00,1797.07,1797.07,1794.02,1794.27,1148.0,1797.07,1797.07,1794.02,1794.27,1148.0
2021-01-26 14:20:00,1794.35,1795.06,1792.14,1793.94,2934.0,1794.35,1795.06,1792.14,1793.94,2934.0
2021-01-26 14:25:00,1794.1,1797.31,1792.73,1794.56,1300.0,1794.1,1797.31,1792.73,1794.56,1300.0
2021-01-26 14:30:00,1793.15,1796.91,1793.14,1794.55,3077.0,1793.15,1796.91,1793.14,1794.55,3077.0
2021-01-26 14:35:00,1794.0,1796.0,1794.0,1794.93,2600.0,1794.0,1796.0,1794.0,1794.93,2600.0
2021-01-26 14:40:00,1795.25,1795.42,1792.01,1793.05,1040.0,1795.25,1795.42,1792.01,1793.05,1040.0
2021-01-26 14:45:00,1791.99,1794.71,1791.84,1793.46,12443.0,1791.99,1794.71,1791.84,1793.46,12443.0
2021-01-26 14:50:00,1793.68,1797.81,1793.2,1797.81,2900.0,1793.68,1797.81,1793.2,1797.81,2900.0
2021-01-26 14:55:00,1796.04,1800.0,1795.59,1795.59,4546.0,1796.04,1800.0,1795.59,1795.59,4546.0
2021-01-26 15:00:00,1794.66,1797.91,1793.25,1796.36,4681.0,1794.66,1797.91,1793.25,1796.36,4681.0
2021-01-26 15:05:00,1794.84,1795.46,1792.79,1793.22,2300.0,1794.84,1795.46,1792.79,1793.22,2300.0
2021-01-26 15:10:00,1792.86,1793.81,1786.8,1786.81,1299.0,1792.86,1793.81,1786.8,1786.81,1299.0
2021-01-26 15:15:00,1787.34,1788.52,1786.0,1786.66,1848.0,1787.34,1788.52,1786.0,1786.66,1848.0
2021-01-26 15:20:00,1784.39,1786.72,1781.21,1784.84,3695.0,1784.39,1786.72,1781.21,1784.84,3695.0
2021-01-26 15:25:00,1786.88,1788.22,1785.96,1788.22,3200.0,1786.88,1788.22,1785.96,1788.22,3200.0
2021-01-26 15:30:00,1788.0,1790.42,1784.1,1789.42,5026.0,1788.0,1790.42,1784.1,1789.42,5026.0
2021-01-26 15:35:00,1789.92,1790.89,1785.43,1789.58,2920.0,1789.92,1790.89,1785.43,1789.58,2920.0
2021-01-26 15:40:00,1787.66,1792.94,1786.68,1788.19,33836.0,1787.66,1792.94,1786.68,1788.19,33836.0
2021-01-26 15:45:00,1790.0,1790.99,1788.33,1789.0,15376.0,1790.0,1790.99,1788.33,1789.0,15376.0
2021-01-26 15:50:00,1790.0,1796.58,1788.47,1796.58,13610.0,1790.0,1796.58,1788.47,1796.58,13610.0
2021-01-26 15:55:00,1800.49,1810.51,1800.07,1807.74,33382.0,1800.49,1810.51,1800.07,1807.74,33382.0
2021-01-27 09:30:00,1803.55,1803.55,1724.99,1730.87,35928.0,1803.55,1803.55,1724.99,1730.87,35928.0
2021-01-27 09:35:00,1725.73,1749.53,1700.0,1740.64,9221.0,1725.73,1749.53,1700.0,1740.64,9221.0
2021-01-27 09:40:00,1739.84,1754.52,1731.12,1746.66,8410.0,1739.84,1754.52,1731.12,1746.66,8410.0
2021-01-27 09:45:00,1749.18,1758.95,1748.9,1758.95,6237.0,1749.18,1758.95,1748.9,1758.95,6237.0
2021-01-27 09:50:00,1758.95,1765.25,1737.9,1740.66,3140.0,1758.95,1765.25,1737.9,1740.66,3140.0
2021-01-27 09:55:00,1748.0,1775.03,1747.75,1773.84,4303.0,1748.0,1775.03,1747.75,1773.84,4303.0
2021-01-27 10:00:00,1769.12,1792.55,1769.12,1790.4,3421.0,1769.12,1792.55,1769.12,1790.4,3421.0
2021-01-27 10:05:00,1789.93,1800.0,1784.35,1789.78,7591.0,1789.93,1800.0,1784.35,1789.78,7591.0
2021-01-27 10:10:00,1778.68,1790.72,1769.88,1776.48,3500.0,1778.68,1790.72,1769.88,1776.48,3500.0
2021-01-27 10:15:00,1782.6,1792.61,1774.58,1778.79,651.0,1782.6,1792.61,1774.58,1778.79,651.0
2021-01-27 10:20:00,1782.82,1791.99,1777.99,1787.34,8156.0,1782.82,1791.99,1777.99,1787.34,8156.0
2021-01-27 10:25:00,1786.02,1795.38,1786.0,1791.01,5365.0,1786.02,1795.38,1786.0,1791.01,5365.0
2021-01-27 10:30:00,1784.98,1796.96,1781.75,1796.32,9251.0,1784.98,1796.96,1781.75,1796.32,9251.0
2021-01-27 10:35:00,1797.99,1798.75,1788.01,1791.51,3887.0,1797.99,1798.75,1788.01,1791.51,3887.0
2021-01-27 10:40:00,1786.09,1799.41,1786.09,1792.77,8304.0,1786.09,1799.41,1786.09,1792.77,8304.0
2021-01-27 10:45:00,1792.23,1806.03,1792.11,1804.91,7382.0,1792.23,1806.03,1792.11,1804.91,7382.0
2021-01-27 10:50:00,1802.43,1814.82,1799.85,1807.12,6214.0,1802.43,1814.82,1799.85,1807.12,6214.0
2021-01-27 10:55:00,1810.55,1825.99,1810.48,1825.48,9926.0,1810.55,1825.99,1810.48,1825.48,9926.0
2021-01-27 11:00:00,1820.27,1828.3,1814.93,1821.99,7665.0,1820.27,1828.3,1814.93,1821.99,7665.0
2021-01-27 11:05:00,1823.18,1823.19,1800.02,1803.51,5469.0,1823.18,1823.19,1800.02,1803.51,5469.0
2021-01-27 11:10:00,1805.92,1810.0,1802.93,1807.11,2100.0,1805.92,1810.0,1802.93,1807.11,2100.0
2021-01-27 11:15:00,1802.71,1802.71,1790.2,1790.2,1470.0,1802.71,1802.71,1790.2,1790.2,1470.0
2021-01-27 11:20:00,1790.27,1793.14,1771.48,1791.51,3896.0,1790.27,1793.14,1771.48,1791.51,3896.0
2021-01-27 11:25:00,1786.22,1794.14,1782.97,1791.73,2700.0,1786.22,1794.14,1782.97,1791.73,2700.0
2021-01-27 11:30:00,1790.05,1790.36,1780.61,1785.26,4635.0,1790.05,1790.36,1780.61,1785.26,4635.0
2021-01-27 11:35:00,1787.13,1791.21,1781.93,1788.95,4202.0,1787.13,1791.21,1781.93,1788.95,4202.0
2021-01-27 11:40:00,1791.82,1791.83,1786.04,1786.05,900.0,1791.82,1791.83,1786.04,1786.05,900.0
2021-01-27 11:45:00,1786.05,1789.19,1778.91,1781.76,1450.0,1786.05,1789.19,1778.91,1781.76,1450.0
2021-01-27 11:50:00,1785.78,1787.06,1784.09,1786.83,1000.0,1785.78,1787.06,1784.09,1786.83,1000.0
2021-01-27 11:55:00,1785.96,1785.96,1775.0,1777.52,2182.0,1785.96,1785.96,1775.0,1777.52,2182.0
2021-01-27 12:00:00,1778.11,1781.61,1775.33,1776.4,3600.0,1778.11,1781.61,1775.33,1776.4,3600.0
2021-01-27 12:05:00,1779.02,1780.06,1778.75,1778.8,1200.0,1779.02,1780.06,1778.75,1778.8,1200.0
2021-01-27 12:10:00,1784.13,1790.15,1784.12,1790.15,600.0,1784.13,1790.15,1784.12,1790.15,600.0
2021-01-27 12:15:00,1794.03,1805.0,1790.4,1800.01,2963.0,1794.03,1805.0,1790.4,1800.01,2963.0
2021-01-27 12:20:00,1800.01,1804.26,1791.07,1804.25,2000.0,1800.01,1804.26,1791.07,1804.25,2000.0
2021-01-27 12:25:00,1802.99,1802.99,1790.87,1799.41,3200.0,1802.99,1802.99,1790.87,1799.41,3200.0
2021-01-27 12:30:00,1798.0,1798.0,1793.71,1796.0,1500.0,1798.0,1798.0,1793.71,1796.0,1500.0
2021-01-27 12:35:00,1795.15,1798.99,1789.88,1798.99,1900.0,1795.15,1798.99,1789.88,1798.99,1900.0
2021-01-27 12:40:00,1797.75,1801.44,1792.12,1792.12,3977.0,1797.75,1801.44,1792.12,1792.12,3977.0
2021-01-27 12:45:00,1792.92,1792.92,1784.99,1785.52,4250.0,1792.92,1792.92,1784.99,1785.52,4250.0
2021-01-27 12:50:00,1785.54,1787.52,1778.27,1778.34,11361.0,1785.54,1787.52,1778.27,1778.34,11361.0
2021-01-27 12:55:00,1778.32,1783.47,1777.46,1780.23,2140.0,1778.32,1783.47,1777.46,1780.23,2140.0
2021-01-27 13:00:00,1778.72,1779.58,1773.28,1775.0,3563.0,1778.72,1779.58,1773.28,1775.0,3563.0
2021-01-27 13:05:00,1776.52,1776.52,1765.0,1768.69,9295.0,1776.52,1776.52,1765.0,1768.69,9295.0
2021-01-27 13:10:00,1770.03,1771.91,1760.51,1762.99,6738.0,1770.03,1771.91,1760.51,1762.99,6738.0
2021-01-27 13:15:00,1765.19,1767.06,1756.02,1757.32,5849.0,1765.19,1767.06,1756.02,1757.32,5849.0
2021-01-27 13:20:00,1756.06,1758.08,1753.29,1756.23,4200.0,1756.06,1758.08,1753.29,1756.23,4200.0
2021-01-27 13:25:00,1758.32,1760.71,1756.55,1758.34,12122.0,1758.32,1760.71,1756.55,1758.34,12122.0
2021-01-27 13:30:00,1758.35,1763.94,1756.85,1760.22,10350.0,1758.35,1763.94,1756.85,1760.22,10350.0
2021-01-27 13:35:00,1759.52,1762.07,1755.01,1761.38,2682.0,1759.52,1762.07,1755.01,1761.38,2682.0
2021-01-27 13:40:00,1760.67,1766.05,1760.66,1765.0,2597.0,1760.67,1766.05,1760.66,1765.0,2597.0
2021-01-27 13:45:00,1763.33,1767.23,1760.4,1760.4,2000.0,1763.33,1767.23,1760.4,1760.4,2000.0
2021-01-27 13:50:00,1763.69,1767.94,1763.69,1766.12,1273.0,1763.69,1767.94,1763.69,1766.12,1273.0
2021-01-27 13:55:00,1765.4,1776.4,1765.4,1766.89,3411.0,1765.4,1776.4,1765.4,1766.89,3411.0
2021-01-27 14:00:00,1770.67,1773.96,1768.0,1773.96,2203.0,1770.67,1773.96,1768.0,1773.96,2203.0
2021-01-27 14:05:00,1772.0,1772.52,1763.85,1763.86,3100.0,1772.0,1772.52,1763.85,1763.86,3100.0
2021-01-27 14:10:00,1767.85,1769.85,1763.92,1764.12,2859.0,1767.85,1769.85,1763.92,1764.12,2859.0
2021-01-27 14:15:00,1765.27,1765.27,1750.0,1754.07,4045.0,1765.27,1765.27,1750.0,1754.07,4045.0
2021-01-27 14:20:00,1756.05,1758.97,1752.48,1758.97,1321.0,1756.05,1758.97,1752.48,1758.97,1321.0
2021-01-27 14:25:00,1755.06,1758.72,1752.53,1758.72,3492.0,1755.06,1758.72,1752.53,1758.72,3492.0
2021-01-27 14:30:00,1757.4,1759.04,1751.16,1753.55,5500.0,1757.4,1759.04,1751.16,1753.55,5500.0
2021-01-27 14:35:00,1753.55,1756.16,1751.1,1753.1,4004.0,1753.55,1756.16,1751.1,1753.1,4004.0
2021-01-27 14:40:00,1753.1,1762.39,1749.95,1759.97,12636.0,1753.1,1762.39,1749.95,1759.97,12636.0
2021-01-27 14:45:00,1760.88,1766.41,1747.85,1750.0,8250.0,1760.88,1766.41,1747.85,1750.0,8250.0
2021-01-27 14:50:00,1750.8,1750.8,1729.84,1729.85,8908.0,1750.8,1750.8,1729.84,1729.85,8908.0
2021-01-27 14:55:00,1731.76,1741.1,1724.99,1735.18,7737.0,1731.76,1741.1,1724.99,1735.18,7737.0
2021-01-27 15:00:00,1737.39,1754.43,1733.12,1746.0,9091.0,1737.39,1754.43,1733.12,1746.0,9091.0
2021-01-27 15:05:00,1746.32,1749.9,1733.98,1735.97,7326.0,1746.32,1749.9,1733.98,1735.97,7326.0
2021-01-27 15:10:00,1739.87,1744.78,1732.0,1741.67,10224.0,1739.87,1744.78,1732.0,1741.67,10224.0
2021-01-27 15:15:00,1738.43,1744.95,1738.13,1742.91,5461.0,1738.43,1744.95,1738.13,1742.91,5461.0
2021-01-27 15:20:00,1740.08,1742.08,1733.47,1733.78,8373.0,1740.08,1742.08,1733.47,1733.78,8373.0
2021-01-27 15:25:00,1730.01,1735.28,1723.71,1733.71,5873.0,1730.01,1735.28,1723.71,1733.71,5873.0
2021-01-27 15:30:00,1735.53,1735.53,1720.0,1720.33,12576.0,1735.53,1735.53,1720.0,1720.33,12576.0
2021-01-27 15:35:00,1720.48,1731.1,1718.4,1731.09,12580.0,1720.48,1731.1,1718.4,1731.09,12580.0
2021-01-27 15:40:00,1728.67,1743.98,1727.64,1739.9,9298.0,1728.67,1743.98,1727.64,1739.9,9298.0
2021-01-27 15:45:00,1740.31,1741.95,1732.26,1732.27,12254.0,1740.31,1741.95,1732.26,1732.27,12254.0
2021-01-27 15:50:00,1726.85,1737.74,1725.91,1725.91,18060.0,1726.85,1737.74,1725.91,1725.91,18060.0
2021-01-27 15:55:00,1724.7,1726.79,1715.92,1717.45,45307.0,1724.7,1726.79,1715.92,1717.45,45307.0
2021-01-28 09:30:00,1770.02,1770.03,1732.71,1753.75,15049.0,1770.02,1770.03,1732.71,1753.75,15049.0
2021-01-28 09:35:00,1753.95,1780.0,1746.02,1769.6,17581.0,1753.95,1780.0,1746.02,1769.6,17581.0
2021-01-28 09:40:00,1767.14,1775.01,1762.93,1770.02,5425.0,1767.14,1775.01,1762.93,1770.02,5425.0
2021-01-28 09:45:00,1766.72,1774.73,1753.5,1760.61,9482.0,1766.72,1774.73,1753.5,1760.61,9482.0
2021-01-28 09:50:00,1763.93,1769.64,1756.83,1766.55,4640.0,1763.93,1769.64,1756.83,1766.55,4640.0
2021-01-28 09:55:00,1763.8,1775.01,1752.8,1767.36,9073.0,1763.8,1775.01,1752.8,1767.36,9073.0
2021-01-28 10:00:00,1771.23,1783.44,1763.35,1783.43,7848.0,1771.23,1783.44,1763.35,1783.43,7848.0
2021-01-28 10:05:00,1783.14,1789.95,1776.99,1783.93,7988.0,1783.14,1789.95,1776.99,1783.93,7988.0
2021-01-28 10:10:00,1784.0,1795.16,1781.25,1786.25,25284.0,1784.0,1795.16,1781.25,1786.25,25284.0
2021-01-28 10:15:00,1788.15,1794.98,1785.06,1788.11,10950.0,1788.15,1794.98,1785.06,1788.11,10950.0
2021-01-28 10:20:00,1787.38,1793.0,1787.17,1792.57,7106.0,1787.38,1793.0,1787.17,1792.57,7106.0
2021-01-28 10:25:00,1789.09,1794.13,1788.28,1792.69,3643.0,1789.09,1794.13,1788.28,1792.69,3643.0
2021-01-28 10:30:00,1792.55,1793.7,1788.48,1789.76,2121.0,1792.55,1793.7,1788.48,1789.76,2121.0
2021-01-28 10:35:00,1789.7,1796.57,1789.42,1792.97,1420.0,1789.7,1796.57,1789.42,1792.97,1420.0
2021-01-28 10:40:00,1794.13,1794.13,1774.22,1777.94,1926.0,1794.13,1794.13,1774.22,1777.94,1926.0
2021-01-28 10:45:00,1778.76,1794.0,1778.76,1794.0,3301.0,1778.76,1794.0,1778.76,1794.0,3301.0
2021-01-28 10:50:00,1793.83,1804.42,1793.83,1800.4,1971.0,1793.83,1804.42,1793.83,1800.4,1971.0
2021-01-28 10:55:00,1800.95,1807.08,1794.62,1802.72,2400.0,1800.95,1807.08,1794.62,1802.72,2400.0
2021-01-28 11:00:00,1800.66,1805.75,1800.65,1804.41,1900.0,1800.66,1805.75,1800.65,1804.41,1900.0
2021-01-28 11:05:00,1807.07,1810.0,1798.18,1798.19,2400.0,1807.07,1810.0,1798.18,1798.19,2400.0
2021-01-28 11:10:00,1795.68,1795.94,1788.0,1790.76,1391.0,1795.68,1795.94,1788.0,1790.76,1391.0
2021-01-28 11:15:00,1793.0,1794.99,1789.38,1790.18,3725.0,1793.0,1794.99,1789.38,1790.18,3725.0
2021-01-28 11:20:00,1794.32,1803.98,1793.02,1797.5,5450.0,1794.32,1803.98,1793.02,1797.5,5450.0
2021-01-28 11:25:00,1798.25,1803.82,1796.27,1800.33,2176.0,1798.25,1803.82,1796.27,1800.33,2176.0
2021-01-28 11:30:00,1800.16,1809.01,1796.74,1796.74,1750.0,1800.16,1809.01,1796.74,1796.74,1750.0
2021-01-28 11:35:00,1802.41,1808.02,1799.14,1808.02,700.0,1802.41,1808.02,1799.14,1808.02,700.0
2021-01-28 11:40:00,1807.3,1807.3,1798.17,1802.11,1220.0,1807.3,1807.3,1798.17,1802.11,1220.0
2021-01-28 11:45:00,1801.01,1808.74,1794.22,1808.74,987.0,1801.01,1808.74,1794.22,1808.74,987.0
2021-01-28 11:50:00,1808.51,1817.31,1807.12,1807.49,1732.0,1808.51,1817.31,1807.12,1807.49,1732.0
2021-01-28 11:55:00,1815.0,1819.99,1814.87,1819.99,1331.0,1815.0,1819.99,1814.87,1819.99,1331.0
2021-01-28 12:00:00,1819.99,1819.99,1814.6,1816.99,1100.0,1819.99,1819.99,1814.6,1816.99,1100.0
2021-01-28 12:05:00,1817.89,1817.9,1810.49,1812.21,583.0,1817.89,1817.9,1810.49,1812.21,583.0
2021-01-28 12:10:00,1809.41,1819.34,1809.24,1809.24,3400.0,1809.41,1819.34,1809.24,1809.24,3400.0
2021-01-28 12:15:00,1815.56,1815.56,1811.85,1814.41,1000.0,1815.56,1815.56,1811.85,1814.41,1000.0
2021-01-28 12:20:00,1815.0,1820.0,1814.97,1820.0,2458.0,1815.0,1820.0,1814.97,1820.0,2458.0
2021-01-28 12:25:00,1819.75,1819.75,1815.37,1817.47,1750.0,1819.75,1819.75,1815.37,1817.47,1750.0
2021-01-28 12:30:00,1818.98,1820.0,1814.14,1814.14,900.0,1818.98,1820.0,1814.14,1814.14,900.0
2021-01-28 12:35:00,1816.27,1816.28,1809.5,1813.5,685.0,1816.27,1816.28,1809.5,1813.5,685.0
2021-01-28 12:40:00,1814.02,1816.96,1813.23,1815.0,2050.0,1814.02,1816.96,1813.23,1815.0,2050.0
2021-01-28 12:45:00,1814.99,1819.11,1814.98,1819.11,700.0,1814.99,1819.11,1814.98,1819.11,700.0
2021-01-28 12:50:00,1816.26,1820.73,1815.37,1819.0,1600.0,1816.26,1820.73,1815.37,1819.0,1600.0
2021-01-28 12:55:00,1815.96,1819.01,1815.0,1815.0,2214.0,1815.96,1819.01,1815.0,1815.0,2214.0
2021-01-28 13:00:00,1815.87,1824.33,1813.74,1824.33,4680.0,1815.87,1824.33,1813.74,1824.33,4680.0
2021-01-28 13:05:00,1817.97,1817.97,1817.96,1817.97,140.0,1817.97,1817.97,1817.96,1817.97,140.0
2021-01-28 13:10:00,1818.91,1818.91,1815.49,1815.5,600.0,1818.91,1818.91,1815.49,1815.5,600.0
2021-01-28 13:15:00,1818.44,1823.21,1818.1,1821.1,1400.0,1818.44,1823.21,1818.1,1821.1,1400.0
2021-01-28 13:20:00,1820.27,1823.73,1815.87,1819.39,2827.0,1820.27,1823.73,1815.87,1819.39,2827.0
2021-01-28 13:25:00,1822.57,1822.57,1820.9,1821.81,525.0,1822.57,1822.57,1820.9,1821.81,525.0
2021-01-28 13:30:00,1823.0,1823.26,1814.08,1817.94,1525.0,1823.0,1823.26,1814.08,1817.94,1525.0
2021-01-28 13:35:00,1815.96,1827.35,1815.96,1827.34,1600.0,1815.96,1827.35,1815.96,1827.34,1600.0
2021-01-28 13:40:00,1826.0,1828.0,1824.06,1828.0,2000.0,1826.0,1828.0,1824.06,1828.0,2000.0
2021-01-28 13:45:00,1829.96,1843.01,1827.16,1832.23,2326.0,1829.96,1843.01,1827.16,1832.23,2326.0
2021-01-28 13:50:00,1834.71,1834.86,1827.91,1830.13,6655.0,1834.71,1834.86,1827.91,1830.13,6655.0
2021-01-28 13:55:00,1830.9,1830.91,1822.89,1826.88,7410.0,1830.9,1830.91,1822.89,1826.88,7410.0
2021-01-28 14:00:00,1824.9,1824.9,1821.41,1822.84,1200.0,1824.9,1824.9,1821.41,1822.84,1200.0
2021-01-28 14:05:00,1824.27,1824.27,1817.96,1820.07,3104.0,1824.27,1824.27,1817.96,1820.07,3104.0
2021-01-28 14:10:00,1820.0,1823.98,1819.18,1822.0,2601.0,1820.0,1823.98,1819.18,1822.0,2601.0
2021-01-28 14:15:00,1820.19,1823.36,1819.96,1820.94,3826.0,1820.19,1823.36,1819.96,1820.94,3826.0
2021-01-28 14:20:00,1820.0,1825.07,1819.3,1824.79,3397.0,1820.0,1825.07,1819.3,1824.79,3397.0
2021-01-28 14:25:00,1826.38,1829.19,1825.25,1828.87,800.0,1826.38,1829.19,1825.25,1828.87,800.0
2021-01-28 14:30:00,1828.87,1829.66,1826.13,1826.6,2908.0,1828.87,1829.66,1826.13,1826.6,2908.0
2021-01-28 14:35:00,1828.97,1829.44,1824.77,1827.99,2700.0,1828.97,1829.44,1824.77,1827.99,2700.0
2021-01-28 14:40:00,1829.45,1833.96,1827.55,1833.96,2084.0,1829.45,1833.96,1827.55,1833.96,2084.0
2021-01-28 14:45:00,1832.65,1839.93,1830.0,1837.19,1603.0,1832.65,1839.93,1830.0,1837.19,1603.0
2021-01-28 14:50:00,1837.88,1840.0,1835.02,1836.17,4917.0,1837.88,1840.0,1835.02,1836.17,4917.0
2021-01-28 14:55:00,1835.49,1844.56,1832.72,1844.56,3179.0,1835.49,1844.56,1832.72,1844.56,3179.0
2021-01-28 15:00:00,1839.85,1842.64,1833.58,1839.93,1795.0,1839.85,1842.64,1833.58,1839.93,1795.0
2021-01-28 15:05:00,1839.17,1840.88,1836.75,1839.73,2741.0,1839.17,1840.88,1836.75,1839.73,2741.0
2021-01-28 15:10:00,1841.23,1848.0,1838.71,1847.72,3107.0,1841.23,1848.0,1838.71,1847.72,3107.0
2021-01-28 15:15:00,1847.18,1847.18,1841.22,1844.37,3057.0,1847.18,1847.18,1841.22,1844.37,3057.0
2021-01-28 15:20:00,1844.21,1848.07,1837.9,1840.97,13338.0,1844.21,1848.07,1837.9,1840.97,13338.0
2021-01-28 15:25:00,1841.71,1843.2,1836.51,1837.35,1400.0,1841.71,1843.2,1836.51,1837.35,1400.0
2021-01-28 15:30:00,1838.9,1844.99,1837.54,1837.55,8160.0,1838.9,1844.99,1837.54,1837.55,8160.0
2021-01-28 15:35:00,1834.4,1848.05,1830.84,1848.05,1966.0,1834.4,1848.05,1830.84,1848.05,1966.0
2021-01-28 15:40:00,1847.44,1849.98,1841.12,1847.51,8041.0,1847.44,1849.98,1841.12,1847.51,8041.0
2021-01-28 15:45:00,1847.97,1850.97,1840.99,1840.99,10012.0,1847.97,1850.97,1840.99,1840.99,10012.0
2021-01-28 15:50:00,1840.99,1850.0,1840.93,1850.0,7035.0,1840.99,1850.0,1840.93,1850.0,7035.0
2021-01-28 15:55:00,1849.7,1849.7,1841.28,1843.06,19308.0,1849.7,1849.7,1841.28,1843.06,19308.0
2021-01-29 09:30:00,1799.51,1833.16,1795.65,1827.98,58773.0,1799.51,1833.16,1795.65,1827.98,58773.0
2021-01-29 09:35:00,1822.85,1822.86,1780.5,1784.05,6456.0,1822.85,1822.86,1780.5,1784.05,6456.0
2021-01-29 09:40:00,1780.25,1790.8,1775.04,1781.49,10933.0,1780.25,1790.8,1775.04,1781.49,10933.0
2021-01-29 09:45:00,1780.41,1802.03,1780.41,1786.5,3935.0,1780.41,1802.03,1780.41,1786.5,3935.0
2021-01-29 09:50:00,1788.17,1788.17,1771.64,1782.26,5690.0,1788.17,1788.17,1771.64,1782.26,5690.0
2021-01-29 09:55:00,1779.11,1791.24,1774.0,1779.89,8753.0,1779.11,1791.24,1774.0,1779.89,8753.0
2021-01-29 10:00:00,1783.07,1793.37,1779.29,1786.46,3362.0,1783.07,1793.37,1779.29,1786.46,3362.0
2021-01-29 10:05:00,1784.95,1788.98,1776.14,1783.07,4509.0,1784.95,1788.98,1776.14,1783.07,4509.0
2021-01-29 10:10:00,1781.15,1795.38,1781.14,1788.43,4716.0,1781.15,1795.38,1781.14,1788.43,4716.0
2021-01-29 10:15:00,1797.67,1797.67,1781.72,1790.03,3308.0,1797.67,1797.67,1781.72,1790.03,3308.0
2021-01-29 10:20:00,1788.42,1799.22,1781.9,1793.84,6116.0,1788.42,1799.22,1781.9,1793.84,6116.0
2021-01-29 10:25:00,1794.92,1809.0,1788.0,1788.0,6512.0,1794.92,1809.0,1788.0,1788.0,6512.0
2021-01-29 10:30:00,1791.41,1795.99,1788.0,1790.09,2527.0,1791.41,1795.99,1788.0,1790.09,2527.0
2021-01-29 10:35:00,1786.1,1788.13,1777.86,1782.45,14806.0,1786.1,1788.13,1777.86,1782.45,14806.0
2021-01-29 10:40:00,1784.34,1785.45,1773.86,1778.52,4377.0,1784.34,1785.45,1773.86,1778.52,4377.0
2021-01-29 10:45:00,1775.16,1786.3,1774.01,1785.0,4140.0,1775.16,1786.3,1774.01,1785.0,4140.0
2021-01-29 10:50:00,1783.35,1787.19,1780.01,1784.6,3314.0,1783.35,1787.19,1780.01,1784.6,3314.0
2021-01-29 10:55:00,1785.13,1789.1,1785.13,1788.91,1700.0,1785.13,1789.1,1785.13,1788.91,1700.0
2021-01-29 11:00:00,1789.1,1791.46,1785.01,1786.29,3287.0,1789.1,1791.46,1785.01,1786.29,3287.0
2021-01-29 11:05:00,1786.07,1790.34,1782.0,1786.51,3825.0,1786.07,1790.34,1782.0,1786.51,3825.0
2021-01-29 11:10:00,1787.63,1792.6,1782.07,1787.15,3455.0,1787.63,1792.6,1782.07,1787.15,3455.0
2021-01-29 11:15:00,1787.37,1788.04,1787.37,1788.04,200.0,1787.37,1788.04,1787.37,1788.04,200.0
2021-01-29 11:20:00,1786.38,1787.92,1783.06,1786.32,4000.0,1786.38,1787.92,1783.06,1786.32,4000.0
2021-01-29 11:25:00,1786.38,1793.63,1783.47,1785.02,2254.0,1786.38,1793.63,1783.47,1785.02,2254.0
2021-01-29 11:30:00,1785.01,1788.62,1782.91,1788.61,4761.0,1785.01,1788.62,1782.91,1788.61,4761.0
2021-01-29 11:35:00,1788.79,1790.0,1783.21,1784.77,650.0,1788.79,1790.0,1783.21,1784.77,650.0
2021-01-29 11:40:00,1789.11,1791.07,1784.31,1790.7,1200.0,1789.11,1791.07,1784.31,1790.7,1200.0
2021-01-29 11:45:00,1790.69,1790.69,1786.77,1788.4,627.0,1790.69,1790.69,1786.77,1788.4,627.0
2021-01-29 11:50:00,1786.71,1786.75,1784.31,1786.75,500.0,1786.71,1786.75,1784.31,1786.75,500.0
2021-01-29 11:55:00,1786.11,1789.49,1785.31,1788.08,1700.0,1786.11,1789.49,1785.31,1788.08,1700.0
2021-01-29 12:00:00,1788.66,1792.18,1787.5,1792.18,827.0,1788.66,1792.18,1787.5,1792.18,827.0
2021-01-29 12:05:00,1793.68,1793.69,1789.02,1789.02,400.0,1793.68,1793.69,1789.02,1789.02,400.0
2021-01-29 12:10:00,1790.78,1790.82,1783.95,1784.77,1300.0,1790.78,1790.82,1783.95,1784.77,1300.0
2021-01-29 12:15:00,1784.11,1785.0,1779.92,1782.21,5930.0,1784.11,1785.0,1779.92,1782.21,5930.0
2021-01-29 12:20:00,1782.07,1782.08,1774.96,1777.09,6929.0,1782.07,1782.08,1774.96,1777.09,6929.0
2021-01-29 12:25:00,1774.36,1786.4,1774.11,1783.37,7725.0,1774.36,1786.4,1774.11,1783.37,7725.0
2021-01-29 12:30:00,1778.56,1780.0,1763.06,1763.07,5403.0,1778.56,1780.0,1763.06,1763.07,5403.0
2021-01-29 12:35:00,1762.0,1767.1,1750.0,1750.0,3009.0,1762.0,1767.1,1750.0,1750.0,3009.0
2021-01-29 12:40:00,1755.98,1760.38,1749.66,1754.38,2638.0,1755.98,1760.38,1749.66,1754.38,2638.0
2021-01-29 12:45:00,1754.38,1754.38,1745.45,1749.62,2892.0,1754.38,1754.38,1745.45,1749.62,2892.0
2021-01-29 12:50:00,1744.14,1763.71,1744.14,1760.73,2100.0,1744.14,1763.71,1744.14,1760.73,2100.0
2021-01-29 12:55:00,1764.34,1765.42,1756.3,1763.11,3455.0,1764.34,1765.42,1756.3,1763.11,3455.0
2021-01-29 13:00:00,1760.93,1767.85,1758.03,1764.98,1200.0,1760.93,1767.85,1758.03,1764.98,1200.0
2021-01-29 13:05:00,1761.64,1767.85,1761.64,1766.49,1885.0,1761.64,1767.85,1761.64,1766.49,1885.0
2021-01-29 13:10:00,1768.32,1769.65,1763.49,1763.5,1500.0,1768.32,1769.65,1763.49,1763.5,1500.0
2021-01-29 13:15:00,1761.54,1761.54,1754.01,1757.5,6525.0,1761.54,1761.54,1754.01,1757.5,6525.0
2021-01-29 13:20:00,1760.96,1764.98,1759.38,1760.86,2439.0,1760.96,1764.98,1759.38,1760.86,2439.0
2021-01-29 13:25:00,1761.15,1775.41,1761.14,1773.7,1700.0,1761.15,1775.41,1761.14,1773.7,1700.0
2021-01-29 13:30:00,1771.45,1771.45,1756.77,1764.65,4531.0,1771.45,1771.45,1756.77,1764.65,4531.0
2021-01-29 13:35:00,1764.91,1775.0,1763.05,1768.45,2352.0,1764.91,1775.0,1763.05,1768.45,2352.0
2021-01-29 13:40:00,1766.3,1769.45,1764.02,1769.45,2152.0,1766.3,1769.45,1764.02,1769.45,2152.0
2021-01-29 13:45:00,1766.1,1766.25,1759.41,1764.72,2721.0,1766.1,1766.25,1759.41,1764.72,2721.0
2021-01-29 13:50:00,1767.99,1767.99,1764.99,1766.15,1304.0,1767.99,1767.99,1764.99,1766.15,1304.0
2021-01-29 13:55:00,1764.51,1764.51,1755.85,1755.85,3058.0,1764.51,1764.51,1755.85,1755.85,3058.0
2021-01-29 14:00:00,1761.64,1769.1,1759.24,1764.69,1488.0,1761.64,1769.1,1759.24,1764.69,1488.0
2021-01-29 14:05:00,1763.87,1773.0,1763.64,1770.19,1939.0,1763.87,1773.0,1763.64,1770.19,1939.0
2021-01-29 14:10:00,1769.63,1769.69,1764.14,1769.69,1250.0,1769.63,1769.69,1764.14,1769.69,1250.0
2021-01-29 14:15:00,1763.67,1772.55,1763.67,1771.58,2800.0,1763.67,1772.55,1763.67,1771.58,2800.0
2021-01-29 14:20:00,1773.32,1775.75,1770.21,1774.91,1200.0,1773.32,1775.75,1770.21,1774.91,1200.0
2021-01-29 14:25:00,1776.43,1780.97,1774.58,1779.49,2400.0,1776.43,1780.97,1774.58,1779.49,2400.0
2021-01-29 14:30:00,1776.03,1778.04,1772.92,1773.16,2200.0,1776.03,1778.04,1772.92,1773.16,2200.0
2021-01-29 14:35:00,1771.52,1774.32,1768.17,1768.17,900.0,1771.52,1774.32,1768.17,1768.17,900.0
2021-01-29 14:40:00,1768.16,1774.04,1764.5,1770.0,1678.0,1768.16,1774.04,1764.5,1770.0,1678.0
2021-01-29 14:45:00,1771.34,1776.85,1768.45,1772.83,1500.0,1771.34,1776.85,1768.45,1772.83,1500.0
2021-01-29 14:50:00,1774.44,1774.95,1771.43,1771.94,900.0,1774.44,1774.95,1771.43,1771.94,900.0
2021-01-29 14:55:00,1769.03,1772.65,1764.25,1768.99,1703.0,1769.03,1772.65,1764.25,1768.99,1703.0
2021-01-29 15:00:00,1768.51,1780.0,1768.5,1780.0,1500.0,1768.51,1780.0,1768.5,1780.0,1500.0
2021-01-29 15:05:00,1779.34,1785.84,1776.44,1780.91,3440.0,1779.34,1785.84,1776.44,1780.91,3440.0
2021-01-29 15:10:00,1781.17,1792.0,1779.84,1791.58,4656.0,1781.17,1792.0,1779.84,1791.58,4656.0
2021-01-29 15:15:00,1792.0,1792.0,1786.29,1786.75,3600.0,1792.0,1792.0,1786.29,1786.75,3600.0
2021-01-29 15:20:00,1788.31,1791.55,1786.57,1790.03,2631.0,1788.31,1791.55,1786.57,1790.03,2631.0
2021-01-29 15:25:00,1789.97,1789.98,1784.94,1785.3,1471.0,1789.97,1789.98,1784.94,1785.3,1471.0
2021-01-29 15:30:00,1785.21,1794.95,1785.11,1793.25,5225.0,1785.21,1794.95,1785.11,1793.25,5225.0
2021-01-29 15:35:00,1794.48,1800.0,1787.89,1788.58,3500.0,1794.48,1800.0,1787.89,1788.58,3500.0
2021-01-29 15:40:00,1788.62,1789.17,1782.0,1788.45,7354.0,1788.62,1789.17,1782.0,1788.45,7354.0
2021-01-29 15:45:00,1788.89,1791.61,1784.35,1790.31,12568.0,1788.89,1791.61,1784.35,1790.31,12568.0
2021-01-29 15:50:00,1791.63,1800.0,1789.66,1793.02,14130.0,1791.63,1800.0,1789.66,1793.02,14130.0
2021-01-29 15:55:00,1791.0,1792.07,1776.41,1781.34,18750.0,1791.0,1792.07,1776.41,1781.34,18750.0
2021-02-01 09:30:00,1812.58,1847.98,1810.0,1847.97,13279.0,1812.58,1847.98,1810.0,1847.97,13279.0
2021-02-01 09:35:00,1841.38,1846.98,1830.5,1830.5,6631.0,1841.38,1846.98,1830.5,1830.5,6631.0
2021-02-01 09:40:00,1838.86,1855.36,1831.19,1847.04,16897.0,1838.86,1855.36,1831.19,1847.04,16897.0
2021-02-01 09:45:00,1848.98,1849.0,1836.21,1839.15,6703.0,1848.98,1849.0,1836.21,1839.15,6703.0
2021-02-01 09:50:00,1838.82,1850.0,1825.74,1831.34,11729.0,1838.82,1850.0,1825.74,1831.34,11729.0
2021-02-01 09:55:00,1831.51,1845.0,1831.51,1839.26,10471.0,1831.51,1845.0,1831.51,1839.26,10471.0
2021-02-01 10:00:00,1843.96,1865.57,1842.95,1865.56,8725.0,1843.96,1865.57,1842.95,1865.56,8725.0
2021-02-01 10:05:00,1865.25,1870.0,1839.51,1847.34,9477.0,1865.25,1870.0,1839.51,1847.34,9477.0
2021-02-01 10:10:00,1847.73,1864.36,1847.73,1860.01,4366.0,1847.73,1864.36,1847.73,1860.01,4366.0
2021-02-01 10:15:00,1859.0,1859.76,1850.39,1855.12,2035.0,1859.0,1859.76,1850.39,1855.12,2035.0
2021-02-01 10:20:00,1855.14,1868.47,1853.94,1867.91,5497.0,1855.14,1868.47,1853.94,1867.91,5497.0
2021-02-01 10:25:00,1865.16,1877.96,1865.15,1871.17,4425.0,1865.16,1877.96,1865.15,1871.17,4425.0
2021-02-01 10:30:00,1871.36,1874.71,1866.71,1871.31,2440.0,1871.36,1874.71,1866.71,1871.31,2440.0
2021-02-01 10:35:00,1871.46,1872.66,1864.88,1866.15,3811.0,1871.46,1872.66,1864.88,1866.15,3811.0
2021-02-01 10:40:00,1871.44,1872.99,1863.53,1872.99,2800.0,1871.44,1872.99,1863.53,1872.99,2800.0
2021-02-01 10:45:00,1869.91,1873.95,1868.33,1873.95,3500.0,1869.91,1873.95,1868.33,1873.95,3500.0
2021-02-01 10:50:00,1869.61,1869.93,1849.3,1850.3,3480.0,1869.61,1869.93,1849.3,1850.3,3480.0
2021-02-01 10:55:00,1852.08,1860.0,1852.01,1860.0,3454.0,1852.08,1860.0,1852.01,1860.0,3454.0
2021-02-01 11:00:00,1863.81,1869.0,1857.81,1867.38,3108.0,1863.81,1869.0,1857.81,1867.38,3108.0
2021-02-01 11:05:00,1871.0,1875.37,1869.82,1874.01,6586.0,1871.0,1875.37,1869.82,1874.01,6586.0
2021-02-01 11:10:00,1873.87,1878.49,1870.4,1871.69,2103.0,1873.87,1878.49,1870.4,1871.69,2103.0
2021-02-01 11:15:00,1873.04,1874.3,1866.06,1870.66,2200.0,1873.04,1874.3,1866.06,1870.66,2200.0
2021-02-01 11:20:00,1869.74,1879.99,1869.74,1879.99,1800.0,1869.74,1879.99,1869.74,1879.99,1800.0
2021-02-01 11:25:00,1878.41,1878.41,1870.4,1872.57,1286.0,1878.41,1878.41,1870.4,1872.57,1286.0
2021-02-01 11:30:00,1875.0,1875.01,1870.14,1875.0,1300.0,1875.0,1875.01,1870.14,1875.0,1300.0
2021-02-01 11:35:00,1873.28,1874.58,1872.79,1872.8,800.0,1873.28,1874.58,1872.79,1872.8,800.0
2021-02-01 11:40:00,1875.0,1879.79,1874.99,1875.4,1771.0,1875.0,1879.79,1874.99,1875.4,1771.0
2021-02-01 11:45:00,1875.53,1880.0,1874.7,1878.01,2300.0,1875.53,1880.0,1874.7,1878.01,2300.0
2021-02-01 11:50:00,1876.86,1878.11,1874.31,1876.89,1911.0,1876.86,1878.11,1874.31,1876.89,1911.0
2021-02-01 11:55:00,1877.81,1878.87,1874.45,1875.64,2100.0,1877.81,1878.87,1874.45,1875.64,2100.0
2021-02-01 12:00:00,1875.88,1880.92,1875.57,1876.84,1435.0,1875.88,1880.92,1875.57,1876.84,1435.0
2021-02-01 12:05:00,1875.29,1893.99,1875.29,1892.23,18462.0,1875.29,1893.99,1875.29,1892.23,18462.0
2021-02-01 12:10:00,1892.84,1893.7,1886.15,1887.95,6503.0,1892.84,1893.7,1886.15,1887.95,6503.0
2021-02-01 12:15:00,1886.16,1893.17,1886.05,1890.03,2520.0,1886.16,1893.17,1886.05,1890.03,2520.0
2021-02-01 12:20:00,1892.65,1895.01,1892.65,1895.0,1507.0,1892.65,1895.01,1892.65,1895.0,1507.0
2021-02-01 12:25:00,1894.77,1895.3,1890.51,1890.88,2954.0,1894.77,1895.3,1890.51,1890.88,2954.0
2021-02-01 12:30:00,1890.47,1892.67,1886.0,1886.04,1093.0,1890.47,1892.67,1886.0,1886.04,1093.0
2021-02-01 12:35:00,1887.38,1891.76,1887.38,1890.59,1473.0,1887.38,1891.76,1887.38,1890.59,1473.0
2021-02-01 12:40:00,1890.61,1891.97,1889.59,1891.75,2137.0,1890.61,1891.97,1889.59,1891.75,2137.0
2021-02-01 12:45:00,1888.09,1890.69,1885.62,1887.86,2552.0,1888.09,1890.69,1885.62,1887.86,2552.0
2021-02-01 12:50:00,1890.1,1893.2,1890.09,1893.2,1509.0,1890.1,1893.2,1890.09,1893.2,1509.0
2021-02-01 12:55:00,1892.51,1896.99,1891.14,1896.99,1300.0,1892.51,1896.99,1891.14,1896.99,1300.0
2021-02-01 13:00:00,1894.71,1894.71,1892.87,1892.92,505.0,1894.71,1894.71,1892.87,1892.92,505.0
2021-02-01 13:05:00,1890.4,1895.01,1890.39,1894.0,850.0,1890.4,1895.01,1890.39,1894.0,850.0
2021-02-01 13:10:00,1892.12,1893.75,1890.8,1893.51,1096.0,1892.12,1893.75,1890.8,1893.51,1096.0
2021-02-01 13:15:00,1894.37,1895.39,1894.37,1895.25,375.0,1894.37,1895.39,1894.37,1895.25,375.0
2021-02-01 13:20:00,1898.88,1903.71,1897.87,1900.47,2009.0,1898.88,1903.71,1897.87,1900.47,2009.0
2021-02-01 13:25:00,1898.95,1898.96,1895.65,1895.91,500.0,1898.95,1898.96,1895.65,1895.91,500.0
2021-02-01 13:30:00,1899.16,1899.17,1899.16,1899.16,100.0,1899.16,1899.17,1899.16,1899.16,100.0
2021-02-01 13:35:00,1896.98,1896.98,1890.75,1894.48,2122.0,1896.98,1896.98,1890.75,1894.48,2122.0
2021-02-01 13:40:00,1892.0,1895.94,1891.42,1891.96,1300.0,1892.0,1895.94,1891.42,1891.96,1300.0
2021-02-01 13:45:00,1892.92,1892.92,1890.31,1891.0,2589.0,1892.92,1892.92,1890.31,1891.0,2589.0
2021-02-01 13:50:00,1890.12,1891.97,1890.11,1890.28,944.0,1890.12,1891.97,1890.11,1890.28,944.0
2021-02-01 13:55:00,1896.87,1896.87,1893.73,1893.74,200.0,1896.87,1896.87,1893.73,1893.74,200.0
2021-02-01 14:00:00,1899.04,1899.04,1891.26,1891.71,1425.0,1899.04,1899.04,1891.26,1891.71,1425.0
2021-02-01 14:05:00,1895.08,1895.34,1890.29,1895.33,1659.0,1895.08,1895.34,1890.29,1895.33,1659.0
2021-02-01 14:10:00,1897.93,1897.93,1894.37,1894.37,600.0,1897.93,1897.93,1894.37,1894.37,600.0
2021-02-01 14:15:00,1897.93,1900.0,1897.92,1900.0,550.0,1897.93,1900.0,1897.92,1900.0,550.0
2021-02-01 14:20:00,1896.36,1900.0,1896.36,1897.27,2072.0,1896.36,1900.0,1896.36,1897.27,2072.0
2021-02-01 14:25:00,1897.0,1901.17,1896.99,1901.17,899.0,1897.0,1901.17,1896.99,1901.17,899.0
2021-02-01 14:30:00,1901.45,1902.75,1896.89,1899.93,1850.0,1901.45,1902.75,1896.89,1899.93,1850.0
2021-02-01 14:35:00,1899.91,1900.0,1896.24,1899.97,1344.0,1899.91,1900.0,1896.24,1899.97,1344.0
2021-02-01 14:40:00,1899.98,1900.0,1897.08,1899.69,1410.0,1899.98,1900.0,1897.08,1899.69,1410.0
2021-02-01 14:45:00,1899.57,1900.0,1897.59,1897.59,1200.0,1899.57,1900.0,1897.59,1897.59,1200.0
2021-02-01 14:50:00,1899.32,1899.88,1896.32,1896.32,1205.0,1899.32,1899.88,1896.32,1896.32,1205.0
2021-02-01 14:55:00,1895.81,1899.99,1894.07,1894.76,3132.0,1895.81,1899.99,1894.07,1894.76,3132.0
2021-02-01 15:00:00,1895.93,1895.93,1892.0,1892.51,4115.0,1895.93,1895.93,1892.0,1892.51,4115.0
2021-02-01 15:05:00,1892.84,1892.95,1886.45,1887.44,4687.0,1892.84,1892.95,1886.45,1887.44,4687.0
2021-02-01 15:10:00,1889.12,1889.12,1879.01,1881.59,2322.0,1889.12,1889.12,1879.01,1881.59,2322.0
2021-02-01 15:15:00,1883.32,1885.48,1881.47,1883.28,2000.0,1883.32,1885.48,1881.47,1883.28,2000.0
2021-02-01 15:20:00,1883.96,1884.86,1883.61,1883.77,1000.0,1883.96,1884.86,1883.61,1883.77,1000.0
2021-02-01 15:25:00,1885.29,1889.04,1883.71,1887.09,3238.0,1885.29,1889.04,1883.71,1887.09,3238.0
2021-02-01 15:30:00,1887.39,1890.71,1887.38,1890.71,1100.0,1887.39,1890.71,1887.38,1890.71,1100.0
2021-02-01 15:35:00,1890.89,1893.0,1886.54,1888.44,3971.0,1890.89,1893.0,1886.54,1888.44,3971.0
2021-02-01 15:40:00,1886.49,1886.83,1879.14,1885.2,5154.0,1886.49,1886.83,1879.14,1885.2,5154.0
2021-02-01 15:45:00,1885.43,1889.19,1882.92,1888.11,3000.0,1885.43,1889.19,1882.92,1888.11,3000.0
2021-02-01 15:50:00,1889.17,1898.57,1887.1,1897.6,6172.0,1889.17,1898.57,1887.1,1897.6,6172.0
2021-02-01 15:55:00,1899.0,1900.13,1893.29,1894.89,18698.0,1899.0,1900.13,1893.29,1894.89,18698.0
2021-02-02 09:30:00,1915.81,1938.59,1915.81,1925.34,11900.0,1915.81,1938.59,1915.81,1925.34,11900.0
2021-02-02 09:35:00,1925.54,1930.0,1899.1,1907.12,7863.0,1925.54,1930.0,1899.1,1907.12,7863.0
2021-02-02 09:40:00,1907.09,1917.09,1892.87,1892.87,6788.0,1907.09,1917.09,1892.87,1892.87,6788.0
2021-02-02 09:45:00,1895.37,1896.82,1880.5,1880.5,5121.0,1895.37,1896.82,1880.5,1880.5,5121.0
2021-02-02 09:50:00,1880.0,1882.73,1863.0,1865.29,7815.0,1880.0,1882.73,1863.0,1865.29,7815.0
2021-02-02 09:55:00,1864.04,1865.48,1857.41,1861.56,4950.0,1864.04,1865.48,1857.41,1861.56,4950.0
2021-02-02 10:00:00,1865.29,1871.52,1863.53,1865.04,3900.0,1865.29,1871.52,1863.53,1865.04,3900.0
2021-02-02 10:05:00,1861.14,1862.86,1857.5,1858.98,1340.0,1861.14,1862.86,1857.5,1858.98,1340.0
2021-02-02 10:10:00,1860.97,1865.73,1857.21,1862.88,1303.0,1860.97,1865.73,1857.21,1862.88,1303.0
2021-02-02 10:15:00,1866.83,1867.67,1863.36,1863.37,1956.0,1866.83,1867.67,1863.36,1863.37,1956.0
2021-02-02 10:20:00,1866.85,1868.08,1850.77,1850.77,5544.0,1866.85,1868.08,1850.77,1850.77,5544.0
2021-02-02 10:25:00,1852.0,1856.94,1852.0,1853.48,1010.0,1852.0,1856.94,1852.0,1853.48,1010.0
2021-02-02 10:30:00,1855.99,1860.34,1852.0,1858.95,3517.0,1855.99,1860.34,1852.0,1858.95,3517.0
2021-02-02 10:35:00,1859.85,1866.0,1859.84,1865.99,1293.0,1859.85,1866.0,1859.84,1865.99,1293.0
2021-02-02 10:40:00,1865.0,1869.26,1856.2,1869.26,857.0,1865.0,1869.26,1856.2,1869.26,857.0
2021-02-02 10:45:00,1867.17,1873.78,1864.99,1873.78,2934.0,1867.17,1873.78,1864.99,1873.78,2934.0
2021-02-02 10:50:00,1874.31,1885.94,1872.17,1882.2,3332.0,1874.31,1885.94,1872.17,1882.2,3332.0
2021-02-02 10:55:00,1875.46,1880.0,1875.46,1880.0,208.0,1875.46,1880.0,1875.46,1880.0,208.0
2021-02-02 11:00:00,1882.01,1882.01,1869.36,1869.37,700.0,1882.01,1882.01,1869.36,1869.37,700.0
2021-02-02 11:05:00,1869.5,1879.06,1864.99,1865.0,1616.0,1869.5,1879.06,1864.99,1865.0,1616.0
2021-02-02 11:10:00,1868.59,1874.76,1868.59,1870.96,916.0,1868.59,1874.76,1868.59,1870.96,916.0
2021-02-02 11:15:00,1870.7,1879.98,1866.96,1877.93,1200.0,1870.7,1879.98,1866.96,1877.93,1200.0
2021-02-02 11:20:00,1877.41,1878.0,1872.5,1878.0,1600.0,1877.41,1878.0,1872.5,1878.0,1600.0
2021-02-02 11:25:00,1878.0,1878.0,1874.0,1874.01,500.0,1878.0,1878.0,1874.0,1874.01,500.0
2021-02-02 11:30:00,1875.02,1875.54,1874.11,1874.79,406.0,1875.02,1875.54,1874.11,1874.79,406.0
2021-02-02 11:35:00,1870.05,1870.05,1870.05,1870.05,100.0,1870.05,1870.05,1870.05,1870.05,100.0
2021-02-02 11:40:00,1874.83,1883.65,1874.83,1880.72,1636.0,1874.83,1883.65,1874.83,1880.72,1636.0
2021-02-02 11:45:00,1884.96,1894.39,1880.58,1893.97,4678.0,1884.96,1894.39,1880.58,1893.97,4678.0
2021-02-02 11:50:00,1891.1,1891.11,1884.6,1885.23,737.0,1891.1,1891.11,1884.6,1885.23,737.0
2021-02-02 11:55:00,1886.87,1892.97,1886.86,1892.79,2002.0,1886.87,1892.97,1886.86,1892.79,2002.0
2021-02-02 12:00:00,1891.96,1892.13,1885.19,1885.19,1017.0,1891.96,1892.13,1885.19,1885.19,1017.0
2021-02-02 12:05:00,1890.0,1895.01,1890.0,1893.52,500.0,1890.0,1895.01,1890.0,1893.52,500.0
2021-02-02 12:10:00,1891.61,1897.2,1891.6,1897.2,1105.0,1891.61,1897.2,1891.6,1897.2,1105.0
2021-02-02 12:15:00,1897.47,1899.66,1891.49,1899.66,500.0,1897.47,1899.66,1891.49,1899.66,500.0
2021-02-02 12:20:00,1900.0,1905.15,1899.0,1902.49,2430.0,1900.0,1905.15,1899.0,1902.49,2430.0
2021-02-02 12:25:00,1903.19,1905.36,1902.43,1904.01,4091.0,1903.19,1905.36,1902.43,1904.01,4091.0
2021-02-02 12:30:00,1903.13,1903.5,1899.27,1899.28,2560.0,1903.13,1903.5,1899.27,1899.28,2560.0
2021-02-02 12:35:00,1901.0,1901.36,1900.15,1901.24,1300.0,1901.0,1901.36,1900.15,1901.24,1300.0
2021-02-02 12:40:00,1898.71,1898.71,1896.67,1896.67,500.0,1898.71,1898.71,1896.67,1896.67,500.0
2021-02-02 12:45:00,1894.0,1897.01,1891.85,1893.1,558.0,1894.0,1897.01,1891.85,1893.1,558.0
2021-02-02 12:50:00,1895.59,1895.59,1895.38,1895.38,265.0,1895.59,1895.59,1895.38,1895.38,265.0
2021-02-02 12:55:00,1895.38,1895.38,1895.38,1895.38,0.0,1895.38,1895.38,1895.38,1895.38,0.0
2021-02-02 13:00:00,1901.41,1901.41,1900.12,1901.13,300.0,1901.41,1901.41,1900.12,1901.13,300.0
2021-02-02 13:05:00,1898.36,1899.2,1898.25,1899.19,917.0,1898.36,1899.2,1898.25,1899.19,917.0
2021-02-02 13:10:00,1897.82,1902.3,1896.45,1896.45,3323.0,1897.82,1902.3,1896.45,1896.45,3323.0
2021-02-02 13:15:00,1899.0,1899.01,1895.0,1895.0,449.0,1899.0,1899.01,1895.0,1895.0,449.0
2021-02-02 13:20:00,1897.55,1898.51,1895.36,1895.37,1900.0,1897.55,1898.51,1895.36,1895.37,1900.0
2021-02-02 13:25:00,1895.13,1897.25,1895.13,1897.25,1400.0,1895.13,1897.25,1895.13,1897.25,1400.0
2021-02-02 13:30:00,1900.0,1901.02,1898.3,1900.76,1100.0,1900.0,1901.02,1898.3,1900.76,1100.0
2021-02-02 13:35:00,1901.38,1904.5,1900.44,1902.6,1951.0,1901.38,1904.5,1900.44,1902.6,1951.0
2021-02-02 13:40:00,1902.61,1904.62,1901.14,1901.31,1720.0,1902.61,1904.62,1901.14,1901.31,1720.0
2021-02-02 13:45:00,1901.34,1901.88,1899.95,1901.02,1600.0,1901.34,1901.88,1899.95,1901.02,1600.0
2021-02-02 13:50:00,1904.0,1904.0,1900.05,1901.66,3490.0,1904.0,1904.0,1900.05,1901.66,3490.0
2021-02-02 13:55:00,1901.33,1902.72,1900.09,1900.61,1700.0,1901.33,1902.72,1900.09,1900.61,1700.0
2021-02-02 14:00:00,1901.63,1901.89,1900.63,1901.89,800.0,1901.63,1901.89,1900.63,1901.89,800.0
2021-02-02 14:05:00,1901.01,1902.64,1900.18,1900.18,1000.0,1901.01,1902.64,1900.18,1900.18,1000.0
2021-02-02 14:10:00,1899.94,1901.09,1899.93,1901.05,900.0,1899.94,1901.09,1899.93,1901.05,900.0
2021-02-02 14:15:00,1901.99,1902.9,1897.77,1901.01,3250.0,1901.99,1902.9,1897.77,1901.01,3250.0
2021-02-02 14:20:00,1901.15,1901.26,1897.11,1897.71,1238.0,1901.15,1901.26,1897.11,1897.71,1238.0
2021-02-02 14:25:00,1897.32,1901.1,1897.32,1901.1,416.0,1897.32,1901.1,1897.32,1901.1,416.0
2021-02-02 14:30:00,1900.55,1902.81,1900.01,1901.71,1550.0,1900.55,1902.81,1900.01,1901.71,1550.0
2021-02-02 14:35:00,1899.71,1901.0,1898.84,1899.66,400.0,1899.71,1901.0,1898.84,1899.66,400.0
2021-02-02 14:40:00,1898.18,1901.78,1897.19,1899.25,800.0,1898.18,1901.78,1897.19,1899.25,800.0
2021-02-02 14:45:00,1901.77,1905.0,1901.55,1903.81,7600.0,1901.77,1905.0,1901.55,1903.81,7600.0
2021-02-02 14:50:00,1904.67,1906.0,1901.96,1906.0,1568.0,1904.67,1906.0,1901.96,1906.0,1568.0
2021-02-02 14:55:00,1903.47,1903.48,1903.47,1903.48,375.0,1903.47,1903.48,1903.47,1903.48,375.0
2021-02-02 15:00:00,1903.52,1905.99,1903.52,1905.99,200.0,1903.52,1905.99,1903.52,1905.99,200.0
2021-02-02 15:05:00,1902.46,1904.86,1902.45,1902.91,1000.0,1902.46,1904.86,1902.45,1902.91,1000.0
2021-02-02 15:10:00,1902.49,1904.0,1899.03,1899.04,2700.0,1902.49,1904.0,1899.03,1899.04,2700.0
2021-02-02 15:15:00,1900.31,1904.0,1900.31,1903.99,1400.0,1900.31,1904.0,1900.31,1903.99,1400.0
2021-02-02 15:20:00,1902.93,1903.84,1901.52,1903.43,1083.0,1902.93,1903.84,1901.52,1903.43,1083.0
2021-02-02 15:25:00,1900.24,1904.01,1900.14,1904.01,800.0,1900.24,1904.01,1900.14,1904.01,800.0
2021-02-02 15:30:00,1904.73,1907.74,1898.66,1904.9,4499.0,1904.73,1907.74,1898.66,1904.9,4499.0
2021-02-02 15:35:00,1904.65,1906.99,1904.16,1904.91,2226.0,1904.65,1906.99,1904.16,1904.91,2226.0
2021-02-02 15:40:00,1905.39,1905.99,1899.29,1903.67,4525.0,1905.39,1905.99,1899.29,1903.67,4525.0
2021-02-02 15:45:00,1902.0,1903.01,1901.36,1901.58,3105.0,1902.0,1903.01,1901.36,1901.58,3105.0
2021-02-02 15:50:00,1901.63,1906.18,1901.63,1904.52,3319.0,1901.63,1906.18,1901.63,1904.52,3319.0
2021-02-02 15:55:00,1907.66,1910.38,1906.45,1909.99,3121.0,1907.66,1910.38,1906.45,1909.99,3121.0
2021-02-03 09:30:00,1934.99,1934.99,1900.73,1904.26,8652.0,1934.99,1934.99,1900.73,1904.26,8652.0
2021-02-03 09:35:00,1910.0,1914.91,1890.34,1899.86,3134.0,1910.0,1914.91,1890.34,1899.86,3134.0
2021-02-03 09:40:00,1900.86,1900.86,1880.86,1885.54,3331.0,1900.86,1900.86,1880.86,1885.54,3331.0
2021-02-03 09:45:00,1879.92,1893.69,1879.92,1886.24,1391.0,1879.92,1893.69,1879.92,1886.24,1391.0
2021-02-03 09:50:00,1891.03,1897.17,1883.39,1897.17,2425.0,1891.03,1897.17,1883.39,1897.17,2425.0
2021-02-03 09:55:00,1896.48,1902.0,1895.45,1902.0,1314.0,1896.48,1902.0,1895.45,1902.0,1314.0
2021-02-03 10:00:00,1905.1,1905.1,1889.6,1897.31,2141.0,1905.1,1905.1,1889.6,1897.31,2141.0
2021-02-03 10:05:00,1897.04,1897.04,1882.74,1895.05,939.0,1897.04,1897.04,1882.74,1895.05,939.0
2021-02-03 10:10:00,1896.95,1896.95,1884.8,1892.64,2473.0,1896.95,1896.95,1884.8,1892.64,2473.0
2021-02-03 10:15:00,1886.5,1889.6,1880.99,1881.67,2427.0,1886.5,1889.6,1880.99,1881.67,2427.0
2021-02-03 10:20:00,1881.77,1883.69,1867.08,1872.82,3500.0,1881.77,1883.69,1867.08,1872.82,3500.0
2021-02-03 10:25:00,1877.35,1880.91,1872.87,1873.0,3189.0,1877.35,1880.91,1872.87,1873.0,3189.0
2021-02-03 10:30:00,1869.81,1883.2,1869.8,1881.35,1600.0,1869.81,1883.2,1869.8,1881.35,1600.0
2021-02-03 10:35:00,1881.97,1881.98,1875.41,1878.51,1183.0,1881.97,1881.98,1875.41,1878.51,1183.0
2021-02-03 10:40:00,1885.0,1898.43,1884.99,1893.6,825.0,1885.0,1898.43,1884.99,1893.6,825.0
2021-02-03 10:45:00,1891.3,1891.3,1883.0,1885.2,500.0,1891.3,1891.3,1883.0,1885.2,500.0
2021-02-03 10:50:00,1882.94,1888.66,1882.94,1885.39,1300.0,1882.94,1888.66,1882.94,1885.39,1300.0
2021-02-03 10:55:00,1888.45,1894.31,1888.45,1894.3,1095.0,1888.45,1894.31,1888.45,1894.3,1095.0
2021-02-03 11:00:00,1889.34,1889.4,1888.12,1889.11,900.0,1889.34,1889.4,1888.12,1889.11,900.0
2021-02-03 11:05:00,1891.92,1892.65,1891.78,1891.78,600.0,1891.92,1892.65,1891.78,1891.78,600.0
2021-02-03 11:10:00,1890.9,1890.9,1884.51,1884.52,1100.0,1890.9,1890.9,1884.51,1884.52,1100.0
2021-02-03 11:15:00,1887.15,1891.94,1887.14,1891.94,1000.0,1887.15,1891.94,1887.14,1891.94,1000.0
2021-02-03 11:20:00,1893.71,1893.82,1893.71,1893.81,200.0,1893.71,1893.82,1893.71,1893.81,200.0
2021-02-03 11:25:00,1890.47,1891.67,1889.43,1889.43,1200.0,1890.47,1891.67,1889.43,1889.43,1200.0
2021-02-03 11:30:00,1886.15,1889.78,1886.15,1887.13,500.0,1886.15,1889.78,1886.15,1887.13,500.0
2021-02-03 11:35:00,1884.79,1889.96,1884.79,1889.96,700.0,1884.79,1889.96,1884.79,1889.96,700.0
2021-02-03 11:40:00,1887.68,1890.0,1887.68,1887.88,400.0,1887.68,1890.0,1887.68,1887.88,400.0
2021-02-03 11:45:00,1888.02,1892.55,1888.01,1891.27,1532.0,1888.02,1892.55,1888.01,1891.27,1532.0
2021-02-03 11:50:00,1890.79,1890.79,1883.34,1883.34,300.0,1890.79,1890.79,1883.34,1883.34,300.0
2021-02-03 11:55:00,1885.43,1885.44,1885.06,1885.07,295.0,1885.43,1885.44,1885.06,1885.07,295.0
2021-02-03 12:00:00,1885.75,1889.7,1885.75,1889.69,422.0,1885.75,1889.7,1885.75,1889.69,422.0
2021-02-03 12:05:00,1888.0,1889.22,1883.76,1883.76,709.0,1888.0,1889.22,1883.76,1883.76,709.0
2021-02-03 12:10:00,1885.06,1886.36,1884.1,1886.35,630.0,1885.06,1886.36,1884.1,1886.35,630.0
2021-02-03 12:15:00,1884.77,1884.77,1882.26,1882.26,400.0,1884.77,1884.77,1882.26,1882.26,400.0
2021-02-03 12:20:00,1884.83,1884.84,1884.1,1884.1,320.0,1884.83,1884.84,1884.1,1884.1,320.0
2021-02-03 12:25:00,1883.89,1884.63,1883.27,1884.63,300.0,1883.89,1884.63,1883.27,1884.63,300.0
2021-02-03 12:30:00,1886.66,1886.66,1880.45,1880.45,400.0,1886.66,1886.66,1880.45,1880.45,400.0
2021-02-03 12:35:00,1881.13,1881.13,1881.06,1881.07,200.0,1881.13,1881.13,1881.06,1881.07,200.0
2021-02-03 12:40:00,1885.94,1888.71,1885.94,1888.7,200.0,1885.94,1888.71,1885.94,1888.7,200.0
2021-02-03 12:45:00,1886.09,1887.54,1883.32,1887.51,1470.0,1886.09,1887.54,1883.32,1887.51,1470.0
2021-02-03 12:50:00,1888.0,1890.0,1886.39,1889.88,700.0,1888.0,1890.0,1886.39,1889.88,700.0
2021-02-03 12:55:00,1890.0,1891.46,1888.4,1891.46,1100.0,1890.0,1891.46,1888.4,1891.46,1100.0
2021-02-03 13:00:00,1889.95,1890.76,1889.95,1890.63,600.0,1889.95,1890.76,1889.95,1890.63,600.0
2021-02-03 13:05:00,1892.67,1892.67,1888.37,1891.48,1100.0,1892.67,1892.67,1888.37,1891.48,1100.0
2021-02-03 13:10:00,1890.01,1890.88,1888.01,1888.01,400.0,1890.01,1890.88,1888.01,1888.01,400.0
2021-02-03 13:15:00,1891.03,1891.03,1887.52,1887.52,1100.0,1891.03,1891.03,1887.52,1887.52,1100.0
2021-02-03 13:20:00,1888.45,1895.0,1888.4,1895.0,2759.0,1888.45,1895.0,1888.4,1895.0,2759.0
2021-02-03 13:25:00,1893.49,1895.22,1892.89,1893.54,800.0,1893.49,1895.22,1892.89,1893.54,800.0
2021-02-03 13:30:00,1893.81,1895.2,1893.81,1894.28,744.0,1893.81,1895.2,1893.81,1894.28,744.0
2021-02-03 13:35:00,1894.75,1899.91,1894.74,1899.91,2200.0,1894.75,1899.91,1894.74,1899.91,2200.0
2021-02-03 13:40:00,1899.91,1903.99,1899.91,1903.99,1553.0,1899.91,1903.99,1899.91,1903.99,1553.0
2021-02-03 13:45:00,1904.0,1905.2,1901.38,1905.19,1908.0,1904.0,1905.2,1901.38,1905.19,1908.0
2021-02-03 13:50:00,1902.25,1904.76,1900.99,1901.0,700.0,1902.25,1904.76,1900.99,1901.0,700.0
2021-02-03 13:55:00,1899.83,1899.83,1896.77,1897.99,1320.0,1899.83,1899.83,1896.77,1897.99,1320.0
2021-02-03 14:00:00,1898.15,1902.86,1897.87,1902.01,1300.0,1898.15,1902.86,1897.87,1902.01,1300.0
2021-02-03 14:05:00,1900.25,1903.7,1899.43,1899.97,2526.0,1900.25,1903.7,1899.43,1899.97,2526.0
2021-02-03 14:10:00,1896.55,1896.56,1892.66,1892.66,400.0,1896.55,1896.56,1892.66,1892.66,400.0
2021-02-03 14:15:00,1892.47,1892.96,1885.05,1891.52,1600.0,1892.47,1892.96,1885.05,1891.52,1600.0
2021-02-03 14:20:00,1888.31,1888.38,1888.26,1888.27,400.0,1888.31,1888.38,1888.26,1888.27,400.0
2021-02-03 14:25:00,1888.22,1891.13,1884.99,1887.38,900.0,1888.22,1891.13,1884.99,1887.38,900.0
2021-02-03 14:30:00,1887.22,1887.54,1885.13,1885.45,500.0,1887.22,1887.54,1885.13,1885.45,500.0
2021-02-03 14:35:00,1885.0,1886.58,1884.99,1886.58,700.0,1885.0,1886.58,1884.99,1886.58,700.0
2021-02-03 14:40:00,1884.1,1885.23,1880.6,1881.75,1411.0,1884.1,1885.23,1880.6,1881.75,1411.0
2021-02-03 14:45:00,1882.0,1884.25,1878.16,1879.58,1591.0,1882.0,1884.25,1878.16,1879.58,1591.0
2021-02-03 14:50:00,1879.1,1880.76,1878.73,1880.76,1350.0,1879.1,1880.76,1878.73,1880.76,1350.0
2021-02-03 14:55:00,1880.21,1880.22,1875.95,1878.32,1800.0,1880.21,1880.22,1875.95,1878.32,1800.0
2021-02-03 15:00:00,1877.11,1877.65,1875.77,1877.65,600.0,1877.11,1877.65,1875.77,1877.65,600.0
2021-02-03 15:05:00,1880.14,1880.14,1879.96,1879.96,200.0,1880.14,1880.14,1879.96,1879.96,200.0
2021-02-03 15:10:00,1877.96,1879.29,1874.05,1874.67,700.0,1877.96,1879.29,1874.05,1874.67,700.0
2021-02-03 15:15:00,1874.72,1876.5,1868.99,1869.01,828.0,1874.72,1876.5,1868.99,1869.01,828.0
2021-02-03 15:20:00,1866.8,1873.0,1866.0,1869.04,2548.0,1866.8,1873.0,1866.0,1869.04,2548.0
2021-02-03 15:25:00,1870.03,1870.62,1863.27,1863.27,1300.0,1870.03,1870.62,1863.27,1863.27,1300.0
2021-02-03 15:30:00,1863.69,1866.95,1863.6,1866.95,900.0,1863.69,1866.95,1863.6,1866.95,900.0
2021-02-03 15:35:00,1871.9,1872.02,1868.3,1870.08,2100.0,1871.9,1872.02,1868.3,1870.08,2100.0
2021-02-03 15:40:00,1871.98,1874.08,1871.98,1872.75,717.0,1871.98,1874.08,1871.98,1872.75,717.0
2021-02-03 15:45:00,1872.58,1873.42,1870.78,1873.42,1200.0,1872.58,1873.42,1870.78,1873.42,1200.0
2021-02-03 15:50:00,1877.26,1877.26,1869.13,1870.28,2028.0,1877.26,1877.26,1869.13,1870.28,2028.0
2021-02-03 15:55:00,1871.05,1875.01,1870.14,1870.51,8034.0,1871.05,1875.01,1870.14,1870.51,8034.0
2021-02-04 09:30:00,1905.0,1905.0,1860.0,1875.13,10359.0,1905.0,1905.0,1860.0,1875.13,10359.0
2021-02-04 09:35:00,1883.0,1884.25,1865.01,1877.4,2518.0,1883.0,1884.25,1865.01,1877.4,2518.0
2021-02-04 09:40:00,1880.11,1881.61,1869.6,1879.01,4123.0,1880.11,1881.61,1869.6,1879.01,4123.0
2021-02-04 09:45:00,1890.0,1890.0,1882.83,1888.74,2024.0,1890.0,1890.0,1882.83,1888.74,2024.0
2021-02-04 09:50:00,1883.16,1893.02,1883.16,1886.9,500.0,1883.16,1893.02,1883.16,1886.9,500.0
2021-02-04 09:55:00,1885.0,1892.9,1884.99,1892.9,1327.0,1885.0,1892.9,1884.99,1892.9,1327.0
2021-02-04 10:00:00,1890.5,1894.52,1880.26,1881.18,2000.0,1890.5,1894.52,1880.26,1881.18,2000.0
2021-02-04 10:05:00,1880.15,1885.93,1880.15,1884.24,950.0,1880.15,1885.93,1880.15,1884.24,950.0
2021-02-04 10:10:00,1884.62,1888.67,1883.73,1885.4,1166.0,1884.62,1888.67,1883.73,1885.4,1166.0
2021-02-04 10:15:00,1881.4,1888.04,1881.4,1881.53,400.0,1881.4,1888.04,1881.4,1881.53,400.0
2021-02-04 10:20:00,1887.56,1894.89,1884.08,1894.89,1600.0,1887.56,1894.89,1884.08,1894.89,1600.0
2021-02-04 10:25:00,1893.19,1893.2,1890.0,1890.0,2510.0,1893.19,1893.2,1890.0,1890.0,2510.0
2021-02-04 10:30:00,1890.0,1896.98,1890.0,1894.67,700.0,1890.0,1896.98,1890.0,1894.67,700.0
2021-02-04 10:35:00,1893.96,1894.12,1884.99,1894.12,876.0,1893.96,1894.12,1884.99,1894.12,876.0
2021-02-04 10:40:00,1891.04,1894.29,1891.04,1891.83,650.0,1891.04,1894.29,1891.04,1891.83,650.0
2021-02-04 10:45:00,1893.31,1893.31,1892.48,1892.48,300.0,1893.31,1893.31,1892.48,1892.48,300.0
2021-02-04 10:50:00,1895.76,1898.67,1894.68,1895.27,1000.0,1895.76,1898.67,1894.68,1895.27,1000.0
2021-02-04 10:55:00,1900.0,1901.0,1898.29,1898.29,500.0,1900.0,1901.0,1898.29,1898.29,500.0
2021-02-04 11:00:00,1898.0,1899.2,1895.75,1899.19,400.0,1898.0,1899.2,1895.75,1899.19,400.0
2021-02-04 11:05:00,1895.69,1899.58,1892.99,1894.25,760.0,1895.69,1899.58,1892.99,1894.25,760.0
2021-02-04 11:10:00,1892.51,1892.51,1883.07,1883.08,1873.0,1892.51,1892.51,1883.07,1883.08,1873.0
2021-02-04 11:15:00,1885.99,1894.87,1885.99,1890.65,982.0,1885.99,1894.87,1885.99,1890.65,982.0
2021-02-04 11:20:00,1889.78,1889.78,1886.36,1888.55,600.0,1889.78,1889.78,1886.36,1888.55,600.0
2021-02-04 11:25:00,1890.88,1890.88,1884.9,1888.4,500.0,1890.88,1890.88,1884.9,1888.4,500.0
2021-02-04 11:30:00,1887.79,1887.79,1885.7,1885.7,200.0,1887.79,1887.79,1885.7,1885.7,200.0
2021-02-04 11:35:00,1886.17,1886.17,1886.16,1886.17,120.0,1886.17,1886.17,1886.16,1886.17,120.0
2021-02-04 11:40:00,1884.5,1884.64,1884.49,1884.49,400.0,1884.5,1884.64,1884.49,1884.49,400.0
2021-02-04 11:45:00,1884.49,1884.49,1884.49,1884.49,0.0,1884.49,1884.49,1884.49,1884.49,0.0
2021-02-04 11:50:00,1884.49,1884.49,1884.49,1884.49,0.0,1884.49,1884.49,1884.49,1884.49,0.0
2021-02-04 11:55:00,1884.49,1884.49,1884.49,1884.49,0.0,1884.49,1884.49,1884.49,1884.49,0.0
2021-02-04 12:00:00,1883.72,1888.98,1883.71,1888.98,1200.0,1883.72,1888.98,1883.71,1888.98,1200.0
2021-02-04 12:05:00,1888.98,1888.98,1888.98,1888.98,0.0,1888.98,1888.98,1888.98,1888.98,0.0
2021-02-04 12:10:00,1890.0,1891.59,1889.34,1891.59,599.0,1890.0,1891.59,1889.34,1891.59,599.0
2021-02-04 12:15:00,1889.5,1894.96,1887.74,1891.05,800.0,1889.5,1894.96,1887.74,1891.05,800.0
2021-02-04 12:20:00,1892.0,1892.55,1892.0,1892.55,2300.0,1892.0,1892.55,1892.0,1892.55,2300.0
2021-02-04 12:25:00,1890.24,1899.79,1890.24,1897.81,1825.0,1890.24,1899.79,1890.24,1897.81,1825.0
2021-02-04 12:30:00,1900.0,1900.0,1897.93,1897.94,689.0,1900.0,1900.0,1897.93,1897.94,689.0
2021-02-04 12:35:00,1897.99,1900.24,1897.99,1899.87,600.0,1897.99,1900.24,1897.99,1899.87,600.0
2021-02-04 12:40:00,1900.98,1900.98,1897.15,1897.16,1000.0,1900.98,1900.98,1897.15,1897.16,1000.0
2021-02-04 12:45:00,1897.16,1897.16,1897.16,1897.16,0.0,1897.16,1897.16,1897.16,1897.16,0.0
2021-02-04 12:50:00,1897.16,1897.16,1897.16,1897.16,0.0,1897.16,1897.16,1897.16,1897.16,0.0
2021-02-04 12:55:00,1891.31,1893.71,1887.68,1893.25,1100.0,1891.31,1893.71,1887.68,1893.25,1100.0
2021-02-04 13:00:00,1897.0,1899.74,1896.89,1899.74,608.0,1897.0,1899.74,1896.89,1899.74,608.0
2021-02-04 13:05:00,1903.0,1903.0,1902.99,1903.0,149.0,1903.0,1903.0,1902.99,1903.0,149.0
2021-02-04 13:10:00,1899.17,1909.9,1899.17,1909.9,2876.0,1899.17,1909.9,1899.17,1909.9,2876.0
2021-02-04 13:15:00,1908.64,1912.33,1904.44,1906.0,1947.0,1908.64,1912.33,1904.44,1906.0,1947.0
2021-02-04 13:20:00,1907.3,1910.89,1906.35,1907.08,995.0,1907.3,1910.89,1906.35,1907.08,995.0
2021-02-04 13:25:00,1907.89,1907.89,1905.81,1905.81,200.0,1907.89,1907.89,1905.81,1905.81,200.0
2021-02-04 13:30:00,1906.86,1907.01,1905.53,1905.65,400.0,1906.86,1907.01,1905.53,1905.65,400.0
2021-02-04 13:35:00,1903.0,1903.01,1900.99,1902.78,1144.0,1903.0,1903.01,1900.99,1902.78,1144.0
2021-02-04 13:40:00,1902.93,1905.0,1900.59,1900.59,600.0,1902.93,1905.0,1900.59,1900.59,600.0
2021-02-04 13:45:00,1901.88,1901.89,1901.88,1901.88,100.0,1901.88,1901.89,1901.88,1901.88,100.0
2021-02-04 13:50:00,1898.22,1901.95,1895.32,1895.32,1000.0,1898.22,1901.95,1895.32,1895.32,1000.0
2021-02-04 13:55:00,1899.46,1899.46,1896.8,1896.8,200.0,1899.46,1899.46,1896.8,1896.8,200.0
2021-02-04 14:00:00,1899.89,1899.89,1899.89,1899.89,100.0,1899.89,1899.89,1899.89,1899.89,100.0
2021-02-04 14:05:00,1899.93,1899.93,1899.92,1899.93,100.0,1899.93,1899.93,1899.92,1899.93,100.0
2021-02-04 14:10:00,1895.72,1895.72,1895.72,1895.72,106.0,1895.72,1895.72,1895.72,1895.72,106.0
2021-02-04 14:15:00,1895.26,1895.26,1895.25,1895.26,100.0,1895.26,1895.26,1895.25,1895.26,100.0
2021-02-04 14:20:00,1893.07,1895.95,1892.99,1895.59,730.0,1893.07,1895.95,1892.99,1895.59,730.0
2021-02-04 14:25:00,1893.04,1896.95,1893.03,1894.17,400.0,1893.04,1896.95,1893.03,1894.17,400.0
2021-02-04 14:30:00,1896.5,1896.5,1896.15,1896.15,300.0,1896.5,1896.5,1896.15,1896.15,300.0
2021-02-04 14:35:00,1896.44,1897.34,1894.04,1897.33,400.0,1896.44,1897.34,1894.04,1897.33,400.0
2021-02-04 14:40:00,1896.87,1898.81,1896.87,1898.8,216.0,1896.87,1898.81,1896.87,1898.8,216.0
2021-02-04 14:45:00,1894.98,1897.02,1894.98,1897.02,200.0,1894.98,1897.02,1894.98,1897.02,200.0
2021-02-04 14:50:00,1895.5,1896.97,1895.5,1896.97,200.0,1895.5,1896.97,1895.5,1896.97,200.0
2021-02-04 14:55:00,1897.26,1899.4,1895.5,1895.5,400.0,1897.26,1899.4,1895.5,1895.5,400.0
2021-02-04 15:00:00,1897.3,1897.57,1897.29,1897.56,600.0,1897.3,1897.57,1897.29,1897.56,600.0
2021-02-04 15:05:00,1896.13,1899.76,1896.12,1898.47,500.0,1896.13,1899.76,1896.12,1898.47,500.0
2021-02-04 15:10:00,1897.32,1897.9,1896.0,1896.0,822.0,1897.32,1897.9,1896.0,1896.0,822.0
2021-02-04 15:15:00,1894.83,1895.35,1894.83,1895.35,947.0,1894.83,1895.35,1894.83,1895.35,947.0
2021-02-04 15:20:00,1896.27,1896.28,1896.27,1896.27,400.0,1896.27,1896.28,1896.27,1896.27,400.0
2021-02-04 15:25:00,1895.58,1895.95,1893.31,1895.52,1000.0,1895.58,1895.95,1893.31,1895.52,1000.0
2021-02-04 15:30:00,1894.81,1896.86,1894.8,1895.01,800.0,1894.81,1896.86,1894.8,1895.01,800.0
2021-02-04 15:35:00,1896.75,1899.99,1895.59,1899.31,2400.0,1896.75,1899.99,1895.59,1899.31,2400.0
2021-02-04 15:40:00,1899.77,1902.8,1898.68,1898.68,2236.0,1899.77,1902.8,1898.68,1898.68,2236.0
2021-02-04 15:45:00,1898.51,1899.45,1895.6,1897.27,1900.0,1898.51,1899.45,1895.6,1897.27,1900.0
2021-02-04 15:50:00,1899.0,1905.75,1887.04,1890.04,15236.0,1899.0,1905.75,1887.04,1890.04,15236.0
2021-02-04 15:55:00,1890.17,1896.15,1885.17,1896.15,9283.0,1890.17,1896.15,1885.17,1896.15,9283.0
2021-02-05 09:30:00,1908.1,1925.0,1895.73,1895.74,12577.0,1908.1,1925.0,1895.73,1895.74,12577.0
2021-02-05 09:35:00,1902.71,1912.3,1902.7,1909.47,1850.0,1902.71,1912.3,1902.7,1909.47,1850.0
2021-02-05 09:40:00,1911.09,1934.98,1911.08,1931.0,9477.0,1911.09,1934.98,1911.08,1931.0,9477.0
2021-02-05 09:45:00,1935.08,1938.5,1920.78,1925.03,3867.0,1935.08,1938.5,1920.78,1925.03,3867.0
2021-02-05 09:50:00,1924.84,1932.27,1923.68,1930.0,3580.0,1924.84,1932.27,1923.68,1930.0,3580.0
2021-02-05 09:55:00,1925.34,1925.35,1919.01,1919.45,1150.0,1925.34,1925.35,1919.01,1919.45,1150.0
2021-02-05 10:00:00,1919.01,1927.46,1918.08,1922.0,4785.0,1919.01,1927.46,1918.08,1922.0,4785.0
2021-02-05 10:05:00,1923.74,1928.92,1922.93,1922.93,1300.0,1923.74,1928.92,1922.93,1922.93,1300.0
2021-02-05 10:10:00,1923.05,1923.05,1917.35,1919.44,2200.0,1923.05,1923.05,1917.35,1919.44,2200.0
2021-02-05 10:15:00,1920.38,1920.38,1907.39,1912.02,2237.0,1920.38,1920.38,1907.39,1912.02,2237.0
2021-02-05 10:20:00,1913.03,1913.03,1905.88,1905.88,4569.0,1913.03,1913.03,1905.88,1905.88,4569.0
2021-02-05 10:25:00,1906.05,1913.63,1905.26,1905.26,2194.0,1906.05,1913.63,1905.26,1905.26,2194.0
2021-02-05 10:30:00,1907.17,1907.17,1898.08,1898.12,3025.0,1907.17,1907.17,1898.08,1898.12,3025.0
2021-02-05 10:35:00,1898.15,1904.53,1898.15,1899.58,1100.0,1898.15,1904.53,1898.15,1899.58,1100.0
2021-02-05 10:40:00,1899.0,1909.06,1896.41,1909.06,2000.0,1899.0,1909.06,1896.41,1909.06,2000.0
2021-02-05 10:45:00,1908.23,1908.23,1905.04,1905.05,600.0,1908.23,1908.23,1905.04,1905.05,600.0
2021-02-05 10:50:00,1908.88,1908.88,1904.58,1904.58,1638.0,1908.88,1908.88,1904.58,1904.58,1638.0
2021-02-05 10:55:00,1905.05,1910.73,1905.05,1908.49,600.0,1905.05,1910.73,1905.05,1908.49,600.0
2021-02-05 11:00:00,1913.34,1913.94,1908.59,1910.54,1100.0,1913.34,1913.94,1908.59,1910.54,1100.0
2021-02-05 11:05:00,1910.44,1910.44,1909.17,1909.4,300.0,1910.44,1910.44,1909.17,1909.4,300.0
2021-02-05 11:10:00,1907.21,1907.21,1905.92,1906.56,400.0,1907.21,1907.21,1905.92,1906.56,400.0
2021-02-05 11:15:00,1907.25,1907.84,1902.27,1902.28,900.0,1907.25,1907.84,1902.27,1902.28,900.0
2021-02-05 11:20:00,1902.33,1905.45,1902.33,1903.81,500.0,1902.33,1905.45,1902.33,1903.81,500.0
2021-02-05 11:25:00,1907.6,1907.6,1902.0,1902.0,300.0,1907.6,1907.6,1902.0,1902.0,300.0
2021-02-05 11:30:00,1903.98,1903.98,1902.43,1903.87,650.0,1903.98,1903.98,1902.43,1903.87,650.0
2021-02-05 11:35:00,1903.39,1906.2,1903.38,1903.83,1400.0,1903.39,1906.2,1903.38,1903.83,1400.0
2021-02-05 11:40:00,1905.15,1917.67,1902.79,1908.59,1403.0,1905.15,1917.67,1902.79,1908.59,1403.0
2021-02-05 11:45:00,1912.46,1916.5,1909.43,1909.44,675.0,1912.46,1916.5,1909.43,1909.44,675.0
2021-02-05 11:50:00,1912.2,1918.67,1912.2,1916.06,1830.0,1912.2,1918.67,1912.2,1916.06,1830.0
2021-02-05 11:55:00,1913.75,1914.57,1911.87,1914.56,400.0,1913.75,1914.57,1911.87,1914.56,400.0
2021-02-05 12:00:00,1912.96,1916.74,1912.36,1916.65,1100.0,1912.96,1916.74,1912.36,1916.65,1100.0
2021-02-05 12:05:00,1915.94,1918.13,1914.06,1918.13,1430.0,1915.94,1918.13,1914.06,1918.13,1430.0
2021-02-05 12:10:00,1915.98,1917.44,1911.43,1917.43,1000.0,1915.98,1917.44,1911.43,1917.43,1000.0
2021-02-05 12:15:00,1917.14,1917.14,1913.92,1913.93,900.0,1917.14,1917.14,1913.92,1913.93,900.0
2021-02-05 12:20:00,1913.22,1916.75,1912.81,1912.82,800.0,1913.22,1916.75,1912.81,1912.82,800.0
2021-02-05 12:25:00,1915.6,1917.0,1913.58,1915.99,1905.0,1915.6,1917.0,1913.58,1915.99,1905.0
2021-02-05 12:30:00,1913.94,1916.61,1910.31,1916.61,700.0,1913.94,1916.61,1910.31,1916.61,700.0
2021-02-05 12:35:00,1914.55,1917.34,1913.17,1915.2,900.0,1914.55,1917.34,1913.17,1915.2,900.0
2021-02-05 12:40:00,1915.07,1917.9,1915.07,1917.89,272.0,1915.07,1917.9,1915.07,1917.89,272.0
2021-02-05 12:45:00,1917.89,1917.89,1916.43,1916.43,200.0,1917.89,1917.89,1916.43,1916.43,200.0
2021-02-05 12:50:00,1917.27,1918.73,1916.46,1917.0,541.0,1917.27,1918.73,1916.46,1917.0,541.0
2021-02-05 12:55:00,1916.8,1921.06,1916.7,1918.0,3372.0,1916.8,1921.06,1916.7,1918.0,3372.0
2021-02-05 13:00:00,1920.0,1924.99,1919.06,1919.69,710.0,1920.0,1924.99,1919.06,1919.69,710.0
2021-02-05 13:05:00,1915.42,1917.39,1914.8,1914.81,760.0,1915.42,1917.39,1914.8,1914.81,760.0
2021-02-05 13:10:00,1917.99,1917.99,1912.95,1915.5,899.0,1917.99,1917.99,1912.95,1915.5,899.0
2021-02-05 13:15:00,1916.5,1923.69,1912.22,1923.69,2651.0,1916.5,1923.69,1912.22,1923.69,2651.0
2021-02-05 13:20:00,1919.36,1920.57,1917.18,1917.18,700.0,1919.36,1920.57,1917.18,1917.18,700.0
2021-02-05 13:25:00,1918.48,1922.15,1917.79,1920.0,2083.0,1918.48,1922.15,1917.79,1920.0,2083.0
2021-02-05 13:30:00,1918.19,1921.59,1912.39,1917.21,2013.0,1918.19,1921.59,1912.39,1917.21,2013.0
2021-02-05 13:35:00,1915.43,1922.5,1915.42,1922.0,1311.0,1915.43,1922.5,1915.42,1922.0,1311.0
2021-02-05 13:40:00,1922.0,1922.62,1922.0,1922.61,385.0,1922.0,1922.62,1922.0,1922.61,385.0
2021-02-05 13:45:00,1920.38,1920.38,1920.38,1920.38,100.0,1920.38,1920.38,1920.38,1920.38,100.0
2021-02-05 13:50:00,1917.92,1920.35,1916.39,1917.5,878.0,1917.92,1920.35,1916.39,1917.5,878.0
2021-02-05 13:55:00,1919.39,1919.4,1915.1,1915.27,537.0,1919.39,1919.4,1915.1,1915.27,537.0
2021-02-05 14:00:00,1914.48,1915.36,1912.38,1915.36,600.0,1914.48,1915.36,1912.38,1915.36,600.0
2021-02-05 14:05:00,1917.18,1919.45,1916.78,1918.6,700.0,1917.18,1919.45,1916.78,1918.6,700.0
2021-02-05 14:10:00,1918.76,1918.76,1915.38,1917.68,450.0,1918.76,1918.76,1915.38,1917.68,450.0
2021-02-05 14:15:00,1918.47,1924.0,1918.47,1924.0,400.0,1918.47,1924.0,1918.47,1924.0,400.0
2021-02-05 14:20:00,1920.77,1920.94,1919.51,1919.51,300.0,1920.77,1920.94,1919.51,1919.51,300.0
2021-02-05 14:25:00,1920.1,1923.8,1918.02,1918.02,600.0,1920.1,1923.8,1918.02,1918.02,600.0
2021-02-05 14:30:00,1920.49,1920.49,1918.0,1918.07,1000.0,1920.49,1920.49,1918.0,1918.07,1000.0
2021-02-05 14:35:00,1918.88,1918.88,1918.31,1918.32,759.0,1918.88,1918.88,1918.31,1918.32,759.0
2021-02-05 14:40:00,1918.4,1923.3,1918.4,1918.55,437.0,1918.4,1923.3,1918.4,1918.55,437.0
2021-02-05 14:45:00,1919.14,1919.75,1916.51,1917.81,1400.0,1919.14,1919.75,1916.51,1917.81,1400.0
2021-02-05 14:50:00,1915.83,1916.81,1915.82,1916.81,300.0,1915.83,1916.81,1915.82,1916.81,300.0
2021-02-05 14:55:00,1914.14,1916.92,1914.01,1916.54,1400.0,1914.14,1916.92,1914.01,1916.54,1400.0
2021-02-05 15:00:00,1916.11,1916.11,1914.29,1914.29,200.0,1916.11,1916.11,1914.29,1914.29,200.0
2021-02-05 15:05:00,1913.27,1914.0,1913.13,1913.13,900.0,1913.27,1914.0,1913.13,1913.13,900.0
2021-02-05 15:10:00,1913.13,1915.04,1910.02,1913.0,1140.0,1913.13,1915.04,1910.02,1913.0,1140.0
2021-02-05 15:15:00,1914.04,1914.04,1913.17,1913.17,300.0,1914.04,1914.04,1913.17,1913.17,300.0
2021-02-05 15:20:00,1911.39,1911.39,1911.38,1911.39,100.0,1911.39,1911.39,1911.38,1911.39,100.0
2021-02-05 15:25:00,1911.43,1911.44,1909.22,1909.23,1643.0,1911.43,1911.44,1909.22,1909.23,1643.0
2021-02-05 15:30:00,1909.35,1910.62,1907.89,1908.04,2239.0,1909.35,1910.62,1907.89,1908.04,2239.0
2021-02-05 15:35:00,1910.64,1913.03,1909.47,1911.44,1000.0,1910.64,1913.03,1909.47,1911.44,1000.0
2021-02-05 15:40:00,1911.99,1914.73,1910.99,1912.94,2511.0,1911.99,1914.73,1910.99,1912.94,2511.0
2021-02-05 15:45:00,1913.32,1915.99,1911.95,1914.26,1660.0,1913.32,1915.99,1911.95,1914.26,1660.0
2021-02-05 15:50:00,1916.0,1919.92,1914.02,1919.59,3900.0,1916.0,1919.92,1914.02,1919.59,3900.0
2021-02-05 15:55:00,1919.01,1921.19,1916.54,1919.99,7324.0,1919.01,1921.19,1916.54,1919.99,7324.0
2021-02-08 09:30:00,1948.0,1948.0,1922.96,1928.36,13150.0,1948.0,1948.0,1922.96,1928.36,13150.0
2021-02-08 09:35:00,1931.5,1948.0,1931.5,1937.89,2800.0,1931.5,1948.0,1931.5,1937.89,2800.0
2021-02-08 09:40:00,1929.39,1947.28,1929.38,1936.13,2210.0,1929.39,1947.28,1929.38,1936.13,2210.0
2021-02-08 09:45:00,1933.95,1947.18,1933.95,1940.03,2827.0,1933.95,1947.18,1933.95,1940.03,2827.0
2021-02-08 09:50:00,1933.93,1939.8,1925.15,1934.56,5286.0,1933.93,1939.8,1925.15,1934.56,5286.0
2021-02-08 09:55:00,1935.6,1939.01,1929.95,1932.55,4408.0,1935.6,1939.01,1929.95,1932.55,4408.0
2021-02-08 10:00:00,1929.0,1929.0,1920.25,1920.26,6516.0,1929.0,1929.0,1920.25,1920.26,6516.0
2021-02-08 10:05:00,1922.13,1933.92,1920.01,1932.25,1994.0,1922.13,1933.92,1920.01,1932.25,1994.0
2021-02-08 10:10:00,1929.76,1931.5,1926.29,1926.29,2100.0,1929.76,1931.5,1926.29,1926.29,2100.0
2021-02-08 10:15:00,1925.19,1925.19,1912.35,1918.25,3970.0,1925.19,1925.19,1912.35,1918.25,3970.0
2021-02-08 10:20:00,1917.94,1917.95,1901.26,1906.48,3679.0,1917.94,1917.95,1901.26,1906.48,3679.0
2021-02-08 10:25:00,1905.0,1907.45,1896.02,1896.53,3307.0,1905.0,1907.45,1896.02,1896.53,3307.0
2021-02-08 10:30:00,1900.31,1900.31,1891.73,1892.59,3976.0,1900.31,1900.31,1891.73,1892.59,3976.0
2021-02-08 10:35:00,1893.62,1895.81,1886.03,1891.46,7124.0,1893.62,1895.81,1886.03,1891.46,7124.0
2021-02-08 10:40:00,1893.55,1895.01,1885.29,1888.5,6700.0,1893.55,1895.01,1885.29,1888.5,6700.0
2021-02-08 10:45:00,1890.79,1892.13,1885.04,1885.47,4539.0,1890.79,1892.13,1885.04,1885.47,4539.0
2021-02-08 10:50:00,1885.5,1892.13,1880.02,1886.52,5982.0,1885.5,1892.13,1880.02,1886.52,5982.0
2021-02-08 10:55:00,1881.01,1891.93,1881.01,1891.92,1650.0,1881.01,1891.93,1881.01,1891.92,1650.0
2021-02-08 11:00:00,1890.68,1893.03,1882.5,1882.7,3300.0,1890.68,1893.03,1882.5,1882.7,3300.0
2021-02-08 11:05:00,1881.57,1887.39,1881.57,1884.92,1731.0,1881.57,1887.39,1881.57,1884.92,1731.0
2021-02-08 11:10:00,1887.03,1888.76,1882.0,1884.34,3516.0,1887.03,1888.76,1882.0,1884.34,3516.0
2021-02-08 11:15:00,1887.89,1887.89,1880.04,1884.75,1269.0,1887.89,1887.89,1880.04,1884.75,1269.0
2021-02-08 11:20:00,1885.92,1889.64,1885.34,1889.64,2500.0,1885.92,1889.64,1885.34,1889.64,2500.0
2021-02-08 11:25:00,1889.98,1889.98,1881.12,1882.98,3528.0,1889.98,1889.98,1881.12,1882.98,3528.0
2021-02-08 11:30:00,1882.86,1883.0,1873.54,1873.55,4543.0,1882.86,1883.0,1873.54,1873.55,4543.0
2021-02-08 11:35:00,1873.55,1873.55,1863.53,1865.0,2331.0,1873.55,1873.55,1863.53,1865.0,2331.0
2021-02-08 11:40:00,1866.62,1873.17,1864.35,1873.17,900.0,1866.62,1873.17,1864.35,1873.17,900.0
2021-02-08 11:45:00,1876.75,1883.97,1872.98,1880.98,5672.0,1876.75,1883.97,1872.98,1880.98,5672.0
2021-02-08 11:50:00,1881.0,1883.19,1880.62,1882.75,1567.0,1881.0,1883.19,1880.62,1882.75,1567.0
2021-02-08 11:55:00,1879.07,1885.0,1879.06,1882.15,1100.0,1879.07,1885.0,1879.06,1882.15,1100.0
2021-02-08 12:00:00,1884.76,1885.0,1883.1,1883.1,900.0,1884.76,1885.0,1883.1,1883.1,900.0
2021-02-08 12:05:00,1882.32,1883.55,1882.31,1882.51,900.0,1882.32,1883.55,1882.31,1882.51,900.0
2021-02-08 12:10:00,1882.51,1889.79,1882.51,1887.17,2100.0,1882.51,1889.79,1882.51,1887.17,2100.0
2021-02-08 12:15:00,1889.87,1889.9,1883.29,1883.52,1800.0,1889.87,1889.9,1883.29,1883.52,1800.0
2021-02-08 12:20:00,1882.57,1888.99,1882.57,1888.99,500.0,1882.57,1888.99,1882.57,1888.99,500.0
2021-02-08 12:25:00,1886.32,1886.32,1882.06,1882.37,800.0,1886.32,1886.32,1882.06,1882.37,800.0
2021-02-08 12:30:00,1884.6,1885.0,1882.71,1883.31,2060.0,1884.6,1885.0,1882.71,1883.31,2060.0
2021-02-08 12:35:00,1883.21,1883.6,1881.35,1881.35,500.0,1883.21,1883.6,1881.35,1881.35,500.0
2021-02-08 12:40:00,1881.38,1883.03,1881.37,1882.87,500.0,1881.38,1883.03,1881.37,1882.87,500.0
2021-02-08 12:45:00,1884.13,1885.0,1882.53,1883.24,1050.0,1884.13,1885.0,1882.53,1883.24,1050.0
2021-02-08 12:50:00,1883.25,1884.98,1883.24,1884.98,400.0,1883.25,1884.98,1883.24,1884.98,400.0
2021-02-08 12:55:00,1884.98,1888.89,1881.73,1888.89,701.0,1884.98,1888.89,1881.73,1888.89,701.0
2021-02-08 13:00:00,1886.9,1886.9,1883.06,1884.73,400.0,1886.9,1886.9,1883.06,1884.73,400.0
2021-02-08 13:05:00,1884.73,1894.75,1884.72,1891.77,7009.0,1884.73,1894.75,1884.72,1891.77,7009.0
2021-02-08 13:10:00,1894.7,1897.85,1891.75,1896.0,4221.0,1894.7,1897.85,1891.75,1896.0,4221.0
2021-02-08 13:15:00,1895.45,1895.98,1891.31,1895.98,407.0,1895.45,1895.98,1891.31,1895.98,407.0
2021-02-08 13:20:00,1898.34,1898.34,1887.63,1890.64,2500.0,1898.34,1898.34,1887.63,1890.64,2500.0
2021-02-08 13:25:00,1889.88,1894.76,1889.88,1894.76,400.0,1889.88,1894.76,1889.88,1894.76,400.0
2021-02-08 13:30:00,1894.5,1894.5,1886.43,1889.07,1106.0,1894.5,1894.5,1886.43,1889.07,1106.0
2021-02-08 13:35:00,1890.0,1891.33,1888.09,1891.32,1180.0,1890.0,1891.33,1888.09,1891.32,1180.0
2021-02-08 13:40:00,1890.58,1890.58,1888.0,1889.04,605.0,1890.58,1890.58,1888.0,1889.04,605.0
2021-02-08 13:45:00,1886.64,1886.71,1884.08,1886.52,800.0,1886.64,1886.71,1884.08,1886.52,800.0
2021-02-08 13:50:00,1889.68,1889.69,1887.94,1888.61,400.0,1889.68,1889.69,1887.94,1888.61,400.0
2021-02-08 13:55:00,1883.02,1885.0,1880.91,1885.0,500.0,1883.02,1885.0,1880.91,1885.0,500.0
2021-02-08 14:00:00,1884.17,1885.48,1884.17,1885.48,700.0,1884.17,1885.48,1884.17,1885.48,700.0
2021-02-08 14:05:00,1887.02,1887.07,1886.94,1887.07,300.0,1887.02,1887.07,1886.94,1887.07,300.0
2021-02-08 14:10:00,1886.95,1888.03,1884.1,1888.02,800.0,1886.95,1888.03,1884.1,1888.02,800.0
2021-02-08 14:15:00,1885.41,1885.59,1882.5,1885.0,500.0,1885.41,1885.59,1882.5,1885.0,500.0
2021-02-08 14:20:00,1885.0,1885.0,1883.37,1883.54,500.0,1885.0,1885.0,1883.37,1883.54,500.0
2021-02-08 14:25:00,1883.57,1885.0,1883.53,1885.0,500.0,1883.57,1885.0,1883.53,1885.0,500.0
2021-02-08 14:30:00,1887.01,1892.9,1886.36,1892.9,2749.0,1887.01,1892.9,1886.36,1892.9,2749.0
2021-02-08 14:35:00,1892.0,1896.64,1892.0,1896.63,1500.0,1892.0,1896.64,1892.0,1896.63,1500.0
2021-02-08 14:40:00,1895.98,1898.55,1895.97,1896.02,1200.0,1895.98,1898.55,1895.97,1896.02,1200.0
2021-02-08 14:45:00,1899.75,1899.75,1897.02,1898.65,601.0,1899.75,1899.75,1897.02,1898.65,601.0
2021-02-08 14:50:00,1896.94,1899.01,1894.98,1896.31,1800.0,1896.94,1899.01,1894.98,1896.31,1800.0
2021-02-08 14:55:00,1892.98,1897.99,1890.9,1890.9,992.0,1892.98,1897.99,1890.9,1890.9,992.0
2021-02-08 15:00:00,1891.28,1896.68,1889.92,1896.68,798.0,1891.28,1896.68,1889.92,1896.68,798.0
2021-02-08 15:05:00,1894.31,1895.15,1893.29,1894.85,709.0,1894.31,1895.15,1893.29,1894.85,709.0
2021-02-08 15:10:00,1895.38,1896.03,1891.92,1894.53,1000.0,1895.38,1896.03,1891.92,1894.53,1000.0
2021-02-08 15:15:00,1894.89,1899.01,1894.83,1897.26,1500.0,1894.89,1899.01,1894.83,1897.26,1500.0
2021-02-08 15:20:00,1897.99,1897.99,1896.99,1897.22,400.0,1897.99,1897.99,1896.99,1897.22,400.0
2021-02-08 15:25:00,1897.26,1902.15,1897.25,1902.15,3544.0,1897.26,1902.15,1897.25,1902.15,3544.0
2021-02-08 15:30:00,1903.42,1905.79,1901.09,1903.88,2797.0,1903.42,1905.79,1901.09,1903.88,2797.0
2021-02-08 15:35:00,1904.53,1905.8,1902.09,1905.21,3677.0,1904.53,1905.8,1902.09,1905.21,3677.0
2021-02-08 15:40:00,1903.31,1906.79,1903.3,1905.19,3655.0,1903.31,1906.79,1903.3,1905.19,3655.0
2021-02-08 15:45:00,1905.25,1905.25,1898.22,1899.05,3133.0,1905.25,1905.25,1898.22,1899.05,3133.0
2021-02-08 15:50:00,1899.95,1905.1,1899.95,1904.58,4934.0,1899.95,1905.1,1899.95,1904.58,4934.0
2021-02-08 15:55:00,1901.85,1903.15,1896.37,1902.84,10165.0,1901.85,1903.15,1896.37,1902.84,10165.0
2021-02-09 09:30:00,1893.26,1893.49,1881.01,1887.6,11150.0,1893.26,1893.49,1881.01,1887.6,11150.0
2021-02-09 09:35:00,1887.55,1893.0,1880.39,1880.59,3852.0,1887.55,1893.0,1880.39,1880.59,3852.0
2021-02-09 09:40:00,1883.41,1887.2,1877.37,1882.33,5284.0,1883.41,1887.2,1877.37,1882.33,5284.0
2021-02-09 09:45:00,1880.78,1881.8,1872.28,1875.1,4248.0,1880.78,1881.8,1872.28,1875.1,4248.0
2021-02-09 09:50:00,1879.1,1883.99,1872.31,1875.69,3800.0,1879.1,1883.99,1872.31,1875.69,3800.0
2021-02-09 09:55:00,1875.0,1875.01,1868.55,1873.17,7722.0,1875.0,1875.01,1868.55,1873.17,7722.0
2021-02-09 10:00:00,1872.91,1877.41,1867.23,1873.37,5979.0,1872.91,1877.41,1867.23,1873.37,5979.0
2021-02-09 10:05:00,1875.55,1875.6,1873.51,1873.89,2996.0,1875.55,1875.6,1873.51,1873.89,2996.0
2021-02-09 10:10:00,1871.94,1872.57,1864.99,1865.0,3843.0,1871.94,1872.57,1864.99,1865.0,3843.0
2021-02-09 10:15:00,1863.67,1872.97,1863.67,1872.97,3424.0,1863.67,1872.97,1863.67,1872.97,3424.0
2021-02-09 10:20:00,1874.58,1883.42,1873.31,1875.0,1950.0,1874.58,1883.42,1873.31,1875.0,1950.0
2021-02-09 10:25:00,1875.99,1880.31,1875.0,1879.9,2100.0,1875.99,1880.31,1875.0,1879.9,2100.0
2021-02-09 10:30:00,1878.0,1883.01,1875.04,1875.68,3201.0,1878.0,1883.01,1875.04,1875.68,3201.0
2021-02-09 10:35:00,1878.69,1881.0,1877.77,1880.83,1000.0,1878.69,1881.0,1877.77,1880.83,1000.0
2021-02-09 10:40:00,1882.37,1891.23,1882.37,1889.26,2800.0,1882.37,1891.23,1882.37,1889.26,2800.0
2021-02-09 10:45:00,1888.79,1892.0,1886.87,1889.0,3300.0,1888.79,1892.0,1886.87,1889.0,3300.0
2021-02-09 10:50:00,1888.19,1894.05,1888.18,1894.05,1607.0,1888.19,1894.05,1888.18,1894.05,1607.0
2021-02-09 10:55:00,1891.95,1895.01,1889.4,1890.49,1974.0,1891.95,1895.01,1889.4,1890.49,1974.0
2021-02-09 11:00:00,1890.48,1893.49,1888.9,1892.18,3300.0,1890.48,1893.49,1888.9,1892.18,3300.0
2021-02-09 11:05:00,1893.75,1894.59,1892.24,1892.31,800.0,1893.75,1894.59,1892.24,1892.31,800.0
2021-02-09 11:10:00,1888.3,1892.37,1888.25,1892.37,2000.0,1888.3,1892.37,1888.25,1892.37,2000.0
2021-02-09 11:15:00,1890.6,1892.13,1888.03,1888.04,1418.0,1890.6,1892.13,1888.03,1888.04,1418.0
2021-02-09 11:20:00,1888.51,1891.01,1887.75,1889.37,1700.0,1888.51,1891.01,1887.75,1889.37,1700.0
2021-02-09 11:25:00,1891.51,1893.05,1889.51,1889.51,800.0,1891.51,1893.05,1889.51,1889.51,800.0
2021-02-09 11:30:00,1889.52,1890.95,1888.61,1888.9,1100.0,1889.52,1890.95,1888.61,1888.9,1100.0
2021-02-09 11:35:00,1888.91,1890.92,1887.64,1890.44,2250.0,1888.91,1890.92,1887.64,1890.44,2250.0
2021-02-09 11:40:00,1891.82,1891.83,1888.35,1888.37,1300.0,1891.82,1891.83,1888.35,1888.37,1300.0
2021-02-09 11:45:00,1888.02,1888.04,1887.02,1888.01,700.0,1888.02,1888.04,1887.02,1888.01,700.0
2021-02-09 11:50:00,1888.58,1889.9,1887.54,1887.55,700.0,1888.58,1889.9,1887.54,1887.55,700.0
2021-02-09 11:55:00,1887.41,1888.81,1883.85,1883.86,2100.0,1887.41,1888.81,1883.85,1883.86,2100.0
2021-02-09 12:00:00,1883.52,1883.52,1876.79,1879.43,1700.0,1883.52,1883.52,1876.79,1879.43,1700.0
2021-02-09 12:05:00,1879.29,1879.37,1877.85,1877.85,1400.0,1879.29,1879.37,1877.85,1877.85,1400.0
2021-02-09 12:10:00,1878.77,1879.49,1877.43,1878.2,2100.0,1878.77,1879.49,1877.43,1878.2,2100.0
2021-02-09 12:15:00,1881.15,1884.14,1881.14,1884.14,1200.0,1881.15,1884.14,1881.14,1884.14,1200.0
2021-02-09 12:20:00,1881.64,1881.65,1879.14,1881.15,550.0,1881.64,1881.65,1879.14,1881.15,550.0
2021-02-09 12:25:00,1881.15,1881.16,1879.18,1881.13,800.0,1881.15,1881.16,1879.18,1881.13,800.0
2021-02-09 12:30:00,1881.1,1881.28,1880.08,1881.1,900.0,1881.1,1881.28,1880.08,1881.1,900.0
2021-02-09 12:35:00,1880.45,1881.86,1877.88,1880.43,4619.0,1880.45,1881.86,1877.88,1880.43,4619.0
2021-02-09 12:40:00,1880.71,1881.41,1878.25,1879.82,2300.0,1880.71,1881.41,1878.25,1879.82,2300.0
2021-02-09 12:45:00,1879.24,1880.86,1879.04,1880.15,1300.0,1879.24,1880.86,1879.04,1880.15,1300.0
2021-02-09 12:50:00,1879.6,1880.98,1879.6,1880.0,1256.0,1879.6,1880.98,1879.6,1880.0,1256.0
2021-02-09 12:55:00,1880.0,1880.0,1874.37,1874.74,2910.0,1880.0,1880.0,1874.37,1874.74,2910.0
2021-02-09 13:00:00,1873.77,1876.62,1870.08,1876.61,1496.0,1873.77,1876.62,1870.08,1876.61,1496.0
2021-02-09 13:05:00,1876.33,1876.37,1873.45,1875.66,800.0,1876.33,1876.37,1873.45,1875.66,800.0
2021-02-09 13:10:00,1874.56,1874.57,1874.56,1874.56,100.0,1874.56,1874.57,1874.56,1874.56,100.0
2021-02-09 13:15:00,1876.81,1878.63,1875.38,1878.62,1300.0,1876.81,1878.63,1875.38,1878.62,1300.0
2021-02-09 13:20:00,1878.15,1878.4,1875.96,1876.25,902.0,1878.15,1878.4,1875.96,1876.25,902.0
2021-02-09 13:25:00,1878.17,1878.76,1877.95,1878.76,637.0,1878.17,1878.76,1877.95,1878.76,637.0
2021-02-09 13:30:00,1880.32,1880.32,1878.32,1878.33,400.0,1880.32,1880.32,1878.32,1878.33,400.0
2021-02-09 13:35:00,1877.93,1879.18,1876.5,1876.75,1049.0,1877.93,1879.18,1876.5,1876.75,1049.0
2021-02-09 13:40:00,1878.43,1878.43,1876.34,1876.5,1000.0,1878.43,1878.43,1876.34,1876.5,1000.0
2021-02-09 13:45:00,1875.75,1875.77,1872.85,1872.85,400.0,1875.75,1875.77,1872.85,1872.85,400.0
2021-02-09 13:50:00,1872.95,1873.49,1872.75,1872.86,800.0,1872.95,1873.49,1872.75,1872.86,800.0
2021-02-09 13:55:00,1870.15,1872.62,1870.15,1872.61,300.0,1870.15,1872.62,1870.15,1872.61,300.0
2021-02-09 14:00:00,1872.0,1872.74,1871.59,1872.34,1631.0,1872.0,1872.74,1871.59,1872.34,1631.0
2021-02-09 14:05:00,1872.7,1872.82,1872.5,1872.5,765.0,1872.7,1872.82,1872.5,1872.5,765.0
2021-02-09 14:10:00,1873.0,1873.89,1871.68,1872.94,1114.0,1873.0,1873.89,1871.68,1872.94,1114.0
2021-02-09 14:15:00,1873.11,1874.96,1873.1,1874.96,1000.0,1873.11,1874.96,1873.1,1874.96,1000.0
2021-02-09 14:20:00,1874.57,1874.57,1874.31,1874.32,200.0,1874.57,1874.57,1874.31,1874.32,200.0
2021-02-09 14:25:00,1873.77,1875.87,1873.7,1875.54,1000.0,1873.77,1875.87,1873.7,1875.54,1000.0
2021-02-09 14:30:00,1874.07,1874.08,1874.07,1874.07,100.0,1874.07,1874.08,1874.07,1874.07,100.0
2021-02-09 14:35:00,1876.58,1877.99,1876.58,1877.99,300.0,1876.58,1877.99,1876.58,1877.99,300.0
2021-02-09 14:40:00,1876.78,1876.78,1875.71,1876.74,600.0,1876.78,1876.78,1875.71,1876.74,600.0
2021-02-09 14:45:00,1876.7,1876.71,1876.63,1876.68,300.0,1876.7,1876.71,1876.63,1876.68,300.0
2021-02-09 14:50:00,1876.01,1877.44,1875.73,1876.01,900.0,1876.01,1877.44,1875.73,1876.01,900.0
2021-02-09 14:55:00,1876.85,1876.9,1876.84,1876.9,200.0,1876.85,1876.9,1876.84,1876.9,200.0
2021-02-09 15:00:00,1877.39,1877.45,1875.73,1876.07,1284.0,1877.39,1877.45,1875.73,1876.07,1284.0
2021-02-09 15:05:00,1877.33,1877.34,1877.33,1877.33,100.0,1877.33,1877.34,1877.33,1877.33,100.0
2021-02-09 15:10:00,1875.99,1877.34,1875.99,1877.21,400.0,1875.99,1877.34,1875.99,1877.21,400.0
2021-02-09 15:15:00,1876.01,1876.74,1876.01,1876.74,4100.0,1876.01,1876.74,1876.01,1876.74,4100.0
2021-02-09 15:20:00,1876.22,1876.45,1873.11,1873.59,2292.0,1876.22,1876.45,1873.11,1873.59,2292.0
2021-02-09 15:25:00,1873.89,1873.89,1872.0,1872.0,400.0,1873.89,1873.89,1872.0,1872.0,400.0
2021-02-09 15:30:00,1871.98,1872.33,1871.98,1872.32,710.0,1871.98,1872.33,1871.98,1872.32,710.0
2021-02-09 15:35:00,1873.17,1876.3,1872.13,1875.0,1395.0,1873.17,1876.3,1872.13,1875.0,1395.0
2021-02-09 15:40:00,1876.08,1879.53,1873.48,1878.16,3450.0,1876.08,1879.53,1873.48,1878.16,3450.0
2021-02-09 15:45:00,1878.55,1879.99,1878.08,1878.08,1000.0,1878.55,1879.99,1878.08,1878.08,1000.0
2021-02-09 15:50:00,1878.52,1881.07,1875.62,1877.45,4498.0,1878.52,1881.07,1875.62,1877.45,4498.0
2021-02-09 15:55:00,1877.45,1878.33,1873.01,1875.87,5411.0,1877.45,1878.33,1873.01,1875.87,5411.0
2021-02-10 09:30:00,1882.69,1890.0,1873.9,1881.38,6463.0,1882.69,1890.0,1873.9,1881.38,6463.0
2021-02-10 09:35:00,1881.04,1898.48,1881.04,1898.48,2625.0,1881.04,1898.48,1881.04,1898.48,2625.0
2021-02-10 09:40:00,1899.49,1905.69,1895.36,1895.36,5007.0,1899.49,1905.69,1895.36,1895.36,5007.0
2021-02-10 09:45:00,1899.15,1915.01,1899.15,1915.0,4439.0,1899.15,1915.01,1899.15,1915.0,4439.0
2021-02-10 09:50:00,1911.95,1921.95,1911.95,1919.77,2700.0,1911.95,1921.95,1911.95,1919.77,2700.0
2021-02-10 09:55:00,1917.92,1927.67,1916.28,1926.83,4456.0,1917.92,1927.67,1916.28,1926.83,4456.0
2021-02-10 10:00:00,1926.68,1930.0,1921.43,1921.44,2715.0,1926.68,1930.0,1921.43,1921.44,2715.0
2021-02-10 10:05:00,1922.43,1925.0,1920.0,1922.5,2163.0,1922.43,1925.0,1920.0,1922.5,2163.0
2021-02-10 10:10:00,1920.0,1921.5,1918.4,1918.4,1022.0,1920.0,1921.5,1918.4,1918.4,1022.0
2021-02-10 10:15:00,1918.96,1918.96,1905.6,1905.6,3361.0,1918.96,1918.96,1905.6,1905.6,3361.0
2021-02-10 10:20:00,1900.07,1900.08,1869.25,1869.25,3149.0,1900.07,1900.08,1869.25,1869.25,3149.0
2021-02-10 10:25:00,1865.22,1889.5,1863.99,1889.5,3323.0,1865.22,1889.5,1863.99,1889.5,3323.0
2021-02-10 10:30:00,1884.56,1892.12,1882.56,1885.38,1501.0,1884.56,1892.12,1882.56,1885.38,1501.0
2021-02-10 10:35:00,1890.31,1890.32,1883.33,1883.33,807.0,1890.31,1890.32,1883.33,1883.33,807.0
2021-02-10 10:40:00,1889.14,1890.18,1875.0,1875.0,2856.0,1889.14,1890.18,1875.0,1875.0,2856.0
2021-02-10 10:45:00,1877.64,1877.69,1868.0,1871.0,2097.0,1877.64,1877.69,1868.0,1871.0,2097.0
2021-02-10 10:50:00,1869.95,1879.66,1869.5,1879.58,722.0,1869.95,1879.66,1869.5,1879.58,722.0
2021-02-10 10:55:00,1882.63,1887.49,1881.1,1881.1,2608.0,1882.63,1887.49,1881.1,1881.1,2608.0
2021-02-10 11:00:00,1886.74,1894.0,1886.74,1889.6,2360.0,1886.74,1894.0,1886.74,1889.6,2360.0
2021-02-10 11:05:00,1888.75,1897.32,1888.75,1895.12,1040.0,1888.75,1897.32,1888.75,1895.12,1040.0
2021-02-10 11:10:00,1895.52,1896.86,1891.71,1896.86,1720.0,1895.52,1896.86,1891.71,1896.86,1720.0
2021-02-10 11:15:00,1897.8,1897.8,1892.33,1893.79,1400.0,1897.8,1897.8,1892.33,1893.79,1400.0
2021-02-10 11:20:00,1893.81,1896.67,1892.42,1896.67,1800.0,1893.81,1896.67,1892.42,1896.67,1800.0
2021-02-10 11:25:00,1895.03,1896.35,1891.03,1891.28,600.0,1895.03,1896.35,1891.03,1891.28,600.0
2021-02-10 11:30:00,1890.29,1891.66,1886.5,1891.66,1055.0,1890.29,1891.66,1886.5,1891.66,1055.0
2021-02-10 11:35:00,1891.57,1891.69,1891.57,1891.69,300.0,1891.57,1891.69,1891.57,1891.69,300.0
2021-02-10 11:40:00,1894.36,1895.1,1891.39,1891.4,834.0,1894.36,1895.1,1891.39,1891.4,834.0
2021-02-10 11:45:00,1891.52,1894.98,1891.52,1894.76,600.0,1891.52,1894.98,1891.52,1894.76,600.0
2021-02-10 11:50:00,1900.0,1901.49,1898.15,1900.0,905.0,1900.0,1901.49,1898.15,1900.0,905.0
2021-02-10 11:55:00,1902.67,1904.51,1891.37,1891.37,2711.0,1902.67,1904.51,1891.37,1891.37,2711.0
2021-02-10 12:00:00,1891.81,1891.83,1885.43,1886.73,855.0,1891.81,1891.83,1885.43,1886.73,855.0
2021-02-10 12:05:00,1887.78,1892.98,1882.28,1889.95,600.0,1887.78,1892.98,1882.28,1889.95,600.0
2021-02-10 12:10:00,1894.87,1900.72,1893.17,1898.9,500.0,1894.87,1900.72,1893.17,1898.9,500.0
2021-02-10 12:15:00,1894.88,1897.64,1894.88,1897.64,700.0,1894.88,1897.64,1894.88,1897.64,700.0
2021-02-10 12:20:00,1896.06,1896.13,1896.06,1896.12,300.0,1896.06,1896.13,1896.06,1896.12,300.0
2021-02-10 12:25:00,1895.91,1901.0,1895.91,1901.0,1000.0,1895.91,1901.0,1895.91,1901.0,1000.0
2021-02-10 12:30:00,1900.99,1900.99,1900.99,1900.99,100.0,1900.99,1900.99,1900.99,1900.99,100.0
2021-02-10 12:35:00,1902.18,1902.18,1899.89,1899.89,400.0,1902.18,1902.18,1899.89,1899.89,400.0
2021-02-10 12:40:00,1901.36,1903.27,1900.96,1903.27,700.0,1901.36,1903.27,1900.96,1903.27,700.0
2021-02-10 12:45:00,1902.92,1904.13,1897.69,1897.69,900.0,1902.92,1904.13,1897.69,1897.69,900.0
2021-02-10 12:50:00,1900.99,1900.99,1899.77,1900.7,300.0,1900.99,1900.99,1899.77,1900.7,300.0
2021-02-10 12:55:00,1900.08,1901.59,1899.9,1899.9,300.0,1900.08,1901.59,1899.9,1899.9,300.0
2021-02-10 13:00:00,1900.15,1902.64,1899.83,1902.64,700.0,1900.15,1902.64,1899.83,1902.64,700.0
2021-02-10 13:05:00,1901.79,1903.01,1900.41,1901.85,860.0,1901.79,1903.01,1900.41,1901.85,860.0
2021-02-10 13:10:00,1901.71,1906.86,1899.54,1906.86,2100.0,1901.71,1906.86,1899.54,1906.86,2100.0
2021-02-10 13:15:00,1903.66,1907.01,1903.66,1907.0,600.0,1903.66,1907.01,1903.66,1907.0,600.0
2021-02-10 13:20:00,1909.0,1913.98,1908.99,1911.13,4600.0,1909.0,1913.98,1908.99,1911.13,4600.0
2021-02-10 13:25:00,1911.27,1911.27,1906.46,1906.54,600.0,1911.27,1911.27,1906.46,1906.54,600.0
2021-02-10 13:30:00,1905.0,1905.85,1901.19,1901.21,530.0,1905.0,1905.85,1901.19,1901.21,530.0
2021-02-10 13:35:00,1902.51,1902.51,1902.51,1902.51,241.0,1902.51,1902.51,1902.51,1902.51,241.0
2021-02-10 13:40:00,1901.33,1913.76,1901.33,1913.7,3932.0,1901.33,1913.76,1901.33,1913.7,3932.0
2021-02-10 13:45:00,1912.54,1912.55,1909.48,1909.49,200.0,1912.54,1912.55,1909.48,1909.49,200.0
2021-02-10 13:50:00,1909.0,1909.0,1907.33,1907.33,1048.0,1909.0,1909.0,1907.33,1907.33,1048.0
2021-02-10 13:55:00,1909.35,1910.1,1907.14,1907.34,700.0,1909.35,1910.1,1907.14,1907.34,700.0
2021-02-10 14:00:00,1910.68,1915.01,1910.68,1914.07,1540.0,1910.68,1915.01,1910.68,1914.07,1540.0
2021-02-10 14:05:00,1914.87,1914.87,1911.76,1911.76,248.0,1914.87,1914.87,1911.76,1911.76,248.0
2021-02-10 14:10:00,1914.43,1919.34,1914.3,1914.38,850.0,1914.43,1919.34,1914.3,1914.38,850.0
2021-02-10 14:15:00,1911.61,1913.82,1911.6,1913.81,500.0,1911.61,1913.82,1911.6,1913.81,500.0
2021-02-10 14:20:00,1917.29,1917.3,1914.0,1917.03,1725.0,1917.29,1917.3,1914.0,1917.03,1725.0
2021-02-10 14:25:00,1916.5,1920.0,1916.5,1919.3,1611.0,1916.5,1920.0,1916.5,1919.3,1611.0
2021-02-10 14:30:00,1917.63,1925.0,1917.63,1923.0,2833.0,1917.63,1925.0,1917.63,1923.0,2833.0
2021-02-10 14:35:00,1922.0,1926.06,1919.27,1920.73,2546.0,1922.0,1926.06,1919.27,1920.73,2546.0
2021-02-10 14:40:00,1920.11,1922.12,1920.11,1921.45,2450.0,1920.11,1922.12,1920.11,1921.45,2450.0
2021-02-10 14:45:00,1922.86,1925.89,1922.75,1925.06,700.0,1922.86,1925.89,1922.75,1925.06,700.0
2021-02-10 14:50:00,1925.09,1925.1,1924.28,1924.28,400.0,1925.09,1925.1,1924.28,1924.28,400.0
2021-02-10 14:55:00,1923.09,1923.09,1919.71,1920.02,600.0,1923.09,1923.09,1919.71,1920.02,600.0
2021-02-10 15:00:00,1920.21,1923.23,1920.21,1923.23,200.0,1920.21,1923.23,1920.21,1923.23,200.0
2021-02-10 15:05:00,1920.05,1921.23,1918.95,1919.21,759.0,1920.05,1921.23,1918.95,1919.21,759.0
2021-02-10 15:10:00,1918.44,1921.75,1917.53,1919.17,750.0,1918.44,1921.75,1917.53,1919.17,750.0
2021-02-10 15:15:00,1914.16,1914.16,1914.09,1914.09,200.0,1914.16,1914.16,1914.09,1914.09,200.0
2021-02-10 15:20:00,1913.89,1913.89,1910.29,1912.68,1564.0,1913.89,1913.89,1910.29,1912.68,1564.0
2021-02-10 15:25:00,1912.9,1913.38,1905.73,1906.04,2474.0,1912.9,1913.38,1905.73,1906.04,2474.0
2021-02-10 15:30:00,1910.89,1913.95,1906.35,1906.36,4000.0,1910.89,1913.95,1906.35,1906.36,4000.0
2021-02-10 15:35:00,1906.1,1909.5,1903.76,1905.47,3200.0,1906.1,1909.5,1903.76,1905.47,3200.0
2021-02-10 15:40:00,1905.48,1907.95,1903.54,1903.55,1562.0,1905.48,1907.95,1903.54,1903.55,1562.0
2021-02-10 15:45:00,1902.78,1906.07,1900.0,1905.43,3750.0,1902.78,1906.07,1900.0,1905.43,3750.0
2021-02-10 15:50:00,1907.16,1909.76,1907.16,1908.63,1300.0,1907.16,1909.76,1907.16,1908.63,1300.0
2021-02-10 15:55:00,1908.59,1908.79,1900.98,1901.42,6162.0,1908.59,1908.79,1900.98,1901.42,6162.0
2021-02-11 09:30:00,1934.99,1936.0,1915.02,1933.99,9323.0,1934.99,1936.0,1915.02,1933.99,9323.0
2021-02-11 09:35:00,1923.86,1931.01,1916.87,1925.05,3450.0,1923.86,1931.01,1916.87,1925.05,3450.0
2021-02-11 09:40:00,1929.33,1930.0,1922.06,1928.27,1000.0,1929.33,1930.0,1922.06,1928.27,1000.0
2021-02-11 09:45:00,1926.78,1930.0,1920.74,1922.01,3100.0,1926.78,1930.0,1920.74,1922.01,3100.0
2021-02-11 09:50:00,1920.04,1924.34,1912.56,1914.19,3400.0,1920.04,1924.34,1912.56,1914.19,3400.0
2021-02-11 09:55:00,1918.51,1926.49,1918.51,1924.0,2200.0,1918.51,1926.49,1918.51,1924.0,2200.0
2021-02-11 10:00:00,1925.99,1929.91,1922.51,1923.95,2207.0,1925.99,1929.91,1922.51,1923.95,2207.0
2021-02-11 10:05:00,1928.94,1933.76,1928.94,1930.31,2164.0,1928.94,1933.76,1928.94,1930.31,2164.0
2021-02-11 10:10:00,1932.26,1934.0,1928.0,1933.74,2200.0,1932.26,1934.0,1928.0,1933.74,2200.0
2021-02-11 10:15:00,1930.7,1931.2,1925.92,1925.93,2484.0,1930.7,1931.2,1925.92,1925.93,2484.0
2021-02-11 10:20:00,1929.12,1932.6,1928.74,1930.83,1400.0,1929.12,1932.6,1928.74,1930.83,1400.0
2021-02-11 10:25:00,1929.99,1932.0,1929.99,1932.0,800.0,1929.99,1932.0,1929.99,1932.0,800.0
2021-02-11 10:30:00,1933.49,1933.49,1930.02,1932.5,2400.0,1933.49,1933.49,1930.02,1932.5,2400.0
2021-02-11 10:35:00,1932.7,1935.01,1932.7,1935.0,2096.0,1932.7,1935.01,1932.7,1935.0,2096.0
2021-02-11 10:40:00,1936.43,1941.54,1936.42,1940.92,2480.0,1936.43,1941.54,1936.42,1940.92,2480.0
2021-02-11 10:45:00,1942.74,1945.15,1942.0,1945.15,1000.0,1942.74,1945.15,1942.0,1945.15,1000.0
2021-02-11 10:50:00,1946.41,1950.0,1942.49,1944.28,3915.0,1946.41,1950.0,1942.49,1944.28,3915.0
2021-02-11 10:55:00,1947.55,1948.28,1945.19,1945.2,2292.0,1947.55,1948.28,1945.19,1945.2,2292.0
2021-02-11 11:00:00,1947.0,1948.18,1945.11,1947.76,1555.0,1947.0,1948.18,1945.11,1947.76,1555.0
2021-02-11 11:05:00,1949.81,1949.81,1946.83,1946.83,200.0,1949.81,1949.81,1946.83,1946.83,200.0
2021-02-11 11:10:00,1946.99,1948.35,1945.14,1948.35,1300.0,1946.99,1948.35,1945.14,1948.35,1300.0
2021-02-11 11:15:00,1944.3,1947.03,1944.3,1944.34,500.0,1944.3,1947.03,1944.3,1944.34,500.0
2021-02-11 11:20:00,1946.76,1947.93,1946.75,1947.8,735.0,1946.76,1947.93,1946.75,1947.8,735.0
2021-02-11 11:25:00,1947.0,1947.15,1944.0,1947.05,760.0,1947.0,1947.15,1944.0,1947.05,760.0
2021-02-11 11:30:00,1948.23,1950.48,1948.22,1949.73,3230.0,1948.23,1950.48,1948.22,1949.73,3230.0
2021-02-11 11:35:00,1950.63,1951.99,1950.41,1951.23,1220.0,1950.63,1951.99,1950.41,1951.23,1220.0
2021-02-11 11:40:00,1950.51,1952.99,1950.38,1952.91,910.0,1950.51,1952.99,1950.38,1952.91,910.0
2021-02-11 11:45:00,1953.64,1953.64,1952.28,1952.85,650.0,1953.64,1953.64,1952.28,1952.85,650.0
2021-02-11 11:50:00,1951.93,1951.93,1950.0,1950.95,923.0,1951.93,1951.93,1950.0,1950.95,923.0
2021-02-11 11:55:00,1951.4,1951.4,1950.48,1950.48,520.0,1951.4,1951.4,1950.48,1950.48,520.0
2021-02-11 12:00:00,1952.0,1955.01,1949.45,1955.0,2788.0,1952.0,1955.01,1949.45,1955.0,2788.0
2021-02-11 12:05:00,1954.08,1954.5,1951.01,1954.5,6794.0,1954.08,1954.5,1951.01,1954.5,6794.0
2021-02-11 12:10:00,1953.18,1953.19,1950.83,1952.07,900.0,1953.18,1953.19,1950.83,1952.07,900.0
2021-02-11 12:15:00,1950.5,1950.5,1936.47,1937.59,4678.0,1950.5,1950.5,1936.47,1937.59,4678.0
2021-02-11 12:20:00,1935.25,1938.95,1934.53,1935.49,1600.0,1935.25,1938.95,1934.53,1935.49,1600.0
2021-02-11 12:25:00,1934.76,1934.76,1930.0,1930.0,423.0,1934.76,1934.76,1930.0,1930.0,423.0
2021-02-11 12:30:00,1928.5,1929.98,1921.02,1922.03,1968.0,1928.5,1929.98,1921.02,1922.03,1968.0
2021-02-11 12:35:00,1925.28,1926.13,1924.99,1925.21,1338.0,1925.28,1926.13,1924.99,1925.21,1338.0
2021-02-11 12:40:00,1922.0,1922.0,1918.02,1918.03,1526.0,1922.0,1922.0,1918.02,1918.03,1526.0
2021-02-11 12:45:00,1916.01,1919.97,1908.8,1919.96,2164.0,1916.01,1919.97,1908.8,1919.96,2164.0
2021-02-11 12:50:00,1914.93,1917.84,1912.0,1917.84,300.0,1914.93,1917.84,1912.0,1917.84,300.0
2021-02-11 12:55:00,1917.84,1923.86,1917.84,1923.14,900.0,1917.84,1923.86,1917.84,1923.14,900.0
2021-02-11 13:00:00,1923.7,1923.7,1923.7,1923.7,100.0,1923.7,1923.7,1923.7,1923.7,100.0
2021-02-11 13:05:00,1923.88,1925.0,1918.87,1924.74,4042.0,1923.88,1925.0,1918.87,1924.74,4042.0
2021-02-11 13:10:00,1924.0,1924.74,1924.0,1924.74,400.0,1924.0,1924.74,1924.0,1924.74,400.0
2021-02-11 13:15:00,1928.53,1930.85,1928.53,1930.84,200.0,1928.53,1930.85,1928.53,1930.84,200.0
2021-02-11 13:20:00,1928.17,1934.73,1928.17,1934.73,1004.0,1928.17,1934.73,1928.17,1934.73,1004.0
2021-02-11 13:25:00,1932.59,1935.24,1929.49,1929.49,1325.0,1932.59,1935.24,1929.49,1929.49,1325.0
2021-02-11 13:30:00,1937.15,1939.92,1937.15,1939.57,1295.0,1937.15,1939.92,1937.15,1939.57,1295.0
2021-02-11 13:35:00,1939.92,1939.99,1938.43,1939.99,600.0,1939.92,1939.99,1938.43,1939.99,600.0
2021-02-11 13:40:00,1939.39,1941.93,1939.38,1941.93,329.0,1939.39,1941.93,1939.38,1941.93,329.0
2021-02-11 13:45:00,1939.23,1939.23,1939.23,1939.23,200.0,1939.23,1939.23,1939.23,1939.23,200.0
2021-02-11 13:50:00,1942.15,1944.82,1941.47,1944.82,600.0,1942.15,1944.82,1941.47,1944.82,600.0
2021-02-11 13:55:00,1944.82,1944.82,1944.82,1944.82,0.0,1944.82,1944.82,1944.82,1944.82,0.0
2021-02-11 14:00:00,1941.92,1941.93,1931.14,1933.11,1654.0,1941.92,1941.93,1931.14,1933.11,1654.0
2021-02-11 14:05:00,1933.86,1940.61,1933.86,1940.6,600.0,1933.86,1940.61,1933.86,1940.6,600.0
2021-02-11 14:10:00,1935.01,1944.77,1932.03,1944.77,2800.0,1935.01,1944.77,1932.03,1944.77,2800.0
2021-02-11 14:15:00,1942.86,1949.0,1938.1,1938.1,2611.0,1942.86,1949.0,1938.1,1938.1,2611.0
2021-02-11 14:20:00,1936.07,1936.23,1936.07,1936.23,222.0,1936.07,1936.23,1936.07,1936.23,222.0
2021-02-11 14:25:00,1934.72,1935.07,1933.92,1933.93,500.0,1934.72,1935.07,1933.92,1933.93,500.0
2021-02-11 14:30:00,1934.8,1941.45,1934.42,1941.18,1600.0,1934.8,1941.45,1934.42,1941.18,1600.0
2021-02-11 14:35:00,1941.85,1941.85,1940.89,1941.34,1355.0,1941.85,1941.85,1940.89,1941.34,1355.0
2021-02-11 14:40:00,1943.83,1947.5,1943.83,1947.5,300.0,1943.83,1947.5,1943.83,1947.5,300.0
2021-02-11 14:45:00,1947.5,1947.5,1947.5,1947.5,0.0,1947.5,1947.5,1947.5,1947.5,0.0
2021-02-11 14:50:00,1947.76,1954.99,1947.76,1951.51,1851.0,1947.76,1954.99,1947.76,1951.51,1851.0
2021-02-11 14:55:00,1947.98,1951.01,1947.97,1949.81,2522.0,1947.98,1951.01,1947.97,1949.81,2522.0
2021-02-11 15:00:00,1948.38,1948.8,1947.38,1948.8,2360.0,1948.38,1948.8,1947.38,1948.8,2360.0
2021-02-11 15:05:00,1948.54,1948.91,1947.91,1947.91,1393.0,1948.54,1948.91,1947.91,1947.91,1393.0
2021-02-11 15:10:00,1948.99,1949.2,1948.92,1949.2,600.0,1948.99,1949.2,1948.92,1949.2,600.0
2021-02-11 15:15:00,1947.33,1947.4,1945.22,1947.23,1097.0,1947.33,1947.4,1945.22,1947.23,1097.0
2021-02-11 15:20:00,1945.37,1946.23,1944.99,1944.99,507.0,1945.37,1946.23,1944.99,1944.99,507.0
2021-02-11 15:25:00,1942.73,1955.01,1942.55,1954.61,2991.0,1942.73,1955.01,1942.55,1954.61,2991.0
2021-02-11 15:30:00,1954.0,1954.0,1938.0,1938.0,5318.0,1954.0,1954.0,1938.0,1938.0,5318.0
2021-02-11 15:35:00,1936.67,1941.0,1932.35,1939.26,1600.0,1936.67,1941.0,1932.35,1939.26,1600.0
2021-02-11 15:40:00,1940.76,1944.96,1938.07,1938.15,1400.0,1940.76,1944.96,1938.07,1938.15,1400.0
2021-02-11 15:45:00,1940.0,1942.23,1939.1,1940.51,1611.0,1940.0,1942.23,1939.1,1940.51,1611.0
2021-02-11 15:50:00,1943.0,1946.63,1939.33,1946.36,3144.0,1943.0,1946.63,1939.33,1946.36,3144.0
2021-02-11 15:55:00,1945.71,1945.86,1937.45,1941.35,4712.0,1945.71,1945.86,1937.45,1941.35,4712.0
2021-02-12 09:30:00,1934.15,1935.12,1884.99,1892.48,15455.0,1934.15,1935.12,1884.99,1892.48,15455.0
2021-02-12 09:35:00,1884.0,1908.52,1880.0,1898.03,3330.0,1884.0,1908.52,1880.0,1898.03,3330.0
2021-02-12 09:40:00,1906.3,1916.93,1902.57,1904.21,3700.0,1906.3,1916.93,1902.57,1904.21,3700.0
2021-02-12 09:45:00,1909.0,1918.99,1905.5,1913.5,2278.0,1909.0,1918.99,1905.5,1913.5,2278.0
2021-02-12 09:50:00,1917.41,1924.01,1912.99,1919.38,4306.0,1917.41,1924.01,1912.99,1919.38,4306.0
2021-02-12 09:55:00,1924.72,1930.24,1922.6,1930.24,1488.0,1924.72,1930.24,1922.6,1930.24,1488.0
2021-02-12 10:00:00,1934.95,1935.39,1930.67,1935.39,2500.0,1934.95,1935.39,1930.67,1935.39,2500.0
2021-02-12 10:05:00,1934.5,1938.23,1931.0,1931.0,1769.0,1934.5,1938.23,1931.0,1931.0,1769.0
2021-02-12 10:10:00,1929.74,1940.0,1929.74,1939.99,4199.0,1929.74,1940.0,1929.74,1939.99,4199.0
2021-02-12 10:15:00,1936.98,1939.67,1922.49,1925.05,2240.0,1936.98,1939.67,1922.49,1925.05,2240.0
2021-02-12 10:20:00,1924.48,1924.5,1915.01,1915.74,1500.0,1924.48,1924.5,1915.01,1915.74,1500.0
2021-02-12 10:25:00,1915.9,1918.95,1911.02,1912.06,1100.0,1915.9,1918.95,1911.02,1912.06,1100.0
2021-02-12 10:30:00,1911.05,1911.05,1900.37,1900.42,2650.0,1911.05,1911.05,1900.37,1900.42,2650.0
2021-02-12 10:35:00,1904.91,1917.74,1902.23,1913.99,2325.0,1904.91,1917.74,1902.23,1913.99,2325.0
2021-02-12 10:40:00,1914.55,1923.74,1913.05,1920.7,2800.0,1914.55,1923.74,1913.05,1920.7,2800.0
2021-02-12 10:45:00,1918.12,1921.58,1916.44,1921.54,900.0,1918.12,1921.58,1916.44,1921.54,900.0
2021-02-12 10:50:00,1919.86,1922.96,1919.85,1922.13,900.0,1919.86,1922.96,1919.85,1922.13,900.0
2021-02-12 10:55:00,1924.97,1925.0,1922.02,1924.96,1000.0,1924.97,1925.0,1922.02,1924.96,1000.0
2021-02-12 11:00:00,1925.73,1928.49,1923.51,1928.49,300.0,1925.73,1928.49,1923.51,1928.49,300.0
2021-02-12 11:05:00,1925.25,1925.25,1918.55,1918.55,600.0,1925.25,1925.25,1918.55,1918.55,600.0
2021-02-12 11:10:00,1921.73,1925.0,1920.58,1925.0,1000.0,1921.73,1925.0,1920.58,1925.0,1000.0
2021-02-12 11:15:00,1926.66,1926.66,1924.29,1926.19,1050.0,1926.66,1926.66,1924.29,1926.19,1050.0
2021-02-12 11:20:00,1926.01,1937.56,1922.56,1934.21,2900.0,1926.01,1937.56,1922.56,1934.21,2900.0
2021-02-12 11:25:00,1939.46,1944.97,1938.6,1941.71,1900.0,1939.46,1944.97,1938.6,1941.71,1900.0
2021-02-12 11:30:00,1944.93,1944.94,1940.99,1941.0,900.0,1944.93,1944.94,1940.99,1941.0,900.0
2021-02-12 11:35:00,1940.76,1943.17,1940.12,1942.81,1400.0,1940.76,1943.17,1940.12,1942.81,1400.0
2021-02-12 11:40:00,1944.97,1944.98,1932.26,1932.27,1700.0,1944.97,1944.98,1932.26,1932.27,1700.0
2021-02-12 11:45:00,1933.76,1933.76,1933.76,1933.76,100.0,1933.76,1933.76,1933.76,1933.76,100.0
2021-02-12 11:50:00,1937.54,1939.01,1937.53,1938.88,800.0,1937.54,1939.01,1937.53,1938.88,800.0
2021-02-12 11:55:00,1941.34,1941.35,1937.51,1938.69,1819.0,1941.34,1941.35,1937.51,1938.69,1819.0
2021-02-12 12:00:00,1939.79,1944.74,1938.78,1942.79,600.0,1939.79,1944.74,1938.78,1942.79,600.0
2021-02-12 12:05:00,1942.91,1944.05,1942.91,1944.05,200.0,1942.91,1944.05,1942.91,1944.05,200.0
2021-02-12 12:10:00,1944.85,1946.99,1944.84,1946.99,763.0,1944.85,1946.99,1944.84,1946.99,763.0
2021-02-12 12:15:00,1942.65,1944.47,1941.77,1941.78,400.0,1942.65,1944.47,1941.77,1941.78,400.0
2021-02-12 12:20:00,1943.02,1943.02,1936.17,1939.29,2300.0,1943.02,1943.02,1936.17,1939.29,2300.0
2021-02-12 12:25:00,1940.46,1941.21,1936.88,1939.41,1453.0,1940.46,1941.21,1936.88,1939.41,1453.0
2021-02-12 12:30:00,1939.84,1939.84,1937.58,1938.49,300.0,1939.84,1939.84,1937.58,1938.49,300.0
2021-02-12 12:35:00,1936.84,1939.17,1936.84,1937.52,650.0,1936.84,1939.17,1936.84,1937.52,650.0
2021-02-12 12:40:00,1938.58,1938.58,1938.58,1938.58,100.0,1938.58,1938.58,1938.58,1938.58,100.0
2021-02-12 12:45:00,1938.32,1938.56,1936.78,1937.17,646.0,1938.32,1938.56,1936.78,1937.17,646.0
2021-02-12 12:50:00,1939.74,1940.0,1936.99,1937.46,1761.0,1939.74,1940.0,1936.99,1937.46,1761.0
2021-02-12 12:55:00,1937.66,1938.41,1936.94,1938.4,400.0,1937.66,1938.41,1936.94,1938.4,400.0
2021-02-12 13:00:00,1939.89,1941.14,1939.89,1941.0,804.0,1939.89,1941.14,1939.89,1941.0,804.0
2021-02-12 13:05:00,1941.0,1942.47,1940.02,1941.49,1422.0,1941.0,1942.47,1940.02,1941.49,1422.0
2021-02-12 13:10:00,1939.95,1940.47,1939.19,1939.19,500.0,1939.95,1940.47,1939.19,1939.19,500.0
2021-02-12 13:15:00,1941.58,1945.09,1939.89,1940.32,2388.0,1941.58,1945.09,1939.89,1940.32,2388.0
2021-02-12 13:20:00,1939.83,1941.98,1937.79,1940.5,1015.0,1939.83,1941.98,1937.79,1940.5,1015.0
2021-02-12 13:25:00,1940.5,1940.5,1940.5,1940.5,0.0,1940.5,1940.5,1940.5,1940.5,0.0
2021-02-12 13:30:00,1940.15,1941.92,1940.09,1941.92,550.0,1940.15,1941.92,1940.09,1941.92,550.0
2021-02-12 13:35:00,1942.7,1942.7,1941.73,1941.73,300.0,1942.7,1942.7,1941.73,1941.73,300.0
2021-02-12 13:40:00,1942.73,1943.77,1942.09,1943.77,700.0,1942.73,1943.77,1942.09,1943.77,700.0
2021-02-12 13:45:00,1945.14,1945.82,1944.26,1944.33,885.0,1945.14,1945.82,1944.26,1944.33,885.0
2021-02-12 13:50:00,1944.41,1944.42,1943.02,1943.02,300.0,1944.41,1944.42,1943.02,1943.02,300.0
2021-02-12 13:55:00,1943.0,1944.0,1942.9,1943.41,790.0,1943.0,1944.0,1942.9,1943.41,790.0
2021-02-12 14:00:00,1943.73,1945.15,1943.39,1943.45,1305.0,1943.73,1945.15,1943.39,1943.45,1305.0
2021-02-12 14:05:00,1942.83,1945.76,1940.3,1942.56,600.0,1942.83,1945.76,1940.3,1942.56,600.0
2021-02-12 14:10:00,1942.65,1943.99,1940.61,1940.62,500.0,1942.65,1943.99,1940.61,1940.62,500.0
2021-02-12 14:15:00,1943.85,1944.34,1940.48,1940.48,800.0,1943.85,1944.34,1940.48,1940.48,800.0
2021-02-12 14:20:00,1942.3,1945.67,1942.3,1945.66,420.0,1942.3,1945.67,1942.3,1945.66,420.0
2021-02-12 14:25:00,1943.84,1943.99,1940.99,1942.69,700.0,1943.84,1943.99,1940.99,1942.69,700.0
2021-02-12 14:30:00,1942.69,1942.69,1942.69,1942.69,0.0,1942.69,1942.69,1942.69,1942.69,0.0
2021-02-12 14:35:00,1943.99,1943.99,1942.54,1943.35,300.0,1943.99,1943.99,1942.54,1943.35,300.0
2021-02-12 14:40:00,1943.52,1944.29,1942.8,1944.29,500.0,1943.52,1944.29,1942.8,1944.29,500.0
2021-02-12 14:45:00,1944.2,1945.79,1944.2,1945.79,900.0,1944.2,1945.79,1944.2,1945.79,900.0
2021-02-12 14:50:00,1946.0,1947.94,1946.0,1947.94,2135.0,1946.0,1947.94,1946.0,1947.94,2135.0
2021-02-12 14:55:00,1946.51,1946.51,1946.08,1946.08,200.0,1946.51,1946.51,1946.08,1946.08,200.0
2021-02-12 15:00:00,1945.94,1947.94,1943.38,1943.38,1126.0,1945.94,1947.94,1943.38,1943.38,1126.0
2021-02-12 15:05:00,1943.23,1943.23,1941.62,1942.68,500.0,1943.23,1943.23,1941.62,1942.68,500.0
2021-02-12 15:10:00,1940.93,1941.83,1940.93,1941.82,700.0,1940.93,1941.83,1940.93,1941.82,700.0
2021-02-12 15:15:00,1942.14,1942.14,1935.0,1939.45,3334.0,1942.14,1942.14,1935.0,1939.45,3334.0
2021-02-12 15:20:00,1938.06,1940.27,1938.06,1939.59,790.0,1938.06,1940.27,1938.06,1939.59,790.0
2021-02-12 15:25:00,1941.0,1942.61,1938.75,1939.06,2000.0,1941.0,1942.61,1938.75,1939.06,2000.0
2021-02-12 15:30:00,1940.18,1941.15,1935.0,1935.02,3300.0,1940.18,1941.15,1935.0,1935.02,3300.0
2021-02-12 15:35:00,1937.77,1940.12,1937.47,1939.0,3240.0,1937.77,1940.12,1937.47,1939.0,3240.0
2021-02-12 15:40:00,1939.03,1943.33,1939.03,1941.8,2669.0,1939.03,1943.33,1939.03,1941.8,2669.0
2021-02-12 15:45:00,1942.13,1943.15,1938.91,1938.92,3200.0,1942.13,1943.15,1938.91,1938.92,3200.0
2021-02-12 15:50:00,1940.33,1944.39,1940.27,1942.9,3000.0,1940.33,1944.39,1940.27,1942.9,3000.0
2021-02-12 15:55:00,1944.53,1944.82,1939.74,1942.64,9096.0,1944.53,1944.82,1939.74,1942.64,9096.0
2021-02-16 09:30:00,1958.5,1973.86,1956.77,1961.68,12068.0,1958.5,1973.86,1956.77,1961.68,12068.0
2021-02-16 09:35:00,1965.88,1983.02,1960.82,1966.72,7321.0,1965.88,1983.02,1960.82,1966.72,7321.0
2021-02-16 09:40:00,1974.61,2006.71,1974.47,2000.69,8857.0,1974.61,2006.71,1974.47,2000.69,8857.0
2021-02-16 09:45:00,1998.57,2003.89,1994.12,2003.89,3263.0,1998.57,2003.89,1994.12,2003.89,3263.0
2021-02-16 09:50:00,2001.93,2002.48,1990.0,1993.56,2175.0,2001.93,2002.48,1990.0,1993.56,2175.0
2021-02-16 09:55:00,1994.38,2000.0,1992.15,1992.16,2471.0,1994.38,2000.0,1992.15,1992.16,2471.0
2021-02-16 10:00:00,1992.54,1995.87,1987.78,1990.01,4621.0,1992.54,1995.87,1987.78,1990.01,4621.0
2021-02-16 10:05:00,1990.82,1991.49,1975.58,1982.43,4052.0,1990.82,1991.49,1975.58,1982.43,4052.0
2021-02-16 10:10:00,1980.24,1980.24,1968.9,1975.0,1538.0,1980.24,1980.24,1968.9,1975.0,1538.0
2021-02-16 10:15:00,1970.25,1977.52,1970.25,1973.93,1803.0,1970.25,1977.52,1970.25,1973.93,1803.0
2021-02-16 10:20:00,1973.74,1977.35,1969.48,1970.83,2150.0,1973.74,1977.35,1969.48,1970.83,2150.0
2021-02-16 10:25:00,1972.03,1977.68,1967.65,1967.65,3028.0,1972.03,1977.68,1967.65,1967.65,3028.0
2021-02-16 10:30:00,1971.72,1976.29,1970.68,1973.63,1500.0,1971.72,1976.29,1970.68,1973.63,1500.0
2021-02-16 10:35:00,1971.44,1973.13,1969.98,1970.22,902.0,1971.44,1973.13,1969.98,1970.22,902.0
2021-02-16 10:40:00,1967.13,1967.13,1960.5,1963.16,2910.0,1967.13,1967.13,1960.5,1963.16,2910.0
2021-02-16 10:45:00,1964.69,1964.69,1958.0,1959.18,1174.0,1964.69,1964.69,1958.0,1959.18,1174.0
2021-02-16 10:50:00,1958.11,1959.52,1950.0,1950.0,3633.0,1958.11,1959.52,1950.0,1950.0,3633.0
2021-02-16 10:55:00,1949.8,1949.8,1939.81,1939.81,1939.0,1949.8,1949.8,1939.81,1939.81,1939.0
2021-02-16 11:00:00,1940.75,1953.2,1940.19,1953.2,4836.0,1940.75,1953.2,1940.19,1953.2,4836.0
2021-02-16 11:05:00,1950.73,1950.73,1944.09,1947.0,2481.0,1950.73,1950.73,1944.09,1947.0,2481.0
2021-02-16 11:10:00,1950.18,1955.5,1950.18,1955.5,400.0,1950.18,1955.5,1950.18,1955.5,400.0
2021-02-16 11:15:00,1956.73,1958.75,1956.03,1958.75,600.0,1956.73,1958.75,1956.03,1958.75,600.0
2021-02-16 11:20:00,1964.85,1964.85,1958.0,1958.0,600.0,1964.85,1964.85,1958.0,1958.0,600.0
2021-02-16 11:25:00,1957.24,1957.25,1952.12,1954.0,1800.0,1957.24,1957.25,1952.12,1954.0,1800.0
2021-02-16 11:30:00,1948.94,1953.9,1947.18,1953.9,1059.0,1948.94,1953.9,1947.18,1953.9,1059.0
2021-02-16 11:35:00,1960.47,1968.46,1960.47,1968.46,1100.0,1960.47,1968.46,1960.47,1968.46,1100.0
2021-02-16 11:40:00,1958.9,1958.9,1958.9,1958.9,100.0,1958.9,1958.9,1958.9,1958.9,100.0
2021-02-16 11:45:00,1950.81,1952.05,1945.17,1945.17,1246.0,1950.81,1952.05,1945.17,1945.17,1246.0
2021-02-16 11:50:00,1945.17,1949.47,1943.74,1943.79,2100.0,1945.17,1949.47,1943.74,1943.79,2100.0
2021-02-16 11:55:00,1942.75,1942.75,1929.11,1929.36,3700.0,1942.75,1942.75,1929.11,1929.36,3700.0
2021-02-16 12:00:00,1931.48,1936.3,1930.0,1935.75,900.0,1931.48,1936.3,1930.0,1935.75,900.0
2021-02-16 12:05:00,1932.3,1934.22,1925.42,1925.42,500.0,1932.3,1934.22,1925.42,1925.42,500.0
2021-02-16 12:10:00,1927.0,1936.89,1926.99,1936.88,2163.0,1927.0,1936.89,1926.99,1936.88,2163.0
2021-02-16 12:15:00,1945.22,1945.22,1938.26,1938.27,850.0,1945.22,1945.22,1938.26,1938.27,850.0
2021-02-16 12:20:00,1942.39,1944.71,1940.99,1942.58,1250.0,1942.39,1944.71,1940.99,1942.58,1250.0
2021-02-16 12:25:00,1941.06,1946.0,1941.06,1944.19,1520.0,1941.06,1946.0,1941.06,1944.19,1520.0
2021-02-16 12:30:00,1943.97,1944.75,1943.45,1944.0,400.0,1943.97,1944.75,1943.45,1944.0,400.0
2021-02-16 12:35:00,1941.39,1942.43,1941.38,1942.43,200.0,1941.39,1942.43,1941.38,1942.43,200.0
2021-02-16 12:40:00,1937.59,1939.86,1935.05,1935.91,900.0,1937.59,1939.86,1935.05,1935.91,900.0
2021-02-16 12:45:00,1937.04,1940.83,1937.04,1937.91,900.0,1937.04,1940.83,1937.04,1937.91,900.0
2021-02-16 12:50:00,1941.32,1949.98,1941.32,1949.98,1300.0,1941.32,1949.98,1941.32,1949.98,1300.0
2021-02-16 12:55:00,1948.96,1948.96,1943.55,1943.56,400.0,1948.96,1948.96,1943.55,1943.56,400.0
2021-02-16 13:00:00,1948.28,1948.28,1948.28,1948.28,100.0,1948.28,1948.28,1948.28,1948.28,100.0
2021-02-16 13:05:00,1949.15,1949.15,1947.65,1948.0,900.0,1949.15,1949.15,1947.65,1948.0,900.0
2021-02-16 13:10:00,1951.0,1952.7,1948.79,1949.07,900.0,1951.0,1952.7,1948.79,1949.07,900.0
2021-02-16 13:15:00,1948.83,1950.66,1947.67,1949.86,700.0,1948.83,1950.66,1947.67,1949.86,700.0
2021-02-16 13:20:00,1948.4,1948.83,1947.02,1948.24,430.0,1948.4,1948.83,1947.02,1948.24,430.0
2021-02-16 13:25:00,1947.69,1951.09,1947.3,1951.08,300.0,1947.69,1951.09,1947.3,1951.08,300.0
2021-02-16 13:30:00,1951.22,1951.22,1944.01,1946.78,1100.0,1951.22,1951.22,1944.01,1946.78,1100.0
2021-02-16 13:35:00,1947.03,1948.02,1947.03,1948.02,808.0,1947.03,1948.02,1947.03,1948.02,808.0
2021-02-16 13:40:00,1947.39,1947.99,1944.13,1947.38,600.0,1947.39,1947.99,1944.13,1947.38,600.0
2021-02-16 13:45:00,1947.38,1947.38,1947.38,1947.38,0.0,1947.38,1947.38,1947.38,1947.38,0.0
2021-02-16 13:50:00,1947.73,1947.74,1941.27,1941.27,300.0,1947.73,1947.74,1941.27,1941.27,300.0
2021-02-16 13:55:00,1935.5,1941.23,1935.45,1941.15,1215.0,1935.5,1941.23,1935.45,1941.15,1215.0
2021-02-16 14:00:00,1941.07,1941.07,1941.07,1941.07,100.0,1941.07,1941.07,1941.07,1941.07,100.0
2021-02-16 14:05:00,1944.18,1944.18,1942.99,1942.99,200.0,1944.18,1944.18,1942.99,1942.99,200.0
2021-02-16 14:10:00,1945.0,1948.15,1944.99,1948.14,555.0,1945.0,1948.15,1944.99,1948.14,555.0
2021-02-16 14:15:00,1949.62,1949.99,1949.62,1949.98,400.0,1949.62,1949.99,1949.62,1949.98,400.0
2021-02-16 14:20:00,1949.98,1949.98,1949.98,1949.98,0.0,1949.98,1949.98,1949.98,1949.98,0.0
2021-02-16 14:25:00,1951.06,1953.12,1951.06,1953.12,400.0,1951.06,1953.12,1951.06,1953.12,400.0
2021-02-16 14:30:00,1951.28,1951.28,1949.4,1950.14,700.0,1951.28,1951.28,1949.4,1950.14,700.0
2021-02-16 14:35:00,1950.65,1951.39,1950.65,1951.39,200.0,1950.65,1951.39,1950.65,1951.39,200.0
2021-02-16 14:40:00,1951.87,1951.88,1946.93,1951.88,706.0,1951.87,1951.88,1946.93,1951.88,706.0
2021-02-16 14:45:00,1950.23,1951.33,1949.59,1951.33,1248.0,1950.23,1951.33,1949.59,1951.33,1248.0
2021-02-16 14:50:00,1949.0,1954.0,1948.42,1950.39,2749.0,1949.0,1954.0,1948.42,1950.39,2749.0
2021-02-16 14:55:00,1950.51,1952.97,1949.78,1951.99,1104.0,1950.51,1952.97,1949.78,1951.99,1104.0
2021-02-16 15:00:00,1951.12,1951.12,1949.12,1949.59,868.0,1951.12,1951.12,1949.12,1949.59,868.0
2021-02-16 15:05:00,1951.34,1951.34,1949.26,1949.27,830.0,1951.34,1951.34,1949.26,1949.27,830.0
2021-02-16 15:10:00,1948.5,1949.9,1948.5,1949.9,207.0,1948.5,1949.9,1948.5,1949.9,207.0
2021-02-16 15:15:00,1949.61,1949.61,1942.8,1944.4,600.0,1949.61,1949.61,1942.8,1944.4,600.0
2021-02-16 15:20:00,1944.62,1945.04,1942.67,1942.82,1203.0,1944.62,1945.04,1942.67,1942.82,1203.0
2021-02-16 15:25:00,1944.57,1945.15,1943.55,1943.55,300.0,1944.57,1945.15,1943.55,1943.55,300.0
2021-02-16 15:30:00,1944.02,1946.05,1942.3,1946.05,1450.0,1944.02,1946.05,1942.3,1946.05,1450.0
2021-02-16 15:35:00,1945.79,1954.0,1945.79,1947.34,1438.0,1945.79,1954.0,1945.79,1947.34,1438.0
2021-02-16 15:40:00,1950.78,1950.96,1941.26,1942.63,1428.0,1950.78,1950.96,1941.26,1942.63,1428.0
2021-02-16 15:45:00,1942.57,1943.28,1939.07,1939.07,2842.0,1942.57,1943.28,1939.07,1939.07,2842.0
2021-02-16 15:50:00,1942.43,1944.58,1936.09,1942.0,4150.0,1942.43,1944.58,1936.09,1942.0,4150.0
2021-02-16 15:55:00,1941.6,1941.81,1937.01,1937.73,5640.0,1941.6,1941.81,1937.01,1937.73,5640.0
2021-02-17 09:30:00,1901.02,1915.89,1886.53,1906.38,13472.0,1901.02,1915.89,1886.53,1906.38,13472.0
2021-02-17 09:35:00,1902.59,1905.1,1885.67,1900.26,8161.0,1902.59,1905.1,1885.67,1900.26,8161.0
2021-02-17 09:40:00,1903.19,1912.08,1887.01,1894.59,4721.0,1903.19,1912.08,1887.01,1894.59,4721.0
2021-02-17 09:45:00,1900.21,1903.74,1892.83,1894.87,2500.0,1900.21,1903.74,1892.83,1894.87,2500.0
2021-02-17 09:50:00,1895.25,1901.98,1895.25,1900.36,4963.0,1895.25,1901.98,1895.25,1900.36,4963.0
2021-02-17 09:55:00,1902.19,1904.5,1895.04,1896.71,2092.0,1902.19,1904.5,1895.04,1896.71,2092.0
2021-02-17 10:00:00,1896.03,1901.06,1890.0,1890.0,6131.0,1896.03,1901.06,1890.0,1890.0,6131.0
2021-02-17 10:05:00,1885.31,1895.37,1881.05,1891.51,3310.0,1885.31,1895.37,1881.05,1891.51,3310.0
2021-02-17 10:10:00,1892.44,1895.35,1883.92,1886.93,2100.0,1892.44,1895.35,1883.92,1886.93,2100.0
2021-02-17 10:15:00,1883.49,1885.07,1878.66,1885.07,3552.0,1883.49,1885.07,1878.66,1885.07,3552.0
2021-02-17 10:20:00,1884.98,1884.98,1867.41,1870.99,3942.0,1884.98,1884.98,1867.41,1870.99,3942.0
2021-02-17 10:25:00,1871.03,1879.7,1870.36,1872.16,500.0,1871.03,1879.7,1870.36,1872.16,500.0
2021-02-17 10:30:00,1867.09,1867.27,1859.0,1860.68,5009.0,1867.09,1867.27,1859.0,1860.68,5009.0
2021-02-17 10:35:00,1859.91,1873.82,1859.9,1870.0,1400.0,1859.91,1873.82,1859.9,1870.0,1400.0
2021-02-17 10:40:00,1872.17,1872.17,1864.99,1866.98,3421.0,1872.17,1872.17,1864.99,1866.98,3421.0
2021-02-17 10:45:00,1866.4,1868.81,1865.49,1868.81,600.0,1866.4,1868.81,1865.49,1868.81,600.0
2021-02-17 10:50:00,1867.72,1871.93,1866.65,1871.93,1200.0,1867.72,1871.93,1866.65,1871.93,1200.0
2021-02-17 10:55:00,1875.42,1877.9,1872.0,1876.69,1700.0,1875.42,1877.9,1872.0,1876.69,1700.0
2021-02-17 11:00:00,1873.6,1875.91,1861.56,1873.79,3236.0,1873.6,1875.91,1861.56,1873.79,3236.0
2021-02-17 11:05:00,1871.24,1872.74,1867.77,1868.31,1019.0,1871.24,1872.74,1867.77,1868.31,1019.0
2021-02-17 11:10:00,1866.0,1866.0,1841.35,1849.7,5730.0,1866.0,1866.0,1841.35,1849.7,5730.0
2021-02-17 11:15:00,1846.57,1848.51,1828.26,1828.27,4379.0,1846.57,1848.51,1828.26,1828.27,4379.0
2021-02-17 11:20:00,1827.69,1849.74,1827.68,1848.87,650.0,1827.69,1849.74,1827.68,1848.87,650.0
2021-02-17 11:25:00,1846.96,1858.9,1840.0,1856.42,3856.0,1846.96,1858.9,1840.0,1856.42,3856.0
2021-02-17 11:30:00,1855.31,1857.63,1847.39,1849.3,2901.0,1855.31,1857.63,1847.39,1849.3,2901.0
2021-02-17 11:35:00,1850.32,1850.8,1848.1,1850.24,990.0,1850.32,1850.8,1848.1,1850.24,990.0
2021-02-17 11:40:00,1848.8,1856.03,1848.64,1856.03,808.0,1848.8,1856.03,1848.64,1856.03,808.0
2021-02-17 11:45:00,1853.97,1857.98,1850.15,1857.36,901.0,1853.97,1857.98,1850.15,1857.36,901.0
2021-02-17 11:50:00,1858.81,1866.62,1857.58,1866.11,1036.0,1858.81,1866.62,1857.58,1866.11,1036.0
2021-02-17 11:55:00,1868.17,1868.17,1865.95,1867.89,700.0,1868.17,1868.17,1865.95,1867.89,700.0
2021-02-17 12:00:00,1867.94,1880.67,1866.49,1880.67,4080.0,1867.94,1880.67,1866.49,1880.67,4080.0
2021-02-17 12:05:00,1885.04,1885.04,1872.02,1877.47,2100.0,1885.04,1885.04,1872.02,1877.47,2100.0
2021-02-17 12:10:00,1875.5,1875.5,1872.01,1872.01,600.0,1875.5,1875.5,1872.01,1872.01,600.0
2021-02-17 12:15:00,1874.11,1874.92,1872.41,1872.42,805.0,1874.11,1874.92,1872.41,1872.42,805.0
2021-02-17 12:20:00,1870.51,1870.62,1864.5,1864.5,1300.0,1870.51,1870.62,1864.5,1864.5,1300.0
2021-02-17 12:25:00,1866.37,1869.53,1863.29,1869.5,1300.0,1866.37,1869.53,1863.29,1869.5,1300.0
2021-02-17 12:30:00,1869.17,1869.17,1868.54,1868.54,200.0,1869.17,1869.17,1868.54,1868.54,200.0
2021-02-17 12:35:00,1869.96,1869.96,1866.51,1867.9,863.0,1869.96,1869.96,1866.51,1867.9,863.0
2021-02-17 12:40:00,1868.99,1874.62,1868.85,1874.61,1212.0,1868.99,1874.62,1868.85,1874.61,1212.0
2021-02-17 12:45:00,1874.14,1874.86,1873.63,1874.86,1012.0,1874.14,1874.86,1873.63,1874.86,1012.0
2021-02-17 12:50:00,1878.31,1879.15,1875.0,1877.62,700.0,1878.31,1879.15,1875.0,1877.62,700.0
2021-02-17 12:55:00,1873.95,1877.6,1872.99,1874.69,800.0,1873.95,1877.6,1872.99,1874.69,800.0
2021-02-17 13:00:00,1873.93,1873.93,1873.92,1873.93,100.0,1873.93,1873.93,1873.92,1873.93,100.0
2021-02-17 13:05:00,1874.85,1877.75,1874.5,1876.41,1609.0,1874.85,1877.75,1874.5,1876.41,1609.0
2021-02-17 13:10:00,1880.0,1882.94,1877.17,1882.93,500.0,1880.0,1882.94,1877.17,1882.93,500.0
2021-02-17 13:15:00,1883.55,1885.83,1883.19,1883.22,2378.0,1883.55,1885.83,1883.19,1883.22,2378.0
2021-02-17 13:20:00,1878.84,1881.11,1878.8,1881.11,703.0,1878.84,1881.11,1878.8,1881.11,703.0
2021-02-17 13:25:00,1883.07,1883.07,1881.96,1882.14,500.0,1883.07,1883.07,1881.96,1882.14,500.0
2021-02-17 13:30:00,1882.39,1886.5,1882.39,1886.49,600.0,1882.39,1886.5,1882.39,1886.49,600.0
2021-02-17 13:35:00,1889.98,1891.82,1887.95,1891.81,1100.0,1889.98,1891.82,1887.95,1891.81,1100.0
2021-02-17 13:40:00,1888.24,1893.85,1888.23,1893.85,2000.0,1888.24,1893.85,1888.23,1893.85,2000.0
2021-02-17 13:45:00,1893.85,1894.81,1892.72,1894.81,600.0,1893.85,1894.81,1892.72,1894.81,600.0
2021-02-17 13:50:00,1896.98,1899.15,1896.98,1899.15,500.0,1896.98,1899.15,1896.98,1899.15,500.0
2021-02-17 13:55:00,1900.0,1902.0,1891.32,1891.33,1989.0,1900.0,1902.0,1891.32,1891.33,1989.0
2021-02-17 14:00:00,1897.06,1897.79,1894.55,1896.96,850.0,1897.06,1897.79,1894.55,1896.96,850.0
2021-02-17 14:05:00,1896.99,1897.11,1896.51,1896.51,400.0,1896.99,1897.11,1896.51,1896.51,400.0
2021-02-17 14:10:00,1895.34,1900.0,1891.82,1900.0,800.0,1895.34,1900.0,1891.82,1900.0,800.0
2021-02-17 14:15:00,1900.0,1900.0,1900.0,1900.0,0.0,1900.0,1900.0,1900.0,1900.0,0.0
2021-02-17 14:20:00,1889.94,1889.94,1880.79,1885.76,1205.0,1889.94,1889.94,1880.79,1885.76,1205.0
2021-02-17 14:25:00,1883.88,1883.88,1878.31,1878.32,1200.0,1883.88,1883.88,1878.31,1878.32,1200.0
2021-02-17 14:30:00,1881.73,1883.74,1881.73,1882.14,1000.0,1881.73,1883.74,1881.73,1882.14,1000.0
2021-02-17 14:35:00,1882.05,1889.35,1881.37,1889.18,2207.0,1882.05,1889.35,1881.37,1889.18,2207.0
2021-02-17 14:40:00,1887.78,1888.2,1884.86,1888.2,600.0,1887.78,1888.2,1884.86,1888.2,600.0
2021-02-17 14:45:00,1890.65,1893.48,1885.43,1891.97,800.0,1890.65,1893.48,1885.43,1891.97,800.0
2021-02-17 14:50:00,1891.97,1895.01,1887.95,1894.5,1800.0,1891.97,1895.01,1887.95,1894.5,1800.0
2021-02-17 14:55:00,1894.98,1899.15,1894.98,1897.92,420.0,1894.98,1899.15,1894.98,1897.92,420.0
2021-02-17 15:00:00,1898.35,1900.0,1896.08,1896.79,1300.0,1898.35,1900.0,1896.08,1896.79,1300.0
2021-02-17 15:05:00,1899.67,1899.67,1896.09,1896.09,300.0,1899.67,1899.67,1896.09,1896.09,300.0
2021-02-17 15:10:00,1894.71,1895.65,1887.02,1887.44,2992.0,1894.71,1895.65,1887.02,1887.44,2992.0
2021-02-17 15:15:00,1887.11,1895.44,1887.11,1889.41,600.0,1887.11,1895.44,1887.11,1889.41,600.0
2021-02-17 15:20:00,1893.28,1893.4,1892.67,1892.71,500.0,1893.28,1893.4,1892.67,1892.71,500.0
2021-02-17 15:25:00,1892.45,1895.55,1892.45,1895.54,597.0,1892.45,1895.55,1892.45,1895.54,597.0
2021-02-17 15:30:00,1894.55,1896.92,1893.13,1896.92,1400.0,1894.55,1896.92,1893.13,1896.92,1400.0
2021-02-17 15:35:00,1897.07,1900.01,1895.0,1895.15,2938.0,1897.07,1900.01,1895.0,1895.15,2938.0
2021-02-17 15:40:00,1895.86,1896.21,1891.7,1895.39,2100.0,1895.86,1896.21,1891.7,1895.39,2100.0
2021-02-17 15:45:00,1896.66,1897.55,1893.65,1897.55,2875.0,1896.66,1897.55,1893.65,1897.55,2875.0
2021-02-17 15:50:00,1900.53,1902.07,1881.93,1894.13,7066.0,1900.53,1902.07,1881.93,1894.13,7066.0
2021-02-17 15:55:00,1891.67,1892.25,1885.11,1885.5,7890.0,1891.67,1892.25,1885.11,1885.5,7890.0
2021-02-18 09:30:00,1852.0,1876.74,1830.66,1875.82,13981.0,1852.0,1876.74,1830.66,1875.82,13981.0
2021-02-18 09:35:00,1875.87,1884.42,1868.16,1872.96,4330.0,1875.87,1884.42,1868.16,1872.96,4330.0
2021-02-18 09:40:00,1870.1,1886.08,1868.16,1880.64,4464.0,1870.1,1886.08,1868.16,1880.64,4464.0
2021-02-18 09:45:00,1886.24,1888.88,1883.77,1885.28,7248.0,1886.24,1888.88,1883.77,1885.28,7248.0
2021-02-18 09:50:00,1884.47,1884.47,1881.82,1883.27,1515.0,1884.47,1884.47,1881.82,1883.27,1515.0
2021-02-18 09:55:00,1887.55,1888.0,1883.0,1883.0,1100.0,1887.55,1888.0,1883.0,1883.0,1100.0
2021-02-18 10:00:00,1880.48,1880.48,1870.0,1872.43,1364.0,1880.48,1880.48,1870.0,1872.43,1364.0
2021-02-18 10:05:00,1861.81,1868.75,1858.83,1858.84,1000.0,1861.81,1868.75,1858.83,1858.84,1000.0
2021-02-18 10:10:00,1862.63,1863.35,1855.01,1857.49,1596.0,1862.63,1863.35,1855.01,1857.49,1596.0
2021-02-18 10:15:00,1859.87,1860.01,1855.0,1855.0,2857.0,1859.87,1860.01,1855.0,1855.0,2857.0
2021-02-18 10:20:00,1855.0,1855.01,1848.78,1848.78,1905.0,1855.0,1855.01,1848.78,1848.78,1905.0
2021-02-18 10:25:00,1849.39,1850.0,1848.79,1850.0,900.0,1849.39,1850.0,1848.79,1850.0,900.0
2021-02-18 10:30:00,1850.83,1854.94,1846.25,1853.62,7323.0,1850.83,1854.94,1846.25,1853.62,7323.0
2021-02-18 10:35:00,1854.73,1863.94,1854.72,1859.37,1616.0,1854.73,1863.94,1854.72,1859.37,1616.0
2021-02-18 10:40:00,1860.5,1866.15,1860.5,1866.14,540.0,1860.5,1866.15,1860.5,1866.14,540.0
2021-02-18 10:45:00,1865.82,1867.89,1862.78,1867.89,835.0,1865.82,1867.89,1862.78,1867.89,835.0
2021-02-18 10:50:00,1869.34,1870.46,1868.73,1868.73,700.0,1869.34,1870.46,1868.73,1868.73,700.0
2021-02-18 10:55:00,1869.01,1870.47,1868.26,1870.29,500.0,1869.01,1870.47,1868.26,1870.29,500.0
2021-02-18 11:00:00,1870.46,1871.4,1870.0,1871.4,1158.0,1870.46,1871.4,1870.0,1871.4,1158.0
2021-02-18 11:05:00,1872.98,1874.0,1871.91,1871.91,720.0,1872.98,1874.0,1871.91,1871.91,720.0
2021-02-18 11:10:00,1872.62,1875.54,1872.62,1875.54,700.0,1872.62,1875.54,1872.62,1875.54,700.0
2021-02-18 11:15:00,1884.98,1887.36,1884.98,1887.35,1351.0,1884.98,1887.36,1884.98,1887.35,1351.0
2021-02-18 11:20:00,1887.42,1888.0,1887.42,1888.0,2543.0,1887.42,1888.0,1887.42,1888.0,2543.0
2021-02-18 11:25:00,1888.8,1890.05,1880.95,1880.95,1901.0,1888.8,1890.05,1880.95,1880.95,1901.0
2021-02-18 11:30:00,1876.08,1884.92,1876.08,1884.36,1580.0,1876.08,1884.92,1876.08,1884.36,1580.0
2021-02-18 11:35:00,1881.38,1883.83,1877.2,1883.82,2000.0,1881.38,1883.83,1877.2,1883.82,2000.0
2021-02-18 11:40:00,1884.22,1884.22,1879.71,1882.2,602.0,1884.22,1884.22,1879.71,1882.2,602.0
2021-02-18 11:45:00,1874.27,1876.52,1871.34,1871.34,600.0,1874.27,1876.52,1871.34,1871.34,600.0
2021-02-18 11:50:00,1872.91,1874.38,1872.91,1873.02,1100.0,1872.91,1874.38,1872.91,1873.02,1100.0
2021-02-18 11:55:00,1875.75,1876.66,1868.5,1870.24,1614.0,1875.75,1876.66,1868.5,1870.24,1614.0
2021-02-18 12:00:00,1873.84,1874.49,1872.74,1873.63,400.0,1873.84,1874.49,1872.74,1873.63,400.0
2021-02-18 12:05:00,1876.2,1876.2,1870.5,1870.5,400.0,1876.2,1876.2,1870.5,1870.5,400.0
2021-02-18 12:10:00,1872.15,1873.97,1865.79,1872.26,1200.0,1872.15,1873.97,1865.79,1872.26,1200.0
2021-02-18 12:15:00,1866.99,1870.0,1866.11,1870.0,1005.0,1866.99,1870.0,1866.11,1870.0,1005.0
2021-02-18 12:20:00,1872.05,1874.78,1872.05,1874.78,400.0,1872.05,1874.78,1872.05,1874.78,400.0
2021-02-18 12:25:00,1875.38,1876.93,1874.58,1875.38,700.0,1875.38,1876.93,1874.58,1875.38,700.0
2021-02-18 12:30:00,1875.05,1875.7,1875.04,1875.7,300.0,1875.05,1875.7,1875.04,1875.7,300.0
2021-02-18 12:35:00,1875.87,1876.82,1875.87,1875.88,800.0,1875.87,1876.82,1875.87,1875.88,800.0
2021-02-18 12:40:00,1877.83,1878.49,1876.81,1876.82,606.0,1877.83,1878.49,1876.81,1876.82,606.0
2021-02-18 12:45:00,1878.27,1880.54,1876.22,1879.52,1252.0,1878.27,1880.54,1876.22,1879.52,1252.0
2021-02-18 12:50:00,1877.94,1878.0,1875.0,1876.91,900.0,1877.94,1878.0,1875.0,1876.91,900.0
2021-02-18 12:55:00,1877.74,1878.77,1877.74,1878.77,500.0,1877.74,1878.77,1877.74,1878.77,500.0
2021-02-18 13:00:00,1875.15,1876.87,1873.71,1873.72,800.0,1875.15,1876.87,1873.71,1873.72,800.0
2021-02-18 13:05:00,1876.45,1881.34,1876.26,1878.02,3100.0,1876.45,1881.34,1876.26,1878.02,3100.0
2021-02-18 13:10:00,1877.4,1879.62,1876.38,1879.62,600.0,1877.4,1879.62,1876.38,1879.62,600.0
2021-02-18 13:15:00,1876.94,1880.68,1875.06,1877.2,826.0,1876.94,1880.68,1875.06,1877.2,826.0
2021-02-18 13:20:00,1878.43,1879.89,1878.29,1878.3,1500.0,1878.43,1879.89,1878.29,1878.3,1500.0
2021-02-18 13:25:00,1878.51,1881.71,1878.5,1881.58,1200.0,1878.51,1881.71,1878.5,1881.58,1200.0
2021-02-18 13:30:00,1880.86,1882.21,1880.04,1880.34,2000.0,1880.86,1882.21,1880.04,1880.34,2000.0
2021-02-18 13:35:00,1881.05,1881.05,1879.85,1880.0,900.0,1881.05,1881.05,1879.85,1880.0,900.0
2021-02-18 13:40:00,1877.78,1880.91,1875.59,1880.27,1799.0,1877.78,1880.91,1875.59,1880.27,1799.0
2021-02-18 13:45:00,1879.54,1882.13,1877.79,1881.61,1523.0,1879.54,1882.13,1877.79,1881.61,1523.0
2021-02-18 13:50:00,1884.43,1885.62,1884.43,1884.57,600.0,1884.43,1885.62,1884.43,1884.57,600.0
2021-02-18 13:55:00,1882.61,1882.99,1882.32,1882.33,400.0,1882.61,1882.99,1882.32,1882.33,400.0
2021-02-18 14:00:00,1881.94,1883.52,1881.94,1882.38,1350.0,1881.94,1883.52,1881.94,1882.38,1350.0
2021-02-18 14:05:00,1883.35,1883.94,1879.98,1879.99,327.0,1883.35,1883.94,1879.98,1879.99,327.0
2021-02-18 14:10:00,1882.78,1884.33,1882.19,1882.37,1300.0,1882.78,1884.33,1882.19,1882.37,1300.0
2021-02-18 14:15:00,1883.86,1883.98,1881.91,1882.99,1200.0,1883.86,1883.98,1881.91,1882.99,1200.0
2021-02-18 14:20:00,1882.84,1884.81,1882.59,1882.88,1448.0,1882.84,1884.81,1882.59,1882.88,1448.0
2021-02-18 14:25:00,1881.0,1883.05,1877.91,1877.91,1200.0,1881.0,1883.05,1877.91,1877.91,1200.0
2021-02-18 14:30:00,1880.61,1883.43,1879.77,1883.43,1300.0,1880.61,1883.43,1879.77,1883.43,1300.0
2021-02-18 14:35:00,1883.64,1883.89,1882.94,1883.84,1500.0,1883.64,1883.89,1882.94,1883.84,1500.0
2021-02-18 14:40:00,1883.72,1883.72,1880.91,1881.06,800.0,1883.72,1883.72,1880.91,1881.06,800.0
2021-02-18 14:45:00,1881.4,1883.05,1880.4,1880.4,1225.0,1881.4,1883.05,1880.4,1880.4,1225.0
2021-02-18 14:50:00,1878.19,1878.53,1878.19,1878.53,200.0,1878.19,1878.53,1878.19,1878.53,200.0
2021-02-18 14:55:00,1879.01,1886.0,1879.01,1885.31,1900.0,1879.01,1886.0,1879.01,1885.31,1900.0
2021-02-18 15:00:00,1885.01,1888.01,1885.01,1888.01,900.0,1885.01,1888.01,1885.01,1888.01,900.0
2021-02-18 15:05:00,1888.35,1889.95,1888.34,1889.23,1573.0,1888.35,1889.95,1888.34,1889.23,1573.0
2021-02-18 15:10:00,1890.09,1891.0,1888.73,1889.63,880.0,1890.09,1891.0,1888.73,1889.63,880.0
2021-02-18 15:15:00,1889.99,1889.99,1886.01,1887.16,900.0,1889.99,1889.99,1886.01,1887.16,900.0
2021-02-18 15:20:00,1883.05,1888.42,1883.05,1887.82,900.0,1883.05,1888.42,1883.05,1887.82,900.0
2021-02-18 15:25:00,1886.0,1889.17,1885.19,1885.5,1200.0,1886.0,1889.17,1885.19,1885.5,1200.0
2021-02-18 15:30:00,1884.85,1890.91,1884.84,1885.88,2000.0,1884.85,1890.91,1884.84,1885.88,2000.0
2021-02-18 15:35:00,1888.19,1889.38,1887.25,1888.68,1400.0,1888.19,1889.38,1887.25,1888.68,1400.0
2021-02-18 15:40:00,1886.43,1889.72,1886.34,1888.7,1900.0,1886.43,1889.72,1886.34,1888.7,1900.0
2021-02-18 15:45:00,1888.18,1890.31,1884.01,1888.95,1834.0,1888.18,1890.31,1884.01,1888.95,1834.0
2021-02-18 15:50:00,1885.06,1892.27,1883.76,1892.27,5229.0,1885.06,1892.27,1883.76,1892.27,5229.0
2021-02-18 15:55:00,1892.84,1894.94,1887.22,1890.21,5613.0,1892.84,1894.94,1887.22,1890.21,5613.0
2021-02-19 09:30:00,1895.81,1908.88,1891.09,1908.24,15177.0,1895.81,1908.88,1891.09,1908.24,15177.0
2021-02-19 09:35:00,1908.24,1919.44,1905.62,1912.78,6943.0,1908.24,1919.44,1905.62,1912.78,6943.0
2021-02-19 09:40:00,1912.58,1918.89,1911.39,1918.89,4542.0,1912.58,1918.89,1911.39,1918.89,4542.0
2021-02-19 09:45:00,1914.68,1915.25,1908.86,1909.11,3925.0,1914.68,1915.25,1908.86,1909.11,3925.0
2021-02-19 09:50:00,1909.39,1915.61,1907.54,1914.39,3200.0,1909.39,1915.61,1907.54,1914.39,3200.0
2021-02-19 09:55:00,1918.88,1926.24,1914.33,1924.45,4980.0,1918.88,1926.24,1914.33,1924.45,4980.0
2021-02-19 10:00:00,1925.95,1927.4,1917.04,1926.5,3432.0,1925.95,1927.4,1917.04,1926.5,3432.0
2021-02-19 10:05:00,1924.24,1945.0,1922.99,1928.21,7358.0,1924.24,1945.0,1922.99,1928.21,7358.0
2021-02-19 10:10:00,1934.66,1948.0,1929.3,1945.7,4353.0,1934.66,1948.0,1929.3,1945.7,4353.0
2021-02-19 10:15:00,1939.72,1941.44,1935.24,1939.63,1453.0,1939.72,1941.44,1935.24,1939.63,1453.0
2021-02-19 10:20:00,1939.0,1955.01,1939.0,1952.51,8053.0,1939.0,1955.01,1939.0,1952.51,8053.0
2021-02-19 10:25:00,1950.2,1955.74,1947.33,1948.47,4649.0,1950.2,1955.74,1947.33,1948.47,4649.0
2021-02-19 10:30:00,1950.47,1950.47,1935.0,1935.0,4885.0,1950.47,1950.47,1935.0,1935.0,4885.0
2021-02-19 10:35:00,1941.81,1941.82,1938.4,1938.51,2115.0,1941.81,1941.82,1938.4,1938.51,2115.0
2021-02-19 10:40:00,1939.74,1949.73,1938.56,1945.43,5255.0,1939.74,1949.73,1938.56,1945.43,5255.0
2021-02-19 10:45:00,1951.45,1951.45,1945.79,1949.62,1320.0,1951.45,1951.45,1945.79,1949.62,1320.0
2021-02-19 10:50:00,1948.0,1952.49,1948.0,1952.13,3200.0,1948.0,1952.49,1948.0,1952.13,3200.0
2021-02-19 10:55:00,1950.86,1952.05,1948.0,1948.0,2450.0,1950.86,1952.05,1948.0,1948.0,2450.0
2021-02-19 11:00:00,1948.0,1950.0,1940.88,1940.88,1000.0,1948.0,1950.0,1940.88,1940.88,1000.0
2021-02-19 11:05:00,1940.22,1951.86,1938.54,1942.34,3300.0,1940.22,1951.86,1938.54,1942.34,3300.0
2021-02-19 11:10:00,1943.25,1943.26,1939.54,1939.96,1100.0,1943.25,1943.26,1939.54,1939.96,1100.0
2021-02-19 11:15:00,1936.87,1937.05,1932.01,1932.28,1600.0,1936.87,1937.05,1932.01,1932.28,1600.0
2021-02-19 11:20:00,1934.36,1938.72,1932.15,1936.86,2400.0,1934.36,1938.72,1932.15,1936.86,2400.0
2021-02-19 11:25:00,1936.86,1946.5,1936.86,1944.01,1659.0,1936.86,1946.5,1936.86,1944.01,1659.0
2021-02-19 11:30:00,1940.21,1943.26,1939.95,1940.9,2277.0,1940.21,1943.26,1939.95,1940.9,2277.0
2021-02-19 11:35:00,1942.42,1946.25,1941.29,1943.68,1346.0,1942.42,1946.25,1941.29,1943.68,1346.0
2021-02-19 11:40:00,1944.77,1949.0,1942.34,1948.0,2711.0,1944.77,1949.0,1942.34,1948.0,2711.0
2021-02-19 11:45:00,1949.04,1951.48,1949.04,1949.94,2300.0,1949.04,1951.48,1949.04,1949.94,2300.0
2021-02-19 11:50:00,1948.76,1949.0,1945.35,1948.08,711.0,1948.76,1949.0,1945.35,1948.08,711.0
2021-02-19 11:55:00,1947.19,1947.2,1941.29,1942.39,2099.0,1947.19,1947.2,1941.29,1942.39,2099.0
2021-02-19 12:00:00,1943.03,1943.03,1941.59,1942.72,800.0,1943.03,1943.03,1941.59,1942.72,800.0
2021-02-19 12:05:00,1940.72,1947.49,1940.71,1947.42,700.0,1940.72,1947.49,1940.71,1947.42,700.0
2021-02-19 12:10:00,1943.78,1943.78,1939.38,1943.41,1300.0,1943.78,1943.78,1939.38,1943.41,1300.0
2021-02-19 12:15:00,1941.93,1946.29,1941.92,1945.75,2400.0,1941.93,1946.29,1941.92,1945.75,2400.0
2021-02-19 12:20:00,1943.68,1947.01,1935.96,1935.97,2660.0,1943.68,1947.01,1935.96,1935.97,2660.0
2021-02-19 12:25:00,1936.09,1940.35,1936.08,1938.41,1400.0,1936.09,1940.35,1936.08,1938.41,1400.0
2021-02-19 12:30:00,1938.42,1942.57,1936.47,1940.0,2728.0,1938.42,1942.57,1936.47,1940.0,2728.0
2021-02-19 12:35:00,1938.59,1939.88,1926.27,1938.37,3199.0,1938.59,1939.88,1926.27,1938.37,3199.0
2021-02-19 12:40:00,1924.46,1925.84,1921.26,1921.44,1700.0,1924.46,1925.84,1921.26,1921.44,1700.0
2021-02-19 12:45:00,1921.27,1931.55,1919.58,1921.31,2400.0,1921.27,1931.55,1919.58,1921.31,2400.0
2021-02-19 12:50:00,1922.41,1922.42,1914.55,1914.55,2320.0,1922.41,1922.42,1914.55,1914.55,2320.0
2021-02-19 12:55:00,1912.99,1920.59,1911.46,1915.85,2990.0,1912.99,1920.59,1911.46,1915.85,2990.0
2021-02-19 13:00:00,1918.95,1919.27,1914.01,1915.33,1300.0,1918.95,1919.27,1914.01,1915.33,1300.0
2021-02-19 13:05:00,1914.19,1914.19,1905.61,1908.8,1426.0,1914.19,1914.19,1905.61,1908.8,1426.0
2021-02-19 13:10:00,1909.33,1912.51,1905.83,1912.51,1100.0,1909.33,1912.51,1905.83,1912.51,1100.0
2021-02-19 13:15:00,1910.0,1914.62,1906.95,1909.93,2290.0,1910.0,1914.62,1906.95,1909.93,2290.0
2021-02-19 13:20:00,1910.0,1911.01,1907.63,1910.85,1057.0,1910.0,1911.01,1907.63,1910.85,1057.0
2021-02-19 13:25:00,1907.63,1913.83,1907.63,1913.83,1005.0,1907.63,1913.83,1907.63,1913.83,1005.0
2021-02-19 13:30:00,1911.82,1913.77,1907.0,1909.69,2400.0,1911.82,1913.77,1907.0,1909.69,2400.0
2021-02-19 13:35:00,1912.35,1915.93,1912.35,1914.43,700.0,1912.35,1915.93,1912.35,1914.43,700.0
2021-02-19 13:40:00,1913.16,1914.25,1913.08,1914.25,800.0,1913.16,1914.25,1913.08,1914.25,800.0
2021-02-19 13:45:00,1913.82,1915.37,1909.27,1912.95,2700.0,1913.82,1915.37,1909.27,1912.95,2700.0
2021-02-19 13:50:00,1912.69,1913.03,1908.3,1908.89,500.0,1912.69,1913.03,1908.3,1908.89,500.0
2021-02-19 13:55:00,1906.07,1910.01,1904.99,1905.0,932.0,1906.07,1910.01,1904.99,1905.0,932.0
2021-02-19 14:00:00,1906.07,1908.83,1902.0,1902.0,2200.0,1906.07,1908.83,1902.0,1902.0,2200.0
2021-02-19 14:05:00,1905.55,1905.95,1900.02,1902.01,3500.0,1905.55,1905.95,1900.02,1902.01,3500.0
2021-02-19 14:10:00,1902.47,1910.14,1902.46,1908.65,1213.0,1902.47,1910.14,1902.46,1908.65,1213.0
2021-02-19 14:15:00,1910.14,1910.97,1908.31,1908.32,700.0,1910.14,1910.97,1908.31,1908.32,700.0
2021-02-19 14:20:00,1909.9,1909.9,1901.47,1902.06,1800.0,1909.9,1909.9,1901.47,1902.06,1800.0
2021-02-19 14:25:00,1902.05,1902.05,1897.29,1900.81,2000.0,1902.05,1902.05,1897.29,1900.81,2000.0
2021-02-19 14:30:00,1901.92,1903.7,1901.06,1903.7,1400.0,1901.92,1903.7,1901.06,1903.7,1400.0
2021-02-19 14:35:00,1901.5,1901.5,1898.42,1899.77,1200.0,1901.5,1901.5,1898.42,1899.77,1200.0
2021-02-19 14:40:00,1900.0,1901.1,1896.8,1901.09,1700.0,1900.0,1901.1,1896.8,1901.09,1700.0
2021-02-19 14:45:00,1902.31,1902.32,1901.76,1902.23,400.0,1902.31,1902.32,1901.76,1902.23,400.0
2021-02-19 14:50:00,1902.43,1902.43,1898.95,1899.12,900.0,1902.43,1902.43,1898.95,1899.12,900.0
2021-02-19 14:55:00,1900.12,1900.13,1897.29,1899.1,600.0,1900.12,1900.13,1897.29,1899.1,600.0
2021-02-19 15:00:00,1899.18,1904.26,1897.38,1904.26,3861.0,1899.18,1904.26,1897.38,1904.26,3861.0
2021-02-19 15:05:00,1904.92,1907.52,1904.92,1907.52,300.0,1904.92,1907.52,1904.92,1907.52,300.0
2021-02-19 15:10:00,1909.48,1915.21,1908.69,1910.96,3130.0,1909.48,1915.21,1908.69,1910.96,3130.0
2021-02-19 15:15:00,1909.83,1910.01,1907.77,1907.82,900.0,1909.83,1910.01,1907.77,1907.82,900.0
2021-02-19 15:20:00,1907.84,1909.83,1904.99,1908.01,1300.0,1907.84,1909.83,1904.99,1908.01,1300.0
2021-02-19 15:25:00,1908.89,1909.83,1905.68,1906.59,1700.0,1908.89,1909.83,1905.68,1906.59,1700.0
2021-02-19 15:30:00,1907.12,1908.29,1904.29,1906.27,3200.0,1907.12,1908.29,1904.29,1906.27,3200.0
2021-02-19 15:35:00,1907.62,1910.79,1904.99,1906.3,3700.0,1907.62,1910.79,1904.99,1906.3,3700.0
2021-02-19 15:40:00,1906.77,1906.77,1901.36,1901.42,2800.0,1906.77,1906.77,1901.36,1901.42,2800.0
2021-02-19 15:45:00,1901.42,1904.87,1898.95,1903.05,3049.0,1901.42,1904.87,1898.95,1903.05,3049.0
2021-02-19 15:50:00,1903.77,1910.79,1903.33,1910.79,4045.0,1903.77,1910.79,1903.33,1910.79,4045.0
2021-02-19 15:55:00,1912.2,1915.17,1904.99,1913.06,23674.0,1912.2,1915.17,1904.99,1913.06,23674.0
2021-02-22 09:30:00,1878.48,1881.5,1851.57,1858.41,18156.0,1878.48,1881.5,1851.57,1858.41,18156.0
2021-02-22 09:35:00,1858.41,1868.93,1852.42,1858.01,12381.0,1858.41,1868.93,1852.42,1858.01,12381.0
2021-02-22 09:40:00,1857.0,1861.72,1834.55,1839.27,10397.0,1857.0,1861.72,1834.55,1839.27,10397.0
2021-02-22 09:45:00,1844.59,1858.95,1840.33,1849.26,9061.0,1844.59,1858.95,1840.33,1849.26,9061.0
2021-02-22 09:50:00,1847.74,1849.99,1838.05,1840.25,7200.0,1847.74,1849.99,1838.05,1840.25,7200.0
2021-02-22 09:55:00,1844.89,1848.49,1837.92,1842.08,6800.0,1844.89,1848.49,1837.92,1842.08,6800.0
2021-02-22 10:00:00,1840.23,1846.67,1836.0,1845.39,7100.0,1840.23,1846.67,1836.0,1845.39,7100.0
2021-02-22 10:05:00,1842.03,1842.03,1834.01,1841.49,11288.0,1842.03,1842.03,1834.01,1841.49,11288.0
2021-02-22 10:10:00,1841.95,1844.7,1835.21,1835.21,2400.0,1841.95,1844.7,1835.21,1835.21,2400.0
2021-02-22 10:15:00,1833.13,1833.85,1811.0,1820.18,9780.0,1833.13,1833.85,1811.0,1820.18,9780.0
2021-02-22 10:20:00,1818.01,1819.76,1806.51,1810.75,12446.0,1818.01,1819.76,1806.51,1810.75,12446.0
2021-02-22 10:25:00,1811.03,1815.69,1808.87,1812.0,5018.0,1811.03,1815.69,1808.87,1812.0,5018.0
2021-02-22 10:30:00,1810.0,1810.42,1797.03,1800.0,8119.0,1810.0,1810.42,1797.03,1800.0,8119.0
2021-02-22 10:35:00,1801.13,1805.06,1800.0,1803.8,3300.0,1801.13,1805.06,1800.0,1803.8,3300.0
2021-02-22 10:40:00,1803.78,1810.18,1800.5,1807.83,4103.0,1803.78,1810.18,1800.5,1807.83,4103.0
2021-02-22 10:45:00,1810.1,1817.49,1810.1,1817.49,3800.0,1810.1,1817.49,1810.1,1817.49,3800.0
2021-02-22 10:50:00,1817.49,1818.4,1803.59,1803.59,4093.0,1817.49,1818.4,1803.59,1803.59,4093.0
2021-02-22 10:55:00,1802.45,1807.16,1801.71,1803.05,5935.0,1802.45,1807.16,1801.71,1803.05,5935.0
2021-02-22 11:00:00,1806.56,1806.56,1795.0,1799.53,4966.0,1806.56,1806.56,1795.0,1799.53,4966.0
2021-02-22 11:05:00,1796.08,1797.19,1783.59,1783.59,4150.0,1796.08,1797.19,1783.59,1783.59,4150.0
2021-02-22 11:10:00,1783.63,1802.16,1783.63,1801.78,5203.0,1783.63,1802.16,1783.63,1801.78,5203.0
2021-02-22 11:15:00,1806.36,1808.0,1797.89,1806.77,4646.0,1806.36,1808.0,1797.89,1806.77,4646.0
2021-02-22 11:20:00,1806.0,1809.35,1801.46,1809.35,7708.0,1806.0,1809.35,1801.46,1809.35,7708.0
2021-02-22 11:25:00,1808.34,1812.97,1804.0,1804.0,4100.0,1808.34,1812.97,1804.0,1804.0,4100.0
2021-02-22 11:30:00,1803.44,1806.73,1800.99,1806.0,2003.0,1803.44,1806.73,1800.99,1806.0,2003.0
2021-02-22 11:35:00,1806.0,1812.23,1806.0,1809.02,1420.0,1806.0,1812.23,1806.0,1809.02,1420.0
2021-02-22 11:40:00,1809.37,1812.0,1802.26,1805.0,2050.0,1809.37,1812.0,1802.26,1805.0,2050.0
2021-02-22 11:45:00,1805.24,1808.67,1795.0,1795.0,2700.0,1805.24,1808.67,1795.0,1795.0,2700.0
2021-02-22 11:50:00,1801.79,1807.79,1799.32,1807.69,2012.0,1801.79,1807.79,1799.32,1807.69,2012.0
2021-02-22 11:55:00,1804.23,1815.22,1803.38,1812.49,3373.0,1804.23,1815.22,1803.38,1812.49,3373.0
2021-02-22 12:00:00,1810.01,1812.0,1806.17,1806.18,1258.0,1810.01,1812.0,1806.17,1806.18,1258.0
2021-02-22 12:05:00,1810.46,1810.47,1805.31,1805.32,1300.0,1810.46,1810.47,1805.31,1805.32,1300.0
2021-02-22 12:10:00,1804.78,1807.51,1802.94,1804.51,1600.0,1804.78,1807.51,1802.94,1804.51,1600.0
2021-02-22 12:15:00,1807.95,1809.15,1803.43,1805.58,2549.0,1807.95,1809.15,1803.43,1805.58,2549.0
2021-02-22 12:20:00,1805.94,1808.4,1801.23,1801.23,948.0,1805.94,1808.4,1801.23,1801.23,948.0
2021-02-22 12:25:00,1799.31,1808.68,1799.3,1802.7,2200.0,1799.31,1808.68,1799.3,1802.7,2200.0
2021-02-22 12:30:00,1805.63,1812.0,1803.6,1812.0,6215.0,1805.63,1812.0,1803.6,1812.0,6215.0
2021-02-22 12:35:00,1814.61,1818.06,1812.56,1815.95,1888.0,1814.61,1818.06,1812.56,1815.95,1888.0
2021-02-22 12:40:00,1814.71,1823.01,1814.7,1823.0,3958.0,1814.71,1823.01,1814.7,1823.0,3958.0
2021-02-22 12:45:00,1825.0,1832.13,1823.38,1827.34,8444.0,1825.0,1832.13,1823.38,1827.34,8444.0
2021-02-22 12:50:00,1826.24,1836.98,1824.02,1834.97,1724.0,1826.24,1836.98,1824.02,1834.97,1724.0
2021-02-22 12:55:00,1834.84,1839.01,1834.74,1839.0,1541.0,1834.84,1839.01,1834.74,1839.0,1541.0
2021-02-22 13:00:00,1840.04,1841.79,1836.0,1836.0,2960.0,1840.04,1841.79,1836.0,1836.0,2960.0
2021-02-22 13:05:00,1828.5,1830.83,1827.41,1829.17,900.0,1828.5,1830.83,1827.41,1829.17,900.0
2021-02-22 13:10:00,1829.12,1840.0,1825.04,1837.2,5162.0,1829.12,1840.0,1825.04,1837.2,5162.0
2021-02-22 13:15:00,1840.0,1841.84,1837.33,1840.09,2782.0,1840.0,1841.84,1837.33,1840.09,2782.0
2021-02-22 13:20:00,1836.17,1840.73,1835.34,1840.73,1014.0,1836.17,1840.73,1835.34,1840.73,1014.0
2021-02-22 13:25:00,1840.82,1842.55,1837.87,1840.6,1678.0,1840.82,1842.55,1837.87,1840.6,1678.0
2021-02-22 13:30:00,1841.0,1842.96,1831.5,1835.33,750.0,1841.0,1842.96,1831.5,1835.33,750.0
2021-02-22 13:35:00,1839.35,1839.85,1837.53,1839.44,1211.0,1839.35,1839.85,1837.53,1839.44,1211.0
2021-02-22 13:40:00,1839.76,1842.14,1839.75,1841.99,1066.0,1839.76,1842.14,1839.75,1841.99,1066.0
2021-02-22 13:45:00,1843.35,1845.45,1841.04,1842.83,2200.0,1843.35,1845.45,1841.04,1842.83,2200.0
2021-02-22 13:50:00,1842.82,1843.55,1842.12,1842.12,1140.0,1842.82,1843.55,1842.12,1842.12,1140.0
2021-02-22 13:55:00,1837.66,1841.98,1837.65,1841.62,800.0,1837.66,1841.98,1837.65,1841.62,800.0
2021-02-22 14:00:00,1841.73,1841.74,1829.6,1829.6,1000.0,1841.73,1841.74,1829.6,1829.6,1000.0
2021-02-22 14:05:00,1832.71,1834.14,1831.25,1832.52,800.0,1832.71,1834.14,1831.25,1832.52,800.0
2021-02-22 14:10:00,1829.27,1829.32,1825.68,1825.68,600.0,1829.27,1829.32,1825.68,1825.68,600.0
2021-02-22 14:15:00,1828.69,1829.46,1827.59,1827.98,1800.0,1828.69,1829.46,1827.59,1827.98,1800.0
2021-02-22 14:20:00,1828.79,1828.79,1820.59,1820.59,1216.0,1828.79,1828.79,1820.59,1820.59,1216.0
2021-02-22 14:25:00,1824.02,1825.98,1824.02,1825.97,400.0,1824.02,1825.98,1824.02,1825.97,400.0
2021-02-22 14:30:00,1825.18,1825.92,1823.95,1825.92,700.0,1825.18,1825.92,1823.95,1825.92,700.0
2021-02-22 14:35:00,1824.09,1827.11,1824.09,1825.53,4400.0,1824.09,1827.11,1824.09,1825.53,4400.0
2021-02-22 14:40:00,1823.75,1827.25,1823.22,1827.25,700.0,1823.75,1827.25,1823.22,1827.25,700.0
2021-02-22 14:45:00,1827.12,1830.0,1827.12,1829.48,800.0,1827.12,1830.0,1827.12,1829.48,800.0
2021-02-22 14:50:00,1828.86,1829.59,1827.48,1827.48,2407.0,1828.86,1829.59,1827.48,1827.48,2407.0
2021-02-22 14:55:00,1825.07,1829.7,1825.06,1828.29,1600.0,1825.07,1829.7,1825.06,1828.29,1600.0
2021-02-22 15:00:00,1827.36,1827.36,1814.86,1815.32,6942.0,1827.36,1827.36,1814.86,1815.32,6942.0
2021-02-22 15:05:00,1812.62,1820.11,1812.62,1820.11,800.0,1812.62,1820.11,1812.62,1820.11,800.0
2021-02-22 15:10:00,1818.86,1818.86,1811.08,1811.08,900.0,1818.86,1818.86,1811.08,1811.08,900.0
2021-02-22 15:15:00,1813.98,1817.3,1810.37,1814.8,1517.0,1813.98,1817.3,1810.37,1814.8,1517.0
2021-02-22 15:20:00,1815.53,1815.84,1808.99,1809.0,2101.0,1815.53,1815.84,1808.99,1809.0,2101.0
2021-02-22 15:25:00,1809.58,1811.78,1806.54,1808.1,3956.0,1809.58,1811.78,1806.54,1808.1,3956.0
2021-02-22 15:30:00,1807.15,1810.21,1801.33,1801.79,3019.0,1807.15,1810.21,1801.33,1801.79,3019.0
2021-02-22 15:35:00,1800.0,1803.59,1791.37,1799.23,7485.0,1800.0,1803.59,1791.37,1799.23,7485.0
2021-02-22 15:40:00,1797.13,1798.23,1790.3,1792.28,6107.0,1797.13,1798.23,1790.3,1792.28,6107.0
2021-02-22 15:45:00,1792.14,1796.47,1787.09,1788.0,8014.0,1792.14,1796.47,1787.09,1788.0,8014.0
2021-02-22 15:50:00,1790.15,1800.45,1787.83,1792.61,8953.0,1790.15,1800.45,1787.83,1792.61,8953.0
2021-02-22 15:55:00,1794.19,1799.45,1784.6,1788.82,27117.0,1794.19,1799.45,1784.6,1788.82,27117.0
2021-02-23 09:30:00,1720.31,1732.0,1676.99,1706.1,25406.0,1720.31,1732.0,1676.99,1706.1,25406.0
2021-02-23 09:35:00,1706.37,1711.49,1686.75,1690.0,12791.0,1706.37,1711.49,1686.75,1690.0,12791.0
2021-02-23 09:40:00,1691.69,1692.76,1665.01,1683.04,20365.0,1691.69,1692.76,1665.01,1683.04,20365.0
2021-02-23 09:45:00,1670.06,1677.53,1657.6,1661.6,9432.0,1670.06,1677.53,1657.6,1661.6,9432.0
2021-02-23 09:50:00,1665.04,1706.0,1661.2,1699.61,7929.0,1665.04,1706.0,1661.2,1699.61,7929.0
2021-02-23 09:55:00,1695.0,1738.0,1695.0,1725.0,8787.0,1695.0,1738.0,1695.0,1725.0,8787.0
2021-02-23 10:00:00,1725.0,1727.9,1699.93,1725.69,7537.0,1725.0,1727.9,1699.93,1725.69,7537.0
2021-02-23 10:05:00,1725.31,1730.35,1713.63,1729.05,6038.0,1725.31,1730.35,1713.63,1729.05,6038.0
2021-02-23 10:10:00,1725.0,1725.36,1706.0,1706.0,3740.0,1725.0,1725.36,1706.0,1706.0,3740.0
2021-02-23 10:15:00,1706.06,1710.0,1687.55,1701.73,9449.0,1706.06,1710.0,1687.55,1701.73,9449.0
2021-02-23 10:20:00,1698.12,1723.2,1695.0,1723.2,7237.0,1698.12,1723.2,1695.0,1723.2,7237.0
2021-02-23 10:25:00,1725.98,1746.97,1725.98,1746.43,5415.0,1725.98,1746.97,1725.98,1746.43,5415.0
2021-02-23 10:30:00,1740.23,1745.85,1731.74,1731.74,3710.0,1740.23,1745.85,1731.74,1731.74,3710.0
2021-02-23 10:35:00,1726.0,1739.01,1723.91,1739.0,3651.0,1726.0,1739.01,1723.91,1739.0,3651.0
2021-02-23 10:40:00,1736.37,1745.39,1733.46,1742.78,3800.0,1736.37,1745.39,1733.46,1742.78,3800.0
2021-02-23 10:45:00,1740.95,1757.02,1740.95,1757.02,5247.0,1740.95,1757.02,1740.95,1757.02,5247.0
2021-02-23 10:50:00,1757.09,1757.24,1741.5,1755.37,3586.0,1757.09,1757.24,1741.5,1755.37,3586.0
2021-02-23 10:55:00,1764.57,1764.57,1750.9,1755.86,3598.0,1764.57,1764.57,1750.9,1755.86,3598.0
2021-02-23 11:00:00,1755.07,1761.1,1750.72,1760.21,1958.0,1755.07,1761.1,1750.72,1760.21,1958.0
2021-02-23 11:05:00,1758.86,1765.79,1746.79,1748.97,3304.0,1758.86,1765.79,1746.79,1748.97,3304.0
2021-02-23 11:10:00,1747.94,1758.01,1747.17,1756.26,10789.0,1747.94,1758.01,1747.17,1756.26,10789.0
2021-02-23 11:15:00,1757.06,1766.21,1750.0,1751.74,6545.0,1757.06,1766.21,1750.0,1751.74,6545.0
2021-02-23 11:20:00,1750.4,1753.23,1742.49,1742.5,2594.0,1750.4,1753.23,1742.49,1742.5,2594.0
2021-02-23 11:25:00,1740.0,1745.71,1731.0,1738.49,3916.0,1740.0,1745.71,1731.0,1738.49,3916.0
2021-02-23 11:30:00,1739.5,1745.09,1736.97,1745.09,5474.0,1739.5,1745.09,1736.97,1745.09,5474.0
2021-02-23 11:35:00,1743.14,1745.0,1731.65,1736.02,2200.0,1743.14,1745.0,1731.65,1736.02,2200.0
2021-02-23 11:40:00,1730.06,1730.98,1719.98,1724.42,3144.0,1730.06,1730.98,1719.98,1724.42,3144.0
2021-02-23 11:45:00,1724.34,1728.78,1719.35,1725.2,1525.0,1724.34,1728.78,1719.35,1725.2,1525.0
2021-02-23 11:50:00,1722.71,1729.83,1718.4,1727.0,2437.0,1722.71,1729.83,1718.4,1727.0,2437.0
2021-02-23 11:55:00,1729.04,1729.84,1720.93,1720.93,1783.0,1729.04,1729.84,1720.93,1720.93,1783.0
2021-02-23 12:00:00,1719.49,1720.1,1714.0,1716.71,2800.0,1719.49,1720.1,1714.0,1716.71,2800.0
2021-02-23 12:05:00,1717.97,1717.98,1704.31,1709.11,1000.0,1717.97,1717.98,1704.31,1709.11,1000.0
2021-02-23 12:10:00,1713.36,1717.86,1707.0,1709.71,1887.0,1713.36,1717.86,1707.0,1709.71,1887.0
2021-02-23 12:15:00,1707.19,1718.02,1706.56,1716.51,2600.0,1707.19,1718.02,1706.56,1716.51,2600.0
2021-02-23 12:20:00,1718.0,1721.2,1716.51,1721.19,1067.0,1718.0,1721.2,1716.51,1721.19,1067.0
2021-02-23 12:25:00,1721.3,1721.57,1720.98,1721.57,500.0,1721.3,1721.57,1720.98,1721.57,500.0
2021-02-23 12:30:00,1725.09,1729.63,1722.32,1722.33,1200.0,1725.09,1729.63,1722.32,1722.33,1200.0
2021-02-23 12:35:00,1720.13,1720.13,1705.14,1705.15,1582.0,1720.13,1720.13,1705.14,1705.15,1582.0
2021-02-23 12:40:00,1705.0,1713.96,1697.14,1713.96,2850.0,1705.0,1713.96,1697.14,1713.96,2850.0
2021-02-23 12:45:00,1713.62,1713.66,1704.16,1704.16,600.0,1713.62,1713.66,1704.16,1704.16,600.0
2021-02-23 12:50:00,1706.9,1724.51,1701.71,1724.28,3742.0,1706.9,1724.51,1701.71,1724.28,3742.0
2021-02-23 12:55:00,1717.96,1721.13,1714.99,1717.0,1400.0,1717.96,1721.13,1714.99,1717.0,1400.0
2021-02-23 13:00:00,1708.35,1729.99,1708.35,1728.01,1600.0,1708.35,1729.99,1708.35,1728.01,1600.0
2021-02-23 13:05:00,1720.0,1724.41,1709.65,1709.65,1501.0,1720.0,1724.41,1709.65,1709.65,1501.0
2021-02-23 13:10:00,1716.98,1726.48,1716.98,1723.86,2700.0,1716.98,1726.48,1716.98,1723.86,2700.0
2021-02-23 13:15:00,1726.22,1726.22,1723.19,1723.19,500.0,1726.22,1726.22,1723.19,1723.19,500.0
2021-02-23 13:20:00,1727.64,1731.82,1721.63,1725.67,3000.0,1727.64,1731.82,1721.63,1725.67,3000.0
2021-02-23 13:25:00,1726.81,1729.38,1715.0,1727.63,2200.0,1726.81,1729.38,1715.0,1727.63,2200.0
2021-02-23 13:30:00,1725.28,1734.5,1722.36,1733.43,2805.0,1725.28,1734.5,1722.36,1733.43,2805.0
2021-02-23 13:35:00,1732.64,1733.94,1726.8,1726.87,2862.0,1732.64,1733.94,1726.8,1726.87,2862.0
2021-02-23 13:40:00,1726.56,1726.58,1722.31,1722.65,1200.0,1726.56,1726.58,1722.31,1722.65,1200.0
2021-02-23 13:45:00,1724.76,1726.65,1722.58,1726.65,600.0,1724.76,1726.65,1722.58,1726.65,600.0
2021-02-23 13:50:00,1722.34,1727.86,1721.77,1727.86,700.0,1722.34,1727.86,1721.77,1727.86,700.0
2021-02-23 13:55:00,1727.0,1730.8,1723.81,1730.0,2915.0,1727.0,1730.8,1723.81,1730.0,2915.0
2021-02-23 14:00:00,1733.42,1733.42,1731.57,1731.57,700.0,1733.42,1733.42,1731.57,1731.57,700.0
2021-02-23 14:05:00,1735.8,1744.69,1733.11,1736.56,1000.0,1735.8,1744.69,1733.11,1736.56,1000.0
2021-02-23 14:10:00,1734.95,1735.0,1734.11,1735.0,350.0,1734.95,1735.0,1734.11,1735.0,350.0
2021-02-23 14:15:00,1731.71,1735.25,1730.0,1735.25,424.0,1731.71,1735.25,1730.0,1735.25,424.0
2021-02-23 14:20:00,1736.94,1742.0,1736.94,1741.36,2075.0,1736.94,1742.0,1736.94,1741.36,2075.0
2021-02-23 14:25:00,1738.96,1741.9,1738.93,1740.19,1489.0,1738.96,1741.9,1738.93,1740.19,1489.0
2021-02-23 14:30:00,1741.54,1741.55,1731.6,1731.61,1769.0,1741.54,1741.55,1731.6,1731.61,1769.0
2021-02-23 14:35:00,1731.0,1735.03,1727.97,1727.97,1400.0,1731.0,1735.03,1727.97,1727.97,1400.0
2021-02-23 14:40:00,1730.42,1734.17,1726.45,1734.17,1500.0,1730.42,1734.17,1726.45,1734.17,1500.0
2021-02-23 14:45:00,1734.91,1736.0,1734.9,1736.0,200.0,1734.91,1736.0,1734.9,1736.0,200.0
2021-02-23 14:50:00,1739.85,1739.85,1739.5,1739.51,400.0,1739.85,1739.85,1739.5,1739.51,400.0
2021-02-23 14:55:00,1740.0,1743.01,1738.83,1738.83,2915.0,1740.0,1743.01,1738.83,1738.83,2915.0
2021-02-23 15:00:00,1741.74,1742.11,1736.45,1742.08,2700.0,1741.74,1742.11,1736.45,1742.08,2700.0
2021-02-23 15:05:00,1742.08,1761.04,1741.88,1758.65,3709.0,1742.08,1761.04,1741.88,1758.65,3709.0
2021-02-23 15:10:00,1761.13,1764.06,1755.38,1762.89,2018.0,1761.13,1764.06,1755.38,1762.89,2018.0
2021-02-23 15:15:00,1765.71,1768.5,1762.84,1768.5,3713.0,1765.71,1768.5,1762.84,1768.5,3713.0
2021-02-23 15:20:00,1766.32,1767.53,1752.83,1762.43,3023.0,1766.32,1767.53,1752.83,1762.43,3023.0
2021-02-23 15:25:00,1765.86,1772.9,1757.88,1757.88,3892.0,1765.86,1772.9,1757.88,1757.88,3892.0
2021-02-23 15:30:00,1762.21,1765.1,1759.04,1760.88,4200.0,1762.21,1765.1,1759.04,1760.88,4200.0
2021-02-23 15:35:00,1764.32,1778.33,1764.31,1774.19,5151.0,1764.32,1778.33,1764.31,1774.19,5151.0
2021-02-23 15:40:00,1775.92,1776.35,1765.3,1765.31,5984.0,1775.92,1776.35,1765.3,1765.31,5984.0
2021-02-23 15:45:00,1767.38,1772.63,1767.38,1772.63,1000.0,1767.38,1772.63,1767.38,1772.63,1000.0
2021-02-23 15:50:00,1768.65,1775.94,1765.51,1771.89,4950.0,1768.65,1775.94,1765.51,1771.89,4950.0
2021-02-23 15:55:00,1772.48,1779.01,1770.26,1775.8,6492.0,1772.48,1779.01,1770.26,1775.8,6492.0
2021-02-24 09:30:00,1760.98,1784.0,1752.97,1764.6,10129.0,1760.98,1784.0,1752.97,1764.6,10129.0
2021-02-24 09:35:00,1759.08,1778.57,1740.63,1752.1,4101.0,1759.08,1778.57,1740.63,1752.1,4101.0
2021-02-24 09:40:00,1754.46,1754.47,1720.71,1731.0,6964.0,1754.46,1754.47,1720.71,1731.0,6964.0
2021-02-24 09:45:00,1734.17,1751.41,1734.14,1735.14,5878.0,1734.17,1751.41,1734.14,1735.14,5878.0
2021-02-24 09:50:00,1735.69,1740.0,1724.51,1730.03,4446.0,1735.69,1740.0,1724.51,1730.03,4446.0
2021-02-24 09:55:00,1724.51,1729.49,1711.13,1711.17,8075.0,1724.51,1729.49,1711.13,1711.17,8075.0
2021-02-24 10:00:00,1718.99,1724.75,1704.03,1705.3,4645.0,1718.99,1724.75,1704.03,1705.3,4645.0
2021-02-24 10:05:00,1708.03,1712.84,1701.25,1705.5,6075.0,1708.03,1712.84,1701.25,1705.5,6075.0
2021-02-24 10:10:00,1702.5,1712.53,1700.0,1703.22,2872.0,1702.5,1712.53,1700.0,1703.22,2872.0
2021-02-24 10:15:00,1709.97,1716.22,1704.3,1710.04,5189.0,1709.97,1716.22,1704.3,1710.04,5189.0
2021-02-24 10:20:00,1709.06,1717.38,1702.65,1717.38,2300.0,1709.06,1717.38,1702.65,1717.38,2300.0
2021-02-24 10:25:00,1715.33,1724.22,1715.33,1719.2,3578.0,1715.33,1724.22,1715.33,1719.2,3578.0
2021-02-24 10:30:00,1717.0,1720.89,1708.07,1708.07,4399.0,1717.0,1720.89,1708.07,1708.07,4399.0
2021-02-24 10:35:00,1713.24,1719.71,1708.07,1709.59,2680.0,1713.24,1719.71,1708.07,1709.59,2680.0
2021-02-24 10:40:00,1711.71,1714.22,1707.22,1714.21,805.0,1711.71,1714.22,1707.22,1714.21,805.0
2021-02-24 10:45:00,1718.49,1718.5,1712.06,1713.47,1671.0,1718.49,1718.5,1712.06,1713.47,1671.0
2021-02-24 10:50:00,1715.31,1719.55,1712.0,1716.01,1517.0,1715.31,1719.55,1712.0,1716.01,1517.0
2021-02-24 10:55:00,1717.8,1725.26,1717.79,1720.42,7797.0,1717.8,1725.26,1717.79,1720.42,7797.0
2021-02-24 11:00:00,1720.91,1722.65,1715.0,1720.0,2500.0,1720.91,1722.65,1715.0,1720.0,2500.0
2021-02-24 11:05:00,1720.68,1723.2,1716.99,1720.0,8065.0,1720.68,1723.2,1716.99,1720.0,8065.0
2021-02-24 11:10:00,1721.37,1726.05,1716.0,1723.0,9943.0,1721.37,1726.05,1716.0,1723.0,9943.0
2021-02-24 11:15:00,1725.2,1725.75,1721.3,1725.0,3923.0,1725.2,1725.75,1721.3,1725.0,3923.0
2021-02-24 11:20:00,1725.0,1728.87,1720.55,1726.21,19190.0,1725.0,1728.87,1720.55,1726.21,19190.0
2021-02-24 11:25:00,1727.23,1734.0,1721.02,1725.87,8578.0,1727.23,1734.0,1721.02,1725.87,8578.0
2021-02-24 11:30:00,1725.0,1726.74,1721.01,1725.32,11189.0,1725.0,1726.74,1721.01,1725.32,11189.0
2021-02-24 11:35:00,1724.02,1724.02,1720.0,1720.0,2845.0,1724.02,1724.02,1720.0,1720.0,2845.0
2021-02-24 11:40:00,1718.01,1720.0,1711.96,1711.97,6133.0,1718.01,1720.0,1711.96,1711.97,6133.0
2021-02-24 11:45:00,1714.78,1720.0,1712.34,1716.39,3524.0,1714.78,1720.0,1712.34,1716.39,3524.0
2021-02-24 11:50:00,1719.32,1721.99,1719.21,1719.21,2000.0,1719.32,1721.99,1719.21,1719.21,2000.0
2021-02-24 11:55:00,1717.51,1719.84,1717.51,1718.13,1300.0,1717.51,1719.84,1717.51,1718.13,1300.0
2021-02-24 12:00:00,1718.01,1720.32,1717.13,1718.07,3200.0,1718.01,1720.32,1717.13,1718.07,3200.0
2021-02-24 12:05:00,1718.07,1720.02,1718.0,1718.84,2074.0,1718.07,1720.02,1718.0,1718.84,2074.0
2021-02-24 12:10:00,1720.18,1720.51,1718.4,1719.69,5400.0,1720.18,1720.51,1718.4,1719.69,5400.0
2021-02-24 12:15:00,1716.2,1717.59,1714.0,1714.57,4139.0,1716.2,1717.59,1714.0,1714.57,4139.0
2021-02-24 12:20:00,1711.55,1715.98,1711.55,1713.75,2403.0,1711.55,1715.98,1711.55,1713.75,2403.0
2021-02-24 12:25:00,1713.75,1713.89,1711.1,1712.93,2941.0,1713.75,1713.89,1711.1,1712.93,2941.0
2021-02-24 12:30:00,1713.42,1714.06,1708.02,1710.07,4974.0,1713.42,1714.06,1708.02,1710.07,4974.0
2021-02-24 12:35:00,1707.28,1715.5,1707.28,1715.0,5852.0,1707.28,1715.5,1707.28,1715.0,5852.0
2021-02-24 12:40:00,1714.0,1722.56,1713.99,1714.98,12563.0,1714.0,1722.56,1713.99,1714.98,12563.0
2021-02-24 12:45:00,1715.36,1719.99,1712.09,1714.19,4845.0,1715.36,1719.99,1712.09,1714.19,4845.0
2021-02-24 12:50:00,1714.83,1715.16,1710.06,1713.77,900.0,1714.83,1715.16,1710.06,1713.77,900.0
2021-02-24 12:55:00,1711.48,1715.78,1711.47,1712.15,1904.0,1711.48,1715.78,1711.47,1712.15,1904.0
2021-02-24 13:00:00,1710.49,1711.07,1699.53,1705.4,4371.0,1710.49,1711.07,1699.53,1705.4,4371.0
2021-02-24 13:05:00,1705.36,1711.69,1704.0,1711.13,1565.0,1705.36,1711.69,1704.0,1711.13,1565.0
2021-02-24 13:10:00,1712.56,1717.59,1712.56,1717.59,3500.0,1712.56,1717.59,1712.56,1717.59,3500.0
2021-02-24 13:15:00,1718.5,1720.0,1712.58,1714.38,5895.0,1718.5,1720.0,1712.58,1714.38,5895.0
2021-02-24 13:20:00,1710.39,1716.47,1710.39,1716.47,1100.0,1710.39,1716.47,1710.39,1716.47,1100.0
2021-02-24 13:25:00,1717.17,1719.52,1713.92,1717.85,1958.0,1717.17,1719.52,1713.92,1717.85,1958.0
2021-02-24 13:30:00,1718.14,1720.0,1714.83,1714.84,4052.0,1718.14,1720.0,1714.83,1714.84,4052.0
2021-02-24 13:35:00,1715.96,1718.0,1715.96,1717.5,500.0,1715.96,1718.0,1715.96,1717.5,500.0
2021-02-24 13:40:00,1716.59,1720.0,1712.0,1714.0,1400.0,1716.59,1720.0,1712.0,1714.0,1400.0
2021-02-24 13:45:00,1717.18,1717.19,1710.01,1710.01,1290.0,1717.18,1717.19,1710.01,1710.01,1290.0
2021-02-24 13:50:00,1712.19,1718.47,1711.96,1714.24,2827.0,1712.19,1718.47,1711.96,1714.24,2827.0
2021-02-24 13:55:00,1710.21,1713.23,1710.21,1712.44,1180.0,1710.21,1713.23,1710.21,1712.44,1180.0
2021-02-24 14:00:00,1712.13,1712.13,1710.62,1710.62,500.0,1712.13,1712.13,1710.62,1710.62,500.0
2021-02-24 14:05:00,1709.47,1710.32,1703.64,1705.75,4235.0,1709.47,1710.32,1703.64,1705.75,4235.0
2021-02-24 14:10:00,1709.48,1709.48,1705.4,1705.41,895.0,1709.48,1709.48,1705.4,1705.41,895.0
2021-02-24 14:15:00,1704.03,1711.37,1704.02,1711.37,1701.0,1704.03,1711.37,1704.02,1711.37,1701.0
2021-02-24 14:20:00,1715.6,1717.18,1713.71,1713.71,300.0,1715.6,1717.18,1713.71,1713.71,300.0
2021-02-24 14:25:00,1714.88,1715.13,1713.73,1715.13,1000.0,1714.88,1715.13,1713.73,1715.13,1000.0
2021-02-24 14:30:00,1715.72,1719.15,1715.72,1718.35,1907.0,1715.72,1719.15,1715.72,1718.35,1907.0
2021-02-24 14:35:00,1718.58,1720.74,1717.7,1718.38,6741.0,1718.58,1720.74,1717.7,1718.38,6741.0
2021-02-24 14:40:00,1719.79,1721.01,1718.86,1719.28,2300.0,1719.79,1721.01,1718.86,1719.28,2300.0
2021-02-24 14:45:00,1717.01,1719.03,1714.97,1719.03,2770.0,1717.01,1719.03,1714.97,1719.03,2770.0
2021-02-24 14:50:00,1717.59,1720.0,1716.21,1718.5,1015.0,1717.59,1720.0,1716.21,1718.5,1015.0
2021-02-24 14:55:00,1716.06,1716.07,1712.48,1713.74,4870.0,1716.06,1716.07,1712.48,1713.74,4870.0
2021-02-24 15:00:00,1717.86,1717.86,1716.17,1716.18,500.0,1717.86,1717.86,1716.17,1716.18,500.0
2021-02-24 15:05:00,1715.6,1716.81,1713.72,1713.72,1335.0,1715.6,1716.81,1713.72,1713.72,1335.0
2021-02-24 15:10:00,1712.51,1713.58,1711.35,1713.57,2381.0,1712.51,1713.58,1711.35,1713.57,2381.0
2021-02-24 15:15:00,1714.49,1717.29,1712.44,1712.67,5068.0,1714.49,1717.29,1712.44,1712.67,5068.0
2021-02-24 15:20:00,1714.36,1716.0,1712.99,1713.64,2428.0,1714.36,1716.0,1712.99,1713.64,2428.0
2021-02-24 15:25:00,1713.6,1715.72,1711.95,1715.72,4235.0,1713.6,1715.72,1711.95,1715.72,4235.0
2021-02-24 15:30:00,1715.28,1715.55,1712.97,1714.68,3858.0,1715.28,1715.55,1712.97,1714.68,3858.0
2021-02-24 15:35:00,1714.88,1715.25,1712.0,1713.16,5225.0,1714.88,1715.25,1712.0,1713.16,5225.0
2021-02-24 15:40:00,1713.0,1714.9,1710.04,1713.5,5140.0,1713.0,1714.9,1710.04,1713.5,5140.0
2021-02-24 15:45:00,1712.72,1713.52,1710.17,1712.94,5306.0,1712.72,1713.52,1710.17,1712.94,5306.0
2021-02-24 15:50:00,1713.24,1715.01,1710.39,1714.79,17300.0,1713.24,1715.01,1710.39,1714.79,17300.0
2021-02-24 15:55:00,1715.24,1715.35,1712.0,1714.0,13890.0,1715.24,1715.35,1712.0,1714.0,13890.0
2021-02-25 09:30:00,1702.3,1710.0,1680.0,1694.99,11741.0,1702.3,1710.0,1680.0,1694.99,11741.0
2021-02-25 09:35:00,1700.44,1728.93,1697.89,1725.0,8553.0,1700.44,1728.93,1697.89,1725.0,8553.0
2021-02-25 09:40:00,1730.0,1730.0,1703.31,1714.51,5446.0,1730.0,1730.0,1703.31,1714.51,5446.0
2021-02-25 09:45:00,1710.72,1718.63,1709.03,1716.63,3748.0,1710.72,1718.63,1709.03,1716.63,3748.0
2021-02-25 09:50:00,1714.56,1714.57,1690.0,1696.0,4930.0,1714.56,1714.57,1690.0,1696.0,4930.0
2021-02-25 09:55:00,1696.24,1705.94,1693.92,1702.4,2920.0,1696.24,1705.94,1693.92,1702.4,2920.0
2021-02-25 10:00:00,1702.0,1711.52,1690.39,1699.82,2000.0,1702.0,1711.52,1690.39,1699.82,2000.0
2021-02-25 10:05:00,1699.85,1699.85,1683.58,1692.96,5943.0,1699.85,1699.85,1683.58,1692.96,5943.0
2021-02-25 10:10:00,1685.04,1691.57,1682.06,1689.9,6451.0,1685.04,1691.57,1682.06,1689.9,6451.0
2021-02-25 10:15:00,1686.19,1695.2,1686.16,1695.2,3700.0,1686.19,1695.2,1686.16,1695.2,3700.0
2021-02-25 10:20:00,1692.49,1705.39,1692.49,1705.39,2706.0,1692.49,1705.39,1692.49,1705.39,2706.0
2021-02-25 10:25:00,1698.05,1700.01,1689.1,1689.1,814.0,1698.05,1700.01,1689.1,1689.1,814.0
2021-02-25 10:30:00,1688.6,1693.39,1688.6,1692.33,300.0,1688.6,1693.39,1688.6,1692.33,300.0
2021-02-25 10:35:00,1690.17,1690.99,1680.0,1689.63,2007.0,1690.17,1690.99,1680.0,1689.63,2007.0
2021-02-25 10:40:00,1684.88,1691.0,1680.0,1681.58,6535.0,1684.88,1691.0,1680.0,1681.58,6535.0
2021-02-25 10:45:00,1677.01,1684.87,1668.21,1671.06,4978.0,1677.01,1684.87,1668.21,1671.06,4978.0
2021-02-25 10:50:00,1670.46,1677.9,1666.73,1671.88,5054.0,1670.46,1677.9,1666.73,1671.88,5054.0
2021-02-25 10:55:00,1676.92,1686.11,1674.75,1686.11,3760.0,1676.92,1686.11,1674.75,1686.11,3760.0
2021-02-25 11:00:00,1683.45,1690.89,1679.27,1690.88,1800.0,1683.45,1690.89,1679.27,1690.88,1800.0
2021-02-25 11:05:00,1685.14,1687.15,1685.09,1687.15,300.0,1685.14,1687.15,1685.09,1687.15,300.0
2021-02-25 11:10:00,1687.8,1690.08,1687.21,1690.08,600.0,1687.8,1690.08,1687.21,1690.08,600.0
2021-02-25 11:15:00,1690.37,1690.37,1688.37,1688.37,400.0,1690.37,1690.37,1688.37,1688.37,400.0
2021-02-25 11:20:00,1687.97,1690.82,1680.01,1680.01,1693.0,1687.97,1690.82,1680.01,1680.01,1693.0
2021-02-25 11:25:00,1680.02,1681.3,1675.03,1680.66,1700.0,1680.02,1681.3,1675.03,1680.66,1700.0
2021-02-25 11:30:00,1680.65,1680.66,1667.56,1673.38,1739.0,1680.65,1680.66,1667.56,1673.38,1739.0
2021-02-25 11:35:00,1673.0,1673.0,1666.76,1670.72,2069.0,1673.0,1673.0,1666.76,1670.72,2069.0
2021-02-25 11:40:00,1665.53,1667.26,1659.01,1659.01,2230.0,1665.53,1667.26,1659.01,1659.01,2230.0
2021-02-25 11:45:00,1659.12,1664.99,1656.14,1661.4,11668.0,1659.12,1664.99,1656.14,1661.4,11668.0
2021-02-25 11:50:00,1661.4,1668.4,1659.9,1668.39,3700.0,1661.4,1668.4,1659.9,1668.39,3700.0
2021-02-25 11:55:00,1663.86,1663.86,1654.12,1655.34,5985.0,1663.86,1663.86,1654.12,1655.34,5985.0
2021-02-25 12:00:00,1654.67,1660.63,1654.6,1660.63,5179.0,1654.67,1660.63,1654.6,1660.63,5179.0
2021-02-25 12:05:00,1658.74,1665.99,1658.74,1665.99,1300.0,1658.74,1665.99,1658.74,1665.99,1300.0
2021-02-25 12:10:00,1662.18,1662.19,1655.57,1659.36,1850.0,1662.18,1662.19,1655.57,1659.36,1850.0
2021-02-25 12:15:00,1660.0,1662.55,1658.0,1658.68,1600.0,1660.0,1662.55,1658.0,1658.68,1600.0
2021-02-25 12:20:00,1657.5,1659.57,1654.13,1659.56,2959.0,1657.5,1659.57,1654.13,1659.56,2959.0
2021-02-25 12:25:00,1650.0,1654.07,1646.21,1648.91,1900.0,1650.0,1654.07,1646.21,1648.91,1900.0
2021-02-25 12:30:00,1647.23,1648.91,1642.27,1645.6,4400.0,1647.23,1648.91,1642.27,1645.6,4400.0
2021-02-25 12:35:00,1648.75,1650.0,1642.78,1650.0,1300.0,1648.75,1650.0,1642.78,1650.0,1300.0
2021-02-25 12:40:00,1648.39,1655.44,1645.12,1655.0,2000.0,1648.39,1655.44,1645.12,1655.0,2000.0
2021-02-25 12:45:00,1653.26,1658.71,1651.63,1654.76,1169.0,1653.26,1658.71,1651.63,1654.76,1169.0
2021-02-25 12:50:00,1650.0,1651.34,1634.92,1636.41,2600.0,1650.0,1651.34,1634.92,1636.41,2600.0
2021-02-25 12:55:00,1632.56,1635.26,1622.68,1632.44,5970.0,1632.56,1635.26,1622.68,1632.44,5970.0
2021-02-25 13:00:00,1625.76,1636.05,1625.55,1634.64,3441.0,1625.76,1636.05,1625.55,1634.64,3441.0
2021-02-25 13:05:00,1631.28,1642.39,1629.28,1642.39,4611.0,1631.28,1642.39,1629.28,1642.39,4611.0
2021-02-25 13:10:00,1640.57,1645.25,1636.89,1643.25,3100.0,1640.57,1645.25,1636.89,1643.25,3100.0
2021-02-25 13:15:00,1645.6,1646.74,1640.92,1642.12,1400.0,1645.6,1646.74,1640.92,1642.12,1400.0
2021-02-25 13:20:00,1642.72,1645.99,1638.0,1643.59,13325.0,1642.72,1645.99,1638.0,1643.59,13325.0
2021-02-25 13:25:00,1644.33,1645.9,1639.0,1641.97,1656.0,1644.33,1645.9,1639.0,1641.97,1656.0
2021-02-25 13:30:00,1641.11,1641.11,1634.61,1634.61,1150.0,1641.11,1641.11,1634.61,1634.61,1150.0
2021-02-25 13:35:00,1636.55,1642.0,1635.0,1640.04,3345.0,1636.55,1642.0,1635.0,1640.04,3345.0
2021-02-25 13:40:00,1638.0,1644.82,1638.0,1644.82,2287.0,1638.0,1644.82,1638.0,1644.82,2287.0
2021-02-25 13:45:00,1645.5,1648.01,1639.79,1640.01,2066.0,1645.5,1648.01,1639.79,1640.01,2066.0
2021-02-25 13:50:00,1638.64,1642.15,1631.01,1631.01,3083.0,1638.64,1642.15,1631.01,1631.01,3083.0
2021-02-25 13:55:00,1633.57,1641.55,1632.09,1639.43,1500.0,1633.57,1641.55,1632.09,1639.43,1500.0
2021-02-25 14:00:00,1640.48,1646.26,1639.85,1644.96,1200.0,1640.48,1646.26,1639.85,1644.96,1200.0
2021-02-25 14:05:00,1648.07,1652.49,1647.84,1649.03,1955.0,1648.07,1652.49,1647.84,1649.03,1955.0
2021-02-25 14:10:00,1650.32,1651.63,1648.1,1648.99,3362.0,1650.32,1651.63,1648.1,1648.99,3362.0
2021-02-25 14:15:00,1649.99,1651.32,1648.93,1648.94,1700.0,1649.99,1651.32,1648.93,1648.94,1700.0
2021-02-25 14:20:00,1651.84,1655.61,1651.16,1651.8,6000.0,1651.84,1655.61,1651.16,1651.8,6000.0
2021-02-25 14:25:00,1651.5,1656.23,1650.55,1654.19,3100.0,1651.5,1656.23,1650.55,1654.19,3100.0
2021-02-25 14:30:00,1652.27,1652.27,1646.03,1646.03,700.0,1652.27,1652.27,1646.03,1646.03,700.0
2021-02-25 14:35:00,1645.47,1646.27,1640.01,1640.01,640.0,1645.47,1646.27,1640.01,1640.01,640.0
2021-02-25 14:40:00,1642.02,1646.21,1640.75,1642.85,1572.0,1642.02,1646.21,1640.75,1642.85,1572.0
2021-02-25 14:45:00,1639.59,1642.91,1639.56,1642.64,2000.0,1639.59,1642.91,1639.56,1642.64,2000.0
2021-02-25 14:50:00,1642.84,1643.84,1635.03,1635.03,1600.0,1642.84,1643.84,1635.03,1635.03,1600.0
2021-02-25 14:55:00,1636.27,1638.19,1634.52,1638.18,1595.0,1636.27,1638.19,1634.52,1638.18,1595.0
2021-02-25 15:00:00,1637.86,1639.7,1633.52,1637.35,1960.0,1637.86,1639.7,1633.52,1637.35,1960.0
2021-02-25 15:05:00,1633.3,1635.74,1630.0,1635.74,1265.0,1633.3,1635.74,1630.0,1635.74,1265.0
2021-02-25 15:10:00,1632.72,1635.0,1627.85,1630.51,1650.0,1632.72,1635.0,1627.85,1630.51,1650.0
2021-02-25 15:15:00,1627.52,1636.36,1627.52,1631.46,2100.0,1627.52,1636.36,1627.52,1631.46,2100.0
2021-02-25 15:20:00,1632.23,1636.36,1624.72,1625.22,2359.0,1632.23,1636.36,1624.72,1625.22,2359.0
2021-02-25 15:25:00,1625.73,1628.29,1615.0,1618.12,10746.0,1625.73,1628.29,1615.0,1618.12,10746.0
2021-02-25 15:30:00,1617.8,1622.9,1611.5,1611.5,8454.0,1617.8,1622.9,1611.5,1611.5,8454.0
2021-02-25 15:35:00,1610.0,1614.9,1604.11,1607.62,10913.0,1610.0,1614.9,1604.11,1607.62,10913.0
2021-02-25 15:40:00,1609.17,1614.6,1601.88,1614.6,8444.0,1609.17,1614.6,1601.88,1614.6,8444.0
2021-02-25 15:45:00,1613.65,1620.54,1610.01,1615.01,9315.0,1613.65,1620.54,1610.01,1615.01,9315.0
2021-02-25 15:50:00,1616.56,1616.57,1594.66,1605.41,19999.0,1616.56,1616.57,1594.66,1605.41,19999.0
2021-02-25 15:55:00,1606.5,1614.07,1598.18,1613.06,18504.0,1606.5,1614.07,1598.18,1613.06,18504.0
2021-02-26 09:30:00,1627.98,1643.25,1618.11,1634.71,18922.0,1627.98,1643.25,1618.11,1634.71,18922.0
2021-02-26 09:35:00,1637.99,1658.75,1634.08,1648.42,15978.0,1637.99,1658.75,1634.08,1648.42,15978.0
2021-02-26 09:40:00,1648.79,1660.0,1645.0,1645.26,9580.0,1648.79,1660.0,1645.0,1645.26,9580.0
2021-02-26 09:45:00,1642.07,1654.99,1627.65,1631.18,8923.0,1642.07,1654.99,1627.65,1631.18,8923.0
2021-02-26 09:50:00,1631.19,1631.19,1616.72,1621.63,7523.0,1631.19,1631.19,1616.72,1621.63,7523.0
2021-02-26 09:55:00,1619.23,1622.51,1606.88,1611.31,9367.0,1619.23,1622.51,1606.88,1611.31,9367.0
2021-02-26 10:00:00,1610.68,1613.75,1590.75,1605.93,18412.0,1610.68,1613.75,1590.75,1605.93,18412.0
2021-02-26 10:05:00,1604.95,1605.86,1591.31,1593.54,4674.0,1604.95,1605.86,1591.31,1593.54,4674.0
2021-02-26 10:10:00,1585.56,1599.53,1584.78,1594.0,4430.0,1585.56,1599.53,1584.78,1594.0,4430.0
2021-02-26 10:15:00,1593.48,1601.27,1587.9,1598.59,1916.0,1593.48,1601.27,1587.9,1598.59,1916.0
2021-02-26 10:20:00,1595.13,1603.0,1580.1,1589.24,10512.0,1595.13,1603.0,1580.1,1589.24,10512.0
2021-02-26 10:25:00,1594.61,1595.97,1575.0,1580.0,8468.0,1594.61,1595.97,1575.0,1580.0,8468.0
2021-02-26 10:30:00,1581.51,1589.72,1578.6,1583.28,2566.0,1581.51,1589.72,1578.6,1583.28,2566.0
2021-02-26 10:35:00,1583.99,1599.1,1576.17,1599.1,8604.0,1583.99,1599.1,1576.17,1599.1,8604.0
2021-02-26 10:40:00,1596.37,1606.43,1594.58,1602.59,3855.0,1596.37,1606.43,1594.58,1602.59,3855.0
2021-02-26 10:45:00,1603.83,1618.0,1601.46,1615.63,11560.0,1603.83,1618.0,1601.46,1615.63,11560.0
2021-02-26 10:50:00,1611.34,1626.25,1611.04,1620.81,2741.0,1611.34,1626.25,1611.04,1620.81,2741.0
2021-02-26 10:55:00,1620.81,1635.0,1618.02,1635.0,3075.0,1620.81,1635.0,1618.02,1635.0,3075.0
2021-02-26 11:00:00,1633.53,1635.86,1623.29,1630.56,8658.0,1633.53,1635.86,1623.29,1630.56,8658.0
2021-02-26 11:05:00,1632.76,1633.09,1626.71,1626.71,7230.0,1632.76,1633.09,1626.71,1626.71,7230.0
2021-02-26 11:10:00,1626.75,1627.64,1619.66,1619.66,2188.0,1626.75,1627.64,1619.66,1619.66,2188.0
2021-02-26 11:15:00,1622.94,1623.08,1612.84,1615.26,2000.0,1622.94,1623.08,1612.84,1615.26,2000.0
2021-02-26 11:20:00,1611.2,1619.11,1607.18,1610.13,2520.0,1611.2,1619.11,1607.18,1610.13,2520.0
2021-02-26 11:25:00,1614.96,1621.11,1612.29,1618.35,3427.0,1614.96,1621.11,1612.29,1618.35,3427.0
2021-02-26 11:30:00,1618.01,1631.47,1617.33,1630.0,2500.0,1618.01,1631.47,1617.33,1630.0,2500.0
2021-02-26 11:35:00,1630.0,1638.0,1627.23,1635.95,4330.0,1630.0,1638.0,1627.23,1635.95,4330.0
2021-02-26 11:40:00,1633.89,1634.33,1629.45,1631.85,1500.0,1633.89,1634.33,1629.45,1631.85,1500.0
2021-02-26 11:45:00,1627.44,1630.01,1624.34,1630.01,1554.0,1627.44,1630.01,1624.34,1630.01,1554.0
2021-02-26 11:50:00,1628.17,1631.27,1626.37,1627.28,900.0,1628.17,1631.27,1626.37,1627.28,900.0
2021-02-26 11:55:00,1627.44,1635.59,1627.43,1635.59,2926.0,1627.44,1635.59,1627.43,1635.59,2926.0
2021-02-26 12:00:00,1635.86,1638.99,1633.7,1633.71,1300.0,1635.86,1638.99,1633.7,1633.71,1300.0
2021-02-26 12:05:00,1634.25,1642.0,1627.81,1642.0,1247.0,1634.25,1642.0,1627.81,1642.0,1247.0
2021-02-26 12:10:00,1642.01,1650.0,1637.3,1647.39,4409.0,1642.01,1650.0,1637.3,1647.39,4409.0
2021-02-26 12:15:00,1647.53,1655.0,1646.37,1652.21,3840.0,1647.53,1655.0,1646.37,1652.21,3840.0
2021-02-26 12:20:00,1651.11,1651.79,1647.66,1649.45,2725.0,1651.11,1651.79,1647.66,1649.45,2725.0
2021-02-26 12:25:00,1649.82,1649.82,1640.56,1645.6,1900.0,1649.82,1649.82,1640.56,1645.6,1900.0
2021-02-26 12:30:00,1645.58,1652.53,1644.64,1647.98,2689.0,1645.58,1652.53,1644.64,1647.98,2689.0
2021-02-26 12:35:00,1647.28,1649.84,1647.05,1648.59,2070.0,1647.28,1649.84,1647.05,1648.59,2070.0
2021-02-26 12:40:00,1651.15,1651.16,1640.22,1640.74,2364.0,1651.15,1651.16,1640.22,1640.74,2364.0
2021-02-26 12:45:00,1642.28,1643.7,1638.0,1642.37,3609.0,1642.28,1643.7,1638.0,1642.37,3609.0
2021-02-26 12:50:00,1639.54,1649.64,1639.52,1645.27,2712.0,1639.54,1649.64,1639.52,1645.27,2712.0
2021-02-26 12:55:00,1642.69,1642.69,1637.86,1639.89,1100.0,1642.69,1642.69,1637.86,1639.89,1100.0
2021-02-26 13:00:00,1637.05,1645.64,1630.16,1637.93,11977.0,1637.05,1645.64,1630.16,1637.93,11977.0
2021-02-26 13:05:00,1634.78,1641.85,1632.69,1638.0,4555.0,1634.78,1641.85,1632.69,1638.0,4555.0
2021-02-26 13:10:00,1639.42,1640.44,1633.2,1636.41,3519.0,1639.42,1640.44,1633.2,1636.41,3519.0
2021-02-26 13:15:00,1638.32,1638.37,1632.51,1636.93,800.0,1638.32,1638.37,1632.51,1636.93,800.0
2021-02-26 13:20:00,1633.53,1639.83,1633.53,1636.94,1967.0,1633.53,1639.83,1633.53,1636.94,1967.0
2021-02-26 13:25:00,1639.37,1640.0,1637.03,1637.03,1300.0,1639.37,1640.0,1637.03,1637.03,1300.0
2021-02-26 13:30:00,1634.41,1634.41,1625.61,1627.5,1887.0,1634.41,1634.41,1625.61,1627.5,1887.0
2021-02-26 13:35:00,1627.81,1627.82,1623.63,1623.93,700.0,1627.81,1627.82,1623.63,1623.93,700.0
2021-02-26 13:40:00,1626.71,1626.99,1624.03,1624.03,1500.0,1626.71,1626.99,1624.03,1624.03,1500.0
2021-02-26 13:45:00,1625.55,1630.13,1622.0,1622.0,2100.0,1625.55,1630.13,1622.0,1622.0,2100.0
2021-02-26 13:50:00,1618.75,1618.75,1618.75,1618.75,100.0,1618.75,1618.75,1618.75,1618.75,100.0
2021-02-26 13:55:00,1621.4,1624.0,1621.38,1622.19,1600.0,1621.4,1624.0,1621.38,1622.19,1600.0
2021-02-26 14:00:00,1623.83,1624.67,1618.18,1618.18,1600.0,1623.83,1624.67,1618.18,1618.18,1600.0
2021-02-26 14:05:00,1618.51,1621.32,1614.01,1619.33,1408.0,1618.51,1621.32,1614.01,1619.33,1408.0
2021-02-26 14:10:00,1620.04,1628.84,1619.53,1625.8,2609.0,1620.04,1628.84,1619.53,1625.8,2609.0
2021-02-26 14:15:00,1628.15,1629.71,1616.23,1616.24,1800.0,1628.15,1629.71,1616.23,1616.24,1800.0
2021-02-26 14:20:00,1618.58,1621.76,1615.11,1615.26,3173.0,1618.58,1621.76,1615.11,1615.26,3173.0
2021-02-26 14:25:00,1614.11,1620.51,1612.48,1618.48,2674.0,1614.11,1620.51,1612.48,1618.48,2674.0
2021-02-26 14:30:00,1619.95,1628.6,1619.14,1628.6,2400.0,1619.95,1628.6,1619.14,1628.6,2400.0
2021-02-26 14:35:00,1627.28,1630.51,1622.77,1622.78,6743.0,1627.28,1630.51,1622.77,1622.78,6743.0
2021-02-26 14:40:00,1621.18,1625.17,1615.83,1620.55,2200.0,1621.18,1625.17,1615.83,1620.55,2200.0
2021-02-26 14:45:00,1621.8,1626.6,1619.46,1626.6,2331.0,1621.8,1626.6,1619.46,1626.6,2331.0
2021-02-26 14:50:00,1627.99,1627.99,1610.05,1610.05,2100.0,1627.99,1627.99,1610.05,1610.05,2100.0
2021-02-26 14:55:00,1614.9,1624.64,1614.9,1618.87,906.0,1614.9,1624.64,1614.9,1618.87,906.0
2021-02-26 15:00:00,1619.88,1624.61,1619.27,1622.0,7200.0,1619.88,1624.61,1619.27,1622.0,7200.0
2021-02-26 15:05:00,1622.95,1632.89,1622.95,1632.89,3011.0,1622.95,1632.89,1622.95,1632.89,3011.0
2021-02-26 15:10:00,1630.65,1631.85,1627.14,1627.14,2600.0,1630.65,1631.85,1627.14,1627.14,2600.0
2021-02-26 15:15:00,1627.56,1634.98,1627.56,1633.01,2400.0,1627.56,1634.98,1627.56,1633.01,2400.0
2021-02-26 15:20:00,1630.0,1631.45,1621.62,1621.8,4400.0,1630.0,1631.45,1621.62,1621.8,4400.0
2021-02-26 15:25:00,1622.77,1623.65,1618.06,1618.95,2337.0,1622.77,1623.65,1618.06,1618.95,2337.0
2021-02-26 15:30:00,1621.41,1626.37,1620.95,1625.06,2100.0,1621.41,1626.37,1620.95,1625.06,2100.0
2021-02-26 15:35:00,1622.94,1630.28,1622.94,1628.52,3000.0,1622.94,1630.28,1622.94,1628.52,3000.0
2021-02-26 15:40:00,1626.67,1635.0,1626.42,1629.79,6778.0,1626.67,1635.0,1626.42,1629.79,6778.0
2021-02-26 15:45:00,1628.36,1638.51,1628.36,1637.35,3750.0,1628.36,1638.51,1628.36,1637.35,3750.0
2021-02-26 15:50:00,1633.25,1647.77,1633.25,1647.77,13318.0,1633.25,1647.77,1633.25,1647.77,13318.0
2021-02-26 15:55:00,1646.68,1648.78,1633.42,1638.11,18658.0,1646.68,1648.78,1633.42,1638.11,18658.0
2021-03-01 09:30:00,1691.03,1723.52,1686.51,1703.75,42506.0,1691.03,1723.52,1686.51,1703.75,42506.0
2021-03-01 09:35:00,1703.75,1713.75,1688.85,1688.86,9831.0,1703.75,1713.75,1688.85,1688.86,9831.0
2021-03-01 09:40:00,1690.99,1704.0,1687.54,1687.73,7263.0,1690.99,1704.0,1687.54,1687.73,7263.0
2021-03-01 09:45:00,1689.61,1694.37,1674.97,1674.97,8514.0,1689.61,1694.37,1674.97,1674.97,8514.0
2021-03-01 09:50:00,1673.6,1679.99,1665.27,1674.06,5908.0,1673.6,1679.99,1665.27,1674.06,5908.0
2021-03-01 09:55:00,1675.0,1689.57,1671.43,1689.56,4682.0,1675.0,1689.57,1671.43,1689.56,4682.0
2021-03-01 10:00:00,1688.72,1688.72,1675.51,1676.09,6169.0,1688.72,1688.72,1675.51,1676.09,6169.0
2021-03-01 10:05:00,1679.47,1688.41,1674.58,1688.41,3387.0,1679.47,1688.41,1674.58,1688.41,3387.0
2021-03-01 10:10:00,1686.44,1686.44,1673.05,1678.37,4185.0,1686.44,1686.44,1673.05,1678.37,4185.0
2021-03-01 10:15:00,1680.08,1688.58,1678.43,1687.51,2200.0,1680.08,1688.58,1678.43,1687.51,2200.0
2021-03-01 10:20:00,1688.19,1697.9,1685.55,1696.24,2900.0,1688.19,1697.9,1685.55,1696.24,2900.0
2021-03-01 10:25:00,1699.38,1705.32,1696.81,1704.11,4733.0,1699.38,1705.32,1696.81,1704.11,4733.0
2021-03-01 10:30:00,1699.54,1699.54,1693.48,1698.69,2539.0,1699.54,1699.54,1693.48,1698.69,2539.0
2021-03-01 10:35:00,1700.62,1704.46,1700.24,1700.78,4462.0,1700.62,1704.46,1700.24,1700.78,4462.0
2021-03-01 10:40:00,1700.78,1706.62,1700.74,1703.54,2801.0,1700.78,1706.62,1700.74,1703.54,2801.0
2021-03-01 10:45:00,1701.62,1707.73,1700.27,1701.75,2340.0,1701.62,1707.73,1700.27,1701.75,2340.0
2021-03-01 10:50:00,1702.05,1706.59,1700.12,1706.4,3559.0,1702.05,1706.59,1700.12,1706.4,3559.0
2021-03-01 10:55:00,1704.23,1711.0,1704.23,1711.0,8854.0,1704.23,1711.0,1704.23,1711.0,8854.0
2021-03-01 11:00:00,1711.7,1715.0,1707.2,1715.0,5472.0,1711.7,1715.0,1707.2,1715.0,5472.0
2021-03-01 11:05:00,1714.5,1717.0,1712.27,1717.0,1600.0,1714.5,1717.0,1712.27,1717.0,1600.0
2021-03-01 11:10:00,1721.28,1723.76,1717.27,1717.27,3709.0,1721.28,1723.76,1717.27,1717.27,3709.0
2021-03-01 11:15:00,1720.09,1722.5,1719.26,1719.54,1900.0,1720.09,1722.5,1719.26,1719.54,1900.0
2021-03-01 11:20:00,1718.78,1724.23,1717.45,1722.64,4124.0,1718.78,1724.23,1717.45,1722.64,4124.0
2021-03-01 11:25:00,1722.3,1723.65,1707.5,1713.67,3768.0,1722.3,1723.65,1707.5,1713.67,3768.0
2021-03-01 11:30:00,1711.84,1711.84,1700.65,1705.67,3312.0,1711.84,1711.84,1700.65,1705.67,3312.0
2021-03-01 11:35:00,1707.67,1710.0,1707.67,1709.64,2072.0,1707.67,1710.0,1707.67,1709.64,2072.0
2021-03-01 11:40:00,1709.54,1709.54,1705.99,1707.67,2599.0,1709.54,1709.54,1705.99,1707.67,2599.0
2021-03-01 11:45:00,1709.0,1711.03,1708.81,1711.03,400.0,1709.0,1711.03,1708.81,1711.03,400.0
2021-03-01 11:50:00,1714.83,1717.94,1711.93,1715.06,2038.0,1714.83,1717.94,1711.93,1715.06,2038.0
2021-03-01 11:55:00,1713.43,1720.2,1713.43,1717.76,1043.0,1713.43,1720.2,1713.43,1717.76,1043.0
2021-03-01 12:00:00,1715.19,1715.2,1707.33,1708.95,1364.0,1715.19,1715.2,1707.33,1708.95,1364.0
2021-03-01 12:05:00,1710.65,1716.89,1710.65,1714.85,2400.0,1710.65,1716.89,1710.65,1714.85,2400.0
2021-03-01 12:10:00,1712.1,1712.1,1711.15,1711.15,475.0,1712.1,1712.1,1711.15,1711.15,475.0
2021-03-01 12:15:00,1709.23,1710.0,1702.55,1704.43,2025.0,1709.23,1710.0,1702.55,1704.43,2025.0
2021-03-01 12:20:00,1703.85,1708.62,1703.84,1708.62,917.0,1703.85,1708.62,1703.84,1708.62,917.0
2021-03-01 12:25:00,1707.69,1712.77,1705.66,1711.13,1730.0,1707.69,1712.77,1705.66,1711.13,1730.0
2021-03-01 12:30:00,1712.06,1714.49,1710.9,1712.84,2100.0,1712.06,1714.49,1710.9,1712.84,2100.0
2021-03-01 12:35:00,1713.5,1717.45,1710.8,1715.14,5501.0,1713.5,1717.45,1710.8,1715.14,5501.0
2021-03-01 12:40:00,1712.45,1715.24,1711.14,1712.06,1300.0,1712.45,1715.24,1711.14,1712.06,1300.0
2021-03-01 12:45:00,1713.25,1713.63,1709.71,1711.63,1000.0,1713.25,1713.63,1709.71,1711.63,1000.0
2021-03-01 12:50:00,1713.27,1713.87,1712.0,1712.12,700.0,1713.27,1713.87,1712.0,1712.12,700.0
2021-03-01 12:55:00,1712.25,1713.49,1702.04,1702.06,3570.0,1712.25,1713.49,1702.04,1702.06,3570.0
2021-03-01 13:00:00,1704.19,1708.26,1701.5,1708.26,2255.0,1704.19,1708.26,1701.5,1708.26,2255.0
2021-03-01 13:05:00,1708.25,1708.25,1704.0,1706.1,3200.0,1708.25,1708.25,1704.0,1706.1,3200.0
2021-03-01 13:10:00,1708.49,1708.5,1705.09,1707.05,6626.0,1708.49,1708.5,1705.09,1707.05,6626.0
2021-03-01 13:15:00,1705.35,1706.25,1704.72,1706.25,1001.0,1705.35,1706.25,1704.72,1706.25,1001.0
2021-03-01 13:20:00,1705.49,1706.32,1697.11,1700.0,17655.0,1705.49,1706.32,1697.11,1700.0,17655.0
2021-03-01 13:25:00,1700.27,1702.01,1700.2,1702.01,1737.0,1700.27,1702.01,1700.2,1702.01,1737.0
2021-03-01 13:30:00,1703.15,1703.15,1703.15,1703.15,100.0,1703.15,1703.15,1703.15,1703.15,100.0
2021-03-01 13:35:00,1703.71,1703.72,1703.71,1703.72,400.0,1703.71,1703.72,1703.71,1703.72,400.0
2021-03-01 13:40:00,1703.63,1704.41,1703.62,1704.15,1300.0,1703.63,1704.41,1703.62,1704.15,1300.0
2021-03-01 13:45:00,1704.83,1705.17,1699.0,1702.6,1243.0,1704.83,1705.17,1699.0,1702.6,1243.0
2021-03-01 13:50:00,1706.76,1708.0,1705.39,1708.0,694.0,1706.76,1708.0,1705.39,1708.0,694.0
2021-03-01 13:55:00,1707.88,1709.73,1703.73,1709.72,737.0,1707.88,1709.73,1703.73,1709.72,737.0
2021-03-01 14:00:00,1707.58,1707.58,1704.18,1705.68,900.0,1707.58,1707.58,1704.18,1705.68,900.0
2021-03-01 14:05:00,1706.78,1707.96,1706.6,1707.55,822.0,1706.78,1707.96,1706.6,1707.55,822.0
2021-03-01 14:10:00,1708.46,1718.55,1708.46,1717.92,2581.0,1708.46,1718.55,1708.46,1717.92,2581.0
2021-03-01 14:15:00,1718.84,1718.84,1709.61,1716.97,2985.0,1718.84,1718.84,1709.61,1716.97,2985.0
2021-03-01 14:20:00,1718.0,1721.73,1715.29,1717.0,4114.0,1718.0,1721.73,1715.29,1717.0,4114.0
2021-03-01 14:25:00,1715.05,1715.05,1712.0,1714.19,2600.0,1715.05,1715.05,1712.0,1714.19,2600.0
2021-03-01 14:30:00,1712.0,1714.35,1710.28,1714.35,2230.0,1712.0,1714.35,1710.28,1714.35,2230.0
2021-03-01 14:35:00,1715.65,1715.65,1713.0,1713.0,300.0,1715.65,1715.65,1713.0,1713.0,300.0
2021-03-01 14:40:00,1715.27,1716.47,1712.51,1712.51,1800.0,1715.27,1716.47,1712.51,1712.51,1800.0
2021-03-01 14:45:00,1711.47,1713.96,1710.24,1711.72,990.0,1711.47,1713.96,1710.24,1711.72,990.0
2021-03-01 14:50:00,1712.3,1713.36,1712.18,1712.28,600.0,1712.3,1713.36,1712.18,1712.28,600.0
2021-03-01 14:55:00,1715.05,1718.0,1712.06,1715.41,2793.0,1715.05,1718.0,1712.06,1715.41,2793.0
2021-03-01 15:00:00,1714.79,1717.99,1712.04,1713.66,1738.0,1714.79,1717.99,1712.04,1713.66,1738.0
2021-03-01 15:05:00,1715.33,1715.33,1706.81,1708.68,1900.0,1715.33,1715.33,1706.81,1708.68,1900.0
2021-03-01 15:10:00,1709.12,1710.57,1708.55,1708.55,1159.0,1709.12,1710.57,1708.55,1708.55,1159.0
2021-03-01 15:15:00,1708.28,1708.89,1700.85,1708.41,1893.0,1708.28,1708.89,1700.85,1708.41,1893.0
2021-03-01 15:20:00,1708.65,1710.53,1703.43,1710.43,4992.0,1708.65,1710.53,1703.43,1710.43,4992.0
2021-03-01 15:25:00,1710.54,1710.54,1707.28,1710.0,3714.0,1710.54,1710.54,1707.28,1710.0,3714.0
2021-03-01 15:30:00,1711.71,1715.0,1710.0,1712.49,3204.0,1711.71,1715.0,1710.0,1712.49,3204.0
2021-03-01 15:35:00,1714.76,1716.19,1712.77,1715.0,4011.0,1714.76,1716.19,1712.77,1715.0,4011.0
2021-03-01 15:40:00,1715.36,1715.42,1710.0,1710.15,4575.0,1715.36,1715.42,1710.0,1710.15,4575.0
2021-03-01 15:45:00,1708.66,1716.95,1708.66,1715.92,6036.0,1708.66,1716.95,1708.66,1715.92,6036.0
2021-03-01 15:50:00,1716.21,1716.42,1711.18,1711.19,8825.0,1716.21,1716.42,1711.18,1711.19,8825.0
2021-03-01 15:55:00,1713.03,1718.99,1708.56,1716.0,16008.0,1713.03,1718.99,1708.56,1716.0,16008.0
2021-03-02 09:30:00,1700.0,1707.87,1670.0,1670.0,55383.0,1700.0,1707.87,1670.0,1670.0,55383.0
2021-03-02 09:35:00,1668.98,1672.0,1620.0,1659.12,31490.0,1668.98,1672.0,1620.0,1659.12,31490.0
2021-03-02 09:40:00,1657.6,1671.59,1630.0,1640.3,26492.0,1657.6,1671.59,1630.0,1640.3,26492.0
2021-03-02 09:45:00,1637.73,1643.29,1622.0,1641.87,25270.0,1637.73,1643.29,1622.0,1641.87,25270.0
2021-03-02 09:50:00,1637.63,1641.99,1622.0,1637.35,23128.0,1637.63,1641.99,1622.0,1637.35,23128.0
2021-03-02 09:55:00,1640.61,1667.71,1632.3,1661.56,21963.0,1640.61,1667.71,1632.3,1661.56,21963.0
2021-03-02 10:00:00,1661.53,1661.53,1632.0,1633.12,9707.0,1661.53,1661.53,1632.0,1633.12,9707.0
2021-03-02 10:05:00,1637.96,1651.11,1637.96,1648.31,5931.0,1637.96,1651.11,1637.96,1648.31,5931.0
2021-03-02 10:10:00,1644.74,1652.19,1632.25,1633.94,13337.0,1644.74,1652.19,1632.25,1633.94,13337.0
2021-03-02 10:15:00,1637.5,1649.0,1633.27,1640.26,6620.0,1637.5,1649.0,1633.27,1640.26,6620.0
2021-03-02 10:20:00,1635.7,1643.51,1634.53,1640.23,2735.0,1635.7,1643.51,1634.53,1640.23,2735.0
2021-03-02 10:25:00,1636.71,1638.28,1621.11,1623.64,10976.0,1636.71,1638.28,1621.11,1623.64,10976.0
2021-03-02 10:30:00,1624.86,1631.07,1621.56,1628.69,13895.0,1624.86,1631.07,1621.56,1628.69,13895.0
2021-03-02 10:35:00,1629.99,1633.94,1622.31,1622.67,8808.0,1629.99,1633.94,1622.31,1622.67,8808.0
2021-03-02 10:40:00,1624.48,1625.0,1606.52,1612.34,16607.0,1624.48,1625.0,1606.52,1612.34,16607.0
2021-03-02 10:45:00,1611.37,1620.0,1606.62,1608.57,11013.0,1611.37,1620.0,1606.62,1608.57,11013.0
2021-03-02 10:50:00,1612.47,1622.96,1611.78,1622.96,8588.0,1612.47,1622.96,1611.78,1622.96,8588.0
2021-03-02 10:55:00,1624.78,1628.98,1619.9,1622.55,12893.0,1624.78,1628.98,1619.9,1622.55,12893.0
2021-03-02 11:00:00,1624.76,1630.86,1619.84,1628.92,9596.0,1624.76,1630.86,1619.84,1628.92,9596.0
2021-03-02 11:05:00,1631.64,1642.51,1631.64,1641.05,3896.0,1631.64,1642.51,1631.64,1641.05,3896.0
2021-03-02 11:10:00,1641.01,1641.01,1621.63,1625.0,2920.0,1641.01,1641.01,1621.63,1625.0,2920.0
2021-03-02 11:15:00,1620.81,1624.22,1619.39,1624.22,2200.0,1620.81,1624.22,1619.39,1624.22,2200.0
2021-03-02 11:20:00,1623.0,1623.72,1618.5,1620.11,4459.0,1623.0,1623.72,1618.5,1620.11,4459.0
2021-03-02 11:25:00,1619.0,1621.95,1612.0,1619.01,4989.0,1619.0,1621.95,1612.0,1619.01,4989.0
2021-03-02 11:30:00,1618.44,1622.0,1615.0,1617.78,3586.0,1618.44,1622.0,1615.0,1617.78,3586.0
2021-03-02 11:35:00,1619.64,1620.88,1615.0,1617.97,4743.0,1619.64,1620.88,1615.0,1617.97,4743.0
2021-03-02 11:40:00,1615.38,1615.66,1608.0,1609.36,3347.0,1615.38,1615.66,1608.0,1609.36,3347.0
2021-03-02 11:45:00,1614.0,1617.17,1609.21,1616.26,3761.0,1614.0,1617.17,1609.21,1616.26,3761.0
2021-03-02 11:50:00,1618.63,1625.99,1615.16,1625.99,4293.0,1618.63,1625.99,1615.16,1625.99,4293.0
2021-03-02 11:55:00,1628.9,1629.19,1621.01,1621.01,1700.0,1628.9,1629.19,1621.01,1621.01,1700.0
2021-03-02 12:00:00,1621.01,1629.72,1618.0,1627.29,4476.0,1621.01,1629.72,1618.0,1627.29,4476.0
2021-03-02 12:05:00,1627.0,1630.0,1623.3,1628.02,5528.0,1627.0,1630.0,1623.3,1628.02,5528.0
2021-03-02 12:10:00,1626.95,1632.97,1625.0,1631.64,2680.0,1626.95,1632.97,1625.0,1631.64,2680.0
2021-03-02 12:15:00,1628.44,1630.07,1624.74,1624.74,1300.0,1628.44,1630.07,1624.74,1624.74,1300.0
2021-03-02 12:20:00,1623.37,1627.21,1623.37,1625.47,1113.0,1623.37,1627.21,1623.37,1625.47,1113.0
2021-03-02 12:25:00,1627.26,1627.27,1623.78,1624.5,2058.0,1627.26,1627.27,1623.78,1624.5,2058.0
2021-03-02 12:30:00,1626.87,1632.0,1626.31,1631.46,2850.0,1626.87,1632.0,1626.31,1631.46,2850.0
2021-03-02 12:35:00,1629.6,1642.16,1629.6,1642.16,2900.0,1629.6,1642.16,1629.6,1642.16,2900.0
2021-03-02 12:40:00,1640.03,1642.99,1638.43,1641.39,3770.0,1640.03,1642.99,1638.43,1641.39,3770.0
2021-03-02 12:45:00,1641.85,1641.85,1635.07,1635.08,2070.0,1641.85,1641.85,1635.07,1635.08,2070.0
2021-03-02 12:50:00,1635.05,1636.0,1630.01,1632.6,1585.0,1635.05,1636.0,1630.01,1632.6,1585.0
2021-03-02 12:55:00,1633.46,1634.51,1627.61,1627.61,2089.0,1633.46,1634.51,1627.61,1627.61,2089.0
2021-03-02 13:00:00,1629.72,1635.76,1629.72,1635.76,1100.0,1629.72,1635.76,1629.72,1635.76,1100.0
2021-03-02 13:05:00,1635.01,1637.04,1631.45,1637.04,1300.0,1635.01,1637.04,1631.45,1637.04,1300.0
2021-03-02 13:10:00,1637.6,1640.97,1635.01,1640.97,2700.0,1637.6,1640.97,1635.01,1640.97,2700.0
2021-03-02 13:15:00,1639.0,1639.09,1634.01,1634.01,2400.0,1639.0,1639.09,1634.01,1634.01,2400.0
2021-03-02 13:20:00,1633.12,1643.99,1630.0,1643.99,3210.0,1633.12,1643.99,1630.0,1643.99,3210.0
2021-03-02 13:25:00,1641.61,1647.58,1636.23,1636.23,1700.0,1641.61,1647.58,1636.23,1636.23,1700.0
2021-03-02 13:30:00,1642.49,1651.02,1642.49,1651.02,9285.0,1642.49,1651.02,1642.49,1651.02,9285.0
2021-03-02 13:35:00,1651.01,1655.85,1648.14,1650.88,3873.0,1651.01,1655.85,1648.14,1650.88,3873.0
2021-03-02 13:40:00,1648.05,1651.15,1647.49,1647.49,1525.0,1648.05,1651.15,1647.49,1647.49,1525.0
2021-03-02 13:45:00,1645.4,1650.0,1644.47,1646.25,1620.0,1645.4,1650.0,1644.47,1646.25,1620.0
2021-03-02 13:50:00,1648.31,1648.31,1644.15,1644.15,622.0,1648.31,1648.31,1644.15,1644.15,622.0
2021-03-02 13:55:00,1641.02,1641.35,1637.11,1641.1,2317.0,1641.02,1641.35,1637.11,1641.1,2317.0
2021-03-02 14:00:00,1640.86,1645.84,1640.26,1641.02,1600.0,1640.86,1645.84,1640.26,1641.02,1600.0
2021-03-02 14:05:00,1640.27,1640.27,1634.22,1634.7,2250.0,1640.27,1640.27,1634.22,1634.7,2250.0
2021-03-02 14:10:00,1635.3,1638.57,1630.0,1632.75,2802.0,1635.3,1638.57,1630.0,1632.75,2802.0
2021-03-02 14:15:00,1632.06,1636.9,1631.12,1633.67,1037.0,1632.06,1636.9,1631.12,1633.67,1037.0
2021-03-02 14:20:00,1633.84,1637.04,1630.93,1635.82,1700.0,1633.84,1637.04,1630.93,1635.82,1700.0
2021-03-02 14:25:00,1633.98,1633.98,1630.23,1633.44,2391.0,1633.98,1633.98,1630.23,1633.44,2391.0
2021-03-02 14:30:00,1632.4,1633.56,1629.12,1629.13,1300.0,1632.4,1633.56,1629.12,1629.13,1300.0
2021-03-02 14:35:00,1631.43,1637.99,1630.19,1635.15,2547.0,1631.43,1637.99,1630.19,1635.15,2547.0
2021-03-02 14:40:00,1636.78,1636.79,1633.99,1635.49,1388.0,1636.78,1636.79,1633.99,1635.49,1388.0
2021-03-02 14:45:00,1632.79,1639.24,1632.0,1639.14,3601.0,1632.79,1639.24,1632.0,1639.14,3601.0
2021-03-02 14:50:00,1637.55,1646.78,1636.09,1642.87,4430.0,1637.55,1646.78,1636.09,1642.87,4430.0
2021-03-02 14:55:00,1643.65,1645.52,1639.81,1639.81,1600.0,1643.65,1645.52,1639.81,1639.81,1600.0
2021-03-02 15:00:00,1637.09,1640.95,1636.4,1640.95,1312.0,1637.09,1640.95,1636.4,1640.95,1312.0
2021-03-02 15:05:00,1639.02,1643.76,1639.02,1642.48,2989.0,1639.02,1643.76,1639.02,1642.48,2989.0
2021-03-02 15:10:00,1643.4,1646.33,1637.02,1637.02,1926.0,1643.4,1646.33,1637.02,1637.02,1926.0
2021-03-02 15:15:00,1637.14,1637.14,1632.38,1632.38,2200.0,1637.14,1637.14,1632.38,1632.38,2200.0
2021-03-02 15:20:00,1632.8,1636.99,1631.51,1633.37,4204.0,1632.8,1636.99,1631.51,1633.37,4204.0
2021-03-02 15:25:00,1633.38,1639.29,1632.31,1636.53,5307.0,1633.38,1639.29,1632.31,1636.53,5307.0
2021-03-02 15:30:00,1636.92,1644.99,1636.92,1641.99,3233.0,1636.92,1644.99,1636.92,1641.99,3233.0
2021-03-02 15:35:00,1640.0,1640.0,1630.43,1634.77,5400.0,1640.0,1640.0,1630.43,1634.77,5400.0
2021-03-02 15:40:00,1633.22,1635.35,1628.87,1635.13,5412.0,1633.22,1635.35,1628.87,1635.13,5412.0
2021-03-02 15:45:00,1635.64,1641.61,1630.35,1635.75,18272.0,1635.64,1641.61,1630.35,1635.75,18272.0
2021-03-02 15:50:00,1635.78,1641.17,1630.39,1641.17,11637.0,1635.78,1641.17,1630.39,1641.17,11637.0
2021-03-02 15:55:00,1642.0,1645.97,1635.92,1644.85,22011.0,1642.0,1645.97,1635.92,1644.85,22011.0
2021-03-03 09:30:00,1639.12,1655.0,1633.02,1635.42,12384.0,1639.12,1655.0,1633.02,1635.42,12384.0
2021-03-03 09:35:00,1625.01,1627.83,1608.0,1608.0,4727.0,1625.01,1627.83,1608.0,1608.0,4727.0
2021-03-03 09:40:00,1613.94,1614.95,1593.14,1593.37,9019.0,1613.94,1614.95,1593.14,1593.37,9019.0
2021-03-03 09:45:00,1597.93,1608.27,1590.9,1604.23,11234.0,1597.93,1608.27,1590.9,1604.23,11234.0
2021-03-03 09:50:00,1609.89,1621.98,1609.89,1615.01,4080.0,1609.89,1621.98,1609.89,1615.01,4080.0
2021-03-03 09:55:00,1615.0,1616.14,1600.54,1601.45,2000.0,1615.0,1616.14,1600.54,1601.45,2000.0
2021-03-03 10:00:00,1609.21,1609.21,1598.01,1598.01,2888.0,1609.21,1609.21,1598.01,1598.01,2888.0
2021-03-03 10:05:00,1605.19,1608.77,1591.0,1606.31,6309.0,1605.19,1608.77,1591.0,1606.31,6309.0
2021-03-03 10:10:00,1601.43,1601.43,1576.65,1579.14,7672.0,1601.43,1601.43,1576.65,1579.14,7672.0
2021-03-03 10:15:00,1582.67,1588.82,1575.0,1586.62,6815.0,1582.67,1588.82,1575.0,1586.62,6815.0
2021-03-03 10:20:00,1590.0,1595.93,1578.47,1581.97,4539.0,1590.0,1595.93,1578.47,1581.97,4539.0
2021-03-03 10:25:00,1592.09,1598.75,1582.33,1585.0,1780.0,1592.09,1598.75,1582.33,1585.0,1780.0
2021-03-03 10:30:00,1582.0,1594.7,1575.43,1590.31,3463.0,1582.0,1594.7,1575.43,1590.31,3463.0
2021-03-03 10:35:00,1590.5,1591.16,1585.21,1590.77,5221.0,1590.5,1591.16,1585.21,1590.77,5221.0
2021-03-03 10:40:00,1593.81,1595.01,1589.93,1589.94,3756.0,1593.81,1595.01,1589.93,1589.94,3756.0
2021-03-03 10:45:00,1592.0,1600.85,1591.99,1593.45,2326.0,1592.0,1600.85,1591.99,1593.45,2326.0
2021-03-03 10:50:00,1593.45,1602.99,1593.45,1597.9,2263.0,1593.45,1602.99,1593.45,1597.9,2263.0
2021-03-03 10:55:00,1595.0,1597.95,1581.15,1595.77,6719.0,1595.0,1597.95,1581.15,1595.77,6719.0
2021-03-03 11:00:00,1595.78,1600.15,1593.43,1595.43,4300.0,1595.78,1600.15,1593.43,1595.43,4300.0
2021-03-03 11:05:00,1595.22,1598.5,1585.17,1595.06,6391.0,1595.22,1598.5,1585.17,1595.06,6391.0
2021-03-03 11:10:00,1594.97,1598.7,1591.25,1595.62,1500.0,1594.97,1598.7,1591.25,1595.62,1500.0
2021-03-03 11:15:00,1595.95,1598.05,1591.28,1598.05,1800.0,1595.95,1598.05,1591.28,1598.05,1800.0
2021-03-03 11:20:00,1594.34,1608.15,1594.34,1605.62,3063.0,1594.34,1608.15,1594.34,1605.62,3063.0
2021-03-03 11:25:00,1605.94,1608.44,1603.0,1608.43,2000.0,1605.94,1608.44,1603.0,1608.43,2000.0
2021-03-03 11:30:00,1608.78,1609.99,1603.88,1605.02,1500.0,1608.78,1609.99,1603.88,1605.02,1500.0
2021-03-03 11:35:00,1601.25,1601.63,1595.81,1599.7,800.0,1601.25,1601.63,1595.81,1599.7,800.0
2021-03-03 11:40:00,1597.58,1597.94,1589.86,1590.75,2229.0,1597.58,1597.94,1589.86,1590.75,2229.0
2021-03-03 11:45:00,1589.48,1589.48,1582.7,1586.52,2937.0,1589.48,1589.48,1582.7,1586.52,2937.0
2021-03-03 11:50:00,1587.48,1591.28,1587.48,1589.41,2150.0,1587.48,1591.28,1587.48,1589.41,2150.0
2021-03-03 11:55:00,1588.27,1589.99,1580.43,1582.31,1500.0,1588.27,1589.99,1580.43,1582.31,1500.0
2021-03-03 12:00:00,1580.64,1586.09,1575.59,1586.0,1726.0,1580.64,1586.09,1575.59,1586.0,1726.0
2021-03-03 12:05:00,1583.0,1583.0,1578.34,1581.56,1000.0,1583.0,1583.0,1578.34,1581.56,1000.0
2021-03-03 12:10:00,1580.56,1589.69,1578.0,1589.69,3496.0,1580.56,1589.69,1578.0,1589.69,3496.0
2021-03-03 12:15:00,1588.07,1588.07,1575.17,1577.36,3600.0,1588.07,1588.07,1575.17,1577.36,3600.0
2021-03-03 12:20:00,1578.13,1578.87,1565.92,1577.6,6195.0,1578.13,1578.87,1565.92,1577.6,6195.0
2021-03-03 12:25:00,1576.09,1577.63,1569.24,1575.71,6318.0,1576.09,1577.63,1569.24,1575.71,6318.0
2021-03-03 12:30:00,1576.81,1576.87,1573.84,1575.84,1700.0,1576.81,1576.87,1573.84,1575.84,1700.0
2021-03-03 12:35:00,1571.98,1575.05,1570.27,1571.35,1898.0,1571.98,1575.05,1570.27,1571.35,1898.0
2021-03-03 12:40:00,1569.62,1577.7,1568.96,1574.09,1600.0,1569.62,1577.7,1568.96,1574.09,1600.0
2021-03-03 12:45:00,1570.53,1573.83,1565.6,1571.37,4778.0,1570.53,1573.83,1565.6,1571.37,4778.0
2021-03-03 12:50:00,1571.64,1572.7,1567.04,1568.38,3715.0,1571.64,1572.7,1567.04,1568.38,3715.0
2021-03-03 12:55:00,1567.43,1569.44,1560.84,1567.62,3000.0,1567.43,1569.44,1560.84,1567.62,3000.0
2021-03-03 13:00:00,1567.78,1567.78,1561.7,1563.1,4357.0,1567.78,1567.78,1561.7,1563.1,4357.0
2021-03-03 13:05:00,1562.48,1564.51,1559.94,1562.66,2800.0,1562.48,1564.51,1559.94,1562.66,2800.0
2021-03-03 13:10:00,1559.33,1566.78,1559.06,1565.96,6211.0,1559.33,1566.78,1559.06,1565.96,6211.0
2021-03-03 13:15:00,1564.44,1568.0,1561.21,1563.52,4287.0,1564.44,1568.0,1561.21,1563.52,4287.0
2021-03-03 13:20:00,1565.5,1570.0,1564.51,1568.17,3053.0,1565.5,1570.0,1564.51,1568.17,3053.0
2021-03-03 13:25:00,1567.07,1569.99,1564.84,1567.95,3793.0,1567.07,1569.99,1564.84,1567.95,3793.0
2021-03-03 13:30:00,1565.55,1565.55,1550.0,1553.94,8279.0,1565.55,1565.55,1550.0,1553.94,8279.0
2021-03-03 13:35:00,1554.01,1561.23,1554.01,1557.22,2418.0,1554.01,1561.23,1554.01,1557.22,2418.0
2021-03-03 13:40:00,1557.48,1557.57,1548.26,1550.54,14942.0,1557.48,1557.57,1548.26,1550.54,14942.0
2021-03-03 13:45:00,1551.76,1551.84,1540.0,1550.0,4169.0,1551.76,1551.84,1540.0,1550.0,4169.0
2021-03-03 13:50:00,1550.69,1551.29,1542.06,1542.39,5806.0,1550.69,1551.29,1542.06,1542.39,5806.0
2021-03-03 13:55:00,1540.04,1540.04,1529.33,1539.62,6729.0,1540.04,1540.04,1529.33,1539.62,6729.0
2021-03-03 14:00:00,1537.55,1539.61,1530.01,1531.4,6961.0,1537.55,1539.61,1530.01,1531.4,6961.0
2021-03-03 14:05:00,1531.89,1534.07,1525.08,1528.09,15627.0,1531.89,1534.07,1525.08,1528.09,15627.0
2021-03-03 14:10:00,1528.09,1534.72,1520.0,1534.72,11736.0,1528.09,1534.72,1520.0,1534.72,11736.0
2021-03-03 14:15:00,1530.01,1530.01,1522.01,1528.33,4605.0,1530.01,1530.01,1522.01,1528.33,4605.0
2021-03-03 14:20:00,1529.36,1531.94,1523.88,1527.7,4100.0,1529.36,1531.94,1523.88,1527.7,4100.0
2021-03-03 14:25:00,1526.17,1526.17,1521.0,1523.56,2488.0,1526.17,1526.17,1521.0,1523.56,2488.0
2021-03-03 14:30:00,1523.18,1523.19,1518.72,1520.77,9065.0,1523.18,1523.19,1518.72,1520.77,9065.0
2021-03-03 14:35:00,1520.0,1533.14,1518.9,1529.38,11889.0,1520.0,1533.14,1518.9,1529.38,11889.0
2021-03-03 14:40:00,1530.59,1536.23,1529.86,1532.06,10218.0,1530.59,1536.23,1529.86,1532.06,10218.0
2021-03-03 14:45:00,1530.02,1531.86,1520.44,1524.99,7652.0,1530.02,1531.86,1520.44,1524.99,7652.0
2021-03-03 14:50:00,1524.99,1538.99,1524.99,1532.07,14828.0,1524.99,1538.99,1524.99,1532.07,14828.0
2021-03-03 14:55:00,1532.07,1538.59,1528.91,1538.59,10928.0,1532.07,1538.59,1528.91,1538.59,10928.0
2021-03-03 15:00:00,1537.01,1549.38,1534.39,1543.41,6580.0,1537.01,1549.38,1534.39,1543.41,6580.0
2021-03-03 15:05:00,1540.95,1544.4,1540.95,1541.35,1861.0,1540.95,1544.4,1540.95,1541.35,1861.0
2021-03-03 15:10:00,1542.38,1547.61,1540.79,1542.58,10235.0,1542.38,1547.61,1540.79,1542.58,10235.0
2021-03-03 15:15:00,1540.0,1540.92,1529.77,1538.39,4127.0,1540.0,1540.92,1529.77,1538.39,4127.0
2021-03-03 15:20:00,1533.96,1538.4,1528.0,1528.0,2679.0,1533.96,1538.4,1528.0,1528.0,2679.0
2021-03-03 15:25:00,1526.12,1531.89,1524.21,1529.5,11854.0,1526.12,1531.89,1524.21,1529.5,11854.0
2021-03-03 15:30:00,1527.98,1535.04,1522.28,1531.38,6861.0,1527.98,1535.04,1522.28,1531.38,6861.0
2021-03-03 15:35:00,1531.21,1531.21,1526.5,1530.31,1739.0,1531.21,1531.21,1526.5,1530.31,1739.0
2021-03-03 15:40:00,1530.63,1532.71,1523.9,1529.71,9830.0,1530.63,1532.71,1523.9,1529.71,9830.0
2021-03-03 15:45:00,1527.18,1533.72,1527.12,1528.05,10173.0,1527.18,1533.72,1527.12,1528.05,10173.0
2021-03-03 15:50:00,1526.18,1529.9,1521.51,1524.61,16508.0,1526.18,1529.9,1521.51,1524.61,16508.0
2021-03-03 15:55:00,1524.59,1531.61,1524.59,1528.01,11835.0,1524.59,1531.61,1524.59,1528.01,11835.0
2021-03-04 09:30:00,1528.3,1564.98,1503.22,1558.38,30741.0,1528.3,1564.98,1503.22,1558.38,30741.0
2021-03-04 09:35:00,1556.99,1582.94,1550.76,1565.64,18381.0,1556.99,1582.94,1550.76,1565.64,18381.0
2021-03-04 09:40:00,1565.64,1569.19,1538.98,1540.73,5455.0,1565.64,1569.19,1538.98,1540.73,5455.0
2021-03-04 09:45:00,1541.71,1541.83,1512.48,1520.97,9083.0,1541.71,1541.83,1512.48,1520.97,9083.0
2021-03-04 09:50:00,1522.34,1525.7,1514.93,1514.94,10694.0,1522.34,1525.7,1514.93,1514.94,10694.0
2021-03-04 09:55:00,1515.85,1515.85,1492.0,1502.71,11095.0,1515.85,1515.85,1492.0,1502.71,11095.0
2021-03-04 10:00:00,1503.93,1518.12,1495.86,1500.0,7628.0,1503.93,1518.12,1495.86,1500.0,7628.0
2021-03-04 10:05:00,1500.0,1511.0,1491.01,1495.01,21293.0,1500.0,1511.0,1491.01,1495.01,21293.0
2021-03-04 10:10:00,1495.0,1495.0,1476.98,1493.02,13234.0,1495.0,1495.0,1476.98,1493.02,13234.0
2021-03-04 10:15:00,1493.01,1493.12,1461.29,1461.29,31634.0,1493.01,1493.12,1461.29,1461.29,31634.0
2021-03-04 10:20:00,1463.34,1484.67,1458.0,1480.45,19191.0,1463.34,1484.67,1458.0,1480.45,19191.0
2021-03-04 10:25:00,1479.49,1488.19,1471.28,1485.13,5708.0,1479.49,1488.19,1471.28,1485.13,5708.0
2021-03-04 10:30:00,1485.72,1495.35,1483.12,1495.0,13006.0,1485.72,1495.35,1483.12,1495.0,13006.0
2021-03-04 10:35:00,1494.78,1499.59,1490.48,1495.61,9418.0,1494.78,1499.59,1490.48,1495.61,9418.0
2021-03-04 10:40:00,1493.99,1503.47,1489.72,1498.4,11670.0,1493.99,1503.47,1489.72,1498.4,11670.0
2021-03-04 10:45:00,1499.5,1506.59,1498.06,1503.17,9384.0,1499.5,1506.59,1498.06,1503.17,9384.0
2021-03-04 10:50:00,1502.39,1506.0,1485.0,1485.0,6040.0,1502.39,1506.0,1485.0,1485.0,6040.0
2021-03-04 10:55:00,1485.0,1497.39,1484.0,1495.49,8714.0,1485.0,1497.39,1484.0,1495.49,8714.0
2021-03-04 11:00:00,1495.51,1500.63,1495.51,1499.83,3740.0,1495.51,1500.63,1495.51,1499.83,3740.0
2021-03-04 11:05:00,1497.01,1499.84,1489.56,1493.92,2764.0,1497.01,1499.84,1489.56,1493.92,2764.0
2021-03-04 11:10:00,1490.03,1490.31,1476.0,1477.01,4579.0,1490.03,1490.31,1476.0,1477.01,4579.0
2021-03-04 11:15:00,1477.0,1483.79,1476.0,1482.69,3526.0,1477.0,1483.79,1476.0,1482.69,3526.0
2021-03-04 11:20:00,1483.45,1488.18,1482.62,1488.17,1700.0,1483.45,1488.18,1482.62,1488.17,1700.0
2021-03-04 11:25:00,1487.38,1487.38,1484.33,1484.38,1400.0,1487.38,1487.38,1484.33,1484.38,1400.0
2021-03-04 11:30:00,1486.0,1489.99,1480.06,1480.7,1574.0,1486.0,1489.99,1480.06,1480.7,1574.0
2021-03-04 11:35:00,1478.85,1488.09,1478.85,1482.31,2100.0,1478.85,1488.09,1478.85,1482.31,2100.0
2021-03-04 11:40:00,1490.94,1494.45,1488.0,1493.3,4260.0,1490.94,1494.45,1488.0,1493.3,4260.0
2021-03-04 11:45:00,1490.74,1494.84,1490.0,1491.59,9096.0,1490.74,1494.84,1490.0,1491.59,9096.0
2021-03-04 11:50:00,1491.13,1499.91,1488.62,1496.71,10703.0,1491.13,1499.91,1488.62,1496.71,10703.0
2021-03-04 11:55:00,1494.68,1496.75,1490.05,1491.94,6187.0,1494.68,1496.75,1490.05,1491.94,6187.0
2021-03-04 12:00:00,1495.23,1495.79,1493.96,1495.32,1700.0,1495.23,1495.79,1493.96,1495.32,1700.0
2021-03-04 12:05:00,1493.91,1494.16,1488.49,1492.79,3016.0,1493.91,1494.16,1488.49,1492.79,3016.0
2021-03-04 12:10:00,1493.87,1493.87,1476.83,1481.52,3230.0,1493.87,1493.87,1476.83,1481.52,3230.0
2021-03-04 12:15:00,1478.3,1493.84,1477.98,1489.31,3677.0,1478.3,1493.84,1477.98,1489.31,3677.0
2021-03-04 12:20:00,1491.98,1494.94,1474.36,1474.36,7239.0,1491.98,1494.94,1474.36,1474.36,7239.0
2021-03-04 12:25:00,1478.7,1478.7,1465.73,1465.81,5773.0,1478.7,1478.7,1465.73,1465.81,5773.0
2021-03-04 12:30:00,1466.22,1468.69,1457.78,1462.75,3684.0,1466.22,1468.69,1457.78,1462.75,3684.0
2021-03-04 12:35:00,1459.74,1467.85,1456.54,1465.75,5965.0,1459.74,1467.85,1456.54,1465.75,5965.0
2021-03-04 12:40:00,1469.26,1473.86,1462.53,1462.53,3085.0,1469.26,1473.86,1462.53,1462.53,3085.0
2021-03-04 12:45:00,1462.4,1462.41,1452.01,1452.23,5969.0,1462.4,1462.41,1452.01,1452.23,5969.0
2021-03-04 12:50:00,1453.01,1456.73,1445.45,1448.03,6184.0,1453.01,1456.73,1445.45,1448.03,6184.0
2021-03-04 12:55:00,1448.95,1452.53,1435.39,1441.15,8656.0,1448.95,1452.53,1435.39,1441.15,8656.0
2021-03-04 13:00:00,1441.15,1446.86,1438.05,1445.11,11796.0,1441.15,1446.86,1438.05,1445.11,11796.0
2021-03-04 13:05:00,1443.22,1444.6,1431.92,1444.6,8997.0,1443.22,1444.6,1431.92,1444.6,8997.0
2021-03-04 13:10:00,1440.02,1440.02,1427.46,1430.48,9780.0,1440.02,1440.02,1427.46,1430.48,9780.0
2021-03-04 13:15:00,1429.33,1440.8,1427.66,1434.78,18849.0,1429.33,1440.8,1427.66,1434.78,18849.0
2021-03-04 13:20:00,1438.25,1440.07,1429.55,1434.0,9961.0,1438.25,1440.07,1429.55,1434.0,9961.0
2021-03-04 13:25:00,1432.31,1441.77,1426.31,1441.77,12570.0,1432.31,1441.77,1426.31,1441.77,12570.0
2021-03-04 13:30:00,1443.0,1443.99,1432.41,1443.0,11963.0,1443.0,1443.99,1432.41,1443.0,11963.0
2021-03-04 13:35:00,1442.53,1455.0,1441.21,1455.0,8443.0,1442.53,1455.0,1441.21,1455.0,8443.0
2021-03-04 13:40:00,1450.1,1453.62,1439.4,1446.26,1900.0,1450.1,1453.62,1439.4,1446.26,1900.0
2021-03-04 13:45:00,1444.26,1444.79,1432.15,1435.66,2807.0,1444.26,1444.79,1432.15,1435.66,2807.0
2021-03-04 13:50:00,1431.26,1431.26,1417.56,1426.58,4896.0,1431.26,1431.26,1417.56,1426.58,4896.0
2021-03-04 13:55:00,1426.63,1426.63,1407.39,1410.08,6425.0,1426.63,1426.63,1407.39,1410.08,6425.0
2021-03-04 14:00:00,1411.87,1420.79,1410.12,1417.91,5453.0,1411.87,1420.79,1410.12,1417.91,5453.0
2021-03-04 14:05:00,1418.89,1427.17,1417.38,1427.17,10033.0,1418.89,1427.17,1417.38,1427.17,10033.0
2021-03-04 14:10:00,1424.07,1429.48,1422.64,1422.67,12505.0,1424.07,1429.48,1422.64,1422.67,12505.0
2021-03-04 14:15:00,1423.32,1430.51,1418.23,1430.41,8149.0,1423.32,1430.51,1418.23,1430.41,8149.0
2021-03-04 14:20:00,1430.44,1440.05,1430.42,1437.06,4888.0,1430.44,1440.05,1430.42,1437.06,4888.0
2021-03-04 14:25:00,1442.79,1449.99,1442.79,1446.53,2133.0,1442.79,1449.99,1442.79,1446.53,2133.0
2021-03-04 14:30:00,1449.73,1449.99,1440.59,1449.44,2639.0,1449.73,1449.99,1440.59,1449.44,2639.0
2021-03-04 14:35:00,1442.83,1444.3,1438.0,1444.23,3363.0,1442.83,1444.3,1438.0,1444.23,3363.0
2021-03-04 14:40:00,1444.3,1451.44,1443.8,1451.44,4367.0,1444.3,1451.44,1443.8,1451.44,4367.0
2021-03-04 14:45:00,1450.66,1460.97,1450.61,1455.92,2050.0,1450.66,1460.97,1450.61,1455.92,2050.0
2021-03-04 14:50:00,1457.43,1464.09,1455.4,1455.4,4380.0,1457.43,1464.09,1455.4,1455.4,4380.0
2021-03-04 14:55:00,1461.15,1464.87,1459.13,1460.51,2984.0,1461.15,1464.87,1459.13,1460.51,2984.0
2021-03-04 15:00:00,1464.45,1467.85,1450.59,1450.59,4398.0,1464.45,1467.85,1450.59,1450.59,4398.0
2021-03-04 15:05:00,1450.97,1457.57,1450.97,1453.89,1911.0,1450.97,1457.57,1450.97,1453.89,1911.0
2021-03-04 15:10:00,1452.53,1452.54,1446.35,1452.03,2516.0,1452.53,1452.54,1446.35,1452.03,2516.0
2021-03-04 15:15:00,1451.95,1454.67,1448.2,1448.21,2500.0,1451.95,1454.67,1448.2,1448.21,2500.0
2021-03-04 15:20:00,1448.59,1451.29,1446.8,1447.13,4459.0,1448.59,1451.29,1446.8,1447.13,4459.0
2021-03-04 15:25:00,1448.11,1457.11,1446.65,1452.74,2500.0,1448.11,1457.11,1446.65,1452.74,2500.0
2021-03-04 15:30:00,1456.17,1460.69,1456.17,1459.66,2000.0,1456.17,1460.69,1456.17,1459.66,2000.0
2021-03-04 15:35:00,1458.63,1459.35,1450.0,1453.46,4898.0,1458.63,1459.35,1450.0,1453.46,4898.0
2021-03-04 15:40:00,1454.05,1464.75,1453.23,1463.13,7197.0,1454.05,1464.75,1453.23,1463.13,7197.0
2021-03-04 15:45:00,1465.09,1466.79,1458.0,1462.79,8063.0,1465.09,1466.79,1458.0,1462.79,8063.0
2021-03-04 15:50:00,1462.35,1467.5,1454.85,1454.89,11036.0,1462.35,1467.5,1454.85,1454.89,11036.0
2021-03-04 15:55:00,1454.82,1461.25,1452.23,1455.52,13374.0,1454.82,1461.25,1452.23,1455.52,13374.0
2021-03-05 09:30:00,1476.0,1493.0,1460.91,1467.16,17163.0,1476.0,1493.0,1460.91,1467.16,17163.0
2021-03-05 09:35:00,1461.58,1469.32,1437.75,1437.75,17033.0,1461.58,1469.32,1437.75,1437.75,17033.0
2021-03-05 09:40:00,1441.25,1457.63,1429.24,1449.49,8730.0,1441.25,1457.63,1429.24,1449.49,8730.0
2021-03-05 09:45:00,1445.39,1450.0,1435.89,1436.3,8108.0,1445.39,1450.0,1435.89,1436.3,8108.0
2021-03-05 09:50:00,1436.56,1444.98,1427.34,1432.11,11008.0,1436.56,1444.98,1427.34,1432.11,11008.0
2021-03-05 09:55:00,1426.23,1431.46,1401.4,1415.06,23115.0,1426.23,1431.46,1401.4,1415.06,23115.0
2021-03-05 10:00:00,1417.77,1425.82,1407.99,1424.77,12180.0,1417.77,1425.82,1407.99,1424.77,12180.0
2021-03-05 10:05:00,1425.1,1433.38,1420.88,1420.88,6211.0,1425.1,1433.38,1420.88,1420.88,6211.0
2021-03-05 10:10:00,1420.41,1425.07,1402.0,1403.53,5077.0,1420.41,1425.07,1402.0,1403.53,5077.0
2021-03-05 10:15:00,1401.65,1409.0,1391.93,1399.93,10958.0,1401.65,1409.0,1391.93,1399.93,10958.0
2021-03-05 10:20:00,1400.0,1400.0,1374.54,1374.54,12514.0,1400.0,1400.0,1374.54,1374.54,12514.0
2021-03-05 10:25:00,1380.0,1387.0,1374.0,1379.44,14816.0,1380.0,1387.0,1374.0,1379.44,14816.0
2021-03-05 10:30:00,1375.69,1379.5,1367.88,1373.39,6726.0,1375.69,1379.5,1367.88,1373.39,6726.0
2021-03-05 10:35:00,1375.47,1386.8,1371.14,1376.59,8232.0,1375.47,1386.8,1371.14,1376.59,8232.0
2021-03-05 10:40:00,1373.52,1384.15,1371.11,1379.35,14189.0,1373.52,1384.15,1371.11,1379.35,14189.0
2021-03-05 10:45:00,1377.23,1383.32,1370.3,1383.31,7922.0,1377.23,1383.32,1370.3,1383.31,7922.0
2021-03-05 10:50:00,1381.6,1400.0,1380.24,1396.55,7028.0,1381.6,1400.0,1380.24,1396.55,7028.0
2021-03-05 10:55:00,1398.0,1402.21,1383.21,1387.99,8405.0,1398.0,1402.21,1383.21,1387.99,8405.0
2021-03-05 11:00:00,1387.9,1390.91,1385.0,1387.71,2942.0,1387.9,1390.91,1385.0,1387.71,2942.0
2021-03-05 11:05:00,1387.35,1389.34,1372.01,1372.01,3368.0,1387.35,1389.34,1372.01,1372.01,3368.0
2021-03-05 11:10:00,1370.61,1376.65,1363.0,1364.63,12259.0,1370.61,1376.65,1363.0,1364.63,12259.0
2021-03-05 11:15:00,1367.01,1367.99,1361.1,1363.99,7951.0,1367.01,1367.99,1361.1,1363.99,7951.0
2021-03-05 11:20:00,1366.51,1372.84,1356.1,1356.1,3940.0,1366.51,1372.84,1356.1,1356.1,3940.0
2021-03-05 11:25:00,1353.73,1357.33,1348.91,1355.19,5266.0,1353.73,1357.33,1348.91,1355.19,5266.0
2021-03-05 11:30:00,1354.9,1365.0,1353.42,1358.27,9221.0,1354.9,1365.0,1353.42,1358.27,9221.0
2021-03-05 11:35:00,1358.4,1370.39,1358.4,1370.39,6976.0,1358.4,1370.39,1358.4,1370.39,6976.0
2021-03-05 11:40:00,1371.51,1373.37,1357.2,1369.51,2731.0,1371.51,1373.37,1357.2,1369.51,2731.0
2021-03-05 11:45:00,1370.51,1377.71,1365.6,1375.08,5704.0,1370.51,1377.71,1365.6,1375.08,5704.0
2021-03-05 11:50:00,1372.86,1377.88,1368.1,1368.83,3600.0,1372.86,1377.88,1368.1,1368.83,3600.0
2021-03-05 11:55:00,1367.35,1383.9,1367.35,1381.96,4065.0,1367.35,1383.9,1367.35,1381.96,4065.0
2021-03-05 12:00:00,1382.0,1387.0,1377.35,1386.41,5576.0,1382.0,1387.0,1377.35,1386.41,5576.0
2021-03-05 12:05:00,1383.96,1387.42,1379.0,1382.81,7091.0,1383.96,1387.42,1379.0,1382.81,7091.0
2021-03-05 12:10:00,1382.06,1391.56,1379.48,1386.69,15291.0,1382.06,1391.56,1379.48,1386.69,15291.0
2021-03-05 12:15:00,1391.7,1414.12,1387.61,1411.71,19387.0,1391.7,1414.12,1387.61,1411.71,19387.0
2021-03-05 12:20:00,1411.69,1422.07,1403.62,1419.11,8913.0,1411.69,1422.07,1403.62,1419.11,8913.0
2021-03-05 12:25:00,1418.98,1433.32,1414.23,1428.55,17991.0,1418.98,1433.32,1414.23,1428.55,17991.0
2021-03-05 12:30:00,1424.41,1431.07,1416.25,1420.48,11017.0,1424.41,1431.07,1416.25,1420.48,11017.0
2021-03-05 12:35:00,1416.69,1431.57,1416.68,1428.08,8047.0,1416.69,1431.57,1416.68,1428.08,8047.0
2021-03-05 12:40:00,1424.37,1436.99,1422.62,1436.99,6501.0,1424.37,1436.99,1422.62,1436.99,6501.0
2021-03-05 12:45:00,1434.04,1439.94,1431.0,1438.5,13661.0,1434.04,1439.94,1431.0,1438.5,13661.0
2021-03-05 12:50:00,1438.07,1438.99,1427.89,1430.97,6816.0,1438.07,1438.99,1427.89,1430.97,6816.0
2021-03-05 12:55:00,1432.01,1436.66,1427.49,1436.66,4149.0,1432.01,1436.66,1427.49,1436.66,4149.0
2021-03-05 13:00:00,1430.99,1438.07,1428.24,1428.25,3300.0,1430.99,1438.07,1428.24,1428.25,3300.0
2021-03-05 13:05:00,1428.52,1434.99,1426.47,1431.08,8165.0,1428.52,1434.99,1426.47,1431.08,8165.0
2021-03-05 13:10:00,1430.89,1440.0,1426.96,1436.85,2898.0,1430.89,1440.0,1426.96,1436.85,2898.0
2021-03-05 13:15:00,1439.79,1450.0,1438.01,1449.99,4599.0,1439.79,1450.0,1438.01,1449.99,4599.0
2021-03-05 13:20:00,1445.39,1451.91,1440.0,1451.58,6433.0,1445.39,1451.91,1440.0,1451.58,6433.0
2021-03-05 13:25:00,1449.41,1459.19,1449.41,1456.01,2446.0,1449.41,1459.19,1449.41,1456.01,2446.0
2021-03-05 13:30:00,1459.81,1463.09,1452.78,1455.63,4291.0,1459.81,1463.09,1452.78,1455.63,4291.0
2021-03-05 13:35:00,1456.77,1462.11,1454.67,1457.94,4598.0,1456.77,1462.11,1454.67,1457.94,4598.0
2021-03-05 13:40:00,1458.67,1458.7,1447.52,1447.53,3774.0,1458.67,1458.7,1447.52,1447.53,3774.0
2021-03-05 13:45:00,1448.68,1452.89,1448.09,1449.0,4467.0,1448.68,1452.89,1448.09,1449.0,4467.0
2021-03-05 13:50:00,1450.51,1455.0,1446.76,1446.76,1315.0,1450.51,1455.0,1446.76,1446.76,1315.0
2021-03-05 13:55:00,1449.05,1449.05,1439.56,1443.96,3525.0,1449.05,1449.05,1439.56,1443.96,3525.0
2021-03-05 14:00:00,1446.21,1447.77,1433.15,1437.68,4191.0,1446.21,1447.77,1433.15,1437.68,4191.0
2021-03-05 14:05:00,1439.75,1439.89,1427.1,1431.54,5257.0,1439.75,1439.89,1427.1,1431.54,5257.0
2021-03-05 14:10:00,1434.43,1439.96,1431.95,1431.96,3976.0,1434.43,1439.96,1431.95,1431.96,3976.0
2021-03-05 14:15:00,1438.89,1442.1,1431.18,1431.21,4113.0,1438.89,1442.1,1431.18,1431.21,4113.0
2021-03-05 14:20:00,1432.85,1445.94,1430.01,1440.37,3053.0,1432.85,1445.94,1430.01,1440.37,3053.0
2021-03-05 14:25:00,1444.46,1452.52,1444.42,1447.88,4100.0,1444.46,1452.52,1444.42,1447.88,4100.0
2021-03-05 14:30:00,1451.47,1463.38,1451.47,1463.38,4045.0,1451.47,1463.38,1451.47,1463.38,4045.0
2021-03-05 14:35:00,1463.38,1464.14,1454.4,1454.53,10704.0,1463.38,1464.14,1454.4,1454.53,10704.0
2021-03-05 14:40:00,1457.03,1457.52,1444.37,1448.09,5374.0,1457.03,1457.52,1444.37,1448.09,5374.0
2021-03-05 14:45:00,1448.18,1455.07,1443.18,1453.91,5190.0,1448.18,1455.07,1443.18,1453.91,5190.0
2021-03-05 14:50:00,1453.85,1456.76,1448.4,1456.69,7362.0,1453.85,1456.76,1448.4,1456.69,7362.0
2021-03-05 14:55:00,1457.85,1465.32,1455.8,1458.21,5308.0,1457.85,1465.32,1455.8,1458.21,5308.0
2021-03-05 15:00:00,1460.8,1461.69,1455.73,1461.53,5791.0,1460.8,1461.69,1455.73,1461.53,5791.0
2021-03-05 15:05:00,1461.64,1461.64,1458.56,1458.57,3608.0,1461.64,1461.64,1458.56,1458.57,3608.0
2021-03-05 15:10:00,1460.77,1460.77,1452.18,1455.88,3600.0,1460.77,1460.77,1452.18,1455.88,3600.0
2021-03-05 15:15:00,1465.32,1465.32,1455.7,1459.99,3592.0,1465.32,1465.32,1455.7,1459.99,3592.0
2021-03-05 15:20:00,1460.96,1462.78,1453.65,1456.71,6414.0,1460.96,1462.78,1453.65,1456.71,6414.0
2021-03-05 15:25:00,1455.79,1462.28,1452.88,1460.78,8470.0,1455.79,1462.28,1452.88,1460.78,8470.0
2021-03-05 15:30:00,1463.12,1463.99,1456.85,1462.21,4246.0,1463.12,1463.99,1456.85,1462.21,4246.0
2021-03-05 15:35:00,1463.48,1465.04,1462.14,1464.8,4600.0,1463.48,1465.04,1462.14,1464.8,4600.0
2021-03-05 15:40:00,1464.79,1464.93,1455.15,1458.38,8395.0,1464.79,1464.93,1455.15,1458.38,8395.0
2021-03-05 15:45:00,1458.35,1461.34,1454.49,1461.34,10987.0,1458.35,1461.34,1454.49,1461.34,10987.0
2021-03-05 15:50:00,1460.9,1466.51,1460.81,1466.1,8550.0,1460.9,1466.51,1460.81,1466.1,8550.0
2021-03-05 15:55:00,1465.01,1473.92,1462.88,1470.24,20904.0,1465.01,1473.92,1462.88,1470.24,20904.0
2021-03-08 09:30:00,1450.0,1450.0,1413.21,1413.28,25833.0,1450.0,1450.0,1413.21,1413.28,25833.0
2021-03-08 09:35:00,1412.5,1443.74,1406.0,1438.72,9270.0,1412.5,1443.74,1406.0,1438.72,9270.0
2021-03-08 09:40:00,1442.64,1471.71,1438.28,1471.56,15631.0,1442.64,1471.71,1438.28,1471.56,15631.0
2021-03-08 09:45:00,1469.6,1488.98,1454.03,1454.03,8251.0,1469.6,1488.98,1454.03,1454.03,8251.0
2021-03-08 09:50:00,1454.01,1458.46,1437.8,1447.94,9684.0,1454.01,1458.46,1437.8,1447.94,9684.0
2021-03-08 09:55:00,1449.15,1457.21,1435.0,1447.58,8127.0,1449.15,1457.21,1435.0,1447.58,8127.0
2021-03-08 10:00:00,1447.58,1447.59,1426.8,1435.02,7823.0,1447.58,1447.59,1426.8,1435.02,7823.0
2021-03-08 10:05:00,1433.42,1448.71,1428.68,1446.39,8316.0,1433.42,1448.71,1428.68,1446.39,8316.0
2021-03-08 10:10:00,1452.56,1453.22,1444.62,1451.99,4995.0,1452.56,1453.22,1444.62,1451.99,4995.0
2021-03-08 10:15:00,1454.82,1461.72,1440.39,1461.47,3323.0,1454.82,1461.72,1440.39,1461.47,3323.0
2021-03-08 10:20:00,1455.44,1462.0,1449.08,1453.35,7200.0,1455.44,1462.0,1449.08,1453.35,7200.0
2021-03-08 10:25:00,1454.75,1458.79,1447.9,1456.0,7676.0,1454.75,1458.79,1447.9,1456.0,7676.0
2021-03-08 10:30:00,1456.0,1459.38,1452.76,1456.07,11958.0,1456.0,1459.38,1452.76,1456.07,11958.0
2021-03-08 10:35:00,1456.0,1458.44,1448.91,1456.73,11678.0,1456.0,1458.44,1448.91,1456.73,11678.0
2021-03-08 10:40:00,1456.97,1460.71,1454.46,1457.2,11759.0,1456.97,1460.71,1454.46,1457.2,11759.0
2021-03-08 10:45:00,1457.0,1460.0,1451.72,1454.0,10205.0,1457.0,1460.0,1451.72,1454.0,10205.0
2021-03-08 10:50:00,1454.16,1458.44,1446.94,1449.34,4724.0,1454.16,1458.44,1446.94,1449.34,4724.0
2021-03-08 10:55:00,1449.54,1456.77,1449.0,1449.89,5082.0,1449.54,1456.77,1449.0,1449.89,5082.0
2021-03-08 11:00:00,1451.8,1456.86,1446.46,1453.98,2559.0,1451.8,1456.86,1446.46,1453.98,2559.0
2021-03-08 11:05:00,1452.6,1456.95,1450.02,1453.57,7236.0,1452.6,1456.95,1450.02,1453.57,7236.0
2021-03-08 11:10:00,1456.0,1456.0,1443.35,1443.35,1801.0,1456.0,1456.0,1443.35,1443.35,1801.0
2021-03-08 11:15:00,1444.0,1444.16,1435.06,1442.17,2614.0,1444.0,1444.16,1435.06,1442.17,2614.0
2021-03-08 11:20:00,1447.99,1453.49,1447.99,1453.49,700.0,1447.99,1453.49,1447.99,1453.49,700.0
2021-03-08 11:25:00,1445.73,1446.61,1443.81,1443.82,600.0,1445.73,1446.61,1443.81,1443.82,600.0
2021-03-08 11:30:00,1438.91,1441.14,1430.0,1436.39,2500.0,1438.91,1441.14,1430.0,1436.39,2500.0
2021-03-08 11:35:00,1434.95,1434.95,1415.89,1415.89,3275.0,1434.95,1434.95,1415.89,1415.89,3275.0
2021-03-08 11:40:00,1419.27,1423.05,1406.34,1406.34,5823.0,1419.27,1423.05,1406.34,1406.34,5823.0
2021-03-08 11:45:00,1407.37,1414.44,1407.02,1414.43,5217.0,1407.37,1414.44,1407.02,1414.43,5217.0
2021-03-08 11:50:00,1413.45,1416.78,1404.0,1411.77,7283.0,1413.45,1416.78,1404.0,1411.77,7283.0
2021-03-08 11:55:00,1414.56,1416.19,1408.55,1409.48,2700.0,1414.56,1416.19,1408.55,1409.48,2700.0
2021-03-08 12:00:00,1409.58,1413.41,1402.47,1406.92,3470.0,1409.58,1413.41,1402.47,1406.92,3470.0
2021-03-08 12:05:00,1406.54,1414.1,1403.23,1413.92,3886.0,1406.54,1414.1,1403.23,1413.92,3886.0
2021-03-08 12:10:00,1409.48,1411.8,1405.01,1408.22,2100.0,1409.48,1411.8,1405.01,1408.22,2100.0
2021-03-08 12:15:00,1405.0,1410.15,1404.53,1405.88,870.0,1405.0,1410.15,1404.53,1405.88,870.0
2021-03-08 12:20:00,1408.96,1420.98,1405.28,1420.98,2377.0,1408.96,1420.98,1405.28,1420.98,2377.0
2021-03-08 12:25:00,1416.8,1423.52,1416.46,1416.99,1584.0,1416.8,1423.52,1416.46,1416.99,1584.0
2021-03-08 12:30:00,1418.0,1418.19,1414.39,1417.41,1508.0,1418.0,1418.19,1414.39,1417.41,1508.0
2021-03-08 12:35:00,1420.48,1421.92,1413.87,1413.87,1701.0,1420.48,1421.92,1413.87,1413.87,1701.0
2021-03-08 12:40:00,1416.45,1416.45,1411.0,1413.65,1234.0,1416.45,1416.45,1411.0,1413.65,1234.0
2021-03-08 12:45:00,1415.51,1420.29,1414.6,1418.78,2040.0,1415.51,1420.29,1414.6,1418.78,2040.0
2021-03-08 12:50:00,1417.86,1420.4,1414.72,1418.62,1233.0,1417.86,1420.4,1414.72,1418.62,1233.0
2021-03-08 12:55:00,1417.92,1421.2,1408.09,1408.09,1800.0,1417.92,1421.2,1408.09,1408.09,1800.0
2021-03-08 13:00:00,1405.4,1415.15,1402.36,1415.15,6842.0,1405.4,1415.15,1402.36,1415.15,6842.0
2021-03-08 13:05:00,1410.22,1416.75,1408.68,1409.92,5600.0,1410.22,1416.75,1408.68,1409.92,5600.0
2021-03-08 13:10:00,1405.14,1413.38,1405.14,1412.33,3734.0,1405.14,1413.38,1405.14,1412.33,3734.0
2021-03-08 13:15:00,1409.96,1412.0,1409.1,1409.7,5520.0,1409.96,1412.0,1409.1,1409.7,5520.0
2021-03-08 13:20:00,1408.0,1408.0,1403.32,1403.41,1468.0,1408.0,1408.0,1403.32,1403.41,1468.0
2021-03-08 13:25:00,1403.79,1411.0,1403.2,1405.48,3300.0,1403.79,1411.0,1403.2,1405.48,3300.0
2021-03-08 13:30:00,1405.75,1405.8,1395.0,1397.29,3600.0,1405.75,1405.8,1395.0,1397.29,3600.0
2021-03-08 13:35:00,1396.05,1397.07,1391.0,1395.97,6983.0,1396.05,1397.07,1391.0,1395.97,6983.0
2021-03-08 13:40:00,1392.59,1394.7,1383.33,1383.8,6342.0,1392.59,1394.7,1383.33,1383.8,6342.0
2021-03-08 13:45:00,1382.96,1388.57,1377.2,1377.2,3295.0,1382.96,1388.57,1377.2,1377.2,3295.0
2021-03-08 13:50:00,1379.45,1384.09,1375.64,1384.09,4515.0,1379.45,1384.09,1375.64,1384.09,4515.0
2021-03-08 13:55:00,1382.19,1386.48,1380.06,1386.48,3940.0,1382.19,1386.48,1380.06,1386.48,3940.0
2021-03-08 14:00:00,1384.76,1392.9,1383.75,1392.9,5672.0,1384.76,1392.9,1383.75,1392.9,5672.0
2021-03-08 14:05:00,1392.9,1397.19,1388.1,1394.0,5748.0,1392.9,1397.19,1388.1,1394.0,5748.0
2021-03-08 14:10:00,1391.07,1399.88,1387.22,1397.33,4637.0,1391.07,1399.88,1387.22,1397.33,4637.0
2021-03-08 14:15:00,1399.41,1402.72,1392.6,1392.6,6749.0,1399.41,1402.72,1392.6,1392.6,6749.0
2021-03-08 14:20:00,1392.06,1395.51,1391.06,1392.92,1645.0,1392.06,1395.51,1391.06,1392.92,1645.0
2021-03-08 14:25:00,1395.27,1397.12,1393.5,1395.81,1463.0,1395.27,1397.12,1393.5,1395.81,1463.0
2021-03-08 14:30:00,1395.85,1402.77,1392.88,1392.88,1500.0,1395.85,1402.77,1392.88,1392.88,1500.0
2021-03-08 14:35:00,1394.53,1396.33,1388.88,1389.71,5533.0,1394.53,1396.33,1388.88,1389.71,5533.0
2021-03-08 14:40:00,1390.0,1392.22,1380.04,1383.97,11058.0,1390.0,1392.22,1380.04,1383.97,11058.0
2021-03-08 14:45:00,1382.37,1384.17,1375.06,1378.02,4539.0,1382.37,1384.17,1375.06,1378.02,4539.0
2021-03-08 14:50:00,1377.64,1383.46,1374.74,1379.65,3600.0,1377.64,1383.46,1374.74,1379.65,3600.0
2021-03-08 14:55:00,1380.0,1381.91,1377.73,1378.02,2515.0,1380.0,1381.91,1377.73,1378.02,2515.0
2021-03-08 15:00:00,1376.14,1378.96,1362.49,1365.0,10634.0,1376.14,1378.96,1362.49,1365.0,10634.0
2021-03-08 15:05:00,1367.76,1370.15,1365.01,1368.2,2481.0,1367.76,1370.15,1365.01,1368.2,2481.0
2021-03-08 15:10:00,1368.01,1373.02,1365.01,1373.01,4046.0,1368.01,1373.02,1365.01,1373.01,4046.0
2021-03-08 15:15:00,1373.89,1373.89,1367.21,1370.38,5677.0,1373.89,1373.89,1367.21,1370.38,5677.0
2021-03-08 15:20:00,1370.85,1375.82,1369.0,1373.78,4476.0,1370.85,1375.82,1369.0,1373.78,4476.0
2021-03-08 15:25:00,1373.81,1373.82,1365.72,1365.72,4300.0,1373.81,1373.82,1365.72,1365.72,4300.0
2021-03-08 15:30:00,1365.78,1378.23,1364.87,1373.72,6240.0,1365.78,1378.23,1364.87,1373.72,6240.0
2021-03-08 15:35:00,1375.57,1379.05,1374.42,1377.75,2226.0,1375.57,1379.05,1374.42,1377.75,2226.0
2021-03-08 15:40:00,1379.24,1379.51,1368.85,1372.02,6667.0,1379.24,1379.51,1368.85,1372.02,6667.0
2021-03-08 15:45:00,1375.41,1377.58,1363.77,1365.27,8810.0,1375.41,1377.58,1363.77,1365.27,8810.0
2021-03-08 15:50:00,1370.93,1377.89,1370.09,1372.29,12426.0,1370.93,1377.89,1370.09,1372.29,12426.0
2021-03-08 15:55:00,1367.63,1373.69,1366.14,1371.44,16453.0,1367.63,1373.69,1366.14,1371.44,16453.0
2021-03-09 09:30:00,1451.99,1483.87,1451.99,1463.9,44735.0,1451.99,1483.87,1451.99,1463.9,44735.0
2021-03-09 09:35:00,1465.62,1467.39,1440.38,1443.09,16136.0,1465.62,1467.39,1440.38,1443.09,16136.0
2021-03-09 09:40:00,1442.94,1444.34,1414.01,1414.01,19255.0,1442.94,1444.34,1414.01,1414.01,19255.0
2021-03-09 09:45:00,1415.01,1418.69,1405.51,1408.0,36348.0,1415.01,1418.69,1405.51,1408.0,36348.0
2021-03-09 09:50:00,1408.0,1419.98,1406.5,1412.0,33461.0,1408.0,1419.98,1406.5,1412.0,33461.0
2021-03-09 09:55:00,1412.0,1428.69,1408.06,1425.95,16163.0,1412.0,1428.69,1408.06,1425.95,16163.0
2021-03-09 10:00:00,1425.39,1440.64,1420.49,1435.25,8543.0,1425.39,1440.64,1420.49,1435.25,8543.0
2021-03-09 10:05:00,1435.25,1442.23,1428.23,1435.56,9000.0,1435.25,1442.23,1428.23,1435.56,9000.0
2021-03-09 10:10:00,1439.0,1440.5,1434.28,1437.86,7670.0,1439.0,1440.5,1434.28,1437.86,7670.0
2021-03-09 10:15:00,1440.09,1458.11,1435.22,1453.02,7993.0,1440.09,1458.11,1435.22,1453.02,7993.0
2021-03-09 10:20:00,1452.44,1459.59,1450.53,1454.53,6537.0,1452.44,1459.59,1450.53,1454.53,6537.0
2021-03-09 10:25:00,1456.33,1461.11,1452.83,1455.11,8915.0,1456.33,1461.11,1452.83,1455.11,8915.0
2021-03-09 10:30:00,1455.02,1459.19,1436.0,1438.97,4500.0,1455.02,1459.19,1436.0,1438.97,4500.0
2021-03-09 10:35:00,1437.11,1442.47,1430.92,1439.25,5370.0,1437.11,1442.47,1430.92,1439.25,5370.0
2021-03-09 10:40:00,1441.0,1441.0,1431.7,1432.97,2200.0,1441.0,1441.0,1431.7,1432.97,2200.0
2021-03-09 10:45:00,1436.15,1441.48,1424.77,1429.44,7840.0,1436.15,1441.48,1424.77,1429.44,7840.0
2021-03-09 10:50:00,1425.73,1435.0,1424.63,1430.81,4635.0,1425.73,1435.0,1424.63,1430.81,4635.0
2021-03-09 10:55:00,1427.69,1434.82,1427.68,1432.52,2100.0,1427.69,1434.82,1427.68,1432.52,2100.0
2021-03-09 11:00:00,1428.56,1428.57,1419.72,1426.86,1600.0,1428.56,1428.57,1419.72,1426.86,1600.0
2021-03-09 11:05:00,1431.75,1437.68,1427.32,1432.48,2889.0,1431.75,1437.68,1427.32,1432.48,2889.0
2021-03-09 11:10:00,1432.04,1432.19,1427.01,1431.56,3831.0,1432.04,1432.19,1427.01,1431.56,3831.0
2021-03-09 11:15:00,1434.0,1437.86,1433.99,1437.86,1300.0,1434.0,1437.86,1433.99,1437.86,1300.0
2021-03-09 11:20:00,1437.39,1443.09,1434.29,1438.1,3900.0,1437.39,1443.09,1434.29,1438.1,3900.0
2021-03-09 11:25:00,1434.76,1441.03,1434.76,1440.74,2200.0,1434.76,1441.03,1434.76,1440.74,2200.0
2021-03-09 11:30:00,1441.55,1452.98,1441.28,1452.35,4898.0,1441.55,1452.98,1441.28,1452.35,4898.0
2021-03-09 11:35:00,1445.46,1447.74,1443.17,1443.17,2464.0,1445.46,1447.74,1443.17,1443.17,2464.0
2021-03-09 11:40:00,1443.27,1447.44,1442.47,1446.47,5145.0,1443.27,1447.44,1442.47,1446.47,5145.0
2021-03-09 11:45:00,1446.47,1446.9,1432.14,1433.37,3510.0,1446.47,1446.9,1432.14,1433.37,3510.0
2021-03-09 11:50:00,1434.1,1438.57,1432.88,1433.64,1804.0,1434.1,1438.57,1432.88,1433.64,1804.0
2021-03-09 11:55:00,1433.63,1437.78,1432.02,1436.41,2296.0,1433.63,1437.78,1432.02,1436.41,2296.0
2021-03-09 12:00:00,1435.18,1439.6,1433.79,1438.74,1506.0,1435.18,1439.6,1433.79,1438.74,1506.0
2021-03-09 12:05:00,1438.23,1444.98,1438.06,1444.98,1400.0,1438.23,1444.98,1438.06,1444.98,1400.0
2021-03-09 12:10:00,1445.39,1447.29,1443.97,1447.29,1150.0,1445.39,1447.29,1443.97,1447.29,1150.0
2021-03-09 12:15:00,1446.77,1446.77,1440.25,1441.84,1000.0,1446.77,1446.77,1440.25,1441.84,1000.0
2021-03-09 12:20:00,1438.4,1446.02,1437.42,1446.02,4800.0,1438.4,1446.02,1437.42,1446.02,4800.0
2021-03-09 12:25:00,1444.51,1446.45,1444.51,1446.45,1700.0,1444.51,1446.45,1444.51,1446.45,1700.0
2021-03-09 12:30:00,1447.65,1451.79,1444.53,1446.44,2800.0,1447.65,1451.79,1444.53,1446.44,2800.0
2021-03-09 12:35:00,1445.83,1452.03,1445.83,1452.03,3953.0,1445.83,1452.03,1445.83,1452.03,3953.0
2021-03-09 12:40:00,1451.49,1452.04,1447.99,1452.04,1900.0,1451.49,1452.04,1447.99,1452.04,1900.0
2021-03-09 12:45:00,1451.07,1451.07,1446.83,1447.87,2000.0,1451.07,1451.07,1446.83,1447.87,2000.0
2021-03-09 12:50:00,1448.81,1451.2,1440.77,1443.98,4004.0,1448.81,1451.2,1440.77,1443.98,4004.0
2021-03-09 12:55:00,1443.78,1445.61,1440.72,1443.74,2381.0,1443.78,1445.61,1440.72,1443.74,2381.0
2021-03-09 13:00:00,1445.16,1451.22,1445.16,1448.56,4414.0,1445.16,1451.22,1445.16,1448.56,4414.0
2021-03-09 13:05:00,1447.99,1452.16,1445.23,1450.27,5714.0,1447.99,1452.16,1445.23,1450.27,5714.0
2021-03-09 13:10:00,1450.76,1454.17,1450.03,1453.32,5953.0,1450.76,1454.17,1450.03,1453.32,5953.0
2021-03-09 13:15:00,1454.02,1456.39,1444.52,1446.4,6432.0,1454.02,1456.39,1444.52,1446.4,6432.0
2021-03-09 13:20:00,1449.1,1451.77,1446.84,1449.73,4253.0,1449.1,1451.77,1446.84,1449.73,4253.0
2021-03-09 13:25:00,1451.26,1452.0,1448.96,1448.96,2389.0,1451.26,1452.0,1448.96,1448.96,2389.0
2021-03-09 13:30:00,1449.45,1451.24,1447.15,1448.38,3402.0,1449.45,1451.24,1447.15,1448.38,3402.0
2021-03-09 13:35:00,1449.99,1449.99,1444.16,1449.0,2469.0,1449.99,1449.99,1444.16,1449.0,2469.0
2021-03-09 13:40:00,1448.26,1448.98,1444.14,1445.99,1300.0,1448.26,1448.98,1444.14,1445.99,1300.0
2021-03-09 13:45:00,1444.0,1446.23,1441.53,1445.36,800.0,1444.0,1446.23,1441.53,1445.36,800.0
2021-03-09 13:50:00,1445.41,1447.94,1445.41,1447.93,1100.0,1445.41,1447.94,1445.41,1447.93,1100.0
2021-03-09 13:55:00,1448.59,1451.19,1445.6,1451.19,5212.0,1448.59,1451.19,1445.6,1451.19,5212.0
2021-03-09 14:00:00,1448.87,1450.82,1447.33,1450.0,3000.0,1448.87,1450.82,1447.33,1450.0,3000.0
2021-03-09 14:05:00,1449.38,1449.87,1445.79,1446.62,2603.0,1449.38,1449.87,1445.79,1446.62,2603.0
2021-03-09 14:10:00,1447.54,1450.46,1447.54,1449.37,3900.0,1447.54,1450.46,1447.54,1449.37,3900.0
2021-03-09 14:15:00,1448.99,1448.99,1438.43,1438.44,2300.0,1448.99,1448.99,1438.43,1438.44,2300.0
2021-03-09 14:20:00,1439.28,1441.46,1437.83,1439.79,2200.0,1439.28,1441.46,1437.83,1439.79,2200.0
2021-03-09 14:25:00,1439.57,1439.57,1434.49,1435.81,2399.0,1439.57,1439.57,1434.49,1435.81,2399.0
2021-03-09 14:30:00,1436.61,1438.9,1434.33,1437.53,7394.0,1436.61,1438.9,1434.33,1437.53,7394.0
2021-03-09 14:35:00,1435.77,1441.3,1435.77,1439.86,1139.0,1435.77,1441.3,1435.77,1439.86,1139.0
2021-03-09 14:40:00,1441.59,1443.03,1439.62,1442.76,2550.0,1441.59,1443.03,1439.62,1442.76,2550.0
2021-03-09 14:45:00,1442.52,1442.96,1437.83,1438.48,2656.0,1442.52,1442.96,1437.83,1438.48,2656.0
2021-03-09 14:50:00,1437.84,1441.0,1437.79,1439.91,3000.0,1437.84,1441.0,1437.79,1439.91,3000.0
2021-03-09 14:55:00,1439.0,1441.1,1437.18,1441.1,4173.0,1439.0,1441.1,1437.18,1441.1,4173.0
2021-03-09 15:00:00,1441.02,1443.09,1438.75,1441.44,2723.0,1441.02,1443.09,1438.75,1441.44,2723.0
2021-03-09 15:05:00,1444.11,1448.6,1442.16,1447.86,2730.0,1444.11,1448.6,1442.16,1447.86,2730.0
2021-03-09 15:10:00,1447.86,1450.99,1447.86,1450.23,9962.0,1447.86,1450.99,1447.86,1450.23,9962.0
2021-03-09 15:15:00,1449.97,1451.7,1448.83,1448.83,600.0,1449.97,1451.7,1448.83,1448.83,600.0
2021-03-09 15:20:00,1450.98,1453.48,1447.23,1451.63,4034.0,1450.98,1453.48,1447.23,1451.63,4034.0
2021-03-09 15:25:00,1452.53,1455.85,1452.51,1453.46,2418.0,1452.53,1455.85,1452.51,1453.46,2418.0
2021-03-09 15:30:00,1455.25,1457.6,1453.58,1457.6,4174.0,1455.25,1457.6,1453.58,1457.6,4174.0
2021-03-09 15:35:00,1457.97,1459.0,1449.99,1453.86,7580.0,1457.97,1459.0,1449.99,1453.86,7580.0
2021-03-09 15:40:00,1451.36,1453.2,1446.26,1449.48,5604.0,1451.36,1453.2,1446.26,1449.48,5604.0
2021-03-09 15:45:00,1449.23,1455.39,1449.05,1453.81,5069.0,1449.23,1455.39,1449.05,1453.81,5069.0
2021-03-09 15:50:00,1454.82,1464.22,1448.9,1464.22,16466.0,1454.82,1464.22,1448.9,1464.22,16466.0
2021-03-09 15:55:00,1462.82,1462.82,1447.64,1447.73,20279.0,1462.82,1462.82,1447.64,1447.73,20279.0
2021-03-10 09:30:00,1531.54,1531.69,1500.22,1512.98,31946.0,1531.54,1531.69,1500.22,1512.98,31946.0
2021-03-10 09:35:00,1509.05,1511.0,1485.29,1492.5,22170.0,1509.05,1511.0,1485.29,1492.5,22170.0
2021-03-10 09:40:00,1492.5,1492.5,1474.14,1491.75,9736.0,1492.5,1492.5,1474.14,1491.75,9736.0
2021-03-10 09:45:00,1489.29,1502.44,1487.04,1497.1,6430.0,1489.29,1502.44,1487.04,1497.1,6430.0
2021-03-10 09:50:00,1501.7,1517.98,1499.79,1509.74,9526.0,1501.7,1517.98,1499.79,1509.74,9526.0
2021-03-10 09:55:00,1510.17,1510.65,1492.18,1495.98,2572.0,1510.17,1510.65,1492.18,1495.98,2572.0
2021-03-10 10:00:00,1493.2,1497.58,1487.41,1497.58,8600.0,1493.2,1497.58,1487.41,1497.58,8600.0
2021-03-10 10:05:00,1491.36,1501.96,1491.36,1496.41,5400.0,1491.36,1501.96,1491.36,1496.41,5400.0
2021-03-10 10:10:00,1490.21,1499.94,1488.0,1488.0,3585.0,1490.21,1499.94,1488.0,1488.0,3585.0
2021-03-10 10:15:00,1487.15,1494.69,1487.15,1491.96,1400.0,1487.15,1494.69,1487.15,1491.96,1400.0
2021-03-10 10:20:00,1489.05,1490.24,1469.0,1469.0,1500.0,1489.05,1490.24,1469.0,1469.0,1500.0
2021-03-10 10:25:00,1464.55,1465.89,1450.0,1451.55,3114.0,1464.55,1465.89,1450.0,1451.55,3114.0
2021-03-10 10:30:00,1455.46,1470.0,1455.01,1467.46,5377.0,1455.46,1470.0,1455.01,1467.46,5377.0
2021-03-10 10:35:00,1464.77,1469.96,1458.81,1460.29,5786.0,1464.77,1469.96,1458.81,1460.29,5786.0
2021-03-10 10:40:00,1455.6,1459.49,1450.91,1456.64,1800.0,1455.6,1459.49,1450.91,1456.64,1800.0
2021-03-10 10:45:00,1457.27,1464.07,1457.22,1458.25,2000.0,1457.27,1464.07,1457.22,1458.25,2000.0
2021-03-10 10:50:00,1456.28,1458.71,1448.73,1457.15,2200.0,1456.28,1458.71,1448.73,1457.15,2200.0
2021-03-10 10:55:00,1457.13,1464.65,1455.0,1463.33,3000.0,1457.13,1464.65,1455.0,1463.33,3000.0
2021-03-10 11:00:00,1466.43,1466.8,1455.88,1465.74,3501.0,1466.43,1466.8,1455.88,1465.74,3501.0
2021-03-10 11:05:00,1468.96,1469.6,1461.98,1465.26,2000.0,1468.96,1469.6,1461.98,1465.26,2000.0
2021-03-10 11:10:00,1461.14,1469.13,1461.14,1467.29,1200.0,1461.14,1469.13,1461.14,1467.29,1200.0
2021-03-10 11:15:00,1464.62,1467.82,1462.2,1462.2,1600.0,1464.62,1467.82,1462.2,1462.2,1600.0
2021-03-10 11:20:00,1461.44,1464.49,1455.24,1457.5,1055.0,1461.44,1464.49,1455.24,1457.5,1055.0
2021-03-10 11:25:00,1454.89,1465.0,1454.89,1464.88,3478.0,1454.89,1465.0,1454.89,1464.88,3478.0
2021-03-10 11:30:00,1462.27,1465.0,1454.64,1454.64,3252.0,1462.27,1465.0,1454.64,1454.64,3252.0
2021-03-10 11:35:00,1451.0,1454.23,1451.0,1454.23,200.0,1451.0,1454.23,1451.0,1454.23,200.0
2021-03-10 11:40:00,1454.47,1454.47,1440.0,1441.82,1866.0,1454.47,1454.47,1440.0,1441.82,1866.0
2021-03-10 11:45:00,1445.73,1446.21,1440.0,1443.7,5515.0,1445.73,1446.21,1440.0,1443.7,5515.0
2021-03-10 11:50:00,1445.55,1452.11,1444.0,1450.0,3600.0,1445.55,1452.11,1444.0,1450.0,3600.0
2021-03-10 11:55:00,1450.0,1452.26,1447.08,1449.77,2765.0,1450.0,1452.26,1447.08,1449.77,2765.0
2021-03-10 12:00:00,1449.23,1451.87,1445.52,1451.15,2500.0,1449.23,1451.87,1445.52,1451.15,2500.0
2021-03-10 12:05:00,1448.72,1453.12,1448.69,1451.89,2936.0,1448.72,1453.12,1448.69,1451.89,2936.0
2021-03-10 12:10:00,1452.21,1459.82,1452.21,1459.28,3314.0,1452.21,1459.82,1452.21,1459.28,3314.0
2021-03-10 12:15:00,1459.43,1460.32,1455.53,1455.53,3400.0,1459.43,1460.32,1455.53,1455.53,3400.0
2021-03-10 12:20:00,1455.53,1455.53,1451.08,1451.09,800.0,1455.53,1455.53,1451.08,1451.09,800.0
2021-03-10 12:25:00,1453.16,1453.17,1445.03,1449.85,1700.0,1453.16,1453.17,1445.03,1449.85,1700.0
2021-03-10 12:30:00,1449.06,1451.2,1436.5,1439.93,4353.0,1449.06,1451.2,1436.5,1439.93,4353.0
2021-03-10 12:35:00,1439.42,1439.42,1434.33,1434.33,2285.0,1439.42,1439.42,1434.33,1434.33,2285.0
2021-03-10 12:40:00,1432.58,1440.32,1432.57,1440.31,900.0,1432.58,1440.32,1432.57,1440.31,900.0
2021-03-10 12:45:00,1443.3,1453.04,1443.3,1449.56,1513.0,1443.3,1453.04,1443.3,1449.56,1513.0
2021-03-10 12:50:00,1451.03,1457.44,1446.43,1452.49,2390.0,1451.03,1457.44,1446.43,1452.49,2390.0
2021-03-10 12:55:00,1450.06,1452.24,1447.64,1450.02,3200.0,1450.06,1452.24,1447.64,1450.02,3200.0
2021-03-10 13:00:00,1447.68,1447.69,1435.67,1441.15,3000.0,1447.68,1447.69,1435.67,1441.15,3000.0
2021-03-10 13:05:00,1442.62,1452.47,1441.12,1450.0,1500.0,1442.62,1452.47,1441.12,1450.0,1500.0
2021-03-10 13:10:00,1450.0,1451.89,1446.3,1450.04,2529.0,1450.0,1451.89,1446.3,1450.04,2529.0
2021-03-10 13:15:00,1449.27,1449.27,1442.74,1443.3,602.0,1449.27,1449.27,1442.74,1443.3,602.0
2021-03-10 13:20:00,1448.21,1450.0,1446.79,1446.8,890.0,1448.21,1450.0,1446.79,1446.8,890.0
2021-03-10 13:25:00,1447.07,1451.59,1447.06,1450.02,1400.0,1447.07,1451.59,1447.06,1450.02,1400.0
2021-03-10 13:30:00,1450.87,1454.05,1440.29,1440.29,4750.0,1450.87,1454.05,1440.29,1440.29,4750.0
2021-03-10 13:35:00,1441.0,1443.08,1434.48,1435.01,800.0,1441.0,1443.08,1434.48,1435.01,800.0
2021-03-10 13:40:00,1436.28,1441.46,1436.28,1441.46,300.0,1436.28,1441.46,1436.28,1441.46,300.0
2021-03-10 13:45:00,1435.0,1436.08,1432.93,1436.08,1307.0,1435.0,1436.08,1432.93,1436.08,1307.0
2021-03-10 13:50:00,1438.88,1442.45,1437.18,1439.52,1006.0,1438.88,1442.45,1437.18,1439.52,1006.0
2021-03-10 13:55:00,1441.98,1450.34,1441.02,1441.16,1600.0,1441.98,1450.34,1441.02,1441.16,1600.0
2021-03-10 14:00:00,1437.74,1438.0,1431.41,1434.26,2485.0,1437.74,1438.0,1431.41,1434.26,2485.0
2021-03-10 14:05:00,1438.6,1439.83,1435.0,1435.0,900.0,1438.6,1439.83,1435.0,1435.0,900.0
2021-03-10 14:10:00,1435.61,1442.52,1435.34,1435.35,834.0,1435.61,1442.52,1435.34,1435.35,834.0
2021-03-10 14:15:00,1444.18,1445.19,1442.35,1445.19,679.0,1444.18,1445.19,1442.35,1445.19,679.0
2021-03-10 14:20:00,1441.89,1441.89,1437.56,1441.72,1000.0,1441.89,1441.89,1437.56,1441.72,1000.0
2021-03-10 14:25:00,1443.08,1444.85,1440.11,1442.0,700.0,1443.08,1444.85,1440.11,1442.0,700.0
2021-03-10 14:30:00,1443.94,1445.55,1441.43,1443.76,1300.0,1443.94,1445.55,1441.43,1443.76,1300.0
2021-03-10 14:35:00,1444.34,1446.35,1443.21,1444.48,3200.0,1444.34,1446.35,1443.21,1444.48,3200.0
2021-03-10 14:40:00,1445.89,1445.89,1443.48,1443.48,3733.0,1445.89,1445.89,1443.48,1443.48,3733.0
2021-03-10 14:45:00,1444.68,1454.7,1443.24,1454.7,4210.0,1444.68,1454.7,1443.24,1454.7,4210.0
2021-03-10 14:50:00,1454.38,1457.97,1453.47,1455.83,2298.0,1454.38,1457.97,1453.47,1455.83,2298.0
2021-03-10 14:55:00,1454.41,1454.41,1448.93,1448.94,1400.0,1454.41,1454.41,1448.93,1448.94,1400.0
2021-03-10 15:00:00,1452.14,1452.16,1450.03,1450.08,2806.0,1452.14,1452.16,1450.03,1450.08,2806.0
2021-03-10 15:05:00,1449.5,1451.91,1448.02,1449.93,1006.0,1449.5,1451.91,1448.02,1449.93,1006.0
2021-03-10 15:10:00,1449.93,1450.92,1442.48,1442.49,3746.0,1449.93,1450.92,1442.48,1442.49,3746.0
2021-03-10 15:15:00,1442.89,1445.44,1442.89,1443.97,1300.0,1442.89,1445.44,1442.89,1443.97,1300.0
2021-03-10 15:20:00,1443.23,1445.22,1435.0,1435.58,5731.0,1443.23,1445.22,1435.0,1435.58,5731.0
2021-03-10 15:25:00,1435.0,1442.01,1431.03,1435.68,2365.0,1435.0,1442.01,1431.03,1435.68,2365.0
2021-03-10 15:30:00,1435.95,1440.05,1435.0,1435.0,3067.0,1435.95,1440.05,1435.0,1435.0,3067.0
2021-03-10 15:35:00,1435.15,1438.83,1433.75,1434.5,3458.0,1435.15,1438.83,1433.75,1434.5,3458.0
2021-03-10 15:40:00,1434.76,1437.64,1433.07,1433.08,3200.0,1434.76,1437.64,1433.07,1433.08,3200.0
2021-03-10 15:45:00,1433.47,1435.21,1429.58,1434.3,6815.0,1433.47,1435.21,1429.58,1434.3,6815.0
2021-03-10 15:50:00,1437.98,1439.35,1434.51,1435.52,2990.0,1437.98,1439.35,1434.51,1435.52,2990.0
2021-03-10 15:55:00,1438.98,1439.59,1430.53,1435.57,8826.0,1438.98,1439.59,1430.53,1435.57,8826.0
2021-03-11 09:30:00,1509.99,1512.88,1501.65,1510.98,21580.0,1509.99,1512.88,1501.65,1510.98,21580.0
2021-03-11 09:35:00,1514.99,1514.99,1497.0,1499.1,8980.0,1514.99,1514.99,1497.0,1499.1,8980.0
2021-03-11 09:40:00,1506.91,1509.99,1490.23,1494.31,6524.0,1506.91,1509.99,1490.23,1494.31,6524.0
2021-03-11 09:45:00,1493.71,1518.9,1491.31,1518.9,8808.0,1493.71,1518.9,1491.31,1518.9,8808.0
2021-03-11 09:50:00,1515.13,1517.48,1510.0,1516.89,6237.0,1515.13,1517.48,1510.0,1516.89,6237.0
2021-03-11 09:55:00,1518.73,1525.0,1511.93,1519.93,10493.0,1518.73,1525.0,1511.93,1519.93,10493.0
2021-03-11 10:00:00,1524.28,1533.53,1524.28,1530.67,6907.0,1524.28,1533.53,1524.28,1530.67,6907.0
2021-03-11 10:05:00,1531.95,1532.0,1522.5,1522.5,4345.0,1531.95,1532.0,1522.5,1522.5,4345.0
2021-03-11 10:10:00,1522.69,1536.69,1522.56,1530.79,10305.0,1522.69,1536.69,1522.56,1530.79,10305.0
2021-03-11 10:15:00,1532.78,1534.86,1513.11,1519.0,9509.0,1532.78,1534.86,1513.11,1519.0,9509.0
2021-03-11 10:20:00,1514.13,1525.97,1513.01,1520.0,7139.0,1514.13,1525.97,1513.01,1520.0,7139.0
2021-03-11 10:25:00,1513.98,1529.96,1513.98,1524.53,8053.0,1513.98,1529.96,1513.98,1524.53,8053.0
2021-03-11 10:30:00,1529.19,1536.22,1528.75,1533.47,4599.0,1529.19,1536.22,1528.75,1533.47,4599.0
2021-03-11 10:35:00,1531.36,1538.95,1531.0,1535.5,4002.0,1531.36,1538.95,1531.0,1535.5,4002.0
2021-03-11 10:40:00,1533.81,1537.43,1531.69,1532.9,3500.0,1533.81,1537.43,1531.69,1532.9,3500.0
2021-03-11 10:45:00,1533.11,1536.37,1528.24,1533.79,2862.0,1533.11,1536.37,1528.24,1533.79,2862.0
2021-03-11 10:50:00,1534.43,1535.91,1531.76,1535.5,2476.0,1534.43,1535.91,1531.76,1535.5,2476.0
2021-03-11 10:55:00,1537.14,1543.77,1532.55,1542.74,6318.0,1537.14,1543.77,1532.55,1542.74,6318.0
2021-03-11 11:00:00,1544.69,1551.82,1543.06,1549.14,6870.0,1544.69,1551.82,1543.06,1549.14,6870.0
2021-03-11 11:05:00,1549.51,1551.23,1541.95,1541.95,5620.0,1549.51,1551.23,1541.95,1541.95,5620.0
2021-03-11 11:10:00,1542.44,1548.65,1542.02,1547.43,2600.0,1542.44,1548.65,1542.02,1547.43,2600.0
2021-03-11 11:15:00,1546.18,1555.14,1546.18,1554.49,13499.0,1546.18,1555.14,1546.18,1554.49,13499.0
2021-03-11 11:20:00,1554.33,1564.11,1554.33,1560.3,6837.0,1554.33,1564.11,1554.33,1560.3,6837.0
2021-03-11 11:25:00,1562.85,1564.75,1558.26,1558.63,2950.0,1562.85,1564.75,1558.26,1558.63,2950.0
2021-03-11 11:30:00,1558.51,1564.62,1556.08,1563.34,5757.0,1558.51,1564.62,1556.08,1563.34,5757.0
2021-03-11 11:35:00,1564.77,1564.77,1555.58,1559.5,4100.0,1564.77,1564.77,1555.58,1559.5,4100.0
2021-03-11 11:40:00,1559.11,1561.32,1556.37,1561.32,5321.0,1559.11,1561.32,1556.37,1561.32,5321.0
2021-03-11 11:45:00,1562.13,1563.88,1561.97,1561.98,500.0,1562.13,1563.88,1561.97,1561.98,500.0
2021-03-11 11:50:00,1560.46,1564.94,1557.41,1557.84,6833.0,1560.46,1564.94,1557.41,1557.84,6833.0
2021-03-11 11:55:00,1557.46,1559.85,1551.52,1554.97,10752.0,1557.46,1559.85,1551.52,1554.97,10752.0
2021-03-11 12:00:00,1553.25,1560.19,1552.31,1558.35,4706.0,1553.25,1560.19,1552.31,1558.35,4706.0
2021-03-11 12:05:00,1559.84,1562.64,1558.21,1561.56,1600.0,1559.84,1562.64,1558.21,1561.56,1600.0
2021-03-11 12:10:00,1562.07,1566.77,1561.49,1564.52,6315.0,1562.07,1566.77,1561.49,1564.52,6315.0
2021-03-11 12:15:00,1562.41,1563.54,1556.75,1560.01,5140.0,1562.41,1563.54,1556.75,1560.01,5140.0
2021-03-11 12:20:00,1561.48,1563.1,1561.23,1561.67,2100.0,1561.48,1563.1,1561.23,1561.67,2100.0
2021-03-11 12:25:00,1561.38,1561.39,1557.1,1559.72,5373.0,1561.38,1561.39,1557.1,1559.72,5373.0
2021-03-11 12:30:00,1560.46,1562.18,1557.03,1560.68,4766.0,1560.46,1562.18,1557.03,1560.68,4766.0
2021-03-11 12:35:00,1560.43,1563.78,1558.55,1562.76,1700.0,1560.43,1563.78,1558.55,1562.76,1700.0
2021-03-11 12:40:00,1562.23,1569.8,1562.23,1567.79,2974.0,1562.23,1569.8,1562.23,1567.79,2974.0
2021-03-11 12:45:00,1568.09,1571.71,1566.41,1570.68,2848.0,1568.09,1571.71,1566.41,1570.68,2848.0
2021-03-11 12:50:00,1570.13,1572.69,1565.02,1565.02,3789.0,1570.13,1572.69,1565.02,1565.02,3789.0
2021-03-11 12:55:00,1567.02,1570.59,1567.01,1570.56,3950.0,1567.02,1570.59,1567.01,1570.56,3950.0
2021-03-11 13:00:00,1567.16,1570.0,1566.07,1569.36,1700.0,1567.16,1570.0,1566.07,1569.36,1700.0
2021-03-11 13:05:00,1570.68,1571.88,1569.22,1570.0,1331.0,1570.68,1571.88,1569.22,1570.0,1331.0
2021-03-11 13:10:00,1569.13,1569.14,1565.84,1565.84,4726.0,1569.13,1569.14,1565.84,1565.84,4726.0
2021-03-11 13:15:00,1567.95,1569.3,1565.89,1567.01,3362.0,1567.95,1569.3,1565.89,1567.01,3362.0
2021-03-11 13:20:00,1566.65,1569.91,1566.29,1568.8,3051.0,1566.65,1569.91,1566.29,1568.8,3051.0
2021-03-11 13:25:00,1568.51,1569.63,1567.46,1569.63,800.0,1568.51,1569.63,1567.46,1569.63,800.0
2021-03-11 13:30:00,1571.04,1573.14,1567.12,1567.12,2000.0,1571.04,1573.14,1567.12,1567.12,2000.0
2021-03-11 13:35:00,1567.12,1571.1,1567.12,1570.31,1800.0,1567.12,1571.1,1567.12,1570.31,1800.0
2021-03-11 13:40:00,1571.93,1574.26,1568.48,1569.78,1980.0,1571.93,1574.26,1568.48,1569.78,1980.0
2021-03-11 13:45:00,1568.4,1571.94,1568.4,1571.94,1884.0,1568.4,1571.94,1568.4,1571.94,1884.0
2021-03-11 13:50:00,1571.81,1574.48,1571.34,1571.35,2000.0,1571.81,1574.48,1571.34,1571.35,2000.0
2021-03-11 13:55:00,1570.65,1572.01,1568.04,1571.95,2800.0,1570.65,1572.01,1568.04,1571.95,2800.0
2021-03-11 14:00:00,1573.49,1574.29,1572.59,1573.1,1834.0,1573.49,1574.29,1572.59,1573.1,1834.0
2021-03-11 14:05:00,1572.99,1576.0,1570.39,1573.64,4000.0,1572.99,1576.0,1570.39,1573.64,4000.0
2021-03-11 14:10:00,1571.29,1578.29,1571.29,1578.29,3719.0,1571.29,1578.29,1571.29,1578.29,3719.0
2021-03-11 14:15:00,1578.13,1578.66,1576.4,1577.44,3219.0,1578.13,1578.66,1576.4,1577.44,3219.0
2021-03-11 14:20:00,1577.44,1579.54,1577.44,1578.76,1511.0,1577.44,1579.54,1577.44,1578.76,1511.0
2021-03-11 14:25:00,1578.05,1580.37,1576.13,1576.13,2610.0,1578.05,1580.37,1576.13,1576.13,2610.0
2021-03-11 14:30:00,1577.0,1580.26,1575.89,1580.0,2900.0,1577.0,1580.26,1575.89,1580.0,2900.0
2021-03-11 14:35:00,1579.4,1582.08,1576.21,1581.5,7502.0,1579.4,1582.08,1576.21,1581.5,7502.0
2021-03-11 14:40:00,1581.48,1588.0,1581.47,1585.71,4024.0,1581.48,1588.0,1581.47,1585.71,4024.0
2021-03-11 14:45:00,1586.0,1587.29,1580.8,1580.96,2900.0,1586.0,1587.29,1580.8,1580.96,2900.0
2021-03-11 14:50:00,1581.24,1581.4,1579.59,1581.4,1800.0,1581.24,1581.4,1579.59,1581.4,1800.0
2021-03-11 14:55:00,1582.78,1582.78,1578.04,1578.47,1814.0,1582.78,1582.78,1578.04,1578.47,1814.0
2021-03-11 15:00:00,1578.62,1579.99,1573.89,1577.54,4520.0,1578.62,1579.99,1573.89,1577.54,4520.0
2021-03-11 15:05:00,1576.65,1576.99,1571.9,1576.2,2200.0,1576.65,1576.99,1571.9,1576.2,2200.0
2021-03-11 15:10:00,1574.9,1574.9,1569.15,1572.31,4542.0,1574.9,1574.9,1569.15,1572.31,4542.0
2021-03-11 15:15:00,1573.35,1573.35,1568.45,1572.26,6828.0,1573.35,1573.35,1568.45,1572.26,6828.0
2021-03-11 15:20:00,1572.1,1577.13,1572.1,1575.03,2295.0,1572.1,1577.13,1572.1,1575.03,2295.0
2021-03-11 15:25:00,1577.36,1584.19,1577.02,1581.73,5297.0,1577.36,1584.19,1577.02,1581.73,5297.0
2021-03-11 15:30:00,1582.22,1583.84,1575.96,1577.78,4242.0,1582.22,1583.84,1575.96,1577.78,4242.0
2021-03-11 15:35:00,1578.93,1580.46,1576.31,1579.85,4097.0,1578.93,1580.46,1576.31,1579.85,4097.0
2021-03-11 15:40:00,1580.5,1585.07,1577.7,1584.91,6604.0,1580.5,1585.07,1577.7,1584.91,6604.0
2021-03-11 15:45:00,1584.63,1584.63,1578.74,1578.74,9960.0,1584.63,1584.63,1578.74,1578.74,9960.0
2021-03-11 15:50:00,1575.0,1577.44,1571.16,1571.16,15461.0,1575.0,1577.44,1571.16,1571.16,15461.0
2021-03-11 15:55:00,1571.15,1572.19,1567.03,1570.78,18928.0,1571.15,1572.19,1567.03,1570.78,18928.0
2021-03-12 09:30:00,1531.0,1539.3,1514.75,1522.13,20410.0,1531.0,1539.3,1514.75,1522.13,20410.0
2021-03-12 09:35:00,1519.53,1527.27,1506.78,1507.0,8155.0,1519.53,1527.27,1506.78,1507.0,8155.0
2021-03-12 09:40:00,1507.55,1549.51,1507.5,1549.51,9255.0,1507.55,1549.51,1507.5,1549.51,9255.0
2021-03-12 09:45:00,1551.0,1554.29,1528.0,1540.18,2953.0,1551.0,1554.29,1528.0,1540.18,2953.0
2021-03-12 09:50:00,1540.01,1549.99,1540.0,1545.48,1785.0,1540.01,1549.99,1540.0,1545.48,1785.0
2021-03-12 09:55:00,1543.29,1551.7,1542.87,1545.85,2332.0,1543.29,1551.7,1542.87,1545.85,2332.0
2021-03-12 10:00:00,1539.51,1546.47,1539.06,1544.46,1300.0,1539.51,1546.47,1539.06,1544.46,1300.0
2021-03-12 10:05:00,1549.32,1563.12,1549.31,1557.98,7169.0,1549.32,1563.12,1549.31,1557.98,7169.0
2021-03-12 10:10:00,1559.79,1559.79,1545.34,1553.0,6244.0,1559.79,1559.79,1545.34,1553.0,6244.0
2021-03-12 10:15:00,1552.37,1554.23,1537.06,1537.26,9868.0,1552.37,1554.23,1537.06,1537.26,9868.0
2021-03-12 10:20:00,1536.27,1541.11,1525.2,1532.32,3305.0,1536.27,1541.11,1525.2,1532.32,3305.0
2021-03-12 10:25:00,1532.83,1532.88,1515.0,1523.06,3025.0,1532.83,1532.88,1515.0,1523.06,3025.0
2021-03-12 10:30:00,1524.06,1532.63,1520.1,1527.59,3771.0,1524.06,1532.63,1520.1,1527.59,3771.0
2021-03-12 10:35:00,1525.05,1526.59,1515.54,1523.27,4380.0,1525.05,1526.59,1515.54,1523.27,4380.0
2021-03-12 10:40:00,1522.0,1533.94,1521.0,1532.68,2518.0,1522.0,1533.94,1521.0,1532.68,2518.0
2021-03-12 10:45:00,1532.6,1533.74,1529.0,1533.09,1500.0,1532.6,1533.74,1529.0,1533.09,1500.0
2021-03-12 10:50:00,1530.94,1535.57,1515.31,1515.32,1955.0,1530.94,1535.57,1515.31,1515.32,1955.0
2021-03-12 10:55:00,1523.39,1524.79,1517.53,1521.16,2652.0,1523.39,1524.79,1517.53,1521.16,2652.0
2021-03-12 11:00:00,1520.28,1526.98,1518.39,1521.35,4592.0,1520.28,1526.98,1518.39,1521.35,4592.0
2021-03-12 11:05:00,1526.88,1533.33,1526.42,1530.01,600.0,1526.88,1533.33,1526.42,1530.01,600.0
2021-03-12 11:10:00,1526.73,1534.97,1525.28,1525.28,900.0,1526.73,1534.97,1525.28,1525.28,900.0
2021-03-12 11:15:00,1530.04,1534.01,1527.75,1527.76,1800.0,1530.04,1534.01,1527.75,1527.76,1800.0
2021-03-12 11:20:00,1527.35,1530.0,1526.36,1530.0,456.0,1527.35,1530.0,1526.36,1530.0,456.0
2021-03-12 11:25:00,1531.31,1534.2,1530.29,1531.37,1700.0,1531.31,1534.2,1530.29,1531.37,1700.0
2021-03-12 11:30:00,1530.62,1536.92,1530.43,1531.54,5215.0,1530.62,1536.92,1530.43,1531.54,5215.0
2021-03-12 11:35:00,1531.64,1536.49,1527.7,1535.27,1500.0,1531.64,1536.49,1527.7,1535.27,1500.0
2021-03-12 11:40:00,1531.99,1536.11,1531.99,1533.56,700.0,1531.99,1536.11,1531.99,1533.56,700.0
2021-03-12 11:45:00,1534.06,1539.84,1532.65,1539.84,2800.0,1534.06,1539.84,1532.65,1539.84,2800.0
2021-03-12 11:50:00,1538.6,1540.0,1535.08,1536.68,1949.0,1538.6,1540.0,1535.08,1536.68,1949.0
2021-03-12 11:55:00,1534.8,1538.6,1532.32,1536.93,2300.0,1534.8,1538.6,1532.32,1536.93,2300.0
2021-03-12 12:00:00,1536.54,1538.52,1535.0,1535.0,700.0,1536.54,1538.52,1535.0,1535.0,700.0
2021-03-12 12:05:00,1535.31,1540.19,1534.93,1540.19,1500.0,1535.31,1540.19,1534.93,1540.19,1500.0
2021-03-12 12:10:00,1538.25,1541.48,1538.24,1541.06,700.0,1538.25,1541.48,1538.24,1541.06,700.0
2021-03-12 12:15:00,1539.86,1542.22,1539.06,1539.07,600.0,1539.86,1542.22,1539.06,1539.07,600.0
2021-03-12 12:20:00,1537.35,1538.61,1537.35,1537.84,490.0,1537.35,1538.61,1537.35,1537.84,490.0
2021-03-12 12:25:00,1535.08,1539.56,1534.93,1539.55,800.0,1535.08,1539.56,1534.93,1539.55,800.0
2021-03-12 12:30:00,1538.43,1545.78,1538.43,1545.0,1700.0,1538.43,1545.78,1538.43,1545.0,1700.0
2021-03-12 12:35:00,1546.85,1546.85,1542.4,1542.82,1000.0,1546.85,1546.85,1542.4,1542.82,1000.0
2021-03-12 12:40:00,1540.84,1540.84,1534.11,1534.9,999.0,1540.84,1540.84,1534.11,1534.9,999.0
2021-03-12 12:45:00,1536.18,1540.69,1534.55,1540.68,1949.0,1536.18,1540.69,1534.55,1540.68,1949.0
2021-03-12 12:50:00,1540.72,1540.72,1533.4,1534.37,1235.0,1540.72,1540.72,1533.4,1534.37,1235.0
2021-03-12 12:55:00,1534.51,1536.92,1534.51,1536.88,500.0,1534.51,1536.92,1534.51,1536.88,500.0
2021-03-12 13:00:00,1537.86,1537.86,1534.33,1537.3,2600.0,1537.86,1537.86,1534.33,1537.3,2600.0
2021-03-12 13:05:00,1539.95,1541.67,1539.74,1540.0,1222.0,1539.95,1541.67,1539.74,1540.0,1222.0
2021-03-12 13:10:00,1537.81,1541.03,1537.81,1540.83,800.0,1537.81,1541.03,1537.81,1540.83,800.0
2021-03-12 13:15:00,1541.47,1541.47,1538.37,1539.23,400.0,1541.47,1541.47,1538.37,1539.23,400.0
2021-03-12 13:20:00,1541.91,1541.93,1537.41,1537.41,716.0,1541.91,1541.93,1537.41,1537.41,716.0
2021-03-12 13:25:00,1538.66,1539.99,1536.54,1536.55,900.0,1538.66,1539.99,1536.54,1536.55,900.0
2021-03-12 13:30:00,1540.33,1542.86,1538.26,1538.26,800.0,1540.33,1542.86,1538.26,1538.26,800.0
2021-03-12 13:35:00,1539.06,1541.32,1536.49,1541.31,400.0,1539.06,1541.32,1536.49,1541.31,400.0
2021-03-12 13:40:00,1542.61,1542.61,1537.77,1537.78,800.0,1542.61,1542.61,1537.77,1537.78,800.0
2021-03-12 13:45:00,1541.21,1541.21,1533.7,1534.61,1500.0,1541.21,1541.21,1533.7,1534.61,1500.0
2021-03-12 13:50:00,1535.18,1541.14,1535.18,1536.0,1386.0,1535.18,1541.14,1535.18,1536.0,1386.0
2021-03-12 13:55:00,1539.0,1539.0,1536.9,1537.75,1269.0,1539.0,1539.0,1536.9,1537.75,1269.0
2021-03-12 14:00:00,1537.06,1538.28,1535.67,1538.28,1000.0,1537.06,1538.28,1535.67,1538.28,1000.0
2021-03-12 14:05:00,1534.64,1537.33,1534.64,1537.25,1192.0,1534.64,1537.33,1534.64,1537.25,1192.0
2021-03-12 14:10:00,1535.13,1537.22,1534.16,1534.16,2206.0,1535.13,1537.22,1534.16,1534.16,2206.0
2021-03-12 14:15:00,1533.94,1538.02,1533.93,1536.78,879.0,1533.94,1538.02,1533.93,1536.78,879.0
2021-03-12 14:20:00,1534.16,1537.12,1533.93,1536.26,2800.0,1534.16,1537.12,1533.93,1536.26,2800.0
2021-03-12 14:25:00,1537.57,1538.49,1534.42,1538.43,1716.0,1537.57,1538.49,1534.42,1538.43,1716.0
2021-03-12 14:30:00,1537.51,1537.51,1536.01,1536.01,200.0,1537.51,1537.51,1536.01,1536.01,200.0
2021-03-12 14:35:00,1536.75,1537.94,1534.6,1535.11,1602.0,1536.75,1537.94,1534.6,1535.11,1602.0
2021-03-12 14:40:00,1536.71,1544.62,1536.34,1544.61,1450.0,1536.71,1544.62,1536.34,1544.61,1450.0
2021-03-12 14:45:00,1544.58,1547.05,1543.08,1545.0,1800.0,1544.58,1547.05,1543.08,1545.0,1800.0
2021-03-12 14:50:00,1544.12,1548.28,1544.12,1548.28,1000.0,1544.12,1548.28,1544.12,1548.28,1000.0
2021-03-12 14:55:00,1545.94,1547.69,1544.03,1547.0,2265.0,1545.94,1547.69,1544.03,1547.0,2265.0
2021-03-12 15:00:00,1545.98,1547.37,1544.45,1545.8,1600.0,1545.98,1547.37,1544.45,1545.8,1600.0
2021-03-12 15:05:00,1543.33,1548.01,1543.31,1547.82,1400.0,1543.33,1548.01,1543.31,1547.82,1400.0
2021-03-12 15:10:00,1545.93,1547.29,1541.95,1547.29,1531.0,1545.93,1547.29,1541.95,1547.29,1531.0
2021-03-12 15:15:00,1547.89,1551.07,1547.89,1551.0,816.0,1547.89,1551.07,1547.89,1551.0,816.0
2021-03-12 15:20:00,1551.22,1554.59,1550.85,1552.0,2651.0,1551.22,1554.59,1550.85,1552.0,2651.0
2021-03-12 15:25:00,1552.55,1553.92,1548.52,1551.31,2200.0,1552.55,1553.92,1548.52,1551.31,2200.0
2021-03-12 15:30:00,1551.78,1551.78,1549.94,1549.94,660.0,1551.78,1551.78,1549.94,1549.94,660.0
2021-03-12 15:35:00,1552.08,1554.95,1548.74,1554.51,3047.0,1552.08,1554.95,1548.74,1554.51,3047.0
2021-03-12 15:40:00,1554.64,1555.65,1550.93,1550.93,3200.0,1554.64,1555.65,1550.93,1550.93,3200.0
2021-03-12 15:45:00,1551.35,1552.83,1550.53,1550.53,2073.0,1551.35,1552.83,1550.53,1550.53,2073.0
2021-03-12 15:50:00,1550.91,1556.0,1549.95,1553.95,3627.0,1550.91,1556.0,1549.95,1553.95,3627.0
2021-03-12 15:55:00,1552.02,1553.7,1549.18,1553.4,9918.0,1552.02,1553.7,1549.18,1553.4,9918.0
2021-03-15 09:30:00,1535.66,1553.66,1534.56,1542.49,16581.0,1535.66,1553.66,1534.56,1542.49,16581.0
2021-03-15 09:35:00,1542.49,1552.11,1533.68,1535.78,3984.0,1542.49,1552.11,1533.68,1535.78,3984.0
2021-03-15 09:40:00,1535.45,1540.45,1532.09,1536.81,4816.0,1535.45,1540.45,1532.09,1536.81,4816.0
2021-03-15 09:45:00,1542.0,1544.45,1541.75,1541.75,400.0,1542.0,1544.45,1541.75,1541.75,400.0
2021-03-15 09:50:00,1540.89,1551.01,1540.89,1551.01,1319.0,1540.89,1551.01,1540.89,1551.01,1319.0
2021-03-15 09:55:00,1552.15,1553.99,1546.78,1550.32,3127.0,1552.15,1553.99,1546.78,1550.32,3127.0
2021-03-15 10:00:00,1549.19,1554.99,1545.49,1554.99,5581.0,1549.19,1554.99,1545.49,1554.99,5581.0
2021-03-15 10:05:00,1554.68,1555.07,1536.43,1536.43,3202.0,1554.68,1555.07,1536.43,1536.43,3202.0
2021-03-15 10:10:00,1544.19,1552.84,1544.13,1550.65,3887.0,1544.19,1552.84,1544.13,1550.65,3887.0
2021-03-15 10:15:00,1550.03,1552.87,1549.15,1552.87,1600.0,1550.03,1552.87,1549.15,1552.87,1600.0
2021-03-15 10:20:00,1551.91,1551.91,1548.54,1548.54,1100.0,1551.91,1551.91,1548.54,1548.54,1100.0
2021-03-15 10:25:00,1548.71,1548.71,1542.75,1543.42,900.0,1548.71,1548.71,1542.75,1543.42,900.0
2021-03-15 10:30:00,1546.26,1546.26,1544.43,1544.68,1000.0,1546.26,1546.26,1544.43,1544.68,1000.0
2021-03-15 10:35:00,1545.91,1545.92,1537.42,1541.93,2950.0,1545.91,1545.92,1537.42,1541.93,2950.0
2021-03-15 10:40:00,1540.09,1547.64,1540.08,1547.53,1500.0,1540.09,1547.64,1540.08,1547.53,1500.0
2021-03-15 10:45:00,1548.49,1551.51,1547.24,1550.12,2320.0,1548.49,1551.51,1547.24,1550.12,2320.0
2021-03-15 10:50:00,1549.79,1550.05,1547.87,1549.04,642.0,1549.79,1550.05,1547.87,1549.04,642.0
2021-03-15 10:55:00,1546.7,1546.75,1541.75,1545.77,1200.0,1546.7,1546.75,1541.75,1545.77,1200.0
2021-03-15 11:00:00,1546.97,1549.66,1546.97,1549.66,200.0,1546.97,1549.66,1546.97,1549.66,200.0
2021-03-15 11:05:00,1548.0,1548.0,1546.02,1546.02,400.0,1548.0,1548.0,1546.02,1546.02,400.0
2021-03-15 11:10:00,1546.58,1550.38,1546.58,1550.38,400.0,1546.58,1550.38,1546.58,1550.38,400.0
2021-03-15 11:15:00,1545.61,1547.54,1541.49,1546.32,5187.0,1545.61,1547.54,1541.49,1546.32,5187.0
2021-03-15 11:20:00,1545.18,1545.87,1543.0,1543.86,1000.0,1545.18,1545.87,1543.0,1543.86,1000.0
2021-03-15 11:25:00,1542.61,1542.61,1540.0,1540.41,500.0,1542.61,1542.61,1540.0,1540.41,500.0
2021-03-15 11:30:00,1542.46,1542.46,1537.56,1539.81,400.0,1542.46,1542.46,1537.56,1539.81,400.0
2021-03-15 11:35:00,1539.14,1539.14,1533.66,1536.74,1896.0,1539.14,1539.14,1533.66,1536.74,1896.0
2021-03-15 11:40:00,1539.15,1541.41,1539.15,1541.01,700.0,1539.15,1541.41,1539.15,1541.01,700.0
2021-03-15 11:45:00,1542.76,1548.6,1539.0,1548.6,1550.0,1542.76,1548.6,1539.0,1548.6,1550.0
2021-03-15 11:50:00,1546.04,1546.82,1544.0,1544.0,1380.0,1546.04,1546.82,1544.0,1544.0,1380.0
2021-03-15 11:55:00,1546.0,1546.0,1543.46,1543.46,420.0,1546.0,1546.0,1543.46,1543.46,420.0
2021-03-15 12:00:00,1544.98,1547.96,1544.98,1547.68,1000.0,1544.98,1547.96,1544.98,1547.68,1000.0
2021-03-15 12:05:00,1548.56,1553.0,1548.56,1550.49,900.0,1548.56,1553.0,1548.56,1550.49,900.0
2021-03-15 12:10:00,1549.7,1554.3,1549.7,1553.2,1771.0,1549.7,1554.3,1549.7,1553.2,1771.0
2021-03-15 12:15:00,1556.0,1556.85,1552.41,1552.41,1612.0,1556.0,1556.85,1552.41,1552.41,1612.0
2021-03-15 12:20:00,1553.95,1554.07,1552.96,1553.74,900.0,1553.95,1554.07,1552.96,1553.74,900.0
2021-03-15 12:25:00,1553.0,1554.19,1552.98,1552.98,300.0,1553.0,1554.19,1552.98,1552.98,300.0
2021-03-15 12:30:00,1552.82,1556.2,1552.49,1556.2,1000.0,1552.82,1556.2,1552.49,1556.2,1000.0
2021-03-15 12:35:00,1559.8,1559.8,1557.25,1557.25,200.0,1559.8,1559.8,1557.25,1557.25,200.0
2021-03-15 12:40:00,1557.57,1558.94,1557.56,1558.93,300.0,1557.57,1558.94,1557.56,1558.93,300.0
2021-03-15 12:45:00,1557.31,1557.74,1555.0,1555.0,400.0,1557.31,1557.74,1555.0,1555.0,400.0
2021-03-15 12:50:00,1553.9,1554.6,1553.89,1554.37,500.0,1553.9,1554.6,1553.89,1554.37,500.0
2021-03-15 12:55:00,1556.57,1557.44,1556.56,1557.44,200.0,1556.57,1557.44,1556.56,1557.44,200.0
2021-03-15 13:00:00,1557.44,1557.44,1557.44,1557.44,0.0,1557.44,1557.44,1557.44,1557.44,0.0
2021-03-15 13:05:00,1555.29,1557.96,1551.28,1551.28,1700.0,1555.29,1557.96,1551.28,1551.28,1700.0
2021-03-15 13:10:00,1551.45,1552.07,1548.67,1548.67,1100.0,1551.45,1552.07,1548.67,1548.67,1100.0
2021-03-15 13:15:00,1549.85,1551.71,1548.61,1551.71,635.0,1549.85,1551.71,1548.61,1551.71,635.0
2021-03-15 13:20:00,1553.77,1554.96,1552.79,1554.6,500.0,1553.77,1554.96,1552.79,1554.6,500.0
2021-03-15 13:25:00,1555.11,1555.11,1552.64,1552.65,200.0,1555.11,1555.11,1552.64,1552.65,200.0
2021-03-15 13:30:00,1555.6,1555.98,1554.02,1554.03,1300.0,1555.6,1555.98,1554.02,1554.03,1300.0
2021-03-15 13:35:00,1552.03,1552.03,1551.37,1551.78,600.0,1552.03,1552.03,1551.37,1551.78,600.0
2021-03-15 13:40:00,1553.3,1556.42,1553.3,1556.42,787.0,1553.3,1556.42,1553.3,1556.42,787.0
2021-03-15 13:45:00,1556.33,1558.39,1554.7,1556.38,695.0,1556.33,1558.39,1554.7,1556.38,695.0
2021-03-15 13:50:00,1555.62,1556.98,1555.62,1555.62,628.0,1555.62,1556.98,1555.62,1555.62,628.0
2021-03-15 13:55:00,1554.47,1555.49,1553.8,1553.8,800.0,1554.47,1555.49,1553.8,1553.8,800.0
2021-03-15 14:00:00,1554.37,1556.09,1554.36,1556.09,600.0,1554.37,1556.09,1554.36,1556.09,600.0
2021-03-15 14:05:00,1555.46,1556.17,1554.65,1556.17,600.0,1555.46,1556.17,1554.65,1556.17,600.0
2021-03-15 14:10:00,1556.34,1556.74,1556.34,1556.57,500.0,1556.34,1556.74,1556.34,1556.57,500.0
2021-03-15 14:15:00,1557.11,1561.16,1557.11,1559.81,1347.0,1557.11,1561.16,1557.11,1559.81,1347.0
2021-03-15 14:20:00,1561.15,1563.84,1557.68,1557.68,1121.0,1561.15,1563.84,1557.68,1557.68,1121.0
2021-03-15 14:25:00,1560.34,1560.34,1558.68,1558.69,200.0,1560.34,1560.34,1558.68,1558.69,200.0
2021-03-15 14:30:00,1558.89,1559.53,1558.68,1559.53,300.0,1558.89,1559.53,1558.68,1559.53,300.0
2021-03-15 14:35:00,1557.97,1560.27,1557.91,1559.42,1100.0,1557.97,1560.27,1557.91,1559.42,1100.0
2021-03-15 14:40:00,1557.93,1557.94,1557.9,1557.9,256.0,1557.93,1557.94,1557.9,1557.9,256.0
2021-03-15 14:45:00,1557.59,1560.19,1557.33,1559.51,1316.0,1557.59,1560.19,1557.33,1559.51,1316.0
2021-03-15 14:50:00,1560.7,1562.06,1558.0,1558.0,1000.0,1560.7,1562.06,1558.0,1558.0,1000.0
2021-03-15 14:55:00,1557.94,1563.01,1556.35,1563.01,1258.0,1557.94,1563.01,1556.35,1563.01,1258.0
2021-03-15 15:00:00,1561.63,1562.94,1558.0,1558.0,900.0,1561.63,1562.94,1558.0,1558.0,900.0
2021-03-15 15:05:00,1559.47,1562.82,1558.0,1562.82,700.0,1559.47,1562.82,1558.0,1562.82,700.0
2021-03-15 15:10:00,1563.59,1563.59,1561.86,1562.34,300.0,1563.59,1563.59,1561.86,1562.34,300.0
2021-03-15 15:15:00,1562.15,1566.62,1562.15,1566.61,1200.0,1562.15,1566.62,1562.15,1566.61,1200.0
2021-03-15 15:20:00,1563.0,1566.98,1562.17,1564.84,2341.0,1563.0,1566.98,1562.17,1564.84,2341.0
2021-03-15 15:25:00,1565.57,1565.57,1562.5,1563.87,1607.0,1565.57,1565.57,1562.5,1563.87,1607.0
2021-03-15 15:30:00,1564.81,1566.12,1564.24,1565.38,1732.0,1564.81,1566.12,1564.24,1565.38,1732.0
2021-03-15 15:35:00,1567.66,1569.0,1567.28,1569.0,400.0,1567.66,1569.0,1567.28,1569.0,400.0
2021-03-15 15:40:00,1569.4,1570.86,1568.34,1568.34,1600.0,1569.4,1570.86,1568.34,1568.34,1600.0
2021-03-15 15:45:00,1569.01,1570.92,1568.46,1570.81,1710.0,1569.01,1570.92,1568.46,1570.81,1710.0
2021-03-15 15:50:00,1571.17,1578.44,1569.59,1573.12,7224.0,1571.17,1578.44,1569.59,1573.12,7224.0
2021-03-15 15:55:00,1575.6,1581.07,1575.6,1581.07,5397.0,1575.6,1581.07,1575.6,1581.07,5397.0
2021-03-16 09:30:00,1604.48,1620.12,1598.76,1618.86,16869.0,1604.48,1620.12,1598.76,1618.86,16869.0
2021-03-16 09:35:00,1618.35,1618.82,1596.38,1599.92,9534.0,1618.35,1618.82,1596.38,1599.92,9534.0
2021-03-16 09:40:00,1597.95,1610.0,1597.95,1610.0,6349.0,1597.95,1610.0,1597.95,1610.0,6349.0
2021-03-16 09:45:00,1614.08,1618.26,1605.03,1608.48,4035.0,1614.08,1618.26,1605.03,1608.48,4035.0
2021-03-16 09:50:00,1607.78,1607.78,1590.9,1595.17,3373.0,1607.78,1607.78,1590.9,1595.17,3373.0
2021-03-16 09:55:00,1594.65,1598.02,1594.64,1597.5,1700.0,1594.65,1598.02,1594.64,1597.5,1700.0
2021-03-16 10:00:00,1591.9,1597.8,1590.05,1595.0,5735.0,1591.9,1597.8,1590.05,1595.0,5735.0
2021-03-16 10:05:00,1592.48,1592.48,1590.0,1590.0,200.0,1592.48,1592.48,1590.0,1590.0,200.0
2021-03-16 10:10:00,1595.0,1595.0,1587.58,1587.89,1078.0,1595.0,1595.0,1587.58,1587.89,1078.0
2021-03-16 10:15:00,1589.45,1593.77,1589.45,1593.06,885.0,1589.45,1593.77,1589.45,1593.06,885.0
2021-03-16 10:20:00,1590.03,1595.6,1589.05,1591.66,2600.0,1590.03,1595.6,1589.05,1591.66,2600.0
2021-03-16 10:25:00,1591.43,1593.79,1591.21,1592.87,1100.0,1591.43,1593.79,1591.21,1592.87,1100.0
2021-03-16 10:30:00,1595.6,1597.0,1594.71,1595.19,1165.0,1595.6,1597.0,1594.71,1595.19,1165.0
2021-03-16 10:35:00,1594.63,1595.69,1588.4,1593.52,2700.0,1594.63,1595.69,1588.4,1593.52,2700.0
2021-03-16 10:40:00,1594.02,1594.02,1590.0,1593.13,1100.0,1594.02,1594.02,1590.0,1593.13,1100.0
2021-03-16 10:45:00,1591.83,1591.83,1591.83,1591.83,100.0,1591.83,1591.83,1591.83,1591.83,100.0
2021-03-16 10:50:00,1590.72,1590.97,1588.46,1589.42,1595.0,1590.72,1590.97,1588.46,1589.42,1595.0
2021-03-16 10:55:00,1589.47,1591.39,1586.02,1589.08,735.0,1589.47,1591.39,1586.02,1589.08,735.0
2021-03-16 11:00:00,1589.13,1590.07,1589.13,1590.07,200.0,1589.13,1590.07,1589.13,1590.07,200.0
2021-03-16 11:05:00,1589.87,1591.19,1586.81,1587.11,2766.0,1589.87,1591.19,1586.81,1587.11,2766.0
2021-03-16 11:10:00,1587.77,1593.25,1587.77,1591.82,1050.0,1587.77,1593.25,1587.77,1591.82,1050.0
2021-03-16 11:15:00,1593.95,1594.97,1592.26,1594.97,2000.0,1593.95,1594.97,1592.26,1594.97,2000.0
2021-03-16 11:20:00,1595.99,1597.35,1594.1,1595.1,3500.0,1595.99,1597.35,1594.1,1595.1,3500.0
2021-03-16 11:25:00,1594.13,1594.13,1590.1,1590.1,1105.0,1594.13,1594.13,1590.1,1590.1,1105.0
2021-03-16 11:30:00,1594.19,1594.27,1588.52,1589.64,1420.0,1594.19,1594.27,1588.52,1589.64,1420.0
2021-03-16 11:35:00,1588.9,1588.9,1585.0,1585.84,1600.0,1588.9,1588.9,1585.0,1585.84,1600.0
2021-03-16 11:40:00,1587.72,1589.88,1585.01,1585.16,2390.0,1587.72,1589.88,1585.01,1585.16,2390.0
2021-03-16 11:45:00,1587.42,1587.43,1582.96,1584.75,1800.0,1587.42,1587.43,1582.96,1584.75,1800.0
2021-03-16 11:50:00,1585.01,1585.01,1583.36,1583.36,200.0,1585.01,1585.01,1583.36,1583.36,200.0
2021-03-16 11:55:00,1581.33,1582.98,1573.49,1578.45,1250.0,1581.33,1582.98,1573.49,1578.45,1250.0
2021-03-16 12:00:00,1579.33,1579.33,1570.42,1572.79,4473.0,1579.33,1579.33,1570.42,1572.79,4473.0
2021-03-16 12:05:00,1575.52,1577.13,1568.97,1573.85,2342.0,1575.52,1577.13,1568.97,1573.85,2342.0
2021-03-16 12:10:00,1571.64,1571.64,1564.52,1564.52,900.0,1571.64,1571.64,1564.52,1564.52,900.0
2021-03-16 12:15:00,1564.5,1569.23,1562.3,1569.22,1567.0,1564.5,1569.23,1562.3,1569.22,1567.0
2021-03-16 12:20:00,1571.4,1571.4,1563.5,1563.5,1500.0,1571.4,1571.4,1563.5,1563.5,1500.0
2021-03-16 12:25:00,1556.34,1559.96,1556.03,1558.85,700.0,1556.34,1559.96,1556.03,1558.85,700.0
2021-03-16 12:30:00,1559.37,1563.05,1557.75,1562.12,1100.0,1559.37,1563.05,1557.75,1562.12,1100.0
2021-03-16 12:35:00,1562.18,1564.47,1560.0,1560.0,1917.0,1562.18,1564.47,1560.0,1560.0,1917.0
2021-03-16 12:40:00,1560.69,1564.01,1560.08,1564.01,600.0,1560.69,1564.01,1560.08,1564.01,600.0
2021-03-16 12:45:00,1563.54,1563.54,1558.54,1560.33,800.0,1563.54,1563.54,1558.54,1560.33,800.0
2021-03-16 12:50:00,1560.44,1560.7,1559.11,1560.07,800.0,1560.44,1560.7,1559.11,1560.07,800.0
2021-03-16 12:55:00,1558.31,1560.07,1558.31,1558.65,1200.0,1558.31,1560.07,1558.31,1558.65,1200.0
2021-03-16 13:00:00,1558.64,1560.28,1556.5,1558.5,2800.0,1558.64,1560.28,1556.5,1558.5,2800.0
2021-03-16 13:05:00,1558.82,1560.52,1558.81,1558.83,500.0,1558.82,1560.52,1558.81,1558.83,500.0
2021-03-16 13:10:00,1559.01,1560.9,1556.96,1560.03,1200.0,1559.01,1560.9,1556.96,1560.03,1200.0
2021-03-16 13:15:00,1558.11,1562.0,1558.11,1560.94,2438.0,1558.11,1562.0,1558.11,1560.94,2438.0
2021-03-16 13:20:00,1560.51,1560.51,1558.78,1558.87,900.0,1560.51,1560.51,1558.78,1558.87,900.0
2021-03-16 13:25:00,1559.16,1559.16,1557.73,1557.73,300.0,1559.16,1559.16,1557.73,1557.73,300.0
2021-03-16 13:30:00,1555.9,1556.12,1554.0,1554.35,900.0,1555.9,1556.12,1554.0,1554.35,900.0
2021-03-16 13:35:00,1552.97,1554.21,1552.73,1553.9,400.0,1552.97,1554.21,1552.73,1553.9,400.0
2021-03-16 13:40:00,1553.25,1554.55,1546.38,1547.51,3617.0,1553.25,1554.55,1546.38,1547.51,3617.0
2021-03-16 13:45:00,1547.73,1552.87,1547.73,1551.38,1138.0,1547.73,1552.87,1547.73,1551.38,1138.0
2021-03-16 13:50:00,1551.38,1552.0,1548.51,1548.52,1626.0,1551.38,1552.0,1548.51,1548.52,1626.0
2021-03-16 13:55:00,1547.35,1552.33,1546.15,1551.95,700.0,1547.35,1552.33,1546.15,1551.95,700.0
2021-03-16 14:00:00,1552.6,1552.62,1551.38,1551.38,500.0,1552.6,1552.62,1551.38,1551.38,500.0
2021-03-16 14:05:00,1552.51,1552.51,1542.0,1542.0,600.0,1552.51,1552.51,1542.0,1542.0,600.0
2021-03-16 14:10:00,1542.64,1549.87,1541.56,1549.87,1420.0,1542.64,1549.87,1541.56,1549.87,1420.0
2021-03-16 14:15:00,1546.97,1546.97,1546.97,1546.97,100.0,1546.97,1546.97,1546.97,1546.97,100.0
2021-03-16 14:20:00,1544.0,1547.44,1542.79,1544.1,1953.0,1544.0,1547.44,1542.79,1544.1,1953.0
2021-03-16 14:25:00,1542.59,1542.59,1536.67,1538.83,1570.0,1542.59,1542.59,1536.67,1538.83,1570.0
2021-03-16 14:30:00,1537.71,1540.99,1536.64,1537.7,1205.0,1537.71,1540.99,1536.64,1537.7,1205.0
2021-03-16 14:35:00,1538.8,1538.8,1532.83,1536.08,2929.0,1538.8,1538.8,1532.83,1536.08,2929.0
2021-03-16 14:40:00,1534.0,1534.0,1529.29,1532.0,2687.0,1534.0,1534.0,1529.29,1532.0,2687.0
2021-03-16 14:45:00,1531.87,1545.65,1530.01,1536.44,1871.0,1531.87,1545.65,1530.01,1536.44,1871.0
2021-03-16 14:50:00,1538.0,1538.75,1535.85,1538.75,549.0,1538.0,1538.75,1535.85,1538.75,549.0
2021-03-16 14:55:00,1540.37,1542.78,1537.6,1538.39,1550.0,1540.37,1542.78,1537.6,1538.39,1550.0
2021-03-16 15:00:00,1538.89,1541.25,1538.3,1541.25,500.0,1538.89,1541.25,1538.3,1541.25,500.0
2021-03-16 15:05:00,1543.03,1550.54,1543.03,1545.59,1750.0,1543.03,1550.54,1543.03,1545.59,1750.0
2021-03-16 15:10:00,1545.0,1548.7,1545.0,1548.55,1900.0,1545.0,1548.7,1545.0,1548.55,1900.0
2021-03-16 15:15:00,1548.53,1552.66,1548.34,1548.34,1520.0,1548.53,1552.66,1548.34,1548.34,1520.0
2021-03-16 15:20:00,1550.41,1552.8,1549.95,1552.08,2400.0,1550.41,1552.8,1549.95,1552.08,2400.0
2021-03-16 15:25:00,1552.39,1552.39,1547.79,1549.01,3997.0,1552.39,1552.39,1547.79,1549.01,3997.0
2021-03-16 15:30:00,1552.0,1552.0,1548.59,1550.42,3247.0,1552.0,1552.0,1548.59,1550.42,3247.0
2021-03-16 15:35:00,1552.04,1552.95,1544.93,1548.32,3200.0,1552.04,1552.95,1544.93,1548.32,3200.0
2021-03-16 15:40:00,1550.0,1554.64,1547.25,1547.26,1815.0,1550.0,1554.64,1547.25,1547.26,1815.0
2021-03-16 15:45:00,1547.97,1550.62,1546.55,1547.51,6970.0,1547.97,1550.62,1546.55,1547.51,6970.0
2021-03-16 15:50:00,1548.41,1553.59,1548.39,1552.01,7289.0,1548.41,1553.59,1548.39,1552.01,7289.0
2021-03-16 15:55:00,1552.33,1552.5,1548.4,1549.0,11786.0,1552.33,1552.5,1548.4,1549.0,11786.0
2021-03-17 09:30:00,1516.0,1518.63,1480.0,1498.62,16768.0,1516.0,1518.63,1480.0,1498.62,16768.0
2021-03-17 09:35:00,1503.73,1513.45,1492.13,1508.36,4642.0,1503.73,1513.45,1492.13,1508.36,4642.0
2021-03-17 09:40:00,1502.51,1517.2,1502.51,1508.0,3188.0,1502.51,1517.2,1502.51,1508.0,3188.0
2021-03-17 09:45:00,1505.65,1515.52,1503.09,1512.02,2279.0,1505.65,1515.52,1503.09,1512.02,2279.0
2021-03-17 09:50:00,1515.0,1515.5,1509.87,1513.03,1275.0,1515.0,1515.5,1509.87,1513.03,1275.0
2021-03-17 09:55:00,1510.53,1516.21,1505.75,1516.21,2400.0,1510.53,1516.21,1505.75,1516.21,2400.0
2021-03-17 10:00:00,1511.91,1519.89,1510.46,1510.46,5419.0,1511.91,1519.89,1510.46,1510.46,5419.0
2021-03-17 10:05:00,1514.0,1515.15,1509.24,1514.06,5067.0,1514.0,1515.15,1509.24,1514.06,5067.0
2021-03-17 10:10:00,1515.67,1515.67,1510.03,1514.06,1799.0,1515.67,1515.67,1510.03,1514.06,1799.0
2021-03-17 10:15:00,1514.94,1518.88,1512.96,1517.45,2576.0,1514.94,1518.88,1512.96,1517.45,2576.0
2021-03-17 10:20:00,1517.16,1522.12,1515.67,1519.64,1778.0,1517.16,1522.12,1515.67,1519.64,1778.0
2021-03-17 10:25:00,1520.0,1520.05,1514.96,1515.94,1800.0,1520.0,1520.05,1514.96,1515.94,1800.0
2021-03-17 10:30:00,1512.31,1512.32,1503.37,1505.83,2000.0,1512.31,1512.32,1503.37,1505.83,2000.0
2021-03-17 10:35:00,1516.06,1516.57,1508.01,1508.01,1654.0,1516.06,1516.57,1508.01,1508.01,1654.0
2021-03-17 10:40:00,1509.74,1510.15,1499.0,1502.12,3300.0,1509.74,1510.15,1499.0,1502.12,3300.0
2021-03-17 10:45:00,1501.86,1506.67,1496.76,1496.93,2350.0,1501.86,1506.67,1496.76,1496.93,2350.0
2021-03-17 10:50:00,1498.22,1507.15,1498.22,1499.39,4124.0,1498.22,1507.15,1498.22,1499.39,4124.0
2021-03-17 10:55:00,1496.5,1498.42,1494.85,1496.3,2147.0,1496.5,1498.42,1494.85,1496.3,2147.0
2021-03-17 11:00:00,1495.69,1501.49,1492.49,1498.29,3409.0,1495.69,1501.49,1492.49,1498.29,3409.0
2021-03-17 11:05:00,1496.73,1502.53,1494.93,1500.0,2987.0,1496.73,1502.53,1494.93,1500.0,2987.0
2021-03-17 11:10:00,1499.12,1502.33,1495.72,1500.11,2700.0,1499.12,1502.33,1495.72,1500.11,2700.0
2021-03-17 11:15:00,1498.31,1505.71,1497.21,1505.71,2517.0,1498.31,1505.71,1497.21,1505.71,2517.0
2021-03-17 11:20:00,1505.24,1510.55,1505.22,1510.55,1700.0,1505.24,1510.55,1505.22,1510.55,1700.0
2021-03-17 11:25:00,1509.25,1513.63,1507.99,1513.63,1350.0,1509.25,1513.63,1507.99,1513.63,1350.0
2021-03-17 11:30:00,1510.0,1511.42,1507.92,1510.16,1582.0,1510.0,1511.42,1507.92,1510.16,1582.0
2021-03-17 11:35:00,1510.13,1512.21,1505.0,1507.48,500.0,1510.13,1512.21,1505.0,1507.48,500.0
2021-03-17 11:40:00,1506.69,1506.69,1503.83,1504.0,400.0,1506.69,1506.69,1503.83,1504.0,400.0
2021-03-17 11:45:00,1506.46,1510.12,1506.46,1507.24,1120.0,1506.46,1510.12,1506.46,1507.24,1120.0
2021-03-17 11:50:00,1509.95,1511.28,1508.89,1510.38,1025.0,1509.95,1511.28,1508.89,1510.38,1025.0
2021-03-17 11:55:00,1509.29,1509.29,1506.87,1506.87,700.0,1509.29,1509.29,1506.87,1506.87,700.0
2021-03-17 12:00:00,1508.21,1508.21,1504.59,1505.0,885.0,1508.21,1508.21,1504.59,1505.0,885.0
2021-03-17 12:05:00,1508.81,1508.82,1502.62,1506.67,500.0,1508.81,1508.82,1502.62,1506.67,500.0
2021-03-17 12:10:00,1505.03,1512.16,1505.03,1512.16,1258.0,1505.03,1512.16,1505.03,1512.16,1258.0
2021-03-17 12:15:00,1509.9,1516.01,1509.9,1515.49,1000.0,1509.9,1516.01,1509.9,1515.49,1000.0
2021-03-17 12:20:00,1514.85,1514.85,1510.18,1513.17,400.0,1514.85,1514.85,1510.18,1513.17,400.0
2021-03-17 12:25:00,1510.82,1516.65,1510.81,1516.65,2000.0,1510.82,1516.65,1510.81,1516.65,2000.0
2021-03-17 12:30:00,1514.35,1514.35,1510.18,1511.45,900.0,1514.35,1514.35,1510.18,1511.45,900.0
2021-03-17 12:35:00,1513.27,1513.27,1509.45,1509.45,1864.0,1513.27,1513.27,1509.45,1509.45,1864.0
2021-03-17 12:40:00,1513.4,1513.41,1508.14,1510.03,1448.0,1513.4,1513.41,1508.14,1510.03,1448.0
2021-03-17 12:45:00,1513.67,1514.43,1510.05,1511.95,662.0,1513.67,1514.43,1510.05,1511.95,662.0
2021-03-17 12:50:00,1515.87,1517.05,1515.0,1516.34,1600.0,1515.87,1517.05,1515.0,1516.34,1600.0
2021-03-17 12:55:00,1518.34,1518.34,1508.56,1509.25,1535.0,1518.34,1518.34,1508.56,1509.25,1535.0
2021-03-17 13:00:00,1511.31,1512.21,1509.21,1510.62,700.0,1511.31,1512.21,1509.21,1510.62,700.0
2021-03-17 13:05:00,1511.6,1518.0,1511.6,1518.0,1100.0,1511.6,1518.0,1511.6,1518.0,1100.0
2021-03-17 13:10:00,1518.0,1518.0,1518.0,1518.0,0.0,1518.0,1518.0,1518.0,1518.0,0.0
2021-03-17 13:15:00,1517.99,1524.26,1517.98,1524.26,600.0,1517.99,1524.26,1517.98,1524.26,600.0
2021-03-17 13:20:00,1524.24,1524.24,1521.95,1523.18,500.0,1524.24,1524.24,1521.95,1523.18,500.0
2021-03-17 13:25:00,1522.86,1527.19,1521.49,1527.19,1300.0,1522.86,1527.19,1521.49,1527.19,1300.0
2021-03-17 13:30:00,1525.99,1527.28,1522.47,1522.47,1400.0,1525.99,1527.28,1522.47,1522.47,1400.0
2021-03-17 13:35:00,1524.96,1524.96,1524.69,1524.7,600.0,1524.96,1524.96,1524.69,1524.7,600.0
2021-03-17 13:40:00,1523.35,1526.04,1522.99,1524.21,3990.0,1523.35,1526.04,1522.99,1524.21,3990.0
2021-03-17 13:45:00,1524.13,1524.14,1521.84,1523.73,950.0,1524.13,1524.14,1521.84,1523.73,950.0
2021-03-17 13:50:00,1521.79,1522.04,1518.17,1519.41,1100.0,1521.79,1522.04,1518.17,1519.41,1100.0
2021-03-17 13:55:00,1519.96,1522.05,1516.06,1516.19,1600.0,1519.96,1522.05,1516.06,1516.19,1600.0
2021-03-17 14:00:00,1523.42,1535.0,1522.02,1532.84,20886.0,1523.42,1535.0,1522.02,1532.84,20886.0
2021-03-17 14:05:00,1534.57,1535.4,1529.15,1533.12,5048.0,1534.57,1535.4,1529.15,1533.12,5048.0
2021-03-17 14:10:00,1534.35,1553.02,1533.77,1549.24,3300.0,1534.35,1553.02,1533.77,1549.24,3300.0
2021-03-17 14:15:00,1549.02,1549.02,1540.51,1541.0,4566.0,1549.02,1549.02,1540.51,1541.0,4566.0
2021-03-17 14:20:00,1541.63,1541.63,1537.8,1537.82,2200.0,1541.63,1541.63,1537.8,1537.82,2200.0
2021-03-17 14:25:00,1539.0,1539.49,1532.88,1532.88,2100.0,1539.0,1539.49,1532.88,1532.88,2100.0
2021-03-17 14:30:00,1529.11,1531.86,1526.03,1528.14,2782.0,1529.11,1531.86,1526.03,1528.14,2782.0
2021-03-17 14:35:00,1524.24,1539.44,1524.24,1535.27,4940.0,1524.24,1539.44,1524.24,1535.27,4940.0
2021-03-17 14:40:00,1537.87,1544.73,1537.87,1544.73,11546.0,1537.87,1544.73,1537.87,1544.73,11546.0
2021-03-17 14:45:00,1541.53,1555.0,1540.88,1541.78,7400.0,1541.53,1555.0,1540.88,1541.78,7400.0
2021-03-17 14:50:00,1540.01,1546.48,1537.78,1543.77,4600.0,1540.01,1546.48,1537.78,1543.77,4600.0
2021-03-17 14:55:00,1543.74,1544.27,1540.11,1542.37,4300.0,1543.74,1544.27,1540.11,1542.37,4300.0
2021-03-17 15:00:00,1544.29,1550.0,1541.0,1546.84,5245.0,1544.29,1550.0,1541.0,1546.84,5245.0
2021-03-17 15:05:00,1546.0,1550.29,1542.66,1549.4,8903.0,1546.0,1550.29,1542.66,1549.4,8903.0
2021-03-17 15:10:00,1544.88,1547.55,1542.56,1544.7,2604.0,1544.88,1547.55,1542.56,1544.7,2604.0
2021-03-17 15:15:00,1545.2,1547.69,1544.25,1545.72,2110.0,1545.2,1547.69,1544.25,1545.72,2110.0
2021-03-17 15:20:00,1541.89,1541.97,1535.0,1536.96,1792.0,1541.89,1541.97,1535.0,1536.96,1792.0
2021-03-17 15:25:00,1536.95,1544.0,1536.95,1541.88,1831.0,1536.95,1544.0,1536.95,1541.88,1831.0
2021-03-17 15:30:00,1539.44,1548.82,1538.34,1548.81,2373.0,1539.44,1548.82,1538.34,1548.81,2373.0
2021-03-17 15:35:00,1542.74,1548.74,1541.89,1542.21,1750.0,1542.74,1548.74,1541.89,1542.21,1750.0
2021-03-17 15:40:00,1536.03,1538.94,1534.02,1534.79,2362.0,1536.03,1538.94,1534.02,1534.79,2362.0
2021-03-17 15:45:00,1536.5,1540.86,1536.5,1538.52,3466.0,1536.5,1540.86,1536.5,1538.52,3466.0
2021-03-17 15:50:00,1538.68,1539.44,1531.63,1536.18,3432.0,1538.68,1539.44,1531.63,1536.18,3432.0
2021-03-17 15:55:00,1538.72,1539.77,1534.7,1534.7,7080.0,1538.72,1539.77,1534.7,1534.7,7080.0
2021-03-18 09:30:00,1491.03,1500.0,1488.51,1496.31,9632.0,1491.03,1500.0,1488.51,1496.31,9632.0
2021-03-18 09:35:00,1497.83,1497.83,1483.16,1483.16,4453.0,1497.83,1497.83,1483.16,1483.16,4453.0
2021-03-18 09:40:00,1485.18,1485.33,1464.34,1466.95,9801.0,1485.18,1485.33,1464.34,1466.95,9801.0
2021-03-18 09:45:00,1470.77,1471.76,1461.65,1467.0,8870.0,1470.77,1471.76,1461.65,1467.0,8870.0
2021-03-18 09:50:00,1467.0,1473.91,1464.25,1470.59,12162.0,1467.0,1473.91,1464.25,1470.59,12162.0
2021-03-18 09:55:00,1468.13,1485.0,1468.12,1478.62,11421.0,1468.13,1485.0,1468.12,1478.62,11421.0
2021-03-18 10:00:00,1476.85,1478.32,1470.88,1474.14,5748.0,1476.85,1478.32,1470.88,1474.14,5748.0
2021-03-18 10:05:00,1474.48,1479.54,1469.04,1469.68,6050.0,1474.48,1479.54,1469.04,1469.68,6050.0
2021-03-18 10:10:00,1469.57,1473.24,1463.29,1470.91,6275.0,1469.57,1473.24,1463.29,1470.91,6275.0
2021-03-18 10:15:00,1469.58,1472.24,1461.45,1468.78,13188.0,1469.58,1472.24,1461.45,1468.78,13188.0
2021-03-18 10:20:00,1467.51,1470.42,1462.31,1469.29,8050.0,1467.51,1470.42,1462.31,1469.29,8050.0
2021-03-18 10:25:00,1467.64,1478.14,1467.64,1477.34,2708.0,1467.64,1478.14,1467.64,1477.34,2708.0
2021-03-18 10:30:00,1474.31,1477.0,1468.21,1474.81,3883.0,1474.31,1477.0,1468.21,1474.81,3883.0
2021-03-18 10:35:00,1474.09,1482.39,1471.14,1481.83,2943.0,1474.09,1482.39,1471.14,1481.83,2943.0
2021-03-18 10:40:00,1482.54,1487.77,1478.62,1481.1,6938.0,1482.54,1487.77,1478.62,1481.1,6938.0
2021-03-18 10:45:00,1480.83,1482.74,1480.82,1481.84,1600.0,1480.83,1482.74,1480.82,1481.84,1600.0
2021-03-18 10:50:00,1475.52,1483.37,1475.51,1481.0,3100.0,1475.52,1483.37,1475.51,1481.0,3100.0
2021-03-18 10:55:00,1482.26,1484.0,1478.06,1483.92,1120.0,1482.26,1484.0,1478.06,1483.92,1120.0
2021-03-18 11:00:00,1485.54,1487.8,1482.92,1482.93,2598.0,1485.54,1487.8,1482.92,1482.93,2598.0
2021-03-18 11:05:00,1482.84,1486.17,1480.34,1485.44,1000.0,1482.84,1486.17,1480.34,1485.44,1000.0
2021-03-18 11:10:00,1484.78,1485.36,1477.64,1477.64,1400.0,1484.78,1485.36,1477.64,1477.64,1400.0
2021-03-18 11:15:00,1477.09,1478.61,1473.08,1476.9,2021.0,1477.09,1478.61,1473.08,1476.9,2021.0
2021-03-18 11:20:00,1477.41,1482.16,1475.63,1475.63,2000.0,1477.41,1482.16,1475.63,1475.63,2000.0
2021-03-18 11:25:00,1474.78,1478.57,1474.08,1477.29,1800.0,1474.78,1478.57,1474.08,1477.29,1800.0
2021-03-18 11:30:00,1476.53,1476.53,1470.5,1470.89,2215.0,1476.53,1476.53,1470.5,1470.89,2215.0
2021-03-18 11:35:00,1469.98,1475.02,1467.1,1471.51,2400.0,1469.98,1475.02,1467.1,1471.51,2400.0
2021-03-18 11:40:00,1475.0,1475.0,1472.45,1472.45,699.0,1475.0,1475.0,1472.45,1472.45,699.0
2021-03-18 11:45:00,1474.74,1474.74,1469.12,1471.28,1900.0,1474.74,1474.74,1469.12,1471.28,1900.0
2021-03-18 11:50:00,1473.43,1476.71,1473.08,1473.5,800.0,1473.43,1476.71,1473.08,1473.5,800.0
2021-03-18 11:55:00,1471.56,1474.57,1470.5,1474.04,1505.0,1471.56,1474.57,1470.5,1474.04,1505.0
2021-03-18 12:00:00,1474.11,1475.22,1473.08,1473.75,2035.0,1474.11,1475.22,1473.08,1473.75,2035.0
2021-03-18 12:05:00,1474.01,1474.01,1472.7,1473.78,542.0,1474.01,1474.01,1472.7,1473.78,542.0
2021-03-18 12:10:00,1473.02,1474.44,1473.02,1474.44,700.0,1473.02,1474.44,1473.02,1474.44,700.0
2021-03-18 12:15:00,1477.79,1477.79,1473.02,1475.03,2686.0,1477.79,1477.79,1473.02,1475.03,2686.0
2021-03-18 12:20:00,1476.83,1476.83,1471.51,1474.33,2223.0,1476.83,1476.83,1471.51,1474.33,2223.0
2021-03-18 12:25:00,1474.01,1481.52,1474.01,1476.19,1030.0,1474.01,1481.52,1474.01,1476.19,1030.0
2021-03-18 12:30:00,1476.5,1476.5,1471.51,1474.82,400.0,1476.5,1476.5,1471.51,1474.82,400.0
2021-03-18 12:35:00,1471.74,1473.58,1470.27,1470.27,900.0,1471.74,1473.58,1470.27,1470.27,900.0
2021-03-18 12:40:00,1470.82,1473.25,1469.0,1471.22,2438.0,1470.82,1473.25,1469.0,1471.22,2438.0
2021-03-18 12:45:00,1466.57,1471.84,1466.2,1471.84,1300.0,1466.57,1471.84,1466.2,1471.84,1300.0
2021-03-18 12:50:00,1471.13,1471.13,1466.03,1466.03,1524.0,1471.13,1471.13,1466.03,1466.03,1524.0
2021-03-18 12:55:00,1465.88,1468.21,1459.04,1459.04,6034.0,1465.88,1468.21,1459.04,1459.04,6034.0
2021-03-18 13:00:00,1461.0,1465.19,1460.13,1463.48,3135.0,1461.0,1465.19,1460.13,1463.48,3135.0
2021-03-18 13:05:00,1463.51,1464.0,1453.85,1458.8,5416.0,1463.51,1464.0,1453.85,1458.8,5416.0
2021-03-18 13:10:00,1458.16,1460.69,1454.0,1458.58,4400.0,1458.16,1460.69,1454.0,1458.58,4400.0
2021-03-18 13:15:00,1457.07,1464.01,1456.53,1464.01,2900.0,1457.07,1464.01,1456.53,1464.01,2900.0
2021-03-18 13:20:00,1466.5,1471.17,1464.51,1469.88,3689.0,1466.5,1471.17,1464.51,1469.88,3689.0
2021-03-18 13:25:00,1470.44,1478.84,1470.4,1472.2,3002.0,1470.44,1478.84,1470.4,1472.2,3002.0
2021-03-18 13:30:00,1472.11,1472.11,1467.76,1467.76,8127.0,1472.11,1472.11,1467.76,1467.76,8127.0
2021-03-18 13:35:00,1464.15,1465.01,1461.41,1463.26,3768.0,1464.15,1465.01,1461.41,1463.26,3768.0
2021-03-18 13:40:00,1463.26,1463.97,1461.49,1463.81,1478.0,1463.26,1463.97,1461.49,1463.81,1478.0
2021-03-18 13:45:00,1462.4,1462.77,1459.68,1461.42,3100.0,1462.4,1462.77,1459.68,1461.42,3100.0
2021-03-18 13:50:00,1460.41,1463.9,1460.41,1463.37,2100.0,1460.41,1463.9,1460.41,1463.37,2100.0
2021-03-18 13:55:00,1463.9,1468.29,1461.4,1468.29,1600.0,1463.9,1468.29,1461.4,1468.29,1600.0
2021-03-18 14:00:00,1465.01,1467.72,1463.14,1463.14,700.0,1465.01,1467.72,1463.14,1463.14,700.0
2021-03-18 14:05:00,1464.85,1466.54,1462.67,1463.06,1985.0,1464.85,1466.54,1462.67,1463.06,1985.0
2021-03-18 14:10:00,1458.46,1461.94,1456.56,1456.56,1183.0,1458.46,1461.94,1456.56,1456.56,1183.0
2021-03-18 14:15:00,1456.91,1458.23,1453.25,1457.0,2216.0,1456.91,1458.23,1453.25,1457.0,2216.0
2021-03-18 14:20:00,1456.09,1459.04,1452.1,1454.53,3124.0,1456.09,1459.04,1452.1,1454.53,3124.0
2021-03-18 14:25:00,1454.12,1454.16,1448.56,1448.57,2258.0,1454.12,1454.16,1448.56,1448.57,2258.0
2021-03-18 14:30:00,1448.17,1450.15,1442.06,1442.98,8796.0,1448.17,1450.15,1442.06,1442.98,8796.0
2021-03-18 14:35:00,1440.81,1447.15,1436.28,1446.44,3850.0,1440.81,1447.15,1436.28,1446.44,3850.0
2021-03-18 14:40:00,1446.39,1446.39,1436.57,1436.57,2120.0,1446.39,1446.39,1436.57,1436.57,2120.0
2021-03-18 14:45:00,1440.38,1441.89,1437.27,1438.57,3395.0,1440.38,1441.89,1437.27,1438.57,3395.0
2021-03-18 14:50:00,1441.34,1444.12,1437.34,1442.64,4527.0,1441.34,1444.12,1437.34,1442.64,4527.0
2021-03-18 14:55:00,1442.43,1445.19,1440.79,1443.82,1821.0,1442.43,1445.19,1440.79,1443.82,1821.0
2021-03-18 15:00:00,1443.59,1445.84,1441.21,1442.6,1815.0,1443.59,1445.84,1441.21,1442.6,1815.0
2021-03-18 15:05:00,1442.02,1442.96,1438.6,1442.96,2685.0,1442.02,1442.96,1438.6,1442.96,2685.0
2021-03-18 15:10:00,1443.7,1445.5,1441.45,1441.45,2600.0,1443.7,1445.5,1441.45,1441.45,2600.0
2021-03-18 15:15:00,1436.8,1442.72,1436.8,1440.34,1590.0,1436.8,1442.72,1436.8,1440.34,1590.0
2021-03-18 15:20:00,1440.41,1440.85,1437.46,1437.46,2328.0,1440.41,1440.85,1437.46,1437.46,2328.0
2021-03-18 15:25:00,1437.65,1442.92,1435.51,1442.16,4408.0,1437.65,1442.92,1435.51,1442.16,4408.0
2021-03-18 15:30:00,1442.97,1443.66,1441.17,1442.53,4566.0,1442.97,1443.66,1441.17,1442.53,4566.0
2021-03-18 15:35:00,1440.75,1443.03,1435.5,1437.0,11710.0,1440.75,1443.03,1435.5,1437.0,11710.0
2021-03-18 15:40:00,1438.52,1440.08,1436.85,1437.34,6034.0,1438.52,1440.08,1436.85,1437.34,6034.0
2021-03-18 15:45:00,1437.73,1438.73,1435.43,1436.64,7171.0,1437.73,1438.73,1435.43,1436.64,7171.0
2021-03-18 15:50:00,1438.19,1441.21,1433.18,1433.18,14215.0,1438.19,1441.21,1433.18,1433.18,14215.0
2021-03-18 15:55:00,1434.07,1439.39,1433.28,1436.17,19262.0,1434.07,1439.39,1433.28,1436.17,19262.0
2021-03-19 09:30:00,1438.64,1448.77,1437.58,1437.82,26343.0,1438.64,1448.77,1437.58,1437.82,26343.0
2021-03-19 09:35:00,1437.23,1441.83,1436.25,1440.0,4700.0,1437.23,1441.83,1436.25,1440.0,4700.0
2021-03-19 09:40:00,1436.14,1436.14,1420.01,1427.46,7385.0,1436.14,1436.14,1420.01,1427.46,7385.0
2021-03-19 09:45:00,1422.56,1441.02,1420.4,1434.38,9725.0,1422.56,1441.02,1420.4,1434.38,9725.0
2021-03-19 09:50:00,1435.5,1454.37,1434.8,1450.35,8075.0,1435.5,1454.37,1434.8,1450.35,8075.0
2021-03-19 09:55:00,1451.65,1459.4,1446.43,1454.99,8051.0,1451.65,1459.4,1446.43,1454.99,8051.0
2021-03-19 10:00:00,1448.52,1448.95,1426.08,1429.53,3780.0,1448.52,1448.95,1426.08,1429.53,3780.0
2021-03-19 10:05:00,1427.02,1430.96,1423.39,1425.83,5461.0,1427.02,1430.96,1423.39,1425.83,5461.0
2021-03-19 10:10:00,1426.38,1432.17,1425.0,1430.26,5223.0,1426.38,1432.17,1425.0,1430.26,5223.0
2021-03-19 10:15:00,1439.65,1441.4,1430.76,1440.15,1000.0,1439.65,1441.4,1430.76,1440.15,1000.0
2021-03-19 10:20:00,1443.52,1458.5,1441.38,1458.5,5084.0,1443.52,1458.5,1441.38,1458.5,5084.0
2021-03-19 10:25:00,1460.0,1460.0,1454.15,1454.92,2420.0,1460.0,1460.0,1454.15,1454.92,2420.0
2021-03-19 10:30:00,1456.03,1456.03,1445.06,1445.07,1700.0,1456.03,1456.03,1445.06,1445.07,1700.0
2021-03-19 10:35:00,1447.42,1467.0,1447.42,1465.26,5325.0,1447.42,1467.0,1447.42,1465.26,5325.0
2021-03-19 10:40:00,1465.26,1469.62,1460.0,1462.86,3737.0,1465.26,1469.62,1460.0,1462.86,3737.0
2021-03-19 10:45:00,1461.06,1464.21,1450.75,1453.0,3901.0,1461.06,1464.21,1450.75,1453.0,3901.0
2021-03-19 10:50:00,1453.19,1460.25,1450.63,1460.01,2835.0,1453.19,1460.25,1450.63,1460.01,2835.0
2021-03-19 10:55:00,1462.6,1463.85,1458.68,1462.64,9451.0,1462.6,1463.85,1458.68,1462.64,9451.0
2021-03-19 11:00:00,1463.1,1464.17,1460.52,1462.52,2800.0,1463.1,1464.17,1460.52,1462.52,2800.0
2021-03-19 11:05:00,1461.99,1464.52,1459.21,1460.78,2941.0,1461.99,1464.52,1459.21,1460.78,2941.0
2021-03-19 11:10:00,1459.11,1460.94,1455.52,1457.34,1500.0,1459.11,1460.94,1455.52,1457.34,1500.0
2021-03-19 11:15:00,1461.31,1461.87,1457.6,1457.6,1600.0,1461.31,1461.87,1457.6,1457.6,1600.0
2021-03-19 11:20:00,1458.44,1458.8,1450.45,1450.45,1300.0,1458.44,1458.8,1450.45,1450.45,1300.0
2021-03-19 11:25:00,1447.63,1449.14,1443.68,1446.43,1554.0,1447.63,1449.14,1443.68,1446.43,1554.0
2021-03-19 11:30:00,1448.06,1450.19,1445.87,1447.13,800.0,1448.06,1450.19,1445.87,1447.13,800.0
2021-03-19 11:35:00,1448.2,1452.17,1446.5,1452.17,2264.0,1448.2,1452.17,1446.5,1452.17,2264.0
2021-03-19 11:40:00,1447.19,1450.87,1447.18,1450.78,300.0,1447.19,1450.87,1447.18,1450.78,300.0
2021-03-19 11:45:00,1447.4,1451.89,1446.73,1446.73,3119.0,1447.4,1451.89,1446.73,1446.73,3119.0
2021-03-19 11:50:00,1448.68,1448.69,1441.99,1447.62,600.0,1448.68,1448.69,1441.99,1447.62,600.0
2021-03-19 11:55:00,1450.31,1450.32,1447.62,1448.31,400.0,1450.31,1450.32,1447.62,1448.31,400.0
2021-03-19 12:00:00,1448.37,1450.34,1445.77,1447.5,1500.0,1448.37,1450.34,1445.77,1447.5,1500.0
2021-03-19 12:05:00,1450.26,1452.23,1449.75,1450.94,1200.0,1450.26,1452.23,1449.75,1450.94,1200.0
2021-03-19 12:10:00,1449.9,1451.87,1448.85,1448.85,1894.0,1449.9,1451.87,1448.85,1448.85,1894.0
2021-03-19 12:15:00,1448.85,1449.26,1445.86,1446.99,1399.0,1448.85,1449.26,1445.86,1446.99,1399.0
2021-03-19 12:20:00,1446.96,1448.55,1446.79,1448.05,1000.0,1446.96,1448.55,1446.79,1448.05,1000.0
2021-03-19 12:25:00,1447.01,1447.14,1443.05,1446.27,900.0,1447.01,1447.14,1443.05,1446.27,900.0
2021-03-19 12:30:00,1445.09,1449.78,1445.0,1448.27,3530.0,1445.09,1449.78,1445.0,1448.27,3530.0
2021-03-19 12:35:00,1448.99,1448.99,1443.46,1446.53,600.0,1448.99,1448.99,1443.46,1446.53,600.0
2021-03-19 12:40:00,1444.89,1446.74,1443.58,1445.28,2100.0,1444.89,1446.74,1443.58,1445.28,2100.0
2021-03-19 12:45:00,1447.13,1451.12,1447.13,1451.11,1373.0,1447.13,1451.12,1447.13,1451.11,1373.0
2021-03-19 12:50:00,1452.27,1454.42,1449.67,1453.56,3081.0,1452.27,1454.42,1449.67,1453.56,3081.0
2021-03-19 12:55:00,1452.41,1456.21,1450.61,1452.15,6787.0,1452.41,1456.21,1450.61,1452.15,6787.0
2021-03-19 13:00:00,1451.12,1452.07,1448.0,1448.0,4804.0,1451.12,1452.07,1448.0,1448.0,4804.0
2021-03-19 13:05:00,1446.73,1446.73,1442.33,1443.26,2434.0,1446.73,1446.73,1442.33,1443.26,2434.0
2021-03-19 13:10:00,1443.98,1445.86,1442.31,1444.97,800.0,1443.98,1445.86,1442.31,1444.97,800.0
2021-03-19 13:15:00,1447.47,1450.96,1447.47,1448.98,1300.0,1447.47,1450.96,1447.47,1448.98,1300.0
2021-03-19 13:20:00,1448.62,1450.92,1448.61,1450.91,600.0,1448.62,1450.92,1448.61,1450.91,600.0
2021-03-19 13:25:00,1451.46,1452.37,1448.35,1452.37,800.0,1451.46,1452.37,1448.35,1452.37,800.0
2021-03-19 13:30:00,1451.86,1454.0,1450.58,1451.45,5215.0,1451.86,1454.0,1450.58,1451.45,5215.0
2021-03-19 13:35:00,1452.72,1452.94,1449.78,1451.89,1700.0,1452.72,1452.94,1449.78,1451.89,1700.0
2021-03-19 13:40:00,1451.93,1453.57,1451.42,1452.0,1200.0,1451.93,1453.57,1451.42,1452.0,1200.0
2021-03-19 13:45:00,1452.04,1455.0,1451.95,1452.93,3800.0,1452.04,1455.0,1451.95,1452.93,3800.0
2021-03-19 13:50:00,1453.54,1453.82,1449.59,1449.6,1900.0,1453.54,1453.82,1449.59,1449.6,1900.0
2021-03-19 13:55:00,1448.01,1448.01,1443.12,1445.93,1700.0,1448.01,1448.01,1443.12,1445.93,1700.0
2021-03-19 14:00:00,1449.42,1449.55,1448.26,1448.67,500.0,1449.42,1449.55,1448.26,1448.67,500.0
2021-03-19 14:05:00,1448.26,1450.58,1445.74,1445.74,1600.0,1448.26,1450.58,1445.74,1445.74,1600.0
2021-03-19 14:10:00,1445.51,1450.73,1445.51,1450.45,1378.0,1445.51,1450.73,1445.51,1450.45,1378.0
2021-03-19 14:15:00,1448.97,1448.97,1444.06,1444.06,1200.0,1448.97,1448.97,1444.06,1444.06,1200.0
2021-03-19 14:20:00,1447.81,1447.82,1444.08,1447.67,800.0,1447.81,1447.82,1444.08,1447.67,800.0
2021-03-19 14:25:00,1446.56,1448.72,1444.03,1447.09,1800.0,1446.56,1448.72,1444.03,1447.09,1800.0
2021-03-19 14:30:00,1448.92,1452.51,1448.44,1448.44,2100.0,1448.92,1452.51,1448.44,1448.44,2100.0
2021-03-19 14:35:00,1450.27,1450.27,1447.7,1450.14,1100.0,1450.27,1450.27,1447.7,1450.14,1100.0
2021-03-19 14:40:00,1449.36,1449.36,1446.54,1446.54,592.0,1449.36,1449.36,1446.54,1446.54,592.0
2021-03-19 14:45:00,1449.4,1452.0,1447.98,1449.38,2237.0,1449.4,1452.0,1447.98,1449.38,2237.0
2021-03-19 14:50:00,1448.78,1449.59,1447.52,1447.52,700.0,1448.78,1449.59,1447.52,1447.52,700.0
2021-03-19 14:55:00,1448.04,1452.46,1448.04,1451.07,3493.0,1448.04,1452.46,1448.04,1451.07,3493.0
2021-03-19 15:00:00,1451.51,1451.51,1446.43,1446.44,834.0,1451.51,1451.51,1446.43,1446.44,834.0
2021-03-19 15:05:00,1446.58,1446.74,1444.05,1445.63,1800.0,1446.58,1446.74,1444.05,1445.63,1800.0
2021-03-19 15:10:00,1445.48,1447.53,1445.33,1446.47,1000.0,1445.48,1447.53,1445.33,1446.47,1000.0
2021-03-19 15:15:00,1446.55,1447.85,1442.68,1443.03,2286.0,1446.55,1447.85,1442.68,1443.03,2286.0
2021-03-19 15:20:00,1444.94,1444.94,1441.65,1442.21,2500.0,1444.94,1444.94,1441.65,1442.21,2500.0
2021-03-19 15:25:00,1442.67,1444.89,1442.65,1444.01,2923.0,1442.67,1444.89,1442.65,1444.01,2923.0
2021-03-19 15:30:00,1444.65,1445.46,1444.65,1445.0,401.0,1444.65,1445.46,1444.65,1445.0,401.0
2021-03-19 15:35:00,1445.38,1447.32,1445.3,1446.42,4646.0,1445.38,1447.32,1445.3,1446.42,4646.0
2021-03-19 15:40:00,1447.22,1447.44,1445.06,1446.55,2500.0,1447.22,1447.44,1445.06,1446.55,2500.0
2021-03-19 15:45:00,1445.81,1446.76,1444.33,1446.73,2200.0,1445.81,1446.76,1444.33,1446.73,2200.0
2021-03-19 15:50:00,1447.85,1456.09,1447.85,1452.73,18271.0,1447.85,1456.09,1447.85,1452.73,18271.0
2021-03-19 15:55:00,1455.0,1455.0,1444.0,1445.0,17363.0,1455.0,1455.0,1444.0,1445.0,17363.0
2021-03-22 09:30:00,1454.64,1482.65,1454.64,1472.72,9005.0,1454.64,1482.65,1454.64,1472.72,9005.0
2021-03-22 09:35:00,1473.38,1474.38,1463.43,1466.8,6618.0,1473.38,1474.38,1463.43,1466.8,6618.0
2021-03-22 09:40:00,1470.37,1472.0,1460.34,1462.66,2892.0,1470.37,1472.0,1460.34,1462.66,2892.0
2021-03-22 09:45:00,1457.68,1460.16,1454.11,1459.23,12209.0,1457.68,1460.16,1454.11,1459.23,12209.0
2021-03-22 09:50:00,1458.94,1470.62,1458.53,1468.15,13941.0,1458.94,1470.62,1458.53,1468.15,13941.0
2021-03-22 09:55:00,1470.52,1471.0,1461.74,1465.02,5360.0,1470.52,1471.0,1461.74,1465.02,5360.0
2021-03-22 10:00:00,1469.0,1469.0,1458.02,1459.85,4107.0,1469.0,1469.0,1458.02,1459.85,4107.0
2021-03-22 10:05:00,1458.98,1460.78,1458.87,1458.88,863.0,1458.98,1460.78,1458.87,1458.88,863.0
2021-03-22 10:10:00,1460.74,1466.79,1460.74,1462.24,1800.0,1460.74,1466.79,1460.74,1462.24,1800.0
2021-03-22 10:15:00,1464.05,1466.65,1460.62,1466.23,1070.0,1464.05,1466.65,1460.62,1466.23,1070.0
2021-03-22 10:20:00,1469.0,1470.12,1467.23,1470.0,1600.0,1469.0,1470.12,1467.23,1470.0,1600.0
2021-03-22 10:25:00,1469.35,1474.54,1465.26,1470.87,2100.0,1469.35,1474.54,1465.26,1470.87,2100.0
2021-03-22 10:30:00,1469.69,1471.29,1465.18,1465.19,3000.0,1469.69,1471.29,1465.18,1465.19,3000.0
2021-03-22 10:35:00,1464.5,1468.04,1464.5,1467.52,4240.0,1464.5,1468.04,1464.5,1467.52,4240.0
2021-03-22 10:40:00,1469.96,1472.85,1468.45,1472.03,1000.0,1469.96,1472.85,1468.45,1472.03,1000.0
2021-03-22 10:45:00,1473.0,1477.36,1473.0,1477.36,1300.0,1473.0,1477.36,1473.0,1477.36,1300.0
2021-03-22 10:50:00,1477.07,1479.98,1475.53,1477.05,3073.0,1477.07,1479.98,1475.53,1477.05,3073.0
2021-03-22 10:55:00,1478.1,1479.48,1475.0,1475.0,2064.0,1478.1,1479.48,1475.0,1475.0,2064.0
2021-03-22 11:00:00,1476.78,1479.74,1470.67,1470.67,2331.0,1476.78,1479.74,1470.67,1470.67,2331.0
2021-03-22 11:05:00,1471.47,1475.03,1471.47,1475.0,1500.0,1471.47,1475.03,1471.47,1475.0,1500.0
2021-03-22 11:10:00,1475.66,1477.09,1472.83,1477.08,1100.0,1475.66,1477.09,1472.83,1477.08,1100.0
2021-03-22 11:15:00,1476.57,1479.07,1475.35,1477.69,2502.0,1476.57,1479.07,1475.35,1477.69,2502.0
2021-03-22 11:20:00,1479.98,1480.69,1477.86,1480.0,4650.0,1479.98,1480.69,1477.86,1480.0,4650.0
2021-03-22 11:25:00,1478.47,1478.47,1472.95,1474.51,2550.0,1478.47,1478.47,1472.95,1474.51,2550.0
2021-03-22 11:30:00,1472.96,1478.95,1472.29,1478.95,1300.0,1472.96,1478.95,1472.29,1478.95,1300.0
2021-03-22 11:35:00,1474.69,1476.21,1471.22,1475.67,1000.0,1474.69,1476.21,1471.22,1475.67,1000.0
2021-03-22 11:40:00,1475.67,1476.62,1473.7,1473.9,2187.0,1475.67,1476.62,1473.7,1473.9,2187.0
2021-03-22 11:45:00,1474.11,1474.11,1467.02,1471.39,1535.0,1474.11,1474.11,1467.02,1471.39,1535.0
2021-03-22 11:50:00,1472.66,1474.33,1470.35,1472.5,1155.0,1472.66,1474.33,1470.35,1472.5,1155.0
2021-03-22 11:55:00,1471.61,1471.61,1464.75,1470.95,2000.0,1471.61,1471.61,1464.75,1470.95,2000.0
2021-03-22 12:00:00,1468.09,1468.1,1467.23,1467.57,587.0,1468.09,1468.1,1467.23,1467.57,587.0
2021-03-22 12:05:00,1469.91,1469.92,1469.91,1469.91,100.0,1469.91,1469.92,1469.91,1469.91,100.0
2021-03-22 12:10:00,1470.04,1473.0,1470.04,1472.86,2106.0,1470.04,1473.0,1470.04,1472.86,2106.0
2021-03-22 12:15:00,1472.28,1475.5,1472.28,1475.45,800.0,1472.28,1475.5,1472.28,1475.45,800.0
2021-03-22 12:20:00,1473.91,1478.0,1472.9,1474.18,1200.0,1473.91,1478.0,1472.9,1474.18,1200.0
2021-03-22 12:25:00,1476.01,1477.53,1476.01,1477.53,500.0,1476.01,1477.53,1476.01,1477.53,500.0
2021-03-22 12:30:00,1477.18,1478.45,1477.18,1478.45,200.0,1477.18,1478.45,1477.18,1478.45,200.0
2021-03-22 12:35:00,1478.47,1478.47,1477.87,1477.88,300.0,1478.47,1478.47,1477.87,1477.88,300.0
2021-03-22 12:40:00,1475.87,1479.86,1475.87,1479.85,800.0,1475.87,1479.86,1475.87,1479.85,800.0
2021-03-22 12:45:00,1480.44,1481.49,1479.31,1480.0,1537.0,1480.44,1481.49,1479.31,1480.0,1537.0
2021-03-22 12:50:00,1479.43,1480.65,1476.01,1480.65,800.0,1479.43,1480.65,1476.01,1480.65,800.0
2021-03-22 12:55:00,1478.97,1479.98,1477.31,1477.31,900.0,1478.97,1479.98,1477.31,1477.31,900.0
2021-03-22 13:00:00,1477.16,1477.16,1477.16,1477.16,100.0,1477.16,1477.16,1477.16,1477.16,100.0
2021-03-22 13:05:00,1476.33,1477.72,1475.34,1477.72,557.0,1476.33,1477.72,1475.34,1477.72,557.0
2021-03-22 13:10:00,1476.84,1476.84,1468.56,1468.56,1351.0,1476.84,1476.84,1468.56,1468.56,1351.0
2021-03-22 13:15:00,1472.24,1472.44,1470.91,1471.0,1000.0,1472.24,1472.44,1470.91,1471.0,1000.0
2021-03-22 13:20:00,1471.01,1476.48,1471.01,1475.03,1100.0,1471.01,1476.48,1471.01,1475.03,1100.0
2021-03-22 13:25:00,1475.01,1475.52,1472.44,1473.79,900.0,1475.01,1475.52,1472.44,1473.79,900.0
2021-03-22 13:30:00,1474.28,1477.33,1474.28,1475.65,1100.0,1474.28,1477.33,1474.28,1475.65,1100.0
2021-03-22 13:35:00,1477.47,1480.67,1477.0,1480.67,2072.0,1477.47,1480.67,1477.0,1480.67,2072.0
2021-03-22 13:40:00,1479.08,1480.52,1478.67,1480.0,700.0,1479.08,1480.52,1478.67,1480.0,700.0
2021-03-22 13:45:00,1478.68,1481.0,1476.01,1478.22,900.0,1478.68,1481.0,1476.01,1478.22,900.0
2021-03-22 13:50:00,1477.37,1480.95,1477.23,1479.49,1200.0,1477.37,1480.95,1477.23,1479.49,1200.0
2021-03-22 13:55:00,1479.28,1479.28,1477.85,1477.85,500.0,1479.28,1479.28,1477.85,1477.85,500.0
2021-03-22 14:00:00,1479.73,1480.38,1476.05,1478.87,1400.0,1479.73,1480.38,1476.05,1478.87,1400.0
2021-03-22 14:05:00,1477.29,1479.99,1476.42,1479.12,1000.0,1477.29,1479.99,1476.42,1479.12,1000.0
2021-03-22 14:10:00,1478.26,1480.0,1478.26,1478.64,900.0,1478.26,1480.0,1478.26,1478.64,900.0
2021-03-22 14:15:00,1477.09,1478.29,1475.06,1478.29,1000.0,1477.09,1478.29,1475.06,1478.29,1000.0
2021-03-22 14:20:00,1477.0,1479.04,1474.87,1474.87,818.0,1477.0,1479.04,1474.87,1474.87,818.0
2021-03-22 14:25:00,1476.53,1476.61,1473.07,1474.25,2100.0,1476.53,1476.61,1473.07,1474.25,2100.0
2021-03-22 14:30:00,1475.98,1476.75,1475.01,1475.01,1350.0,1475.98,1476.75,1475.01,1475.01,1350.0
2021-03-22 14:35:00,1474.55,1477.0,1471.66,1471.68,2206.0,1474.55,1477.0,1471.66,1471.68,2206.0
2021-03-22 14:40:00,1470.05,1471.27,1467.11,1470.74,2050.0,1470.05,1471.27,1467.11,1470.74,2050.0
2021-03-22 14:45:00,1472.29,1472.29,1468.74,1469.7,1407.0,1472.29,1472.29,1468.74,1469.7,1407.0
2021-03-22 14:50:00,1470.18,1470.18,1470.17,1470.18,100.0,1470.18,1470.18,1470.17,1470.18,100.0
2021-03-22 14:55:00,1473.85,1474.88,1472.6,1474.08,1222.0,1473.85,1474.88,1472.6,1474.08,1222.0
2021-03-22 15:00:00,1475.19,1478.29,1475.0,1478.29,700.0,1475.19,1478.29,1475.0,1478.29,700.0
2021-03-22 15:05:00,1477.0,1477.01,1476.38,1476.49,500.0,1477.0,1477.01,1476.38,1476.49,500.0
2021-03-22 15:10:00,1476.97,1478.23,1476.64,1478.0,1500.0,1476.97,1478.23,1476.64,1478.0,1500.0
2021-03-22 15:15:00,1476.11,1476.11,1469.65,1469.65,610.0,1476.11,1476.11,1469.65,1469.65,610.0
2021-03-22 15:20:00,1470.48,1471.6,1470.33,1471.6,400.0,1470.48,1471.6,1470.33,1471.6,400.0
2021-03-22 15:25:00,1472.23,1475.44,1472.23,1473.49,1408.0,1472.23,1475.44,1472.23,1473.49,1408.0
2021-03-22 15:30:00,1471.71,1472.38,1471.7,1472.38,200.0,1471.71,1472.38,1471.7,1472.38,200.0
2021-03-22 15:35:00,1472.19,1472.19,1472.18,1472.19,100.0,1472.19,1472.19,1472.18,1472.19,100.0
2021-03-22 15:40:00,1472.28,1474.25,1471.5,1473.01,1306.0,1472.28,1474.25,1471.5,1473.01,1306.0
2021-03-22 15:45:00,1473.0,1475.72,1471.38,1474.36,3100.0,1473.0,1475.72,1471.38,1474.36,3100.0
2021-03-22 15:50:00,1472.81,1476.6,1472.29,1475.81,4400.0,1472.81,1476.6,1472.29,1475.81,4400.0
2021-03-22 15:55:00,1473.87,1477.02,1471.73,1475.62,18187.0,1473.87,1477.02,1471.73,1475.62,18187.0
2021-03-23 09:30:00,1479.04,1485.0,1478.0,1484.95,6636.0,1479.04,1485.0,1478.0,1484.95,6636.0
2021-03-23 09:35:00,1487.0,1491.66,1486.33,1489.5,1634.0,1487.0,1491.66,1486.33,1489.5,1634.0
2021-03-23 09:40:00,1488.69,1492.15,1486.6,1490.46,1400.0,1488.69,1492.15,1486.6,1490.46,1400.0
2021-03-23 09:45:00,1485.61,1486.15,1471.88,1471.94,2732.0,1485.61,1486.15,1471.88,1471.94,2732.0
2021-03-23 09:50:00,1474.91,1476.89,1468.51,1468.51,2033.0,1474.91,1476.89,1468.51,1468.51,2033.0
2021-03-23 09:55:00,1473.66,1482.37,1470.2,1478.46,3170.0,1473.66,1482.37,1470.2,1478.46,3170.0
2021-03-23 10:00:00,1477.08,1483.33,1471.64,1478.06,3236.0,1477.08,1483.33,1471.64,1478.06,3236.0
2021-03-23 10:05:00,1480.86,1482.31,1473.21,1482.3,800.0,1480.86,1482.31,1473.21,1482.3,800.0
2021-03-23 10:10:00,1488.71,1488.72,1477.54,1484.7,400.0,1488.71,1488.72,1477.54,1484.7,400.0
2021-03-23 10:15:00,1481.74,1485.6,1477.55,1483.27,828.0,1481.74,1485.6,1477.55,1483.27,828.0
2021-03-23 10:20:00,1478.54,1483.95,1476.93,1483.94,413.0,1478.54,1483.95,1476.93,1483.94,413.0
2021-03-23 10:25:00,1483.83,1483.83,1483.82,1483.83,100.0,1483.83,1483.83,1483.82,1483.83,100.0
2021-03-23 10:30:00,1475.0,1475.0,1475.0,1475.0,498.0,1475.0,1475.0,1475.0,1475.0,498.0
2021-03-23 10:35:00,1473.29,1474.6,1471.01,1472.78,1599.0,1473.29,1474.6,1471.01,1472.78,1599.0
2021-03-23 10:40:00,1472.0,1476.05,1471.48,1476.05,3088.0,1472.0,1476.05,1471.48,1476.05,3088.0
2021-03-23 10:45:00,1474.11,1478.73,1474.11,1478.73,401.0,1474.11,1478.73,1474.11,1478.73,401.0
2021-03-23 10:50:00,1479.76,1479.76,1478.2,1478.21,200.0,1479.76,1479.76,1478.2,1478.21,200.0
2021-03-23 10:55:00,1480.22,1482.03,1480.21,1481.0,600.0,1480.22,1482.03,1480.21,1481.0,600.0
2021-03-23 11:00:00,1479.3,1479.3,1475.97,1475.97,400.0,1479.3,1479.3,1475.97,1475.97,400.0
2021-03-23 11:05:00,1479.11,1485.35,1477.87,1485.35,1927.0,1479.11,1485.35,1477.87,1485.35,1927.0
2021-03-23 11:10:00,1484.07,1485.82,1483.0,1485.81,1600.0,1484.07,1485.82,1483.0,1485.81,1600.0
2021-03-23 11:15:00,1484.02,1487.63,1483.37,1487.63,1149.0,1484.02,1487.63,1483.37,1487.63,1149.0
2021-03-23 11:20:00,1485.19,1485.94,1485.18,1485.18,600.0,1485.19,1485.94,1485.18,1485.18,600.0
2021-03-23 11:25:00,1484.43,1487.16,1480.83,1480.83,600.0,1484.43,1487.16,1480.83,1480.83,600.0
2021-03-23 11:30:00,1483.9,1485.0,1480.0,1480.0,830.0,1483.9,1485.0,1480.0,1480.0,830.0
2021-03-23 11:35:00,1479.97,1480.0,1478.01,1478.06,2166.0,1479.97,1480.0,1478.01,1478.06,2166.0
2021-03-23 11:40:00,1479.35,1481.94,1479.35,1479.89,1732.0,1479.35,1481.94,1479.35,1479.89,1732.0
2021-03-23 11:45:00,1480.8,1481.26,1479.32,1479.33,1000.0,1480.8,1481.26,1479.32,1479.33,1000.0
2021-03-23 11:50:00,1481.72,1482.25,1479.89,1479.89,900.0,1481.72,1482.25,1479.89,1479.89,900.0
2021-03-23 11:55:00,1480.65,1481.38,1479.39,1481.15,3100.0,1480.65,1481.38,1479.39,1481.15,3100.0
2021-03-23 12:00:00,1483.57,1483.57,1482.05,1482.05,500.0,1483.57,1483.57,1482.05,1482.05,500.0
2021-03-23 12:05:00,1479.7,1480.11,1476.53,1480.11,1900.0,1479.7,1480.11,1476.53,1480.11,1900.0
2021-03-23 12:10:00,1478.81,1480.67,1478.0,1480.67,600.0,1478.81,1480.67,1478.0,1480.67,600.0
2021-03-23 12:15:00,1479.3,1480.88,1478.35,1478.36,928.0,1479.3,1480.88,1478.35,1478.36,928.0
2021-03-23 12:20:00,1480.55,1482.91,1480.55,1482.91,798.0,1480.55,1482.91,1480.55,1482.91,798.0
2021-03-23 12:25:00,1485.25,1485.25,1482.34,1483.22,1096.0,1485.25,1485.25,1482.34,1483.22,1096.0
2021-03-23 12:30:00,1480.0,1480.72,1478.52,1478.52,1081.0,1480.0,1480.72,1478.52,1478.52,1081.0
2021-03-23 12:35:00,1480.97,1481.83,1480.97,1481.83,400.0,1480.97,1481.83,1480.97,1481.83,400.0
2021-03-23 12:40:00,1483.44,1483.44,1479.5,1481.43,400.0,1483.44,1483.44,1479.5,1481.43,400.0
2021-03-23 12:45:00,1484.19,1484.19,1480.4,1480.4,600.0,1484.19,1484.19,1480.4,1480.4,600.0
2021-03-23 12:50:00,1480.81,1480.82,1480.81,1480.81,100.0,1480.81,1480.82,1480.81,1480.81,100.0
2021-03-23 12:55:00,1483.1,1484.82,1483.1,1484.82,700.0,1483.1,1484.82,1483.1,1484.82,700.0
2021-03-23 13:00:00,1485.21,1485.33,1479.6,1480.17,2115.0,1485.21,1485.33,1479.6,1480.17,2115.0
2021-03-23 13:05:00,1483.27,1485.94,1483.27,1485.93,700.0,1483.27,1485.94,1483.27,1485.93,700.0
2021-03-23 13:10:00,1485.26,1485.26,1481.95,1484.21,1957.0,1485.26,1485.26,1481.95,1484.21,1957.0
2021-03-23 13:15:00,1486.12,1486.5,1483.01,1485.09,3200.0,1486.12,1486.5,1483.01,1485.09,3200.0
2021-03-23 13:20:00,1484.06,1484.07,1478.6,1478.93,1700.0,1484.06,1484.07,1478.6,1478.93,1700.0
2021-03-23 13:25:00,1481.16,1482.6,1478.97,1482.6,1010.0,1481.16,1482.6,1478.97,1482.6,1010.0
2021-03-23 13:30:00,1479.18,1479.19,1479.18,1479.18,100.0,1479.18,1479.19,1479.18,1479.18,100.0
2021-03-23 13:35:00,1479.18,1479.19,1476.85,1477.03,1565.0,1479.18,1479.19,1476.85,1477.03,1565.0
2021-03-23 13:40:00,1477.3,1477.3,1474.43,1474.68,400.0,1477.3,1477.3,1474.43,1474.68,400.0
2021-03-23 13:45:00,1474.72,1475.44,1473.26,1474.56,1011.0,1474.72,1475.44,1473.26,1474.56,1011.0
2021-03-23 13:50:00,1474.56,1474.56,1474.56,1474.56,0.0,1474.56,1474.56,1474.56,1474.56,0.0
2021-03-23 13:55:00,1475.94,1475.95,1470.01,1470.01,3927.0,1475.94,1475.95,1470.01,1470.01,3927.0
2021-03-23 14:00:00,1469.5,1469.72,1465.08,1467.43,2007.0,1469.5,1469.72,1465.08,1467.43,2007.0
2021-03-23 14:05:00,1466.87,1467.6,1464.2,1465.43,4832.0,1466.87,1467.6,1464.2,1465.43,4832.0
2021-03-23 14:10:00,1465.07,1466.65,1460.06,1461.2,5691.0,1465.07,1466.65,1460.06,1461.2,5691.0
2021-03-23 14:15:00,1462.04,1463.08,1458.37,1463.07,4124.0,1462.04,1463.08,1458.37,1463.07,4124.0
2021-03-23 14:20:00,1463.05,1465.51,1460.42,1463.6,2300.0,1463.05,1465.51,1460.42,1463.6,2300.0
2021-03-23 14:25:00,1463.58,1466.72,1459.14,1459.14,2668.0,1463.58,1466.72,1459.14,1459.14,2668.0
2021-03-23 14:30:00,1460.65,1468.93,1460.38,1462.27,2323.0,1460.65,1468.93,1460.38,1462.27,2323.0
2021-03-23 14:35:00,1463.95,1464.77,1462.35,1462.35,1323.0,1463.95,1464.77,1462.35,1462.35,1323.0
2021-03-23 14:40:00,1462.68,1463.74,1461.43,1463.29,700.0,1462.68,1463.74,1461.43,1463.29,700.0
2021-03-23 14:45:00,1463.91,1467.01,1463.91,1467.01,300.0,1463.91,1467.01,1463.91,1467.01,300.0
2021-03-23 14:50:00,1463.86,1464.4,1461.02,1461.6,1800.0,1463.86,1464.4,1461.02,1461.6,1800.0
2021-03-23 14:55:00,1459.95,1460.37,1458.17,1459.29,2794.0,1459.95,1460.37,1458.17,1459.29,2794.0
2021-03-23 15:00:00,1455.55,1456.93,1451.72,1453.38,3465.0,1455.55,1456.93,1451.72,1453.38,3465.0
2021-03-23 15:05:00,1452.89,1454.96,1449.23,1450.0,9542.0,1452.89,1454.96,1449.23,1450.0,9542.0
2021-03-23 15:10:00,1451.05,1451.81,1448.65,1448.65,2348.0,1451.05,1451.81,1448.65,1448.65,2348.0
2021-03-23 15:15:00,1447.23,1449.09,1444.21,1444.77,5014.0,1447.23,1449.09,1444.21,1444.77,5014.0
2021-03-23 15:20:00,1443.39,1446.3,1441.96,1445.14,9145.0,1443.39,1446.3,1441.96,1445.14,9145.0
2021-03-23 15:25:00,1447.88,1448.71,1445.0,1445.93,1071.0,1447.88,1448.71,1445.0,1445.93,1071.0
2021-03-23 15:30:00,1446.0,1451.22,1445.76,1449.69,3274.0,1446.0,1451.22,1445.76,1449.69,3274.0
2021-03-23 15:35:00,1451.1,1455.0,1449.0,1455.0,783.0,1451.1,1455.0,1449.0,1455.0,783.0
2021-03-23 15:40:00,1450.97,1457.88,1450.63,1452.66,18138.0,1450.97,1457.88,1450.63,1452.66,18138.0
2021-03-23 15:45:00,1455.65,1456.41,1452.6,1453.66,1500.0,1455.65,1456.41,1452.6,1453.66,1500.0
2021-03-23 15:50:00,1454.65,1454.68,1448.34,1451.84,6799.0,1454.65,1454.68,1448.34,1451.84,6799.0
2021-03-23 15:55:00,1450.13,1453.38,1446.03,1449.13,13656.0,1450.13,1453.38,1446.03,1449.13,13656.0
2021-03-24 09:30:00,1444.14,1444.14,1415.0,1419.37,9768.0,1444.14,1444.14,1415.0,1419.37,9768.0
2021-03-24 09:35:00,1413.05,1420.0,1412.15,1412.25,5075.0,1413.05,1420.0,1412.15,1412.25,5075.0
2021-03-24 09:40:00,1412.24,1416.63,1405.56,1406.81,6922.0,1412.24,1416.63,1405.56,1406.81,6922.0
2021-03-24 09:45:00,1411.61,1420.82,1409.02,1411.76,3700.0,1411.61,1420.82,1409.02,1411.76,3700.0
2021-03-24 09:50:00,1411.22,1411.27,1401.5,1408.61,2200.0,1411.22,1411.27,1401.5,1408.61,2200.0
2021-03-24 09:55:00,1412.19,1418.16,1409.88,1414.72,4213.0,1412.19,1418.16,1409.88,1414.72,4213.0
2021-03-24 10:00:00,1412.0,1420.0,1411.83,1414.92,4437.0,1412.0,1420.0,1411.83,1414.92,4437.0
2021-03-24 10:05:00,1415.44,1420.67,1408.99,1411.76,3868.0,1415.44,1420.67,1408.99,1411.76,3868.0
2021-03-24 10:10:00,1407.0,1412.75,1407.0,1407.51,1300.0,1407.0,1412.75,1407.0,1407.51,1300.0
2021-03-24 10:15:00,1408.73,1408.73,1397.35,1404.07,4765.0,1408.73,1408.73,1397.35,1404.07,4765.0
2021-03-24 10:20:00,1405.43,1407.87,1402.5,1407.87,1950.0,1405.43,1407.87,1402.5,1407.87,1950.0
2021-03-24 10:25:00,1407.0,1410.73,1405.8,1410.41,4618.0,1407.0,1410.73,1405.8,1410.41,4618.0
2021-03-24 10:30:00,1407.03,1409.95,1407.0,1409.44,1350.0,1407.03,1409.95,1407.0,1409.44,1350.0
2021-03-24 10:35:00,1409.53,1410.86,1407.55,1408.86,800.0,1409.53,1410.86,1407.55,1408.86,800.0
2021-03-24 10:40:00,1409.08,1411.77,1407.8,1409.21,1950.0,1409.08,1411.77,1407.8,1409.21,1950.0
2021-03-24 10:45:00,1411.4,1418.0,1411.4,1416.13,2050.0,1411.4,1418.0,1411.4,1416.13,2050.0
2021-03-24 10:50:00,1416.36,1424.58,1415.56,1422.27,3139.0,1416.36,1424.58,1415.56,1422.27,3139.0
2021-03-24 10:55:00,1420.43,1430.0,1420.43,1426.64,6228.0,1420.43,1430.0,1420.43,1426.64,6228.0
2021-03-24 11:00:00,1427.64,1431.38,1427.64,1431.38,2625.0,1427.64,1431.38,1427.64,1431.38,2625.0
2021-03-24 11:05:00,1431.15,1433.86,1431.0,1431.66,2602.0,1431.15,1433.86,1431.0,1431.66,2602.0
2021-03-24 11:10:00,1431.02,1431.85,1428.93,1431.85,1589.0,1431.02,1431.85,1428.93,1431.85,1589.0
2021-03-24 11:15:00,1430.22,1430.22,1426.68,1427.8,2700.0,1430.22,1430.22,1426.68,1427.8,2700.0
2021-03-24 11:20:00,1427.13,1430.89,1426.86,1428.55,3000.0,1427.13,1430.89,1426.86,1428.55,3000.0
2021-03-24 11:25:00,1438.12,1438.12,1430.66,1433.87,1200.0,1438.12,1438.12,1430.66,1433.87,1200.0
2021-03-24 11:30:00,1431.79,1431.86,1430.5,1430.73,1230.0,1431.79,1431.86,1430.5,1430.73,1230.0
2021-03-24 11:35:00,1428.37,1429.28,1425.21,1429.28,2409.0,1428.37,1429.28,1425.21,1429.28,2409.0
2021-03-24 11:40:00,1428.25,1428.25,1426.06,1426.07,500.0,1428.25,1428.25,1426.06,1426.07,500.0
2021-03-24 11:45:00,1427.49,1427.49,1424.48,1425.0,300.0,1427.49,1427.49,1424.48,1425.0,300.0
2021-03-24 11:50:00,1422.21,1422.21,1415.0,1416.27,2000.0,1422.21,1422.21,1415.0,1416.27,2000.0
2021-03-24 11:55:00,1415.0,1418.9,1414.28,1416.59,1800.0,1415.0,1418.9,1414.28,1416.59,1800.0
2021-03-24 12:00:00,1416.59,1416.59,1416.59,1416.59,0.0,1416.59,1416.59,1416.59,1416.59,0.0
2021-03-24 12:05:00,1417.29,1419.12,1417.29,1419.12,200.0,1417.29,1419.12,1417.29,1419.12,200.0
2021-03-24 12:10:00,1421.89,1425.32,1419.93,1425.31,4400.0,1421.89,1425.32,1419.93,1425.31,4400.0
2021-03-24 12:15:00,1426.81,1428.0,1425.0,1428.0,600.0,1426.81,1428.0,1425.0,1428.0,600.0
2021-03-24 12:20:00,1428.0,1428.0,1426.5,1426.5,300.0,1428.0,1428.0,1426.5,1426.5,300.0
2021-03-24 12:25:00,1425.0,1426.91,1424.33,1426.85,902.0,1425.0,1426.91,1424.33,1426.85,902.0
2021-03-24 12:30:00,1429.91,1430.33,1424.66,1427.18,1300.0,1429.91,1430.33,1424.66,1427.18,1300.0
2021-03-24 12:35:00,1427.96,1427.99,1427.08,1427.73,600.0,1427.96,1427.99,1427.08,1427.73,600.0
2021-03-24 12:40:00,1429.0,1429.15,1428.45,1429.15,811.0,1429.0,1429.15,1428.45,1429.15,811.0
2021-03-24 12:45:00,1429.4,1429.4,1426.81,1427.28,2300.0,1429.4,1429.4,1426.81,1427.28,2300.0
2021-03-24 12:50:00,1428.02,1428.02,1423.79,1425.14,1300.0,1428.02,1428.02,1423.79,1425.14,1300.0
2021-03-24 12:55:00,1424.66,1424.74,1423.18,1424.19,1800.0,1424.66,1424.74,1423.18,1424.19,1800.0
2021-03-24 13:00:00,1425.25,1427.57,1420.75,1424.28,3200.0,1425.25,1427.57,1420.75,1424.28,3200.0
2021-03-24 13:05:00,1421.65,1421.65,1418.48,1420.23,1500.0,1421.65,1421.65,1418.48,1420.23,1500.0
2021-03-24 13:10:00,1420.24,1420.42,1414.25,1415.0,2135.0,1420.24,1420.42,1414.25,1415.0,2135.0
2021-03-24 13:15:00,1414.69,1415.0,1412.42,1415.0,14792.0,1414.69,1415.0,1412.42,1415.0,14792.0
2021-03-24 13:20:00,1415.0,1415.0,1413.7,1414.98,5939.0,1415.0,1415.0,1413.7,1414.98,5939.0
2021-03-24 13:25:00,1413.67,1414.57,1412.45,1413.12,930.0,1413.67,1414.57,1412.45,1413.12,930.0
2021-03-24 13:30:00,1411.64,1412.98,1410.28,1411.79,2600.0,1411.64,1412.98,1410.28,1411.79,2600.0
2021-03-24 13:35:00,1412.52,1416.05,1410.01,1413.81,2228.0,1412.52,1416.05,1410.01,1413.81,2228.0
2021-03-24 13:40:00,1413.6,1415.66,1408.81,1415.16,4272.0,1413.6,1415.66,1408.81,1415.16,4272.0
2021-03-24 13:45:00,1408.54,1413.01,1408.54,1408.7,1400.0,1408.54,1413.01,1408.54,1408.7,1400.0
2021-03-24 13:50:00,1414.7,1415.01,1410.02,1410.02,1000.0,1414.7,1415.01,1410.02,1410.02,1000.0
2021-03-24 13:55:00,1411.21,1414.5,1410.71,1412.51,1600.0,1411.21,1414.5,1410.71,1412.51,1600.0
2021-03-24 14:00:00,1410.59,1410.61,1406.23,1407.33,1874.0,1410.59,1410.61,1406.23,1407.33,1874.0
2021-03-24 14:05:00,1409.03,1409.03,1408.4,1408.73,700.0,1409.03,1409.03,1408.4,1408.73,700.0
2021-03-24 14:10:00,1410.1,1411.34,1406.93,1408.59,800.0,1410.1,1411.34,1406.93,1408.59,800.0
2021-03-24 14:15:00,1408.32,1408.49,1406.3,1406.3,1599.0,1408.32,1408.49,1406.3,1406.3,1599.0
2021-03-24 14:20:00,1405.03,1406.0,1405.03,1406.0,400.0,1405.03,1406.0,1405.03,1406.0,400.0
2021-03-24 14:25:00,1404.0,1404.0,1400.0,1400.0,871.0,1404.0,1404.0,1400.0,1400.0,871.0
2021-03-24 14:30:00,1400.0,1400.95,1398.06,1400.95,1300.0,1400.0,1400.95,1398.06,1400.95,1300.0
2021-03-24 14:35:00,1399.88,1403.52,1399.88,1403.52,1330.0,1399.88,1403.52,1399.88,1403.52,1330.0
2021-03-24 14:40:00,1400.04,1401.28,1398.0,1399.51,1400.0,1400.04,1401.28,1398.0,1399.51,1400.0
2021-03-24 14:45:00,1398.21,1399.55,1397.31,1398.15,3200.0,1398.21,1399.55,1397.31,1398.15,3200.0
2021-03-24 14:50:00,1397.35,1399.02,1392.26,1392.26,3300.0,1397.35,1399.02,1392.26,1392.26,3300.0
2021-03-24 14:55:00,1391.7,1393.44,1388.37,1389.85,5563.0,1391.7,1393.44,1388.37,1389.85,5563.0
2021-03-24 15:00:00,1388.49,1391.53,1387.9,1391.53,1208.0,1388.49,1391.53,1387.9,1391.53,1208.0
2021-03-24 15:05:00,1391.79,1396.48,1391.79,1396.48,2550.0,1391.79,1396.48,1391.79,1396.48,2550.0
2021-03-24 15:10:00,1396.16,1400.04,1394.85,1400.04,1300.0,1396.16,1400.04,1394.85,1400.04,1300.0
2021-03-24 15:15:00,1400.0,1402.21,1399.81,1399.82,1450.0,1400.0,1402.21,1399.81,1399.82,1450.0
2021-03-24 15:20:00,1402.39,1402.39,1398.02,1398.02,1900.0,1402.39,1402.39,1398.02,1398.02,1900.0
2021-03-24 15:25:00,1396.26,1398.24,1396.26,1398.24,300.0,1396.26,1398.24,1396.26,1398.24,300.0
2021-03-24 15:30:00,1398.99,1398.99,1394.43,1397.04,1500.0,1398.99,1398.99,1394.43,1397.04,1500.0
2021-03-24 15:35:00,1394.36,1395.72,1392.11,1394.42,3219.0,1394.36,1395.72,1392.11,1394.42,3219.0
2021-03-24 15:40:00,1394.04,1396.54,1391.64,1392.31,16141.0,1394.04,1396.54,1391.64,1392.31,16141.0
2021-03-24 15:45:00,1393.12,1393.99,1391.08,1391.97,12315.0,1393.12,1393.99,1391.08,1391.97,12315.0
2021-03-24 15:50:00,1392.53,1392.53,1384.31,1384.66,7388.0,1392.53,1392.53,1384.31,1384.66,7388.0
2021-03-24 15:55:00,1385.71,1389.35,1381.0,1388.57,9887.0,1385.71,1389.35,1381.0,1388.57,9887.0
2021-03-25 09:30:00,1361.61,1373.59,1337.95,1360.0,23205.0,1361.61,1373.59,1337.95,1360.0,23205.0
2021-03-25 09:35:00,1363.05,1385.0,1352.12,1379.13,6519.0,1363.05,1385.0,1352.12,1379.13,6519.0
2021-03-25 09:40:00,1382.65,1393.01,1380.01,1384.43,8792.0,1382.65,1393.01,1380.01,1384.43,8792.0
2021-03-25 09:45:00,1381.35,1386.0,1374.33,1374.43,3000.0,1381.35,1386.0,1374.33,1374.43,3000.0
2021-03-25 09:50:00,1370.2,1375.21,1362.81,1374.79,10436.0,1370.2,1375.21,1362.81,1374.79,10436.0
2021-03-25 09:55:00,1372.09,1389.05,1369.37,1381.64,5559.0,1372.09,1389.05,1369.37,1381.64,5559.0
2021-03-25 10:00:00,1384.96,1392.92,1380.04,1392.92,6594.0,1384.96,1392.92,1380.04,1392.92,6594.0
2021-03-25 10:05:00,1393.72,1401.69,1390.84,1396.92,3348.0,1393.72,1401.69,1390.84,1396.92,3348.0
2021-03-25 10:10:00,1398.0,1400.39,1393.0,1395.0,3740.0,1398.0,1400.39,1393.0,1395.0,3740.0
2021-03-25 10:15:00,1392.53,1392.53,1387.43,1390.29,1115.0,1392.53,1392.53,1387.43,1390.29,1115.0
2021-03-25 10:20:00,1390.49,1394.32,1388.02,1388.02,3400.0,1390.49,1394.32,1388.02,1388.02,3400.0
2021-03-25 10:25:00,1387.51,1396.49,1384.5,1390.75,5939.0,1387.51,1396.49,1384.5,1390.75,5939.0
2021-03-25 10:30:00,1385.02,1390.67,1381.87,1387.83,3552.0,1385.02,1390.67,1381.87,1387.83,3552.0
2021-03-25 10:35:00,1386.09,1393.12,1381.75,1389.64,2950.0,1386.09,1393.12,1381.75,1389.64,2950.0
2021-03-25 10:40:00,1387.2,1387.2,1380.01,1384.98,1575.0,1387.2,1387.2,1380.01,1384.98,1575.0
2021-03-25 10:45:00,1380.76,1385.71,1372.28,1372.28,4001.0,1380.76,1385.71,1372.28,1372.28,4001.0
2021-03-25 10:50:00,1367.21,1370.21,1363.36,1366.63,2829.0,1367.21,1370.21,1363.36,1366.63,2829.0
2021-03-25 10:55:00,1368.76,1373.17,1362.93,1371.82,2300.0,1368.76,1373.17,1362.93,1371.82,2300.0
2021-03-25 11:00:00,1372.1,1373.73,1365.22,1369.48,3950.0,1372.1,1373.73,1365.22,1369.48,3950.0
2021-03-25 11:05:00,1366.38,1369.74,1363.18,1367.38,2000.0,1366.38,1369.74,1363.18,1367.38,2000.0
2021-03-25 11:10:00,1365.28,1375.03,1363.3,1369.63,2004.0,1365.28,1375.03,1363.3,1369.63,2004.0
2021-03-25 11:15:00,1367.27,1371.82,1366.51,1371.82,1390.0,1367.27,1371.82,1366.51,1371.82,1390.0
2021-03-25 11:20:00,1367.56,1371.96,1366.91,1370.98,3073.0,1367.56,1371.96,1366.91,1370.98,3073.0
2021-03-25 11:25:00,1368.93,1372.97,1365.63,1371.61,4111.0,1368.93,1372.97,1365.63,1371.61,4111.0
2021-03-25 11:30:00,1372.95,1386.44,1372.95,1386.09,4573.0,1372.95,1386.44,1372.95,1386.09,4573.0
2021-03-25 11:35:00,1386.3,1388.19,1383.5,1384.06,1645.0,1386.3,1388.19,1383.5,1384.06,1645.0
2021-03-25 11:40:00,1386.09,1386.83,1370.04,1370.04,4700.0,1386.09,1386.83,1370.04,1370.04,4700.0
2021-03-25 11:45:00,1371.23,1374.87,1366.98,1369.4,5200.0,1371.23,1374.87,1366.98,1369.4,5200.0
2021-03-25 11:50:00,1370.11,1372.95,1368.58,1372.76,1600.0,1370.11,1372.95,1368.58,1372.76,1600.0
2021-03-25 11:55:00,1370.58,1382.77,1370.55,1382.77,2818.0,1370.58,1382.77,1370.55,1382.77,2818.0
2021-03-25 12:00:00,1383.09,1393.04,1382.06,1393.04,2700.0,1383.09,1393.04,1382.06,1393.04,2700.0
2021-03-25 12:05:00,1391.4,1397.46,1391.4,1392.7,1845.0,1391.4,1397.46,1391.4,1392.7,1845.0
2021-03-25 12:10:00,1391.72,1392.63,1388.53,1390.11,4302.0,1391.72,1392.63,1388.53,1390.11,4302.0
2021-03-25 12:15:00,1391.12,1400.79,1389.21,1398.17,4362.0,1391.12,1400.79,1389.21,1398.17,4362.0
2021-03-25 12:20:00,1402.55,1402.55,1395.67,1401.02,6036.0,1402.55,1402.55,1395.67,1401.02,6036.0
2021-03-25 12:25:00,1402.96,1410.77,1402.92,1407.9,1528.0,1402.96,1410.77,1402.92,1407.9,1528.0
2021-03-25 12:30:00,1406.74,1407.44,1403.8,1405.74,1150.0,1406.74,1407.44,1403.8,1405.74,1150.0
2021-03-25 12:35:00,1407.74,1407.89,1401.48,1401.48,2812.0,1407.74,1407.89,1401.48,1401.48,2812.0
2021-03-25 12:40:00,1402.78,1411.16,1402.78,1409.12,2500.0,1402.78,1411.16,1402.78,1409.12,2500.0
2021-03-25 12:45:00,1407.93,1415.36,1407.93,1415.36,1717.0,1407.93,1415.36,1407.93,1415.36,1717.0
2021-03-25 12:50:00,1413.83,1414.89,1410.25,1412.8,2085.0,1413.83,1414.89,1410.25,1412.8,2085.0
2021-03-25 12:55:00,1411.22,1412.16,1408.79,1410.51,1500.0,1411.22,1412.16,1408.79,1410.51,1500.0
2021-03-25 13:00:00,1409.33,1409.33,1400.38,1400.38,2620.0,1409.33,1409.33,1400.38,1400.38,2620.0
2021-03-25 13:05:00,1404.76,1407.03,1402.85,1405.13,3378.0,1404.76,1407.03,1402.85,1405.13,3378.0
2021-03-25 13:10:00,1405.14,1408.71,1403.71,1406.68,1702.0,1405.14,1408.71,1403.71,1406.68,1702.0
2021-03-25 13:15:00,1409.23,1411.03,1405.16,1405.89,3100.0,1409.23,1411.03,1405.16,1405.89,3100.0
2021-03-25 13:20:00,1406.11,1406.11,1401.07,1402.72,1400.0,1406.11,1406.11,1401.07,1402.72,1400.0
2021-03-25 13:25:00,1402.84,1406.49,1401.62,1403.08,3136.0,1402.84,1406.49,1401.62,1403.08,3136.0
2021-03-25 13:30:00,1402.94,1411.01,1402.93,1404.04,3638.0,1402.94,1411.01,1402.93,1404.04,3638.0
2021-03-25 13:35:00,1401.69,1403.6,1396.18,1398.26,3400.0,1401.69,1403.6,1396.18,1398.26,3400.0
2021-03-25 13:40:00,1400.06,1403.19,1398.29,1398.29,1234.0,1400.06,1403.19,1398.29,1398.29,1234.0
2021-03-25 13:45:00,1400.26,1402.51,1396.36,1400.0,7859.0,1400.26,1402.51,1396.36,1400.0,7859.0
2021-03-25 13:50:00,1400.68,1400.69,1396.95,1398.15,6217.0,1400.68,1400.69,1396.95,1398.15,6217.0
2021-03-25 13:55:00,1399.02,1399.02,1392.22,1393.63,1400.0,1399.02,1399.02,1392.22,1393.63,1400.0
2021-03-25 14:00:00,1390.09,1391.01,1388.47,1389.67,1489.0,1390.09,1391.01,1388.47,1389.67,1489.0
2021-03-25 14:05:00,1388.6,1390.95,1387.2,1387.85,1500.0,1388.6,1390.95,1387.2,1387.85,1500.0
2021-03-25 14:10:00,1386.75,1386.75,1382.89,1383.65,1500.0,1386.75,1386.75,1382.89,1383.65,1500.0
2021-03-25 14:15:00,1385.92,1389.07,1385.0,1386.8,2425.0,1385.92,1389.07,1385.0,1386.8,2425.0
2021-03-25 14:20:00,1385.64,1385.65,1382.96,1383.47,600.0,1385.64,1385.65,1382.96,1383.47,600.0
2021-03-25 14:25:00,1386.45,1386.45,1380.67,1380.67,700.0,1386.45,1386.45,1380.67,1380.67,700.0
2021-03-25 14:30:00,1378.79,1382.94,1378.73,1382.94,1220.0,1378.79,1382.94,1378.73,1382.94,1220.0
2021-03-25 14:35:00,1380.69,1393.39,1380.68,1393.39,1036.0,1380.69,1393.39,1380.68,1393.39,1036.0
2021-03-25 14:40:00,1394.18,1394.34,1388.78,1388.78,500.0,1394.18,1394.34,1388.78,1388.78,500.0
2021-03-25 14:45:00,1393.0,1394.69,1390.81,1390.81,1265.0,1393.0,1394.69,1390.81,1390.81,1265.0
2021-03-25 14:50:00,1391.19,1399.5,1391.18,1399.5,3653.0,1391.19,1399.5,1391.18,1399.5,3653.0
2021-03-25 14:55:00,1397.3,1403.36,1396.75,1403.36,3260.0,1397.3,1403.36,1396.75,1403.36,3260.0
2021-03-25 15:00:00,1401.0,1407.0,1401.0,1403.97,1370.0,1401.0,1407.0,1401.0,1403.97,1370.0
2021-03-25 15:05:00,1405.4,1406.98,1401.56,1401.57,1825.0,1405.4,1406.98,1401.56,1401.57,1825.0
2021-03-25 15:10:00,1402.1,1405.74,1400.69,1404.27,4210.0,1402.1,1405.74,1400.69,1404.27,4210.0
2021-03-25 15:15:00,1405.18,1405.44,1401.0,1402.81,1400.0,1405.18,1405.44,1401.0,1402.81,1400.0
2021-03-25 15:20:00,1404.58,1404.58,1400.0,1403.13,957.0,1404.58,1404.58,1400.0,1403.13,957.0
2021-03-25 15:25:00,1401.52,1404.38,1399.77,1401.74,6659.0,1401.52,1404.38,1399.77,1401.74,6659.0
2021-03-25 15:30:00,1402.32,1406.5,1400.54,1402.95,5900.0,1402.32,1406.5,1400.54,1402.95,5900.0
2021-03-25 15:35:00,1402.64,1403.11,1401.0,1402.06,1700.0,1402.64,1403.11,1401.0,1402.06,1700.0
2021-03-25 15:40:00,1403.75,1409.0,1402.4,1404.83,7634.0,1403.75,1409.0,1402.4,1404.83,7634.0
2021-03-25 15:45:00,1407.33,1408.61,1398.22,1402.45,13007.0,1407.33,1408.61,1398.22,1402.45,13007.0
2021-03-25 15:50:00,1403.32,1404.12,1399.56,1402.62,3853.0,1403.32,1404.12,1399.56,1402.62,3853.0
2021-03-25 15:55:00,1401.63,1404.37,1397.63,1398.32,8625.0,1401.63,1404.37,1397.63,1398.32,8625.0
2021-03-26 09:30:00,1390.49,1413.33,1390.49,1408.66,7144.0,1390.49,1413.33,1390.49,1408.66,7144.0
2021-03-26 09:35:00,1413.31,1431.41,1406.0,1427.27,7722.0,1413.31,1431.41,1406.0,1427.27,7722.0
2021-03-26 09:40:00,1429.79,1434.21,1419.23,1425.78,2437.0,1429.79,1434.21,1419.23,1425.78,2437.0
2021-03-26 09:45:00,1434.76,1441.0,1424.1,1437.77,5806.0,1434.76,1441.0,1424.1,1437.77,5806.0
2021-03-26 09:50:00,1432.54,1434.97,1424.67,1430.88,2800.0,1432.54,1434.97,1424.67,1430.88,2800.0
2021-03-26 09:55:00,1429.13,1431.62,1425.0,1429.61,3285.0,1429.13,1431.62,1425.0,1429.61,3285.0
2021-03-26 10:00:00,1427.74,1439.77,1427.74,1438.34,3383.0,1427.74,1439.77,1427.74,1438.34,3383.0
2021-03-26 10:05:00,1436.97,1440.92,1435.29,1437.38,5523.0,1436.97,1440.92,1435.29,1437.38,5523.0
2021-03-26 10:10:00,1439.45,1442.13,1438.84,1438.84,3800.0,1439.45,1442.13,1438.84,1438.84,3800.0
2021-03-26 10:15:00,1440.0,1440.44,1435.73,1438.3,4285.0,1440.0,1440.44,1435.73,1438.3,4285.0
2021-03-26 10:20:00,1438.99,1438.99,1429.93,1430.84,1491.0,1438.99,1438.99,1429.93,1430.84,1491.0
2021-03-26 10:25:00,1431.88,1440.0,1431.88,1439.23,1630.0,1431.88,1440.0,1431.88,1439.23,1630.0
2021-03-26 10:30:00,1439.97,1444.61,1439.23,1439.38,1890.0,1439.97,1444.61,1439.23,1439.38,1890.0
2021-03-26 10:35:00,1442.32,1442.32,1436.37,1442.08,8921.0,1442.32,1442.32,1436.37,1442.08,8921.0
2021-03-26 10:40:00,1439.93,1440.8,1431.3,1433.2,5006.0,1439.93,1440.8,1431.3,1433.2,5006.0
2021-03-26 10:45:00,1433.21,1433.21,1426.58,1426.58,1000.0,1433.21,1433.21,1426.58,1426.58,1000.0
2021-03-26 10:50:00,1425.0,1429.44,1420.83,1420.83,1500.0,1425.0,1429.44,1420.83,1420.83,1500.0
2021-03-26 10:55:00,1425.05,1425.06,1413.0,1418.16,1767.0,1425.05,1425.06,1413.0,1418.16,1767.0
2021-03-26 11:00:00,1421.4,1421.4,1411.37,1415.79,6923.0,1421.4,1421.4,1411.37,1415.79,6923.0
2021-03-26 11:05:00,1415.81,1419.78,1408.11,1410.37,6914.0,1415.81,1419.78,1408.11,1410.37,6914.0
2021-03-26 11:10:00,1410.39,1410.53,1399.85,1401.25,3478.0,1410.39,1410.53,1399.85,1401.25,3478.0
2021-03-26 11:15:00,1404.68,1406.17,1403.21,1403.91,1000.0,1404.68,1406.17,1403.21,1403.91,1000.0
2021-03-26 11:20:00,1406.44,1408.5,1397.17,1397.17,4619.0,1406.44,1408.5,1397.17,1397.17,4619.0
2021-03-26 11:25:00,1400.03,1401.0,1398.93,1398.94,1099.0,1400.03,1401.0,1398.93,1398.94,1099.0
2021-03-26 11:30:00,1405.0,1408.01,1404.37,1404.37,672.0,1405.0,1408.01,1404.37,1404.37,672.0
2021-03-26 11:35:00,1408.81,1410.67,1408.74,1410.54,600.0,1408.81,1410.67,1408.74,1410.54,600.0
2021-03-26 11:40:00,1412.93,1413.2,1409.09,1412.99,1543.0,1412.93,1413.2,1409.09,1412.99,1543.0
2021-03-26 11:45:00,1412.5,1412.55,1410.59,1410.59,900.0,1412.5,1412.55,1410.59,1410.59,900.0
2021-03-26 11:50:00,1410.54,1410.95,1410.29,1410.64,700.0,1410.54,1410.95,1410.29,1410.64,700.0
2021-03-26 11:55:00,1412.01,1412.01,1407.38,1411.03,701.0,1412.01,1412.01,1407.38,1411.03,701.0
2021-03-26 12:00:00,1412.0,1413.07,1407.77,1409.91,3336.0,1412.0,1413.07,1407.77,1409.91,3336.0
2021-03-26 12:05:00,1412.22,1412.22,1412.21,1412.21,200.0,1412.22,1412.22,1412.21,1412.21,200.0
2021-03-26 12:10:00,1411.1,1412.98,1410.33,1412.12,1400.0,1411.1,1412.98,1410.33,1412.12,1400.0
2021-03-26 12:15:00,1413.6,1414.4,1411.01,1412.74,4726.0,1413.6,1414.4,1411.01,1412.74,4726.0
2021-03-26 12:20:00,1413.88,1416.14,1412.72,1416.12,2345.0,1413.88,1416.14,1412.72,1416.12,2345.0
2021-03-26 12:25:00,1416.47,1419.38,1414.01,1418.57,3612.0,1416.47,1419.38,1414.01,1418.57,3612.0
2021-03-26 12:30:00,1417.64,1419.91,1417.0,1419.91,400.0,1417.64,1419.91,1417.0,1419.91,400.0
2021-03-26 12:35:00,1419.12,1419.12,1418.3,1418.91,300.0,1419.12,1419.12,1418.3,1418.91,300.0
2021-03-26 12:40:00,1417.0,1423.01,1417.0,1423.01,1628.0,1417.0,1423.01,1417.0,1423.01,1628.0
2021-03-26 12:45:00,1421.26,1425.17,1416.73,1423.76,2226.0,1421.26,1425.17,1416.73,1423.76,2226.0
2021-03-26 12:50:00,1422.66,1422.66,1420.22,1420.22,300.0,1422.66,1422.66,1420.22,1420.22,300.0
2021-03-26 12:55:00,1416.93,1417.63,1415.08,1415.77,900.0,1416.93,1417.63,1415.08,1415.77,900.0
2021-03-26 13:00:00,1416.54,1421.29,1416.05,1421.29,900.0,1416.54,1421.29,1416.05,1421.29,900.0
2021-03-26 13:05:00,1419.37,1423.0,1416.25,1422.14,600.0,1419.37,1423.0,1416.25,1422.14,600.0
2021-03-26 13:10:00,1421.02,1422.39,1421.02,1422.38,200.0,1421.02,1422.39,1421.02,1422.38,200.0
2021-03-26 13:15:00,1422.84,1422.84,1419.18,1420.0,1100.0,1422.84,1422.84,1419.18,1420.0,1100.0
2021-03-26 13:20:00,1421.04,1426.17,1419.25,1424.0,1565.0,1421.04,1426.17,1419.25,1424.0,1565.0
2021-03-26 13:25:00,1423.93,1425.64,1423.93,1424.62,854.0,1423.93,1425.64,1423.93,1424.62,854.0
2021-03-26 13:30:00,1425.9,1426.78,1423.7,1426.18,1388.0,1425.9,1426.78,1423.7,1426.18,1388.0
2021-03-26 13:35:00,1424.75,1424.8,1422.11,1422.11,1200.0,1424.75,1424.8,1422.11,1422.11,1200.0
2021-03-26 13:40:00,1421.32,1421.9,1414.14,1414.14,900.0,1421.32,1421.9,1414.14,1414.14,900.0
2021-03-26 13:45:00,1411.94,1414.16,1409.59,1409.96,2400.0,1411.94,1414.16,1409.59,1409.96,2400.0
2021-03-26 13:50:00,1409.58,1411.63,1405.89,1411.63,700.0,1409.58,1411.63,1405.89,1411.63,700.0
2021-03-26 13:55:00,1411.63,1411.63,1411.63,1411.63,0.0,1411.63,1411.63,1411.63,1411.63,0.0
2021-03-26 14:00:00,1407.2,1409.71,1401.97,1403.12,1520.0,1407.2,1409.71,1401.97,1403.12,1520.0
2021-03-26 14:05:00,1401.57,1401.65,1398.37,1399.18,1300.0,1401.57,1401.65,1398.37,1399.18,1300.0
2021-03-26 14:10:00,1395.12,1395.12,1387.77,1393.06,1770.0,1395.12,1395.12,1387.77,1393.06,1770.0
2021-03-26 14:15:00,1391.93,1395.09,1389.72,1392.64,1300.0,1391.93,1395.09,1389.72,1392.64,1300.0
2021-03-26 14:20:00,1393.5,1393.57,1392.61,1393.57,400.0,1393.5,1393.57,1392.61,1393.57,400.0
2021-03-26 14:25:00,1390.34,1394.89,1389.96,1392.35,900.0,1390.34,1394.89,1389.96,1392.35,900.0
2021-03-26 14:30:00,1389.53,1393.24,1389.11,1390.0,1000.0,1389.53,1393.24,1389.11,1390.0,1000.0
2021-03-26 14:35:00,1390.48,1392.4,1388.91,1392.4,1435.0,1390.48,1392.4,1388.91,1392.4,1435.0
2021-03-26 14:40:00,1392.37,1392.98,1390.25,1392.98,1407.0,1392.37,1392.98,1390.25,1392.98,1407.0
2021-03-26 14:45:00,1394.42,1394.42,1385.36,1388.36,3514.0,1394.42,1394.42,1385.36,1388.36,3514.0
2021-03-26 14:50:00,1381.09,1400.25,1381.09,1396.7,2805.0,1381.09,1400.25,1381.09,1396.7,2805.0
2021-03-26 14:55:00,1399.56,1399.57,1393.6,1395.09,951.0,1399.56,1399.57,1393.6,1395.09,951.0
2021-03-26 15:00:00,1398.77,1399.01,1393.68,1393.68,1300.0,1398.77,1399.01,1393.68,1393.68,1300.0
2021-03-26 15:05:00,1396.14,1398.04,1396.12,1397.47,700.0,1396.14,1398.04,1396.12,1397.47,700.0
2021-03-26 15:10:00,1398.5,1402.17,1398.31,1401.96,500.0,1398.5,1402.17,1398.31,1401.96,500.0
2021-03-26 15:15:00,1404.28,1408.53,1404.28,1408.53,2155.0,1404.28,1408.53,1404.28,1408.53,2155.0
2021-03-26 15:20:00,1410.0,1412.3,1408.6,1408.6,2428.0,1410.0,1412.3,1408.6,1408.6,2428.0
2021-03-26 15:25:00,1408.99,1417.63,1408.34,1415.31,3095.0,1408.99,1417.63,1408.34,1415.31,3095.0
2021-03-26 15:30:00,1415.28,1419.65,1414.0,1414.23,5242.0,1415.28,1419.65,1414.0,1414.23,5242.0
2021-03-26 15:35:00,1413.45,1416.0,1412.06,1414.47,3880.0,1413.45,1416.0,1412.06,1414.47,3880.0
2021-03-26 15:40:00,1415.14,1415.14,1409.14,1413.48,1800.0,1415.14,1415.14,1409.14,1413.48,1800.0
2021-03-26 15:45:00,1414.63,1418.76,1413.47,1418.21,2200.0,1414.63,1418.76,1413.47,1418.21,2200.0
2021-03-26 15:50:00,1417.82,1423.87,1415.69,1423.69,8393.0,1417.82,1423.87,1415.69,1423.69,8393.0
2021-03-26 15:55:00,1422.94,1434.25,1422.93,1434.24,19028.0,1422.94,1434.25,1422.93,1434.24,19028.0
2021-03-29 09:30:00,1430.69,1430.92,1415.83,1423.47,10793.0,1430.69,1430.92,1415.83,1423.47,10793.0
2021-03-29 09:35:00,1426.79,1426.79,1416.79,1423.0,2400.0,1426.79,1426.79,1416.79,1423.0,2400.0
2021-03-29 09:40:00,1422.02,1423.42,1410.0,1410.0,2290.0,1422.02,1423.42,1410.0,1410.0,2290.0
2021-03-29 09:45:00,1410.0,1415.66,1410.0,1414.16,2807.0,1410.0,1415.66,1410.0,1414.16,2807.0
2021-03-29 09:50:00,1410.0,1411.92,1405.0,1405.0,1347.0,1410.0,1411.92,1405.0,1405.0,1347.0
2021-03-29 09:55:00,1402.2,1402.2,1387.77,1390.54,5721.0,1402.2,1402.2,1387.77,1390.54,5721.0
2021-03-29 10:00:00,1392.84,1400.0,1390.07,1396.05,4209.0,1392.84,1400.0,1390.07,1396.05,4209.0
2021-03-29 10:05:00,1392.84,1396.13,1390.93,1390.94,1400.0,1392.84,1396.13,1390.93,1390.94,1400.0
2021-03-29 10:10:00,1390.0,1395.49,1388.15,1392.63,4390.0,1390.0,1395.49,1388.15,1392.63,4390.0
2021-03-29 10:15:00,1392.66,1402.21,1390.9,1402.21,2400.0,1392.66,1402.21,1390.9,1402.21,2400.0
2021-03-29 10:20:00,1396.34,1397.87,1389.56,1389.57,4500.0,1396.34,1397.87,1389.56,1389.57,4500.0
2021-03-29 10:25:00,1391.74,1393.57,1391.6,1391.85,840.0,1391.74,1393.57,1391.6,1391.85,840.0
2021-03-29 10:30:00,1388.72,1389.65,1386.7,1387.53,1698.0,1388.72,1389.65,1386.7,1387.53,1698.0
2021-03-29 10:35:00,1387.8,1396.38,1387.8,1394.73,1300.0,1387.8,1396.38,1387.8,1394.73,1300.0
2021-03-29 10:40:00,1392.93,1394.83,1389.74,1394.83,5713.0,1392.93,1394.83,1389.74,1394.83,5713.0
2021-03-29 10:45:00,1392.39,1392.65,1388.58,1388.58,2724.0,1392.39,1392.65,1388.58,1388.58,2724.0
2021-03-29 10:50:00,1385.79,1386.8,1383.23,1384.18,1900.0,1385.79,1386.8,1383.23,1384.18,1900.0
2021-03-29 10:55:00,1384.46,1388.22,1381.31,1383.64,8270.0,1384.46,1388.22,1381.31,1383.64,8270.0
2021-03-29 11:00:00,1380.75,1380.75,1373.42,1373.42,2940.0,1380.75,1380.75,1373.42,1373.42,2940.0
2021-03-29 11:05:00,1374.21,1377.15,1372.45,1376.96,6148.0,1374.21,1377.15,1372.45,1376.96,6148.0
2021-03-29 11:10:00,1376.0,1381.57,1374.6,1375.79,9289.0,1376.0,1381.57,1374.6,1375.79,9289.0
2021-03-29 11:15:00,1377.13,1377.13,1371.24,1373.85,2305.0,1377.13,1377.13,1371.24,1373.85,2305.0
2021-03-29 11:20:00,1373.93,1377.58,1372.42,1372.44,3164.0,1373.93,1377.58,1372.42,1372.44,3164.0
2021-03-29 11:25:00,1373.21,1376.23,1372.43,1375.0,1401.0,1373.21,1376.23,1372.43,1375.0,1401.0
2021-03-29 11:30:00,1374.02,1378.52,1373.82,1377.25,3440.0,1374.02,1378.52,1373.82,1377.25,3440.0
2021-03-29 11:35:00,1378.4,1380.41,1375.65,1375.65,910.0,1378.4,1380.41,1375.65,1375.65,910.0
2021-03-29 11:40:00,1376.54,1380.0,1376.54,1379.96,1769.0,1376.54,1380.0,1376.54,1379.96,1769.0
2021-03-29 11:45:00,1378.73,1378.73,1374.02,1377.14,2059.0,1378.73,1378.73,1374.02,1377.14,2059.0
2021-03-29 11:50:00,1374.16,1377.17,1371.52,1375.08,3600.0,1374.16,1377.17,1371.52,1375.08,3600.0
2021-03-29 11:55:00,1379.65,1382.44,1378.3,1378.3,2149.0,1379.65,1382.44,1378.3,1378.3,2149.0
2021-03-29 12:00:00,1378.75,1379.25,1375.14,1375.14,1000.0,1378.75,1379.25,1375.14,1375.14,1000.0
2021-03-29 12:05:00,1375.14,1376.49,1369.4,1370.4,2172.0,1375.14,1376.49,1369.4,1370.4,2172.0
2021-03-29 12:10:00,1368.76,1377.4,1368.43,1377.4,5650.0,1368.76,1377.4,1368.43,1377.4,5650.0
2021-03-29 12:15:00,1377.51,1378.88,1374.38,1374.38,3273.0,1377.51,1378.88,1374.38,1374.38,3273.0
2021-03-29 12:20:00,1371.52,1371.52,1371.52,1371.52,100.0,1371.52,1371.52,1371.52,1371.52,100.0
2021-03-29 12:25:00,1371.54,1375.2,1371.54,1375.2,412.0,1371.54,1375.2,1371.54,1375.2,412.0
2021-03-29 12:30:00,1376.01,1380.88,1376.0,1377.01,2423.0,1376.01,1380.88,1376.0,1377.01,2423.0
2021-03-29 12:35:00,1378.39,1378.39,1377.68,1377.69,400.0,1378.39,1378.39,1377.68,1377.69,400.0
2021-03-29 12:40:00,1376.68,1383.19,1376.68,1383.19,3796.0,1376.68,1383.19,1376.68,1383.19,3796.0
2021-03-29 12:45:00,1382.87,1382.87,1379.02,1381.13,2642.0,1382.87,1382.87,1379.02,1381.13,2642.0
2021-03-29 12:50:00,1381.43,1384.99,1379.15,1384.99,1981.0,1381.43,1384.99,1379.15,1384.99,1981.0
2021-03-29 12:55:00,1385.94,1387.06,1385.93,1387.06,600.0,1385.94,1387.06,1385.93,1387.06,600.0
2021-03-29 13:00:00,1389.0,1393.7,1388.6,1392.02,1300.0,1389.0,1393.7,1388.6,1392.02,1300.0
2021-03-29 13:05:00,1393.86,1396.07,1392.29,1395.76,1200.0,1393.86,1396.07,1392.29,1395.76,1200.0
2021-03-29 13:10:00,1394.87,1396.28,1393.01,1396.28,1050.0,1394.87,1396.28,1393.01,1396.28,1050.0
2021-03-29 13:15:00,1393.31,1399.24,1393.31,1398.5,3975.0,1393.31,1399.24,1393.31,1398.5,3975.0
2021-03-29 13:20:00,1398.66,1401.28,1398.27,1401.0,1200.0,1398.66,1401.28,1398.27,1401.0,1200.0
2021-03-29 13:25:00,1396.11,1396.11,1392.0,1392.0,300.0,1396.11,1396.11,1392.0,1392.0,300.0
2021-03-29 13:30:00,1392.43,1401.0,1392.43,1401.0,750.0,1392.43,1401.0,1392.43,1401.0,750.0
2021-03-29 13:35:00,1399.89,1399.89,1395.61,1395.61,400.0,1399.89,1399.89,1395.61,1395.61,400.0
2021-03-29 13:40:00,1395.46,1397.52,1395.46,1396.9,900.0,1395.46,1397.52,1395.46,1396.9,900.0
2021-03-29 13:45:00,1396.74,1397.98,1394.5,1394.73,1000.0,1396.74,1397.98,1394.5,1394.73,1000.0
2021-03-29 13:50:00,1397.19,1397.69,1395.63,1395.63,500.0,1397.19,1397.69,1395.63,1395.63,500.0
2021-03-29 13:55:00,1395.81,1395.82,1392.01,1392.01,735.0,1395.81,1395.82,1392.01,1392.01,735.0
2021-03-29 14:00:00,1391.23,1394.64,1389.88,1389.88,1100.0,1391.23,1394.64,1389.88,1389.88,1100.0
2021-03-29 14:05:00,1389.77,1389.77,1389.05,1389.05,300.0,1389.77,1389.77,1389.05,1389.05,300.0
2021-03-29 14:10:00,1390.01,1390.52,1387.14,1390.52,1300.0,1390.01,1390.52,1387.14,1390.52,1300.0
2021-03-29 14:15:00,1389.76,1389.77,1388.33,1388.33,700.0,1389.76,1389.77,1388.33,1388.33,700.0
2021-03-29 14:20:00,1388.36,1388.36,1386.55,1386.55,212.0,1388.36,1388.36,1386.55,1386.55,212.0
2021-03-29 14:25:00,1387.0,1390.22,1386.4,1390.22,1023.0,1387.0,1390.22,1386.4,1390.22,1023.0
2021-03-29 14:30:00,1390.0,1391.73,1383.6,1383.6,953.0,1390.0,1391.73,1383.6,1383.6,953.0
2021-03-29 14:35:00,1384.8,1388.98,1384.8,1386.87,1853.0,1384.8,1388.98,1384.8,1386.87,1853.0
2021-03-29 14:40:00,1385.07,1386.21,1383.08,1384.6,1810.0,1385.07,1386.21,1383.08,1384.6,1810.0
2021-03-29 14:45:00,1385.47,1392.48,1385.47,1389.54,2309.0,1385.47,1392.48,1385.47,1389.54,2309.0
2021-03-29 14:50:00,1390.07,1391.46,1390.06,1391.46,295.0,1390.07,1391.46,1390.06,1391.46,295.0
2021-03-29 14:55:00,1389.78,1391.75,1387.81,1390.15,1600.0,1389.78,1391.75,1387.81,1390.15,1600.0
2021-03-29 15:00:00,1391.49,1399.61,1391.49,1396.29,2175.0,1391.49,1399.61,1391.49,1396.29,2175.0
2021-03-29 15:05:00,1395.9,1399.66,1395.89,1398.72,800.0,1395.9,1399.66,1395.89,1398.72,800.0
2021-03-29 15:10:00,1396.67,1403.37,1396.61,1402.01,2058.0,1396.67,1403.37,1396.61,1402.01,2058.0
2021-03-29 15:15:00,1398.32,1403.6,1398.31,1402.03,2166.0,1398.32,1403.6,1398.31,1402.03,2166.0
2021-03-29 15:20:00,1398.32,1403.5,1398.31,1402.51,500.0,1398.32,1403.5,1398.31,1402.51,500.0
2021-03-29 15:25:00,1402.0,1408.89,1401.1,1405.31,2600.0,1402.0,1408.89,1401.1,1405.31,2600.0
2021-03-29 15:30:00,1408.32,1408.32,1403.38,1403.38,3294.0,1408.32,1408.32,1403.38,1403.38,3294.0
2021-03-29 15:35:00,1403.31,1405.67,1402.49,1405.49,2042.0,1403.31,1405.67,1402.49,1405.49,2042.0
2021-03-29 15:40:00,1402.09,1402.78,1399.93,1399.96,1300.0,1402.09,1402.78,1399.93,1399.96,1300.0
2021-03-29 15:45:00,1399.25,1402.99,1399.25,1401.83,2697.0,1399.25,1402.99,1399.25,1401.83,2697.0
2021-03-29 15:50:00,1401.98,1404.74,1400.64,1404.27,5833.0,1401.98,1404.74,1400.64,1404.27,5833.0
2021-03-29 15:55:00,1404.46,1405.74,1401.15,1403.41,7096.0,1404.46,1405.74,1401.15,1403.41,7096.0
2021-03-30 09:30:00,1402.86,1408.76,1390.0,1395.49,8428.0,1402.86,1408.76,1390.0,1395.49,8428.0
2021-03-30 09:35:00,1395.0,1411.98,1395.0,1410.7,6886.0,1395.0,1411.98,1395.0,1410.7,6886.0
2021-03-30 09:40:00,1409.9,1409.9,1393.68,1393.76,2982.0,1409.9,1409.9,1393.68,1393.76,2982.0
2021-03-30 09:45:00,1390.53,1391.84,1389.34,1390.51,1502.0,1390.53,1391.84,1389.34,1390.51,1502.0
2021-03-30 09:50:00,1389.01,1399.69,1388.49,1398.77,1387.0,1389.01,1399.69,1388.49,1398.77,1387.0
2021-03-30 09:55:00,1395.97,1399.99,1391.81,1395.6,1519.0,1395.97,1399.99,1391.81,1395.6,1519.0
2021-03-30 10:00:00,1394.84,1399.99,1392.92,1399.99,2146.0,1394.84,1399.99,1392.92,1399.99,2146.0
2021-03-30 10:05:00,1400.0,1408.0,1395.7,1405.6,3200.0,1400.0,1408.0,1395.7,1405.6,3200.0
2021-03-30 10:10:00,1405.0,1409.59,1405.0,1409.59,2043.0,1405.0,1409.59,1405.0,1409.59,2043.0
2021-03-30 10:15:00,1409.25,1411.79,1406.77,1406.77,1100.0,1409.25,1411.79,1406.77,1406.77,1100.0
2021-03-30 10:20:00,1403.04,1404.79,1403.04,1404.79,200.0,1403.04,1404.79,1403.04,1404.79,200.0
2021-03-30 10:25:00,1402.82,1411.63,1398.21,1406.06,1133.0,1402.82,1411.63,1398.21,1406.06,1133.0
2021-03-30 10:30:00,1411.63,1411.63,1405.4,1408.7,880.0,1411.63,1411.63,1405.4,1408.7,880.0
2021-03-30 10:35:00,1407.83,1410.5,1407.83,1410.5,1010.0,1407.83,1410.5,1407.83,1410.5,1010.0
2021-03-30 10:40:00,1407.57,1419.5,1400.91,1416.61,7059.0,1407.57,1419.5,1400.91,1416.61,7059.0
2021-03-30 10:45:00,1417.25,1419.0,1415.76,1418.05,1635.0,1417.25,1419.0,1415.76,1418.05,1635.0
2021-03-30 10:50:00,1418.03,1419.45,1414.71,1418.0,2479.0,1418.03,1419.45,1414.71,1418.0,2479.0
2021-03-30 10:55:00,1418.99,1427.8,1418.99,1427.8,840.0,1418.99,1427.8,1418.99,1427.8,840.0
2021-03-30 11:00:00,1425.17,1427.92,1425.13,1427.45,707.0,1425.17,1427.92,1425.13,1427.45,707.0
2021-03-30 11:05:00,1426.99,1430.42,1423.68,1430.41,2839.0,1426.99,1430.42,1423.68,1430.41,2839.0
2021-03-30 11:10:00,1432.72,1435.0,1432.15,1432.15,1300.0,1432.72,1435.0,1432.15,1432.15,1300.0
2021-03-30 11:15:00,1431.96,1435.52,1431.11,1435.52,2800.0,1431.96,1435.52,1431.11,1435.52,2800.0
2021-03-30 11:20:00,1436.01,1436.01,1430.18,1433.86,3043.0,1436.01,1436.01,1430.18,1433.86,3043.0
2021-03-30 11:25:00,1432.25,1436.6,1431.84,1435.97,1300.0,1432.25,1436.6,1431.84,1435.97,1300.0
2021-03-30 11:30:00,1436.36,1441.07,1436.35,1438.14,500.0,1436.36,1441.07,1436.35,1438.14,500.0
2021-03-30 11:35:00,1440.83,1445.89,1440.82,1443.9,1800.0,1440.83,1445.89,1440.82,1443.9,1800.0
2021-03-30 11:40:00,1443.14,1443.91,1437.59,1440.0,2950.0,1443.14,1443.91,1437.59,1440.0,2950.0
2021-03-30 11:45:00,1440.11,1441.65,1433.54,1435.72,3032.0,1440.11,1441.65,1433.54,1435.72,3032.0
2021-03-30 11:50:00,1433.03,1434.46,1424.2,1426.91,1600.0,1433.03,1434.46,1424.2,1426.91,1600.0
2021-03-30 11:55:00,1425.09,1430.01,1424.56,1428.61,2773.0,1425.09,1430.01,1424.56,1428.61,2773.0
2021-03-30 12:00:00,1428.74,1430.0,1425.75,1427.46,1960.0,1428.74,1430.0,1425.75,1427.46,1960.0
2021-03-30 12:05:00,1427.48,1429.3,1427.48,1427.87,633.0,1427.48,1429.3,1427.48,1427.87,633.0
2021-03-30 12:10:00,1427.81,1428.29,1426.16,1426.16,700.0,1427.81,1428.29,1426.16,1426.16,700.0
2021-03-30 12:15:00,1426.24,1427.21,1423.73,1425.26,1840.0,1426.24,1427.21,1423.73,1425.26,1840.0
2021-03-30 12:20:00,1425.34,1426.84,1424.61,1426.84,1324.0,1425.34,1426.84,1424.61,1426.84,1324.0
2021-03-30 12:25:00,1428.18,1429.27,1426.02,1427.71,2000.0,1428.18,1429.27,1426.02,1427.71,2000.0
2021-03-30 12:30:00,1426.69,1427.77,1424.84,1426.28,1100.0,1426.69,1427.77,1424.84,1426.28,1100.0
2021-03-30 12:35:00,1426.01,1431.37,1424.6,1428.49,2725.0,1426.01,1431.37,1424.6,1428.49,2725.0
2021-03-30 12:40:00,1428.97,1428.97,1420.5,1420.5,2400.0,1428.97,1428.97,1420.5,1420.5,2400.0
2021-03-30 12:45:00,1422.72,1423.98,1422.32,1422.33,836.0,1422.72,1423.98,1422.32,1422.33,836.0
2021-03-30 12:50:00,1421.59,1421.59,1417.09,1419.49,2100.0,1421.59,1421.59,1417.09,1419.49,2100.0
2021-03-30 12:55:00,1418.79,1419.69,1418.79,1419.69,647.0,1418.79,1419.69,1418.79,1419.69,647.0
2021-03-30 13:00:00,1419.61,1419.61,1416.04,1418.21,1300.0,1419.61,1419.61,1416.04,1418.21,1300.0
2021-03-30 13:05:00,1418.37,1418.37,1414.16,1415.48,1204.0,1418.37,1418.37,1414.16,1415.48,1204.0
2021-03-30 13:10:00,1418.32,1420.69,1418.31,1420.69,200.0,1418.32,1420.69,1418.31,1420.69,200.0
2021-03-30 13:15:00,1420.43,1422.17,1418.25,1420.69,1040.0,1420.43,1422.17,1418.25,1420.69,1040.0
2021-03-30 13:20:00,1422.27,1423.99,1420.13,1422.47,1920.0,1422.27,1423.99,1420.13,1422.47,1920.0
2021-03-30 13:25:00,1422.54,1423.32,1422.54,1423.31,500.0,1422.54,1423.32,1422.54,1423.31,500.0
2021-03-30 13:30:00,1423.49,1425.97,1420.8,1420.8,2089.0,1423.49,1425.97,1420.8,1420.8,2089.0
2021-03-30 13:35:00,1421.87,1421.87,1417.73,1419.0,985.0,1421.87,1421.87,1417.73,1419.0,985.0
2021-03-30 13:40:00,1418.27,1423.98,1418.02,1421.8,1825.0,1418.27,1423.98,1418.02,1421.8,1825.0
2021-03-30 13:45:00,1421.76,1421.78,1419.46,1420.46,722.0,1421.76,1421.78,1419.46,1420.46,722.0
2021-03-30 13:50:00,1422.12,1423.96,1420.89,1420.89,900.0,1422.12,1423.96,1420.89,1420.89,900.0
2021-03-30 13:55:00,1420.45,1420.45,1418.9,1418.91,300.0,1420.45,1420.45,1418.9,1418.91,300.0
2021-03-30 14:00:00,1416.45,1418.89,1416.44,1418.24,1300.0,1416.45,1418.89,1416.44,1418.24,1300.0
2021-03-30 14:05:00,1418.14,1421.6,1418.14,1420.58,1633.0,1418.14,1421.6,1418.14,1420.58,1633.0
2021-03-30 14:10:00,1421.7,1422.78,1420.95,1422.78,800.0,1421.7,1422.78,1420.95,1422.78,800.0
2021-03-30 14:15:00,1421.89,1424.47,1421.3,1421.31,1870.0,1421.89,1424.47,1421.3,1421.31,1870.0
2021-03-30 14:20:00,1421.28,1424.46,1417.53,1418.36,1370.0,1421.28,1424.46,1417.53,1418.36,1370.0
2021-03-30 14:25:00,1419.47,1419.94,1418.77,1419.93,500.0,1419.47,1419.94,1418.77,1419.93,500.0
2021-03-30 14:30:00,1418.72,1422.84,1418.71,1422.01,1659.0,1418.72,1422.84,1418.71,1422.01,1659.0
2021-03-30 14:35:00,1421.01,1422.36,1421.01,1422.36,540.0,1421.01,1422.36,1421.01,1422.36,540.0
2021-03-30 14:40:00,1421.37,1423.32,1418.55,1418.55,2950.0,1421.37,1423.32,1418.55,1418.55,2950.0
2021-03-30 14:45:00,1419.24,1419.24,1414.58,1416.23,4710.0,1419.24,1419.24,1414.58,1416.23,4710.0
2021-03-30 14:50:00,1416.4,1416.41,1411.5,1413.82,2894.0,1416.4,1416.41,1411.5,1413.82,2894.0
2021-03-30 14:55:00,1413.63,1416.57,1413.0,1416.56,3200.0,1413.63,1416.57,1413.0,1416.56,3200.0
2021-03-30 15:00:00,1415.12,1416.79,1413.7,1416.65,3003.0,1415.12,1416.79,1413.7,1416.65,3003.0
2021-03-30 15:05:00,1416.7,1420.65,1416.7,1419.04,5289.0,1416.7,1420.65,1416.7,1419.04,5289.0
2021-03-30 15:10:00,1419.22,1422.62,1419.22,1422.38,2157.0,1419.22,1422.62,1419.22,1422.38,2157.0
2021-03-30 15:15:00,1423.54,1425.0,1423.49,1424.54,2837.0,1423.54,1425.0,1423.49,1424.54,2837.0
2021-03-30 15:20:00,1425.99,1429.7,1425.99,1427.86,1350.0,1425.99,1429.7,1425.99,1427.86,1350.0
2021-03-30 15:25:00,1428.72,1431.1,1426.52,1429.67,3983.0,1428.72,1431.1,1426.52,1429.67,3983.0
2021-03-30 15:30:00,1430.0,1432.7,1428.41,1430.77,8549.0,1430.0,1432.7,1428.41,1430.77,8549.0
2021-03-30 15:35:00,1432.19,1436.44,1432.18,1433.84,11678.0,1432.19,1436.44,1432.18,1433.84,11678.0
2021-03-30 15:40:00,1433.28,1436.45,1431.64,1432.59,6893.0,1433.28,1436.45,1431.64,1432.59,6893.0
2021-03-30 15:45:00,1433.33,1436.98,1432.1,1434.26,3801.0,1433.33,1436.98,1432.1,1434.26,3801.0
2021-03-30 15:50:00,1431.78,1434.32,1427.25,1427.25,9678.0,1431.78,1434.32,1427.25,1427.25,9678.0
2021-03-30 15:55:00,1425.34,1433.14,1423.56,1432.01,8886.0,1425.34,1433.14,1423.56,1432.01,8886.0
2021-03-31 09:30:00,1452.71,1462.19,1442.43,1460.56,9410.0,1452.71,1462.19,1442.43,1460.56,9410.0
2021-03-31 09:35:00,1459.02,1467.02,1457.99,1467.02,2875.0,1459.02,1467.02,1457.99,1467.02,2875.0
2021-03-31 09:40:00,1465.96,1471.0,1460.09,1461.68,2494.0,1465.96,1471.0,1460.09,1461.68,2494.0
2021-03-31 09:45:00,1461.68,1464.33,1456.25,1458.83,5222.0,1461.68,1464.33,1456.25,1458.83,5222.0
2021-03-31 09:50:00,1458.43,1464.29,1457.43,1462.6,1600.0,1458.43,1464.29,1457.43,1462.6,1600.0
2021-03-31 09:55:00,1462.36,1467.95,1459.85,1465.04,2100.0,1462.36,1467.95,1459.85,1465.04,2100.0
2021-03-31 10:00:00,1466.4,1469.57,1463.46,1463.56,4075.0,1466.4,1469.57,1463.46,1463.56,4075.0
2021-03-31 10:05:00,1460.0,1467.71,1458.63,1463.87,2850.0,1460.0,1467.71,1458.63,1463.87,2850.0
2021-03-31 10:10:00,1466.83,1467.76,1462.75,1465.13,3547.0,1466.83,1467.76,1462.75,1465.13,3547.0
2021-03-31 10:15:00,1464.85,1466.25,1463.1,1466.25,800.0,1464.85,1466.25,1463.1,1466.25,800.0
2021-03-31 10:20:00,1463.53,1468.22,1461.64,1465.95,3770.0,1463.53,1468.22,1461.64,1465.95,3770.0
2021-03-31 10:25:00,1463.9,1463.9,1459.0,1459.0,400.0,1463.9,1463.9,1459.0,1459.0,400.0
2021-03-31 10:30:00,1456.61,1460.49,1455.6,1455.61,1400.0,1456.61,1460.49,1455.6,1455.61,1400.0
2021-03-31 10:35:00,1456.6,1462.88,1456.6,1458.56,500.0,1456.6,1462.88,1456.6,1458.56,500.0
2021-03-31 10:40:00,1462.0,1466.66,1461.83,1463.05,2204.0,1462.0,1466.66,1461.83,1463.05,2204.0
2021-03-31 10:45:00,1465.81,1466.4,1465.81,1466.4,444.0,1465.81,1466.4,1465.81,1466.4,444.0
2021-03-31 10:50:00,1466.49,1469.0,1463.2,1464.06,1306.0,1466.49,1469.0,1463.2,1464.06,1306.0
2021-03-31 10:55:00,1465.05,1465.05,1459.1,1463.29,1769.0,1465.05,1465.05,1459.1,1463.29,1769.0
2021-03-31 11:00:00,1461.83,1466.17,1461.83,1461.85,1923.0,1461.83,1466.17,1461.83,1461.85,1923.0
2021-03-31 11:05:00,1460.93,1464.26,1460.93,1464.19,800.0,1460.93,1464.26,1460.93,1464.19,800.0
2021-03-31 11:10:00,1465.86,1466.59,1463.53,1463.54,500.0,1465.86,1466.59,1463.53,1463.54,500.0
2021-03-31 11:15:00,1465.99,1467.8,1464.05,1464.05,500.0,1465.99,1467.8,1464.05,1464.05,500.0
2021-03-31 11:20:00,1466.77,1466.77,1466.77,1466.77,100.0,1466.77,1466.77,1466.77,1466.77,100.0
2021-03-31 11:25:00,1466.08,1470.0,1466.08,1468.25,1581.0,1466.08,1470.0,1466.08,1468.25,1581.0
2021-03-31 11:30:00,1470.6,1471.24,1467.01,1469.62,3049.0,1470.6,1471.24,1467.01,1469.62,3049.0
2021-03-31 11:35:00,1470.18,1478.8,1469.51,1476.28,5534.0,1470.18,1478.8,1469.51,1476.28,5534.0
2021-03-31 11:40:00,1475.93,1475.93,1475.2,1475.2,200.0,1475.93,1475.93,1475.2,1475.2,200.0
2021-03-31 11:45:00,1476.9,1486.27,1476.9,1486.27,5792.0,1476.9,1486.27,1476.9,1486.27,5792.0
2021-03-31 11:50:00,1484.07,1488.66,1484.06,1488.66,5795.0,1484.07,1488.66,1484.06,1488.66,5795.0
2021-03-31 11:55:00,1489.23,1494.99,1485.98,1493.68,8660.0,1489.23,1494.99,1485.98,1493.68,8660.0
2021-03-31 12:00:00,1497.94,1497.94,1491.02,1492.08,2069.0,1497.94,1497.94,1491.02,1492.08,2069.0
2021-03-31 12:05:00,1488.85,1490.23,1480.17,1482.09,5949.0,1488.85,1490.23,1480.17,1482.09,5949.0
2021-03-31 12:10:00,1481.77,1481.77,1478.86,1478.86,1000.0,1481.77,1481.77,1478.86,1478.86,1000.0
2021-03-31 12:15:00,1479.87,1483.42,1479.31,1480.5,1500.0,1479.87,1483.42,1479.31,1480.5,1500.0
2021-03-31 12:20:00,1480.01,1480.92,1480.0,1480.07,1025.0,1480.01,1480.92,1480.0,1480.07,1025.0
2021-03-31 12:25:00,1477.99,1477.99,1477.28,1477.97,925.0,1477.99,1477.99,1477.28,1477.97,925.0
2021-03-31 12:30:00,1477.3,1480.01,1474.13,1474.13,700.0,1477.3,1480.01,1474.13,1474.13,700.0
2021-03-31 12:35:00,1473.83,1474.39,1473.33,1473.33,858.0,1473.83,1474.39,1473.33,1473.33,858.0
2021-03-31 12:40:00,1475.79,1475.79,1475.79,1475.79,100.0,1475.79,1475.79,1475.79,1475.79,100.0
2021-03-31 12:45:00,1475.12,1475.58,1472.18,1474.18,1300.0,1475.12,1475.58,1472.18,1474.18,1300.0
2021-03-31 12:50:00,1472.33,1473.3,1471.63,1473.3,500.0,1472.33,1473.3,1471.63,1473.3,500.0
2021-03-31 12:55:00,1471.59,1485.04,1471.59,1485.04,6814.0,1471.59,1485.04,1471.59,1485.04,6814.0
2021-03-31 13:00:00,1486.51,1486.51,1479.53,1479.53,3361.0,1486.51,1486.51,1479.53,1479.53,3361.0
2021-03-31 13:05:00,1482.14,1485.13,1482.14,1485.13,439.0,1482.14,1485.13,1482.14,1485.13,439.0
2021-03-31 13:10:00,1484.26,1488.49,1482.52,1486.38,4288.0,1484.26,1488.49,1482.52,1486.38,4288.0
2021-03-31 13:15:00,1487.79,1488.99,1487.79,1488.99,518.0,1487.79,1488.99,1487.79,1488.99,518.0
2021-03-31 13:20:00,1489.83,1492.52,1489.51,1490.39,3700.0,1489.83,1492.52,1489.51,1490.39,3700.0
2021-03-31 13:25:00,1490.98,1495.3,1490.98,1493.88,5739.0,1490.98,1495.3,1490.98,1493.88,5739.0
2021-03-31 13:30:00,1492.74,1492.74,1487.3,1489.48,2828.0,1492.74,1492.74,1487.3,1489.48,2828.0
2021-03-31 13:35:00,1489.79,1489.79,1486.64,1486.64,425.0,1489.79,1489.79,1486.64,1486.64,425.0
2021-03-31 13:40:00,1485.5,1488.32,1483.56,1483.56,1125.0,1485.5,1488.32,1483.56,1483.56,1125.0
2021-03-31 13:45:00,1482.9,1482.9,1478.29,1478.29,800.0,1482.9,1482.9,1478.29,1478.29,800.0
2021-03-31 13:50:00,1479.56,1481.67,1479.3,1481.67,1120.0,1479.56,1481.67,1479.3,1481.67,1120.0
2021-03-31 13:55:00,1481.76,1484.05,1481.4,1482.78,1100.0,1481.76,1484.05,1481.4,1482.78,1100.0
2021-03-31 14:00:00,1479.54,1479.54,1479.54,1479.54,100.0,1479.54,1479.54,1479.54,1479.54,100.0
2021-03-31 14:05:00,1479.01,1479.01,1473.78,1474.84,1100.0,1479.01,1479.01,1473.78,1474.84,1100.0
2021-03-31 14:10:00,1474.02,1476.23,1472.03,1473.37,2362.0,1474.02,1476.23,1472.03,1473.37,2362.0
2021-03-31 14:15:00,1476.1,1477.0,1472.84,1476.49,2017.0,1476.1,1477.0,1472.84,1476.49,2017.0
2021-03-31 14:20:00,1475.52,1478.58,1475.52,1476.92,400.0,1475.52,1478.58,1475.52,1476.92,400.0
2021-03-31 14:25:00,1477.36,1481.19,1477.36,1481.19,1025.0,1477.36,1481.19,1477.36,1481.19,1025.0
2021-03-31 14:30:00,1479.98,1483.19,1479.98,1483.18,1185.0,1479.98,1483.19,1479.98,1483.18,1185.0
2021-03-31 14:35:00,1484.05,1484.05,1481.59,1481.59,1225.0,1484.05,1484.05,1481.59,1481.59,1225.0
2021-03-31 14:40:00,1478.34,1481.26,1477.0,1477.99,500.0,1478.34,1481.26,1477.0,1477.99,500.0
2021-03-31 14:45:00,1480.95,1480.95,1477.97,1478.71,1150.0,1480.95,1480.95,1477.97,1478.71,1150.0
2021-03-31 14:50:00,1479.37,1482.81,1479.37,1482.81,725.0,1479.37,1482.81,1479.37,1482.81,725.0
2021-03-31 14:55:00,1482.87,1484.84,1481.53,1481.53,1700.0,1482.87,1484.84,1481.53,1481.53,1700.0
2021-03-31 15:00:00,1482.28,1486.46,1482.27,1483.85,1325.0,1482.28,1486.46,1482.27,1483.85,1325.0
2021-03-31 15:05:00,1483.49,1488.3,1482.17,1486.53,3364.0,1483.49,1488.3,1482.17,1486.53,3364.0
2021-03-31 15:10:00,1486.15,1487.14,1484.29,1485.81,2800.0,1486.15,1487.14,1484.29,1485.81,2800.0
2021-03-31 15:15:00,1486.96,1488.8,1484.95,1484.95,1425.0,1486.96,1488.8,1484.95,1484.95,1425.0
2021-03-31 15:20:00,1486.97,1497.0,1486.97,1492.61,5055.0,1486.97,1497.0,1486.97,1492.61,5055.0
2021-03-31 15:25:00,1490.56,1493.12,1490.56,1490.61,1300.0,1490.56,1493.12,1490.56,1490.61,1300.0
2021-03-31 15:30:00,1493.36,1493.76,1486.9,1487.62,2662.0,1493.36,1493.76,1486.9,1487.62,2662.0
2021-03-31 15:35:00,1488.0,1490.0,1486.44,1486.44,2939.0,1488.0,1490.0,1486.44,1486.44,2939.0
2021-03-31 15:40:00,1487.5,1492.51,1487.5,1488.58,2650.0,1487.5,1492.51,1487.5,1488.58,2650.0
2021-03-31 15:45:00,1487.08,1488.61,1486.37,1486.48,2931.0,1487.08,1488.61,1486.37,1486.48,2931.0
2021-03-31 15:50:00,1486.64,1488.23,1473.59,1476.0,11092.0,1486.64,1488.23,1473.59,1476.0,11092.0
2021-03-31 15:55:00,1474.5,1477.1,1466.02,1472.13,14448.0,1474.5,1477.1,1466.02,1472.13,14448.0
2021-04-01 09:30:00,1518.99,1548.2,1518.74,1537.82,20360.0,1518.99,1548.2,1518.74,1537.82,20360.0
2021-04-01 09:35:00,1534.87,1555.46,1534.87,1549.6,12750.0,1534.87,1555.46,1534.87,1549.6,12750.0
2021-04-01 09:40:00,1543.87,1556.29,1542.11,1548.37,16291.0,1543.87,1556.29,1542.11,1548.37,16291.0
2021-04-01 09:45:00,1550.36,1558.98,1550.36,1555.69,3766.0,1550.36,1558.98,1550.36,1555.69,3766.0
2021-04-01 09:50:00,1557.82,1557.82,1545.8,1548.64,5561.0,1557.82,1557.82,1545.8,1548.64,5561.0
2021-04-01 09:55:00,1546.22,1556.07,1546.22,1553.98,4446.0,1546.22,1556.07,1546.22,1553.98,4446.0
2021-04-01 10:00:00,1552.92,1559.67,1550.16,1554.21,5935.0,1552.92,1559.67,1550.16,1554.21,5935.0
2021-04-01 10:05:00,1555.11,1556.99,1546.73,1556.99,6573.0,1555.11,1556.99,1546.73,1556.99,6573.0
2021-04-01 10:10:00,1555.6,1566.6,1555.6,1560.24,6251.0,1555.6,1566.6,1555.6,1560.24,6251.0
2021-04-01 10:15:00,1560.54,1569.58,1560.53,1564.31,2936.0,1560.54,1569.58,1560.53,1564.31,2936.0
2021-04-01 10:20:00,1564.73,1569.79,1559.29,1568.74,4108.0,1564.73,1569.79,1559.29,1568.74,4108.0
2021-04-01 10:25:00,1568.99,1570.29,1561.89,1566.23,7536.0,1568.99,1570.29,1561.89,1566.23,7536.0
2021-04-01 10:30:00,1567.1,1568.32,1558.14,1558.14,3824.0,1567.1,1568.32,1558.14,1558.14,3824.0
2021-04-01 10:35:00,1559.15,1564.19,1545.03,1545.04,9241.0,1559.15,1564.19,1545.03,1545.04,9241.0
2021-04-01 10:40:00,1546.1,1553.29,1546.09,1546.47,4065.0,1546.1,1553.29,1546.09,1546.47,4065.0
2021-04-01 10:45:00,1544.24,1548.83,1544.0,1547.78,3659.0,1544.24,1548.83,1544.0,1547.78,3659.0
2021-04-01 10:50:00,1545.76,1548.4,1541.86,1542.02,2654.0,1545.76,1548.4,1541.86,1542.02,2654.0
2021-04-01 10:55:00,1542.06,1548.19,1540.3,1548.18,3825.0,1542.06,1548.19,1540.3,1548.18,3825.0
2021-04-01 11:00:00,1546.23,1546.4,1542.68,1546.01,630.0,1546.23,1546.4,1542.68,1546.01,630.0
2021-04-01 11:05:00,1544.24,1546.01,1537.4,1538.56,4511.0,1544.24,1546.01,1537.4,1538.56,4511.0
2021-04-01 11:10:00,1541.06,1541.06,1530.26,1533.1,4485.0,1541.06,1541.06,1530.26,1533.1,4485.0
2021-04-01 11:15:00,1531.81,1531.97,1526.52,1526.52,1599.0,1531.81,1531.97,1526.52,1526.52,1599.0
2021-04-01 11:20:00,1528.75,1533.16,1525.13,1525.13,4100.0,1528.75,1533.16,1525.13,1525.13,4100.0
2021-04-01 11:25:00,1526.02,1526.02,1514.24,1516.37,9840.0,1526.02,1526.02,1514.24,1516.37,9840.0
2021-04-01 11:30:00,1519.16,1526.01,1517.73,1520.32,6091.0,1519.16,1526.01,1517.73,1520.32,6091.0
2021-04-01 11:35:00,1522.33,1522.33,1517.83,1518.5,950.0,1522.33,1522.33,1517.83,1518.5,950.0
2021-04-01 11:40:00,1517.68,1522.16,1516.56,1520.77,1400.0,1517.68,1522.16,1516.56,1520.77,1400.0
2021-04-01 11:45:00,1521.21,1526.63,1520.04,1526.03,2661.0,1521.21,1526.63,1520.04,1526.03,2661.0
2021-04-01 11:50:00,1526.61,1526.61,1523.29,1523.3,1991.0,1526.61,1526.61,1523.29,1523.3,1991.0
2021-04-01 11:55:00,1524.12,1527.05,1524.03,1525.12,954.0,1524.12,1527.05,1524.03,1525.12,954.0
2021-04-01 12:00:00,1524.73,1526.49,1521.4,1526.49,1400.0,1524.73,1526.49,1521.4,1526.49,1400.0
2021-04-01 12:05:00,1524.6,1525.91,1522.46,1522.71,742.0,1524.6,1525.91,1522.46,1522.71,742.0
2021-04-01 12:10:00,1520.02,1521.92,1515.72,1521.35,1522.0,1520.02,1521.92,1515.72,1521.35,1522.0
2021-04-01 12:15:00,1520.19,1520.19,1519.79,1519.8,200.0,1520.19,1520.19,1519.79,1519.8,200.0
2021-04-01 12:20:00,1519.69,1520.0,1517.87,1517.88,711.0,1519.69,1520.0,1517.87,1517.88,711.0
2021-04-01 12:25:00,1517.68,1520.51,1517.68,1518.12,300.0,1517.68,1520.51,1517.68,1518.12,300.0
2021-04-01 12:30:00,1519.16,1519.16,1515.9,1515.9,1710.0,1519.16,1519.16,1515.9,1515.9,1710.0
2021-04-01 12:35:00,1515.0,1515.32,1513.52,1513.52,854.0,1515.0,1515.32,1513.52,1513.52,854.0
2021-04-01 12:40:00,1514.71,1514.71,1513.27,1513.27,394.0,1514.71,1514.71,1513.27,1513.27,394.0
2021-04-01 12:45:00,1513.97,1515.44,1511.62,1511.79,1400.0,1513.97,1515.44,1511.62,1511.79,1400.0
2021-04-01 12:50:00,1510.31,1511.41,1509.0,1510.36,1250.0,1510.31,1511.41,1509.0,1510.36,1250.0
2021-04-01 12:55:00,1510.36,1513.19,1508.68,1513.0,2245.0,1510.36,1513.19,1508.68,1513.0,2245.0
2021-04-01 13:00:00,1513.9,1514.44,1507.86,1510.08,3901.0,1513.9,1514.44,1507.86,1510.08,3901.0
2021-04-01 13:05:00,1508.5,1508.9,1501.15,1501.15,2799.0,1508.5,1508.9,1501.15,1501.15,2799.0
2021-04-01 13:10:00,1501.2,1503.74,1496.62,1501.44,9343.0,1501.2,1503.74,1496.62,1501.44,9343.0
2021-04-01 13:15:00,1500.07,1501.57,1497.7,1498.14,1174.0,1500.07,1501.57,1497.7,1498.14,1174.0
2021-04-01 13:20:00,1498.51,1502.67,1497.48,1500.45,3540.0,1498.51,1502.67,1497.48,1500.45,3540.0
2021-04-01 13:25:00,1501.47,1501.47,1494.56,1496.58,2935.0,1501.47,1501.47,1494.56,1496.58,2935.0
2021-04-01 13:30:00,1498.07,1503.13,1497.05,1500.98,2291.0,1498.07,1503.13,1497.05,1500.98,2291.0
2021-04-01 13:35:00,1503.5,1505.03,1502.67,1504.88,1750.0,1503.5,1505.03,1502.67,1504.88,1750.0
2021-04-01 13:40:00,1509.07,1510.17,1507.65,1510.17,750.0,1509.07,1510.17,1507.65,1510.17,750.0
2021-04-01 13:45:00,1505.39,1505.73,1502.02,1502.02,3327.0,1505.39,1505.73,1502.02,1502.02,3327.0
2021-04-01 13:50:00,1502.44,1509.03,1502.43,1507.86,714.0,1502.44,1509.03,1502.43,1507.86,714.0
2021-04-01 13:55:00,1506.07,1506.07,1504.0,1504.0,541.0,1506.07,1506.07,1504.0,1504.0,541.0
2021-04-01 14:00:00,1507.13,1512.36,1507.13,1511.06,2600.0,1507.13,1512.36,1507.13,1511.06,2600.0
2021-04-01 14:05:00,1511.17,1511.9,1508.26,1508.26,2108.0,1511.17,1511.9,1508.26,1508.26,2108.0
2021-04-01 14:10:00,1509.12,1516.82,1509.12,1516.81,2603.0,1509.12,1516.82,1509.12,1516.81,2603.0
2021-04-01 14:15:00,1515.51,1515.79,1513.02,1515.46,1301.0,1515.51,1515.79,1513.02,1515.46,1301.0
2021-04-01 14:20:00,1514.01,1518.1,1514.01,1516.66,2502.0,1514.01,1518.1,1514.01,1516.66,2502.0
2021-04-01 14:25:00,1515.68,1518.12,1513.4,1515.89,2578.0,1515.68,1518.12,1513.4,1515.89,2578.0
2021-04-01 14:30:00,1515.0,1515.0,1512.02,1513.23,2350.0,1515.0,1515.0,1512.02,1513.23,2350.0
2021-04-01 14:35:00,1514.45,1516.03,1512.85,1515.34,822.0,1514.45,1516.03,1512.85,1515.34,822.0
2021-04-01 14:40:00,1515.3,1515.3,1512.38,1513.35,1020.0,1515.3,1515.3,1512.38,1513.35,1020.0
2021-04-01 14:45:00,1513.97,1514.19,1512.55,1513.66,1050.0,1513.97,1514.19,1512.55,1513.66,1050.0
2021-04-01 14:50:00,1512.8,1512.85,1507.15,1507.15,2272.0,1512.8,1512.85,1507.15,1507.15,2272.0
2021-04-01 14:55:00,1508.87,1509.77,1504.48,1504.48,2551.0,1508.87,1509.77,1504.48,1504.48,2551.0
2021-04-01 15:00:00,1503.63,1510.44,1503.63,1507.85,2635.0,1503.63,1510.44,1503.63,1507.85,2635.0
2021-04-01 15:05:00,1506.42,1507.96,1505.33,1507.96,840.0,1506.42,1507.96,1505.33,1507.96,840.0
2021-04-01 15:10:00,1512.61,1512.61,1504.78,1504.79,639.0,1512.61,1512.61,1504.78,1504.79,639.0
2021-04-01 15:15:00,1505.04,1506.57,1503.7,1503.7,1300.0,1505.04,1506.57,1503.7,1503.7,1300.0
2021-04-01 15:20:00,1505.09,1506.04,1503.45,1506.04,740.0,1505.09,1506.04,1503.45,1506.04,740.0
2021-04-01 15:25:00,1505.87,1512.79,1505.87,1509.72,2303.0,1505.87,1512.79,1505.87,1509.72,2303.0
2021-04-01 15:30:00,1512.85,1512.85,1512.8,1512.8,200.0,1512.85,1512.85,1512.8,1512.8,200.0
2021-04-01 15:35:00,1513.75,1513.96,1511.39,1511.39,5828.0,1513.75,1513.96,1511.39,1511.39,5828.0
2021-04-01 15:40:00,1510.91,1515.35,1510.91,1514.3,2923.0,1510.91,1515.35,1510.91,1514.3,2923.0
2021-04-01 15:45:00,1515.0,1515.0,1511.87,1513.0,3218.0,1515.0,1515.0,1511.87,1513.0,3218.0
2021-04-01 15:50:00,1515.48,1515.48,1513.0,1514.6,3731.0,1515.48,1515.48,1513.0,1514.6,3731.0
2021-04-01 15:55:00,1513.55,1514.47,1507.79,1509.79,10856.0,1513.55,1514.47,1507.79,1509.79,10856.0
2021-04-05 09:30:00,1529.49,1533.0,1500.0,1505.0,11187.0,1529.49,1533.0,1500.0,1505.0,11187.0
2021-04-05 09:35:00,1507.07,1508.38,1488.6,1488.6,9494.0,1507.07,1508.38,1488.6,1488.6,9494.0
2021-04-05 09:40:00,1490.67,1503.09,1487.91,1497.17,6382.0,1490.67,1503.09,1487.91,1497.17,6382.0
2021-04-05 09:45:00,1496.9,1507.91,1496.83,1503.5,2145.0,1496.9,1507.91,1496.83,1503.5,2145.0
2021-04-05 09:50:00,1503.69,1506.81,1498.05,1498.05,2976.0,1503.69,1506.81,1498.05,1498.05,2976.0
2021-04-05 09:55:00,1491.28,1491.28,1482.7,1482.7,310.0,1491.28,1491.28,1482.7,1482.7,310.0
2021-04-05 10:00:00,1483.13,1492.15,1479.0,1485.29,4618.0,1483.13,1492.15,1479.0,1485.29,4618.0
2021-04-05 10:05:00,1482.0,1484.49,1475.73,1482.55,2304.0,1482.0,1484.49,1475.73,1482.55,2304.0
2021-04-05 10:10:00,1479.17,1485.23,1477.44,1479.2,3169.0,1479.17,1485.23,1477.44,1479.2,3169.0
2021-04-05 10:15:00,1484.1,1493.25,1484.09,1487.21,1071.0,1484.1,1493.25,1484.09,1487.21,1071.0
2021-04-05 10:20:00,1491.11,1491.11,1485.77,1488.69,1285.0,1491.11,1491.11,1485.77,1488.69,1285.0
2021-04-05 10:25:00,1488.56,1490.44,1484.93,1490.44,1482.0,1488.56,1490.44,1484.93,1490.44,1482.0
2021-04-05 10:30:00,1491.56,1492.11,1490.99,1492.11,429.0,1491.56,1492.11,1490.99,1492.11,429.0
2021-04-05 10:35:00,1490.25,1490.25,1486.22,1488.01,800.0,1490.25,1490.25,1486.22,1488.01,800.0
2021-04-05 10:40:00,1489.43,1489.87,1486.0,1488.72,960.0,1489.43,1489.87,1486.0,1488.72,960.0
2021-04-05 10:45:00,1490.5,1491.45,1487.51,1488.76,756.0,1490.5,1491.45,1487.51,1488.76,756.0
2021-04-05 10:50:00,1486.19,1487.26,1484.0,1487.26,834.0,1486.19,1487.26,1484.0,1487.26,834.0
2021-04-05 10:55:00,1485.05,1485.76,1485.05,1485.76,300.0,1485.05,1485.76,1485.05,1485.76,300.0
2021-04-05 11:00:00,1483.81,1483.82,1478.31,1480.64,2314.0,1483.81,1483.82,1478.31,1480.64,2314.0
2021-04-05 11:05:00,1480.71,1482.71,1475.48,1475.48,1671.0,1480.71,1482.71,1475.48,1475.48,1671.0
2021-04-05 11:10:00,1477.59,1480.97,1470.0,1472.11,4852.0,1477.59,1480.97,1470.0,1472.11,4852.0
2021-04-05 11:15:00,1472.0,1472.86,1471.0,1471.0,1328.0,1472.0,1472.86,1471.0,1471.0,1328.0
2021-04-05 11:20:00,1470.67,1472.0,1469.4,1469.4,2075.0,1470.67,1472.0,1469.4,1469.4,2075.0
2021-04-05 11:25:00,1469.9,1469.91,1468.0,1468.0,1960.0,1469.9,1469.91,1468.0,1468.0,1960.0
2021-04-05 11:30:00,1466.56,1470.0,1462.0,1469.98,3505.0,1466.56,1470.0,1462.0,1469.98,3505.0
2021-04-05 11:35:00,1473.0,1473.36,1468.0,1472.69,2919.0,1473.0,1473.36,1468.0,1472.69,2919.0
2021-04-05 11:40:00,1472.86,1472.86,1468.24,1468.8,1606.0,1472.86,1472.86,1468.24,1468.8,1606.0
2021-04-05 11:45:00,1469.0,1473.0,1469.0,1473.0,1173.0,1469.0,1473.0,1469.0,1473.0,1173.0
2021-04-05 11:50:00,1470.45,1470.45,1468.0,1469.01,1100.0,1470.45,1470.45,1468.0,1469.01,1100.0
2021-04-05 11:55:00,1469.86,1469.86,1465.0,1465.0,700.0,1469.86,1469.86,1465.0,1465.0,700.0
2021-04-05 12:00:00,1465.97,1470.0,1465.96,1470.0,900.0,1465.97,1470.0,1465.96,1470.0,900.0
2021-04-05 12:05:00,1470.0,1470.0,1470.0,1470.0,0.0,1470.0,1470.0,1470.0,1470.0,0.0
2021-04-05 12:10:00,1467.3,1468.98,1463.24,1464.68,4370.0,1467.3,1468.98,1463.24,1464.68,4370.0
2021-04-05 12:15:00,1465.49,1473.24,1465.49,1470.04,2230.0,1465.49,1473.24,1465.49,1470.04,2230.0
2021-04-05 12:20:00,1474.77,1474.77,1470.97,1472.59,900.0,1474.77,1474.77,1470.97,1472.59,900.0
2021-04-05 12:25:00,1474.47,1478.66,1474.47,1474.59,833.0,1474.47,1478.66,1474.47,1474.59,833.0
2021-04-05 12:30:00,1474.68,1474.68,1471.73,1473.13,400.0,1474.68,1474.68,1471.73,1473.13,400.0
2021-04-05 12:35:00,1472.95,1473.5,1470.93,1471.73,1670.0,1472.95,1473.5,1470.93,1471.73,1670.0
2021-04-05 12:40:00,1472.09,1477.6,1472.09,1476.91,800.0,1472.09,1477.6,1472.09,1476.91,800.0
2021-04-05 12:45:00,1479.83,1479.83,1479.83,1479.83,100.0,1479.83,1479.83,1479.83,1479.83,100.0
2021-04-05 12:50:00,1481.35,1486.7,1481.35,1484.3,2130.0,1481.35,1486.7,1481.35,1484.3,2130.0
2021-04-05 12:55:00,1482.74,1484.51,1482.74,1482.92,400.0,1482.74,1484.51,1482.74,1482.92,400.0
2021-04-05 13:00:00,1481.52,1486.86,1480.93,1481.21,1630.0,1481.52,1486.86,1480.93,1481.21,1630.0
2021-04-05 13:05:00,1478.96,1484.79,1478.51,1484.79,450.0,1478.96,1484.79,1478.51,1484.79,450.0
2021-04-05 13:10:00,1483.03,1483.04,1478.78,1481.21,300.0,1483.03,1483.04,1478.78,1481.21,300.0
2021-04-05 13:15:00,1481.58,1488.23,1481.58,1487.13,700.0,1481.58,1488.23,1481.58,1487.13,700.0
2021-04-05 13:20:00,1487.4,1488.23,1486.43,1488.23,1000.0,1487.4,1488.23,1486.43,1488.23,1000.0
2021-04-05 13:25:00,1489.2,1489.36,1484.37,1485.81,1144.0,1489.2,1489.36,1484.37,1485.81,1144.0
2021-04-05 13:30:00,1485.81,1489.61,1485.81,1489.61,1034.0,1485.81,1489.61,1485.81,1489.61,1034.0
2021-04-05 13:35:00,1488.31,1488.33,1488.31,1488.33,200.0,1488.31,1488.33,1488.31,1488.33,200.0
2021-04-05 13:40:00,1490.0,1492.37,1488.94,1490.29,3992.0,1490.0,1492.37,1488.94,1490.29,3992.0
2021-04-05 13:45:00,1491.78,1493.1,1491.78,1492.34,500.0,1491.78,1493.1,1491.78,1492.34,500.0
2021-04-05 13:50:00,1492.92,1495.0,1492.92,1495.0,300.0,1492.92,1495.0,1492.92,1495.0,300.0
2021-04-05 13:55:00,1495.06,1495.07,1493.72,1493.8,700.0,1495.06,1495.07,1493.72,1493.8,700.0
2021-04-05 14:00:00,1495.38,1498.55,1494.99,1498.54,500.0,1495.38,1498.55,1494.99,1498.54,500.0
2021-04-05 14:05:00,1495.19,1495.19,1493.66,1495.03,400.0,1495.19,1495.19,1493.66,1495.03,400.0
2021-04-05 14:10:00,1494.97,1497.14,1493.27,1497.13,900.0,1494.97,1497.14,1493.27,1497.13,900.0
2021-04-05 14:15:00,1496.88,1496.88,1496.72,1496.72,200.0,1496.88,1496.88,1496.72,1496.72,200.0
2021-04-05 14:20:00,1495.37,1497.0,1494.66,1494.66,300.0,1495.37,1497.0,1494.66,1494.66,300.0
2021-04-05 14:25:00,1496.48,1496.48,1493.8,1495.88,700.0,1496.48,1496.48,1493.8,1495.88,700.0
2021-04-05 14:30:00,1494.42,1494.42,1493.38,1493.38,503.0,1494.42,1494.42,1493.38,1493.38,503.0
2021-04-05 14:35:00,1492.17,1492.36,1490.84,1490.85,700.0,1492.17,1492.36,1490.84,1490.85,700.0
2021-04-05 14:40:00,1491.94,1498.06,1491.31,1493.53,4336.0,1491.94,1498.06,1491.31,1493.53,4336.0
2021-04-05 14:45:00,1496.93,1496.94,1496.93,1496.93,100.0,1496.93,1496.94,1496.93,1496.93,100.0
2021-04-05 14:50:00,1497.0,1498.32,1497.0,1498.0,500.0,1497.0,1498.32,1497.0,1498.0,500.0
2021-04-05 14:55:00,1498.81,1499.57,1498.34,1498.34,300.0,1498.81,1499.57,1498.34,1498.34,300.0
2021-04-05 15:00:00,1499.16,1500.0,1496.62,1496.62,1533.0,1499.16,1500.0,1496.62,1496.62,1533.0
2021-04-05 15:05:00,1496.87,1499.23,1495.69,1499.23,600.0,1496.87,1499.23,1495.69,1499.23,600.0
2021-04-05 15:10:00,1499.37,1502.0,1499.37,1499.88,1200.0,1499.37,1502.0,1499.37,1499.88,1200.0
2021-04-05 15:15:00,1499.96,1500.23,1499.88,1500.23,300.0,1499.96,1500.23,1499.88,1500.23,300.0
2021-04-05 15:20:00,1501.97,1502.88,1499.88,1500.0,1200.0,1501.97,1502.88,1499.88,1500.0,1200.0
2021-04-05 15:25:00,1500.1,1501.24,1499.36,1500.13,2134.0,1500.1,1501.24,1499.36,1500.13,2134.0
2021-04-05 15:30:00,1499.54,1500.71,1498.91,1500.71,1400.0,1499.54,1500.71,1498.91,1500.71,1400.0
2021-04-05 15:35:00,1500.13,1500.13,1494.68,1499.97,1700.0,1500.13,1500.13,1494.68,1499.97,1700.0
2021-04-05 15:40:00,1496.39,1499.62,1495.34,1499.62,2083.0,1496.39,1499.62,1495.34,1499.62,2083.0
2021-04-05 15:45:00,1495.83,1502.5,1494.11,1496.87,5123.0,1495.83,1502.5,1494.11,1496.87,5123.0
2021-04-05 15:50:00,1495.0,1504.83,1495.0,1504.83,5130.0,1495.0,1504.83,1495.0,1504.83,5130.0
2021-04-05 15:55:00,1504.06,1504.07,1499.43,1502.6,5997.0,1504.06,1504.07,1499.43,1502.6,5997.0
2021-04-06 09:30:00,1505.0,1523.53,1505.0,1523.53,11390.0,1505.0,1523.53,1505.0,1523.53,11390.0
2021-04-06 09:35:00,1524.99,1526.37,1517.73,1524.18,4375.0,1524.99,1526.37,1517.73,1524.18,4375.0
2021-04-06 09:40:00,1519.31,1536.49,1519.31,1533.82,8620.0,1519.31,1536.49,1519.31,1533.82,8620.0
2021-04-06 09:45:00,1535.0,1537.47,1527.06,1527.07,1258.0,1535.0,1537.47,1527.06,1527.07,1258.0
2021-04-06 09:50:00,1529.66,1532.63,1526.28,1532.63,4551.0,1529.66,1532.63,1526.28,1532.63,4551.0
2021-04-06 09:55:00,1533.9,1539.89,1533.51,1539.89,4349.0,1533.9,1539.89,1533.51,1539.89,4349.0
2021-04-06 10:00:00,1539.99,1540.87,1535.01,1538.0,3923.0,1539.99,1540.87,1535.01,1538.0,3923.0
2021-04-06 10:05:00,1535.45,1535.77,1529.0,1530.68,11518.0,1535.45,1535.77,1529.0,1530.68,11518.0
2021-04-06 10:10:00,1530.78,1535.35,1526.81,1535.35,5477.0,1530.78,1535.35,1526.81,1535.35,5477.0
2021-04-06 10:15:00,1530.26,1533.62,1526.53,1527.6,6306.0,1530.26,1533.62,1526.53,1527.6,6306.0
2021-04-06 10:20:00,1529.67,1532.32,1527.73,1532.31,9300.0,1529.67,1532.32,1527.73,1532.31,9300.0
2021-04-06 10:25:00,1534.0,1536.34,1529.47,1534.02,6513.0,1534.0,1536.34,1529.47,1534.02,6513.0
2021-04-06 10:30:00,1534.99,1539.06,1534.51,1536.36,1652.0,1534.99,1539.06,1534.51,1536.36,1652.0
2021-04-06 10:35:00,1537.49,1538.16,1535.26,1538.0,5698.0,1537.49,1538.16,1535.26,1538.0,5698.0
2021-04-06 10:40:00,1538.43,1546.74,1538.43,1546.74,6897.0,1538.43,1546.74,1538.43,1546.74,6897.0
2021-04-06 10:45:00,1546.79,1548.77,1545.67,1547.0,7900.0,1546.79,1548.77,1545.67,1547.0,7900.0
2021-04-06 10:50:00,1547.98,1547.98,1544.86,1546.19,2817.0,1547.98,1547.98,1544.86,1546.19,2817.0
2021-04-06 10:55:00,1546.79,1546.79,1543.31,1543.99,2100.0,1546.79,1546.79,1543.31,1543.99,2100.0
2021-04-06 11:00:00,1542.31,1542.32,1538.01,1538.01,1200.0,1542.31,1542.32,1538.01,1538.01,1200.0
2021-04-06 11:05:00,1535.83,1541.75,1535.81,1540.37,1325.0,1535.83,1541.75,1535.81,1540.37,1325.0
2021-04-06 11:10:00,1541.8,1549.0,1541.8,1549.0,2300.0,1541.8,1549.0,1541.8,1549.0,2300.0
2021-04-06 11:15:00,1549.38,1551.99,1549.37,1549.7,1229.0,1549.38,1551.99,1549.37,1549.7,1229.0
2021-04-06 11:20:00,1550.0,1558.0,1549.77,1556.34,6984.0,1550.0,1558.0,1549.77,1556.34,6984.0
2021-04-06 11:25:00,1556.41,1557.79,1552.65,1554.53,5775.0,1556.41,1557.79,1552.65,1554.53,5775.0
2021-04-06 11:30:00,1553.06,1553.32,1550.77,1552.74,2425.0,1553.06,1553.32,1550.77,1552.74,2425.0
2021-04-06 11:35:00,1553.29,1553.29,1550.8,1551.97,600.0,1553.29,1553.29,1550.8,1551.97,600.0
2021-04-06 11:40:00,1552.95,1554.78,1552.34,1554.78,1722.0,1552.95,1554.78,1552.34,1554.78,1722.0
2021-04-06 11:45:00,1555.56,1558.0,1554.1,1555.88,2664.0,1555.56,1558.0,1554.1,1555.88,2664.0
2021-04-06 11:50:00,1558.25,1562.34,1558.25,1562.33,2213.0,1558.25,1562.34,1558.25,1562.33,2213.0
2021-04-06 11:55:00,1562.66,1569.89,1562.66,1569.64,5087.0,1562.66,1569.89,1562.66,1569.64,5087.0
2021-04-06 12:00:00,1569.28,1569.32,1558.8,1558.8,4094.0,1569.28,1569.32,1558.8,1558.8,4094.0
2021-04-06 12:05:00,1561.06,1563.35,1556.5,1560.91,1700.0,1561.06,1563.35,1556.5,1560.91,1700.0
2021-04-06 12:10:00,1560.18,1561.27,1556.46,1558.37,2875.0,1560.18,1561.27,1556.46,1558.37,2875.0
2021-04-06 12:15:00,1557.59,1558.0,1554.55,1557.32,900.0,1557.59,1558.0,1554.55,1557.32,900.0
2021-04-06 12:20:00,1558.27,1558.27,1556.61,1557.12,900.0,1558.27,1558.27,1556.61,1557.12,900.0
2021-04-06 12:25:00,1557.09,1558.64,1553.29,1557.19,4138.0,1557.09,1558.64,1553.29,1557.19,4138.0
2021-04-06 12:30:00,1556.98,1562.24,1556.98,1559.37,4087.0,1556.98,1562.24,1556.98,1559.37,4087.0
2021-04-06 12:35:00,1559.56,1561.16,1559.55,1560.14,1400.0,1559.56,1561.16,1559.55,1560.14,1400.0
2021-04-06 12:40:00,1561.07,1562.78,1560.12,1562.78,600.0,1561.07,1562.78,1560.12,1562.78,600.0
2021-04-06 12:45:00,1563.33,1563.94,1562.18,1563.23,900.0,1563.33,1563.94,1562.18,1563.23,900.0
2021-04-06 12:50:00,1563.86,1565.24,1560.0,1563.07,3119.0,1563.86,1565.24,1560.0,1563.07,3119.0
2021-04-06 12:55:00,1564.59,1566.0,1563.38,1564.22,3800.0,1564.59,1566.0,1563.38,1564.22,3800.0
2021-04-06 13:00:00,1565.33,1565.77,1560.68,1560.81,1800.0,1565.33,1565.77,1560.68,1560.81,1800.0
2021-04-06 13:05:00,1560.43,1560.96,1555.3,1555.38,1800.0,1560.43,1560.96,1555.3,1555.38,1800.0
2021-04-06 13:10:00,1557.08,1559.3,1556.9,1559.3,1100.0,1557.08,1559.3,1556.9,1559.3,1100.0
2021-04-06 13:15:00,1557.67,1559.6,1554.58,1556.91,3160.0,1557.67,1559.6,1554.58,1556.91,3160.0
2021-04-06 13:20:00,1557.28,1561.01,1557.1,1558.44,3011.0,1557.28,1561.01,1557.1,1558.44,3011.0
2021-04-06 13:25:00,1558.02,1558.05,1555.77,1557.89,1534.0,1558.02,1558.05,1555.77,1557.89,1534.0
2021-04-06 13:30:00,1558.38,1564.07,1558.11,1564.06,1902.0,1558.38,1564.07,1558.11,1564.06,1902.0
2021-04-06 13:35:00,1563.51,1563.51,1559.13,1563.0,620.0,1563.51,1563.51,1559.13,1563.0,620.0
2021-04-06 13:40:00,1562.12,1564.48,1560.79,1563.03,1550.0,1562.12,1564.48,1560.79,1563.03,1550.0
2021-04-06 13:45:00,1563.01,1564.5,1561.67,1562.11,600.0,1563.01,1564.5,1561.67,1562.11,600.0
2021-04-06 13:50:00,1560.46,1562.32,1558.01,1559.75,1625.0,1560.46,1562.32,1558.01,1559.75,1625.0
2021-04-06 13:55:00,1558.09,1558.13,1556.23,1557.99,800.0,1558.09,1558.13,1556.23,1557.99,800.0
2021-04-06 14:00:00,1557.06,1559.07,1557.05,1558.63,500.0,1557.06,1559.07,1557.05,1558.63,500.0
2021-04-06 14:05:00,1561.0,1561.07,1559.2,1559.2,600.0,1561.0,1561.07,1559.2,1559.2,600.0
2021-04-06 14:10:00,1560.94,1560.94,1560.93,1560.94,100.0,1560.94,1560.94,1560.93,1560.94,100.0
2021-04-06 14:15:00,1561.75,1563.2,1559.91,1560.77,730.0,1561.75,1563.2,1559.91,1560.77,730.0
2021-04-06 14:20:00,1560.94,1562.41,1560.93,1561.9,624.0,1560.94,1562.41,1560.93,1561.9,624.0
2021-04-06 14:25:00,1560.31,1561.45,1560.31,1561.45,200.0,1560.31,1561.45,1560.31,1561.45,200.0
2021-04-06 14:30:00,1560.01,1560.71,1550.01,1550.01,5213.0,1560.01,1560.71,1550.01,1550.01,5213.0
2021-04-06 14:35:00,1550.0,1552.16,1546.01,1549.51,4699.0,1550.0,1552.16,1546.01,1549.51,4699.0
2021-04-06 14:40:00,1550.05,1552.21,1550.04,1550.68,857.0,1550.05,1552.21,1550.04,1550.68,857.0
2021-04-06 14:45:00,1553.29,1553.29,1549.14,1549.14,1400.0,1553.29,1553.29,1549.14,1549.14,1400.0
2021-04-06 14:50:00,1547.62,1547.96,1544.51,1546.85,2184.0,1547.62,1547.96,1544.51,1546.85,2184.0
2021-04-06 14:55:00,1548.25,1550.13,1548.25,1549.42,1140.0,1548.25,1550.13,1548.25,1549.42,1140.0
2021-04-06 15:00:00,1550.86,1552.64,1545.45,1547.66,3804.0,1550.86,1552.64,1545.45,1547.66,3804.0
2021-04-06 15:05:00,1547.47,1547.95,1545.83,1547.18,6527.0,1547.47,1547.95,1545.83,1547.18,6527.0
2021-04-06 15:10:00,1547.56,1552.25,1547.56,1551.18,2012.0,1547.56,1552.25,1547.56,1551.18,2012.0
2021-04-06 15:15:00,1551.37,1555.85,1551.37,1554.55,2800.0,1551.37,1555.85,1551.37,1554.55,2800.0
2021-04-06 15:20:00,1555.2,1558.6,1554.5,1558.6,2415.0,1555.2,1558.6,1554.5,1558.6,2415.0
2021-04-06 15:25:00,1558.57,1559.0,1556.93,1558.29,1400.0,1558.57,1559.0,1556.93,1558.29,1400.0
2021-04-06 15:30:00,1557.75,1557.75,1556.63,1556.63,1200.0,1557.75,1557.75,1556.63,1556.63,1200.0
2021-04-06 15:35:00,1557.56,1558.62,1556.0,1556.0,6803.0,1557.56,1558.62,1556.0,1556.0,6803.0
2021-04-06 15:40:00,1555.94,1556.55,1552.86,1555.85,16828.0,1555.94,1556.55,1552.86,1555.85,16828.0
2021-04-06 15:45:00,1556.69,1556.69,1552.76,1554.19,6525.0,1556.69,1556.69,1552.76,1554.19,6525.0
2021-04-06 15:50:00,1553.19,1553.19,1546.33,1547.0,10092.0,1553.19,1553.19,1546.33,1547.0,10092.0
2021-04-06 15:55:00,1547.29,1554.71,1547.13,1547.78,11304.0,1547.29,1554.71,1547.13,1547.78,11304.0
2021-04-07 09:30:00,1545.14,1545.14,1522.62,1523.0,7272.0,1545.14,1545.14,1522.62,1523.0,7272.0
2021-04-07 09:35:00,1523.7,1527.01,1515.63,1519.38,6030.0,1523.7,1527.01,1515.63,1519.38,6030.0
2021-04-07 09:40:00,1521.07,1535.44,1515.0,1535.44,4364.0,1521.07,1535.44,1515.0,1535.44,4364.0
2021-04-07 09:45:00,1539.98,1542.63,1535.41,1538.0,2100.0,1539.98,1542.63,1535.41,1538.0,2100.0
2021-04-07 09:50:00,1538.46,1541.22,1535.93,1539.7,2601.0,1538.46,1541.22,1535.93,1539.7,2601.0
2021-04-07 09:55:00,1535.93,1544.99,1535.93,1544.99,3900.0,1535.93,1544.99,1535.93,1544.99,3900.0
2021-04-07 10:00:00,1544.6,1548.36,1542.51,1545.85,2100.0,1544.6,1548.36,1542.51,1545.85,2100.0
2021-04-07 10:05:00,1543.0,1543.99,1540.37,1542.79,2905.0,1543.0,1543.99,1540.37,1542.79,2905.0
2021-04-07 10:10:00,1542.83,1544.94,1542.82,1544.29,1200.0,1542.83,1544.94,1542.82,1544.29,1200.0
2021-04-07 10:15:00,1540.7,1540.7,1538.28,1539.81,786.0,1540.7,1540.7,1538.28,1539.81,786.0
2021-04-07 10:20:00,1541.06,1541.44,1541.06,1541.11,300.0,1541.06,1541.44,1541.06,1541.11,300.0
2021-04-07 10:25:00,1539.68,1545.77,1537.88,1544.97,1496.0,1539.68,1545.77,1537.88,1544.97,1496.0
2021-04-07 10:30:00,1545.77,1545.77,1541.97,1541.97,865.0,1545.77,1545.77,1541.97,1541.97,865.0
2021-04-07 10:35:00,1541.86,1543.71,1541.86,1542.37,825.0,1541.86,1543.71,1541.86,1542.37,825.0
2021-04-07 10:40:00,1543.64,1544.8,1542.31,1544.8,1603.0,1543.64,1544.8,1542.31,1544.8,1603.0
2021-04-07 10:45:00,1543.73,1543.73,1539.63,1539.63,1662.0,1543.73,1543.73,1539.63,1539.63,1662.0
2021-04-07 10:50:00,1541.92,1541.92,1535.0,1535.0,2077.0,1541.92,1541.92,1535.0,1535.0,2077.0
2021-04-07 10:55:00,1535.53,1535.55,1535.0,1535.55,800.0,1535.53,1535.55,1535.0,1535.55,800.0
2021-04-07 11:00:00,1535.0,1540.65,1534.98,1536.98,2132.0,1535.0,1540.65,1534.98,1536.98,2132.0
2021-04-07 11:05:00,1535.76,1537.69,1535.76,1536.45,1300.0,1535.76,1537.69,1535.76,1536.45,1300.0
2021-04-07 11:10:00,1537.5,1537.5,1537.49,1537.5,200.0,1537.5,1537.5,1537.49,1537.5,200.0
2021-04-07 11:15:00,1538.3,1539.2,1538.3,1539.2,1400.0,1538.3,1539.2,1538.3,1539.2,1400.0
2021-04-07 11:20:00,1539.94,1539.94,1536.17,1536.17,600.0,1539.94,1539.94,1536.17,1536.17,600.0
2021-04-07 11:25:00,1534.68,1535.78,1532.54,1535.78,300.0,1534.68,1535.78,1532.54,1535.78,300.0
2021-04-07 11:30:00,1530.0,1530.87,1530.0,1530.0,1100.0,1530.0,1530.87,1530.0,1530.0,1100.0
2021-04-07 11:35:00,1533.32,1533.5,1530.47,1530.47,945.0,1533.32,1533.5,1530.47,1530.47,945.0
2021-04-07 11:40:00,1525.56,1535.16,1525.43,1535.16,1359.0,1525.56,1535.16,1525.43,1535.16,1359.0
2021-04-07 11:45:00,1533.3,1534.25,1530.17,1531.84,725.0,1533.3,1534.25,1530.17,1531.84,725.0
2021-04-07 11:50:00,1533.93,1534.72,1532.1,1532.1,600.0,1533.93,1534.72,1532.1,1532.1,600.0
2021-04-07 11:55:00,1531.86,1535.55,1527.91,1534.64,2912.0,1531.86,1535.55,1527.91,1534.64,2912.0
2021-04-07 12:00:00,1536.0,1536.38,1534.0,1535.83,3792.0,1536.0,1536.38,1534.0,1535.83,3792.0
2021-04-07 12:05:00,1535.9,1536.31,1534.8,1536.31,700.0,1535.9,1536.31,1534.8,1536.31,700.0
2021-04-07 12:10:00,1535.46,1535.47,1534.23,1534.52,500.0,1535.46,1535.47,1534.23,1534.52,500.0
2021-04-07 12:15:00,1535.63,1535.64,1527.99,1527.99,843.0,1535.63,1535.64,1527.99,1527.99,843.0
2021-04-07 12:20:00,1524.5,1528.77,1524.5,1528.77,1055.0,1524.5,1528.77,1524.5,1528.77,1055.0
2021-04-07 12:25:00,1529.61,1529.61,1525.12,1526.68,1300.0,1529.61,1529.61,1525.12,1526.68,1300.0
2021-04-07 12:30:00,1526.8,1527.67,1526.74,1527.67,441.0,1526.8,1527.67,1526.74,1527.67,441.0
2021-04-07 12:35:00,1527.67,1527.67,1527.67,1527.67,0.0,1527.67,1527.67,1527.67,1527.67,0.0
2021-04-07 12:40:00,1529.64,1529.65,1526.12,1526.12,606.0,1529.64,1529.65,1526.12,1526.12,606.0
2021-04-07 12:45:00,1528.96,1529.27,1528.96,1529.21,300.0,1528.96,1529.27,1528.96,1529.21,300.0
2021-04-07 12:50:00,1529.75,1532.21,1529.6,1529.61,702.0,1529.75,1532.21,1529.6,1529.61,702.0
2021-04-07 12:55:00,1529.43,1532.24,1529.43,1530.91,717.0,1529.43,1532.24,1529.43,1530.91,717.0
2021-04-07 13:00:00,1530.28,1530.28,1530.28,1530.28,100.0,1530.28,1530.28,1530.28,1530.28,100.0
2021-04-07 13:05:00,1528.34,1529.73,1527.2,1527.76,1125.0,1528.34,1529.73,1527.2,1527.76,1125.0
2021-04-07 13:10:00,1526.73,1526.73,1526.73,1526.73,500.0,1526.73,1526.73,1526.73,1526.73,500.0
2021-04-07 13:15:00,1527.71,1529.52,1526.8,1529.34,400.0,1527.71,1529.52,1526.8,1529.34,400.0
2021-04-07 13:20:00,1526.39,1526.59,1524.0,1524.0,891.0,1526.39,1526.59,1524.0,1524.0,891.0
2021-04-07 13:25:00,1524.51,1527.96,1524.26,1527.58,2037.0,1524.51,1527.96,1524.26,1527.58,2037.0
2021-04-07 13:30:00,1527.85,1527.85,1527.85,1527.85,100.0,1527.85,1527.85,1527.85,1527.85,100.0
2021-04-07 13:35:00,1531.96,1531.96,1529.79,1531.3,914.0,1531.96,1531.96,1529.79,1531.3,914.0
2021-04-07 13:40:00,1533.56,1533.97,1533.56,1533.97,450.0,1533.56,1533.97,1533.56,1533.97,450.0
2021-04-07 13:45:00,1533.51,1535.0,1533.51,1535.0,408.0,1533.51,1535.0,1533.51,1535.0,408.0
2021-04-07 13:50:00,1534.94,1535.88,1534.48,1535.05,925.0,1534.94,1535.88,1534.48,1535.05,925.0
2021-04-07 13:55:00,1535.07,1535.07,1533.42,1534.56,2399.0,1535.07,1535.07,1533.42,1534.56,2399.0
2021-04-07 14:00:00,1535.1,1538.58,1535.1,1538.58,1200.0,1535.1,1538.58,1535.1,1538.58,1200.0
2021-04-07 14:05:00,1539.5,1540.46,1539.49,1539.55,636.0,1539.5,1540.46,1539.49,1539.55,636.0
2021-04-07 14:10:00,1542.52,1546.24,1541.14,1546.24,600.0,1542.52,1546.24,1541.14,1546.24,600.0
2021-04-07 14:15:00,1546.68,1546.69,1543.98,1544.32,2050.0,1546.68,1546.69,1543.98,1544.32,2050.0
2021-04-07 14:20:00,1544.5,1544.5,1540.81,1540.82,1400.0,1544.5,1544.5,1540.81,1540.82,1400.0
2021-04-07 14:25:00,1540.3,1540.71,1538.95,1540.71,500.0,1540.3,1540.71,1538.95,1540.71,500.0
2021-04-07 14:30:00,1539.04,1541.32,1539.03,1541.31,300.0,1539.04,1541.32,1539.03,1541.31,300.0
2021-04-07 14:35:00,1541.49,1543.7,1540.76,1542.23,1800.0,1541.49,1543.7,1540.76,1542.23,1800.0
2021-04-07 14:40:00,1541.96,1543.73,1541.8,1542.0,1312.0,1541.96,1543.73,1541.8,1542.0,1312.0
2021-04-07 14:45:00,1544.16,1544.16,1540.0,1540.05,700.0,1544.16,1544.16,1540.0,1540.05,700.0
2021-04-07 14:50:00,1543.0,1543.0,1543.0,1543.0,200.0,1543.0,1543.0,1543.0,1543.0,200.0
2021-04-07 14:55:00,1540.56,1540.56,1538.16,1539.43,820.0,1540.56,1540.56,1538.16,1539.43,820.0
2021-04-07 15:00:00,1540.84,1541.22,1540.84,1541.22,500.0,1540.84,1541.22,1540.84,1541.22,500.0
2021-04-07 15:05:00,1539.49,1542.57,1539.49,1539.67,300.0,1539.49,1542.57,1539.49,1539.67,300.0
2021-04-07 15:10:00,1539.21,1540.53,1539.21,1539.56,400.0,1539.21,1540.53,1539.21,1539.56,400.0
2021-04-07 15:15:00,1540.99,1540.99,1537.18,1539.54,1206.0,1540.99,1540.99,1537.18,1539.54,1206.0
2021-04-07 15:20:00,1537.93,1537.93,1537.92,1537.93,100.0,1537.93,1537.93,1537.92,1537.93,100.0
2021-04-07 15:25:00,1536.85,1537.36,1533.81,1536.34,1844.0,1536.85,1537.36,1533.81,1536.34,1844.0
2021-04-07 15:30:00,1537.71,1537.73,1535.12,1535.12,800.0,1537.71,1537.73,1535.12,1535.12,800.0
2021-04-07 15:35:00,1535.59,1535.59,1535.59,1535.59,300.0,1535.59,1535.59,1535.59,1535.59,300.0
2021-04-07 15:40:00,1535.94,1538.02,1535.91,1538.02,1300.0,1535.94,1538.02,1535.91,1538.02,1300.0
2021-04-07 15:45:00,1538.77,1543.82,1538.77,1541.69,3200.0,1538.77,1543.82,1538.77,1541.69,3200.0
2021-04-07 15:50:00,1542.84,1543.26,1538.71,1540.76,4400.0,1542.84,1543.26,1538.71,1540.76,4400.0
2021-04-07 15:55:00,1542.91,1543.29,1539.24,1542.65,5586.0,1542.91,1543.29,1539.24,1542.65,5586.0
2021-04-08 09:30:00,1574.04,1593.44,1570.0,1593.44,18458.0,1574.04,1593.44,1570.0,1593.44,18458.0
2021-04-08 09:35:00,1593.59,1600.2,1581.62,1584.24,7535.0,1593.59,1600.2,1581.62,1584.24,7535.0
2021-04-08 09:40:00,1587.0,1590.41,1580.72,1585.0,3251.0,1587.0,1590.41,1580.72,1585.0,3251.0
2021-04-08 09:45:00,1587.09,1587.59,1578.63,1581.5,1500.0,1587.09,1587.59,1578.63,1581.5,1500.0
2021-04-08 09:50:00,1584.53,1589.07,1583.27,1585.34,2000.0,1584.53,1589.07,1583.27,1585.34,2000.0
2021-04-08 09:55:00,1586.82,1589.13,1585.46,1589.13,1200.0,1586.82,1589.13,1585.46,1589.13,1200.0
2021-04-08 10:00:00,1586.75,1588.75,1582.06,1584.56,3303.0,1586.75,1588.75,1582.06,1584.56,3303.0
2021-04-08 10:05:00,1579.4,1581.57,1576.0,1576.01,1750.0,1579.4,1581.57,1576.0,1576.01,1750.0
2021-04-08 10:10:00,1574.0,1574.0,1571.21,1571.21,600.0,1574.0,1574.0,1571.21,1571.21,600.0
2021-04-08 10:15:00,1573.69,1576.86,1571.59,1571.6,1100.0,1573.69,1576.86,1571.59,1571.6,1100.0
2021-04-08 10:20:00,1573.77,1579.91,1573.61,1578.21,2926.0,1573.77,1579.91,1573.61,1578.21,2926.0
2021-04-08 10:25:00,1579.06,1581.67,1575.06,1577.62,3458.0,1579.06,1581.67,1575.06,1577.62,3458.0
2021-04-08 10:30:00,1577.62,1580.84,1576.0,1576.0,1000.0,1577.62,1580.84,1576.0,1576.0,1000.0
2021-04-08 10:35:00,1578.76,1579.47,1576.21,1579.46,1300.0,1578.76,1579.47,1576.21,1579.46,1300.0
2021-04-08 10:40:00,1580.31,1585.44,1580.31,1585.43,1300.0,1580.31,1585.44,1580.31,1585.43,1300.0
2021-04-08 10:45:00,1584.09,1585.44,1582.74,1583.34,1880.0,1584.09,1585.44,1582.74,1583.34,1880.0
2021-04-08 10:50:00,1584.93,1586.34,1579.99,1583.79,7986.0,1584.93,1586.34,1579.99,1583.79,7986.0
2021-04-08 10:55:00,1581.19,1587.67,1581.18,1587.66,1790.0,1581.19,1587.67,1581.18,1587.66,1790.0
2021-04-08 11:00:00,1587.66,1590.13,1585.81,1587.06,3427.0,1587.66,1590.13,1585.81,1587.06,3427.0
2021-04-08 11:05:00,1586.83,1589.89,1586.83,1588.32,1700.0,1586.83,1589.89,1586.83,1588.32,1700.0
2021-04-08 11:10:00,1589.79,1589.79,1586.0,1587.26,1200.0,1589.79,1589.79,1586.0,1587.26,1200.0
2021-04-08 11:15:00,1587.5,1589.72,1586.0,1588.78,3814.0,1587.5,1589.72,1586.0,1588.78,3814.0
2021-04-08 11:20:00,1589.98,1590.95,1588.65,1590.95,3900.0,1589.98,1590.95,1588.65,1590.95,3900.0
2021-04-08 11:25:00,1591.45,1592.6,1590.26,1592.33,1200.0,1591.45,1592.6,1590.26,1592.33,1200.0
2021-04-08 11:30:00,1592.33,1596.0,1592.18,1592.18,1648.0,1592.33,1596.0,1592.18,1592.18,1648.0
2021-04-08 11:35:00,1591.93,1593.73,1590.9,1593.73,900.0,1591.93,1593.73,1590.9,1593.73,900.0
2021-04-08 11:40:00,1592.54,1596.0,1592.3,1596.0,900.0,1592.54,1596.0,1592.3,1596.0,900.0
2021-04-08 11:45:00,1593.48,1596.0,1592.71,1595.58,1297.0,1593.48,1596.0,1592.71,1595.58,1297.0
2021-04-08 11:50:00,1596.06,1598.45,1594.87,1598.45,1700.0,1596.06,1598.45,1594.87,1598.45,1700.0
2021-04-08 11:55:00,1598.82,1598.82,1597.14,1597.14,625.0,1598.82,1598.82,1597.14,1597.14,625.0
2021-04-08 12:00:00,1597.0,1598.79,1597.0,1598.74,1500.0,1597.0,1598.79,1597.0,1598.74,1500.0
2021-04-08 12:05:00,1598.71,1599.76,1597.41,1598.21,2200.0,1598.71,1599.76,1597.41,1598.21,2200.0
2021-04-08 12:10:00,1598.23,1598.23,1592.26,1594.9,2409.0,1598.23,1598.23,1592.26,1594.9,2409.0
2021-04-08 12:15:00,1595.5,1597.78,1594.38,1594.8,3177.0,1595.5,1597.78,1594.38,1594.8,3177.0
2021-04-08 12:20:00,1594.08,1594.08,1591.49,1591.5,500.0,1594.08,1594.08,1591.49,1591.5,500.0
2021-04-08 12:25:00,1592.32,1592.48,1590.68,1592.22,1300.0,1592.32,1592.48,1590.68,1592.22,1300.0
2021-04-08 12:30:00,1593.34,1597.49,1592.07,1596.54,2804.0,1593.34,1597.49,1592.07,1596.54,2804.0
2021-04-08 12:35:00,1595.47,1596.49,1594.89,1596.08,1400.0,1595.47,1596.49,1594.89,1596.08,1400.0
2021-04-08 12:40:00,1595.13,1596.44,1593.34,1593.54,700.0,1595.13,1596.44,1593.34,1593.54,700.0
2021-04-08 12:45:00,1593.26,1593.26,1585.0,1587.0,4994.0,1593.26,1593.26,1585.0,1587.0,4994.0
2021-04-08 12:50:00,1587.75,1590.85,1587.74,1590.39,1100.0,1587.75,1590.85,1587.74,1590.39,1100.0
2021-04-08 12:55:00,1589.23,1589.74,1588.7,1589.28,876.0,1589.23,1589.74,1588.7,1589.28,876.0
2021-04-08 13:00:00,1587.48,1589.4,1587.47,1589.4,400.0,1587.48,1589.4,1587.47,1589.4,400.0
2021-04-08 13:05:00,1588.63,1589.34,1587.63,1588.65,2360.0,1588.63,1589.34,1587.63,1588.65,2360.0
2021-04-08 13:10:00,1584.9,1585.49,1583.15,1583.15,1450.0,1584.9,1585.49,1583.15,1583.15,1450.0
2021-04-08 13:15:00,1582.74,1584.91,1582.73,1583.72,1144.0,1582.74,1584.91,1582.73,1583.72,1144.0
2021-04-08 13:20:00,1584.72,1584.72,1577.43,1577.43,1400.0,1584.72,1584.72,1577.43,1577.43,1400.0
2021-04-08 13:25:00,1579.04,1580.0,1576.06,1576.68,3125.0,1579.04,1580.0,1576.06,1576.68,3125.0
2021-04-08 13:30:00,1576.14,1579.12,1576.14,1577.06,2100.0,1576.14,1579.12,1576.14,1577.06,2100.0
2021-04-08 13:35:00,1575.82,1576.52,1572.9,1575.55,1675.0,1575.82,1576.52,1572.9,1575.55,1675.0
2021-04-08 13:40:00,1575.98,1577.57,1575.51,1576.68,3660.0,1575.98,1577.57,1575.51,1576.68,3660.0
2021-04-08 13:45:00,1575.32,1577.01,1575.31,1576.34,1935.0,1575.32,1577.01,1575.31,1576.34,1935.0
2021-04-08 13:50:00,1575.88,1575.88,1573.06,1573.81,1198.0,1575.88,1575.88,1573.06,1573.81,1198.0
2021-04-08 13:55:00,1575.22,1576.8,1574.3,1574.31,2300.0,1575.22,1576.8,1574.3,1574.31,2300.0
2021-04-08 14:00:00,1576.08,1578.21,1576.08,1578.21,1200.0,1576.08,1578.21,1576.08,1578.21,1200.0
2021-04-08 14:05:00,1579.12,1580.16,1578.81,1580.16,825.0,1579.12,1580.16,1578.81,1580.16,825.0
2021-04-08 14:10:00,1580.3,1581.67,1576.72,1576.72,1003.0,1580.3,1581.67,1576.72,1576.72,1003.0
2021-04-08 14:15:00,1576.16,1576.7,1575.22,1576.44,1592.0,1576.16,1576.7,1575.22,1576.44,1592.0
2021-04-08 14:20:00,1576.3,1579.6,1576.26,1579.6,3125.0,1576.3,1579.6,1576.26,1579.6,3125.0
2021-04-08 14:25:00,1579.71,1583.7,1578.61,1582.75,1135.0,1579.71,1583.7,1578.61,1582.75,1135.0
2021-04-08 14:30:00,1582.68,1587.69,1582.67,1584.89,5080.0,1582.68,1587.69,1582.67,1584.89,5080.0
2021-04-08 14:35:00,1585.89,1587.13,1581.99,1585.26,10156.0,1585.89,1587.13,1581.99,1585.26,10156.0
2021-04-08 14:40:00,1584.35,1589.98,1584.13,1589.78,2739.0,1584.35,1589.98,1584.13,1589.78,2739.0
2021-04-08 14:45:00,1589.37,1596.0,1589.37,1596.0,5671.0,1589.37,1596.0,1589.37,1596.0,5671.0
2021-04-08 14:50:00,1595.25,1597.19,1592.12,1596.27,17194.0,1595.25,1597.19,1592.12,1596.27,17194.0
2021-04-08 14:55:00,1594.59,1596.26,1594.58,1594.81,1500.0,1594.59,1596.26,1594.58,1594.81,1500.0
2021-04-08 15:00:00,1595.0,1598.0,1594.95,1597.98,4560.0,1595.0,1598.0,1594.95,1597.98,4560.0
2021-04-08 15:05:00,1597.98,1599.0,1595.67,1596.65,5088.0,1597.98,1599.0,1595.67,1596.65,5088.0
2021-04-08 15:10:00,1596.2,1596.61,1591.81,1593.69,10425.0,1596.2,1596.61,1591.81,1593.69,10425.0
2021-04-08 15:15:00,1593.69,1593.69,1593.69,1593.69,0.0,1593.69,1593.69,1593.69,1593.69,0.0
2021-04-08 15:20:00,1595.15,1597.02,1595.15,1596.84,1695.0,1595.15,1597.02,1595.15,1596.84,1695.0
2021-04-08 15:25:00,1595.52,1596.91,1589.85,1589.85,5013.0,1595.52,1596.91,1589.85,1589.85,5013.0
2021-04-08 15:30:00,1591.42,1593.85,1590.9,1592.66,1700.0,1591.42,1593.85,1590.9,1592.66,1700.0
2021-04-08 15:35:00,1591.74,1595.67,1591.73,1595.67,3019.0,1591.74,1595.67,1591.73,1595.67,3019.0
2021-04-08 15:40:00,1594.96,1594.98,1589.69,1589.7,8897.0,1594.96,1594.98,1589.69,1589.7,8897.0
2021-04-08 15:45:00,1591.22,1593.97,1590.49,1593.81,6745.0,1591.22,1593.97,1590.49,1593.81,6745.0
2021-04-08 15:50:00,1591.89,1595.65,1588.23,1588.23,10812.0,1591.89,1595.65,1588.23,1588.23,10812.0
2021-04-08 15:55:00,1589.81,1592.79,1587.79,1589.41,10747.0,1589.81,1592.79,1587.79,1589.41,10747.0
2021-04-09 09:30:00,1579.99,1586.22,1549.83,1549.83,10479.0,1579.99,1586.22,1549.83,1549.83,10479.0
2021-04-09 09:35:00,1550.21,1560.16,1543.03,1551.92,5344.0,1550.21,1560.16,1543.03,1551.92,5344.0
2021-04-09 09:40:00,1548.0,1555.67,1548.0,1552.55,3667.0,1548.0,1555.67,1548.0,1552.55,3667.0
2021-04-09 09:45:00,1551.38,1556.61,1551.37,1554.94,2750.0,1551.38,1556.61,1551.37,1554.94,2750.0
2021-04-09 09:50:00,1553.44,1559.49,1551.0,1558.49,2380.0,1553.44,1559.49,1551.0,1558.49,2380.0
2021-04-09 09:55:00,1556.73,1558.92,1554.2,1558.87,4318.0,1556.73,1558.92,1554.2,1558.87,4318.0
2021-04-09 10:00:00,1558.0,1560.49,1555.57,1556.69,1735.0,1558.0,1560.49,1555.57,1556.69,1735.0
2021-04-09 10:05:00,1555.44,1558.25,1552.15,1556.21,1230.0,1555.44,1558.25,1552.15,1556.21,1230.0
2021-04-09 10:10:00,1555.66,1560.48,1555.66,1557.23,625.0,1555.66,1560.48,1555.66,1557.23,625.0
2021-04-09 10:15:00,1560.89,1565.32,1560.89,1565.15,1995.0,1560.89,1565.32,1560.89,1565.15,1995.0
2021-04-09 10:20:00,1563.56,1565.5,1562.67,1564.38,1800.0,1563.56,1565.5,1562.67,1564.38,1800.0
2021-04-09 10:25:00,1562.83,1562.83,1552.89,1555.33,1200.0,1562.83,1562.83,1552.89,1555.33,1200.0
2021-04-09 10:30:00,1555.15,1558.18,1552.82,1558.18,2950.0,1555.15,1558.18,1552.82,1558.18,2950.0
2021-04-09 10:35:00,1558.17,1563.17,1557.52,1557.64,2344.0,1558.17,1563.17,1557.52,1557.64,2344.0
2021-04-09 10:40:00,1557.89,1560.61,1556.84,1556.84,879.0,1557.89,1560.61,1556.84,1556.84,879.0
2021-04-09 10:45:00,1558.97,1575.91,1558.77,1575.9,13042.0,1558.97,1575.91,1558.77,1575.9,13042.0
2021-04-09 10:50:00,1573.64,1580.9,1573.42,1576.0,7250.0,1573.64,1580.9,1573.42,1576.0,7250.0
2021-04-09 10:55:00,1575.66,1575.97,1570.5,1570.5,3001.0,1575.66,1575.97,1570.5,1570.5,3001.0
2021-04-09 11:00:00,1571.51,1573.64,1568.75,1569.24,1600.0,1571.51,1573.64,1568.75,1569.24,1600.0
2021-04-09 11:05:00,1571.43,1576.0,1569.82,1575.19,2683.0,1571.43,1576.0,1569.82,1575.19,2683.0
2021-04-09 11:10:00,1575.19,1581.67,1575.19,1581.66,2700.0,1575.19,1581.67,1575.19,1581.66,2700.0
2021-04-09 11:15:00,1581.37,1581.37,1581.37,1581.37,100.0,1581.37,1581.37,1581.37,1581.37,100.0
2021-04-09 11:20:00,1578.36,1578.36,1576.64,1576.64,1000.0,1578.36,1578.36,1576.64,1576.64,1000.0
2021-04-09 11:25:00,1576.65,1576.65,1573.96,1573.96,400.0,1576.65,1576.65,1573.96,1573.96,400.0
2021-04-09 11:30:00,1573.68,1578.24,1573.68,1578.23,925.0,1573.68,1578.24,1573.68,1578.23,925.0
2021-04-09 11:35:00,1578.79,1578.79,1578.79,1578.79,100.0,1578.79,1578.79,1578.79,1578.79,100.0
2021-04-09 11:40:00,1576.71,1576.71,1576.7,1576.71,100.0,1576.71,1576.71,1576.7,1576.71,100.0
2021-04-09 11:45:00,1576.55,1576.7,1576.06,1576.7,500.0,1576.55,1576.7,1576.06,1576.7,500.0
2021-04-09 11:50:00,1576.9,1580.0,1576.9,1580.0,700.0,1576.9,1580.0,1576.9,1580.0,700.0
2021-04-09 11:55:00,1581.5,1582.68,1581.08,1582.29,1300.0,1581.5,1582.68,1581.08,1582.29,1300.0
2021-04-09 12:00:00,1583.58,1585.0,1581.55,1583.83,2826.0,1583.58,1585.0,1581.55,1583.83,2826.0
2021-04-09 12:05:00,1582.89,1582.89,1580.86,1580.86,1000.0,1582.89,1582.89,1580.86,1580.86,1000.0
2021-04-09 12:10:00,1580.75,1580.75,1576.95,1577.83,900.0,1580.75,1580.75,1576.95,1577.83,900.0
2021-04-09 12:15:00,1576.1,1576.82,1574.49,1576.1,946.0,1576.1,1576.82,1574.49,1576.1,946.0
2021-04-09 12:20:00,1576.11,1581.54,1576.11,1580.51,1600.0,1576.11,1581.54,1576.11,1580.51,1600.0
2021-04-09 12:25:00,1580.67,1580.67,1578.79,1579.03,500.0,1580.67,1580.67,1578.79,1579.03,500.0
2021-04-09 12:30:00,1578.0,1579.14,1576.41,1578.0,6132.0,1578.0,1579.14,1576.41,1578.0,6132.0
2021-04-09 12:35:00,1577.91,1577.91,1573.32,1573.7,2074.0,1577.91,1577.91,1573.32,1573.7,2074.0
2021-04-09 12:40:00,1573.7,1576.45,1573.7,1574.71,1000.0,1573.7,1576.45,1573.7,1574.71,1000.0
2021-04-09 12:45:00,1576.22,1576.89,1574.64,1575.63,807.0,1576.22,1576.89,1574.64,1575.63,807.0
2021-04-09 12:50:00,1575.97,1579.48,1575.97,1579.48,1087.0,1575.97,1579.48,1575.97,1579.48,1087.0
2021-04-09 12:55:00,1581.26,1581.47,1580.53,1581.47,535.0,1581.26,1581.47,1580.53,1581.47,535.0
2021-04-09 13:00:00,1581.42,1581.54,1581.4,1581.54,500.0,1581.42,1581.54,1581.4,1581.54,500.0
2021-04-09 13:05:00,1580.33,1580.33,1580.33,1580.33,300.0,1580.33,1580.33,1580.33,1580.33,300.0
2021-04-09 13:10:00,1580.93,1580.93,1580.92,1580.93,100.0,1580.93,1580.93,1580.92,1580.93,100.0
2021-04-09 13:15:00,1579.69,1579.72,1579.68,1579.72,400.0,1579.69,1579.72,1579.68,1579.72,400.0
2021-04-09 13:20:00,1581.67,1582.77,1581.65,1582.65,781.0,1581.67,1582.77,1581.65,1582.65,781.0
2021-04-09 13:25:00,1582.74,1582.74,1580.0,1580.0,1089.0,1582.74,1582.74,1580.0,1580.0,1089.0
2021-04-09 13:30:00,1580.57,1583.0,1580.57,1583.0,480.0,1580.57,1583.0,1580.57,1583.0,480.0
2021-04-09 13:35:00,1583.0,1583.0,1583.0,1583.0,0.0,1583.0,1583.0,1583.0,1583.0,0.0
2021-04-09 13:40:00,1583.12,1584.57,1581.87,1581.87,500.0,1583.12,1584.57,1581.87,1581.87,500.0
2021-04-09 13:45:00,1581.22,1581.22,1581.22,1581.22,100.0,1581.22,1581.22,1581.22,1581.22,100.0
2021-04-09 13:50:00,1584.8,1584.8,1584.26,1584.26,200.0,1584.8,1584.8,1584.26,1584.26,200.0
2021-04-09 13:55:00,1582.91,1583.15,1578.82,1580.21,1710.0,1582.91,1583.15,1578.82,1580.21,1710.0
2021-04-09 14:00:00,1580.63,1580.63,1580.62,1580.63,100.0,1580.63,1580.63,1580.62,1580.63,100.0
2021-04-09 14:05:00,1581.13,1582.2,1580.69,1582.0,1000.0,1581.13,1582.2,1580.69,1582.0,1000.0
2021-04-09 14:10:00,1581.21,1581.72,1579.75,1579.75,900.0,1581.21,1581.72,1579.75,1579.75,900.0
2021-04-09 14:15:00,1580.0,1581.64,1579.04,1581.64,1200.0,1580.0,1581.64,1579.04,1581.64,1200.0
2021-04-09 14:20:00,1582.18,1582.18,1579.04,1579.04,500.0,1582.18,1582.18,1579.04,1579.04,500.0
2021-04-09 14:25:00,1580.52,1580.52,1579.03,1579.03,500.0,1580.52,1580.52,1579.03,1579.03,500.0
2021-04-09 14:30:00,1579.03,1580.12,1578.42,1578.43,2449.0,1579.03,1580.12,1578.42,1578.43,2449.0
2021-04-09 14:35:00,1579.09,1579.09,1578.75,1578.76,300.0,1579.09,1579.09,1578.75,1578.76,300.0
2021-04-09 14:40:00,1579.79,1581.87,1579.21,1579.98,3534.0,1579.79,1581.87,1579.21,1579.98,3534.0
2021-04-09 14:45:00,1582.42,1582.42,1578.89,1579.45,1204.0,1582.42,1582.42,1578.89,1579.45,1204.0
2021-04-09 14:50:00,1579.96,1580.82,1579.14,1579.99,2446.0,1579.96,1580.82,1579.14,1579.99,2446.0
2021-04-09 14:55:00,1580.77,1580.85,1578.77,1580.21,2440.0,1580.77,1580.85,1578.77,1580.21,2440.0
2021-04-09 15:00:00,1579.26,1580.0,1578.05,1579.18,4648.0,1579.26,1580.0,1578.05,1579.18,4648.0
2021-04-09 15:05:00,1579.98,1580.78,1578.12,1578.22,1515.0,1579.98,1580.78,1578.12,1578.22,1515.0
2021-04-09 15:10:00,1578.99,1579.08,1578.13,1578.67,1727.0,1578.99,1579.08,1578.13,1578.67,1727.0
2021-04-09 15:15:00,1579.59,1581.64,1579.59,1581.38,1307.0,1579.59,1581.64,1579.59,1581.38,1307.0
2021-04-09 15:20:00,1580.26,1581.89,1580.22,1580.95,1739.0,1580.26,1581.89,1580.22,1580.95,1739.0
2021-04-09 15:25:00,1580.95,1581.97,1580.71,1581.53,1607.0,1580.95,1581.97,1580.71,1581.53,1607.0
2021-04-09 15:30:00,1581.29,1583.0,1581.29,1582.82,1174.0,1581.29,1583.0,1581.29,1582.82,1174.0
2021-04-09 15:35:00,1582.27,1584.1,1582.27,1584.1,1200.0,1582.27,1584.1,1582.27,1584.1,1200.0
2021-04-09 15:40:00,1584.51,1585.21,1582.89,1584.33,1724.0,1584.51,1585.21,1582.89,1584.33,1724.0
2021-04-09 15:45:00,1583.64,1585.76,1583.4,1584.2,1900.0,1583.64,1585.76,1583.4,1584.2,1900.0
2021-04-09 15:50:00,1585.63,1590.61,1585.11,1590.61,5958.0,1585.63,1590.61,1585.11,1590.61,5958.0
2021-04-09 15:55:00,1590.98,1593.56,1582.41,1584.77,13856.0,1590.98,1593.56,1582.41,1584.77,13856.0
2021-04-12 09:30:00,1563.11,1586.86,1561.76,1586.86,8001.0,1563.11,1586.86,1561.76,1586.86,8001.0
2021-04-12 09:35:00,1582.54,1590.4,1582.54,1589.77,2189.0,1582.54,1590.4,1582.54,1589.77,2189.0
2021-04-12 09:40:00,1586.87,1592.47,1584.9,1590.39,2331.0,1586.87,1592.47,1584.9,1590.39,2331.0
2021-04-12 09:45:00,1577.01,1577.01,1577.01,1577.01,200.0,1577.01,1577.01,1577.01,1577.01,200.0
2021-04-12 09:50:00,1570.0,1570.0,1559.22,1559.22,2125.0,1570.0,1570.0,1559.22,1559.22,2125.0
2021-04-12 09:55:00,1565.76,1571.06,1561.45,1567.22,4437.0,1565.76,1571.06,1561.45,1567.22,4437.0
2021-04-12 10:00:00,1567.27,1575.63,1560.56,1573.42,1570.0,1567.27,1575.63,1560.56,1573.42,1570.0
2021-04-12 10:05:00,1574.94,1575.0,1573.0,1573.8,1740.0,1574.94,1575.0,1573.0,1573.8,1740.0
2021-04-12 10:10:00,1577.32,1577.32,1577.32,1577.32,100.0,1577.32,1577.32,1577.32,1577.32,100.0
2021-04-12 10:15:00,1576.65,1584.53,1576.6,1579.79,810.0,1576.65,1584.53,1576.6,1579.79,810.0
2021-04-12 10:20:00,1579.26,1579.79,1578.0,1578.85,1450.0,1579.26,1579.79,1578.0,1578.85,1450.0
2021-04-12 10:25:00,1581.54,1581.54,1576.0,1579.48,1300.0,1581.54,1581.54,1576.0,1579.48,1300.0
2021-04-12 10:30:00,1578.9,1578.9,1578.81,1578.81,200.0,1578.9,1578.9,1578.81,1578.81,200.0
2021-04-12 10:35:00,1568.94,1572.69,1567.1,1569.43,1950.0,1568.94,1572.69,1567.1,1569.43,1950.0
2021-04-12 10:40:00,1570.56,1570.56,1566.59,1566.67,825.0,1570.56,1570.56,1566.59,1566.67,825.0
2021-04-12 10:45:00,1569.13,1574.24,1569.13,1574.24,462.0,1569.13,1574.24,1569.13,1574.24,462.0
2021-04-12 10:50:00,1574.24,1574.24,1570.95,1572.52,947.0,1574.24,1574.24,1570.95,1572.52,947.0
2021-04-12 10:55:00,1572.0,1573.87,1569.15,1571.25,2324.0,1572.0,1573.87,1569.15,1571.25,2324.0
2021-04-12 11:00:00,1570.19,1575.31,1570.18,1575.0,1900.0,1570.19,1575.31,1570.18,1575.0,1900.0
2021-04-12 11:05:00,1575.0,1575.0,1570.62,1573.5,2108.0,1575.0,1575.0,1570.62,1573.5,2108.0
2021-04-12 11:10:00,1572.0,1572.05,1571.99,1571.99,400.0,1572.0,1572.05,1571.99,1571.99,400.0
2021-04-12 11:15:00,1575.39,1576.89,1574.63,1576.89,500.0,1575.39,1576.89,1574.63,1576.89,500.0
2021-04-12 11:20:00,1576.88,1576.89,1569.9,1569.9,1602.0,1576.88,1576.89,1569.9,1569.9,1602.0
2021-04-12 11:25:00,1572.28,1574.18,1570.1,1574.18,2866.0,1572.28,1574.18,1570.1,1574.18,2866.0
2021-04-12 11:30:00,1574.83,1576.41,1572.59,1575.0,1700.0,1574.83,1576.41,1572.59,1575.0,1700.0
2021-04-12 11:35:00,1575.0,1579.99,1574.91,1577.01,700.0,1575.0,1579.99,1574.91,1577.01,700.0
2021-04-12 11:40:00,1577.01,1577.01,1577.01,1577.01,0.0,1577.01,1577.01,1577.01,1577.01,0.0
2021-04-12 11:45:00,1577.57,1577.57,1573.48,1575.31,700.0,1577.57,1577.57,1573.48,1575.31,700.0
2021-04-12 11:50:00,1574.35,1575.98,1572.07,1573.91,3421.0,1574.35,1575.98,1572.07,1573.91,3421.0
2021-04-12 11:55:00,1574.61,1575.6,1574.61,1575.6,800.0,1574.61,1575.6,1574.61,1575.6,800.0
2021-04-12 12:00:00,1574.18,1574.21,1573.71,1574.21,800.0,1574.18,1574.21,1573.71,1574.21,800.0
2021-04-12 12:05:00,1573.5,1576.05,1572.48,1572.48,3019.0,1573.5,1576.05,1572.48,1572.48,3019.0
2021-04-12 12:10:00,1572.36,1572.36,1571.57,1572.36,1600.0,1572.36,1572.36,1571.57,1572.36,1600.0
2021-04-12 12:15:00,1572.13,1573.99,1569.71,1573.99,1600.0,1572.13,1573.99,1569.71,1573.99,1600.0
2021-04-12 12:20:00,1574.0,1574.85,1573.8,1573.81,849.0,1574.0,1574.85,1573.8,1573.81,849.0
2021-04-12 12:25:00,1574.87,1577.08,1574.87,1577.08,500.0,1574.87,1577.08,1574.87,1577.08,500.0
2021-04-12 12:30:00,1576.8,1580.0,1576.8,1579.74,1194.0,1576.8,1580.0,1576.8,1579.74,1194.0
2021-04-12 12:35:00,1581.16,1581.22,1577.91,1579.15,1925.0,1581.16,1581.22,1577.91,1579.15,1925.0
2021-04-12 12:40:00,1581.0,1581.0,1580.98,1580.98,300.0,1581.0,1581.0,1580.98,1580.98,300.0
2021-04-12 12:45:00,1580.81,1580.81,1579.0,1579.0,500.0,1580.81,1580.81,1579.0,1579.0,500.0
2021-04-12 12:50:00,1580.93,1582.5,1579.4,1582.05,788.0,1580.93,1582.5,1579.4,1582.05,788.0
2021-04-12 12:55:00,1580.02,1582.22,1580.02,1582.22,351.0,1580.02,1582.22,1580.02,1582.22,351.0
2021-04-12 13:00:00,1582.69,1582.69,1581.05,1581.05,300.0,1582.69,1582.69,1581.05,1581.05,300.0
2021-04-12 13:05:00,1581.05,1581.05,1581.05,1581.05,0.0,1581.05,1581.05,1581.05,1581.05,0.0
2021-04-12 13:10:00,1585.0,1585.0,1583.34,1583.9,500.0,1585.0,1585.0,1583.34,1583.9,500.0
2021-04-12 13:15:00,1582.91,1583.95,1580.04,1580.04,925.0,1582.91,1583.95,1580.04,1580.04,925.0
2021-04-12 13:20:00,1580.04,1580.04,1580.04,1580.04,0.0,1580.04,1580.04,1580.04,1580.04,0.0
2021-04-12 13:25:00,1580.91,1581.58,1580.43,1581.58,600.0,1580.91,1581.58,1580.43,1581.58,600.0
2021-04-12 13:30:00,1580.54,1580.54,1577.45,1578.58,1725.0,1580.54,1580.54,1577.45,1578.58,1725.0
2021-04-12 13:35:00,1578.98,1579.85,1577.8,1579.85,770.0,1578.98,1579.85,1577.8,1579.85,770.0
2021-04-12 13:40:00,1578.27,1580.08,1577.9,1579.04,1400.0,1578.27,1580.08,1577.9,1579.04,1400.0
2021-04-12 13:45:00,1581.18,1584.15,1581.18,1583.32,850.0,1581.18,1584.15,1581.18,1583.32,850.0
2021-04-12 13:50:00,1583.14,1583.38,1581.91,1582.05,625.0,1583.14,1583.38,1581.91,1582.05,625.0
2021-04-12 13:55:00,1580.0,1581.75,1579.53,1581.75,500.0,1580.0,1581.75,1579.53,1581.75,500.0
2021-04-12 14:00:00,1582.59,1583.45,1581.79,1581.79,400.0,1582.59,1583.45,1581.79,1581.79,400.0
2021-04-12 14:05:00,1580.59,1581.54,1580.0,1580.45,542.0,1580.59,1581.54,1580.0,1580.45,542.0
2021-04-12 14:10:00,1582.6,1582.6,1582.6,1582.6,100.0,1582.6,1582.6,1582.6,1582.6,100.0
2021-04-12 14:15:00,1581.9,1581.91,1580.2,1580.2,200.0,1581.9,1581.91,1580.2,1580.2,200.0
2021-04-12 14:20:00,1579.26,1580.0,1579.25,1580.0,498.0,1579.26,1580.0,1579.25,1580.0,498.0
2021-04-12 14:25:00,1578.94,1580.39,1578.93,1580.21,300.0,1578.94,1580.39,1578.93,1580.21,300.0
2021-04-12 14:30:00,1581.18,1581.18,1581.18,1581.18,100.0,1581.18,1581.18,1581.18,1581.18,100.0
2021-04-12 14:35:00,1580.5,1582.48,1579.19,1582.48,700.0,1580.5,1582.48,1579.19,1582.48,700.0
2021-04-12 14:40:00,1581.99,1581.99,1579.62,1579.85,1101.0,1581.99,1581.99,1579.62,1579.85,1101.0
2021-04-12 14:45:00,1580.0,1580.0,1579.9,1579.9,328.0,1580.0,1580.0,1579.9,1579.9,328.0
2021-04-12 14:50:00,1579.71,1580.88,1578.42,1578.43,1244.0,1579.71,1580.88,1578.42,1578.43,1244.0
2021-04-12 14:55:00,1580.21,1580.21,1577.85,1578.37,1450.0,1580.21,1580.21,1577.85,1578.37,1450.0
2021-04-12 15:00:00,1577.85,1577.85,1574.67,1576.91,700.0,1577.85,1577.85,1574.67,1576.91,700.0
2021-04-12 15:05:00,1578.58,1579.66,1578.35,1578.58,600.0,1578.58,1579.66,1578.35,1578.58,600.0
2021-04-12 15:10:00,1579.4,1580.58,1579.4,1580.58,325.0,1579.4,1580.58,1579.4,1580.58,325.0
2021-04-12 15:15:00,1579.52,1581.0,1579.52,1579.54,1114.0,1579.52,1581.0,1579.52,1579.54,1114.0
2021-04-12 15:20:00,1581.37,1583.2,1580.12,1581.31,1101.0,1581.37,1583.2,1580.12,1581.31,1101.0
2021-04-12 15:25:00,1581.3,1585.0,1580.31,1585.0,2100.0,1581.3,1585.0,1580.31,1585.0,2100.0
2021-04-12 15:30:00,1584.48,1585.0,1582.32,1582.32,2693.0,1584.48,1585.0,1582.32,1582.32,2693.0
2021-04-12 15:35:00,1581.14,1585.0,1581.14,1583.93,836.0,1581.14,1585.0,1581.14,1583.93,836.0
2021-04-12 15:40:00,1584.99,1591.64,1584.31,1590.31,4519.0,1584.99,1591.64,1584.31,1590.31,4519.0
2021-04-12 15:45:00,1592.0,1593.91,1590.34,1591.99,3500.0,1592.0,1593.91,1590.34,1591.99,3500.0
2021-04-12 15:50:00,1590.98,1598.0,1590.62,1592.43,6300.0,1590.98,1598.0,1590.62,1592.43,6300.0
2021-04-12 15:55:00,1590.7,1595.36,1588.57,1592.0,10857.0,1590.7,1595.36,1588.57,1592.0,10857.0
2021-04-13 09:30:00,1609.9,1623.23,1601.0,1622.0,9902.0,1609.9,1623.23,1601.0,1622.0,9902.0
2021-04-13 09:35:00,1622.0,1629.3,1618.43,1618.55,3632.0,1622.0,1629.3,1618.43,1618.55,3632.0
2021-04-13 09:40:00,1620.57,1620.57,1608.06,1611.17,2424.0,1620.57,1620.57,1608.06,1611.17,2424.0
2021-04-13 09:45:00,1610.0,1612.7,1608.82,1609.7,600.0,1610.0,1612.7,1608.82,1609.7,600.0
2021-04-13 09:50:00,1610.0,1617.27,1610.0,1616.13,1188.0,1610.0,1617.27,1610.0,1616.13,1188.0
2021-04-13 09:55:00,1616.23,1617.11,1612.5,1614.2,3400.0,1616.23,1617.11,1612.5,1614.2,3400.0
2021-04-13 10:00:00,1612.0,1612.15,1606.92,1607.27,3399.0,1612.0,1612.15,1606.92,1607.27,3399.0
2021-04-13 10:05:00,1605.0,1608.03,1602.67,1608.03,2125.0,1605.0,1608.03,1602.67,1608.03,2125.0
2021-04-13 10:10:00,1608.63,1608.71,1607.01,1607.01,400.0,1608.63,1608.71,1607.01,1607.01,400.0
2021-04-13 10:15:00,1606.35,1608.71,1600.45,1600.45,2024.0,1606.35,1608.71,1600.45,1600.45,2024.0
2021-04-13 10:20:00,1599.3,1600.89,1597.5,1597.51,1650.0,1599.3,1600.89,1597.5,1597.51,1650.0
2021-04-13 10:25:00,1599.44,1603.24,1597.48,1603.24,2368.0,1599.44,1603.24,1597.48,1603.24,2368.0
2021-04-13 10:30:00,1602.74,1607.23,1602.74,1605.33,2749.0,1602.74,1607.23,1602.74,1605.33,2749.0
2021-04-13 10:35:00,1602.06,1602.06,1598.28,1598.29,500.0,1602.06,1602.06,1598.28,1598.29,500.0
2021-04-13 10:40:00,1599.98,1604.49,1599.97,1603.0,1900.0,1599.98,1604.49,1599.97,1603.0,1900.0
2021-04-13 10:45:00,1601.49,1601.85,1600.05,1600.91,1200.0,1601.49,1601.85,1600.05,1600.91,1200.0
2021-04-13 10:50:00,1599.09,1599.32,1595.72,1596.28,1400.0,1599.09,1599.32,1595.72,1596.28,1400.0
2021-04-13 10:55:00,1597.8,1600.17,1596.08,1600.11,1100.0,1597.8,1600.17,1596.08,1600.11,1100.0
2021-04-13 11:00:00,1598.74,1602.13,1598.73,1600.53,900.0,1598.74,1602.13,1598.73,1600.53,900.0
2021-04-13 11:05:00,1600.26,1600.26,1597.88,1598.64,900.0,1600.26,1600.26,1597.88,1598.64,900.0
2021-04-13 11:10:00,1596.01,1596.02,1594.57,1594.57,1161.0,1596.01,1596.02,1594.57,1594.57,1161.0
2021-04-13 11:15:00,1592.77,1592.77,1586.0,1589.25,1982.0,1592.77,1592.77,1586.0,1589.25,1982.0
2021-04-13 11:20:00,1587.59,1590.87,1587.39,1590.87,600.0,1587.59,1590.87,1587.39,1590.87,600.0
2021-04-13 11:25:00,1585.04,1586.19,1583.73,1583.74,300.0,1585.04,1586.19,1583.73,1583.74,300.0
2021-04-13 11:30:00,1587.61,1595.2,1587.61,1593.92,2401.0,1587.61,1595.2,1587.61,1593.92,2401.0
2021-04-13 11:35:00,1593.14,1593.14,1590.0,1590.0,300.0,1593.14,1593.14,1590.0,1590.0,300.0
2021-04-13 11:40:00,1590.81,1592.54,1590.81,1591.28,700.0,1590.81,1592.54,1590.81,1591.28,700.0
2021-04-13 11:45:00,1591.23,1591.23,1587.34,1587.49,1201.0,1591.23,1591.23,1587.34,1587.49,1201.0
2021-04-13 11:50:00,1588.97,1592.21,1586.03,1586.03,700.0,1588.97,1592.21,1586.03,1586.03,700.0
2021-04-13 11:55:00,1589.88,1589.88,1589.42,1589.42,450.0,1589.88,1589.88,1589.42,1589.42,450.0
2021-04-13 12:00:00,1589.27,1589.27,1588.13,1588.13,400.0,1589.27,1589.27,1588.13,1588.13,400.0
2021-04-13 12:05:00,1590.82,1590.82,1586.0,1586.0,1506.0,1590.82,1590.82,1586.0,1586.0,1506.0
2021-04-13 12:10:00,1587.58,1587.91,1587.12,1587.9,700.0,1587.58,1587.91,1587.12,1587.9,700.0
2021-04-13 12:15:00,1586.56,1587.08,1585.75,1586.9,991.0,1586.56,1587.08,1585.75,1586.9,991.0
2021-04-13 12:20:00,1589.53,1590.0,1588.07,1589.62,710.0,1589.53,1590.0,1588.07,1589.62,710.0
2021-04-13 12:25:00,1586.33,1586.67,1585.21,1586.34,1432.0,1586.33,1586.67,1585.21,1586.34,1432.0
2021-04-13 12:30:00,1585.69,1586.76,1584.47,1584.47,500.0,1585.69,1586.76,1584.47,1584.47,500.0
2021-04-13 12:35:00,1585.7,1585.99,1584.21,1585.82,500.0,1585.7,1585.99,1584.21,1585.82,500.0
2021-04-13 12:40:00,1587.03,1589.09,1586.08,1586.08,1000.0,1587.03,1589.09,1586.08,1586.08,1000.0
2021-04-13 12:45:00,1585.02,1586.49,1584.84,1586.49,500.0,1585.02,1586.49,1584.84,1586.49,500.0
2021-04-13 12:50:00,1587.34,1588.21,1587.34,1588.2,300.0,1587.34,1588.21,1587.34,1588.2,300.0
2021-04-13 12:55:00,1586.21,1586.21,1584.77,1585.98,800.0,1586.21,1586.21,1584.77,1585.98,800.0
2021-04-13 13:00:00,1588.4,1589.1,1588.23,1588.23,400.0,1588.4,1589.1,1588.23,1588.23,400.0
2021-04-13 13:05:00,1588.23,1588.23,1588.23,1588.23,0.0,1588.23,1588.23,1588.23,1588.23,0.0
2021-04-13 13:10:00,1589.01,1590.85,1589.01,1590.02,650.0,1589.01,1590.85,1589.01,1590.02,650.0
2021-04-13 13:15:00,1589.21,1592.01,1589.21,1591.81,500.0,1589.21,1592.01,1589.21,1591.81,500.0
2021-04-13 13:20:00,1593.45,1593.62,1593.39,1593.62,300.0,1593.45,1593.62,1593.39,1593.62,300.0
2021-04-13 13:25:00,1594.08,1595.46,1594.08,1595.2,700.0,1594.08,1595.46,1594.08,1595.2,700.0
2021-04-13 13:30:00,1595.21,1595.21,1592.88,1594.99,700.0,1595.21,1595.21,1592.88,1594.99,700.0
2021-04-13 13:35:00,1596.5,1598.0,1596.5,1597.75,600.0,1596.5,1598.0,1596.5,1597.75,600.0
2021-04-13 13:40:00,1598.21,1598.77,1597.54,1598.21,900.0,1598.21,1598.77,1597.54,1598.21,900.0
2021-04-13 13:45:00,1599.24,1599.76,1598.2,1599.3,800.0,1599.24,1599.76,1598.2,1599.3,800.0
2021-04-13 13:50:00,1599.51,1599.51,1596.24,1597.85,600.0,1599.51,1599.51,1596.24,1597.85,600.0
2021-04-13 13:55:00,1597.12,1600.76,1597.12,1600.0,5175.0,1597.12,1600.76,1597.12,1600.0,5175.0
2021-04-13 14:00:00,1598.51,1598.51,1597.79,1598.51,400.0,1598.51,1598.51,1597.79,1598.51,400.0
2021-04-13 14:05:00,1598.0,1598.0,1592.78,1593.65,2543.0,1598.0,1598.0,1592.78,1593.65,2543.0
2021-04-13 14:10:00,1593.81,1595.19,1592.96,1594.2,960.0,1593.81,1595.19,1592.96,1594.2,960.0
2021-04-13 14:15:00,1593.89,1593.89,1593.54,1593.54,200.0,1593.89,1593.89,1593.54,1593.54,200.0
2021-04-13 14:20:00,1593.54,1593.54,1593.54,1593.54,0.0,1593.54,1593.54,1593.54,1593.54,0.0
2021-04-13 14:25:00,1596.18,1596.18,1594.55,1594.55,621.0,1596.18,1596.18,1594.55,1594.55,621.0
2021-04-13 14:30:00,1594.56,1599.3,1593.29,1599.3,927.0,1594.56,1599.3,1593.29,1599.3,927.0
2021-04-13 14:35:00,1597.97,1598.0,1593.79,1594.79,1938.0,1597.97,1598.0,1593.79,1594.79,1938.0
2021-04-13 14:40:00,1595.36,1596.14,1595.09,1596.13,700.0,1595.36,1596.14,1595.09,1596.13,700.0
2021-04-13 14:45:00,1594.23,1597.98,1594.07,1597.16,4124.0,1594.23,1597.98,1594.07,1597.16,4124.0
2021-04-13 14:50:00,1596.69,1598.13,1596.48,1596.48,700.0,1596.69,1598.13,1596.48,1596.48,700.0
2021-04-13 14:55:00,1598.12,1600.96,1596.56,1600.96,1400.0,1598.12,1600.96,1596.56,1600.96,1400.0
2021-04-13 15:00:00,1602.0,1602.41,1602.0,1602.41,200.0,1602.0,1602.41,1602.0,1602.41,200.0
2021-04-13 15:05:00,1601.44,1603.66,1601.18,1603.66,900.0,1601.44,1603.66,1601.18,1603.66,900.0
2021-04-13 15:10:00,1603.96,1604.21,1603.96,1604.21,200.0,1603.96,1604.21,1603.96,1604.21,200.0
2021-04-13 15:15:00,1605.0,1605.61,1602.2,1603.49,2319.0,1605.0,1605.61,1602.2,1603.49,2319.0
2021-04-13 15:20:00,1602.67,1602.68,1600.83,1602.24,3000.0,1602.67,1602.68,1600.83,1602.24,3000.0
2021-04-13 15:25:00,1601.58,1603.81,1600.65,1600.68,2903.0,1601.58,1603.81,1600.65,1600.68,2903.0
2021-04-13 15:30:00,1600.8,1601.52,1599.87,1600.49,1923.0,1600.8,1601.52,1599.87,1600.49,1923.0
2021-04-13 15:35:00,1601.08,1602.33,1599.95,1602.33,2424.0,1601.08,1602.33,1599.95,1602.33,2424.0
2021-04-13 15:40:00,1601.85,1604.01,1601.85,1602.52,700.0,1601.85,1604.01,1601.85,1602.52,700.0
2021-04-13 15:45:00,1602.95,1602.95,1599.23,1599.54,2260.0,1602.95,1602.95,1599.23,1599.54,2260.0
2021-04-13 15:50:00,1600.47,1600.47,1590.59,1592.39,5451.0,1600.47,1600.47,1590.59,1592.39,5451.0
2021-04-13 15:55:00,1592.59,1597.56,1590.72,1597.55,6114.0,1592.59,1597.56,1590.72,1597.55,6114.0
2021-04-14 09:30:00,1608.01,1614.16,1600.0,1614.16,7028.0,1608.01,1614.16,1600.0,1614.16,7028.0
2021-04-14 09:35:00,1611.68,1616.57,1607.94,1611.8,4083.0,1611.68,1616.57,1607.94,1611.8,4083.0
2021-04-14 09:40:00,1608.42,1612.22,1606.52,1609.0,1098.0,1608.42,1612.22,1606.52,1609.0,1098.0
2021-04-14 09:45:00,1608.54,1608.85,1606.2,1608.85,900.0,1608.54,1608.85,1606.2,1608.85,900.0
2021-04-14 09:50:00,1611.66,1615.0,1611.66,1612.28,700.0,1611.66,1615.0,1611.66,1612.28,700.0
2021-04-14 09:55:00,1610.5,1613.0,1608.79,1613.0,3004.0,1610.5,1613.0,1608.79,1613.0,3004.0
2021-04-14 10:00:00,1612.02,1612.02,1607.06,1610.58,966.0,1612.02,1612.02,1607.06,1610.58,966.0
2021-04-14 10:05:00,1611.0,1614.34,1611.0,1614.34,606.0,1611.0,1614.34,1611.0,1614.34,606.0
2021-04-14 10:10:00,1613.07,1613.07,1610.92,1612.0,600.0,1613.07,1613.07,1610.92,1612.0,600.0
2021-04-14 10:15:00,1610.3,1613.4,1597.74,1604.85,4229.0,1610.3,1613.4,1597.74,1604.85,4229.0
2021-04-14 10:20:00,1602.82,1602.82,1591.54,1591.55,1000.0,1602.82,1602.82,1591.54,1591.55,1000.0
2021-04-14 10:25:00,1593.0,1593.0,1580.0,1583.53,3027.0,1593.0,1593.0,1580.0,1583.53,3027.0
2021-04-14 10:30:00,1585.85,1592.4,1585.85,1592.4,1857.0,1585.85,1592.4,1585.85,1592.4,1857.0
2021-04-14 10:35:00,1590.42,1590.42,1584.17,1589.44,1848.0,1590.42,1590.42,1584.17,1589.44,1848.0
2021-04-14 10:40:00,1587.57,1589.64,1583.82,1589.64,867.0,1587.57,1589.64,1583.82,1589.64,867.0
2021-04-14 10:45:00,1588.39,1590.82,1588.39,1590.82,500.0,1588.39,1590.82,1588.39,1590.82,500.0
2021-04-14 10:50:00,1591.06,1591.06,1586.19,1588.04,1400.0,1591.06,1591.06,1586.19,1588.04,1400.0
2021-04-14 10:55:00,1589.48,1589.48,1589.18,1589.18,200.0,1589.48,1589.48,1589.18,1589.18,200.0
2021-04-14 11:00:00,1588.39,1589.47,1586.34,1587.9,824.0,1588.39,1589.47,1586.34,1587.9,824.0
2021-04-14 11:05:00,1584.84,1584.84,1581.98,1584.44,300.0,1584.84,1584.84,1581.98,1584.44,300.0
2021-04-14 11:10:00,1583.93,1583.93,1583.15,1583.15,200.0,1583.93,1583.93,1583.15,1583.15,200.0
2021-04-14 11:15:00,1583.32,1583.32,1578.64,1580.0,1427.0,1583.32,1583.32,1578.64,1580.0,1427.0
2021-04-14 11:20:00,1576.5,1576.73,1565.0,1570.0,3462.0,1576.5,1576.73,1565.0,1570.0,3462.0
2021-04-14 11:25:00,1566.89,1575.95,1566.89,1574.41,1000.0,1566.89,1575.95,1566.89,1574.41,1000.0
2021-04-14 11:30:00,1574.09,1574.09,1574.09,1574.09,200.0,1574.09,1574.09,1574.09,1574.09,200.0
2021-04-14 11:35:00,1572.38,1578.42,1572.37,1574.14,1127.0,1572.38,1578.42,1572.37,1574.14,1127.0
2021-04-14 11:40:00,1574.73,1578.62,1574.73,1578.62,1000.0,1574.73,1578.62,1574.73,1578.62,1000.0
2021-04-14 11:45:00,1580.28,1582.79,1579.57,1579.57,1000.0,1580.28,1582.79,1579.57,1579.57,1000.0
2021-04-14 11:50:00,1579.57,1579.57,1579.57,1579.57,0.0,1579.57,1579.57,1579.57,1579.57,0.0
2021-04-14 11:55:00,1579.29,1579.29,1579.29,1579.29,234.0,1579.29,1579.29,1579.29,1579.29,234.0
2021-04-14 12:00:00,1582.23,1583.41,1573.63,1577.84,2300.0,1582.23,1583.41,1573.63,1577.84,2300.0
2021-04-14 12:05:00,1577.09,1577.21,1574.45,1574.45,300.0,1577.09,1577.21,1574.45,1574.45,300.0
2021-04-14 12:10:00,1577.0,1579.86,1577.0,1579.35,700.0,1577.0,1579.86,1577.0,1579.35,700.0
2021-04-14 12:15:00,1579.44,1579.84,1579.44,1579.84,500.0,1579.44,1579.84,1579.44,1579.84,500.0
2021-04-14 12:20:00,1581.55,1581.56,1578.24,1578.25,500.0,1581.55,1581.56,1578.24,1578.25,500.0
2021-04-14 12:25:00,1581.74,1581.74,1575.0,1575.0,1015.0,1581.74,1581.74,1575.0,1575.0,1015.0
2021-04-14 12:30:00,1578.57,1578.94,1575.0,1575.55,1200.0,1578.57,1578.94,1575.0,1575.55,1200.0
2021-04-14 12:35:00,1575.68,1579.02,1575.68,1579.02,500.0,1575.68,1579.02,1575.68,1579.02,500.0
2021-04-14 12:40:00,1582.41,1583.2,1581.58,1581.58,600.0,1582.41,1583.2,1581.58,1581.58,600.0
2021-04-14 12:45:00,1581.27,1581.27,1576.98,1576.98,500.0,1581.27,1581.27,1576.98,1576.98,500.0
2021-04-14 12:50:00,1577.43,1581.18,1577.43,1581.09,1198.0,1577.43,1581.18,1577.43,1581.09,1198.0
2021-04-14 12:55:00,1577.94,1579.17,1577.39,1577.39,500.0,1577.94,1579.17,1577.39,1577.39,500.0
2021-04-14 13:00:00,1578.5,1578.96,1575.0,1575.0,803.0,1578.5,1578.96,1575.0,1575.0,803.0
2021-04-14 13:05:00,1573.9,1575.08,1572.0,1572.5,1359.0,1573.9,1575.08,1572.0,1572.5,1359.0
2021-04-14 13:10:00,1574.55,1575.76,1572.14,1575.76,800.0,1574.55,1575.76,1572.14,1575.76,800.0
2021-04-14 13:15:00,1576.02,1576.02,1573.87,1574.6,1072.0,1576.02,1576.02,1573.87,1574.6,1072.0
2021-04-14 13:20:00,1575.35,1575.35,1573.91,1573.91,200.0,1575.35,1575.35,1573.91,1573.91,200.0
2021-04-14 13:25:00,1574.74,1574.74,1570.0,1572.5,1263.0,1574.74,1574.74,1570.0,1572.5,1263.0
2021-04-14 13:30:00,1570.0,1570.0,1568.22,1568.22,600.0,1570.0,1570.0,1568.22,1568.22,600.0
2021-04-14 13:35:00,1567.63,1569.79,1567.37,1567.37,700.0,1567.63,1569.79,1567.37,1567.37,700.0
2021-04-14 13:40:00,1567.37,1568.47,1566.55,1568.45,1009.0,1567.37,1568.47,1566.55,1568.45,1009.0
2021-04-14 13:45:00,1569.43,1570.62,1569.19,1570.62,960.0,1569.43,1570.62,1569.19,1570.62,960.0
2021-04-14 13:50:00,1568.89,1571.1,1567.68,1567.68,800.0,1568.89,1571.1,1567.68,1567.68,800.0
2021-04-14 13:55:00,1571.79,1572.47,1565.0,1567.31,929.0,1571.79,1572.47,1565.0,1567.31,929.0
2021-04-14 14:00:00,1563.58,1563.58,1558.66,1561.95,1858.0,1563.58,1563.58,1558.66,1561.95,1858.0
2021-04-14 14:05:00,1558.16,1559.64,1552.6,1553.0,5422.0,1558.16,1559.64,1552.6,1553.0,5422.0
2021-04-14 14:10:00,1552.0,1556.85,1552.0,1556.85,715.0,1552.0,1556.85,1552.0,1556.85,715.0
2021-04-14 14:15:00,1556.82,1559.88,1556.41,1559.88,500.0,1556.82,1559.88,1556.41,1559.88,500.0
2021-04-14 14:20:00,1561.31,1566.38,1561.31,1562.79,448.0,1561.31,1566.38,1561.31,1562.79,448.0
2021-04-14 14:25:00,1564.06,1564.82,1562.18,1562.36,600.0,1564.06,1564.82,1562.18,1562.36,600.0
2021-04-14 14:30:00,1564.72,1568.22,1564.42,1564.67,2400.0,1564.72,1568.22,1564.42,1564.67,2400.0
2021-04-14 14:35:00,1564.0,1564.0,1563.8,1563.8,204.0,1564.0,1564.0,1563.8,1563.8,204.0
2021-04-14 14:40:00,1565.47,1565.47,1562.92,1562.92,200.0,1565.47,1565.47,1562.92,1562.92,200.0
2021-04-14 14:45:00,1563.08,1564.0,1561.99,1561.99,758.0,1563.08,1564.0,1561.99,1561.99,758.0
2021-04-14 14:50:00,1557.2,1558.45,1557.2,1558.45,900.0,1557.2,1558.45,1557.2,1558.45,900.0
2021-04-14 14:55:00,1555.99,1558.22,1554.58,1554.88,2798.0,1555.99,1558.22,1554.58,1554.88,2798.0
2021-04-14 15:00:00,1553.36,1553.86,1549.2,1552.5,2333.0,1553.36,1553.86,1549.2,1552.5,2333.0
2021-04-14 15:05:00,1547.9,1550.0,1547.11,1547.11,410.0,1547.9,1550.0,1547.11,1547.11,410.0
2021-04-14 15:10:00,1548.4,1550.84,1545.01,1550.84,1900.0,1548.4,1550.84,1545.01,1550.84,1900.0
2021-04-14 15:15:00,1548.59,1549.25,1545.66,1548.37,2320.0,1548.59,1549.25,1545.66,1548.37,2320.0
2021-04-14 15:20:00,1545.0,1546.13,1542.07,1543.55,5669.0,1545.0,1546.13,1542.07,1543.55,5669.0
2021-04-14 15:25:00,1544.34,1544.7,1538.04,1540.0,9480.0,1544.34,1544.7,1538.04,1540.0,9480.0
2021-04-14 15:30:00,1541.03,1546.74,1536.42,1539.95,4400.0,1541.03,1546.74,1536.42,1539.95,4400.0
2021-04-14 15:35:00,1541.36,1542.63,1537.0,1539.76,2078.0,1541.36,1542.63,1537.0,1539.76,2078.0
2021-04-14 15:40:00,1540.77,1543.49,1538.88,1541.65,6785.0,1540.77,1543.49,1538.88,1541.65,6785.0
2021-04-14 15:45:00,1541.56,1543.8,1540.86,1541.64,2354.0,1541.56,1543.8,1540.86,1541.64,2354.0
2021-04-14 15:50:00,1542.93,1545.85,1541.02,1543.85,12545.0,1542.93,1545.85,1541.02,1543.85,12545.0
2021-04-14 15:55:00,1541.0,1548.02,1541.0,1547.0,7731.0,1541.0,1548.02,1541.0,1547.0,7731.0
2021-04-15 09:30:00,1572.23,1580.0,1569.14,1575.07,9550.0,1572.23,1580.0,1569.14,1575.07,9550.0
2021-04-15 09:35:00,1580.91,1605.24,1578.79,1600.0,11599.0,1580.91,1605.24,1578.79,1600.0,11599.0
2021-04-15 09:40:00,1595.95,1609.58,1593.32,1597.38,9335.0,1595.95,1609.58,1593.32,1597.38,9335.0
2021-04-15 09:45:00,1592.94,1599.75,1592.94,1595.87,2506.0,1592.94,1599.75,1592.94,1595.87,2506.0
2021-04-15 09:50:00,1599.54,1604.21,1597.29,1602.0,1600.0,1599.54,1604.21,1597.29,1602.0,1600.0
2021-04-15 09:55:00,1600.1,1602.83,1599.07,1599.07,2130.0,1600.1,1602.83,1599.07,1599.07,2130.0
2021-04-15 10:00:00,1597.37,1597.37,1590.0,1590.0,3850.0,1597.37,1597.37,1590.0,1590.0,3850.0
2021-04-15 10:05:00,1589.96,1590.0,1585.09,1587.9,2900.0,1589.96,1590.0,1585.09,1587.9,2900.0
2021-04-15 10:10:00,1588.16,1588.16,1584.77,1587.32,1600.0,1588.16,1588.16,1584.77,1587.32,1600.0
2021-04-15 10:15:00,1589.8,1590.19,1585.85,1585.95,1272.0,1589.8,1590.19,1585.85,1585.95,1272.0
2021-04-15 10:20:00,1591.57,1593.5,1591.57,1593.5,300.0,1591.57,1593.5,1591.57,1593.5,300.0
2021-04-15 10:25:00,1590.77,1593.49,1590.71,1592.35,2059.0,1590.77,1593.49,1590.71,1592.35,2059.0
2021-04-15 10:30:00,1592.34,1592.68,1589.09,1590.18,2271.0,1592.34,1592.68,1589.09,1590.18,2271.0
2021-04-15 10:35:00,1590.91,1590.91,1588.09,1588.09,1868.0,1590.91,1590.91,1588.09,1588.09,1868.0
2021-04-15 10:40:00,1589.37,1589.84,1588.22,1589.81,3788.0,1589.37,1589.84,1588.22,1589.81,3788.0
2021-04-15 10:45:00,1591.1,1592.2,1591.1,1592.2,438.0,1591.1,1592.2,1591.1,1592.2,438.0
2021-04-15 10:50:00,1592.86,1593.5,1589.9,1592.58,3254.0,1592.86,1593.5,1589.9,1592.58,3254.0
2021-04-15 10:55:00,1592.47,1595.17,1592.47,1595.17,1820.0,1592.47,1595.17,1592.47,1595.17,1820.0
2021-04-15 11:00:00,1594.97,1596.79,1594.66,1596.78,1027.0,1594.97,1596.79,1594.66,1596.78,1027.0
2021-04-15 11:05:00,1599.25,1600.0,1596.4,1596.4,1100.0,1599.25,1600.0,1596.4,1596.4,1100.0
2021-04-15 11:10:00,1594.71,1595.71,1592.39,1595.02,700.0,1594.71,1595.71,1592.39,1595.02,700.0
2021-04-15 11:15:00,1594.77,1595.63,1588.77,1590.35,3924.0,1594.77,1595.63,1588.77,1590.35,3924.0
2021-04-15 11:20:00,1589.88,1593.07,1587.93,1593.07,2643.0,1589.88,1593.07,1587.93,1593.07,2643.0
2021-04-15 11:25:00,1590.0,1593.17,1587.52,1589.78,1900.0,1590.0,1593.17,1587.52,1589.78,1900.0
2021-04-15 11:30:00,1589.7,1591.7,1588.0,1589.83,7994.0,1589.7,1591.7,1588.0,1589.83,7994.0
2021-04-15 11:35:00,1590.17,1592.0,1590.17,1591.18,1500.0,1590.17,1592.0,1590.17,1591.18,1500.0
2021-04-15 11:40:00,1589.91,1592.76,1589.31,1590.01,2351.0,1589.91,1592.76,1589.31,1590.01,2351.0
2021-04-15 11:45:00,1592.27,1593.0,1590.68,1590.68,400.0,1592.27,1593.0,1590.68,1590.68,400.0
2021-04-15 11:50:00,1591.6,1592.71,1590.05,1592.33,847.0,1591.6,1592.71,1590.05,1592.33,847.0
2021-04-15 11:55:00,1591.87,1594.82,1586.93,1590.25,1752.0,1591.87,1594.82,1586.93,1590.25,1752.0
2021-04-15 12:00:00,1590.0,1590.0,1589.41,1589.41,800.0,1590.0,1590.0,1589.41,1589.41,800.0
2021-04-15 12:05:00,1589.07,1595.0,1589.07,1595.0,703.0,1589.07,1595.0,1589.07,1595.0,703.0
2021-04-15 12:10:00,1594.0,1594.0,1591.65,1591.75,635.0,1594.0,1594.0,1591.65,1591.75,635.0
2021-04-15 12:15:00,1592.43,1592.43,1591.44,1591.44,400.0,1592.43,1592.43,1591.44,1591.44,400.0
2021-04-15 12:20:00,1591.9,1595.85,1590.5,1595.85,500.0,1591.9,1595.85,1590.5,1595.85,500.0
2021-04-15 12:25:00,1596.72,1597.59,1595.23,1597.14,1300.0,1596.72,1597.59,1595.23,1597.14,1300.0
2021-04-15 12:30:00,1597.0,1600.75,1597.0,1600.75,3320.0,1597.0,1600.75,1597.0,1600.75,3320.0
2021-04-15 12:35:00,1601.77,1603.6,1600.54,1603.6,2580.0,1601.77,1603.6,1600.54,1603.6,2580.0
2021-04-15 12:40:00,1601.0,1601.0,1599.68,1599.75,1727.0,1601.0,1601.0,1599.68,1599.75,1727.0
2021-04-15 12:45:00,1600.0,1601.26,1598.98,1600.9,1494.0,1600.0,1601.26,1598.98,1600.9,1494.0
2021-04-15 12:50:00,1601.27,1604.34,1601.03,1604.34,1100.0,1601.27,1604.34,1601.03,1604.34,1100.0
2021-04-15 12:55:00,1602.94,1602.99,1600.54,1600.54,706.0,1602.94,1602.99,1600.54,1600.54,706.0
2021-04-15 13:00:00,1600.6,1603.0,1600.6,1603.0,600.0,1600.6,1603.0,1600.6,1603.0,600.0
2021-04-15 13:05:00,1603.06,1603.06,1600.5,1600.5,1000.0,1603.06,1603.06,1600.5,1600.5,1000.0
2021-04-15 13:10:00,1599.52,1600.21,1598.55,1599.6,2300.0,1599.52,1600.21,1598.55,1599.6,2300.0
2021-04-15 13:15:00,1599.77,1599.77,1599.62,1599.62,200.0,1599.77,1599.77,1599.62,1599.62,200.0
2021-04-15 13:20:00,1596.5,1597.26,1595.39,1595.39,1200.0,1596.5,1597.26,1595.39,1595.39,1200.0
2021-04-15 13:25:00,1597.71,1599.41,1596.99,1596.99,1109.0,1597.71,1599.41,1596.99,1596.99,1109.0
2021-04-15 13:30:00,1598.67,1603.17,1598.56,1599.73,1202.0,1598.67,1603.17,1598.56,1599.73,1202.0
2021-04-15 13:35:00,1602.65,1602.65,1600.58,1600.91,400.0,1602.65,1602.65,1600.58,1600.91,400.0
2021-04-15 13:40:00,1601.59,1601.96,1599.05,1600.6,1213.0,1601.59,1601.96,1599.05,1600.6,1213.0
2021-04-15 13:45:00,1603.07,1603.48,1599.94,1602.53,1747.0,1603.07,1603.48,1599.94,1602.53,1747.0
2021-04-15 13:50:00,1601.32,1602.86,1600.44,1600.6,1300.0,1601.32,1602.86,1600.44,1600.6,1300.0
2021-04-15 13:55:00,1601.13,1601.8,1599.81,1601.8,796.0,1601.13,1601.8,1599.81,1601.8,796.0
2021-04-15 14:00:00,1602.0,1603.93,1600.47,1602.0,2004.0,1602.0,1603.93,1600.47,1602.0,2004.0
2021-04-15 14:05:00,1604.81,1605.0,1603.44,1603.44,1100.0,1604.81,1605.0,1603.44,1603.44,1100.0
2021-04-15 14:10:00,1602.96,1602.96,1599.85,1599.85,713.0,1602.96,1602.96,1599.85,1599.85,713.0
2021-04-15 14:15:00,1600.13,1603.45,1600.13,1600.54,1418.0,1600.13,1603.45,1600.13,1600.54,1418.0
2021-04-15 14:20:00,1603.4,1603.4,1602.01,1602.5,395.0,1603.4,1603.4,1602.01,1602.5,395.0
2021-04-15 14:25:00,1601.45,1604.79,1601.45,1603.79,800.0,1601.45,1604.79,1601.45,1603.79,800.0
2021-04-15 14:30:00,1603.97,1603.97,1601.5,1603.86,911.0,1603.97,1603.97,1601.5,1603.86,911.0
2021-04-15 14:35:00,1604.53,1604.53,1601.63,1601.63,500.0,1604.53,1604.53,1601.63,1601.63,500.0
2021-04-15 14:40:00,1601.47,1601.48,1601.47,1601.47,100.0,1601.47,1601.48,1601.47,1601.47,100.0
2021-04-15 14:45:00,1601.48,1604.89,1599.74,1599.74,2340.0,1601.48,1604.89,1599.74,1599.74,2340.0
2021-04-15 14:50:00,1599.04,1601.49,1599.04,1599.13,800.0,1599.04,1601.49,1599.04,1599.13,800.0
2021-04-15 14:55:00,1600.0,1600.0,1597.04,1597.48,1325.0,1600.0,1600.0,1597.04,1597.48,1325.0
2021-04-15 15:00:00,1597.44,1597.44,1594.28,1595.48,1200.0,1597.44,1597.44,1594.28,1595.48,1200.0
2021-04-15 15:05:00,1594.96,1594.96,1591.67,1592.43,3305.0,1594.96,1594.96,1591.67,1592.43,3305.0
2021-04-15 15:10:00,1587.91,1587.91,1587.03,1587.03,200.0,1587.91,1587.91,1587.03,1587.03,200.0
2021-04-15 15:15:00,1588.7,1591.29,1587.89,1591.29,5346.0,1588.7,1591.29,1587.89,1591.29,5346.0
2021-04-15 15:20:00,1591.48,1592.97,1587.83,1592.97,1500.0,1591.48,1592.97,1587.83,1592.97,1500.0
2021-04-15 15:25:00,1590.0,1591.9,1588.62,1588.62,1800.0,1590.0,1591.9,1588.62,1588.62,1800.0
2021-04-15 15:30:00,1590.03,1592.8,1589.79,1592.8,3577.0,1590.03,1592.8,1589.79,1592.8,3577.0
2021-04-15 15:35:00,1594.66,1597.74,1594.66,1597.72,1100.0,1594.66,1597.74,1594.66,1597.72,1100.0
2021-04-15 15:40:00,1595.87,1598.35,1593.45,1598.26,2327.0,1595.87,1598.35,1593.45,1598.26,2327.0
2021-04-15 15:45:00,1598.27,1601.39,1597.41,1600.61,2250.0,1598.27,1601.39,1597.41,1600.61,2250.0
2021-04-15 15:50:00,1600.31,1600.65,1598.41,1600.04,3927.0,1600.31,1600.65,1598.41,1600.04,3927.0
2021-04-15 15:55:00,1598.32,1601.11,1597.09,1598.54,8648.0,1598.32,1601.11,1597.09,1598.54,8648.0
2021-04-16 09:30:00,1602.0,1605.49,1580.01,1583.0,13922.0,1602.0,1605.49,1580.01,1583.0,13922.0
2021-04-16 09:35:00,1584.4,1589.77,1581.87,1586.77,3403.0,1584.4,1589.77,1581.87,1586.77,3403.0
2021-04-16 09:40:00,1585.2,1587.68,1582.25,1583.12,2373.0,1585.2,1587.68,1582.25,1583.12,2373.0
2021-04-16 09:45:00,1581.44,1582.76,1576.03,1582.21,3150.0,1581.44,1582.76,1576.03,1582.21,3150.0
2021-04-16 09:50:00,1578.94,1581.28,1571.03,1573.89,2015.0,1578.94,1581.28,1571.03,1573.89,2015.0
2021-04-16 09:55:00,1576.71,1580.0,1572.12,1576.13,3279.0,1576.71,1580.0,1572.12,1576.13,3279.0
2021-04-16 10:00:00,1572.79,1577.31,1571.33,1577.31,2494.0,1572.79,1577.31,1571.33,1577.31,2494.0
2021-04-16 10:05:00,1577.8,1583.03,1576.03,1581.73,3230.0,1577.8,1583.03,1576.03,1581.73,3230.0
2021-04-16 10:10:00,1587.27,1591.23,1582.28,1589.65,2831.0,1587.27,1591.23,1582.28,1589.65,2831.0
2021-04-16 10:15:00,1590.53,1591.53,1586.46,1591.53,900.0,1590.53,1591.53,1586.46,1591.53,900.0
2021-04-16 10:20:00,1593.27,1597.38,1592.76,1596.09,3015.0,1593.27,1597.38,1592.76,1596.09,3015.0
2021-04-16 10:25:00,1596.47,1596.47,1593.05,1593.05,1200.0,1596.47,1596.47,1593.05,1593.05,1200.0
2021-04-16 10:30:00,1594.75,1595.39,1587.13,1587.13,1200.0,1594.75,1595.39,1587.13,1587.13,1200.0
2021-04-16 10:35:00,1589.51,1589.51,1583.42,1585.54,1530.0,1589.51,1589.51,1583.42,1585.54,1530.0
2021-04-16 10:40:00,1586.14,1589.55,1586.14,1589.55,1999.0,1586.14,1589.55,1586.14,1589.55,1999.0
2021-04-16 10:45:00,1588.29,1598.11,1588.29,1595.63,3726.0,1588.29,1598.11,1588.29,1595.63,3726.0
2021-04-16 10:50:00,1598.42,1602.4,1598.3,1601.33,2413.0,1598.42,1602.4,1598.3,1601.33,2413.0
2021-04-16 10:55:00,1601.7,1601.7,1597.72,1598.94,1496.0,1601.7,1601.7,1597.72,1598.94,1496.0
2021-04-16 11:00:00,1598.94,1601.97,1598.51,1598.73,1178.0,1598.94,1601.97,1598.51,1598.73,1178.0
2021-04-16 11:05:00,1600.0,1605.12,1600.0,1603.61,6215.0,1600.0,1605.12,1600.0,1603.61,6215.0
2021-04-16 11:10:00,1605.56,1605.56,1603.62,1604.38,1900.0,1605.56,1605.56,1603.62,1604.38,1900.0
2021-04-16 11:15:00,1604.23,1607.51,1602.63,1607.51,1534.0,1604.23,1607.51,1602.63,1607.51,1534.0
2021-04-16 11:20:00,1608.72,1608.9,1606.86,1608.56,1200.0,1608.72,1608.9,1606.86,1608.56,1200.0
2021-04-16 11:25:00,1609.54,1613.38,1608.05,1608.17,4300.0,1609.54,1613.38,1608.05,1608.17,4300.0
2021-04-16 11:30:00,1607.01,1607.25,1603.47,1603.61,1100.0,1607.01,1607.25,1603.47,1603.61,1100.0
2021-04-16 11:35:00,1603.61,1608.65,1602.49,1606.8,1108.0,1603.61,1608.65,1602.49,1606.8,1108.0
2021-04-16 11:40:00,1606.68,1606.69,1598.32,1600.99,1243.0,1606.68,1606.69,1598.32,1600.99,1243.0
2021-04-16 11:45:00,1600.29,1600.59,1599.41,1599.56,1300.0,1600.29,1600.59,1599.41,1599.56,1300.0
2021-04-16 11:50:00,1599.44,1600.0,1595.2,1596.32,1600.0,1599.44,1600.0,1595.2,1596.32,1600.0
2021-04-16 11:55:00,1597.76,1598.12,1597.75,1598.12,600.0,1597.76,1598.12,1597.75,1598.12,600.0
2021-04-16 12:00:00,1598.7,1599.91,1598.58,1599.91,1526.0,1598.7,1599.91,1598.58,1599.91,1526.0
2021-04-16 12:05:00,1597.96,1599.17,1597.85,1598.15,600.0,1597.96,1599.17,1597.85,1598.15,600.0
2021-04-16 12:10:00,1598.13,1600.32,1597.85,1600.32,800.0,1598.13,1600.32,1597.85,1600.32,800.0
2021-04-16 12:15:00,1601.61,1601.62,1601.61,1601.61,100.0,1601.61,1601.62,1601.61,1601.61,100.0
2021-04-16 12:20:00,1600.31,1600.31,1600.29,1600.29,781.0,1600.31,1600.31,1600.29,1600.29,781.0
2021-04-16 12:25:00,1599.93,1599.93,1599.93,1599.93,100.0,1599.93,1599.93,1599.93,1599.93,100.0
2021-04-16 12:30:00,1600.57,1600.57,1597.84,1597.84,669.0,1600.57,1600.57,1597.84,1597.84,669.0
2021-04-16 12:35:00,1597.31,1597.31,1594.94,1597.19,1202.0,1597.31,1597.31,1594.94,1597.19,1202.0
2021-04-16 12:40:00,1598.25,1598.6,1598.06,1598.06,300.0,1598.25,1598.6,1598.06,1598.06,300.0
2021-04-16 12:45:00,1599.48,1601.08,1599.47,1601.08,400.0,1599.48,1601.08,1599.47,1601.08,400.0
2021-04-16 12:50:00,1600.29,1600.29,1598.28,1598.28,1039.0,1600.29,1600.29,1598.28,1598.28,1039.0
2021-04-16 12:55:00,1598.2,1599.66,1598.2,1598.95,511.0,1598.2,1599.66,1598.2,1598.95,511.0
2021-04-16 13:00:00,1598.9,1600.19,1598.9,1599.0,2420.0,1598.9,1600.19,1598.9,1599.0,2420.0
2021-04-16 13:05:00,1598.02,1599.07,1596.7,1596.7,1100.0,1598.02,1599.07,1596.7,1596.7,1100.0
2021-04-16 13:10:00,1597.0,1597.0,1595.25,1595.25,300.0,1597.0,1597.0,1595.25,1595.25,300.0
2021-04-16 13:15:00,1596.22,1596.94,1592.67,1592.67,2310.0,1596.22,1596.94,1592.67,1592.67,2310.0
2021-04-16 13:20:00,1594.81,1594.81,1590.46,1590.46,901.0,1594.81,1594.81,1590.46,1590.46,901.0
2021-04-16 13:25:00,1589.81,1592.17,1589.8,1592.17,200.0,1589.81,1592.17,1589.8,1592.17,200.0
2021-04-16 13:30:00,1591.53,1591.53,1588.45,1589.56,796.0,1591.53,1591.53,1588.45,1589.56,796.0
2021-04-16 13:35:00,1589.56,1589.56,1589.56,1589.56,0.0,1589.56,1589.56,1589.56,1589.56,0.0
2021-04-16 13:40:00,1591.6,1591.6,1591.54,1591.6,930.0,1591.6,1591.6,1591.54,1591.6,930.0
2021-04-16 13:45:00,1592.35,1592.82,1592.35,1592.54,900.0,1592.35,1592.82,1592.35,1592.54,900.0
2021-04-16 13:50:00,1592.16,1592.17,1591.27,1591.52,600.0,1592.16,1592.17,1591.27,1591.52,600.0
2021-04-16 13:55:00,1591.25,1591.25,1591.25,1591.25,100.0,1591.25,1591.25,1591.25,1591.25,100.0
2021-04-16 14:00:00,1590.29,1593.38,1590.28,1591.45,1710.0,1590.29,1593.38,1590.28,1591.45,1710.0
2021-04-16 14:05:00,1591.45,1591.45,1591.45,1591.45,0.0,1591.45,1591.45,1591.45,1591.45,0.0
2021-04-16 14:10:00,1591.89,1592.96,1589.6,1589.6,2224.0,1591.89,1592.96,1589.6,1589.6,2224.0
2021-04-16 14:15:00,1589.63,1591.51,1589.57,1590.61,710.0,1589.63,1591.51,1589.57,1590.61,710.0
2021-04-16 14:20:00,1590.53,1590.53,1588.18,1589.44,1500.0,1590.53,1590.53,1588.18,1589.44,1500.0
2021-04-16 14:25:00,1589.16,1590.01,1589.16,1590.01,500.0,1589.16,1590.01,1589.16,1590.01,500.0
2021-04-16 14:30:00,1590.72,1590.72,1590.25,1590.31,1805.0,1590.72,1590.72,1590.25,1590.31,1805.0
2021-04-16 14:35:00,1590.31,1590.31,1590.31,1590.31,0.0,1590.31,1590.31,1590.31,1590.31,0.0
2021-04-16 14:40:00,1589.64,1589.64,1587.5,1587.5,910.0,1589.64,1589.64,1587.5,1587.5,910.0
2021-04-16 14:45:00,1587.5,1587.5,1587.5,1587.5,0.0,1587.5,1587.5,1587.5,1587.5,0.0
2021-04-16 14:50:00,1587.54,1587.54,1585.42,1586.0,1999.0,1587.54,1587.54,1585.42,1586.0,1999.0
2021-04-16 14:55:00,1585.42,1587.25,1585.42,1587.16,2880.0,1585.42,1587.25,1585.42,1587.16,2880.0
2021-04-16 15:00:00,1586.84,1587.94,1586.08,1587.94,1500.0,1586.84,1587.94,1586.08,1587.94,1500.0
2021-04-16 15:05:00,1588.09,1588.09,1586.7,1587.72,302.0,1588.09,1588.09,1586.7,1587.72,302.0
2021-04-16 15:10:00,1587.84,1588.57,1585.18,1588.57,1300.0,1587.84,1588.57,1585.18,1588.57,1300.0
2021-04-16 15:15:00,1586.82,1587.56,1586.82,1587.54,519.0,1586.82,1587.56,1586.82,1587.54,519.0
2021-04-16 15:20:00,1586.6,1590.47,1586.6,1590.47,2655.0,1586.6,1590.47,1586.6,1590.47,2655.0
2021-04-16 15:25:00,1590.72,1590.72,1588.22,1588.61,1100.0,1590.72,1590.72,1588.22,1588.61,1100.0
2021-04-16 15:30:00,1588.61,1588.75,1587.14,1587.14,1028.0,1588.61,1588.75,1587.14,1587.14,1028.0
2021-04-16 15:35:00,1587.51,1587.51,1586.56,1586.87,800.0,1587.51,1587.51,1586.56,1586.87,800.0
2021-04-16 15:40:00,1588.21,1589.97,1586.99,1588.56,2891.0,1588.21,1589.97,1586.99,1588.56,2891.0
2021-04-16 15:45:00,1588.41,1589.5,1587.11,1589.5,3700.0,1588.41,1589.5,1587.11,1589.5,3700.0
2021-04-16 15:50:00,1589.71,1598.44,1589.71,1593.87,5725.0,1589.71,1598.44,1589.71,1593.87,5725.0
2021-04-16 15:55:00,1593.33,1594.77,1590.0,1591.88,6908.0,1593.33,1594.77,1590.0,1591.88,6908.0
2021-04-19 09:30:00,1575.0,1587.12,1565.14,1587.12,7723.0,1575.0,1587.12,1565.14,1587.12,7723.0
2021-04-19 09:35:00,1583.89,1588.88,1579.63,1585.86,2116.0,1583.89,1588.88,1579.63,1585.86,2116.0
2021-04-19 09:40:00,1585.86,1590.88,1585.28,1590.88,1800.0,1585.86,1590.88,1585.28,1590.88,1800.0
2021-04-19 09:45:00,1593.99,1593.99,1583.43,1583.43,900.0,1593.99,1593.99,1583.43,1583.43,900.0
2021-04-19 09:50:00,1585.54,1585.54,1581.98,1581.98,700.0,1585.54,1585.54,1581.98,1581.98,700.0
2021-04-19 09:55:00,1581.98,1583.76,1578.26,1582.55,1000.0,1581.98,1583.76,1578.26,1582.55,1000.0
2021-04-19 10:00:00,1583.47,1583.54,1570.0,1572.19,1900.0,1583.47,1583.54,1570.0,1572.19,1900.0
2021-04-19 10:05:00,1574.96,1574.96,1568.06,1571.67,1400.0,1574.96,1574.96,1568.06,1571.67,1400.0
2021-04-19 10:10:00,1571.57,1571.57,1562.8,1565.49,2800.0,1571.57,1571.57,1562.8,1565.49,2800.0
2021-04-19 10:15:00,1561.38,1566.11,1561.37,1564.22,3085.0,1561.38,1566.11,1561.37,1564.22,3085.0
2021-04-19 10:20:00,1565.69,1571.19,1563.41,1567.0,2636.0,1565.69,1571.19,1563.41,1567.0,2636.0
2021-04-19 10:25:00,1569.51,1569.51,1569.51,1569.51,100.0,1569.51,1569.51,1569.51,1569.51,100.0
2021-04-19 10:30:00,1567.16,1567.51,1563.6,1564.7,600.0,1567.16,1567.51,1563.6,1564.7,600.0
2021-04-19 10:35:00,1564.68,1564.92,1561.44,1563.36,1805.0,1564.68,1564.92,1561.44,1563.36,1805.0
2021-04-19 10:40:00,1561.43,1562.07,1544.93,1544.93,5407.0,1561.43,1562.07,1544.93,1544.93,5407.0
2021-04-19 10:45:00,1547.71,1550.72,1541.5,1542.93,2752.0,1547.71,1550.72,1541.5,1542.93,2752.0
2021-04-19 10:50:00,1549.07,1556.85,1543.82,1556.85,1886.0,1549.07,1556.85,1543.82,1556.85,1886.0
2021-04-19 10:55:00,1567.04,1567.04,1557.37,1557.37,600.0,1567.04,1567.04,1557.37,1557.37,600.0
2021-04-19 11:00:00,1559.38,1560.29,1550.92,1552.13,4500.0,1559.38,1560.29,1550.92,1552.13,4500.0
2021-04-19 11:05:00,1550.24,1555.11,1544.61,1555.11,2900.0,1550.24,1555.11,1544.61,1555.11,2900.0
2021-04-19 11:10:00,1552.17,1553.66,1552.17,1553.07,533.0,1552.17,1553.66,1552.17,1553.07,533.0
2021-04-19 11:15:00,1554.58,1557.64,1552.06,1553.72,1002.0,1554.58,1557.64,1552.06,1553.72,1002.0
2021-04-19 11:20:00,1557.94,1557.94,1556.7,1557.03,300.0,1557.94,1557.94,1556.7,1557.03,300.0
2021-04-19 11:25:00,1556.43,1556.43,1551.11,1555.14,800.0,1556.43,1556.43,1551.11,1555.14,800.0
2021-04-19 11:30:00,1554.11,1554.43,1549.12,1549.15,1080.0,1554.11,1554.43,1549.12,1549.15,1080.0
2021-04-19 11:35:00,1549.06,1551.33,1549.06,1550.2,2854.0,1549.06,1551.33,1549.06,1550.2,2854.0
2021-04-19 11:40:00,1552.44,1553.84,1551.89,1553.68,1285.0,1552.44,1553.84,1551.89,1553.68,1285.0
2021-04-19 11:45:00,1552.74,1552.74,1547.0,1548.16,2896.0,1552.74,1552.74,1547.0,1548.16,2896.0
2021-04-19 11:50:00,1548.58,1552.88,1547.0,1547.0,3177.0,1548.58,1552.88,1547.0,1547.0,3177.0
2021-04-19 11:55:00,1548.53,1548.79,1541.0,1545.95,7695.0,1548.53,1548.79,1541.0,1545.95,7695.0
2021-04-19 12:00:00,1548.72,1550.13,1548.55,1550.13,2700.0,1548.72,1550.13,1548.55,1550.13,2700.0
2021-04-19 12:05:00,1549.78,1551.04,1542.24,1551.04,2942.0,1549.78,1551.04,1542.24,1551.04,2942.0
2021-04-19 12:10:00,1550.32,1550.32,1545.96,1545.96,900.0,1550.32,1550.32,1545.96,1545.96,900.0
2021-04-19 12:15:00,1549.0,1550.0,1545.8,1545.8,2484.0,1549.0,1550.0,1545.8,1545.8,2484.0
2021-04-19 12:20:00,1548.33,1548.33,1546.98,1546.98,893.0,1548.33,1548.33,1546.98,1546.98,893.0
2021-04-19 12:25:00,1546.44,1547.31,1542.43,1542.43,4997.0,1546.44,1547.31,1542.43,1542.43,4997.0
2021-04-19 12:30:00,1543.0,1543.0,1536.72,1536.72,1877.0,1543.0,1543.0,1536.72,1536.72,1877.0
2021-04-19 12:35:00,1535.09,1536.79,1531.69,1536.79,6904.0,1535.09,1536.79,1531.69,1536.79,6904.0
2021-04-19 12:40:00,1535.22,1540.56,1535.16,1538.73,1900.0,1535.22,1540.56,1535.16,1538.73,1900.0
2021-04-19 12:45:00,1536.82,1539.14,1536.0,1538.5,958.0,1536.82,1539.14,1536.0,1538.5,958.0
2021-04-19 12:50:00,1536.4,1540.3,1536.4,1540.3,200.0,1536.4,1540.3,1536.4,1540.3,200.0
2021-04-19 12:55:00,1545.18,1545.96,1544.0,1544.0,1300.0,1545.18,1545.96,1544.0,1544.0,1300.0
2021-04-19 13:00:00,1544.52,1548.98,1544.52,1547.62,2150.0,1544.52,1548.98,1544.52,1547.62,2150.0
2021-04-19 13:05:00,1548.86,1548.86,1545.66,1545.67,390.0,1548.86,1548.86,1545.66,1545.67,390.0
2021-04-19 13:10:00,1552.01,1557.05,1552.0,1555.54,750.0,1552.01,1557.05,1552.0,1555.54,750.0
2021-04-19 13:15:00,1554.37,1556.57,1554.37,1556.02,850.0,1554.37,1556.57,1554.37,1556.02,850.0
2021-04-19 13:20:00,1556.0,1557.77,1556.0,1556.69,1400.0,1556.0,1557.77,1556.0,1556.69,1400.0
2021-04-19 13:25:00,1556.82,1556.82,1555.0,1555.62,1000.0,1556.82,1556.82,1555.0,1555.62,1000.0
2021-04-19 13:30:00,1554.94,1560.9,1554.17,1560.0,2000.0,1554.94,1560.9,1554.17,1560.0,2000.0
2021-04-19 13:35:00,1560.9,1566.02,1560.45,1564.51,1242.0,1560.9,1566.02,1560.45,1564.51,1242.0
2021-04-19 13:40:00,1562.88,1562.88,1562.87,1562.88,100.0,1562.88,1562.88,1562.87,1562.88,100.0
2021-04-19 13:45:00,1562.55,1563.0,1561.74,1563.0,500.0,1562.55,1563.0,1561.74,1563.0,500.0
2021-04-19 13:50:00,1562.0,1563.0,1560.57,1560.57,590.0,1562.0,1563.0,1560.57,1560.57,590.0
2021-04-19 13:55:00,1560.5,1561.15,1560.24,1561.15,500.0,1560.5,1561.15,1560.24,1561.15,500.0
2021-04-19 14:00:00,1560.11,1564.0,1560.11,1563.96,800.0,1560.11,1564.0,1560.11,1563.96,800.0
2021-04-19 14:05:00,1566.21,1567.19,1561.37,1562.99,1601.0,1566.21,1567.19,1561.37,1562.99,1601.0
2021-04-19 14:10:00,1566.79,1566.79,1563.64,1563.64,200.0,1566.79,1566.79,1563.64,1563.64,200.0
2021-04-19 14:15:00,1563.65,1564.37,1562.64,1564.37,549.0,1563.65,1564.37,1562.64,1564.37,549.0
2021-04-19 14:20:00,1566.85,1567.81,1566.35,1566.36,910.0,1566.85,1567.81,1566.35,1566.36,910.0
2021-04-19 14:25:00,1566.46,1566.93,1566.02,1566.52,1100.0,1566.46,1566.93,1566.02,1566.52,1100.0
2021-04-19 14:30:00,1566.99,1566.99,1565.99,1565.99,866.0,1566.99,1566.99,1565.99,1565.99,866.0
2021-04-19 14:35:00,1563.53,1564.15,1560.56,1560.56,700.0,1563.53,1564.15,1560.56,1560.56,700.0
2021-04-19 14:40:00,1562.0,1564.85,1561.11,1562.18,2268.0,1562.0,1564.85,1561.11,1562.18,2268.0
2021-04-19 14:45:00,1561.71,1561.71,1561.71,1561.71,100.0,1561.71,1561.71,1561.71,1561.71,100.0
2021-04-19 14:50:00,1561.41,1562.13,1561.41,1562.08,495.0,1561.41,1562.13,1561.41,1562.08,495.0
2021-04-19 14:55:00,1563.45,1565.53,1563.2,1563.69,900.0,1563.45,1565.53,1563.2,1563.69,900.0
2021-04-19 15:00:00,1563.96,1565.82,1560.22,1565.82,1575.0,1563.96,1565.82,1560.22,1565.82,1575.0
2021-04-19 15:05:00,1564.29,1564.29,1560.23,1560.23,400.0,1564.29,1564.29,1560.23,1560.23,400.0
2021-04-19 15:10:00,1561.47,1563.25,1559.81,1560.52,3900.0,1561.47,1563.25,1559.81,1560.52,3900.0
2021-04-19 15:15:00,1561.1,1561.7,1559.28,1559.41,1583.0,1561.1,1561.7,1559.28,1559.41,1583.0
2021-04-19 15:20:00,1559.88,1562.56,1559.88,1561.2,1410.0,1559.88,1562.56,1559.88,1561.2,1410.0
2021-04-19 15:25:00,1563.18,1563.7,1558.63,1561.0,852.0,1563.18,1563.7,1558.63,1561.0,852.0
2021-04-19 15:30:00,1562.77,1563.37,1560.0,1561.11,1200.0,1562.77,1563.37,1560.0,1561.11,1200.0
2021-04-19 15:35:00,1562.95,1565.76,1562.95,1565.76,700.0,1562.95,1565.76,1562.95,1565.76,700.0
2021-04-19 15:40:00,1562.12,1562.12,1561.84,1561.85,600.0,1562.12,1562.12,1561.84,1561.85,600.0
2021-04-19 15:45:00,1559.55,1561.4,1558.74,1560.5,1835.0,1559.55,1561.4,1558.74,1560.5,1835.0
2021-04-19 15:50:00,1563.39,1568.67,1560.34,1568.54,6409.0,1563.39,1568.67,1560.34,1568.54,6409.0
2021-04-19 15:55:00,1569.08,1573.09,1569.08,1571.82,7980.0,1569.08,1573.09,1569.08,1571.82,7980.0
2021-04-20 09:30:00,1560.06,1564.87,1550.0,1554.84,5224.0,1560.06,1564.87,1550.0,1554.84,5224.0
2021-04-20 09:35:00,1546.73,1559.86,1541.78,1552.32,3049.0,1546.73,1559.86,1541.78,1552.32,3049.0
2021-04-20 09:40:00,1556.46,1559.56,1548.01,1558.15,3477.0,1556.46,1559.56,1548.01,1558.15,3477.0
2021-04-20 09:45:00,1563.64,1563.64,1560.67,1563.49,300.0,1563.64,1563.64,1560.67,1563.49,300.0
2021-04-20 09:50:00,1563.75,1567.09,1560.0,1566.59,984.0,1563.75,1567.09,1560.0,1566.59,984.0
2021-04-20 09:55:00,1563.61,1563.93,1563.61,1563.84,300.0,1563.61,1563.93,1563.61,1563.84,300.0
2021-04-20 10:00:00,1560.77,1561.63,1552.29,1556.74,1631.0,1560.77,1561.63,1552.29,1556.74,1631.0
2021-04-20 10:05:00,1555.51,1557.73,1555.51,1557.73,913.0,1555.51,1557.73,1555.51,1557.73,913.0
2021-04-20 10:10:00,1556.16,1558.22,1552.97,1555.93,2200.0,1556.16,1558.22,1552.97,1555.93,2200.0
2021-04-20 10:15:00,1557.6,1557.6,1553.32,1554.8,500.0,1557.6,1557.6,1553.32,1554.8,500.0
2021-04-20 10:20:00,1552.46,1554.49,1550.14,1551.1,852.0,1552.46,1554.49,1550.14,1551.1,852.0
2021-04-20 10:25:00,1550.66,1552.3,1547.92,1551.72,3832.0,1550.66,1552.3,1547.92,1551.72,3832.0
2021-04-20 10:30:00,1551.43,1551.43,1548.18,1548.18,1700.0,1551.43,1551.43,1548.18,1548.18,1700.0
2021-04-20 10:35:00,1548.75,1548.75,1543.46,1543.61,2900.0,1548.75,1548.75,1543.46,1543.61,2900.0
2021-04-20 10:40:00,1543.37,1543.37,1532.07,1532.54,4200.0,1543.37,1543.37,1532.07,1532.54,4200.0
2021-04-20 10:45:00,1533.15,1534.38,1527.67,1531.35,8456.0,1533.15,1534.38,1527.67,1531.35,8456.0
2021-04-20 10:50:00,1532.79,1532.79,1529.13,1530.49,2900.0,1532.79,1532.79,1529.13,1530.49,2900.0
2021-04-20 10:55:00,1533.1,1536.78,1531.41,1532.71,1344.0,1533.1,1536.78,1531.41,1532.71,1344.0
2021-04-20 11:00:00,1533.64,1534.92,1529.15,1530.92,2800.0,1533.64,1534.92,1529.15,1530.92,2800.0
2021-04-20 11:05:00,1530.8,1533.87,1530.8,1532.27,500.0,1530.8,1533.87,1530.8,1532.27,500.0
2021-04-20 11:10:00,1534.0,1534.0,1526.72,1527.1,1000.0,1534.0,1534.0,1526.72,1527.1,1000.0
2021-04-20 11:15:00,1526.0,1526.85,1513.39,1516.79,4145.0,1526.0,1526.85,1513.39,1516.79,4145.0
2021-04-20 11:20:00,1517.0,1517.12,1510.0,1510.0,4970.0,1517.0,1517.12,1510.0,1510.0,4970.0
2021-04-20 11:25:00,1511.03,1515.71,1511.03,1512.08,1826.0,1511.03,1515.71,1511.03,1512.08,1826.0
2021-04-20 11:30:00,1516.05,1516.05,1513.54,1514.45,1076.0,1516.05,1516.05,1513.54,1514.45,1076.0
2021-04-20 11:35:00,1512.37,1514.66,1506.47,1512.9,2705.0,1512.37,1514.66,1506.47,1512.9,2705.0
2021-04-20 11:40:00,1514.4,1516.95,1514.0,1515.47,3107.0,1514.4,1516.95,1514.0,1515.47,3107.0
2021-04-20 11:45:00,1514.78,1518.9,1511.79,1518.89,4768.0,1514.78,1518.9,1511.79,1518.89,4768.0
2021-04-20 11:50:00,1519.0,1519.36,1515.3,1515.5,2400.0,1519.0,1519.36,1515.3,1515.5,2400.0
2021-04-20 11:55:00,1515.15,1515.73,1511.02,1514.0,12588.0,1515.15,1515.73,1511.02,1514.0,12588.0
2021-04-20 12:00:00,1514.22,1515.75,1514.22,1515.75,1100.0,1514.22,1515.75,1514.22,1515.75,1100.0
2021-04-20 12:05:00,1514.99,1515.58,1512.7,1513.76,3067.0,1514.99,1515.58,1512.7,1513.76,3067.0
2021-04-20 12:10:00,1514.02,1520.92,1514.02,1520.92,3000.0,1514.02,1520.92,1514.02,1520.92,3000.0
2021-04-20 12:15:00,1521.26,1521.26,1516.1,1518.5,1900.0,1521.26,1521.26,1516.1,1518.5,1900.0
2021-04-20 12:20:00,1519.71,1520.6,1518.63,1519.0,700.0,1519.71,1520.6,1518.63,1519.0,700.0
2021-04-20 12:25:00,1519.49,1520.04,1517.42,1520.04,3300.0,1519.49,1520.04,1517.42,1520.04,3300.0
2021-04-20 12:30:00,1518.63,1519.16,1515.09,1515.09,2000.0,1518.63,1519.16,1515.09,1515.09,2000.0
2021-04-20 12:35:00,1513.98,1517.21,1513.3,1515.91,1385.0,1513.98,1517.21,1513.3,1515.91,1385.0
2021-04-20 12:40:00,1514.12,1514.12,1508.32,1508.32,3239.0,1514.12,1514.12,1508.32,1508.32,3239.0
2021-04-20 12:45:00,1508.32,1512.29,1508.31,1512.29,700.0,1508.32,1512.29,1508.31,1512.29,700.0
2021-04-20 12:50:00,1513.94,1515.23,1512.23,1512.26,1611.0,1513.94,1515.23,1512.23,1512.26,1611.0
2021-04-20 12:55:00,1512.42,1512.84,1510.11,1510.11,900.0,1512.42,1512.84,1510.11,1510.11,900.0
2021-04-20 13:00:00,1511.16,1512.94,1510.18,1512.04,1300.0,1511.16,1512.94,1510.18,1512.04,1300.0
2021-04-20 13:05:00,1511.51,1512.08,1511.06,1512.08,400.0,1511.51,1512.08,1511.06,1512.08,400.0
2021-04-20 13:10:00,1512.17,1512.46,1512.17,1512.46,384.0,1512.17,1512.46,1512.17,1512.46,384.0
2021-04-20 13:15:00,1513.78,1515.37,1513.29,1515.31,1217.0,1513.78,1515.37,1513.29,1515.31,1217.0
2021-04-20 13:20:00,1514.7,1515.44,1510.85,1515.44,3676.0,1514.7,1515.44,1510.85,1515.44,3676.0
2021-04-20 13:25:00,1514.01,1516.51,1513.17,1514.87,4962.0,1514.01,1516.51,1513.17,1514.87,4962.0
2021-04-20 13:30:00,1515.67,1523.96,1515.67,1522.59,15118.0,1515.67,1523.96,1515.67,1522.59,15118.0
2021-04-20 13:35:00,1521.41,1524.32,1521.41,1524.32,864.0,1521.41,1524.32,1521.41,1524.32,864.0
2021-04-20 13:40:00,1524.28,1524.52,1523.35,1523.65,1000.0,1524.28,1524.52,1523.35,1523.65,1000.0
2021-04-20 13:45:00,1524.85,1529.26,1523.44,1523.44,3256.0,1524.85,1529.26,1523.44,1523.44,3256.0
2021-04-20 13:50:00,1524.44,1525.81,1524.44,1525.04,828.0,1524.44,1525.81,1524.44,1525.04,828.0
2021-04-20 13:55:00,1525.27,1527.66,1523.69,1527.66,2213.0,1525.27,1527.66,1523.69,1527.66,2213.0
2021-04-20 14:00:00,1526.66,1526.67,1524.25,1525.4,1300.0,1526.66,1526.67,1524.25,1525.4,1300.0
2021-04-20 14:05:00,1525.31,1527.27,1524.86,1527.27,500.0,1525.31,1527.27,1524.86,1527.27,500.0
2021-04-20 14:10:00,1527.4,1527.81,1526.1,1527.4,1100.0,1527.4,1527.81,1526.1,1527.4,1100.0
2021-04-20 14:15:00,1526.73,1526.81,1525.91,1526.35,1205.0,1526.73,1526.81,1525.91,1526.35,1205.0
2021-04-20 14:20:00,1524.75,1524.91,1524.2,1524.91,300.0,1524.75,1524.91,1524.2,1524.91,300.0
2021-04-20 14:25:00,1524.36,1524.36,1518.46,1520.0,1300.0,1524.36,1524.36,1518.46,1520.0,1300.0
2021-04-20 14:30:00,1519.85,1519.85,1518.6,1518.67,500.0,1519.85,1519.85,1518.6,1518.67,500.0
2021-04-20 14:35:00,1517.61,1518.78,1517.33,1518.78,800.0,1517.61,1518.78,1517.33,1518.78,800.0
2021-04-20 14:40:00,1519.84,1522.73,1519.84,1522.49,1400.0,1519.84,1522.73,1519.84,1522.49,1400.0
2021-04-20 14:45:00,1522.61,1522.61,1521.18,1521.5,700.0,1522.61,1522.61,1521.18,1521.5,700.0
2021-04-20 14:50:00,1521.88,1521.88,1518.22,1518.22,700.0,1521.88,1521.88,1518.22,1518.22,700.0
2021-04-20 14:55:00,1517.79,1518.74,1517.46,1518.74,700.0,1517.79,1518.74,1517.46,1518.74,700.0
2021-04-20 15:00:00,1520.69,1520.69,1518.03,1519.82,1231.0,1520.69,1520.69,1518.03,1519.82,1231.0
2021-04-20 15:05:00,1522.39,1523.15,1520.09,1520.09,800.0,1522.39,1523.15,1520.09,1520.09,800.0
2021-04-20 15:10:00,1521.31,1521.31,1519.99,1520.07,432.0,1521.31,1521.31,1519.99,1520.07,432.0
2021-04-20 15:15:00,1520.05,1521.72,1517.68,1519.39,6475.0,1520.05,1521.72,1517.68,1519.39,6475.0
2021-04-20 15:20:00,1519.37,1521.03,1519.37,1521.03,900.0,1519.37,1521.03,1519.37,1521.03,900.0
2021-04-20 15:25:00,1520.02,1520.02,1519.96,1520.0,300.0,1520.02,1520.02,1519.96,1520.0,300.0
2021-04-20 15:30:00,1521.35,1526.26,1521.35,1526.26,1729.0,1521.35,1526.26,1521.35,1526.26,1729.0
2021-04-20 15:35:00,1527.09,1528.52,1525.65,1526.48,800.0,1527.09,1528.52,1525.65,1526.48,800.0
2021-04-20 15:40:00,1527.45,1530.0,1525.99,1529.47,2800.0,1527.45,1530.0,1525.99,1529.47,2800.0
2021-04-20 15:45:00,1529.06,1529.06,1526.78,1526.78,1500.0,1529.06,1529.06,1526.78,1526.78,1500.0
2021-04-20 15:50:00,1529.2,1533.86,1526.69,1533.86,9013.0,1529.2,1533.86,1526.69,1533.86,9013.0
2021-04-20 15:55:00,1534.0,1535.92,1530.54,1530.68,11171.0,1534.0,1535.92,1530.54,1530.68,11171.0
2021-04-21 09:30:00,1514.34,1526.42,1514.34,1525.62,3882.0,1514.34,1526.42,1514.34,1525.62,3882.0
2021-04-21 09:35:00,1526.06,1531.0,1521.0,1521.56,1350.0,1526.06,1531.0,1521.0,1521.56,1350.0
2021-04-21 09:40:00,1518.21,1530.22,1518.17,1530.03,1600.0,1518.21,1530.22,1518.17,1530.03,1600.0
2021-04-21 09:45:00,1530.84,1543.11,1530.11,1538.41,5500.0,1530.84,1543.11,1530.11,1538.41,5500.0
2021-04-21 09:50:00,1539.33,1540.6,1534.24,1540.6,1714.0,1539.33,1540.6,1534.24,1540.6,1714.0
2021-04-21 09:55:00,1537.58,1538.77,1534.53,1536.39,1830.0,1537.58,1538.77,1534.53,1536.39,1830.0
2021-04-21 10:00:00,1539.35,1542.4,1538.18,1538.18,1200.0,1539.35,1542.4,1538.18,1538.18,1200.0
2021-04-21 10:05:00,1540.99,1540.99,1540.99,1540.99,200.0,1540.99,1540.99,1540.99,1540.99,200.0
2021-04-21 10:10:00,1542.73,1542.73,1539.23,1541.34,1100.0,1542.73,1542.73,1539.23,1541.34,1100.0
2021-04-21 10:15:00,1543.55,1547.0,1540.76,1546.59,2000.0,1543.55,1547.0,1540.76,1546.59,2000.0
2021-04-21 10:20:00,1545.91,1554.61,1545.91,1554.61,1882.0,1545.91,1554.61,1545.91,1554.61,1882.0
2021-04-21 10:25:00,1550.56,1556.89,1550.56,1556.89,1167.0,1550.56,1556.89,1550.56,1556.89,1167.0
2021-04-21 10:30:00,1564.66,1564.66,1554.42,1556.6,4527.0,1564.66,1564.66,1554.42,1556.6,4527.0
2021-04-21 10:35:00,1558.23,1558.62,1555.86,1555.86,2327.0,1558.23,1558.62,1555.86,1555.86,2327.0
2021-04-21 10:40:00,1555.02,1557.45,1555.02,1557.06,800.0,1555.02,1557.45,1555.02,1557.06,800.0
2021-04-21 10:45:00,1558.04,1562.51,1558.0,1559.79,1412.0,1558.04,1562.51,1558.0,1559.79,1412.0
2021-04-21 10:50:00,1557.74,1558.29,1556.89,1556.89,800.0,1557.74,1558.29,1556.89,1556.89,800.0
2021-04-21 10:55:00,1557.0,1557.0,1554.13,1554.69,1100.0,1557.0,1557.0,1554.13,1554.69,1100.0
2021-04-21 11:00:00,1555.16,1555.44,1552.17,1555.44,300.0,1555.16,1555.44,1552.17,1555.44,300.0
2021-04-21 11:05:00,1557.06,1557.1,1553.99,1553.99,621.0,1557.06,1557.1,1553.99,1553.99,621.0
2021-04-21 11:10:00,1554.45,1556.01,1554.45,1554.47,300.0,1554.45,1556.01,1554.45,1554.47,300.0
2021-04-21 11:15:00,1554.47,1554.47,1554.47,1554.47,0.0,1554.47,1554.47,1554.47,1554.47,0.0
2021-04-21 11:20:00,1562.95,1562.95,1562.78,1562.78,222.0,1562.95,1562.95,1562.78,1562.78,222.0
2021-04-21 11:25:00,1561.5,1561.5,1561.5,1561.5,100.0,1561.5,1561.5,1561.5,1561.5,100.0
2021-04-21 11:30:00,1561.58,1567.49,1561.57,1567.28,1298.0,1561.58,1567.49,1561.57,1567.28,1298.0
2021-04-21 11:35:00,1565.78,1567.49,1562.55,1562.55,1300.0,1565.78,1567.49,1562.55,1562.55,1300.0
2021-04-21 11:40:00,1562.53,1564.14,1562.0,1563.15,1338.0,1562.53,1564.14,1562.0,1563.15,1338.0
2021-04-21 11:45:00,1562.96,1566.86,1562.96,1565.48,2059.0,1562.96,1566.86,1562.96,1565.48,2059.0
2021-04-21 11:50:00,1566.51,1569.76,1563.97,1566.41,4672.0,1566.51,1569.76,1563.97,1566.41,4672.0
2021-04-21 11:55:00,1570.0,1570.83,1570.0,1570.83,200.0,1570.0,1570.83,1570.0,1570.83,200.0
2021-04-21 12:00:00,1569.54,1569.54,1569.0,1569.0,200.0,1569.54,1569.54,1569.0,1569.0,200.0
2021-04-21 12:05:00,1569.54,1569.83,1567.94,1567.94,600.0,1569.54,1569.83,1567.94,1567.94,600.0
2021-04-21 12:10:00,1567.43,1568.08,1561.74,1565.03,1600.0,1567.43,1568.08,1561.74,1565.03,1600.0
2021-04-21 12:15:00,1565.05,1567.43,1565.04,1567.11,1122.0,1565.05,1567.43,1565.04,1567.11,1122.0
2021-04-21 12:20:00,1568.24,1569.91,1566.58,1569.91,4533.0,1568.24,1569.91,1566.58,1569.91,4533.0
2021-04-21 12:25:00,1568.83,1570.2,1566.29,1566.29,1600.0,1568.83,1570.2,1566.29,1566.29,1600.0
2021-04-21 12:30:00,1566.74,1568.83,1566.62,1566.67,1200.0,1566.74,1568.83,1566.62,1566.67,1200.0
2021-04-21 12:35:00,1568.43,1570.0,1568.43,1570.0,1418.0,1568.43,1570.0,1568.43,1570.0,1418.0
2021-04-21 12:40:00,1569.22,1569.22,1566.23,1566.23,451.0,1569.22,1569.22,1566.23,1566.23,451.0
2021-04-21 12:45:00,1565.33,1566.52,1564.25,1564.26,500.0,1565.33,1566.52,1564.25,1564.26,500.0
2021-04-21 12:50:00,1564.0,1564.13,1563.44,1564.13,500.0,1564.0,1564.13,1563.44,1564.13,500.0
2021-04-21 12:55:00,1562.51,1562.68,1559.33,1559.34,1207.0,1562.51,1562.68,1559.33,1559.34,1207.0
2021-04-21 13:00:00,1559.34,1559.34,1559.34,1559.34,0.0,1559.34,1559.34,1559.34,1559.34,0.0
2021-04-21 13:05:00,1561.72,1561.72,1561.72,1561.72,100.0,1561.72,1561.72,1561.72,1561.72,100.0
2021-04-21 13:10:00,1561.72,1561.72,1561.72,1561.72,0.0,1561.72,1561.72,1561.72,1561.72,0.0
2021-04-21 13:15:00,1564.55,1566.36,1564.55,1566.36,300.0,1564.55,1566.36,1564.55,1566.36,300.0
2021-04-21 13:20:00,1566.88,1567.27,1565.47,1567.07,800.0,1566.88,1567.27,1565.47,1567.07,800.0
2021-04-21 13:25:00,1565.51,1568.06,1563.63,1568.06,8040.0,1565.51,1568.06,1563.63,1568.06,8040.0
2021-04-21 13:30:00,1566.55,1569.95,1566.54,1567.72,1000.0,1566.55,1569.95,1566.54,1567.72,1000.0
2021-04-21 13:35:00,1566.94,1566.94,1566.94,1566.94,200.0,1566.94,1566.94,1566.94,1566.94,200.0
2021-04-21 13:40:00,1565.42,1566.2,1564.14,1566.2,900.0,1565.42,1566.2,1564.14,1566.2,900.0
2021-04-21 13:45:00,1566.33,1566.33,1564.07,1565.0,500.0,1566.33,1566.33,1564.07,1565.0,500.0
2021-04-21 13:50:00,1566.05,1566.05,1566.05,1566.05,100.0,1566.05,1566.05,1566.05,1566.05,100.0
2021-04-21 13:55:00,1566.78,1570.0,1566.78,1569.08,6444.0,1566.78,1570.0,1566.78,1569.08,6444.0
2021-04-21 14:00:00,1570.44,1571.75,1569.3,1569.3,1050.0,1570.44,1571.75,1569.3,1569.3,1050.0
2021-04-21 14:05:00,1567.83,1569.94,1567.83,1569.94,201.0,1567.83,1569.94,1567.83,1569.94,201.0
2021-04-21 14:10:00,1568.03,1568.03,1566.22,1566.22,300.0,1568.03,1568.03,1566.22,1566.22,300.0
2021-04-21 14:15:00,1566.64,1568.58,1566.4,1566.41,500.0,1566.64,1568.58,1566.4,1566.41,500.0
2021-04-21 14:20:00,1569.98,1569.98,1569.98,1569.98,100.0,1569.98,1569.98,1569.98,1569.98,100.0
2021-04-21 14:25:00,1568.04,1569.69,1567.04,1567.05,414.0,1568.04,1569.69,1567.04,1567.05,414.0
2021-04-21 14:30:00,1568.95,1570.72,1567.8,1569.77,1200.0,1568.95,1570.72,1567.8,1569.77,1200.0
2021-04-21 14:35:00,1568.25,1569.04,1567.24,1568.61,900.0,1568.25,1569.04,1567.24,1568.61,900.0
2021-04-21 14:40:00,1567.24,1567.44,1566.84,1566.99,400.0,1567.24,1567.44,1566.84,1566.99,400.0
2021-04-21 14:45:00,1565.04,1566.0,1565.0,1566.0,2485.0,1565.04,1566.0,1565.0,1566.0,2485.0
2021-04-21 14:50:00,1566.14,1568.78,1565.96,1568.78,600.0,1566.14,1568.78,1565.96,1568.78,600.0
2021-04-21 14:55:00,1567.46,1567.51,1567.46,1567.51,200.0,1567.46,1567.51,1567.46,1567.51,200.0
2021-04-21 15:00:00,1567.99,1571.27,1567.99,1570.51,4895.0,1567.99,1571.27,1567.99,1570.51,4895.0
2021-04-21 15:05:00,1570.55,1570.55,1569.51,1569.87,800.0,1570.55,1570.55,1569.51,1569.87,800.0
2021-04-21 15:10:00,1571.0,1571.0,1570.78,1570.78,500.0,1571.0,1571.0,1570.78,1570.78,500.0
2021-04-21 15:15:00,1570.29,1570.29,1569.48,1569.48,446.0,1570.29,1570.29,1569.48,1569.48,446.0
2021-04-21 15:20:00,1569.0,1569.21,1566.87,1567.39,735.0,1569.0,1569.21,1566.87,1567.39,735.0
2021-04-21 15:25:00,1567.39,1567.39,1567.39,1567.39,0.0,1567.39,1567.39,1567.39,1567.39,0.0
2021-04-21 15:30:00,1567.25,1570.2,1567.14,1570.2,1700.0,1567.25,1570.2,1567.14,1570.2,1700.0
2021-04-21 15:35:00,1568.53,1571.63,1568.51,1571.63,2758.0,1568.53,1571.63,1568.51,1571.63,2758.0
2021-04-21 15:40:00,1570.22,1574.8,1570.22,1574.26,2934.0,1570.22,1574.8,1570.22,1574.26,2934.0
2021-04-21 15:45:00,1575.0,1577.46,1573.86,1577.46,3412.0,1575.0,1577.46,1573.86,1577.46,3412.0
2021-04-21 15:50:00,1576.39,1577.35,1575.49,1576.27,2965.0,1576.39,1577.35,1575.49,1576.27,2965.0
2021-04-21 15:55:00,1574.52,1578.57,1574.51,1575.82,9074.0,1574.52,1578.57,1574.51,1575.82,9074.0
2021-04-22 09:30:00,1569.66,1577.6,1557.37,1557.37,7799.0,1569.66,1577.6,1557.37,1557.37,7799.0
2021-04-22 09:35:00,1571.08,1573.0,1570.0,1572.55,1609.0,1571.08,1573.0,1570.0,1572.55,1609.0
2021-04-22 09:40:00,1574.76,1574.76,1567.58,1568.18,6608.0,1574.76,1574.76,1567.58,1568.18,6608.0
2021-04-22 09:45:00,1568.32,1569.0,1564.03,1566.44,2800.0,1568.32,1569.0,1564.03,1566.44,2800.0
2021-04-22 09:50:00,1568.25,1568.25,1562.99,1565.51,1203.0,1568.25,1568.25,1562.99,1565.51,1203.0
2021-04-22 09:55:00,1564.94,1574.0,1564.94,1573.94,1991.0,1564.94,1574.0,1564.94,1573.94,1991.0
2021-04-22 10:00:00,1571.1,1575.23,1568.6,1575.0,3547.0,1571.1,1575.23,1568.6,1575.0,3547.0
2021-04-22 10:05:00,1573.85,1573.85,1571.57,1573.85,300.0,1573.85,1573.85,1571.57,1573.85,300.0
2021-04-22 10:10:00,1574.81,1574.81,1571.13,1573.08,600.0,1574.81,1574.81,1571.13,1573.08,600.0
2021-04-22 10:15:00,1573.27,1574.57,1572.28,1573.2,800.0,1573.27,1574.57,1572.28,1573.2,800.0
2021-04-22 10:20:00,1575.69,1583.84,1574.78,1582.84,3139.0,1575.69,1583.84,1574.78,1582.84,3139.0
2021-04-22 10:25:00,1580.48,1586.76,1580.48,1586.75,1100.0,1580.48,1586.76,1580.48,1586.75,1100.0
2021-04-22 10:30:00,1586.23,1589.75,1585.76,1588.12,7900.0,1586.23,1589.75,1585.76,1588.12,7900.0
2021-04-22 10:35:00,1585.96,1588.06,1585.61,1588.06,1000.0,1585.96,1588.06,1585.61,1588.06,1000.0
2021-04-22 10:40:00,1588.06,1591.56,1586.87,1591.56,2308.0,1588.06,1591.56,1586.87,1591.56,2308.0
2021-04-22 10:45:00,1589.59,1589.7,1587.64,1589.7,400.0,1589.59,1589.7,1587.64,1589.7,400.0
2021-04-22 10:50:00,1591.04,1592.57,1589.0,1591.48,3486.0,1591.04,1592.57,1589.0,1591.48,3486.0
2021-04-22 10:55:00,1590.11,1590.11,1584.43,1585.45,700.0,1590.11,1590.11,1584.43,1585.45,700.0
2021-04-22 11:00:00,1582.75,1582.75,1580.8,1582.03,600.0,1582.75,1582.75,1580.8,1582.03,600.0
2021-04-22 11:05:00,1580.03,1587.33,1579.0,1583.19,3430.0,1580.03,1587.33,1579.0,1583.19,3430.0
2021-04-22 11:10:00,1582.91,1582.92,1574.87,1575.01,2405.0,1582.91,1582.92,1574.87,1575.01,2405.0
2021-04-22 11:15:00,1572.31,1572.31,1572.31,1572.31,100.0,1572.31,1572.31,1572.31,1572.31,100.0
2021-04-22 11:20:00,1576.51,1576.51,1574.0,1574.29,1400.0,1576.51,1576.51,1574.0,1574.29,1400.0
2021-04-22 11:25:00,1577.07,1578.56,1577.07,1578.56,200.0,1577.07,1578.56,1577.07,1578.56,200.0
2021-04-22 11:30:00,1575.87,1580.53,1574.64,1580.53,3306.0,1575.87,1580.53,1574.64,1580.53,3306.0
2021-04-22 11:35:00,1581.77,1581.77,1581.77,1581.77,100.0,1581.77,1581.77,1581.77,1581.77,100.0
2021-04-22 11:40:00,1581.0,1581.0,1579.45,1579.45,300.0,1581.0,1581.0,1579.45,1579.45,300.0
2021-04-22 11:45:00,1579.75,1583.01,1579.74,1582.05,800.0,1579.75,1583.01,1579.74,1582.05,800.0
2021-04-22 11:50:00,1583.34,1585.57,1583.34,1583.4,500.0,1583.34,1585.57,1583.34,1583.4,500.0
2021-04-22 11:55:00,1583.51,1583.51,1581.64,1582.0,1200.0,1583.51,1583.51,1581.64,1582.0,1200.0
2021-04-22 12:00:00,1581.07,1586.15,1580.81,1584.16,2900.0,1581.07,1586.15,1580.81,1584.16,2900.0
2021-04-22 12:05:00,1583.21,1585.91,1579.61,1579.61,1300.0,1583.21,1585.91,1579.61,1579.61,1300.0
2021-04-22 12:10:00,1581.78,1583.44,1580.64,1580.64,3200.0,1581.78,1583.44,1580.64,1580.64,3200.0
2021-04-22 12:15:00,1580.71,1580.71,1580.7,1580.71,100.0,1580.71,1580.71,1580.7,1580.71,100.0
2021-04-22 12:20:00,1583.64,1583.8,1583.52,1583.71,666.0,1583.64,1583.8,1583.52,1583.71,666.0
2021-04-22 12:25:00,1586.47,1586.47,1585.71,1585.72,200.0,1586.47,1586.47,1585.71,1585.72,200.0
2021-04-22 12:30:00,1586.32,1587.96,1585.76,1586.81,900.0,1586.32,1587.96,1585.76,1586.81,900.0
2021-04-22 12:35:00,1586.02,1588.37,1585.14,1588.37,700.0,1586.02,1588.37,1585.14,1588.37,700.0
2021-04-22 12:40:00,1586.0,1588.61,1585.76,1587.69,800.0,1586.0,1588.61,1585.76,1587.69,800.0
2021-04-22 12:45:00,1587.38,1588.6,1587.38,1588.6,200.0,1587.38,1588.6,1587.38,1588.6,200.0
2021-04-22 12:50:00,1587.97,1587.97,1587.06,1587.07,300.0,1587.97,1587.97,1587.06,1587.07,300.0
2021-04-22 12:55:00,1588.72,1590.0,1587.84,1588.95,1756.0,1588.72,1590.0,1587.84,1588.95,1756.0
2021-04-22 13:00:00,1588.99,1590.8,1588.72,1590.65,2200.0,1588.99,1590.8,1588.72,1590.65,2200.0
2021-04-22 13:05:00,1587.03,1589.14,1582.43,1585.36,2506.0,1587.03,1589.14,1582.43,1585.36,2506.0
2021-04-22 13:10:00,1581.44,1583.5,1577.77,1581.98,2400.0,1581.44,1583.5,1577.77,1581.98,2400.0
2021-04-22 13:15:00,1579.54,1579.82,1566.64,1566.64,6568.0,1579.54,1579.82,1566.64,1566.64,6568.0
2021-04-22 13:20:00,1567.81,1569.86,1566.0,1568.03,1632.0,1567.81,1569.86,1566.0,1568.03,1632.0
2021-04-22 13:25:00,1570.01,1576.22,1569.48,1573.77,2609.0,1570.01,1576.22,1569.48,1573.77,2609.0
2021-04-22 13:30:00,1573.78,1573.78,1567.49,1571.33,320.0,1573.78,1573.78,1567.49,1571.33,320.0
2021-04-22 13:35:00,1569.91,1575.63,1567.49,1570.3,1585.0,1569.91,1575.63,1567.49,1570.3,1585.0
2021-04-22 13:40:00,1565.17,1568.59,1560.0,1560.0,2200.0,1565.17,1568.59,1560.0,1560.0,2200.0
2021-04-22 13:45:00,1562.75,1570.8,1562.74,1566.7,4670.0,1562.75,1570.8,1562.74,1566.7,4670.0
2021-04-22 13:50:00,1565.01,1568.61,1558.73,1558.77,1180.0,1565.01,1568.61,1558.73,1558.77,1180.0
2021-04-22 13:55:00,1552.43,1557.9,1548.07,1557.75,2449.0,1552.43,1557.9,1548.07,1557.75,2449.0
2021-04-22 14:00:00,1554.01,1554.01,1548.95,1551.05,2301.0,1554.01,1554.01,1548.95,1551.05,2301.0
2021-04-22 14:05:00,1551.11,1557.41,1551.11,1555.5,1000.0,1551.11,1557.41,1551.11,1555.5,1000.0
2021-04-22 14:10:00,1558.49,1558.87,1557.96,1558.86,1119.0,1558.49,1558.87,1557.96,1558.86,1119.0
2021-04-22 14:15:00,1562.09,1566.62,1555.57,1555.57,1820.0,1562.09,1566.62,1555.57,1555.57,1820.0
2021-04-22 14:20:00,1565.27,1565.27,1558.6,1563.3,1300.0,1565.27,1565.27,1558.6,1563.3,1300.0
2021-04-22 14:25:00,1565.98,1568.53,1564.01,1568.53,900.0,1565.98,1568.53,1564.01,1568.53,900.0
2021-04-22 14:30:00,1566.85,1570.35,1566.67,1568.45,2950.0,1566.85,1570.35,1566.67,1568.45,2950.0
2021-04-22 14:35:00,1569.0,1570.82,1566.39,1570.82,1000.0,1569.0,1570.82,1566.39,1570.82,1000.0
2021-04-22 14:40:00,1569.4,1571.76,1564.96,1570.6,1500.0,1569.4,1571.76,1564.96,1570.6,1500.0
2021-04-22 14:45:00,1572.0,1573.95,1570.02,1571.46,4009.0,1572.0,1573.95,1570.02,1571.46,4009.0
2021-04-22 14:50:00,1569.35,1569.85,1564.49,1564.49,1714.0,1569.35,1569.85,1564.49,1564.49,1714.0
2021-04-22 14:55:00,1564.94,1566.53,1564.94,1566.53,500.0,1564.94,1566.53,1564.94,1566.53,500.0
2021-04-22 15:00:00,1570.33,1571.54,1570.33,1570.69,300.0,1570.33,1571.54,1570.33,1570.69,300.0
2021-04-22 15:05:00,1567.48,1567.96,1560.02,1560.02,1800.0,1567.48,1567.96,1560.02,1560.02,1800.0
2021-04-22 15:10:00,1559.31,1563.61,1559.31,1563.61,500.0,1559.31,1563.61,1559.31,1563.61,500.0
2021-04-22 15:15:00,1563.77,1563.77,1557.45,1559.42,2027.0,1563.77,1563.77,1557.45,1559.42,2027.0
2021-04-22 15:20:00,1561.9,1561.91,1556.46,1558.47,2971.0,1561.9,1561.91,1556.46,1558.47,2971.0
2021-04-22 15:25:00,1558.85,1559.39,1558.0,1558.72,420.0,1558.85,1559.39,1558.0,1558.72,420.0
2021-04-22 15:30:00,1559.63,1565.4,1559.63,1561.36,1800.0,1559.63,1565.4,1559.63,1561.36,1800.0
2021-04-22 15:35:00,1563.45,1564.75,1560.31,1560.52,700.0,1563.45,1564.75,1560.31,1560.52,700.0
2021-04-22 15:40:00,1561.19,1561.2,1557.47,1559.12,1300.0,1561.19,1561.2,1557.47,1559.12,1300.0
2021-04-22 15:45:00,1559.92,1561.26,1559.92,1560.07,700.0,1559.92,1561.26,1559.92,1560.07,700.0
2021-04-22 15:50:00,1560.09,1563.25,1558.77,1559.82,2061.0,1560.09,1563.25,1558.77,1559.82,2061.0
2021-04-22 15:55:00,1560.34,1563.46,1560.09,1563.46,3628.0,1560.34,1563.46,1560.09,1563.46,3628.0
2021-04-23 09:30:00,1580.31,1585.0,1577.23,1577.51,4393.0,1580.31,1585.0,1577.23,1577.51,4393.0
2021-04-23 09:35:00,1579.35,1591.04,1577.33,1590.51,3550.0,1579.35,1591.04,1577.33,1590.51,3550.0
2021-04-23 09:40:00,1591.94,1592.0,1578.0,1578.0,1300.0,1591.94,1592.0,1578.0,1578.0,1300.0
2021-04-23 09:45:00,1584.77,1584.77,1573.95,1577.1,2504.0,1584.77,1584.77,1573.95,1577.1,2504.0
2021-04-23 09:50:00,1577.87,1577.87,1574.01,1575.08,2400.0,1577.87,1577.87,1574.01,1575.08,2400.0
2021-04-23 09:55:00,1578.59,1578.65,1574.63,1576.11,1500.0,1578.59,1578.65,1574.63,1576.11,1500.0
2021-04-23 10:00:00,1578.84,1584.45,1577.97,1584.45,1504.0,1578.84,1584.45,1577.97,1584.45,1504.0
2021-04-23 10:05:00,1581.27,1588.52,1581.27,1585.72,850.0,1581.27,1588.52,1581.27,1585.72,850.0
2021-04-23 10:10:00,1589.48,1593.06,1588.5,1593.06,1132.0,1589.48,1593.06,1588.5,1593.06,1132.0
2021-04-23 10:15:00,1592.37,1592.37,1588.52,1590.08,1000.0,1592.37,1592.37,1588.52,1590.08,1000.0
2021-04-23 10:20:00,1587.37,1589.19,1583.44,1587.5,1500.0,1587.37,1589.19,1583.44,1587.5,1500.0
2021-04-23 10:25:00,1590.53,1590.87,1586.16,1586.16,1140.0,1590.53,1590.87,1586.16,1586.16,1140.0
2021-04-23 10:30:00,1583.0,1588.74,1581.68,1588.34,771.0,1583.0,1588.74,1581.68,1588.34,771.0
2021-04-23 10:35:00,1589.87,1589.87,1587.64,1589.31,600.0,1589.87,1589.87,1587.64,1589.31,600.0
2021-04-23 10:40:00,1587.51,1587.51,1581.09,1582.08,800.0,1587.51,1587.51,1581.09,1582.08,800.0
2021-04-23 10:45:00,1577.98,1581.94,1577.98,1578.3,1084.0,1577.98,1581.94,1577.98,1578.3,1084.0
2021-04-23 10:50:00,1579.73,1580.96,1579.07,1580.96,600.0,1579.73,1580.96,1579.07,1580.96,600.0
2021-04-23 10:55:00,1581.67,1581.67,1579.91,1580.81,400.0,1581.67,1581.67,1579.91,1580.81,400.0
2021-04-23 11:00:00,1578.09,1579.55,1577.72,1578.29,1000.0,1578.09,1579.55,1577.72,1578.29,1000.0
2021-04-23 11:05:00,1579.72,1580.3,1578.29,1580.3,1094.0,1579.72,1580.3,1578.29,1580.3,1094.0
2021-04-23 11:10:00,1582.52,1582.52,1579.98,1581.17,400.0,1582.52,1582.52,1579.98,1581.17,400.0
2021-04-23 11:15:00,1581.17,1581.17,1581.17,1581.17,0.0,1581.17,1581.17,1581.17,1581.17,0.0
2021-04-23 11:20:00,1583.5,1586.77,1582.64,1586.77,800.0,1583.5,1586.77,1582.64,1586.77,800.0
2021-04-23 11:25:00,1590.67,1590.93,1587.05,1590.0,900.0,1590.67,1590.93,1587.05,1590.0,900.0
2021-04-23 11:30:00,1581.72,1590.05,1581.72,1590.05,200.0,1581.72,1590.05,1581.72,1590.05,200.0
2021-04-23 11:35:00,1589.62,1594.07,1589.62,1594.07,600.0,1589.62,1594.07,1589.62,1594.07,600.0
2021-04-23 11:40:00,1594.01,1596.7,1593.42,1596.7,900.0,1594.01,1596.7,1593.42,1596.7,900.0
2021-04-23 11:45:00,1597.1,1597.1,1593.3,1593.3,1500.0,1597.1,1597.1,1593.3,1593.3,1500.0
2021-04-23 11:50:00,1596.25,1596.25,1593.2,1594.61,600.0,1596.25,1596.25,1593.2,1594.61,600.0
2021-04-23 11:55:00,1593.2,1594.88,1593.2,1594.88,225.0,1593.2,1594.88,1593.2,1594.88,225.0
2021-04-23 12:00:00,1594.96,1597.11,1594.96,1595.33,1200.0,1594.96,1597.11,1594.96,1595.33,1200.0
2021-04-23 12:05:00,1595.39,1598.11,1595.23,1598.11,921.0,1595.39,1598.11,1595.23,1598.11,921.0
2021-04-23 12:10:00,1597.5,1597.5,1595.03,1595.03,2029.0,1597.5,1597.5,1595.03,1595.03,2029.0
2021-04-23 12:15:00,1595.85,1596.99,1594.78,1595.84,700.0,1595.85,1596.99,1594.78,1595.84,700.0
2021-04-23 12:20:00,1595.77,1595.77,1594.64,1594.67,500.0,1595.77,1595.77,1594.64,1594.67,500.0
2021-04-23 12:25:00,1595.55,1595.55,1593.13,1593.56,1292.0,1595.55,1595.55,1593.13,1593.56,1292.0
2021-04-23 12:30:00,1594.62,1594.62,1594.61,1594.62,200.0,1594.62,1594.62,1594.61,1594.62,200.0
2021-04-23 12:35:00,1595.97,1595.97,1594.48,1595.18,1500.0,1595.97,1595.97,1594.48,1595.18,1500.0
2021-04-23 12:40:00,1597.28,1598.0,1596.88,1598.0,2300.0,1597.28,1598.0,1596.88,1598.0,2300.0
2021-04-23 12:45:00,1598.39,1600.0,1598.39,1598.49,1550.0,1598.39,1600.0,1598.39,1598.49,1550.0
2021-04-23 12:50:00,1600.22,1601.14,1600.22,1600.61,525.0,1600.22,1601.14,1600.22,1600.61,525.0
2021-04-23 12:55:00,1599.24,1599.36,1599.24,1599.36,200.0,1599.24,1599.36,1599.24,1599.36,200.0
2021-04-23 13:00:00,1599.72,1602.56,1598.58,1602.56,1324.0,1599.72,1602.56,1598.58,1602.56,1324.0
2021-04-23 13:05:00,1600.6,1602.15,1600.53,1602.07,612.0,1600.6,1602.15,1600.53,1602.07,612.0
2021-04-23 13:10:00,1603.16,1606.18,1603.16,1606.18,1006.0,1603.16,1606.18,1603.16,1606.18,1006.0
2021-04-23 13:15:00,1604.85,1605.69,1604.84,1605.05,600.0,1604.85,1605.69,1604.84,1605.05,600.0
2021-04-23 13:20:00,1604.99,1606.53,1603.78,1606.53,1100.0,1604.99,1606.53,1603.78,1606.53,1100.0
2021-04-23 13:25:00,1605.73,1605.73,1605.17,1605.46,400.0,1605.73,1605.73,1605.17,1605.46,400.0
2021-04-23 13:30:00,1606.29,1608.96,1606.23,1608.96,1600.0,1606.29,1608.96,1606.23,1608.96,1600.0
2021-04-23 13:35:00,1610.0,1612.0,1610.0,1611.0,751.0,1610.0,1612.0,1610.0,1611.0,751.0
2021-04-23 13:40:00,1613.78,1614.0,1611.91,1611.92,1522.0,1613.78,1614.0,1611.91,1611.92,1522.0
2021-04-23 13:45:00,1614.09,1614.09,1610.27,1610.48,1283.0,1614.09,1614.09,1610.27,1610.48,1283.0
2021-04-23 13:50:00,1611.03,1613.0,1610.14,1610.14,1000.0,1611.03,1613.0,1610.14,1610.14,1000.0
2021-04-23 13:55:00,1610.6,1611.9,1608.12,1611.87,1800.0,1610.6,1611.9,1608.12,1611.87,1800.0
2021-04-23 14:00:00,1612.76,1613.72,1611.26,1613.18,2700.0,1612.76,1613.72,1611.26,1613.18,2700.0
2021-04-23 14:05:00,1613.19,1613.2,1610.83,1610.84,1864.0,1613.19,1613.2,1610.83,1610.84,1864.0
2021-04-23 14:10:00,1610.51,1611.31,1609.03,1609.06,1000.0,1610.51,1611.31,1609.03,1609.06,1000.0
2021-04-23 14:15:00,1609.08,1609.68,1604.21,1604.21,1300.0,1609.08,1609.68,1604.21,1604.21,1300.0
2021-04-23 14:20:00,1605.0,1606.13,1603.23,1606.13,900.0,1605.0,1606.13,1603.23,1606.13,900.0
2021-04-23 14:25:00,1606.75,1608.69,1605.62,1608.69,1199.0,1606.75,1608.69,1605.62,1608.69,1199.0
2021-04-23 14:30:00,1608.83,1609.5,1607.77,1608.78,1500.0,1608.83,1609.5,1607.77,1608.78,1500.0
2021-04-23 14:35:00,1609.22,1609.23,1607.64,1607.91,1200.0,1609.22,1609.23,1607.64,1607.91,1200.0
2021-04-23 14:40:00,1606.86,1607.5,1606.75,1607.5,705.0,1606.86,1607.5,1606.75,1607.5,705.0
2021-04-23 14:45:00,1608.72,1609.95,1606.74,1609.37,3312.0,1608.72,1609.95,1606.74,1609.37,3312.0
2021-04-23 14:50:00,1608.4,1609.71,1607.92,1609.61,711.0,1608.4,1609.71,1607.92,1609.61,711.0
2021-04-23 14:55:00,1610.35,1611.0,1609.42,1610.0,1110.0,1610.35,1611.0,1609.42,1610.0,1110.0
2021-04-23 15:00:00,1609.46,1610.12,1607.75,1608.06,1257.0,1609.46,1610.12,1607.75,1608.06,1257.0
2021-04-23 15:05:00,1607.96,1611.13,1607.73,1611.13,1500.0,1607.96,1611.13,1607.73,1611.13,1500.0
2021-04-23 15:10:00,1610.91,1610.94,1610.0,1610.0,600.0,1610.91,1610.94,1610.0,1610.0,600.0
2021-04-23 15:15:00,1608.46,1611.32,1608.46,1611.32,1100.0,1608.46,1611.32,1608.46,1611.32,1100.0
2021-04-23 15:20:00,1610.62,1611.36,1610.0,1610.22,470.0,1610.62,1611.36,1610.0,1610.22,470.0
2021-04-23 15:25:00,1611.61,1611.9,1607.84,1610.51,1600.0,1611.61,1611.9,1607.84,1610.51,1600.0
2021-04-23 15:30:00,1609.55,1610.04,1608.79,1609.14,1338.0,1609.55,1610.04,1608.79,1609.14,1338.0
2021-04-23 15:35:00,1608.94,1609.58,1607.46,1608.48,1500.0,1608.94,1609.58,1607.46,1608.48,1500.0
2021-04-23 15:40:00,1607.88,1607.88,1601.8,1603.77,2102.0,1607.88,1607.88,1601.8,1603.77,2102.0
2021-04-23 15:45:00,1602.39,1604.58,1601.05,1603.01,3567.0,1602.39,1604.58,1601.05,1603.01,3567.0
2021-04-23 15:50:00,1602.19,1602.92,1599.95,1600.97,7966.0,1602.19,1602.92,1599.95,1600.97,7966.0
2021-04-23 15:55:00,1602.55,1603.0,1599.53,1600.53,4528.0,1602.55,1603.0,1599.53,1600.53,4528.0
2021-04-26 09:30:00,1594.75,1608.0,1591.38,1591.39,9740.0,1594.75,1608.0,1591.38,1591.39,9740.0
2021-04-26 09:35:00,1591.0,1594.99,1585.05,1585.84,5980.0,1591.0,1594.99,1585.05,1585.84,5980.0
2021-04-26 09:40:00,1586.53,1593.29,1584.0,1590.27,10369.0,1586.53,1593.29,1584.0,1590.27,10369.0
2021-04-26 09:45:00,1589.67,1589.67,1583.26,1583.39,1852.0,1589.67,1589.67,1583.26,1583.39,1852.0
2021-04-26 09:50:00,1582.05,1583.15,1570.46,1575.73,2810.0,1582.05,1583.15,1570.46,1575.73,2810.0
2021-04-26 09:55:00,1577.43,1581.31,1577.43,1580.31,2187.0,1577.43,1581.31,1577.43,1580.31,2187.0
2021-04-26 10:00:00,1580.26,1586.77,1579.65,1584.44,2850.0,1580.26,1586.77,1579.65,1584.44,2850.0
2021-04-26 10:05:00,1584.8,1588.13,1584.8,1585.77,1232.0,1584.8,1588.13,1584.8,1585.77,1232.0
2021-04-26 10:10:00,1587.86,1587.86,1587.86,1587.86,100.0,1587.86,1587.86,1587.86,1587.86,100.0
2021-04-26 10:15:00,1583.42,1584.91,1581.86,1583.3,1100.0,1583.42,1584.91,1581.86,1583.3,1100.0
2021-04-26 10:20:00,1584.95,1586.46,1583.85,1586.46,800.0,1584.95,1586.46,1583.85,1586.46,800.0
2021-04-26 10:25:00,1584.7,1585.73,1584.7,1585.0,300.0,1584.7,1585.73,1584.7,1585.0,300.0
2021-04-26 10:30:00,1587.35,1587.35,1584.87,1585.05,700.0,1587.35,1587.35,1584.87,1585.05,700.0
2021-04-26 10:35:00,1589.25,1589.31,1589.25,1589.31,200.0,1589.25,1589.31,1589.25,1589.31,200.0
2021-04-26 10:40:00,1589.45,1589.89,1584.19,1584.41,1313.0,1589.45,1589.89,1584.19,1584.41,1313.0
2021-04-26 10:45:00,1585.0,1587.0,1580.0,1580.0,3326.0,1585.0,1587.0,1580.0,1580.0,3326.0
2021-04-26 10:50:00,1578.0,1582.93,1578.0,1582.93,700.0,1578.0,1582.93,1578.0,1582.93,700.0
2021-04-26 10:55:00,1583.59,1583.88,1578.0,1582.63,1670.0,1583.59,1583.88,1578.0,1582.63,1670.0
2021-04-26 11:00:00,1584.0,1585.16,1578.07,1579.0,3335.0,1584.0,1585.16,1578.07,1579.0,3335.0
2021-04-26 11:05:00,1580.0,1580.0,1579.51,1579.64,800.0,1580.0,1580.0,1579.51,1579.64,800.0
2021-04-26 11:10:00,1581.59,1585.17,1581.59,1585.17,500.0,1581.59,1585.17,1581.59,1585.17,500.0
2021-04-26 11:15:00,1585.84,1585.84,1585.0,1585.0,770.0,1585.84,1585.84,1585.0,1585.0,770.0
2021-04-26 11:20:00,1585.66,1585.66,1585.66,1585.66,100.0,1585.66,1585.66,1585.66,1585.66,100.0
2021-04-26 11:25:00,1587.01,1587.01,1587.01,1587.01,100.0,1587.01,1587.01,1587.01,1587.01,100.0
2021-04-26 11:30:00,1586.23,1587.0,1586.23,1587.0,600.0,1586.23,1587.0,1586.23,1587.0,600.0
2021-04-26 11:35:00,1587.65,1589.7,1586.59,1589.7,1414.0,1587.65,1589.7,1586.59,1589.7,1414.0
2021-04-26 11:40:00,1588.13,1588.13,1585.0,1585.0,837.0,1588.13,1588.13,1585.0,1585.0,837.0
2021-04-26 11:45:00,1587.13,1587.14,1584.11,1584.12,800.0,1587.13,1587.14,1584.11,1584.12,800.0
2021-04-26 11:50:00,1585.32,1585.32,1582.79,1582.8,211.0,1585.32,1585.32,1582.79,1582.8,211.0
2021-04-26 11:55:00,1582.8,1582.8,1582.8,1582.8,0.0,1582.8,1582.8,1582.8,1582.8,0.0
2021-04-26 12:00:00,1584.7,1588.14,1584.69,1587.49,300.0,1584.7,1588.14,1584.69,1587.49,300.0
2021-04-26 12:05:00,1587.89,1587.9,1587.89,1587.89,200.0,1587.89,1587.9,1587.89,1587.89,200.0
2021-04-26 12:10:00,1588.23,1588.23,1585.5,1585.73,300.0,1588.23,1588.23,1585.5,1585.73,300.0
2021-04-26 12:15:00,1587.31,1588.99,1587.31,1588.39,1100.0,1587.31,1588.99,1587.31,1588.39,1100.0
2021-04-26 12:20:00,1590.0,1596.93,1589.41,1595.2,4380.0,1590.0,1596.93,1589.41,1595.2,4380.0
2021-04-26 12:25:00,1596.61,1599.35,1595.99,1598.03,2200.0,1596.61,1599.35,1595.99,1598.03,2200.0
2021-04-26 12:30:00,1597.78,1602.39,1597.71,1602.39,2181.0,1597.78,1602.39,1597.71,1602.39,2181.0
2021-04-26 12:35:00,1601.11,1601.11,1600.23,1600.23,1250.0,1601.11,1601.11,1600.23,1600.23,1250.0
2021-04-26 12:40:00,1601.0,1601.0,1600.35,1600.37,1230.0,1601.0,1601.0,1600.35,1600.37,1230.0
2021-04-26 12:45:00,1601.82,1601.82,1599.62,1600.85,1089.0,1601.82,1601.82,1599.62,1600.85,1089.0
2021-04-26 12:50:00,1600.61,1602.1,1600.61,1601.32,1293.0,1600.61,1602.1,1600.61,1601.32,1293.0
2021-04-26 12:55:00,1600.11,1605.17,1600.11,1603.79,1836.0,1600.11,1605.17,1600.11,1603.79,1836.0
2021-04-26 13:00:00,1605.04,1606.56,1605.04,1606.56,200.0,1605.04,1606.56,1605.04,1606.56,200.0
2021-04-26 13:05:00,1610.0,1610.0,1606.31,1609.59,555.0,1610.0,1610.0,1606.31,1609.59,555.0
2021-04-26 13:10:00,1610.0,1611.5,1609.13,1609.17,2176.0,1610.0,1611.5,1609.13,1609.17,2176.0
2021-04-26 13:15:00,1609.81,1609.81,1606.22,1606.22,200.0,1609.81,1609.81,1606.22,1606.22,200.0
2021-04-26 13:20:00,1605.87,1607.77,1605.45,1607.77,819.0,1605.87,1607.77,1605.45,1607.77,819.0
2021-04-26 13:25:00,1609.44,1609.72,1609.18,1609.5,1165.0,1609.44,1609.72,1609.18,1609.5,1165.0
2021-04-26 13:30:00,1611.0,1614.0,1610.84,1610.84,1399.0,1611.0,1614.0,1610.84,1610.84,1399.0
2021-04-26 13:35:00,1611.89,1612.98,1610.36,1612.65,934.0,1611.89,1612.98,1610.36,1612.65,934.0
2021-04-26 13:40:00,1611.0,1612.65,1611.0,1612.65,920.0,1611.0,1612.65,1611.0,1612.65,920.0
2021-04-26 13:45:00,1609.4,1610.15,1608.59,1608.59,500.0,1609.4,1610.15,1608.59,1608.59,500.0
2021-04-26 13:50:00,1609.1,1609.1,1605.35,1606.33,707.0,1609.1,1609.1,1605.35,1606.33,707.0
2021-04-26 13:55:00,1605.11,1605.11,1604.21,1604.22,386.0,1605.11,1605.11,1604.21,1604.22,386.0
2021-04-26 14:00:00,1606.13,1608.89,1606.01,1608.0,1900.0,1606.13,1608.89,1606.01,1608.0,1900.0
2021-04-26 14:05:00,1606.0,1607.07,1604.72,1607.07,500.0,1606.0,1607.07,1604.72,1607.07,500.0
2021-04-26 14:10:00,1606.74,1607.35,1606.74,1607.35,200.0,1606.74,1607.35,1606.74,1607.35,200.0
2021-04-26 14:15:00,1607.56,1607.99,1606.37,1606.84,1000.0,1607.56,1607.99,1606.37,1606.84,1000.0
2021-04-26 14:20:00,1607.73,1607.74,1607.61,1607.61,300.0,1607.73,1607.74,1607.61,1607.61,300.0
2021-04-26 14:25:00,1606.85,1607.02,1606.84,1607.02,200.0,1606.85,1607.02,1606.84,1607.02,200.0
2021-04-26 14:30:00,1605.98,1607.26,1603.94,1606.37,2300.0,1605.98,1607.26,1603.94,1606.37,2300.0
2021-04-26 14:35:00,1606.54,1606.54,1605.82,1605.82,200.0,1606.54,1606.54,1605.82,1605.82,200.0
2021-04-26 14:40:00,1606.62,1607.48,1606.58,1607.48,500.0,1606.62,1607.48,1606.58,1607.48,500.0
2021-04-26 14:45:00,1610.33,1611.64,1610.28,1611.48,900.0,1610.33,1611.64,1610.28,1611.48,900.0
2021-04-26 14:50:00,1611.33,1611.72,1610.35,1610.35,800.0,1611.33,1611.72,1610.35,1610.35,800.0
2021-04-26 14:55:00,1610.32,1610.32,1610.31,1610.32,100.0,1610.32,1610.32,1610.31,1610.32,100.0
2021-04-26 15:00:00,1609.46,1610.39,1609.14,1609.16,1300.0,1609.46,1610.39,1609.14,1609.16,1300.0
2021-04-26 15:05:00,1610.68,1610.68,1610.67,1610.68,100.0,1610.68,1610.68,1610.67,1610.68,100.0
2021-04-26 15:10:00,1609.66,1610.62,1608.0,1610.62,719.0,1609.66,1610.62,1608.0,1610.62,719.0
2021-04-26 15:15:00,1608.36,1611.74,1608.35,1609.69,900.0,1608.36,1611.74,1608.35,1609.69,900.0
2021-04-26 15:20:00,1611.9,1611.9,1609.74,1609.88,504.0,1611.9,1611.9,1609.74,1609.88,504.0
2021-04-26 15:25:00,1611.73,1612.65,1610.39,1611.09,2997.0,1611.73,1612.65,1610.39,1611.09,2997.0
2021-04-26 15:30:00,1608.92,1610.6,1608.51,1609.56,1501.0,1608.92,1610.6,1608.51,1609.56,1501.0
2021-04-26 15:35:00,1610.33,1612.87,1609.43,1611.94,2593.0,1610.33,1612.87,1609.43,1611.94,2593.0
2021-04-26 15:40:00,1611.07,1615.09,1611.07,1615.01,2656.0,1611.07,1615.09,1611.07,1615.01,2656.0
2021-04-26 15:45:00,1614.78,1615.8,1613.6,1613.83,1800.0,1614.78,1615.8,1613.6,1613.83,1800.0
2021-04-26 15:50:00,1617.0,1623.69,1615.84,1623.53,7760.0,1617.0,1623.69,1615.84,1623.53,7760.0
2021-04-26 15:55:00,1624.04,1624.68,1621.44,1623.0,17725.0,1624.04,1624.68,1621.44,1623.0,17725.0
2021-04-27 09:30:00,1635.0,1649.91,1632.29,1643.99,10500.0,1635.0,1649.91,1632.29,1643.99,10500.0
2021-04-27 09:35:00,1642.22,1649.0,1635.56,1642.32,6242.0,1642.22,1649.0,1635.56,1642.32,6242.0
2021-04-27 09:40:00,1638.43,1640.31,1634.71,1636.05,7801.0,1638.43,1640.31,1634.71,1636.05,7801.0
2021-04-27 09:45:00,1637.4,1637.79,1633.04,1635.99,7431.0,1637.4,1637.79,1633.04,1635.99,7431.0
2021-04-27 09:50:00,1637.0,1637.67,1635.02,1635.2,4516.0,1637.0,1637.67,1635.02,1635.2,4516.0
2021-04-27 09:55:00,1636.33,1641.13,1636.33,1636.59,1450.0,1636.33,1641.13,1636.33,1636.59,1450.0
2021-04-27 10:00:00,1635.3,1642.0,1630.89,1636.44,8509.0,1635.3,1642.0,1630.89,1636.44,8509.0
2021-04-27 10:05:00,1637.0,1641.13,1630.76,1640.72,8217.0,1637.0,1641.13,1630.76,1640.72,8217.0
2021-04-27 10:10:00,1639.34,1642.04,1635.0,1642.04,2962.0,1639.34,1642.04,1635.0,1642.04,2962.0
2021-04-27 10:15:00,1635.75,1640.15,1634.21,1637.11,2035.0,1635.75,1640.15,1634.21,1637.11,2035.0
2021-04-27 10:20:00,1631.71,1632.09,1628.77,1632.09,900.0,1631.71,1632.09,1628.77,1632.09,900.0
2021-04-27 10:25:00,1631.39,1636.17,1630.9,1635.95,1819.0,1631.39,1636.17,1630.9,1635.95,1819.0
2021-04-27 10:30:00,1637.11,1638.81,1631.52,1636.63,600.0,1637.11,1638.81,1631.52,1636.63,600.0
2021-04-27 10:35:00,1631.52,1633.04,1628.27,1632.44,900.0,1631.52,1633.04,1628.27,1632.44,900.0
2021-04-27 10:40:00,1631.34,1633.37,1631.33,1633.37,600.0,1631.34,1633.37,1631.33,1633.37,600.0
2021-04-27 10:45:00,1631.31,1633.2,1629.73,1633.05,1400.0,1631.31,1633.2,1629.73,1633.05,1400.0
2021-04-27 10:50:00,1632.0,1636.13,1631.24,1636.13,500.0,1632.0,1636.13,1631.24,1636.13,500.0
2021-04-27 10:55:00,1633.49,1635.0,1631.96,1631.97,1300.0,1633.49,1635.0,1631.96,1631.97,1300.0
2021-04-27 11:00:00,1631.4,1632.94,1631.4,1632.94,700.0,1631.4,1632.94,1631.4,1632.94,700.0
2021-04-27 11:05:00,1632.87,1632.97,1630.51,1632.97,1050.0,1632.87,1632.97,1630.51,1632.97,1050.0
2021-04-27 11:10:00,1634.17,1635.96,1633.9,1635.12,1000.0,1634.17,1635.96,1633.9,1635.12,1000.0
2021-04-27 11:15:00,1636.92,1642.35,1633.36,1642.35,3918.0,1636.92,1642.35,1633.36,1642.35,3918.0
2021-04-27 11:20:00,1642.49,1644.68,1641.09,1644.3,2100.0,1642.49,1644.68,1641.09,1644.3,2100.0
2021-04-27 11:25:00,1644.9,1646.73,1644.0,1644.17,2100.0,1644.9,1646.73,1644.0,1644.17,2100.0
2021-04-27 11:30:00,1645.97,1646.12,1644.0,1644.0,1000.0,1645.97,1646.12,1644.0,1644.0,1000.0
2021-04-27 11:35:00,1644.76,1645.5,1644.0,1645.3,1200.0,1644.76,1645.5,1644.0,1645.3,1200.0
2021-04-27 11:40:00,1645.51,1645.51,1640.17,1642.61,600.0,1645.51,1645.51,1640.17,1642.61,600.0
2021-04-27 11:45:00,1642.58,1642.68,1637.02,1637.03,3800.0,1642.58,1642.68,1637.02,1637.03,3800.0
2021-04-27 11:50:00,1636.65,1640.33,1636.65,1638.83,503.0,1636.65,1640.33,1636.65,1638.83,503.0
2021-04-27 11:55:00,1639.21,1639.21,1637.83,1637.83,300.0,1639.21,1639.21,1637.83,1637.83,300.0
2021-04-27 12:00:00,1636.01,1639.25,1636.01,1636.92,600.0,1636.01,1639.25,1636.01,1636.92,600.0
2021-04-27 12:05:00,1638.99,1638.99,1636.86,1638.11,300.0,1638.99,1638.99,1636.86,1638.11,300.0
2021-04-27 12:10:00,1634.44,1634.44,1631.49,1631.49,600.0,1634.44,1634.44,1631.49,1631.49,600.0
2021-04-27 12:15:00,1631.01,1633.61,1629.86,1633.61,1600.0,1631.01,1633.61,1629.86,1633.61,1600.0
2021-04-27 12:20:00,1630.0,1630.84,1630.0,1630.84,200.0,1630.0,1630.84,1630.0,1630.84,200.0
2021-04-27 12:25:00,1630.65,1634.4,1630.65,1634.4,200.0,1630.65,1634.4,1630.65,1634.4,200.0
2021-04-27 12:30:00,1632.25,1632.46,1631.52,1631.52,305.0,1632.25,1632.46,1631.52,1631.52,305.0
2021-04-27 12:35:00,1630.36,1632.34,1629.29,1629.29,600.0,1630.36,1632.34,1629.29,1629.29,600.0
2021-04-27 12:40:00,1632.14,1632.14,1629.29,1630.32,800.0,1632.14,1632.14,1629.29,1630.32,800.0
2021-04-27 12:45:00,1629.74,1630.27,1625.48,1625.48,1300.0,1629.74,1630.27,1625.48,1625.48,1300.0
2021-04-27 12:50:00,1626.04,1627.3,1623.47,1623.47,700.0,1626.04,1627.3,1623.47,1623.47,700.0
2021-04-27 12:55:00,1624.0,1624.34,1624.0,1624.19,700.0,1624.0,1624.34,1624.0,1624.19,700.0
2021-04-27 13:00:00,1624.65,1626.89,1624.52,1626.89,600.0,1624.65,1626.89,1624.52,1626.89,600.0
2021-04-27 13:05:00,1627.04,1627.04,1627.04,1627.04,200.0,1627.04,1627.04,1627.04,1627.04,200.0
2021-04-27 13:10:00,1623.66,1623.66,1621.26,1622.94,1138.0,1623.66,1623.66,1621.26,1622.94,1138.0
2021-04-27 13:15:00,1621.05,1621.66,1619.84,1621.54,2290.0,1621.05,1621.66,1619.84,1621.54,2290.0
2021-04-27 13:20:00,1621.7,1623.13,1618.89,1621.03,1048.0,1621.7,1623.13,1618.89,1621.03,1048.0
2021-04-27 13:25:00,1620.76,1621.64,1620.75,1621.64,886.0,1620.76,1621.64,1620.75,1621.64,886.0
2021-04-27 13:30:00,1621.72,1621.72,1620.51,1621.08,1338.0,1621.72,1621.72,1620.51,1621.08,1338.0
2021-04-27 13:35:00,1621.17,1621.17,1620.31,1620.31,200.0,1621.17,1621.17,1620.31,1620.31,200.0
2021-04-27 13:40:00,1620.17,1621.35,1620.05,1621.19,400.0,1620.17,1621.35,1620.05,1621.19,400.0
2021-04-27 13:45:00,1619.49,1619.49,1617.74,1618.15,952.0,1619.49,1619.49,1617.74,1618.15,952.0
2021-04-27 13:50:00,1618.47,1618.47,1618.47,1618.47,100.0,1618.47,1618.47,1618.47,1618.47,100.0
2021-04-27 13:55:00,1617.44,1617.44,1615.86,1617.19,623.0,1617.44,1617.44,1615.86,1617.19,623.0
2021-04-27 14:00:00,1615.7,1615.7,1610.59,1614.92,1000.0,1615.7,1615.7,1610.59,1614.92,1000.0
2021-04-27 14:05:00,1615.52,1615.68,1615.52,1615.68,300.0,1615.52,1615.68,1615.52,1615.68,300.0
2021-04-27 14:10:00,1610.35,1615.42,1610.35,1615.42,800.0,1610.35,1615.42,1610.35,1615.42,800.0
2021-04-27 14:15:00,1615.42,1615.42,1615.42,1615.42,0.0,1615.42,1615.42,1615.42,1615.42,0.0
2021-04-27 14:20:00,1615.12,1615.25,1613.68,1614.8,800.0,1615.12,1615.25,1613.68,1614.8,800.0
2021-04-27 14:25:00,1614.64,1614.64,1611.02,1611.02,700.0,1614.64,1614.64,1611.02,1611.02,700.0
2021-04-27 14:30:00,1611.61,1612.88,1610.0,1612.88,1185.0,1611.61,1612.88,1610.0,1612.88,1185.0
2021-04-27 14:35:00,1611.98,1611.98,1611.2,1611.21,300.0,1611.98,1611.98,1611.2,1611.21,300.0
2021-04-27 14:40:00,1610.93,1610.93,1607.91,1610.88,700.0,1610.93,1610.93,1607.91,1610.88,700.0
2021-04-27 14:45:00,1610.5,1610.5,1610.13,1610.13,208.0,1610.5,1610.5,1610.13,1610.13,208.0
2021-04-27 14:50:00,1609.4,1611.8,1609.4,1610.46,928.0,1609.4,1611.8,1609.4,1610.46,928.0
2021-04-27 14:55:00,1611.04,1612.45,1610.79,1612.45,900.0,1611.04,1612.45,1610.79,1612.45,900.0
2021-04-27 15:00:00,1609.88,1611.32,1609.88,1610.56,500.0,1609.88,1611.32,1609.88,1610.56,500.0
2021-04-27 15:05:00,1610.52,1612.08,1609.27,1610.28,700.0,1610.52,1612.08,1609.27,1610.28,700.0
2021-04-27 15:10:00,1609.97,1610.87,1608.48,1610.87,1100.0,1609.97,1610.87,1608.48,1610.87,1100.0
2021-04-27 15:15:00,1609.53,1609.53,1602.07,1606.06,3210.0,1609.53,1609.53,1602.07,1606.06,3210.0
2021-04-27 15:20:00,1605.71,1607.15,1604.4,1605.78,2704.0,1605.71,1607.15,1604.4,1605.78,2704.0
2021-04-27 15:25:00,1606.26,1607.99,1606.25,1607.88,800.0,1606.26,1607.99,1606.25,1607.88,800.0
2021-04-27 15:30:00,1608.32,1608.56,1606.14,1608.51,1000.0,1608.32,1608.56,1606.14,1608.51,1000.0
2021-04-27 15:35:00,1607.33,1608.59,1604.24,1605.44,2971.0,1607.33,1608.59,1604.24,1605.44,2971.0
2021-04-27 15:40:00,1609.0,1609.0,1604.79,1604.99,700.0,1609.0,1609.0,1604.79,1604.99,700.0
2021-04-27 15:45:00,1606.51,1606.53,1605.18,1606.4,1600.0,1606.51,1606.53,1605.18,1606.4,1600.0
2021-04-27 15:50:00,1605.21,1608.61,1603.02,1603.02,3560.0,1605.21,1608.61,1603.02,1603.02,3560.0
2021-04-27 15:55:00,1603.5,1607.6,1602.32,1604.43,4165.0,1603.5,1607.6,1602.32,1604.43,4165.0
2021-04-28 09:30:00,1601.71,1601.71,1571.46,1573.49,7583.0,1601.71,1601.71,1571.46,1573.49,7583.0
2021-04-28 09:35:00,1577.28,1589.52,1577.27,1589.52,1218.0,1577.28,1589.52,1577.27,1589.52,1218.0
2021-04-28 09:40:00,1590.98,1596.63,1587.69,1596.63,1000.0,1590.98,1596.63,1587.69,1596.63,1000.0
2021-04-28 09:45:00,1596.0,1609.5,1596.0,1607.71,3231.0,1596.0,1609.5,1596.0,1607.71,3231.0
2021-04-28 09:50:00,1608.31,1617.43,1605.6,1617.43,2000.0,1608.31,1617.43,1605.6,1617.43,2000.0
2021-04-28 09:55:00,1616.11,1618.93,1614.51,1618.93,600.0,1616.11,1618.93,1614.51,1618.93,600.0
2021-04-28 10:00:00,1622.31,1626.65,1622.31,1625.27,900.0,1622.31,1626.65,1622.31,1625.27,900.0
2021-04-28 10:05:00,1625.32,1629.16,1625.32,1629.16,700.0,1625.32,1629.16,1625.32,1629.16,700.0
2021-04-28 10:10:00,1629.67,1635.79,1629.57,1635.79,1600.0,1629.67,1635.79,1629.57,1635.79,1600.0
2021-04-28 10:15:00,1636.96,1640.15,1635.94,1640.15,1937.0,1636.96,1640.15,1635.94,1640.15,1937.0
2021-04-28 10:20:00,1639.01,1647.4,1639.01,1646.44,2283.0,1639.01,1647.4,1639.01,1646.44,2283.0
2021-04-28 10:25:00,1645.1,1645.57,1636.67,1638.06,4288.0,1645.1,1645.57,1636.67,1638.06,4288.0
2021-04-28 10:30:00,1635.78,1637.37,1625.01,1625.01,2200.0,1635.78,1637.37,1625.01,1625.01,2200.0
2021-04-28 10:35:00,1625.06,1625.36,1620.97,1620.98,3235.0,1625.06,1625.36,1620.97,1620.98,3235.0
2021-04-28 10:40:00,1620.34,1625.34,1615.49,1625.02,6002.0,1620.34,1625.34,1615.49,1625.02,6002.0
2021-04-28 10:45:00,1622.67,1622.72,1616.01,1618.88,3106.0,1622.67,1622.72,1616.01,1618.88,3106.0
2021-04-28 10:50:00,1618.14,1621.07,1618.14,1620.54,550.0,1618.14,1621.07,1618.14,1620.54,550.0
2021-04-28 10:55:00,1622.16,1622.16,1618.71,1621.25,1085.0,1622.16,1622.16,1618.71,1621.25,1085.0
2021-04-28 11:00:00,1621.45,1622.78,1612.01,1612.01,1600.0,1621.45,1622.78,1612.01,1612.01,1600.0
2021-04-28 11:05:00,1610.26,1616.4,1610.0,1614.31,1550.0,1610.26,1616.4,1610.0,1614.31,1550.0
2021-04-28 11:10:00,1611.4,1613.18,1607.6,1611.44,1129.0,1611.4,1613.18,1607.6,1611.44,1129.0
2021-04-28 11:15:00,1610.63,1610.63,1605.34,1607.17,800.0,1610.63,1610.63,1605.34,1607.17,800.0
2021-04-28 11:20:00,1610.0,1612.08,1610.0,1611.71,777.0,1610.0,1612.08,1610.0,1611.71,777.0
2021-04-28 11:25:00,1608.44,1609.97,1608.44,1609.2,1366.0,1608.44,1609.97,1608.44,1609.2,1366.0
2021-04-28 11:30:00,1609.88,1610.83,1609.01,1610.31,1000.0,1609.88,1610.83,1609.01,1610.31,1000.0
2021-04-28 11:35:00,1610.33,1611.97,1609.33,1610.8,800.0,1610.33,1611.97,1609.33,1610.8,800.0
2021-04-28 11:40:00,1610.34,1611.0,1608.23,1608.23,700.0,1610.34,1611.0,1608.23,1608.23,700.0
2021-04-28 11:45:00,1607.43,1607.98,1603.26,1604.65,1197.0,1607.43,1607.98,1603.26,1604.65,1197.0
2021-04-28 11:50:00,1607.45,1608.97,1607.45,1608.97,200.0,1607.45,1608.97,1607.45,1608.97,200.0
2021-04-28 11:55:00,1605.85,1606.23,1605.84,1606.23,300.0,1605.85,1606.23,1605.84,1606.23,300.0
2021-04-28 12:00:00,1604.69,1607.08,1604.69,1607.08,508.0,1604.69,1607.08,1604.69,1607.08,508.0
2021-04-28 12:05:00,1605.01,1608.6,1605.01,1608.6,1354.0,1605.01,1608.6,1605.01,1608.6,1354.0
2021-04-28 12:10:00,1608.6,1608.6,1608.6,1608.6,0.0,1608.6,1608.6,1608.6,1608.6,0.0
2021-04-28 12:15:00,1608.0,1608.07,1607.99,1608.07,200.0,1608.0,1608.07,1607.99,1608.07,200.0
2021-04-28 12:20:00,1609.39,1615.0,1608.65,1610.74,2405.0,1609.39,1615.0,1608.65,1610.74,2405.0
2021-04-28 12:25:00,1609.31,1609.31,1607.18,1607.18,1652.0,1609.31,1609.31,1607.18,1607.18,1652.0
2021-04-28 12:30:00,1608.79,1611.21,1608.04,1611.21,700.0,1608.79,1611.21,1608.04,1611.21,700.0
2021-04-28 12:35:00,1615.4,1615.4,1615.4,1615.4,150.0,1615.4,1615.4,1615.4,1615.4,150.0
2021-04-28 12:40:00,1608.1,1608.1,1608.09,1608.1,120.0,1608.1,1608.1,1608.09,1608.1,120.0
2021-04-28 12:45:00,1607.91,1607.92,1607.58,1607.58,224.0,1607.91,1607.92,1607.58,1607.58,224.0
2021-04-28 12:50:00,1607.58,1607.58,1607.58,1607.58,0.0,1607.58,1607.58,1607.58,1607.58,0.0
2021-04-28 12:55:00,1605.38,1605.39,1602.98,1602.99,920.0,1605.38,1605.39,1602.98,1602.99,920.0
2021-04-28 13:00:00,1603.91,1605.31,1602.01,1605.31,600.0,1603.91,1605.31,1602.01,1605.31,600.0
2021-04-28 13:05:00,1605.31,1605.31,1605.31,1605.31,0.0,1605.31,1605.31,1605.31,1605.31,0.0
2021-04-28 13:10:00,1606.99,1606.99,1605.01,1605.01,300.0,1606.99,1606.99,1605.01,1605.01,300.0
2021-04-28 13:15:00,1605.31,1605.66,1603.98,1604.0,1395.0,1605.31,1605.66,1603.98,1604.0,1395.0
2021-04-28 13:20:00,1604.8,1604.81,1604.8,1604.8,242.0,1604.8,1604.81,1604.8,1604.8,242.0
2021-04-28 13:25:00,1606.14,1606.15,1605.13,1605.61,524.0,1606.14,1606.15,1605.13,1605.61,524.0
2021-04-28 13:30:00,1604.65,1605.29,1603.37,1604.16,600.0,1604.65,1605.29,1603.37,1604.16,600.0
2021-04-28 13:35:00,1602.61,1602.8,1600.73,1600.73,467.0,1602.61,1602.8,1600.73,1600.73,467.0
2021-04-28 13:40:00,1600.21,1600.21,1600.21,1600.21,100.0,1600.21,1600.21,1600.21,1600.21,100.0
2021-04-28 13:45:00,1598.75,1605.82,1598.34,1605.81,836.0,1598.75,1605.82,1598.34,1605.81,836.0
2021-04-28 13:50:00,1602.91,1602.91,1597.48,1597.48,700.0,1602.91,1602.91,1597.48,1597.48,700.0
2021-04-28 13:55:00,1600.28,1600.28,1597.75,1598.84,720.0,1600.28,1600.28,1597.75,1598.84,720.0
2021-04-28 14:00:00,1598.14,1608.36,1598.14,1603.73,1854.0,1598.14,1608.36,1598.14,1603.73,1854.0
2021-04-28 14:05:00,1603.86,1604.45,1603.24,1604.45,400.0,1603.86,1604.45,1603.24,1604.45,400.0
2021-04-28 14:10:00,1604.85,1604.85,1601.64,1602.43,1141.0,1604.85,1604.85,1601.64,1602.43,1141.0
2021-04-28 14:15:00,1599.62,1601.03,1599.31,1601.03,2658.0,1599.62,1601.03,1599.31,1601.03,2658.0
2021-04-28 14:20:00,1601.03,1601.03,1599.0,1599.0,2068.0,1601.03,1601.03,1599.0,1599.0,2068.0
2021-04-28 14:25:00,1598.74,1600.34,1598.73,1600.0,500.0,1598.74,1600.34,1598.73,1600.0,500.0
2021-04-28 14:30:00,1600.54,1600.54,1596.17,1596.5,802.0,1600.54,1600.54,1596.17,1596.5,802.0
2021-04-28 14:35:00,1600.34,1603.56,1600.0,1603.51,2765.0,1600.34,1603.56,1600.0,1603.51,2765.0
2021-04-28 14:40:00,1601.95,1602.09,1600.0,1600.0,3242.0,1601.95,1602.09,1600.0,1600.0,3242.0
2021-04-28 14:45:00,1599.96,1606.18,1599.96,1605.64,1917.0,1599.96,1606.18,1599.96,1605.64,1917.0
2021-04-28 14:50:00,1606.81,1606.81,1606.13,1606.13,200.0,1606.81,1606.81,1606.13,1606.13,200.0
2021-04-28 14:55:00,1603.67,1604.61,1603.67,1604.08,400.0,1603.67,1604.61,1603.67,1604.08,400.0
2021-04-28 15:00:00,1602.68,1603.5,1601.37,1601.37,1108.0,1602.68,1603.5,1601.37,1601.37,1108.0
2021-04-28 15:05:00,1600.06,1600.81,1600.06,1600.81,300.0,1600.06,1600.81,1600.06,1600.81,300.0
2021-04-28 15:10:00,1602.18,1602.43,1597.88,1602.43,1800.0,1602.18,1602.43,1597.88,1602.43,1800.0
2021-04-28 15:15:00,1600.96,1601.0,1599.74,1599.74,650.0,1600.96,1601.0,1599.74,1599.74,650.0
2021-04-28 15:20:00,1601.59,1608.74,1600.82,1608.74,1700.0,1601.59,1608.74,1600.82,1608.74,1700.0
2021-04-28 15:25:00,1607.87,1613.07,1607.87,1611.3,777.0,1607.87,1613.07,1607.87,1611.3,777.0
2021-04-28 15:30:00,1614.36,1614.36,1610.96,1611.35,814.0,1614.36,1614.36,1610.96,1611.35,814.0
2021-04-28 15:35:00,1611.83,1620.21,1611.83,1620.21,1600.0,1611.83,1620.21,1611.83,1620.21,1600.0
2021-04-28 15:40:00,1622.0,1624.3,1620.71,1624.3,1200.0,1622.0,1624.3,1620.71,1624.3,1200.0
2021-04-28 15:45:00,1620.71,1622.45,1619.83,1621.85,4298.0,1620.71,1622.45,1619.83,1621.85,4298.0
2021-04-28 15:50:00,1621.85,1625.03,1619.18,1624.67,9276.0,1621.85,1625.03,1619.18,1624.67,9276.0
2021-04-28 15:55:00,1621.02,1624.4,1618.43,1622.92,11888.0,1621.02,1624.4,1618.43,1622.92,11888.0
2021-04-29 09:30:00,1631.28,1635.35,1612.04,1615.52,6579.0,1631.28,1635.35,1612.04,1615.52,6579.0
2021-04-29 09:35:00,1615.65,1635.81,1615.65,1631.77,3206.0,1615.65,1635.81,1615.65,1631.77,3206.0
2021-04-29 09:40:00,1632.37,1634.67,1624.02,1624.03,2220.0,1632.37,1634.67,1624.02,1624.03,2220.0
2021-04-29 09:45:00,1625.89,1625.89,1616.79,1624.98,1970.0,1625.89,1625.89,1616.79,1624.98,1970.0
2021-04-29 09:50:00,1617.94,1617.94,1608.4,1608.4,900.0,1617.94,1617.94,1608.4,1608.4,900.0
2021-04-29 09:55:00,1605.77,1608.14,1605.76,1606.48,955.0,1605.77,1608.14,1605.76,1606.48,955.0
2021-04-29 10:00:00,1610.15,1610.16,1602.43,1605.61,1800.0,1610.15,1610.16,1602.43,1605.61,1800.0
2021-04-29 10:05:00,1611.41,1617.29,1606.56,1607.73,640.0,1611.41,1617.29,1606.56,1607.73,640.0
2021-04-29 10:10:00,1603.0,1611.13,1603.0,1611.13,840.0,1603.0,1611.13,1603.0,1611.13,840.0
2021-04-29 10:15:00,1608.48,1611.13,1604.81,1604.82,948.0,1608.48,1611.13,1604.81,1604.82,948.0
2021-04-29 10:20:00,1604.17,1605.17,1602.36,1605.11,760.0,1604.17,1605.17,1602.36,1605.11,760.0
2021-04-29 10:25:00,1606.49,1606.49,1602.94,1604.24,2718.0,1606.49,1606.49,1602.94,1604.24,2718.0
2021-04-29 10:30:00,1601.09,1606.01,1592.09,1592.09,4824.0,1601.09,1606.01,1592.09,1592.09,4824.0
2021-04-29 10:35:00,1587.7,1589.42,1580.48,1581.26,4860.0,1587.7,1589.42,1580.48,1581.26,4860.0
2021-04-29 10:40:00,1588.79,1594.99,1588.79,1593.67,700.0,1588.79,1594.99,1588.79,1593.67,700.0
2021-04-29 10:45:00,1591.56,1599.0,1591.44,1591.64,2280.0,1591.56,1599.0,1591.44,1591.64,2280.0
2021-04-29 10:50:00,1597.78,1603.01,1597.78,1600.02,1737.0,1597.78,1603.01,1597.78,1600.02,1737.0
2021-04-29 10:55:00,1600.17,1604.07,1599.04,1603.05,600.0,1600.17,1604.07,1599.04,1603.05,600.0
2021-04-29 11:00:00,1605.75,1605.75,1604.24,1604.74,800.0,1605.75,1605.75,1604.24,1604.74,800.0
2021-04-29 11:05:00,1604.74,1604.74,1604.74,1604.74,0.0,1604.74,1604.74,1604.74,1604.74,0.0
2021-04-29 11:10:00,1605.12,1605.12,1602.82,1604.86,600.0,1605.12,1605.12,1602.82,1604.86,600.0
2021-04-29 11:15:00,1603.93,1603.93,1601.5,1601.88,900.0,1603.93,1603.93,1601.5,1601.88,900.0
2021-04-29 11:20:00,1601.06,1603.8,1600.0,1602.8,800.0,1601.06,1603.8,1600.0,1602.8,800.0
2021-04-29 11:25:00,1600.21,1602.35,1600.21,1602.35,300.0,1600.21,1602.35,1600.21,1602.35,300.0
2021-04-29 11:30:00,1600.0,1602.97,1596.51,1596.51,700.0,1600.0,1602.97,1596.51,1596.51,700.0
2021-04-29 11:35:00,1594.05,1594.05,1590.87,1592.26,900.0,1594.05,1594.05,1590.87,1592.26,900.0
2021-04-29 11:40:00,1595.19,1596.03,1595.19,1596.03,300.0,1595.19,1596.03,1595.19,1596.03,300.0
2021-04-29 11:45:00,1597.45,1599.6,1595.75,1599.6,800.0,1597.45,1599.6,1595.75,1599.6,800.0
2021-04-29 11:50:00,1595.9,1595.9,1595.53,1595.54,608.0,1595.9,1595.9,1595.53,1595.54,608.0
2021-04-29 11:55:00,1592.01,1592.01,1581.73,1584.58,1300.0,1592.01,1592.01,1581.73,1584.58,1300.0
2021-04-29 12:00:00,1584.58,1584.86,1580.2,1584.86,2350.0,1584.58,1584.86,1580.2,1584.86,2350.0
2021-04-29 12:05:00,1584.05,1584.05,1577.67,1580.94,4100.0,1584.05,1584.05,1577.67,1580.94,4100.0
2021-04-29 12:10:00,1578.83,1583.69,1578.83,1583.48,1100.0,1578.83,1583.69,1578.83,1583.48,1100.0
2021-04-29 12:15:00,1584.2,1587.02,1582.35,1586.71,2500.0,1584.2,1587.02,1582.35,1586.71,2500.0
2021-04-29 12:20:00,1587.61,1587.61,1584.22,1584.22,1000.0,1587.61,1587.61,1584.22,1584.22,1000.0
2021-04-29 12:25:00,1583.41,1583.41,1578.33,1582.61,3183.0,1583.41,1583.41,1578.33,1582.61,3183.0
2021-04-29 12:30:00,1581.62,1584.87,1580.92,1584.32,1100.0,1581.62,1584.87,1580.92,1584.32,1100.0
2021-04-29 12:35:00,1584.32,1584.32,1584.32,1584.32,0.0,1584.32,1584.32,1584.32,1584.32,0.0
2021-04-29 12:40:00,1584.91,1584.91,1584.91,1584.91,100.0,1584.91,1584.91,1584.91,1584.91,100.0
2021-04-29 12:45:00,1584.38,1584.38,1583.39,1583.39,400.0,1584.38,1584.38,1583.39,1583.39,400.0
2021-04-29 12:50:00,1585.82,1588.75,1585.73,1588.75,400.0,1585.82,1588.75,1585.73,1588.75,400.0
2021-04-29 12:55:00,1586.14,1588.54,1586.14,1586.28,582.0,1586.14,1588.54,1586.14,1586.28,582.0
2021-04-29 13:00:00,1585.86,1585.86,1583.12,1583.13,200.0,1585.86,1585.86,1583.12,1583.13,200.0
2021-04-29 13:05:00,1584.64,1585.3,1584.18,1584.18,300.0,1584.64,1585.3,1584.18,1584.18,300.0
2021-04-29 13:10:00,1584.37,1586.99,1584.36,1586.72,400.0,1584.37,1586.99,1584.36,1586.72,400.0
2021-04-29 13:15:00,1588.05,1590.46,1587.12,1587.16,2405.0,1588.05,1590.46,1587.12,1587.16,2405.0
2021-04-29 13:20:00,1588.31,1588.31,1586.66,1586.66,200.0,1588.31,1588.31,1586.66,1586.66,200.0
2021-04-29 13:25:00,1585.11,1586.66,1585.11,1586.66,900.0,1585.11,1586.66,1585.11,1586.66,900.0
2021-04-29 13:30:00,1586.97,1586.97,1586.97,1586.97,100.0,1586.97,1586.97,1586.97,1586.97,100.0
2021-04-29 13:35:00,1589.31,1590.91,1585.42,1585.42,996.0,1589.31,1590.91,1585.42,1585.42,996.0
2021-04-29 13:40:00,1584.39,1593.16,1584.39,1593.1,600.0,1584.39,1593.16,1584.39,1593.1,600.0
2021-04-29 13:45:00,1593.1,1593.1,1593.1,1593.1,0.0,1593.1,1593.1,1593.1,1593.1,0.0
2021-04-29 13:50:00,1592.0,1592.1,1592.0,1592.1,300.0,1592.0,1592.1,1592.0,1592.1,300.0
2021-04-29 13:55:00,1592.03,1592.03,1590.77,1590.77,200.0,1592.03,1592.03,1590.77,1590.77,200.0
2021-04-29 14:00:00,1591.44,1591.44,1589.45,1589.46,300.0,1591.44,1591.44,1589.45,1589.46,300.0
2021-04-29 14:05:00,1590.04,1590.04,1587.28,1587.28,369.0,1590.04,1590.04,1587.28,1587.28,369.0
2021-04-29 14:10:00,1586.84,1590.52,1586.84,1590.52,400.0,1586.84,1590.52,1586.84,1590.52,400.0
2021-04-29 14:15:00,1591.26,1591.26,1589.57,1589.58,200.0,1591.26,1591.26,1589.57,1589.58,200.0
2021-04-29 14:20:00,1588.69,1592.66,1588.69,1592.66,213.0,1588.69,1592.66,1588.69,1592.66,213.0
2021-04-29 14:25:00,1588.88,1589.72,1588.73,1589.47,500.0,1588.88,1589.72,1588.73,1589.47,500.0
2021-04-29 14:30:00,1588.22,1589.09,1586.39,1589.09,1300.0,1588.22,1589.09,1586.39,1589.09,1300.0
2021-04-29 14:35:00,1589.06,1589.21,1589.0,1589.14,875.0,1589.06,1589.21,1589.0,1589.14,875.0
2021-04-29 14:40:00,1589.14,1589.43,1587.71,1587.71,600.0,1589.14,1589.43,1587.71,1587.71,600.0
2021-04-29 14:45:00,1589.29,1589.37,1585.38,1586.33,1004.0,1589.29,1589.37,1585.38,1586.33,1004.0
2021-04-29 14:50:00,1586.89,1586.89,1584.02,1585.25,3005.0,1586.89,1586.89,1584.02,1585.25,3005.0
2021-04-29 14:55:00,1584.77,1586.23,1584.77,1585.64,1800.0,1584.77,1586.23,1584.77,1585.64,1800.0
2021-04-29 15:00:00,1584.69,1585.24,1584.5,1585.24,1000.0,1584.69,1585.24,1584.5,1585.24,1000.0
2021-04-29 15:05:00,1585.95,1586.1,1583.88,1584.83,1801.0,1585.95,1586.1,1583.88,1584.83,1801.0
2021-04-29 15:10:00,1585.6,1586.35,1581.66,1581.66,2022.0,1585.6,1586.35,1581.66,1581.66,2022.0
2021-04-29 15:15:00,1583.26,1584.22,1580.68,1581.05,3512.0,1583.26,1584.22,1580.68,1581.05,3512.0
2021-04-29 15:20:00,1582.0,1582.0,1580.78,1580.78,577.0,1582.0,1582.0,1580.78,1580.78,577.0
2021-04-29 15:25:00,1582.04,1585.09,1582.01,1582.09,1000.0,1582.04,1585.09,1582.01,1582.09,1000.0
2021-04-29 15:30:00,1585.07,1585.16,1585.07,1585.16,200.0,1585.07,1585.16,1585.07,1585.16,200.0
2021-04-29 15:35:00,1587.54,1589.87,1584.81,1585.0,1317.0,1587.54,1589.87,1584.81,1585.0,1317.0
2021-04-29 15:40:00,1584.55,1584.55,1581.2,1581.2,1233.0,1584.55,1584.55,1581.2,1581.2,1233.0
2021-04-29 15:45:00,1582.91,1585.57,1582.91,1584.62,1593.0,1582.91,1585.57,1582.91,1584.62,1593.0
2021-04-29 15:50:00,1585.95,1588.56,1581.83,1587.15,5787.0,1585.95,1588.56,1581.83,1587.15,5787.0
2021-04-29 15:55:00,1588.51,1591.65,1585.15,1588.31,7511.0,1588.51,1591.65,1585.15,1588.31,7511.0
2021-04-30 09:30:00,1562.67,1580.49,1560.5,1568.35,7071.0,1562.67,1580.49,1560.5,1568.35,7071.0
2021-04-30 09:35:00,1572.0,1581.37,1570.36,1579.22,1800.0,1572.0,1581.37,1570.36,1579.22,1800.0
2021-04-30 09:40:00,1583.04,1583.04,1572.48,1573.0,1300.0,1583.04,1583.04,1572.48,1573.0,1300.0
2021-04-30 09:45:00,1576.25,1577.01,1576.25,1576.76,300.0,1576.25,1577.01,1576.25,1576.76,300.0
2021-04-30 09:50:00,1576.76,1583.92,1574.0,1579.18,3779.0,1576.76,1583.92,1574.0,1579.18,3779.0
2021-04-30 09:55:00,1578.01,1586.62,1578.01,1585.76,1000.0,1578.01,1586.62,1578.01,1585.76,1000.0
2021-04-30 10:00:00,1588.67,1596.97,1587.25,1590.39,2000.0,1588.67,1596.97,1587.25,1590.39,2000.0
2021-04-30 10:05:00,1590.75,1597.91,1586.41,1597.34,1800.0,1590.75,1597.91,1586.41,1597.34,1800.0
2021-04-30 10:10:00,1600.0,1604.55,1595.37,1602.13,2300.0,1600.0,1604.55,1595.37,1602.13,2300.0
2021-04-30 10:15:00,1603.79,1605.0,1598.28,1600.35,5200.0,1603.79,1605.0,1598.28,1600.35,5200.0
2021-04-30 10:20:00,1600.0,1603.24,1592.9,1599.57,9216.0,1600.0,1603.24,1592.9,1599.57,9216.0
2021-04-30 10:25:00,1600.01,1603.6,1599.45,1599.46,1541.0,1600.01,1603.6,1599.45,1599.46,1541.0
2021-04-30 10:30:00,1599.73,1600.08,1596.54,1597.5,1261.0,1599.73,1600.08,1596.54,1597.5,1261.0
2021-04-30 10:35:00,1600.16,1601.0,1592.53,1592.54,2655.0,1600.16,1601.0,1592.53,1592.54,2655.0
2021-04-30 10:40:00,1591.42,1594.41,1590.03,1591.04,943.0,1591.42,1594.41,1590.03,1591.04,943.0
2021-04-30 10:45:00,1594.49,1594.49,1591.12,1591.12,500.0,1594.49,1594.49,1591.12,1591.12,500.0
2021-04-30 10:50:00,1588.31,1590.11,1580.21,1583.12,2075.0,1588.31,1590.11,1580.21,1583.12,2075.0
2021-04-30 10:55:00,1582.39,1582.4,1575.0,1578.48,3102.0,1582.39,1582.4,1575.0,1578.48,3102.0
2021-04-30 11:00:00,1575.0,1578.98,1575.0,1578.98,550.0,1575.0,1578.98,1575.0,1578.98,550.0
2021-04-30 11:05:00,1576.96,1576.96,1576.0,1576.76,790.0,1576.96,1576.96,1576.0,1576.76,790.0
2021-04-30 11:10:00,1580.49,1583.08,1580.49,1583.08,200.0,1580.49,1583.08,1580.49,1583.08,200.0
2021-04-30 11:15:00,1583.04,1584.34,1575.52,1575.52,1100.0,1583.04,1584.34,1575.52,1575.52,1100.0
2021-04-30 11:20:00,1575.4,1577.64,1575.01,1575.23,1000.0,1575.4,1577.64,1575.01,1575.23,1000.0
2021-04-30 11:25:00,1574.0,1576.26,1571.0,1576.26,825.0,1574.0,1576.26,1571.0,1576.26,825.0
2021-04-30 11:30:00,1572.49,1579.85,1571.87,1579.84,2100.0,1572.49,1579.85,1571.87,1579.84,2100.0
2021-04-30 11:35:00,1579.6,1583.53,1579.6,1581.67,900.0,1579.6,1583.53,1579.6,1581.67,900.0
2021-04-30 11:40:00,1581.34,1582.32,1580.61,1581.41,600.0,1581.34,1582.32,1580.61,1581.41,600.0
2021-04-30 11:45:00,1579.3,1584.58,1579.29,1584.58,500.0,1579.3,1584.58,1579.29,1584.58,500.0
2021-04-30 11:50:00,1581.49,1581.49,1581.49,1581.49,100.0,1581.49,1581.49,1581.49,1581.49,100.0
2021-04-30 11:55:00,1579.34,1580.04,1579.34,1580.04,200.0,1579.34,1580.04,1579.34,1580.04,200.0
2021-04-30 12:00:00,1581.55,1581.55,1578.55,1578.55,1000.0,1581.55,1581.55,1578.55,1578.55,1000.0
2021-04-30 12:05:00,1578.9,1583.4,1577.79,1580.77,1535.0,1578.9,1583.4,1577.79,1580.77,1535.0
2021-04-30 12:10:00,1580.77,1582.42,1580.69,1582.42,500.0,1580.77,1582.42,1580.69,1582.42,500.0
2021-04-30 12:15:00,1579.75,1585.0,1578.93,1582.82,1602.0,1579.75,1585.0,1578.93,1582.82,1602.0
2021-04-30 12:20:00,1579.53,1579.53,1574.92,1574.93,425.0,1579.53,1579.53,1574.92,1574.93,425.0
2021-04-30 12:25:00,1577.45,1577.45,1577.45,1577.45,200.0,1577.45,1577.45,1577.45,1577.45,200.0
2021-04-30 12:30:00,1577.45,1580.46,1575.11,1576.3,3227.0,1577.45,1580.46,1575.11,1576.3,3227.0
2021-04-30 12:35:00,1573.98,1573.98,1573.97,1573.98,100.0,1573.98,1573.98,1573.97,1573.98,100.0
2021-04-30 12:40:00,1575.49,1576.15,1572.0,1575.78,1190.0,1575.49,1576.15,1572.0,1575.78,1190.0
2021-04-30 12:45:00,1575.71,1575.71,1575.03,1575.03,200.0,1575.71,1575.71,1575.03,1575.03,200.0
2021-04-30 12:50:00,1575.51,1578.86,1574.5,1577.56,1300.0,1575.51,1578.86,1574.5,1577.56,1300.0
2021-04-30 12:55:00,1575.44,1575.9,1573.11,1575.9,1100.0,1575.44,1575.9,1573.11,1575.9,1100.0
2021-04-30 13:00:00,1575.9,1575.9,1575.9,1575.9,0.0,1575.9,1575.9,1575.9,1575.9,0.0
2021-04-30 13:05:00,1575.38,1580.38,1575.38,1580.37,800.0,1575.38,1580.38,1575.38,1580.37,800.0
2021-04-30 13:10:00,1578.72,1582.98,1575.12,1582.98,3339.0,1578.72,1582.98,1575.12,1582.98,3339.0
2021-04-30 13:15:00,1581.54,1581.54,1579.83,1579.83,300.0,1581.54,1581.54,1579.83,1579.83,300.0
2021-04-30 13:20:00,1577.78,1578.29,1577.74,1578.29,300.0,1577.78,1578.29,1577.74,1578.29,300.0
2021-04-30 13:25:00,1577.11,1577.11,1576.3,1576.3,300.0,1577.11,1577.11,1576.3,1576.3,300.0
2021-04-30 13:30:00,1578.7,1578.7,1578.7,1578.7,100.0,1578.7,1578.7,1578.7,1578.7,100.0
2021-04-30 13:35:00,1575.24,1575.24,1572.85,1574.76,800.0,1575.24,1575.24,1572.85,1574.76,800.0
2021-04-30 13:40:00,1575.05,1575.05,1570.0,1570.0,1700.0,1575.05,1575.05,1570.0,1570.0,1700.0
2021-04-30 13:45:00,1570.0,1570.0,1570.0,1570.0,0.0,1570.0,1570.0,1570.0,1570.0,0.0
2021-04-30 13:50:00,1568.48,1570.94,1561.33,1561.33,1190.0,1568.48,1570.94,1561.33,1561.33,1190.0
2021-04-30 13:55:00,1564.46,1564.46,1564.45,1564.46,100.0,1564.46,1564.46,1564.45,1564.46,100.0
2021-04-30 14:00:00,1565.12,1567.64,1565.11,1567.63,600.0,1565.12,1567.64,1565.11,1567.63,600.0
2021-04-30 14:05:00,1565.53,1569.66,1565.52,1569.66,500.0,1565.53,1569.66,1565.52,1569.66,500.0
2021-04-30 14:10:00,1569.66,1569.66,1565.0,1565.0,229.0,1569.66,1569.66,1565.0,1565.0,229.0
2021-04-30 14:15:00,1565.23,1566.57,1562.44,1566.02,1412.0,1565.23,1566.57,1562.44,1566.02,1412.0
2021-04-30 14:20:00,1564.34,1566.32,1563.93,1565.0,1100.0,1564.34,1566.32,1563.93,1565.0,1100.0
2021-04-30 14:25:00,1563.37,1569.41,1563.37,1568.51,1200.0,1563.37,1569.41,1563.37,1568.51,1200.0
2021-04-30 14:30:00,1565.4,1570.42,1565.4,1569.32,1205.0,1565.4,1570.42,1565.4,1569.32,1205.0
2021-04-30 14:35:00,1568.29,1569.59,1568.05,1568.05,500.0,1568.29,1569.59,1568.05,1568.05,500.0
2021-04-30 14:40:00,1568.05,1572.12,1568.05,1569.77,900.0,1568.05,1572.12,1568.05,1569.77,900.0
2021-04-30 14:45:00,1570.58,1572.35,1570.57,1572.35,600.0,1570.58,1572.35,1570.57,1572.35,600.0
2021-04-30 14:50:00,1571.69,1573.0,1570.46,1572.99,1700.0,1571.69,1573.0,1570.46,1572.99,1700.0
2021-04-30 14:55:00,1572.98,1574.27,1570.76,1570.77,1418.0,1572.98,1574.27,1570.76,1570.77,1418.0
2021-04-30 15:00:00,1571.96,1571.96,1568.73,1568.73,1916.0,1571.96,1571.96,1568.73,1568.73,1916.0
2021-04-30 15:05:00,1569.65,1570.29,1568.46,1568.46,1200.0,1569.65,1570.29,1568.46,1568.46,1200.0
2021-04-30 15:10:00,1567.88,1567.89,1565.27,1565.73,800.0,1567.88,1567.89,1565.27,1565.73,800.0
2021-04-30 15:15:00,1565.69,1569.76,1564.65,1569.76,300.0,1565.69,1569.76,1564.65,1569.76,300.0
2021-04-30 15:20:00,1565.88,1568.08,1564.56,1567.5,1839.0,1565.88,1568.08,1564.56,1567.5,1839.0
2021-04-30 15:25:00,1567.99,1568.99,1566.81,1567.13,600.0,1567.99,1568.99,1566.81,1567.13,600.0
2021-04-30 15:30:00,1565.44,1568.65,1564.56,1566.71,1700.0,1565.44,1568.65,1564.56,1566.71,1700.0
2021-04-30 15:35:00,1566.72,1566.72,1565.18,1565.18,720.0,1566.72,1566.72,1565.18,1565.18,720.0
2021-04-30 15:40:00,1565.62,1565.62,1562.0,1562.41,2086.0,1565.62,1565.62,1562.0,1562.41,2086.0
2021-04-30 15:45:00,1562.67,1566.58,1562.01,1566.58,3483.0,1562.67,1566.58,1562.01,1566.58,3483.0
2021-04-30 15:50:00,1565.06,1571.95,1565.06,1571.2,4958.0,1565.06,1571.95,1565.06,1571.2,4958.0
2021-04-30 15:55:00,1572.48,1574.87,1569.0,1570.98,7220.0,1572.48,1574.87,1569.0,1570.98,7220.0
2021-05-03 09:30:00,1579.0,1597.44,1578.99,1587.89,9733.0,1579.0,1597.44,1578.99,1587.89,9733.0
2021-05-03 09:35:00,1585.82,1594.59,1585.82,1588.29,2634.0,1585.82,1594.59,1585.82,1588.29,2634.0
2021-05-03 09:40:00,1586.64,1591.82,1583.45,1584.76,6698.0,1586.64,1591.82,1583.45,1584.76,6698.0
2021-05-03 09:45:00,1582.03,1588.72,1582.03,1586.91,3342.0,1582.03,1588.72,1582.03,1586.91,3342.0
2021-05-03 09:50:00,1589.35,1595.34,1585.75,1595.34,1052.0,1589.35,1595.34,1585.75,1595.34,1052.0
2021-05-03 09:55:00,1593.79,1594.82,1591.99,1592.0,500.0,1593.79,1594.82,1591.99,1592.0,500.0
2021-05-03 10:00:00,1588.52,1600.83,1588.52,1599.99,3237.0,1588.52,1600.83,1588.52,1599.99,3237.0
2021-05-03 10:05:00,1597.91,1603.13,1597.91,1600.0,3324.0,1597.91,1603.13,1597.91,1600.0,3324.0
2021-05-03 10:10:00,1600.95,1614.56,1600.28,1611.19,4228.0,1600.95,1614.56,1600.28,1611.19,4228.0
2021-05-03 10:15:00,1615.0,1625.06,1615.0,1618.0,5398.0,1615.0,1625.06,1615.0,1618.0,5398.0
2021-05-03 10:20:00,1618.07,1621.68,1614.2,1617.7,3600.0,1618.07,1621.68,1614.2,1617.7,3600.0
2021-05-03 10:25:00,1616.44,1624.42,1612.51,1615.04,3450.0,1616.44,1624.42,1612.51,1615.04,3450.0
2021-05-03 10:30:00,1614.14,1617.72,1610.0,1610.0,3571.0,1614.14,1617.72,1610.0,1610.0,3571.0
2021-05-03 10:35:00,1607.5,1613.06,1607.4,1607.4,948.0,1607.5,1613.06,1607.4,1607.4,948.0
2021-05-03 10:40:00,1607.63,1609.47,1606.93,1607.02,550.0,1607.63,1609.47,1606.93,1607.02,550.0
2021-05-03 10:45:00,1607.06,1610.01,1604.7,1609.03,1206.0,1607.06,1610.01,1604.7,1609.03,1206.0
2021-05-03 10:50:00,1607.34,1610.17,1596.59,1597.88,4000.0,1607.34,1610.17,1596.59,1597.88,4000.0
2021-05-03 10:55:00,1600.0,1601.68,1592.56,1594.54,2500.0,1600.0,1601.68,1592.56,1594.54,2500.0
2021-05-03 11:00:00,1594.0,1597.45,1594.0,1594.85,1221.0,1594.0,1597.45,1594.0,1594.85,1221.0
2021-05-03 11:05:00,1597.05,1597.05,1590.62,1594.93,3777.0,1597.05,1597.05,1590.62,1594.93,3777.0
2021-05-03 11:10:00,1590.61,1590.61,1582.06,1582.38,2647.0,1590.61,1590.61,1582.06,1582.38,2647.0
2021-05-03 11:15:00,1584.64,1586.01,1584.64,1584.87,600.0,1584.64,1586.01,1584.64,1584.87,600.0
2021-05-03 11:20:00,1586.49,1591.31,1585.01,1591.31,602.0,1586.49,1591.31,1585.01,1591.31,602.0
2021-05-03 11:25:00,1589.0,1589.0,1580.66,1581.58,2026.0,1589.0,1589.0,1580.66,1581.58,2026.0
2021-05-03 11:30:00,1581.93,1592.04,1581.93,1592.04,1309.0,1581.93,1592.04,1581.93,1592.04,1309.0
2021-05-03 11:35:00,1591.08,1591.08,1590.0,1590.0,400.0,1591.08,1591.08,1590.0,1590.0,400.0
2021-05-03 11:40:00,1587.84,1588.22,1587.84,1588.22,200.0,1587.84,1588.22,1587.84,1588.22,200.0
2021-05-03 11:45:00,1589.82,1591.6,1588.3,1588.3,700.0,1589.82,1591.6,1588.3,1588.3,700.0
2021-05-03 11:50:00,1589.57,1589.57,1585.75,1585.89,800.0,1589.57,1589.57,1585.75,1585.89,800.0
2021-05-03 11:55:00,1585.01,1587.33,1584.0,1586.45,1301.0,1585.01,1587.33,1584.0,1586.45,1301.0
2021-05-03 12:00:00,1585.14,1591.18,1585.0,1590.99,1460.0,1585.14,1591.18,1585.0,1590.99,1460.0
2021-05-03 12:05:00,1591.85,1594.89,1591.85,1592.78,407.0,1591.85,1594.89,1591.85,1592.78,407.0
2021-05-03 12:10:00,1593.11,1593.45,1592.56,1592.87,666.0,1593.11,1593.45,1592.56,1592.87,666.0
2021-05-03 12:15:00,1592.12,1595.1,1591.16,1595.05,1000.0,1592.12,1595.1,1591.16,1595.05,1000.0
2021-05-03 12:20:00,1593.01,1593.01,1593.01,1593.01,100.0,1593.01,1593.01,1593.01,1593.01,100.0
2021-05-03 12:25:00,1594.97,1594.97,1591.54,1592.42,1000.0,1594.97,1594.97,1591.54,1592.42,1000.0
2021-05-03 12:30:00,1591.11,1591.11,1588.45,1588.68,700.0,1591.11,1591.11,1588.45,1588.68,700.0
2021-05-03 12:35:00,1587.64,1589.45,1586.06,1586.06,700.0,1587.64,1589.45,1586.06,1586.06,700.0
2021-05-03 12:40:00,1588.0,1589.38,1583.85,1583.86,1000.0,1588.0,1589.38,1583.85,1583.86,1000.0
2021-05-03 12:45:00,1584.97,1584.97,1584.97,1584.97,100.0,1584.97,1584.97,1584.97,1584.97,100.0
2021-05-03 12:50:00,1587.14,1587.98,1587.14,1587.98,600.0,1587.14,1587.98,1587.14,1587.98,600.0
2021-05-03 12:55:00,1588.73,1589.76,1586.43,1586.7,1500.0,1588.73,1589.76,1586.43,1586.7,1500.0
2021-05-03 13:00:00,1587.52,1592.08,1587.52,1589.17,900.0,1587.52,1592.08,1587.52,1589.17,900.0
2021-05-03 13:05:00,1588.51,1588.51,1588.5,1588.5,300.0,1588.51,1588.51,1588.5,1588.5,300.0
2021-05-03 13:10:00,1585.52,1593.87,1585.51,1593.87,1102.0,1585.52,1593.87,1585.51,1593.87,1102.0
2021-05-03 13:15:00,1592.69,1595.49,1592.69,1594.12,1400.0,1592.69,1595.49,1592.69,1594.12,1400.0
2021-05-03 13:20:00,1592.05,1592.05,1591.06,1591.06,400.0,1592.05,1592.05,1591.06,1591.06,400.0
2021-05-03 13:25:00,1589.37,1589.48,1587.61,1587.61,800.0,1589.37,1589.48,1587.61,1587.61,800.0
2021-05-03 13:30:00,1586.14,1589.16,1586.14,1589.16,700.0,1586.14,1589.16,1586.14,1589.16,700.0
2021-05-03 13:35:00,1587.59,1587.59,1583.64,1585.56,1000.0,1587.59,1587.59,1583.64,1585.56,1000.0
2021-05-03 13:40:00,1584.08,1584.77,1580.39,1580.39,2325.0,1584.08,1584.77,1580.39,1580.39,2325.0
2021-05-03 13:45:00,1581.03,1587.38,1580.51,1584.96,1390.0,1581.03,1587.38,1580.51,1584.96,1390.0
2021-05-03 13:50:00,1584.03,1585.79,1582.45,1582.9,600.0,1584.03,1585.79,1582.45,1582.9,600.0
2021-05-03 13:55:00,1581.9,1581.9,1580.7,1580.7,200.0,1581.9,1581.9,1580.7,1580.7,200.0
2021-05-03 14:00:00,1581.83,1584.63,1581.3,1583.39,500.0,1581.83,1584.63,1581.3,1583.39,500.0
2021-05-03 14:05:00,1582.3,1586.16,1582.3,1583.47,2260.0,1582.3,1586.16,1582.3,1583.47,2260.0
2021-05-03 14:10:00,1583.4,1583.4,1581.98,1582.46,600.0,1583.4,1583.4,1581.98,1582.46,600.0
2021-05-03 14:15:00,1584.32,1584.32,1582.69,1582.69,206.0,1584.32,1584.32,1582.69,1582.69,206.0
2021-05-03 14:20:00,1582.4,1583.05,1581.48,1582.47,900.0,1582.4,1583.05,1581.48,1582.47,900.0
2021-05-03 14:25:00,1582.47,1582.47,1582.47,1582.47,0.0,1582.47,1582.47,1582.47,1582.47,0.0
2021-05-03 14:30:00,1582.12,1582.12,1580.5,1580.5,500.0,1582.12,1582.12,1580.5,1580.5,500.0
2021-05-03 14:35:00,1578.74,1578.74,1575.91,1575.91,200.0,1578.74,1578.74,1575.91,1575.91,200.0
2021-05-03 14:40:00,1576.54,1576.81,1575.21,1576.81,1292.0,1576.54,1576.81,1575.21,1576.81,1292.0
2021-05-03 14:45:00,1575.8,1576.8,1573.02,1575.5,500.0,1575.8,1576.8,1573.02,1575.5,500.0
2021-05-03 14:50:00,1573.6,1573.6,1572.02,1572.02,200.0,1573.6,1573.6,1572.02,1572.02,200.0
2021-05-03 14:55:00,1570.58,1571.9,1567.81,1568.62,3602.0,1570.58,1571.9,1567.81,1568.62,3602.0
2021-05-03 15:00:00,1567.69,1570.86,1567.69,1570.86,1928.0,1567.69,1570.86,1567.69,1570.86,1928.0
2021-05-03 15:05:00,1570.59,1571.29,1567.9,1571.17,3034.0,1570.59,1571.29,1567.9,1571.17,3034.0
2021-05-03 15:10:00,1571.51,1571.97,1571.07,1571.97,300.0,1571.51,1571.97,1571.07,1571.97,300.0
2021-05-03 15:15:00,1570.0,1572.45,1569.07,1571.04,1677.0,1570.0,1572.45,1569.07,1571.04,1677.0
2021-05-03 15:20:00,1570.08,1570.7,1570.05,1570.7,943.0,1570.08,1570.7,1570.05,1570.7,943.0
2021-05-03 15:25:00,1569.75,1569.96,1569.17,1569.96,815.0,1569.75,1569.96,1569.17,1569.96,815.0
2021-05-03 15:30:00,1568.73,1568.73,1567.86,1568.61,507.0,1568.73,1568.73,1567.86,1568.61,507.0
2021-05-03 15:35:00,1567.88,1567.89,1565.01,1567.26,2380.0,1567.88,1567.89,1565.01,1567.26,2380.0
2021-05-03 15:40:00,1567.0,1569.12,1566.99,1568.01,1500.0,1567.0,1569.12,1566.99,1568.01,1500.0
2021-05-03 15:45:00,1567.85,1570.78,1566.73,1570.78,1739.0,1567.85,1570.78,1566.73,1570.78,1739.0
2021-05-03 15:50:00,1572.67,1574.32,1570.71,1573.87,4906.0,1572.67,1574.32,1570.71,1573.87,4906.0
2021-05-03 15:55:00,1572.42,1572.8,1568.77,1568.77,7583.0,1572.42,1572.8,1568.77,1568.77,7583.0
2021-05-04 09:30:00,1551.34,1551.34,1525.0,1533.44,12904.0,1551.34,1551.34,1525.0,1533.44,12904.0
2021-05-04 09:35:00,1537.0,1538.52,1527.07,1533.3,5661.0,1537.0,1538.52,1527.07,1533.3,5661.0
2021-05-04 09:40:00,1535.0,1535.39,1527.09,1529.02,13285.0,1535.0,1535.39,1527.09,1529.02,13285.0
2021-05-04 09:45:00,1528.34,1532.83,1525.01,1525.89,3550.0,1528.34,1532.83,1525.01,1525.89,3550.0
2021-05-04 09:50:00,1526.87,1527.05,1511.5,1518.42,7739.0,1526.87,1527.05,1511.5,1518.42,7739.0
2021-05-04 09:55:00,1512.96,1516.0,1503.27,1503.27,6421.0,1512.96,1516.0,1503.27,1503.27,6421.0
2021-05-04 10:00:00,1505.16,1505.69,1496.24,1498.38,6051.0,1505.16,1505.69,1496.24,1498.38,6051.0
2021-05-04 10:05:00,1497.82,1505.72,1495.84,1505.72,2983.0,1497.82,1505.72,1495.84,1505.72,2983.0
2021-05-04 10:10:00,1505.45,1507.66,1499.75,1503.19,10324.0,1505.45,1507.66,1499.75,1503.19,10324.0
2021-05-04 10:15:00,1505.2,1513.78,1500.01,1513.78,1350.0,1505.2,1513.78,1500.01,1513.78,1350.0
2021-05-04 10:20:00,1511.02,1519.0,1509.96,1513.37,2072.0,1511.02,1519.0,1509.96,1513.37,2072.0
2021-05-04 10:25:00,1520.04,1535.19,1520.04,1530.0,3583.0,1520.04,1535.19,1520.04,1530.0,3583.0
2021-05-04 10:30:00,1529.71,1534.89,1524.86,1524.87,5260.0,1529.71,1534.89,1524.86,1524.87,5260.0
2021-05-04 10:35:00,1524.86,1529.02,1517.9,1523.56,4225.0,1524.86,1529.02,1517.9,1523.56,4225.0
2021-05-04 10:40:00,1527.0,1527.77,1523.38,1523.76,1397.0,1527.0,1527.77,1523.38,1523.76,1397.0
2021-05-04 10:45:00,1523.77,1523.85,1517.09,1517.09,1042.0,1523.77,1523.85,1517.09,1517.09,1042.0
2021-05-04 10:50:00,1517.54,1517.54,1510.65,1514.28,1924.0,1517.54,1517.54,1510.65,1514.28,1924.0
2021-05-04 10:55:00,1506.74,1508.61,1500.93,1502.01,1801.0,1506.74,1508.61,1500.93,1502.01,1801.0
2021-05-04 11:00:00,1505.25,1509.54,1503.38,1507.54,909.0,1505.25,1509.54,1503.38,1507.54,909.0
2021-05-04 11:05:00,1505.4,1509.88,1503.63,1504.81,2100.0,1505.4,1509.88,1503.63,1504.81,2100.0
2021-05-04 11:10:00,1503.61,1503.61,1499.17,1499.39,1300.0,1503.61,1503.61,1499.17,1499.39,1300.0
2021-05-04 11:15:00,1500.7,1500.7,1489.23,1493.09,3048.0,1500.7,1500.7,1489.23,1493.09,3048.0
2021-05-04 11:20:00,1492.73,1498.82,1491.8,1498.76,3777.0,1492.73,1498.82,1491.8,1498.76,3777.0
2021-05-04 11:25:00,1496.9,1505.18,1496.9,1505.18,2540.0,1496.9,1505.18,1496.9,1505.18,2540.0
2021-05-04 11:30:00,1504.0,1506.58,1499.65,1499.65,2462.0,1504.0,1506.58,1499.65,1499.65,2462.0
2021-05-04 11:35:00,1499.88,1502.0,1496.2,1498.1,5052.0,1499.88,1502.0,1496.2,1498.1,5052.0
2021-05-04 11:40:00,1495.0,1499.87,1491.0,1491.66,6025.0,1495.0,1499.87,1491.0,1491.66,6025.0
2021-05-04 11:45:00,1491.46,1494.85,1490.01,1493.92,5930.0,1491.46,1494.85,1490.01,1493.92,5930.0
2021-05-04 11:50:00,1493.94,1493.94,1489.0,1491.81,2590.0,1493.94,1493.94,1489.0,1491.81,2590.0
2021-05-04 11:55:00,1492.71,1497.84,1492.69,1495.69,2500.0,1492.71,1497.84,1492.69,1495.69,2500.0
2021-05-04 12:00:00,1498.14,1507.39,1498.13,1502.57,2600.0,1498.14,1507.39,1498.13,1502.57,2600.0
2021-05-04 12:05:00,1501.08,1506.36,1500.0,1505.09,1755.0,1501.08,1506.36,1500.0,1505.09,1755.0
2021-05-04 12:10:00,1505.08,1510.94,1505.07,1510.0,1200.0,1505.08,1510.94,1505.07,1510.0,1200.0
2021-05-04 12:15:00,1509.07,1509.07,1504.06,1505.64,1300.0,1509.07,1509.07,1504.06,1505.64,1300.0
2021-05-04 12:20:00,1505.37,1506.88,1504.65,1504.65,1108.0,1505.37,1506.88,1504.65,1504.65,1108.0
2021-05-04 12:25:00,1506.15,1507.36,1503.33,1503.33,1900.0,1506.15,1507.36,1503.33,1503.33,1900.0
2021-05-04 12:30:00,1503.04,1504.71,1499.97,1500.0,1654.0,1503.04,1504.71,1499.97,1500.0,1654.0
2021-05-04 12:35:00,1500.85,1504.78,1500.0,1502.77,1614.0,1500.85,1504.78,1500.0,1502.77,1614.0
2021-05-04 12:40:00,1502.83,1503.65,1501.93,1503.65,500.0,1502.83,1503.65,1501.93,1503.65,500.0
2021-05-04 12:45:00,1503.81,1505.34,1503.81,1505.34,500.0,1503.81,1505.34,1503.81,1505.34,500.0
2021-05-04 12:50:00,1507.1,1507.78,1507.1,1507.77,300.0,1507.1,1507.78,1507.1,1507.77,300.0
2021-05-04 12:55:00,1507.77,1507.77,1507.77,1507.77,0.0,1507.77,1507.77,1507.77,1507.77,0.0
2021-05-04 13:00:00,1506.84,1513.33,1504.0,1513.33,3262.0,1506.84,1513.33,1504.0,1513.33,3262.0
2021-05-04 13:05:00,1507.69,1507.69,1504.56,1504.56,1101.0,1507.69,1507.69,1504.56,1504.56,1101.0
2021-05-04 13:10:00,1512.03,1512.82,1510.12,1510.13,1500.0,1512.03,1512.82,1510.12,1510.13,1500.0
2021-05-04 13:15:00,1511.82,1512.23,1511.82,1512.2,1200.0,1511.82,1512.23,1511.82,1512.2,1200.0
2021-05-04 13:20:00,1509.03,1511.96,1509.03,1511.96,700.0,1509.03,1511.96,1509.03,1511.96,700.0
2021-05-04 13:25:00,1511.97,1515.9,1511.97,1515.36,935.0,1511.97,1515.9,1511.97,1515.36,935.0
2021-05-04 13:30:00,1514.56,1514.57,1514.56,1514.57,200.0,1514.56,1514.57,1514.56,1514.57,200.0
2021-05-04 13:35:00,1515.0,1516.68,1514.75,1516.68,663.0,1515.0,1516.68,1514.75,1516.68,663.0
2021-05-04 13:40:00,1517.76,1518.39,1515.95,1517.57,1066.0,1517.76,1518.39,1515.95,1517.57,1066.0
2021-05-04 13:45:00,1517.0,1517.0,1514.35,1516.41,1489.0,1517.0,1517.0,1514.35,1516.41,1489.0
2021-05-04 13:50:00,1515.02,1515.02,1514.09,1514.09,200.0,1515.02,1515.02,1514.09,1514.09,200.0
2021-05-04 13:55:00,1515.68,1515.68,1513.89,1514.77,500.0,1515.68,1515.68,1513.89,1514.77,500.0
2021-05-04 14:00:00,1514.26,1515.59,1513.82,1515.34,4600.0,1514.26,1515.59,1513.82,1515.34,4600.0
2021-05-04 14:05:00,1515.87,1515.98,1514.07,1515.84,800.0,1515.87,1515.98,1514.07,1515.84,800.0
2021-05-04 14:10:00,1515.97,1520.0,1514.28,1519.2,2400.0,1515.97,1520.0,1514.28,1519.2,2400.0
2021-05-04 14:15:00,1528.0,1528.0,1514.01,1514.01,1000.0,1528.0,1528.0,1514.01,1514.01,1000.0
2021-05-04 14:20:00,1520.0,1523.16,1517.76,1517.76,500.0,1520.0,1523.16,1517.76,1517.76,500.0
2021-05-04 14:25:00,1515.43,1515.43,1515.28,1515.29,200.0,1515.43,1515.43,1515.28,1515.29,200.0
2021-05-04 14:30:00,1513.25,1516.43,1513.16,1514.48,1169.0,1513.25,1516.43,1513.16,1514.48,1169.0
2021-05-04 14:35:00,1518.4,1518.57,1516.4,1517.72,600.0,1518.4,1518.57,1516.4,1517.72,600.0
2021-05-04 14:40:00,1517.0,1517.0,1516.5,1516.5,300.0,1517.0,1517.0,1516.5,1516.5,300.0
2021-05-04 14:45:00,1517.35,1517.35,1516.93,1517.01,600.0,1517.35,1517.35,1516.93,1517.01,600.0
2021-05-04 14:50:00,1515.76,1518.68,1515.75,1518.68,700.0,1515.76,1518.68,1515.75,1518.68,700.0
2021-05-04 14:55:00,1518.68,1518.68,1518.68,1518.68,0.0,1518.68,1518.68,1518.68,1518.68,0.0
2021-05-04 15:00:00,1515.52,1515.98,1512.24,1515.91,1331.0,1515.52,1515.98,1512.24,1515.91,1331.0
2021-05-04 15:05:00,1515.53,1515.87,1514.09,1514.43,1000.0,1515.53,1515.87,1514.09,1514.43,1000.0
2021-05-04 15:10:00,1513.45,1516.72,1512.04,1515.38,842.0,1513.45,1516.72,1512.04,1515.38,842.0
2021-05-04 15:15:00,1514.03,1515.09,1513.9,1513.9,1384.0,1514.03,1515.09,1513.9,1513.9,1384.0
2021-05-04 15:20:00,1513.3,1517.32,1513.3,1514.56,1110.0,1513.3,1517.32,1513.3,1514.56,1110.0
2021-05-04 15:25:00,1515.0,1517.24,1514.66,1516.57,1400.0,1515.0,1517.24,1514.66,1516.57,1400.0
2021-05-04 15:30:00,1515.0,1519.8,1515.0,1519.8,600.0,1515.0,1519.8,1515.0,1519.8,600.0
2021-05-04 15:35:00,1519.07,1521.03,1516.84,1516.84,1831.0,1519.07,1521.03,1516.84,1516.84,1831.0
2021-05-04 15:40:00,1517.64,1518.48,1514.78,1517.69,3800.0,1517.64,1518.48,1514.78,1517.69,3800.0
2021-05-04 15:45:00,1518.21,1518.8,1516.28,1517.8,1787.0,1518.21,1518.8,1516.28,1517.8,1787.0
2021-05-04 15:50:00,1519.55,1527.24,1519.07,1523.0,4621.0,1519.55,1527.24,1519.07,1523.0,4621.0
2021-05-04 15:55:00,1522.76,1528.03,1522.51,1528.03,5626.0,1522.76,1528.03,1522.51,1528.03,5626.0
2021-05-05 09:30:00,1536.81,1569.66,1536.81,1564.86,9638.0,1536.81,1569.66,1536.81,1564.86,9638.0
2021-05-05 09:35:00,1562.13,1567.92,1551.0,1551.0,4326.0,1562.13,1567.92,1551.0,1551.0,4326.0
2021-05-05 09:40:00,1555.37,1559.56,1552.11,1559.56,894.0,1555.37,1559.56,1552.11,1559.56,894.0
2021-05-05 09:45:00,1554.27,1569.11,1554.26,1568.64,3283.0,1554.27,1569.11,1554.26,1568.64,3283.0
2021-05-05 09:50:00,1566.12,1567.53,1550.65,1551.24,2300.0,1566.12,1567.53,1550.65,1551.24,2300.0
2021-05-05 09:55:00,1552.61,1563.19,1547.92,1551.58,4196.0,1552.61,1563.19,1547.92,1551.58,4196.0
2021-05-05 10:00:00,1553.8,1553.8,1534.54,1536.9,4400.0,1553.8,1553.8,1534.54,1536.9,4400.0
2021-05-05 10:05:00,1535.01,1541.35,1531.06,1531.06,1700.0,1535.01,1541.35,1531.06,1531.06,1700.0
2021-05-05 10:10:00,1528.39,1534.57,1528.39,1533.28,5083.0,1528.39,1534.57,1528.39,1533.28,5083.0
2021-05-05 10:15:00,1529.9,1539.02,1529.51,1539.02,2727.0,1529.9,1539.02,1529.51,1539.02,2727.0
2021-05-05 10:20:00,1543.96,1543.96,1531.18,1531.18,1657.0,1543.96,1543.96,1531.18,1531.18,1657.0
2021-05-05 10:25:00,1534.6,1538.61,1534.59,1538.61,500.0,1534.6,1538.61,1534.59,1538.61,500.0
2021-05-05 10:30:00,1540.76,1546.0,1538.5,1542.96,1832.0,1540.76,1546.0,1538.5,1542.96,1832.0
2021-05-05 10:35:00,1542.99,1543.67,1538.68,1542.31,1700.0,1542.99,1543.67,1538.68,1542.31,1700.0
2021-05-05 10:40:00,1548.0,1550.62,1548.0,1550.62,580.0,1548.0,1550.62,1548.0,1550.62,580.0
2021-05-05 10:45:00,1552.53,1554.46,1550.31,1554.37,752.0,1552.53,1554.46,1550.31,1554.37,752.0
2021-05-05 10:50:00,1554.87,1558.0,1554.0,1554.8,5170.0,1554.87,1558.0,1554.0,1554.8,5170.0
2021-05-05 10:55:00,1556.41,1557.21,1554.4,1555.95,1507.0,1556.41,1557.21,1554.4,1555.95,1507.0
2021-05-05 11:00:00,1557.16,1558.75,1550.69,1557.56,6790.0,1557.16,1558.75,1550.69,1557.56,6790.0
2021-05-05 11:05:00,1559.0,1560.19,1551.94,1551.94,4205.0,1559.0,1560.19,1551.94,1551.94,4205.0
2021-05-05 11:10:00,1551.51,1551.51,1547.51,1547.51,2066.0,1551.51,1551.51,1547.51,1547.51,2066.0
2021-05-05 11:15:00,1545.21,1546.06,1544.21,1545.11,1683.0,1545.21,1546.06,1544.21,1545.11,1683.0
2021-05-05 11:20:00,1545.11,1545.11,1545.11,1545.11,0.0,1545.11,1545.11,1545.11,1545.11,0.0
2021-05-05 11:25:00,1544.01,1546.01,1543.01,1546.01,700.0,1544.01,1546.01,1543.01,1546.01,700.0
2021-05-05 11:30:00,1542.57,1548.82,1542.57,1548.82,1622.0,1542.57,1548.82,1542.57,1548.82,1622.0
2021-05-05 11:35:00,1551.38,1551.48,1548.83,1549.11,400.0,1551.38,1551.48,1548.83,1549.11,400.0
2021-05-05 11:40:00,1546.92,1548.31,1546.79,1548.31,600.0,1546.92,1548.31,1546.79,1548.31,600.0
2021-05-05 11:45:00,1552.68,1552.68,1549.18,1551.11,989.0,1552.68,1552.68,1549.18,1551.11,989.0
2021-05-05 11:50:00,1550.13,1555.5,1550.13,1555.5,2497.0,1550.13,1555.5,1550.13,1555.5,2497.0
2021-05-05 11:55:00,1555.82,1555.82,1555.05,1555.05,200.0,1555.82,1555.82,1555.05,1555.05,200.0
2021-05-05 12:00:00,1556.08,1556.08,1554.2,1554.91,600.0,1556.08,1556.08,1554.2,1554.91,600.0
2021-05-05 12:05:00,1556.32,1556.94,1555.14,1556.73,600.0,1556.32,1556.94,1555.14,1556.73,600.0
2021-05-05 12:10:00,1554.57,1557.27,1553.5,1557.27,1400.0,1554.57,1557.27,1553.5,1557.27,1400.0
2021-05-05 12:15:00,1553.89,1554.81,1552.99,1554.81,800.0,1553.89,1554.81,1552.99,1554.81,800.0
2021-05-05 12:20:00,1557.05,1559.03,1553.5,1554.68,2400.0,1557.05,1559.03,1553.5,1554.68,2400.0
2021-05-05 12:25:00,1555.0,1557.15,1555.0,1557.15,216.0,1555.0,1557.15,1555.0,1557.15,216.0
2021-05-05 12:30:00,1553.82,1554.68,1550.57,1550.57,1200.0,1553.82,1554.68,1550.57,1550.57,1200.0
2021-05-05 12:35:00,1546.95,1546.96,1546.8,1546.8,300.0,1546.95,1546.96,1546.8,1546.8,300.0
2021-05-05 12:40:00,1544.6,1544.6,1540.45,1542.14,1100.0,1544.6,1544.6,1540.45,1542.14,1100.0
2021-05-05 12:45:00,1548.0,1548.0,1545.33,1545.33,700.0,1548.0,1548.0,1545.33,1545.33,700.0
2021-05-05 12:50:00,1546.76,1546.76,1546.75,1546.76,111.0,1546.76,1546.76,1546.75,1546.76,111.0
2021-05-05 12:55:00,1543.28,1543.28,1538.01,1539.75,800.0,1543.28,1543.28,1538.01,1539.75,800.0
2021-05-05 13:00:00,1537.35,1540.79,1535.05,1535.72,2500.0,1537.35,1540.79,1535.05,1535.72,2500.0
2021-05-05 13:05:00,1535.46,1541.0,1535.46,1541.0,1521.0,1535.46,1541.0,1535.46,1541.0,1521.0
2021-05-05 13:10:00,1539.05,1541.9,1537.45,1538.54,2800.0,1539.05,1541.9,1537.45,1538.54,2800.0
2021-05-05 13:15:00,1535.27,1538.66,1535.27,1537.52,602.0,1535.27,1538.66,1535.27,1537.52,602.0
2021-05-05 13:20:00,1536.66,1537.33,1535.32,1535.32,684.0,1536.66,1537.33,1535.32,1535.32,684.0
2021-05-05 13:25:00,1535.32,1538.5,1535.0,1538.0,1007.0,1535.32,1538.5,1535.0,1538.0,1007.0
2021-05-05 13:30:00,1540.46,1542.19,1540.46,1542.19,1100.0,1540.46,1542.19,1540.46,1542.19,1100.0
2021-05-05 13:35:00,1541.03,1541.12,1539.87,1539.88,900.0,1541.03,1541.12,1539.87,1539.88,900.0
2021-05-05 13:40:00,1542.43,1544.21,1542.43,1544.21,400.0,1542.43,1544.21,1542.43,1544.21,400.0
2021-05-05 13:45:00,1546.37,1554.2,1545.44,1554.2,700.0,1546.37,1554.2,1545.44,1554.2,700.0
2021-05-05 13:50:00,1551.68,1554.47,1548.32,1549.16,1734.0,1551.68,1554.47,1548.32,1549.16,1734.0
2021-05-05 13:55:00,1549.61,1549.61,1545.73,1546.63,700.0,1549.61,1549.61,1545.73,1546.63,700.0
2021-05-05 14:00:00,1547.37,1548.76,1545.03,1547.35,600.0,1547.37,1548.76,1545.03,1547.35,600.0
2021-05-05 14:05:00,1543.24,1546.74,1542.0,1545.0,1052.0,1543.24,1546.74,1542.0,1545.0,1052.0
2021-05-05 14:10:00,1543.52,1549.69,1543.51,1547.24,1411.0,1543.52,1549.69,1543.51,1547.24,1411.0
2021-05-05 14:15:00,1551.51,1551.51,1546.0,1547.0,835.0,1551.51,1551.51,1546.0,1547.0,835.0
2021-05-05 14:20:00,1549.84,1551.14,1548.0,1548.0,1245.0,1549.84,1551.14,1548.0,1548.0,1245.0
2021-05-05 14:25:00,1547.8,1549.78,1542.23,1544.58,1135.0,1547.8,1549.78,1542.23,1544.58,1135.0
2021-05-05 14:30:00,1545.39,1545.39,1543.08,1543.08,609.0,1545.39,1545.39,1543.08,1543.08,609.0
2021-05-05 14:35:00,1544.58,1544.76,1542.09,1544.76,2700.0,1544.58,1544.76,1542.09,1544.76,2700.0
2021-05-05 14:40:00,1545.54,1549.0,1545.18,1545.19,2744.0,1545.54,1549.0,1545.18,1545.19,2744.0
2021-05-05 14:45:00,1547.98,1549.25,1547.98,1549.25,400.0,1547.98,1549.25,1547.98,1549.25,400.0
2021-05-05 14:50:00,1549.25,1549.25,1546.22,1546.73,2492.0,1549.25,1549.25,1546.22,1546.73,2492.0
2021-05-05 14:55:00,1546.83,1546.83,1538.6,1538.6,800.0,1546.83,1546.83,1538.6,1538.6,800.0
2021-05-05 15:00:00,1537.0,1537.0,1532.62,1534.65,800.0,1537.0,1537.0,1532.62,1534.65,800.0
2021-05-05 15:05:00,1534.55,1538.71,1534.55,1537.99,700.0,1534.55,1538.71,1534.55,1537.99,700.0
2021-05-05 15:10:00,1533.4,1533.4,1528.78,1529.94,1968.0,1533.4,1533.4,1528.78,1529.94,1968.0
2021-05-05 15:15:00,1529.1,1529.81,1522.94,1525.13,3405.0,1529.1,1529.81,1522.94,1525.13,3405.0
2021-05-05 15:20:00,1526.24,1527.78,1516.43,1516.43,3348.0,1526.24,1527.78,1516.43,1516.43,3348.0
2021-05-05 15:25:00,1518.52,1521.51,1516.04,1521.18,2899.0,1518.52,1521.51,1516.04,1521.18,2899.0
2021-05-05 15:30:00,1519.8,1529.5,1518.41,1529.5,1900.0,1519.8,1529.5,1518.41,1529.5,1900.0
2021-05-05 15:35:00,1526.22,1529.24,1524.19,1528.27,2400.0,1526.22,1529.24,1524.19,1528.27,2400.0
2021-05-05 15:40:00,1527.6,1530.0,1523.1,1523.1,7313.0,1527.6,1530.0,1523.1,1523.1,7313.0
2021-05-05 15:45:00,1523.18,1526.83,1521.44,1521.44,2802.0,1523.18,1526.83,1521.44,1521.44,2802.0
2021-05-05 15:50:00,1522.37,1529.98,1520.21,1528.78,9061.0,1522.37,1529.98,1520.21,1528.78,9061.0
2021-05-05 15:55:00,1530.55,1531.52,1523.14,1523.14,9847.0,1530.55,1531.52,1523.14,1523.14,9847.0
2021-05-06 09:30:00,1552.02,1552.02,1464.07,1492.98,28342.0,1552.02,1552.02,1464.07,1492.98,28342.0
2021-05-06 09:35:00,1488.44,1521.39,1480.0,1511.02,23133.0,1488.44,1521.39,1480.0,1511.02,23133.0
2021-05-06 09:40:00,1511.22,1511.22,1484.14,1499.02,12024.0,1511.22,1511.22,1484.14,1499.02,12024.0
2021-05-06 09:45:00,1492.46,1499.92,1485.21,1498.07,4160.0,1492.46,1499.92,1485.21,1498.07,4160.0
2021-05-06 09:50:00,1494.71,1499.98,1484.56,1484.56,3608.0,1494.71,1499.98,1484.56,1484.56,3608.0
2021-05-06 09:55:00,1482.5,1483.33,1470.0,1473.69,15953.0,1482.5,1483.33,1470.0,1473.69,15953.0
2021-05-06 10:00:00,1476.95,1478.45,1465.36,1471.29,8593.0,1476.95,1478.45,1465.36,1471.29,8593.0
2021-05-06 10:05:00,1468.85,1479.0,1467.4,1473.41,5364.0,1468.85,1479.0,1467.4,1473.41,5364.0
2021-05-06 10:10:00,1473.5,1474.95,1462.08,1462.08,8836.0,1473.5,1474.95,1462.08,1462.08,8836.0
2021-05-06 10:15:00,1465.92,1473.48,1463.03,1468.11,8130.0,1465.92,1473.48,1463.03,1468.11,8130.0
2021-05-06 10:20:00,1471.16,1471.16,1462.26,1465.13,2016.0,1471.16,1471.16,1462.26,1465.13,2016.0
2021-05-06 10:25:00,1467.0,1467.0,1455.08,1455.08,1380.0,1467.0,1467.0,1455.08,1455.08,1380.0
2021-05-06 10:30:00,1458.94,1464.87,1455.04,1458.6,8049.0,1458.94,1464.87,1455.04,1458.6,8049.0
2021-05-06 10:35:00,1461.2,1464.09,1456.54,1464.09,5208.0,1461.2,1464.09,1456.54,1464.09,5208.0
2021-05-06 10:40:00,1464.09,1465.95,1455.36,1457.25,6293.0,1464.09,1465.95,1455.36,1457.25,6293.0
2021-05-06 10:45:00,1457.27,1460.26,1454.28,1455.79,7152.0,1457.27,1460.26,1454.28,1455.79,7152.0
2021-05-06 10:50:00,1456.01,1459.2,1454.65,1459.19,4857.0,1456.01,1459.2,1454.65,1459.19,4857.0
2021-05-06 10:55:00,1459.21,1462.94,1455.7,1460.64,18643.0,1459.21,1462.94,1455.7,1460.64,18643.0
2021-05-06 11:00:00,1460.68,1462.94,1450.95,1454.43,12715.0,1460.68,1462.94,1450.95,1454.43,12715.0
2021-05-06 11:05:00,1454.39,1455.5,1450.61,1450.71,6943.0,1454.39,1455.5,1450.61,1450.71,6943.0
2021-05-06 11:10:00,1451.0,1454.61,1443.07,1443.09,34212.0,1451.0,1454.61,1443.07,1443.09,34212.0
2021-05-06 11:15:00,1443.09,1449.72,1440.57,1442.7,11322.0,1443.09,1449.72,1440.57,1442.7,11322.0
2021-05-06 11:20:00,1441.73,1446.38,1440.79,1443.89,5909.0,1441.73,1446.38,1440.79,1443.89,5909.0
2021-05-06 11:25:00,1445.94,1457.66,1444.06,1456.44,11792.0,1445.94,1457.66,1444.06,1456.44,11792.0
2021-05-06 11:30:00,1456.43,1462.52,1453.12,1461.4,9701.0,1456.43,1462.52,1453.12,1461.4,9701.0
2021-05-06 11:35:00,1460.0,1464.17,1454.93,1460.0,8752.0,1460.0,1464.17,1454.93,1460.0,8752.0
2021-05-06 11:40:00,1460.01,1463.3,1458.09,1461.35,4780.0,1460.01,1463.3,1458.09,1461.35,4780.0
2021-05-06 11:45:00,1461.38,1468.45,1459.57,1466.5,7659.0,1461.38,1468.45,1459.57,1466.5,7659.0
2021-05-06 11:50:00,1467.98,1475.63,1466.84,1475.63,11639.0,1467.98,1475.63,1466.84,1475.63,11639.0
2021-05-06 11:55:00,1474.98,1481.47,1474.98,1479.43,11855.0,1474.98,1481.47,1474.98,1479.43,11855.0
2021-05-06 12:00:00,1475.98,1477.47,1465.0,1467.99,7240.0,1475.98,1477.47,1465.0,1467.99,7240.0
2021-05-06 12:05:00,1467.06,1469.18,1464.91,1469.18,11935.0,1467.06,1469.18,1464.91,1469.18,11935.0
2021-05-06 12:10:00,1470.66,1479.0,1470.66,1478.08,5826.0,1470.66,1479.0,1470.66,1478.08,5826.0
2021-05-06 12:15:00,1478.34,1482.81,1478.34,1478.44,3635.0,1478.34,1482.81,1478.34,1478.44,3635.0
2021-05-06 12:20:00,1477.2,1484.25,1476.83,1481.53,3795.0,1477.2,1484.25,1476.83,1481.53,3795.0
2021-05-06 12:25:00,1482.76,1490.0,1482.76,1488.43,6530.0,1482.76,1490.0,1482.76,1488.43,6530.0
2021-05-06 12:30:00,1488.45,1489.49,1479.3,1482.89,2914.0,1488.45,1489.49,1479.3,1482.89,2914.0
2021-05-06 12:35:00,1482.11,1482.75,1473.61,1477.18,6482.0,1482.11,1482.75,1473.61,1477.18,6482.0
2021-05-06 12:40:00,1475.02,1475.02,1471.23,1473.82,2200.0,1475.02,1475.02,1471.23,1473.82,2200.0
2021-05-06 12:45:00,1470.0,1473.78,1467.22,1472.58,6300.0,1470.0,1473.78,1467.22,1472.58,6300.0
2021-05-06 12:50:00,1473.65,1476.86,1473.44,1473.44,1274.0,1473.65,1476.86,1473.44,1473.44,1274.0
2021-05-06 12:55:00,1474.56,1474.56,1469.67,1469.93,1800.0,1474.56,1474.56,1469.67,1469.93,1800.0
2021-05-06 13:00:00,1469.17,1469.17,1466.99,1467.82,2285.0,1469.17,1469.17,1466.99,1467.82,2285.0
2021-05-06 13:05:00,1465.18,1466.97,1460.03,1460.87,2400.0,1465.18,1466.97,1460.03,1460.87,2400.0
2021-05-06 13:10:00,1460.89,1463.83,1460.89,1462.69,1800.0,1460.89,1463.83,1460.89,1462.69,1800.0
2021-05-06 13:15:00,1462.38,1463.42,1460.04,1463.42,1500.0,1462.38,1463.42,1460.04,1463.42,1500.0
2021-05-06 13:20:00,1462.66,1465.96,1462.5,1462.5,2550.0,1462.66,1465.96,1462.5,1462.5,2550.0
2021-05-06 13:25:00,1462.63,1464.86,1457.33,1458.89,3169.0,1462.63,1464.86,1457.33,1458.89,3169.0
2021-05-06 13:30:00,1459.66,1462.05,1459.37,1459.37,1992.0,1459.66,1462.05,1459.37,1459.37,1992.0
2021-05-06 13:35:00,1459.32,1460.75,1454.0,1454.0,1600.0,1459.32,1460.75,1454.0,1454.0,1600.0
2021-05-06 13:40:00,1457.71,1457.71,1444.96,1450.24,1900.0,1457.71,1457.71,1444.96,1450.24,1900.0
2021-05-06 13:45:00,1448.36,1448.36,1445.0,1445.0,1100.0,1448.36,1448.36,1445.0,1445.0,1100.0
2021-05-06 13:50:00,1445.26,1446.28,1439.02,1446.28,4743.0,1445.26,1446.28,1439.02,1446.28,4743.0
2021-05-06 13:55:00,1446.39,1449.24,1443.57,1443.58,8120.0,1446.39,1449.24,1443.57,1443.58,8120.0
2021-05-06 14:00:00,1444.27,1446.19,1442.02,1443.2,2600.0,1444.27,1446.19,1442.02,1443.2,2600.0
2021-05-06 14:05:00,1444.34,1446.24,1444.09,1445.0,500.0,1444.34,1446.24,1444.09,1445.0,500.0
2021-05-06 14:10:00,1445.02,1450.64,1445.02,1450.0,7902.0,1445.02,1450.64,1445.02,1450.0,7902.0
2021-05-06 14:15:00,1448.02,1448.18,1446.3,1446.3,1105.0,1448.02,1448.18,1446.3,1446.3,1105.0
2021-05-06 14:20:00,1446.48,1449.03,1445.0,1449.03,5494.0,1446.48,1449.03,1445.0,1449.03,5494.0
2021-05-06 14:25:00,1450.5,1455.86,1445.9,1445.9,7420.0,1450.5,1455.86,1445.9,1445.9,7420.0
2021-05-06 14:30:00,1446.22,1449.08,1444.97,1448.74,5938.0,1446.22,1449.08,1444.97,1448.74,5938.0
2021-05-06 14:35:00,1449.72,1454.73,1449.18,1449.19,16575.0,1449.72,1454.73,1449.18,1449.19,16575.0
2021-05-06 14:40:00,1451.7,1452.22,1449.0,1449.31,2443.0,1451.7,1452.22,1449.0,1449.31,2443.0
2021-05-06 14:45:00,1450.19,1451.12,1444.27,1448.3,4188.0,1450.19,1451.12,1444.27,1448.3,4188.0
2021-05-06 14:50:00,1450.88,1455.0,1449.09,1454.05,3473.0,1450.88,1455.0,1449.09,1454.05,3473.0
2021-05-06 14:55:00,1451.75,1454.62,1447.6,1448.85,2323.0,1451.75,1454.62,1447.6,1448.85,2323.0
2021-05-06 15:00:00,1449.72,1449.72,1446.58,1446.7,1450.0,1449.72,1449.72,1446.58,1446.7,1450.0
2021-05-06 15:05:00,1445.36,1447.9,1444.0,1447.9,4090.0,1445.36,1447.9,1444.0,1447.9,4090.0
2021-05-06 15:10:00,1450.6,1457.18,1448.99,1457.18,1750.0,1450.6,1457.18,1448.99,1457.18,1750.0
2021-05-06 15:15:00,1457.15,1457.16,1451.42,1453.05,3101.0,1457.15,1457.16,1451.42,1453.05,3101.0
2021-05-06 15:20:00,1450.98,1450.98,1446.94,1449.15,2400.0,1450.98,1450.98,1446.94,1449.15,2400.0
2021-05-06 15:25:00,1449.15,1449.39,1445.06,1449.0,5014.0,1449.15,1449.39,1445.06,1449.0,5014.0
2021-05-06 15:30:00,1448.65,1448.66,1441.05,1442.86,11557.0,1448.65,1448.66,1441.05,1442.86,11557.0
2021-05-06 15:35:00,1441.58,1445.0,1440.2,1440.99,7444.0,1441.58,1445.0,1440.2,1440.99,7444.0
2021-05-06 15:40:00,1441.6,1441.6,1432.37,1438.82,8512.0,1441.6,1441.6,1432.37,1438.82,8512.0
2021-05-06 15:45:00,1438.89,1444.99,1437.28,1440.69,8277.0,1438.89,1444.99,1437.28,1440.69,8277.0
2021-05-06 15:50:00,1443.43,1448.92,1441.26,1446.95,28620.0,1443.43,1448.92,1441.26,1446.95,28620.0
2021-05-06 15:55:00,1447.21,1448.0,1442.79,1446.0,15102.0,1447.21,1448.0,1442.79,1446.0,15102.0
2021-05-07 09:30:00,1468.67,1493.08,1468.67,1482.63,17705.0,1468.67,1493.08,1468.67,1482.63,17705.0
2021-05-07 09:35:00,1476.93,1494.91,1476.93,1482.45,7811.0,1476.93,1494.91,1476.93,1482.45,7811.0
2021-05-07 09:40:00,1487.62,1495.0,1485.53,1495.0,4200.0,1487.62,1495.0,1485.53,1495.0,4200.0
2021-05-07 09:45:00,1492.86,1504.0,1490.2,1504.0,4800.0,1492.86,1504.0,1490.2,1504.0,4800.0
2021-05-07 09:50:00,1504.99,1509.12,1494.99,1495.0,2883.0,1504.99,1509.12,1494.99,1495.0,2883.0
2021-05-07 09:55:00,1495.31,1502.52,1490.01,1498.1,3811.0,1495.31,1502.52,1490.01,1498.1,3811.0
2021-05-07 10:00:00,1496.37,1502.43,1493.07,1499.31,2138.0,1496.37,1502.43,1493.07,1499.31,2138.0
2021-05-07 10:05:00,1502.0,1510.09,1501.54,1509.23,2344.0,1502.0,1510.09,1501.54,1509.23,2344.0
2021-05-07 10:10:00,1507.99,1508.06,1502.92,1506.63,7879.0,1507.99,1508.06,1502.92,1506.63,7879.0
2021-05-07 10:15:00,1506.36,1510.01,1500.01,1508.92,5332.0,1506.36,1510.01,1500.01,1508.92,5332.0
2021-05-07 10:20:00,1510.57,1517.0,1509.52,1517.0,1153.0,1510.57,1517.0,1509.52,1517.0,1153.0
2021-05-07 10:25:00,1511.96,1512.0,1506.59,1507.34,1556.0,1511.96,1512.0,1506.59,1507.34,1556.0
2021-05-07 10:30:00,1508.01,1509.59,1506.42,1508.01,7849.0,1508.01,1509.59,1506.42,1508.01,7849.0
2021-05-07 10:35:00,1508.01,1508.79,1503.64,1503.64,3013.0,1508.01,1508.79,1503.64,1503.64,3013.0
2021-05-07 10:40:00,1505.26,1507.41,1504.92,1505.97,900.0,1505.26,1507.41,1504.92,1505.97,900.0
2021-05-07 10:45:00,1505.94,1505.95,1497.33,1503.01,4645.0,1505.94,1505.95,1497.33,1503.01,4645.0
2021-05-07 10:50:00,1503.01,1503.29,1499.68,1502.47,1081.0,1503.01,1503.29,1499.68,1502.47,1081.0
2021-05-07 10:55:00,1498.26,1501.12,1497.72,1501.09,1300.0,1498.26,1501.12,1497.72,1501.09,1300.0
2021-05-07 11:00:00,1499.13,1499.13,1493.35,1496.59,2597.0,1499.13,1499.13,1493.35,1496.59,2597.0
2021-05-07 11:05:00,1496.13,1499.99,1496.12,1499.71,1100.0,1496.13,1499.99,1496.12,1499.71,1100.0
2021-05-07 11:10:00,1501.37,1501.39,1497.44,1500.16,1300.0,1501.37,1501.39,1497.44,1500.16,1300.0
2021-05-07 11:15:00,1499.8,1499.8,1495.3,1497.06,5967.0,1499.8,1499.8,1495.3,1497.06,5967.0
2021-05-07 11:20:00,1496.58,1498.09,1492.39,1492.39,4387.0,1496.58,1498.09,1492.39,1492.39,4387.0
2021-05-07 11:25:00,1492.77,1495.06,1490.0,1492.0,3801.0,1492.77,1495.06,1490.0,1492.0,3801.0
2021-05-07 11:30:00,1491.71,1498.99,1489.13,1490.75,2700.0,1491.71,1498.99,1489.13,1490.75,2700.0
2021-05-07 11:35:00,1492.0,1494.4,1490.61,1490.61,2204.0,1492.0,1494.4,1490.61,1490.61,2204.0
2021-05-07 11:40:00,1491.61,1491.61,1486.42,1489.02,1877.0,1491.61,1491.61,1486.42,1489.02,1877.0
2021-05-07 11:45:00,1491.09,1492.65,1487.76,1488.79,1800.0,1491.09,1492.65,1487.76,1488.79,1800.0
2021-05-07 11:50:00,1489.05,1489.16,1484.16,1488.24,4550.0,1489.05,1489.16,1484.16,1488.24,4550.0
2021-05-07 11:55:00,1486.73,1488.42,1485.29,1488.41,900.0,1486.73,1488.42,1485.29,1488.41,900.0
2021-05-07 12:00:00,1486.94,1487.58,1483.01,1484.2,2100.0,1486.94,1487.58,1483.01,1484.2,2100.0
2021-05-07 12:05:00,1480.39,1483.82,1479.01,1481.7,1300.0,1480.39,1483.82,1479.01,1481.7,1300.0
2021-05-07 12:10:00,1482.63,1482.63,1475.41,1475.43,1050.0,1482.63,1482.63,1475.41,1475.43,1050.0
2021-05-07 12:15:00,1478.68,1482.59,1474.03,1479.45,2802.0,1478.68,1482.59,1474.03,1479.45,2802.0
2021-05-07 12:20:00,1479.26,1482.7,1478.92,1482.7,1266.0,1479.26,1482.7,1478.92,1482.7,1266.0
2021-05-07 12:25:00,1479.34,1480.06,1477.05,1477.05,600.0,1479.34,1480.06,1477.05,1477.05,600.0
2021-05-07 12:30:00,1477.04,1482.55,1477.04,1480.34,1285.0,1477.04,1482.55,1477.04,1480.34,1285.0
2021-05-07 12:35:00,1480.19,1481.37,1477.16,1478.78,1600.0,1480.19,1481.37,1477.16,1478.78,1600.0
2021-05-07 12:40:00,1478.77,1479.0,1472.31,1474.15,2500.0,1478.77,1479.0,1472.31,1474.15,2500.0
2021-05-07 12:45:00,1475.98,1478.68,1472.93,1476.56,2903.0,1475.98,1478.68,1472.93,1476.56,2903.0
2021-05-07 12:50:00,1477.2,1481.07,1477.14,1477.68,800.0,1477.2,1481.07,1477.14,1477.68,800.0
2021-05-07 12:55:00,1476.13,1483.0,1476.13,1483.0,1575.0,1476.13,1483.0,1476.13,1483.0,1575.0
2021-05-07 13:00:00,1483.0,1483.0,1479.6,1479.61,1846.0,1483.0,1483.0,1479.6,1479.61,1846.0
2021-05-07 13:05:00,1479.61,1483.0,1475.51,1477.71,6738.0,1479.61,1483.0,1475.51,1477.71,6738.0
2021-05-07 13:10:00,1480.68,1482.77,1476.59,1476.6,1000.0,1480.68,1482.77,1476.59,1476.6,1000.0
2021-05-07 13:15:00,1475.69,1476.81,1473.29,1476.74,1500.0,1475.69,1476.81,1473.29,1476.74,1500.0
2021-05-07 13:20:00,1476.76,1476.76,1473.39,1474.58,1400.0,1476.76,1476.76,1473.39,1474.58,1400.0
2021-05-07 13:25:00,1472.47,1472.94,1470.03,1470.03,1300.0,1472.47,1472.94,1470.03,1470.03,1300.0
2021-05-07 13:30:00,1472.57,1475.59,1472.57,1475.59,791.0,1472.57,1475.59,1472.57,1475.59,791.0
2021-05-07 13:35:00,1475.84,1475.84,1475.03,1475.03,200.0,1475.84,1475.84,1475.03,1475.03,200.0
2021-05-07 13:40:00,1471.27,1472.71,1471.19,1472.33,800.0,1471.27,1472.71,1471.19,1472.33,800.0
2021-05-07 13:45:00,1470.85,1474.94,1470.85,1473.1,1145.0,1470.85,1474.94,1470.85,1473.1,1145.0
2021-05-07 13:50:00,1472.81,1472.81,1470.07,1470.87,1300.0,1472.81,1472.81,1470.07,1470.87,1300.0
2021-05-07 13:55:00,1468.01,1468.01,1465.01,1465.01,700.0,1468.01,1468.01,1465.01,1465.01,700.0
2021-05-07 14:00:00,1465.18,1469.1,1462.25,1469.1,1060.0,1465.18,1469.1,1462.25,1469.1,1060.0
2021-05-07 14:05:00,1470.96,1476.91,1470.96,1473.35,600.0,1470.96,1476.91,1470.96,1473.35,600.0
2021-05-07 14:10:00,1473.31,1473.31,1471.4,1471.4,408.0,1473.31,1473.31,1471.4,1471.4,408.0
2021-05-07 14:15:00,1471.49,1471.64,1469.83,1471.47,500.0,1471.49,1471.64,1469.83,1471.47,500.0
2021-05-07 14:20:00,1470.93,1471.01,1469.69,1471.01,800.0,1470.93,1471.01,1469.69,1471.01,800.0
2021-05-07 14:25:00,1470.75,1471.68,1469.85,1471.68,400.0,1470.75,1471.68,1469.85,1471.68,400.0
2021-05-07 14:30:00,1471.67,1472.0,1470.01,1471.7,1523.0,1471.67,1472.0,1470.01,1471.7,1523.0
2021-05-07 14:35:00,1471.03,1471.03,1468.07,1470.0,2000.0,1471.03,1471.03,1468.07,1470.0,2000.0
2021-05-07 14:40:00,1468.9,1470.47,1468.05,1468.77,1200.0,1468.9,1470.47,1468.05,1468.77,1200.0
2021-05-07 14:45:00,1471.0,1472.34,1468.65,1470.19,1558.0,1471.0,1472.34,1468.65,1470.19,1558.0
2021-05-07 14:50:00,1473.12,1478.65,1472.71,1473.85,900.0,1473.12,1478.65,1472.71,1473.85,900.0
2021-05-07 14:55:00,1475.99,1475.99,1475.26,1475.26,300.0,1475.99,1475.99,1475.26,1475.26,300.0
2021-05-07 15:00:00,1475.07,1476.97,1472.86,1475.51,1863.0,1475.07,1476.97,1472.86,1475.51,1863.0
2021-05-07 15:05:00,1474.86,1476.73,1471.01,1474.63,1800.0,1474.86,1476.73,1471.01,1474.63,1800.0
2021-05-07 15:10:00,1475.71,1478.94,1475.48,1478.94,876.0,1475.71,1478.94,1475.48,1478.94,876.0
2021-05-07 15:15:00,1477.99,1479.76,1477.35,1477.68,3900.0,1477.99,1479.76,1477.35,1477.68,3900.0
2021-05-07 15:20:00,1479.9,1481.46,1478.91,1481.46,1100.0,1479.9,1481.46,1478.91,1481.46,1100.0
2021-05-07 15:25:00,1480.88,1481.7,1476.11,1476.18,3842.0,1480.88,1481.7,1476.11,1476.18,3842.0
2021-05-07 15:30:00,1476.19,1478.1,1475.16,1476.34,4993.0,1476.19,1478.1,1475.16,1476.34,4993.0
2021-05-07 15:35:00,1475.72,1479.59,1475.4,1475.4,3200.0,1475.72,1479.59,1475.4,1475.4,3200.0
2021-05-07 15:40:00,1475.89,1479.59,1474.77,1476.94,4535.0,1475.89,1479.59,1474.77,1476.94,4535.0
2021-05-07 15:45:00,1478.38,1480.28,1475.83,1478.23,5620.0,1478.38,1480.28,1475.83,1478.23,5620.0
2021-05-07 15:50:00,1480.6,1480.61,1476.99,1480.49,5369.0,1480.6,1480.61,1476.99,1480.49,5369.0
2021-05-07 15:55:00,1481.88,1482.38,1475.45,1481.26,18882.0,1481.88,1482.38,1475.45,1481.26,18882.0
2021-05-10 09:30:00,1460.78,1460.78,1445.03,1451.73,22288.0,1460.78,1460.78,1445.03,1451.73,22288.0
2021-05-10 09:35:00,1457.99,1464.3,1447.64,1449.98,6590.0,1457.99,1464.3,1447.64,1449.98,6590.0
2021-05-10 09:40:00,1449.98,1451.33,1432.0,1435.5,6665.0,1449.98,1451.33,1432.0,1435.5,6665.0
2021-05-10 09:45:00,1435.61,1443.34,1434.0,1440.21,4387.0,1435.61,1443.34,1434.0,1440.21,4387.0
2021-05-10 09:50:00,1436.52,1437.41,1422.0,1426.45,3952.0,1436.52,1437.41,1422.0,1426.45,3952.0
2021-05-10 09:55:00,1429.85,1433.65,1424.33,1433.53,5436.0,1429.85,1433.65,1424.33,1433.53,5436.0
2021-05-10 10:00:00,1428.09,1430.8,1414.53,1417.14,4136.0,1428.09,1430.8,1414.53,1417.14,4136.0
2021-05-10 10:05:00,1416.16,1425.15,1415.04,1423.85,4306.0,1416.16,1425.15,1415.04,1423.85,4306.0
2021-05-10 10:10:00,1425.0,1434.91,1421.01,1434.48,6500.0,1425.0,1434.91,1421.01,1434.48,6500.0
2021-05-10 10:15:00,1432.85,1440.21,1432.84,1440.17,1253.0,1432.85,1440.21,1432.84,1440.17,1253.0
2021-05-10 10:20:00,1442.05,1442.05,1435.0,1438.39,6140.0,1442.05,1442.05,1435.0,1438.39,6140.0
2021-05-10 10:25:00,1432.59,1433.19,1428.46,1428.46,400.0,1432.59,1433.19,1428.46,1428.46,400.0
2021-05-10 10:30:00,1425.0,1425.51,1422.12,1422.12,630.0,1425.0,1425.51,1422.12,1422.12,630.0
2021-05-10 10:35:00,1424.27,1426.9,1421.68,1424.09,4205.0,1424.27,1426.9,1421.68,1424.09,4205.0
2021-05-10 10:40:00,1421.86,1424.44,1421.86,1424.44,200.0,1421.86,1424.44,1421.86,1424.44,200.0
2021-05-10 10:45:00,1420.0,1420.0,1417.15,1418.73,600.0,1420.0,1420.0,1417.15,1418.73,600.0
2021-05-10 10:50:00,1415.61,1416.89,1410.65,1410.65,2854.0,1415.61,1416.89,1410.65,1410.65,2854.0
2021-05-10 10:55:00,1410.63,1418.19,1410.38,1417.52,3105.0,1410.63,1418.19,1410.38,1417.52,3105.0
2021-05-10 11:00:00,1415.96,1417.53,1413.0,1416.8,4900.0,1415.96,1417.53,1413.0,1416.8,4900.0
2021-05-10 11:05:00,1417.86,1418.18,1412.51,1412.51,4973.0,1417.86,1418.18,1412.51,1412.51,4973.0
2021-05-10 11:10:00,1412.01,1415.84,1412.01,1415.37,1000.0,1412.01,1415.84,1412.01,1415.37,1000.0
2021-05-10 11:15:00,1414.51,1414.51,1410.24,1413.68,1897.0,1414.51,1414.51,1410.24,1413.68,1897.0
2021-05-10 11:20:00,1417.19,1418.69,1417.19,1417.19,1123.0,1417.19,1418.69,1417.19,1417.19,1123.0
2021-05-10 11:25:00,1419.57,1419.57,1413.11,1413.11,3230.0,1419.57,1419.57,1413.11,1413.11,3230.0
2021-05-10 11:30:00,1414.06,1415.53,1411.51,1415.48,5639.0,1414.06,1415.53,1411.51,1415.48,5639.0
2021-05-10 11:35:00,1416.98,1416.98,1412.01,1414.4,2464.0,1416.98,1416.98,1412.01,1414.4,2464.0
2021-05-10 11:40:00,1414.4,1414.4,1411.06,1412.73,4062.0,1414.4,1414.4,1411.06,1412.73,4062.0
2021-05-10 11:45:00,1415.73,1415.73,1411.48,1413.6,1547.0,1415.73,1415.73,1411.48,1413.6,1547.0
2021-05-10 11:50:00,1414.51,1414.52,1410.69,1411.07,2526.0,1414.51,1414.52,1410.69,1411.07,2526.0
2021-05-10 11:55:00,1413.01,1414.18,1411.23,1411.23,1406.0,1413.01,1414.18,1411.23,1411.23,1406.0
2021-05-10 12:00:00,1411.5,1412.7,1410.31,1412.7,2304.0,1411.5,1412.7,1410.31,1412.7,2304.0
2021-05-10 12:05:00,1412.89,1412.89,1407.93,1410.2,4031.0,1412.89,1412.89,1407.93,1410.2,4031.0
2021-05-10 12:10:00,1410.16,1414.43,1409.7,1411.02,2900.0,1410.16,1414.43,1409.7,1411.02,2900.0
2021-05-10 12:15:00,1410.26,1413.37,1410.25,1413.37,1200.0,1410.26,1413.37,1410.25,1413.37,1200.0
2021-05-10 12:20:00,1412.09,1412.09,1412.09,1412.09,100.0,1412.09,1412.09,1412.09,1412.09,100.0
2021-05-10 12:25:00,1413.74,1414.2,1407.78,1409.02,2150.0,1413.74,1414.2,1407.78,1409.02,2150.0
2021-05-10 12:30:00,1407.94,1407.94,1407.94,1407.94,100.0,1407.94,1407.94,1407.94,1407.94,100.0
2021-05-10 12:35:00,1406.6,1406.63,1403.8,1406.41,1800.0,1406.6,1406.63,1403.8,1406.41,1800.0
2021-05-10 12:40:00,1406.38,1406.38,1401.41,1402.3,1700.0,1406.38,1406.38,1401.41,1402.3,1700.0
2021-05-10 12:45:00,1402.97,1404.84,1401.49,1404.84,1350.0,1402.97,1404.84,1401.49,1404.84,1350.0
2021-05-10 12:50:00,1404.15,1404.15,1403.3,1404.14,500.0,1404.15,1404.15,1403.3,1404.14,500.0
2021-05-10 12:55:00,1402.29,1404.55,1400.24,1401.93,3534.0,1402.29,1404.55,1400.24,1401.93,3534.0
2021-05-10 13:00:00,1402.99,1404.95,1400.06,1404.32,5400.0,1402.99,1404.95,1400.06,1404.32,5400.0
2021-05-10 13:05:00,1404.32,1405.54,1400.85,1402.88,1821.0,1404.32,1405.54,1400.85,1402.88,1821.0
2021-05-10 13:10:00,1401.47,1404.53,1400.62,1404.53,1305.0,1401.47,1404.53,1400.62,1404.53,1305.0
2021-05-10 13:15:00,1404.66,1404.77,1402.89,1403.27,1185.0,1404.66,1404.77,1402.89,1403.27,1185.0
2021-05-10 13:20:00,1404.62,1406.15,1403.53,1406.15,600.0,1404.62,1406.15,1403.53,1406.15,600.0
2021-05-10 13:25:00,1406.87,1408.0,1405.18,1407.29,1719.0,1406.87,1408.0,1405.18,1407.29,1719.0
2021-05-10 13:30:00,1406.24,1406.24,1400.69,1401.6,3432.0,1406.24,1406.24,1400.69,1401.6,3432.0
2021-05-10 13:35:00,1401.83,1402.0,1395.76,1400.63,3518.0,1401.83,1402.0,1395.76,1400.63,3518.0
2021-05-10 13:40:00,1401.12,1402.46,1396.41,1396.41,2338.0,1401.12,1402.46,1396.41,1396.41,2338.0
2021-05-10 13:45:00,1399.2,1399.2,1395.88,1395.88,1462.0,1399.2,1399.2,1395.88,1395.88,1462.0
2021-05-10 13:50:00,1397.69,1397.81,1395.32,1395.6,900.0,1397.69,1397.81,1395.32,1395.6,900.0
2021-05-10 13:55:00,1393.03,1397.19,1392.59,1397.19,5418.0,1393.03,1397.19,1392.59,1397.19,5418.0
2021-05-10 14:00:00,1396.0,1398.74,1394.19,1396.25,2119.0,1396.0,1398.74,1394.19,1396.25,2119.0
2021-05-10 14:05:00,1396.77,1398.68,1396.14,1396.78,1412.0,1396.77,1398.68,1396.14,1396.78,1412.0
2021-05-10 14:10:00,1396.17,1396.17,1393.15,1394.81,3153.0,1396.17,1396.17,1393.15,1394.81,3153.0
2021-05-10 14:15:00,1393.93,1393.93,1387.78,1390.12,1716.0,1393.93,1393.93,1387.78,1390.12,1716.0
2021-05-10 14:20:00,1389.99,1390.0,1385.0,1388.77,3519.0,1389.99,1390.0,1385.0,1388.77,3519.0
2021-05-10 14:25:00,1388.16,1390.0,1384.06,1386.28,4045.0,1388.16,1390.0,1384.06,1386.28,4045.0
2021-05-10 14:30:00,1385.53,1389.04,1382.93,1389.04,4416.0,1385.53,1389.04,1382.93,1389.04,4416.0
2021-05-10 14:35:00,1387.92,1390.23,1386.48,1390.15,2901.0,1387.92,1390.23,1386.48,1390.15,2901.0
2021-05-10 14:40:00,1389.99,1390.0,1382.72,1382.73,2600.0,1389.99,1390.0,1382.72,1382.73,2600.0
2021-05-10 14:45:00,1385.59,1385.59,1380.01,1380.01,1230.0,1385.59,1385.59,1380.01,1380.01,1230.0
2021-05-10 14:50:00,1382.04,1382.79,1378.21,1378.8,5787.0,1382.04,1382.79,1378.21,1378.8,5787.0
2021-05-10 14:55:00,1378.33,1381.63,1378.33,1381.57,3400.0,1378.33,1381.63,1378.33,1381.57,3400.0
2021-05-10 15:00:00,1382.8,1388.52,1381.9,1388.52,3400.0,1382.8,1388.52,1381.9,1388.52,3400.0
2021-05-10 15:05:00,1388.91,1389.45,1385.78,1388.02,4014.0,1388.91,1389.45,1385.78,1388.02,4014.0
2021-05-10 15:10:00,1387.95,1389.46,1386.98,1388.93,1700.0,1387.95,1389.46,1386.98,1388.93,1700.0
2021-05-10 15:15:00,1388.39,1390.42,1387.46,1387.63,2391.0,1388.39,1390.42,1387.46,1387.63,2391.0
2021-05-10 15:20:00,1388.37,1389.73,1385.41,1387.62,5257.0,1388.37,1389.73,1385.41,1387.62,5257.0
2021-05-10 15:25:00,1386.24,1387.6,1384.97,1384.98,3682.0,1386.24,1387.6,1384.97,1384.98,3682.0
2021-05-10 15:30:00,1384.97,1388.42,1384.96,1386.5,4116.0,1384.97,1388.42,1384.96,1386.5,4116.0
2021-05-10 15:35:00,1386.09,1387.91,1385.3,1387.91,5474.0,1386.09,1387.91,1385.3,1387.91,5474.0
2021-05-10 15:40:00,1388.79,1389.89,1387.12,1387.91,3895.0,1388.79,1389.89,1387.12,1387.91,3895.0
2021-05-10 15:45:00,1388.48,1388.91,1383.62,1386.77,3507.0,1388.48,1388.91,1383.62,1386.77,3507.0
2021-05-10 15:50:00,1388.47,1389.2,1383.15,1383.15,7665.0,1388.47,1389.2,1383.15,1383.15,7665.0
2021-05-10 15:55:00,1385.73,1388.83,1382.06,1383.21,15935.0,1385.73,1388.83,1382.06,1383.21,15935.0
2021-05-11 09:30:00,1303.93,1337.5,1300.0,1333.5,30845.0,1303.93,1337.5,1300.0,1333.5,30845.0
2021-05-11 09:35:00,1337.0,1364.93,1337.0,1364.92,7854.0,1337.0,1364.93,1337.0,1364.92,7854.0
2021-05-11 09:40:00,1364.36,1380.0,1357.19,1376.53,9221.0,1364.36,1380.0,1357.19,1376.53,9221.0
2021-05-11 09:45:00,1371.04,1381.76,1367.33,1374.28,6086.0,1371.04,1381.76,1367.33,1374.28,6086.0
2021-05-11 09:50:00,1376.51,1387.41,1376.49,1381.35,7833.0,1376.51,1387.41,1376.49,1381.35,7833.0
2021-05-11 09:55:00,1385.34,1396.65,1376.13,1394.98,10375.0,1385.34,1396.65,1376.13,1394.98,10375.0
2021-05-11 10:00:00,1395.45,1400.89,1387.83,1400.89,9695.0,1395.45,1400.89,1387.83,1400.89,9695.0
2021-05-11 10:05:00,1394.35,1398.27,1387.13,1389.19,4700.0,1394.35,1398.27,1387.13,1389.19,4700.0
2021-05-11 10:10:00,1387.23,1388.2,1373.91,1374.58,4852.0,1387.23,1388.2,1373.91,1374.58,4852.0
2021-05-11 10:15:00,1377.22,1378.39,1363.0,1369.16,6143.0,1377.22,1378.39,1363.0,1369.16,6143.0
2021-05-11 10:20:00,1379.19,1382.71,1372.04,1372.04,4513.0,1379.19,1382.71,1372.04,1372.04,4513.0
2021-05-11 10:25:00,1371.14,1371.14,1365.25,1365.69,3437.0,1371.14,1371.14,1365.25,1365.69,3437.0
2021-05-11 10:30:00,1363.38,1372.92,1360.79,1369.0,2723.0,1363.38,1372.92,1360.79,1369.0,2723.0
2021-05-11 10:35:00,1366.26,1372.3,1361.15,1361.15,3266.0,1366.26,1372.3,1361.15,1361.15,3266.0
2021-05-11 10:40:00,1363.09,1374.55,1363.06,1373.29,2987.0,1363.09,1374.55,1363.06,1373.29,2987.0
2021-05-11 10:45:00,1372.41,1378.5,1366.45,1377.28,2357.0,1372.41,1378.5,1366.45,1377.28,2357.0
2021-05-11 10:50:00,1380.07,1380.07,1375.44,1375.82,1500.0,1380.07,1380.07,1375.44,1375.82,1500.0
2021-05-11 10:55:00,1375.51,1380.1,1373.19,1375.91,2300.0,1375.51,1380.1,1373.19,1375.91,2300.0
2021-05-11 11:00:00,1373.82,1375.71,1365.42,1367.82,1200.0,1373.82,1375.71,1365.42,1367.82,1200.0
2021-05-11 11:05:00,1369.56,1371.06,1367.22,1367.77,1978.0,1369.56,1371.06,1367.22,1367.77,1978.0
2021-05-11 11:10:00,1371.02,1375.26,1370.23,1375.26,4359.0,1371.02,1375.26,1370.23,1375.26,4359.0
2021-05-11 11:15:00,1377.89,1386.23,1376.23,1386.18,3781.0,1377.89,1386.23,1376.23,1386.18,3781.0
2021-05-11 11:20:00,1383.62,1389.58,1382.99,1387.89,3391.0,1383.62,1389.58,1382.99,1387.89,3391.0
2021-05-11 11:25:00,1388.42,1392.45,1388.42,1391.6,5184.0,1388.42,1392.45,1388.42,1391.6,5184.0
2021-05-11 11:30:00,1394.21,1400.0,1391.73,1398.97,2837.0,1394.21,1400.0,1391.73,1398.97,2837.0
2021-05-11 11:35:00,1399.0,1402.77,1398.12,1399.82,2539.0,1399.0,1402.77,1398.12,1399.82,2539.0
2021-05-11 11:40:00,1398.23,1398.23,1391.73,1393.39,1000.0,1398.23,1398.23,1391.73,1393.39,1000.0
2021-05-11 11:45:00,1393.81,1396.72,1392.38,1395.98,1500.0,1393.81,1396.72,1392.38,1395.98,1500.0
2021-05-11 11:50:00,1394.27,1394.8,1390.46,1393.53,4828.0,1394.27,1394.8,1390.46,1393.53,4828.0
2021-05-11 11:55:00,1394.53,1395.81,1391.52,1393.13,10103.0,1394.53,1395.81,1391.52,1393.13,10103.0
2021-05-11 12:00:00,1392.92,1396.76,1391.23,1391.98,6201.0,1392.92,1396.76,1391.23,1391.98,6201.0
2021-05-11 12:05:00,1394.0,1394.01,1391.18,1394.01,2100.0,1394.0,1394.01,1391.18,1394.01,2100.0
2021-05-11 12:10:00,1393.83,1395.17,1390.63,1390.63,2959.0,1393.83,1395.17,1390.63,1390.63,2959.0
2021-05-11 12:15:00,1392.14,1394.0,1391.94,1393.11,1917.0,1392.14,1394.0,1391.94,1393.11,1917.0
2021-05-11 12:20:00,1393.31,1394.47,1390.84,1391.02,3426.0,1393.31,1394.47,1390.84,1391.02,3426.0
2021-05-11 12:25:00,1391.65,1392.67,1387.79,1391.54,716.0,1391.65,1392.67,1387.79,1391.54,716.0
2021-05-11 12:30:00,1391.13,1393.55,1390.93,1390.93,636.0,1391.13,1393.55,1390.93,1390.93,636.0
2021-05-11 12:35:00,1391.02,1391.83,1384.94,1389.77,4917.0,1391.02,1391.83,1384.94,1389.77,4917.0
2021-05-11 12:40:00,1389.49,1392.63,1389.49,1390.09,2240.0,1389.49,1392.63,1389.49,1390.09,2240.0
2021-05-11 12:45:00,1390.4,1390.4,1382.91,1387.58,1636.0,1390.4,1390.4,1382.91,1387.58,1636.0
2021-05-11 12:50:00,1388.0,1388.0,1380.39,1381.11,1200.0,1388.0,1388.0,1380.39,1381.11,1200.0
2021-05-11 12:55:00,1381.06,1384.09,1378.52,1384.09,2928.0,1381.06,1384.09,1378.52,1384.09,2928.0
2021-05-11 13:00:00,1385.3,1390.92,1384.89,1390.92,3528.0,1385.3,1390.92,1384.89,1390.92,3528.0
2021-05-11 13:05:00,1390.83,1391.87,1388.0,1388.87,2244.0,1390.83,1391.87,1388.0,1388.87,2244.0
2021-05-11 13:10:00,1389.96,1390.28,1385.99,1386.0,5385.0,1389.96,1390.28,1385.99,1386.0,5385.0
2021-05-11 13:15:00,1387.14,1389.24,1385.28,1387.0,3504.0,1387.14,1389.24,1385.28,1387.0,3504.0
2021-05-11 13:20:00,1385.19,1389.68,1385.19,1386.99,1700.0,1385.19,1389.68,1385.19,1386.99,1700.0
2021-05-11 13:25:00,1388.41,1390.48,1388.41,1388.94,7691.0,1388.41,1390.48,1388.41,1388.94,7691.0
2021-05-11 13:30:00,1389.4,1389.54,1386.01,1388.52,6177.0,1389.4,1389.54,1386.01,1388.52,6177.0
2021-05-11 13:35:00,1387.95,1388.84,1382.43,1383.68,6719.0,1387.95,1388.84,1382.43,1383.68,6719.0
2021-05-11 13:40:00,1383.67,1383.99,1380.03,1380.03,2960.0,1383.67,1383.99,1380.03,1380.03,2960.0
2021-05-11 13:45:00,1380.8,1381.82,1377.14,1378.79,3300.0,1380.8,1381.82,1377.14,1378.79,3300.0
2021-05-11 13:50:00,1379.34,1379.75,1374.47,1376.13,2006.0,1379.34,1379.75,1374.47,1376.13,2006.0
2021-05-11 13:55:00,1375.7,1375.89,1371.05,1372.81,3100.0,1375.7,1375.89,1371.05,1372.81,3100.0
2021-05-11 14:00:00,1372.57,1374.94,1366.73,1374.94,2914.0,1372.57,1374.94,1366.73,1374.94,2914.0
2021-05-11 14:05:00,1376.13,1377.91,1374.02,1375.52,2502.0,1376.13,1377.91,1374.02,1375.52,2502.0
2021-05-11 14:10:00,1376.03,1377.34,1374.06,1375.09,1196.0,1376.03,1377.34,1374.06,1375.09,1196.0
2021-05-11 14:15:00,1375.14,1381.97,1374.98,1380.02,2513.0,1375.14,1381.97,1374.98,1380.02,2513.0
2021-05-11 14:20:00,1381.12,1382.41,1380.34,1382.1,2332.0,1381.12,1382.41,1380.34,1382.1,2332.0
2021-05-11 14:25:00,1380.93,1388.8,1380.93,1387.77,1804.0,1380.93,1388.8,1380.93,1387.77,1804.0
2021-05-11 14:30:00,1388.87,1388.87,1383.3,1385.33,2400.0,1388.87,1388.87,1383.3,1385.33,2400.0
2021-05-11 14:35:00,1385.67,1385.67,1380.89,1381.18,1600.0,1385.67,1385.67,1380.89,1381.18,1600.0
2021-05-11 14:40:00,1380.32,1381.89,1379.96,1380.15,1549.0,1380.32,1381.89,1379.96,1380.15,1549.0
2021-05-11 14:45:00,1383.71,1385.76,1382.72,1384.66,1429.0,1383.71,1385.76,1382.72,1384.66,1429.0
2021-05-11 14:50:00,1384.66,1385.52,1379.15,1382.36,2112.0,1384.66,1385.52,1379.15,1382.36,2112.0
2021-05-11 14:55:00,1382.55,1384.07,1380.5,1381.03,1300.0,1382.55,1384.07,1380.5,1381.03,1300.0
2021-05-11 15:00:00,1381.45,1384.49,1381.21,1382.54,1726.0,1381.45,1384.49,1381.21,1382.54,1726.0
2021-05-11 15:05:00,1382.85,1384.54,1379.35,1379.35,1500.0,1382.85,1384.54,1379.35,1379.35,1500.0
2021-05-11 15:10:00,1380.58,1380.8,1379.22,1380.76,1000.0,1380.58,1380.8,1379.22,1380.76,1000.0
2021-05-11 15:15:00,1379.79,1389.79,1379.78,1389.79,4486.0,1379.79,1389.79,1379.78,1389.79,4486.0
2021-05-11 15:20:00,1386.43,1386.43,1383.42,1383.95,2496.0,1386.43,1386.43,1383.42,1383.95,2496.0
2021-05-11 15:25:00,1384.79,1387.68,1384.79,1385.88,4397.0,1384.79,1387.68,1384.79,1385.88,4397.0
2021-05-11 15:30:00,1385.64,1386.82,1382.95,1383.96,1773.0,1385.64,1386.82,1382.95,1383.96,1773.0
2021-05-11 15:35:00,1382.91,1384.13,1378.47,1381.56,2446.0,1382.91,1384.13,1378.47,1381.56,2446.0
2021-05-11 15:40:00,1383.53,1383.84,1381.47,1382.22,3600.0,1383.53,1383.84,1381.47,1382.22,3600.0
2021-05-11 15:45:00,1383.19,1387.97,1381.43,1381.43,6957.0,1383.19,1387.97,1381.43,1381.43,6957.0
2021-05-11 15:50:00,1380.31,1382.79,1378.6,1379.78,4151.0,1380.31,1382.79,1378.6,1379.78,4151.0
2021-05-11 15:55:00,1379.13,1382.5,1378.03,1379.35,16135.0,1379.13,1382.5,1378.03,1379.35,16135.0
2021-05-12 09:30:00,1341.84,1356.0,1337.5,1355.01,10279.0,1341.84,1356.0,1337.5,1355.01,10279.0
2021-05-12 09:35:00,1355.34,1361.03,1346.26,1346.26,14086.0,1355.34,1361.03,1346.26,1346.26,14086.0
2021-05-12 09:40:00,1345.0,1355.9,1342.18,1353.05,4927.0,1345.0,1355.9,1342.18,1353.05,4927.0
2021-05-12 09:45:00,1354.28,1357.93,1345.31,1348.54,2802.0,1354.28,1357.93,1345.31,1348.54,2802.0
2021-05-12 09:50:00,1346.0,1346.89,1340.0,1342.04,4279.0,1346.0,1346.89,1340.0,1342.04,4279.0
2021-05-12 09:55:00,1336.89,1343.0,1333.82,1334.79,4367.0,1336.89,1343.0,1333.82,1334.79,4367.0
2021-05-12 10:00:00,1333.01,1333.51,1325.0,1328.61,12979.0,1333.01,1333.51,1325.0,1328.61,12979.0
2021-05-12 10:05:00,1330.93,1331.56,1325.75,1330.0,10508.0,1330.93,1331.56,1325.75,1330.0,10508.0
2021-05-12 10:10:00,1329.58,1329.58,1316.43,1326.5,14147.0,1329.58,1329.58,1316.43,1326.5,14147.0
2021-05-12 10:15:00,1326.55,1328.67,1321.86,1324.63,4779.0,1326.55,1328.67,1321.86,1324.63,4779.0
2021-05-12 10:20:00,1323.68,1329.17,1320.95,1320.95,6900.0,1323.68,1329.17,1320.95,1320.95,6900.0
2021-05-12 10:25:00,1320.0,1323.59,1316.0,1316.0,7922.0,1320.0,1323.59,1316.0,1316.0,7922.0
2021-05-12 10:30:00,1317.47,1322.84,1316.45,1317.12,6981.0,1317.47,1322.84,1316.45,1317.12,6981.0
2021-05-12 10:35:00,1314.09,1321.75,1313.68,1321.69,4084.0,1314.09,1321.75,1313.68,1321.69,4084.0
2021-05-12 10:40:00,1319.12,1320.04,1313.7,1316.01,2212.0,1319.12,1320.04,1313.7,1316.01,2212.0
2021-05-12 10:45:00,1316.1,1318.12,1311.87,1311.99,13622.0,1316.1,1318.12,1311.87,1311.99,13622.0
2021-05-12 10:50:00,1312.89,1314.5,1307.0,1307.54,21266.0,1312.89,1314.5,1307.0,1307.54,21266.0
2021-05-12 10:55:00,1307.83,1309.5,1306.82,1308.4,4660.0,1307.83,1309.5,1306.82,1308.4,4660.0
2021-05-12 11:00:00,1307.46,1307.92,1303.03,1305.62,13277.0,1307.46,1307.92,1303.03,1305.62,13277.0
2021-05-12 11:05:00,1306.88,1318.9,1306.87,1318.89,4466.0,1306.88,1318.9,1306.87,1318.89,4466.0
2021-05-12 11:10:00,1319.7,1328.51,1319.7,1321.75,3328.0,1319.7,1328.51,1319.7,1321.75,3328.0
2021-05-12 11:15:00,1324.09,1324.69,1321.25,1322.75,2400.0,1324.09,1324.69,1321.25,1322.75,2400.0
2021-05-12 11:20:00,1322.14,1322.15,1316.44,1317.5,3600.0,1322.14,1322.15,1316.44,1317.5,3600.0
2021-05-12 11:25:00,1316.48,1316.48,1312.1,1314.33,5334.0,1316.48,1316.48,1312.1,1314.33,5334.0
2021-05-12 11:30:00,1312.73,1313.78,1309.45,1310.0,3354.0,1312.73,1313.78,1309.45,1310.0,3354.0
2021-05-12 11:35:00,1309.0,1309.5,1306.66,1309.5,2303.0,1309.0,1309.5,1306.66,1309.5,2303.0
2021-05-12 11:40:00,1310.73,1310.74,1307.52,1309.53,3049.0,1310.73,1310.74,1307.52,1309.53,3049.0
2021-05-12 11:45:00,1308.87,1308.93,1306.66,1307.07,1582.0,1308.87,1308.93,1306.66,1307.07,1582.0
2021-05-12 11:50:00,1306.0,1306.0,1302.39,1303.85,2464.0,1306.0,1306.0,1302.39,1303.85,2464.0
2021-05-12 11:55:00,1303.5,1304.76,1301.51,1304.01,4564.0,1303.5,1304.76,1301.51,1304.01,4564.0
2021-05-12 12:00:00,1303.99,1307.17,1303.99,1306.22,4662.0,1303.99,1307.17,1303.99,1306.22,4662.0
2021-05-12 12:05:00,1305.08,1306.53,1303.77,1305.68,7369.0,1305.08,1306.53,1303.77,1305.68,7369.0
2021-05-12 12:10:00,1305.01,1306.04,1303.63,1305.0,4600.0,1305.01,1306.04,1303.63,1305.0,4600.0
2021-05-12 12:15:00,1304.55,1305.52,1302.82,1305.4,1830.0,1304.55,1305.52,1302.82,1305.4,1830.0
2021-05-12 12:20:00,1307.61,1310.58,1307.36,1308.11,2019.0,1307.61,1310.58,1307.36,1308.11,2019.0
2021-05-12 12:25:00,1308.61,1312.01,1308.61,1311.49,2628.0,1308.61,1312.01,1308.61,1311.49,2628.0
2021-05-12 12:30:00,1309.51,1312.4,1307.57,1310.23,6408.0,1309.51,1312.4,1307.57,1310.23,6408.0
2021-05-12 12:35:00,1310.81,1313.26,1307.68,1308.68,3317.0,1310.81,1313.26,1307.68,1308.68,3317.0
2021-05-12 12:40:00,1308.82,1310.67,1306.34,1310.67,2800.0,1308.82,1310.67,1306.34,1310.67,2800.0
2021-05-12 12:45:00,1309.44,1312.73,1308.21,1312.73,3100.0,1309.44,1312.73,1308.21,1312.73,3100.0
2021-05-12 12:50:00,1313.12,1314.21,1311.5,1313.17,3153.0,1313.12,1314.21,1311.5,1313.17,3153.0
2021-05-12 12:55:00,1312.6,1313.2,1312.21,1312.21,1213.0,1312.6,1313.2,1312.21,1312.21,1213.0
2021-05-12 13:00:00,1314.46,1322.41,1313.59,1322.41,4007.0,1314.46,1322.41,1313.59,1322.41,4007.0
2021-05-12 13:05:00,1322.17,1323.65,1317.4,1319.48,5195.0,1322.17,1323.65,1317.4,1319.48,5195.0
2021-05-12 13:10:00,1317.62,1321.06,1317.42,1319.08,2500.0,1317.62,1321.06,1317.42,1319.08,2500.0
2021-05-12 13:15:00,1318.37,1318.37,1315.45,1315.45,800.0,1318.37,1318.37,1315.45,1315.45,800.0
2021-05-12 13:20:00,1312.02,1312.26,1311.66,1311.66,300.0,1312.02,1312.26,1311.66,1311.66,300.0
2021-05-12 13:25:00,1312.71,1315.67,1312.0,1315.0,3880.0,1312.71,1315.67,1312.0,1315.0,3880.0
2021-05-12 13:30:00,1315.88,1315.88,1313.45,1313.45,633.0,1315.88,1315.88,1313.45,1313.45,633.0
2021-05-12 13:35:00,1315.04,1318.15,1313.84,1318.15,3530.0,1315.04,1318.15,1313.84,1318.15,3530.0
2021-05-12 13:40:00,1317.11,1319.57,1315.0,1319.57,2052.0,1317.11,1319.57,1315.0,1319.57,2052.0
2021-05-12 13:45:00,1318.32,1318.32,1316.68,1317.62,700.0,1318.32,1318.32,1316.68,1317.62,700.0
2021-05-12 13:50:00,1317.63,1320.53,1317.62,1319.53,3353.0,1317.63,1320.53,1317.62,1319.53,3353.0
2021-05-12 13:55:00,1319.85,1322.75,1317.32,1317.32,1700.0,1319.85,1322.75,1317.32,1317.32,1700.0
2021-05-12 14:00:00,1318.2,1322.79,1318.2,1318.22,2359.0,1318.2,1322.79,1318.2,1318.22,2359.0
2021-05-12 14:05:00,1318.73,1318.78,1316.73,1317.99,1961.0,1318.73,1318.78,1316.73,1317.99,1961.0
2021-05-12 14:10:00,1317.2,1318.62,1313.97,1315.59,3100.0,1317.2,1318.62,1313.97,1315.59,3100.0
2021-05-12 14:15:00,1314.71,1315.41,1313.48,1313.49,2983.0,1314.71,1315.41,1313.48,1313.49,2983.0
2021-05-12 14:20:00,1317.44,1318.31,1314.08,1317.11,1801.0,1317.44,1318.31,1314.08,1317.11,1801.0
2021-05-12 14:25:00,1313.11,1315.95,1310.91,1314.99,3644.0,1313.11,1315.95,1310.91,1314.99,3644.0
2021-05-12 14:30:00,1315.61,1315.62,1312.72,1315.15,2832.0,1315.61,1315.62,1312.72,1315.15,2832.0
2021-05-12 14:35:00,1315.85,1316.78,1313.3,1316.78,5290.0,1315.85,1316.78,1313.3,1316.78,5290.0
2021-05-12 14:40:00,1315.51,1319.79,1313.96,1316.84,1200.0,1315.51,1319.79,1313.96,1316.84,1200.0
2021-05-12 14:45:00,1314.76,1319.05,1314.3,1316.78,1906.0,1314.76,1319.05,1314.3,1316.78,1906.0
2021-05-12 14:50:00,1318.06,1319.23,1315.03,1315.03,4123.0,1318.06,1319.23,1315.03,1315.03,4123.0
2021-05-12 14:55:00,1315.1,1315.28,1307.01,1307.01,2489.0,1315.1,1315.28,1307.01,1307.01,2489.0
2021-05-12 15:00:00,1309.16,1309.36,1303.01,1304.77,1814.0,1309.16,1309.36,1303.01,1304.77,1814.0
2021-05-12 15:05:00,1305.45,1308.62,1305.13,1308.62,1825.0,1305.45,1308.62,1305.13,1308.62,1825.0
2021-05-12 15:10:00,1305.2,1307.5,1304.21,1304.21,2000.0,1305.2,1307.5,1304.21,1304.21,2000.0
2021-05-12 15:15:00,1304.31,1305.75,1303.5,1304.07,2098.0,1304.31,1305.75,1303.5,1304.07,2098.0
2021-05-12 15:20:00,1304.41,1306.53,1302.37,1302.37,2671.0,1304.41,1306.53,1302.37,1302.37,2671.0
2021-05-12 15:25:00,1305.14,1307.76,1305.06,1307.76,2787.0,1305.14,1307.76,1305.06,1307.76,2787.0
2021-05-12 15:30:00,1306.68,1311.11,1306.22,1306.9,4280.0,1306.68,1311.11,1306.22,1306.9,4280.0
2021-05-12 15:35:00,1305.47,1307.05,1304.56,1305.08,3767.0,1305.47,1307.05,1304.56,1305.08,3767.0
2021-05-12 15:40:00,1305.08,1309.03,1305.08,1309.0,3382.0,1305.08,1309.03,1305.08,1309.0,3382.0
2021-05-12 15:45:00,1307.72,1309.73,1304.57,1304.57,6724.0,1307.72,1309.73,1304.57,1304.57,6724.0
2021-05-12 15:50:00,1304.57,1306.93,1301.0,1301.49,7030.0,1304.57,1306.93,1301.0,1301.49,7030.0
2021-05-12 15:55:00,1300.9,1305.59,1300.06,1301.78,21267.0,1300.9,1305.59,1300.06,1301.78,21267.0
2021-05-13 09:30:00,1309.09,1316.06,1295.32,1307.99,23535.0,1309.09,1316.06,1295.32,1307.99,23535.0
2021-05-13 09:35:00,1307.52,1312.39,1304.0,1306.0,15796.0,1307.52,1312.39,1304.0,1306.0,15796.0
2021-05-13 09:40:00,1309.67,1309.67,1299.01,1299.01,6170.0,1309.67,1309.67,1299.01,1299.01,6170.0
2021-05-13 09:45:00,1303.0,1303.35,1294.59,1296.66,4322.0,1303.0,1303.35,1294.59,1296.66,4322.0
2021-05-13 09:50:00,1300.0,1311.0,1298.43,1308.94,5644.0,1300.0,1311.0,1298.43,1308.94,5644.0
2021-05-13 09:55:00,1310.55,1312.1,1303.5,1304.09,4624.0,1310.55,1312.1,1303.5,1304.09,4624.0
2021-05-13 10:00:00,1307.0,1314.09,1307.0,1311.12,6785.0,1307.0,1314.09,1307.0,1311.12,6785.0
2021-05-13 10:05:00,1309.81,1310.99,1306.8,1307.4,5200.0,1309.81,1310.99,1306.8,1307.4,5200.0
2021-05-13 10:10:00,1307.04,1315.84,1307.0,1313.78,2450.0,1307.04,1315.84,1307.0,1313.78,2450.0
2021-05-13 10:15:00,1314.52,1314.52,1307.09,1307.1,1900.0,1314.52,1314.52,1307.09,1307.1,1900.0
2021-05-13 10:20:00,1304.44,1317.81,1304.44,1317.81,2280.0,1304.44,1317.81,1304.44,1317.81,2280.0
2021-05-13 10:25:00,1312.12,1312.12,1300.23,1306.2,4724.0,1312.12,1312.12,1300.23,1306.2,4724.0
2021-05-13 10:30:00,1303.63,1307.98,1303.63,1306.93,2247.0,1303.63,1307.98,1303.63,1306.93,2247.0
2021-05-13 10:35:00,1305.83,1305.83,1300.5,1303.82,3900.0,1305.83,1305.83,1300.5,1303.82,3900.0
2021-05-13 10:40:00,1304.75,1304.75,1297.04,1298.04,2389.0,1304.75,1304.75,1297.04,1298.04,2389.0
2021-05-13 10:45:00,1296.98,1299.7,1294.7,1297.41,5593.0,1296.98,1299.7,1294.7,1297.41,5593.0
2021-05-13 10:50:00,1297.56,1298.76,1295.37,1296.03,3113.0,1297.56,1298.76,1295.37,1296.03,3113.0
2021-05-13 10:55:00,1298.46,1302.92,1298.46,1299.11,1356.0,1298.46,1302.92,1298.46,1299.11,1356.0
2021-05-13 11:00:00,1300.0,1300.0,1292.77,1294.57,3705.0,1300.0,1300.0,1292.77,1294.57,3705.0
2021-05-13 11:05:00,1294.0,1294.64,1290.78,1292.14,2315.0,1294.0,1294.64,1290.78,1292.14,2315.0
2021-05-13 11:10:00,1289.2,1292.45,1288.28,1291.08,1338.0,1289.2,1292.45,1288.28,1291.08,1338.0
2021-05-13 11:15:00,1289.29,1290.26,1287.28,1290.26,400.0,1289.29,1290.26,1287.28,1290.26,400.0
2021-05-13 11:20:00,1288.0,1292.75,1287.55,1292.75,2182.0,1288.0,1292.75,1287.55,1292.75,2182.0
2021-05-13 11:25:00,1291.38,1291.38,1287.0,1287.85,3014.0,1291.38,1291.38,1287.0,1287.85,3014.0
2021-05-13 11:30:00,1287.3,1290.49,1286.6,1290.49,1805.0,1287.3,1290.49,1286.6,1290.49,1805.0
2021-05-13 11:35:00,1291.0,1291.1,1289.76,1290.25,1100.0,1291.0,1291.1,1289.76,1290.25,1100.0
2021-05-13 11:40:00,1289.01,1289.01,1282.19,1282.67,3168.0,1289.01,1289.01,1282.19,1282.67,3168.0
2021-05-13 11:45:00,1280.85,1285.73,1279.7,1284.23,3172.0,1280.85,1285.73,1279.7,1284.23,3172.0
2021-05-13 11:50:00,1284.63,1288.47,1283.81,1285.2,3221.0,1284.63,1288.47,1283.81,1285.2,3221.0
2021-05-13 11:55:00,1287.56,1288.77,1284.83,1285.93,900.0,1287.56,1288.77,1284.83,1285.93,900.0
2021-05-13 12:00:00,1286.63,1292.11,1284.57,1286.67,4163.0,1286.63,1292.11,1284.57,1286.67,4163.0
2021-05-13 12:05:00,1284.84,1286.97,1281.44,1282.83,2700.0,1284.84,1286.97,1281.44,1282.83,2700.0
2021-05-13 12:10:00,1284.89,1289.14,1283.69,1288.07,2897.0,1284.89,1289.14,1283.69,1288.07,2897.0
2021-05-13 12:15:00,1290.21,1292.75,1289.78,1292.02,27651.0,1290.21,1292.75,1289.78,1292.02,27651.0
2021-05-13 12:20:00,1290.83,1292.96,1285.9,1287.36,11304.0,1290.83,1292.96,1285.9,1287.36,11304.0
2021-05-13 12:25:00,1288.18,1292.0,1286.87,1290.55,13679.0,1288.18,1292.0,1286.87,1290.55,13679.0
2021-05-13 12:30:00,1291.92,1295.83,1291.01,1295.46,4901.0,1291.92,1295.83,1291.01,1295.46,4901.0
2021-05-13 12:35:00,1293.5,1294.19,1287.21,1288.0,1900.0,1293.5,1294.19,1287.21,1288.0,1900.0
2021-05-13 12:40:00,1287.84,1289.3,1285.09,1285.1,3205.0,1287.84,1289.3,1285.09,1285.1,3205.0
2021-05-13 12:45:00,1286.96,1288.54,1285.0,1288.54,2063.0,1286.96,1288.54,1285.0,1288.54,2063.0
2021-05-13 12:50:00,1288.38,1288.38,1284.41,1284.91,1300.0,1288.38,1288.38,1284.41,1284.91,1300.0
2021-05-13 12:55:00,1283.79,1283.79,1277.77,1280.0,5199.0,1283.79,1283.79,1277.77,1280.0,5199.0
2021-05-13 13:00:00,1280.0,1284.0,1279.3,1280.16,54492.0,1280.0,1284.0,1279.3,1280.16,54492.0
2021-05-13 13:05:00,1279.07,1280.28,1276.38,1279.01,1457.0,1279.07,1280.28,1276.38,1279.01,1457.0
2021-05-13 13:10:00,1278.01,1280.64,1276.66,1279.79,2514.0,1278.01,1280.64,1276.66,1279.79,2514.0
2021-05-13 13:15:00,1280.4,1280.58,1275.95,1276.25,1560.0,1280.4,1280.58,1275.95,1276.25,1560.0
2021-05-13 13:20:00,1275.12,1276.27,1271.17,1271.17,5528.0,1275.12,1276.27,1271.17,1271.17,5528.0
2021-05-13 13:25:00,1272.16,1273.11,1266.2,1270.2,6736.0,1272.16,1273.11,1266.2,1270.2,6736.0
2021-05-13 13:30:00,1271.04,1271.28,1266.44,1266.63,22183.0,1271.04,1271.28,1266.44,1266.63,22183.0
2021-05-13 13:35:00,1267.08,1267.08,1264.41,1266.62,1010.0,1267.08,1267.08,1264.41,1266.62,1010.0
2021-05-13 13:40:00,1267.22,1269.4,1264.87,1265.81,3327.0,1267.22,1269.4,1264.87,1265.81,3327.0
2021-05-13 13:45:00,1266.92,1266.92,1262.38,1265.19,2148.0,1266.92,1266.92,1262.38,1265.19,2148.0
2021-05-13 13:50:00,1265.15,1272.43,1264.4,1272.43,2400.0,1265.15,1272.43,1264.4,1272.43,2400.0
2021-05-13 13:55:00,1271.37,1273.0,1269.75,1270.23,3054.0,1271.37,1273.0,1269.75,1270.23,3054.0
2021-05-13 14:00:00,1270.26,1276.5,1270.26,1274.4,15244.0,1270.26,1276.5,1270.26,1274.4,15244.0
2021-05-13 14:05:00,1274.77,1287.15,1274.11,1287.15,4027.0,1274.77,1287.15,1274.11,1287.15,4027.0
2021-05-13 14:10:00,1286.0,1295.0,1286.0,1286.05,21187.0,1286.0,1295.0,1286.0,1286.05,21187.0
2021-05-13 14:15:00,1287.89,1290.41,1286.0,1288.0,1829.0,1287.89,1290.41,1286.0,1288.0,1829.0
2021-05-13 14:20:00,1288.47,1291.4,1287.42,1287.66,600.0,1288.47,1291.4,1287.42,1287.66,600.0
2021-05-13 14:25:00,1287.68,1287.68,1281.19,1286.72,3762.0,1287.68,1287.68,1281.19,1286.72,3762.0
2021-05-13 14:30:00,1286.78,1287.28,1282.7,1284.49,2500.0,1286.78,1287.28,1282.7,1284.49,2500.0
2021-05-13 14:35:00,1287.7,1295.3,1287.7,1294.64,2400.0,1287.7,1295.3,1287.7,1294.64,2400.0
2021-05-13 14:40:00,1293.07,1296.99,1291.34,1296.99,2833.0,1293.07,1296.99,1291.34,1296.99,2833.0
2021-05-13 14:45:00,1295.34,1301.37,1294.61,1297.28,2900.0,1295.34,1301.37,1294.61,1297.28,2900.0
2021-05-13 14:50:00,1298.23,1298.23,1291.56,1291.56,1100.0,1298.23,1298.23,1291.56,1291.56,1100.0
2021-05-13 14:55:00,1295.3,1295.3,1290.18,1294.55,1800.0,1295.3,1295.3,1290.18,1294.55,1800.0
2021-05-13 15:00:00,1290.34,1292.4,1288.87,1289.36,1132.0,1290.34,1292.4,1288.87,1289.36,1132.0
2021-05-13 15:05:00,1289.21,1291.16,1289.21,1290.53,1300.0,1289.21,1291.16,1289.21,1290.53,1300.0
2021-05-13 15:10:00,1288.78,1289.95,1283.47,1285.24,1311.0,1288.78,1289.95,1283.47,1285.24,1311.0
2021-05-13 15:15:00,1284.02,1289.29,1284.02,1286.65,5000.0,1284.02,1289.29,1284.02,1286.65,5000.0
2021-05-13 15:20:00,1289.09,1289.09,1282.48,1284.53,6490.0,1289.09,1289.09,1282.48,1284.53,6490.0
2021-05-13 15:25:00,1286.9,1290.88,1285.63,1287.25,1300.0,1286.9,1290.88,1285.63,1287.25,1300.0
2021-05-13 15:30:00,1287.7,1296.06,1287.7,1293.96,2000.0,1287.7,1296.06,1287.7,1293.96,2000.0
2021-05-13 15:35:00,1293.96,1295.41,1293.34,1295.41,2243.0,1293.96,1295.41,1293.34,1295.41,2243.0
2021-05-13 15:40:00,1293.62,1300.56,1293.62,1298.71,9150.0,1293.62,1300.56,1293.62,1298.71,9150.0
2021-05-13 15:45:00,1300.48,1305.0,1299.5,1302.21,13284.0,1300.48,1305.0,1299.5,1302.21,13284.0
2021-05-13 15:50:00,1302.15,1303.65,1298.34,1300.04,9526.0,1302.15,1303.65,1298.34,1300.04,9526.0
2021-05-13 15:55:00,1300.48,1300.69,1294.06,1296.65,7108.0,1300.48,1300.69,1294.06,1296.65,7108.0
2021-05-14 09:30:00,1329.97,1329.98,1306.51,1316.0,9548.0,1329.97,1329.98,1306.51,1316.0,9548.0
2021-05-14 09:35:00,1318.45,1321.5,1308.99,1308.99,7175.0,1318.45,1321.5,1308.99,1308.99,7175.0
2021-05-14 09:40:00,1308.98,1314.93,1302.0,1302.0,2920.0,1308.98,1314.93,1302.0,1302.0,2920.0
2021-05-14 09:45:00,1307.97,1313.33,1305.58,1313.33,2150.0,1307.97,1313.33,1305.58,1313.33,2150.0
2021-05-14 09:50:00,1312.73,1322.01,1311.82,1318.64,6763.0,1312.73,1322.01,1311.82,1318.64,6763.0
2021-05-14 09:55:00,1318.11,1328.99,1318.11,1327.92,9402.0,1318.11,1328.99,1318.11,1327.92,9402.0
2021-05-14 10:00:00,1327.75,1331.25,1325.32,1326.59,10682.0,1327.75,1331.25,1325.32,1326.59,10682.0
2021-05-14 10:05:00,1327.5,1328.64,1323.3,1328.38,4350.0,1327.5,1328.64,1323.3,1328.38,4350.0
2021-05-14 10:10:00,1329.08,1332.0,1329.08,1330.33,3903.0,1329.08,1332.0,1329.08,1330.33,3903.0
2021-05-14 10:15:00,1329.11,1330.6,1327.51,1329.16,2606.0,1329.11,1330.6,1327.51,1329.16,2606.0
2021-05-14 10:20:00,1329.67,1331.49,1325.53,1325.53,3356.0,1329.67,1331.49,1325.53,1325.53,3356.0
2021-05-14 10:25:00,1325.01,1331.24,1325.01,1327.38,6820.0,1325.01,1331.24,1325.01,1327.38,6820.0
2021-05-14 10:30:00,1328.08,1328.84,1326.73,1328.29,1000.0,1328.08,1328.84,1326.73,1328.29,1000.0
2021-05-14 10:35:00,1328.05,1330.25,1327.35,1327.92,4312.0,1328.05,1330.25,1327.35,1327.92,4312.0
2021-05-14 10:40:00,1328.44,1328.44,1325.39,1325.44,706.0,1328.44,1328.44,1325.39,1325.44,706.0
2021-05-14 10:45:00,1327.97,1328.7,1324.82,1328.7,1490.0,1327.97,1328.7,1324.82,1328.7,1490.0
2021-05-14 10:50:00,1330.0,1330.25,1327.19,1327.19,1100.0,1330.0,1330.25,1327.19,1327.19,1100.0
2021-05-14 10:55:00,1324.13,1325.04,1324.13,1325.04,600.0,1324.13,1325.04,1324.13,1325.04,600.0
2021-05-14 11:00:00,1325.37,1326.4,1323.19,1323.24,1010.0,1325.37,1326.4,1323.19,1323.24,1010.0
2021-05-14 11:05:00,1323.43,1326.64,1318.5,1319.38,3234.0,1323.43,1326.64,1318.5,1319.38,3234.0
2021-05-14 11:10:00,1322.28,1323.83,1319.38,1322.98,1100.0,1322.28,1323.83,1319.38,1322.98,1100.0
2021-05-14 11:15:00,1323.97,1326.66,1323.95,1326.54,1200.0,1323.97,1326.66,1323.95,1326.54,1200.0
2021-05-14 11:20:00,1326.78,1326.79,1324.86,1325.85,2178.0,1326.78,1326.79,1324.86,1325.85,2178.0
2021-05-14 11:25:00,1326.78,1326.78,1323.49,1323.5,600.0,1326.78,1326.78,1323.49,1323.5,600.0
2021-05-14 11:30:00,1322.0,1324.86,1322.0,1324.86,1100.0,1322.0,1324.86,1322.0,1324.86,1100.0
2021-05-14 11:35:00,1324.4,1326.3,1321.6,1322.18,2191.0,1324.4,1326.3,1321.6,1322.18,2191.0
2021-05-14 11:40:00,1323.3,1323.3,1318.41,1318.41,1055.0,1323.3,1323.3,1318.41,1318.41,1055.0
2021-05-14 11:45:00,1319.7,1323.45,1319.7,1321.5,4334.0,1319.7,1323.45,1319.7,1321.5,4334.0
2021-05-14 11:50:00,1320.55,1320.55,1317.05,1317.05,2058.0,1320.55,1320.55,1317.05,1317.05,2058.0
2021-05-14 11:55:00,1317.15,1317.81,1313.64,1317.81,5233.0,1317.15,1317.81,1313.64,1317.81,5233.0
2021-05-14 12:00:00,1318.67,1318.73,1314.71,1315.52,3824.0,1318.67,1318.73,1314.71,1315.52,3824.0
2021-05-14 12:05:00,1317.93,1318.92,1316.23,1316.45,2328.0,1317.93,1318.92,1316.23,1316.45,2328.0
2021-05-14 12:10:00,1317.94,1318.09,1317.55,1318.0,1686.0,1317.94,1318.09,1317.55,1318.0,1686.0
2021-05-14 12:15:00,1317.55,1317.55,1312.75,1314.0,2034.0,1317.55,1317.55,1312.75,1314.0,2034.0
2021-05-14 12:20:00,1313.37,1315.52,1310.39,1313.33,4151.0,1313.37,1315.52,1310.39,1313.33,4151.0
2021-05-14 12:25:00,1313.1,1314.93,1309.75,1309.75,14085.0,1313.1,1314.93,1309.75,1309.75,14085.0
2021-05-14 12:30:00,1308.73,1312.71,1308.2,1308.3,7874.0,1308.73,1312.71,1308.2,1308.3,7874.0
2021-05-14 12:35:00,1307.52,1308.32,1305.04,1308.31,2184.0,1307.52,1308.32,1305.04,1308.31,2184.0
2021-05-14 12:40:00,1307.66,1307.66,1306.83,1306.83,242.0,1307.66,1307.66,1306.83,1306.83,242.0
2021-05-14 12:45:00,1307.42,1307.48,1307.42,1307.48,200.0,1307.42,1307.48,1307.42,1307.48,200.0
2021-05-14 12:50:00,1307.11,1308.02,1305.23,1306.57,2090.0,1307.11,1308.02,1305.23,1306.57,2090.0
2021-05-14 12:55:00,1306.57,1309.0,1306.56,1308.81,300.0,1306.57,1309.0,1306.56,1308.81,300.0
2021-05-14 13:00:00,1308.0,1312.75,1307.16,1310.6,5692.0,1308.0,1312.75,1307.16,1310.6,5692.0
2021-05-14 13:05:00,1309.01,1313.09,1309.01,1313.09,1000.0,1309.01,1313.09,1309.01,1313.09,1000.0
2021-05-14 13:10:00,1311.9,1316.89,1311.48,1316.59,1796.0,1311.9,1316.89,1311.48,1316.59,1796.0
2021-05-14 13:15:00,1317.01,1322.0,1317.01,1322.0,2114.0,1317.01,1322.0,1317.01,1322.0,2114.0
2021-05-14 13:20:00,1321.29,1322.22,1320.86,1320.94,500.0,1321.29,1322.22,1320.86,1320.94,500.0
2021-05-14 13:25:00,1321.12,1321.4,1318.97,1321.24,1175.0,1321.12,1321.4,1318.97,1321.24,1175.0
2021-05-14 13:30:00,1321.28,1322.32,1318.22,1318.22,1713.0,1321.28,1322.32,1318.22,1318.22,1713.0
2021-05-14 13:35:00,1316.54,1320.1,1313.03,1313.04,1300.0,1316.54,1320.1,1313.03,1313.04,1300.0
2021-05-14 13:40:00,1314.32,1314.32,1312.52,1312.52,1300.0,1314.32,1314.32,1312.52,1312.52,1300.0
2021-05-14 13:45:00,1312.95,1313.75,1306.45,1307.27,4900.0,1312.95,1313.75,1306.45,1307.27,4900.0
2021-05-14 13:50:00,1310.56,1312.78,1308.23,1310.37,1738.0,1310.56,1312.78,1308.23,1310.37,1738.0
2021-05-14 13:55:00,1310.01,1311.4,1309.5,1310.35,810.0,1310.01,1311.4,1309.5,1310.35,810.0
2021-05-14 14:00:00,1310.3,1312.97,1310.29,1312.25,1234.0,1310.3,1312.97,1310.29,1312.25,1234.0
2021-05-14 14:05:00,1313.53,1315.55,1313.42,1315.55,905.0,1313.53,1315.55,1313.42,1315.55,905.0
2021-05-14 14:10:00,1314.04,1314.32,1312.82,1314.32,995.0,1314.04,1314.32,1312.82,1314.32,995.0
2021-05-14 14:15:00,1314.0,1314.0,1313.51,1313.52,2100.0,1314.0,1314.0,1313.51,1313.52,2100.0
2021-05-14 14:20:00,1313.85,1313.88,1312.06,1313.46,600.0,1313.85,1313.88,1312.06,1313.46,600.0
2021-05-14 14:25:00,1312.95,1314.66,1312.95,1314.66,809.0,1312.95,1314.66,1312.95,1314.66,809.0
2021-05-14 14:30:00,1314.58,1317.1,1314.5,1316.4,1505.0,1314.58,1317.1,1314.5,1316.4,1505.0
2021-05-14 14:35:00,1318.2,1318.2,1317.47,1317.47,400.0,1318.2,1318.2,1317.47,1317.47,400.0
2021-05-14 14:40:00,1320.28,1322.08,1320.28,1321.04,500.0,1320.28,1322.08,1320.28,1321.04,500.0
2021-05-14 14:45:00,1322.07,1322.07,1319.5,1320.4,800.0,1322.07,1322.07,1319.5,1320.4,800.0
2021-05-14 14:50:00,1320.22,1322.04,1319.5,1321.02,1969.0,1320.22,1322.04,1319.5,1321.02,1969.0
2021-05-14 14:55:00,1322.45,1322.45,1320.9,1320.9,835.0,1322.45,1322.45,1320.9,1320.9,835.0
2021-05-14 15:00:00,1319.29,1319.29,1316.47,1318.47,1083.0,1319.29,1319.29,1316.47,1318.47,1083.0
2021-05-14 15:05:00,1317.03,1317.1,1315.0,1315.5,600.0,1317.03,1317.1,1315.0,1315.5,600.0
2021-05-14 15:10:00,1315.68,1316.82,1315.15,1316.01,1400.0,1315.68,1316.82,1315.15,1316.01,1400.0
2021-05-14 15:15:00,1316.41,1318.0,1316.41,1317.49,1279.0,1316.41,1318.0,1316.41,1317.49,1279.0
2021-05-14 15:20:00,1316.45,1320.05,1315.94,1315.94,4074.0,1316.45,1320.05,1315.94,1315.94,4074.0
2021-05-14 15:25:00,1315.73,1317.56,1314.19,1317.56,4767.0,1315.73,1317.56,1314.19,1317.56,4767.0
2021-05-14 15:30:00,1318.6,1318.61,1314.1,1316.7,3500.0,1318.6,1318.61,1314.1,1316.7,3500.0
2021-05-14 15:35:00,1316.36,1319.98,1316.06,1319.95,3100.0,1316.36,1319.98,1316.06,1319.95,3100.0
2021-05-14 15:40:00,1320.17,1322.18,1318.97,1320.02,3635.0,1320.17,1322.18,1318.97,1320.02,3635.0
2021-05-14 15:45:00,1321.66,1327.15,1320.5,1327.15,6057.0,1321.66,1327.15,1320.5,1327.15,6057.0
2021-05-14 15:50:00,1324.69,1326.49,1323.4,1326.22,5507.0,1324.69,1326.49,1323.4,1326.22,5507.0
2021-05-14 15:55:00,1325.06,1326.99,1322.58,1324.08,14929.0,1325.06,1326.99,1322.58,1324.08,14929.0
2021-05-17 09:30:00,1312.0,1318.31,1305.0,1311.64,9938.0,1312.0,1318.31,1305.0,1311.64,9938.0
2021-05-17 09:35:00,1315.5,1323.93,1313.5,1323.93,1500.0,1315.5,1323.93,1313.5,1323.93,1500.0
2021-05-17 09:40:00,1325.0,1329.98,1318.63,1324.91,2767.0,1325.0,1329.98,1318.63,1324.91,2767.0
2021-05-17 09:45:00,1325.24,1335.0,1325.19,1334.4,5100.0,1325.24,1335.0,1325.19,1334.4,5100.0
2021-05-17 09:50:00,1333.99,1333.99,1323.02,1323.02,1261.0,1333.99,1333.99,1323.02,1323.02,1261.0
2021-05-17 09:55:00,1323.98,1328.25,1322.82,1327.75,2777.0,1323.98,1328.25,1322.82,1327.75,2777.0
2021-05-17 10:00:00,1322.81,1325.84,1317.27,1321.59,2116.0,1322.81,1325.84,1317.27,1321.59,2116.0
2021-05-17 10:05:00,1323.76,1329.64,1322.04,1325.54,2569.0,1323.76,1329.64,1322.04,1325.54,2569.0
2021-05-17 10:10:00,1326.18,1336.99,1326.18,1336.97,1600.0,1326.18,1336.99,1326.18,1336.97,1600.0
2021-05-17 10:15:00,1332.08,1339.38,1331.93,1339.38,2400.0,1332.08,1339.38,1331.93,1339.38,2400.0
2021-05-17 10:20:00,1341.22,1344.09,1338.48,1342.29,1500.0,1341.22,1344.09,1338.48,1342.29,1500.0
2021-05-17 10:25:00,1341.8,1343.02,1334.26,1334.26,1851.0,1341.8,1343.02,1334.26,1334.26,1851.0
2021-05-17 10:30:00,1331.77,1336.47,1331.77,1336.44,535.0,1331.77,1336.47,1331.77,1336.44,535.0
2021-05-17 10:35:00,1336.9,1344.37,1336.9,1339.38,4128.0,1336.9,1344.37,1336.9,1339.38,4128.0
2021-05-17 10:40:00,1340.0,1343.0,1339.58,1340.07,1020.0,1340.0,1343.0,1339.58,1340.07,1020.0
2021-05-17 10:45:00,1342.45,1342.45,1335.97,1337.45,1501.0,1342.45,1342.45,1335.97,1337.45,1501.0
2021-05-17 10:50:00,1336.78,1339.58,1336.63,1339.58,1147.0,1336.78,1339.58,1336.63,1339.58,1147.0
2021-05-17 10:55:00,1337.81,1338.63,1332.14,1334.58,1148.0,1337.81,1338.63,1332.14,1334.58,1148.0
2021-05-17 11:00:00,1337.97,1338.0,1330.96,1338.0,2400.0,1337.97,1338.0,1330.96,1338.0,2400.0
2021-05-17 11:05:00,1336.21,1337.58,1330.02,1330.02,1816.0,1336.21,1337.58,1330.02,1330.02,1816.0
2021-05-17 11:10:00,1328.61,1332.8,1325.12,1332.8,1900.0,1328.61,1332.8,1325.12,1332.8,1900.0
2021-05-17 11:15:00,1332.33,1334.18,1330.55,1330.56,1701.0,1332.33,1334.18,1330.55,1330.56,1701.0
2021-05-17 11:20:00,1330.9,1335.29,1330.57,1333.42,1200.0,1330.9,1335.29,1330.57,1333.42,1200.0
2021-05-17 11:25:00,1333.79,1338.0,1333.78,1336.51,1249.0,1333.79,1338.0,1333.78,1336.51,1249.0
2021-05-17 11:30:00,1335.56,1338.87,1335.0,1337.06,4309.0,1335.56,1338.87,1335.0,1337.06,4309.0
2021-05-17 11:35:00,1337.5,1340.32,1335.67,1335.67,2993.0,1337.5,1340.32,1335.67,1335.67,2993.0
2021-05-17 11:40:00,1337.54,1340.21,1337.54,1339.15,1300.0,1337.54,1340.21,1337.54,1339.15,1300.0
2021-05-17 11:45:00,1339.94,1339.94,1337.29,1337.29,600.0,1339.94,1339.94,1337.29,1337.29,600.0
2021-05-17 11:50:00,1334.01,1334.01,1331.66,1332.15,1006.0,1334.01,1334.01,1331.66,1332.15,1006.0
2021-05-17 11:55:00,1331.01,1334.96,1331.01,1333.35,1165.0,1331.01,1334.96,1331.01,1333.35,1165.0
2021-05-17 12:00:00,1332.3,1333.26,1330.29,1332.0,1600.0,1332.3,1333.26,1330.29,1332.0,1600.0
2021-05-17 12:05:00,1331.11,1331.98,1329.34,1329.34,600.0,1331.11,1331.98,1329.34,1329.34,600.0
2021-05-17 12:10:00,1330.05,1331.34,1327.75,1328.88,1100.0,1330.05,1331.34,1327.75,1328.88,1100.0
2021-05-17 12:15:00,1328.45,1331.58,1328.22,1330.54,940.0,1328.45,1331.58,1328.22,1330.54,940.0
2021-05-17 12:20:00,1331.56,1334.06,1331.55,1332.73,1228.0,1331.56,1334.06,1331.55,1332.73,1228.0
2021-05-17 12:25:00,1331.61,1332.7,1329.63,1329.63,500.0,1331.61,1332.7,1329.63,1329.63,500.0
2021-05-17 12:30:00,1330.5,1330.5,1328.09,1330.0,1052.0,1330.5,1330.5,1328.09,1330.0,1052.0
2021-05-17 12:35:00,1329.99,1330.0,1329.99,1330.0,200.0,1329.99,1330.0,1329.99,1330.0,200.0
2021-05-17 12:40:00,1329.99,1331.55,1329.99,1330.98,903.0,1329.99,1331.55,1329.99,1330.98,903.0
2021-05-17 12:45:00,1332.49,1332.5,1330.02,1331.59,3943.0,1332.49,1332.5,1330.02,1331.59,3943.0
2021-05-17 12:50:00,1331.6,1332.19,1331.6,1332.19,300.0,1331.6,1332.19,1331.6,1332.19,300.0
2021-05-17 12:55:00,1331.29,1331.29,1328.47,1329.63,1090.0,1331.29,1331.29,1328.47,1329.63,1090.0
2021-05-17 13:00:00,1330.7,1330.7,1329.0,1329.0,200.0,1330.7,1330.7,1329.0,1329.0,200.0
2021-05-17 13:05:00,1329.91,1329.92,1328.85,1329.31,620.0,1329.91,1329.92,1328.85,1329.31,620.0
2021-05-17 13:10:00,1328.03,1329.19,1322.14,1322.14,2600.0,1328.03,1329.19,1322.14,1322.14,2600.0
2021-05-17 13:15:00,1323.22,1324.7,1321.52,1324.7,700.0,1323.22,1324.7,1321.52,1324.7,700.0
2021-05-17 13:20:00,1324.85,1325.0,1323.6,1325.0,1326.0,1324.85,1325.0,1323.6,1325.0,1326.0
2021-05-17 13:25:00,1325.17,1329.38,1324.25,1329.38,700.0,1325.17,1329.38,1324.25,1329.38,700.0
2021-05-17 13:30:00,1327.05,1327.32,1325.53,1325.85,900.0,1327.05,1327.32,1325.53,1325.85,900.0
2021-05-17 13:35:00,1327.89,1329.49,1327.19,1327.19,1411.0,1327.89,1329.49,1327.19,1327.19,1411.0
2021-05-17 13:40:00,1325.44,1325.55,1318.65,1320.79,2099.0,1325.44,1325.55,1318.65,1320.79,2099.0
2021-05-17 13:45:00,1324.47,1326.16,1324.47,1326.16,800.0,1324.47,1326.16,1324.47,1326.16,800.0
2021-05-17 13:50:00,1328.04,1328.04,1325.4,1326.45,1600.0,1328.04,1328.04,1325.4,1326.45,1600.0
2021-05-17 13:55:00,1326.48,1330.42,1326.47,1327.93,14100.0,1326.48,1330.42,1326.47,1327.93,14100.0
2021-05-17 14:00:00,1325.82,1326.72,1325.82,1326.66,1920.0,1325.82,1326.72,1325.82,1326.66,1920.0
2021-05-17 14:05:00,1329.24,1329.24,1326.3,1326.32,600.0,1329.24,1329.24,1326.3,1326.32,600.0
2021-05-17 14:10:00,1328.33,1330.54,1327.28,1327.28,500.0,1328.33,1330.54,1327.28,1327.28,500.0
2021-05-17 14:15:00,1327.95,1330.54,1327.34,1329.08,400.0,1327.95,1330.54,1327.34,1329.08,400.0
2021-05-17 14:20:00,1329.98,1332.94,1328.94,1330.7,3665.0,1329.98,1332.94,1328.94,1330.7,3665.0
2021-05-17 14:25:00,1331.35,1331.35,1327.72,1327.72,1850.0,1331.35,1331.35,1327.72,1327.72,1850.0
2021-05-17 14:30:00,1329.06,1332.63,1329.06,1330.99,1400.0,1329.06,1332.63,1329.06,1330.99,1400.0
2021-05-17 14:35:00,1331.0,1331.0,1326.62,1326.62,411.0,1331.0,1331.0,1326.62,1326.62,411.0
2021-05-17 14:40:00,1326.62,1326.62,1326.62,1326.62,0.0,1326.62,1326.62,1326.62,1326.62,0.0
2021-05-17 14:45:00,1327.49,1329.76,1326.64,1329.76,1415.0,1327.49,1329.76,1326.64,1329.76,1415.0
2021-05-17 14:50:00,1331.63,1333.63,1331.63,1333.62,1500.0,1331.63,1333.63,1331.63,1333.62,1500.0
2021-05-17 14:55:00,1333.89,1333.89,1331.46,1332.61,5300.0,1333.89,1333.89,1331.46,1332.61,5300.0
2021-05-17 15:00:00,1332.63,1334.47,1332.25,1332.26,1200.0,1332.63,1334.47,1332.25,1332.26,1200.0
2021-05-17 15:05:00,1332.55,1333.1,1332.25,1332.48,1610.0,1332.55,1333.1,1332.25,1332.48,1610.0
2021-05-17 15:10:00,1332.61,1334.99,1332.61,1334.02,2376.0,1332.61,1334.99,1332.61,1334.02,2376.0
2021-05-17 15:15:00,1334.0,1334.0,1332.48,1333.26,700.0,1334.0,1334.0,1332.48,1333.26,700.0
2021-05-17 15:20:00,1333.26,1333.55,1331.35,1333.39,3971.0,1333.26,1333.55,1331.35,1333.39,3971.0
2021-05-17 15:25:00,1333.09,1333.09,1331.36,1332.13,700.0,1333.09,1333.09,1331.36,1332.13,700.0
2021-05-17 15:30:00,1332.13,1338.26,1332.12,1334.54,3200.0,1332.13,1338.26,1332.12,1334.54,3200.0
2021-05-17 15:35:00,1334.46,1335.98,1332.89,1334.87,2613.0,1334.46,1335.98,1332.89,1334.87,2613.0
2021-05-17 15:40:00,1334.36,1336.46,1334.35,1336.3,1800.0,1334.36,1336.46,1334.35,1336.3,1800.0
2021-05-17 15:45:00,1336.58,1338.0,1335.24,1336.01,3200.0,1336.58,1338.0,1335.24,1336.01,3200.0
2021-05-17 15:50:00,1336.75,1338.72,1336.03,1338.72,5529.0,1336.75,1338.72,1336.03,1338.72,5529.0
2021-05-17 15:55:00,1337.66,1340.0,1336.04,1338.18,10403.0,1337.66,1340.0,1336.04,1338.18,10403.0
2021-05-18 09:30:00,1339.13,1343.24,1336.91,1343.23,6725.0,1339.13,1343.24,1336.91,1343.23,6725.0
2021-05-18 09:35:00,1341.19,1349.99,1341.19,1349.99,500.0,1341.19,1349.99,1341.19,1349.99,500.0
2021-05-18 09:40:00,1351.09,1351.09,1343.93,1343.93,1200.0,1351.09,1351.09,1343.93,1343.93,1200.0
2021-05-18 09:45:00,1344.0,1347.06,1342.21,1346.76,500.0,1344.0,1347.06,1342.21,1346.76,500.0
2021-05-18 09:50:00,1343.23,1349.84,1342.9,1349.84,1570.0,1343.23,1349.84,1342.9,1349.84,1570.0
2021-05-18 09:55:00,1352.98,1361.11,1351.43,1358.71,4682.0,1352.98,1361.11,1351.43,1358.71,4682.0
2021-05-18 10:00:00,1356.24,1360.04,1353.04,1353.04,5825.0,1356.24,1360.04,1353.04,1353.04,5825.0
2021-05-18 10:05:00,1355.52,1356.04,1355.05,1355.05,1100.0,1355.52,1356.04,1355.05,1355.05,1100.0
2021-05-18 10:10:00,1353.76,1357.18,1351.36,1357.18,1241.0,1353.76,1357.18,1351.36,1357.18,1241.0
2021-05-18 10:15:00,1356.86,1359.96,1354.66,1354.98,1000.0,1356.86,1359.96,1354.66,1354.98,1000.0
2021-05-18 10:20:00,1357.62,1358.5,1352.32,1354.89,14233.0,1357.62,1358.5,1352.32,1354.89,14233.0
2021-05-18 10:25:00,1356.98,1360.35,1355.32,1359.85,2500.0,1356.98,1360.35,1355.32,1359.85,2500.0
2021-05-18 10:30:00,1359.86,1363.6,1359.01,1362.42,3100.0,1359.86,1363.6,1359.01,1362.42,3100.0
2021-05-18 10:35:00,1362.8,1368.21,1361.54,1366.35,4507.0,1362.8,1368.21,1361.54,1366.35,4507.0
2021-05-18 10:40:00,1362.43,1366.34,1360.88,1360.88,1550.0,1362.43,1366.34,1360.88,1360.88,1550.0
2021-05-18 10:45:00,1362.78,1368.0,1360.55,1368.0,1750.0,1362.78,1368.0,1360.55,1368.0,1750.0
2021-05-18 10:50:00,1366.58,1368.19,1363.9,1364.78,9771.0,1366.58,1368.19,1363.9,1364.78,9771.0
2021-05-18 10:55:00,1365.48,1368.7,1365.48,1366.67,3308.0,1365.48,1368.7,1365.48,1366.67,3308.0
2021-05-18 11:00:00,1368.46,1368.46,1363.59,1365.16,3258.0,1368.46,1368.46,1363.59,1365.16,3258.0
2021-05-18 11:05:00,1365.41,1365.41,1362.4,1363.81,1300.0,1365.41,1365.41,1362.4,1363.81,1300.0
2021-05-18 11:10:00,1363.95,1366.88,1363.95,1366.88,2700.0,1363.95,1366.88,1363.95,1366.88,2700.0
2021-05-18 11:15:00,1367.25,1367.7,1366.84,1367.14,800.0,1367.25,1367.7,1366.84,1367.14,800.0
2021-05-18 11:20:00,1367.51,1368.65,1364.58,1368.65,1624.0,1367.51,1368.65,1364.58,1368.65,1624.0
2021-05-18 11:25:00,1370.0,1370.0,1368.35,1369.11,915.0,1370.0,1370.0,1368.35,1369.11,915.0
2021-05-18 11:30:00,1369.14,1369.14,1361.48,1361.49,1600.0,1369.14,1369.14,1361.48,1361.49,1600.0
2021-05-18 11:35:00,1360.0,1361.96,1359.31,1361.96,500.0,1360.0,1361.96,1359.31,1361.96,500.0
2021-05-18 11:40:00,1358.8,1358.8,1356.82,1358.46,716.0,1358.8,1358.8,1356.82,1358.46,716.0
2021-05-18 11:45:00,1360.17,1360.21,1356.27,1358.31,1353.0,1360.17,1360.21,1356.27,1358.31,1353.0
2021-05-18 11:50:00,1361.29,1362.53,1360.0,1360.11,1800.0,1361.29,1362.53,1360.0,1360.11,1800.0
2021-05-18 11:55:00,1359.89,1359.89,1359.65,1359.65,200.0,1359.89,1359.89,1359.65,1359.65,200.0
2021-05-18 12:00:00,1360.73,1362.66,1359.67,1359.87,1100.0,1360.73,1362.66,1359.67,1359.87,1100.0
2021-05-18 12:05:00,1361.25,1363.34,1359.94,1363.34,500.0,1361.25,1363.34,1359.94,1363.34,500.0
2021-05-18 12:10:00,1361.84,1364.99,1361.84,1363.65,4200.0,1361.84,1364.99,1361.84,1363.65,4200.0
2021-05-18 12:15:00,1363.65,1363.67,1361.88,1361.88,1600.0,1363.65,1363.67,1361.88,1361.88,1600.0
2021-05-18 12:20:00,1359.5,1363.39,1359.5,1360.83,1061.0,1359.5,1363.39,1359.5,1360.83,1061.0
2021-05-18 12:25:00,1363.41,1364.72,1363.41,1364.72,1521.0,1363.41,1364.72,1363.41,1364.72,1521.0
2021-05-18 12:30:00,1365.0,1365.0,1361.68,1361.68,1800.0,1365.0,1365.0,1361.68,1361.68,1800.0
2021-05-18 12:35:00,1362.32,1362.32,1361.71,1361.75,4000.0,1362.32,1362.32,1361.71,1361.75,4000.0
2021-05-18 12:40:00,1362.58,1362.58,1361.37,1361.38,200.0,1362.58,1362.58,1361.37,1361.38,200.0
2021-05-18 12:45:00,1360.6,1360.6,1360.21,1360.22,500.0,1360.6,1360.6,1360.21,1360.22,500.0
2021-05-18 12:50:00,1360.04,1361.05,1360.04,1361.05,811.0,1360.04,1361.05,1360.04,1361.05,811.0
2021-05-18 12:55:00,1360.0,1361.96,1360.0,1360.14,1100.0,1360.0,1361.96,1360.0,1360.14,1100.0
2021-05-18 13:00:00,1358.69,1361.43,1358.69,1361.43,417.0,1358.69,1361.43,1358.69,1361.43,417.0
2021-05-18 13:05:00,1359.64,1359.65,1357.85,1357.85,500.0,1359.64,1359.65,1357.85,1357.85,500.0
2021-05-18 13:10:00,1359.27,1361.66,1359.27,1360.87,700.0,1359.27,1361.66,1359.27,1360.87,700.0
2021-05-18 13:15:00,1359.86,1360.67,1355.57,1358.6,1800.0,1359.86,1360.67,1355.57,1358.6,1800.0
2021-05-18 13:20:00,1360.84,1361.75,1360.84,1360.87,400.0,1360.84,1361.75,1360.84,1360.87,400.0
2021-05-18 13:25:00,1360.91,1365.98,1359.85,1365.98,1907.0,1360.91,1365.98,1359.85,1365.98,1907.0
2021-05-18 13:30:00,1365.38,1365.84,1364.22,1365.84,750.0,1365.38,1365.84,1364.22,1365.84,750.0
2021-05-18 13:35:00,1364.44,1364.91,1360.99,1360.99,900.0,1364.44,1364.91,1360.99,1360.99,900.0
2021-05-18 13:40:00,1361.89,1363.65,1361.41,1363.38,1440.0,1361.89,1363.65,1361.41,1363.38,1440.0
2021-05-18 13:45:00,1362.63,1366.19,1361.16,1361.16,1500.0,1362.63,1366.19,1361.16,1361.16,1500.0
2021-05-18 13:50:00,1362.91,1362.91,1360.0,1360.0,900.0,1362.91,1362.91,1360.0,1360.0,900.0
2021-05-18 13:55:00,1360.9,1361.95,1359.47,1360.76,1800.0,1360.9,1361.95,1359.47,1360.76,1800.0
2021-05-18 14:00:00,1360.09,1361.84,1357.74,1357.74,1200.0,1360.09,1361.84,1357.74,1357.74,1200.0
2021-05-18 14:05:00,1360.57,1361.3,1359.78,1359.79,300.0,1360.57,1361.3,1359.78,1359.79,300.0
2021-05-18 14:10:00,1360.45,1361.85,1358.8,1360.68,2287.0,1360.45,1361.85,1358.8,1360.68,2287.0
2021-05-18 14:15:00,1360.16,1361.93,1358.48,1358.56,2300.0,1360.16,1361.93,1358.48,1358.56,2300.0
2021-05-18 14:20:00,1359.23,1360.0,1356.21,1356.22,2411.0,1359.23,1360.0,1356.21,1356.22,2411.0
2021-05-18 14:25:00,1359.31,1359.64,1356.66,1358.2,1410.0,1359.31,1359.64,1356.66,1358.2,1410.0
2021-05-18 14:30:00,1360.11,1360.11,1355.48,1356.86,2300.0,1360.11,1360.11,1355.48,1356.86,2300.0
2021-05-18 14:35:00,1354.35,1354.65,1351.4,1353.81,3067.0,1354.35,1354.65,1351.4,1353.81,3067.0
2021-05-18 14:40:00,1353.03,1353.13,1349.0,1351.54,1322.0,1353.03,1353.13,1349.0,1351.54,1322.0
2021-05-18 14:45:00,1351.41,1351.42,1349.14,1351.08,1543.0,1351.41,1351.42,1349.14,1351.08,1543.0
2021-05-18 14:50:00,1351.4,1356.06,1351.4,1355.25,1400.0,1351.4,1356.06,1351.4,1355.25,1400.0
2021-05-18 14:55:00,1353.76,1358.03,1352.53,1357.3,4171.0,1353.76,1358.03,1352.53,1357.3,4171.0
2021-05-18 15:00:00,1360.0,1360.19,1357.08,1358.76,800.0,1360.0,1360.19,1357.08,1358.76,800.0
2021-05-18 15:05:00,1357.04,1357.99,1355.65,1355.94,1200.0,1357.04,1357.99,1355.65,1355.94,1200.0
2021-05-18 15:10:00,1357.46,1357.46,1354.45,1354.76,1200.0,1357.46,1357.46,1354.45,1354.76,1200.0
2021-05-18 15:15:00,1355.93,1357.25,1355.1,1357.25,1056.0,1355.93,1357.25,1355.1,1357.25,1056.0
2021-05-18 15:20:00,1359.1,1359.1,1357.06,1357.24,700.0,1359.1,1359.1,1357.06,1357.24,700.0
2021-05-18 15:25:00,1358.43,1361.9,1357.43,1361.9,7549.0,1358.43,1361.9,1357.43,1361.9,7549.0
2021-05-18 15:30:00,1360.18,1362.0,1360.18,1361.11,2100.0,1360.18,1362.0,1360.18,1361.11,2100.0
2021-05-18 15:35:00,1360.45,1360.74,1354.9,1356.14,2407.0,1360.45,1360.74,1354.9,1356.14,2407.0
2021-05-18 15:40:00,1357.09,1357.44,1355.47,1357.44,600.0,1357.09,1357.44,1355.47,1357.44,600.0
2021-05-18 15:45:00,1356.12,1357.02,1348.93,1348.94,4690.0,1356.12,1357.02,1348.93,1348.94,4690.0
2021-05-18 15:50:00,1350.77,1351.55,1346.87,1346.87,6724.0,1350.77,1351.55,1346.87,1346.87,6724.0
2021-05-18 15:55:00,1347.86,1349.34,1346.02,1346.81,8608.0,1347.86,1349.34,1346.02,1346.81,8608.0
2021-05-19 09:30:00,1303.16,1313.96,1300.0,1313.92,11251.0,1303.16,1313.96,1300.0,1313.92,11251.0
2021-05-19 09:35:00,1314.42,1316.83,1300.0,1307.01,7378.0,1314.42,1316.83,1300.0,1307.01,7378.0
2021-05-19 09:40:00,1303.96,1317.57,1297.97,1317.57,4463.0,1303.96,1317.57,1297.97,1317.57,4463.0
2021-05-19 09:45:00,1317.57,1321.46,1315.08,1321.34,6086.0,1317.57,1321.46,1315.08,1321.34,6086.0
2021-05-19 09:50:00,1323.51,1326.96,1319.72,1321.62,2876.0,1323.51,1326.96,1319.72,1321.62,2876.0
2021-05-19 09:55:00,1316.66,1317.17,1308.0,1308.0,3042.0,1316.66,1317.17,1308.0,1308.0,3042.0
2021-05-19 10:00:00,1310.26,1312.01,1306.03,1308.4,2488.0,1310.26,1312.01,1306.03,1308.4,2488.0
2021-05-19 10:05:00,1304.86,1310.94,1304.86,1310.94,3107.0,1304.86,1310.94,1304.86,1310.94,3107.0
2021-05-19 10:10:00,1310.0,1319.76,1307.26,1319.76,6451.0,1310.0,1319.76,1307.26,1319.76,6451.0
2021-05-19 10:15:00,1315.77,1320.53,1311.63,1320.53,1501.0,1315.77,1320.53,1311.63,1320.53,1501.0
2021-05-19 10:20:00,1321.22,1325.62,1317.17,1323.5,3870.0,1321.22,1325.62,1317.17,1323.5,3870.0
2021-05-19 10:25:00,1324.05,1325.69,1322.47,1325.69,600.0,1324.05,1325.69,1322.47,1325.69,600.0
2021-05-19 10:30:00,1323.95,1323.95,1319.73,1319.73,500.0,1323.95,1323.95,1319.73,1319.73,500.0
2021-05-19 10:35:00,1320.83,1323.44,1317.83,1318.42,1400.0,1320.83,1323.44,1317.83,1318.42,1400.0
2021-05-19 10:40:00,1318.68,1326.44,1318.68,1326.44,600.0,1318.68,1326.44,1318.68,1326.44,600.0
2021-05-19 10:45:00,1325.01,1331.99,1323.88,1330.77,2153.0,1325.01,1331.99,1323.88,1330.77,2153.0
2021-05-19 10:50:00,1332.03,1333.67,1331.3,1333.67,500.0,1332.03,1333.67,1331.3,1333.67,500.0
2021-05-19 10:55:00,1331.95,1334.96,1330.38,1334.0,1600.0,1331.95,1334.96,1330.38,1334.0,1600.0
2021-05-19 11:00:00,1330.23,1331.26,1321.2,1323.28,1200.0,1330.23,1331.26,1321.2,1323.28,1200.0
2021-05-19 11:05:00,1318.0,1325.66,1318.0,1325.66,417.0,1318.0,1325.66,1318.0,1325.66,417.0
2021-05-19 11:10:00,1329.56,1329.56,1327.14,1327.14,400.0,1329.56,1329.56,1327.14,1327.14,400.0
2021-05-19 11:15:00,1327.76,1327.86,1325.0,1325.4,900.0,1327.76,1327.86,1325.0,1325.4,900.0
2021-05-19 11:20:00,1325.4,1329.62,1325.4,1329.62,400.0,1325.4,1329.62,1325.4,1329.62,400.0
2021-05-19 11:25:00,1327.5,1328.31,1326.71,1326.71,1100.0,1327.5,1328.31,1326.71,1326.71,1100.0
2021-05-19 11:30:00,1323.55,1327.02,1320.9,1323.34,2400.0,1323.55,1327.02,1320.9,1323.34,2400.0
2021-05-19 11:35:00,1323.29,1325.75,1319.9,1323.32,5741.0,1323.29,1325.75,1319.9,1323.32,5741.0
2021-05-19 11:40:00,1321.77,1324.54,1319.25,1319.96,15771.0,1321.77,1324.54,1319.25,1319.96,15771.0
2021-05-19 11:45:00,1318.38,1319.54,1311.91,1313.35,20610.0,1318.38,1319.54,1311.91,1313.35,20610.0
2021-05-19 11:50:00,1312.02,1313.86,1302.15,1302.4,27372.0,1312.02,1313.86,1302.15,1302.4,27372.0
2021-05-19 11:55:00,1304.16,1318.92,1303.0,1313.68,8006.0,1304.16,1318.92,1303.0,1313.68,8006.0
2021-05-19 12:00:00,1312.78,1314.74,1312.73,1314.74,1400.0,1312.78,1314.74,1312.73,1314.74,1400.0
2021-05-19 12:05:00,1316.0,1319.7,1314.77,1317.47,2100.0,1316.0,1319.7,1314.77,1317.47,2100.0
2021-05-19 12:10:00,1318.63,1320.57,1318.63,1320.23,700.0,1318.63,1320.57,1318.63,1320.23,700.0
2021-05-19 12:15:00,1322.71,1325.7,1322.6,1322.6,2300.0,1322.71,1325.7,1322.6,1322.6,2300.0
2021-05-19 12:20:00,1322.62,1322.7,1317.85,1318.0,4252.0,1322.62,1322.7,1317.85,1318.0,4252.0
2021-05-19 12:25:00,1318.13,1318.56,1315.91,1315.91,2701.0,1318.13,1318.56,1315.91,1315.91,2701.0
2021-05-19 12:30:00,1317.0,1318.75,1315.01,1315.01,1100.0,1317.0,1318.75,1315.01,1315.01,1100.0
2021-05-19 12:35:00,1316.33,1318.72,1316.0,1318.72,1583.0,1316.33,1318.72,1316.0,1318.72,1583.0
2021-05-19 12:40:00,1316.31,1319.12,1316.31,1317.0,1000.0,1316.31,1319.12,1316.31,1317.0,1000.0
2021-05-19 12:45:00,1316.03,1317.54,1316.03,1316.7,400.0,1316.03,1317.54,1316.03,1316.7,400.0
2021-05-19 12:50:00,1313.79,1314.69,1313.08,1314.69,400.0,1313.79,1314.69,1313.08,1314.69,400.0
2021-05-19 12:55:00,1314.91,1316.86,1314.49,1314.95,1375.0,1314.91,1316.86,1314.49,1314.95,1375.0
2021-05-19 13:00:00,1318.17,1318.54,1317.1,1318.05,1950.0,1318.17,1318.54,1317.1,1318.05,1950.0
2021-05-19 13:05:00,1319.0,1321.46,1318.61,1319.25,4511.0,1319.0,1321.46,1318.61,1319.25,4511.0
2021-05-19 13:10:00,1321.5,1323.4,1320.73,1320.73,2236.0,1321.5,1323.4,1320.73,1320.73,2236.0
2021-05-19 13:15:00,1320.35,1322.5,1320.35,1320.94,3158.0,1320.35,1322.5,1320.35,1320.94,3158.0
2021-05-19 13:20:00,1321.28,1323.02,1320.18,1321.5,5315.0,1321.28,1323.02,1320.18,1321.5,5315.0
2021-05-19 13:25:00,1322.5,1322.5,1321.0,1321.0,3095.0,1322.5,1322.5,1321.0,1321.0,3095.0
2021-05-19 13:30:00,1320.0,1321.76,1319.33,1319.33,1353.0,1320.0,1321.76,1319.33,1319.33,1353.0
2021-05-19 13:35:00,1318.0,1318.42,1318.0,1318.15,400.0,1318.0,1318.42,1318.0,1318.15,400.0
2021-05-19 13:40:00,1320.21,1321.79,1319.52,1321.07,964.0,1320.21,1321.79,1319.52,1321.07,964.0
2021-05-19 13:45:00,1321.07,1322.49,1319.38,1322.43,3140.0,1321.07,1322.49,1319.38,1322.43,3140.0
2021-05-19 13:50:00,1321.46,1323.23,1321.0,1322.06,4927.0,1321.46,1323.23,1321.0,1322.06,4927.0
2021-05-19 13:55:00,1321.14,1323.19,1319.42,1320.62,1900.0,1321.14,1323.19,1319.42,1320.62,1900.0
2021-05-19 14:00:00,1320.99,1322.9,1317.91,1317.95,3700.0,1320.99,1322.9,1317.91,1317.95,3700.0
2021-05-19 14:05:00,1317.07,1317.07,1310.36,1315.72,3100.0,1317.07,1317.07,1310.36,1315.72,3100.0
2021-05-19 14:10:00,1314.13,1314.13,1309.36,1311.44,1227.0,1314.13,1314.13,1309.36,1311.44,1227.0
2021-05-19 14:15:00,1310.17,1313.05,1310.17,1313.05,645.0,1310.17,1313.05,1310.17,1313.05,645.0
2021-05-19 14:20:00,1316.08,1329.41,1315.76,1324.96,7516.0,1316.08,1329.41,1315.76,1324.96,7516.0
2021-05-19 14:25:00,1325.1,1325.99,1321.39,1321.77,13764.0,1325.1,1325.99,1321.39,1321.77,13764.0
2021-05-19 14:30:00,1321.78,1324.95,1318.47,1318.87,13167.0,1321.78,1324.95,1318.47,1318.87,13167.0
2021-05-19 14:35:00,1321.7,1322.0,1317.64,1317.89,3517.0,1321.7,1322.0,1317.64,1317.89,3517.0
2021-05-19 14:40:00,1316.49,1319.51,1313.32,1316.6,4097.0,1316.49,1319.51,1313.32,1316.6,4097.0
2021-05-19 14:45:00,1316.0,1317.35,1314.9,1317.05,600.0,1316.0,1317.35,1314.9,1317.05,600.0
2021-05-19 14:50:00,1317.09,1318.29,1314.17,1314.17,1463.0,1317.09,1318.29,1314.17,1314.17,1463.0
2021-05-19 14:55:00,1315.52,1318.29,1314.17,1316.57,2530.0,1315.52,1318.29,1314.17,1316.57,2530.0
2021-05-19 15:00:00,1315.25,1315.25,1312.02,1312.62,1400.0,1315.25,1315.25,1312.02,1312.62,1400.0
2021-05-19 15:05:00,1312.0,1314.06,1311.0,1311.1,8945.0,1312.0,1314.06,1311.0,1311.1,8945.0
2021-05-19 15:10:00,1311.2,1312.0,1311.0,1311.0,3837.0,1311.2,1312.0,1311.0,1311.0,3837.0
2021-05-19 15:15:00,1311.73,1312.0,1310.48,1311.17,6786.0,1311.73,1312.0,1310.48,1311.17,6786.0
2021-05-19 15:20:00,1311.69,1314.67,1309.64,1314.66,13094.0,1311.69,1314.67,1309.64,1314.66,13094.0
2021-05-19 15:25:00,1313.98,1315.7,1311.23,1315.61,11623.0,1313.98,1315.7,1311.23,1315.61,11623.0
2021-05-19 15:30:00,1315.19,1317.16,1313.45,1316.81,2851.0,1315.19,1317.16,1313.45,1316.81,2851.0
2021-05-19 15:35:00,1317.75,1319.95,1317.46,1318.78,1600.0,1317.75,1319.95,1317.46,1318.78,1600.0
2021-05-19 15:40:00,1317.52,1319.26,1316.3,1319.26,1400.0,1317.52,1319.26,1316.3,1319.26,1400.0
2021-05-19 15:45:00,1319.36,1319.36,1313.0,1314.07,4852.0,1319.36,1319.36,1313.0,1314.07,4852.0
2021-05-19 15:50:00,1315.78,1321.83,1314.98,1318.15,13477.0,1315.78,1321.83,1314.98,1318.15,13477.0
2021-05-19 15:55:00,1318.85,1321.62,1315.56,1319.67,24578.0,1318.85,1321.62,1315.56,1319.67,24578.0
2021-05-20 09:30:00,1333.93,1344.0,1333.93,1339.49,6041.0,1333.93,1344.0,1333.93,1339.49,6041.0
2021-05-20 09:35:00,1340.58,1342.46,1335.9,1339.51,6268.0,1340.58,1342.46,1335.9,1339.51,6268.0
2021-05-20 09:40:00,1343.43,1351.19,1342.0,1348.12,2149.0,1343.43,1351.19,1342.0,1348.12,2149.0
2021-05-20 09:45:00,1347.04,1360.67,1347.04,1359.76,6861.0,1347.04,1360.67,1347.04,1359.76,6861.0
2021-05-20 09:50:00,1356.8,1362.68,1350.74,1350.74,2102.0,1356.8,1362.68,1350.74,1350.74,2102.0
2021-05-20 09:55:00,1349.47,1359.0,1349.47,1359.0,3944.0,1349.47,1359.0,1349.47,1359.0,3944.0
2021-05-20 10:00:00,1356.96,1358.99,1352.93,1355.98,6773.0,1356.96,1358.99,1352.93,1355.98,6773.0
2021-05-20 10:05:00,1355.72,1359.0,1354.26,1355.57,11743.0,1355.72,1359.0,1354.26,1355.57,11743.0
2021-05-20 10:10:00,1355.99,1358.88,1355.26,1356.97,3239.0,1355.99,1358.88,1355.26,1356.97,3239.0
2021-05-20 10:15:00,1358.79,1358.79,1355.34,1357.38,2100.0,1358.79,1358.79,1355.34,1357.38,2100.0
2021-05-20 10:20:00,1357.23,1362.0,1357.03,1362.0,9320.0,1357.23,1362.0,1357.03,1362.0,9320.0
2021-05-20 10:25:00,1362.95,1364.0,1360.39,1360.41,1712.0,1362.95,1364.0,1360.39,1360.41,1712.0
2021-05-20 10:30:00,1362.0,1362.0,1357.0,1360.25,3192.0,1362.0,1362.0,1357.0,1360.25,3192.0
2021-05-20 10:35:00,1358.41,1361.21,1357.85,1360.0,3648.0,1358.41,1361.21,1357.85,1360.0,3648.0
2021-05-20 10:40:00,1360.0,1360.88,1357.97,1357.98,7376.0,1360.0,1360.88,1357.97,1357.98,7376.0
2021-05-20 10:45:00,1358.94,1361.1,1356.36,1356.37,2990.0,1358.94,1361.1,1356.36,1356.37,2990.0
2021-05-20 10:50:00,1357.44,1357.44,1354.02,1355.76,1597.0,1357.44,1357.44,1354.02,1355.76,1597.0
2021-05-20 10:55:00,1356.63,1357.78,1355.01,1356.66,1534.0,1356.63,1357.78,1355.01,1356.66,1534.0
2021-05-20 11:00:00,1356.43,1357.48,1355.51,1355.51,1609.0,1356.43,1357.48,1355.51,1355.51,1609.0
2021-05-20 11:05:00,1356.56,1356.56,1353.19,1354.94,1590.0,1356.56,1356.56,1353.19,1354.94,1590.0
2021-05-20 11:10:00,1353.52,1359.23,1353.52,1357.43,5352.0,1353.52,1359.23,1353.52,1357.43,5352.0
2021-05-20 11:15:00,1357.68,1359.47,1357.68,1359.09,3089.0,1357.68,1359.47,1357.68,1359.09,3089.0
2021-05-20 11:20:00,1358.91,1359.1,1358.34,1358.62,2382.0,1358.91,1359.1,1358.34,1358.62,2382.0
2021-05-20 11:25:00,1358.68,1361.99,1358.68,1360.59,4752.0,1358.68,1361.99,1358.68,1360.59,4752.0
2021-05-20 11:30:00,1361.09,1362.09,1359.97,1361.3,2385.0,1361.09,1362.09,1359.97,1361.3,2385.0
2021-05-20 11:35:00,1361.09,1361.14,1359.95,1360.0,1171.0,1361.09,1361.14,1359.95,1360.0,1171.0
2021-05-20 11:40:00,1360.51,1360.51,1359.53,1360.36,810.0,1360.51,1360.51,1359.53,1360.36,810.0
2021-05-20 11:45:00,1360.26,1362.34,1360.26,1362.34,200.0,1360.26,1362.34,1360.26,1362.34,200.0
2021-05-20 11:50:00,1361.95,1362.25,1361.95,1362.25,500.0,1361.95,1362.25,1361.95,1362.25,500.0
2021-05-20 11:55:00,1362.29,1362.29,1361.09,1361.26,7201.0,1362.29,1362.29,1361.09,1361.26,7201.0
2021-05-20 12:00:00,1360.51,1361.29,1359.77,1361.06,1500.0,1360.51,1361.29,1359.77,1361.06,1500.0
2021-05-20 12:05:00,1360.53,1360.53,1359.6,1359.92,1483.0,1360.53,1360.53,1359.6,1359.92,1483.0
2021-05-20 12:10:00,1359.92,1361.02,1359.67,1359.67,9300.0,1359.92,1361.02,1359.67,1359.67,9300.0
2021-05-20 12:15:00,1360.8,1362.49,1359.34,1362.49,2259.0,1360.8,1362.49,1359.34,1362.49,2259.0
2021-05-20 12:20:00,1360.14,1362.31,1359.5,1362.31,1910.0,1360.14,1362.31,1359.5,1362.31,1910.0
2021-05-20 12:25:00,1362.41,1362.68,1359.9,1360.84,2390.0,1362.41,1362.68,1359.9,1360.84,2390.0
2021-05-20 12:30:00,1359.62,1360.8,1359.24,1359.24,400.0,1359.62,1360.8,1359.24,1359.24,400.0
2021-05-20 12:35:00,1359.0,1360.69,1358.11,1359.99,2291.0,1359.0,1360.69,1358.11,1359.99,2291.0
2021-05-20 12:40:00,1360.06,1361.84,1359.27,1360.39,1502.0,1360.06,1361.84,1359.27,1360.39,1502.0
2021-05-20 12:45:00,1361.7,1362.49,1359.5,1360.56,7139.0,1361.7,1362.49,1359.5,1360.56,7139.0
2021-05-20 12:50:00,1360.24,1362.99,1360.0,1360.96,2779.0,1360.24,1362.99,1360.0,1360.96,2779.0
2021-05-20 12:55:00,1360.69,1362.49,1359.5,1361.98,2290.0,1360.69,1362.49,1359.5,1361.98,2290.0
2021-05-20 13:00:00,1360.74,1361.52,1359.5,1360.0,4070.0,1360.74,1361.52,1359.5,1360.0,4070.0
2021-05-20 13:05:00,1360.8,1361.4,1358.82,1359.89,1700.0,1360.8,1361.4,1358.82,1359.89,1700.0
2021-05-20 13:10:00,1360.01,1360.01,1359.05,1359.05,700.0,1360.01,1360.01,1359.05,1359.05,700.0
2021-05-20 13:15:00,1359.86,1359.86,1357.54,1359.44,1000.0,1359.86,1359.86,1357.54,1359.44,1000.0
2021-05-20 13:20:00,1359.38,1360.85,1359.0,1359.64,3497.0,1359.38,1360.85,1359.0,1359.64,3497.0
2021-05-20 13:25:00,1360.33,1360.34,1358.49,1359.29,1496.0,1360.33,1360.34,1358.49,1359.29,1496.0
2021-05-20 13:30:00,1359.5,1360.9,1359.34,1359.46,2398.0,1359.5,1360.9,1359.34,1359.46,2398.0
2021-05-20 13:35:00,1359.48,1359.91,1357.52,1357.52,1411.0,1359.48,1359.91,1357.52,1357.52,1411.0
2021-05-20 13:40:00,1358.1,1358.1,1357.9,1357.9,518.0,1358.1,1358.1,1357.9,1357.9,518.0
2021-05-20 13:45:00,1358.88,1361.0,1358.88,1359.33,700.0,1358.88,1361.0,1358.88,1359.33,700.0
2021-05-20 13:50:00,1358.92,1359.96,1355.1,1355.96,2420.0,1358.92,1359.96,1355.1,1355.96,2420.0
2021-05-20 13:55:00,1357.08,1358.9,1356.19,1358.8,600.0,1357.08,1358.9,1356.19,1358.8,600.0
2021-05-20 14:00:00,1359.44,1359.44,1358.0,1359.0,1906.0,1359.44,1359.44,1358.0,1359.0,1906.0
2021-05-20 14:05:00,1359.55,1360.59,1359.44,1359.72,7281.0,1359.55,1360.59,1359.44,1359.72,7281.0
2021-05-20 14:10:00,1360.0,1360.35,1359.11,1359.73,4332.0,1360.0,1360.35,1359.11,1359.73,4332.0
2021-05-20 14:15:00,1359.97,1360.5,1359.77,1360.0,6402.0,1359.97,1360.5,1359.77,1360.0,6402.0
2021-05-20 14:20:00,1359.84,1360.23,1359.5,1359.65,2413.0,1359.84,1360.23,1359.5,1359.65,2413.0
2021-05-20 14:25:00,1359.36,1360.17,1359.36,1360.12,4901.0,1359.36,1360.17,1359.36,1360.12,4901.0
2021-05-20 14:30:00,1360.4,1360.41,1357.82,1359.01,5503.0,1360.4,1360.41,1357.82,1359.01,5503.0
2021-05-20 14:35:00,1359.19,1361.8,1359.19,1360.1,14041.0,1359.19,1361.8,1359.19,1360.1,14041.0
2021-05-20 14:40:00,1360.41,1360.42,1358.42,1358.42,1300.0,1360.41,1360.42,1358.42,1358.42,1300.0
2021-05-20 14:45:00,1359.04,1361.21,1359.03,1360.09,9859.0,1359.04,1361.21,1359.03,1360.09,9859.0
2021-05-20 14:50:00,1360.89,1367.18,1360.89,1367.11,5834.0,1360.89,1367.18,1360.89,1367.11,5834.0
2021-05-20 14:55:00,1366.59,1371.47,1366.59,1370.1,5379.0,1366.59,1371.47,1366.59,1370.1,5379.0
2021-05-20 15:00:00,1370.01,1372.02,1366.25,1369.92,3100.0,1370.01,1372.02,1366.25,1369.92,3100.0
2021-05-20 15:05:00,1370.38,1370.38,1369.0,1369.27,600.0,1370.38,1370.38,1369.0,1369.27,600.0
2021-05-20 15:10:00,1369.0,1369.0,1367.17,1367.23,2189.0,1369.0,1369.0,1367.17,1367.23,2189.0
2021-05-20 15:15:00,1366.57,1369.26,1365.75,1369.26,3587.0,1366.57,1369.26,1365.75,1369.26,3587.0
2021-05-20 15:20:00,1370.0,1371.87,1369.73,1371.46,2587.0,1370.0,1371.87,1369.73,1371.46,2587.0
2021-05-20 15:25:00,1371.8,1371.89,1369.37,1370.76,2000.0,1371.8,1371.89,1369.37,1370.76,2000.0
2021-05-20 15:30:00,1372.04,1372.94,1371.72,1371.72,889.0,1372.04,1372.94,1371.72,1371.72,889.0
2021-05-20 15:35:00,1372.07,1374.99,1371.41,1373.82,3500.0,1372.07,1374.99,1371.41,1373.82,3500.0
2021-05-20 15:40:00,1373.48,1373.6,1371.88,1373.31,7145.0,1373.48,1373.6,1371.88,1373.31,7145.0
2021-05-20 15:45:00,1373.9,1374.29,1371.47,1372.86,9599.0,1373.9,1374.29,1371.47,1372.86,9599.0
2021-05-20 15:50:00,1372.53,1375.54,1371.56,1375.54,6676.0,1372.53,1375.54,1371.56,1375.54,6676.0
2021-05-20 15:55:00,1375.54,1376.03,1373.62,1375.0,14130.0,1375.54,1376.03,1373.62,1375.0,14130.0
2021-05-21 09:30:00,1393.0,1406.16,1380.48,1388.2,26045.0,1393.0,1406.16,1380.48,1388.2,26045.0
2021-05-21 09:35:00,1385.86,1392.48,1380.5,1384.38,6261.0,1385.86,1392.48,1380.5,1384.38,6261.0
2021-05-21 09:40:00,1381.92,1381.93,1371.98,1371.99,3518.0,1381.92,1381.93,1371.98,1371.99,3518.0
2021-05-21 09:45:00,1371.86,1375.59,1367.39,1372.78,1350.0,1371.86,1375.59,1367.39,1372.78,1350.0
2021-05-21 09:50:00,1375.65,1378.61,1370.4,1374.0,2100.0,1375.65,1378.61,1370.4,1374.0,2100.0
2021-05-21 09:55:00,1374.47,1379.0,1372.23,1376.17,1854.0,1374.47,1379.0,1372.23,1376.17,1854.0
2021-05-21 10:00:00,1376.16,1381.44,1376.16,1381.44,1500.0,1376.16,1381.44,1376.16,1381.44,1500.0
2021-05-21 10:05:00,1378.03,1380.75,1371.38,1373.45,1600.0,1378.03,1380.75,1371.38,1373.45,1600.0
2021-05-21 10:10:00,1373.45,1373.45,1373.45,1373.45,100.0,1373.45,1373.45,1373.45,1373.45,100.0
2021-05-21 10:15:00,1372.29,1374.25,1363.45,1364.45,2500.0,1372.29,1374.25,1363.45,1364.45,2500.0
2021-05-21 10:20:00,1364.45,1368.62,1364.45,1368.62,500.0,1364.45,1368.62,1364.45,1368.62,500.0
2021-05-21 10:25:00,1367.26,1368.95,1365.16,1368.95,600.0,1367.26,1368.95,1365.16,1368.95,600.0
2021-05-21 10:30:00,1368.68,1370.03,1368.68,1370.03,700.0,1368.68,1370.03,1368.68,1370.03,700.0
2021-05-21 10:35:00,1370.23,1370.23,1363.06,1363.06,1869.0,1370.23,1370.23,1363.06,1363.06,1869.0
2021-05-21 10:40:00,1362.89,1362.89,1362.81,1362.81,200.0,1362.89,1362.89,1362.81,1362.81,200.0
2021-05-21 10:45:00,1362.29,1362.29,1358.19,1359.77,1054.0,1362.29,1362.29,1358.19,1359.77,1054.0
2021-05-21 10:50:00,1360.5,1362.59,1360.5,1362.59,1443.0,1360.5,1362.59,1360.5,1362.59,1443.0
2021-05-21 10:55:00,1362.64,1364.36,1360.79,1364.36,606.0,1362.64,1364.36,1360.79,1364.36,606.0
2021-05-21 11:00:00,1364.33,1365.52,1363.07,1364.89,1505.0,1364.33,1365.52,1363.07,1364.89,1505.0
2021-05-21 11:05:00,1363.7,1365.26,1363.01,1365.26,500.0,1363.7,1365.26,1363.01,1365.26,500.0
2021-05-21 11:10:00,1366.77,1370.1,1365.35,1370.1,1200.0,1366.77,1370.1,1365.35,1370.1,1200.0
2021-05-21 11:15:00,1370.11,1370.11,1367.39,1369.66,2000.0,1370.11,1370.11,1367.39,1369.66,2000.0
2021-05-21 11:20:00,1369.88,1372.36,1369.5,1369.5,2222.0,1369.88,1372.36,1369.5,1369.5,2222.0
2021-05-21 11:25:00,1370.44,1370.44,1363.18,1363.66,1300.0,1370.44,1370.44,1363.18,1363.66,1300.0
2021-05-21 11:30:00,1364.81,1366.19,1363.63,1364.99,993.0,1364.81,1366.19,1363.63,1364.99,993.0
2021-05-21 11:35:00,1362.94,1362.94,1361.07,1361.13,600.0,1362.94,1362.94,1361.07,1361.13,600.0
2021-05-21 11:40:00,1362.16,1363.01,1360.04,1363.01,1347.0,1362.16,1363.01,1360.04,1363.01,1347.0
2021-05-21 11:45:00,1363.16,1364.0,1362.58,1362.58,600.0,1363.16,1364.0,1362.58,1362.58,600.0
2021-05-21 11:50:00,1361.46,1363.0,1361.18,1361.18,600.0,1361.46,1363.0,1361.18,1361.18,600.0
2021-05-21 11:55:00,1359.27,1359.37,1356.76,1357.84,1100.0,1359.27,1359.37,1356.76,1357.84,1100.0
2021-05-21 12:00:00,1357.1,1360.21,1357.1,1358.79,1800.0,1357.1,1360.21,1357.1,1358.79,1800.0
2021-05-21 12:05:00,1359.65,1359.65,1358.69,1358.69,200.0,1359.65,1359.65,1358.69,1358.69,200.0
2021-05-21 12:10:00,1357.16,1360.0,1357.0,1360.0,2555.0,1357.16,1360.0,1357.0,1360.0,2555.0
2021-05-21 12:15:00,1360.0,1363.46,1359.4,1362.22,1450.0,1360.0,1363.46,1359.4,1362.22,1450.0
2021-05-21 12:20:00,1362.38,1363.59,1362.05,1362.83,1853.0,1362.38,1363.59,1362.05,1362.83,1853.0
2021-05-21 12:25:00,1362.9,1365.0,1362.9,1365.0,400.0,1362.9,1365.0,1362.9,1365.0,400.0
2021-05-21 12:30:00,1364.22,1365.0,1364.04,1364.04,1012.0,1364.22,1365.0,1364.04,1364.04,1012.0
2021-05-21 12:35:00,1364.06,1368.32,1364.06,1368.32,1568.0,1364.06,1368.32,1364.06,1368.32,1568.0
2021-05-21 12:40:00,1365.58,1368.0,1365.2,1368.0,649.0,1365.58,1368.0,1365.2,1368.0,649.0
2021-05-21 12:45:00,1367.79,1367.79,1364.61,1367.6,810.0,1367.79,1367.79,1364.61,1367.6,810.0
2021-05-21 12:50:00,1366.71,1368.13,1363.55,1363.55,700.0,1366.71,1368.13,1363.55,1363.55,700.0
2021-05-21 12:55:00,1365.0,1365.0,1361.77,1364.94,845.0,1365.0,1365.0,1361.77,1364.94,845.0
2021-05-21 13:00:00,1367.26,1368.1,1366.69,1366.69,312.0,1367.26,1368.1,1366.69,1366.69,312.0
2021-05-21 13:05:00,1368.56,1368.56,1366.8,1366.8,500.0,1368.56,1368.56,1366.8,1366.8,500.0
2021-05-21 13:10:00,1366.93,1366.93,1363.39,1363.39,1542.0,1366.93,1366.93,1363.39,1363.39,1542.0
2021-05-21 13:15:00,1365.23,1365.81,1365.23,1365.81,300.0,1365.23,1365.81,1365.23,1365.81,300.0
2021-05-21 13:20:00,1364.85,1368.06,1364.84,1366.04,400.0,1364.85,1368.06,1364.84,1366.04,400.0
2021-05-21 13:25:00,1365.91,1367.22,1365.91,1367.22,200.0,1365.91,1367.22,1365.91,1367.22,200.0
2021-05-21 13:30:00,1366.86,1367.25,1366.01,1366.82,1340.0,1366.86,1367.25,1366.01,1366.82,1340.0
2021-05-21 13:35:00,1366.4,1367.53,1366.23,1366.24,3385.0,1366.4,1367.53,1366.23,1366.24,3385.0
2021-05-21 13:40:00,1366.42,1366.72,1365.58,1366.36,1850.0,1366.42,1366.72,1365.58,1366.36,1850.0
2021-05-21 13:45:00,1367.56,1367.89,1365.72,1367.02,6443.0,1367.56,1367.89,1365.72,1367.02,6443.0
2021-05-21 13:50:00,1367.62,1371.56,1366.34,1370.4,7272.0,1367.62,1371.56,1366.34,1370.4,7272.0
2021-05-21 13:55:00,1370.3,1370.97,1369.11,1370.97,4251.0,1370.3,1370.97,1369.11,1370.97,4251.0
2021-05-21 14:00:00,1371.28,1371.79,1369.05,1369.05,3046.0,1371.28,1371.79,1369.05,1369.05,3046.0
2021-05-21 14:05:00,1370.45,1370.45,1368.8,1368.8,300.0,1370.45,1370.45,1368.8,1368.8,300.0
2021-05-21 14:10:00,1368.24,1369.57,1368.04,1368.07,890.0,1368.24,1369.57,1368.04,1368.07,890.0
2021-05-21 14:15:00,1368.07,1368.07,1368.07,1368.07,0.0,1368.07,1368.07,1368.07,1368.07,0.0
2021-05-21 14:20:00,1366.0,1366.0,1365.18,1365.18,200.0,1366.0,1366.0,1365.18,1365.18,200.0
2021-05-21 14:25:00,1364.45,1365.0,1362.06,1364.99,1100.0,1364.45,1365.0,1362.06,1364.99,1100.0
2021-05-21 14:30:00,1364.05,1366.4,1364.05,1365.92,700.0,1364.05,1366.4,1364.05,1365.92,700.0
2021-05-21 14:35:00,1364.85,1366.1,1364.65,1365.2,612.0,1364.85,1366.1,1364.65,1365.2,612.0
2021-05-21 14:40:00,1364.52,1364.52,1364.27,1364.27,200.0,1364.52,1364.52,1364.27,1364.27,200.0
2021-05-21 14:45:00,1365.6,1365.6,1365.25,1365.25,500.0,1365.6,1365.6,1365.25,1365.25,500.0
2021-05-21 14:50:00,1365.98,1365.98,1365.97,1365.98,500.0,1365.98,1365.98,1365.97,1365.98,500.0
2021-05-21 14:55:00,1366.0,1366.5,1365.11,1365.86,500.0,1366.0,1366.5,1365.11,1365.86,500.0
2021-05-21 15:00:00,1365.55,1365.72,1364.74,1365.08,818.0,1365.55,1365.72,1364.74,1365.08,818.0
2021-05-21 15:05:00,1365.23,1367.99,1365.22,1367.1,1028.0,1365.23,1367.99,1365.22,1367.1,1028.0
2021-05-21 15:10:00,1366.21,1370.0,1366.21,1370.0,1700.0,1366.21,1370.0,1366.21,1370.0,1700.0
2021-05-21 15:15:00,1370.9,1371.94,1370.26,1371.94,1449.0,1370.9,1371.94,1370.26,1371.94,1449.0
2021-05-21 15:20:00,1372.0,1373.66,1371.1,1372.68,1300.0,1372.0,1373.66,1371.1,1372.68,1300.0
2021-05-21 15:25:00,1372.71,1375.78,1372.05,1373.45,3300.0,1372.71,1375.78,1372.05,1373.45,3300.0
2021-05-21 15:30:00,1370.66,1370.66,1369.6,1369.77,600.0,1370.66,1370.66,1369.6,1369.77,600.0
2021-05-21 15:35:00,1369.43,1371.1,1369.24,1371.03,2321.0,1369.43,1371.1,1369.24,1371.03,2321.0
2021-05-21 15:40:00,1371.04,1373.06,1368.71,1368.71,3084.0,1371.04,1373.06,1368.71,1368.71,3084.0
2021-05-21 15:45:00,1368.84,1369.62,1366.99,1368.3,808.0,1368.84,1369.62,1366.99,1368.3,808.0
2021-05-21 15:50:00,1368.65,1371.68,1365.58,1371.67,4583.0,1368.65,1371.68,1365.58,1371.67,4583.0
2021-05-21 15:55:00,1371.61,1371.61,1367.25,1369.2,8711.0,1371.61,1371.61,1367.25,1369.2,8711.0
2021-05-24 09:30:00,1373.43,1383.46,1371.83,1371.83,4983.0,1373.43,1383.46,1371.83,1371.83,4983.0
2021-05-24 09:35:00,1366.81,1376.5,1363.64,1376.49,1900.0,1366.81,1376.5,1363.64,1376.49,1900.0
2021-05-24 09:40:00,1383.54,1384.99,1380.64,1381.9,1650.0,1383.54,1384.99,1380.64,1381.9,1650.0
2021-05-24 09:45:00,1382.37,1382.37,1380.55,1380.55,500.0,1382.37,1382.37,1380.55,1380.55,500.0
2021-05-24 09:50:00,1385.19,1385.19,1378.95,1378.99,1450.0,1385.19,1385.19,1378.95,1378.99,1450.0
2021-05-24 09:55:00,1379.2,1379.2,1376.28,1376.66,1078.0,1379.2,1379.2,1376.28,1376.66,1078.0
2021-05-24 10:00:00,1377.95,1379.43,1376.01,1376.01,1190.0,1377.95,1379.43,1376.01,1376.01,1190.0
2021-05-24 10:05:00,1376.45,1377.38,1375.18,1375.84,400.0,1376.45,1377.38,1375.18,1375.84,400.0
2021-05-24 10:10:00,1377.4,1381.15,1377.14,1380.31,1050.0,1377.4,1381.15,1377.14,1380.31,1050.0
2021-05-24 10:15:00,1381.97,1383.8,1380.28,1380.85,400.0,1381.97,1383.8,1380.28,1380.85,400.0
2021-05-24 10:20:00,1381.5,1381.5,1375.28,1375.28,400.0,1381.5,1381.5,1375.28,1375.28,400.0
2021-05-24 10:25:00,1375.8,1375.8,1375.8,1375.8,100.0,1375.8,1375.8,1375.8,1375.8,100.0
2021-05-24 10:30:00,1379.22,1379.51,1376.9,1377.85,1047.0,1379.22,1379.51,1376.9,1377.85,1047.0
2021-05-24 10:35:00,1375.88,1380.62,1375.88,1380.62,600.0,1375.88,1380.62,1375.88,1380.62,600.0
2021-05-24 10:40:00,1380.49,1380.63,1377.21,1377.21,821.0,1380.49,1380.63,1377.21,1377.21,821.0
2021-05-24 10:45:00,1378.37,1379.56,1378.37,1379.56,445.0,1378.37,1379.56,1378.37,1379.56,445.0
2021-05-24 10:50:00,1375.83,1379.04,1375.83,1378.82,850.0,1375.83,1379.04,1375.83,1378.82,850.0
2021-05-24 10:55:00,1377.82,1379.99,1376.49,1376.49,1400.0,1377.82,1379.99,1376.49,1376.49,1400.0
2021-05-24 11:00:00,1377.43,1380.49,1376.97,1378.88,530.0,1377.43,1380.49,1376.97,1378.88,530.0
2021-05-24 11:05:00,1378.98,1380.73,1378.5,1380.41,1400.0,1378.98,1380.73,1378.5,1380.41,1400.0
2021-05-24 11:10:00,1380.12,1383.0,1379.97,1382.85,1508.0,1380.12,1383.0,1379.97,1382.85,1508.0
2021-05-24 11:15:00,1382.99,1383.16,1382.23,1383.16,500.0,1382.99,1383.16,1382.23,1383.16,500.0
2021-05-24 11:20:00,1383.19,1384.25,1381.68,1381.68,700.0,1383.19,1384.25,1381.68,1381.68,700.0
2021-05-24 11:25:00,1382.55,1383.53,1382.5,1382.63,800.0,1382.55,1383.53,1382.5,1382.63,800.0
2021-05-24 11:30:00,1383.53,1383.68,1382.63,1383.07,830.0,1383.53,1383.68,1382.63,1383.07,830.0
2021-05-24 11:35:00,1383.07,1383.07,1382.5,1382.5,300.0,1383.07,1383.07,1382.5,1382.5,300.0
2021-05-24 11:40:00,1382.6,1382.9,1382.6,1382.9,300.0,1382.6,1382.9,1382.6,1382.9,300.0
2021-05-24 11:45:00,1383.11,1383.56,1383.11,1383.56,400.0,1383.11,1383.56,1383.11,1383.56,400.0
2021-05-24 11:50:00,1382.33,1382.33,1382.31,1382.33,395.0,1382.33,1382.33,1382.31,1382.33,395.0
2021-05-24 11:55:00,1380.53,1380.53,1379.87,1379.87,200.0,1380.53,1380.53,1379.87,1379.87,200.0
2021-05-24 12:00:00,1378.2,1378.28,1377.83,1377.9,600.0,1378.2,1378.28,1377.83,1377.9,600.0
2021-05-24 12:05:00,1375.16,1375.5,1375.16,1375.5,200.0,1375.16,1375.5,1375.16,1375.5,200.0
2021-05-24 12:10:00,1375.5,1375.5,1371.09,1372.66,1400.0,1375.5,1375.5,1371.09,1372.66,1400.0
2021-05-24 12:15:00,1372.02,1372.57,1369.77,1372.52,700.0,1372.02,1372.57,1369.77,1372.52,700.0
2021-05-24 12:20:00,1372.68,1372.83,1372.68,1372.83,300.0,1372.68,1372.83,1372.68,1372.83,300.0
2021-05-24 12:25:00,1371.94,1371.94,1370.29,1370.37,500.0,1371.94,1371.94,1370.29,1370.37,500.0
2021-05-24 12:30:00,1371.37,1371.37,1370.95,1370.96,219.0,1371.37,1371.37,1370.95,1370.96,219.0
2021-05-24 12:35:00,1370.32,1371.23,1370.32,1371.23,200.0,1370.32,1371.23,1370.32,1371.23,200.0
2021-05-24 12:40:00,1371.0,1371.59,1369.05,1369.06,2400.0,1371.0,1371.59,1369.05,1369.06,2400.0
2021-05-24 12:45:00,1370.73,1375.47,1370.3,1372.69,1629.0,1370.73,1375.47,1370.3,1372.69,1629.0
2021-05-24 12:50:00,1372.69,1372.69,1372.69,1372.69,0.0,1372.69,1372.69,1372.69,1372.69,0.0
2021-05-24 12:55:00,1372.45,1373.05,1372.06,1373.05,501.0,1372.45,1373.05,1372.06,1373.05,501.0
2021-05-24 13:00:00,1373.05,1373.05,1373.05,1373.05,0.0,1373.05,1373.05,1373.05,1373.05,0.0
2021-05-24 13:05:00,1374.15,1374.72,1373.64,1374.02,648.0,1374.15,1374.72,1373.64,1374.02,648.0
2021-05-24 13:10:00,1374.73,1375.14,1374.33,1374.33,300.0,1374.73,1375.14,1374.33,1374.33,300.0
2021-05-24 13:15:00,1375.22,1375.22,1375.22,1375.22,100.0,1375.22,1375.22,1375.22,1375.22,100.0
2021-05-24 13:20:00,1376.55,1376.55,1376.14,1376.14,274.0,1376.55,1376.55,1376.14,1376.14,274.0
2021-05-24 13:25:00,1375.43,1375.43,1374.82,1375.02,500.0,1375.43,1375.43,1374.82,1375.02,500.0
2021-05-24 13:30:00,1374.56,1376.02,1374.05,1375.2,400.0,1374.56,1376.02,1374.05,1375.2,400.0
2021-05-24 13:35:00,1375.7,1376.3,1375.7,1376.3,800.0,1375.7,1376.3,1375.7,1376.3,800.0
2021-05-24 13:40:00,1375.42,1376.31,1375.26,1376.31,605.0,1375.42,1376.31,1375.26,1376.31,605.0
2021-05-24 13:45:00,1376.97,1380.69,1376.97,1380.69,600.0,1376.97,1380.69,1376.97,1380.69,600.0
2021-05-24 13:50:00,1380.59,1381.07,1379.64,1379.89,500.0,1380.59,1381.07,1379.64,1379.89,500.0
2021-05-24 13:55:00,1381.71,1381.71,1379.89,1379.89,400.0,1381.71,1381.71,1379.89,1379.89,400.0
2021-05-24 14:00:00,1380.45,1380.45,1380.45,1380.45,100.0,1380.45,1380.45,1380.45,1380.45,100.0
2021-05-24 14:05:00,1380.99,1381.73,1379.96,1380.5,600.0,1380.99,1381.73,1379.96,1380.5,600.0
2021-05-24 14:10:00,1380.55,1381.04,1379.83,1379.84,300.0,1380.55,1381.04,1379.83,1379.84,300.0
2021-05-24 14:15:00,1379.52,1380.02,1376.77,1376.77,1456.0,1379.52,1380.02,1376.77,1376.77,1456.0
2021-05-24 14:20:00,1377.93,1377.93,1376.34,1376.34,1098.0,1377.93,1377.93,1376.34,1376.34,1098.0
2021-05-24 14:25:00,1377.36,1377.36,1373.81,1373.82,600.0,1377.36,1377.36,1373.81,1373.82,600.0
2021-05-24 14:30:00,1373.86,1374.35,1373.22,1374.35,1714.0,1373.86,1374.35,1373.22,1374.35,1714.0
2021-05-24 14:35:00,1374.75,1375.93,1372.42,1372.42,2562.0,1374.75,1375.93,1372.42,1372.42,2562.0
2021-05-24 14:40:00,1373.42,1374.23,1370.38,1370.38,6819.0,1373.42,1374.23,1370.38,1370.38,6819.0
2021-05-24 14:45:00,1371.62,1374.23,1371.01,1372.01,1949.0,1371.62,1374.23,1371.01,1372.01,1949.0
2021-05-24 14:50:00,1372.41,1373.73,1371.48,1373.73,800.0,1372.41,1373.73,1371.48,1373.73,800.0
2021-05-24 14:55:00,1371.92,1373.46,1371.9,1373.46,600.0,1371.92,1373.46,1371.9,1373.46,600.0
2021-05-24 15:00:00,1373.9,1375.51,1373.9,1375.41,700.0,1373.9,1375.51,1373.9,1375.41,700.0
2021-05-24 15:05:00,1375.59,1376.18,1374.49,1375.6,1200.0,1375.59,1376.18,1374.49,1375.6,1200.0
2021-05-24 15:10:00,1375.96,1376.72,1374.59,1374.6,900.0,1375.96,1376.72,1374.59,1374.6,900.0
2021-05-24 15:15:00,1374.5,1374.5,1373.88,1373.88,685.0,1374.5,1374.5,1373.88,1373.88,685.0
2021-05-24 15:20:00,1374.5,1377.0,1374.5,1375.66,6990.0,1374.5,1377.0,1374.5,1375.66,6990.0
2021-05-24 15:25:00,1376.28,1376.34,1373.59,1373.59,2031.0,1376.28,1376.34,1373.59,1373.59,2031.0
2021-05-24 15:30:00,1373.51,1373.51,1369.19,1370.39,900.0,1373.51,1373.51,1369.19,1370.39,900.0
2021-05-24 15:35:00,1371.03,1372.85,1370.06,1372.85,650.0,1371.03,1372.85,1370.06,1372.85,650.0
2021-05-24 15:40:00,1372.38,1372.48,1369.43,1370.01,2626.0,1372.38,1372.48,1369.43,1370.01,2626.0
2021-05-24 15:45:00,1370.34,1373.24,1370.34,1371.73,400.0,1370.34,1373.24,1370.34,1371.73,400.0
2021-05-24 15:50:00,1373.0,1375.14,1373.0,1374.25,2813.0,1373.0,1375.14,1373.0,1374.25,2813.0
2021-05-24 15:55:00,1372.51,1372.99,1367.75,1367.75,7910.0,1372.51,1372.99,1367.75,1367.75,7910.0
2021-05-25 09:30:00,1377.01,1389.0,1375.02,1382.11,8943.0,1377.01,1389.0,1375.02,1382.11,8943.0
2021-05-25 09:35:00,1380.53,1387.4,1380.27,1387.4,1350.0,1380.53,1387.4,1380.27,1387.4,1350.0
2021-05-25 09:40:00,1388.4,1391.99,1386.9,1389.64,2738.0,1388.4,1391.99,1386.9,1389.64,2738.0
2021-05-25 09:45:00,1384.24,1384.24,1384.24,1384.24,100.0,1384.24,1384.24,1384.24,1384.24,100.0
2021-05-25 09:50:00,1379.11,1379.11,1374.48,1375.39,446.0,1379.11,1379.11,1374.48,1375.39,446.0
2021-05-25 09:55:00,1375.67,1377.66,1373.58,1373.58,1000.0,1375.67,1377.66,1373.58,1373.58,1000.0
2021-05-25 10:00:00,1374.25,1378.12,1372.6,1376.1,1200.0,1374.25,1378.12,1372.6,1376.1,1200.0
2021-05-25 10:05:00,1376.1,1379.99,1375.76,1375.76,1900.0,1376.1,1379.99,1375.76,1375.76,1900.0
2021-05-25 10:10:00,1377.11,1381.93,1377.11,1381.92,450.0,1377.11,1381.93,1377.11,1381.92,450.0
2021-05-25 10:15:00,1383.51,1384.24,1381.85,1381.86,1000.0,1383.51,1384.24,1381.85,1381.86,1000.0
2021-05-25 10:20:00,1378.85,1386.55,1378.85,1385.26,951.0,1378.85,1386.55,1378.85,1385.26,951.0
2021-05-25 10:25:00,1387.13,1389.26,1387.13,1389.26,1701.0,1387.13,1389.26,1387.13,1389.26,1701.0
2021-05-25 10:30:00,1387.84,1387.84,1387.84,1387.84,100.0,1387.84,1387.84,1387.84,1387.84,100.0
2021-05-25 10:35:00,1382.59,1386.47,1382.58,1385.76,600.0,1382.59,1386.47,1382.58,1385.76,600.0
2021-05-25 10:40:00,1385.0,1391.5,1384.99,1391.5,1601.0,1385.0,1391.5,1384.99,1391.5,1601.0
2021-05-25 10:45:00,1392.37,1393.78,1392.37,1393.78,713.0,1392.37,1393.78,1392.37,1393.78,713.0
2021-05-25 10:50:00,1395.55,1396.64,1395.0,1395.18,4300.0,1395.55,1396.64,1395.0,1395.18,4300.0
2021-05-25 10:55:00,1394.35,1396.64,1394.35,1396.63,1456.0,1394.35,1396.64,1394.35,1396.63,1456.0
2021-05-25 11:00:00,1394.13,1394.44,1392.94,1392.94,700.0,1394.13,1394.44,1392.94,1392.94,700.0
2021-05-25 11:05:00,1388.0,1388.9,1387.2,1387.2,300.0,1388.0,1388.9,1387.2,1387.2,300.0
2021-05-25 11:10:00,1385.81,1385.95,1383.14,1385.51,2410.0,1385.81,1385.95,1383.14,1385.51,2410.0
2021-05-25 11:15:00,1383.18,1383.19,1376.52,1376.52,1161.0,1383.18,1383.19,1376.52,1376.52,1161.0
2021-05-25 11:20:00,1379.14,1379.83,1378.41,1379.46,800.0,1379.14,1379.83,1378.41,1379.46,800.0
2021-05-25 11:25:00,1379.46,1379.46,1379.46,1379.46,0.0,1379.46,1379.46,1379.46,1379.46,0.0
2021-05-25 11:30:00,1376.66,1377.8,1371.62,1372.38,1818.0,1376.66,1377.8,1371.62,1372.38,1818.0
2021-05-25 11:35:00,1373.49,1373.6,1373.19,1373.59,400.0,1373.49,1373.6,1373.19,1373.59,400.0
2021-05-25 11:40:00,1375.12,1376.19,1373.44,1376.19,900.0,1375.12,1376.19,1373.44,1376.19,900.0
2021-05-25 11:45:00,1377.8,1378.72,1377.78,1378.06,400.0,1377.8,1378.72,1377.78,1378.06,400.0
2021-05-25 11:50:00,1378.56,1378.56,1378.13,1378.13,500.0,1378.56,1378.56,1378.13,1378.13,500.0
2021-05-25 11:55:00,1379.89,1379.89,1379.89,1379.89,100.0,1379.89,1379.89,1379.89,1379.89,100.0
2021-05-25 12:00:00,1377.47,1377.8,1377.0,1377.0,694.0,1377.47,1377.8,1377.0,1377.0,694.0
2021-05-25 12:05:00,1376.67,1376.67,1375.0,1375.99,608.0,1376.67,1376.67,1375.0,1375.99,608.0
2021-05-25 12:10:00,1376.47,1376.47,1376.47,1376.47,100.0,1376.47,1376.47,1376.47,1376.47,100.0
2021-05-25 12:15:00,1376.96,1377.04,1374.49,1375.43,700.0,1376.96,1377.04,1374.49,1375.43,700.0
2021-05-25 12:20:00,1374.11,1375.93,1374.11,1374.79,1200.0,1374.11,1375.93,1374.11,1374.79,1200.0
2021-05-25 12:25:00,1374.86,1375.77,1374.67,1375.11,1600.0,1374.86,1375.77,1374.67,1375.11,1600.0
2021-05-25 12:30:00,1377.23,1380.88,1377.23,1380.88,2300.0,1377.23,1380.88,1377.23,1380.88,2300.0
2021-05-25 12:35:00,1380.98,1380.98,1379.39,1379.39,325.0,1380.98,1380.98,1379.39,1379.39,325.0
2021-05-25 12:40:00,1380.2,1380.2,1379.46,1379.83,306.0,1380.2,1380.2,1379.46,1379.83,306.0
2021-05-25 12:45:00,1379.12,1379.26,1378.12,1378.13,400.0,1379.12,1379.26,1378.12,1378.13,400.0
2021-05-25 12:50:00,1378.85,1380.38,1378.57,1380.38,1521.0,1378.85,1380.38,1378.57,1380.38,1521.0
2021-05-25 12:55:00,1382.9,1384.21,1382.9,1383.97,1012.0,1382.9,1384.21,1382.9,1383.97,1012.0
2021-05-25 13:00:00,1383.0,1383.0,1383.0,1383.0,240.0,1383.0,1383.0,1383.0,1383.0,240.0
2021-05-25 13:05:00,1381.3,1381.3,1379.2,1379.94,707.0,1381.3,1381.3,1379.2,1379.94,707.0
2021-05-25 13:10:00,1380.55,1381.32,1380.55,1380.86,300.0,1380.55,1381.32,1380.55,1380.86,300.0
2021-05-25 13:15:00,1380.86,1380.86,1380.86,1380.86,0.0,1380.86,1380.86,1380.86,1380.86,0.0
2021-05-25 13:20:00,1381.95,1383.63,1381.95,1383.35,700.0,1381.95,1383.63,1381.95,1383.35,700.0
2021-05-25 13:25:00,1383.35,1383.35,1383.35,1383.35,0.0,1383.35,1383.35,1383.35,1383.35,0.0
2021-05-25 13:30:00,1382.97,1382.97,1382.96,1382.97,100.0,1382.97,1382.97,1382.96,1382.97,100.0
2021-05-25 13:35:00,1383.23,1383.96,1382.08,1383.96,700.0,1383.23,1383.96,1382.08,1383.96,700.0
2021-05-25 13:40:00,1381.16,1381.16,1380.35,1380.35,200.0,1381.16,1381.16,1380.35,1380.35,200.0
2021-05-25 13:45:00,1382.48,1384.42,1380.75,1383.36,600.0,1382.48,1384.42,1380.75,1383.36,600.0
2021-05-25 13:50:00,1381.27,1383.1,1380.84,1381.6,524.0,1381.27,1383.1,1380.84,1381.6,524.0
2021-05-25 13:55:00,1382.04,1382.08,1382.03,1382.08,300.0,1382.04,1382.08,1382.03,1382.08,300.0
2021-05-25 14:00:00,1381.61,1382.29,1380.85,1381.66,2000.0,1381.61,1382.29,1380.85,1381.66,2000.0
2021-05-25 14:05:00,1382.38,1382.39,1379.08,1379.56,2946.0,1382.38,1382.39,1379.08,1379.56,2946.0
2021-05-25 14:10:00,1379.28,1379.36,1378.01,1378.95,1430.0,1379.28,1379.36,1378.01,1378.95,1430.0
2021-05-25 14:15:00,1377.94,1378.5,1377.94,1378.5,567.0,1377.94,1378.5,1377.94,1378.5,567.0
2021-05-25 14:20:00,1378.35,1379.92,1378.35,1378.65,616.0,1378.35,1379.92,1378.35,1378.65,616.0
2021-05-25 14:25:00,1378.69,1379.77,1377.53,1377.54,758.0,1378.69,1379.77,1377.53,1377.54,758.0
2021-05-25 14:30:00,1376.27,1378.08,1374.2,1374.21,500.0,1376.27,1378.08,1374.2,1374.21,500.0
2021-05-25 14:35:00,1372.78,1375.67,1372.78,1375.66,900.0,1372.78,1375.67,1372.78,1375.66,900.0
2021-05-25 14:40:00,1375.57,1375.57,1375.57,1375.57,100.0,1375.57,1375.57,1375.57,1375.57,100.0
2021-05-25 14:45:00,1375.33,1375.33,1373.85,1374.98,4012.0,1375.33,1375.33,1373.85,1374.98,4012.0
2021-05-25 14:50:00,1373.58,1373.58,1372.32,1373.0,750.0,1373.58,1373.58,1372.32,1373.0,750.0
2021-05-25 14:55:00,1373.45,1374.41,1372.98,1372.98,400.0,1373.45,1374.41,1372.98,1372.98,400.0
2021-05-25 15:00:00,1371.3,1371.3,1371.11,1371.11,200.0,1371.3,1371.3,1371.11,1371.11,200.0
2021-05-25 15:05:00,1370.75,1370.76,1368.23,1368.23,2157.0,1370.75,1370.76,1368.23,1368.23,2157.0
2021-05-25 15:10:00,1368.42,1370.15,1368.42,1368.55,500.0,1368.42,1370.15,1368.42,1368.55,500.0
2021-05-25 15:15:00,1368.49,1369.8,1367.53,1369.8,1700.0,1368.49,1369.8,1367.53,1369.8,1700.0
2021-05-25 15:20:00,1369.5,1369.88,1369.5,1369.59,300.0,1369.5,1369.88,1369.5,1369.59,300.0
2021-05-25 15:25:00,1371.94,1372.1,1371.68,1371.85,1600.0,1371.94,1372.1,1371.68,1371.85,1600.0
2021-05-25 15:30:00,1373.57,1373.57,1372.45,1372.46,300.0,1373.57,1373.57,1372.45,1372.46,300.0
2021-05-25 15:35:00,1373.67,1373.67,1373.3,1373.3,213.0,1373.67,1373.67,1373.3,1373.3,213.0
2021-05-25 15:40:00,1373.3,1373.87,1372.78,1372.79,705.0,1373.3,1373.87,1372.78,1372.79,705.0
2021-05-25 15:45:00,1373.44,1373.44,1365.48,1365.48,4016.0,1373.44,1373.44,1365.48,1365.48,4016.0
2021-05-25 15:50:00,1367.67,1369.42,1364.19,1364.38,10000.0,1367.67,1369.42,1364.19,1364.38,10000.0
2021-05-25 15:55:00,1364.38,1366.77,1363.5,1364.55,17732.0,1364.38,1366.77,1363.5,1364.55,17732.0
2021-05-26 09:30:00,1381.73,1382.14,1371.0,1371.02,11416.0,1381.73,1382.14,1371.0,1371.02,11416.0
2021-05-26 09:35:00,1374.78,1385.0,1374.77,1382.23,1720.0,1374.78,1385.0,1374.77,1382.23,1720.0
2021-05-26 09:40:00,1383.01,1386.9,1375.1,1380.0,6922.0,1383.01,1386.9,1375.1,1380.0,6922.0
2021-05-26 09:45:00,1380.0,1384.41,1380.0,1381.55,3021.0,1380.0,1384.41,1380.0,1381.55,3021.0
2021-05-26 09:50:00,1381.91,1390.55,1381.91,1390.55,1884.0,1381.91,1390.55,1381.91,1390.55,1884.0
2021-05-26 09:55:00,1390.0,1394.73,1387.52,1387.52,5973.0,1390.0,1394.73,1387.52,1387.52,5973.0
2021-05-26 10:00:00,1386.73,1386.73,1380.01,1381.95,3426.0,1386.73,1386.73,1380.01,1381.95,3426.0
2021-05-26 10:05:00,1383.15,1383.98,1381.87,1381.87,900.0,1383.15,1383.98,1381.87,1381.87,900.0
2021-05-26 10:10:00,1385.89,1386.03,1380.5,1383.21,1503.0,1385.89,1386.03,1380.5,1383.21,1503.0
2021-05-26 10:15:00,1384.89,1388.46,1383.29,1387.0,700.0,1384.89,1388.46,1383.29,1387.0,700.0
2021-05-26 10:20:00,1388.6,1388.6,1388.59,1388.6,100.0,1388.6,1388.6,1388.59,1388.6,100.0
2021-05-26 10:25:00,1385.04,1391.99,1385.04,1391.99,600.0,1385.04,1391.99,1385.04,1391.99,600.0
2021-05-26 10:30:00,1387.01,1391.64,1387.01,1391.54,2800.0,1387.01,1391.64,1387.01,1391.54,2800.0
2021-05-26 10:35:00,1393.41,1393.49,1390.69,1390.69,400.0,1393.41,1393.49,1390.69,1390.69,400.0
2021-05-26 10:40:00,1389.84,1389.99,1389.04,1389.14,703.0,1389.84,1389.99,1389.04,1389.14,703.0
2021-05-26 10:45:00,1389.07,1390.11,1388.57,1389.08,1100.0,1389.07,1390.11,1388.57,1389.08,1100.0
2021-05-26 10:50:00,1388.1,1390.0,1387.61,1387.61,600.0,1388.1,1390.0,1387.61,1387.61,600.0
2021-05-26 10:55:00,1387.0,1389.73,1387.0,1387.8,7043.0,1387.0,1389.73,1387.0,1387.8,7043.0
2021-05-26 11:00:00,1386.59,1386.59,1386.59,1386.59,100.0,1386.59,1386.59,1386.59,1386.59,100.0
2021-05-26 11:05:00,1387.74,1388.36,1387.74,1388.36,500.0,1387.74,1388.36,1387.74,1388.36,500.0
2021-05-26 11:10:00,1388.57,1392.98,1388.43,1392.6,2812.0,1388.57,1392.98,1388.43,1392.6,2812.0
2021-05-26 11:15:00,1394.63,1398.2,1394.63,1395.8,700.0,1394.63,1398.2,1394.63,1395.8,700.0
2021-05-26 11:20:00,1396.48,1396.48,1393.08,1393.2,4000.0,1396.48,1396.48,1393.08,1393.2,4000.0
2021-05-26 11:25:00,1391.27,1392.13,1389.91,1390.0,3163.0,1391.27,1392.13,1389.91,1390.0,3163.0
2021-05-26 11:30:00,1390.12,1390.12,1384.91,1384.91,300.0,1390.12,1390.12,1384.91,1384.91,300.0
2021-05-26 11:35:00,1385.0,1388.7,1385.0,1388.07,400.0,1385.0,1388.7,1385.0,1388.07,400.0
2021-05-26 11:40:00,1389.28,1391.96,1389.28,1391.41,1392.0,1389.28,1391.96,1389.28,1391.41,1392.0
2021-05-26 11:45:00,1391.99,1392.42,1391.65,1392.35,1424.0,1391.99,1392.42,1391.65,1392.35,1424.0
2021-05-26 11:50:00,1393.99,1395.39,1392.5,1394.44,1268.0,1393.99,1395.39,1392.5,1394.44,1268.0
2021-05-26 11:55:00,1395.16,1397.6,1394.63,1397.6,400.0,1395.16,1397.6,1394.63,1397.6,400.0
2021-05-26 12:00:00,1396.6,1398.0,1396.59,1397.97,950.0,1396.6,1398.0,1396.59,1397.97,950.0
2021-05-26 12:05:00,1398.08,1399.0,1397.99,1398.17,900.0,1398.08,1399.0,1397.99,1398.17,900.0
2021-05-26 12:10:00,1398.4,1405.09,1398.4,1405.09,4874.0,1398.4,1405.09,1398.4,1405.09,4874.0
2021-05-26 12:15:00,1404.0,1404.0,1401.96,1402.56,600.0,1404.0,1404.0,1401.96,1402.56,600.0
2021-05-26 12:20:00,1403.27,1403.27,1401.16,1401.64,1344.0,1403.27,1403.27,1401.16,1401.64,1344.0
2021-05-26 12:25:00,1399.54,1401.59,1398.42,1399.41,2225.0,1399.54,1401.59,1398.42,1399.41,2225.0
2021-05-26 12:30:00,1399.97,1399.97,1398.6,1398.61,400.0,1399.97,1399.97,1398.6,1398.61,400.0
2021-05-26 12:35:00,1398.09,1398.09,1395.26,1395.27,300.0,1398.09,1398.09,1395.26,1395.27,300.0
2021-05-26 12:40:00,1397.03,1397.21,1395.02,1395.25,624.0,1397.03,1397.21,1395.02,1395.25,624.0
2021-05-26 12:45:00,1395.77,1397.72,1395.77,1397.51,1455.0,1395.77,1397.72,1395.77,1397.51,1455.0
2021-05-26 12:50:00,1396.83,1397.63,1396.69,1396.7,800.0,1396.83,1397.63,1396.69,1396.7,800.0
2021-05-26 12:55:00,1396.0,1398.69,1396.0,1398.69,900.0,1396.0,1398.69,1396.0,1398.69,900.0
2021-05-26 13:00:00,1397.33,1397.7,1396.7,1397.07,1300.0,1397.33,1397.7,1396.7,1397.07,1300.0
2021-05-26 13:05:00,1398.16,1400.37,1395.74,1395.81,1600.0,1398.16,1400.37,1395.74,1395.81,1600.0
2021-05-26 13:10:00,1395.75,1395.75,1395.72,1395.72,200.0,1395.75,1395.75,1395.72,1395.72,200.0
2021-05-26 13:15:00,1396.02,1396.02,1392.54,1393.55,300.0,1396.02,1396.02,1392.54,1393.55,300.0
2021-05-26 13:20:00,1393.55,1396.3,1393.55,1393.75,2210.0,1393.55,1396.3,1393.55,1393.75,2210.0
2021-05-26 13:25:00,1394.67,1394.67,1394.67,1394.67,200.0,1394.67,1394.67,1394.67,1394.67,200.0
2021-05-26 13:30:00,1394.75,1395.2,1394.75,1394.88,300.0,1394.75,1395.2,1394.75,1394.88,300.0
2021-05-26 13:35:00,1395.25,1395.25,1392.72,1392.72,800.0,1395.25,1395.25,1392.72,1392.72,800.0
2021-05-26 13:40:00,1394.08,1394.73,1393.49,1394.73,600.0,1394.08,1394.73,1393.49,1394.73,600.0
2021-05-26 13:45:00,1395.98,1395.98,1393.89,1394.73,1200.0,1395.98,1395.98,1393.89,1394.73,1200.0
2021-05-26 13:50:00,1395.5,1395.6,1392.94,1392.94,939.0,1395.5,1395.6,1392.94,1392.94,939.0
2021-05-26 13:55:00,1392.92,1396.02,1392.92,1395.06,1287.0,1392.92,1396.02,1392.92,1395.06,1287.0
2021-05-26 14:00:00,1395.06,1395.19,1393.51,1393.51,1617.0,1395.06,1395.19,1393.51,1393.51,1617.0
2021-05-26 14:05:00,1393.49,1396.97,1393.49,1393.5,800.0,1393.49,1396.97,1393.49,1393.5,800.0
2021-05-26 14:10:00,1394.15,1394.16,1394.15,1394.15,100.0,1394.15,1394.16,1394.15,1394.15,100.0
2021-05-26 14:15:00,1394.65,1395.5,1394.18,1394.18,900.0,1394.65,1395.5,1394.18,1394.18,900.0
2021-05-26 14:20:00,1395.17,1395.18,1394.87,1394.87,200.0,1395.17,1395.18,1394.87,1394.87,200.0
2021-05-26 14:25:00,1394.05,1394.05,1392.03,1393.31,1350.0,1394.05,1394.05,1392.03,1393.31,1350.0
2021-05-26 14:30:00,1392.77,1393.32,1391.6,1392.82,1100.0,1392.77,1393.32,1391.6,1392.82,1100.0
2021-05-26 14:35:00,1394.16,1394.16,1392.69,1392.69,600.0,1394.16,1394.16,1392.69,1392.69,600.0
2021-05-26 14:40:00,1393.57,1393.57,1392.62,1392.62,1493.0,1393.57,1393.57,1392.62,1392.62,1493.0
2021-05-26 14:45:00,1392.86,1393.99,1392.86,1392.91,1100.0,1392.86,1393.99,1392.86,1392.91,1100.0
2021-05-26 14:50:00,1393.3,1393.94,1392.43,1393.69,857.0,1393.3,1393.94,1392.43,1393.69,857.0
2021-05-26 14:55:00,1393.5,1393.64,1392.4,1392.41,800.0,1393.5,1393.64,1392.4,1392.41,800.0
2021-05-26 15:00:00,1392.8,1392.8,1391.02,1391.55,2011.0,1392.8,1392.8,1391.02,1391.55,2011.0
2021-05-26 15:05:00,1391.75,1391.84,1390.97,1391.35,781.0,1391.75,1391.84,1390.97,1391.35,781.0
2021-05-26 15:10:00,1390.35,1391.0,1390.34,1391.0,675.0,1390.35,1391.0,1390.34,1391.0,675.0
2021-05-26 15:15:00,1391.22,1392.85,1391.21,1392.85,5470.0,1391.22,1392.85,1391.21,1392.85,5470.0
2021-05-26 15:20:00,1392.79,1395.53,1392.59,1395.53,3349.0,1392.79,1395.53,1392.59,1395.53,3349.0
2021-05-26 15:25:00,1395.48,1395.8,1392.78,1393.12,1695.0,1395.48,1395.8,1392.78,1393.12,1695.0
2021-05-26 15:30:00,1393.17,1393.6,1388.37,1388.37,4115.0,1393.17,1393.6,1388.37,1388.37,4115.0
2021-05-26 15:35:00,1387.79,1387.79,1380.64,1380.64,12911.0,1387.79,1387.79,1380.64,1380.64,12911.0
2021-05-26 15:40:00,1381.13,1385.95,1379.74,1385.48,8381.0,1381.13,1385.95,1379.74,1385.48,8381.0
2021-05-26 15:45:00,1384.18,1387.34,1384.12,1384.13,1806.0,1384.18,1387.34,1384.12,1384.13,1806.0
2021-05-26 15:50:00,1382.55,1385.88,1381.96,1384.78,3400.0,1382.55,1385.88,1381.96,1384.78,3400.0
2021-05-26 15:55:00,1385.61,1387.43,1384.04,1385.35,9651.0,1385.61,1387.43,1384.04,1385.35,9651.0
2021-05-27 09:30:00,1374.08,1382.98,1360.5,1363.61,11439.0,1374.08,1382.98,1360.5,1363.61,11439.0
2021-05-27 09:35:00,1366.78,1369.61,1361.57,1363.79,8645.0,1366.78,1369.61,1361.57,1363.79,8645.0
2021-05-27 09:40:00,1361.65,1363.7,1347.04,1347.04,11973.0,1361.65,1363.7,1347.04,1347.04,11973.0
2021-05-27 09:45:00,1349.79,1350.92,1344.61,1350.05,4392.0,1349.79,1350.92,1344.61,1350.05,4392.0
2021-05-27 09:50:00,1347.97,1357.27,1347.97,1355.12,1654.0,1347.97,1357.27,1347.97,1355.12,1654.0
2021-05-27 09:55:00,1360.27,1360.27,1355.11,1360.01,2126.0,1360.27,1360.27,1355.11,1360.01,2126.0
2021-05-27 10:00:00,1359.23,1362.17,1354.0,1360.38,2170.0,1359.23,1362.17,1354.0,1360.38,2170.0
2021-05-27 10:05:00,1357.23,1364.53,1357.08,1361.22,1513.0,1357.23,1364.53,1357.08,1361.22,1513.0
2021-05-27 10:10:00,1364.76,1365.86,1363.34,1363.34,800.0,1364.76,1365.86,1363.34,1363.34,800.0
2021-05-27 10:15:00,1364.35,1367.44,1362.26,1366.37,1300.0,1364.35,1367.44,1362.26,1366.37,1300.0
2021-05-27 10:20:00,1366.14,1371.08,1365.08,1368.81,10800.0,1366.14,1371.08,1365.08,1368.81,10800.0
2021-05-27 10:25:00,1369.24,1369.24,1363.85,1365.84,2743.0,1369.24,1369.24,1363.85,1365.84,2743.0
2021-05-27 10:30:00,1364.87,1368.23,1364.49,1365.01,1024.0,1364.87,1368.23,1364.49,1365.01,1024.0
2021-05-27 10:35:00,1366.29,1368.14,1364.68,1365.5,2516.0,1366.29,1368.14,1364.68,1365.5,2516.0
2021-05-27 10:40:00,1363.55,1363.55,1358.99,1360.76,700.0,1363.55,1363.55,1358.99,1360.76,700.0
2021-05-27 10:45:00,1363.6,1365.44,1363.6,1365.44,600.0,1363.6,1365.44,1363.6,1365.44,600.0
2021-05-27 10:50:00,1363.49,1365.44,1357.37,1364.84,1720.0,1363.49,1365.44,1357.37,1364.84,1720.0
2021-05-27 10:55:00,1362.87,1364.75,1361.8,1361.8,978.0,1362.87,1364.75,1361.8,1361.8,978.0
2021-05-27 11:00:00,1363.0,1365.22,1362.38,1363.24,4751.0,1363.0,1365.22,1362.38,1363.24,4751.0
2021-05-27 11:05:00,1363.9,1371.79,1363.85,1367.17,2300.0,1363.9,1371.79,1363.85,1367.17,2300.0
2021-05-27 11:10:00,1367.17,1367.47,1364.56,1364.63,1750.0,1367.17,1367.47,1364.56,1364.63,1750.0
2021-05-27 11:15:00,1367.74,1367.74,1365.63,1365.98,1000.0,1367.74,1367.74,1365.63,1365.98,1000.0
2021-05-27 11:20:00,1367.37,1368.5,1365.5,1365.59,1800.0,1367.37,1368.5,1365.5,1365.59,1800.0
2021-05-27 11:25:00,1364.54,1365.03,1364.53,1364.56,800.0,1364.54,1365.03,1364.53,1364.56,800.0
2021-05-27 11:30:00,1364.08,1364.08,1360.97,1361.94,1600.0,1364.08,1364.08,1360.97,1361.94,1600.0
2021-05-27 11:35:00,1362.61,1364.51,1359.12,1361.67,1500.0,1362.61,1364.51,1359.12,1361.67,1500.0
2021-05-27 11:40:00,1364.93,1367.07,1364.2,1364.24,700.0,1364.93,1367.07,1364.2,1364.24,700.0
2021-05-27 11:45:00,1368.25,1368.69,1364.95,1364.95,2800.0,1368.25,1368.69,1364.95,1364.95,2800.0
2021-05-27 11:50:00,1365.9,1365.9,1364.0,1364.93,1410.0,1365.9,1365.9,1364.0,1364.93,1410.0
2021-05-27 11:55:00,1365.32,1368.13,1365.31,1367.01,1050.0,1365.32,1368.13,1365.31,1367.01,1050.0
2021-05-27 12:00:00,1368.31,1368.31,1365.15,1365.15,1800.0,1368.31,1368.31,1365.15,1365.15,1800.0
2021-05-27 12:05:00,1371.11,1371.11,1367.02,1367.02,200.0,1371.11,1371.11,1367.02,1367.02,200.0
2021-05-27 12:10:00,1368.52,1368.53,1366.29,1368.2,1585.0,1368.52,1368.53,1366.29,1368.2,1585.0
2021-05-27 12:15:00,1367.67,1368.0,1367.05,1367.5,900.0,1367.67,1368.0,1367.05,1367.5,900.0
2021-05-27 12:20:00,1367.14,1367.79,1366.67,1367.67,1400.0,1367.14,1367.79,1366.67,1367.67,1400.0
2021-05-27 12:25:00,1367.83,1368.28,1367.47,1367.66,800.0,1367.83,1368.28,1367.47,1367.66,800.0
2021-05-27 12:30:00,1368.25,1368.5,1368.25,1368.5,300.0,1368.25,1368.5,1368.25,1368.5,300.0
2021-05-27 12:35:00,1367.61,1372.22,1367.55,1372.21,2956.0,1367.61,1372.22,1367.55,1372.21,2956.0
2021-05-27 12:40:00,1369.72,1370.27,1368.89,1370.19,700.0,1369.72,1370.27,1368.89,1370.19,700.0
2021-05-27 12:45:00,1369.46,1371.46,1369.36,1370.44,3448.0,1369.46,1371.46,1369.36,1370.44,3448.0
2021-05-27 12:50:00,1369.42,1370.17,1369.0,1369.0,2217.0,1369.42,1370.17,1369.0,1369.0,2217.0
2021-05-27 12:55:00,1369.8,1370.59,1369.58,1369.96,1300.0,1369.8,1370.59,1369.58,1369.96,1300.0
2021-05-27 13:00:00,1370.26,1372.71,1370.26,1371.88,600.0,1370.26,1372.71,1370.26,1371.88,600.0
2021-05-27 13:05:00,1371.4,1371.5,1370.93,1370.94,501.0,1371.4,1371.5,1370.93,1370.94,501.0
2021-05-27 13:10:00,1372.25,1377.12,1372.25,1377.12,1400.0,1372.25,1377.12,1372.25,1377.12,1400.0
2021-05-27 13:15:00,1374.5,1375.76,1374.5,1375.31,900.0,1374.5,1375.76,1374.5,1375.31,900.0
2021-05-27 13:20:00,1376.9,1378.83,1376.9,1378.83,300.0,1376.9,1378.83,1376.9,1378.83,300.0
2021-05-27 13:25:00,1379.31,1381.03,1378.75,1380.3,1944.0,1379.31,1381.03,1378.75,1380.3,1944.0
2021-05-27 13:30:00,1378.08,1379.5,1378.08,1379.5,200.0,1378.08,1379.5,1378.08,1379.5,200.0
2021-05-27 13:35:00,1379.73,1382.01,1376.66,1376.67,1169.0,1379.73,1382.01,1376.66,1376.67,1169.0
2021-05-27 13:40:00,1378.5,1380.0,1378.05,1378.05,400.0,1378.5,1380.0,1378.05,1378.05,400.0
2021-05-27 13:45:00,1379.67,1380.26,1379.67,1379.87,300.0,1379.67,1380.26,1379.67,1379.87,300.0
2021-05-27 13:50:00,1381.1,1382.95,1380.86,1381.73,850.0,1381.1,1382.95,1380.86,1381.73,850.0
2021-05-27 13:55:00,1381.87,1381.97,1381.42,1381.42,600.0,1381.87,1381.97,1381.42,1381.42,600.0
2021-05-27 14:00:00,1381.08,1381.08,1379.69,1379.69,300.0,1381.08,1381.08,1379.69,1379.69,300.0
2021-05-27 14:05:00,1377.7,1377.71,1377.7,1377.7,100.0,1377.7,1377.71,1377.7,1377.7,100.0
2021-05-27 14:10:00,1378.47,1378.48,1375.04,1376.58,800.0,1378.47,1378.48,1375.04,1376.58,800.0
2021-05-27 14:15:00,1375.7,1378.21,1375.7,1378.19,1100.0,1375.7,1378.21,1375.7,1378.19,1100.0
2021-05-27 14:20:00,1378.7,1378.7,1378.7,1378.7,100.0,1378.7,1378.7,1378.7,1378.7,100.0
2021-05-27 14:25:00,1378.9,1379.0,1377.58,1378.08,1300.0,1378.9,1379.0,1377.58,1378.08,1300.0
2021-05-27 14:30:00,1378.0,1379.01,1377.01,1378.34,2700.0,1378.0,1379.01,1377.01,1378.34,2700.0
2021-05-27 14:35:00,1377.97,1378.6,1377.48,1377.49,1100.0,1377.97,1378.6,1377.48,1377.49,1100.0
2021-05-27 14:40:00,1377.82,1378.61,1377.82,1378.61,427.0,1377.82,1378.61,1377.82,1378.61,427.0
2021-05-27 14:45:00,1377.24,1378.82,1376.79,1377.21,1900.0,1377.24,1378.82,1376.79,1377.21,1900.0
2021-05-27 14:50:00,1378.1,1378.1,1376.37,1376.85,2614.0,1378.1,1378.1,1376.37,1376.85,2614.0
2021-05-27 14:55:00,1377.89,1377.89,1376.66,1376.66,777.0,1377.89,1377.89,1376.66,1376.66,777.0
2021-05-27 15:00:00,1376.27,1376.27,1374.59,1374.6,956.0,1376.27,1376.27,1374.59,1374.6,956.0
2021-05-27 15:05:00,1374.15,1374.91,1373.05,1374.9,800.0,1374.15,1374.91,1373.05,1374.9,800.0
2021-05-27 15:10:00,1372.8,1372.96,1372.79,1372.87,300.0,1372.8,1372.96,1372.79,1372.87,300.0
2021-05-27 15:15:00,1373.59,1375.18,1373.59,1374.52,400.0,1373.59,1375.18,1373.59,1374.52,400.0
2021-05-27 15:20:00,1374.69,1374.99,1373.53,1374.0,1700.0,1374.69,1374.99,1373.53,1374.0,1700.0
2021-05-27 15:25:00,1373.81,1375.36,1373.81,1374.55,1000.0,1373.81,1375.36,1373.81,1374.55,1000.0
2021-05-27 15:30:00,1375.27,1375.96,1374.63,1374.95,1200.0,1375.27,1375.96,1374.63,1374.95,1200.0
2021-05-27 15:35:00,1375.39,1377.65,1375.35,1376.69,1200.0,1375.39,1377.65,1375.35,1376.69,1200.0
2021-05-27 15:40:00,1376.44,1376.44,1374.08,1374.34,3099.0,1376.44,1376.44,1374.08,1374.34,3099.0
2021-05-27 15:45:00,1373.97,1374.62,1371.05,1371.05,4450.0,1373.97,1374.62,1371.05,1371.05,4450.0
2021-05-27 15:50:00,1370.31,1370.61,1361.47,1364.24,15572.0,1370.31,1370.61,1361.47,1364.24,15572.0
2021-05-27 15:55:00,1363.28,1364.42,1353.04,1353.04,58242.0,1363.28,1364.42,1353.04,1353.04,58242.0
2021-05-28 09:30:00,1378.02,1382.49,1371.22,1378.65,9109.0,1378.02,1382.49,1371.22,1378.65,9109.0
2021-05-28 09:35:00,1378.03,1378.33,1371.59,1372.61,8714.0,1378.03,1378.33,1371.59,1372.61,8714.0
2021-05-28 09:40:00,1374.72,1377.14,1372.31,1376.54,4000.0,1374.72,1377.14,1372.31,1376.54,4000.0
2021-05-28 09:45:00,1375.39,1376.75,1368.0,1368.29,2600.0,1375.39,1376.75,1368.0,1368.29,2600.0
2021-05-28 09:50:00,1365.98,1371.37,1365.98,1368.6,2805.0,1365.98,1371.37,1365.98,1368.6,2805.0
2021-05-28 09:55:00,1368.02,1369.58,1363.15,1363.15,3288.0,1368.02,1369.58,1363.15,1363.15,3288.0
2021-05-28 10:00:00,1363.15,1365.81,1362.0,1362.25,4396.0,1363.15,1365.81,1362.0,1362.25,4396.0
2021-05-28 10:05:00,1361.03,1367.44,1361.03,1363.71,7269.0,1361.03,1367.44,1361.03,1363.71,7269.0
2021-05-28 10:10:00,1362.96,1369.25,1362.5,1369.25,4248.0,1362.96,1369.25,1362.5,1369.25,4248.0
2021-05-28 10:15:00,1368.13,1370.25,1365.65,1365.65,2200.0,1368.13,1370.25,1365.65,1365.65,2200.0
2021-05-28 10:20:00,1366.72,1366.74,1364.07,1365.0,1150.0,1366.72,1366.74,1364.07,1365.0,1150.0
2021-05-28 10:25:00,1367.48,1367.48,1361.91,1361.91,900.0,1367.48,1367.48,1361.91,1361.91,900.0
2021-05-28 10:30:00,1361.15,1368.06,1361.15,1366.67,3405.0,1361.15,1368.06,1361.15,1366.67,3405.0
2021-05-28 10:35:00,1366.85,1367.08,1365.06,1366.11,1423.0,1366.85,1367.08,1365.06,1366.11,1423.0
2021-05-28 10:40:00,1367.57,1367.99,1360.56,1363.12,1600.0,1367.57,1367.99,1360.56,1363.12,1600.0
2021-05-28 10:45:00,1360.8,1361.07,1357.99,1357.99,2884.0,1360.8,1361.07,1357.99,1357.99,2884.0
2021-05-28 10:50:00,1359.23,1360.73,1359.0,1359.74,1306.0,1359.23,1360.73,1359.0,1359.74,1306.0
2021-05-28 10:55:00,1359.37,1359.38,1357.6,1358.64,1025.0,1359.37,1359.38,1357.6,1358.64,1025.0
2021-05-28 11:00:00,1357.17,1361.35,1357.0,1357.43,4561.0,1357.17,1361.35,1357.0,1357.43,4561.0
2021-05-28 11:05:00,1359.0,1359.0,1357.28,1358.25,1942.0,1359.0,1359.0,1357.28,1358.25,1942.0
2021-05-28 11:10:00,1358.54,1360.84,1357.06,1360.13,2600.0,1358.54,1360.84,1357.06,1360.13,2600.0
2021-05-28 11:15:00,1360.0,1362.32,1360.0,1361.89,1501.0,1360.0,1362.32,1360.0,1361.89,1501.0
2021-05-28 11:20:00,1363.32,1367.6,1363.32,1367.6,4000.0,1363.32,1367.6,1363.32,1367.6,4000.0
2021-05-28 11:25:00,1366.39,1369.68,1366.39,1366.78,2235.0,1366.39,1369.68,1366.39,1366.78,2235.0
2021-05-28 11:30:00,1369.26,1370.82,1368.24,1370.82,2050.0,1369.26,1370.82,1368.24,1370.82,2050.0
2021-05-28 11:35:00,1371.56,1371.56,1371.56,1371.56,100.0,1371.56,1371.56,1371.56,1371.56,100.0
2021-05-28 11:40:00,1371.9,1373.53,1371.03,1373.53,2600.0,1371.9,1373.53,1371.03,1373.53,2600.0
2021-05-28 11:45:00,1372.46,1372.96,1372.46,1372.96,200.0,1372.46,1372.96,1372.46,1372.96,200.0
2021-05-28 11:50:00,1374.46,1375.74,1374.35,1375.74,900.0,1374.46,1375.74,1374.35,1375.74,900.0
2021-05-28 11:55:00,1374.7,1376.38,1374.69,1375.44,2193.0,1374.7,1376.38,1374.69,1375.44,2193.0
2021-05-28 12:00:00,1376.02,1377.0,1374.47,1375.24,2438.0,1376.02,1377.0,1374.47,1375.24,2438.0
2021-05-28 12:05:00,1375.3,1375.51,1375.3,1375.49,400.0,1375.3,1375.51,1375.3,1375.49,400.0
2021-05-28 12:10:00,1373.93,1373.93,1370.44,1371.21,2187.0,1373.93,1373.93,1370.44,1371.21,2187.0
2021-05-28 12:15:00,1371.58,1371.58,1371.17,1371.17,221.0,1371.58,1371.58,1371.17,1371.17,221.0
2021-05-28 12:20:00,1369.99,1370.76,1369.8,1370.76,500.0,1369.99,1370.76,1369.8,1370.76,500.0
2021-05-28 12:25:00,1370.61,1370.71,1368.9,1369.77,1300.0,1370.61,1370.71,1368.9,1369.77,1300.0
2021-05-28 12:30:00,1369.85,1371.45,1369.85,1371.34,500.0,1369.85,1371.45,1369.85,1371.34,500.0
2021-05-28 12:35:00,1372.75,1373.78,1372.31,1372.59,871.0,1372.75,1373.78,1372.31,1372.59,871.0
2021-05-28 12:40:00,1373.19,1373.26,1373.19,1373.26,200.0,1373.19,1373.26,1373.19,1373.26,200.0
2021-05-28 12:45:00,1373.99,1374.59,1372.98,1374.41,600.0,1373.99,1374.59,1372.98,1374.41,600.0
2021-05-28 12:50:00,1374.45,1374.45,1374.45,1374.45,200.0,1374.45,1374.45,1374.45,1374.45,200.0
2021-05-28 12:55:00,1374.45,1375.03,1373.92,1374.48,1636.0,1374.45,1375.03,1373.92,1374.48,1636.0
2021-05-28 13:00:00,1374.48,1377.87,1374.48,1377.87,1000.0,1374.48,1377.87,1374.48,1377.87,1000.0
2021-05-28 13:05:00,1377.11,1377.11,1377.11,1377.11,113.0,1377.11,1377.11,1377.11,1377.11,113.0
2021-05-28 13:10:00,1376.65,1376.65,1376.65,1376.65,100.0,1376.65,1376.65,1376.65,1376.65,100.0
2021-05-28 13:15:00,1375.55,1376.12,1375.3,1375.3,500.0,1375.55,1376.12,1375.3,1375.3,500.0
2021-05-28 13:20:00,1374.48,1374.48,1374.48,1374.48,100.0,1374.48,1374.48,1374.48,1374.48,100.0
2021-05-28 13:25:00,1373.98,1373.98,1371.34,1371.34,400.0,1373.98,1373.98,1371.34,1371.34,400.0
2021-05-28 13:30:00,1370.03,1370.91,1369.62,1370.22,738.0,1370.03,1370.91,1369.62,1370.22,738.0
2021-05-28 13:35:00,1371.38,1373.22,1369.33,1369.33,1300.0,1371.38,1373.22,1369.33,1369.33,1300.0
2021-05-28 13:40:00,1367.08,1368.88,1365.48,1368.88,700.0,1367.08,1368.88,1365.48,1368.88,700.0
2021-05-28 13:45:00,1368.93,1368.93,1366.18,1366.19,3300.0,1368.93,1368.93,1366.18,1366.19,3300.0
2021-05-28 13:50:00,1368.38,1368.56,1366.29,1367.81,714.0,1368.38,1368.56,1366.29,1367.81,714.0
2021-05-28 13:55:00,1367.06,1367.06,1366.02,1366.02,400.0,1367.06,1367.06,1366.02,1366.02,400.0
2021-05-28 14:00:00,1365.56,1366.79,1365.54,1365.65,400.0,1365.56,1366.79,1365.54,1365.65,400.0
2021-05-28 14:05:00,1366.25,1366.25,1364.81,1365.28,500.0,1366.25,1366.25,1364.81,1365.28,500.0
2021-05-28 14:10:00,1364.6,1364.93,1363.15,1364.54,900.0,1364.6,1364.93,1363.15,1364.54,900.0
2021-05-28 14:15:00,1365.16,1366.59,1365.16,1366.19,700.0,1365.16,1366.59,1365.16,1366.19,700.0
2021-05-28 14:20:00,1365.43,1366.03,1365.43,1366.03,421.0,1365.43,1366.03,1365.43,1366.03,421.0
2021-05-28 14:25:00,1365.83,1366.5,1363.93,1366.5,1583.0,1365.83,1366.5,1363.93,1366.5,1583.0
2021-05-28 14:30:00,1367.34,1367.35,1365.0,1365.03,480.0,1367.34,1367.35,1365.0,1365.03,480.0
2021-05-28 14:35:00,1364.78,1365.76,1364.78,1365.76,968.0,1364.78,1365.76,1364.78,1365.76,968.0
2021-05-28 14:40:00,1366.06,1367.74,1365.07,1367.74,1100.0,1366.06,1367.74,1365.07,1367.74,1100.0
2021-05-28 14:45:00,1368.08,1368.56,1366.62,1366.88,3313.0,1368.08,1368.56,1366.62,1366.88,3313.0
2021-05-28 14:50:00,1366.84,1367.38,1366.74,1366.78,1080.0,1366.84,1367.38,1366.74,1366.78,1080.0
2021-05-28 14:55:00,1366.48,1367.4,1365.98,1366.99,1200.0,1366.48,1367.4,1365.98,1366.99,1200.0
2021-05-28 15:00:00,1366.16,1366.16,1366.14,1366.14,200.0,1366.16,1366.16,1366.14,1366.14,200.0
2021-05-28 15:05:00,1366.14,1367.15,1365.14,1366.03,3038.0,1366.14,1367.15,1365.14,1366.03,3038.0
2021-05-28 15:10:00,1366.02,1366.02,1363.17,1363.96,713.0,1366.02,1366.02,1363.17,1363.96,713.0
2021-05-28 15:15:00,1365.0,1366.26,1365.0,1365.63,600.0,1365.0,1366.26,1365.0,1365.63,600.0
2021-05-28 15:20:00,1365.84,1365.84,1362.61,1362.61,2019.0,1365.84,1365.84,1362.61,1362.61,2019.0
2021-05-28 15:25:00,1361.91,1361.91,1358.35,1361.4,2491.0,1361.91,1361.91,1358.35,1361.4,2491.0
2021-05-28 15:30:00,1360.28,1362.02,1360.18,1361.73,700.0,1360.28,1362.02,1360.18,1361.73,700.0
2021-05-28 15:35:00,1361.55,1365.0,1361.54,1365.0,2800.0,1361.55,1365.0,1361.54,1365.0,2800.0
2021-05-28 15:40:00,1364.04,1365.37,1361.64,1361.64,1800.0,1364.04,1365.37,1361.64,1361.64,1800.0
2021-05-28 15:45:00,1361.64,1362.0,1360.45,1360.89,1450.0,1361.64,1362.0,1360.45,1360.89,1450.0
2021-05-28 15:50:00,1361.78,1363.34,1360.24,1360.92,7876.0,1361.78,1363.34,1360.24,1360.92,7876.0
2021-05-28 15:55:00,1360.0,1362.2,1358.99,1359.35,13151.0,1360.0,1362.2,1358.99,1359.35,13151.0
2021-06-01 09:30:00,1371.79,1379.89,1355.3,1372.15,21157.0,1371.79,1379.89,1355.3,1372.15,21157.0
2021-06-01 09:35:00,1373.27,1373.72,1364.04,1373.72,6577.0,1373.27,1373.72,1364.04,1373.72,6577.0
2021-06-01 09:40:00,1375.0,1379.9,1372.52,1379.9,7302.0,1375.0,1379.9,1372.52,1379.9,7302.0
2021-06-01 09:45:00,1379.02,1380.01,1368.51,1371.73,4015.0,1379.02,1380.01,1368.51,1371.73,4015.0
2021-06-01 09:50:00,1374.06,1374.06,1369.1,1369.1,1250.0,1374.06,1374.06,1369.1,1369.1,1250.0
2021-06-01 09:55:00,1369.41,1371.19,1367.4,1370.32,3200.0,1369.41,1371.19,1367.4,1370.32,3200.0
2021-06-01 10:00:00,1370.35,1373.08,1368.66,1370.29,1619.0,1370.35,1373.08,1368.66,1370.29,1619.0
2021-06-01 10:05:00,1367.51,1369.71,1362.43,1364.66,4900.0,1367.51,1369.71,1362.43,1364.66,4900.0
2021-06-01 10:10:00,1366.45,1366.45,1358.18,1359.02,2456.0,1366.45,1366.45,1358.18,1359.02,2456.0
2021-06-01 10:15:00,1354.13,1357.83,1353.45,1356.41,12986.0,1354.13,1357.83,1353.45,1356.41,12986.0
2021-06-01 10:20:00,1357.01,1357.28,1353.28,1355.42,8410.0,1357.01,1357.28,1353.28,1355.42,8410.0
2021-06-01 10:25:00,1354.68,1358.65,1354.68,1358.65,1500.0,1354.68,1358.65,1354.68,1358.65,1500.0
2021-06-01 10:30:00,1356.98,1360.04,1355.21,1359.52,2124.0,1356.98,1360.04,1355.21,1359.52,2124.0
2021-06-01 10:35:00,1359.3,1360.43,1357.66,1358.16,2138.0,1359.3,1360.43,1357.66,1358.16,2138.0
2021-06-01 10:40:00,1357.81,1357.81,1357.81,1357.81,100.0,1357.81,1357.81,1357.81,1357.81,100.0
2021-06-01 10:45:00,1354.01,1356.33,1349.8,1350.0,3172.0,1354.01,1356.33,1349.8,1350.0,3172.0
2021-06-01 10:50:00,1349.34,1350.03,1346.41,1349.72,1500.0,1349.34,1350.03,1346.41,1349.72,1500.0
2021-06-01 10:55:00,1348.5,1348.97,1346.0,1347.01,2803.0,1348.5,1348.97,1346.0,1347.01,2803.0
2021-06-01 11:00:00,1347.37,1347.37,1341.97,1345.0,1562.0,1347.37,1347.37,1341.97,1345.0,1562.0
2021-06-01 11:05:00,1344.52,1345.85,1342.73,1344.61,1541.0,1344.52,1345.85,1342.73,1344.61,1541.0
2021-06-01 11:10:00,1345.1,1351.14,1345.1,1349.87,3398.0,1345.1,1351.14,1345.1,1349.87,3398.0
2021-06-01 11:15:00,1349.68,1355.7,1349.67,1355.7,2231.0,1349.68,1355.7,1349.67,1355.7,2231.0
2021-06-01 11:20:00,1357.34,1359.04,1357.0,1358.15,3151.0,1357.34,1359.04,1357.0,1358.15,3151.0
2021-06-01 11:25:00,1357.13,1358.15,1357.13,1358.0,849.0,1357.13,1358.15,1357.13,1358.0,849.0
2021-06-01 11:30:00,1358.56,1359.15,1358.2,1359.15,500.0,1358.56,1359.15,1358.2,1359.15,500.0
2021-06-01 11:35:00,1359.34,1361.92,1359.34,1361.47,910.0,1359.34,1361.92,1359.34,1361.47,910.0
2021-06-01 11:40:00,1359.85,1359.85,1359.85,1359.85,100.0,1359.85,1359.85,1359.85,1359.85,100.0
2021-06-01 11:45:00,1358.85,1359.39,1357.0,1358.78,1184.0,1358.85,1359.39,1357.0,1358.78,1184.0
2021-06-01 11:50:00,1357.64,1358.6,1357.64,1358.6,200.0,1357.64,1358.6,1357.64,1358.6,200.0
2021-06-01 11:55:00,1359.41,1360.24,1359.41,1359.84,2103.0,1359.41,1360.24,1359.41,1359.84,2103.0
2021-06-01 12:00:00,1359.17,1364.69,1359.17,1364.22,3675.0,1359.17,1364.69,1359.17,1364.22,3675.0
2021-06-01 12:05:00,1362.92,1362.92,1359.71,1362.01,2602.0,1362.92,1362.92,1359.71,1362.01,2602.0
2021-06-01 12:10:00,1362.11,1362.14,1360.31,1362.14,1521.0,1362.11,1362.14,1360.31,1362.14,1521.0
2021-06-01 12:15:00,1362.14,1365.36,1360.52,1365.36,3700.0,1362.14,1365.36,1360.52,1365.36,3700.0
2021-06-01 12:20:00,1366.18,1368.02,1365.96,1368.02,1456.0,1366.18,1368.02,1365.96,1368.02,1456.0
2021-06-01 12:25:00,1368.05,1370.0,1368.05,1370.0,800.0,1368.05,1370.0,1368.05,1370.0,800.0
2021-06-01 12:30:00,1370.15,1370.67,1370.09,1370.45,600.0,1370.15,1370.67,1370.09,1370.45,600.0
2021-06-01 12:35:00,1370.45,1370.45,1370.45,1370.45,0.0,1370.45,1370.45,1370.45,1370.45,0.0
2021-06-01 12:40:00,1369.69,1372.03,1369.51,1372.03,974.0,1369.69,1372.03,1369.51,1372.03,974.0
2021-06-01 12:45:00,1372.06,1373.2,1371.75,1373.2,400.0,1372.06,1373.2,1371.75,1373.2,400.0
2021-06-01 12:50:00,1373.6,1373.6,1371.41,1371.41,800.0,1373.6,1373.6,1371.41,1371.41,800.0
2021-06-01 12:55:00,1370.22,1370.76,1370.22,1370.76,400.0,1370.22,1370.76,1370.22,1370.76,400.0
2021-06-01 13:00:00,1370.91,1371.06,1367.39,1367.4,1300.0,1370.91,1371.06,1367.39,1367.4,1300.0
2021-06-01 13:05:00,1366.57,1366.7,1364.97,1366.67,1202.0,1366.57,1366.7,1364.97,1366.67,1202.0
2021-06-01 13:10:00,1366.7,1368.8,1366.7,1367.36,1100.0,1366.7,1368.8,1366.7,1367.36,1100.0
2021-06-01 13:15:00,1365.62,1366.47,1365.56,1366.47,725.0,1365.62,1366.47,1365.56,1366.47,725.0
2021-06-01 13:20:00,1366.41,1368.0,1366.41,1368.0,700.0,1366.41,1368.0,1366.41,1368.0,700.0
2021-06-01 13:25:00,1369.41,1369.41,1368.0,1368.0,2000.0,1369.41,1369.41,1368.0,1368.0,2000.0
2021-06-01 13:30:00,1369.52,1371.0,1369.52,1370.87,2705.0,1369.52,1371.0,1369.52,1370.87,2705.0
2021-06-01 13:35:00,1370.91,1372.59,1370.91,1372.59,701.0,1370.91,1372.59,1370.91,1372.59,701.0
2021-06-01 13:40:00,1372.51,1376.0,1372.51,1375.25,1900.0,1372.51,1376.0,1372.51,1375.25,1900.0
2021-06-01 13:45:00,1376.0,1376.1,1374.79,1374.91,1200.0,1376.0,1376.1,1374.79,1374.91,1200.0
2021-06-01 13:50:00,1374.91,1374.91,1373.96,1373.96,757.0,1374.91,1374.91,1373.96,1373.96,757.0
2021-06-01 13:55:00,1374.95,1375.3,1374.12,1375.04,800.0,1374.95,1375.3,1374.12,1375.04,800.0
2021-06-01 14:00:00,1374.5,1374.5,1371.66,1371.66,400.0,1374.5,1374.5,1371.66,1371.66,400.0
2021-06-01 14:05:00,1372.34,1373.71,1371.83,1373.71,1100.0,1372.34,1373.71,1371.83,1373.71,1100.0
2021-06-01 14:10:00,1373.31,1373.31,1372.94,1372.94,300.0,1373.31,1373.31,1372.94,1372.94,300.0
2021-06-01 14:15:00,1373.07,1373.22,1373.07,1373.22,300.0,1373.07,1373.22,1373.07,1373.22,300.0
2021-06-01 14:20:00,1373.79,1374.32,1373.38,1373.38,400.0,1373.79,1374.32,1373.38,1373.38,400.0
2021-06-01 14:25:00,1373.61,1374.27,1371.26,1372.08,937.0,1373.61,1374.27,1371.26,1372.08,937.0
2021-06-01 14:30:00,1371.49,1374.05,1371.4,1372.46,1646.0,1371.49,1374.05,1371.4,1372.46,1646.0
2021-06-01 14:35:00,1372.38,1373.41,1372.19,1373.41,1000.0,1372.38,1373.41,1372.19,1373.41,1000.0
2021-06-01 14:40:00,1373.11,1374.01,1373.05,1374.01,800.0,1373.11,1374.01,1373.05,1374.01,800.0
2021-06-01 14:45:00,1373.57,1375.16,1373.5,1375.16,1000.0,1373.57,1375.16,1373.5,1375.16,1000.0
2021-06-01 14:50:00,1375.2,1376.0,1373.5,1374.8,1780.0,1375.2,1376.0,1373.5,1374.8,1780.0
2021-06-01 14:55:00,1374.2,1375.74,1373.08,1375.03,2830.0,1374.2,1375.74,1373.08,1375.03,2830.0
2021-06-01 15:00:00,1375.5,1375.58,1374.36,1375.56,3700.0,1375.5,1375.58,1374.36,1375.56,3700.0
2021-06-01 15:05:00,1375.47,1375.94,1375.0,1375.82,1100.0,1375.47,1375.94,1375.0,1375.82,1100.0
2021-06-01 15:10:00,1375.47,1375.47,1374.04,1374.55,1901.0,1375.47,1375.47,1374.04,1374.55,1901.0
2021-06-01 15:15:00,1374.63,1375.62,1374.56,1374.61,2621.0,1374.63,1375.62,1374.56,1374.61,2621.0
2021-06-01 15:20:00,1374.37,1374.37,1372.63,1373.22,1900.0,1374.37,1374.37,1372.63,1373.22,1900.0
2021-06-01 15:25:00,1373.21,1373.21,1371.28,1371.28,711.0,1373.21,1373.21,1371.28,1371.28,711.0
2021-06-01 15:30:00,1371.26,1371.26,1368.17,1370.79,2400.0,1371.26,1371.26,1368.17,1370.79,2400.0
2021-06-01 15:35:00,1370.16,1372.41,1370.16,1372.21,1500.0,1370.16,1372.41,1370.16,1372.21,1500.0
2021-06-01 15:40:00,1370.83,1371.04,1368.53,1371.04,2159.0,1370.83,1371.04,1368.53,1371.04,2159.0
2021-06-01 15:45:00,1369.64,1370.48,1369.11,1370.15,2514.0,1369.64,1370.48,1369.11,1370.15,2514.0
2021-06-01 15:50:00,1370.44,1375.21,1369.07,1373.59,6542.0,1370.44,1375.21,1369.07,1373.59,6542.0
2021-06-01 15:55:00,1374.01,1374.01,1367.27,1367.27,10151.0,1374.01,1374.01,1367.27,1367.27,10151.0
2021-06-02 09:30:00,1369.51,1375.8,1365.05,1375.8,6697.0,1369.51,1375.8,1365.05,1375.8,6697.0
2021-06-02 09:35:00,1376.02,1378.93,1369.83,1371.26,2206.0,1376.02,1378.93,1369.83,1371.26,2206.0
2021-06-02 09:40:00,1373.1,1373.17,1364.43,1368.2,1505.0,1373.1,1373.17,1364.43,1368.2,1505.0
2021-06-02 09:45:00,1370.99,1371.3,1369.0,1369.74,900.0,1370.99,1371.3,1369.0,1369.74,900.0
2021-06-02 09:50:00,1367.55,1371.16,1367.54,1371.16,610.0,1367.55,1371.16,1367.54,1371.16,610.0
2021-06-02 09:55:00,1372.6,1373.05,1365.51,1365.51,1300.0,1372.6,1373.05,1365.51,1365.51,1300.0
2021-06-02 10:00:00,1360.65,1360.65,1350.01,1354.93,1632.0,1360.65,1360.65,1350.01,1354.93,1632.0
2021-06-02 10:05:00,1355.11,1357.0,1355.1,1356.41,638.0,1355.11,1357.0,1355.1,1356.41,638.0
2021-06-02 10:10:00,1359.75,1359.75,1352.27,1354.07,3706.0,1359.75,1359.75,1352.27,1354.07,3706.0
2021-06-02 10:15:00,1355.9,1358.54,1355.72,1358.54,1000.0,1355.9,1358.54,1355.72,1358.54,1000.0
2021-06-02 10:20:00,1359.91,1359.91,1357.99,1358.0,700.0,1359.91,1359.91,1357.99,1358.0,700.0
2021-06-02 10:25:00,1357.97,1357.97,1357.08,1357.27,900.0,1357.97,1357.97,1357.08,1357.27,900.0
2021-06-02 10:30:00,1356.18,1356.18,1350.15,1350.73,1388.0,1356.18,1356.18,1350.15,1350.73,1388.0
2021-06-02 10:35:00,1350.56,1353.82,1350.5,1353.82,1530.0,1350.56,1353.82,1350.5,1353.82,1530.0
2021-06-02 10:40:00,1354.13,1356.11,1350.97,1355.9,2285.0,1354.13,1356.11,1350.97,1355.9,2285.0
2021-06-02 10:45:00,1355.17,1355.7,1352.95,1355.5,1620.0,1355.17,1355.7,1352.95,1355.5,1620.0
2021-06-02 10:50:00,1353.89,1354.99,1352.52,1352.52,900.0,1353.89,1354.99,1352.52,1352.52,900.0
2021-06-02 10:55:00,1352.5,1353.02,1348.68,1350.17,1600.0,1352.5,1353.02,1348.68,1350.17,1600.0
2021-06-02 11:00:00,1353.12,1355.85,1350.69,1355.0,2042.0,1353.12,1355.85,1350.69,1355.0,2042.0
2021-06-02 11:05:00,1355.8,1355.8,1354.7,1354.7,500.0,1355.8,1355.8,1354.7,1354.7,500.0
2021-06-02 11:10:00,1354.77,1356.23,1354.19,1355.19,1600.0,1354.77,1356.23,1354.19,1355.19,1600.0
2021-06-02 11:15:00,1353.18,1354.33,1353.18,1354.33,200.0,1353.18,1354.33,1353.18,1354.33,200.0
2021-06-02 11:20:00,1354.91,1354.91,1353.0,1353.0,300.0,1354.91,1354.91,1353.0,1353.0,300.0
2021-06-02 11:25:00,1353.33,1354.79,1352.31,1354.0,1800.0,1353.33,1354.79,1352.31,1354.0,1800.0
2021-06-02 11:30:00,1354.0,1354.74,1353.52,1354.03,1900.0,1354.0,1354.74,1353.52,1354.03,1900.0
2021-06-02 11:35:00,1354.6,1358.96,1354.23,1358.96,2679.0,1354.6,1358.96,1354.23,1358.96,2679.0
2021-06-02 11:40:00,1359.21,1360.56,1358.38,1358.53,1500.0,1359.21,1360.56,1358.38,1358.53,1500.0
2021-06-02 11:45:00,1359.48,1359.48,1357.37,1358.73,1062.0,1359.48,1359.48,1357.37,1358.73,1062.0
2021-06-02 11:50:00,1357.08,1357.08,1357.08,1357.08,100.0,1357.08,1357.08,1357.08,1357.08,100.0
2021-06-02 11:55:00,1357.44,1358.01,1356.98,1358.01,1600.0,1357.44,1358.01,1356.98,1358.01,1600.0
2021-06-02 12:00:00,1358.6,1358.89,1357.51,1358.21,1740.0,1358.6,1358.89,1357.51,1358.21,1740.0
2021-06-02 12:05:00,1358.82,1359.26,1356.83,1356.83,1799.0,1358.82,1359.26,1356.83,1356.83,1799.0
2021-06-02 12:10:00,1359.05,1359.06,1355.34,1355.34,1650.0,1359.05,1359.06,1355.34,1355.34,1650.0
2021-06-02 12:15:00,1355.34,1355.34,1355.34,1355.34,0.0,1355.34,1355.34,1355.34,1355.34,0.0
2021-06-02 12:20:00,1354.3,1357.23,1353.24,1353.24,2000.0,1354.3,1357.23,1353.24,1353.24,2000.0
2021-06-02 12:25:00,1355.0,1355.0,1352.06,1352.1,916.0,1355.0,1355.0,1352.06,1352.1,916.0
2021-06-02 12:30:00,1354.3,1354.3,1354.3,1354.3,100.0,1354.3,1354.3,1354.3,1354.3,100.0
2021-06-02 12:35:00,1354.81,1355.64,1354.81,1355.64,600.0,1354.81,1355.64,1354.81,1355.64,600.0
2021-06-02 12:40:00,1356.02,1357.49,1355.11,1356.0,900.0,1356.02,1357.49,1355.11,1356.0,900.0
2021-06-02 12:45:00,1356.99,1361.3,1356.98,1359.18,2676.0,1356.99,1361.3,1356.98,1359.18,2676.0
2021-06-02 12:50:00,1358.44,1360.99,1358.44,1360.01,500.0,1358.44,1360.99,1358.44,1360.01,500.0
2021-06-02 12:55:00,1360.0,1360.0,1358.43,1358.75,300.0,1360.0,1360.0,1358.43,1358.75,300.0
2021-06-02 13:00:00,1360.35,1360.35,1359.88,1359.88,300.0,1360.35,1360.35,1359.88,1359.88,300.0
2021-06-02 13:05:00,1360.0,1360.94,1359.65,1360.09,1600.0,1360.0,1360.94,1359.65,1360.09,1600.0
2021-06-02 13:10:00,1360.1,1360.55,1359.62,1359.63,3300.0,1360.1,1360.55,1359.62,1359.63,3300.0
2021-06-02 13:15:00,1359.0,1359.16,1358.06,1358.06,300.0,1359.0,1359.16,1358.06,1358.06,300.0
2021-06-02 13:20:00,1357.83,1357.83,1353.32,1353.32,1000.0,1357.83,1357.83,1353.32,1353.32,1000.0
2021-06-02 13:25:00,1352.86,1352.86,1352.0,1352.68,500.0,1352.86,1352.86,1352.0,1352.68,500.0
2021-06-02 13:30:00,1353.57,1356.2,1353.56,1356.2,926.0,1353.57,1356.2,1353.56,1356.2,926.0
2021-06-02 13:35:00,1356.88,1356.92,1354.89,1355.88,2400.0,1356.88,1356.92,1354.89,1355.88,2400.0
2021-06-02 13:40:00,1353.67,1353.68,1353.67,1353.67,100.0,1353.67,1353.68,1353.67,1353.67,100.0
2021-06-02 13:45:00,1353.82,1354.24,1351.03,1351.03,906.0,1353.82,1354.24,1351.03,1351.03,906.0
2021-06-02 13:50:00,1352.72,1354.29,1352.72,1354.29,500.0,1352.72,1354.29,1352.72,1354.29,500.0
2021-06-02 13:55:00,1354.2,1354.2,1352.8,1352.8,200.0,1354.2,1354.2,1352.8,1352.8,200.0
2021-06-02 14:00:00,1354.5,1354.5,1353.75,1354.27,599.0,1354.5,1354.5,1353.75,1354.27,599.0
2021-06-02 14:05:00,1354.41,1355.4,1352.18,1352.18,1068.0,1354.41,1355.4,1352.18,1352.18,1068.0
2021-06-02 14:10:00,1351.26,1351.26,1350.0,1350.5,5773.0,1351.26,1351.26,1350.0,1350.5,5773.0
2021-06-02 14:15:00,1350.79,1353.24,1350.79,1352.0,1000.0,1350.79,1353.24,1350.79,1352.0,1000.0
2021-06-02 14:20:00,1351.52,1351.52,1351.48,1351.48,304.0,1351.52,1351.52,1351.48,1351.48,304.0
2021-06-02 14:25:00,1353.38,1353.38,1353.38,1353.38,200.0,1353.38,1353.38,1353.38,1353.38,200.0
2021-06-02 14:30:00,1353.26,1354.55,1351.94,1351.94,500.0,1353.26,1354.55,1351.94,1351.94,500.0
2021-06-02 14:35:00,1351.94,1351.94,1351.94,1351.94,0.0,1351.94,1351.94,1351.94,1351.94,0.0
2021-06-02 14:40:00,1352.09,1352.66,1351.87,1352.52,803.0,1352.09,1352.66,1351.87,1352.52,803.0
2021-06-02 14:45:00,1353.65,1353.93,1352.06,1353.93,400.0,1353.65,1353.93,1352.06,1353.93,400.0
2021-06-02 14:50:00,1352.98,1354.56,1352.97,1354.56,700.0,1352.98,1354.56,1352.97,1354.56,700.0
2021-06-02 14:55:00,1354.3,1356.65,1354.3,1355.33,3700.0,1354.3,1356.65,1354.3,1355.33,3700.0
2021-06-02 15:00:00,1354.86,1354.99,1353.93,1354.99,600.0,1354.86,1354.99,1353.93,1354.99,600.0
2021-06-02 15:05:00,1354.98,1354.98,1353.91,1354.65,1191.0,1354.98,1354.98,1353.91,1354.65,1191.0
2021-06-02 15:10:00,1356.16,1356.82,1356.16,1356.82,200.0,1356.16,1356.82,1356.16,1356.82,200.0
2021-06-02 15:15:00,1356.54,1356.81,1356.39,1356.81,600.0,1356.54,1356.81,1356.39,1356.81,600.0
2021-06-02 15:20:00,1356.53,1358.15,1356.53,1358.04,700.0,1356.53,1358.15,1356.53,1358.04,700.0
2021-06-02 15:25:00,1358.85,1358.85,1358.85,1358.85,100.0,1358.85,1358.85,1358.85,1358.85,100.0
2021-06-02 15:30:00,1358.64,1358.94,1358.19,1358.19,500.0,1358.64,1358.94,1358.19,1358.19,500.0
2021-06-02 15:35:00,1356.62,1358.53,1354.67,1358.53,922.0,1356.62,1358.53,1354.67,1358.53,922.0
2021-06-02 15:40:00,1357.93,1362.33,1357.93,1362.33,10554.0,1357.93,1362.33,1357.93,1362.33,10554.0
2021-06-02 15:45:00,1364.13,1364.48,1363.21,1364.37,700.0,1364.13,1364.48,1363.21,1364.37,700.0
2021-06-02 15:50:00,1365.76,1365.84,1362.37,1363.74,4063.0,1365.76,1365.84,1362.37,1363.74,4063.0
2021-06-02 15:55:00,1363.47,1364.58,1361.04,1361.04,7286.0,1363.47,1364.58,1361.04,1361.04,7286.0
2021-06-03 09:30:00,1341.09,1352.06,1340.47,1350.38,4125.0,1341.09,1352.06,1340.47,1350.38,4125.0
2021-06-03 09:35:00,1351.62,1354.03,1339.0,1341.39,3173.0,1351.62,1354.03,1339.0,1341.39,3173.0
2021-06-03 09:40:00,1339.0,1340.64,1333.94,1334.95,5661.0,1339.0,1340.64,1333.94,1334.95,5661.0
2021-06-03 09:45:00,1336.58,1337.22,1330.02,1330.96,2200.0,1336.58,1337.22,1330.02,1330.96,2200.0
2021-06-03 09:50:00,1330.54,1339.89,1330.54,1337.45,700.0,1330.54,1339.89,1330.54,1337.45,700.0
2021-06-03 09:55:00,1341.09,1341.25,1334.45,1336.81,1910.0,1341.09,1341.25,1334.45,1336.81,1910.0
2021-06-03 10:00:00,1337.86,1341.24,1335.06,1340.15,885.0,1337.86,1341.24,1335.06,1340.15,885.0
2021-06-03 10:05:00,1335.66,1340.0,1335.51,1340.0,830.0,1335.66,1340.0,1335.51,1340.0,830.0
2021-06-03 10:10:00,1342.0,1344.36,1341.85,1342.88,1468.0,1342.0,1344.36,1341.85,1342.88,1468.0
2021-06-03 10:15:00,1339.36,1339.36,1334.08,1337.91,1209.0,1339.36,1339.36,1334.08,1337.91,1209.0
2021-06-03 10:20:00,1339.23,1344.48,1339.13,1343.4,1100.0,1339.23,1344.48,1339.13,1343.4,1100.0
2021-06-03 10:25:00,1339.99,1340.0,1339.9,1339.9,339.0,1339.99,1340.0,1339.9,1339.9,339.0
2021-06-03 10:30:00,1339.39,1342.3,1338.18,1340.98,1600.0,1339.39,1342.3,1338.18,1340.98,1600.0
2021-06-03 10:35:00,1340.18,1340.18,1334.51,1334.51,2137.0,1340.18,1340.18,1334.51,1334.51,2137.0
2021-06-03 10:40:00,1336.08,1336.08,1332.09,1335.95,1500.0,1336.08,1336.08,1332.09,1335.95,1500.0
2021-06-03 10:45:00,1333.88,1338.5,1331.08,1338.5,2411.0,1333.88,1338.5,1331.08,1338.5,2411.0
2021-06-03 10:50:00,1338.5,1339.59,1337.82,1339.59,756.0,1338.5,1339.59,1337.82,1339.59,756.0
2021-06-03 10:55:00,1337.37,1339.12,1334.77,1336.56,1684.0,1337.37,1339.12,1334.77,1336.56,1684.0
2021-06-03 11:00:00,1338.34,1340.52,1337.97,1338.55,1346.0,1338.34,1340.52,1337.97,1338.55,1346.0
2021-06-03 11:05:00,1338.39,1341.33,1337.46,1337.51,1011.0,1338.39,1341.33,1337.46,1337.51,1011.0
2021-06-03 11:10:00,1336.0,1337.85,1330.25,1331.35,4700.0,1336.0,1337.85,1330.25,1331.35,4700.0
2021-06-03 11:15:00,1331.32,1332.37,1327.53,1331.01,10087.0,1331.32,1332.37,1327.53,1331.01,10087.0
2021-06-03 11:20:00,1330.0,1330.72,1327.53,1327.53,900.0,1330.0,1330.72,1327.53,1327.53,900.0
2021-06-03 11:25:00,1328.67,1330.17,1327.26,1327.27,1728.0,1328.67,1330.17,1327.26,1327.27,1728.0
2021-06-03 11:30:00,1328.63,1328.63,1326.62,1326.63,2118.0,1328.63,1328.63,1326.62,1326.63,2118.0
2021-06-03 11:35:00,1326.38,1327.34,1326.03,1326.89,1398.0,1326.38,1327.34,1326.03,1326.89,1398.0
2021-06-03 11:40:00,1327.53,1327.53,1324.14,1324.95,1290.0,1327.53,1327.53,1324.14,1324.95,1290.0
2021-06-03 11:45:00,1323.42,1325.54,1323.31,1323.31,1100.0,1323.42,1325.54,1323.31,1323.31,1100.0
2021-06-03 11:50:00,1322.13,1323.03,1322.12,1323.03,700.0,1322.13,1323.03,1322.12,1323.03,700.0
2021-06-03 11:55:00,1322.66,1326.46,1322.66,1326.46,500.0,1322.66,1326.46,1322.66,1326.46,500.0
2021-06-03 12:00:00,1327.14,1329.13,1326.01,1329.13,400.0,1327.14,1329.13,1326.01,1329.13,400.0
2021-06-03 12:05:00,1329.75,1330.63,1328.59,1330.63,1100.0,1329.75,1330.63,1328.59,1330.63,1100.0
2021-06-03 12:10:00,1331.04,1331.04,1328.03,1329.9,2170.0,1331.04,1331.04,1328.03,1329.9,2170.0
2021-06-03 12:15:00,1327.55,1328.02,1326.54,1327.6,962.0,1327.55,1328.02,1326.54,1327.6,962.0
2021-06-03 12:20:00,1325.88,1326.02,1325.01,1326.01,950.0,1325.88,1326.02,1325.01,1326.01,950.0
2021-06-03 12:25:00,1326.01,1326.01,1326.01,1326.01,0.0,1326.01,1326.01,1326.01,1326.01,0.0
2021-06-03 12:30:00,1326.8,1326.98,1325.56,1326.56,1336.0,1326.8,1326.98,1325.56,1326.56,1336.0
2021-06-03 12:35:00,1325.05,1329.72,1325.05,1329.72,600.0,1325.05,1329.72,1325.05,1329.72,600.0
2021-06-03 12:40:00,1330.16,1331.63,1330.15,1331.63,505.0,1330.16,1331.63,1330.15,1331.63,505.0
2021-06-03 12:45:00,1332.34,1332.34,1330.0,1330.59,600.0,1332.34,1332.34,1330.0,1330.59,600.0
2021-06-03 12:50:00,1330.59,1330.59,1330.59,1330.59,0.0,1330.59,1330.59,1330.59,1330.59,0.0
2021-06-03 12:55:00,1331.67,1331.67,1331.66,1331.66,200.0,1331.67,1331.67,1331.66,1331.66,200.0
2021-06-03 13:00:00,1332.76,1332.76,1332.16,1332.57,700.0,1332.76,1332.76,1332.16,1332.57,700.0
2021-06-03 13:05:00,1332.57,1332.57,1331.25,1331.57,800.0,1332.57,1332.57,1331.25,1331.57,800.0
2021-06-03 13:10:00,1333.63,1333.63,1330.93,1330.94,400.0,1333.63,1333.63,1330.93,1330.94,400.0
2021-06-03 13:15:00,1330.26,1331.56,1330.26,1331.21,900.0,1330.26,1331.56,1330.26,1331.21,900.0
2021-06-03 13:20:00,1332.26,1332.31,1332.26,1332.31,200.0,1332.26,1332.31,1332.26,1332.31,200.0
2021-06-03 13:25:00,1332.96,1332.96,1332.83,1332.83,200.0,1332.96,1332.96,1332.83,1332.83,200.0
2021-06-03 13:30:00,1333.26,1333.26,1331.49,1331.84,600.0,1333.26,1333.26,1331.49,1331.84,600.0
2021-06-03 13:35:00,1330.0,1330.0,1327.56,1328.6,1500.0,1330.0,1330.0,1327.56,1328.6,1500.0
2021-06-03 13:40:00,1329.6,1331.4,1325.7,1325.7,3001.0,1329.6,1331.4,1325.7,1325.7,3001.0
2021-06-03 13:45:00,1328.76,1328.76,1327.0,1327.0,500.0,1328.76,1328.76,1327.0,1327.0,500.0
2021-06-03 13:50:00,1326.95,1328.78,1326.64,1328.22,700.0,1326.95,1328.78,1326.64,1328.22,700.0
2021-06-03 13:55:00,1327.95,1328.43,1327.95,1328.43,200.0,1327.95,1328.43,1327.95,1328.43,200.0
2021-06-03 14:00:00,1327.65,1327.65,1327.65,1327.65,100.0,1327.65,1327.65,1327.65,1327.65,100.0
2021-06-03 14:05:00,1329.4,1330.16,1329.4,1329.58,508.0,1329.4,1330.16,1329.4,1329.58,508.0
2021-06-03 14:10:00,1330.3,1330.41,1329.62,1330.41,300.0,1330.3,1330.41,1329.62,1330.41,300.0
2021-06-03 14:15:00,1328.82,1328.82,1327.0,1327.0,200.0,1328.82,1328.82,1327.0,1327.0,200.0
2021-06-03 14:20:00,1328.94,1329.03,1328.82,1328.82,620.0,1328.94,1329.03,1328.82,1328.82,620.0
2021-06-03 14:25:00,1330.1,1330.1,1328.91,1329.51,426.0,1330.1,1330.1,1328.91,1329.51,426.0
2021-06-03 14:30:00,1331.64,1331.64,1330.01,1330.01,600.0,1331.64,1331.64,1330.01,1330.01,600.0
2021-06-03 14:35:00,1330.0,1330.22,1326.63,1327.1,1276.0,1330.0,1330.22,1326.63,1327.1,1276.0
2021-06-03 14:40:00,1327.72,1328.11,1326.74,1327.0,1000.0,1327.72,1328.11,1326.74,1327.0,1000.0
2021-06-03 14:45:00,1327.6,1328.72,1327.6,1328.72,200.0,1327.6,1328.72,1327.6,1328.72,200.0
2021-06-03 14:50:00,1328.11,1328.35,1328.06,1328.07,500.0,1328.11,1328.35,1328.06,1328.07,500.0
2021-06-03 14:55:00,1327.71,1328.02,1326.78,1327.78,1100.0,1327.71,1328.02,1326.78,1327.78,1100.0
2021-06-03 15:00:00,1328.49,1328.5,1328.13,1328.13,400.0,1328.49,1328.5,1328.13,1328.13,400.0
2021-06-03 15:05:00,1326.68,1327.38,1326.68,1327.38,200.0,1326.68,1327.38,1326.68,1327.38,200.0
2021-06-03 15:10:00,1326.82,1327.81,1326.41,1327.81,700.0,1326.82,1327.81,1326.41,1327.81,700.0
2021-06-03 15:15:00,1327.53,1327.53,1325.76,1325.76,1361.0,1327.53,1327.53,1325.76,1325.76,1361.0
2021-06-03 15:20:00,1325.18,1325.41,1325.18,1325.41,200.0,1325.18,1325.41,1325.18,1325.41,200.0
2021-06-03 15:25:00,1326.99,1327.13,1325.3,1325.35,1000.0,1326.99,1327.13,1325.3,1325.35,1000.0
2021-06-03 15:30:00,1326.58,1328.01,1326.58,1327.99,914.0,1326.58,1328.01,1326.58,1327.99,914.0
2021-06-03 15:35:00,1327.16,1327.16,1325.06,1325.87,700.0,1327.16,1327.16,1325.06,1325.87,700.0
2021-06-03 15:40:00,1324.95,1325.58,1322.87,1322.87,3033.0,1324.95,1325.58,1322.87,1322.87,3033.0
2021-06-03 15:45:00,1323.23,1323.63,1321.57,1322.21,3502.0,1323.23,1323.63,1321.57,1322.21,3502.0
2021-06-03 15:50:00,1322.5,1323.42,1318.87,1319.18,3609.0,1322.5,1323.42,1318.87,1319.18,3609.0
2021-06-03 15:55:00,1320.49,1324.85,1320.49,1323.81,9294.0,1320.49,1324.85,1320.49,1323.81,9294.0
2021-06-04 09:30:00,1341.88,1342.57,1326.08,1331.64,13542.0,1341.88,1342.57,1326.08,1331.64,13542.0
2021-06-04 09:35:00,1331.63,1340.95,1326.78,1337.89,15526.0,1331.63,1340.95,1326.78,1337.89,15526.0
2021-06-04 09:40:00,1338.47,1340.92,1335.01,1338.21,2734.0,1338.47,1340.92,1335.01,1338.21,2734.0
2021-06-04 09:45:00,1337.39,1339.99,1335.39,1336.2,3526.0,1337.39,1339.99,1335.39,1336.2,3526.0
2021-06-04 09:50:00,1338.15,1339.62,1334.87,1334.87,2000.0,1338.15,1339.62,1334.87,1334.87,2000.0
2021-06-04 09:55:00,1334.82,1337.75,1333.52,1336.88,3665.0,1334.82,1337.75,1333.52,1336.88,3665.0
2021-06-04 10:00:00,1337.75,1349.28,1336.93,1349.28,5663.0,1337.75,1349.28,1336.93,1349.28,5663.0
2021-06-04 10:05:00,1343.01,1344.2,1340.35,1340.35,400.0,1343.01,1344.2,1340.35,1340.35,400.0
2021-06-04 10:10:00,1336.8,1337.6,1332.7,1337.29,2500.0,1336.8,1337.6,1332.7,1337.29,2500.0
2021-06-04 10:15:00,1335.49,1335.49,1330.72,1330.72,1529.0,1335.49,1335.49,1330.72,1330.72,1529.0
2021-06-04 10:20:00,1330.29,1335.06,1329.01,1335.06,2006.0,1330.29,1335.06,1329.01,1335.06,2006.0
2021-06-04 10:25:00,1337.0,1337.01,1331.73,1335.06,1303.0,1337.0,1337.01,1331.73,1335.06,1303.0
2021-06-04 10:30:00,1334.82,1334.82,1332.49,1332.49,1100.0,1334.82,1334.82,1332.49,1332.49,1100.0
2021-06-04 10:35:00,1333.23,1335.49,1332.41,1334.8,2181.0,1333.23,1335.49,1332.41,1334.8,2181.0
2021-06-04 10:40:00,1335.71,1335.98,1333.19,1333.19,1100.0,1335.71,1335.98,1333.19,1333.19,1100.0
2021-06-04 10:45:00,1333.26,1335.83,1333.25,1335.04,900.0,1333.26,1335.83,1333.25,1335.04,900.0
2021-06-04 10:50:00,1334.2,1334.25,1333.58,1333.59,400.0,1334.2,1334.25,1333.58,1333.59,400.0
2021-06-04 10:55:00,1334.93,1334.93,1332.91,1332.91,209.0,1334.93,1334.93,1332.91,1332.91,209.0
2021-06-04 11:00:00,1331.56,1332.0,1330.99,1332.0,1200.0,1331.56,1332.0,1330.99,1332.0,1200.0
2021-06-04 11:05:00,1331.44,1332.58,1330.9,1332.58,1071.0,1331.44,1332.58,1330.9,1332.58,1071.0
2021-06-04 11:10:00,1331.21,1333.35,1331.21,1333.35,3000.0,1331.21,1333.35,1331.21,1333.35,3000.0
2021-06-04 11:15:00,1333.45,1335.95,1332.7,1334.72,2126.0,1333.45,1335.95,1332.7,1334.72,2126.0
2021-06-04 11:20:00,1335.2,1337.0,1334.1,1335.02,2145.0,1335.2,1337.0,1334.1,1335.02,2145.0
2021-06-04 11:25:00,1334.96,1336.53,1333.91,1336.37,2366.0,1334.96,1336.53,1333.91,1336.37,2366.0
2021-06-04 11:30:00,1336.37,1336.37,1333.93,1334.61,2900.0,1336.37,1336.37,1333.93,1334.61,2900.0
2021-06-04 11:35:00,1334.85,1335.6,1334.25,1335.55,3772.0,1334.85,1335.6,1334.25,1335.55,3772.0
2021-06-04 11:40:00,1334.94,1337.04,1334.94,1337.04,1103.0,1334.94,1337.04,1334.94,1337.04,1103.0
2021-06-04 11:45:00,1336.08,1336.08,1335.61,1335.61,300.0,1336.08,1336.08,1335.61,1335.61,300.0
2021-06-04 11:50:00,1336.94,1337.25,1335.54,1335.54,1850.0,1336.94,1337.25,1335.54,1335.54,1850.0
2021-06-04 11:55:00,1335.32,1335.32,1334.53,1334.53,200.0,1335.32,1335.32,1334.53,1334.53,200.0
2021-06-04 12:00:00,1334.95,1334.95,1333.41,1333.41,300.0,1334.95,1334.95,1333.41,1333.41,300.0
2021-06-04 12:05:00,1333.66,1334.11,1332.96,1332.97,1500.0,1333.66,1334.11,1332.96,1332.97,1500.0
2021-06-04 12:10:00,1331.77,1331.77,1330.23,1330.5,2349.0,1331.77,1331.77,1330.23,1330.5,2349.0
2021-06-04 12:15:00,1329.85,1329.85,1329.84,1329.85,413.0,1329.85,1329.85,1329.84,1329.85,413.0
2021-06-04 12:20:00,1329.34,1329.37,1327.17,1327.33,978.0,1329.34,1329.37,1327.17,1327.33,978.0
2021-06-04 12:25:00,1327.68,1327.68,1327.2,1327.46,300.0,1327.68,1327.68,1327.2,1327.46,300.0
2021-06-04 12:30:00,1327.42,1328.06,1327.06,1327.9,687.0,1327.42,1328.06,1327.06,1327.9,687.0
2021-06-04 12:35:00,1328.02,1328.02,1326.26,1327.03,500.0,1328.02,1328.02,1326.26,1327.03,500.0
2021-06-04 12:40:00,1325.99,1326.0,1323.65,1324.69,1905.0,1325.99,1326.0,1323.65,1324.69,1905.0
2021-06-04 12:45:00,1323.65,1326.43,1323.64,1326.0,1000.0,1323.65,1326.43,1323.64,1326.0,1000.0
2021-06-04 12:50:00,1325.17,1325.21,1323.68,1325.06,1500.0,1325.17,1325.21,1323.68,1325.06,1500.0
2021-06-04 12:55:00,1324.53,1329.7,1324.53,1329.69,1600.0,1324.53,1329.7,1324.53,1329.69,1600.0
2021-06-04 13:00:00,1330.85,1331.0,1330.41,1330.41,600.0,1330.85,1331.0,1330.41,1330.41,600.0
2021-06-04 13:05:00,1330.22,1331.34,1328.75,1331.22,1900.0,1330.22,1331.34,1328.75,1331.22,1900.0
2021-06-04 13:10:00,1330.77,1333.09,1330.38,1333.09,2298.0,1330.77,1333.09,1330.38,1333.09,2298.0
2021-06-04 13:15:00,1331.06,1334.55,1330.73,1334.55,2029.0,1331.06,1334.55,1330.73,1334.55,2029.0
2021-06-04 13:20:00,1333.8,1334.84,1333.8,1334.75,400.0,1333.8,1334.84,1333.8,1334.75,400.0
2021-06-04 13:25:00,1334.0,1334.13,1333.81,1333.88,800.0,1334.0,1334.13,1333.81,1333.88,800.0
2021-06-04 13:30:00,1333.08,1333.08,1331.24,1331.71,811.0,1333.08,1333.08,1331.24,1331.71,811.0
2021-06-04 13:35:00,1332.04,1332.74,1331.08,1331.09,2200.0,1332.04,1332.74,1331.08,1331.09,2200.0
2021-06-04 13:40:00,1333.0,1333.83,1332.32,1332.62,1100.0,1333.0,1333.83,1332.32,1332.62,1100.0
2021-06-04 13:45:00,1331.02,1331.02,1327.8,1328.1,1300.0,1331.02,1331.02,1327.8,1328.1,1300.0
2021-06-04 13:50:00,1329.0,1329.88,1327.83,1328.25,1200.0,1329.0,1329.88,1327.83,1328.25,1200.0
2021-06-04 13:55:00,1329.19,1329.7,1329.0,1329.26,1400.0,1329.19,1329.7,1329.0,1329.26,1400.0
2021-06-04 14:00:00,1329.78,1329.78,1326.0,1326.15,1600.0,1329.78,1329.78,1326.0,1326.15,1600.0
2021-06-04 14:05:00,1326.88,1327.71,1326.0,1326.0,500.0,1326.88,1327.71,1326.0,1326.0,500.0
2021-06-04 14:10:00,1326.58,1326.58,1323.7,1323.7,1500.0,1326.58,1326.58,1323.7,1323.7,1500.0
2021-06-04 14:15:00,1324.35,1324.81,1323.76,1324.81,400.0,1324.35,1324.81,1323.76,1324.81,400.0
2021-06-04 14:20:00,1324.06,1324.72,1324.06,1324.39,400.0,1324.06,1324.72,1324.06,1324.39,400.0
2021-06-04 14:25:00,1324.88,1325.35,1324.88,1325.13,300.0,1324.88,1325.35,1324.88,1325.13,300.0
2021-06-04 14:30:00,1325.3,1325.5,1324.47,1324.87,1400.0,1325.3,1325.5,1324.47,1324.87,1400.0
2021-06-04 14:35:00,1324.8,1324.8,1324.06,1324.11,500.0,1324.8,1324.8,1324.06,1324.11,500.0
2021-06-04 14:40:00,1323.88,1324.42,1323.1,1324.1,3600.0,1323.88,1324.42,1323.1,1324.1,3600.0
2021-06-04 14:45:00,1324.54,1325.43,1324.54,1325.03,1600.0,1324.54,1325.43,1324.54,1325.03,1600.0
2021-06-04 14:50:00,1324.96,1324.96,1324.85,1324.86,350.0,1324.96,1324.96,1324.85,1324.86,350.0
2021-06-04 14:55:00,1325.4,1325.42,1324.5,1325.0,900.0,1325.4,1325.42,1324.5,1325.0,900.0
2021-06-04 15:00:00,1324.48,1325.28,1322.75,1322.75,2100.0,1324.48,1325.28,1322.75,1322.75,2100.0
2021-06-04 15:05:00,1322.92,1323.68,1322.92,1323.65,300.0,1322.92,1323.68,1322.92,1323.65,300.0
2021-06-04 15:10:00,1324.33,1325.17,1323.61,1324.0,1075.0,1324.33,1325.17,1323.61,1324.0,1075.0
2021-06-04 15:15:00,1323.79,1325.09,1323.79,1324.64,400.0,1323.79,1325.09,1323.79,1324.64,400.0
2021-06-04 15:20:00,1325.73,1325.74,1324.88,1325.55,1520.0,1325.73,1325.74,1324.88,1325.55,1520.0
2021-06-04 15:25:00,1325.75,1326.41,1325.61,1325.99,785.0,1325.75,1326.41,1325.61,1325.99,785.0
2021-06-04 15:30:00,1325.93,1326.73,1320.91,1320.91,6850.0,1325.93,1326.73,1320.91,1320.91,6850.0
2021-06-04 15:35:00,1321.78,1322.28,1320.12,1320.12,1700.0,1321.78,1322.28,1320.12,1320.12,1700.0
2021-06-04 15:40:00,1321.08,1322.04,1320.0,1321.52,1987.0,1321.08,1322.04,1320.0,1321.52,1987.0
2021-06-04 15:45:00,1322.05,1322.91,1321.02,1322.0,2800.0,1322.05,1322.91,1321.02,1322.0,2800.0
2021-06-04 15:50:00,1323.23,1326.8,1322.95,1326.14,6821.0,1323.23,1326.8,1322.95,1326.14,6821.0
2021-06-04 15:55:00,1324.7,1325.78,1324.0,1324.45,7316.0,1324.7,1325.78,1324.0,1324.45,7316.0
2021-06-07 09:30:00,1320.02,1328.26,1310.0,1321.79,8052.0,1320.02,1328.26,1310.0,1321.79,8052.0
2021-06-07 09:35:00,1320.33,1320.94,1303.47,1312.29,4059.0,1320.33,1320.94,1303.47,1312.29,4059.0
2021-06-07 09:40:00,1310.59,1317.8,1310.01,1317.8,1000.0,1310.59,1317.8,1310.01,1317.8,1000.0
2021-06-07 09:45:00,1319.45,1320.29,1318.04,1319.93,690.0,1319.45,1320.29,1318.04,1319.93,690.0
2021-06-07 09:50:00,1321.76,1325.88,1319.0,1319.0,1100.0,1321.76,1325.88,1319.0,1319.0,1100.0
2021-06-07 09:55:00,1323.16,1329.11,1323.14,1329.11,2036.0,1323.16,1329.11,1323.14,1329.11,2036.0
2021-06-07 10:00:00,1324.0,1327.73,1323.43,1327.73,1100.0,1324.0,1327.73,1323.43,1327.73,1100.0
2021-06-07 10:05:00,1327.57,1329.5,1327.57,1329.5,600.0,1327.57,1329.5,1327.57,1329.5,600.0
2021-06-07 10:10:00,1326.59,1327.62,1323.56,1323.95,1204.0,1326.59,1327.62,1323.56,1323.95,1204.0
2021-06-07 10:15:00,1321.93,1325.98,1321.93,1321.99,702.0,1321.93,1325.98,1321.93,1321.99,702.0
2021-06-07 10:20:00,1321.99,1325.93,1321.99,1325.93,807.0,1321.99,1325.93,1321.99,1325.93,807.0
2021-06-07 10:25:00,1325.08,1325.63,1323.74,1325.0,1819.0,1325.08,1325.63,1323.74,1325.0,1819.0
2021-06-07 10:30:00,1325.0,1325.64,1324.38,1324.39,3572.0,1325.0,1325.64,1324.38,1324.39,3572.0
2021-06-07 10:35:00,1326.25,1326.25,1324.68,1325.0,500.0,1326.25,1326.25,1324.68,1325.0,500.0
2021-06-07 10:40:00,1324.05,1326.31,1324.04,1326.31,1470.0,1324.05,1326.31,1324.04,1326.31,1470.0
2021-06-07 10:45:00,1325.74,1326.0,1324.97,1325.51,1977.0,1325.74,1326.0,1324.97,1325.51,1977.0
2021-06-07 10:50:00,1325.0,1326.52,1324.11,1326.52,2519.0,1325.0,1326.52,1324.11,1326.52,2519.0
2021-06-07 10:55:00,1326.81,1326.95,1325.07,1325.55,1007.0,1326.81,1326.95,1325.07,1325.55,1007.0
2021-06-07 11:00:00,1325.05,1325.21,1321.01,1321.01,1300.0,1325.05,1325.21,1321.01,1321.01,1300.0
2021-06-07 11:05:00,1320.02,1322.81,1320.0,1320.8,1000.0,1320.02,1322.81,1320.0,1320.8,1000.0
2021-06-07 11:10:00,1323.76,1325.54,1323.56,1325.54,500.0,1323.76,1325.54,1323.56,1325.54,500.0
2021-06-07 11:15:00,1323.95,1323.95,1321.39,1322.34,1300.0,1323.95,1323.95,1321.39,1322.34,1300.0
2021-06-07 11:20:00,1323.34,1323.34,1320.62,1320.62,417.0,1323.34,1323.34,1320.62,1320.62,417.0
2021-06-07 11:25:00,1321.0,1321.61,1321.0,1321.6,300.0,1321.0,1321.61,1321.0,1321.6,300.0
2021-06-07 11:30:00,1321.2,1321.59,1321.18,1321.2,500.0,1321.2,1321.59,1321.18,1321.2,500.0
2021-06-07 11:35:00,1321.99,1321.99,1320.07,1320.17,700.0,1321.99,1321.99,1320.07,1320.17,700.0
2021-06-07 11:40:00,1320.3,1320.3,1319.77,1319.77,300.0,1320.3,1320.3,1319.77,1319.77,300.0
2021-06-07 11:45:00,1321.26,1325.0,1321.26,1323.02,1300.0,1321.26,1325.0,1321.26,1323.02,1300.0
2021-06-07 11:50:00,1322.34,1325.42,1322.34,1322.78,2400.0,1322.34,1325.42,1322.34,1322.78,2400.0
2021-06-07 11:55:00,1323.22,1325.06,1323.22,1324.12,1300.0,1323.22,1325.06,1323.22,1324.12,1300.0
2021-06-07 12:00:00,1325.26,1325.9,1325.0,1325.0,3333.0,1325.26,1325.9,1325.0,1325.0,3333.0
2021-06-07 12:05:00,1325.0,1325.05,1324.25,1325.02,1808.0,1325.0,1325.05,1324.25,1325.02,1808.0
2021-06-07 12:10:00,1325.39,1326.9,1325.0,1325.0,2890.0,1325.39,1326.9,1325.0,1325.0,2890.0
2021-06-07 12:15:00,1325.0,1325.72,1324.33,1325.72,600.0,1325.0,1325.72,1324.33,1325.72,600.0
2021-06-07 12:20:00,1324.53,1326.65,1324.45,1325.18,3484.0,1324.53,1326.65,1324.45,1325.18,3484.0
2021-06-07 12:25:00,1324.19,1324.19,1321.64,1322.97,810.0,1324.19,1324.19,1321.64,1322.97,810.0
2021-06-07 12:30:00,1322.38,1322.38,1321.07,1321.07,200.0,1322.38,1322.38,1321.07,1321.07,200.0
2021-06-07 12:35:00,1325.0,1325.0,1324.98,1324.98,200.0,1325.0,1325.0,1324.98,1324.98,200.0
2021-06-07 12:40:00,1325.06,1325.24,1325.0,1325.0,1000.0,1325.06,1325.24,1325.0,1325.0,1000.0
2021-06-07 12:45:00,1324.2,1324.2,1323.07,1323.07,400.0,1324.2,1324.2,1323.07,1323.07,400.0
2021-06-07 12:50:00,1323.65,1323.65,1321.11,1321.17,1078.0,1323.65,1323.65,1321.11,1321.17,1078.0
2021-06-07 12:55:00,1321.24,1321.24,1320.7,1320.7,200.0,1321.24,1321.24,1320.7,1320.7,200.0
2021-06-07 13:00:00,1321.09,1321.99,1321.09,1321.99,200.0,1321.09,1321.99,1321.09,1321.99,200.0
2021-06-07 13:05:00,1320.97,1320.97,1320.97,1320.97,100.0,1320.97,1320.97,1320.97,1320.97,100.0
2021-06-07 13:10:00,1319.74,1320.97,1318.31,1318.33,510.0,1319.74,1320.97,1318.31,1318.33,510.0
2021-06-07 13:15:00,1319.32,1320.25,1319.32,1319.78,300.0,1319.32,1320.25,1319.32,1319.78,300.0
2021-06-07 13:20:00,1319.78,1320.08,1319.43,1319.88,500.0,1319.78,1320.08,1319.43,1319.88,500.0
2021-06-07 13:25:00,1316.84,1318.22,1316.76,1316.76,400.0,1316.84,1318.22,1316.76,1316.76,400.0
2021-06-07 13:30:00,1317.29,1317.29,1315.98,1316.2,750.0,1317.29,1317.29,1315.98,1316.2,750.0
2021-06-07 13:35:00,1318.0,1319.85,1318.0,1319.85,938.0,1318.0,1319.85,1318.0,1319.85,938.0
2021-06-07 13:40:00,1319.52,1320.13,1318.6,1319.43,955.0,1319.52,1320.13,1318.6,1319.43,955.0
2021-06-07 13:45:00,1320.19,1320.19,1318.84,1319.34,917.0,1320.19,1320.19,1318.84,1319.34,917.0
2021-06-07 13:50:00,1318.31,1318.87,1318.31,1318.87,279.0,1318.31,1318.87,1318.31,1318.87,279.0
2021-06-07 13:55:00,1318.64,1318.65,1315.65,1315.65,922.0,1318.64,1318.65,1315.65,1315.65,922.0
2021-06-07 14:00:00,1316.39,1316.7,1316.39,1316.43,600.0,1316.39,1316.7,1316.39,1316.43,600.0
2021-06-07 14:05:00,1316.33,1317.16,1316.1,1317.16,700.0,1316.33,1317.16,1316.1,1317.16,700.0
2021-06-07 14:10:00,1317.17,1318.77,1317.17,1318.37,400.0,1317.17,1318.77,1317.17,1318.37,400.0
2021-06-07 14:15:00,1318.09,1318.14,1317.55,1318.13,831.0,1318.09,1318.14,1317.55,1318.13,831.0
2021-06-07 14:20:00,1320.79,1320.79,1320.13,1320.13,7100.0,1320.79,1320.79,1320.13,1320.13,7100.0
2021-06-07 14:25:00,1321.9,1322.32,1321.9,1322.31,400.0,1321.9,1322.32,1321.9,1322.31,400.0
2021-06-07 14:30:00,1323.35,1324.34,1323.35,1324.17,900.0,1323.35,1324.34,1323.35,1324.17,900.0
2021-06-07 14:35:00,1324.2,1326.23,1324.2,1325.03,7371.0,1324.2,1326.23,1324.2,1325.03,7371.0
2021-06-07 14:40:00,1324.4,1325.85,1323.58,1324.66,4464.0,1324.4,1325.85,1323.58,1324.66,4464.0
2021-06-07 14:45:00,1325.03,1325.03,1323.24,1323.24,600.0,1325.03,1325.03,1323.24,1323.24,600.0
2021-06-07 14:50:00,1323.57,1325.49,1323.57,1325.2,1800.0,1323.57,1325.49,1323.57,1325.2,1800.0
2021-06-07 14:55:00,1324.79,1325.75,1324.61,1324.62,3500.0,1324.79,1325.75,1324.61,1324.62,3500.0
2021-06-07 15:00:00,1325.0,1326.37,1324.88,1325.88,2900.0,1325.0,1326.37,1324.88,1325.88,2900.0
2021-06-07 15:05:00,1327.04,1328.28,1324.77,1325.31,7227.0,1327.04,1328.28,1324.77,1325.31,7227.0
2021-06-07 15:10:00,1324.92,1325.7,1324.92,1325.18,975.0,1324.92,1325.7,1324.92,1325.18,975.0
2021-06-07 15:15:00,1325.8,1326.68,1325.3,1325.3,4229.0,1325.8,1326.68,1325.3,1325.3,4229.0
2021-06-07 15:20:00,1325.63,1325.91,1324.64,1325.28,4819.0,1325.63,1325.91,1324.64,1325.28,4819.0
2021-06-07 15:25:00,1324.02,1325.12,1324.02,1325.12,345.0,1324.02,1325.12,1324.02,1325.12,345.0
2021-06-07 15:30:00,1325.1,1325.21,1324.4,1325.03,2059.0,1325.1,1325.21,1324.4,1325.03,2059.0
2021-06-07 15:35:00,1325.24,1325.38,1323.12,1325.0,1654.0,1325.24,1325.38,1323.12,1325.0,1654.0
2021-06-07 15:40:00,1323.99,1326.61,1323.98,1325.29,9300.0,1323.99,1326.61,1323.98,1325.29,9300.0
2021-06-07 15:45:00,1325.07,1326.5,1324.65,1325.11,5299.0,1325.07,1326.5,1324.65,1325.11,5299.0
2021-06-07 15:50:00,1325.44,1326.47,1324.07,1325.26,6581.0,1325.44,1326.47,1324.07,1325.26,6581.0
2021-06-07 15:55:00,1325.0,1325.9,1323.33,1325.24,12092.0,1325.0,1325.9,1323.33,1325.24,12092.0
2021-06-08 09:30:00,1333.77,1341.85,1330.0,1335.14,9384.0,1333.77,1341.85,1330.0,1335.14,9384.0
2021-06-08 09:35:00,1338.7,1339.66,1330.78,1330.78,12550.0,1338.7,1339.66,1330.78,1330.78,12550.0
2021-06-08 09:40:00,1333.86,1342.81,1330.07,1338.13,4341.0,1333.86,1342.81,1330.07,1338.13,4341.0
2021-06-08 09:45:00,1339.04,1340.13,1331.97,1331.97,2758.0,1339.04,1340.13,1331.97,1331.97,2758.0
2021-06-08 09:50:00,1332.0,1333.78,1321.75,1324.67,3377.0,1332.0,1333.78,1321.75,1324.67,3377.0
2021-06-08 09:55:00,1325.09,1327.92,1322.72,1322.72,1754.0,1325.09,1327.92,1322.72,1322.72,1754.0
2021-06-08 10:00:00,1324.7,1326.93,1321.71,1325.18,4324.0,1324.7,1326.93,1321.71,1325.18,4324.0
2021-06-08 10:05:00,1325.42,1325.5,1322.5,1324.69,5777.0,1325.42,1325.5,1322.5,1324.69,5777.0
2021-06-08 10:10:00,1324.7,1325.25,1323.42,1323.48,3100.0,1324.7,1325.25,1323.42,1323.48,3100.0
2021-06-08 10:15:00,1324.3,1324.3,1322.39,1322.9,2125.0,1324.3,1324.3,1322.39,1322.9,2125.0
2021-06-08 10:20:00,1323.45,1324.29,1319.05,1319.34,2062.0,1323.45,1324.29,1319.05,1319.34,2062.0
2021-06-08 10:25:00,1319.17,1321.97,1318.87,1320.18,2016.0,1319.17,1321.97,1318.87,1320.18,2016.0
2021-06-08 10:30:00,1320.52,1321.99,1318.07,1318.08,1100.0,1320.52,1321.99,1318.07,1318.08,1100.0
2021-06-08 10:35:00,1317.15,1317.15,1312.89,1313.21,2200.0,1317.15,1317.15,1312.89,1313.21,2200.0
2021-06-08 10:40:00,1312.01,1313.05,1310.96,1311.57,3251.0,1312.01,1313.05,1310.96,1311.57,3251.0
2021-06-08 10:45:00,1310.0,1312.67,1308.5,1312.67,3563.0,1310.0,1312.67,1308.5,1312.67,3563.0
2021-06-08 10:50:00,1311.92,1312.12,1309.23,1309.45,3599.0,1311.92,1312.12,1309.23,1309.45,3599.0
2021-06-08 10:55:00,1310.12,1311.25,1308.89,1310.0,3640.0,1310.12,1311.25,1308.89,1310.0,3640.0
2021-06-08 11:00:00,1309.29,1310.58,1307.69,1307.69,3530.0,1309.29,1310.58,1307.69,1307.69,3530.0
2021-06-08 11:05:00,1308.55,1311.5,1308.55,1311.5,5282.0,1308.55,1311.5,1308.55,1311.5,5282.0
2021-06-08 11:10:00,1310.72,1311.45,1308.8,1310.0,4547.0,1310.72,1311.45,1308.8,1310.0,4547.0
2021-06-08 11:15:00,1309.99,1313.7,1309.85,1310.32,3300.0,1309.99,1313.7,1309.85,1310.32,3300.0
2021-06-08 11:20:00,1308.03,1308.03,1303.18,1306.73,3924.0,1308.03,1308.03,1303.18,1306.73,3924.0
2021-06-08 11:25:00,1304.83,1307.24,1304.0,1306.99,1419.0,1304.83,1307.24,1304.0,1306.99,1419.0
2021-06-08 11:30:00,1305.5,1306.27,1305.5,1306.11,400.0,1305.5,1306.27,1305.5,1306.11,400.0
2021-06-08 11:35:00,1305.99,1305.99,1304.49,1304.57,720.0,1305.99,1305.99,1304.49,1304.57,720.0
2021-06-08 11:40:00,1303.97,1304.23,1300.44,1303.19,2851.0,1303.97,1304.23,1300.44,1303.19,2851.0
2021-06-08 11:45:00,1303.3,1305.43,1303.05,1305.16,3067.0,1303.3,1305.43,1303.05,1305.16,3067.0
2021-06-08 11:50:00,1305.0,1305.0,1301.78,1302.75,1700.0,1305.0,1305.0,1301.78,1302.75,1700.0
2021-06-08 11:55:00,1303.37,1304.93,1303.36,1304.08,1000.0,1303.37,1304.93,1303.36,1304.08,1000.0
2021-06-08 12:00:00,1303.28,1303.35,1302.0,1302.94,1700.0,1303.28,1303.35,1302.0,1302.94,1700.0
2021-06-08 12:05:00,1302.84,1304.17,1302.84,1304.17,2755.0,1302.84,1304.17,1302.84,1304.17,2755.0
2021-06-08 12:10:00,1303.61,1304.31,1302.23,1303.73,2300.0,1303.61,1304.31,1302.23,1303.73,2300.0
2021-06-08 12:15:00,1304.33,1305.8,1303.49,1305.8,1400.0,1304.33,1305.8,1303.49,1305.8,1400.0
2021-06-08 12:20:00,1305.92,1305.92,1303.38,1303.54,1493.0,1305.92,1305.92,1303.38,1303.54,1493.0
2021-06-08 12:25:00,1304.29,1306.7,1302.76,1306.7,1200.0,1304.29,1306.7,1302.76,1306.7,1200.0
2021-06-08 12:30:00,1305.52,1306.93,1305.52,1306.93,600.0,1305.52,1306.93,1305.52,1306.93,600.0
2021-06-08 12:35:00,1307.01,1307.12,1305.54,1306.29,2000.0,1307.01,1307.12,1305.54,1306.29,2000.0
2021-06-08 12:40:00,1306.85,1307.29,1305.64,1307.11,7000.0,1306.85,1307.29,1305.64,1307.11,7000.0
2021-06-08 12:45:00,1308.21,1309.98,1307.43,1309.57,1873.0,1308.21,1309.98,1307.43,1309.57,1873.0
2021-06-08 12:50:00,1309.97,1310.98,1309.27,1310.98,1900.0,1309.97,1310.98,1309.27,1310.98,1900.0
2021-06-08 12:55:00,1311.31,1314.23,1310.25,1313.32,1400.0,1311.31,1314.23,1310.25,1313.32,1400.0
2021-06-08 13:00:00,1313.03,1314.1,1312.52,1312.89,2000.0,1313.03,1314.1,1312.52,1312.89,2000.0
2021-06-08 13:05:00,1312.52,1312.52,1309.96,1312.23,1000.0,1312.52,1312.52,1309.96,1312.23,1000.0
2021-06-08 13:10:00,1312.27,1313.27,1308.68,1310.07,5000.0,1312.27,1313.27,1308.68,1310.07,5000.0
2021-06-08 13:15:00,1309.56,1310.31,1308.2,1308.21,1000.0,1309.56,1310.31,1308.2,1308.21,1000.0
2021-06-08 13:20:00,1309.43,1309.46,1307.52,1309.46,600.0,1309.43,1309.46,1307.52,1309.46,600.0
2021-06-08 13:25:00,1310.3,1310.3,1309.65,1310.08,500.0,1310.3,1310.3,1309.65,1310.08,500.0
2021-06-08 13:30:00,1311.42,1311.42,1310.35,1310.67,400.0,1311.42,1311.42,1310.35,1310.67,400.0
2021-06-08 13:35:00,1310.67,1311.17,1310.28,1310.63,500.0,1310.67,1311.17,1310.28,1310.63,500.0
2021-06-08 13:40:00,1310.21,1312.63,1310.21,1312.35,921.0,1310.21,1312.63,1310.21,1312.35,921.0
2021-06-08 13:45:00,1312.75,1314.13,1311.8,1313.66,1200.0,1312.75,1314.13,1311.8,1313.66,1200.0
2021-06-08 13:50:00,1313.48,1313.48,1310.12,1310.72,1693.0,1313.48,1313.48,1310.12,1310.72,1693.0
2021-06-08 13:55:00,1310.72,1310.72,1308.0,1308.6,3500.0,1310.72,1310.72,1308.0,1308.6,3500.0
2021-06-08 14:00:00,1310.0,1310.19,1309.99,1310.07,1300.0,1310.0,1310.19,1309.99,1310.07,1300.0
2021-06-08 14:05:00,1310.06,1310.5,1309.32,1309.53,1763.0,1310.06,1310.5,1309.32,1309.53,1763.0
2021-06-08 14:10:00,1309.55,1310.69,1309.55,1310.4,4400.0,1309.55,1310.69,1309.55,1310.4,4400.0
2021-06-08 14:15:00,1310.19,1311.41,1310.15,1310.64,6166.0,1310.19,1311.41,1310.15,1310.64,6166.0
2021-06-08 14:20:00,1310.06,1311.09,1310.01,1311.09,500.0,1310.06,1311.09,1310.01,1311.09,500.0
2021-06-08 14:25:00,1312.63,1312.63,1310.8,1310.8,1178.0,1312.63,1312.63,1310.8,1310.8,1178.0
2021-06-08 14:30:00,1311.52,1312.87,1310.92,1312.87,2929.0,1311.52,1312.87,1310.92,1312.87,2929.0
2021-06-08 14:35:00,1313.23,1313.23,1312.65,1313.23,600.0,1313.23,1313.23,1312.65,1313.23,600.0
2021-06-08 14:40:00,1312.73,1313.48,1312.41,1312.99,2301.0,1312.73,1313.48,1312.41,1312.99,2301.0
2021-06-08 14:45:00,1312.69,1312.76,1309.61,1310.56,6412.0,1312.69,1312.76,1309.61,1310.56,6412.0
2021-06-08 14:50:00,1310.63,1310.7,1309.41,1310.27,2226.0,1310.63,1310.7,1309.41,1310.27,2226.0
2021-06-08 14:55:00,1310.89,1311.52,1310.82,1310.82,1542.0,1310.89,1311.52,1310.82,1310.82,1542.0
2021-06-08 15:00:00,1311.64,1313.39,1311.42,1313.3,2899.0,1311.64,1313.39,1311.42,1313.3,2899.0
2021-06-08 15:05:00,1312.32,1313.31,1311.05,1313.31,2300.0,1312.32,1313.31,1311.05,1313.31,2300.0
2021-06-08 15:10:00,1313.99,1313.99,1313.22,1313.31,1384.0,1313.99,1313.99,1313.22,1313.31,1384.0
2021-06-08 15:15:00,1313.91,1313.94,1312.97,1313.14,3037.0,1313.91,1313.94,1312.97,1313.14,3037.0
2021-06-08 15:20:00,1313.74,1313.82,1312.39,1313.51,1101.0,1313.74,1313.82,1312.39,1313.51,1101.0
2021-06-08 15:25:00,1312.85,1313.98,1312.85,1313.52,2446.0,1312.85,1313.98,1312.85,1313.52,2446.0
2021-06-08 15:30:00,1314.01,1315.88,1313.57,1315.74,4594.0,1314.01,1315.88,1313.57,1315.74,4594.0
2021-06-08 15:35:00,1315.49,1316.01,1314.02,1314.03,3632.0,1315.49,1316.01,1314.02,1314.03,3632.0
2021-06-08 15:40:00,1313.82,1315.27,1313.82,1314.99,3068.0,1313.82,1315.27,1313.82,1314.99,3068.0
2021-06-08 15:45:00,1315.04,1315.13,1310.01,1310.09,5874.0,1315.04,1315.13,1310.01,1310.09,5874.0
2021-06-08 15:50:00,1311.75,1311.75,1309.93,1311.0,7656.0,1311.75,1311.75,1309.93,1311.0,7656.0
2021-06-08 15:55:00,1310.05,1311.39,1309.28,1310.82,11090.0,1310.05,1311.39,1309.28,1310.82,11090.0
2021-06-09 09:30:00,1327.83,1330.53,1318.77,1318.77,6617.0,1327.83,1330.53,1318.77,1318.77,6617.0
2021-06-09 09:35:00,1321.04,1331.23,1321.04,1323.69,4797.0,1321.04,1331.23,1321.04,1323.69,4797.0
2021-06-09 09:40:00,1324.12,1325.62,1316.57,1322.38,2530.0,1324.12,1325.62,1316.57,1322.38,2530.0
2021-06-09 09:45:00,1322.89,1322.89,1321.76,1322.66,400.0,1322.89,1322.89,1321.76,1322.66,400.0
2021-06-09 09:50:00,1316.0,1317.17,1314.7,1314.7,1428.0,1316.0,1317.17,1314.7,1314.7,1428.0
2021-06-09 09:55:00,1317.79,1324.03,1317.34,1322.87,2751.0,1317.79,1324.03,1317.34,1322.87,2751.0
2021-06-09 10:00:00,1323.95,1323.95,1322.88,1322.88,300.0,1323.95,1323.95,1322.88,1322.88,300.0
2021-06-09 10:05:00,1324.38,1325.26,1320.67,1320.67,400.0,1324.38,1325.26,1320.67,1320.67,400.0
2021-06-09 10:10:00,1321.19,1321.19,1319.64,1320.25,400.0,1321.19,1321.19,1319.64,1320.25,400.0
2021-06-09 10:15:00,1316.1,1317.98,1314.59,1315.63,1467.0,1316.1,1317.98,1314.59,1315.63,1467.0
2021-06-09 10:20:00,1315.25,1318.63,1314.96,1315.35,3400.0,1315.25,1318.63,1314.96,1315.35,3400.0
2021-06-09 10:25:00,1319.02,1320.73,1317.94,1319.37,600.0,1319.02,1320.73,1317.94,1319.37,600.0
2021-06-09 10:30:00,1318.12,1322.18,1318.11,1322.18,1700.0,1318.12,1322.18,1318.11,1322.18,1700.0
2021-06-09 10:35:00,1322.6,1322.6,1319.63,1322.38,500.0,1322.6,1322.6,1319.63,1322.38,500.0
2021-06-09 10:40:00,1321.77,1321.77,1319.5,1319.5,500.0,1321.77,1321.77,1319.5,1319.5,500.0
2021-06-09 10:45:00,1320.81,1320.81,1314.62,1315.11,849.0,1320.81,1320.81,1314.62,1315.11,849.0
2021-06-09 10:50:00,1316.04,1317.85,1315.32,1315.65,1100.0,1316.04,1317.85,1315.32,1315.65,1100.0
2021-06-09 10:55:00,1315.44,1315.44,1313.28,1314.47,875.0,1315.44,1315.44,1313.28,1314.47,875.0
2021-06-09 11:00:00,1315.84,1319.83,1315.84,1319.83,2329.0,1315.84,1319.83,1315.84,1319.83,2329.0
2021-06-09 11:05:00,1321.07,1321.73,1318.6,1320.02,1755.0,1321.07,1321.73,1318.6,1320.02,1755.0
2021-06-09 11:10:00,1321.0,1321.05,1318.47,1321.05,1300.0,1321.0,1321.05,1318.47,1321.05,1300.0
2021-06-09 11:15:00,1320.07,1322.31,1319.58,1321.08,1687.0,1320.07,1322.31,1319.58,1321.08,1687.0
2021-06-09 11:20:00,1320.25,1322.1,1319.81,1322.1,2351.0,1320.25,1322.1,1319.81,1322.1,2351.0
2021-06-09 11:25:00,1322.0,1323.16,1321.7,1323.16,500.0,1322.0,1323.16,1321.7,1323.16,500.0
2021-06-09 11:30:00,1322.82,1326.04,1322.35,1322.35,1358.0,1322.82,1326.04,1322.35,1322.35,1358.0
2021-06-09 11:35:00,1323.67,1325.78,1323.0,1325.62,2708.0,1323.67,1325.78,1323.0,1325.62,2708.0
2021-06-09 11:40:00,1323.13,1329.52,1323.13,1328.94,2800.0,1323.13,1329.52,1323.13,1328.94,2800.0
2021-06-09 11:45:00,1328.29,1328.29,1327.01,1327.7,795.0,1328.29,1328.29,1327.01,1327.7,795.0
2021-06-09 11:50:00,1329.41,1329.41,1326.55,1326.55,2300.0,1329.41,1329.41,1326.55,1326.55,2300.0
2021-06-09 11:55:00,1326.34,1326.87,1324.14,1325.49,600.0,1326.34,1326.87,1324.14,1325.49,600.0
2021-06-09 12:00:00,1325.02,1326.45,1324.54,1326.45,800.0,1325.02,1326.45,1324.54,1326.45,800.0
2021-06-09 12:05:00,1325.55,1326.23,1325.21,1326.23,3000.0,1325.55,1326.23,1325.21,1326.23,3000.0
2021-06-09 12:10:00,1326.23,1330.92,1326.23,1330.1,3159.0,1326.23,1330.92,1326.23,1330.1,3159.0
2021-06-09 12:15:00,1329.33,1330.36,1328.1,1330.36,882.0,1329.33,1330.36,1328.1,1330.36,882.0
2021-06-09 12:20:00,1330.5,1331.52,1329.94,1331.51,415.0,1330.5,1331.52,1329.94,1331.51,415.0
2021-06-09 12:25:00,1330.31,1331.43,1330.31,1331.43,600.0,1330.31,1331.43,1330.31,1331.43,600.0
2021-06-09 12:30:00,1332.53,1332.53,1332.19,1332.19,400.0,1332.53,1332.53,1332.19,1332.19,400.0
2021-06-09 12:35:00,1332.63,1333.59,1332.55,1333.59,1100.0,1332.63,1333.59,1332.55,1333.59,1100.0
2021-06-09 12:40:00,1334.28,1336.4,1333.98,1336.4,1563.0,1334.28,1336.4,1333.98,1336.4,1563.0
2021-06-09 12:45:00,1336.31,1340.0,1336.17,1340.0,2716.0,1336.31,1340.0,1336.17,1340.0,2716.0
2021-06-09 12:50:00,1339.24,1340.74,1338.28,1339.67,3268.0,1339.24,1340.74,1338.28,1339.67,3268.0
2021-06-09 12:55:00,1340.88,1341.98,1340.06,1341.45,2846.0,1340.88,1341.98,1340.06,1341.45,2846.0
2021-06-09 13:00:00,1342.0,1342.2,1340.23,1342.2,9072.0,1342.0,1342.2,1340.23,1342.2,9072.0
2021-06-09 13:05:00,1342.8,1343.5,1341.46,1341.52,6021.0,1342.8,1343.5,1341.46,1341.52,6021.0
2021-06-09 13:10:00,1341.76,1341.76,1339.29,1339.29,5314.0,1341.76,1341.76,1339.29,1339.29,5314.0
2021-06-09 13:15:00,1339.1,1339.74,1336.75,1336.8,5743.0,1339.1,1339.74,1336.75,1336.8,5743.0
2021-06-09 13:20:00,1335.89,1338.86,1335.89,1338.85,1200.0,1335.89,1338.86,1335.89,1338.85,1200.0
2021-06-09 13:25:00,1337.29,1342.45,1337.29,1340.92,4240.0,1337.29,1342.45,1337.29,1340.92,4240.0
2021-06-09 13:30:00,1339.89,1339.9,1339.13,1339.69,700.0,1339.89,1339.9,1339.13,1339.69,700.0
2021-06-09 13:35:00,1339.12,1339.12,1330.66,1330.66,12168.0,1339.12,1339.12,1330.66,1330.66,12168.0
2021-06-09 13:40:00,1330.74,1330.74,1325.15,1327.92,6595.0,1330.74,1330.74,1325.15,1327.92,6595.0
2021-06-09 13:45:00,1330.45,1333.49,1330.45,1332.96,2211.0,1330.45,1333.49,1330.45,1332.96,2211.0
2021-06-09 13:50:00,1332.7,1333.08,1330.96,1331.06,1500.0,1332.7,1333.08,1330.96,1331.06,1500.0
2021-06-09 13:55:00,1333.0,1333.0,1330.69,1331.15,1200.0,1333.0,1333.0,1330.69,1331.15,1200.0
2021-06-09 14:00:00,1332.33,1334.0,1332.09,1334.0,940.0,1332.33,1334.0,1332.09,1334.0,940.0
2021-06-09 14:05:00,1332.85,1332.85,1329.63,1329.63,1110.0,1332.85,1332.85,1329.63,1329.63,1110.0
2021-06-09 14:10:00,1330.27,1330.28,1328.54,1328.54,2158.0,1330.27,1330.28,1328.54,1328.54,2158.0
2021-06-09 14:15:00,1329.64,1330.87,1329.07,1329.49,1500.0,1329.64,1330.87,1329.07,1329.49,1500.0
2021-06-09 14:20:00,1330.42,1331.79,1330.42,1331.63,1234.0,1330.42,1331.79,1330.42,1331.63,1234.0
2021-06-09 14:25:00,1330.45,1332.07,1329.4,1331.4,2001.0,1330.45,1332.07,1329.4,1331.4,2001.0
2021-06-09 14:30:00,1330.9,1331.6,1329.39,1330.95,600.0,1330.9,1331.6,1329.39,1330.95,600.0
2021-06-09 14:35:00,1331.06,1331.06,1328.95,1330.54,1101.0,1331.06,1331.06,1328.95,1330.54,1101.0
2021-06-09 14:40:00,1330.64,1331.0,1329.22,1329.22,716.0,1330.64,1331.0,1329.22,1329.22,716.0
2021-06-09 14:45:00,1327.77,1329.65,1327.77,1328.66,423.0,1327.77,1329.65,1327.77,1328.66,423.0
2021-06-09 14:50:00,1328.03,1328.85,1326.54,1327.7,2423.0,1328.03,1328.85,1326.54,1327.7,2423.0
2021-06-09 14:55:00,1327.61,1327.61,1326.09,1327.05,900.0,1327.61,1327.61,1326.09,1327.05,900.0
2021-06-09 15:00:00,1325.96,1326.0,1324.71,1325.99,600.0,1325.96,1326.0,1324.71,1325.99,600.0
2021-06-09 15:05:00,1325.3,1327.48,1324.41,1326.35,1400.0,1325.3,1327.48,1324.41,1326.35,1400.0
2021-06-09 15:10:00,1326.45,1327.14,1326.44,1327.14,400.0,1326.45,1327.14,1326.44,1327.14,400.0
2021-06-09 15:15:00,1325.93,1325.93,1325.18,1325.18,300.0,1325.93,1325.93,1325.18,1325.18,300.0
2021-06-09 15:20:00,1325.0,1325.55,1322.66,1323.6,2330.0,1325.0,1325.55,1322.66,1323.6,2330.0
2021-06-09 15:25:00,1322.23,1323.02,1321.51,1322.16,500.0,1322.23,1323.02,1321.51,1322.16,500.0
2021-06-09 15:30:00,1321.3,1322.68,1317.88,1322.1,1900.0,1321.3,1322.68,1317.88,1322.1,1900.0
2021-06-09 15:35:00,1321.6,1323.91,1321.34,1322.84,1500.0,1321.6,1323.91,1321.34,1322.84,1500.0
2021-06-09 15:40:00,1322.09,1322.47,1320.02,1320.02,1430.0,1322.09,1322.47,1320.02,1320.02,1430.0
2021-06-09 15:45:00,1320.37,1321.65,1319.69,1321.39,3311.0,1320.37,1321.65,1319.69,1321.39,3311.0
2021-06-09 15:50:00,1317.97,1321.87,1317.97,1320.13,4828.0,1317.97,1321.87,1317.97,1320.13,4828.0
2021-06-09 15:55:00,1320.17,1320.58,1316.66,1316.66,15816.0,1320.17,1320.58,1316.66,1316.66,15816.0
2021-06-10 09:30:00,1315.6,1329.31,1310.62,1327.62,8292.0,1315.6,1329.31,1310.62,1327.62,8292.0
2021-06-10 09:35:00,1328.12,1330.05,1324.45,1329.83,3500.0,1328.12,1330.05,1324.45,1329.83,3500.0
2021-06-10 09:40:00,1329.86,1332.04,1328.67,1331.27,1539.0,1329.86,1332.04,1328.67,1331.27,1539.0
2021-06-10 09:45:00,1333.0,1343.0,1332.93,1343.0,5705.0,1333.0,1343.0,1332.93,1343.0,5705.0
2021-06-10 09:50:00,1342.0,1349.0,1338.82,1347.26,11328.0,1342.0,1349.0,1338.82,1347.26,11328.0
2021-06-10 09:55:00,1348.51,1357.57,1348.5,1352.5,9196.0,1348.51,1357.57,1348.5,1352.5,9196.0
2021-06-10 10:00:00,1355.13,1355.14,1349.66,1352.26,2181.0,1355.13,1355.14,1349.66,1352.26,2181.0
2021-06-10 10:05:00,1351.82,1355.34,1350.33,1350.33,1800.0,1351.82,1355.34,1350.33,1350.33,1800.0
2021-06-10 10:10:00,1351.08,1351.82,1350.0,1350.0,3000.0,1351.08,1351.82,1350.0,1350.0,3000.0
2021-06-10 10:15:00,1351.79,1356.27,1351.79,1355.21,2984.0,1351.79,1356.27,1351.79,1355.21,2984.0
2021-06-10 10:20:00,1357.22,1357.22,1352.8,1355.51,1619.0,1357.22,1357.22,1352.8,1355.51,1619.0
2021-06-10 10:25:00,1355.57,1359.75,1355.2,1359.75,1900.0,1355.57,1359.75,1355.2,1359.75,1900.0
2021-06-10 10:30:00,1360.0,1363.53,1359.71,1361.52,6736.0,1360.0,1363.53,1359.71,1361.52,6736.0
2021-06-10 10:35:00,1361.24,1361.95,1357.67,1360.05,5779.0,1361.24,1361.95,1357.67,1360.05,5779.0
2021-06-10 10:40:00,1360.2,1361.76,1357.58,1359.44,6417.0,1360.2,1361.76,1357.58,1359.44,6417.0
2021-06-10 10:45:00,1357.83,1357.83,1346.02,1346.02,7780.0,1357.83,1357.83,1346.02,1346.02,7780.0
2021-06-10 10:50:00,1347.4,1351.62,1344.76,1348.79,8184.0,1347.4,1351.62,1344.76,1348.79,8184.0
2021-06-10 10:55:00,1347.59,1354.53,1347.59,1354.39,2718.0,1347.59,1354.53,1347.59,1354.39,2718.0
2021-06-10 11:00:00,1354.46,1354.46,1351.32,1353.76,2586.0,1354.46,1354.46,1351.32,1353.76,2586.0
2021-06-10 11:05:00,1353.49,1358.99,1352.87,1358.99,2558.0,1353.49,1358.99,1352.87,1358.99,2558.0
2021-06-10 11:10:00,1357.67,1360.97,1356.73,1360.95,4442.0,1357.67,1360.97,1356.73,1360.95,4442.0
2021-06-10 11:15:00,1360.95,1361.89,1358.8,1360.46,5945.0,1360.95,1361.89,1358.8,1360.46,5945.0
2021-06-10 11:20:00,1360.02,1363.5,1360.02,1363.5,6983.0,1360.02,1363.5,1360.02,1363.5,6983.0
2021-06-10 11:25:00,1363.24,1363.71,1361.12,1361.12,2415.0,1363.24,1363.71,1361.12,1361.12,2415.0
2021-06-10 11:30:00,1361.35,1362.67,1361.35,1362.67,852.0,1361.35,1362.67,1361.35,1362.67,852.0
2021-06-10 11:35:00,1362.75,1363.05,1361.79,1361.91,1800.0,1362.75,1363.05,1361.79,1361.91,1800.0
2021-06-10 11:40:00,1362.06,1362.08,1360.0,1361.78,3388.0,1362.06,1362.08,1360.0,1361.78,3388.0
2021-06-10 11:45:00,1362.0,1364.62,1362.0,1364.62,2634.0,1362.0,1364.62,1362.0,1364.62,2634.0
2021-06-10 11:50:00,1365.0,1366.26,1364.05,1366.2,3940.0,1365.0,1366.26,1364.05,1366.2,3940.0
2021-06-10 11:55:00,1367.6,1371.37,1367.08,1371.32,1500.0,1367.6,1371.37,1367.08,1371.32,1500.0
2021-06-10 12:00:00,1372.03,1372.19,1369.69,1369.69,3359.0,1372.03,1372.19,1369.69,1369.69,3359.0
2021-06-10 12:05:00,1371.0,1372.75,1370.13,1371.05,4151.0,1371.0,1372.75,1370.13,1371.05,4151.0
2021-06-10 12:10:00,1370.92,1373.31,1370.92,1373.31,3611.0,1370.92,1373.31,1370.92,1373.31,3611.0
2021-06-10 12:15:00,1373.84,1373.96,1373.84,1373.96,300.0,1373.84,1373.96,1373.84,1373.96,300.0
2021-06-10 12:20:00,1374.13,1374.49,1373.75,1374.49,1625.0,1374.13,1374.49,1373.75,1374.49,1625.0
2021-06-10 12:25:00,1375.0,1375.0,1372.07,1372.57,3187.0,1375.0,1375.0,1372.07,1372.57,3187.0
2021-06-10 12:30:00,1372.4,1373.49,1371.87,1372.04,2102.0,1372.4,1373.49,1371.87,1372.04,2102.0
2021-06-10 12:35:00,1372.3,1377.57,1371.84,1375.97,3172.0,1372.3,1377.57,1371.84,1375.97,3172.0
2021-06-10 12:40:00,1375.93,1377.36,1375.93,1376.83,2739.0,1375.93,1377.36,1375.93,1376.83,2739.0
2021-06-10 12:45:00,1378.51,1380.32,1378.33,1380.32,1325.0,1378.51,1380.32,1378.33,1380.32,1325.0
2021-06-10 12:50:00,1378.34,1379.0,1373.5,1373.5,3594.0,1378.34,1379.0,1373.5,1373.5,3594.0
2021-06-10 12:55:00,1373.33,1374.07,1372.77,1374.07,800.0,1373.33,1374.07,1372.77,1374.07,800.0
2021-06-10 13:00:00,1372.53,1372.56,1372.0,1372.21,500.0,1372.53,1372.56,1372.0,1372.21,500.0
2021-06-10 13:05:00,1372.21,1373.64,1371.16,1373.64,1729.0,1372.21,1373.64,1371.16,1373.64,1729.0
2021-06-10 13:10:00,1373.11,1373.89,1371.69,1372.25,1300.0,1373.11,1373.89,1371.69,1372.25,1300.0
2021-06-10 13:15:00,1373.0,1374.76,1371.38,1374.76,1903.0,1373.0,1374.76,1371.38,1374.76,1903.0
2021-06-10 13:20:00,1374.33,1374.86,1373.64,1374.86,1700.0,1374.33,1374.86,1373.64,1374.86,1700.0
2021-06-10 13:25:00,1375.16,1377.04,1374.77,1375.51,2153.0,1375.16,1377.04,1374.77,1375.51,2153.0
2021-06-10 13:30:00,1375.98,1375.98,1374.0,1374.96,2320.0,1375.98,1375.98,1374.0,1374.96,2320.0
2021-06-10 13:35:00,1374.99,1375.0,1374.48,1374.98,700.0,1374.99,1375.0,1374.48,1374.98,700.0
2021-06-10 13:40:00,1375.38,1376.03,1374.76,1375.95,1000.0,1375.38,1376.03,1374.76,1375.95,1000.0
2021-06-10 13:45:00,1375.6,1376.2,1375.16,1375.74,1400.0,1375.6,1376.2,1375.16,1375.74,1400.0
2021-06-10 13:50:00,1375.73,1376.69,1375.73,1376.1,800.0,1375.73,1376.69,1375.73,1376.1,800.0
2021-06-10 13:55:00,1376.58,1379.87,1375.89,1379.87,1216.0,1376.58,1379.87,1375.89,1379.87,1216.0
2021-06-10 14:00:00,1378.62,1380.7,1378.3,1379.2,3360.0,1378.62,1380.7,1378.3,1379.2,3360.0
2021-06-10 14:05:00,1378.96,1380.0,1377.22,1378.91,2176.0,1378.96,1380.0,1377.22,1378.91,2176.0
2021-06-10 14:10:00,1376.15,1376.26,1374.74,1375.29,1132.0,1376.15,1376.26,1374.74,1375.29,1132.0
2021-06-10 14:15:00,1376.0,1376.21,1375.43,1376.21,800.0,1376.0,1376.21,1375.43,1376.21,800.0
2021-06-10 14:20:00,1375.31,1376.0,1375.1,1376.0,1277.0,1375.31,1376.0,1375.1,1376.0,1277.0
2021-06-10 14:25:00,1375.64,1376.36,1375.64,1376.23,3634.0,1375.64,1376.36,1375.64,1376.23,3634.0
2021-06-10 14:30:00,1376.59,1376.62,1375.3,1375.76,1995.0,1376.59,1376.62,1375.3,1375.76,1995.0
2021-06-10 14:35:00,1376.26,1376.7,1375.85,1375.91,721.0,1376.26,1376.7,1375.85,1375.91,721.0
2021-06-10 14:40:00,1375.54,1376.28,1375.16,1375.87,1860.0,1375.54,1376.28,1375.16,1375.87,1860.0
2021-06-10 14:45:00,1376.08,1377.16,1375.86,1376.8,2300.0,1376.08,1377.16,1375.86,1376.8,2300.0
2021-06-10 14:50:00,1377.31,1378.67,1376.6,1378.6,4440.0,1377.31,1378.67,1376.6,1378.6,4440.0
2021-06-10 14:55:00,1378.15,1378.55,1378.05,1378.51,1718.0,1378.15,1378.55,1378.05,1378.51,1718.0
2021-06-10 15:00:00,1378.72,1379.15,1374.33,1374.33,3001.0,1378.72,1379.15,1374.33,1374.33,3001.0
2021-06-10 15:05:00,1375.1,1375.25,1373.15,1373.66,900.0,1375.1,1375.25,1373.15,1373.66,900.0
2021-06-10 15:10:00,1373.17,1374.03,1372.81,1374.03,1107.0,1373.17,1374.03,1372.81,1374.03,1107.0
2021-06-10 15:15:00,1373.33,1373.81,1373.05,1373.11,700.0,1373.33,1373.81,1373.05,1373.11,700.0
2021-06-10 15:20:00,1373.82,1378.82,1373.82,1378.09,8854.0,1373.82,1378.82,1373.82,1378.09,8854.0
2021-06-10 15:25:00,1377.57,1378.73,1376.38,1376.91,1400.0,1377.57,1378.73,1376.38,1376.91,1400.0
2021-06-10 15:30:00,1375.76,1376.17,1371.6,1372.02,8897.0,1375.76,1376.17,1371.6,1372.02,8897.0
2021-06-10 15:35:00,1371.98,1374.0,1371.98,1373.44,5261.0,1371.98,1374.0,1371.98,1373.44,5261.0
2021-06-10 15:40:00,1371.74,1374.9,1371.74,1373.85,2300.0,1371.74,1374.9,1371.74,1373.85,2300.0
2021-06-10 15:45:00,1374.13,1376.42,1374.13,1375.15,3253.0,1374.13,1376.42,1374.13,1375.15,3253.0
2021-06-10 15:50:00,1376.06,1377.35,1374.98,1375.36,5620.0,1376.06,1377.35,1374.98,1375.36,5620.0
2021-06-10 15:55:00,1376.11,1376.44,1373.27,1373.4,15162.0,1376.11,1376.44,1373.27,1373.4,15162.0
2021-06-11 09:30:00,1380.0,1392.59,1380.0,1384.92,15413.0,1380.0,1392.59,1380.0,1384.92,15413.0
2021-06-11 09:35:00,1385.96,1390.53,1383.01,1384.22,4720.0,1385.96,1390.53,1383.01,1384.22,4720.0
2021-06-11 09:40:00,1382.69,1390.73,1382.69,1387.67,5592.0,1382.69,1390.73,1382.69,1387.67,5592.0
2021-06-11 09:45:00,1387.45,1389.97,1387.43,1389.97,1116.0,1387.45,1389.97,1387.43,1389.97,1116.0
2021-06-11 09:50:00,1392.35,1396.43,1390.0,1396.32,2901.0,1392.35,1396.43,1390.0,1396.32,2901.0
2021-06-11 09:55:00,1395.94,1395.94,1390.95,1392.71,2700.0,1395.94,1395.94,1390.95,1392.71,2700.0
2021-06-11 10:00:00,1393.4,1394.16,1390.0,1393.47,1335.0,1393.4,1394.16,1390.0,1393.47,1335.0
2021-06-11 10:05:00,1391.9,1397.48,1388.1,1394.67,2200.0,1391.9,1397.48,1388.1,1394.67,2200.0
2021-06-11 10:10:00,1395.28,1395.44,1392.64,1394.56,1718.0,1395.28,1395.44,1392.64,1394.56,1718.0
2021-06-11 10:15:00,1395.64,1395.67,1392.35,1392.72,2700.0,1395.64,1395.67,1392.35,1392.72,2700.0
2021-06-11 10:20:00,1394.35,1395.15,1391.69,1395.0,4706.0,1394.35,1395.15,1391.69,1395.0,4706.0
2021-06-11 10:25:00,1395.0,1398.81,1392.34,1395.0,7517.0,1395.0,1398.81,1392.34,1395.0,7517.0
2021-06-11 10:30:00,1395.87,1396.05,1393.43,1393.43,800.0,1395.87,1396.05,1393.43,1393.43,800.0
2021-06-11 10:35:00,1392.2,1392.2,1389.76,1390.19,4506.0,1392.2,1392.2,1389.76,1390.19,4506.0
2021-06-11 10:40:00,1388.43,1388.68,1383.37,1384.44,5484.0,1388.43,1388.68,1383.37,1384.44,5484.0
2021-06-11 10:45:00,1383.92,1383.92,1379.3,1381.08,2322.0,1383.92,1383.92,1379.3,1381.08,2322.0
2021-06-11 10:50:00,1380.64,1388.22,1379.8,1386.5,1982.0,1380.64,1388.22,1379.8,1386.5,1982.0
2021-06-11 10:55:00,1386.8,1392.49,1385.44,1392.48,11232.0,1386.8,1392.49,1385.44,1392.48,11232.0
2021-06-11 11:00:00,1392.43,1395.15,1391.96,1395.01,9412.0,1392.43,1395.15,1391.96,1395.01,9412.0
2021-06-11 11:05:00,1393.66,1400.96,1393.66,1400.63,5662.0,1393.66,1400.96,1393.66,1400.63,5662.0
2021-06-11 11:10:00,1402.25,1402.25,1399.64,1401.71,2058.0,1402.25,1402.25,1399.64,1401.71,2058.0
2021-06-11 11:15:00,1401.85,1405.38,1401.85,1405.29,2130.0,1401.85,1405.38,1401.85,1405.29,2130.0
2021-06-11 11:20:00,1405.39,1406.7,1403.2,1404.69,3460.0,1405.39,1406.7,1403.2,1404.69,3460.0
2021-06-11 11:25:00,1402.9,1402.9,1399.94,1400.5,1300.0,1402.9,1402.9,1399.94,1400.5,1300.0
2021-06-11 11:30:00,1400.14,1400.14,1393.53,1393.53,4895.0,1400.14,1400.14,1393.53,1393.53,4895.0
2021-06-11 11:35:00,1395.82,1395.84,1393.41,1395.05,1100.0,1395.82,1395.84,1393.41,1395.05,1100.0
2021-06-11 11:40:00,1394.76,1394.76,1391.91,1391.91,300.0,1394.76,1394.76,1391.91,1391.91,300.0
2021-06-11 11:45:00,1391.45,1394.8,1391.4,1393.98,1380.0,1391.45,1394.8,1391.4,1393.98,1380.0
2021-06-11 11:50:00,1392.47,1392.47,1390.21,1390.22,550.0,1392.47,1392.47,1390.21,1390.22,550.0
2021-06-11 11:55:00,1390.0,1390.01,1389.94,1389.94,1616.0,1390.0,1390.01,1389.94,1389.94,1616.0
2021-06-11 12:00:00,1391.29,1394.69,1391.29,1393.67,1700.0,1391.29,1394.69,1391.29,1393.67,1700.0
2021-06-11 12:05:00,1393.11,1393.51,1393.11,1393.51,221.0,1393.11,1393.51,1393.11,1393.51,221.0
2021-06-11 12:10:00,1392.19,1393.38,1391.94,1393.26,700.0,1392.19,1393.38,1391.94,1393.26,700.0
2021-06-11 12:15:00,1393.94,1393.94,1392.14,1392.14,808.0,1393.94,1393.94,1392.14,1392.14,808.0
2021-06-11 12:20:00,1392.16,1392.35,1392.16,1392.35,500.0,1392.16,1392.35,1392.16,1392.35,500.0
2021-06-11 12:25:00,1392.22,1392.22,1390.16,1390.17,724.0,1392.22,1392.22,1390.16,1390.17,724.0
2021-06-11 12:30:00,1390.57,1391.65,1390.48,1391.49,1300.0,1390.57,1391.65,1390.48,1391.49,1300.0
2021-06-11 12:35:00,1391.66,1392.91,1391.66,1392.6,500.0,1391.66,1392.91,1391.66,1392.6,500.0
2021-06-11 12:40:00,1392.71,1392.86,1391.74,1392.78,900.0,1392.71,1392.86,1391.74,1392.78,900.0
2021-06-11 12:45:00,1390.17,1391.11,1389.14,1389.14,1000.0,1390.17,1391.11,1389.14,1389.14,1000.0
2021-06-11 12:50:00,1389.85,1391.44,1389.85,1391.32,600.0,1389.85,1391.44,1389.85,1391.32,600.0
2021-06-11 12:55:00,1391.83,1392.2,1391.09,1391.48,1097.0,1391.83,1392.2,1391.09,1391.48,1097.0
2021-06-11 13:00:00,1391.48,1391.48,1387.0,1387.0,900.0,1391.48,1391.48,1387.0,1387.0,900.0
2021-06-11 13:05:00,1387.0,1387.37,1386.85,1387.37,525.0,1387.0,1387.37,1386.85,1387.37,525.0
2021-06-11 13:10:00,1387.07,1387.07,1385.72,1385.72,300.0,1387.07,1387.07,1385.72,1385.72,300.0
2021-06-11 13:15:00,1387.32,1387.63,1386.78,1387.31,1048.0,1387.32,1387.63,1386.78,1387.31,1048.0
2021-06-11 13:20:00,1387.84,1388.27,1387.17,1388.11,2359.0,1387.84,1388.27,1387.17,1388.11,2359.0
2021-06-11 13:25:00,1388.33,1388.8,1387.86,1387.86,2036.0,1388.33,1388.8,1387.86,1387.86,2036.0
2021-06-11 13:30:00,1388.58,1388.65,1387.99,1387.99,1028.0,1388.58,1388.65,1387.99,1387.99,1028.0
2021-06-11 13:35:00,1387.02,1387.65,1387.02,1387.65,1300.0,1387.02,1387.65,1387.02,1387.65,1300.0
2021-06-11 13:40:00,1387.61,1388.05,1387.61,1388.05,341.0,1387.61,1388.05,1387.61,1388.05,341.0
2021-06-11 13:45:00,1387.78,1387.86,1387.78,1387.86,300.0,1387.78,1387.86,1387.78,1387.86,300.0
2021-06-11 13:50:00,1387.8,1387.8,1386.7,1386.72,1000.0,1387.8,1387.8,1386.7,1386.72,1000.0
2021-06-11 13:55:00,1386.64,1387.68,1386.59,1387.68,300.0,1386.64,1387.68,1386.59,1387.68,300.0
2021-06-11 14:00:00,1386.37,1387.16,1386.16,1387.16,421.0,1386.37,1387.16,1386.16,1387.16,421.0
2021-06-11 14:05:00,1388.05,1388.96,1387.01,1387.01,700.0,1388.05,1388.96,1387.01,1387.01,700.0
2021-06-11 14:10:00,1387.36,1388.04,1387.04,1387.8,700.0,1387.36,1388.04,1387.04,1387.8,700.0
2021-06-11 14:15:00,1387.8,1387.8,1387.8,1387.8,0.0,1387.8,1387.8,1387.8,1387.8,0.0
2021-06-11 14:20:00,1389.99,1390.15,1387.33,1388.49,700.0,1389.99,1390.15,1387.33,1388.49,700.0
2021-06-11 14:25:00,1389.98,1393.59,1389.78,1393.57,10400.0,1389.98,1393.59,1389.78,1393.57,10400.0
2021-06-11 14:30:00,1393.58,1394.58,1391.05,1391.05,3832.0,1393.58,1394.58,1391.05,1391.05,3832.0
2021-06-11 14:35:00,1391.56,1391.77,1390.97,1391.77,300.0,1391.56,1391.77,1390.97,1391.77,300.0
2021-06-11 14:40:00,1391.16,1393.79,1391.11,1393.1,1347.0,1391.16,1393.79,1391.11,1393.1,1347.0
2021-06-11 14:45:00,1392.62,1393.37,1392.62,1393.06,300.0,1392.62,1393.37,1392.62,1393.06,300.0
2021-06-11 14:50:00,1393.98,1394.05,1392.04,1393.11,1902.0,1393.98,1394.05,1392.04,1393.11,1902.0
2021-06-11 14:55:00,1393.59,1394.27,1393.51,1394.27,800.0,1393.59,1394.27,1393.51,1394.27,800.0
2021-06-11 15:00:00,1393.24,1393.89,1392.91,1392.91,900.0,1393.24,1393.89,1392.91,1392.91,900.0
2021-06-11 15:05:00,1392.6,1393.24,1391.84,1393.24,2233.0,1392.6,1393.24,1391.84,1393.24,2233.0
2021-06-11 15:10:00,1393.41,1393.41,1389.36,1389.36,1900.0,1393.41,1393.41,1389.36,1389.36,1900.0
2021-06-11 15:15:00,1389.36,1389.36,1389.36,1389.36,0.0,1389.36,1389.36,1389.36,1389.36,0.0
2021-06-11 15:20:00,1390.76,1391.26,1390.76,1391.26,667.0,1390.76,1391.26,1390.76,1391.26,667.0
2021-06-11 15:25:00,1391.22,1391.59,1389.92,1389.92,920.0,1391.22,1391.59,1389.92,1389.92,920.0
2021-06-11 15:30:00,1390.09,1391.31,1390.09,1390.27,1300.0,1390.09,1391.31,1390.09,1390.27,1300.0
2021-06-11 15:35:00,1390.91,1391.06,1390.91,1391.06,300.0,1390.91,1391.06,1390.91,1391.06,300.0
2021-06-11 15:40:00,1391.46,1391.46,1389.72,1390.34,500.0,1391.46,1391.46,1389.72,1390.34,500.0
2021-06-11 15:45:00,1392.15,1392.15,1391.46,1391.59,500.0,1392.15,1392.15,1391.46,1391.59,500.0
2021-06-11 15:50:00,1392.42,1393.69,1390.81,1393.36,4300.0,1392.42,1393.69,1390.81,1393.36,4300.0
2021-06-11 15:55:00,1392.27,1392.76,1389.79,1390.74,6583.0,1392.27,1392.76,1389.79,1390.74,6583.0
2021-06-14 09:30:00,1396.23,1400.37,1390.68,1400.37,6305.0,1396.23,1400.37,1390.68,1400.37,6305.0
2021-06-14 09:35:00,1402.96,1412.5,1401.95,1412.5,4450.0,1402.96,1412.5,1401.95,1412.5,4450.0
2021-06-14 09:40:00,1412.5,1413.67,1409.65,1410.8,4315.0,1412.5,1413.67,1409.65,1410.8,4315.0
2021-06-14 09:45:00,1410.97,1416.42,1410.96,1415.45,5204.0,1410.97,1416.42,1410.96,1415.45,5204.0
2021-06-14 09:50:00,1415.46,1415.46,1398.26,1401.5,3675.0,1415.46,1415.46,1398.26,1401.5,3675.0
2021-06-14 09:55:00,1400.95,1404.66,1399.63,1404.56,2785.0,1400.95,1404.66,1399.63,1404.56,2785.0
2021-06-14 10:00:00,1402.88,1402.88,1395.03,1398.13,2528.0,1402.88,1402.88,1395.03,1398.13,2528.0
2021-06-14 10:05:00,1399.33,1404.31,1399.06,1403.88,1615.0,1399.33,1404.31,1399.06,1403.88,1615.0
2021-06-14 10:10:00,1405.86,1409.98,1404.61,1408.77,1500.0,1405.86,1409.98,1404.61,1408.77,1500.0
2021-06-14 10:15:00,1410.0,1410.53,1409.78,1410.53,300.0,1410.0,1410.53,1409.78,1410.53,300.0
2021-06-14 10:20:00,1412.21,1412.21,1408.09,1409.58,1581.0,1412.21,1412.21,1408.09,1409.58,1581.0
2021-06-14 10:25:00,1409.45,1411.14,1408.77,1408.78,500.0,1409.45,1411.14,1408.77,1408.78,500.0
2021-06-14 10:30:00,1409.95,1410.23,1408.19,1409.96,1800.0,1409.95,1410.23,1408.19,1409.96,1800.0
2021-06-14 10:35:00,1408.33,1409.1,1403.37,1403.37,1442.0,1408.33,1409.1,1403.37,1403.37,1442.0
2021-06-14 10:40:00,1404.92,1405.35,1401.06,1401.83,2914.0,1404.92,1405.35,1401.06,1401.83,2914.0
2021-06-14 10:45:00,1401.18,1401.9,1399.7,1401.9,4190.0,1401.18,1401.9,1399.7,1401.9,4190.0
2021-06-14 10:50:00,1403.83,1410.27,1403.82,1410.27,2600.0,1403.83,1410.27,1403.82,1410.27,2600.0
2021-06-14 10:55:00,1409.75,1409.75,1407.23,1408.27,2700.0,1409.75,1409.75,1407.23,1408.27,2700.0
2021-06-14 11:00:00,1408.24,1408.24,1401.63,1404.0,1115.0,1408.24,1408.24,1401.63,1404.0,1115.0
2021-06-14 11:05:00,1402.48,1404.5,1402.48,1402.85,1300.0,1402.48,1404.5,1402.48,1402.85,1300.0
2021-06-14 11:10:00,1401.86,1403.64,1401.86,1403.63,200.0,1401.86,1403.64,1401.86,1403.63,200.0
2021-06-14 11:15:00,1407.97,1409.12,1407.97,1408.77,1500.0,1407.97,1409.12,1407.97,1408.77,1500.0
2021-06-14 11:20:00,1410.0,1411.44,1409.74,1410.72,2233.0,1410.0,1411.44,1409.74,1410.72,2233.0
2021-06-14 11:25:00,1411.26,1412.86,1410.18,1412.86,1400.0,1411.26,1412.86,1410.18,1412.86,1400.0
2021-06-14 11:30:00,1412.86,1412.98,1411.04,1411.42,1605.0,1412.86,1412.98,1411.04,1411.42,1605.0
2021-06-14 11:35:00,1411.42,1412.49,1409.79,1412.49,1300.0,1411.42,1412.49,1409.79,1412.49,1300.0
2021-06-14 11:40:00,1413.09,1415.15,1412.57,1415.15,1450.0,1413.09,1415.15,1412.57,1415.15,1450.0
2021-06-14 11:45:00,1415.11,1415.15,1413.6,1415.15,1509.0,1415.11,1415.15,1413.6,1415.15,1509.0
2021-06-14 11:50:00,1415.0,1418.83,1414.72,1418.83,2042.0,1415.0,1418.83,1414.72,1418.83,2042.0
2021-06-14 11:55:00,1418.59,1418.59,1417.48,1418.44,1226.0,1418.59,1418.59,1417.48,1418.44,1226.0
2021-06-14 12:00:00,1417.14,1417.61,1416.4,1417.61,900.0,1417.14,1417.61,1416.4,1417.61,900.0
2021-06-14 12:05:00,1418.67,1419.98,1418.1,1419.79,1894.0,1418.67,1419.98,1418.1,1419.79,1894.0
2021-06-14 12:10:00,1420.06,1424.13,1419.91,1421.97,2400.0,1420.06,1424.13,1419.91,1421.97,2400.0
2021-06-14 12:15:00,1423.81,1423.94,1421.97,1423.94,1902.0,1423.81,1423.94,1421.97,1423.94,1902.0
2021-06-14 12:20:00,1422.9,1422.9,1421.28,1421.28,600.0,1422.9,1422.9,1421.28,1421.28,600.0
2021-06-14 12:25:00,1420.03,1420.03,1418.8,1418.8,800.0,1420.03,1420.03,1418.8,1418.8,800.0
2021-06-14 12:30:00,1420.21,1424.99,1420.0,1423.5,5256.0,1420.21,1424.99,1420.0,1423.5,5256.0
2021-06-14 12:35:00,1423.02,1424.27,1422.65,1424.27,520.0,1423.02,1424.27,1422.65,1424.27,520.0
2021-06-14 12:40:00,1425.15,1425.16,1424.04,1424.04,602.0,1425.15,1425.16,1424.04,1424.04,602.0
2021-06-14 12:45:00,1424.15,1424.15,1422.19,1422.19,400.0,1424.15,1424.15,1422.19,1422.19,400.0
2021-06-14 12:50:00,1422.5,1423.2,1420.7,1421.0,1500.0,1422.5,1423.2,1420.7,1421.0,1500.0
2021-06-14 12:55:00,1421.0,1422.14,1421.0,1422.05,1100.0,1421.0,1422.14,1421.0,1422.05,1100.0
2021-06-14 13:00:00,1421.75,1422.59,1420.0,1421.42,4412.0,1421.75,1422.59,1420.0,1421.42,4412.0
2021-06-14 13:05:00,1421.58,1423.24,1421.57,1422.89,537.0,1421.58,1423.24,1421.57,1422.89,537.0
2021-06-14 13:10:00,1422.99,1423.65,1421.69,1421.69,2307.0,1422.99,1423.65,1421.69,1421.69,2307.0
2021-06-14 13:15:00,1422.0,1422.0,1420.07,1420.07,1630.0,1422.0,1422.0,1420.07,1420.07,1630.0
2021-06-14 13:20:00,1419.25,1421.94,1418.92,1419.44,1100.0,1419.25,1421.94,1418.92,1419.44,1100.0
2021-06-14 13:25:00,1419.55,1420.84,1419.53,1420.84,1300.0,1419.55,1420.84,1419.53,1420.84,1300.0
2021-06-14 13:30:00,1421.25,1423.6,1421.24,1423.26,678.0,1421.25,1423.6,1421.24,1423.26,678.0
2021-06-14 13:35:00,1423.94,1425.98,1422.21,1422.89,4123.0,1423.94,1425.98,1422.21,1422.89,4123.0
2021-06-14 13:40:00,1423.62,1425.89,1422.95,1424.7,2189.0,1423.62,1425.89,1422.95,1424.7,2189.0
2021-06-14 13:45:00,1425.0,1426.59,1425.0,1426.59,1000.0,1425.0,1426.59,1425.0,1426.59,1000.0
2021-06-14 13:50:00,1425.35,1426.3,1424.0,1426.3,1759.0,1425.35,1426.3,1424.0,1426.3,1759.0
2021-06-14 13:55:00,1425.72,1426.9,1425.16,1426.49,1302.0,1425.72,1426.9,1425.16,1426.49,1302.0
2021-06-14 14:00:00,1427.96,1430.96,1427.82,1427.82,1736.0,1427.96,1430.96,1427.82,1427.82,1736.0
2021-06-14 14:05:00,1427.32,1435.65,1427.32,1434.54,3669.0,1427.32,1435.65,1427.32,1434.54,3669.0
2021-06-14 14:10:00,1433.86,1438.07,1433.64,1435.0,3454.0,1433.86,1438.07,1433.64,1435.0,3454.0
2021-06-14 14:15:00,1436.61,1437.01,1432.55,1432.59,2607.0,1436.61,1437.01,1432.55,1432.59,2607.0
2021-06-14 14:20:00,1433.29,1433.44,1430.06,1430.06,2100.0,1433.29,1433.44,1430.06,1430.06,2100.0
2021-06-14 14:25:00,1430.01,1432.43,1427.62,1432.43,1927.0,1430.01,1432.43,1427.62,1432.43,1927.0
2021-06-14 14:30:00,1431.92,1432.15,1430.15,1430.39,1800.0,1431.92,1432.15,1430.15,1430.39,1800.0
2021-06-14 14:35:00,1430.79,1430.79,1429.29,1429.29,3497.0,1430.79,1430.79,1429.29,1429.29,3497.0
2021-06-14 14:40:00,1429.09,1430.77,1429.0,1430.31,1393.0,1429.09,1430.77,1429.0,1430.31,1393.0
2021-06-14 14:45:00,1429.95,1429.95,1428.0,1428.0,1648.0,1429.95,1429.95,1428.0,1428.0,1648.0
2021-06-14 14:50:00,1428.01,1429.91,1428.0,1428.73,1708.0,1428.01,1429.91,1428.0,1428.73,1708.0
2021-06-14 14:55:00,1429.93,1430.79,1429.92,1430.79,1000.0,1429.93,1430.79,1429.92,1430.79,1000.0
2021-06-14 15:00:00,1430.16,1431.24,1430.16,1431.24,400.0,1430.16,1431.24,1430.16,1431.24,400.0
2021-06-14 15:05:00,1431.02,1431.22,1430.61,1431.22,1008.0,1431.02,1431.22,1430.61,1431.22,1008.0
2021-06-14 15:10:00,1430.97,1433.42,1430.89,1433.42,4275.0,1430.97,1433.42,1430.89,1433.42,4275.0
2021-06-14 15:15:00,1431.89,1433.99,1431.87,1433.99,1300.0,1431.89,1433.99,1431.87,1433.99,1300.0
2021-06-14 15:20:00,1433.89,1434.16,1430.1,1430.17,2000.0,1433.89,1434.16,1430.1,1430.17,2000.0
2021-06-14 15:25:00,1431.81,1431.81,1431.12,1431.7,400.0,1431.81,1431.81,1431.12,1431.7,400.0
2021-06-14 15:30:00,1431.35,1431.88,1430.82,1431.24,1000.0,1431.35,1431.88,1430.82,1431.24,1000.0
2021-06-14 15:35:00,1430.0,1430.32,1427.89,1429.05,2660.0,1430.0,1430.32,1427.89,1429.05,2660.0
2021-06-14 15:40:00,1428.92,1430.99,1428.82,1429.6,2200.0,1428.92,1430.99,1428.82,1429.6,2200.0
2021-06-14 15:45:00,1429.07,1431.37,1429.07,1430.0,2929.0,1429.07,1431.37,1429.07,1430.0,2929.0
2021-06-14 15:50:00,1431.54,1432.54,1429.9,1431.68,5454.0,1431.54,1432.54,1429.9,1431.68,5454.0
2021-06-14 15:55:00,1431.8,1433.58,1429.0,1432.15,10640.0,1431.8,1433.58,1429.0,1432.15,10640.0
2021-06-15 09:30:00,1438.12,1438.85,1428.39,1432.81,9902.0,1438.12,1438.85,1428.39,1432.81,9902.0
2021-06-15 09:35:00,1437.87,1438.67,1431.23,1438.67,3900.0,1437.87,1438.67,1431.23,1438.67,3900.0
2021-06-15 09:40:00,1439.5,1444.49,1436.38,1441.76,4711.0,1439.5,1444.49,1436.38,1441.76,4711.0
2021-06-15 09:45:00,1442.92,1449.92,1441.29,1448.6,7760.0,1442.92,1449.92,1441.29,1448.6,7760.0
2021-06-15 09:50:00,1445.34,1454.99,1444.04,1451.17,6508.0,1445.34,1454.99,1444.04,1451.17,6508.0
2021-06-15 09:55:00,1447.85,1455.83,1446.51,1449.69,5632.0,1447.85,1455.83,1446.51,1449.69,5632.0
2021-06-15 10:00:00,1450.0,1450.0,1442.03,1445.51,3349.0,1450.0,1450.0,1442.03,1445.51,3349.0
2021-06-15 10:05:00,1443.22,1443.22,1438.06,1440.92,3165.0,1443.22,1443.22,1438.06,1440.92,3165.0
2021-06-15 10:10:00,1440.2,1440.2,1436.54,1437.49,2454.0,1440.2,1440.2,1436.54,1437.49,2454.0
2021-06-15 10:15:00,1437.48,1440.0,1437.17,1440.0,1403.0,1437.48,1440.0,1437.17,1440.0,1403.0
2021-06-15 10:20:00,1438.18,1441.63,1435.52,1437.11,4363.0,1438.18,1441.63,1435.52,1437.11,4363.0
2021-06-15 10:25:00,1436.81,1436.81,1429.54,1430.22,3195.0,1436.81,1436.81,1429.54,1430.22,3195.0
2021-06-15 10:30:00,1431.05,1432.6,1427.44,1432.6,2402.0,1431.05,1432.6,1427.44,1432.6,2402.0
2021-06-15 10:35:00,1431.78,1438.96,1431.64,1438.63,4160.0,1431.78,1438.96,1431.64,1438.63,4160.0
2021-06-15 10:40:00,1437.7,1438.16,1430.66,1433.49,1755.0,1437.7,1438.16,1430.66,1433.49,1755.0
2021-06-15 10:45:00,1433.4,1438.5,1432.2,1438.5,3973.0,1433.4,1438.5,1432.2,1438.5,3973.0
2021-06-15 10:50:00,1440.0,1440.65,1437.12,1438.08,2606.0,1440.0,1440.65,1437.12,1438.08,2606.0
2021-06-15 10:55:00,1436.89,1439.23,1436.89,1437.09,1500.0,1436.89,1439.23,1436.89,1437.09,1500.0
2021-06-15 11:00:00,1436.74,1437.99,1436.3,1437.61,2400.0,1436.74,1437.99,1436.3,1437.61,2400.0
2021-06-15 11:05:00,1438.02,1441.14,1438.02,1440.1,2100.0,1438.02,1441.14,1438.02,1440.1,2100.0
2021-06-15 11:10:00,1440.59,1442.52,1439.0,1440.85,1305.0,1440.59,1442.52,1439.0,1440.85,1305.0
2021-06-15 11:15:00,1439.61,1440.07,1438.79,1438.79,400.0,1439.61,1440.07,1438.79,1438.79,400.0
2021-06-15 11:20:00,1437.68,1439.06,1435.19,1436.01,29167.0,1437.68,1439.06,1435.19,1436.01,29167.0
2021-06-15 11:25:00,1435.63,1436.71,1427.45,1430.01,3928.0,1435.63,1436.71,1427.45,1430.01,3928.0
2021-06-15 11:30:00,1429.09,1430.04,1421.33,1421.33,2789.0,1429.09,1430.04,1421.33,1421.33,2789.0
2021-06-15 11:35:00,1421.36,1421.42,1416.03,1418.64,1509.0,1421.36,1421.42,1416.03,1418.64,1509.0
2021-06-15 11:40:00,1416.44,1417.95,1416.06,1417.48,1281.0,1416.44,1417.95,1416.06,1417.48,1281.0
2021-06-15 11:45:00,1416.71,1418.33,1416.71,1418.33,500.0,1416.71,1418.33,1416.71,1418.33,500.0
2021-06-15 11:50:00,1417.85,1417.85,1413.81,1413.81,471.0,1417.85,1417.85,1413.81,1413.81,471.0
2021-06-15 11:55:00,1416.1,1416.25,1413.56,1413.79,1850.0,1416.1,1416.25,1413.56,1413.79,1850.0
2021-06-15 12:00:00,1415.35,1417.24,1414.4,1414.61,1700.0,1415.35,1417.24,1414.4,1414.61,1700.0
2021-06-15 12:05:00,1415.61,1415.61,1414.11,1414.11,650.0,1415.61,1415.61,1414.11,1414.11,650.0
2021-06-15 12:10:00,1416.45,1418.8,1416.25,1417.65,1920.0,1416.45,1418.8,1416.25,1417.65,1920.0
2021-06-15 12:15:00,1416.63,1416.7,1416.04,1416.65,600.0,1416.63,1416.7,1416.04,1416.65,600.0
2021-06-15 12:20:00,1415.57,1416.64,1414.62,1414.63,600.0,1415.57,1416.64,1414.62,1414.63,600.0
2021-06-15 12:25:00,1417.31,1417.31,1414.17,1415.5,760.0,1417.31,1417.31,1414.17,1415.5,760.0
2021-06-15 12:30:00,1415.41,1417.37,1415.41,1416.85,800.0,1415.41,1417.37,1415.41,1416.85,800.0
2021-06-15 12:35:00,1417.21,1418.04,1417.2,1417.5,563.0,1417.21,1418.04,1417.2,1417.5,563.0
2021-06-15 12:40:00,1417.73,1417.73,1413.5,1413.5,400.0,1417.73,1417.73,1413.5,1413.5,400.0
2021-06-15 12:45:00,1413.5,1413.5,1413.5,1413.5,0.0,1413.5,1413.5,1413.5,1413.5,0.0
2021-06-15 12:50:00,1414.01,1414.01,1414.0,1414.01,100.0,1414.01,1414.01,1414.0,1414.01,100.0
2021-06-15 12:55:00,1413.8,1413.9,1413.02,1413.02,400.0,1413.8,1413.9,1413.02,1413.02,400.0
2021-06-15 13:00:00,1410.81,1411.58,1410.81,1411.58,600.0,1410.81,1411.58,1410.81,1411.58,600.0
2021-06-15 13:05:00,1412.17,1413.82,1410.98,1413.82,2282.0,1412.17,1413.82,1410.98,1413.82,2282.0
2021-06-15 13:10:00,1412.24,1414.91,1410.92,1412.76,1250.0,1412.24,1414.91,1410.92,1412.76,1250.0
2021-06-15 13:15:00,1412.3,1413.91,1408.88,1413.91,1320.0,1412.3,1413.91,1408.88,1413.91,1320.0
2021-06-15 13:20:00,1413.48,1413.48,1410.34,1410.34,659.0,1413.48,1413.48,1410.34,1410.34,659.0
2021-06-15 13:25:00,1412.15,1412.15,1410.59,1410.59,551.0,1412.15,1412.15,1410.59,1410.59,551.0
2021-06-15 13:30:00,1411.91,1412.26,1411.27,1411.27,400.0,1411.91,1412.26,1411.27,1411.27,400.0
2021-06-15 13:35:00,1408.89,1410.18,1408.88,1410.18,628.0,1408.89,1410.18,1408.88,1410.18,628.0
2021-06-15 13:40:00,1410.76,1411.01,1408.87,1409.0,1400.0,1410.76,1411.01,1408.87,1409.0,1400.0
2021-06-15 13:45:00,1410.34,1411.29,1409.0,1410.81,900.0,1410.34,1411.29,1409.0,1410.81,900.0
2021-06-15 13:50:00,1412.18,1412.18,1410.69,1410.69,819.0,1412.18,1412.18,1410.69,1410.69,819.0
2021-06-15 13:55:00,1410.03,1410.03,1408.27,1408.28,1050.0,1410.03,1410.03,1408.27,1408.28,1050.0
2021-06-15 14:00:00,1408.23,1410.75,1408.23,1409.06,1500.0,1408.23,1410.75,1408.23,1409.06,1500.0
2021-06-15 14:05:00,1409.57,1410.45,1408.38,1409.24,5822.0,1409.57,1410.45,1408.38,1409.24,5822.0
2021-06-15 14:10:00,1409.23,1409.41,1407.87,1407.87,1500.0,1409.23,1409.41,1407.87,1407.87,1500.0
2021-06-15 14:15:00,1408.1,1408.66,1406.81,1408.66,500.0,1408.1,1408.66,1406.81,1408.66,500.0
2021-06-15 14:20:00,1408.88,1411.33,1408.87,1411.33,900.0,1408.88,1411.33,1408.87,1411.33,900.0
2021-06-15 14:25:00,1410.02,1412.81,1408.62,1410.0,14390.0,1410.02,1412.81,1408.62,1410.0,14390.0
2021-06-15 14:30:00,1409.12,1409.12,1406.1,1406.9,9720.0,1409.12,1409.12,1406.1,1406.9,9720.0
2021-06-15 14:35:00,1405.36,1408.37,1405.36,1407.17,5885.0,1405.36,1408.37,1405.36,1407.17,5885.0
2021-06-15 14:40:00,1406.98,1409.02,1406.18,1407.87,9500.0,1406.98,1409.02,1406.18,1407.87,9500.0
2021-06-15 14:45:00,1407.75,1408.32,1406.27,1407.72,1900.0,1407.75,1408.32,1406.27,1407.72,1900.0
2021-06-15 14:50:00,1407.75,1408.21,1407.75,1408.21,200.0,1407.75,1408.21,1407.75,1408.21,200.0
2021-06-15 14:55:00,1407.28,1408.99,1406.74,1408.37,733.0,1407.28,1408.99,1406.74,1408.37,733.0
2021-06-15 15:00:00,1407.87,1409.52,1404.96,1406.67,1000.0,1407.87,1409.52,1404.96,1406.67,1000.0
2021-06-15 15:05:00,1408.35,1409.43,1406.75,1408.83,8800.0,1408.35,1409.43,1406.75,1408.83,8800.0
2021-06-15 15:10:00,1408.22,1408.23,1408.0,1408.0,500.0,1408.22,1408.23,1408.0,1408.0,500.0
2021-06-15 15:15:00,1408.68,1409.29,1406.56,1407.73,4287.0,1408.68,1409.29,1406.56,1407.73,4287.0
2021-06-15 15:20:00,1408.0,1408.0,1407.57,1407.61,800.0,1408.0,1408.0,1407.57,1407.61,800.0
2021-06-15 15:25:00,1406.74,1406.74,1405.23,1406.19,400.0,1406.74,1406.74,1405.23,1406.19,400.0
2021-06-15 15:30:00,1406.26,1406.35,1402.99,1403.04,1500.0,1406.26,1406.35,1402.99,1403.04,1500.0
2021-06-15 15:35:00,1401.87,1404.91,1401.76,1404.26,2400.0,1401.87,1404.91,1401.76,1404.26,2400.0
2021-06-15 15:40:00,1403.98,1403.98,1400.0,1400.0,4657.0,1403.98,1403.98,1400.0,1400.0,4657.0
2021-06-15 15:45:00,1402.11,1405.77,1401.77,1404.76,3948.0,1402.11,1405.77,1401.77,1404.76,3948.0
2021-06-15 15:50:00,1404.58,1404.6,1400.59,1403.21,5709.0,1404.58,1404.6,1400.59,1403.21,5709.0
2021-06-15 15:55:00,1403.48,1404.98,1401.18,1403.19,16448.0,1403.48,1404.98,1401.18,1403.19,16448.0
2021-06-16 09:30:00,1410.54,1417.12,1406.0,1412.5,5624.0,1410.54,1417.12,1406.0,1412.5,5624.0
2021-06-16 09:35:00,1409.7,1411.64,1408.6,1411.64,500.0,1409.7,1411.64,1408.6,1411.64,500.0
2021-06-16 09:40:00,1414.68,1419.21,1414.11,1414.11,2100.0,1414.68,1419.21,1414.11,1414.11,2100.0
2021-06-16 09:45:00,1413.1,1423.0,1413.1,1423.0,2925.0,1413.1,1423.0,1413.1,1423.0,2925.0
2021-06-16 09:50:00,1421.05,1425.83,1418.2,1421.85,3976.0,1421.05,1425.83,1418.2,1421.85,3976.0
2021-06-16 09:55:00,1422.67,1422.89,1418.43,1422.39,2723.0,1422.67,1422.89,1418.43,1422.39,2723.0
2021-06-16 10:00:00,1421.9,1423.78,1421.75,1422.58,2300.0,1421.9,1423.78,1421.75,1422.58,2300.0
2021-06-16 10:05:00,1424.32,1433.09,1424.18,1431.46,5481.0,1424.32,1433.09,1424.18,1431.46,5481.0
2021-06-16 10:10:00,1431.24,1436.39,1431.24,1436.0,3550.0,1431.24,1436.39,1431.24,1436.0,3550.0
2021-06-16 10:15:00,1435.0,1437.95,1435.0,1435.48,3030.0,1435.0,1437.95,1435.0,1435.48,3030.0
2021-06-16 10:20:00,1436.9,1437.75,1435.93,1437.14,1600.0,1436.9,1437.75,1435.93,1437.14,1600.0
2021-06-16 10:25:00,1436.91,1438.64,1435.26,1435.26,1262.0,1436.91,1438.64,1435.26,1435.26,1262.0
2021-06-16 10:30:00,1436.39,1436.4,1430.69,1430.9,1800.0,1436.39,1436.4,1430.69,1430.9,1800.0
2021-06-16 10:35:00,1431.56,1433.84,1430.7,1433.84,1100.0,1431.56,1433.84,1430.7,1433.84,1100.0
2021-06-16 10:40:00,1432.22,1433.08,1424.77,1424.78,4222.0,1432.22,1433.08,1424.77,1424.78,4222.0
2021-06-16 10:45:00,1423.37,1423.37,1422.99,1422.99,200.0,1423.37,1423.37,1422.99,1422.99,200.0
2021-06-16 10:50:00,1422.97,1423.01,1418.45,1418.45,935.0,1422.97,1423.01,1418.45,1418.45,935.0
2021-06-16 10:55:00,1419.67,1421.0,1419.15,1421.0,879.0,1419.67,1421.0,1419.15,1421.0,879.0
2021-06-16 11:00:00,1421.28,1421.28,1420.0,1420.0,500.0,1421.28,1421.28,1420.0,1420.0,500.0
2021-06-16 11:05:00,1418.37,1419.23,1417.16,1418.1,3030.0,1418.37,1419.23,1417.16,1418.1,3030.0
2021-06-16 11:10:00,1418.23,1418.23,1416.94,1417.74,300.0,1418.23,1418.23,1416.94,1417.74,300.0
2021-06-16 11:15:00,1418.46,1418.47,1417.79,1417.8,1200.0,1418.46,1418.47,1417.79,1417.8,1200.0
2021-06-16 11:20:00,1417.08,1418.61,1417.08,1418.61,300.0,1417.08,1418.61,1417.08,1418.61,300.0
2021-06-16 11:25:00,1419.36,1421.0,1418.2,1418.2,1000.0,1419.36,1421.0,1418.2,1418.2,1000.0
2021-06-16 11:30:00,1417.53,1417.53,1411.8,1413.03,1565.0,1417.53,1417.53,1411.8,1413.03,1565.0
2021-06-16 11:35:00,1411.0,1414.55,1411.0,1414.55,1480.0,1411.0,1414.55,1411.0,1414.55,1480.0
2021-06-16 11:40:00,1416.12,1416.21,1415.48,1415.48,500.0,1416.12,1416.21,1415.48,1415.48,500.0
2021-06-16 11:45:00,1415.95,1416.5,1415.33,1415.33,500.0,1415.95,1416.5,1415.33,1415.33,500.0
2021-06-16 11:50:00,1415.33,1415.33,1415.33,1415.33,0.0,1415.33,1415.33,1415.33,1415.33,0.0
2021-06-16 11:55:00,1413.11,1413.23,1409.83,1409.83,1100.0,1413.11,1413.23,1409.83,1409.83,1100.0
2021-06-16 12:00:00,1411.31,1411.31,1410.17,1410.17,200.0,1411.31,1411.31,1410.17,1410.17,200.0
2021-06-16 12:05:00,1409.7,1411.16,1409.13,1411.16,3600.0,1409.7,1411.16,1409.13,1411.16,3600.0
2021-06-16 12:10:00,1410.0,1410.0,1408.18,1409.39,3200.0,1410.0,1410.0,1408.18,1409.39,3200.0
2021-06-16 12:15:00,1410.16,1410.16,1408.11,1408.91,600.0,1410.16,1410.16,1408.11,1408.91,600.0
2021-06-16 12:20:00,1409.56,1410.6,1408.98,1409.96,2400.0,1409.56,1410.6,1408.98,1409.96,2400.0
2021-06-16 12:25:00,1408.98,1410.37,1407.47,1410.37,2587.0,1408.98,1410.37,1407.47,1410.37,2587.0
2021-06-16 12:30:00,1411.02,1411.16,1410.32,1410.32,500.0,1411.02,1411.16,1410.32,1410.32,500.0
2021-06-16 12:35:00,1410.37,1411.94,1409.22,1411.94,1800.0,1410.37,1411.94,1409.22,1411.94,1800.0
2021-06-16 12:40:00,1412.77,1412.77,1410.15,1410.15,606.0,1412.77,1412.77,1410.15,1410.15,606.0
2021-06-16 12:45:00,1410.9,1411.45,1410.9,1411.45,500.0,1410.9,1411.45,1410.9,1411.45,500.0
2021-06-16 12:50:00,1412.34,1412.34,1412.03,1412.18,300.0,1412.34,1412.34,1412.03,1412.18,300.0
2021-06-16 12:55:00,1412.85,1414.36,1412.84,1413.67,1200.0,1412.85,1414.36,1412.84,1413.67,1200.0
2021-06-16 13:00:00,1414.69,1414.69,1412.96,1414.17,500.0,1414.69,1414.69,1412.96,1414.17,500.0
2021-06-16 13:05:00,1414.17,1415.02,1413.88,1414.12,800.0,1414.17,1415.02,1413.88,1414.12,800.0
2021-06-16 13:10:00,1414.75,1416.41,1414.75,1416.41,800.0,1414.75,1416.41,1414.75,1416.41,800.0
2021-06-16 13:15:00,1416.0,1417.13,1416.0,1417.13,2250.0,1416.0,1417.13,1416.0,1417.13,2250.0
2021-06-16 13:20:00,1418.75,1420.06,1418.06,1419.5,2010.0,1418.75,1420.06,1418.06,1419.5,2010.0
2021-06-16 13:25:00,1418.72,1418.99,1417.74,1418.03,705.0,1418.72,1418.99,1417.74,1418.03,705.0
2021-06-16 13:30:00,1419.15,1420.97,1419.07,1420.89,2700.0,1419.15,1420.97,1419.07,1420.89,2700.0
2021-06-16 13:35:00,1421.03,1423.0,1420.5,1423.0,2150.0,1421.03,1423.0,1420.5,1423.0,2150.0
2021-06-16 13:40:00,1423.0,1423.0,1423.0,1423.0,0.0,1423.0,1423.0,1423.0,1423.0,0.0
2021-06-16 13:45:00,1421.44,1421.95,1421.17,1421.17,300.0,1421.44,1421.95,1421.17,1421.17,300.0
2021-06-16 13:50:00,1419.47,1420.76,1419.47,1420.76,400.0,1419.47,1420.76,1419.47,1420.76,400.0
2021-06-16 13:55:00,1422.25,1422.7,1420.62,1422.7,1000.0,1422.25,1422.7,1420.62,1422.7,1000.0
2021-06-16 14:00:00,1419.04,1419.95,1408.67,1412.97,3000.0,1419.04,1419.95,1408.67,1412.97,3000.0
2021-06-16 14:05:00,1411.27,1415.53,1409.0,1415.34,2263.0,1411.27,1415.53,1409.0,1415.34,2263.0
2021-06-16 14:10:00,1413.18,1413.5,1409.21,1409.82,1500.0,1413.18,1413.5,1409.21,1409.82,1500.0
2021-06-16 14:15:00,1409.61,1409.61,1395.19,1395.2,7223.0,1409.61,1409.61,1395.19,1395.2,7223.0
2021-06-16 14:20:00,1398.24,1409.4,1398.24,1407.25,3000.0,1398.24,1409.4,1398.24,1407.25,3000.0
2021-06-16 14:25:00,1407.2,1412.34,1405.01,1411.0,3905.0,1407.2,1412.34,1405.01,1411.0,3905.0
2021-06-16 14:30:00,1409.89,1417.74,1409.89,1412.45,2407.0,1409.89,1417.74,1409.89,1412.45,2407.0
2021-06-16 14:35:00,1412.45,1412.45,1406.77,1407.53,2900.0,1412.45,1412.45,1406.77,1407.53,2900.0
2021-06-16 14:40:00,1405.59,1408.13,1395.39,1396.34,7266.0,1405.59,1408.13,1395.39,1396.34,7266.0
2021-06-16 14:45:00,1396.34,1403.39,1393.2,1397.4,16224.0,1396.34,1403.39,1393.2,1397.4,16224.0
2021-06-16 14:50:00,1398.04,1404.2,1396.78,1404.2,1400.0,1398.04,1404.2,1396.78,1404.2,1400.0
2021-06-16 14:55:00,1404.81,1408.87,1403.14,1408.87,2993.0,1404.81,1408.87,1403.14,1408.87,2993.0
2021-06-16 15:00:00,1407.05,1411.47,1406.8,1409.59,1702.0,1407.05,1411.47,1406.8,1409.59,1702.0
2021-06-16 15:05:00,1410.79,1416.44,1410.79,1416.05,4084.0,1410.79,1416.44,1410.79,1416.05,4084.0
2021-06-16 15:10:00,1415.41,1420.0,1415.41,1420.0,1014.0,1415.41,1420.0,1415.41,1420.0,1014.0
2021-06-16 15:15:00,1420.0,1423.92,1419.96,1423.0,3184.0,1420.0,1423.92,1419.96,1423.0,3184.0
2021-06-16 15:20:00,1423.55,1430.31,1423.55,1426.62,2280.0,1423.55,1430.31,1423.55,1426.62,2280.0
2021-06-16 15:25:00,1426.16,1428.23,1421.47,1423.07,4556.0,1426.16,1428.23,1421.47,1423.07,4556.0
2021-06-16 15:30:00,1423.63,1425.0,1421.84,1423.89,2909.0,1423.63,1425.0,1421.84,1423.89,2909.0
2021-06-16 15:35:00,1421.8,1426.06,1421.8,1423.87,1244.0,1421.8,1426.06,1421.8,1423.87,1244.0
2021-06-16 15:40:00,1425.74,1428.1,1425.48,1426.87,3301.0,1425.74,1428.1,1425.48,1426.87,3301.0
2021-06-16 15:45:00,1426.28,1429.99,1426.0,1429.17,3350.0,1426.28,1429.99,1426.0,1429.17,3350.0
2021-06-16 15:50:00,1426.56,1428.4,1424.76,1427.74,3450.0,1426.56,1428.4,1424.76,1427.74,3450.0
2021-06-16 15:55:00,1427.74,1429.44,1426.51,1428.68,19766.0,1427.74,1429.44,1426.51,1428.68,19766.0
2021-06-17 09:30:00,1410.0,1421.77,1409.01,1421.77,5809.0,1410.0,1421.77,1409.01,1421.77,5809.0
2021-06-17 09:35:00,1424.96,1425.54,1419.29,1419.29,2800.0,1424.96,1425.54,1419.29,1419.29,2800.0
2021-06-17 09:40:00,1422.53,1422.54,1414.84,1418.39,3013.0,1422.53,1422.54,1414.84,1418.39,3013.0
2021-06-17 09:45:00,1418.39,1426.87,1416.62,1425.57,1400.0,1418.39,1426.87,1416.62,1425.57,1400.0
2021-06-17 09:50:00,1426.61,1426.87,1423.71,1423.95,1822.0,1426.61,1426.87,1423.71,1423.95,1822.0
2021-06-17 09:55:00,1424.55,1428.2,1424.55,1428.2,1000.0,1424.55,1428.2,1424.55,1428.2,1000.0
2021-06-17 10:00:00,1423.68,1426.77,1423.68,1425.98,1118.0,1423.68,1426.77,1423.68,1425.98,1118.0
2021-06-17 10:05:00,1424.88,1426.9,1422.6,1422.6,900.0,1424.88,1426.9,1422.6,1422.6,900.0
2021-06-17 10:10:00,1424.03,1426.37,1421.07,1426.37,3050.0,1424.03,1426.37,1421.07,1426.37,3050.0
2021-06-17 10:15:00,1426.07,1430.0,1425.73,1428.73,1012.0,1426.07,1430.0,1425.73,1428.73,1012.0
2021-06-17 10:20:00,1426.42,1431.9,1425.82,1431.9,1650.0,1426.42,1431.9,1425.82,1431.9,1650.0
2021-06-17 10:25:00,1430.88,1444.63,1430.01,1440.12,5608.0,1430.88,1444.63,1430.01,1440.12,5608.0
2021-06-17 10:30:00,1438.46,1445.0,1438.46,1444.91,2000.0,1438.46,1445.0,1438.46,1444.91,2000.0
2021-06-17 10:35:00,1446.11,1452.06,1445.23,1452.06,4130.0,1446.11,1452.06,1445.23,1452.06,4130.0
2021-06-17 10:40:00,1452.39,1452.39,1447.59,1448.02,4484.0,1452.39,1452.39,1447.59,1448.02,4484.0
2021-06-17 10:45:00,1449.5,1452.0,1446.3,1450.0,5828.0,1449.5,1452.0,1446.3,1450.0,5828.0
2021-06-17 10:50:00,1450.08,1451.77,1448.74,1450.99,5822.0,1450.08,1451.77,1448.74,1450.99,5822.0
2021-06-17 10:55:00,1451.54,1452.35,1448.27,1449.82,2105.0,1451.54,1452.35,1448.27,1449.82,2105.0
2021-06-17 11:00:00,1450.11,1454.82,1450.1,1451.43,2700.0,1450.11,1454.82,1450.1,1451.43,2700.0
2021-06-17 11:05:00,1451.68,1453.54,1451.08,1452.07,2011.0,1451.68,1453.54,1451.08,1452.07,2011.0
2021-06-17 11:10:00,1451.45,1451.45,1445.07,1446.88,1260.0,1451.45,1451.45,1445.07,1446.88,1260.0
2021-06-17 11:15:00,1449.26,1449.27,1447.37,1448.66,450.0,1449.26,1449.27,1447.37,1448.66,450.0
2021-06-17 11:20:00,1448.35,1451.66,1448.29,1451.65,2014.0,1448.35,1451.66,1448.29,1451.65,2014.0
2021-06-17 11:25:00,1452.22,1455.99,1452.21,1455.24,1906.0,1452.22,1455.99,1452.21,1455.24,1906.0
2021-06-17 11:30:00,1454.82,1455.78,1451.6,1452.43,2309.0,1454.82,1455.78,1451.6,1452.43,2309.0
2021-06-17 11:35:00,1454.53,1456.93,1454.52,1456.18,1500.0,1454.53,1456.93,1454.52,1456.18,1500.0
2021-06-17 11:40:00,1455.95,1458.15,1455.37,1455.38,500.0,1455.95,1458.15,1455.37,1455.38,500.0
2021-06-17 11:45:00,1455.38,1455.38,1453.84,1453.87,1230.0,1455.38,1455.38,1453.84,1453.87,1230.0
2021-06-17 11:50:00,1451.8,1452.7,1450.35,1450.7,2362.0,1451.8,1452.7,1450.35,1450.7,2362.0
2021-06-17 11:55:00,1451.41,1452.41,1447.09,1447.09,3927.0,1451.41,1452.41,1447.09,1447.09,3927.0
2021-06-17 12:00:00,1447.09,1448.72,1447.09,1447.65,1274.0,1447.09,1448.72,1447.09,1447.65,1274.0
2021-06-17 12:05:00,1448.28,1449.71,1447.79,1447.79,730.0,1448.28,1449.71,1447.79,1447.79,730.0
2021-06-17 12:10:00,1446.76,1447.65,1446.76,1447.62,400.0,1446.76,1447.65,1446.76,1447.62,400.0
2021-06-17 12:15:00,1446.41,1446.42,1433.93,1434.8,2145.0,1446.41,1446.42,1433.93,1434.8,2145.0
2021-06-17 12:20:00,1433.75,1433.91,1428.96,1430.22,3000.0,1433.75,1433.91,1428.96,1430.22,3000.0
2021-06-17 12:25:00,1430.5,1432.91,1428.16,1432.9,4111.0,1430.5,1432.91,1428.16,1432.9,4111.0
2021-06-17 12:30:00,1432.87,1433.81,1431.03,1433.0,912.0,1432.87,1433.81,1431.03,1433.0,912.0
2021-06-17 12:35:00,1436.0,1439.26,1436.0,1439.26,600.0,1436.0,1439.26,1436.0,1439.26,600.0
2021-06-17 12:40:00,1438.65,1438.65,1434.92,1435.0,900.0,1438.65,1438.65,1434.92,1435.0,900.0
2021-06-17 12:45:00,1435.94,1435.94,1433.43,1435.0,1084.0,1435.94,1435.94,1433.43,1435.0,1084.0
2021-06-17 12:50:00,1435.64,1435.64,1433.41,1433.41,564.0,1435.64,1435.64,1433.41,1433.41,564.0
2021-06-17 12:55:00,1438.12,1438.12,1438.12,1438.12,100.0,1438.12,1438.12,1438.12,1438.12,100.0
2021-06-17 13:00:00,1439.96,1441.35,1439.66,1441.35,700.0,1439.96,1441.35,1439.66,1441.35,700.0
2021-06-17 13:05:00,1440.55,1449.5,1440.55,1449.5,2700.0,1440.55,1449.5,1440.55,1449.5,2700.0
2021-06-17 13:10:00,1449.83,1449.84,1445.86,1445.86,2173.0,1449.83,1449.84,1445.86,1445.86,2173.0
2021-06-17 13:15:00,1446.14,1446.47,1445.96,1446.11,500.0,1446.14,1446.47,1445.96,1446.11,500.0
2021-06-17 13:20:00,1445.45,1449.0,1445.45,1449.0,1134.0,1445.45,1449.0,1445.45,1449.0,1134.0
2021-06-17 13:25:00,1448.25,1449.66,1447.47,1448.46,1432.0,1448.25,1449.66,1447.47,1448.46,1432.0
2021-06-17 13:30:00,1447.92,1448.85,1447.92,1448.21,849.0,1447.92,1448.85,1447.92,1448.21,849.0
2021-06-17 13:35:00,1445.35,1446.26,1445.35,1446.26,500.0,1445.35,1446.26,1445.35,1446.26,500.0
2021-06-17 13:40:00,1446.31,1450.57,1446.17,1450.57,1000.0,1446.31,1450.57,1446.17,1450.57,1000.0
2021-06-17 13:45:00,1452.39,1452.42,1451.0,1452.14,1389.0,1452.39,1452.42,1451.0,1452.14,1389.0
2021-06-17 13:50:00,1452.99,1453.67,1452.61,1452.61,700.0,1452.99,1453.67,1452.61,1452.61,700.0
2021-06-17 13:55:00,1451.89,1456.08,1451.89,1454.94,6732.0,1451.89,1456.08,1451.89,1454.94,6732.0
2021-06-17 14:00:00,1453.88,1455.58,1452.5,1452.5,1483.0,1453.88,1455.58,1452.5,1452.5,1483.0
2021-06-17 14:05:00,1454.0,1457.16,1453.85,1456.81,2390.0,1454.0,1457.16,1453.85,1456.81,2390.0
2021-06-17 14:10:00,1457.68,1459.94,1457.61,1459.13,1498.0,1457.68,1459.94,1457.61,1459.13,1498.0
2021-06-17 14:15:00,1461.32,1462.94,1461.17,1461.87,1150.0,1461.32,1462.94,1461.17,1461.87,1150.0
2021-06-17 14:20:00,1460.92,1461.51,1460.01,1461.51,1400.0,1460.92,1461.51,1460.01,1461.51,1400.0
2021-06-17 14:25:00,1462.0,1463.44,1459.52,1460.1,2174.0,1462.0,1463.44,1459.52,1460.1,2174.0
2021-06-17 14:30:00,1459.95,1462.44,1459.6,1459.99,900.0,1459.95,1462.44,1459.6,1459.99,900.0
2021-06-17 14:35:00,1460.1,1463.38,1460.1,1462.85,1680.0,1460.1,1463.38,1460.1,1462.85,1680.0
2021-06-17 14:40:00,1464.88,1465.15,1462.91,1463.95,3240.0,1464.88,1465.15,1462.91,1463.95,3240.0
2021-06-17 14:45:00,1464.81,1466.3,1461.49,1464.27,3586.0,1464.81,1466.3,1461.49,1464.27,3586.0
2021-06-17 14:50:00,1463.98,1464.39,1463.98,1464.39,300.0,1463.98,1464.39,1463.98,1464.39,300.0
2021-06-17 14:55:00,1463.6,1467.57,1463.6,1466.78,2575.0,1463.6,1467.57,1463.6,1466.78,2575.0
2021-06-17 15:00:00,1466.73,1466.73,1463.36,1463.82,2105.0,1466.73,1466.73,1463.36,1463.82,2105.0
2021-06-17 15:05:00,1464.3,1464.64,1463.2,1464.64,600.0,1464.3,1464.64,1463.2,1464.64,600.0
2021-06-17 15:10:00,1463.92,1468.04,1463.91,1468.0,1900.0,1463.92,1468.04,1463.91,1468.0,1900.0
2021-06-17 15:15:00,1467.05,1467.3,1465.74,1465.75,2234.0,1467.05,1467.3,1465.74,1465.75,2234.0
2021-06-17 15:20:00,1464.99,1466.3,1462.99,1466.2,4400.0,1464.99,1466.3,1462.99,1466.2,4400.0
2021-06-17 15:25:00,1465.97,1466.28,1464.59,1465.03,2700.0,1465.97,1466.28,1464.59,1465.03,2700.0
2021-06-17 15:30:00,1464.45,1466.21,1464.27,1464.74,2518.0,1464.45,1466.21,1464.27,1464.74,2518.0
2021-06-17 15:35:00,1463.98,1465.0,1462.65,1463.36,3400.0,1463.98,1465.0,1462.65,1463.36,3400.0
2021-06-17 15:40:00,1463.68,1466.09,1463.26,1464.98,2559.0,1463.68,1466.09,1463.26,1464.98,2559.0
2021-06-17 15:45:00,1465.77,1468.02,1465.77,1466.76,2006.0,1465.77,1468.02,1465.77,1466.76,2006.0
2021-06-17 15:50:00,1467.17,1468.41,1466.39,1467.53,5676.0,1467.17,1468.41,1466.39,1467.53,5676.0
2021-06-17 15:55:00,1467.23,1468.0,1460.83,1461.73,13252.0,1467.23,1468.0,1460.83,1461.73,13252.0
2021-06-18 09:30:00,1465.1,1481.61,1463.01,1466.52,37418.0,1465.1,1481.61,1463.01,1466.52,37418.0
2021-06-18 09:35:00,1467.29,1471.99,1465.0,1471.99,9421.0,1467.29,1471.99,1465.0,1471.99,9421.0
2021-06-18 09:40:00,1473.47,1480.0,1473.47,1478.93,1875.0,1473.47,1480.0,1473.47,1478.93,1875.0
2021-06-18 09:45:00,1472.53,1475.2,1470.89,1472.39,1400.0,1472.53,1475.2,1470.89,1472.39,1400.0
2021-06-18 09:50:00,1470.0,1470.0,1460.0,1466.48,9559.0,1470.0,1470.0,1460.0,1466.48,9559.0
2021-06-18 09:55:00,1466.11,1474.26,1465.42,1472.16,4293.0,1466.11,1474.26,1465.42,1472.16,4293.0
2021-06-18 10:00:00,1472.32,1472.88,1468.34,1469.67,2206.0,1472.32,1472.88,1468.34,1469.67,2206.0
2021-06-18 10:05:00,1467.22,1472.5,1467.21,1472.1,1933.0,1467.22,1472.5,1467.21,1472.1,1933.0
2021-06-18 10:10:00,1470.53,1474.0,1466.78,1466.78,1300.0,1470.53,1474.0,1466.78,1466.78,1300.0
2021-06-18 10:15:00,1467.12,1468.92,1465.33,1465.33,2242.0,1467.12,1468.92,1465.33,1465.33,2242.0
2021-06-18 10:20:00,1465.33,1470.8,1463.88,1468.03,2748.0,1465.33,1470.8,1463.88,1468.03,2748.0
2021-06-18 10:25:00,1467.69,1478.07,1467.37,1476.39,3917.0,1467.69,1478.07,1467.37,1476.39,3917.0
2021-06-18 10:30:00,1470.57,1481.0,1469.87,1479.5,5407.0,1470.57,1481.0,1469.87,1479.5,5407.0
2021-06-18 10:35:00,1479.09,1480.03,1475.87,1479.31,3623.0,1479.09,1480.03,1475.87,1479.31,3623.0
2021-06-18 10:40:00,1480.41,1481.29,1478.25,1479.87,3137.0,1480.41,1481.29,1478.25,1479.87,3137.0
2021-06-18 10:45:00,1479.78,1480.94,1476.55,1480.75,3665.0,1479.78,1480.94,1476.55,1480.75,3665.0
2021-06-18 10:50:00,1482.69,1482.7,1476.34,1476.34,3203.0,1482.69,1482.7,1476.34,1476.34,3203.0
2021-06-18 10:55:00,1479.79,1482.73,1479.79,1481.68,1200.0,1479.79,1482.73,1479.79,1481.68,1200.0
2021-06-18 11:00:00,1479.9,1481.31,1478.81,1479.44,1570.0,1479.9,1481.31,1478.81,1479.44,1570.0
2021-06-18 11:05:00,1478.71,1480.64,1477.25,1478.03,4449.0,1478.71,1480.64,1477.25,1478.03,4449.0
2021-06-18 11:10:00,1477.88,1478.0,1468.04,1469.66,7826.0,1477.88,1478.0,1468.04,1469.66,7826.0
2021-06-18 11:15:00,1468.72,1470.55,1468.0,1469.24,5284.0,1468.72,1470.55,1468.0,1469.24,5284.0
2021-06-18 11:20:00,1468.93,1469.92,1467.01,1467.01,1249.0,1468.93,1469.92,1467.01,1467.01,1249.0
2021-06-18 11:25:00,1466.56,1466.97,1465.0,1465.0,900.0,1466.56,1466.97,1465.0,1465.0,900.0
2021-06-18 11:30:00,1463.4,1468.22,1463.04,1467.87,1400.0,1463.4,1468.22,1463.04,1467.87,1400.0
2021-06-18 11:35:00,1468.78,1470.35,1467.0,1470.0,2453.0,1468.78,1470.35,1467.0,1470.0,2453.0
2021-06-18 11:40:00,1469.6,1469.71,1467.18,1467.18,1100.0,1469.6,1469.71,1467.18,1467.18,1100.0
2021-06-18 11:45:00,1466.89,1468.76,1465.2,1468.76,1433.0,1466.89,1468.76,1465.2,1468.76,1433.0
2021-06-18 11:50:00,1470.31,1470.31,1465.97,1466.59,967.0,1470.31,1470.31,1465.97,1466.59,967.0
2021-06-18 11:55:00,1466.59,1469.45,1465.29,1469.45,1300.0,1466.59,1469.45,1465.29,1469.45,1300.0
2021-06-18 12:00:00,1471.18,1471.92,1470.01,1470.36,900.0,1471.18,1471.92,1470.01,1470.36,900.0
2021-06-18 12:05:00,1471.48,1472.13,1470.27,1472.13,1302.0,1471.48,1472.13,1470.27,1472.13,1302.0
2021-06-18 12:10:00,1472.21,1472.21,1470.0,1471.12,900.0,1472.21,1472.21,1470.0,1471.12,900.0
2021-06-18 12:15:00,1470.1,1470.44,1468.51,1469.26,900.0,1470.1,1470.44,1468.51,1469.26,900.0
2021-06-18 12:20:00,1468.43,1469.57,1468.43,1469.45,400.0,1468.43,1469.57,1468.43,1469.45,400.0
2021-06-18 12:25:00,1468.94,1471.52,1468.17,1471.06,1800.0,1468.94,1471.52,1468.17,1471.06,1800.0
2021-06-18 12:30:00,1471.2,1471.38,1467.8,1468.02,1168.0,1471.2,1471.38,1467.8,1468.02,1168.0
2021-06-18 12:35:00,1468.69,1469.83,1468.68,1469.25,1100.0,1468.69,1469.83,1468.68,1469.25,1100.0
2021-06-18 12:40:00,1468.49,1471.38,1468.49,1471.21,1208.0,1468.49,1471.38,1468.49,1471.21,1208.0
2021-06-18 12:45:00,1471.64,1472.96,1470.96,1472.05,3500.0,1471.64,1472.96,1470.96,1472.05,3500.0
2021-06-18 12:50:00,1472.71,1472.71,1470.42,1470.42,700.0,1472.71,1472.71,1470.42,1470.42,700.0
2021-06-18 12:55:00,1471.43,1472.16,1469.7,1470.51,1035.0,1471.43,1472.16,1469.7,1470.51,1035.0
2021-06-18 13:00:00,1469.6,1470.15,1469.6,1470.15,400.0,1469.6,1470.15,1469.6,1470.15,400.0
2021-06-18 13:05:00,1469.47,1471.82,1469.47,1471.45,600.0,1469.47,1471.82,1469.47,1471.45,600.0
2021-06-18 13:10:00,1471.8,1474.62,1471.79,1474.62,400.0,1471.8,1474.62,1471.79,1474.62,400.0
2021-06-18 13:15:00,1474.09,1474.54,1473.45,1474.54,650.0,1474.09,1474.54,1473.45,1474.54,650.0
2021-06-18 13:20:00,1474.09,1474.09,1470.64,1470.64,500.0,1474.09,1474.09,1470.64,1470.64,500.0
2021-06-18 13:25:00,1471.32,1473.33,1470.68,1470.68,600.0,1471.32,1473.33,1470.68,1470.68,600.0
2021-06-18 13:30:00,1472.09,1472.09,1470.88,1471.2,400.0,1472.09,1472.09,1470.88,1471.2,400.0
2021-06-18 13:35:00,1472.98,1472.98,1471.82,1471.83,500.0,1472.98,1472.98,1471.82,1471.83,500.0
2021-06-18 13:40:00,1471.85,1472.57,1471.85,1472.1,600.0,1471.85,1472.57,1471.85,1472.1,600.0
2021-06-18 13:45:00,1472.09,1475.46,1472.09,1474.8,6028.0,1472.09,1475.46,1472.09,1474.8,6028.0
2021-06-18 13:50:00,1474.65,1475.99,1474.65,1475.99,300.0,1474.65,1475.99,1474.65,1475.99,300.0
2021-06-18 13:55:00,1474.38,1474.67,1472.97,1472.97,500.0,1474.38,1474.67,1472.97,1472.97,500.0
2021-06-18 14:00:00,1473.07,1476.69,1472.99,1475.34,1916.0,1473.07,1476.69,1472.99,1475.34,1916.0
2021-06-18 14:05:00,1476.62,1478.26,1476.62,1476.75,1504.0,1476.62,1478.26,1476.62,1476.75,1504.0
2021-06-18 14:10:00,1476.47,1476.8,1475.56,1475.56,400.0,1476.47,1476.8,1475.56,1475.56,400.0
2021-06-18 14:15:00,1474.63,1474.64,1473.72,1474.62,400.0,1474.63,1474.64,1473.72,1474.62,400.0
2021-06-18 14:20:00,1475.67,1478.63,1475.67,1477.2,780.0,1475.67,1478.63,1475.67,1477.2,780.0
2021-06-18 14:25:00,1477.51,1478.3,1477.45,1478.3,400.0,1477.51,1478.3,1477.45,1478.3,400.0
2021-06-18 14:30:00,1478.41,1479.0,1476.98,1477.14,1200.0,1478.41,1479.0,1476.98,1477.14,1200.0
2021-06-18 14:35:00,1476.36,1476.36,1473.82,1474.0,1865.0,1476.36,1476.36,1473.82,1474.0,1865.0
2021-06-18 14:40:00,1473.0,1474.81,1472.64,1473.02,3226.0,1473.0,1474.81,1472.64,1473.02,3226.0
2021-06-18 14:45:00,1474.0,1474.0,1471.59,1473.22,700.0,1474.0,1474.0,1471.59,1473.22,700.0
2021-06-18 14:50:00,1472.89,1474.57,1471.25,1471.55,1780.0,1472.89,1474.57,1471.25,1471.55,1780.0
2021-06-18 14:55:00,1472.34,1472.84,1471.04,1471.04,1600.0,1472.34,1472.84,1471.04,1471.04,1600.0
2021-06-18 15:00:00,1470.65,1472.8,1470.61,1470.87,1400.0,1470.65,1472.8,1470.61,1470.87,1400.0
2021-06-18 15:05:00,1470.38,1471.35,1469.42,1471.35,1600.0,1470.38,1471.35,1469.42,1471.35,1600.0
2021-06-18 15:10:00,1471.62,1474.8,1471.62,1473.88,2868.0,1471.62,1474.8,1471.62,1473.88,2868.0
2021-06-18 15:15:00,1473.65,1474.45,1472.6,1473.89,8052.0,1473.65,1474.45,1472.6,1473.89,8052.0
2021-06-18 15:20:00,1473.98,1474.92,1473.01,1474.83,1401.0,1473.98,1474.92,1473.01,1474.83,1401.0
2021-06-18 15:25:00,1474.8,1475.26,1473.54,1475.26,1400.0,1474.8,1475.26,1473.54,1475.26,1400.0
2021-06-18 15:30:00,1474.2,1474.99,1472.13,1473.69,1100.0,1474.2,1474.99,1472.13,1473.69,1100.0
2021-06-18 15:35:00,1473.7,1474.0,1472.19,1472.19,1106.0,1473.7,1474.0,1472.19,1472.19,1106.0
2021-06-18 15:40:00,1472.74,1476.09,1472.22,1474.41,2600.0,1472.74,1476.09,1472.22,1474.41,2600.0
2021-06-18 15:45:00,1475.01,1475.48,1472.73,1472.73,2000.0,1475.01,1475.48,1472.73,1472.73,2000.0
2021-06-18 15:50:00,1473.4,1474.72,1465.01,1467.57,12745.0,1473.4,1474.72,1465.01,1467.57,12745.0
2021-06-18 15:55:00,1467.99,1470.44,1467.24,1468.86,8183.0,1467.99,1470.44,1467.24,1468.86,8183.0
2021-06-21 09:30:00,1465.2,1468.87,1448.3,1457.31,13266.0,1465.2,1468.87,1448.3,1457.31,13266.0
2021-06-21 09:35:00,1453.15,1453.15,1441.08,1441.15,7550.0,1453.15,1453.15,1441.08,1441.15,7550.0
2021-06-21 09:40:00,1445.39,1447.0,1442.07,1446.99,2091.0,1445.39,1447.0,1442.07,1446.99,2091.0
2021-06-21 09:45:00,1450.0,1450.0,1440.35,1444.0,6937.0,1450.0,1450.0,1440.35,1444.0,6937.0
2021-06-21 09:50:00,1447.0,1456.25,1443.35,1454.99,8655.0,1447.0,1456.25,1443.35,1454.99,8655.0
2021-06-21 09:55:00,1457.19,1462.0,1455.13,1462.0,3706.0,1457.19,1462.0,1455.13,1462.0,3706.0
2021-06-21 10:00:00,1459.68,1459.68,1455.65,1455.94,2200.0,1459.68,1459.68,1455.65,1455.94,2200.0
2021-06-21 10:05:00,1454.41,1458.56,1450.84,1458.36,2548.0,1454.41,1458.56,1450.84,1458.36,2548.0
2021-06-21 10:10:00,1458.55,1458.74,1448.67,1448.67,2400.0,1458.55,1458.74,1448.67,1448.67,2400.0
2021-06-21 10:15:00,1448.01,1450.86,1446.08,1446.45,500.0,1448.01,1450.86,1446.08,1446.45,500.0
2021-06-21 10:20:00,1443.86,1449.63,1442.0,1449.63,1500.0,1443.86,1449.63,1442.0,1449.63,1500.0
2021-06-21 10:25:00,1449.83,1451.42,1449.54,1449.54,972.0,1449.83,1451.42,1449.54,1449.54,972.0
2021-06-21 10:30:00,1449.0,1455.13,1449.0,1455.12,1232.0,1449.0,1455.13,1449.0,1455.12,1232.0
2021-06-21 10:35:00,1457.75,1460.31,1457.48,1460.24,1695.0,1457.75,1460.31,1457.48,1460.24,1695.0
2021-06-21 10:40:00,1462.21,1464.0,1461.22,1464.0,1014.0,1462.21,1464.0,1461.22,1464.0,1014.0
2021-06-21 10:45:00,1463.49,1464.24,1461.6,1463.51,700.0,1463.49,1464.24,1461.6,1463.51,700.0
2021-06-21 10:50:00,1466.3,1466.53,1465.59,1465.59,700.0,1466.3,1466.53,1465.59,1465.59,700.0
2021-06-21 10:55:00,1465.83,1467.89,1463.72,1463.72,1937.0,1465.83,1467.89,1463.72,1463.72,1937.0
2021-06-21 11:00:00,1466.32,1472.04,1466.32,1471.77,1425.0,1466.32,1472.04,1466.32,1471.77,1425.0
2021-06-21 11:05:00,1471.8,1477.99,1471.8,1476.88,1433.0,1471.8,1477.99,1471.8,1476.88,1433.0
2021-06-21 11:10:00,1474.9,1476.86,1474.9,1476.67,690.0,1474.9,1476.86,1474.9,1476.67,690.0
2021-06-21 11:15:00,1475.53,1477.97,1474.65,1476.53,1417.0,1475.53,1477.97,1474.65,1476.53,1417.0
2021-06-21 11:20:00,1474.84,1478.43,1474.55,1477.01,2400.0,1474.84,1478.43,1474.55,1477.01,2400.0
2021-06-21 11:25:00,1475.51,1478.34,1473.17,1477.9,2375.0,1475.51,1478.34,1473.17,1477.9,2375.0
2021-06-21 11:30:00,1477.5,1477.5,1474.09,1474.51,600.0,1477.5,1477.5,1474.09,1474.51,600.0
2021-06-21 11:35:00,1472.95,1473.69,1472.87,1473.69,601.0,1472.95,1473.69,1472.87,1473.69,601.0
2021-06-21 11:40:00,1472.86,1473.72,1472.64,1473.72,300.0,1472.86,1473.72,1472.64,1473.72,300.0
2021-06-21 11:45:00,1473.76,1473.76,1471.01,1471.01,400.0,1473.76,1473.76,1471.01,1471.01,400.0
2021-06-21 11:50:00,1470.0,1470.0,1467.69,1467.69,836.0,1470.0,1470.0,1467.69,1467.69,836.0
2021-06-21 11:55:00,1471.33,1471.38,1471.33,1471.38,200.0,1471.33,1471.38,1471.33,1471.38,200.0
2021-06-21 12:00:00,1472.99,1473.52,1472.0,1472.0,765.0,1472.99,1473.52,1472.0,1472.0,765.0
2021-06-21 12:05:00,1473.05,1473.05,1470.36,1470.36,293.0,1473.05,1473.05,1470.36,1470.36,293.0
2021-06-21 12:10:00,1470.26,1470.96,1470.0,1470.0,400.0,1470.26,1470.96,1470.0,1470.0,400.0
2021-06-21 12:15:00,1470.0,1470.0,1470.0,1470.0,0.0,1470.0,1470.0,1470.0,1470.0,0.0
2021-06-21 12:20:00,1470.55,1472.73,1470.55,1472.73,337.0,1470.55,1472.73,1470.55,1472.73,337.0
2021-06-21 12:25:00,1473.31,1475.05,1473.31,1475.05,200.0,1473.31,1475.05,1473.31,1475.05,200.0
2021-06-21 12:30:00,1475.6,1476.56,1474.01,1474.01,1206.0,1475.6,1476.56,1474.01,1474.01,1206.0
2021-06-21 12:35:00,1474.19,1476.37,1474.19,1476.07,937.0,1474.19,1476.37,1474.19,1476.07,937.0
2021-06-21 12:40:00,1476.72,1476.72,1474.65,1474.91,603.0,1476.72,1476.72,1474.65,1474.91,603.0
2021-06-21 12:45:00,1478.0,1478.0,1475.79,1475.79,900.0,1478.0,1478.0,1475.79,1475.79,900.0
2021-06-21 12:50:00,1475.71,1476.92,1475.0,1476.92,1336.0,1475.71,1476.92,1475.0,1476.92,1336.0
2021-06-21 12:55:00,1477.25,1478.31,1476.07,1476.07,1815.0,1477.25,1478.31,1476.07,1476.07,1815.0
2021-06-21 13:00:00,1475.0,1475.0,1473.08,1474.08,400.0,1475.0,1475.0,1473.08,1474.08,400.0
2021-06-21 13:05:00,1472.91,1472.91,1470.68,1470.68,411.0,1472.91,1472.91,1470.68,1470.68,411.0
2021-06-21 13:10:00,1471.2,1471.2,1465.3,1466.49,1690.0,1471.2,1471.2,1465.3,1466.49,1690.0
2021-06-21 13:15:00,1466.78,1467.52,1466.78,1467.4,575.0,1466.78,1467.52,1466.78,1467.4,575.0
2021-06-21 13:20:00,1467.4,1467.4,1467.4,1467.4,0.0,1467.4,1467.4,1467.4,1467.4,0.0
2021-06-21 13:25:00,1469.65,1469.65,1468.08,1468.08,200.0,1469.65,1469.65,1468.08,1468.08,200.0
2021-06-21 13:30:00,1472.05,1472.05,1472.04,1472.04,200.0,1472.05,1472.05,1472.04,1472.04,200.0
2021-06-21 13:35:00,1471.26,1471.26,1471.26,1471.26,100.0,1471.26,1471.26,1471.26,1471.26,100.0
2021-06-21 13:40:00,1471.94,1471.94,1467.29,1467.29,800.0,1471.94,1471.94,1467.29,1467.29,800.0
2021-06-21 13:45:00,1469.06,1469.4,1468.95,1469.4,303.0,1469.06,1469.4,1468.95,1469.4,303.0
2021-06-21 13:50:00,1470.69,1471.1,1468.22,1469.21,800.0,1470.69,1471.1,1468.22,1469.21,800.0
2021-06-21 13:55:00,1469.9,1472.17,1469.9,1472.17,300.0,1469.9,1472.17,1469.9,1472.17,300.0
2021-06-21 14:00:00,1472.19,1474.15,1471.17,1474.15,800.0,1472.19,1474.15,1471.17,1474.15,800.0
2021-06-21 14:05:00,1474.15,1474.15,1474.15,1474.15,0.0,1474.15,1474.15,1474.15,1474.15,0.0
2021-06-21 14:10:00,1474.15,1476.24,1473.66,1476.24,600.0,1474.15,1476.24,1473.66,1476.24,600.0
2021-06-21 14:15:00,1474.73,1476.21,1474.73,1474.88,550.0,1474.73,1476.21,1474.73,1474.88,550.0
2021-06-21 14:20:00,1476.0,1477.35,1475.41,1476.6,1173.0,1476.0,1477.35,1475.41,1476.6,1173.0
2021-06-21 14:25:00,1477.35,1481.99,1476.92,1480.71,2300.0,1477.35,1481.99,1476.92,1480.71,2300.0
2021-06-21 14:30:00,1480.66,1482.64,1479.89,1480.87,1319.0,1480.66,1482.64,1479.89,1480.87,1319.0
2021-06-21 14:35:00,1481.32,1483.68,1478.69,1480.04,1400.0,1481.32,1483.68,1478.69,1480.04,1400.0
2021-06-21 14:40:00,1479.44,1481.21,1478.02,1479.49,1100.0,1479.44,1481.21,1478.02,1479.49,1100.0
2021-06-21 14:45:00,1479.4,1480.35,1479.14,1480.35,1234.0,1479.4,1480.35,1479.14,1480.35,1234.0
2021-06-21 14:50:00,1480.74,1482.17,1480.73,1482.17,400.0,1480.74,1482.17,1480.73,1482.17,400.0
2021-06-21 14:55:00,1481.5,1481.5,1480.87,1480.99,970.0,1481.5,1481.5,1480.87,1480.99,970.0
2021-06-21 15:00:00,1480.44,1482.0,1480.36,1482.0,1067.0,1480.44,1482.0,1480.36,1482.0,1067.0
2021-06-21 15:05:00,1483.57,1483.57,1481.53,1481.54,902.0,1483.57,1483.57,1481.53,1481.54,902.0
2021-06-21 15:10:00,1482.0,1484.19,1480.86,1484.19,1753.0,1482.0,1484.19,1480.86,1484.19,1753.0
2021-06-21 15:15:00,1484.69,1485.02,1484.68,1485.02,600.0,1484.69,1485.02,1484.68,1485.02,600.0
2021-06-21 15:20:00,1480.67,1480.67,1476.4,1476.4,1301.0,1480.67,1480.67,1476.4,1476.4,1301.0
2021-06-21 15:25:00,1477.02,1477.02,1474.79,1475.62,1400.0,1477.02,1477.02,1474.79,1475.62,1400.0
2021-06-21 15:30:00,1475.31,1477.52,1474.07,1477.52,700.0,1475.31,1477.52,1474.07,1477.52,700.0
2021-06-21 15:35:00,1475.2,1475.83,1474.18,1475.77,1000.0,1475.2,1475.83,1474.18,1475.77,1000.0
2021-06-21 15:40:00,1476.84,1476.84,1474.88,1476.5,2805.0,1476.84,1476.84,1474.88,1476.5,2805.0
2021-06-21 15:45:00,1476.79,1476.79,1474.28,1475.46,1900.0,1476.79,1476.79,1474.28,1475.46,1900.0
2021-06-21 15:50:00,1475.93,1477.36,1474.09,1476.97,2374.0,1475.93,1477.36,1474.09,1476.97,2374.0
2021-06-21 15:55:00,1477.75,1477.75,1474.34,1476.34,4588.0,1477.75,1477.75,1474.34,1476.34,4588.0
2021-06-22 09:30:00,1480.69,1480.91,1474.38,1480.35,4542.0,1480.69,1480.91,1474.38,1480.35,4542.0
2021-06-22 09:35:00,1481.54,1491.45,1481.54,1489.6,1600.0,1481.54,1491.45,1481.54,1489.6,1600.0
2021-06-22 09:40:00,1488.44,1490.15,1482.0,1486.16,2965.0,1488.44,1490.15,1482.0,1486.16,2965.0
2021-06-22 09:45:00,1487.47,1492.75,1487.47,1491.08,500.0,1487.47,1492.75,1487.47,1491.08,500.0
2021-06-22 09:50:00,1486.99,1486.99,1482.0,1482.0,784.0,1486.99,1486.99,1482.0,1482.0,784.0
2021-06-22 09:55:00,1484.36,1487.36,1480.93,1483.33,2252.0,1484.36,1487.36,1480.93,1483.33,2252.0
2021-06-22 10:00:00,1482.84,1492.93,1481.08,1490.71,4269.0,1482.84,1492.93,1481.08,1490.71,4269.0
2021-06-22 10:05:00,1488.35,1489.57,1488.35,1489.56,400.0,1488.35,1489.57,1488.35,1489.56,400.0
2021-06-22 10:10:00,1489.75,1490.0,1487.49,1490.0,1300.0,1489.75,1490.0,1487.49,1490.0,1300.0
2021-06-22 10:15:00,1488.33,1492.81,1488.33,1490.66,775.0,1488.33,1492.81,1488.33,1490.66,775.0
2021-06-22 10:20:00,1488.03,1493.13,1488.03,1491.99,2511.0,1488.03,1493.13,1488.03,1491.99,2511.0
2021-06-22 10:25:00,1491.05,1491.25,1490.0,1491.25,600.0,1491.05,1491.25,1490.0,1491.25,600.0
2021-06-22 10:30:00,1490.39,1494.65,1490.39,1492.97,1200.0,1490.39,1494.65,1490.39,1492.97,1200.0
2021-06-22 10:35:00,1493.0,1495.99,1492.88,1495.99,2340.0,1493.0,1495.99,1492.88,1495.99,2340.0
2021-06-22 10:40:00,1495.34,1497.26,1493.71,1493.71,3819.0,1495.34,1497.26,1493.71,1493.71,3819.0
2021-06-22 10:45:00,1492.25,1492.25,1489.73,1490.57,1252.0,1492.25,1492.25,1489.73,1490.57,1252.0
2021-06-22 10:50:00,1490.7,1491.91,1490.7,1491.91,200.0,1490.7,1491.91,1490.7,1491.91,200.0
2021-06-22 10:55:00,1490.13,1491.11,1488.07,1488.07,3421.0,1490.13,1491.11,1488.07,1488.07,3421.0
2021-06-22 11:00:00,1489.18,1490.83,1489.18,1490.83,1241.0,1489.18,1490.83,1489.18,1490.83,1241.0
2021-06-22 11:05:00,1489.16,1493.29,1489.16,1493.29,1150.0,1489.16,1493.29,1489.16,1493.29,1150.0
2021-06-22 11:10:00,1491.87,1496.35,1491.48,1495.35,3212.0,1491.87,1496.35,1491.48,1495.35,3212.0
2021-06-22 11:15:00,1492.09,1496.42,1492.09,1495.05,900.0,1492.09,1496.42,1492.09,1495.05,900.0
2021-06-22 11:20:00,1497.13,1500.0,1496.43,1500.0,3203.0,1497.13,1500.0,1496.43,1500.0,3203.0
2021-06-22 11:25:00,1498.94,1506.95,1498.78,1505.5,3500.0,1498.94,1506.95,1498.78,1505.5,3500.0
2021-06-22 11:30:00,1506.35,1507.91,1506.35,1506.95,300.0,1506.35,1507.91,1506.35,1506.95,300.0
2021-06-22 11:35:00,1508.02,1515.1,1508.02,1512.64,1340.0,1508.02,1515.1,1508.02,1512.64,1340.0
2021-06-22 11:40:00,1509.02,1510.03,1506.0,1507.13,4627.0,1509.02,1510.03,1506.0,1507.13,4627.0
2021-06-22 11:45:00,1507.17,1507.97,1507.17,1507.79,1100.0,1507.17,1507.97,1507.17,1507.79,1100.0
2021-06-22 11:50:00,1508.81,1510.38,1508.64,1508.64,1185.0,1508.81,1510.38,1508.64,1508.64,1185.0
2021-06-22 11:55:00,1507.02,1507.02,1501.38,1501.38,610.0,1507.02,1507.02,1501.38,1501.38,610.0
2021-06-22 12:00:00,1503.41,1506.94,1503.4,1506.63,1100.0,1503.41,1506.94,1503.4,1506.63,1100.0
2021-06-22 12:05:00,1506.66,1506.9,1505.4,1505.4,700.0,1506.66,1506.9,1505.4,1505.4,700.0
2021-06-22 12:10:00,1504.99,1507.62,1504.98,1506.11,700.0,1504.99,1507.62,1504.98,1506.11,700.0
2021-06-22 12:15:00,1506.97,1509.83,1506.97,1509.83,1100.0,1506.97,1509.83,1506.97,1509.83,1100.0
2021-06-22 12:20:00,1509.12,1511.1,1509.12,1510.0,610.0,1509.12,1511.1,1509.12,1510.0,610.0
2021-06-22 12:25:00,1509.9,1509.9,1508.6,1508.6,200.0,1509.9,1509.9,1508.6,1508.6,200.0
2021-06-22 12:30:00,1508.6,1508.6,1508.6,1508.6,0.0,1508.6,1508.6,1508.6,1508.6,0.0
2021-06-22 12:35:00,1510.03,1510.06,1506.54,1506.54,619.0,1510.03,1510.06,1506.54,1506.54,619.0
2021-06-22 12:40:00,1506.24,1507.8,1505.92,1506.57,1324.0,1506.24,1507.8,1505.92,1506.57,1324.0
2021-06-22 12:45:00,1505.7,1506.74,1505.69,1506.74,200.0,1505.7,1506.74,1505.69,1506.74,200.0
2021-06-22 12:50:00,1506.13,1506.71,1505.8,1505.8,300.0,1506.13,1506.71,1505.8,1505.8,300.0
2021-06-22 12:55:00,1505.17,1505.2,1502.84,1503.79,1400.0,1505.17,1505.2,1502.84,1503.79,1400.0
2021-06-22 13:00:00,1503.24,1503.51,1502.39,1502.81,1400.0,1503.24,1503.51,1502.39,1502.81,1400.0
2021-06-22 13:05:00,1505.18,1505.39,1504.38,1505.06,1400.0,1505.18,1505.39,1504.38,1505.06,1400.0
2021-06-22 13:10:00,1503.35,1503.35,1498.93,1498.93,935.0,1503.35,1503.35,1498.93,1498.93,935.0
2021-06-22 13:15:00,1497.4,1497.68,1496.0,1496.0,1100.0,1497.4,1497.68,1496.0,1496.0,1100.0
2021-06-22 13:20:00,1495.36,1495.36,1495.0,1495.0,300.0,1495.36,1495.36,1495.0,1495.0,300.0
2021-06-22 13:25:00,1496.39,1498.63,1496.39,1496.95,1300.0,1496.39,1498.63,1496.39,1496.95,1300.0
2021-06-22 13:30:00,1497.48,1499.14,1497.47,1498.39,423.0,1497.48,1499.14,1497.47,1498.39,423.0
2021-06-22 13:35:00,1500.19,1503.55,1499.24,1503.55,1400.0,1500.19,1503.55,1499.24,1503.55,1400.0
2021-06-22 13:40:00,1503.55,1504.09,1502.11,1503.36,1473.0,1503.55,1504.09,1502.11,1503.36,1473.0
2021-06-22 13:45:00,1504.34,1504.34,1502.47,1502.47,622.0,1504.34,1504.34,1502.47,1502.47,622.0
2021-06-22 13:50:00,1502.14,1502.14,1501.89,1502.11,600.0,1502.14,1502.14,1501.89,1502.11,600.0
2021-06-22 13:55:00,1501.97,1501.97,1501.43,1501.43,200.0,1501.97,1501.97,1501.43,1501.43,200.0
2021-06-22 14:00:00,1500.46,1500.46,1500.46,1500.46,200.0,1500.46,1500.46,1500.46,1500.46,200.0
2021-06-22 14:05:00,1500.46,1500.46,1497.41,1497.41,858.0,1500.46,1500.46,1497.41,1497.41,858.0
2021-06-22 14:10:00,1498.95,1498.95,1498.95,1498.95,100.0,1498.95,1498.95,1498.95,1498.95,100.0
2021-06-22 14:15:00,1500.0,1500.0,1499.0,1500.0,300.0,1500.0,1500.0,1499.0,1500.0,300.0
2021-06-22 14:20:00,1498.05,1501.87,1498.0,1501.87,1400.0,1498.05,1501.87,1498.0,1501.87,1400.0
2021-06-22 14:25:00,1500.85,1501.64,1498.77,1499.0,900.0,1500.85,1501.64,1498.77,1499.0,900.0
2021-06-22 14:30:00,1499.93,1501.32,1497.6,1501.0,3345.0,1499.93,1501.32,1497.6,1501.0,3345.0
2021-06-22 14:35:00,1501.5,1502.0,1501.43,1501.43,1558.0,1501.5,1502.0,1501.43,1501.43,1558.0
2021-06-22 14:40:00,1502.72,1504.56,1502.72,1504.56,776.0,1502.72,1504.56,1502.72,1504.56,776.0
2021-06-22 14:45:00,1504.86,1505.69,1504.7,1504.71,600.0,1504.86,1505.69,1504.7,1504.71,600.0
2021-06-22 14:50:00,1504.29,1506.25,1504.28,1506.05,684.0,1504.29,1506.25,1504.28,1506.05,684.0
2021-06-22 14:55:00,1506.58,1507.62,1505.79,1505.79,1506.0,1506.58,1507.62,1505.79,1505.79,1506.0
2021-06-22 15:00:00,1505.79,1505.87,1504.76,1504.76,858.0,1505.79,1505.87,1504.76,1504.76,858.0
2021-06-22 15:05:00,1504.68,1504.68,1501.85,1504.22,1500.0,1504.68,1504.68,1501.85,1504.22,1500.0
2021-06-22 15:10:00,1504.16,1504.17,1501.0,1501.46,1300.0,1504.16,1504.17,1501.0,1501.46,1300.0
2021-06-22 15:15:00,1502.14,1503.5,1500.86,1503.36,2920.0,1502.14,1503.5,1500.86,1503.36,2920.0
2021-06-22 15:20:00,1503.32,1503.33,1501.69,1501.69,1512.0,1503.32,1503.33,1501.69,1501.69,1512.0
2021-06-22 15:25:00,1502.51,1502.7,1501.01,1501.57,500.0,1502.51,1502.7,1501.01,1501.57,500.0
2021-06-22 15:30:00,1502.67,1502.69,1501.78,1501.79,1702.0,1502.67,1502.69,1501.78,1501.79,1702.0
2021-06-22 15:35:00,1502.51,1502.51,1500.96,1502.16,1200.0,1502.51,1502.51,1500.96,1502.16,1200.0
2021-06-22 15:40:00,1501.0,1502.97,1501.0,1502.84,1841.0,1501.0,1502.97,1501.0,1502.84,1841.0
2021-06-22 15:45:00,1502.67,1503.51,1501.0,1501.0,3425.0,1502.67,1503.51,1501.0,1501.0,3425.0
2021-06-22 15:50:00,1501.0,1503.5,1501.0,1503.03,3999.0,1501.0,1503.5,1501.0,1503.03,3999.0
2021-06-22 15:55:00,1502.8,1505.64,1501.64,1505.64,12147.0,1502.8,1505.64,1501.64,1505.64,12147.0
2021-06-23 09:30:00,1520.45,1529.45,1518.42,1529.37,10365.0,1520.45,1529.45,1518.42,1529.37,10365.0
2021-06-23 09:35:00,1531.19,1535.93,1524.13,1525.0,2603.0,1531.19,1535.93,1524.13,1525.0,2603.0
2021-06-23 09:40:00,1526.36,1526.36,1521.8,1522.98,1526.0,1526.36,1526.36,1521.8,1522.98,1526.0
2021-06-23 09:45:00,1522.64,1522.64,1512.63,1516.0,4295.0,1522.64,1522.64,1512.63,1516.0,4295.0
2021-06-23 09:50:00,1517.08,1518.19,1504.03,1505.5,2900.0,1517.08,1518.19,1504.03,1505.5,2900.0
2021-06-23 09:55:00,1507.0,1511.35,1507.0,1509.81,1445.0,1507.0,1511.35,1507.0,1509.81,1445.0
2021-06-23 10:00:00,1511.09,1512.33,1510.68,1511.49,1125.0,1511.09,1512.33,1510.68,1511.49,1125.0
2021-06-23 10:05:00,1513.24,1514.47,1509.81,1511.0,3411.0,1513.24,1514.47,1509.81,1511.0,3411.0
2021-06-23 10:10:00,1511.0,1511.0,1508.25,1509.45,1675.0,1511.0,1511.0,1508.25,1509.45,1675.0
2021-06-23 10:15:00,1508.89,1511.0,1508.89,1510.36,503.0,1508.89,1511.0,1508.89,1510.36,503.0
2021-06-23 10:20:00,1510.5,1513.1,1510.0,1511.91,2347.0,1510.5,1513.1,1510.0,1511.91,2347.0
2021-06-23 10:25:00,1513.57,1513.57,1513.57,1513.57,100.0,1513.57,1513.57,1513.57,1513.57,100.0
2021-06-23 10:30:00,1513.73,1515.34,1513.13,1514.48,2100.0,1513.73,1515.34,1513.13,1514.48,2100.0
2021-06-23 10:35:00,1514.9,1514.99,1512.31,1514.99,3908.0,1514.9,1514.99,1512.31,1514.99,3908.0
2021-06-23 10:40:00,1515.54,1515.54,1514.11,1514.11,933.0,1515.54,1515.54,1514.11,1514.11,933.0
2021-06-23 10:45:00,1513.55,1515.85,1512.26,1512.27,2803.0,1513.55,1515.85,1512.26,1512.27,2803.0
2021-06-23 10:50:00,1514.02,1514.75,1513.08,1513.94,1200.0,1514.02,1514.75,1513.08,1513.94,1200.0
2021-06-23 10:55:00,1515.9,1516.75,1513.85,1516.75,2461.0,1515.9,1516.75,1513.85,1516.75,2461.0
2021-06-23 11:00:00,1514.7,1514.97,1510.5,1511.4,3320.0,1514.7,1514.97,1510.5,1511.4,3320.0
2021-06-23 11:05:00,1510.59,1513.99,1510.52,1513.34,3960.0,1510.59,1513.99,1510.52,1513.34,3960.0
2021-06-23 11:10:00,1513.34,1513.34,1513.34,1513.34,0.0,1513.34,1513.34,1513.34,1513.34,0.0
2021-06-23 11:15:00,1519.14,1519.87,1519.14,1519.87,200.0,1519.14,1519.87,1519.14,1519.87,200.0
2021-06-23 11:20:00,1520.03,1520.94,1518.56,1518.92,801.0,1520.03,1520.94,1518.56,1518.92,801.0
2021-06-23 11:25:00,1516.38,1517.23,1516.11,1517.23,500.0,1516.38,1517.23,1516.11,1517.23,500.0
2021-06-23 11:30:00,1517.0,1517.19,1515.0,1515.87,1871.0,1517.0,1517.19,1515.0,1515.87,1871.0
2021-06-23 11:35:00,1516.67,1517.76,1516.11,1517.76,612.0,1516.67,1517.76,1516.11,1517.76,612.0
2021-06-23 11:40:00,1518.47,1518.47,1518.47,1518.47,100.0,1518.47,1518.47,1518.47,1518.47,100.0
2021-06-23 11:45:00,1518.6,1519.93,1518.6,1518.77,600.0,1518.6,1519.93,1518.6,1518.77,600.0
2021-06-23 11:50:00,1519.38,1521.49,1519.37,1521.4,600.0,1519.38,1521.49,1519.37,1521.4,600.0
2021-06-23 11:55:00,1520.0,1520.21,1519.35,1520.21,1621.0,1520.0,1520.21,1519.35,1520.21,1621.0
2021-06-23 12:00:00,1521.35,1521.35,1519.25,1519.88,2680.0,1521.35,1521.35,1519.25,1519.88,2680.0
2021-06-23 12:05:00,1519.88,1521.22,1519.81,1521.22,1400.0,1519.88,1521.22,1519.81,1521.22,1400.0
2021-06-23 12:10:00,1521.23,1522.07,1520.42,1520.43,1499.0,1521.23,1522.07,1520.42,1520.43,1499.0
2021-06-23 12:15:00,1520.99,1522.75,1520.99,1522.74,300.0,1520.99,1522.75,1520.99,1522.74,300.0
2021-06-23 12:20:00,1524.08,1524.08,1523.14,1523.45,1414.0,1524.08,1524.08,1523.14,1523.45,1414.0
2021-06-23 12:25:00,1523.68,1524.47,1523.5,1523.5,423.0,1523.68,1524.47,1523.5,1523.5,423.0
2021-06-23 12:30:00,1524.25,1524.25,1522.22,1523.63,1816.0,1524.25,1524.25,1522.22,1523.63,1816.0
2021-06-23 12:35:00,1523.78,1523.78,1516.05,1516.05,2142.0,1523.78,1523.78,1516.05,1516.05,2142.0
2021-06-23 12:40:00,1516.89,1524.04,1516.89,1524.03,1681.0,1516.89,1524.04,1516.89,1524.03,1681.0
2021-06-23 12:45:00,1523.77,1523.78,1523.77,1523.77,501.0,1523.77,1523.78,1523.77,1523.77,501.0
2021-06-23 12:50:00,1524.18,1529.01,1523.34,1527.97,4935.0,1524.18,1529.01,1523.34,1527.97,4935.0
2021-06-23 12:55:00,1528.02,1528.02,1526.05,1527.75,1117.0,1528.02,1528.02,1526.05,1527.75,1117.0
2021-06-23 13:00:00,1525.44,1525.59,1525.0,1525.0,805.0,1525.44,1525.59,1525.0,1525.0,805.0
2021-06-23 13:05:00,1527.91,1529.78,1527.49,1527.5,800.0,1527.91,1529.78,1527.49,1527.5,800.0
2021-06-23 13:10:00,1527.56,1528.56,1526.61,1527.11,1100.0,1527.56,1528.56,1526.61,1527.11,1100.0
2021-06-23 13:15:00,1527.61,1527.61,1526.75,1526.75,400.0,1527.61,1527.61,1526.75,1526.75,400.0
2021-06-23 13:20:00,1528.63,1532.08,1528.63,1532.08,630.0,1528.63,1532.08,1528.63,1532.08,630.0
2021-06-23 13:25:00,1530.31,1530.31,1530.3,1530.31,100.0,1530.31,1530.31,1530.3,1530.31,100.0
2021-06-23 13:30:00,1530.02,1531.36,1530.0,1531.36,1828.0,1530.02,1531.36,1530.0,1531.36,1828.0
2021-06-23 13:35:00,1531.01,1531.01,1530.9,1530.9,500.0,1531.01,1531.01,1530.9,1530.9,500.0
2021-06-23 13:40:00,1530.47,1531.99,1530.0,1530.56,467.0,1530.47,1531.99,1530.0,1530.56,467.0
2021-06-23 13:45:00,1531.84,1532.55,1530.0,1530.0,877.0,1531.84,1532.55,1530.0,1530.0,877.0
2021-06-23 13:50:00,1529.45,1530.46,1528.85,1529.69,1800.0,1529.45,1530.46,1528.85,1529.69,1800.0
2021-06-23 13:55:00,1529.73,1529.85,1529.17,1529.85,700.0,1529.73,1529.85,1529.17,1529.85,700.0
2021-06-23 14:00:00,1530.74,1531.25,1529.2,1530.31,1629.0,1530.74,1531.25,1529.2,1530.31,1629.0
2021-06-23 14:05:00,1530.3,1530.3,1529.55,1529.55,400.0,1530.3,1530.3,1529.55,1529.55,400.0
2021-06-23 14:10:00,1529.69,1529.69,1527.81,1527.81,600.0,1529.69,1529.69,1527.81,1527.81,600.0
2021-06-23 14:15:00,1527.25,1527.25,1522.7,1523.71,1900.0,1527.25,1527.25,1522.7,1523.71,1900.0
2021-06-23 14:20:00,1523.0,1523.0,1521.35,1522.9,2332.0,1523.0,1523.0,1521.35,1522.9,2332.0
2021-06-23 14:25:00,1522.04,1523.15,1519.77,1522.78,2216.0,1522.04,1523.15,1519.77,1522.78,2216.0
2021-06-23 14:30:00,1523.2,1525.98,1522.32,1525.4,2400.0,1523.2,1525.98,1522.32,1525.4,2400.0
2021-06-23 14:35:00,1524.58,1524.93,1522.99,1522.99,800.0,1524.58,1524.93,1522.99,1522.99,800.0
2021-06-23 14:40:00,1523.99,1525.74,1523.99,1525.04,500.0,1523.99,1525.74,1523.99,1525.04,500.0
2021-06-23 14:45:00,1526.46,1531.05,1525.59,1531.01,2387.0,1526.46,1531.05,1525.59,1531.01,2387.0
2021-06-23 14:50:00,1529.59,1530.0,1528.4,1530.0,2091.0,1529.59,1530.0,1528.4,1530.0,2091.0
2021-06-23 14:55:00,1530.97,1531.0,1528.29,1529.69,3313.0,1530.97,1531.0,1528.29,1529.69,3313.0
2021-06-23 15:00:00,1529.21,1529.95,1529.2,1529.95,200.0,1529.21,1529.95,1529.2,1529.95,200.0
2021-06-23 15:05:00,1529.25,1529.94,1526.23,1527.4,2641.0,1529.25,1529.94,1526.23,1527.4,2641.0
2021-06-23 15:10:00,1527.03,1527.37,1527.03,1527.37,400.0,1527.03,1527.37,1527.03,1527.37,400.0
2021-06-23 15:15:00,1526.57,1528.37,1526.57,1527.02,1880.0,1526.57,1528.37,1526.57,1527.02,1880.0
2021-06-23 15:20:00,1528.49,1531.63,1528.49,1530.96,3916.0,1528.49,1531.63,1528.49,1530.96,3916.0
2021-06-23 15:25:00,1531.64,1533.15,1531.4,1532.92,2100.0,1531.64,1533.15,1531.4,1532.92,2100.0
2021-06-23 15:30:00,1533.13,1533.88,1531.51,1531.51,2400.0,1533.13,1533.88,1531.51,1531.51,2400.0
2021-06-23 15:35:00,1531.13,1531.82,1530.85,1531.81,3486.0,1531.13,1531.82,1530.85,1531.81,3486.0
2021-06-23 15:40:00,1531.85,1531.98,1530.17,1531.82,5582.0,1531.85,1531.98,1530.17,1531.82,5582.0
2021-06-23 15:45:00,1531.82,1531.82,1528.47,1528.47,4267.0,1531.82,1531.82,1528.47,1528.47,4267.0
2021-06-23 15:50:00,1529.0,1532.33,1529.0,1531.99,6113.0,1529.0,1532.33,1529.0,1531.99,6113.0
2021-06-23 15:55:00,1532.7,1534.83,1532.05,1532.9,16478.0,1532.7,1534.83,1532.05,1532.9,16478.0
2021-06-24 09:30:00,1553.88,1556.97,1545.7,1551.18,11927.0,1553.88,1556.97,1545.7,1551.18,11927.0
2021-06-24 09:35:00,1551.54,1555.33,1551.17,1551.17,402.0,1551.54,1555.33,1551.17,1551.17,402.0
2021-06-24 09:40:00,1553.87,1556.5,1548.42,1549.29,3154.0,1553.87,1556.5,1548.42,1549.29,3154.0
2021-06-24 09:45:00,1550.73,1552.01,1548.05,1548.05,1770.0,1550.73,1552.01,1548.05,1548.05,1770.0
2021-06-24 09:50:00,1550.03,1553.49,1549.76,1553.49,2866.0,1550.03,1553.49,1549.76,1553.49,2866.0
2021-06-24 09:55:00,1551.93,1553.0,1549.79,1550.9,3200.0,1551.93,1553.0,1549.79,1550.9,3200.0
2021-06-24 10:00:00,1549.67,1553.5,1549.67,1551.01,1673.0,1549.67,1553.5,1549.67,1551.01,1673.0
2021-06-24 10:05:00,1551.37,1552.42,1549.54,1551.7,3140.0,1551.37,1552.42,1549.54,1551.7,3140.0
2021-06-24 10:10:00,1551.81,1552.96,1551.72,1552.96,3330.0,1551.81,1552.96,1551.72,1552.96,3330.0
2021-06-24 10:15:00,1553.0,1554.65,1551.73,1554.44,4837.0,1553.0,1554.65,1551.73,1554.44,4837.0
2021-06-24 10:20:00,1555.11,1556.03,1553.05,1553.96,4536.0,1555.11,1556.03,1553.05,1553.96,4536.0
2021-06-24 10:25:00,1553.05,1553.96,1545.16,1552.0,13239.0,1553.05,1553.96,1545.16,1552.0,13239.0
2021-06-24 10:30:00,1552.72,1558.5,1552.0,1554.47,6908.0,1552.72,1558.5,1552.0,1554.47,6908.0
2021-06-24 10:35:00,1553.67,1556.64,1551.0,1555.01,4967.0,1553.67,1556.64,1551.0,1555.01,4967.0
2021-06-24 10:40:00,1554.94,1554.94,1548.78,1548.78,1911.0,1554.94,1554.94,1548.78,1548.78,1911.0
2021-06-24 10:45:00,1548.8,1551.3,1548.0,1550.39,1947.0,1548.8,1551.3,1548.0,1550.39,1947.0
2021-06-24 10:50:00,1550.32,1554.71,1550.32,1553.66,1800.0,1550.32,1554.71,1550.32,1553.66,1800.0
2021-06-24 10:55:00,1552.91,1553.75,1552.27,1552.76,1568.0,1552.91,1553.75,1552.27,1552.76,1568.0
2021-06-24 11:00:00,1552.0,1552.0,1549.7,1549.71,645.0,1552.0,1552.0,1549.7,1549.71,645.0
2021-06-24 11:05:00,1550.98,1551.45,1548.02,1550.34,1150.0,1550.98,1551.45,1548.02,1550.34,1150.0
2021-06-24 11:10:00,1548.0,1551.26,1548.0,1549.58,1700.0,1548.0,1551.26,1548.0,1549.58,1700.0
2021-06-24 11:15:00,1548.82,1548.82,1546.0,1547.47,1716.0,1548.82,1548.82,1546.0,1547.47,1716.0
2021-06-24 11:20:00,1548.08,1549.15,1544.92,1549.12,2079.0,1548.08,1549.15,1544.92,1549.12,2079.0
2021-06-24 11:25:00,1547.59,1548.74,1547.52,1548.74,300.0,1547.59,1548.74,1547.52,1548.74,300.0
2021-06-24 11:30:00,1548.68,1549.91,1547.68,1549.91,1433.0,1548.68,1549.91,1547.68,1549.91,1433.0
2021-06-24 11:35:00,1549.91,1550.97,1548.3,1548.3,774.0,1549.91,1550.97,1548.3,1548.3,774.0
2021-06-24 11:40:00,1549.9,1552.59,1549.53,1550.72,1986.0,1549.9,1552.59,1549.53,1550.72,1986.0
2021-06-24 11:45:00,1553.51,1553.51,1551.84,1551.84,300.0,1553.51,1553.51,1551.84,1551.84,300.0
2021-06-24 11:50:00,1552.28,1552.28,1552.28,1552.28,900.0,1552.28,1552.28,1552.28,1552.28,900.0
2021-06-24 11:55:00,1551.8,1553.87,1551.8,1553.87,1249.0,1551.8,1553.87,1551.8,1553.87,1249.0
2021-06-24 12:00:00,1554.16,1554.81,1554.15,1554.81,800.0,1554.16,1554.81,1554.15,1554.81,800.0
2021-06-24 12:05:00,1554.77,1556.55,1554.77,1556.55,1000.0,1554.77,1556.55,1554.77,1556.55,1000.0
2021-06-24 12:10:00,1556.9,1561.62,1556.9,1561.62,2415.0,1556.9,1561.62,1556.9,1561.62,2415.0
2021-06-24 12:15:00,1561.92,1561.94,1556.05,1556.05,922.0,1561.92,1561.94,1556.05,1556.05,922.0
2021-06-24 12:20:00,1558.34,1558.34,1558.33,1558.34,350.0,1558.34,1558.34,1558.33,1558.34,350.0
2021-06-24 12:25:00,1556.76,1556.76,1556.76,1556.76,100.0,1556.76,1556.76,1556.76,1556.76,100.0
2021-06-24 12:30:00,1556.45,1556.46,1554.98,1554.98,500.0,1556.45,1556.46,1554.98,1554.98,500.0
2021-06-24 12:35:00,1554.85,1554.96,1553.05,1554.44,4700.0,1554.85,1554.96,1553.05,1554.44,4700.0
2021-06-24 12:40:00,1554.4,1554.4,1553.96,1554.21,1275.0,1554.4,1554.4,1553.96,1554.21,1275.0
2021-06-24 12:45:00,1553.0,1553.0,1547.78,1550.0,3881.0,1553.0,1553.0,1547.78,1550.0,3881.0
2021-06-24 12:50:00,1549.6,1549.6,1544.83,1544.83,1250.0,1549.6,1549.6,1544.83,1544.83,1250.0
2021-06-24 12:55:00,1546.02,1549.84,1545.46,1548.49,1681.0,1546.02,1549.84,1545.46,1548.49,1681.0
2021-06-24 13:00:00,1549.97,1549.97,1548.26,1548.27,300.0,1549.97,1549.97,1548.26,1548.27,300.0
2021-06-24 13:05:00,1549.46,1550.4,1548.18,1548.19,1300.0,1549.46,1550.4,1548.18,1548.19,1300.0
2021-06-24 13:10:00,1546.15,1548.76,1543.52,1547.87,2500.0,1546.15,1548.76,1543.52,1547.87,2500.0
2021-06-24 13:15:00,1548.31,1550.07,1548.3,1549.31,1500.0,1548.31,1550.07,1548.3,1549.31,1500.0
2021-06-24 13:20:00,1546.33,1549.23,1544.03,1549.23,2635.0,1546.33,1549.23,1544.03,1549.23,2635.0
2021-06-24 13:25:00,1550.61,1550.63,1550.0,1550.0,600.0,1550.61,1550.63,1550.0,1550.0,600.0
2021-06-24 13:30:00,1547.5,1549.81,1544.36,1544.98,1256.0,1547.5,1549.81,1544.36,1544.98,1256.0
2021-06-24 13:35:00,1545.13,1545.13,1540.82,1543.87,6075.0,1545.13,1545.13,1540.82,1543.87,6075.0
2021-06-24 13:40:00,1540.9,1541.63,1539.04,1540.04,2298.0,1540.9,1541.63,1539.04,1540.04,2298.0
2021-06-24 13:45:00,1540.03,1540.91,1536.97,1536.97,1750.0,1540.03,1540.91,1536.97,1536.97,1750.0
2021-06-24 13:50:00,1536.23,1538.51,1534.74,1537.41,3214.0,1536.23,1538.51,1534.74,1537.41,3214.0
2021-06-24 13:55:00,1538.75,1542.61,1538.75,1542.61,2016.0,1538.75,1542.61,1538.75,1542.61,2016.0
2021-06-24 14:00:00,1544.24,1544.24,1543.14,1543.14,410.0,1544.24,1544.24,1543.14,1543.14,410.0
2021-06-24 14:05:00,1543.14,1543.14,1543.14,1543.14,0.0,1543.14,1543.14,1543.14,1543.14,0.0
2021-06-24 14:10:00,1542.52,1545.58,1542.52,1545.11,900.0,1542.52,1545.58,1542.52,1545.11,900.0
2021-06-24 14:15:00,1542.78,1542.78,1541.13,1541.14,200.0,1542.78,1542.78,1541.13,1541.14,200.0
2021-06-24 14:20:00,1541.14,1541.14,1541.14,1541.14,0.0,1541.14,1541.14,1541.14,1541.14,0.0
2021-06-24 14:25:00,1543.14,1545.14,1543.14,1545.14,300.0,1543.14,1545.14,1543.14,1545.14,300.0
2021-06-24 14:30:00,1543.43,1548.15,1542.99,1548.14,1600.0,1543.43,1548.15,1542.99,1548.14,1600.0
2021-06-24 14:35:00,1542.89,1545.54,1542.89,1545.54,700.0,1542.89,1545.54,1542.89,1545.54,700.0
2021-06-24 14:40:00,1546.57,1546.83,1543.36,1543.36,1066.0,1546.57,1546.83,1543.36,1543.36,1066.0
2021-06-24 14:45:00,1542.16,1542.52,1542.16,1542.52,1000.0,1542.16,1542.52,1542.16,1542.52,1000.0
2021-06-24 14:50:00,1542.57,1544.89,1542.57,1544.64,700.0,1542.57,1544.89,1542.57,1544.64,700.0
2021-06-24 14:55:00,1543.59,1544.6,1540.15,1542.38,1536.0,1543.59,1544.6,1540.15,1542.38,1536.0
2021-06-24 15:00:00,1541.2,1541.2,1541.19,1541.19,250.0,1541.2,1541.2,1541.19,1541.19,250.0
2021-06-24 15:05:00,1541.96,1542.46,1541.96,1542.45,800.0,1541.96,1542.46,1541.96,1542.45,800.0
2021-06-24 15:10:00,1541.62,1542.19,1541.61,1542.19,200.0,1541.62,1542.19,1541.61,1542.19,200.0
2021-06-24 15:15:00,1543.7,1543.7,1542.18,1542.19,231.0,1543.7,1543.7,1542.18,1542.19,231.0
2021-06-24 15:20:00,1540.0,1541.75,1539.66,1540.32,2134.0,1540.0,1541.75,1539.66,1540.32,2134.0
2021-06-24 15:25:00,1540.95,1540.95,1538.49,1538.98,600.0,1540.95,1540.95,1538.49,1538.98,600.0
2021-06-24 15:30:00,1539.13,1539.82,1537.77,1538.81,3000.0,1539.13,1539.82,1537.77,1538.81,3000.0
2021-06-24 15:35:00,1538.26,1540.42,1538.26,1540.14,864.0,1538.26,1540.42,1538.26,1540.14,864.0
2021-06-24 15:40:00,1539.75,1541.32,1539.75,1541.32,700.0,1539.75,1541.32,1539.75,1541.32,700.0
2021-06-24 15:45:00,1541.51,1542.3,1539.82,1541.08,1405.0,1541.51,1542.3,1539.82,1541.08,1405.0
2021-06-24 15:50:00,1540.68,1541.11,1539.59,1540.53,2810.0,1540.68,1541.11,1539.59,1540.53,2810.0
2021-06-24 15:55:00,1541.31,1544.2,1540.32,1543.01,7282.0,1541.31,1544.2,1540.32,1543.01,7282.0
2021-06-25 09:30:00,1554.1,1568.8,1554.06,1568.8,6713.0,1554.1,1568.8,1554.06,1568.8,6713.0
2021-06-25 09:35:00,1563.87,1566.06,1560.0,1565.63,5960.0,1563.87,1566.06,1560.0,1565.63,5960.0
2021-06-25 09:40:00,1566.0,1570.0,1566.0,1569.66,2700.0,1566.0,1570.0,1566.0,1569.66,2700.0
2021-06-25 09:45:00,1566.52,1567.28,1558.73,1558.73,2206.0,1566.52,1567.28,1558.73,1558.73,2206.0
2021-06-25 09:50:00,1560.0,1561.26,1552.91,1552.91,1700.0,1560.0,1561.26,1552.91,1552.91,1700.0
2021-06-25 09:55:00,1554.35,1558.46,1550.57,1557.94,12279.0,1554.35,1558.46,1550.57,1557.94,12279.0
2021-06-25 10:00:00,1556.69,1559.99,1551.34,1558.58,2400.0,1556.69,1559.99,1551.34,1558.58,2400.0
2021-06-25 10:05:00,1560.44,1561.6,1556.86,1560.74,2080.0,1560.44,1561.6,1556.86,1560.74,2080.0
2021-06-25 10:10:00,1560.54,1562.6,1558.55,1560.25,3417.0,1560.54,1562.6,1558.55,1560.25,3417.0
2021-06-25 10:15:00,1568.4,1568.4,1566.08,1566.81,400.0,1568.4,1568.4,1566.08,1566.81,400.0
2021-06-25 10:20:00,1566.23,1566.23,1563.52,1563.52,1146.0,1566.23,1566.23,1563.52,1563.52,1146.0
2021-06-25 10:25:00,1563.5,1568.0,1563.5,1568.0,942.0,1563.5,1568.0,1563.5,1568.0,942.0
2021-06-25 10:30:00,1570.0,1576.21,1568.44,1572.95,4840.0,1570.0,1576.21,1568.44,1572.95,4840.0
2021-06-25 10:35:00,1573.1,1576.14,1568.0,1568.0,1900.0,1573.1,1576.14,1568.0,1568.0,1900.0
2021-06-25 10:40:00,1568.25,1569.32,1568.19,1569.32,500.0,1568.25,1569.32,1568.19,1569.32,500.0
2021-06-25 10:45:00,1569.85,1569.85,1566.7,1566.7,800.0,1569.85,1569.85,1566.7,1566.7,800.0
2021-06-25 10:50:00,1566.22,1566.22,1564.79,1564.79,300.0,1566.22,1566.22,1564.79,1564.79,300.0
2021-06-25 10:55:00,1564.6,1564.6,1559.58,1560.48,800.0,1564.6,1564.6,1559.58,1560.48,800.0
2021-06-25 11:00:00,1558.72,1560.0,1557.6,1558.57,1275.0,1558.72,1560.0,1557.6,1558.57,1275.0
2021-06-25 11:05:00,1557.46,1560.74,1557.46,1560.74,1300.0,1557.46,1560.74,1557.46,1560.74,1300.0
2021-06-25 11:10:00,1565.53,1565.53,1565.53,1565.53,100.0,1565.53,1565.53,1565.53,1565.53,100.0
2021-06-25 11:15:00,1564.02,1564.02,1561.64,1562.67,1794.0,1564.02,1564.02,1561.64,1562.67,1794.0
2021-06-25 11:20:00,1564.29,1564.4,1563.49,1563.49,500.0,1564.29,1564.4,1563.49,1563.49,500.0
2021-06-25 11:25:00,1563.56,1564.54,1561.72,1564.54,700.0,1563.56,1564.54,1561.72,1564.54,700.0
2021-06-25 11:30:00,1563.87,1565.28,1563.57,1563.57,1900.0,1563.87,1565.28,1563.57,1563.57,1900.0
2021-06-25 11:35:00,1562.15,1562.15,1560.96,1560.96,500.0,1562.15,1562.15,1560.96,1560.96,500.0
2021-06-25 11:40:00,1560.08,1560.08,1560.08,1560.08,100.0,1560.08,1560.08,1560.08,1560.08,100.0
2021-06-25 11:45:00,1557.0,1557.9,1555.87,1555.87,300.0,1557.0,1557.9,1555.87,1555.87,300.0
2021-06-25 11:50:00,1556.84,1556.84,1552.35,1554.5,875.0,1556.84,1556.84,1552.35,1554.5,875.0
2021-06-25 11:55:00,1552.11,1553.92,1551.7,1551.7,700.0,1552.11,1553.92,1551.7,1551.7,700.0
2021-06-25 12:00:00,1551.9,1551.91,1549.92,1549.92,838.0,1551.9,1551.91,1549.92,1549.92,838.0
2021-06-25 12:05:00,1549.92,1549.92,1549.92,1549.92,0.0,1549.92,1549.92,1549.92,1549.92,0.0
2021-06-25 12:10:00,1547.29,1547.29,1540.99,1541.91,1989.0,1547.29,1547.29,1540.99,1541.91,1989.0
2021-06-25 12:15:00,1541.0,1541.0,1539.68,1540.37,887.0,1541.0,1541.0,1539.68,1540.37,887.0
2021-06-25 12:20:00,1539.59,1539.59,1534.24,1536.04,1813.0,1539.59,1539.59,1534.24,1536.04,1813.0
2021-06-25 12:25:00,1535.58,1535.59,1530.16,1532.0,2678.0,1535.58,1535.59,1530.16,1532.0,2678.0
2021-06-25 12:30:00,1530.0,1530.28,1525.0,1525.0,3264.0,1530.0,1530.28,1525.0,1525.0,3264.0
2021-06-25 12:35:00,1530.2,1537.33,1530.2,1535.29,2350.0,1530.2,1537.33,1530.2,1535.29,2350.0
2021-06-25 12:40:00,1532.93,1535.93,1532.93,1535.93,2107.0,1532.93,1535.93,1532.93,1535.93,2107.0
2021-06-25 12:45:00,1535.94,1536.14,1535.22,1535.87,2406.0,1535.94,1536.14,1535.22,1535.87,2406.0
2021-06-25 12:50:00,1537.7,1537.7,1536.6,1536.6,3412.0,1537.7,1537.7,1536.6,1536.6,3412.0
2021-06-25 12:55:00,1539.47,1539.47,1539.47,1539.47,100.0,1539.47,1539.47,1539.47,1539.47,100.0
2021-06-25 13:00:00,1537.93,1541.24,1535.5,1541.24,1747.0,1537.93,1541.24,1535.5,1541.24,1747.0
2021-06-25 13:05:00,1541.75,1541.75,1541.75,1541.75,100.0,1541.75,1541.75,1541.75,1541.75,100.0
2021-06-25 13:10:00,1538.08,1541.57,1537.04,1540.32,700.0,1538.08,1541.57,1537.04,1540.32,700.0
2021-06-25 13:15:00,1539.75,1542.99,1539.75,1542.05,800.0,1539.75,1542.99,1539.75,1542.05,800.0
2021-06-25 13:20:00,1542.97,1544.93,1542.97,1544.93,400.0,1542.97,1544.93,1542.97,1544.93,400.0
2021-06-25 13:25:00,1544.93,1544.93,1544.93,1544.93,0.0,1544.93,1544.93,1544.93,1544.93,0.0
2021-06-25 13:30:00,1544.1,1544.1,1540.22,1540.23,1405.0,1544.1,1544.1,1540.22,1540.23,1405.0
2021-06-25 13:35:00,1540.04,1540.04,1538.51,1539.39,1000.0,1540.04,1540.04,1538.51,1539.39,1000.0
2021-06-25 13:40:00,1538.77,1540.46,1538.16,1540.25,1000.0,1538.77,1540.46,1538.16,1540.25,1000.0
2021-06-25 13:45:00,1541.59,1541.59,1539.69,1539.97,1068.0,1541.59,1541.59,1539.69,1539.97,1068.0
2021-06-25 13:50:00,1541.0,1541.04,1541.0,1541.04,225.0,1541.0,1541.04,1541.0,1541.04,225.0
2021-06-25 13:55:00,1541.36,1541.36,1541.36,1541.36,100.0,1541.36,1541.36,1541.36,1541.36,100.0
2021-06-25 14:00:00,1542.95,1542.95,1540.89,1540.89,400.0,1542.95,1542.95,1540.89,1540.89,400.0
2021-06-25 14:05:00,1542.4,1545.13,1542.4,1545.13,300.0,1542.4,1545.13,1542.4,1545.13,300.0
2021-06-25 14:10:00,1544.72,1544.72,1541.46,1541.46,500.0,1544.72,1544.72,1541.46,1541.46,500.0
2021-06-25 14:15:00,1541.51,1543.67,1539.93,1540.41,520.0,1541.51,1543.67,1539.93,1540.41,520.0
2021-06-25 14:20:00,1543.55,1543.55,1542.18,1542.18,201.0,1543.55,1543.55,1542.18,1542.18,201.0
2021-06-25 14:25:00,1543.27,1543.27,1539.5,1539.5,410.0,1543.27,1543.27,1539.5,1539.5,410.0
2021-06-25 14:30:00,1539.5,1541.02,1539.5,1541.02,800.0,1539.5,1541.02,1539.5,1541.02,800.0
2021-06-25 14:35:00,1543.33,1543.34,1543.33,1543.34,200.0,1543.33,1543.34,1543.33,1543.34,200.0
2021-06-25 14:40:00,1545.25,1545.25,1545.25,1545.25,100.0,1545.25,1545.25,1545.25,1545.25,100.0
2021-06-25 14:45:00,1542.78,1542.78,1542.78,1542.78,100.0,1542.78,1542.78,1542.78,1542.78,100.0
2021-06-25 14:50:00,1544.41,1547.15,1544.41,1545.78,1706.0,1544.41,1547.15,1544.41,1545.78,1706.0
2021-06-25 14:55:00,1545.23,1545.23,1544.66,1544.66,400.0,1545.23,1545.23,1544.66,1544.66,400.0
2021-06-25 15:00:00,1545.98,1545.98,1545.98,1545.98,100.0,1545.98,1545.98,1545.98,1545.98,100.0
2021-06-25 15:05:00,1543.68,1544.36,1543.4,1543.4,300.0,1543.68,1544.36,1543.4,1543.4,300.0
2021-06-25 15:10:00,1544.39,1544.98,1543.2,1544.98,900.0,1544.39,1544.98,1543.2,1544.98,900.0
2021-06-25 15:15:00,1544.98,1544.98,1544.98,1544.98,360.0,1544.98,1544.98,1544.98,1544.98,360.0
2021-06-25 15:20:00,1544.1,1546.78,1543.38,1543.54,2235.0,1544.1,1546.78,1543.38,1543.54,2235.0
2021-06-25 15:25:00,1545.83,1545.83,1543.11,1543.12,1738.0,1545.83,1545.83,1543.11,1543.12,1738.0
2021-06-25 15:30:00,1542.82,1543.95,1541.55,1541.55,2684.0,1542.82,1543.95,1541.55,1541.55,2684.0
2021-06-25 15:35:00,1541.57,1543.56,1541.57,1542.26,1636.0,1541.57,1543.56,1541.57,1542.26,1636.0
2021-06-25 15:40:00,1542.26,1543.91,1540.64,1541.44,1916.0,1542.26,1543.91,1540.64,1541.44,1916.0
2021-06-25 15:45:00,1541.68,1542.65,1541.68,1542.65,657.0,1541.68,1542.65,1541.68,1542.65,657.0
2021-06-25 15:50:00,1543.47,1544.88,1542.57,1542.57,1608.0,1543.47,1544.88,1542.57,1542.57,1608.0
2021-06-25 15:55:00,1543.72,1545.9,1540.31,1540.31,6556.0,1543.72,1545.9,1540.31,1540.31,6556.0
2021-06-28 09:30:00,1551.0,1560.01,1545.0,1556.01,9572.0,1551.0,1560.01,1545.0,1556.01,9572.0
2021-06-28 09:35:00,1556.18,1562.08,1554.65,1561.65,3957.0,1556.18,1562.08,1554.65,1561.65,3957.0
2021-06-28 09:40:00,1564.83,1565.1,1552.89,1559.21,3093.0,1564.83,1565.1,1552.89,1559.21,3093.0
2021-06-28 09:45:00,1558.24,1563.76,1558.23,1558.45,1963.0,1558.24,1563.76,1558.23,1558.45,1963.0
2021-06-28 09:50:00,1560.63,1562.7,1551.3,1562.0,2200.0,1560.63,1562.7,1551.3,1562.0,2200.0
2021-06-28 09:55:00,1562.0,1568.36,1561.28,1567.05,2600.0,1562.0,1568.36,1561.28,1567.05,2600.0
2021-06-28 10:00:00,1568.65,1568.65,1561.48,1567.26,1102.0,1568.65,1568.65,1561.48,1567.26,1102.0
2021-06-28 10:05:00,1567.0,1568.14,1565.76,1566.45,2314.0,1567.0,1568.14,1565.76,1566.45,2314.0
2021-06-28 10:10:00,1566.48,1572.07,1566.48,1570.48,1750.0,1566.48,1572.07,1566.48,1570.48,1750.0
2021-06-28 10:15:00,1571.45,1571.65,1567.74,1571.65,1234.0,1571.45,1571.65,1567.74,1571.65,1234.0
2021-06-28 10:20:00,1572.98,1573.0,1571.43,1571.43,610.0,1572.98,1573.0,1571.43,1571.43,610.0
2021-06-28 10:25:00,1571.21,1573.58,1571.2,1572.65,1149.0,1571.21,1573.58,1571.2,1572.65,1149.0
2021-06-28 10:30:00,1572.65,1573.3,1571.96,1571.96,400.0,1572.65,1573.3,1571.96,1571.96,400.0
2021-06-28 10:35:00,1571.88,1576.65,1571.34,1576.65,2661.0,1571.88,1576.65,1571.34,1576.65,2661.0
2021-06-28 10:40:00,1573.89,1574.94,1572.57,1574.94,1100.0,1573.89,1574.94,1572.57,1574.94,1100.0
2021-06-28 10:45:00,1572.89,1574.51,1572.89,1573.29,5602.0,1572.89,1574.51,1572.89,1573.29,5602.0
2021-06-28 10:50:00,1569.59,1574.77,1569.58,1573.84,1330.0,1569.59,1574.77,1569.58,1573.84,1330.0
2021-06-28 10:55:00,1570.91,1571.39,1564.83,1564.83,1983.0,1570.91,1571.39,1564.83,1564.83,1983.0
2021-06-28 11:00:00,1563.41,1566.79,1562.04,1562.63,3535.0,1563.41,1566.79,1562.04,1562.63,3535.0
2021-06-28 11:05:00,1558.56,1561.2,1558.56,1561.2,367.0,1558.56,1561.2,1558.56,1561.2,367.0
2021-06-28 11:10:00,1561.99,1561.99,1561.99,1561.99,100.0,1561.99,1561.99,1561.99,1561.99,100.0
2021-06-28 11:15:00,1563.05,1563.07,1559.36,1563.07,700.0,1563.05,1563.07,1559.36,1563.07,700.0
2021-06-28 11:20:00,1562.14,1563.63,1562.14,1563.63,400.0,1562.14,1563.63,1562.14,1563.63,400.0
2021-06-28 11:25:00,1565.51,1568.39,1565.51,1568.36,600.0,1565.51,1568.39,1565.51,1568.36,600.0
2021-06-28 11:30:00,1568.35,1569.98,1566.88,1566.88,500.0,1568.35,1569.98,1566.88,1566.88,500.0
2021-06-28 11:35:00,1566.94,1566.94,1566.94,1566.94,100.0,1566.94,1566.94,1566.94,1566.94,100.0
2021-06-28 11:40:00,1567.02,1567.02,1565.87,1565.87,500.0,1567.02,1567.02,1565.87,1565.87,500.0
2021-06-28 11:45:00,1562.12,1562.12,1562.12,1562.12,100.0,1562.12,1562.12,1562.12,1562.12,100.0
2021-06-28 11:50:00,1563.4,1563.67,1562.5,1562.88,1693.0,1563.4,1563.67,1562.5,1562.88,1693.0
2021-06-28 11:55:00,1562.29,1562.29,1562.29,1562.29,100.0,1562.29,1562.29,1562.29,1562.29,100.0
2021-06-28 12:00:00,1559.47,1559.47,1559.47,1559.47,100.0,1559.47,1559.47,1559.47,1559.47,100.0
2021-06-28 12:05:00,1560.75,1560.75,1560.74,1560.75,100.0,1560.75,1560.75,1560.74,1560.75,100.0
2021-06-28 12:10:00,1560.75,1560.75,1560.75,1560.75,0.0,1560.75,1560.75,1560.75,1560.75,0.0
2021-06-28 12:15:00,1559.13,1559.83,1559.13,1559.83,200.0,1559.13,1559.83,1559.13,1559.83,200.0
2021-06-28 12:20:00,1559.36,1562.07,1559.3,1560.78,1000.0,1559.36,1562.07,1559.3,1560.78,1000.0
2021-06-28 12:25:00,1561.73,1562.99,1561.73,1562.93,402.0,1561.73,1562.99,1561.73,1562.93,402.0
2021-06-28 12:30:00,1562.15,1562.15,1562.15,1562.15,100.0,1562.15,1562.15,1562.15,1562.15,100.0
2021-06-28 12:35:00,1562.15,1562.15,1562.15,1562.15,0.0,1562.15,1562.15,1562.15,1562.15,0.0
2021-06-28 12:40:00,1561.73,1561.73,1561.56,1561.57,400.0,1561.73,1561.73,1561.56,1561.57,400.0
2021-06-28 12:45:00,1562.49,1564.0,1562.48,1564.0,700.0,1562.49,1564.0,1562.48,1564.0,700.0
2021-06-28 12:50:00,1564.13,1565.0,1564.13,1564.5,470.0,1564.13,1565.0,1564.13,1564.5,470.0
2021-06-28 12:55:00,1563.91,1563.91,1563.91,1563.91,100.0,1563.91,1563.91,1563.91,1563.91,100.0
2021-06-28 13:00:00,1565.4,1565.69,1564.86,1565.69,400.0,1565.4,1565.69,1564.86,1565.69,400.0
2021-06-28 13:05:00,1565.23,1565.79,1564.79,1565.29,900.0,1565.23,1565.79,1564.79,1565.29,900.0
2021-06-28 13:10:00,1565.0,1567.15,1565.0,1565.99,1600.0,1565.0,1567.15,1565.0,1565.99,1600.0
2021-06-28 13:15:00,1565.14,1565.14,1565.14,1565.14,200.0,1565.14,1565.14,1565.14,1565.14,200.0
2021-06-28 13:20:00,1567.13,1567.13,1567.12,1567.13,130.0,1567.13,1567.13,1567.12,1567.13,130.0
2021-06-28 13:25:00,1566.24,1566.24,1564.47,1564.49,500.0,1566.24,1566.24,1564.47,1564.49,500.0
2021-06-28 13:30:00,1563.72,1564.08,1563.72,1564.08,400.0,1563.72,1564.08,1563.72,1564.08,400.0
2021-06-28 13:35:00,1562.33,1562.67,1562.06,1562.67,400.0,1562.33,1562.67,1562.06,1562.67,400.0
2021-06-28 13:40:00,1562.33,1562.35,1561.6,1561.6,660.0,1562.33,1562.35,1561.6,1561.6,660.0
2021-06-28 13:45:00,1563.86,1563.86,1561.75,1561.8,400.0,1563.86,1563.86,1561.75,1561.8,400.0
2021-06-28 13:50:00,1561.69,1561.84,1559.87,1559.94,600.0,1561.69,1561.84,1559.87,1559.94,600.0
2021-06-28 13:55:00,1560.2,1560.2,1558.6,1558.6,600.0,1560.2,1560.2,1558.6,1558.6,600.0
2021-06-28 14:00:00,1559.25,1559.25,1559.25,1559.25,100.0,1559.25,1559.25,1559.25,1559.25,100.0
2021-06-28 14:05:00,1558.54,1559.93,1558.54,1559.75,575.0,1558.54,1559.93,1558.54,1559.75,575.0
2021-06-28 14:10:00,1559.42,1559.42,1559.42,1559.42,100.0,1559.42,1559.42,1559.42,1559.42,100.0
2021-06-28 14:15:00,1559.44,1561.9,1559.44,1561.9,600.0,1559.44,1561.9,1559.44,1561.9,600.0
2021-06-28 14:20:00,1561.55,1561.71,1561.3,1561.71,600.0,1561.55,1561.71,1561.3,1561.71,600.0
2021-06-28 14:25:00,1563.12,1565.66,1562.1,1565.19,2200.0,1563.12,1565.66,1562.1,1565.19,2200.0
2021-06-28 14:30:00,1565.62,1565.97,1565.0,1565.0,500.0,1565.62,1565.97,1565.0,1565.0,500.0
2021-06-28 14:35:00,1567.0,1567.12,1567.0,1567.12,200.0,1567.0,1567.12,1567.0,1567.12,200.0
2021-06-28 14:40:00,1567.8,1568.74,1567.59,1568.38,700.0,1567.8,1568.74,1567.59,1568.38,700.0
2021-06-28 14:45:00,1569.56,1570.76,1568.44,1569.9,1275.0,1569.56,1570.76,1568.44,1569.9,1275.0
2021-06-28 14:50:00,1569.5,1571.86,1569.5,1570.7,400.0,1569.5,1571.86,1569.5,1570.7,400.0
2021-06-28 14:55:00,1569.3,1570.39,1569.3,1570.39,400.0,1569.3,1570.39,1569.3,1570.39,400.0
2021-06-28 15:00:00,1572.46,1573.77,1570.88,1572.31,910.0,1572.46,1573.77,1570.88,1572.31,910.0
2021-06-28 15:05:00,1572.02,1572.6,1571.33,1572.03,1600.0,1572.02,1572.6,1571.33,1572.03,1600.0
2021-06-28 15:10:00,1572.04,1572.04,1569.79,1569.79,300.0,1572.04,1572.04,1569.79,1569.79,300.0
2021-06-28 15:15:00,1571.82,1572.27,1570.58,1572.27,680.0,1571.82,1572.27,1570.58,1572.27,680.0
2021-06-28 15:20:00,1571.77,1573.43,1571.77,1573.06,905.0,1571.77,1573.43,1571.77,1573.06,905.0
2021-06-28 15:25:00,1574.74,1575.0,1574.02,1574.02,1500.0,1574.74,1575.0,1574.02,1574.02,1500.0
2021-06-28 15:30:00,1573.73,1573.73,1572.09,1572.09,1439.0,1573.73,1573.73,1572.09,1572.09,1439.0
2021-06-28 15:35:00,1572.03,1572.12,1568.76,1568.77,2500.0,1572.03,1572.12,1568.76,1568.77,2500.0
2021-06-28 15:40:00,1568.68,1572.58,1568.25,1568.25,4931.0,1568.68,1572.58,1568.25,1568.25,4931.0
2021-06-28 15:45:00,1570.71,1570.71,1568.3,1569.16,1927.0,1570.71,1570.71,1568.3,1569.16,1927.0
2021-06-28 15:50:00,1569.54,1572.63,1569.25,1572.01,5767.0,1569.54,1572.63,1569.25,1572.01,5767.0
2021-06-28 15:55:00,1571.51,1572.49,1569.41,1572.46,14303.0,1571.51,1572.49,1569.41,1572.46,14303.0
2021-06-29 09:30:00,1573.92,1574.1,1564.51,1568.99,5726.0,1573.92,1574.1,1564.51,1568.99,5726.0
2021-06-29 09:35:00,1568.21,1574.73,1567.16,1571.67,6489.0,1568.21,1574.73,1567.16,1571.67,6489.0
2021-06-29 09:40:00,1571.5,1571.5,1562.1,1562.1,1700.0,1571.5,1571.5,1562.1,1562.1,1700.0
2021-06-29 09:45:00,1566.23,1567.24,1564.98,1565.04,1400.0,1566.23,1567.24,1564.98,1565.04,1400.0
2021-06-29 09:50:00,1565.07,1570.0,1562.0,1567.98,2563.0,1565.07,1570.0,1562.0,1567.98,2563.0
2021-06-29 09:55:00,1567.0,1567.0,1564.16,1564.79,2068.0,1567.0,1567.0,1564.16,1564.79,2068.0
2021-06-29 10:00:00,1564.83,1569.47,1564.83,1569.2,2500.0,1564.83,1569.47,1564.83,1569.2,2500.0
2021-06-29 10:05:00,1565.02,1565.02,1560.0,1560.0,1400.0,1565.02,1565.02,1560.0,1560.0,1400.0
2021-06-29 10:10:00,1560.38,1560.39,1550.97,1550.97,2919.0,1560.38,1560.39,1550.97,1550.97,2919.0
2021-06-29 10:15:00,1551.75,1554.28,1544.47,1554.28,6875.0,1551.75,1554.28,1544.47,1554.28,6875.0
2021-06-29 10:20:00,1555.0,1555.0,1550.98,1554.23,2217.0,1555.0,1555.0,1550.98,1554.23,2217.0
2021-06-29 10:25:00,1553.11,1555.05,1553.11,1555.05,1100.0,1553.11,1555.05,1553.11,1555.05,1100.0
2021-06-29 10:30:00,1556.83,1561.59,1556.83,1561.21,1226.0,1556.83,1561.59,1556.83,1561.21,1226.0
2021-06-29 10:35:00,1565.62,1565.62,1565.62,1565.62,100.0,1565.62,1565.62,1565.62,1565.62,100.0
2021-06-29 10:40:00,1563.92,1565.0,1560.59,1560.59,1620.0,1563.92,1565.0,1560.59,1560.59,1620.0
2021-06-29 10:45:00,1560.99,1565.78,1560.98,1565.78,735.0,1560.99,1565.78,1560.98,1565.78,735.0
2021-06-29 10:50:00,1565.78,1565.78,1564.73,1564.73,300.0,1565.78,1565.78,1564.73,1564.73,300.0
2021-06-29 10:55:00,1562.19,1562.19,1559.61,1559.61,400.0,1562.19,1562.19,1559.61,1559.61,400.0
2021-06-29 11:00:00,1559.35,1561.25,1559.35,1559.56,1000.0,1559.35,1561.25,1559.35,1559.56,1000.0
2021-06-29 11:05:00,1559.52,1559.52,1559.51,1559.52,200.0,1559.52,1559.52,1559.51,1559.52,200.0
2021-06-29 11:10:00,1555.2,1555.2,1555.2,1555.2,100.0,1555.2,1555.2,1555.2,1555.2,100.0
2021-06-29 11:15:00,1555.78,1558.29,1555.78,1555.88,1100.0,1555.78,1558.29,1555.78,1555.88,1100.0
2021-06-29 11:20:00,1555.88,1555.88,1555.88,1555.88,0.0,1555.88,1555.88,1555.88,1555.88,0.0
2021-06-29 11:25:00,1558.56,1558.56,1558.56,1558.56,100.0,1558.56,1558.56,1558.56,1558.56,100.0
2021-06-29 11:30:00,1559.81,1560.51,1557.24,1558.98,1200.0,1559.81,1560.51,1557.24,1558.98,1200.0
2021-06-29 11:35:00,1559.27,1560.0,1557.76,1558.58,900.0,1559.27,1560.0,1557.76,1558.58,900.0
2021-06-29 11:40:00,1559.57,1561.39,1559.0,1561.39,2442.0,1559.57,1561.39,1559.0,1561.39,2442.0
2021-06-29 11:45:00,1561.62,1563.31,1561.62,1563.31,200.0,1561.62,1563.31,1561.62,1563.31,200.0
2021-06-29 11:50:00,1563.31,1563.31,1563.31,1563.31,0.0,1563.31,1563.31,1563.31,1563.31,0.0
2021-06-29 11:55:00,1563.0,1563.0,1561.1,1561.11,300.0,1563.0,1563.0,1561.1,1561.11,300.0
2021-06-29 12:00:00,1561.11,1561.11,1561.11,1561.11,0.0,1561.11,1561.11,1561.11,1561.11,0.0
2021-06-29 12:05:00,1561.11,1561.11,1561.11,1561.11,0.0,1561.11,1561.11,1561.11,1561.11,0.0
2021-06-29 12:10:00,1563.55,1564.59,1563.55,1564.59,429.0,1563.55,1564.59,1563.55,1564.59,429.0
2021-06-29 12:15:00,1565.25,1567.0,1565.25,1567.0,200.0,1565.25,1567.0,1565.25,1567.0,200.0
2021-06-29 12:20:00,1566.25,1568.45,1565.4,1567.71,1109.0,1566.25,1568.45,1565.4,1567.71,1109.0
2021-06-29 12:25:00,1568.35,1568.36,1568.35,1568.35,100.0,1568.35,1568.36,1568.35,1568.35,100.0
2021-06-29 12:30:00,1568.35,1568.35,1568.35,1568.35,0.0,1568.35,1568.35,1568.35,1568.35,0.0
2021-06-29 12:35:00,1567.63,1567.63,1567.63,1567.63,100.0,1567.63,1567.63,1567.63,1567.63,100.0
2021-06-29 12:40:00,1567.33,1568.32,1566.2,1567.66,648.0,1567.33,1568.32,1566.2,1567.66,648.0
2021-06-29 12:45:00,1566.66,1569.87,1566.66,1569.87,400.0,1566.66,1569.87,1566.66,1569.87,400.0
2021-06-29 12:50:00,1569.22,1570.73,1569.1,1569.1,930.0,1569.22,1570.73,1569.1,1569.1,930.0
2021-06-29 12:55:00,1568.92,1568.98,1568.92,1568.97,300.0,1568.92,1568.98,1568.92,1568.97,300.0
2021-06-29 13:00:00,1568.97,1568.97,1568.97,1568.97,0.0,1568.97,1568.97,1568.97,1568.97,0.0
2021-06-29 13:05:00,1570.39,1571.81,1570.07,1571.81,1692.0,1570.39,1571.81,1570.07,1571.81,1692.0
2021-06-29 13:10:00,1573.35,1573.35,1573.35,1573.35,100.0,1573.35,1573.35,1573.35,1573.35,100.0
2021-06-29 13:15:00,1573.8,1573.8,1571.94,1571.94,1000.0,1573.8,1573.8,1571.94,1571.94,1000.0
2021-06-29 13:20:00,1572.62,1573.89,1572.55,1573.88,500.0,1572.62,1573.89,1572.55,1573.88,500.0
2021-06-29 13:25:00,1574.56,1574.56,1573.11,1573.16,1200.0,1574.56,1574.56,1573.11,1573.16,1200.0
2021-06-29 13:30:00,1574.57,1575.35,1573.92,1575.35,700.0,1574.57,1575.35,1573.92,1575.35,700.0
2021-06-29 13:35:00,1573.63,1574.23,1573.11,1573.6,1000.0,1573.63,1574.23,1573.11,1573.6,1000.0
2021-06-29 13:40:00,1572.42,1575.35,1572.42,1575.1,1610.0,1572.42,1575.35,1572.42,1575.1,1610.0
2021-06-29 13:45:00,1576.15,1578.45,1575.64,1578.45,1698.0,1576.15,1578.45,1575.64,1578.45,1698.0
2021-06-29 13:50:00,1576.97,1577.1,1575.68,1576.68,800.0,1576.97,1577.1,1575.68,1576.68,800.0
2021-06-29 13:55:00,1575.53,1577.23,1575.39,1575.55,729.0,1575.53,1577.23,1575.39,1575.55,729.0
2021-06-29 14:00:00,1575.23,1575.24,1575.23,1575.23,366.0,1575.23,1575.24,1575.23,1575.23,366.0
2021-06-29 14:05:00,1576.0,1576.83,1576.0,1576.83,300.0,1576.0,1576.83,1576.0,1576.83,300.0
2021-06-29 14:10:00,1576.44,1578.99,1576.11,1578.43,1900.0,1576.44,1578.99,1576.11,1578.43,1900.0
2021-06-29 14:15:00,1577.04,1577.04,1576.06,1576.06,300.0,1577.04,1577.04,1576.06,1576.06,300.0
2021-06-29 14:20:00,1576.75,1577.0,1576.74,1577.0,1000.0,1576.75,1577.0,1576.74,1577.0,1000.0
2021-06-29 14:25:00,1577.78,1577.78,1577.78,1577.78,100.0,1577.78,1577.78,1577.78,1577.78,100.0
2021-06-29 14:30:00,1578.83,1578.83,1576.11,1576.11,835.0,1578.83,1578.83,1576.11,1576.11,835.0
2021-06-29 14:35:00,1574.7,1575.32,1574.3,1575.32,700.0,1574.7,1575.32,1574.3,1575.32,700.0
2021-06-29 14:40:00,1575.32,1575.32,1573.15,1573.15,200.0,1575.32,1575.32,1573.15,1573.15,200.0
2021-06-29 14:45:00,1573.07,1573.55,1572.82,1573.55,2100.0,1573.07,1573.55,1572.82,1573.55,2100.0
2021-06-29 14:50:00,1574.34,1574.47,1574.24,1574.24,300.0,1574.34,1574.47,1574.24,1574.24,300.0
2021-06-29 14:55:00,1574.95,1576.91,1574.16,1576.91,1785.0,1574.95,1576.91,1574.16,1576.91,1785.0
2021-06-29 15:00:00,1576.69,1576.69,1574.49,1575.02,900.0,1576.69,1576.69,1574.49,1575.02,900.0
2021-06-29 15:05:00,1574.14,1575.96,1573.69,1575.48,4500.0,1574.14,1575.96,1573.69,1575.48,4500.0
2021-06-29 15:10:00,1575.87,1576.4,1575.87,1576.33,800.0,1575.87,1576.4,1575.87,1576.33,800.0
2021-06-29 15:15:00,1576.19,1576.9,1576.07,1576.9,300.0,1576.19,1576.9,1576.07,1576.9,300.0
2021-06-29 15:20:00,1576.72,1578.28,1576.24,1577.78,1700.0,1576.72,1578.28,1576.24,1577.78,1700.0
2021-06-29 15:25:00,1577.68,1577.68,1576.11,1576.11,600.0,1577.68,1577.68,1576.11,1576.11,600.0
2021-06-29 15:30:00,1576.95,1582.28,1576.95,1582.28,2485.0,1576.95,1582.28,1576.95,1582.28,2485.0
2021-06-29 15:35:00,1583.68,1583.94,1582.41,1583.94,1600.0,1583.68,1583.94,1582.41,1583.94,1600.0
2021-06-29 15:40:00,1583.25,1583.25,1580.61,1583.08,881.0,1583.25,1583.25,1580.61,1583.08,881.0
2021-06-29 15:45:00,1582.79,1583.08,1581.5,1581.88,3665.0,1582.79,1583.08,1581.5,1581.88,3665.0
2021-06-29 15:50:00,1580.58,1583.82,1580.58,1582.6,2200.0,1580.58,1583.82,1580.58,1582.6,2200.0
2021-06-29 15:55:00,1582.93,1583.37,1579.4,1583.27,7632.0,1582.93,1583.37,1579.4,1583.27,7632.0
2021-06-30 09:30:00,1577.05,1581.0,1570.16,1572.56,7810.0,1577.05,1581.0,1570.16,1572.56,7810.0
2021-06-30 09:35:00,1570.76,1584.25,1570.08,1583.76,1800.0,1570.76,1584.25,1570.08,1583.76,1800.0
2021-06-30 09:40:00,1577.62,1582.29,1577.62,1582.0,605.0,1577.62,1582.29,1577.62,1582.0,605.0
2021-06-30 09:45:00,1583.95,1584.88,1580.0,1582.12,721.0,1583.95,1584.88,1580.0,1582.12,721.0
2021-06-30 09:50:00,1575.57,1575.99,1574.41,1575.28,700.0,1575.57,1575.99,1574.41,1575.28,700.0
2021-06-30 09:55:00,1576.0,1578.92,1572.95,1572.95,600.0,1576.0,1578.92,1572.95,1572.95,600.0
2021-06-30 10:00:00,1573.13,1574.6,1572.48,1573.37,600.0,1573.13,1574.6,1572.48,1573.37,600.0
2021-06-30 10:05:00,1577.14,1577.15,1572.66,1572.66,413.0,1577.14,1577.15,1572.66,1572.66,413.0
2021-06-30 10:10:00,1570.67,1571.4,1564.9,1569.0,3510.0,1570.67,1571.4,1564.9,1569.0,3510.0
2021-06-30 10:15:00,1569.0,1572.14,1569.0,1569.46,400.0,1569.0,1572.14,1569.0,1569.46,400.0
2021-06-30 10:20:00,1569.62,1572.31,1569.61,1571.7,539.0,1569.62,1572.31,1569.61,1571.7,539.0
2021-06-30 10:25:00,1570.09,1570.38,1570.0,1570.0,559.0,1570.09,1570.38,1570.0,1570.0,559.0
2021-06-30 10:30:00,1569.12,1569.12,1568.72,1568.88,449.0,1569.12,1569.12,1568.72,1568.88,449.0
2021-06-30 10:35:00,1567.0,1567.0,1565.0,1565.18,850.0,1567.0,1567.0,1565.0,1565.18,850.0
2021-06-30 10:40:00,1564.27,1566.95,1564.27,1566.95,200.0,1564.27,1566.95,1564.27,1566.95,200.0
2021-06-30 10:45:00,1564.11,1564.89,1552.39,1552.39,3653.0,1564.11,1564.89,1552.39,1552.39,3653.0
2021-06-30 10:50:00,1554.01,1559.07,1554.01,1559.06,400.0,1554.01,1559.07,1554.01,1559.06,400.0
2021-06-30 10:55:00,1560.7,1561.71,1558.09,1560.11,1300.0,1560.7,1561.71,1558.09,1560.11,1300.0
2021-06-30 11:00:00,1560.88,1566.75,1560.88,1566.75,795.0,1560.88,1566.75,1560.88,1566.75,795.0
2021-06-30 11:05:00,1560.0,1563.22,1560.0,1563.22,300.0,1560.0,1563.22,1560.0,1563.22,300.0
2021-06-30 11:10:00,1562.27,1562.27,1558.64,1560.07,2233.0,1562.27,1562.27,1558.64,1560.07,2233.0
2021-06-30 11:15:00,1558.02,1559.0,1558.0,1558.0,1763.0,1558.02,1559.0,1558.0,1558.0,1763.0
2021-06-30 11:20:00,1559.14,1559.84,1558.64,1558.64,600.0,1559.14,1559.84,1558.64,1558.64,600.0
2021-06-30 11:25:00,1557.74,1558.36,1556.0,1556.4,826.0,1557.74,1558.36,1556.0,1556.4,826.0
2021-06-30 11:30:00,1554.17,1557.24,1554.0,1556.81,3179.0,1554.17,1557.24,1554.0,1556.81,3179.0
2021-06-30 11:35:00,1555.65,1556.11,1553.65,1554.0,2355.0,1555.65,1556.11,1553.65,1554.0,2355.0
2021-06-30 11:40:00,1554.03,1556.71,1554.03,1556.71,1700.0,1554.03,1556.71,1554.03,1556.71,1700.0
2021-06-30 11:45:00,1556.0,1556.66,1552.01,1556.66,338.0,1556.0,1556.66,1552.01,1556.66,338.0
2021-06-30 11:50:00,1560.09,1560.09,1556.67,1556.67,265.0,1560.09,1560.09,1556.67,1556.67,265.0
2021-06-30 11:55:00,1559.15,1562.17,1557.02,1562.17,904.0,1559.15,1562.17,1557.02,1562.17,904.0
2021-06-30 12:00:00,1562.34,1562.34,1562.34,1562.34,100.0,1562.34,1562.34,1562.34,1562.34,100.0
2021-06-30 12:05:00,1561.51,1563.31,1561.51,1561.68,800.0,1561.51,1563.31,1561.51,1561.68,800.0
2021-06-30 12:10:00,1563.62,1564.09,1556.0,1564.09,10852.0,1563.62,1564.09,1556.0,1564.09,10852.0
2021-06-30 12:15:00,1564.14,1564.14,1564.14,1564.14,163.0,1564.14,1564.14,1564.14,1564.14,163.0
2021-06-30 12:20:00,1563.9,1564.64,1561.21,1564.08,1297.0,1563.9,1564.64,1561.21,1564.08,1297.0
2021-06-30 12:25:00,1558.0,1561.89,1557.95,1561.89,1171.0,1558.0,1561.89,1557.95,1561.89,1171.0
2021-06-30 12:30:00,1557.29,1561.05,1557.29,1558.03,516.0,1557.29,1561.05,1557.29,1558.03,516.0
2021-06-30 12:35:00,1561.54,1563.89,1561.53,1563.89,1447.0,1561.54,1563.89,1561.53,1563.89,1447.0
2021-06-30 12:40:00,1558.59,1558.81,1558.59,1558.8,300.0,1558.59,1558.81,1558.59,1558.8,300.0
2021-06-30 12:45:00,1561.34,1561.34,1559.92,1559.92,300.0,1561.34,1561.34,1559.92,1559.92,300.0
2021-06-30 12:50:00,1559.49,1560.63,1559.49,1560.62,1000.0,1559.49,1560.63,1559.49,1560.62,1000.0
2021-06-30 12:55:00,1560.17,1561.01,1560.0,1561.01,300.0,1560.17,1561.01,1560.0,1561.01,300.0
2021-06-30 13:00:00,1556.95,1560.72,1556.62,1560.72,1307.0,1556.95,1560.72,1556.62,1560.72,1307.0
2021-06-30 13:05:00,1559.55,1559.55,1555.29,1558.4,300.0,1559.55,1559.55,1555.29,1558.4,300.0
2021-06-30 13:10:00,1559.11,1560.09,1558.07,1558.07,310.0,1559.11,1560.09,1558.07,1558.07,310.0
2021-06-30 13:15:00,1558.6,1560.76,1558.6,1560.4,600.0,1558.6,1560.76,1558.6,1560.4,600.0
2021-06-30 13:20:00,1561.25,1561.26,1558.42,1559.4,1800.0,1561.25,1561.26,1558.42,1559.4,1800.0
2021-06-30 13:25:00,1560.25,1560.25,1557.99,1557.99,776.0,1560.25,1560.25,1557.99,1557.99,776.0
2021-06-30 13:30:00,1559.15,1561.0,1557.97,1561.0,2000.0,1559.15,1561.0,1557.97,1561.0,2000.0
2021-06-30 13:35:00,1561.16,1561.16,1561.14,1561.14,200.0,1561.16,1561.16,1561.14,1561.14,200.0
2021-06-30 13:40:00,1560.92,1560.92,1560.91,1560.91,400.0,1560.92,1560.92,1560.91,1560.91,400.0
2021-06-30 13:45:00,1561.41,1562.69,1561.41,1562.69,323.0,1561.41,1562.69,1561.41,1562.69,323.0
2021-06-30 13:50:00,1562.0,1562.0,1560.64,1560.64,200.0,1562.0,1562.0,1560.64,1560.64,200.0
2021-06-30 13:55:00,1560.64,1560.64,1560.64,1560.64,0.0,1560.64,1560.64,1560.64,1560.64,0.0
2021-06-30 14:00:00,1561.51,1561.51,1560.98,1560.99,200.0,1561.51,1561.51,1560.98,1560.99,200.0
2021-06-30 14:05:00,1560.0,1560.0,1560.0,1560.0,100.0,1560.0,1560.0,1560.0,1560.0,100.0
2021-06-30 14:10:00,1560.97,1560.97,1558.76,1558.76,700.0,1560.97,1560.97,1558.76,1558.76,700.0
2021-06-30 14:15:00,1559.67,1560.71,1559.65,1560.23,697.0,1559.67,1560.71,1559.65,1560.23,697.0
2021-06-30 14:20:00,1560.69,1560.69,1560.68,1560.69,144.0,1560.69,1560.69,1560.68,1560.69,144.0
2021-06-30 14:25:00,1560.0,1561.78,1560.0,1561.52,438.0,1560.0,1561.78,1560.0,1561.52,438.0
2021-06-30 14:30:00,1562.18,1562.18,1560.79,1561.02,900.0,1562.18,1562.18,1560.79,1561.02,900.0
2021-06-30 14:35:00,1561.61,1562.64,1561.61,1562.64,500.0,1561.61,1562.64,1561.61,1562.64,500.0
2021-06-30 14:40:00,1562.64,1562.64,1562.64,1562.64,0.0,1562.64,1562.64,1562.64,1562.64,0.0
2021-06-30 14:45:00,1564.16,1564.17,1564.16,1564.17,200.0,1564.16,1564.17,1564.16,1564.17,200.0
2021-06-30 14:50:00,1562.34,1562.34,1562.24,1562.25,200.0,1562.34,1562.34,1562.24,1562.25,200.0
2021-06-30 14:55:00,1562.83,1562.83,1562.75,1562.75,200.0,1562.83,1562.83,1562.75,1562.75,200.0
2021-06-30 15:00:00,1562.75,1562.75,1562.75,1562.75,0.0,1562.75,1562.75,1562.75,1562.75,0.0
2021-06-30 15:05:00,1562.49,1562.49,1562.49,1562.49,100.0,1562.49,1562.49,1562.49,1562.49,100.0
2021-06-30 15:10:00,1562.04,1562.05,1560.0,1560.0,1030.0,1562.04,1562.05,1560.0,1560.0,1030.0
2021-06-30 15:15:00,1560.0,1560.8,1560.0,1560.79,300.0,1560.0,1560.8,1560.0,1560.79,300.0
2021-06-30 15:20:00,1560.19,1560.42,1560.19,1560.42,300.0,1560.19,1560.42,1560.19,1560.42,300.0
2021-06-30 15:25:00,1560.77,1562.4,1560.77,1561.12,400.0,1560.77,1562.4,1560.77,1561.12,400.0
2021-06-30 15:30:00,1560.78,1562.01,1558.35,1559.0,5001.0,1560.78,1562.01,1558.35,1559.0,5001.0
2021-06-30 15:35:00,1557.86,1557.92,1557.4,1557.8,1100.0,1557.86,1557.92,1557.4,1557.8,1100.0
2021-06-30 15:40:00,1559.98,1564.0,1559.61,1562.0,3911.0,1559.98,1564.0,1559.61,1562.0,3911.0
2021-06-30 15:45:00,1561.81,1562.0,1560.28,1560.28,2354.0,1561.81,1562.0,1560.28,1560.28,2354.0
2021-06-30 15:50:00,1560.0,1560.0,1556.9,1557.46,1919.0,1560.0,1560.0,1556.9,1557.46,1919.0
2021-06-30 15:55:00,1558.49,1559.61,1556.38,1556.38,5736.0,1558.49,1559.61,1556.38,1556.38,5736.0
2021-07-01 09:30:00,1554.39,1554.39,1545.72,1545.72,5226.0,1554.39,1554.39,1545.72,1545.72,5226.0
2021-07-01 09:35:00,1550.37,1555.47,1545.72,1553.59,2082.0,1550.37,1555.47,1545.72,1553.59,2082.0
2021-07-01 09:40:00,1555.11,1558.82,1549.76,1549.79,1560.0,1555.11,1558.82,1549.76,1549.79,1560.0
2021-07-01 09:45:00,1549.64,1553.12,1548.11,1553.05,1470.0,1549.64,1553.12,1548.11,1553.05,1470.0
2021-07-01 09:50:00,1553.05,1553.05,1537.96,1539.4,4436.0,1553.05,1553.05,1537.96,1539.4,4436.0
2021-07-01 09:55:00,1539.58,1543.54,1538.02,1543.54,1608.0,1539.58,1543.54,1538.02,1543.54,1608.0
2021-07-01 10:00:00,1547.63,1547.91,1541.76,1544.39,3700.0,1547.63,1547.91,1541.76,1544.39,3700.0
2021-07-01 10:05:00,1547.23,1547.28,1544.66,1546.77,923.0,1547.23,1547.28,1544.66,1546.77,923.0
2021-07-01 10:10:00,1548.37,1552.23,1548.37,1551.7,803.0,1548.37,1552.23,1548.37,1551.7,803.0
2021-07-01 10:15:00,1549.22,1549.22,1549.22,1549.22,100.0,1549.22,1549.22,1549.22,1549.22,100.0
2021-07-01 10:20:00,1542.54,1542.78,1539.96,1542.62,640.0,1542.54,1542.78,1539.96,1542.62,640.0
2021-07-01 10:25:00,1543.25,1543.95,1541.01,1542.4,2357.0,1543.25,1543.95,1541.01,1542.4,2357.0
2021-07-01 10:30:00,1542.9,1545.55,1541.96,1545.55,2547.0,1542.9,1545.55,1541.96,1545.55,2547.0
2021-07-01 10:35:00,1544.56,1547.55,1544.56,1546.04,1722.0,1544.56,1547.55,1544.56,1546.04,1722.0
2021-07-01 10:40:00,1544.37,1544.37,1542.12,1542.13,519.0,1544.37,1544.37,1542.12,1542.13,519.0
2021-07-01 10:45:00,1543.95,1543.95,1540.0,1540.0,5882.0,1543.95,1543.95,1540.0,1540.0,5882.0
2021-07-01 10:50:00,1540.0,1543.13,1540.0,1542.0,2709.0,1540.0,1543.13,1540.0,1542.0,2709.0
2021-07-01 10:55:00,1541.5,1542.1,1540.9,1541.78,641.0,1541.5,1542.1,1540.9,1541.78,641.0
2021-07-01 11:00:00,1542.0,1543.0,1540.1,1541.21,2035.0,1542.0,1543.0,1540.1,1541.21,2035.0
2021-07-01 11:05:00,1540.93,1540.93,1531.77,1531.77,5861.0,1540.93,1540.93,1531.77,1531.77,5861.0
2021-07-01 11:10:00,1531.13,1531.85,1531.13,1531.85,200.0,1531.13,1531.85,1531.13,1531.85,200.0
2021-07-01 11:15:00,1528.14,1529.3,1527.39,1528.87,2286.0,1528.14,1529.3,1527.39,1528.87,2286.0
2021-07-01 11:20:00,1525.74,1525.74,1517.45,1517.51,4627.0,1525.74,1525.74,1517.45,1517.51,4627.0
2021-07-01 11:25:00,1519.35,1522.2,1516.41,1522.2,2262.0,1519.35,1522.2,1516.41,1522.2,2262.0
2021-07-01 11:30:00,1523.02,1528.43,1523.02,1528.43,2104.0,1523.02,1528.43,1523.02,1528.43,2104.0
2021-07-01 11:35:00,1530.0,1530.0,1527.77,1529.57,1709.0,1530.0,1530.0,1527.77,1529.57,1709.0
2021-07-01 11:40:00,1530.69,1532.49,1530.69,1532.09,3025.0,1530.69,1532.49,1530.69,1532.09,3025.0
2021-07-01 11:45:00,1531.72,1535.22,1531.72,1535.22,395.0,1531.72,1535.22,1531.72,1535.22,395.0
2021-07-01 11:50:00,1538.77,1538.92,1538.77,1538.92,200.0,1538.77,1538.92,1538.77,1538.92,200.0
2021-07-01 11:55:00,1540.48,1541.01,1538.81,1541.01,2533.0,1540.48,1541.01,1538.81,1541.01,2533.0
2021-07-01 12:00:00,1540.3,1542.9,1540.22,1541.5,1206.0,1540.3,1542.9,1540.22,1541.5,1206.0
2021-07-01 12:05:00,1541.5,1541.5,1541.5,1541.5,100.0,1541.5,1541.5,1541.5,1541.5,100.0
2021-07-01 12:10:00,1542.48,1542.48,1542.48,1542.48,100.0,1542.48,1542.48,1542.48,1542.48,100.0
2021-07-01 12:15:00,1543.81,1543.82,1540.9,1540.9,856.0,1543.81,1543.82,1540.9,1540.9,856.0
2021-07-01 12:20:00,1539.49,1539.5,1538.96,1538.96,411.0,1539.49,1539.5,1538.96,1538.96,411.0
2021-07-01 12:25:00,1538.96,1538.96,1538.96,1538.96,0.0,1538.96,1538.96,1538.96,1538.96,0.0
2021-07-01 12:30:00,1538.8,1540.71,1538.8,1540.31,700.0,1538.8,1540.71,1538.8,1540.31,700.0
2021-07-01 12:35:00,1541.37,1542.09,1540.0,1541.08,1729.0,1541.37,1542.09,1540.0,1541.08,1729.0
2021-07-01 12:40:00,1543.0,1543.0,1542.99,1542.99,259.0,1543.0,1543.0,1542.99,1542.99,259.0
2021-07-01 12:45:00,1541.04,1541.04,1540.24,1540.8,1338.0,1541.04,1541.04,1540.24,1540.8,1338.0
2021-07-01 12:50:00,1540.8,1540.8,1540.8,1540.8,0.0,1540.8,1540.8,1540.8,1540.8,0.0
2021-07-01 12:55:00,1536.73,1539.52,1536.73,1538.28,2309.0,1536.73,1539.52,1536.73,1538.28,2309.0
2021-07-01 13:00:00,1538.28,1539.71,1538.02,1538.77,2100.0,1538.28,1539.71,1538.02,1538.77,2100.0
2021-07-01 13:05:00,1541.62,1543.59,1541.62,1543.59,410.0,1541.62,1543.59,1541.62,1543.59,410.0
2021-07-01 13:10:00,1541.44,1543.06,1540.9,1543.05,800.0,1541.44,1543.06,1540.9,1543.05,800.0
2021-07-01 13:15:00,1543.86,1543.97,1543.86,1543.97,200.0,1543.86,1543.97,1543.86,1543.97,200.0
2021-07-01 13:20:00,1543.96,1545.66,1543.8,1545.66,400.0,1543.96,1545.66,1543.8,1545.66,400.0
2021-07-01 13:25:00,1546.35,1546.93,1544.9,1546.75,728.0,1546.35,1546.93,1544.9,1546.75,728.0
2021-07-01 13:30:00,1546.29,1547.85,1546.29,1547.85,200.0,1546.29,1547.85,1546.29,1547.85,200.0
2021-07-01 13:35:00,1548.02,1548.02,1547.81,1547.81,245.0,1548.02,1548.02,1547.81,1547.81,245.0
2021-07-01 13:40:00,1547.16,1548.43,1545.26,1545.59,1200.0,1547.16,1548.43,1545.26,1545.59,1200.0
2021-07-01 13:45:00,1544.47,1545.06,1541.15,1541.15,1124.0,1544.47,1545.06,1541.15,1541.15,1124.0
2021-07-01 13:50:00,1540.59,1540.95,1539.98,1540.95,700.0,1540.59,1540.95,1539.98,1540.95,700.0
2021-07-01 13:55:00,1544.29,1544.29,1542.91,1543.71,500.0,1544.29,1544.29,1542.91,1543.71,500.0
2021-07-01 14:00:00,1541.89,1543.02,1541.61,1541.61,300.0,1541.89,1543.02,1541.61,1541.61,300.0
2021-07-01 14:05:00,1541.83,1545.38,1541.83,1545.38,350.0,1541.83,1545.38,1541.83,1545.38,350.0
2021-07-01 14:10:00,1545.53,1545.53,1543.83,1543.84,200.0,1545.53,1545.53,1543.83,1543.84,200.0
2021-07-01 14:15:00,1545.53,1545.76,1545.53,1545.76,200.0,1545.53,1545.76,1545.53,1545.76,200.0
2021-07-01 14:20:00,1545.58,1545.7,1544.51,1545.7,300.0,1545.58,1545.7,1544.51,1545.7,300.0
2021-07-01 14:25:00,1545.39,1545.65,1540.02,1543.51,11200.0,1545.39,1545.65,1540.02,1543.51,11200.0
2021-07-01 14:30:00,1543.51,1546.62,1543.51,1546.62,472.0,1543.51,1546.62,1543.51,1546.62,472.0
2021-07-01 14:35:00,1546.87,1546.87,1545.3,1545.3,200.0,1546.87,1546.87,1545.3,1545.3,200.0
2021-07-01 14:40:00,1545.1,1546.37,1544.82,1545.52,400.0,1545.1,1546.37,1544.82,1545.52,400.0
2021-07-01 14:45:00,1546.61,1549.16,1546.61,1547.28,2321.0,1546.61,1549.16,1546.61,1547.28,2321.0
2021-07-01 14:50:00,1546.16,1547.75,1545.0,1547.75,620.0,1546.16,1547.75,1545.0,1547.75,620.0
2021-07-01 14:55:00,1547.31,1547.31,1545.01,1545.01,648.0,1547.31,1547.31,1545.01,1545.01,648.0
2021-07-01 15:00:00,1544.27,1544.27,1542.34,1543.53,873.0,1544.27,1544.27,1542.34,1543.53,873.0
2021-07-01 15:05:00,1543.52,1546.62,1541.79,1544.11,900.0,1543.52,1546.62,1541.79,1544.11,900.0
2021-07-01 15:10:00,1543.39,1544.1,1543.39,1544.1,200.0,1543.39,1544.1,1543.39,1544.1,200.0
2021-07-01 15:15:00,1545.19,1545.19,1543.47,1544.03,900.0,1545.19,1545.19,1543.47,1544.03,900.0
2021-07-01 15:20:00,1544.77,1545.7,1544.49,1545.7,1206.0,1544.77,1545.7,1544.49,1545.7,1206.0
2021-07-01 15:25:00,1545.01,1545.71,1545.01,1545.71,300.0,1545.01,1545.71,1545.01,1545.71,300.0
2021-07-01 15:30:00,1545.96,1548.64,1545.04,1548.64,900.0,1545.96,1548.64,1545.04,1548.64,900.0
2021-07-01 15:35:00,1549.47,1549.48,1548.15,1548.15,690.0,1549.47,1549.48,1548.15,1548.15,690.0
2021-07-01 15:40:00,1548.14,1548.14,1542.57,1543.15,1200.0,1548.14,1548.14,1542.57,1543.15,1200.0
2021-07-01 15:45:00,1543.56,1544.04,1541.71,1542.85,1740.0,1543.56,1544.04,1541.71,1542.85,1740.0
2021-07-01 15:50:00,1546.87,1547.0,1542.48,1543.04,2413.0,1546.87,1547.0,1542.48,1543.04,2413.0
2021-07-01 15:55:00,1543.81,1544.17,1541.91,1542.63,5602.0,1543.81,1544.17,1541.91,1542.63,5602.0
2021-07-02 09:30:00,1550.48,1559.35,1546.66,1559.34,5315.0,1550.48,1559.35,1546.66,1559.34,5315.0
2021-07-02 09:35:00,1560.0,1568.77,1558.73,1565.74,2000.0,1560.0,1568.77,1558.73,1565.74,2000.0
2021-07-02 09:40:00,1566.55,1570.62,1560.42,1567.99,2000.0,1566.55,1570.62,1560.42,1567.99,2000.0
2021-07-02 09:45:00,1566.47,1566.47,1560.01,1560.01,400.0,1566.47,1566.47,1560.01,1560.01,400.0
2021-07-02 09:50:00,1556.84,1556.84,1554.99,1554.99,400.0,1556.84,1556.84,1554.99,1554.99,400.0
2021-07-02 09:55:00,1549.95,1552.41,1547.46,1547.46,2980.0,1549.95,1552.41,1547.46,1547.46,2980.0
2021-07-02 10:00:00,1545.07,1547.25,1539.64,1540.65,2903.0,1545.07,1547.25,1539.64,1540.65,2903.0
2021-07-02 10:05:00,1539.13,1542.71,1539.03,1539.54,1100.0,1539.13,1542.71,1539.03,1539.54,1100.0
2021-07-02 10:10:00,1539.31,1544.82,1539.31,1543.51,1900.0,1539.31,1544.82,1539.31,1543.51,1900.0
2021-07-02 10:15:00,1543.51,1545.0,1543.5,1545.0,500.0,1543.51,1545.0,1543.5,1545.0,500.0
2021-07-02 10:20:00,1543.75,1547.44,1543.74,1545.4,800.0,1543.75,1547.44,1543.74,1545.4,800.0
2021-07-02 10:25:00,1546.26,1546.26,1546.26,1546.26,100.0,1546.26,1546.26,1546.26,1546.26,100.0
2021-07-02 10:30:00,1542.42,1542.42,1536.5,1539.95,2600.0,1542.42,1542.42,1536.5,1539.95,2600.0
2021-07-02 10:35:00,1541.45,1546.74,1539.79,1546.74,370.0,1541.45,1546.74,1539.79,1546.74,370.0
2021-07-02 10:40:00,1541.2,1541.44,1539.63,1539.63,1073.0,1541.2,1541.44,1539.63,1539.63,1073.0
2021-07-02 10:45:00,1540.39,1541.08,1540.39,1541.08,600.0,1540.39,1541.08,1540.39,1541.08,600.0
2021-07-02 10:50:00,1541.08,1541.08,1541.08,1541.08,0.0,1541.08,1541.08,1541.08,1541.08,0.0
2021-07-02 10:55:00,1540.9,1540.9,1540.9,1540.9,200.0,1540.9,1540.9,1540.9,1540.9,200.0
2021-07-02 11:00:00,1543.0,1546.16,1542.99,1546.16,620.0,1543.0,1546.16,1542.99,1546.16,620.0
2021-07-02 11:05:00,1546.97,1546.97,1546.97,1546.97,100.0,1546.97,1546.97,1546.97,1546.97,100.0
2021-07-02 11:10:00,1549.15,1552.21,1544.94,1546.93,1778.0,1549.15,1552.21,1544.94,1546.93,1778.0
2021-07-02 11:15:00,1546.48,1546.52,1546.47,1546.52,200.0,1546.48,1546.52,1546.47,1546.52,200.0
2021-07-02 11:20:00,1546.52,1546.52,1546.52,1546.52,0.0,1546.52,1546.52,1546.52,1546.52,0.0
2021-07-02 11:25:00,1546.5,1546.5,1545.3,1545.3,700.0,1546.5,1546.5,1545.3,1545.3,700.0
2021-07-02 11:30:00,1545.26,1547.0,1545.26,1547.0,990.0,1545.26,1547.0,1545.26,1547.0,990.0
2021-07-02 11:35:00,1550.0,1550.0,1550.0,1550.0,500.0,1550.0,1550.0,1550.0,1550.0,500.0
2021-07-02 11:40:00,1549.65,1549.82,1549.65,1549.82,200.0,1549.65,1549.82,1549.65,1549.82,200.0
2021-07-02 11:45:00,1552.06,1552.41,1549.77,1552.41,620.0,1552.06,1552.41,1549.77,1552.41,620.0
2021-07-02 11:50:00,1552.41,1552.41,1552.41,1552.41,0.0,1552.41,1552.41,1552.41,1552.41,0.0
2021-07-02 11:55:00,1552.93,1552.93,1552.55,1552.55,260.0,1552.93,1552.93,1552.55,1552.55,260.0
2021-07-02 12:00:00,1551.98,1553.54,1551.57,1553.54,500.0,1551.98,1553.54,1551.57,1553.54,500.0
2021-07-02 12:05:00,1547.48,1547.48,1545.75,1545.75,200.0,1547.48,1547.48,1545.75,1545.75,200.0
2021-07-02 12:10:00,1545.75,1545.75,1545.75,1545.75,0.0,1545.75,1545.75,1545.75,1545.75,0.0
2021-07-02 12:15:00,1545.75,1545.75,1545.75,1545.75,0.0,1545.75,1545.75,1545.75,1545.75,0.0
2021-07-02 12:20:00,1545.33,1546.66,1545.0,1545.0,840.0,1545.33,1546.66,1545.0,1545.0,840.0
2021-07-02 12:25:00,1545.38,1545.38,1545.38,1545.38,100.0,1545.38,1545.38,1545.38,1545.38,100.0
2021-07-02 12:30:00,1544.8,1545.4,1544.8,1545.4,200.0,1544.8,1545.4,1544.8,1545.4,200.0
2021-07-02 12:35:00,1544.5,1545.79,1542.22,1543.34,900.0,1544.5,1545.79,1542.22,1543.34,900.0
2021-07-02 12:40:00,1544.4,1545.66,1544.4,1545.66,370.0,1544.4,1545.66,1544.4,1545.66,370.0
2021-07-02 12:45:00,1547.38,1547.38,1546.24,1546.24,360.0,1547.38,1547.38,1546.24,1546.24,360.0
2021-07-02 12:50:00,1545.85,1545.91,1542.98,1542.99,1615.0,1545.85,1545.91,1542.98,1542.99,1615.0
2021-07-02 12:55:00,1544.9,1545.05,1544.84,1545.05,400.0,1544.9,1545.05,1544.84,1545.05,400.0
2021-07-02 13:00:00,1545.05,1545.05,1545.05,1545.05,0.0,1545.05,1545.05,1545.05,1545.05,0.0
2021-07-02 13:05:00,1545.4,1548.43,1545.4,1547.5,329.0,1545.4,1548.43,1545.4,1547.5,329.0
2021-07-02 13:10:00,1547.76,1547.76,1546.01,1546.01,1408.0,1547.76,1547.76,1546.01,1546.01,1408.0
2021-07-02 13:15:00,1545.5,1548.09,1545.5,1548.09,700.0,1545.5,1548.09,1545.5,1548.09,700.0
2021-07-02 13:20:00,1548.64,1548.64,1548.57,1548.57,300.0,1548.64,1548.64,1548.57,1548.57,300.0
2021-07-02 13:25:00,1548.57,1548.57,1548.57,1548.57,0.0,1548.57,1548.57,1548.57,1548.57,0.0
2021-07-02 13:30:00,1547.33,1547.33,1547.33,1547.33,100.0,1547.33,1547.33,1547.33,1547.33,100.0
2021-07-02 13:35:00,1551.21,1551.21,1551.1,1551.1,200.0,1551.21,1551.21,1551.1,1551.1,200.0
2021-07-02 13:40:00,1551.35,1553.0,1549.41,1553.0,2871.0,1551.35,1553.0,1549.41,1553.0,2871.0
2021-07-02 13:45:00,1553.12,1553.12,1553.0,1553.0,200.0,1553.12,1553.12,1553.0,1553.0,200.0
2021-07-02 13:50:00,1552.05,1552.05,1550.22,1551.32,700.0,1552.05,1552.05,1550.22,1551.32,700.0
2021-07-02 13:55:00,1551.32,1551.32,1551.32,1551.32,0.0,1551.32,1551.32,1551.32,1551.32,0.0
2021-07-02 14:00:00,1551.32,1551.32,1547.07,1547.07,700.0,1551.32,1551.32,1547.07,1547.07,700.0
2021-07-02 14:05:00,1547.07,1547.07,1547.07,1547.07,0.0,1547.07,1547.07,1547.07,1547.07,0.0
2021-07-02 14:10:00,1549.64,1549.64,1549.64,1549.64,100.0,1549.64,1549.64,1549.64,1549.64,100.0
2021-07-02 14:15:00,1547.94,1547.94,1547.93,1547.94,100.0,1547.94,1547.94,1547.93,1547.94,100.0
2021-07-02 14:20:00,1548.08,1549.88,1547.85,1549.88,300.0,1548.08,1549.88,1547.85,1549.88,300.0
2021-07-02 14:25:00,1549.88,1549.88,1549.88,1549.88,0.0,1549.88,1549.88,1549.88,1549.88,0.0
2021-07-02 14:30:00,1549.49,1549.49,1546.84,1546.84,500.0,1549.49,1549.49,1546.84,1546.84,500.0
2021-07-02 14:35:00,1546.84,1546.84,1546.84,1546.84,0.0,1546.84,1546.84,1546.84,1546.84,0.0
2021-07-02 14:40:00,1546.09,1547.12,1546.09,1547.12,200.0,1546.09,1547.12,1546.09,1547.12,200.0
2021-07-02 14:45:00,1548.76,1548.98,1548.76,1548.98,200.0,1548.76,1548.98,1548.76,1548.98,200.0
2021-07-02 14:50:00,1548.98,1548.98,1548.98,1548.98,0.0,1548.98,1548.98,1548.98,1548.98,0.0
2021-07-02 14:55:00,1548.98,1548.98,1548.98,1548.98,0.0,1548.98,1548.98,1548.98,1548.98,0.0
2021-07-02 15:00:00,1547.03,1549.61,1547.03,1549.61,334.0,1547.03,1549.61,1547.03,1549.61,334.0
2021-07-02 15:05:00,1547.43,1547.43,1547.43,1547.43,100.0,1547.43,1547.43,1547.43,1547.43,100.0
2021-07-02 15:10:00,1547.43,1547.43,1547.43,1547.43,0.0,1547.43,1547.43,1547.43,1547.43,0.0
2021-07-02 15:15:00,1548.0,1548.0,1548.0,1548.0,200.0,1548.0,1548.0,1548.0,1548.0,200.0
2021-07-02 15:20:00,1549.33,1549.33,1549.27,1549.27,200.0,1549.33,1549.33,1549.27,1549.27,200.0
2021-07-02 15:25:00,1550.48,1551.06,1550.03,1550.04,600.0,1550.48,1551.06,1550.03,1550.04,600.0
2021-07-02 15:30:00,1551.86,1551.86,1550.41,1550.41,200.0,1551.86,1551.86,1550.41,1550.41,200.0
2021-07-02 15:35:00,1549.67,1549.68,1549.67,1549.67,150.0,1549.67,1549.68,1549.67,1549.67,150.0
2021-07-02 15:40:00,1549.67,1551.32,1549.67,1550.0,589.0,1549.67,1551.32,1549.67,1550.0,589.0
2021-07-02 15:45:00,1550.84,1552.9,1550.84,1552.15,500.0,1550.84,1552.9,1550.84,1552.15,500.0
2021-07-02 15:50:00,1550.0,1552.19,1549.93,1551.59,1667.0,1550.0,1552.19,1549.93,1551.59,1667.0
2021-07-02 15:55:00,1554.63,1554.63,1550.67,1550.67,3633.0,1554.63,1554.63,1550.67,1550.67,3633.0
2021-07-06 09:30:00,1557.51,1574.0,1557.51,1561.52,7037.0,1557.51,1574.0,1557.51,1561.52,7037.0
2021-07-06 09:35:00,1562.99,1565.41,1556.0,1556.0,3490.0,1562.99,1565.41,1556.0,1556.0,3490.0
2021-07-06 09:40:00,1558.82,1558.82,1549.52,1552.02,3695.0,1558.82,1558.82,1549.52,1552.02,3695.0
2021-07-06 09:45:00,1550.41,1559.75,1550.41,1559.75,600.0,1550.41,1559.75,1550.41,1559.75,600.0
2021-07-06 09:50:00,1559.85,1559.85,1555.67,1556.24,900.0,1559.85,1559.85,1555.67,1556.24,900.0
2021-07-06 09:55:00,1553.59,1558.39,1553.58,1558.39,1472.0,1553.59,1558.39,1553.58,1558.39,1472.0
2021-07-06 10:00:00,1558.0,1559.03,1555.53,1556.29,1111.0,1558.0,1559.03,1555.53,1556.29,1111.0
2021-07-06 10:05:00,1556.25,1567.0,1556.25,1563.0,2249.0,1556.25,1567.0,1556.25,1563.0,2249.0
2021-07-06 10:10:00,1562.0,1568.27,1562.0,1566.17,2520.0,1562.0,1568.27,1562.0,1566.17,2520.0
2021-07-06 10:15:00,1568.62,1570.0,1566.06,1570.0,300.0,1568.62,1570.0,1566.06,1570.0,300.0
2021-07-06 10:20:00,1568.03,1568.1,1566.28,1568.1,1907.0,1568.03,1568.1,1566.28,1568.1,1907.0
2021-07-06 10:25:00,1567.39,1573.14,1567.37,1570.45,5275.0,1567.39,1573.14,1567.37,1570.45,5275.0
2021-07-06 10:30:00,1568.99,1569.0,1563.02,1564.27,2875.0,1568.99,1569.0,1563.02,1564.27,2875.0
2021-07-06 10:35:00,1561.38,1567.24,1561.0,1567.24,635.0,1561.38,1567.24,1561.0,1567.24,635.0
2021-07-06 10:40:00,1559.68,1559.68,1559.68,1559.68,100.0,1559.68,1559.68,1559.68,1559.68,100.0
2021-07-06 10:45:00,1566.94,1566.94,1562.41,1563.86,900.0,1566.94,1566.94,1562.41,1563.86,900.0
2021-07-06 10:50:00,1564.77,1568.32,1564.77,1568.32,1300.0,1564.77,1568.32,1564.77,1568.32,1300.0
2021-07-06 10:55:00,1567.3,1568.37,1565.56,1565.56,1202.0,1567.3,1568.37,1565.56,1565.56,1202.0
2021-07-06 11:00:00,1562.94,1566.5,1562.89,1566.5,1916.0,1562.94,1566.5,1562.89,1566.5,1916.0
2021-07-06 11:05:00,1568.5,1568.5,1565.56,1567.0,1841.0,1568.5,1568.5,1565.56,1567.0,1841.0
2021-07-06 11:10:00,1567.09,1569.0,1566.84,1566.84,1124.0,1567.09,1569.0,1566.84,1566.84,1124.0
2021-07-06 11:15:00,1564.15,1566.23,1564.15,1566.23,200.0,1564.15,1566.23,1564.15,1566.23,200.0
2021-07-06 11:20:00,1566.23,1566.23,1565.53,1565.61,400.0,1566.23,1566.23,1565.53,1565.61,400.0
2021-07-06 11:25:00,1565.49,1566.15,1563.71,1564.28,980.0,1565.49,1566.15,1563.71,1564.28,980.0
2021-07-06 11:30:00,1566.0,1568.56,1563.98,1566.76,4242.0,1566.0,1568.56,1563.98,1566.76,4242.0
2021-07-06 11:35:00,1566.68,1568.56,1565.74,1566.07,1060.0,1566.68,1568.56,1565.74,1566.07,1060.0
2021-07-06 11:40:00,1565.3,1567.0,1561.02,1561.02,708.0,1565.3,1567.0,1561.02,1561.02,708.0
2021-07-06 11:45:00,1561.69,1561.69,1556.06,1558.06,700.0,1561.69,1561.69,1556.06,1558.06,700.0
2021-07-06 11:50:00,1559.46,1559.46,1559.46,1559.46,243.0,1559.46,1559.46,1559.46,1559.46,243.0
2021-07-06 11:55:00,1554.08,1557.42,1554.08,1557.41,1692.0,1554.08,1557.42,1554.08,1557.41,1692.0
2021-07-06 12:00:00,1557.03,1557.03,1553.0,1553.0,347.0,1557.03,1557.03,1553.0,1553.0,347.0
2021-07-06 12:05:00,1551.97,1555.44,1547.78,1547.78,2894.0,1551.97,1555.44,1547.78,1547.78,2894.0
2021-07-06 12:10:00,1549.0,1549.0,1541.47,1541.58,2136.0,1549.0,1549.0,1541.47,1541.58,2136.0
2021-07-06 12:15:00,1540.9,1543.0,1539.75,1539.95,2400.0,1540.9,1543.0,1539.75,1539.95,2400.0
2021-07-06 12:20:00,1539.24,1540.66,1539.11,1540.66,1100.0,1539.24,1540.66,1539.11,1540.66,1100.0
2021-07-06 12:25:00,1544.25,1545.93,1543.34,1543.51,1771.0,1544.25,1545.93,1543.34,1543.51,1771.0
2021-07-06 12:30:00,1543.35,1547.58,1543.35,1547.58,400.0,1543.35,1547.58,1543.35,1547.58,400.0
2021-07-06 12:35:00,1543.65,1545.67,1543.65,1545.67,500.0,1543.65,1545.67,1543.65,1545.67,500.0
2021-07-06 12:40:00,1545.0,1545.58,1545.0,1545.58,200.0,1545.0,1545.58,1545.0,1545.58,200.0
2021-07-06 12:45:00,1544.02,1544.02,1542.66,1543.1,1100.0,1544.02,1544.02,1542.66,1543.1,1100.0
2021-07-06 12:50:00,1544.99,1545.02,1544.13,1544.55,650.0,1544.99,1545.02,1544.13,1544.55,650.0
2021-07-06 12:55:00,1544.51,1546.74,1544.51,1546.09,600.0,1544.51,1546.74,1544.51,1546.09,600.0
2021-07-06 13:00:00,1547.18,1547.18,1544.32,1545.43,1082.0,1547.18,1547.18,1544.32,1545.43,1082.0
2021-07-06 13:05:00,1545.07,1546.32,1545.07,1546.31,300.0,1545.07,1546.32,1545.07,1546.31,300.0
2021-07-06 13:10:00,1547.51,1547.51,1544.14,1544.31,700.0,1547.51,1547.51,1544.14,1544.31,700.0
2021-07-06 13:15:00,1544.45,1545.39,1544.21,1545.39,500.0,1544.45,1545.39,1544.21,1545.39,500.0
2021-07-06 13:20:00,1544.18,1546.87,1544.18,1546.87,550.0,1544.18,1546.87,1544.18,1546.87,550.0
2021-07-06 13:25:00,1545.0,1545.3,1545.0,1545.3,442.0,1545.0,1545.3,1545.0,1545.3,442.0
2021-07-06 13:30:00,1543.77,1543.77,1543.76,1543.76,200.0,1543.77,1543.77,1543.76,1543.76,200.0
2021-07-06 13:35:00,1543.16,1543.16,1543.16,1543.16,100.0,1543.16,1543.16,1543.16,1543.16,100.0
2021-07-06 13:40:00,1545.72,1547.78,1545.3,1547.78,800.0,1545.72,1547.78,1545.3,1547.78,800.0
2021-07-06 13:45:00,1551.09,1551.09,1551.0,1551.01,200.0,1551.09,1551.09,1551.0,1551.01,200.0
2021-07-06 13:50:00,1551.65,1552.6,1550.23,1550.23,1003.0,1551.65,1552.6,1550.23,1550.23,1003.0
2021-07-06 13:55:00,1550.65,1550.65,1548.51,1549.93,666.0,1550.65,1550.65,1548.51,1549.93,666.0
2021-07-06 14:00:00,1547.9,1547.9,1547.9,1547.9,100.0,1547.9,1547.9,1547.9,1547.9,100.0
2021-07-06 14:05:00,1545.49,1548.55,1545.49,1547.23,700.0,1545.49,1548.55,1545.49,1547.23,700.0
2021-07-06 14:10:00,1545.2,1546.37,1545.2,1546.37,300.0,1545.2,1546.37,1545.2,1546.37,300.0
2021-07-06 14:15:00,1547.06,1548.88,1547.05,1548.88,200.0,1547.06,1548.88,1547.05,1548.88,200.0
2021-07-06 14:20:00,1547.27,1549.37,1547.27,1549.3,901.0,1547.27,1549.37,1547.27,1549.3,901.0
2021-07-06 14:25:00,1549.3,1549.3,1549.3,1549.3,1000.0,1549.3,1549.3,1549.3,1549.3,1000.0
2021-07-06 14:30:00,1547.61,1549.3,1547.33,1547.33,400.0,1547.61,1549.3,1547.33,1547.33,400.0
2021-07-06 14:35:00,1546.64,1546.64,1545.5,1545.5,757.0,1546.64,1546.64,1545.5,1545.5,757.0
2021-07-06 14:40:00,1546.56,1546.83,1545.5,1545.5,1001.0,1546.56,1546.83,1545.5,1545.5,1001.0
2021-07-06 14:45:00,1545.5,1545.5,1545.5,1545.5,0.0,1545.5,1545.5,1545.5,1545.5,0.0
2021-07-06 14:50:00,1545.5,1545.5,1545.5,1545.5,0.0,1545.5,1545.5,1545.5,1545.5,0.0
2021-07-06 14:55:00,1547.83,1549.48,1547.78,1548.47,1224.0,1547.83,1549.48,1547.78,1548.47,1224.0
2021-07-06 15:00:00,1548.77,1548.95,1548.66,1548.66,500.0,1548.77,1548.95,1548.66,1548.66,500.0
2021-07-06 15:05:00,1549.5,1549.5,1547.7,1548.43,1433.0,1549.5,1549.5,1547.7,1548.43,1433.0
2021-07-06 15:10:00,1549.29,1549.58,1548.86,1549.58,1523.0,1549.29,1549.58,1548.86,1549.58,1523.0
2021-07-06 15:15:00,1550.31,1550.31,1550.31,1550.31,100.0,1550.31,1550.31,1550.31,1550.31,100.0
2021-07-06 15:20:00,1550.82,1550.93,1548.85,1549.75,2458.0,1550.82,1550.93,1548.85,1549.75,2458.0
2021-07-06 15:25:00,1549.37,1551.0,1549.36,1550.77,1200.0,1549.37,1551.0,1549.36,1550.77,1200.0
2021-07-06 15:30:00,1551.87,1552.14,1550.73,1550.73,775.0,1551.87,1552.14,1550.73,1550.73,775.0
2021-07-06 15:35:00,1550.73,1550.73,1550.73,1550.73,0.0,1550.73,1550.73,1550.73,1550.73,0.0
2021-07-06 15:40:00,1554.99,1554.99,1553.02,1553.02,800.0,1554.99,1554.99,1553.02,1553.02,800.0
2021-07-06 15:45:00,1554.25,1554.65,1554.25,1554.38,688.0,1554.25,1554.65,1554.25,1554.38,688.0
2021-07-06 15:50:00,1553.64,1554.39,1551.15,1551.8,4999.0,1553.64,1554.39,1551.15,1551.8,4999.0
2021-07-06 15:55:00,1551.7,1553.95,1550.3,1552.69,3329.0,1551.7,1553.95,1550.3,1552.69,3329.0
2021-07-07 09:30:00,1563.87,1572.32,1562.0,1566.9,8441.0,1563.87,1572.32,1562.0,1566.9,8441.0
2021-07-07 09:35:00,1562.62,1562.62,1553.97,1554.69,2517.0,1562.62,1562.62,1553.97,1554.69,2517.0
2021-07-07 09:40:00,1555.6,1566.65,1555.6,1561.95,1826.0,1555.6,1566.65,1555.6,1561.95,1826.0
2021-07-07 09:45:00,1555.99,1557.06,1555.0,1557.05,1000.0,1555.99,1557.06,1555.0,1557.05,1000.0
2021-07-07 09:50:00,1555.58,1557.77,1553.93,1557.77,1462.0,1555.58,1557.77,1553.93,1557.77,1462.0
2021-07-07 09:55:00,1561.88,1564.04,1558.95,1558.95,1513.0,1561.88,1564.04,1558.95,1558.95,1513.0
2021-07-07 10:00:00,1557.61,1557.61,1551.97,1553.4,6100.0,1557.61,1557.61,1551.97,1553.4,6100.0
2021-07-07 10:05:00,1554.65,1554.65,1554.49,1554.49,200.0,1554.65,1554.65,1554.49,1554.49,200.0
2021-07-07 10:10:00,1556.36,1562.5,1556.35,1562.5,1903.0,1556.36,1562.5,1556.35,1562.5,1903.0
2021-07-07 10:15:00,1561.98,1562.85,1560.0,1560.0,2305.0,1561.98,1562.85,1560.0,1560.0,2305.0
2021-07-07 10:20:00,1556.98,1557.61,1556.0,1556.0,500.0,1556.98,1557.61,1556.0,1556.0,500.0
2021-07-07 10:25:00,1556.25,1556.84,1549.87,1549.87,1750.0,1556.25,1556.84,1549.87,1549.87,1750.0
2021-07-07 10:30:00,1552.85,1552.85,1552.84,1552.85,750.0,1552.85,1552.85,1552.84,1552.85,750.0
2021-07-07 10:35:00,1548.0,1549.62,1544.41,1547.29,2181.0,1548.0,1549.62,1544.41,1547.29,2181.0
2021-07-07 10:40:00,1543.61,1543.85,1537.54,1537.55,4609.0,1543.61,1543.85,1537.54,1537.55,4609.0
2021-07-07 10:45:00,1537.54,1547.19,1537.53,1544.19,1400.0,1537.54,1547.19,1537.53,1544.19,1400.0
2021-07-07 10:50:00,1544.88,1546.44,1543.9,1545.69,1657.0,1544.88,1546.44,1543.9,1545.69,1657.0
2021-07-07 10:55:00,1544.25,1545.14,1544.25,1545.14,200.0,1544.25,1545.14,1544.25,1545.14,200.0
2021-07-07 11:00:00,1543.44,1543.44,1540.79,1542.91,700.0,1543.44,1543.44,1540.79,1542.91,700.0
2021-07-07 11:05:00,1543.17,1543.17,1540.0,1541.0,1893.0,1543.17,1543.17,1540.0,1541.0,1893.0
2021-07-07 11:10:00,1540.82,1545.35,1540.82,1545.35,886.0,1540.82,1545.35,1540.82,1545.35,886.0
2021-07-07 11:15:00,1547.38,1550.0,1544.96,1550.0,1000.0,1547.38,1550.0,1544.96,1550.0,1000.0
2021-07-07 11:20:00,1548.21,1548.51,1543.99,1544.45,500.0,1548.21,1548.51,1543.99,1544.45,500.0
2021-07-07 11:25:00,1544.45,1544.45,1540.0,1541.75,1790.0,1544.45,1544.45,1540.0,1541.75,1790.0
2021-07-07 11:30:00,1540.38,1541.0,1540.01,1540.65,2121.0,1540.38,1541.0,1540.01,1540.65,2121.0
2021-07-07 11:35:00,1541.6,1541.6,1539.89,1539.89,600.0,1541.6,1541.6,1539.89,1539.89,600.0
2021-07-07 11:40:00,1544.46,1548.48,1544.46,1548.48,305.0,1544.46,1548.48,1544.46,1548.48,305.0
2021-07-07 11:45:00,1550.06,1550.97,1550.02,1550.97,300.0,1550.06,1550.97,1550.02,1550.97,300.0
2021-07-07 11:50:00,1553.59,1553.59,1552.55,1552.55,200.0,1553.59,1553.59,1552.55,1552.55,200.0
2021-07-07 11:55:00,1553.39,1553.4,1543.72,1543.75,3237.0,1553.39,1553.4,1543.72,1543.75,3237.0
2021-07-07 12:00:00,1544.01,1544.34,1540.43,1541.29,7100.0,1544.01,1544.34,1540.43,1541.29,7100.0
2021-07-07 12:05:00,1541.1,1541.1,1540.83,1540.83,200.0,1541.1,1541.1,1540.83,1540.83,200.0
2021-07-07 12:10:00,1540.99,1542.3,1540.98,1542.3,300.0,1540.99,1542.3,1540.98,1542.3,300.0
2021-07-07 12:15:00,1542.48,1542.48,1540.9,1542.06,400.0,1542.48,1542.48,1540.9,1542.06,400.0
2021-07-07 12:20:00,1540.3,1540.9,1538.15,1538.15,1983.0,1540.3,1540.9,1538.15,1538.15,1983.0
2021-07-07 12:25:00,1539.21,1539.21,1538.71,1539.07,600.0,1539.21,1539.21,1538.71,1539.07,600.0
2021-07-07 12:30:00,1538.72,1540.16,1538.59,1540.16,1216.0,1538.72,1540.16,1538.59,1540.16,1216.0
2021-07-07 12:35:00,1540.16,1540.16,1540.16,1540.16,0.0,1540.16,1540.16,1540.16,1540.16,0.0
2021-07-07 12:40:00,1541.78,1546.49,1541.78,1542.49,400.0,1541.78,1546.49,1541.78,1542.49,400.0
2021-07-07 12:45:00,1542.72,1546.35,1542.29,1546.1,804.0,1542.72,1546.35,1542.29,1546.1,804.0
2021-07-07 12:50:00,1546.19,1546.2,1543.83,1543.83,300.0,1546.19,1546.2,1543.83,1543.83,300.0
2021-07-07 12:55:00,1543.83,1543.83,1543.83,1543.83,0.0,1543.83,1543.83,1543.83,1543.83,0.0
2021-07-07 13:00:00,1540.71,1540.9,1539.38,1540.37,1903.0,1540.71,1540.9,1539.38,1540.37,1903.0
2021-07-07 13:05:00,1539.38,1541.44,1539.38,1540.75,1103.0,1539.38,1541.44,1539.38,1540.75,1103.0
2021-07-07 13:10:00,1537.31,1537.8,1534.91,1537.8,1300.0,1537.31,1537.8,1534.91,1537.8,1300.0
2021-07-07 13:15:00,1537.96,1538.04,1537.05,1537.05,600.0,1537.96,1538.04,1537.05,1537.05,600.0
2021-07-07 13:20:00,1539.16,1539.19,1539.16,1539.19,200.0,1539.16,1539.19,1539.16,1539.19,200.0
2021-07-07 13:25:00,1540.02,1540.4,1538.32,1539.75,700.0,1540.02,1540.4,1538.32,1539.75,700.0
2021-07-07 13:30:00,1539.13,1540.34,1538.21,1539.9,700.0,1539.13,1540.34,1538.21,1539.9,700.0
2021-07-07 13:35:00,1540.9,1540.9,1539.13,1539.13,843.0,1540.9,1540.9,1539.13,1539.13,843.0
2021-07-07 13:40:00,1536.99,1536.99,1536.99,1536.99,100.0,1536.99,1536.99,1536.99,1536.99,100.0
2021-07-07 13:45:00,1538.0,1539.65,1538.0,1538.66,300.0,1538.0,1539.65,1538.0,1538.66,300.0
2021-07-07 13:50:00,1538.56,1540.6,1538.54,1540.6,805.0,1538.56,1540.6,1538.54,1540.6,805.0
2021-07-07 13:55:00,1540.9,1540.99,1540.09,1540.09,1012.0,1540.9,1540.99,1540.09,1540.09,1012.0
2021-07-07 14:00:00,1540.61,1544.75,1539.3,1542.41,1100.0,1540.61,1544.75,1539.3,1542.41,1100.0
2021-07-07 14:05:00,1544.24,1547.35,1544.06,1544.06,454.0,1544.24,1547.35,1544.06,1544.06,454.0
2021-07-07 14:10:00,1544.06,1544.06,1544.06,1544.06,0.0,1544.06,1544.06,1544.06,1544.06,0.0
2021-07-07 14:15:00,1543.0,1543.15,1540.9,1543.15,1420.0,1543.0,1543.15,1540.9,1543.15,1420.0
2021-07-07 14:20:00,1543.08,1543.43,1543.08,1543.43,200.0,1543.08,1543.43,1543.08,1543.43,200.0
2021-07-07 14:25:00,1544.16,1544.16,1544.16,1544.16,100.0,1544.16,1544.16,1544.16,1544.16,100.0
2021-07-07 14:30:00,1543.62,1543.62,1537.96,1537.99,1480.0,1543.62,1543.62,1537.96,1537.99,1480.0
2021-07-07 14:35:00,1539.18,1539.69,1536.98,1538.46,1004.0,1539.18,1539.69,1536.98,1538.46,1004.0
2021-07-07 14:40:00,1537.12,1541.18,1537.12,1541.18,1537.0,1537.12,1541.18,1537.12,1541.18,1537.0
2021-07-07 14:45:00,1542.82,1543.64,1542.82,1543.64,200.0,1542.82,1543.64,1542.82,1543.64,200.0
2021-07-07 14:50:00,1542.0,1542.03,1541.07,1541.08,401.0,1542.0,1542.03,1541.07,1541.08,401.0
2021-07-07 14:55:00,1541.08,1541.08,1541.08,1541.08,0.0,1541.08,1541.08,1541.08,1541.08,0.0
2021-07-07 15:00:00,1542.86,1543.01,1542.57,1542.57,600.0,1542.86,1543.01,1542.57,1542.57,600.0
2021-07-07 15:05:00,1541.64,1543.24,1541.64,1543.24,500.0,1541.64,1543.24,1541.64,1543.24,500.0
2021-07-07 15:10:00,1543.24,1543.24,1543.24,1543.24,0.0,1543.24,1543.24,1543.24,1543.24,0.0
2021-07-07 15:15:00,1541.5,1541.5,1540.9,1540.9,531.0,1541.5,1541.5,1540.9,1540.9,531.0
2021-07-07 15:20:00,1540.18,1542.8,1538.93,1540.58,1642.0,1540.18,1542.8,1538.93,1540.58,1642.0
2021-07-07 15:25:00,1540.9,1541.04,1540.25,1540.26,1189.0,1540.9,1541.04,1540.25,1540.26,1189.0
2021-07-07 15:30:00,1541.11,1543.17,1540.64,1543.17,1000.0,1541.11,1543.17,1540.64,1543.17,1000.0
2021-07-07 15:35:00,1541.16,1541.16,1539.41,1540.47,1250.0,1541.16,1541.16,1539.41,1540.47,1250.0
2021-07-07 15:40:00,1540.93,1542.3,1539.0,1540.56,3095.0,1540.93,1542.3,1539.0,1540.56,3095.0
2021-07-07 15:45:00,1539.87,1541.17,1539.36,1539.36,1912.0,1539.87,1541.17,1539.36,1539.36,1912.0
2021-07-07 15:50:00,1538.76,1541.08,1538.1,1540.58,2499.0,1538.76,1541.08,1538.1,1540.58,2499.0
2021-07-07 15:55:00,1539.97,1541.28,1539.19,1540.14,6308.0,1539.97,1541.28,1539.19,1540.14,6308.0
2021-07-08 09:30:00,1513.65,1513.66,1490.74,1506.78,15699.0,1513.65,1513.66,1490.74,1506.78,15699.0
2021-07-08 09:35:00,1503.06,1518.19,1503.06,1511.2,3802.0,1503.06,1518.19,1503.06,1511.2,3802.0
2021-07-08 09:40:00,1513.87,1513.87,1503.03,1512.5,1804.0,1513.87,1513.87,1503.03,1512.5,1804.0
2021-07-08 09:45:00,1497.5,1499.44,1477.11,1482.02,7353.0,1497.5,1499.44,1477.11,1482.02,7353.0
2021-07-08 09:50:00,1484.78,1501.68,1482.83,1497.36,2164.0,1484.78,1501.68,1482.83,1497.36,2164.0
2021-07-08 09:55:00,1500.48,1506.6,1493.49,1506.6,2472.0,1500.48,1506.6,1493.49,1506.6,2472.0
2021-07-08 10:00:00,1509.05,1515.29,1507.98,1507.98,1280.0,1509.05,1515.29,1507.98,1507.98,1280.0
2021-07-08 10:05:00,1515.05,1515.05,1509.83,1510.0,1276.0,1515.05,1515.05,1509.83,1510.0,1276.0
2021-07-08 10:10:00,1507.43,1514.98,1507.22,1512.78,2407.0,1507.43,1514.98,1507.22,1512.78,2407.0
2021-07-08 10:15:00,1513.78,1518.18,1511.65,1513.93,1690.0,1513.78,1518.18,1511.65,1513.93,1690.0
2021-07-08 10:20:00,1513.03,1513.03,1500.62,1504.54,1050.0,1513.03,1513.03,1500.62,1504.54,1050.0
2021-07-08 10:25:00,1506.82,1513.74,1506.69,1513.74,1963.0,1506.82,1513.74,1506.69,1513.74,1963.0
2021-07-08 10:30:00,1510.0,1513.37,1510.0,1513.37,200.0,1510.0,1513.37,1510.0,1513.37,200.0
2021-07-08 10:35:00,1507.1,1509.11,1505.17,1505.17,500.0,1507.1,1509.11,1505.17,1505.17,500.0
2021-07-08 10:40:00,1510.0,1510.0,1507.32,1510.0,1745.0,1510.0,1510.0,1507.32,1510.0,1745.0
2021-07-08 10:45:00,1509.23,1509.24,1506.18,1506.38,1300.0,1509.23,1509.24,1506.18,1506.38,1300.0
2021-07-08 10:50:00,1506.96,1508.62,1503.98,1505.93,2200.0,1506.96,1508.62,1503.98,1505.93,2200.0
2021-07-08 10:55:00,1503.12,1504.11,1498.2,1498.2,1900.0,1503.12,1504.11,1498.2,1498.2,1900.0
2021-07-08 11:00:00,1494.98,1494.98,1490.0,1493.41,1552.0,1494.98,1494.98,1490.0,1493.41,1552.0
2021-07-08 11:05:00,1498.16,1502.46,1498.16,1501.44,1294.0,1498.16,1502.46,1498.16,1501.44,1294.0
2021-07-08 11:10:00,1501.0,1501.11,1495.32,1497.7,1000.0,1501.0,1501.11,1495.32,1497.7,1000.0
2021-07-08 11:15:00,1500.58,1500.58,1496.47,1500.0,2090.0,1500.58,1500.58,1496.47,1500.0,2090.0
2021-07-08 11:20:00,1500.16,1504.77,1500.14,1503.68,830.0,1500.16,1504.77,1500.14,1503.68,830.0
2021-07-08 11:25:00,1500.98,1504.18,1500.98,1501.3,600.0,1500.98,1504.18,1500.98,1501.3,600.0
2021-07-08 11:30:00,1502.44,1504.52,1498.61,1501.13,2550.0,1502.44,1504.52,1498.61,1501.13,2550.0
2021-07-08 11:35:00,1499.15,1507.26,1499.14,1507.26,2300.0,1499.15,1507.26,1499.14,1507.26,2300.0
2021-07-08 11:40:00,1509.39,1509.39,1505.71,1508.24,733.0,1509.39,1509.39,1505.71,1508.24,733.0
2021-07-08 11:45:00,1508.22,1509.48,1505.76,1508.8,1100.0,1508.22,1509.48,1505.76,1508.8,1100.0
2021-07-08 11:50:00,1511.4,1511.4,1509.51,1510.34,400.0,1511.4,1511.4,1509.51,1510.34,400.0
2021-07-08 11:55:00,1509.64,1510.0,1507.28,1510.0,600.0,1509.64,1510.0,1507.28,1510.0,600.0
2021-07-08 12:00:00,1513.38,1514.0,1513.38,1514.0,200.0,1513.38,1514.0,1513.38,1514.0,200.0
2021-07-08 12:05:00,1511.7,1513.5,1509.2,1509.5,1314.0,1511.7,1513.5,1509.2,1509.5,1314.0
2021-07-08 12:10:00,1510.0,1513.4,1508.11,1512.02,2050.0,1510.0,1513.4,1508.11,1512.02,2050.0
2021-07-08 12:15:00,1510.08,1510.08,1508.9,1508.9,206.0,1510.08,1510.08,1508.9,1508.9,206.0
2021-07-08 12:20:00,1508.26,1508.26,1502.06,1508.04,1349.0,1508.26,1508.26,1502.06,1508.04,1349.0
2021-07-08 12:25:00,1505.15,1508.08,1501.95,1508.08,2164.0,1505.15,1508.08,1501.95,1508.08,2164.0
2021-07-08 12:30:00,1510.44,1513.27,1510.03,1513.27,1400.0,1510.44,1513.27,1510.03,1513.27,1400.0
2021-07-08 12:35:00,1513.88,1517.9,1513.88,1516.89,1730.0,1513.88,1517.9,1513.88,1516.89,1730.0
2021-07-08 12:40:00,1517.46,1517.46,1516.98,1516.98,400.0,1517.46,1517.46,1516.98,1516.98,400.0
2021-07-08 12:45:00,1517.26,1518.0,1515.8,1517.85,3516.0,1517.26,1518.0,1515.8,1517.85,3516.0
2021-07-08 12:50:00,1517.85,1517.85,1517.85,1517.85,0.0,1517.85,1517.85,1517.85,1517.85,0.0
2021-07-08 12:55:00,1517.77,1518.1,1516.51,1518.03,2300.0,1517.77,1518.1,1516.51,1518.03,2300.0
2021-07-08 13:00:00,1519.31,1520.57,1519.31,1520.05,980.0,1519.31,1520.57,1519.31,1520.05,980.0
2021-07-08 13:05:00,1520.33,1521.38,1518.53,1519.53,900.0,1520.33,1521.38,1518.53,1519.53,900.0
2021-07-08 13:10:00,1520.23,1520.23,1516.51,1518.54,700.0,1520.23,1520.23,1516.51,1518.54,700.0
2021-07-08 13:15:00,1520.0,1520.0,1519.99,1519.99,314.0,1520.0,1520.0,1519.99,1519.99,314.0
2021-07-08 13:20:00,1516.58,1516.58,1516.51,1516.51,200.0,1516.58,1516.58,1516.51,1516.51,200.0
2021-07-08 13:25:00,1519.81,1520.59,1519.81,1520.58,400.0,1519.81,1520.59,1519.81,1520.58,400.0
2021-07-08 13:30:00,1521.92,1523.1,1521.92,1523.1,500.0,1521.92,1523.1,1521.92,1523.1,500.0
2021-07-08 13:35:00,1526.26,1526.64,1524.6,1524.6,900.0,1526.26,1526.64,1524.6,1524.6,900.0
2021-07-08 13:40:00,1523.59,1523.59,1521.58,1521.58,600.0,1523.59,1523.59,1521.58,1521.58,600.0
2021-07-08 13:45:00,1521.76,1525.0,1521.75,1522.39,300.0,1521.76,1525.0,1521.75,1522.39,300.0
2021-07-08 13:50:00,1520.11,1520.11,1519.94,1519.94,200.0,1520.11,1520.11,1519.94,1519.94,200.0
2021-07-08 13:55:00,1519.78,1521.19,1518.48,1519.13,1115.0,1519.78,1521.19,1518.48,1519.13,1115.0
2021-07-08 14:00:00,1518.21,1520.03,1517.98,1520.03,1220.0,1518.21,1520.03,1517.98,1520.03,1220.0
2021-07-08 14:05:00,1518.54,1518.54,1515.0,1515.0,600.0,1518.54,1518.54,1515.0,1515.0,600.0
2021-07-08 14:10:00,1516.88,1516.88,1515.17,1515.17,522.0,1516.88,1516.88,1515.17,1515.17,522.0
2021-07-08 14:15:00,1516.74,1516.83,1512.63,1514.96,4211.0,1516.74,1516.83,1512.63,1514.96,4211.0
2021-07-08 14:20:00,1514.51,1514.51,1509.95,1511.26,2095.0,1514.51,1514.51,1509.95,1511.26,2095.0
2021-07-08 14:25:00,1510.0,1511.9,1510.0,1511.73,1800.0,1510.0,1511.9,1510.0,1511.73,1800.0
2021-07-08 14:30:00,1512.04,1513.08,1510.86,1513.08,1844.0,1512.04,1513.08,1510.86,1513.08,1844.0
2021-07-08 14:35:00,1514.0,1514.0,1512.96,1512.96,800.0,1514.0,1514.0,1512.96,1512.96,800.0
2021-07-08 14:40:00,1512.94,1515.21,1512.92,1515.21,1185.0,1512.94,1515.21,1512.92,1515.21,1185.0
2021-07-08 14:45:00,1515.35,1515.97,1515.25,1515.25,300.0,1515.35,1515.97,1515.25,1515.25,300.0
2021-07-08 14:50:00,1515.25,1515.48,1510.83,1513.15,1500.0,1515.25,1515.48,1510.83,1513.15,1500.0
2021-07-08 14:55:00,1514.3,1516.39,1514.24,1514.24,700.0,1514.3,1516.39,1514.24,1514.24,700.0
2021-07-08 15:00:00,1516.85,1516.85,1514.05,1514.47,700.0,1516.85,1516.85,1514.05,1514.47,700.0
2021-07-08 15:05:00,1513.1,1514.72,1512.87,1514.72,1100.0,1513.1,1514.72,1512.87,1514.72,1100.0
2021-07-08 15:10:00,1514.54,1516.83,1513.5,1514.43,907.0,1514.54,1516.83,1513.5,1514.43,907.0
2021-07-08 15:15:00,1514.17,1515.9,1512.67,1515.9,800.0,1514.17,1515.9,1512.67,1515.9,800.0
2021-07-08 15:20:00,1516.17,1516.28,1515.24,1515.24,500.0,1516.17,1516.28,1515.24,1515.24,500.0
2021-07-08 15:25:00,1514.0,1515.43,1514.0,1515.39,322.0,1514.0,1515.43,1514.0,1515.39,322.0
2021-07-08 15:30:00,1515.92,1522.0,1515.92,1521.43,7937.0,1515.92,1522.0,1515.92,1521.43,7937.0
2021-07-08 15:35:00,1522.13,1524.93,1522.06,1524.93,800.0,1522.13,1524.93,1522.06,1524.93,800.0
2021-07-08 15:40:00,1524.85,1527.55,1524.85,1527.55,1400.0,1524.85,1527.55,1524.85,1527.55,1400.0
2021-07-08 15:45:00,1527.73,1527.99,1521.8,1521.8,2992.0,1527.73,1527.99,1521.8,1521.8,2992.0
2021-07-08 15:50:00,1522.32,1528.95,1522.32,1526.37,5607.0,1522.32,1528.95,1522.32,1526.37,5607.0
2021-07-08 15:55:00,1527.53,1529.0,1523.87,1523.87,11291.0,1527.53,1529.0,1523.87,1523.87,11291.0
2021-07-09 09:30:00,1528.05,1528.97,1515.52,1526.25,4949.0,1528.05,1528.97,1515.52,1526.25,4949.0
2021-07-09 09:35:00,1525.88,1530.67,1525.87,1530.01,2971.0,1525.88,1530.67,1525.87,1530.01,2971.0
2021-07-09 09:40:00,1530.0,1530.93,1527.28,1530.3,2700.0,1530.0,1530.93,1527.28,1530.3,2700.0
2021-07-09 09:45:00,1534.96,1534.96,1528.16,1530.0,1200.0,1534.96,1534.96,1528.16,1530.0,1200.0
2021-07-09 09:50:00,1531.37,1532.21,1530.72,1530.72,1500.0,1531.37,1532.21,1530.72,1530.72,1500.0
2021-07-09 09:55:00,1525.94,1532.08,1522.55,1532.08,6950.0,1525.94,1532.08,1522.55,1532.08,6950.0
2021-07-09 10:00:00,1526.31,1535.0,1526.31,1532.86,5654.0,1526.31,1535.0,1526.31,1532.86,5654.0
2021-07-09 10:05:00,1530.69,1531.71,1529.74,1530.47,1376.0,1530.69,1531.71,1529.74,1530.47,1376.0
2021-07-09 10:10:00,1533.66,1533.66,1530.02,1531.94,1000.0,1533.66,1533.66,1530.02,1531.94,1000.0
2021-07-09 10:15:00,1530.43,1534.33,1530.2,1534.0,1100.0,1530.43,1534.33,1530.2,1534.0,1100.0
2021-07-09 10:20:00,1533.43,1533.55,1533.39,1533.55,400.0,1533.43,1533.55,1533.39,1533.55,400.0
2021-07-09 10:25:00,1533.21,1533.21,1529.99,1529.99,700.0,1533.21,1533.21,1529.99,1529.99,700.0
2021-07-09 10:30:00,1530.47,1531.26,1520.64,1529.35,3250.0,1530.47,1531.26,1520.64,1529.35,3250.0
2021-07-09 10:35:00,1530.84,1531.53,1530.84,1531.53,300.0,1530.84,1531.53,1530.84,1531.53,300.0
2021-07-09 10:40:00,1533.96,1533.98,1533.96,1533.98,200.0,1533.96,1533.98,1533.96,1533.98,200.0
2021-07-09 10:45:00,1534.19,1534.19,1533.26,1533.68,600.0,1534.19,1534.19,1533.26,1533.68,600.0
2021-07-09 10:50:00,1533.0,1533.0,1528.6,1532.02,1712.0,1533.0,1533.0,1528.6,1532.02,1712.0
2021-07-09 10:55:00,1532.63,1534.14,1532.63,1534.14,1500.0,1532.63,1534.14,1532.63,1534.14,1500.0
2021-07-09 11:00:00,1534.13,1536.92,1534.13,1536.74,400.0,1534.13,1536.92,1534.13,1536.74,400.0
2021-07-09 11:05:00,1536.75,1536.75,1534.77,1534.77,400.0,1536.75,1536.75,1534.77,1534.77,400.0
2021-07-09 11:10:00,1535.18,1536.0,1534.69,1534.87,1433.0,1535.18,1536.0,1534.69,1534.87,1433.0
2021-07-09 11:15:00,1536.6,1536.6,1536.6,1536.6,100.0,1536.6,1536.6,1536.6,1536.6,100.0
2021-07-09 11:20:00,1537.17,1538.2,1537.17,1538.2,400.0,1537.17,1538.2,1537.17,1538.2,400.0
2021-07-09 11:25:00,1537.77,1544.42,1536.8,1544.42,1600.0,1537.77,1544.42,1536.8,1544.42,1600.0
2021-07-09 11:30:00,1539.5,1540.31,1539.38,1539.38,300.0,1539.5,1540.31,1539.38,1539.38,300.0
2021-07-09 11:35:00,1539.61,1540.94,1539.61,1540.21,400.0,1539.61,1540.94,1539.61,1540.21,400.0
2021-07-09 11:40:00,1541.06,1541.39,1539.56,1539.56,400.0,1541.06,1541.39,1539.56,1539.56,400.0
2021-07-09 11:45:00,1540.22,1541.43,1538.08,1538.08,800.0,1540.22,1541.43,1538.08,1538.08,800.0
2021-07-09 11:50:00,1538.08,1538.08,1538.08,1538.08,0.0,1538.08,1538.08,1538.08,1538.08,0.0
2021-07-09 11:55:00,1540.04,1540.04,1540.04,1540.04,100.0,1540.04,1540.04,1540.04,1540.04,100.0
2021-07-09 12:00:00,1540.04,1540.04,1540.04,1540.04,0.0,1540.04,1540.04,1540.04,1540.04,0.0
2021-07-09 12:05:00,1542.82,1542.82,1541.07,1541.23,600.0,1542.82,1542.82,1541.07,1541.23,600.0
2021-07-09 12:10:00,1542.0,1542.0,1542.0,1542.0,100.0,1542.0,1542.0,1542.0,1542.0,100.0
2021-07-09 12:15:00,1542.5,1544.84,1542.5,1544.84,400.0,1542.5,1544.84,1542.5,1544.84,400.0
2021-07-09 12:20:00,1545.35,1548.89,1545.35,1548.89,1300.0,1545.35,1548.89,1545.35,1548.89,1300.0
2021-07-09 12:25:00,1550.0,1550.0,1550.0,1550.0,200.0,1550.0,1550.0,1550.0,1550.0,200.0
2021-07-09 12:30:00,1550.75,1551.07,1545.9,1545.9,5660.0,1550.75,1551.07,1545.9,1545.9,5660.0
2021-07-09 12:35:00,1546.95,1546.95,1546.95,1546.95,100.0,1546.95,1546.95,1546.95,1546.95,100.0
2021-07-09 12:40:00,1546.25,1547.14,1545.75,1547.14,400.0,1546.25,1547.14,1545.75,1547.14,400.0
2021-07-09 12:45:00,1548.47,1548.47,1546.06,1547.16,500.0,1548.47,1548.47,1546.06,1547.16,500.0
2021-07-09 12:50:00,1547.16,1547.16,1547.16,1547.16,0.0,1547.16,1547.16,1547.16,1547.16,0.0
2021-07-09 12:55:00,1546.15,1546.16,1545.6,1545.6,555.0,1546.15,1546.16,1545.6,1545.6,555.0
2021-07-09 13:00:00,1545.6,1545.6,1545.6,1545.6,0.0,1545.6,1545.6,1545.6,1545.6,0.0
2021-07-09 13:05:00,1542.9,1543.22,1541.34,1543.22,500.0,1542.9,1543.22,1541.34,1543.22,500.0
2021-07-09 13:10:00,1543.61,1543.61,1543.6,1543.61,100.0,1543.61,1543.61,1543.6,1543.61,100.0
2021-07-09 13:15:00,1544.74,1544.77,1544.6,1544.77,338.0,1544.74,1544.77,1544.6,1544.77,338.0
2021-07-09 13:20:00,1544.72,1545.4,1544.03,1545.4,600.0,1544.72,1545.4,1544.03,1545.4,600.0
2021-07-09 13:25:00,1546.69,1546.69,1546.14,1546.69,901.0,1546.69,1546.69,1546.14,1546.69,901.0
2021-07-09 13:30:00,1547.16,1547.83,1547.16,1547.83,300.0,1547.16,1547.83,1547.16,1547.83,300.0
2021-07-09 13:35:00,1547.54,1547.54,1546.0,1547.45,1000.0,1547.54,1547.54,1546.0,1547.45,1000.0
2021-07-09 13:40:00,1548.18,1549.99,1547.89,1549.99,900.0,1548.18,1549.99,1547.89,1549.99,900.0
2021-07-09 13:45:00,1547.52,1548.27,1547.35,1548.26,800.0,1547.52,1548.27,1547.35,1548.26,800.0
2021-07-09 13:50:00,1548.68,1549.36,1547.94,1549.36,1000.0,1548.68,1549.36,1547.94,1549.36,1000.0
2021-07-09 13:55:00,1549.99,1551.6,1549.99,1550.86,1103.0,1549.99,1551.6,1549.99,1550.86,1103.0
2021-07-09 14:00:00,1552.32,1554.11,1552.32,1554.11,500.0,1552.32,1554.11,1552.32,1554.11,500.0
2021-07-09 14:05:00,1554.08,1554.67,1553.23,1554.3,875.0,1554.08,1554.67,1553.23,1554.3,875.0
2021-07-09 14:10:00,1554.29,1556.15,1554.29,1555.58,1945.0,1554.29,1556.15,1554.29,1555.58,1945.0
2021-07-09 14:15:00,1554.55,1554.94,1554.04,1554.6,407.0,1554.55,1554.94,1554.04,1554.6,407.0
2021-07-09 14:20:00,1555.04,1555.28,1553.81,1554.7,1833.0,1555.04,1555.28,1553.81,1554.7,1833.0
2021-07-09 14:25:00,1555.38,1559.75,1555.38,1557.18,1400.0,1555.38,1559.75,1555.38,1557.18,1400.0
2021-07-09 14:30:00,1557.26,1558.89,1557.26,1558.88,504.0,1557.26,1558.89,1557.26,1558.88,504.0
2021-07-09 14:35:00,1559.22,1559.22,1558.81,1559.1,417.0,1559.22,1559.22,1558.81,1559.1,417.0
2021-07-09 14:40:00,1558.63,1558.64,1558.03,1558.04,600.0,1558.63,1558.64,1558.03,1558.04,600.0
2021-07-09 14:45:00,1558.04,1558.04,1557.65,1557.9,400.0,1558.04,1558.04,1557.65,1557.9,400.0
2021-07-09 14:50:00,1556.63,1556.63,1556.62,1556.63,100.0,1556.63,1556.63,1556.62,1556.63,100.0
2021-07-09 14:55:00,1557.25,1558.2,1557.25,1557.93,1100.0,1557.25,1558.2,1557.25,1557.93,1100.0
2021-07-09 15:00:00,1557.93,1557.93,1557.93,1557.93,0.0,1557.93,1557.93,1557.93,1557.93,0.0
2021-07-09 15:05:00,1558.03,1558.52,1558.03,1558.52,500.0,1558.03,1558.52,1558.03,1558.52,500.0
2021-07-09 15:10:00,1558.7,1560.0,1558.4,1560.0,1400.0,1558.7,1560.0,1558.4,1560.0,1400.0
2021-07-09 15:15:00,1559.2,1560.79,1558.58,1560.76,4443.0,1559.2,1560.79,1558.58,1560.76,4443.0
2021-07-09 15:20:00,1560.05,1561.92,1560.04,1560.55,2246.0,1560.05,1561.92,1560.04,1560.55,2246.0
2021-07-09 15:25:00,1561.11,1561.4,1560.43,1560.86,2000.0,1561.11,1561.4,1560.43,1560.86,2000.0
2021-07-09 15:30:00,1560.63,1560.63,1560.07,1560.39,701.0,1560.63,1560.63,1560.07,1560.39,701.0
2021-07-09 15:35:00,1558.59,1560.78,1558.58,1560.45,900.0,1558.59,1560.78,1558.58,1560.45,900.0
2021-07-09 15:40:00,1560.04,1560.04,1551.12,1551.12,2800.0,1560.04,1560.04,1551.12,1551.12,2800.0
2021-07-09 15:45:00,1551.63,1553.1,1551.63,1552.07,400.0,1551.63,1553.1,1551.63,1552.07,400.0
2021-07-09 15:50:00,1554.16,1555.14,1553.7,1555.14,1001.0,1554.16,1555.14,1553.7,1555.14,1001.0
2021-07-09 15:55:00,1555.71,1555.71,1553.2,1553.59,3473.0,1555.71,1555.71,1553.2,1553.59,3473.0
2021-07-12 09:30:00,1556.98,1561.88,1551.76,1557.19,10236.0,1556.98,1561.88,1551.76,1557.19,10236.0
2021-07-12 09:35:00,1562.3,1562.3,1547.2,1549.75,6957.0,1562.3,1562.3,1547.2,1549.75,6957.0
2021-07-12 09:40:00,1543.41,1554.16,1543.4,1547.13,3100.0,1543.41,1554.16,1543.4,1547.13,3100.0
2021-07-12 09:45:00,1547.04,1547.04,1536.79,1536.79,1750.0,1547.04,1547.04,1536.79,1536.79,1750.0
2021-07-12 09:50:00,1536.79,1540.88,1535.44,1538.74,2300.0,1536.79,1540.88,1535.44,1538.74,2300.0
2021-07-12 09:55:00,1538.37,1542.0,1535.79,1538.74,1200.0,1538.37,1542.0,1535.79,1538.74,1200.0
2021-07-12 10:00:00,1541.49,1541.49,1531.21,1533.41,1657.0,1541.49,1541.49,1531.21,1533.41,1657.0
2021-07-12 10:05:00,1529.74,1530.24,1527.43,1527.43,800.0,1529.74,1530.24,1527.43,1527.43,800.0
2021-07-12 10:10:00,1529.21,1534.64,1529.21,1534.64,2455.0,1529.21,1534.64,1529.21,1534.64,2455.0
2021-07-12 10:15:00,1533.31,1537.21,1529.37,1535.06,1400.0,1533.31,1537.21,1529.37,1535.06,1400.0
2021-07-12 10:20:00,1531.97,1534.45,1529.0,1529.84,2600.0,1531.97,1534.45,1529.0,1529.84,2600.0
2021-07-12 10:25:00,1530.55,1533.79,1528.07,1533.79,749.0,1530.55,1533.79,1528.07,1533.79,749.0
2021-07-12 10:30:00,1530.79,1533.45,1530.79,1533.16,500.0,1530.79,1533.45,1530.79,1533.16,500.0
2021-07-12 10:35:00,1535.8,1535.8,1530.55,1530.56,360.0,1535.8,1535.8,1530.55,1530.56,360.0
2021-07-12 10:40:00,1531.04,1531.04,1530.35,1530.35,200.0,1531.04,1531.04,1530.35,1530.35,200.0
2021-07-12 10:45:00,1530.0,1530.0,1525.0,1525.0,1533.0,1530.0,1530.0,1525.0,1525.0,1533.0
2021-07-12 10:50:00,1528.52,1528.61,1527.55,1527.56,2300.0,1528.52,1528.61,1527.55,1527.56,2300.0
2021-07-12 10:55:00,1528.72,1532.4,1528.72,1530.02,650.0,1528.72,1532.4,1528.72,1530.02,650.0
2021-07-12 11:00:00,1526.86,1529.75,1526.85,1528.08,1352.0,1526.86,1529.75,1526.85,1528.08,1352.0
2021-07-12 11:05:00,1530.2,1530.42,1529.7,1529.97,800.0,1530.2,1530.42,1529.7,1529.97,800.0
2021-07-12 11:10:00,1528.77,1529.78,1522.56,1522.56,1185.0,1528.77,1529.78,1522.56,1522.56,1185.0
2021-07-12 11:15:00,1522.56,1522.56,1522.56,1522.56,0.0,1522.56,1522.56,1522.56,1522.56,0.0
2021-07-12 11:20:00,1523.93,1523.93,1521.17,1522.85,500.0,1523.93,1523.93,1521.17,1522.85,500.0
2021-07-12 11:25:00,1522.58,1523.08,1520.14,1520.14,500.0,1522.58,1523.08,1520.14,1520.14,500.0
2021-07-12 11:30:00,1521.33,1521.33,1518.64,1520.44,600.0,1521.33,1521.33,1518.64,1520.44,600.0
2021-07-12 11:35:00,1523.65,1523.65,1521.33,1522.43,300.0,1523.65,1523.65,1521.33,1522.43,300.0
2021-07-12 11:40:00,1521.1,1522.68,1520.91,1522.68,400.0,1521.1,1522.68,1520.91,1522.68,400.0
2021-07-12 11:45:00,1521.82,1521.82,1521.34,1521.34,200.0,1521.82,1521.82,1521.34,1521.34,200.0
2021-07-12 11:50:00,1520.8,1520.8,1520.79,1520.8,100.0,1520.8,1520.8,1520.79,1520.8,100.0
2021-07-12 11:55:00,1522.77,1522.77,1520.0,1521.43,1342.0,1522.77,1522.77,1520.0,1521.43,1342.0
2021-07-12 12:00:00,1522.79,1523.36,1519.18,1520.73,1150.0,1522.79,1523.36,1519.18,1520.73,1150.0
2021-07-12 12:05:00,1520.37,1520.37,1520.36,1520.37,200.0,1520.37,1520.37,1520.36,1520.37,200.0
2021-07-12 12:10:00,1522.08,1524.76,1522.07,1524.76,800.0,1522.08,1524.76,1522.07,1524.76,800.0
2021-07-12 12:15:00,1522.7,1524.77,1522.7,1524.77,200.0,1522.7,1524.77,1522.7,1524.77,200.0
2021-07-12 12:20:00,1524.21,1526.79,1524.21,1526.79,1924.0,1524.21,1526.79,1524.21,1526.79,1924.0
2021-07-12 12:25:00,1526.0,1526.0,1522.7,1522.7,2155.0,1526.0,1526.0,1522.7,1522.7,2155.0
2021-07-12 12:30:00,1522.0,1523.48,1522.0,1523.48,273.0,1522.0,1523.48,1522.0,1523.48,273.0
2021-07-12 12:35:00,1521.04,1522.16,1520.06,1521.18,600.0,1521.04,1522.16,1520.06,1521.18,600.0
2021-07-12 12:40:00,1519.62,1519.62,1519.0,1519.0,587.0,1519.62,1519.62,1519.0,1519.0,587.0
2021-07-12 12:45:00,1518.95,1518.97,1515.27,1518.97,826.0,1518.95,1518.97,1515.27,1518.97,826.0
2021-07-12 12:50:00,1517.81,1518.01,1517.81,1518.01,200.0,1517.81,1518.01,1517.81,1518.01,200.0
2021-07-12 12:55:00,1518.52,1520.52,1518.28,1518.28,400.0,1518.52,1520.52,1518.28,1518.28,400.0
2021-07-12 13:00:00,1518.53,1519.24,1516.64,1516.64,607.0,1518.53,1519.24,1516.64,1516.64,607.0
2021-07-12 13:05:00,1517.73,1519.2,1516.59,1518.01,1403.0,1517.73,1519.2,1516.59,1518.01,1403.0
2021-07-12 13:10:00,1519.8,1519.8,1519.62,1519.63,200.0,1519.8,1519.8,1519.62,1519.63,200.0
2021-07-12 13:15:00,1518.34,1518.34,1518.34,1518.34,100.0,1518.34,1518.34,1518.34,1518.34,100.0
2021-07-12 13:20:00,1517.57,1518.87,1516.92,1518.72,400.0,1517.57,1518.87,1516.92,1518.72,400.0
2021-07-12 13:25:00,1518.9,1518.9,1516.76,1516.77,400.0,1518.9,1518.9,1516.76,1516.77,400.0
2021-07-12 13:30:00,1517.11,1518.55,1517.11,1518.0,780.0,1517.11,1518.55,1517.11,1518.0,780.0
2021-07-12 13:35:00,1516.89,1518.47,1515.75,1515.75,1333.0,1516.89,1518.47,1515.75,1515.75,1333.0
2021-07-12 13:40:00,1515.45,1516.55,1515.45,1516.55,599.0,1515.45,1516.55,1515.45,1516.55,599.0
2021-07-12 13:45:00,1519.0,1519.0,1517.7,1517.71,200.0,1519.0,1519.0,1517.7,1517.71,200.0
2021-07-12 13:50:00,1519.05,1519.05,1519.05,1519.05,100.0,1519.05,1519.05,1519.05,1519.05,100.0
2021-07-12 13:55:00,1520.11,1520.11,1518.59,1518.68,800.0,1520.11,1520.11,1518.59,1518.68,800.0
2021-07-12 14:00:00,1517.28,1518.44,1517.28,1518.44,200.0,1517.28,1518.44,1517.28,1518.44,200.0
2021-07-12 14:05:00,1519.0,1519.66,1518.53,1518.53,400.0,1519.0,1519.66,1518.53,1518.53,400.0
2021-07-12 14:10:00,1519.6,1519.6,1518.0,1518.0,502.0,1519.6,1519.6,1518.0,1518.0,502.0
2021-07-12 14:15:00,1519.83,1521.0,1518.11,1521.0,550.0,1519.83,1521.0,1518.11,1521.0,550.0
2021-07-12 14:20:00,1519.08,1520.9,1519.08,1520.9,200.0,1519.08,1520.9,1519.08,1520.9,200.0
2021-07-12 14:25:00,1523.0,1523.14,1522.97,1522.97,400.0,1523.0,1523.14,1522.97,1522.97,400.0
2021-07-12 14:30:00,1522.9,1522.9,1522.9,1522.9,100.0,1522.9,1522.9,1522.9,1522.9,100.0
2021-07-12 14:35:00,1524.37,1524.37,1524.0,1524.0,755.0,1524.37,1524.37,1524.0,1524.0,755.0
2021-07-12 14:40:00,1524.14,1524.98,1523.44,1523.66,4200.0,1524.14,1524.98,1523.44,1523.66,4200.0
2021-07-12 14:45:00,1521.24,1521.24,1520.57,1520.58,300.0,1521.24,1521.24,1520.57,1520.58,300.0
2021-07-12 14:50:00,1519.5,1519.74,1519.44,1519.74,400.0,1519.5,1519.74,1519.44,1519.74,400.0
2021-07-12 14:55:00,1519.89,1519.93,1517.93,1518.34,800.0,1519.89,1519.93,1517.93,1518.34,800.0
2021-07-12 15:00:00,1519.26,1520.72,1519.25,1520.05,550.0,1519.26,1520.72,1519.25,1520.05,550.0
2021-07-12 15:05:00,1523.45,1523.45,1521.98,1521.98,200.0,1523.45,1523.45,1521.98,1521.98,200.0
2021-07-12 15:10:00,1521.89,1521.89,1521.2,1521.54,550.0,1521.89,1521.89,1521.2,1521.54,550.0
2021-07-12 15:15:00,1522.36,1522.99,1521.74,1521.87,3481.0,1522.36,1522.99,1521.74,1521.87,3481.0
2021-07-12 15:20:00,1521.87,1521.87,1521.87,1521.87,0.0,1521.87,1521.87,1521.87,1521.87,0.0
2021-07-12 15:25:00,1521.68,1523.2,1521.68,1523.2,715.0,1521.68,1523.2,1521.68,1523.2,715.0
2021-07-12 15:30:00,1523.39,1525.7,1522.25,1524.6,2150.0,1523.39,1525.7,1522.25,1524.6,2150.0
2021-07-12 15:35:00,1525.38,1526.68,1525.38,1526.07,1484.0,1525.38,1526.68,1525.38,1526.07,1484.0
2021-07-12 15:40:00,1525.35,1526.02,1524.35,1524.45,1300.0,1525.35,1526.02,1524.35,1524.45,1300.0
2021-07-12 15:45:00,1523.97,1523.97,1523.11,1523.75,640.0,1523.97,1523.97,1523.11,1523.75,640.0
2021-07-12 15:50:00,1527.25,1527.35,1524.23,1526.63,2820.0,1527.25,1527.35,1524.23,1526.63,2820.0
2021-07-12 15:55:00,1526.55,1527.22,1523.74,1524.31,8929.0,1526.55,1527.22,1523.74,1524.31,8929.0
2021-07-13 09:30:00,1519.94,1534.05,1519.94,1525.4,5198.0,1519.94,1534.05,1519.94,1525.4,5198.0
2021-07-13 09:35:00,1523.0,1523.0,1511.57,1515.95,9515.0,1523.0,1523.0,1511.57,1515.95,9515.0
2021-07-13 09:40:00,1518.38,1521.62,1511.06,1512.43,4900.0,1518.38,1521.62,1511.06,1512.43,4900.0
2021-07-13 09:45:00,1512.93,1517.45,1510.33,1517.45,1570.0,1512.93,1517.45,1510.33,1517.45,1570.0
2021-07-13 09:50:00,1520.97,1520.97,1516.44,1519.1,1600.0,1520.97,1520.97,1516.44,1519.1,1600.0
2021-07-13 09:55:00,1520.23,1522.84,1519.52,1521.97,1500.0,1520.23,1522.84,1519.52,1521.97,1500.0
2021-07-13 10:00:00,1521.04,1528.43,1520.34,1525.57,3581.0,1521.04,1528.43,1520.34,1525.57,3581.0
2021-07-13 10:05:00,1526.12,1527.93,1525.44,1525.44,2250.0,1526.12,1527.93,1525.44,1525.44,2250.0
2021-07-13 10:10:00,1523.19,1526.12,1520.57,1524.51,3300.0,1523.19,1526.12,1520.57,1524.51,3300.0
2021-07-13 10:15:00,1525.0,1526.67,1522.53,1526.67,2362.0,1525.0,1526.67,1522.53,1526.67,2362.0
2021-07-13 10:20:00,1526.81,1532.13,1524.49,1530.9,6754.0,1526.81,1532.13,1524.49,1530.9,6754.0
2021-07-13 10:25:00,1530.86,1536.9,1530.85,1536.89,1700.0,1530.86,1536.9,1530.85,1536.89,1700.0
2021-07-13 10:30:00,1537.35,1539.62,1533.51,1539.62,3369.0,1537.35,1539.62,1533.51,1539.62,3369.0
2021-07-13 10:35:00,1536.87,1538.33,1534.13,1535.12,5240.0,1536.87,1538.33,1534.13,1535.12,5240.0
2021-07-13 10:40:00,1535.12,1535.12,1535.12,1535.12,0.0,1535.12,1535.12,1535.12,1535.12,0.0
2021-07-13 10:45:00,1532.02,1534.83,1532.01,1532.11,1100.0,1532.02,1534.83,1532.01,1532.11,1100.0
2021-07-13 10:50:00,1535.68,1538.94,1535.58,1538.94,600.0,1535.68,1538.94,1535.58,1538.94,600.0
2021-07-13 10:55:00,1539.96,1546.0,1539.96,1545.6,5352.0,1539.96,1546.0,1539.96,1545.6,5352.0
2021-07-13 11:00:00,1543.76,1543.76,1540.36,1542.0,915.0,1543.76,1543.76,1540.36,1542.0,915.0
2021-07-13 11:05:00,1543.96,1543.96,1543.95,1543.96,100.0,1543.96,1543.96,1543.95,1543.96,100.0
2021-07-13 11:10:00,1541.07,1544.68,1541.07,1544.68,500.0,1541.07,1544.68,1541.07,1544.68,500.0
2021-07-13 11:15:00,1544.79,1547.5,1544.79,1546.11,3403.0,1544.79,1547.5,1544.79,1546.11,3403.0
2021-07-13 11:20:00,1546.4,1546.41,1545.02,1545.02,200.0,1546.4,1546.41,1545.02,1545.02,200.0
2021-07-13 11:25:00,1546.39,1547.5,1545.06,1547.41,400.0,1546.39,1547.5,1545.06,1547.41,400.0
2021-07-13 11:30:00,1545.03,1545.03,1542.07,1542.07,200.0,1545.03,1545.03,1542.07,1542.07,200.0
2021-07-13 11:35:00,1544.97,1546.78,1544.97,1546.78,400.0,1544.97,1546.78,1544.97,1546.78,400.0
2021-07-13 11:40:00,1547.99,1548.59,1546.62,1546.62,700.0,1547.99,1548.59,1546.62,1546.62,700.0
2021-07-13 11:45:00,1547.3,1547.3,1543.8,1543.8,1741.0,1547.3,1547.3,1543.8,1543.8,1741.0
2021-07-13 11:50:00,1545.76,1545.76,1545.75,1545.76,100.0,1545.76,1545.76,1545.75,1545.76,100.0
2021-07-13 11:55:00,1547.22,1560.0,1547.22,1558.18,7574.0,1547.22,1560.0,1547.22,1558.18,7574.0
2021-07-13 12:00:00,1557.01,1561.1,1557.01,1561.1,2156.0,1557.01,1561.1,1557.01,1561.1,2156.0
2021-07-13 12:05:00,1561.85,1563.16,1561.57,1563.16,1300.0,1561.85,1563.16,1561.57,1563.16,1300.0
2021-07-13 12:10:00,1561.61,1567.67,1561.6,1567.31,3186.0,1561.61,1567.67,1561.6,1567.31,3186.0
2021-07-13 12:15:00,1567.31,1572.95,1566.81,1569.0,17712.0,1567.31,1572.95,1566.81,1569.0,17712.0
2021-07-13 12:20:00,1569.02,1569.02,1568.5,1568.5,400.0,1569.02,1569.02,1568.5,1568.5,400.0
2021-07-13 12:25:00,1569.77,1571.54,1569.15,1571.54,3893.0,1569.77,1571.54,1569.15,1571.54,3893.0
2021-07-13 12:30:00,1570.4,1573.75,1570.4,1573.75,1200.0,1570.4,1573.75,1570.4,1573.75,1200.0
2021-07-13 12:35:00,1573.81,1576.52,1571.65,1573.02,5471.0,1573.81,1576.52,1571.65,1573.02,5471.0
2021-07-13 12:40:00,1573.72,1574.16,1572.91,1573.62,800.0,1573.72,1574.16,1572.91,1573.62,800.0
2021-07-13 12:45:00,1572.96,1574.01,1572.0,1573.48,750.0,1572.96,1574.01,1572.0,1573.48,750.0
2021-07-13 12:50:00,1574.1,1575.0,1573.4,1573.4,900.0,1574.1,1575.0,1573.4,1573.4,900.0
2021-07-13 12:55:00,1573.44,1574.1,1572.4,1573.28,1000.0,1573.44,1574.1,1572.4,1573.28,1000.0
2021-07-13 13:00:00,1571.52,1571.52,1566.57,1566.57,894.0,1571.52,1571.52,1566.57,1566.57,894.0
2021-07-13 13:05:00,1566.38,1566.38,1563.3,1565.0,2075.0,1566.38,1566.38,1563.3,1565.0,2075.0
2021-07-13 13:10:00,1565.67,1565.67,1559.03,1559.03,2225.0,1565.67,1565.67,1559.03,1559.03,2225.0
2021-07-13 13:15:00,1558.95,1560.09,1549.0,1550.25,1909.0,1558.95,1560.09,1549.0,1550.25,1909.0
2021-07-13 13:20:00,1552.07,1554.58,1547.75,1553.45,6002.0,1552.07,1554.58,1547.75,1553.45,6002.0
2021-07-13 13:25:00,1555.0,1558.68,1550.85,1558.68,684.0,1555.0,1558.68,1550.85,1558.68,684.0
2021-07-13 13:30:00,1559.57,1559.57,1548.21,1549.37,900.0,1559.57,1559.57,1548.21,1549.37,900.0
2021-07-13 13:35:00,1551.96,1551.96,1548.7,1549.52,2313.0,1551.96,1551.96,1548.7,1549.52,2313.0
2021-07-13 13:40:00,1551.3,1554.23,1548.9,1553.02,3538.0,1551.3,1554.23,1548.9,1553.02,3538.0
2021-07-13 13:45:00,1553.0,1555.68,1551.06,1551.06,2100.0,1553.0,1555.68,1551.06,1551.06,2100.0
2021-07-13 13:50:00,1551.32,1551.41,1550.0,1551.4,300.0,1551.32,1551.41,1550.0,1551.4,300.0
2021-07-13 13:55:00,1550.83,1553.0,1549.83,1550.0,2475.0,1550.83,1553.0,1549.83,1550.0,2475.0
2021-07-13 14:00:00,1549.03,1549.66,1537.17,1540.31,1580.0,1549.03,1549.66,1537.17,1540.31,1580.0
2021-07-13 14:05:00,1539.95,1541.61,1538.19,1538.32,5700.0,1539.95,1541.61,1538.19,1538.32,5700.0
2021-07-13 14:10:00,1539.27,1545.91,1537.0,1540.35,500.0,1539.27,1545.91,1537.0,1540.35,500.0
2021-07-13 14:15:00,1540.0,1547.42,1540.0,1547.42,550.0,1540.0,1547.42,1540.0,1547.42,550.0
2021-07-13 14:20:00,1543.94,1546.08,1543.94,1546.08,500.0,1543.94,1546.08,1543.94,1546.08,500.0
2021-07-13 14:25:00,1546.14,1551.54,1546.14,1549.29,800.0,1546.14,1551.54,1546.14,1549.29,800.0
2021-07-13 14:30:00,1549.3,1551.0,1549.3,1551.0,410.0,1549.3,1551.0,1549.3,1551.0,410.0
2021-07-13 14:35:00,1549.44,1549.44,1549.02,1549.02,226.0,1549.44,1549.44,1549.02,1549.02,226.0
2021-07-13 14:40:00,1547.57,1548.22,1547.57,1548.22,300.0,1547.57,1548.22,1547.57,1548.22,300.0
2021-07-13 14:45:00,1546.6,1546.6,1546.6,1546.6,100.0,1546.6,1546.6,1546.6,1546.6,100.0
2021-07-13 14:50:00,1543.31,1548.43,1543.31,1548.43,600.0,1543.31,1548.43,1543.31,1548.43,600.0
2021-07-13 14:55:00,1548.8,1549.86,1548.3,1549.86,1010.0,1548.8,1549.86,1548.3,1549.86,1010.0
2021-07-13 15:00:00,1548.31,1548.31,1548.3,1548.31,167.0,1548.31,1548.31,1548.3,1548.31,167.0
2021-07-13 15:05:00,1548.84,1549.01,1547.02,1548.4,800.0,1548.84,1549.01,1547.02,1548.4,800.0
2021-07-13 15:10:00,1547.39,1550.0,1546.03,1549.95,2313.0,1547.39,1550.0,1546.03,1549.95,2313.0
2021-07-13 15:15:00,1550.04,1550.14,1546.47,1550.14,4200.0,1550.04,1550.14,1546.47,1550.14,4200.0
2021-07-13 15:20:00,1547.99,1547.99,1545.4,1545.4,6660.0,1547.99,1547.99,1545.4,1545.4,6660.0
2021-07-13 15:25:00,1544.67,1547.05,1544.67,1546.98,1160.0,1544.67,1547.05,1544.67,1546.98,1160.0
2021-07-13 15:30:00,1544.08,1544.86,1543.07,1544.86,1000.0,1544.08,1544.86,1543.07,1544.86,1000.0
2021-07-13 15:35:00,1546.85,1551.45,1546.66,1551.45,1717.0,1546.85,1551.45,1546.66,1551.45,1717.0
2021-07-13 15:40:00,1549.38,1550.63,1549.37,1549.53,1100.0,1549.38,1550.63,1549.37,1549.53,1100.0
2021-07-13 15:45:00,1551.51,1551.51,1548.84,1550.0,500.0,1551.51,1551.51,1548.84,1550.0,500.0
2021-07-13 15:50:00,1550.0,1550.0,1546.38,1549.73,1800.0,1550.0,1550.0,1546.38,1549.73,1800.0
2021-07-13 15:55:00,1549.86,1550.51,1546.63,1549.21,8680.0,1549.86,1550.51,1546.63,1549.21,8680.0
2021-07-14 09:30:00,1559.91,1579.02,1559.9,1577.81,9039.0,1559.91,1579.02,1559.9,1577.81,9039.0
2021-07-14 09:35:00,1576.91,1576.91,1560.0,1562.78,3275.0,1576.91,1576.91,1560.0,1562.78,3275.0
2021-07-14 09:40:00,1561.0,1561.0,1552.77,1553.27,4372.0,1561.0,1561.0,1552.77,1553.27,4372.0
2021-07-14 09:45:00,1550.98,1554.67,1550.98,1553.2,1821.0,1550.98,1554.67,1550.98,1553.2,1821.0
2021-07-14 09:50:00,1550.0,1558.12,1549.21,1558.12,2330.0,1550.0,1558.12,1549.21,1558.12,2330.0
2021-07-14 09:55:00,1558.36,1564.76,1557.91,1557.91,1600.0,1558.36,1564.76,1557.91,1557.91,1600.0
2021-07-14 10:00:00,1555.08,1559.05,1555.08,1557.5,800.0,1555.08,1559.05,1555.08,1557.5,800.0
2021-07-14 10:05:00,1562.26,1562.99,1559.39,1560.22,1502.0,1562.26,1562.99,1559.39,1560.22,1502.0
2021-07-14 10:10:00,1558.79,1559.16,1557.49,1557.49,568.0,1558.79,1559.16,1557.49,1557.49,568.0
2021-07-14 10:15:00,1559.12,1559.12,1556.15,1556.15,1488.0,1559.12,1559.12,1556.15,1556.15,1488.0
2021-07-14 10:20:00,1554.52,1555.22,1550.77,1554.28,1100.0,1554.52,1555.22,1550.77,1554.28,1100.0
2021-07-14 10:25:00,1549.44,1554.52,1544.76,1548.48,9044.0,1549.44,1554.52,1544.76,1548.48,9044.0
2021-07-14 10:30:00,1549.74,1553.04,1548.44,1549.13,2607.0,1549.74,1553.04,1548.44,1549.13,2607.0
2021-07-14 10:35:00,1548.67,1551.17,1548.36,1550.12,900.0,1548.67,1551.17,1548.36,1550.12,900.0
2021-07-14 10:40:00,1547.83,1551.9,1547.74,1551.9,1505.0,1547.83,1551.9,1547.74,1551.9,1505.0
2021-07-14 10:45:00,1549.14,1549.94,1547.79,1547.79,1900.0,1549.14,1549.94,1547.79,1547.79,1900.0
2021-07-14 10:50:00,1548.0,1549.7,1548.0,1548.0,1100.0,1548.0,1549.7,1548.0,1548.0,1100.0
2021-07-14 10:55:00,1546.5,1547.69,1543.47,1544.88,4200.0,1546.5,1547.69,1543.47,1544.88,4200.0
2021-07-14 11:00:00,1539.98,1539.98,1539.98,1539.98,100.0,1539.98,1539.98,1539.98,1539.98,100.0
2021-07-14 11:05:00,1543.65,1544.85,1540.21,1544.84,325.0,1543.65,1544.85,1540.21,1544.84,325.0
2021-07-14 11:10:00,1543.21,1543.21,1539.1,1541.13,300.0,1543.21,1543.21,1539.1,1541.13,300.0
2021-07-14 11:15:00,1543.21,1543.21,1537.5,1541.92,1700.0,1543.21,1543.21,1537.5,1541.92,1700.0
2021-07-14 11:20:00,1541.45,1541.45,1541.45,1541.45,100.0,1541.45,1541.45,1541.45,1541.45,100.0
2021-07-14 11:25:00,1542.23,1542.23,1532.51,1535.23,4017.0,1542.23,1542.23,1532.51,1535.23,4017.0
2021-07-14 11:30:00,1534.29,1538.81,1534.23,1538.54,1620.0,1534.29,1538.81,1534.23,1538.54,1620.0
2021-07-14 11:35:00,1539.46,1540.98,1536.93,1537.39,1900.0,1539.46,1540.98,1536.93,1537.39,1900.0
2021-07-14 11:40:00,1541.29,1544.03,1539.15,1544.03,900.0,1541.29,1544.03,1539.15,1544.03,900.0
2021-07-14 11:45:00,1543.25,1543.25,1536.56,1539.09,2301.0,1543.25,1543.25,1536.56,1539.09,2301.0
2021-07-14 11:50:00,1537.25,1538.34,1532.79,1532.79,1650.0,1537.25,1538.34,1532.79,1532.79,1650.0
2021-07-14 11:55:00,1532.54,1533.99,1527.75,1527.99,2100.0,1532.54,1533.99,1527.75,1527.99,2100.0
2021-07-14 12:00:00,1528.73,1532.85,1528.61,1532.85,3042.0,1528.73,1532.85,1528.61,1532.85,3042.0
2021-07-14 12:05:00,1532.96,1536.76,1532.96,1536.76,300.0,1532.96,1536.76,1532.96,1536.76,300.0
2021-07-14 12:10:00,1532.7,1537.67,1532.7,1537.67,325.0,1532.7,1537.67,1532.7,1537.67,325.0
2021-07-14 12:15:00,1538.16,1538.17,1538.16,1538.16,100.0,1538.16,1538.17,1538.16,1538.16,100.0
2021-07-14 12:20:00,1535.93,1535.93,1535.92,1535.93,100.0,1535.93,1535.93,1535.92,1535.93,100.0
2021-07-14 12:25:00,1535.8,1535.8,1532.94,1533.14,400.0,1535.8,1535.8,1532.94,1533.14,400.0
2021-07-14 12:30:00,1531.18,1533.04,1530.78,1532.58,873.0,1531.18,1533.04,1530.78,1532.58,873.0
2021-07-14 12:35:00,1532.74,1532.74,1529.53,1530.87,700.0,1532.74,1532.74,1529.53,1530.87,700.0
2021-07-14 12:40:00,1530.0,1531.37,1530.0,1531.37,390.0,1530.0,1531.37,1530.0,1531.37,390.0
2021-07-14 12:45:00,1532.77,1532.77,1530.08,1530.08,200.0,1532.77,1532.77,1530.08,1530.08,200.0
2021-07-14 12:50:00,1529.47,1532.78,1529.47,1532.46,902.0,1529.47,1532.78,1529.47,1532.46,902.0
2021-07-14 12:55:00,1533.8,1533.8,1532.44,1532.45,300.0,1533.8,1533.8,1532.44,1532.45,300.0
2021-07-14 13:00:00,1532.45,1532.45,1532.45,1532.45,0.0,1532.45,1532.45,1532.45,1532.45,0.0
2021-07-14 13:05:00,1534.8,1534.8,1534.79,1534.8,100.0,1534.8,1534.8,1534.79,1534.8,100.0
2021-07-14 13:10:00,1530.0,1533.14,1528.0,1533.14,2349.0,1530.0,1533.14,1528.0,1533.14,2349.0
2021-07-14 13:15:00,1532.63,1532.63,1528.99,1529.0,1499.0,1532.63,1532.63,1528.99,1529.0,1499.0
2021-07-14 13:20:00,1529.44,1530.0,1528.17,1529.25,2048.0,1529.44,1530.0,1528.17,1529.25,2048.0
2021-07-14 13:25:00,1528.2,1529.53,1528.2,1529.53,400.0,1528.2,1529.53,1528.2,1529.53,400.0
2021-07-14 13:30:00,1529.2,1530.36,1528.97,1530.36,1155.0,1529.2,1530.36,1528.97,1530.36,1155.0
2021-07-14 13:35:00,1531.76,1531.76,1530.0,1530.0,321.0,1531.76,1531.76,1530.0,1530.0,321.0
2021-07-14 13:40:00,1530.0,1530.61,1528.5,1529.49,1200.0,1530.0,1530.61,1528.5,1529.49,1200.0
2021-07-14 13:45:00,1531.23,1531.23,1528.02,1528.75,2253.0,1531.23,1531.23,1528.02,1528.75,2253.0
2021-07-14 13:50:00,1527.5,1527.92,1527.25,1527.51,1854.0,1527.5,1527.92,1527.25,1527.51,1854.0
2021-07-14 13:55:00,1528.58,1529.27,1528.49,1529.27,520.0,1528.58,1529.27,1528.49,1529.27,520.0
2021-07-14 14:00:00,1529.75,1529.75,1529.75,1529.75,100.0,1529.75,1529.75,1529.75,1529.75,100.0
2021-07-14 14:05:00,1531.16,1531.16,1526.43,1527.82,3255.0,1531.16,1531.16,1526.43,1527.82,3255.0
2021-07-14 14:10:00,1526.43,1529.36,1526.43,1528.78,525.0,1526.43,1529.36,1526.43,1528.78,525.0
2021-07-14 14:15:00,1530.7,1530.7,1529.59,1530.3,400.0,1530.7,1530.7,1529.59,1530.3,400.0
2021-07-14 14:20:00,1529.09,1531.65,1529.09,1531.64,1979.0,1529.09,1531.65,1529.09,1531.64,1979.0
2021-07-14 14:25:00,1531.63,1531.63,1527.49,1527.49,600.0,1531.63,1531.63,1527.49,1527.49,600.0
2021-07-14 14:30:00,1528.0,1528.68,1526.32,1528.12,2668.0,1528.0,1528.68,1526.32,1528.12,2668.0
2021-07-14 14:35:00,1529.11,1529.11,1525.97,1526.44,2000.0,1529.11,1529.11,1525.97,1526.44,2000.0
2021-07-14 14:40:00,1525.55,1527.64,1525.54,1527.36,700.0,1525.55,1527.64,1525.54,1527.36,700.0
2021-07-14 14:45:00,1525.25,1525.45,1520.0,1524.01,5468.0,1525.25,1525.45,1520.0,1524.01,5468.0
2021-07-14 14:50:00,1522.45,1523.57,1522.45,1523.57,300.0,1522.45,1523.57,1522.45,1523.57,300.0
2021-07-14 14:55:00,1522.98,1522.98,1522.08,1522.98,330.0,1522.98,1522.98,1522.08,1522.98,330.0
2021-07-14 15:00:00,1522.0,1523.47,1520.0,1521.46,4026.0,1522.0,1523.47,1520.0,1521.46,4026.0
2021-07-14 15:05:00,1521.28,1521.28,1518.0,1519.71,1333.0,1521.28,1521.28,1518.0,1519.71,1333.0
2021-07-14 15:10:00,1519.38,1519.39,1519.38,1519.38,100.0,1519.38,1519.39,1519.38,1519.38,100.0
2021-07-14 15:15:00,1516.23,1518.37,1516.23,1517.39,400.0,1516.23,1518.37,1516.23,1517.39,400.0
2021-07-14 15:20:00,1515.0,1516.94,1514.93,1516.08,1175.0,1515.0,1516.94,1514.93,1516.08,1175.0
2021-07-14 15:25:00,1515.76,1515.76,1511.03,1512.27,800.0,1515.76,1515.76,1511.03,1512.27,800.0
2021-07-14 15:30:00,1512.08,1513.02,1511.73,1511.73,1660.0,1512.08,1513.02,1511.73,1511.73,1660.0
2021-07-14 15:35:00,1512.78,1514.69,1512.78,1513.84,1019.0,1512.78,1514.69,1512.78,1513.84,1019.0
2021-07-14 15:40:00,1514.56,1514.56,1507.63,1508.91,3763.0,1514.56,1514.56,1507.63,1508.91,3763.0
2021-07-14 15:45:00,1510.0,1512.38,1508.74,1511.89,5322.0,1510.0,1512.38,1508.74,1511.89,5322.0
2021-07-14 15:50:00,1511.79,1513.11,1507.23,1507.56,4327.0,1511.79,1513.11,1507.23,1507.56,4327.0
2021-07-14 15:55:00,1507.55,1509.52,1505.94,1507.28,8830.0,1507.55,1509.52,1505.94,1507.28,8830.0
2021-07-15 09:30:00,1507.0,1519.96,1497.24,1499.0,4021.0,1507.0,1519.96,1497.24,1499.0,4021.0
2021-07-15 09:35:00,1494.93,1498.04,1484.7,1487.63,3085.0,1494.93,1498.04,1484.7,1487.63,3085.0
2021-07-15 09:40:00,1489.42,1496.64,1489.42,1495.0,1400.0,1489.42,1496.64,1489.42,1495.0,1400.0
2021-07-15 09:45:00,1499.99,1509.29,1499.99,1509.29,1762.0,1499.99,1509.29,1499.99,1509.29,1762.0
2021-07-15 09:50:00,1508.66,1508.67,1502.01,1504.92,1550.0,1508.66,1508.67,1502.01,1504.92,1550.0
2021-07-15 09:55:00,1506.56,1525.4,1506.56,1515.18,3936.0,1506.56,1525.4,1506.56,1515.18,3936.0
2021-07-15 10:00:00,1513.56,1516.5,1511.32,1514.87,1991.0,1513.56,1516.5,1511.32,1514.87,1991.0
2021-07-15 10:05:00,1511.1,1522.87,1511.1,1520.12,2539.0,1511.1,1522.87,1511.1,1520.12,2539.0
2021-07-15 10:10:00,1519.08,1519.37,1515.45,1516.2,719.0,1519.08,1519.37,1515.45,1516.2,719.0
2021-07-15 10:15:00,1516.06,1519.88,1514.99,1514.99,950.0,1516.06,1519.88,1514.99,1514.99,950.0
2021-07-15 10:20:00,1511.52,1511.78,1509.89,1509.89,800.0,1511.52,1511.78,1509.89,1509.89,800.0
2021-07-15 10:25:00,1513.27,1513.27,1506.3,1506.36,500.0,1513.27,1513.27,1506.3,1506.36,500.0
2021-07-15 10:30:00,1503.43,1506.07,1503.2,1506.0,900.0,1503.43,1506.07,1503.2,1506.0,900.0
2021-07-15 10:35:00,1506.0,1506.0,1506.0,1506.0,0.0,1506.0,1506.0,1506.0,1506.0,0.0
2021-07-15 10:40:00,1506.37,1506.37,1498.09,1499.29,1050.0,1506.37,1506.37,1498.09,1499.29,1050.0
2021-07-15 10:45:00,1496.78,1500.78,1494.53,1494.53,1200.0,1496.78,1500.78,1494.53,1494.53,1200.0
2021-07-15 10:50:00,1491.55,1498.27,1491.55,1496.42,2716.0,1491.55,1498.27,1491.55,1496.42,2716.0
2021-07-15 10:55:00,1500.25,1502.02,1500.25,1502.01,680.0,1500.25,1502.02,1500.25,1502.01,680.0
2021-07-15 11:00:00,1503.02,1505.35,1500.55,1500.73,1600.0,1503.02,1505.35,1500.55,1500.73,1600.0
2021-07-15 11:05:00,1505.33,1508.55,1505.33,1507.66,1200.0,1505.33,1508.55,1505.33,1507.66,1200.0
2021-07-15 11:10:00,1501.75,1506.55,1501.75,1506.55,530.0,1501.75,1506.55,1501.75,1506.55,530.0
2021-07-15 11:15:00,1505.73,1505.73,1505.08,1505.08,300.0,1505.73,1505.73,1505.08,1505.08,300.0
2021-07-15 11:20:00,1503.85,1509.2,1503.84,1504.88,2400.0,1503.85,1509.2,1503.84,1504.88,2400.0
2021-07-15 11:25:00,1505.0,1505.72,1502.56,1505.05,1693.0,1505.0,1505.72,1502.56,1505.05,1693.0
2021-07-15 11:30:00,1506.97,1506.97,1505.92,1505.92,300.0,1506.97,1506.97,1505.92,1505.92,300.0
2021-07-15 11:35:00,1506.58,1507.28,1506.53,1507.28,400.0,1506.58,1507.28,1506.53,1507.28,400.0
2021-07-15 11:40:00,1505.2,1505.81,1504.44,1504.59,1200.0,1505.2,1505.81,1504.44,1504.59,1200.0
2021-07-15 11:45:00,1506.08,1506.26,1502.82,1502.82,1706.0,1506.08,1506.26,1502.82,1502.82,1706.0
2021-07-15 11:50:00,1503.45,1503.45,1497.54,1497.54,1403.0,1503.45,1503.45,1497.54,1497.54,1403.0
2021-07-15 11:55:00,1500.29,1500.29,1498.87,1500.24,700.0,1500.29,1500.29,1498.87,1500.24,700.0
2021-07-15 12:00:00,1499.79,1499.79,1494.91,1495.7,1200.0,1499.79,1499.79,1494.91,1495.7,1200.0
2021-07-15 12:05:00,1495.92,1495.92,1495.92,1495.92,100.0,1495.92,1495.92,1495.92,1495.92,100.0
2021-07-15 12:10:00,1494.01,1497.92,1494.01,1496.45,1100.0,1494.01,1497.92,1494.01,1496.45,1100.0
2021-07-15 12:15:00,1499.1,1500.08,1496.8,1496.8,2960.0,1499.1,1500.08,1496.8,1496.8,2960.0
2021-07-15 12:20:00,1502.56,1506.55,1502.55,1506.55,2800.0,1502.56,1506.55,1502.55,1506.55,2800.0
2021-07-15 12:25:00,1509.06,1510.0,1506.34,1506.39,800.0,1509.06,1510.0,1506.34,1506.39,800.0
2021-07-15 12:30:00,1505.0,1505.88,1503.05,1503.05,500.0,1505.0,1505.88,1503.05,1503.05,500.0
2021-07-15 12:35:00,1504.78,1507.0,1504.78,1507.0,300.0,1504.78,1507.0,1504.78,1507.0,300.0
2021-07-15 12:40:00,1504.91,1505.67,1504.76,1504.77,800.0,1504.91,1505.67,1504.76,1504.77,800.0
2021-07-15 12:45:00,1504.77,1504.77,1504.77,1504.77,0.0,1504.77,1504.77,1504.77,1504.77,0.0
2021-07-15 12:50:00,1506.7,1507.09,1504.82,1505.96,600.0,1506.7,1507.09,1504.82,1505.96,600.0
2021-07-15 12:55:00,1505.96,1505.96,1505.38,1505.38,200.0,1505.96,1505.96,1505.38,1505.38,200.0
2021-07-15 13:00:00,1502.0,1502.0,1502.0,1502.0,100.0,1502.0,1502.0,1502.0,1502.0,100.0
2021-07-15 13:05:00,1501.86,1502.53,1500.6,1500.61,2300.0,1501.86,1502.53,1500.6,1500.61,2300.0
2021-07-15 13:10:00,1503.52,1503.52,1503.52,1503.52,100.0,1503.52,1503.52,1503.52,1503.52,100.0
2021-07-15 13:15:00,1499.98,1502.02,1499.45,1500.29,1018.0,1499.98,1502.02,1499.45,1500.29,1018.0
2021-07-15 13:20:00,1499.34,1501.75,1499.34,1499.85,300.0,1499.34,1501.75,1499.34,1499.85,300.0
2021-07-15 13:25:00,1500.0,1501.33,1500.0,1501.33,200.0,1500.0,1501.33,1500.0,1501.33,200.0
2021-07-15 13:30:00,1499.98,1499.98,1497.1,1497.1,400.0,1499.98,1499.98,1497.1,1497.1,400.0
2021-07-15 13:35:00,1499.29,1501.09,1497.05,1497.5,900.0,1499.29,1501.09,1497.05,1497.5,900.0
2021-07-15 13:40:00,1496.17,1497.49,1496.17,1497.49,200.0,1496.17,1497.49,1496.17,1497.49,200.0
2021-07-15 13:45:00,1498.24,1499.3,1495.82,1498.13,700.0,1498.24,1499.3,1495.82,1498.13,700.0
2021-07-15 13:50:00,1497.64,1497.64,1494.6,1494.6,500.0,1497.64,1497.64,1494.6,1494.6,500.0
2021-07-15 13:55:00,1492.32,1492.32,1488.75,1491.1,1060.0,1492.32,1492.32,1488.75,1491.1,1060.0
2021-07-15 14:00:00,1492.63,1492.63,1491.34,1492.1,400.0,1492.63,1492.63,1491.34,1492.1,400.0
2021-07-15 14:05:00,1496.63,1496.63,1493.24,1493.28,750.0,1496.63,1496.63,1493.24,1493.28,750.0
2021-07-15 14:10:00,1494.08,1494.51,1490.4,1490.4,550.0,1494.08,1494.51,1490.4,1490.4,550.0
2021-07-15 14:15:00,1490.4,1490.4,1490.4,1490.4,0.0,1490.4,1490.4,1490.4,1490.4,0.0
2021-07-15 14:20:00,1500.6,1500.6,1496.83,1496.83,850.0,1500.6,1500.6,1496.83,1496.83,850.0
2021-07-15 14:25:00,1498.33,1498.33,1495.28,1495.28,400.0,1498.33,1498.33,1495.28,1495.28,400.0
2021-07-15 14:30:00,1497.99,1499.65,1497.99,1498.73,300.0,1497.99,1499.65,1497.99,1498.73,300.0
2021-07-15 14:35:00,1496.87,1496.87,1496.86,1496.86,300.0,1496.87,1496.87,1496.86,1496.86,300.0
2021-07-15 14:40:00,1498.97,1498.97,1498.97,1498.97,100.0,1498.97,1498.97,1498.97,1498.97,100.0
2021-07-15 14:45:00,1496.28,1498.38,1496.28,1498.38,400.0,1496.28,1498.38,1496.28,1498.38,400.0
2021-07-15 14:50:00,1503.0,1505.75,1503.0,1505.75,1300.0,1503.0,1505.75,1503.0,1505.75,1300.0
2021-07-15 14:55:00,1505.75,1505.75,1505.75,1505.75,0.0,1505.75,1505.75,1505.75,1505.75,0.0
2021-07-15 15:00:00,1505.75,1505.75,1505.75,1505.75,0.0,1505.75,1505.75,1505.75,1505.75,0.0
2021-07-15 15:05:00,1506.42,1506.42,1505.16,1505.31,600.0,1506.42,1506.42,1505.16,1505.31,600.0
2021-07-15 15:10:00,1506.59,1506.59,1504.6,1505.09,835.0,1506.59,1506.59,1504.6,1505.09,835.0
2021-07-15 15:15:00,1506.83,1506.84,1504.19,1504.19,300.0,1506.83,1506.84,1504.19,1504.19,300.0
2021-07-15 15:20:00,1504.39,1506.14,1503.0,1506.14,1300.0,1504.39,1506.14,1503.0,1506.14,1300.0
2021-07-15 15:25:00,1505.99,1506.2,1505.99,1506.2,200.0,1505.99,1506.2,1505.99,1506.2,200.0
2021-07-15 15:30:00,1505.66,1507.92,1505.66,1507.54,1919.0,1505.66,1507.92,1505.66,1507.54,1919.0
2021-07-15 15:35:00,1507.69,1508.77,1507.31,1507.31,506.0,1507.69,1508.77,1507.31,1507.31,506.0
2021-07-15 15:40:00,1506.01,1506.58,1503.46,1503.46,1534.0,1506.01,1506.58,1503.46,1503.46,1534.0
2021-07-15 15:45:00,1505.49,1505.64,1503.77,1505.63,701.0,1505.49,1505.64,1503.77,1505.63,701.0
2021-07-15 15:50:00,1506.01,1508.46,1505.85,1507.57,2314.0,1506.01,1508.46,1505.85,1507.57,2314.0
2021-07-15 15:55:00,1507.41,1511.14,1506.56,1509.91,4056.0,1507.41,1511.14,1506.56,1509.91,4056.0
2021-07-16 09:30:00,1525.0,1527.65,1519.78,1527.65,6028.0,1525.0,1527.65,1519.78,1527.65,6028.0
2021-07-16 09:35:00,1525.7,1525.71,1519.03,1524.97,1905.0,1525.7,1525.71,1519.03,1524.97,1905.0
2021-07-16 09:40:00,1524.04,1524.89,1518.73,1519.5,1200.0,1524.04,1524.89,1518.73,1519.5,1200.0
2021-07-16 09:45:00,1516.36,1516.36,1512.0,1516.17,400.0,1516.36,1516.36,1512.0,1516.17,400.0
2021-07-16 09:50:00,1514.23,1518.1,1512.76,1515.05,500.0,1514.23,1518.1,1512.76,1515.05,500.0
2021-07-16 09:55:00,1516.66,1516.66,1514.38,1514.38,200.0,1516.66,1516.66,1514.38,1514.38,200.0
2021-07-16 10:00:00,1512.29,1514.0,1512.28,1514.0,3756.0,1512.29,1514.0,1512.28,1514.0,3756.0
2021-07-16 10:05:00,1510.39,1512.77,1506.39,1506.39,1500.0,1510.39,1512.77,1506.39,1506.39,1500.0
2021-07-16 10:10:00,1504.25,1509.69,1504.25,1509.69,650.0,1504.25,1509.69,1504.25,1509.69,650.0
2021-07-16 10:15:00,1509.0,1515.2,1509.0,1515.19,500.0,1509.0,1515.2,1509.0,1515.19,500.0
2021-07-16 10:20:00,1512.52,1512.52,1508.79,1510.87,1350.0,1512.52,1512.52,1508.79,1510.87,1350.0
2021-07-16 10:25:00,1510.85,1520.75,1510.85,1518.23,2470.0,1510.85,1520.75,1510.85,1518.23,2470.0
2021-07-16 10:30:00,1519.9,1528.63,1519.85,1528.61,3727.0,1519.9,1528.63,1519.85,1528.61,3727.0
2021-07-16 10:35:00,1530.0,1538.17,1530.0,1535.66,4110.0,1530.0,1538.17,1530.0,1535.66,4110.0
2021-07-16 10:40:00,1535.69,1537.12,1532.35,1534.81,6934.0,1535.69,1537.12,1532.35,1534.81,6934.0
2021-07-16 10:45:00,1533.56,1533.9,1532.0,1532.0,650.0,1533.56,1533.9,1532.0,1532.0,650.0
2021-07-16 10:50:00,1531.22,1531.22,1531.06,1531.06,300.0,1531.22,1531.22,1531.06,1531.06,300.0
2021-07-16 10:55:00,1534.76,1534.76,1530.03,1531.21,1304.0,1534.76,1534.76,1530.03,1531.21,1304.0
2021-07-16 11:00:00,1531.06,1531.06,1524.49,1524.49,1200.0,1531.06,1531.06,1524.49,1524.49,1200.0
2021-07-16 11:05:00,1520.0,1523.76,1518.49,1523.4,995.0,1520.0,1523.76,1518.49,1523.4,995.0
2021-07-16 11:10:00,1521.12,1521.22,1519.91,1521.22,400.0,1521.12,1521.22,1519.91,1521.22,400.0
2021-07-16 11:15:00,1519.99,1521.73,1519.99,1520.56,600.0,1519.99,1521.73,1519.99,1520.56,600.0
2021-07-16 11:20:00,1520.35,1520.35,1516.84,1517.0,902.0,1520.35,1520.35,1516.84,1517.0,902.0
2021-07-16 11:25:00,1516.66,1516.66,1516.66,1516.66,200.0,1516.66,1516.66,1516.66,1516.66,200.0
2021-07-16 11:30:00,1515.98,1515.98,1514.3,1514.3,200.0,1515.98,1515.98,1514.3,1514.3,200.0
2021-07-16 11:35:00,1514.9,1515.0,1509.67,1513.27,2168.0,1514.9,1515.0,1509.67,1513.27,2168.0
2021-07-16 11:40:00,1515.79,1515.79,1511.92,1515.75,1600.0,1515.79,1515.79,1511.92,1515.75,1600.0
2021-07-16 11:45:00,1515.02,1515.02,1515.02,1515.02,201.0,1515.02,1515.02,1515.02,1515.02,201.0
2021-07-16 11:50:00,1515.75,1515.75,1515.75,1515.75,100.0,1515.75,1515.75,1515.75,1515.75,100.0
2021-07-16 11:55:00,1520.35,1521.63,1518.0,1518.0,1854.0,1520.35,1521.63,1518.0,1518.0,1854.0
2021-07-16 12:00:00,1517.33,1523.35,1517.33,1523.34,400.0,1517.33,1523.35,1517.33,1523.34,400.0
2021-07-16 12:05:00,1523.48,1524.52,1523.48,1524.52,323.0,1523.48,1524.52,1523.48,1524.52,323.0
2021-07-16 12:10:00,1524.52,1524.52,1522.01,1522.01,1760.0,1524.52,1524.52,1522.01,1522.01,1760.0
2021-07-16 12:15:00,1525.28,1526.51,1525.27,1526.1,500.0,1525.28,1526.51,1525.27,1526.1,500.0
2021-07-16 12:20:00,1525.82,1525.82,1525.8,1525.8,200.0,1525.82,1525.82,1525.8,1525.8,200.0
2021-07-16 12:25:00,1524.2,1525.99,1524.2,1524.37,400.0,1524.2,1525.99,1524.2,1524.37,400.0
2021-07-16 12:30:00,1524.44,1525.2,1524.22,1524.88,900.0,1524.44,1525.2,1524.22,1524.88,900.0
2021-07-16 12:35:00,1523.56,1524.16,1522.92,1522.92,700.0,1523.56,1524.16,1522.92,1522.92,700.0
2021-07-16 12:40:00,1522.92,1522.92,1522.92,1522.92,0.0,1522.92,1522.92,1522.92,1522.92,0.0
2021-07-16 12:45:00,1520.91,1520.96,1518.5,1519.18,500.0,1520.91,1520.96,1518.5,1519.18,500.0
2021-07-16 12:50:00,1519.18,1519.18,1519.18,1519.18,0.0,1519.18,1519.18,1519.18,1519.18,0.0
2021-07-16 12:55:00,1521.92,1522.34,1521.92,1522.34,200.0,1521.92,1522.34,1521.92,1522.34,200.0
2021-07-16 13:00:00,1522.75,1523.99,1522.75,1523.57,600.0,1522.75,1523.99,1522.75,1523.57,600.0
2021-07-16 13:05:00,1523.0,1525.45,1522.58,1522.58,806.0,1523.0,1525.45,1522.58,1522.58,806.0
2021-07-16 13:10:00,1522.47,1523.0,1522.46,1523.0,300.0,1522.47,1523.0,1522.46,1523.0,300.0
2021-07-16 13:15:00,1522.58,1523.75,1521.23,1521.24,1161.0,1522.58,1523.75,1521.23,1521.24,1161.0
2021-07-16 13:20:00,1521.28,1521.28,1520.8,1520.8,300.0,1521.28,1521.28,1520.8,1520.8,300.0
2021-07-16 13:25:00,1518.17,1520.42,1518.17,1520.41,200.0,1518.17,1520.42,1518.17,1520.41,200.0
2021-07-16 13:30:00,1521.62,1521.62,1511.65,1511.65,11242.0,1521.62,1521.62,1511.65,1511.65,11242.0
2021-07-16 13:35:00,1514.75,1520.15,1514.67,1516.5,700.0,1514.75,1520.15,1514.67,1516.5,700.0
2021-07-16 13:40:00,1517.11,1517.67,1516.63,1517.66,800.0,1517.11,1517.67,1516.63,1517.66,800.0
2021-07-16 13:45:00,1516.0,1519.7,1516.0,1519.7,600.0,1516.0,1519.7,1516.0,1519.7,600.0
2021-07-16 13:50:00,1519.14,1519.14,1516.83,1518.16,800.0,1519.14,1519.14,1516.83,1518.16,800.0
2021-07-16 13:55:00,1517.43,1517.43,1515.4,1515.4,400.0,1517.43,1517.43,1515.4,1515.4,400.0
2021-07-16 14:00:00,1516.93,1516.93,1512.49,1512.5,500.0,1516.93,1516.93,1512.49,1512.5,500.0
2021-07-16 14:05:00,1512.67,1512.67,1511.98,1511.98,200.0,1512.67,1512.67,1511.98,1511.98,200.0
2021-07-16 14:10:00,1512.97,1512.97,1509.89,1509.89,1901.0,1512.97,1512.97,1509.89,1509.89,1901.0
2021-07-16 14:15:00,1512.07,1514.14,1512.07,1512.57,500.0,1512.07,1514.14,1512.07,1512.57,500.0
2021-07-16 14:20:00,1514.02,1515.71,1514.02,1514.26,610.0,1514.02,1515.71,1514.02,1514.26,610.0
2021-07-16 14:25:00,1514.26,1514.26,1514.26,1514.26,0.0,1514.26,1514.26,1514.26,1514.26,0.0
2021-07-16 14:30:00,1512.68,1514.5,1512.3,1512.92,4451.0,1512.68,1514.5,1512.3,1512.92,4451.0
2021-07-16 14:35:00,1512.27,1512.27,1512.27,1512.27,100.0,1512.27,1512.27,1512.27,1512.27,100.0
2021-07-16 14:40:00,1514.93,1514.93,1512.18,1512.18,446.0,1514.93,1514.93,1512.18,1512.18,446.0
2021-07-16 14:45:00,1512.67,1512.67,1511.37,1511.64,300.0,1512.67,1512.67,1511.37,1511.64,300.0
2021-07-16 14:50:00,1510.11,1510.44,1508.16,1510.44,500.0,1510.11,1510.44,1508.16,1510.44,500.0
2021-07-16 14:55:00,1510.44,1511.1,1509.22,1509.22,600.0,1510.44,1511.1,1509.22,1509.22,600.0
2021-07-16 15:00:00,1508.88,1508.89,1507.12,1508.46,610.0,1508.88,1508.89,1507.12,1508.46,610.0
2021-07-16 15:05:00,1508.26,1509.78,1508.26,1509.78,500.0,1508.26,1509.78,1508.26,1509.78,500.0
2021-07-16 15:10:00,1510.22,1510.22,1510.22,1510.22,200.0,1510.22,1510.22,1510.22,1510.22,200.0
2021-07-16 15:15:00,1508.79,1512.67,1508.79,1512.12,1200.0,1508.79,1512.67,1508.79,1512.12,1200.0
2021-07-16 15:20:00,1512.01,1513.67,1512.01,1513.41,800.0,1512.01,1513.67,1512.01,1513.41,800.0
2021-07-16 15:25:00,1510.74,1514.16,1510.41,1511.79,1000.0,1510.74,1514.16,1510.41,1511.79,1000.0
2021-07-16 15:30:00,1512.37,1515.19,1509.9,1515.19,700.0,1512.37,1515.19,1509.9,1515.19,700.0
2021-07-16 15:35:00,1511.87,1511.87,1509.38,1509.58,612.0,1511.87,1511.87,1509.38,1509.58,612.0
2021-07-16 15:40:00,1509.98,1510.18,1508.41,1508.57,1680.0,1509.98,1510.18,1508.41,1508.57,1680.0
2021-07-16 15:45:00,1508.37,1508.37,1507.5,1507.63,500.0,1508.37,1508.37,1507.5,1507.63,500.0
2021-07-16 15:50:00,1507.99,1511.67,1507.99,1511.59,1431.0,1507.99,1511.67,1507.99,1511.59,1431.0
2021-07-16 15:55:00,1513.51,1513.72,1510.62,1512.24,3600.0,1513.51,1513.72,1510.62,1512.24,3600.0
2021-07-19 09:30:00,1488.71,1489.93,1480.66,1484.38,7665.0,1488.71,1489.93,1480.66,1484.38,7665.0
2021-07-19 09:35:00,1483.79,1488.67,1483.79,1485.95,1426.0,1483.79,1488.67,1483.79,1485.95,1426.0
2021-07-19 09:40:00,1485.92,1494.77,1485.16,1494.77,1119.0,1485.92,1494.77,1485.16,1494.77,1119.0
2021-07-19 09:45:00,1495.76,1496.25,1490.0,1490.0,1665.0,1495.76,1496.25,1490.0,1490.0,1665.0
2021-07-19 09:50:00,1487.36,1490.0,1482.5,1482.5,702.0,1487.36,1490.0,1482.5,1482.5,702.0
2021-07-19 09:55:00,1482.25,1486.14,1478.26,1479.49,3256.0,1482.25,1486.14,1478.26,1479.49,3256.0
2021-07-19 10:00:00,1479.99,1485.0,1471.23,1485.0,3195.0,1479.99,1485.0,1471.23,1485.0,3195.0
2021-07-19 10:05:00,1480.0,1486.59,1479.74,1480.72,1300.0,1480.0,1486.59,1479.74,1480.72,1300.0
2021-07-19 10:10:00,1474.49,1478.62,1472.77,1475.0,1400.0,1474.49,1478.62,1472.77,1475.0,1400.0
2021-07-19 10:15:00,1475.0,1482.57,1475.0,1481.6,1300.0,1475.0,1482.57,1475.0,1481.6,1300.0
2021-07-19 10:20:00,1481.6,1481.6,1481.6,1481.6,0.0,1481.6,1481.6,1481.6,1481.6,0.0
2021-07-19 10:25:00,1485.94,1487.36,1480.59,1487.36,2449.0,1485.94,1487.36,1480.59,1487.36,2449.0
2021-07-19 10:30:00,1485.96,1485.96,1480.28,1481.71,500.0,1485.96,1485.96,1480.28,1481.71,500.0
2021-07-19 10:35:00,1478.13,1483.69,1476.33,1483.69,1970.0,1478.13,1483.69,1476.33,1483.69,1970.0
2021-07-19 10:40:00,1483.67,1489.54,1483.67,1489.54,852.0,1483.67,1489.54,1483.67,1489.54,852.0
2021-07-19 10:45:00,1489.45,1489.83,1485.73,1489.18,1335.0,1489.45,1489.83,1485.73,1489.18,1335.0
2021-07-19 10:50:00,1488.78,1489.92,1487.54,1487.54,500.0,1488.78,1489.92,1487.54,1487.54,500.0
2021-07-19 10:55:00,1485.65,1489.95,1484.74,1489.27,1006.0,1485.65,1489.95,1484.74,1489.27,1006.0
2021-07-19 11:00:00,1491.12,1495.4,1491.12,1495.39,200.0,1491.12,1495.4,1491.12,1495.39,200.0
2021-07-19 11:05:00,1496.91,1497.66,1496.72,1496.9,600.0,1496.91,1497.66,1496.72,1496.9,600.0
2021-07-19 11:10:00,1496.9,1497.37,1496.9,1497.08,300.0,1496.9,1497.37,1496.9,1497.08,300.0
2021-07-19 11:15:00,1497.47,1497.9,1496.5,1496.5,600.0,1497.47,1497.9,1496.5,1496.5,600.0
2021-07-19 11:20:00,1495.77,1496.62,1495.0,1496.62,600.0,1495.77,1496.62,1495.0,1496.62,600.0
2021-07-19 11:25:00,1496.72,1500.53,1496.72,1500.52,800.0,1496.72,1500.53,1496.72,1500.52,800.0
2021-07-19 11:30:00,1501.75,1501.75,1501.74,1501.75,100.0,1501.75,1501.75,1501.74,1501.75,100.0
2021-07-19 11:35:00,1505.09,1505.98,1500.41,1502.57,500.0,1505.09,1505.98,1500.41,1502.57,500.0
2021-07-19 11:40:00,1501.69,1506.5,1501.69,1504.38,500.0,1501.69,1506.5,1501.69,1504.38,500.0
2021-07-19 11:45:00,1504.38,1504.38,1504.38,1504.38,0.0,1504.38,1504.38,1504.38,1504.38,0.0
2021-07-19 11:50:00,1507.08,1507.08,1501.42,1501.42,616.0,1507.08,1507.08,1501.42,1501.42,616.0
2021-07-19 11:55:00,1503.44,1507.44,1503.44,1503.57,600.0,1503.44,1507.44,1503.44,1503.57,600.0
2021-07-19 12:00:00,1504.84,1504.84,1500.58,1501.76,700.0,1504.84,1504.84,1500.58,1501.76,700.0
2021-07-19 12:05:00,1498.36,1498.36,1498.36,1498.36,180.0,1498.36,1498.36,1498.36,1498.36,180.0
2021-07-19 12:10:00,1501.0,1502.12,1501.0,1502.12,500.0,1501.0,1502.12,1501.0,1502.12,500.0
2021-07-19 12:15:00,1501.18,1501.19,1501.18,1501.19,300.0,1501.18,1501.19,1501.18,1501.19,300.0
2021-07-19 12:20:00,1500.61,1500.73,1496.95,1500.73,1100.0,1500.61,1500.73,1496.95,1500.73,1100.0
2021-07-19 12:25:00,1502.24,1503.32,1501.06,1501.1,700.0,1502.24,1503.32,1501.06,1501.1,700.0
2021-07-19 12:30:00,1498.99,1499.44,1494.61,1494.61,2375.0,1498.99,1499.44,1494.61,1494.61,2375.0
2021-07-19 12:35:00,1497.84,1497.84,1494.42,1495.7,878.0,1497.84,1497.84,1494.42,1495.7,878.0
2021-07-19 12:40:00,1494.25,1494.5,1491.94,1494.5,500.0,1494.25,1494.5,1491.94,1494.5,500.0
2021-07-19 12:45:00,1491.46,1491.46,1491.45,1491.46,100.0,1491.46,1491.46,1491.45,1491.46,100.0
2021-07-19 12:50:00,1490.8,1493.49,1490.8,1493.49,600.0,1490.8,1493.49,1490.8,1493.49,600.0
2021-07-19 12:55:00,1492.0,1492.28,1490.0,1492.28,524.0,1492.0,1492.28,1490.0,1492.28,524.0
2021-07-19 13:00:00,1493.49,1494.5,1493.49,1493.51,436.0,1493.49,1494.5,1493.49,1493.51,436.0
2021-07-19 13:05:00,1494.72,1499.2,1494.72,1499.2,701.0,1494.72,1499.2,1494.72,1499.2,701.0
2021-07-19 13:10:00,1498.01,1498.32,1498.01,1498.32,200.0,1498.01,1498.32,1498.01,1498.32,200.0
2021-07-19 13:15:00,1497.08,1497.08,1497.0,1497.01,300.0,1497.08,1497.08,1497.0,1497.01,300.0
2021-07-19 13:20:00,1497.01,1498.23,1495.1,1497.08,901.0,1497.01,1498.23,1495.1,1497.08,901.0
2021-07-19 13:25:00,1495.8,1495.92,1494.02,1494.02,500.0,1495.8,1495.92,1494.02,1494.02,500.0
2021-07-19 13:30:00,1496.3,1496.5,1493.9,1496.1,1300.0,1496.3,1496.5,1493.9,1496.1,1300.0
2021-07-19 13:35:00,1500.64,1500.64,1500.64,1500.64,100.0,1500.64,1500.64,1500.64,1500.64,100.0
2021-07-19 13:40:00,1500.9,1502.49,1498.88,1502.49,493.0,1500.9,1502.49,1498.88,1502.49,493.0
2021-07-19 13:45:00,1502.21,1504.94,1500.94,1500.94,1100.0,1502.21,1504.94,1500.94,1500.94,1100.0
2021-07-19 13:50:00,1503.05,1503.05,1497.46,1498.33,692.0,1503.05,1503.05,1497.46,1498.33,692.0
2021-07-19 13:55:00,1502.89,1503.83,1502.77,1503.52,400.0,1502.89,1503.83,1502.77,1503.52,400.0
2021-07-19 14:00:00,1499.17,1502.28,1499.17,1502.28,397.0,1499.17,1502.28,1499.17,1502.28,397.0
2021-07-19 14:05:00,1500.31,1501.56,1494.08,1494.08,490.0,1500.31,1501.56,1494.08,1494.08,490.0
2021-07-19 14:10:00,1497.3,1497.31,1496.04,1496.04,289.0,1497.3,1497.31,1496.04,1496.04,289.0
2021-07-19 14:15:00,1497.44,1500.67,1497.44,1498.67,300.0,1497.44,1500.67,1497.44,1498.67,300.0
2021-07-19 14:20:00,1497.37,1501.29,1496.97,1496.97,500.0,1497.37,1501.29,1496.97,1496.97,500.0
2021-07-19 14:25:00,1497.32,1497.32,1493.05,1496.84,1835.0,1497.32,1497.32,1493.05,1496.84,1835.0
2021-07-19 14:30:00,1494.77,1494.77,1494.77,1494.77,100.0,1494.77,1494.77,1494.77,1494.77,100.0
2021-07-19 14:35:00,1494.4,1494.4,1492.52,1493.99,700.0,1494.4,1494.4,1492.52,1493.99,700.0
2021-07-19 14:40:00,1493.77,1493.77,1492.0,1492.61,400.0,1493.77,1493.77,1492.0,1492.61,400.0
2021-07-19 14:45:00,1493.4,1494.97,1493.4,1494.3,500.0,1493.4,1494.97,1493.4,1494.3,500.0
2021-07-19 14:50:00,1495.54,1495.54,1492.1,1493.91,600.0,1495.54,1495.54,1492.1,1493.91,600.0
2021-07-19 14:55:00,1493.91,1496.6,1493.47,1493.47,700.0,1493.91,1496.6,1493.47,1493.47,700.0
2021-07-19 15:00:00,1495.0,1495.52,1494.73,1494.73,500.0,1495.0,1495.52,1494.73,1494.73,500.0
2021-07-19 15:05:00,1494.11,1496.63,1494.11,1496.63,200.0,1494.11,1496.63,1494.11,1496.63,200.0
2021-07-19 15:10:00,1496.63,1496.63,1496.63,1496.63,0.0,1496.63,1496.63,1496.63,1496.63,0.0
2021-07-19 15:15:00,1492.0,1492.0,1491.73,1491.73,200.0,1492.0,1492.0,1491.73,1491.73,200.0
2021-07-19 15:20:00,1490.03,1491.36,1488.73,1488.74,510.0,1490.03,1491.36,1488.73,1488.74,510.0
2021-07-19 15:25:00,1487.68,1488.54,1486.62,1486.62,800.0,1487.68,1488.54,1486.62,1486.62,800.0
2021-07-19 15:30:00,1488.52,1489.72,1486.8,1486.8,800.0,1488.52,1489.72,1486.8,1486.8,800.0
2021-07-19 15:35:00,1488.23,1491.65,1488.23,1491.65,400.0,1488.23,1491.65,1488.23,1491.65,400.0
2021-07-19 15:40:00,1493.83,1495.42,1493.83,1494.92,1300.0,1493.83,1495.42,1493.83,1494.92,1300.0
2021-07-19 15:45:00,1495.98,1497.32,1495.2,1495.2,1350.0,1495.98,1497.32,1495.2,1495.2,1350.0
2021-07-19 15:50:00,1495.15,1498.21,1493.12,1497.08,2621.0,1495.15,1498.21,1493.12,1497.08,2621.0
2021-07-19 15:55:00,1496.81,1499.74,1495.89,1496.79,12488.0,1496.81,1499.74,1495.89,1496.79,12488.0
2021-07-20 09:30:00,1507.19,1507.19,1495.5,1502.43,3547.0,1507.19,1507.19,1495.5,1502.43,3547.0
2021-07-20 09:35:00,1499.25,1499.25,1491.49,1492.4,800.0,1499.25,1499.25,1491.49,1492.4,800.0
2021-07-20 09:40:00,1497.44,1497.44,1494.08,1497.44,900.0,1497.44,1497.44,1494.08,1497.44,900.0
2021-07-20 09:45:00,1498.66,1503.34,1497.12,1500.14,2151.0,1498.66,1503.34,1497.12,1500.14,2151.0
2021-07-20 09:50:00,1495.5,1498.51,1487.75,1489.72,3499.0,1495.5,1498.51,1487.75,1489.72,3499.0
2021-07-20 09:55:00,1489.05,1493.01,1488.18,1489.86,2400.0,1489.05,1493.01,1488.18,1489.86,2400.0
2021-07-20 10:00:00,1489.94,1489.94,1484.37,1484.83,500.0,1489.94,1489.94,1484.37,1484.83,500.0
2021-07-20 10:05:00,1488.78,1488.78,1483.42,1484.83,1000.0,1488.78,1488.78,1483.42,1484.83,1000.0
2021-07-20 10:10:00,1487.26,1488.8,1487.26,1488.79,800.0,1487.26,1488.8,1487.26,1488.79,800.0
2021-07-20 10:15:00,1486.91,1492.17,1486.6,1491.62,708.0,1486.91,1492.17,1486.6,1491.62,708.0
2021-07-20 10:20:00,1492.9,1493.36,1490.14,1490.14,500.0,1492.9,1493.36,1490.14,1490.14,500.0
2021-07-20 10:25:00,1487.7,1493.15,1487.7,1487.7,420.0,1487.7,1493.15,1487.7,1487.7,420.0
2021-07-20 10:30:00,1487.04,1491.7,1486.67,1491.7,1475.0,1487.04,1491.7,1486.67,1491.7,1475.0
2021-07-20 10:35:00,1490.51,1499.1,1490.51,1499.1,410.0,1490.51,1499.1,1490.51,1499.1,410.0
2021-07-20 10:40:00,1495.54,1502.47,1495.48,1502.47,1200.0,1495.54,1502.47,1495.48,1502.47,1200.0
2021-07-20 10:45:00,1502.52,1505.82,1500.34,1503.07,1325.0,1502.52,1505.82,1500.34,1503.07,1325.0
2021-07-20 10:50:00,1502.02,1504.7,1502.02,1504.7,300.0,1502.02,1504.7,1502.02,1504.7,300.0
2021-07-20 10:55:00,1506.96,1506.96,1502.01,1502.01,1000.0,1506.96,1506.96,1502.01,1502.01,1000.0
2021-07-20 11:00:00,1500.52,1501.56,1499.59,1501.56,300.0,1500.52,1501.56,1499.59,1501.56,300.0
2021-07-20 11:05:00,1502.15,1502.5,1502.15,1502.5,300.0,1502.15,1502.5,1502.15,1502.5,300.0
2021-07-20 11:10:00,1507.67,1507.68,1507.13,1507.13,411.0,1507.67,1507.68,1507.13,1507.13,411.0
2021-07-20 11:15:00,1509.56,1509.56,1507.62,1509.32,500.0,1509.56,1509.56,1507.62,1509.32,500.0
2021-07-20 11:20:00,1511.18,1511.18,1509.81,1510.28,550.0,1511.18,1511.18,1509.81,1510.28,550.0
2021-07-20 11:25:00,1510.08,1512.14,1510.08,1511.0,800.0,1510.08,1512.14,1510.08,1511.0,800.0
2021-07-20 11:30:00,1512.92,1512.92,1512.92,1512.92,100.0,1512.92,1512.92,1512.92,1512.92,100.0
2021-07-20 11:35:00,1514.57,1515.54,1514.39,1515.54,381.0,1514.57,1515.54,1514.39,1515.54,381.0
2021-07-20 11:40:00,1519.0,1524.36,1519.0,1523.31,2908.0,1519.0,1524.36,1519.0,1523.31,2908.0
2021-07-20 11:45:00,1518.27,1520.81,1518.27,1519.54,389.0,1518.27,1520.81,1518.27,1519.54,389.0
2021-07-20 11:50:00,1520.81,1522.75,1519.38,1522.75,1868.0,1520.81,1522.75,1519.38,1522.75,1868.0
2021-07-20 11:55:00,1520.37,1522.29,1520.37,1522.29,205.0,1520.37,1522.29,1520.37,1522.29,205.0
2021-07-20 12:00:00,1519.68,1526.79,1519.68,1526.79,5312.0,1519.68,1526.79,1519.68,1526.79,5312.0
2021-07-20 12:05:00,1528.0,1528.05,1525.64,1525.64,1110.0,1528.0,1528.05,1525.64,1525.64,1110.0
2021-07-20 12:10:00,1525.64,1525.64,1525.64,1525.64,0.0,1525.64,1525.64,1525.64,1525.64,0.0
2021-07-20 12:15:00,1526.59,1526.6,1524.92,1525.5,1150.0,1526.59,1526.6,1524.92,1525.5,1150.0
2021-07-20 12:20:00,1524.15,1524.15,1522.2,1522.36,600.0,1524.15,1524.15,1522.2,1522.36,600.0
2021-07-20 12:25:00,1523.34,1524.35,1523.34,1523.71,400.0,1523.34,1524.35,1523.34,1523.71,400.0
2021-07-20 12:30:00,1523.52,1526.13,1523.52,1526.13,300.0,1523.52,1526.13,1523.52,1526.13,300.0
2021-07-20 12:35:00,1526.28,1527.5,1526.28,1527.5,200.0,1526.28,1527.5,1526.28,1527.5,200.0
2021-07-20 12:40:00,1525.9,1528.13,1525.0,1528.13,500.0,1525.9,1528.13,1525.0,1528.13,500.0
2021-07-20 12:45:00,1528.1,1531.48,1528.1,1529.99,800.0,1528.1,1531.48,1528.1,1529.99,800.0
2021-07-20 12:50:00,1528.34,1532.03,1528.34,1532.03,500.0,1528.34,1532.03,1528.34,1532.03,500.0
2021-07-20 12:55:00,1532.03,1532.03,1532.03,1532.03,0.0,1532.03,1532.03,1532.03,1532.03,0.0
2021-07-20 13:00:00,1532.08,1532.08,1529.33,1529.33,710.0,1532.08,1532.08,1529.33,1529.33,710.0
2021-07-20 13:05:00,1526.8,1527.78,1526.79,1527.78,200.0,1526.8,1527.78,1526.79,1527.78,200.0
2021-07-20 13:10:00,1529.26,1532.49,1529.26,1530.21,1100.0,1529.26,1532.49,1529.26,1530.21,1100.0
2021-07-20 13:15:00,1531.55,1535.1,1531.55,1535.1,2036.0,1531.55,1535.1,1531.55,1535.1,2036.0
2021-07-20 13:20:00,1536.07,1536.18,1533.78,1536.17,1650.0,1536.07,1536.18,1533.78,1536.17,1650.0
2021-07-20 13:25:00,1534.12,1535.32,1533.64,1535.32,2778.0,1534.12,1535.32,1533.64,1535.32,2778.0
2021-07-20 13:30:00,1535.48,1535.48,1533.85,1534.2,300.0,1535.48,1535.48,1533.85,1534.2,300.0
2021-07-20 13:35:00,1535.17,1537.5,1535.17,1535.48,623.0,1535.17,1537.5,1535.17,1535.48,623.0
2021-07-20 13:40:00,1534.06,1536.73,1534.03,1535.79,3493.0,1534.06,1536.73,1534.03,1535.79,3493.0
2021-07-20 13:45:00,1536.29,1536.53,1535.57,1536.3,2041.0,1536.29,1536.53,1535.57,1536.3,2041.0
2021-07-20 13:50:00,1536.57,1536.93,1536.57,1536.7,300.0,1536.57,1536.93,1536.57,1536.7,300.0
2021-07-20 13:55:00,1536.95,1537.76,1535.32,1536.0,3500.0,1536.95,1537.76,1535.32,1536.0,3500.0
2021-07-20 14:00:00,1535.31,1536.09,1535.31,1535.87,580.0,1535.31,1536.09,1535.31,1535.87,580.0
2021-07-20 14:05:00,1535.89,1538.99,1535.89,1538.81,4088.0,1535.89,1538.99,1535.89,1538.81,4088.0
2021-07-20 14:10:00,1540.0,1543.22,1540.0,1541.49,2150.0,1540.0,1543.22,1540.0,1541.49,2150.0
2021-07-20 14:15:00,1542.6,1542.6,1540.74,1541.87,700.0,1542.6,1542.6,1540.74,1541.87,700.0
2021-07-20 14:20:00,1543.09,1545.74,1541.12,1541.43,2478.0,1543.09,1545.74,1541.12,1541.43,2478.0
2021-07-20 14:25:00,1540.5,1545.06,1540.14,1545.06,800.0,1540.5,1545.06,1540.14,1545.06,800.0
2021-07-20 14:30:00,1546.57,1547.38,1546.05,1546.06,800.0,1546.57,1547.38,1546.05,1546.06,800.0
2021-07-20 14:35:00,1546.65,1547.15,1541.82,1541.82,1200.0,1546.65,1547.15,1541.82,1541.82,1200.0
2021-07-20 14:40:00,1543.97,1545.91,1542.03,1542.03,400.0,1543.97,1545.91,1542.03,1542.03,400.0
2021-07-20 14:45:00,1543.47,1547.37,1542.68,1546.06,1434.0,1543.47,1547.37,1542.68,1546.06,1434.0
2021-07-20 14:50:00,1547.38,1548.44,1547.38,1547.55,1300.0,1547.38,1548.44,1547.38,1547.55,1300.0
2021-07-20 14:55:00,1546.08,1548.43,1545.21,1545.34,1796.0,1546.08,1548.43,1545.21,1545.34,1796.0
2021-07-20 15:00:00,1546.84,1550.44,1546.84,1550.44,650.0,1546.84,1550.44,1546.84,1550.44,650.0
2021-07-20 15:05:00,1550.44,1550.44,1550.44,1550.44,0.0,1550.44,1550.44,1550.44,1550.44,0.0
2021-07-20 15:10:00,1550.5,1550.65,1548.24,1550.54,3809.0,1550.5,1550.65,1548.24,1550.54,3809.0
2021-07-20 15:15:00,1550.95,1550.95,1549.51,1549.52,450.0,1550.95,1550.95,1549.51,1549.52,450.0
2021-07-20 15:20:00,1547.68,1550.1,1547.67,1548.29,1150.0,1547.68,1550.1,1547.67,1548.29,1150.0
2021-07-20 15:25:00,1547.91,1550.0,1545.16,1550.0,1301.0,1547.91,1550.0,1545.16,1550.0,1301.0
2021-07-20 15:30:00,1549.94,1549.94,1547.68,1547.68,2543.0,1549.94,1549.94,1547.68,1547.68,2543.0
2021-07-20 15:35:00,1547.71,1547.71,1545.96,1547.03,2195.0,1547.71,1547.71,1545.96,1547.03,2195.0
2021-07-20 15:40:00,1547.12,1547.4,1546.42,1546.8,800.0,1547.12,1547.4,1546.42,1546.8,800.0
2021-07-20 15:45:00,1546.06,1551.78,1545.37,1551.05,4685.0,1546.06,1551.78,1545.37,1551.05,4685.0
2021-07-20 15:50:00,1552.49,1553.97,1550.52,1550.98,4264.0,1552.49,1553.97,1550.52,1550.98,4264.0
2021-07-20 15:55:00,1549.99,1550.45,1540.79,1542.05,10896.0,1549.99,1550.45,1540.79,1542.05,10896.0
2021-07-21 09:30:00,1539.99,1540.48,1530.55,1535.35,3428.0,1539.99,1540.48,1530.55,1535.35,3428.0
2021-07-21 09:35:00,1539.75,1540.71,1537.14,1537.14,1200.0,1539.75,1540.71,1537.14,1537.14,1200.0
2021-07-21 09:40:00,1535.5,1536.54,1528.4,1534.69,1300.0,1535.5,1536.54,1528.4,1534.69,1300.0
2021-07-21 09:45:00,1533.06,1534.49,1533.06,1533.86,700.0,1533.06,1534.49,1533.06,1533.86,700.0
2021-07-21 09:50:00,1531.13,1540.0,1527.25,1540.0,3072.0,1531.13,1540.0,1527.25,1540.0,3072.0
2021-07-21 09:55:00,1536.98,1538.73,1535.0,1538.73,2024.0,1536.98,1538.73,1535.0,1538.73,2024.0
2021-07-21 10:00:00,1535.66,1538.85,1531.64,1537.52,900.0,1535.66,1538.85,1531.64,1537.52,900.0
2021-07-21 10:05:00,1540.53,1540.53,1535.5,1536.99,1261.0,1540.53,1540.53,1535.5,1536.99,1261.0
2021-07-21 10:10:00,1528.05,1530.76,1528.0,1530.76,595.0,1528.05,1530.76,1528.0,1530.76,595.0
2021-07-21 10:15:00,1528.59,1533.09,1528.5,1533.09,1700.0,1528.59,1533.09,1528.5,1533.09,1700.0
2021-07-21 10:20:00,1536.73,1537.22,1536.38,1536.38,685.0,1536.73,1537.22,1536.38,1536.38,685.0
2021-07-21 10:25:00,1536.35,1536.35,1533.2,1533.2,701.0,1536.35,1536.35,1533.2,1533.2,701.0
2021-07-21 10:30:00,1532.03,1534.58,1532.03,1532.55,300.0,1532.03,1534.58,1532.03,1532.55,300.0
2021-07-21 10:35:00,1530.26,1531.77,1528.84,1530.52,1350.0,1530.26,1531.77,1528.84,1530.52,1350.0
2021-07-21 10:40:00,1529.46,1530.55,1529.45,1530.4,400.0,1529.46,1530.55,1529.45,1530.4,400.0
2021-07-21 10:45:00,1528.91,1528.91,1527.31,1528.19,1041.0,1528.91,1528.91,1527.31,1528.19,1041.0
2021-07-21 10:50:00,1527.7,1529.93,1527.7,1527.71,650.0,1527.7,1529.93,1527.7,1527.71,650.0
2021-07-21 10:55:00,1525.69,1527.5,1525.69,1527.5,300.0,1525.69,1527.5,1525.69,1527.5,300.0
2021-07-21 11:00:00,1528.0,1528.0,1528.0,1528.0,100.0,1528.0,1528.0,1528.0,1528.0,100.0
2021-07-21 11:05:00,1531.21,1533.13,1531.2,1533.13,200.0,1531.21,1533.13,1531.2,1533.13,200.0
2021-07-21 11:10:00,1533.65,1533.65,1532.72,1532.72,400.0,1533.65,1533.65,1532.72,1532.72,400.0
2021-07-21 11:15:00,1536.25,1536.25,1532.14,1532.14,1700.0,1536.25,1536.25,1532.14,1532.14,1700.0
2021-07-21 11:20:00,1532.14,1532.14,1532.14,1532.14,0.0,1532.14,1532.14,1532.14,1532.14,0.0
2021-07-21 11:25:00,1532.97,1533.0,1532.97,1533.0,300.0,1532.97,1533.0,1532.97,1533.0,300.0
2021-07-21 11:30:00,1533.0,1533.0,1533.0,1533.0,0.0,1533.0,1533.0,1533.0,1533.0,0.0
2021-07-21 11:35:00,1534.92,1535.13,1534.92,1535.13,300.0,1534.92,1535.13,1534.92,1535.13,300.0
2021-07-21 11:40:00,1535.75,1535.75,1535.74,1535.75,100.0,1535.75,1535.75,1535.74,1535.75,100.0
2021-07-21 11:45:00,1535.75,1535.75,1535.75,1535.75,0.0,1535.75,1535.75,1535.75,1535.75,0.0
2021-07-21 11:50:00,1536.39,1536.39,1534.0,1535.85,500.0,1536.39,1536.39,1534.0,1535.85,500.0
2021-07-21 11:55:00,1535.17,1535.3,1532.76,1535.3,1016.0,1535.17,1535.3,1532.76,1535.3,1016.0
2021-07-21 12:00:00,1536.03,1536.13,1535.11,1536.13,300.0,1536.03,1536.13,1535.11,1536.13,300.0
2021-07-21 12:05:00,1535.81,1535.81,1535.81,1535.81,250.0,1535.81,1535.81,1535.81,1535.81,250.0
2021-07-21 12:10:00,1535.53,1535.87,1534.86,1535.87,475.0,1535.53,1535.87,1534.86,1535.87,475.0
2021-07-21 12:15:00,1537.9,1538.62,1537.9,1538.62,400.0,1537.9,1538.62,1537.9,1538.62,400.0
2021-07-21 12:20:00,1539.49,1539.5,1537.88,1538.27,1015.0,1539.49,1539.5,1537.88,1538.27,1015.0
2021-07-21 12:25:00,1540.51,1540.51,1536.83,1536.84,300.0,1540.51,1540.51,1536.83,1536.84,300.0
2021-07-21 12:30:00,1538.4,1540.58,1538.4,1539.26,300.0,1538.4,1540.58,1538.4,1539.26,300.0
2021-07-21 12:35:00,1539.22,1539.22,1538.91,1538.91,200.0,1539.22,1539.22,1538.91,1538.91,200.0
2021-07-21 12:40:00,1537.46,1540.0,1536.88,1540.0,1781.0,1537.46,1540.0,1536.88,1540.0,1781.0
2021-07-21 12:45:00,1539.7,1540.18,1538.51,1539.81,1585.0,1539.7,1540.18,1538.51,1539.81,1585.0
2021-07-21 12:50:00,1539.81,1539.81,1539.81,1539.81,0.0,1539.81,1539.81,1539.81,1539.81,0.0
2021-07-21 12:55:00,1537.77,1537.77,1537.77,1537.77,100.0,1537.77,1537.77,1537.77,1537.77,100.0
2021-07-21 13:00:00,1537.77,1537.77,1537.77,1537.77,0.0,1537.77,1537.77,1537.77,1537.77,0.0
2021-07-21 13:05:00,1537.75,1538.55,1537.75,1538.55,200.0,1537.75,1538.55,1537.75,1538.55,200.0
2021-07-21 13:10:00,1539.43,1539.43,1539.43,1539.43,100.0,1539.43,1539.43,1539.43,1539.43,100.0
2021-07-21 13:15:00,1541.1,1541.92,1541.1,1541.77,508.0,1541.1,1541.92,1541.1,1541.77,508.0
2021-07-21 13:20:00,1542.56,1544.27,1542.56,1544.27,200.0,1542.56,1544.27,1542.56,1544.27,200.0
2021-07-21 13:25:00,1543.52,1543.52,1542.89,1542.89,300.0,1543.52,1543.52,1542.89,1542.89,300.0
2021-07-21 13:30:00,1542.5,1542.6,1540.71,1540.71,810.0,1542.5,1542.6,1540.71,1540.71,810.0
2021-07-21 13:35:00,1543.01,1543.5,1542.75,1542.84,900.0,1543.01,1543.5,1542.75,1542.84,900.0
2021-07-21 13:40:00,1542.84,1542.84,1542.84,1542.84,0.0,1542.84,1542.84,1542.84,1542.84,0.0
2021-07-21 13:45:00,1543.95,1546.13,1543.95,1546.13,600.0,1543.95,1546.13,1543.95,1546.13,600.0
2021-07-21 13:50:00,1546.08,1546.08,1545.54,1545.54,300.0,1546.08,1546.08,1545.54,1545.54,300.0
2021-07-21 13:55:00,1547.15,1547.15,1547.15,1547.15,100.0,1547.15,1547.15,1547.15,1547.15,100.0
2021-07-21 14:00:00,1546.71,1546.71,1546.17,1546.17,200.0,1546.71,1546.71,1546.17,1546.17,200.0
2021-07-21 14:05:00,1547.46,1547.46,1546.26,1546.26,632.0,1547.46,1547.46,1546.26,1546.26,632.0
2021-07-21 14:10:00,1546.68,1547.35,1544.61,1544.61,400.0,1546.68,1547.35,1544.61,1544.61,400.0
2021-07-21 14:15:00,1544.61,1544.61,1544.61,1544.61,100.0,1544.61,1544.61,1544.61,1544.61,100.0
2021-07-21 14:20:00,1545.22,1545.95,1545.0,1545.95,526.0,1545.22,1545.95,1545.0,1545.95,526.0
2021-07-21 14:25:00,1545.36,1549.32,1545.35,1548.13,1200.0,1545.36,1549.32,1545.35,1548.13,1200.0
2021-07-21 14:30:00,1549.73,1549.73,1549.33,1549.34,200.0,1549.73,1549.73,1549.33,1549.34,200.0
2021-07-21 14:35:00,1548.15,1550.24,1546.05,1546.05,866.0,1548.15,1550.24,1546.05,1546.05,866.0
2021-07-21 14:40:00,1547.97,1547.97,1546.2,1546.27,350.0,1547.97,1547.97,1546.2,1546.27,350.0
2021-07-21 14:45:00,1546.54,1546.85,1546.0,1546.85,300.0,1546.54,1546.85,1546.0,1546.85,300.0
2021-07-21 14:50:00,1546.85,1546.85,1546.85,1546.85,0.0,1546.85,1546.85,1546.85,1546.85,0.0
2021-07-21 14:55:00,1547.43,1548.29,1546.85,1547.43,1218.0,1547.43,1548.29,1546.85,1547.43,1218.0
2021-07-21 15:00:00,1547.43,1547.43,1547.43,1547.43,0.0,1547.43,1547.43,1547.43,1547.43,0.0
2021-07-21 15:05:00,1547.65,1549.06,1547.31,1549.06,600.0,1547.65,1549.06,1547.31,1549.06,600.0
2021-07-21 15:10:00,1549.45,1549.64,1549.44,1549.59,400.0,1549.45,1549.64,1549.44,1549.59,400.0
2021-07-21 15:15:00,1549.54,1551.26,1549.53,1551.26,300.0,1549.54,1551.26,1549.53,1551.26,300.0
2021-07-21 15:20:00,1552.28,1552.28,1551.85,1551.85,400.0,1552.28,1552.28,1551.85,1551.85,400.0
2021-07-21 15:25:00,1551.96,1552.44,1551.34,1552.44,300.0,1551.96,1552.44,1551.34,1552.44,300.0
2021-07-21 15:30:00,1552.85,1552.85,1551.93,1552.2,400.0,1552.85,1552.85,1551.93,1552.2,400.0
2021-07-21 15:35:00,1550.86,1552.97,1550.86,1552.97,3800.0,1550.86,1552.97,1550.86,1552.97,3800.0
2021-07-21 15:40:00,1552.31,1555.1,1552.31,1553.41,2078.0,1552.31,1555.1,1552.31,1553.41,2078.0
2021-07-21 15:45:00,1553.63,1553.63,1548.64,1548.82,3050.0,1553.63,1553.63,1548.64,1548.82,3050.0
2021-07-21 15:50:00,1547.68,1548.82,1546.48,1548.5,1478.0,1547.68,1548.82,1546.48,1548.5,1478.0
2021-07-21 15:55:00,1548.5,1549.99,1544.12,1549.99,6550.0,1548.5,1549.99,1544.12,1549.99,6550.0
2021-07-22 09:30:00,1559.35,1568.0,1556.64,1567.21,5459.0,1559.35,1568.0,1556.64,1567.21,5459.0
2021-07-22 09:35:00,1567.21,1573.45,1566.1,1573.45,3981.0,1567.21,1573.45,1566.1,1573.45,3981.0
2021-07-22 09:40:00,1573.32,1584.24,1568.43,1574.97,5470.0,1573.32,1584.24,1568.43,1574.97,5470.0
2021-07-22 09:45:00,1572.94,1581.54,1570.32,1570.42,5479.0,1572.94,1581.54,1570.32,1570.42,5479.0
2021-07-22 09:50:00,1570.82,1570.82,1567.9,1569.68,1100.0,1570.82,1570.82,1567.9,1569.68,1100.0
2021-07-22 09:55:00,1572.51,1573.29,1570.87,1571.65,3363.0,1572.51,1573.29,1570.87,1571.65,3363.0
2021-07-22 10:00:00,1572.28,1575.17,1572.28,1574.5,1600.0,1572.28,1575.17,1572.28,1574.5,1600.0
2021-07-22 10:05:00,1576.77,1577.56,1575.69,1575.69,1900.0,1576.77,1577.56,1575.69,1575.69,1900.0
2021-07-22 10:10:00,1574.58,1575.0,1573.63,1573.87,700.0,1574.58,1575.0,1573.63,1573.87,700.0
2021-07-22 10:15:00,1572.31,1573.65,1569.07,1570.21,3600.0,1572.31,1573.65,1569.07,1570.21,3600.0
2021-07-22 10:20:00,1565.27,1568.9,1564.0,1568.9,600.0,1565.27,1568.9,1564.0,1568.9,600.0
2021-07-22 10:25:00,1568.57,1571.83,1568.31,1571.83,1394.0,1568.57,1571.83,1568.31,1571.83,1394.0
2021-07-22 10:30:00,1570.04,1570.04,1570.02,1570.02,200.0,1570.04,1570.04,1570.02,1570.02,200.0
2021-07-22 10:35:00,1571.61,1573.2,1570.51,1571.46,1400.0,1571.61,1573.2,1570.51,1571.46,1400.0
2021-07-22 10:40:00,1571.77,1571.77,1571.77,1571.77,400.0,1571.77,1571.77,1571.77,1571.77,400.0
2021-07-22 10:45:00,1571.83,1572.36,1571.61,1572.36,1300.0,1571.83,1572.36,1571.61,1572.36,1300.0
2021-07-22 10:50:00,1573.4,1573.4,1570.9,1570.9,1048.0,1573.4,1573.4,1570.9,1570.9,1048.0
2021-07-22 10:55:00,1570.44,1570.44,1570.44,1570.44,100.0,1570.44,1570.44,1570.44,1570.44,100.0
2021-07-22 11:00:00,1573.11,1575.0,1571.63,1575.0,1200.0,1573.11,1575.0,1571.63,1575.0,1200.0
2021-07-22 11:05:00,1572.91,1572.91,1571.62,1572.73,400.0,1572.91,1572.91,1571.62,1572.73,400.0
2021-07-22 11:10:00,1571.69,1571.69,1571.66,1571.66,200.0,1571.69,1571.69,1571.66,1571.66,200.0
2021-07-22 11:15:00,1570.0,1570.0,1570.0,1570.0,100.0,1570.0,1570.0,1570.0,1570.0,100.0
2021-07-22 11:20:00,1570.74,1570.74,1569.01,1569.61,500.0,1570.74,1570.74,1569.01,1569.61,500.0
2021-07-22 11:25:00,1569.43,1571.22,1569.43,1571.22,899.0,1569.43,1571.22,1569.43,1571.22,899.0
2021-07-22 11:30:00,1572.31,1572.31,1571.42,1572.31,900.0,1572.31,1572.31,1571.42,1572.31,900.0
2021-07-22 11:35:00,1573.43,1573.67,1572.48,1572.61,800.0,1573.43,1573.67,1572.48,1572.61,800.0
2021-07-22 11:40:00,1573.52,1573.89,1572.29,1572.29,2519.0,1573.52,1573.89,1572.29,1572.29,2519.0
2021-07-22 11:45:00,1573.19,1576.02,1572.91,1576.02,1200.0,1573.19,1576.02,1572.91,1576.02,1200.0
2021-07-22 11:50:00,1577.0,1577.0,1577.0,1577.0,100.0,1577.0,1577.0,1577.0,1577.0,100.0
2021-07-22 11:55:00,1576.93,1578.44,1576.93,1578.44,600.0,1576.93,1578.44,1576.93,1578.44,600.0
2021-07-22 12:00:00,1579.0,1579.0,1577.44,1577.45,700.0,1579.0,1579.0,1577.44,1577.45,700.0
2021-07-22 12:05:00,1573.47,1573.48,1571.82,1571.83,2800.0,1573.47,1573.48,1571.82,1571.83,2800.0
2021-07-22 12:10:00,1573.22,1574.96,1573.22,1574.96,500.0,1573.22,1574.96,1573.22,1574.96,500.0
2021-07-22 12:15:00,1575.53,1577.0,1575.53,1577.0,200.0,1575.53,1577.0,1575.53,1577.0,200.0
2021-07-22 12:20:00,1576.29,1576.53,1573.86,1575.72,700.0,1576.29,1576.53,1573.86,1575.72,700.0
2021-07-22 12:25:00,1575.76,1577.51,1575.65,1575.65,400.0,1575.76,1577.51,1575.65,1575.65,400.0
2021-07-22 12:30:00,1575.94,1575.94,1575.94,1575.94,100.0,1575.94,1575.94,1575.94,1575.94,100.0
2021-07-22 12:35:00,1578.68,1578.87,1578.68,1578.87,297.0,1578.68,1578.87,1578.68,1578.87,297.0
2021-07-22 12:40:00,1577.55,1577.55,1577.55,1577.55,100.0,1577.55,1577.55,1577.55,1577.55,100.0
2021-07-22 12:45:00,1577.1,1577.1,1577.1,1577.1,100.0,1577.1,1577.1,1577.1,1577.1,100.0
2021-07-22 12:50:00,1578.75,1584.05,1578.75,1584.05,2391.0,1578.75,1584.05,1578.75,1584.05,2391.0
2021-07-22 12:55:00,1582.25,1582.25,1578.35,1578.69,600.0,1582.25,1582.25,1578.35,1578.69,600.0
2021-07-22 13:00:00,1581.44,1592.0,1581.44,1591.99,5300.0,1581.44,1592.0,1581.44,1591.99,5300.0
2021-07-22 13:05:00,1590.68,1591.96,1588.86,1588.86,1000.0,1590.68,1591.96,1588.86,1588.86,1000.0
2021-07-22 13:10:00,1591.66,1592.87,1591.66,1592.03,300.0,1591.66,1592.87,1591.66,1592.03,300.0
2021-07-22 13:15:00,1592.62,1600.99,1592.45,1600.2,2794.0,1592.62,1600.99,1592.45,1600.2,2794.0
2021-07-22 13:20:00,1600.53,1601.98,1597.81,1600.09,1822.0,1600.53,1601.98,1597.81,1600.09,1822.0
2021-07-22 13:25:00,1600.0,1601.71,1599.65,1600.99,1000.0,1600.0,1601.71,1599.65,1600.99,1000.0
2021-07-22 13:30:00,1601.67,1602.0,1598.68,1600.66,860.0,1601.67,1602.0,1598.68,1600.66,860.0
2021-07-22 13:35:00,1600.71,1600.72,1599.13,1599.52,1200.0,1600.71,1600.72,1599.13,1599.52,1200.0
2021-07-22 13:40:00,1600.52,1600.52,1598.94,1599.93,1640.0,1600.52,1600.52,1598.94,1599.93,1640.0
2021-07-22 13:45:00,1600.0,1600.24,1593.55,1593.94,9192.0,1600.0,1600.24,1593.55,1593.94,9192.0
2021-07-22 13:50:00,1594.0,1594.0,1594.0,1594.0,250.0,1594.0,1594.0,1594.0,1594.0,250.0
2021-07-22 13:55:00,1593.89,1593.9,1593.83,1593.83,200.0,1593.89,1593.9,1593.83,1593.83,200.0
2021-07-22 14:00:00,1592.29,1592.29,1587.2,1591.5,3369.0,1592.29,1592.29,1587.2,1591.5,3369.0
2021-07-22 14:05:00,1591.79,1591.79,1590.45,1590.45,500.0,1591.79,1591.79,1590.45,1590.45,500.0
2021-07-22 14:10:00,1591.75,1591.75,1591.74,1591.75,100.0,1591.75,1591.75,1591.74,1591.75,100.0
2021-07-22 14:15:00,1592.97,1593.35,1592.04,1593.35,300.0,1592.97,1593.35,1592.04,1593.35,300.0
2021-07-22 14:20:00,1594.16,1594.16,1594.16,1594.16,100.0,1594.16,1594.16,1594.16,1594.16,100.0
2021-07-22 14:25:00,1592.15,1593.3,1591.3,1591.3,300.0,1592.15,1593.3,1591.3,1591.3,300.0
2021-07-22 14:30:00,1591.67,1591.9,1589.82,1591.9,1300.0,1591.67,1591.9,1589.82,1591.9,1300.0
2021-07-22 14:35:00,1594.14,1594.19,1592.81,1592.95,500.0,1594.14,1594.19,1592.81,1592.95,500.0
2021-07-22 14:40:00,1591.22,1591.22,1591.21,1591.22,100.0,1591.22,1591.22,1591.21,1591.22,100.0
2021-07-22 14:45:00,1593.18,1593.18,1590.45,1590.45,421.0,1593.18,1593.18,1590.45,1590.45,421.0
2021-07-22 14:50:00,1590.66,1591.95,1590.1,1590.1,800.0,1590.66,1591.95,1590.1,1590.1,800.0
2021-07-22 14:55:00,1590.01,1591.81,1589.52,1591.0,800.0,1590.01,1591.81,1589.52,1591.0,800.0
2021-07-22 15:00:00,1590.27,1591.1,1590.0,1591.1,500.0,1590.27,1591.1,1590.0,1591.1,500.0
2021-07-22 15:05:00,1590.29,1590.29,1588.85,1590.14,878.0,1590.29,1590.29,1588.85,1590.14,878.0
2021-07-22 15:10:00,1590.24,1590.29,1590.24,1590.29,200.0,1590.24,1590.29,1590.24,1590.29,200.0
2021-07-22 15:15:00,1590.24,1590.24,1589.78,1589.78,200.0,1590.24,1590.24,1589.78,1589.78,200.0
2021-07-22 15:20:00,1590.32,1590.73,1590.05,1590.55,700.0,1590.32,1590.73,1590.05,1590.55,700.0
2021-07-22 15:25:00,1589.66,1592.7,1588.87,1590.96,1433.0,1589.66,1592.7,1588.87,1590.96,1433.0
2021-07-22 15:30:00,1589.68,1590.55,1589.68,1590.55,447.0,1589.68,1590.55,1589.68,1590.55,447.0
2021-07-22 15:35:00,1589.6,1591.52,1589.59,1591.52,467.0,1589.6,1591.52,1589.59,1591.52,467.0
2021-07-22 15:40:00,1590.29,1591.83,1590.28,1591.83,1300.0,1590.29,1591.83,1590.28,1591.83,1300.0
2021-07-22 15:45:00,1592.4,1592.42,1590.59,1591.2,1432.0,1592.4,1592.42,1590.59,1591.2,1432.0
2021-07-22 15:50:00,1591.27,1592.08,1590.55,1592.08,1898.0,1591.27,1592.08,1590.55,1592.08,1898.0
2021-07-22 15:55:00,1592.04,1594.29,1591.17,1591.2,4185.0,1592.04,1594.29,1591.17,1591.2,4185.0
2021-07-23 09:30:00,1602.83,1609.19,1590.0,1594.0,14161.0,1602.83,1609.19,1590.0,1594.0,14161.0
2021-07-23 09:35:00,1594.9,1600.12,1590.66,1596.42,2741.0,1594.9,1600.12,1590.66,1596.42,2741.0
2021-07-23 09:40:00,1592.56,1601.6,1592.03,1597.71,3236.0,1592.56,1601.6,1592.03,1597.71,3236.0
2021-07-23 09:45:00,1598.52,1605.31,1598.51,1600.75,7445.0,1598.52,1605.31,1598.51,1600.75,7445.0
2021-07-23 09:50:00,1600.26,1602.1,1598.02,1599.95,7465.0,1600.26,1602.1,1598.02,1599.95,7465.0
2021-07-23 09:55:00,1598.9,1600.33,1590.0,1597.27,6575.0,1598.9,1600.33,1590.0,1597.27,6575.0
2021-07-23 10:00:00,1596.59,1600.1,1594.18,1599.8,1500.0,1596.59,1600.1,1594.18,1599.8,1500.0
2021-07-23 10:05:00,1597.74,1598.11,1592.13,1592.68,9025.0,1597.74,1598.11,1592.13,1592.68,9025.0
2021-07-23 10:10:00,1589.8,1590.93,1586.37,1586.37,4886.0,1589.8,1590.93,1586.37,1586.37,4886.0
2021-07-23 10:15:00,1586.81,1591.8,1586.8,1590.03,2600.0,1586.81,1591.8,1586.8,1590.03,2600.0
2021-07-23 10:20:00,1590.92,1590.92,1586.55,1586.55,900.0,1590.92,1590.92,1586.55,1586.55,900.0
2021-07-23 10:25:00,1587.45,1590.83,1587.45,1590.83,600.0,1587.45,1590.83,1587.45,1590.83,600.0
2021-07-23 10:30:00,1590.44,1592.22,1590.44,1591.92,1129.0,1590.44,1592.22,1590.44,1591.92,1129.0
2021-07-23 10:35:00,1588.98,1591.88,1588.98,1590.64,1100.0,1588.98,1591.88,1588.98,1590.64,1100.0
2021-07-23 10:40:00,1590.93,1594.16,1590.92,1594.16,2166.0,1590.93,1594.16,1590.92,1594.16,2166.0
2021-07-23 10:45:00,1592.85,1594.99,1592.7,1593.4,1501.0,1592.85,1594.99,1592.7,1593.4,1501.0
2021-07-23 10:50:00,1593.74,1596.43,1593.74,1596.43,900.0,1593.74,1596.43,1593.74,1596.43,900.0
2021-07-23 10:55:00,1598.24,1598.65,1597.41,1598.65,414.0,1598.24,1598.65,1597.41,1598.65,414.0
2021-07-23 11:00:00,1598.0,1600.92,1597.99,1600.92,1100.0,1598.0,1600.92,1597.99,1600.92,1100.0
2021-07-23 11:05:00,1601.32,1601.32,1601.32,1601.32,100.0,1601.32,1601.32,1601.32,1601.32,100.0
2021-07-23 11:10:00,1602.92,1602.92,1602.92,1602.92,100.0,1602.92,1602.92,1602.92,1602.92,100.0
2021-07-23 11:15:00,1605.0,1606.92,1605.0,1606.92,900.0,1605.0,1606.92,1605.0,1606.92,900.0
2021-07-23 11:20:00,1606.48,1606.8,1606.4,1606.4,550.0,1606.48,1606.8,1606.4,1606.4,550.0
2021-07-23 11:25:00,1607.23,1608.88,1607.04,1607.12,2600.0,1607.23,1608.88,1607.04,1607.12,2600.0
2021-07-23 11:30:00,1607.36,1607.61,1603.0,1605.22,7600.0,1607.36,1607.61,1603.0,1605.22,7600.0
2021-07-23 11:35:00,1604.51,1605.26,1602.44,1603.21,3300.0,1604.51,1605.26,1602.44,1603.21,3300.0
2021-07-23 11:40:00,1605.01,1610.0,1605.01,1607.88,2454.0,1605.01,1610.0,1605.01,1607.88,2454.0
2021-07-23 11:45:00,1607.57,1609.54,1604.94,1609.54,5768.0,1607.57,1609.54,1604.94,1609.54,5768.0
2021-07-23 11:50:00,1610.14,1611.4,1609.58,1611.39,4908.0,1610.14,1611.4,1609.58,1611.39,4908.0
2021-07-23 11:55:00,1611.39,1611.48,1608.2,1609.29,2300.0,1611.39,1611.48,1608.2,1609.29,2300.0
2021-07-23 12:00:00,1611.12,1611.17,1609.33,1611.16,473.0,1611.12,1611.17,1609.33,1611.16,473.0
2021-07-23 12:05:00,1611.0,1611.0,1611.0,1611.0,406.0,1611.0,1611.0,1611.0,1611.0,406.0
2021-07-23 12:10:00,1612.34,1612.34,1611.19,1611.36,700.0,1612.34,1612.34,1611.19,1611.36,700.0
2021-07-23 12:15:00,1611.36,1611.36,1611.36,1611.36,0.0,1611.36,1611.36,1611.36,1611.36,0.0
2021-07-23 12:20:00,1613.26,1615.11,1613.26,1615.11,500.0,1613.26,1615.11,1613.26,1615.11,500.0
2021-07-23 12:25:00,1615.13,1617.29,1615.11,1617.29,1100.0,1615.13,1617.29,1615.11,1617.29,1100.0
2021-07-23 12:30:00,1616.45,1617.25,1616.45,1616.56,323.0,1616.45,1617.25,1616.45,1616.56,323.0
2021-07-23 12:35:00,1616.77,1616.77,1614.05,1614.05,210.0,1616.77,1616.77,1614.05,1614.05,210.0
2021-07-23 12:40:00,1616.59,1616.59,1616.06,1616.07,476.0,1616.59,1616.59,1616.06,1616.07,476.0
2021-07-23 12:45:00,1616.38,1620.52,1616.32,1620.52,1600.0,1616.38,1620.52,1616.32,1620.52,1600.0
2021-07-23 12:50:00,1621.45,1621.7,1619.12,1620.75,2700.0,1621.45,1621.7,1619.12,1620.75,2700.0
2021-07-23 12:55:00,1619.92,1621.15,1619.57,1620.05,984.0,1619.92,1621.15,1619.57,1620.05,984.0
2021-07-23 13:00:00,1620.52,1621.81,1618.51,1620.98,3867.0,1620.52,1621.81,1618.51,1620.98,3867.0
2021-07-23 13:05:00,1621.51,1623.0,1621.51,1621.71,1300.0,1621.51,1623.0,1621.51,1621.71,1300.0
2021-07-23 13:10:00,1622.79,1623.71,1622.21,1623.71,1100.0,1622.79,1623.71,1622.21,1623.71,1100.0
2021-07-23 13:15:00,1623.9,1624.97,1622.7,1624.8,3084.0,1623.9,1624.97,1622.7,1624.8,3084.0
2021-07-23 13:20:00,1624.53,1625.0,1624.53,1625.0,825.0,1624.53,1625.0,1624.53,1625.0,825.0
2021-07-23 13:25:00,1625.82,1625.84,1625.26,1625.27,400.0,1625.82,1625.84,1625.26,1625.27,400.0
2021-07-23 13:30:00,1625.93,1626.05,1620.03,1621.83,2600.0,1625.93,1626.05,1620.03,1621.83,2600.0
2021-07-23 13:35:00,1622.09,1622.09,1620.0,1620.0,1200.0,1622.09,1622.09,1620.0,1620.0,1200.0
2021-07-23 13:40:00,1620.49,1621.41,1619.64,1619.64,1700.0,1620.49,1621.41,1619.64,1619.64,1700.0
2021-07-23 13:45:00,1619.24,1619.24,1617.96,1617.96,200.0,1619.24,1619.24,1617.96,1617.96,200.0
2021-07-23 13:50:00,1616.71,1616.71,1616.71,1616.71,400.0,1616.71,1616.71,1616.71,1616.71,400.0
2021-07-23 13:55:00,1615.44,1615.44,1614.49,1615.06,900.0,1615.44,1615.44,1614.49,1615.06,900.0
2021-07-23 14:00:00,1614.95,1616.47,1614.95,1616.47,300.0,1614.95,1616.47,1614.95,1616.47,300.0
2021-07-23 14:05:00,1614.93,1615.35,1612.36,1615.35,700.0,1614.93,1615.35,1612.36,1615.35,700.0
2021-07-23 14:10:00,1616.62,1616.62,1616.05,1616.05,200.0,1616.62,1616.62,1616.05,1616.05,200.0
2021-07-23 14:15:00,1617.9,1619.12,1617.4,1619.12,400.0,1617.9,1619.12,1617.4,1619.12,400.0
2021-07-23 14:20:00,1618.71,1620.57,1618.71,1620.0,800.0,1618.71,1620.57,1618.71,1620.0,800.0
2021-07-23 14:25:00,1619.38,1620.39,1619.37,1620.39,600.0,1619.38,1620.39,1619.37,1620.39,600.0
2021-07-23 14:30:00,1620.07,1620.07,1618.77,1618.77,1837.0,1620.07,1620.07,1618.77,1618.77,1837.0
2021-07-23 14:35:00,1618.85,1618.85,1614.73,1616.0,1280.0,1618.85,1618.85,1614.73,1616.0,1280.0
2021-07-23 14:40:00,1616.0,1616.0,1614.52,1614.52,300.0,1616.0,1616.0,1614.52,1614.52,300.0
2021-07-23 14:45:00,1615.02,1615.02,1614.5,1614.5,408.0,1615.02,1615.02,1614.5,1614.5,408.0
2021-07-23 14:50:00,1615.0,1615.0,1614.3,1614.31,238.0,1615.0,1615.0,1614.3,1614.31,238.0
2021-07-23 14:55:00,1614.3,1614.49,1613.85,1614.49,400.0,1614.3,1614.49,1613.85,1614.49,400.0
2021-07-23 15:00:00,1613.66,1613.66,1607.44,1608.96,625.0,1613.66,1613.66,1607.44,1608.96,625.0
2021-07-23 15:05:00,1608.96,1608.96,1608.95,1608.96,113.0,1608.96,1608.96,1608.95,1608.96,113.0
2021-07-23 15:10:00,1607.46,1607.46,1607.46,1607.46,100.0,1607.46,1607.46,1607.46,1607.46,100.0
2021-07-23 15:15:00,1607.7,1607.7,1607.18,1607.31,300.0,1607.7,1607.7,1607.18,1607.31,300.0
2021-07-23 15:20:00,1607.76,1607.76,1607.76,1607.76,100.0,1607.76,1607.76,1607.76,1607.76,100.0
2021-07-23 15:25:00,1609.4,1610.18,1609.01,1610.18,520.0,1609.4,1610.18,1609.01,1610.18,520.0
2021-07-23 15:30:00,1611.35,1613.63,1611.34,1613.2,1745.0,1611.35,1613.63,1611.34,1613.2,1745.0
2021-07-23 15:35:00,1614.2,1616.59,1614.2,1615.58,1200.0,1614.2,1616.59,1614.2,1615.58,1200.0
2021-07-23 15:40:00,1616.43,1619.06,1616.43,1618.25,3942.0,1616.43,1619.06,1616.43,1618.25,3942.0
2021-07-23 15:45:00,1617.3,1617.3,1614.57,1614.57,700.0,1617.3,1617.3,1614.57,1614.57,700.0
2021-07-23 15:50:00,1614.86,1616.57,1613.89,1615.0,4609.0,1614.86,1616.57,1613.89,1615.0,4609.0
2021-07-23 15:55:00,1614.27,1616.1,1612.99,1615.95,9695.0,1614.27,1616.1,1612.99,1615.95,9695.0
2021-07-26 09:30:00,1610.0,1611.42,1594.83,1601.79,10634.0,1610.0,1611.42,1594.83,1601.79,10634.0
2021-07-26 09:35:00,1595.75,1606.62,1595.0,1603.44,2023.0,1595.75,1606.62,1595.0,1603.44,2023.0
2021-07-26 09:40:00,1600.3,1605.46,1598.55,1598.55,635.0,1600.3,1605.46,1598.55,1598.55,635.0
2021-07-26 09:45:00,1606.22,1611.56,1602.16,1611.55,1004.0,1606.22,1611.56,1602.16,1611.55,1004.0
2021-07-26 09:50:00,1612.27,1615.0,1608.67,1612.01,1400.0,1612.27,1615.0,1608.67,1612.01,1400.0
2021-07-26 09:55:00,1614.27,1615.03,1609.06,1609.06,3063.0,1614.27,1615.03,1609.06,1609.06,3063.0
2021-07-26 10:00:00,1614.47,1618.88,1614.46,1616.71,3100.0,1614.47,1618.88,1614.46,1616.71,3100.0
2021-07-26 10:05:00,1615.46,1615.46,1615.46,1615.46,100.0,1615.46,1615.46,1615.46,1615.46,100.0
2021-07-26 10:10:00,1618.14,1618.88,1612.4,1613.57,2730.0,1618.14,1618.88,1612.4,1613.57,2730.0
2021-07-26 10:15:00,1613.7,1613.79,1610.13,1613.12,1235.0,1613.7,1613.79,1610.13,1613.12,1235.0
2021-07-26 10:20:00,1614.89,1614.9,1614.89,1614.89,100.0,1614.89,1614.9,1614.89,1614.89,100.0
2021-07-26 10:25:00,1613.69,1613.69,1613.68,1613.69,100.0,1613.69,1613.69,1613.68,1613.69,100.0
2021-07-26 10:30:00,1611.83,1614.55,1609.01,1609.01,910.0,1611.83,1614.55,1609.01,1609.01,910.0
2021-07-26 10:35:00,1613.58,1613.58,1610.65,1610.65,1100.0,1613.58,1613.58,1610.65,1610.65,1100.0
2021-07-26 10:40:00,1610.0,1610.29,1607.97,1610.24,2826.0,1610.0,1610.29,1607.97,1610.24,2826.0
2021-07-26 10:45:00,1609.79,1610.87,1606.81,1610.27,2351.0,1609.79,1610.87,1606.81,1610.27,2351.0
2021-07-26 10:50:00,1610.84,1610.84,1608.98,1608.98,600.0,1610.84,1610.84,1608.98,1608.98,600.0
2021-07-26 10:55:00,1608.79,1608.92,1606.28,1608.4,1609.0,1608.79,1608.92,1606.28,1608.4,1609.0
2021-07-26 11:00:00,1608.38,1608.69,1599.0,1603.0,2227.0,1608.38,1608.69,1599.0,1603.0,2227.0
2021-07-26 11:05:00,1602.52,1602.53,1595.25,1595.25,791.0,1602.52,1602.53,1595.25,1595.25,791.0
2021-07-26 11:10:00,1600.0,1600.0,1596.0,1597.78,912.0,1600.0,1600.0,1596.0,1597.78,912.0
2021-07-26 11:15:00,1606.04,1606.19,1604.16,1606.19,300.0,1606.04,1606.19,1604.16,1606.19,300.0
2021-07-26 11:20:00,1604.33,1604.33,1604.32,1604.32,400.0,1604.33,1604.33,1604.32,1604.32,400.0
2021-07-26 11:25:00,1601.62,1601.62,1599.99,1601.54,412.0,1601.62,1601.62,1599.99,1601.54,412.0
2021-07-26 11:30:00,1606.94,1606.94,1601.26,1601.26,400.0,1606.94,1606.94,1601.26,1601.26,400.0
2021-07-26 11:35:00,1601.76,1601.76,1601.76,1601.76,176.0,1601.76,1601.76,1601.76,1601.76,176.0
2021-07-26 11:40:00,1600.27,1600.27,1600.27,1600.27,100.0,1600.27,1600.27,1600.27,1600.27,100.0
2021-07-26 11:45:00,1601.33,1601.33,1601.32,1601.33,100.0,1601.33,1601.33,1601.32,1601.33,100.0
2021-07-26 11:50:00,1601.33,1601.33,1601.33,1601.33,0.0,1601.33,1601.33,1601.33,1601.33,0.0
2021-07-26 11:55:00,1600.79,1604.14,1600.79,1604.14,200.0,1600.79,1604.14,1600.79,1604.14,200.0
2021-07-26 12:00:00,1604.86,1604.86,1602.31,1602.31,210.0,1604.86,1604.86,1602.31,1602.31,210.0
2021-07-26 12:05:00,1600.0,1600.12,1599.95,1600.12,400.0,1600.0,1600.12,1599.95,1600.12,400.0
2021-07-26 12:10:00,1600.73,1600.73,1597.63,1597.63,600.0,1600.73,1600.73,1597.63,1597.63,600.0
2021-07-26 12:15:00,1597.15,1597.62,1596.76,1596.97,962.0,1597.15,1597.62,1596.76,1596.97,962.0
2021-07-26 12:20:00,1596.0,1596.0,1590.0,1594.61,1698.0,1596.0,1596.0,1590.0,1594.61,1698.0
2021-07-26 12:25:00,1595.73,1595.73,1595.59,1595.59,300.0,1595.73,1595.73,1595.59,1595.59,300.0
2021-07-26 12:30:00,1594.0,1595.0,1591.31,1591.32,749.0,1594.0,1595.0,1591.31,1591.32,749.0
2021-07-26 12:35:00,1591.54,1591.85,1591.21,1591.21,401.0,1591.54,1591.85,1591.21,1591.21,401.0
2021-07-26 12:40:00,1590.65,1591.82,1590.65,1591.82,200.0,1590.65,1591.82,1590.65,1591.82,200.0
2021-07-26 12:45:00,1592.95,1592.95,1590.55,1590.55,200.0,1592.95,1592.95,1590.55,1590.55,200.0
2021-07-26 12:50:00,1590.5,1594.64,1590.0,1594.64,1923.0,1590.5,1594.64,1590.0,1594.64,1923.0
2021-07-26 12:55:00,1594.83,1594.83,1594.83,1594.83,100.0,1594.83,1594.83,1594.83,1594.83,100.0
2021-07-26 13:00:00,1599.09,1600.11,1594.05,1595.21,1985.0,1599.09,1600.11,1594.05,1595.21,1985.0
2021-07-26 13:05:00,1593.01,1593.01,1593.01,1593.01,100.0,1593.01,1593.01,1593.01,1593.01,100.0
2021-07-26 13:10:00,1593.01,1593.01,1593.01,1593.01,0.0,1593.01,1593.01,1593.01,1593.01,0.0
2021-07-26 13:15:00,1595.8,1595.8,1594.59,1594.6,200.0,1595.8,1595.8,1594.59,1594.6,200.0
2021-07-26 13:20:00,1592.55,1597.46,1592.55,1596.48,1227.0,1592.55,1597.46,1592.55,1596.48,1227.0
2021-07-26 13:25:00,1597.0,1599.5,1597.0,1599.5,2780.0,1597.0,1599.5,1597.0,1599.5,2780.0
2021-07-26 13:30:00,1598.49,1598.55,1598.49,1598.55,200.0,1598.49,1598.55,1598.49,1598.55,200.0
2021-07-26 13:35:00,1598.64,1598.65,1598.6,1598.6,300.0,1598.64,1598.65,1598.6,1598.6,300.0
2021-07-26 13:40:00,1599.04,1599.04,1595.8,1595.8,300.0,1599.04,1599.04,1595.8,1595.8,300.0
2021-07-26 13:45:00,1598.78,1598.79,1598.78,1598.78,210.0,1598.78,1598.79,1598.78,1598.78,210.0
2021-07-26 13:50:00,1593.98,1593.98,1593.98,1593.98,100.0,1593.98,1593.98,1593.98,1593.98,100.0
2021-07-26 13:55:00,1591.38,1594.57,1591.37,1593.73,700.0,1591.38,1594.57,1591.37,1593.73,700.0
2021-07-26 14:00:00,1591.47,1591.47,1590.52,1590.52,300.0,1591.47,1591.47,1590.52,1590.52,300.0
2021-07-26 14:05:00,1590.52,1590.52,1590.52,1590.52,0.0,1590.52,1590.52,1590.52,1590.52,0.0
2021-07-26 14:10:00,1592.64,1592.64,1592.64,1592.64,100.0,1592.64,1592.64,1592.64,1592.64,100.0
2021-07-26 14:15:00,1590.5,1590.81,1589.2,1590.34,2252.0,1590.5,1590.81,1589.2,1590.34,2252.0
2021-07-26 14:20:00,1591.65,1591.65,1589.79,1589.79,200.0,1591.65,1591.65,1589.79,1589.79,200.0
2021-07-26 14:25:00,1590.94,1591.44,1590.94,1591.05,400.0,1590.94,1591.44,1590.94,1591.05,400.0
2021-07-26 14:30:00,1589.45,1592.37,1589.45,1592.37,700.0,1589.45,1592.37,1589.45,1592.37,700.0
2021-07-26 14:35:00,1590.46,1590.46,1590.28,1590.28,200.0,1590.46,1590.46,1590.28,1590.28,200.0
2021-07-26 14:40:00,1590.46,1590.46,1589.43,1589.43,300.0,1590.46,1590.46,1589.43,1589.43,300.0
2021-07-26 14:45:00,1589.87,1590.36,1589.87,1590.36,305.0,1589.87,1590.36,1589.87,1590.36,305.0
2021-07-26 14:50:00,1589.68,1590.13,1588.18,1588.36,1000.0,1589.68,1590.13,1588.18,1588.36,1000.0
2021-07-26 14:55:00,1587.34,1587.34,1587.34,1587.34,100.0,1587.34,1587.34,1587.34,1587.34,100.0
2021-07-26 15:00:00,1588.26,1588.26,1588.26,1588.26,100.0,1588.26,1588.26,1588.26,1588.26,100.0
2021-07-26 15:05:00,1585.94,1585.94,1585.94,1585.94,100.0,1585.94,1585.94,1585.94,1585.94,100.0
2021-07-26 15:10:00,1585.36,1586.14,1582.26,1582.27,1342.0,1585.36,1586.14,1582.26,1582.27,1342.0
2021-07-26 15:15:00,1584.63,1585.13,1582.74,1584.22,822.0,1584.63,1585.13,1582.74,1584.22,822.0
2021-07-26 15:20:00,1584.32,1585.0,1583.62,1584.64,952.0,1584.32,1585.0,1583.62,1584.64,952.0
2021-07-26 15:25:00,1584.9,1585.0,1584.9,1585.0,1411.0,1584.9,1585.0,1584.9,1585.0,1411.0
2021-07-26 15:30:00,1585.0,1585.0,1585.0,1585.0,0.0,1585.0,1585.0,1585.0,1585.0,0.0
2021-07-26 15:35:00,1581.93,1582.77,1581.93,1582.0,1793.0,1581.93,1582.77,1581.93,1582.0,1793.0
2021-07-26 15:40:00,1582.0,1585.1,1582.0,1584.36,3900.0,1582.0,1585.1,1582.0,1584.36,3900.0
2021-07-26 15:45:00,1585.09,1585.89,1585.0,1585.0,600.0,1585.09,1585.89,1585.0,1585.0,600.0
2021-07-26 15:50:00,1584.75,1585.15,1581.98,1585.15,2300.0,1584.75,1585.15,1581.98,1585.15,2300.0
2021-07-26 15:55:00,1584.96,1585.88,1582.49,1585.08,5184.0,1584.96,1585.88,1582.49,1585.08,5184.0
2021-07-27 09:30:00,1580.0,1584.25,1563.81,1570.04,14130.0,1580.0,1584.25,1563.81,1570.04,14130.0
2021-07-27 09:35:00,1566.06,1585.85,1566.03,1585.85,3264.0,1566.06,1585.85,1566.03,1585.85,3264.0
2021-07-27 09:40:00,1581.41,1583.78,1573.87,1578.47,2268.0,1581.41,1583.78,1573.87,1578.47,2268.0
2021-07-27 09:45:00,1577.15,1581.72,1576.41,1579.66,1302.0,1577.15,1581.72,1576.41,1579.66,1302.0
2021-07-27 09:50:00,1580.82,1580.82,1580.81,1580.82,100.0,1580.82,1580.82,1580.81,1580.82,100.0
2021-07-27 09:55:00,1581.01,1581.4,1573.65,1573.65,1400.0,1581.01,1581.4,1573.65,1573.65,1400.0
2021-07-27 10:00:00,1566.04,1575.41,1566.04,1572.3,1681.0,1566.04,1575.41,1566.04,1572.3,1681.0
2021-07-27 10:05:00,1570.78,1574.9,1568.81,1574.9,2411.0,1570.78,1574.9,1568.81,1574.9,2411.0
2021-07-27 10:10:00,1571.31,1573.15,1569.04,1569.55,3889.0,1571.31,1573.15,1569.04,1569.55,3889.0
2021-07-27 10:15:00,1568.63,1576.82,1568.0,1575.62,2728.0,1568.63,1576.82,1568.0,1575.62,2728.0
2021-07-27 10:20:00,1576.76,1576.76,1573.99,1574.0,600.0,1576.76,1576.76,1573.99,1574.0,600.0
2021-07-27 10:25:00,1573.73,1575.31,1571.28,1575.31,1100.0,1573.73,1575.31,1571.28,1575.31,1100.0
2021-07-27 10:30:00,1575.38,1575.38,1571.03,1572.51,1700.0,1575.38,1575.38,1571.03,1572.51,1700.0
2021-07-27 10:35:00,1571.52,1571.52,1565.5,1565.5,3172.0,1571.52,1571.52,1565.5,1565.5,3172.0
2021-07-27 10:40:00,1564.47,1569.74,1561.43,1569.74,2000.0,1564.47,1569.74,1561.43,1569.74,2000.0
2021-07-27 10:45:00,1566.64,1570.18,1566.64,1567.48,820.0,1566.64,1570.18,1566.64,1567.48,820.0
2021-07-27 10:50:00,1566.67,1567.0,1557.86,1560.77,2397.0,1566.67,1567.0,1557.86,1560.77,2397.0
2021-07-27 10:55:00,1560.92,1561.93,1558.44,1558.45,6400.0,1560.92,1561.93,1558.44,1558.45,6400.0
2021-07-27 11:00:00,1558.59,1564.57,1558.58,1564.57,1200.0,1558.59,1564.57,1558.58,1564.57,1200.0
2021-07-27 11:05:00,1560.6,1560.95,1553.77,1555.2,3800.0,1560.6,1560.95,1553.77,1555.2,3800.0
2021-07-27 11:10:00,1553.64,1559.03,1553.48,1558.64,1496.0,1553.64,1559.03,1553.48,1558.64,1496.0
2021-07-27 11:15:00,1558.5,1558.5,1552.86,1553.43,4700.0,1558.5,1558.5,1552.86,1553.43,4700.0
2021-07-27 11:20:00,1552.25,1552.7,1550.0,1551.26,6035.0,1552.25,1552.7,1550.0,1551.26,6035.0
2021-07-27 11:25:00,1552.56,1552.91,1550.0,1551.34,5302.0,1552.56,1552.91,1550.0,1551.34,5302.0
2021-07-27 11:30:00,1552.0,1552.81,1532.88,1533.86,6619.0,1552.0,1552.81,1532.88,1533.86,6619.0
2021-07-27 11:35:00,1535.38,1535.54,1524.95,1526.09,4421.0,1535.38,1535.54,1524.95,1526.09,4421.0
2021-07-27 11:40:00,1531.72,1535.77,1526.44,1532.83,4149.0,1531.72,1535.77,1526.44,1532.83,4149.0
2021-07-27 11:45:00,1533.42,1537.99,1533.42,1536.35,3740.0,1533.42,1537.99,1533.42,1536.35,3740.0
2021-07-27 11:50:00,1537.15,1541.02,1535.89,1539.0,7724.0,1537.15,1541.02,1535.89,1539.0,7724.0
2021-07-27 11:55:00,1539.0,1542.81,1539.0,1541.82,2856.0,1539.0,1542.81,1539.0,1541.82,2856.0
2021-07-27 12:00:00,1540.25,1541.8,1538.59,1541.8,2874.0,1540.25,1541.8,1538.59,1541.8,2874.0
2021-07-27 12:05:00,1542.1,1550.24,1539.57,1550.24,3727.0,1542.1,1550.24,1539.57,1550.24,3727.0
2021-07-27 12:10:00,1551.61,1559.33,1551.6,1559.33,2644.0,1551.61,1559.33,1551.6,1559.33,2644.0
2021-07-27 12:15:00,1557.83,1557.83,1552.05,1553.33,1300.0,1557.83,1557.83,1552.05,1553.33,1300.0
2021-07-27 12:20:00,1553.41,1554.87,1550.0,1554.87,1000.0,1553.41,1554.87,1550.0,1554.87,1000.0
2021-07-27 12:25:00,1551.74,1553.55,1550.63,1553.55,1215.0,1551.74,1553.55,1550.63,1553.55,1215.0
2021-07-27 12:30:00,1554.0,1555.19,1553.0,1553.0,667.0,1554.0,1555.19,1553.0,1553.0,667.0
2021-07-27 12:35:00,1553.02,1553.82,1549.43,1551.99,1752.0,1553.02,1553.82,1549.43,1551.99,1752.0
2021-07-27 12:40:00,1552.2,1554.99,1552.2,1554.99,800.0,1552.2,1554.99,1552.2,1554.99,800.0
2021-07-27 12:45:00,1555.75,1557.73,1555.75,1557.73,200.0,1555.75,1557.73,1555.75,1557.73,200.0
2021-07-27 12:50:00,1558.65,1558.65,1551.66,1551.66,700.0,1558.65,1558.65,1551.66,1551.66,700.0
2021-07-27 12:55:00,1551.28,1553.88,1550.04,1553.87,1450.0,1551.28,1553.88,1550.04,1553.87,1450.0
2021-07-27 13:00:00,1553.63,1553.92,1550.23,1552.66,1341.0,1553.63,1553.92,1550.23,1552.66,1341.0
2021-07-27 13:05:00,1548.23,1552.51,1548.23,1552.51,400.0,1548.23,1552.51,1548.23,1552.51,400.0
2021-07-27 13:10:00,1554.81,1554.81,1553.0,1553.0,400.0,1554.81,1554.81,1553.0,1553.0,400.0
2021-07-27 13:15:00,1551.53,1554.85,1551.53,1554.37,700.0,1551.53,1554.85,1551.53,1554.37,700.0
2021-07-27 13:20:00,1553.6,1553.6,1548.23,1548.23,1000.0,1553.6,1553.6,1548.23,1548.23,1000.0
2021-07-27 13:25:00,1551.22,1555.54,1551.22,1555.0,700.0,1551.22,1555.54,1551.22,1555.0,700.0
2021-07-27 13:30:00,1555.0,1555.0,1553.29,1554.09,700.0,1555.0,1555.0,1553.29,1554.09,700.0
2021-07-27 13:35:00,1556.9,1557.72,1555.74,1557.71,824.0,1556.9,1557.72,1555.74,1557.71,824.0
2021-07-27 13:40:00,1559.53,1563.52,1559.52,1563.52,300.0,1559.53,1563.52,1559.52,1563.52,300.0
2021-07-27 13:45:00,1564.88,1564.89,1563.48,1564.17,600.0,1564.88,1564.89,1563.48,1564.17,600.0
2021-07-27 13:50:00,1568.69,1570.13,1566.84,1567.28,1400.0,1568.69,1570.13,1566.84,1567.28,1400.0
2021-07-27 13:55:00,1567.62,1567.62,1564.0,1564.66,985.0,1567.62,1567.62,1564.0,1564.66,985.0
2021-07-27 14:00:00,1564.63,1564.63,1562.02,1562.99,878.0,1564.63,1564.63,1562.02,1562.99,878.0
2021-07-27 14:05:00,1565.54,1569.33,1565.54,1569.19,1100.0,1565.54,1569.33,1565.54,1569.19,1100.0
2021-07-27 14:10:00,1569.45,1571.27,1569.44,1571.27,300.0,1569.45,1571.27,1569.44,1571.27,300.0
2021-07-27 14:15:00,1572.44,1574.38,1571.77,1574.22,1020.0,1572.44,1574.38,1571.77,1574.22,1020.0
2021-07-27 14:20:00,1574.1,1575.16,1573.04,1574.36,400.0,1574.1,1575.16,1573.04,1574.36,400.0
2021-07-27 14:25:00,1572.27,1572.41,1571.57,1572.27,600.0,1572.27,1572.41,1571.57,1572.27,600.0
2021-07-27 14:30:00,1574.36,1576.69,1574.35,1576.69,300.0,1574.36,1576.69,1574.35,1576.69,300.0
2021-07-27 14:35:00,1575.66,1575.99,1574.8,1574.8,700.0,1575.66,1575.99,1574.8,1574.8,700.0
2021-07-27 14:40:00,1573.39,1573.55,1571.04,1571.71,900.0,1573.39,1573.55,1571.04,1571.71,900.0
2021-07-27 14:45:00,1573.19,1578.23,1573.19,1578.23,1223.0,1573.19,1578.23,1573.19,1578.23,1223.0
2021-07-27 14:50:00,1578.0,1578.0,1575.01,1576.44,500.0,1578.0,1578.0,1575.01,1576.44,500.0
2021-07-27 14:55:00,1577.35,1581.07,1577.35,1579.98,1300.0,1577.35,1581.07,1577.35,1579.98,1300.0
2021-07-27 15:00:00,1581.31,1581.93,1580.57,1581.93,600.0,1581.31,1581.93,1580.57,1581.93,600.0
2021-07-27 15:05:00,1580.94,1580.94,1577.94,1579.02,1363.0,1580.94,1580.94,1577.94,1579.02,1363.0
2021-07-27 15:10:00,1578.96,1578.96,1577.76,1578.44,325.0,1578.96,1578.96,1577.76,1578.44,325.0
2021-07-27 15:15:00,1577.63,1577.63,1574.43,1576.74,700.0,1577.63,1577.63,1574.43,1576.74,700.0
2021-07-27 15:20:00,1577.02,1580.2,1576.76,1580.2,1050.0,1577.02,1580.2,1576.76,1580.2,1050.0
2021-07-27 15:25:00,1577.43,1579.72,1576.89,1578.27,1658.0,1577.43,1579.72,1576.89,1578.27,1658.0
2021-07-27 15:30:00,1577.11,1577.59,1574.6,1574.69,994.0,1577.11,1577.59,1574.6,1574.69,994.0
2021-07-27 15:35:00,1573.63,1575.33,1573.63,1575.25,1795.0,1573.63,1575.33,1573.63,1575.25,1795.0
2021-07-27 15:40:00,1576.0,1576.0,1573.96,1575.3,1500.0,1576.0,1576.0,1573.96,1575.3,1500.0
2021-07-27 15:45:00,1574.7,1578.0,1574.42,1578.0,2600.0,1574.7,1578.0,1574.42,1578.0,2600.0
2021-07-27 15:50:00,1576.96,1578.05,1576.04,1576.04,1948.0,1576.96,1578.05,1576.04,1576.04,1948.0
2021-07-27 15:55:00,1577.13,1580.25,1577.13,1578.53,3446.0,1577.13,1580.25,1577.13,1578.53,3446.0
2021-07-28 09:30:00,1587.28,1608.5,1587.28,1603.17,8562.0,1587.28,1608.5,1587.28,1603.17,8562.0
2021-07-28 09:35:00,1603.18,1606.54,1597.04,1600.31,2035.0,1603.18,1606.54,1597.04,1600.31,2035.0
2021-07-28 09:40:00,1594.07,1597.07,1586.52,1590.04,2717.0,1594.07,1597.07,1586.52,1590.04,2717.0
2021-07-28 09:45:00,1594.99,1595.37,1588.05,1595.36,3166.0,1594.99,1595.37,1588.05,1595.36,3166.0
2021-07-28 09:50:00,1597.13,1603.81,1597.13,1599.18,1985.0,1597.13,1603.81,1597.13,1599.18,1985.0
2021-07-28 09:55:00,1602.88,1608.5,1599.83,1608.5,1300.0,1602.88,1608.5,1599.83,1608.5,1300.0
2021-07-28 10:00:00,1608.5,1612.75,1602.86,1607.05,3100.0,1608.5,1612.75,1602.86,1607.05,3100.0
2021-07-28 10:05:00,1608.9,1617.86,1608.9,1617.86,1216.0,1608.9,1617.86,1608.9,1617.86,1216.0
2021-07-28 10:10:00,1616.9,1620.0,1613.03,1615.62,2600.0,1616.9,1620.0,1613.03,1615.62,2600.0
2021-07-28 10:15:00,1615.4,1622.0,1615.4,1619.6,3461.0,1615.4,1622.0,1615.4,1619.6,3461.0
2021-07-28 10:20:00,1621.85,1621.85,1614.67,1616.25,1400.0,1621.85,1621.85,1614.67,1616.25,1400.0
2021-07-28 10:25:00,1614.47,1614.47,1607.94,1610.61,900.0,1614.47,1614.47,1607.94,1610.61,900.0
2021-07-28 10:30:00,1616.99,1616.99,1609.38,1609.38,816.0,1616.99,1616.99,1609.38,1609.38,816.0
2021-07-28 10:35:00,1611.4,1614.94,1611.39,1614.79,1873.0,1611.4,1614.94,1611.39,1614.79,1873.0
2021-07-28 10:40:00,1610.66,1611.4,1607.21,1607.21,834.0,1610.66,1611.4,1607.21,1607.21,834.0
2021-07-28 10:45:00,1607.25,1614.94,1607.24,1614.53,2450.0,1607.25,1614.94,1607.24,1614.53,2450.0
2021-07-28 10:50:00,1615.59,1617.94,1612.8,1617.36,11947.0,1615.59,1617.94,1612.8,1617.36,11947.0
2021-07-28 10:55:00,1619.29,1619.29,1617.16,1619.12,5400.0,1619.29,1619.29,1617.16,1619.12,5400.0
2021-07-28 11:00:00,1619.12,1622.21,1619.12,1622.0,910.0,1619.12,1622.21,1619.12,1622.0,910.0
2021-07-28 11:05:00,1623.22,1627.99,1623.22,1625.01,1956.0,1623.22,1627.99,1623.22,1625.01,1956.0
2021-07-28 11:10:00,1626.68,1629.0,1623.6,1623.61,1500.0,1626.68,1629.0,1623.6,1623.61,1500.0
2021-07-28 11:15:00,1626.52,1626.52,1626.52,1626.52,100.0,1626.52,1626.52,1626.52,1626.52,100.0
2021-07-28 11:20:00,1625.99,1625.99,1625.99,1625.99,100.0,1625.99,1625.99,1625.99,1625.99,100.0
2021-07-28 11:25:00,1624.05,1624.05,1624.05,1624.05,100.0,1624.05,1624.05,1624.05,1624.05,100.0
2021-07-28 11:30:00,1622.21,1626.19,1622.03,1625.01,3785.0,1622.21,1626.19,1622.03,1625.01,3785.0
2021-07-28 11:35:00,1624.02,1624.56,1620.97,1621.99,1550.0,1624.02,1624.56,1620.97,1621.99,1550.0
2021-07-28 11:40:00,1620.02,1621.57,1617.74,1617.75,2198.0,1620.02,1621.57,1617.74,1617.75,2198.0
2021-07-28 11:45:00,1615.45,1615.45,1615.3,1615.3,300.0,1615.45,1615.45,1615.3,1615.3,300.0
2021-07-28 11:50:00,1616.0,1617.12,1613.49,1617.12,704.0,1616.0,1617.12,1613.49,1617.12,704.0
2021-07-28 11:55:00,1615.45,1618.69,1615.45,1617.81,700.0,1615.45,1618.69,1615.45,1617.81,700.0
2021-07-28 12:00:00,1617.45,1618.0,1617.3,1618.0,1000.0,1617.45,1618.0,1617.3,1618.0,1000.0
2021-07-28 12:05:00,1618.08,1619.69,1617.93,1619.69,400.0,1618.08,1619.69,1617.93,1619.69,400.0
2021-07-28 12:10:00,1619.79,1623.37,1619.79,1623.37,300.0,1619.79,1623.37,1619.79,1623.37,300.0
2021-07-28 12:15:00,1621.42,1623.4,1619.02,1620.42,1949.0,1621.42,1623.4,1619.02,1620.42,1949.0
2021-07-28 12:20:00,1620.51,1622.18,1620.14,1622.18,450.0,1620.51,1622.18,1620.14,1622.18,450.0
2021-07-28 12:25:00,1622.29,1622.89,1622.26,1622.26,600.0,1622.29,1622.89,1622.26,1622.26,600.0
2021-07-28 12:30:00,1622.26,1622.26,1622.26,1622.26,0.0,1622.26,1622.26,1622.26,1622.26,0.0
2021-07-28 12:35:00,1624.19,1625.77,1624.19,1624.52,2149.0,1624.19,1625.77,1624.19,1624.52,2149.0
2021-07-28 12:40:00,1624.96,1625.0,1623.31,1624.69,1650.0,1624.96,1625.0,1623.31,1624.69,1650.0
2021-07-28 12:45:00,1624.1,1626.3,1624.1,1626.3,2270.0,1624.1,1626.3,1624.1,1626.3,2270.0
2021-07-28 12:50:00,1623.96,1624.73,1622.96,1624.0,1139.0,1623.96,1624.73,1622.96,1624.0,1139.0
2021-07-28 12:55:00,1624.0,1624.0,1624.0,1624.0,0.0,1624.0,1624.0,1624.0,1624.0,0.0
2021-07-28 13:00:00,1624.4,1629.3,1624.4,1628.53,1400.0,1624.4,1629.3,1624.4,1628.53,1400.0
2021-07-28 13:05:00,1631.29,1631.29,1622.9,1624.01,4080.0,1631.29,1631.29,1622.9,1624.01,4080.0
2021-07-28 13:10:00,1622.25,1622.25,1622.25,1622.25,300.0,1622.25,1622.25,1622.25,1622.25,300.0
2021-07-28 13:15:00,1622.23,1622.23,1620.36,1621.78,1200.0,1622.23,1622.23,1620.36,1621.78,1200.0
2021-07-28 13:20:00,1620.66,1622.97,1618.72,1621.5,2852.0,1620.66,1622.97,1618.72,1621.5,2852.0
2021-07-28 13:25:00,1621.5,1622.98,1621.49,1621.83,500.0,1621.5,1622.98,1621.49,1621.83,500.0
2021-07-28 13:30:00,1621.44,1621.44,1619.85,1619.98,1020.0,1621.44,1621.44,1619.85,1619.98,1020.0
2021-07-28 13:35:00,1619.98,1619.98,1618.85,1618.85,200.0,1619.98,1619.98,1618.85,1618.85,200.0
2021-07-28 13:40:00,1618.85,1618.85,1618.85,1618.85,0.0,1618.85,1618.85,1618.85,1618.85,0.0
2021-07-28 13:45:00,1622.55,1622.88,1622.55,1622.88,200.0,1622.55,1622.88,1622.55,1622.88,200.0
2021-07-28 13:50:00,1623.01,1623.01,1620.93,1622.84,1400.0,1623.01,1623.01,1620.93,1622.84,1400.0
2021-07-28 13:55:00,1622.83,1625.97,1622.83,1625.96,433.0,1622.83,1625.97,1622.83,1625.96,433.0
2021-07-28 14:00:00,1618.7,1633.43,1618.25,1632.2,7395.0,1618.7,1633.43,1618.25,1632.2,7395.0
2021-07-28 14:05:00,1630.91,1630.91,1624.66,1625.0,1000.0,1630.91,1630.91,1624.66,1625.0,1000.0
2021-07-28 14:10:00,1625.5,1625.5,1621.99,1625.48,300.0,1625.5,1625.5,1621.99,1625.48,300.0
2021-07-28 14:15:00,1624.32,1626.84,1624.28,1626.84,1319.0,1624.32,1626.84,1624.28,1626.84,1319.0
2021-07-28 14:20:00,1624.44,1624.96,1620.22,1624.96,1805.0,1624.44,1624.96,1620.22,1624.96,1805.0
2021-07-28 14:25:00,1622.35,1624.16,1620.91,1623.1,715.0,1622.35,1624.16,1620.91,1623.1,715.0
2021-07-28 14:30:00,1621.79,1624.6,1621.79,1624.6,700.0,1621.79,1624.6,1621.79,1624.6,700.0
2021-07-28 14:35:00,1625.66,1625.66,1619.26,1619.27,700.0,1625.66,1625.66,1619.26,1619.27,700.0
2021-07-28 14:40:00,1627.24,1628.2,1624.94,1624.95,1406.0,1627.24,1628.2,1624.94,1624.95,1406.0
2021-07-28 14:45:00,1627.38,1631.06,1627.38,1630.64,707.0,1627.38,1631.06,1627.38,1630.64,707.0
2021-07-28 14:50:00,1630.62,1631.61,1629.23,1629.58,1227.0,1630.62,1631.61,1629.23,1629.58,1227.0
2021-07-28 14:55:00,1629.48,1629.57,1627.65,1629.57,305.0,1629.48,1629.57,1627.65,1629.57,305.0
2021-07-28 15:00:00,1627.55,1630.0,1627.55,1629.09,1600.0,1627.55,1630.0,1627.55,1629.09,1600.0
2021-07-28 15:05:00,1627.45,1629.3,1627.44,1629.3,1551.0,1627.45,1629.3,1627.44,1629.3,1551.0
2021-07-28 15:10:00,1630.57,1630.57,1629.52,1630.53,600.0,1630.57,1630.57,1629.52,1630.53,600.0
2021-07-28 15:15:00,1631.31,1633.28,1630.89,1633.28,800.0,1631.31,1633.28,1630.89,1633.28,800.0
2021-07-28 15:20:00,1632.49,1634.66,1631.74,1634.66,3154.0,1632.49,1634.66,1631.74,1634.66,3154.0
2021-07-28 15:25:00,1635.3,1638.0,1635.3,1638.0,1588.0,1635.3,1638.0,1635.3,1638.0,1588.0
2021-07-28 15:30:00,1638.85,1640.0,1638.04,1639.27,1000.0,1638.85,1640.0,1638.04,1639.27,1000.0
2021-07-28 15:35:00,1637.5,1637.5,1635.3,1636.41,400.0,1637.5,1637.5,1635.3,1636.41,400.0
2021-07-28 15:40:00,1636.22,1637.0,1632.77,1634.15,2161.0,1636.22,1637.0,1632.77,1634.15,2161.0
2021-07-28 15:45:00,1635.71,1637.0,1635.45,1636.08,3272.0,1635.71,1637.0,1635.45,1636.08,3272.0
2021-07-28 15:50:00,1637.5,1639.87,1635.97,1638.01,5557.0,1637.5,1639.87,1635.97,1638.01,5557.0
2021-07-28 15:55:00,1638.81,1640.3,1635.55,1636.08,9207.0,1638.81,1640.3,1635.55,1636.08,9207.0
2021-07-29 09:30:00,1640.42,1651.69,1630.0,1630.0,7395.0,1640.42,1651.69,1630.0,1630.0,7395.0
2021-07-29 09:35:00,1636.73,1651.8,1636.73,1647.63,3620.0,1636.73,1651.8,1636.73,1647.63,3620.0
2021-07-29 09:40:00,1649.55,1651.58,1647.96,1647.96,1070.0,1649.55,1651.58,1647.96,1647.96,1070.0
2021-07-29 09:45:00,1642.72,1642.72,1640.7,1640.7,200.0,1642.72,1642.72,1640.7,1640.7,200.0
2021-07-29 09:50:00,1640.0,1640.0,1630.21,1630.21,1213.0,1640.0,1640.0,1630.21,1630.21,1213.0
2021-07-29 09:55:00,1631.7,1635.59,1624.03,1624.85,2705.0,1631.7,1635.59,1624.03,1624.85,2705.0
2021-07-29 10:00:00,1625.0,1625.0,1614.52,1614.52,5214.0,1625.0,1625.0,1614.52,1614.52,5214.0
2021-07-29 10:05:00,1613.3,1619.0,1610.0,1619.0,1863.0,1613.3,1619.0,1610.0,1619.0,1863.0
2021-07-29 10:10:00,1617.01,1623.88,1617.0,1623.88,1761.0,1617.01,1623.88,1617.0,1623.88,1761.0
2021-07-29 10:15:00,1626.31,1626.31,1621.95,1621.95,200.0,1626.31,1626.31,1621.95,1621.95,200.0
2021-07-29 10:20:00,1623.21,1623.36,1617.16,1619.66,1800.0,1623.21,1623.36,1617.16,1619.66,1800.0
2021-07-29 10:25:00,1621.84,1630.54,1621.84,1630.54,801.0,1621.84,1630.54,1621.84,1630.54,801.0
2021-07-29 10:30:00,1629.13,1629.13,1624.51,1624.52,948.0,1629.13,1629.13,1624.51,1624.52,948.0
2021-07-29 10:35:00,1624.39,1624.39,1624.39,1624.39,200.0,1624.39,1624.39,1624.39,1624.39,200.0
2021-07-29 10:40:00,1628.29,1630.59,1628.29,1629.44,500.0,1628.29,1630.59,1628.29,1629.44,500.0
2021-07-29 10:45:00,1626.42,1626.86,1623.2,1626.86,1300.0,1626.42,1626.86,1623.2,1626.86,1300.0
2021-07-29 10:50:00,1627.88,1629.42,1627.87,1627.92,700.0,1627.88,1629.42,1627.87,1627.92,700.0
2021-07-29 10:55:00,1626.16,1626.44,1626.16,1626.44,200.0,1626.16,1626.44,1626.16,1626.44,200.0
2021-07-29 11:00:00,1629.28,1632.51,1629.28,1632.51,600.0,1629.28,1632.51,1629.28,1632.51,600.0
2021-07-29 11:05:00,1634.13,1637.36,1633.0,1637.32,800.0,1634.13,1637.36,1633.0,1637.32,800.0
2021-07-29 11:10:00,1637.5,1645.95,1636.87,1641.28,2108.0,1637.5,1645.95,1636.87,1641.28,2108.0
2021-07-29 11:15:00,1641.28,1641.28,1641.28,1641.28,0.0,1641.28,1641.28,1641.28,1641.28,0.0
2021-07-29 11:20:00,1637.84,1639.49,1637.83,1639.49,200.0,1637.84,1639.49,1637.83,1639.49,200.0
2021-07-29 11:25:00,1640.0,1640.0,1637.49,1638.39,1188.0,1640.0,1640.0,1637.49,1638.39,1188.0
2021-07-29 11:30:00,1637.35,1639.93,1636.67,1637.61,900.0,1637.35,1639.93,1636.67,1637.61,900.0
2021-07-29 11:35:00,1637.22,1637.22,1637.22,1637.22,100.0,1637.22,1637.22,1637.22,1637.22,100.0
2021-07-29 11:40:00,1638.07,1639.62,1636.2,1638.16,1126.0,1638.07,1639.62,1636.2,1638.16,1126.0
2021-07-29 11:45:00,1636.71,1639.85,1636.71,1638.3,500.0,1636.71,1639.85,1636.71,1638.3,500.0
2021-07-29 11:50:00,1641.64,1642.17,1641.64,1641.73,300.0,1641.64,1642.17,1641.64,1641.73,300.0
2021-07-29 11:55:00,1638.43,1639.25,1638.43,1639.25,400.0,1638.43,1639.25,1638.43,1639.25,400.0
2021-07-29 12:00:00,1640.5,1640.5,1638.85,1638.85,300.0,1640.5,1640.5,1638.85,1638.85,300.0
2021-07-29 12:05:00,1640.63,1643.0,1640.32,1641.83,1000.0,1640.63,1643.0,1640.32,1641.83,1000.0
2021-07-29 12:10:00,1643.12,1644.25,1642.82,1643.13,700.0,1643.12,1644.25,1642.82,1643.13,700.0
2021-07-29 12:15:00,1645.0,1645.0,1645.0,1645.0,100.0,1645.0,1645.0,1645.0,1645.0,100.0
2021-07-29 12:20:00,1647.0,1647.0,1644.21,1646.34,574.0,1647.0,1647.0,1644.21,1646.34,574.0
2021-07-29 12:25:00,1643.41,1643.41,1643.18,1643.18,500.0,1643.41,1643.41,1643.18,1643.18,500.0
2021-07-29 12:30:00,1643.68,1643.68,1639.33,1641.81,1000.0,1643.68,1643.68,1639.33,1641.81,1000.0
2021-07-29 12:35:00,1640.2,1641.39,1640.2,1641.39,300.0,1640.2,1641.39,1640.2,1641.39,300.0
2021-07-29 12:40:00,1637.01,1638.3,1637.01,1638.3,400.0,1637.01,1638.3,1637.01,1638.3,400.0
2021-07-29 12:45:00,1638.17,1641.97,1636.21,1641.97,400.0,1638.17,1641.97,1636.21,1641.97,400.0
2021-07-29 12:50:00,1640.41,1640.41,1638.29,1638.29,460.0,1640.41,1640.41,1638.29,1638.29,460.0
2021-07-29 12:55:00,1638.21,1638.21,1637.95,1637.96,300.0,1638.21,1638.21,1637.95,1637.96,300.0
2021-07-29 13:00:00,1640.32,1640.32,1637.38,1637.38,871.0,1640.32,1640.32,1637.38,1637.38,871.0
2021-07-29 13:05:00,1639.27,1640.43,1636.62,1640.1,2187.0,1639.27,1640.43,1636.62,1640.1,2187.0
2021-07-29 13:10:00,1639.05,1639.05,1638.58,1638.59,300.0,1639.05,1639.05,1638.58,1638.59,300.0
2021-07-29 13:15:00,1637.25,1639.04,1636.18,1639.04,2224.0,1637.25,1639.04,1636.18,1639.04,2224.0
2021-07-29 13:20:00,1638.8,1640.65,1638.8,1640.65,400.0,1638.8,1640.65,1638.8,1640.65,400.0
2021-07-29 13:25:00,1640.65,1640.65,1640.65,1640.65,0.0,1640.65,1640.65,1640.65,1640.65,0.0
2021-07-29 13:30:00,1641.62,1642.72,1641.62,1642.72,500.0,1641.62,1642.72,1641.62,1642.72,500.0
2021-07-29 13:35:00,1641.59,1641.59,1641.41,1641.41,200.0,1641.59,1641.59,1641.41,1641.41,200.0
2021-07-29 13:40:00,1639.6,1639.6,1639.6,1639.6,100.0,1639.6,1639.6,1639.6,1639.6,100.0
2021-07-29 13:45:00,1641.67,1641.67,1641.67,1641.67,100.0,1641.67,1641.67,1641.67,1641.67,100.0
2021-07-29 13:50:00,1641.01,1643.4,1640.8,1642.13,2983.0,1641.01,1643.4,1640.8,1642.13,2983.0
2021-07-29 13:55:00,1644.8,1644.8,1642.23,1642.23,400.0,1644.8,1644.8,1642.23,1642.23,400.0
2021-07-29 14:00:00,1644.35,1644.35,1643.5,1644.13,310.0,1644.35,1644.35,1643.5,1644.13,310.0
2021-07-29 14:05:00,1643.3,1643.36,1640.51,1640.51,800.0,1643.3,1643.36,1640.51,1640.51,800.0
2021-07-29 14:10:00,1641.66,1641.66,1641.21,1641.21,200.0,1641.66,1641.66,1641.21,1641.21,200.0
2021-07-29 14:15:00,1642.08,1642.08,1640.74,1640.74,400.0,1642.08,1642.08,1640.74,1640.74,400.0
2021-07-29 14:20:00,1640.6,1640.76,1639.87,1639.87,800.0,1640.6,1640.76,1639.87,1639.87,800.0
2021-07-29 14:25:00,1639.11,1639.11,1638.54,1638.54,300.0,1639.11,1639.11,1638.54,1638.54,300.0
2021-07-29 14:30:00,1641.12,1641.12,1639.14,1639.14,300.0,1641.12,1641.12,1639.14,1639.14,300.0
2021-07-29 14:35:00,1638.88,1640.24,1638.21,1638.21,1000.0,1638.88,1640.24,1638.21,1638.21,1000.0
2021-07-29 14:40:00,1637.38,1639.25,1637.38,1637.92,735.0,1637.38,1639.25,1637.38,1637.92,735.0
2021-07-29 14:45:00,1639.25,1642.08,1639.25,1640.97,500.0,1639.25,1642.08,1639.25,1640.97,500.0
2021-07-29 14:50:00,1641.07,1641.07,1640.42,1640.42,300.0,1641.07,1641.07,1640.42,1640.42,300.0
2021-07-29 14:55:00,1638.86,1638.86,1637.9,1638.0,600.0,1638.86,1638.86,1637.9,1638.0,600.0
2021-07-29 15:00:00,1638.78,1638.78,1638.33,1638.33,320.0,1638.78,1638.78,1638.33,1638.33,320.0
2021-07-29 15:05:00,1639.95,1639.95,1638.18,1638.32,700.0,1639.95,1639.95,1638.18,1638.32,700.0
2021-07-29 15:10:00,1637.62,1639.09,1636.76,1639.09,1800.0,1637.62,1639.09,1636.76,1639.09,1800.0
2021-07-29 15:15:00,1638.06,1638.1,1636.6,1636.6,325.0,1638.06,1638.1,1636.6,1636.6,325.0
2021-07-29 15:20:00,1637.79,1639.14,1637.78,1639.14,500.0,1637.79,1639.14,1637.78,1639.14,500.0
2021-07-29 15:25:00,1640.59,1641.61,1636.91,1636.91,939.0,1640.59,1641.61,1636.91,1636.91,939.0
2021-07-29 15:30:00,1639.05,1639.55,1637.1,1637.11,1268.0,1639.05,1639.55,1637.1,1637.11,1268.0
2021-07-29 15:35:00,1636.44,1641.88,1636.43,1641.87,1000.0,1636.44,1641.88,1636.43,1641.87,1000.0
2021-07-29 15:40:00,1640.41,1641.62,1640.41,1641.62,200.0,1640.41,1641.62,1640.41,1641.62,200.0
2021-07-29 15:45:00,1640.17,1640.5,1637.15,1637.15,1700.0,1640.17,1640.5,1637.15,1637.15,1700.0
2021-07-29 15:50:00,1636.34,1641.47,1636.34,1637.94,3345.0,1636.34,1641.47,1636.34,1637.94,3345.0
2021-07-29 15:55:00,1639.37,1641.45,1638.55,1640.3,4595.0,1639.37,1641.45,1638.55,1640.3,4595.0
2021-07-30 09:30:00,1609.07,1618.0,1601.16,1613.02,8841.0,1609.07,1618.0,1601.16,1613.02,8841.0
2021-07-30 09:35:00,1614.01,1618.0,1604.88,1606.1,8972.0,1614.01,1618.0,1604.88,1606.1,8972.0
2021-07-30 09:40:00,1604.0,1609.64,1594.09,1595.44,6957.0,1604.0,1609.64,1594.09,1595.44,6957.0
2021-07-30 09:45:00,1594.51,1601.5,1590.0,1596.95,3899.0,1594.51,1601.5,1590.0,1596.95,3899.0
2021-07-30 09:50:00,1591.93,1600.0,1591.0,1592.22,2977.0,1591.93,1600.0,1591.0,1592.22,2977.0
2021-07-30 09:55:00,1594.86,1595.36,1591.04,1595.36,7810.0,1594.86,1595.36,1591.04,1595.36,7810.0
2021-07-30 10:00:00,1599.65,1602.49,1599.65,1601.0,1100.0,1599.65,1602.49,1599.65,1601.0,1100.0
2021-07-30 10:05:00,1600.0,1600.67,1598.19,1598.19,2401.0,1600.0,1600.67,1598.19,1598.19,2401.0
2021-07-30 10:10:00,1595.5,1596.62,1592.5,1594.56,2384.0,1595.5,1596.62,1592.5,1594.56,2384.0
2021-07-30 10:15:00,1592.5,1593.06,1586.0,1586.43,1601.0,1592.5,1593.06,1586.0,1586.43,1601.0
2021-07-30 10:20:00,1587.8,1590.51,1585.71,1589.5,8699.0,1587.8,1590.51,1585.71,1589.5,8699.0
2021-07-30 10:25:00,1588.65,1588.66,1583.32,1587.32,3417.0,1588.65,1588.66,1583.32,1587.32,3417.0
2021-07-30 10:30:00,1585.34,1585.34,1581.19,1581.2,1578.0,1585.34,1585.34,1581.19,1581.2,1578.0
2021-07-30 10:35:00,1581.15,1581.16,1574.68,1574.69,4617.0,1581.15,1581.16,1574.68,1574.69,4617.0
2021-07-30 10:40:00,1574.68,1578.05,1566.23,1573.72,4005.0,1574.68,1578.05,1566.23,1573.72,4005.0
2021-07-30 10:45:00,1573.41,1573.41,1569.06,1569.07,790.0,1573.41,1573.41,1569.06,1569.07,790.0
2021-07-30 10:50:00,1569.0,1569.0,1564.87,1565.33,1000.0,1569.0,1569.0,1564.87,1565.33,1000.0
2021-07-30 10:55:00,1566.95,1568.0,1561.0,1565.98,7078.0,1566.95,1568.0,1561.0,1565.98,7078.0
2021-07-30 11:00:00,1565.28,1567.96,1562.67,1565.14,6287.0,1565.28,1567.96,1562.67,1565.14,6287.0
2021-07-30 11:05:00,1565.56,1566.1,1558.21,1560.73,9123.0,1565.56,1566.1,1558.21,1560.73,9123.0
2021-07-30 11:10:00,1561.31,1561.31,1555.02,1558.48,2970.0,1561.31,1561.31,1555.02,1558.48,2970.0
2021-07-30 11:15:00,1561.33,1561.33,1555.15,1555.15,1141.0,1561.33,1561.33,1555.15,1555.15,1141.0
2021-07-30 11:20:00,1558.82,1560.7,1558.78,1558.78,664.0,1558.82,1560.7,1558.78,1558.78,664.0
2021-07-30 11:25:00,1561.2,1564.87,1559.54,1562.74,858.0,1561.2,1564.87,1559.54,1562.74,858.0
2021-07-30 11:30:00,1569.43,1569.79,1567.35,1568.74,1184.0,1569.43,1569.79,1567.35,1568.74,1184.0
2021-07-30 11:35:00,1568.75,1568.75,1567.34,1568.57,600.0,1568.75,1568.75,1567.34,1568.57,600.0
2021-07-30 11:40:00,1568.13,1570.34,1566.6,1569.11,900.0,1568.13,1570.34,1566.6,1569.11,900.0
2021-07-30 11:45:00,1568.93,1568.93,1568.02,1568.02,300.0,1568.93,1568.93,1568.02,1568.02,300.0
2021-07-30 11:50:00,1568.95,1572.0,1568.95,1572.0,356.0,1568.95,1572.0,1568.95,1572.0,356.0
2021-07-30 11:55:00,1569.98,1569.98,1569.98,1569.98,300.0,1569.98,1569.98,1569.98,1569.98,300.0
2021-07-30 12:00:00,1569.72,1572.09,1569.71,1572.0,4123.0,1569.72,1572.09,1569.71,1572.0,4123.0
2021-07-30 12:05:00,1571.2,1571.36,1569.19,1569.19,700.0,1571.2,1571.36,1569.19,1569.19,700.0
2021-07-30 12:10:00,1573.9,1573.9,1573.89,1573.9,100.0,1573.9,1573.9,1573.89,1573.9,100.0
2021-07-30 12:15:00,1573.52,1573.89,1573.52,1573.89,200.0,1573.52,1573.89,1573.52,1573.89,200.0
2021-07-30 12:20:00,1576.27,1578.43,1575.11,1578.43,2268.0,1576.27,1578.43,1575.11,1578.43,2268.0
2021-07-30 12:25:00,1578.17,1578.17,1575.0,1575.77,900.0,1578.17,1578.17,1575.0,1575.77,900.0
2021-07-30 12:30:00,1573.65,1575.15,1573.49,1573.96,1100.0,1573.65,1575.15,1573.49,1573.96,1100.0
2021-07-30 12:35:00,1574.56,1574.56,1573.51,1573.51,300.0,1574.56,1574.56,1573.51,1573.51,300.0
2021-07-30 12:40:00,1573.51,1573.51,1573.51,1573.51,0.0,1573.51,1573.51,1573.51,1573.51,0.0
2021-07-30 12:45:00,1575.52,1575.52,1574.61,1574.61,200.0,1575.52,1575.52,1574.61,1574.61,200.0
2021-07-30 12:50:00,1574.61,1574.61,1574.61,1574.61,0.0,1574.61,1574.61,1574.61,1574.61,0.0
2021-07-30 12:55:00,1576.05,1576.83,1575.21,1576.83,600.0,1576.05,1576.83,1575.21,1576.83,600.0
2021-07-30 13:00:00,1574.78,1577.09,1572.66,1577.09,770.0,1574.78,1577.09,1572.66,1577.09,770.0
2021-07-30 13:05:00,1576.35,1576.35,1573.69,1573.7,1350.0,1576.35,1576.35,1573.69,1573.7,1350.0
2021-07-30 13:10:00,1572.56,1574.82,1571.79,1573.82,3272.0,1572.56,1574.82,1571.79,1573.82,3272.0
2021-07-30 13:15:00,1577.53,1577.53,1577.52,1577.53,100.0,1577.53,1577.53,1577.52,1577.53,100.0
2021-07-30 13:20:00,1572.99,1572.99,1572.98,1572.98,384.0,1572.99,1572.99,1572.98,1572.98,384.0
2021-07-30 13:25:00,1575.36,1575.36,1575.24,1575.25,300.0,1575.36,1575.36,1575.24,1575.25,300.0
2021-07-30 13:30:00,1575.89,1576.58,1573.36,1576.58,909.0,1575.89,1576.58,1573.36,1576.58,909.0
2021-07-30 13:35:00,1576.45,1576.75,1576.0,1576.0,846.0,1576.45,1576.75,1576.0,1576.0,846.0
2021-07-30 13:40:00,1576.18,1576.18,1576.17,1576.18,231.0,1576.18,1576.18,1576.17,1576.18,231.0
2021-07-30 13:45:00,1573.37,1573.46,1573.37,1573.38,400.0,1573.37,1573.46,1573.37,1573.38,400.0
2021-07-30 13:50:00,1574.77,1574.77,1574.77,1574.77,300.0,1574.77,1574.77,1574.77,1574.77,300.0
2021-07-30 13:55:00,1574.0,1574.77,1572.96,1574.34,700.0,1574.0,1574.77,1572.96,1574.34,700.0
2021-07-30 14:00:00,1572.44,1572.44,1568.37,1570.38,900.0,1572.44,1572.44,1568.37,1570.38,900.0
2021-07-30 14:05:00,1570.88,1570.88,1567.44,1568.84,1018.0,1570.88,1570.88,1567.44,1568.84,1018.0
2021-07-30 14:10:00,1568.25,1568.47,1567.49,1567.52,600.0,1568.25,1568.47,1567.49,1567.52,600.0
2021-07-30 14:15:00,1569.35,1569.35,1566.6,1566.91,1673.0,1569.35,1569.35,1566.6,1566.91,1673.0
2021-07-30 14:20:00,1567.37,1567.37,1564.47,1564.47,300.0,1567.37,1567.37,1564.47,1564.47,300.0
2021-07-30 14:25:00,1564.01,1565.46,1563.05,1563.81,1100.0,1564.01,1565.46,1563.05,1563.81,1100.0
2021-07-30 14:30:00,1562.27,1564.22,1559.75,1561.03,3810.0,1562.27,1564.22,1559.75,1561.03,3810.0
2021-07-30 14:35:00,1559.18,1562.87,1558.6,1560.0,1200.0,1559.18,1562.87,1558.6,1560.0,1200.0
2021-07-30 14:40:00,1561.1,1561.1,1560.27,1560.27,400.0,1561.1,1561.1,1560.27,1560.27,400.0
2021-07-30 14:45:00,1561.56,1563.81,1560.63,1561.87,1793.0,1561.56,1563.81,1560.63,1561.87,1793.0
2021-07-30 14:50:00,1560.5,1562.93,1560.5,1562.93,300.0,1560.5,1562.93,1560.5,1562.93,300.0
2021-07-30 14:55:00,1562.21,1562.21,1561.61,1561.62,250.0,1562.21,1562.21,1561.61,1561.62,250.0
2021-07-30 15:00:00,1562.3,1565.0,1562.3,1563.86,514.0,1562.3,1565.0,1562.3,1563.86,514.0
2021-07-30 15:05:00,1563.95,1563.95,1563.84,1563.93,300.0,1563.95,1563.95,1563.84,1563.93,300.0
2021-07-30 15:10:00,1562.72,1562.96,1561.31,1561.69,800.0,1562.72,1562.96,1561.31,1561.69,800.0
2021-07-30 15:15:00,1562.92,1563.0,1560.27,1561.64,1485.0,1562.92,1563.0,1560.27,1561.64,1485.0
2021-07-30 15:20:00,1560.28,1561.7,1559.25,1559.25,3259.0,1560.28,1561.7,1559.25,1559.25,3259.0
2021-07-30 15:25:00,1559.4,1562.6,1559.4,1561.6,1200.0,1559.4,1562.6,1559.4,1561.6,1200.0
2021-07-30 15:30:00,1562.76,1565.51,1562.62,1563.99,700.0,1562.76,1565.51,1562.62,1563.99,700.0
2021-07-30 15:35:00,1564.42,1565.05,1562.87,1562.87,2013.0,1564.42,1565.05,1562.87,1562.87,2013.0
2021-07-30 15:40:00,1563.58,1564.25,1562.23,1563.13,900.0,1563.58,1564.25,1562.23,1563.13,900.0
2021-07-30 15:45:00,1562.27,1568.15,1562.27,1564.58,3233.0,1562.27,1568.15,1562.27,1564.58,3233.0
2021-07-30 15:50:00,1565.87,1568.59,1565.76,1567.53,2170.0,1565.87,1568.59,1565.76,1567.53,2170.0
2021-07-30 15:55:00,1567.73,1570.89,1567.73,1569.72,8463.0,1567.73,1570.89,1567.73,1569.72,8463.0
2021-08-02 09:30:00,1587.91,1600.0,1578.26,1581.57,9533.0,1587.91,1600.0,1578.26,1581.57,9533.0
2021-08-02 09:35:00,1587.14,1587.14,1567.39,1567.39,3913.0,1587.14,1587.14,1567.39,1567.39,3913.0
2021-08-02 09:40:00,1565.0,1566.93,1559.88,1560.0,3527.0,1565.0,1566.93,1559.88,1560.0,3527.0
2021-08-02 09:45:00,1560.0,1560.0,1552.0,1553.77,3040.0,1560.0,1560.0,1552.0,1553.77,3040.0
2021-08-02 09:50:00,1553.78,1554.41,1539.74,1554.41,7626.0,1553.78,1554.41,1539.74,1554.41,7626.0
2021-08-02 09:55:00,1555.0,1563.19,1555.0,1561.7,1300.0,1555.0,1563.19,1555.0,1561.7,1300.0
2021-08-02 10:00:00,1576.78,1576.78,1565.25,1567.81,1141.0,1576.78,1576.78,1565.25,1567.81,1141.0
2021-08-02 10:05:00,1569.6,1569.99,1562.86,1569.99,1800.0,1569.6,1569.99,1562.86,1569.99,1800.0
2021-08-02 10:10:00,1566.27,1577.98,1566.2,1575.12,1133.0,1566.27,1577.98,1566.2,1575.12,1133.0
2021-08-02 10:15:00,1577.99,1577.99,1571.16,1571.56,1393.0,1577.99,1577.99,1571.16,1571.56,1393.0
2021-08-02 10:20:00,1569.9,1575.46,1569.9,1575.43,1410.0,1569.9,1575.46,1569.9,1575.43,1410.0
2021-08-02 10:25:00,1574.29,1576.61,1571.89,1574.73,610.0,1574.29,1576.61,1571.89,1574.73,610.0
2021-08-02 10:30:00,1576.68,1578.17,1573.44,1573.44,1099.0,1576.68,1578.17,1573.44,1573.44,1099.0
2021-08-02 10:35:00,1573.48,1575.94,1573.48,1575.46,700.0,1573.48,1575.94,1573.48,1575.46,700.0
2021-08-02 10:40:00,1577.13,1577.14,1574.25,1575.11,3044.0,1577.13,1577.14,1574.25,1575.11,3044.0
2021-08-02 10:45:00,1579.86,1585.35,1579.86,1585.27,1600.0,1579.86,1585.35,1579.86,1585.27,1600.0
2021-08-02 10:50:00,1585.84,1587.91,1585.31,1586.78,1100.0,1585.84,1587.91,1585.31,1586.78,1100.0
2021-08-02 10:55:00,1587.99,1595.0,1586.35,1593.22,5122.0,1587.99,1595.0,1586.35,1593.22,5122.0
2021-08-02 11:00:00,1595.27,1597.0,1593.54,1594.85,1900.0,1595.27,1597.0,1593.54,1594.85,1900.0
2021-08-02 11:05:00,1594.29,1595.0,1591.2,1592.97,1712.0,1594.29,1595.0,1591.2,1592.97,1712.0
2021-08-02 11:10:00,1592.85,1594.72,1591.97,1594.72,1400.0,1592.85,1594.72,1591.97,1594.72,1400.0
2021-08-02 11:15:00,1595.2,1596.85,1593.39,1593.39,414.0,1595.2,1596.85,1593.39,1593.39,414.0
2021-08-02 11:20:00,1593.5,1593.5,1588.03,1589.25,2346.0,1593.5,1593.5,1588.03,1589.25,2346.0
2021-08-02 11:25:00,1587.66,1592.5,1587.66,1592.5,2055.0,1587.66,1592.5,1587.66,1592.5,2055.0
2021-08-02 11:30:00,1594.76,1595.62,1593.95,1595.62,1000.0,1594.76,1595.62,1593.95,1595.62,1000.0
2021-08-02 11:35:00,1595.71,1600.0,1595.0,1596.2,1498.0,1595.71,1600.0,1595.0,1596.2,1498.0
2021-08-02 11:40:00,1597.44,1599.47,1595.25,1596.15,2164.0,1597.44,1599.47,1595.25,1596.15,2164.0
2021-08-02 11:45:00,1596.66,1598.93,1596.66,1598.02,2958.0,1596.66,1598.93,1596.66,1598.02,2958.0
2021-08-02 11:50:00,1598.52,1598.52,1596.5,1596.5,1938.0,1598.52,1598.52,1596.5,1596.5,1938.0
2021-08-02 11:55:00,1593.54,1593.62,1590.51,1590.52,600.0,1593.54,1593.62,1590.51,1590.52,600.0
2021-08-02 12:00:00,1589.96,1591.05,1581.98,1587.12,2900.0,1589.96,1591.05,1581.98,1587.12,2900.0
2021-08-02 12:05:00,1588.65,1588.65,1580.01,1580.01,900.0,1588.65,1588.65,1580.01,1580.01,900.0
2021-08-02 12:10:00,1582.49,1584.91,1582.49,1584.91,200.0,1582.49,1584.91,1582.49,1584.91,200.0
2021-08-02 12:15:00,1590.26,1592.0,1590.12,1592.0,600.0,1590.26,1592.0,1590.12,1592.0,600.0
2021-08-02 12:20:00,1593.25,1597.6,1593.25,1597.6,710.0,1593.25,1597.6,1593.25,1597.6,710.0
2021-08-02 12:25:00,1596.4,1596.4,1593.96,1594.76,500.0,1596.4,1596.4,1593.96,1594.76,500.0
2021-08-02 12:30:00,1595.5,1595.5,1591.52,1591.52,400.0,1595.5,1595.5,1591.52,1591.52,400.0
2021-08-02 12:35:00,1593.05,1595.01,1591.42,1595.01,900.0,1593.05,1595.01,1591.42,1595.01,900.0
2021-08-02 12:40:00,1596.77,1598.0,1596.39,1596.57,727.0,1596.77,1598.0,1596.39,1596.57,727.0
2021-08-02 12:45:00,1597.59,1599.0,1596.58,1599.0,1000.0,1597.59,1599.0,1596.58,1599.0,1000.0
2021-08-02 12:50:00,1599.59,1600.11,1598.58,1599.84,2025.0,1599.59,1600.11,1598.58,1599.84,2025.0
2021-08-02 12:55:00,1600.79,1600.79,1595.82,1600.17,2300.0,1600.79,1600.79,1595.82,1600.17,2300.0
2021-08-02 13:00:00,1598.25,1599.56,1597.46,1599.56,1000.0,1598.25,1599.56,1597.46,1599.56,1000.0
2021-08-02 13:05:00,1598.77,1598.77,1598.77,1598.77,100.0,1598.77,1598.77,1598.77,1598.77,100.0
2021-08-02 13:10:00,1599.66,1601.48,1598.45,1598.45,1520.0,1599.66,1601.48,1598.45,1598.45,1520.0
2021-08-02 13:15:00,1597.1,1597.46,1597.09,1597.38,400.0,1597.1,1597.46,1597.09,1597.38,400.0
2021-08-02 13:20:00,1597.56,1597.56,1595.52,1597.25,1200.0,1597.56,1597.56,1595.52,1597.25,1200.0
2021-08-02 13:25:00,1597.48,1598.65,1597.46,1597.46,800.0,1597.48,1598.65,1597.46,1597.46,800.0
2021-08-02 13:30:00,1599.51,1600.25,1599.12,1600.25,1400.0,1599.51,1600.25,1599.12,1600.25,1400.0
2021-08-02 13:35:00,1600.26,1600.26,1596.05,1597.53,900.0,1600.26,1600.26,1596.05,1597.53,900.0
2021-08-02 13:40:00,1597.62,1598.38,1595.97,1596.29,600.0,1597.62,1598.38,1595.97,1596.29,600.0
2021-08-02 13:45:00,1595.25,1596.42,1595.25,1596.41,200.0,1595.25,1596.42,1595.25,1596.41,200.0
2021-08-02 13:50:00,1597.47,1599.1,1595.17,1599.05,1150.0,1597.47,1599.1,1595.17,1599.05,1150.0
2021-08-02 13:55:00,1597.51,1598.54,1597.51,1598.51,300.0,1597.51,1598.54,1597.51,1598.51,300.0
2021-08-02 14:00:00,1597.06,1597.21,1595.15,1595.44,1500.0,1597.06,1597.21,1595.15,1595.44,1500.0
2021-08-02 14:05:00,1595.41,1598.24,1595.41,1598.1,1100.0,1595.41,1598.24,1595.41,1598.1,1100.0
2021-08-02 14:10:00,1594.82,1594.85,1589.97,1589.97,1310.0,1594.82,1594.85,1589.97,1589.97,1310.0
2021-08-02 14:15:00,1591.87,1592.5,1591.5,1592.5,600.0,1591.87,1592.5,1591.5,1592.5,600.0
2021-08-02 14:20:00,1592.0,1592.0,1588.35,1589.4,1500.0,1592.0,1592.0,1588.35,1589.4,1500.0
2021-08-02 14:25:00,1589.4,1589.41,1589.39,1589.39,300.0,1589.4,1589.41,1589.39,1589.39,300.0
2021-08-02 14:30:00,1590.0,1590.0,1588.4,1589.71,404.0,1590.0,1590.0,1588.4,1589.71,404.0
2021-08-02 14:35:00,1590.16,1593.95,1590.16,1593.95,500.0,1590.16,1593.95,1590.16,1593.95,500.0
2021-08-02 14:40:00,1592.01,1595.31,1590.31,1595.31,2701.0,1592.01,1595.31,1590.31,1595.31,2701.0
2021-08-02 14:45:00,1594.02,1595.39,1589.8,1589.8,4707.0,1594.02,1595.39,1589.8,1589.8,4707.0
2021-08-02 14:50:00,1589.93,1593.27,1589.92,1592.6,900.0,1589.93,1593.27,1589.92,1592.6,900.0
2021-08-02 14:55:00,1591.71,1591.71,1587.46,1587.48,1952.0,1591.71,1591.71,1587.46,1587.48,1952.0
2021-08-02 15:00:00,1587.25,1588.62,1585.34,1588.44,2700.0,1587.25,1588.62,1585.34,1588.44,2700.0
2021-08-02 15:05:00,1589.06,1589.06,1585.07,1586.0,1100.0,1589.06,1589.06,1585.07,1586.0,1100.0
2021-08-02 15:10:00,1586.54,1586.54,1583.88,1584.74,1200.0,1586.54,1586.54,1583.88,1584.74,1200.0
2021-08-02 15:15:00,1585.46,1585.61,1583.88,1584.91,1243.0,1585.46,1585.61,1583.88,1584.91,1243.0
2021-08-02 15:20:00,1583.69,1585.62,1578.42,1580.85,4120.0,1583.69,1585.62,1578.42,1580.85,4120.0
2021-08-02 15:25:00,1579.33,1581.31,1578.75,1578.75,600.0,1579.33,1581.31,1578.75,1578.75,600.0
2021-08-02 15:30:00,1578.56,1580.76,1577.9,1579.41,2181.0,1578.56,1580.76,1577.9,1579.41,2181.0
2021-08-02 15:35:00,1579.4,1580.8,1578.36,1580.8,2305.0,1579.4,1580.8,1578.36,1580.8,2305.0
2021-08-02 15:40:00,1578.45,1578.45,1574.89,1574.89,2298.0,1578.45,1578.45,1574.89,1574.89,2298.0
2021-08-02 15:45:00,1573.56,1576.78,1572.4,1572.4,1905.0,1573.56,1576.78,1572.4,1572.4,1905.0
2021-08-02 15:50:00,1573.55,1578.26,1572.17,1578.26,4036.0,1573.55,1578.26,1572.17,1578.26,4036.0
2021-08-02 15:55:00,1574.18,1578.58,1574.18,1577.47,8536.0,1574.18,1578.58,1574.18,1577.47,8536.0
2021-08-03 09:30:00,1581.7,1592.36,1579.0,1581.72,7081.0,1581.7,1592.36,1579.0,1581.72,7081.0
2021-08-03 09:35:00,1584.37,1591.18,1576.53,1590.76,2936.0,1584.37,1591.18,1576.53,1590.76,2936.0
2021-08-03 09:40:00,1591.6,1592.97,1586.13,1591.65,2090.0,1591.6,1592.97,1586.13,1591.65,2090.0
2021-08-03 09:45:00,1585.02,1591.8,1584.52,1586.92,1030.0,1585.02,1591.8,1584.52,1586.92,1030.0
2021-08-03 09:50:00,1577.0,1577.28,1565.68,1574.08,3548.0,1577.0,1577.28,1565.68,1574.08,3548.0
2021-08-03 09:55:00,1568.5,1573.18,1568.0,1570.99,800.0,1568.5,1573.18,1568.0,1570.99,800.0
2021-08-03 10:00:00,1569.28,1569.98,1564.0,1569.98,800.0,1569.28,1569.98,1564.0,1569.98,800.0
2021-08-03 10:05:00,1565.32,1565.32,1542.9,1542.9,7254.0,1565.32,1565.32,1542.9,1542.9,7254.0
2021-08-03 10:10:00,1547.08,1553.37,1545.33,1551.7,2358.0,1547.08,1553.37,1545.33,1551.7,2358.0
2021-08-03 10:15:00,1551.0,1551.72,1550.02,1550.02,627.0,1551.0,1551.72,1550.02,1550.02,627.0
2021-08-03 10:20:00,1553.51,1560.02,1553.41,1560.02,1613.0,1553.51,1560.02,1553.41,1560.02,1613.0
2021-08-03 10:25:00,1562.1,1562.1,1559.28,1559.28,400.0,1562.1,1562.1,1559.28,1559.28,400.0
2021-08-03 10:30:00,1559.03,1559.03,1552.33,1552.33,1357.0,1559.03,1559.03,1552.33,1552.33,1357.0
2021-08-03 10:35:00,1551.98,1553.79,1550.34,1552.97,625.0,1551.98,1553.79,1550.34,1552.97,625.0
2021-08-03 10:40:00,1558.8,1558.8,1558.8,1558.8,100.0,1558.8,1558.8,1558.8,1558.8,100.0
2021-08-03 10:45:00,1555.46,1559.55,1553.06,1559.55,1918.0,1555.46,1559.55,1553.06,1559.55,1918.0
2021-08-03 10:50:00,1563.37,1563.37,1559.43,1559.43,200.0,1563.37,1563.37,1559.43,1559.43,200.0
2021-08-03 10:55:00,1559.42,1560.5,1559.42,1560.5,300.0,1559.42,1560.5,1559.42,1560.5,300.0
2021-08-03 11:00:00,1562.35,1562.35,1560.0,1560.0,436.0,1562.35,1562.35,1560.0,1560.0,436.0
2021-08-03 11:05:00,1558.72,1558.72,1554.25,1557.98,1533.0,1558.72,1558.72,1554.25,1557.98,1533.0
2021-08-03 11:10:00,1557.4,1557.41,1551.27,1553.61,2000.0,1557.4,1557.41,1551.27,1553.61,2000.0
2021-08-03 11:15:00,1552.78,1556.35,1551.25,1551.25,2310.0,1552.78,1556.35,1551.25,1551.25,2310.0
2021-08-03 11:20:00,1553.54,1553.54,1553.36,1553.36,200.0,1553.54,1553.54,1553.36,1553.36,200.0
2021-08-03 11:25:00,1551.62,1551.62,1546.86,1550.75,1300.0,1551.62,1551.62,1546.86,1550.75,1300.0
2021-08-03 11:30:00,1552.38,1552.44,1552.38,1552.44,300.0,1552.38,1552.44,1552.38,1552.44,300.0
2021-08-03 11:35:00,1552.44,1552.44,1552.44,1552.44,0.0,1552.44,1552.44,1552.44,1552.44,0.0
2021-08-03 11:40:00,1553.22,1557.96,1553.22,1556.5,600.0,1553.22,1557.96,1553.22,1556.5,600.0
2021-08-03 11:45:00,1564.56,1566.19,1564.45,1566.19,300.0,1564.56,1566.19,1564.45,1566.19,300.0
2021-08-03 11:50:00,1566.65,1567.79,1566.41,1567.75,854.0,1566.65,1567.79,1566.41,1567.75,854.0
2021-08-03 11:55:00,1568.31,1571.88,1568.31,1571.88,999.0,1568.31,1571.88,1568.31,1571.88,999.0
2021-08-03 12:00:00,1570.65,1571.82,1566.77,1569.25,2555.0,1570.65,1571.82,1566.77,1569.25,2555.0
2021-08-03 12:05:00,1570.16,1572.11,1566.48,1572.11,945.0,1570.16,1572.11,1566.48,1572.11,945.0
2021-08-03 12:10:00,1572.11,1572.11,1572.11,1572.11,0.0,1572.11,1572.11,1572.11,1572.11,0.0
2021-08-03 12:15:00,1570.91,1571.69,1570.02,1570.9,1869.0,1570.91,1571.69,1570.02,1570.9,1869.0
2021-08-03 12:20:00,1570.03,1570.03,1569.72,1569.72,300.0,1570.03,1570.03,1569.72,1569.72,300.0
2021-08-03 12:25:00,1567.76,1567.76,1567.76,1567.76,100.0,1567.76,1567.76,1567.76,1567.76,100.0
2021-08-03 12:30:00,1570.04,1570.04,1570.03,1570.04,100.0,1570.04,1570.04,1570.03,1570.04,100.0
2021-08-03 12:35:00,1571.42,1573.06,1571.42,1573.06,200.0,1571.42,1573.06,1571.42,1573.06,200.0
2021-08-03 12:40:00,1570.28,1570.28,1569.95,1569.96,217.0,1570.28,1570.28,1569.95,1569.96,217.0
2021-08-03 12:45:00,1567.73,1568.87,1567.73,1568.87,200.0,1567.73,1568.87,1567.73,1568.87,200.0
2021-08-03 12:50:00,1569.85,1570.5,1568.6,1570.5,400.0,1569.85,1570.5,1568.6,1570.5,400.0
2021-08-03 12:55:00,1570.5,1570.5,1570.5,1570.5,0.0,1570.5,1570.5,1570.5,1570.5,0.0
2021-08-03 13:00:00,1573.05,1573.05,1570.46,1570.8,400.0,1573.05,1573.05,1570.46,1570.8,400.0
2021-08-03 13:05:00,1569.75,1569.75,1569.75,1569.75,100.0,1569.75,1569.75,1569.75,1569.75,100.0
2021-08-03 13:10:00,1568.01,1568.01,1568.01,1568.01,100.0,1568.01,1568.01,1568.01,1568.01,100.0
2021-08-03 13:15:00,1567.39,1567.39,1564.0,1564.0,360.0,1567.39,1567.39,1564.0,1564.0,360.0
2021-08-03 13:20:00,1562.65,1562.89,1560.0,1560.0,1540.0,1562.65,1562.89,1560.0,1560.0,1540.0
2021-08-03 13:25:00,1562.6,1565.35,1560.0,1563.46,1669.0,1562.6,1565.35,1560.0,1563.46,1669.0
2021-08-03 13:30:00,1567.12,1567.57,1567.12,1567.57,200.0,1567.12,1567.57,1567.12,1567.57,200.0
2021-08-03 13:35:00,1565.0,1565.5,1564.11,1565.5,552.0,1565.0,1565.5,1564.11,1565.5,552.0
2021-08-03 13:40:00,1565.5,1565.5,1565.5,1565.5,0.0,1565.5,1565.5,1565.5,1565.5,0.0
2021-08-03 13:45:00,1564.53,1564.53,1561.9,1561.93,400.0,1564.53,1564.53,1561.9,1561.93,400.0
2021-08-03 13:50:00,1563.56,1563.56,1561.78,1563.56,300.0,1563.56,1563.56,1561.78,1563.56,300.0
2021-08-03 13:55:00,1563.56,1563.56,1563.56,1563.56,0.0,1563.56,1563.56,1563.56,1563.56,0.0
2021-08-03 14:00:00,1563.23,1563.23,1557.14,1557.27,800.0,1563.23,1563.23,1557.14,1557.27,800.0
2021-08-03 14:05:00,1558.6,1558.6,1556.92,1558.59,800.0,1558.6,1558.6,1556.92,1558.59,800.0
2021-08-03 14:10:00,1559.21,1561.33,1559.2,1561.01,512.0,1559.21,1561.33,1559.2,1561.01,512.0
2021-08-03 14:15:00,1560.94,1564.14,1560.94,1564.14,400.0,1560.94,1564.14,1560.94,1564.14,400.0
2021-08-03 14:20:00,1561.73,1562.82,1559.85,1562.82,500.0,1561.73,1562.82,1559.85,1562.82,500.0
2021-08-03 14:25:00,1562.7,1564.67,1562.7,1563.37,750.0,1562.7,1564.67,1562.7,1563.37,750.0
2021-08-03 14:30:00,1562.65,1563.14,1560.59,1560.59,900.0,1562.65,1563.14,1560.59,1560.59,900.0
2021-08-03 14:35:00,1561.68,1563.54,1561.68,1563.54,476.0,1561.68,1563.54,1561.68,1563.54,476.0
2021-08-03 14:40:00,1564.07,1564.07,1562.88,1562.88,200.0,1564.07,1564.07,1562.88,1562.88,200.0
2021-08-03 14:45:00,1564.21,1564.21,1562.16,1562.16,600.0,1564.21,1564.21,1562.16,1562.16,600.0
2021-08-03 14:50:00,1564.18,1564.18,1562.85,1562.85,239.0,1564.18,1564.18,1562.85,1562.85,239.0
2021-08-03 14:55:00,1562.75,1562.8,1562.38,1562.38,300.0,1562.75,1562.8,1562.38,1562.38,300.0
2021-08-03 15:00:00,1563.62,1563.62,1562.7,1563.23,600.0,1563.62,1563.62,1562.7,1563.23,600.0
2021-08-03 15:05:00,1562.46,1564.95,1562.45,1564.87,500.0,1562.46,1564.95,1562.45,1564.87,500.0
2021-08-03 15:10:00,1563.72,1563.72,1563.57,1563.72,400.0,1563.72,1563.72,1563.57,1563.72,400.0
2021-08-03 15:15:00,1563.86,1564.6,1563.33,1564.6,700.0,1563.86,1564.6,1563.33,1564.6,700.0
2021-08-03 15:20:00,1563.34,1564.95,1563.34,1564.95,300.0,1563.34,1564.95,1563.34,1564.95,300.0
2021-08-03 15:25:00,1565.9,1566.26,1565.9,1566.26,230.0,1565.9,1566.26,1565.9,1566.26,230.0
2021-08-03 15:30:00,1566.1,1568.0,1566.1,1568.0,623.0,1566.1,1568.0,1566.1,1568.0,623.0
2021-08-03 15:35:00,1568.39,1568.49,1566.92,1568.0,1000.0,1568.39,1568.49,1566.92,1568.0,1000.0
2021-08-03 15:40:00,1567.0,1569.69,1567.0,1569.69,1132.0,1567.0,1569.69,1567.0,1569.69,1132.0
2021-08-03 15:45:00,1569.0,1572.77,1568.85,1570.67,1858.0,1569.0,1572.77,1568.85,1570.67,1858.0
2021-08-03 15:50:00,1572.85,1579.2,1572.56,1579.2,2200.0,1572.85,1579.2,1572.56,1579.2,2200.0
2021-08-03 15:55:00,1578.0,1579.41,1572.33,1575.7,5564.0,1578.0,1579.41,1572.33,1575.7,5564.0
2021-08-04 09:30:00,1568.0,1580.4,1568.0,1575.57,4655.0,1568.0,1580.4,1568.0,1575.57,4655.0
2021-08-04 09:35:00,1568.59,1578.77,1568.59,1572.95,727.0,1568.59,1578.77,1568.59,1572.95,727.0
2021-08-04 09:40:00,1575.55,1580.29,1575.55,1580.29,300.0,1575.55,1580.29,1575.55,1580.29,300.0
2021-08-04 09:45:00,1575.99,1578.42,1575.99,1578.18,600.0,1575.99,1578.42,1575.99,1578.18,600.0
2021-08-04 09:50:00,1577.77,1579.15,1573.0,1574.89,1400.0,1577.77,1579.15,1573.0,1574.89,1400.0
2021-08-04 09:55:00,1578.03,1585.0,1577.85,1581.9,1000.0,1578.03,1585.0,1577.85,1581.9,1000.0
2021-08-04 10:00:00,1585.0,1587.5,1575.72,1575.72,1883.0,1585.0,1587.5,1575.72,1575.72,1883.0
2021-08-04 10:05:00,1574.36,1574.94,1572.38,1572.38,500.0,1574.36,1574.94,1572.38,1572.38,500.0
2021-08-04 10:10:00,1572.38,1572.97,1567.31,1572.97,1076.0,1572.38,1572.97,1567.31,1572.97,1076.0
2021-08-04 10:15:00,1572.99,1574.54,1571.56,1571.56,400.0,1572.99,1574.54,1571.56,1571.56,400.0
2021-08-04 10:20:00,1571.01,1571.01,1566.28,1569.61,770.0,1571.01,1571.01,1566.28,1569.61,770.0
2021-08-04 10:25:00,1567.56,1573.1,1566.0,1573.1,1100.0,1567.56,1573.1,1566.0,1573.1,1100.0
2021-08-04 10:30:00,1565.99,1569.6,1560.51,1565.48,1020.0,1565.99,1569.6,1560.51,1565.48,1020.0
2021-08-04 10:35:00,1563.92,1563.92,1562.38,1562.7,500.0,1563.92,1563.92,1562.38,1562.7,500.0
2021-08-04 10:40:00,1560.91,1561.13,1559.48,1560.18,1500.0,1560.91,1561.13,1559.48,1560.18,1500.0
2021-08-04 10:45:00,1565.22,1566.05,1560.63,1560.82,900.0,1565.22,1566.05,1560.63,1560.82,900.0
2021-08-04 10:50:00,1558.9,1560.1,1557.56,1557.56,752.0,1558.9,1560.1,1557.56,1557.56,752.0
2021-08-04 10:55:00,1558.02,1562.39,1558.02,1560.01,1510.0,1558.02,1562.39,1558.02,1560.01,1510.0
2021-08-04 11:00:00,1560.45,1565.66,1560.45,1565.26,1664.0,1560.45,1565.66,1560.45,1565.26,1664.0
2021-08-04 11:05:00,1567.27,1567.27,1567.27,1567.27,100.0,1567.27,1567.27,1567.27,1567.27,100.0
2021-08-04 11:10:00,1567.27,1567.27,1567.27,1567.27,0.0,1567.27,1567.27,1567.27,1567.27,0.0
2021-08-04 11:15:00,1565.73,1569.13,1565.73,1569.13,400.0,1565.73,1569.13,1565.73,1569.13,400.0
2021-08-04 11:20:00,1565.83,1567.04,1563.89,1564.85,1900.0,1565.83,1567.04,1563.89,1564.85,1900.0
2021-08-04 11:25:00,1569.01,1571.55,1565.05,1571.51,3637.0,1569.01,1571.55,1565.05,1571.51,3637.0
2021-08-04 11:30:00,1570.54,1571.98,1568.28,1570.4,900.0,1570.54,1571.98,1568.28,1570.4,900.0
2021-08-04 11:35:00,1567.28,1571.23,1562.64,1563.52,1500.0,1567.28,1571.23,1562.64,1563.52,1500.0
2021-08-04 11:40:00,1565.08,1565.08,1565.08,1565.08,100.0,1565.08,1565.08,1565.08,1565.08,100.0
2021-08-04 11:45:00,1564.3,1564.3,1558.15,1563.09,700.0,1564.3,1564.3,1558.15,1563.09,700.0
2021-08-04 11:50:00,1564.1,1564.25,1564.1,1564.25,200.0,1564.1,1564.25,1564.1,1564.25,200.0
2021-08-04 11:55:00,1563.71,1563.71,1559.01,1559.11,702.0,1563.71,1563.71,1559.01,1559.11,702.0
2021-08-04 12:00:00,1559.83,1560.66,1558.41,1558.41,1566.0,1559.83,1560.66,1558.41,1558.41,1566.0
2021-08-04 12:05:00,1554.89,1556.6,1553.43,1556.6,1200.0,1554.89,1556.6,1553.43,1556.6,1200.0
2021-08-04 12:10:00,1554.96,1559.04,1554.95,1558.64,1573.0,1554.96,1559.04,1554.95,1558.64,1573.0
2021-08-04 12:15:00,1558.69,1558.69,1553.74,1554.69,4626.0,1558.69,1558.69,1553.74,1554.69,4626.0
2021-08-04 12:20:00,1555.13,1555.13,1553.27,1554.89,400.0,1555.13,1555.13,1553.27,1554.89,400.0
2021-08-04 12:25:00,1556.78,1558.81,1556.78,1558.81,600.0,1556.78,1558.81,1556.78,1558.81,600.0
2021-08-04 12:30:00,1558.41,1558.85,1556.41,1558.85,1630.0,1558.41,1558.85,1556.41,1558.85,1630.0
2021-08-04 12:35:00,1559.09,1559.09,1557.0,1557.52,400.0,1559.09,1559.09,1557.0,1557.52,400.0
2021-08-04 12:40:00,1558.77,1558.77,1556.52,1557.19,400.0,1558.77,1558.77,1556.52,1557.19,400.0
2021-08-04 12:45:00,1558.19,1560.04,1556.34,1557.3,1200.0,1558.19,1560.04,1556.34,1557.3,1200.0
2021-08-04 12:50:00,1560.23,1562.16,1559.98,1562.16,403.0,1560.23,1562.16,1559.98,1562.16,403.0
2021-08-04 12:55:00,1562.28,1562.28,1562.28,1562.28,100.0,1562.28,1562.28,1562.28,1562.28,100.0
2021-08-04 13:00:00,1562.33,1565.95,1562.33,1565.95,300.0,1562.33,1565.95,1562.33,1565.95,300.0
2021-08-04 13:05:00,1563.3,1563.4,1563.29,1563.4,300.0,1563.3,1563.4,1563.29,1563.4,300.0
2021-08-04 13:10:00,1564.54,1567.5,1564.54,1566.8,1000.0,1564.54,1567.5,1564.54,1566.8,1000.0
2021-08-04 13:15:00,1566.49,1567.16,1565.01,1565.37,1416.0,1566.49,1567.16,1565.01,1565.37,1416.0
2021-08-04 13:20:00,1568.68,1570.5,1568.25,1570.5,1088.0,1568.68,1570.5,1568.25,1570.5,1088.0
2021-08-04 13:25:00,1568.65,1568.65,1565.86,1565.86,300.0,1568.65,1568.65,1565.86,1565.86,300.0
2021-08-04 13:30:00,1569.0,1569.0,1566.97,1566.97,450.0,1569.0,1569.0,1566.97,1566.97,450.0
2021-08-04 13:35:00,1567.59,1567.59,1564.37,1564.37,702.0,1567.59,1567.59,1564.37,1564.37,702.0
2021-08-04 13:40:00,1562.32,1562.32,1562.32,1562.32,100.0,1562.32,1562.32,1562.32,1562.32,100.0
2021-08-04 13:45:00,1562.44,1564.93,1562.14,1564.93,800.0,1562.44,1564.93,1562.14,1564.93,800.0
2021-08-04 13:50:00,1564.4,1565.76,1563.06,1565.72,1000.0,1564.4,1565.76,1563.06,1565.72,1000.0
2021-08-04 13:55:00,1565.94,1565.94,1565.94,1565.94,100.0,1565.94,1565.94,1565.94,1565.94,100.0
2021-08-04 14:00:00,1561.83,1561.83,1561.83,1561.83,100.0,1561.83,1561.83,1561.83,1561.83,100.0
2021-08-04 14:05:00,1564.23,1564.84,1563.87,1563.87,800.0,1564.23,1564.84,1563.87,1563.87,800.0
2021-08-04 14:10:00,1564.07,1566.15,1564.06,1566.15,300.0,1564.07,1566.15,1564.06,1566.15,300.0
2021-08-04 14:15:00,1566.15,1566.15,1566.15,1566.15,0.0,1566.15,1566.15,1566.15,1566.15,0.0
2021-08-04 14:20:00,1567.04,1569.82,1565.24,1565.24,600.0,1567.04,1569.82,1565.24,1565.24,600.0
2021-08-04 14:25:00,1567.8,1568.91,1564.09,1567.29,2600.0,1567.8,1568.91,1564.09,1567.29,2600.0
2021-08-04 14:30:00,1568.29,1570.34,1565.38,1569.85,2106.0,1568.29,1570.34,1565.38,1569.85,2106.0
2021-08-04 14:35:00,1569.3,1569.3,1568.37,1568.37,1058.0,1569.3,1569.3,1568.37,1568.37,1058.0
2021-08-04 14:40:00,1569.59,1569.59,1568.36,1568.36,355.0,1569.59,1569.59,1568.36,1568.36,355.0
2021-08-04 14:45:00,1568.07,1568.15,1567.06,1567.06,400.0,1568.07,1568.15,1567.06,1567.06,400.0
2021-08-04 14:50:00,1566.93,1566.93,1566.93,1566.93,100.0,1566.93,1566.93,1566.93,1566.93,100.0
2021-08-04 14:55:00,1564.3,1566.96,1563.45,1564.7,1000.0,1564.3,1566.96,1563.45,1564.7,1000.0
2021-08-04 15:00:00,1565.4,1566.01,1564.85,1564.85,400.0,1565.4,1566.01,1564.85,1564.85,400.0
2021-08-04 15:05:00,1565.51,1565.51,1565.5,1565.51,200.0,1565.51,1565.51,1565.5,1565.51,200.0
2021-08-04 15:10:00,1565.51,1566.94,1565.43,1565.86,400.0,1565.51,1566.94,1565.43,1565.86,400.0
2021-08-04 15:15:00,1566.92,1567.0,1565.0,1565.77,1400.0,1566.92,1567.0,1565.0,1565.77,1400.0
2021-08-04 15:20:00,1566.82,1569.12,1564.44,1564.44,867.0,1566.82,1569.12,1564.44,1564.44,867.0
2021-08-04 15:25:00,1564.89,1569.47,1564.89,1569.47,500.0,1564.89,1569.47,1564.89,1569.47,500.0
2021-08-04 15:30:00,1568.99,1569.15,1567.61,1568.45,1723.0,1568.99,1569.15,1567.61,1568.45,1723.0
2021-08-04 15:35:00,1569.27,1574.1,1569.15,1573.15,2300.0,1569.27,1574.1,1569.15,1573.15,2300.0
2021-08-04 15:40:00,1573.13,1573.15,1571.28,1572.37,2008.0,1573.13,1573.15,1571.28,1572.37,2008.0
2021-08-04 15:45:00,1571.31,1572.64,1570.15,1570.97,900.0,1571.31,1572.64,1570.15,1570.97,900.0
2021-08-04 15:50:00,1572.5,1575.0,1571.1,1573.03,3866.0,1572.5,1575.0,1571.1,1573.03,3866.0
2021-08-04 15:55:00,1573.32,1573.82,1567.02,1567.02,9071.0,1573.32,1573.82,1567.02,1567.02,9071.0
2021-08-05 09:30:00,1674.12,1755.05,1674.12,1755.05,64833.0,1674.12,1755.05,1674.12,1755.05,64833.0
2021-08-05 09:35:00,1760.0,1790.0,1757.24,1760.0,33662.0,1760.0,1790.0,1757.24,1760.0,33662.0
2021-08-05 09:40:00,1764.4,1786.0,1753.24,1766.63,24385.0,1764.4,1786.0,1753.24,1766.63,24385.0
2021-08-05 09:45:00,1762.0,1784.44,1760.21,1779.19,18934.0,1762.0,1784.44,1760.21,1779.19,18934.0
2021-08-05 09:50:00,1779.19,1784.24,1767.77,1779.52,16584.0,1779.19,1784.24,1767.77,1779.52,16584.0
2021-08-05 09:55:00,1781.6,1796.54,1776.97,1796.14,16300.0,1781.6,1796.54,1776.97,1796.14,16300.0
2021-08-05 10:00:00,1796.14,1796.14,1754.0,1762.98,22485.0,1796.14,1796.14,1754.0,1762.98,22485.0
2021-08-05 10:05:00,1762.02,1768.69,1751.82,1759.86,6355.0,1762.02,1768.69,1751.82,1759.86,6355.0
2021-08-05 10:10:00,1763.73,1765.32,1746.06,1747.55,15152.0,1763.73,1765.32,1746.06,1747.55,15152.0
2021-08-05 10:15:00,1749.46,1755.0,1741.51,1755.0,11270.0,1749.46,1755.0,1741.51,1755.0,11270.0
2021-08-05 10:20:00,1758.77,1758.77,1744.13,1748.41,3993.0,1758.77,1758.77,1744.13,1748.41,3993.0
2021-08-05 10:25:00,1748.44,1760.0,1748.44,1756.8,11022.0,1748.44,1760.0,1748.44,1756.8,11022.0
2021-08-05 10:30:00,1756.3,1762.0,1756.3,1760.2,5157.0,1756.3,1762.0,1756.3,1760.2,5157.0
2021-08-05 10:35:00,1758.65,1766.95,1756.75,1760.5,6128.0,1758.65,1766.95,1756.75,1760.5,6128.0
2021-08-05 10:40:00,1761.4,1763.57,1758.15,1763.52,6247.0,1761.4,1763.57,1758.15,1763.52,6247.0
2021-08-05 10:45:00,1767.0,1775.14,1762.22,1775.14,3836.0,1767.0,1775.14,1762.22,1775.14,3836.0
2021-08-05 10:50:00,1775.18,1776.0,1771.53,1773.37,1932.0,1775.18,1776.0,1771.53,1773.37,1932.0
2021-08-05 10:55:00,1771.0,1773.97,1770.12,1772.63,3798.0,1771.0,1773.97,1770.12,1772.63,3798.0
2021-08-05 11:00:00,1772.07,1774.81,1763.63,1763.63,5707.0,1772.07,1774.81,1763.63,1763.63,5707.0
2021-08-05 11:05:00,1763.26,1771.44,1759.0,1771.44,9063.0,1763.26,1771.44,1759.0,1771.44,9063.0
2021-08-05 11:10:00,1772.03,1772.03,1764.95,1765.77,2340.0,1772.03,1772.03,1764.95,1765.77,2340.0
2021-08-05 11:15:00,1768.97,1773.96,1764.39,1764.39,2805.0,1768.97,1773.96,1764.39,1764.39,2805.0
2021-08-05 11:20:00,1768.05,1771.29,1766.41,1770.88,5900.0,1768.05,1771.29,1766.41,1770.88,5900.0
2021-08-05 11:25:00,1774.4,1779.11,1773.23,1778.05,2235.0,1774.4,1779.11,1773.23,1778.05,2235.0
2021-08-05 11:30:00,1780.0,1785.68,1779.73,1780.02,2706.0,1780.0,1785.68,1779.73,1780.02,2706.0
2021-08-05 11:35:00,1777.11,1785.34,1777.11,1783.15,1700.0,1777.11,1785.34,1777.11,1783.15,1700.0
2021-08-05 11:40:00,1780.34,1781.81,1778.91,1778.91,2500.0,1780.34,1781.81,1778.91,1778.91,2500.0
2021-08-05 11:45:00,1774.66,1778.99,1771.77,1775.18,2782.0,1774.66,1778.99,1771.77,1775.18,2782.0
2021-08-05 11:50:00,1775.43,1775.48,1771.25,1771.99,3936.0,1775.43,1775.48,1771.25,1771.99,3936.0
2021-08-05 11:55:00,1772.61,1775.53,1772.52,1774.04,3430.0,1772.61,1775.53,1772.52,1774.04,3430.0
2021-08-05 12:00:00,1771.51,1775.45,1771.51,1772.97,2723.0,1771.51,1775.45,1771.51,1772.97,2723.0
2021-08-05 12:05:00,1771.72,1772.71,1770.42,1770.43,2426.0,1771.72,1772.71,1770.42,1770.43,2426.0
2021-08-05 12:10:00,1769.82,1769.82,1761.78,1768.0,6564.0,1769.82,1769.82,1761.78,1768.0,6564.0
2021-08-05 12:15:00,1766.99,1770.62,1766.98,1769.98,3583.0,1766.99,1770.62,1766.98,1769.98,3583.0
2021-08-05 12:20:00,1769.51,1769.98,1768.23,1768.24,1304.0,1769.51,1769.98,1768.23,1768.24,1304.0
2021-08-05 12:25:00,1768.74,1770.43,1768.0,1769.19,1642.0,1768.74,1770.43,1768.0,1769.19,1642.0
2021-08-05 12:30:00,1770.0,1775.0,1770.0,1774.83,4540.0,1770.0,1775.0,1770.0,1774.83,4540.0
2021-08-05 12:35:00,1775.05,1777.77,1774.7,1776.81,1965.0,1775.05,1777.77,1774.7,1776.81,1965.0
2021-08-05 12:40:00,1778.8,1781.75,1778.8,1781.74,1824.0,1778.8,1781.75,1778.8,1781.74,1824.0
2021-08-05 12:45:00,1781.65,1781.97,1780.55,1780.55,900.0,1781.65,1781.97,1780.55,1780.55,900.0
2021-08-05 12:50:00,1783.0,1784.98,1781.7,1781.7,2700.0,1783.0,1784.98,1781.7,1781.7,2700.0
2021-08-05 12:55:00,1780.5,1780.5,1778.1,1779.8,2436.0,1780.5,1780.5,1778.1,1779.8,2436.0
2021-08-05 13:00:00,1780.83,1785.04,1778.56,1780.71,6741.0,1780.83,1785.04,1778.56,1780.71,6741.0
2021-08-05 13:05:00,1780.73,1784.56,1780.72,1784.56,900.0,1780.73,1784.56,1780.72,1784.56,900.0
2021-08-05 13:10:00,1785.0,1794.23,1785.0,1792.23,13057.0,1785.0,1794.23,1785.0,1792.23,13057.0
2021-08-05 13:15:00,1792.23,1796.51,1791.5,1792.14,5921.0,1792.23,1796.51,1791.5,1792.14,5921.0
2021-08-05 13:20:00,1794.94,1798.87,1793.69,1796.4,9899.0,1794.94,1798.87,1793.69,1796.4,9899.0
2021-08-05 13:25:00,1796.14,1796.14,1793.5,1793.95,1965.0,1796.14,1796.14,1793.5,1793.95,1965.0
2021-08-05 13:30:00,1793.7,1793.77,1791.81,1793.39,3000.0,1793.7,1793.77,1791.81,1793.39,3000.0
2021-08-05 13:35:00,1793.64,1793.72,1792.61,1793.72,3600.0,1793.64,1793.72,1792.61,1793.72,3600.0
2021-08-05 13:40:00,1794.95,1801.01,1794.95,1798.92,12694.0,1794.95,1801.01,1794.95,1798.92,12694.0
2021-08-05 13:45:00,1798.92,1802.11,1794.93,1797.47,9576.0,1798.92,1802.11,1794.93,1797.47,9576.0
2021-08-05 13:50:00,1797.46,1797.62,1794.48,1796.03,2840.0,1797.46,1797.62,1794.48,1796.03,2840.0
2021-08-05 13:55:00,1795.48,1799.24,1794.86,1799.0,2953.0,1795.48,1799.24,1794.86,1799.0,2953.0
2021-08-05 14:00:00,1800.0,1809.12,1798.49,1800.27,14106.0,1800.0,1809.12,1798.49,1800.27,14106.0
2021-08-05 14:05:00,1801.61,1802.45,1797.0,1798.59,4363.0,1801.61,1802.45,1797.0,1798.59,4363.0
2021-08-05 14:10:00,1798.05,1801.63,1785.58,1791.28,18861.0,1798.05,1801.63,1785.58,1791.28,18861.0
2021-08-05 14:15:00,1792.93,1800.95,1789.1,1800.69,12407.0,1792.93,1800.95,1789.1,1800.69,12407.0
2021-08-05 14:20:00,1801.5,1803.9,1796.89,1802.3,12892.0,1801.5,1803.9,1796.89,1802.3,12892.0
2021-08-05 14:25:00,1801.82,1803.75,1800.56,1802.42,4697.0,1801.82,1803.75,1800.56,1802.42,4697.0
2021-08-05 14:30:00,1804.03,1804.03,1800.0,1800.0,3300.0,1804.03,1804.03,1800.0,1800.0,3300.0
2021-08-05 14:35:00,1800.16,1802.0,1800.16,1801.39,3501.0,1800.16,1802.0,1800.16,1801.39,3501.0
2021-08-05 14:40:00,1801.4,1809.41,1801.4,1809.18,5775.0,1801.4,1809.41,1801.4,1809.18,5775.0
2021-08-05 14:45:00,1809.49,1812.95,1802.38,1802.84,14603.0,1809.49,1812.95,1802.38,1802.84,14603.0
2021-08-05 14:50:00,1801.77,1802.85,1794.59,1794.76,6954.0,1801.77,1802.85,1794.59,1794.76,6954.0
2021-08-05 14:55:00,1793.73,1795.94,1792.78,1793.7,6129.0,1793.73,1795.94,1792.78,1793.7,6129.0
2021-08-05 15:00:00,1795.58,1797.59,1794.51,1797.13,4456.0,1795.58,1797.59,1794.51,1797.13,4456.0
2021-08-05 15:05:00,1796.3,1799.05,1795.01,1795.01,8185.0,1796.3,1799.05,1795.01,1795.01,8185.0
2021-08-05 15:10:00,1794.57,1795.0,1787.83,1795.0,6451.0,1794.57,1795.0,1787.83,1795.0,6451.0
2021-08-05 15:15:00,1795.92,1799.07,1785.92,1790.56,7415.0,1795.92,1799.07,1785.92,1790.56,7415.0
2021-08-05 15:20:00,1788.97,1789.26,1780.4,1780.4,8811.0,1788.97,1789.26,1780.4,1780.4,8811.0
2021-08-05 15:25:00,1783.76,1788.88,1781.77,1786.27,7365.0,1783.76,1788.88,1781.77,1786.27,7365.0
2021-08-05 15:30:00,1785.99,1786.03,1776.31,1779.2,6898.0,1785.99,1786.03,1776.31,1779.2,6898.0
2021-08-05 15:35:00,1780.58,1782.91,1777.03,1781.81,4700.0,1780.58,1782.91,1777.03,1781.81,4700.0
2021-08-05 15:40:00,1781.73,1785.96,1777.0,1785.96,10732.0,1781.73,1785.96,1777.0,1785.96,10732.0
2021-08-05 15:45:00,1786.8,1795.11,1786.22,1795.11,14056.0,1786.8,1795.11,1786.22,1795.11,14056.0
2021-08-05 15:50:00,1796.9,1799.5,1793.84,1794.74,19489.0,1796.9,1799.5,1793.84,1794.74,19489.0
2021-08-05 15:55:00,1793.06,1798.2,1784.51,1785.45,26776.0,1793.06,1798.2,1784.51,1785.45,26776.0
2021-08-06 09:30:00,1776.83,1776.83,1741.6,1758.01,16156.0,1776.83,1776.83,1741.6,1758.01,16156.0
2021-08-06 09:35:00,1758.03,1777.77,1758.03,1775.0,5673.0,1758.03,1777.77,1758.03,1775.0,5673.0
2021-08-06 09:40:00,1775.5,1779.17,1769.96,1776.61,6979.0,1775.5,1779.17,1769.96,1776.61,6979.0
2021-08-06 09:45:00,1774.68,1776.45,1770.13,1774.71,900.0,1774.68,1776.45,1770.13,1774.71,900.0
2021-08-06 09:50:00,1772.21,1773.11,1766.43,1772.36,2564.0,1772.21,1773.11,1766.43,1772.36,2564.0
2021-08-06 09:55:00,1767.6,1775.17,1767.45,1769.74,3099.0,1767.6,1775.17,1767.45,1769.74,3099.0
2021-08-06 10:00:00,1767.94,1771.26,1767.23,1770.2,4000.0,1767.94,1771.26,1767.23,1770.2,4000.0
2021-08-06 10:05:00,1771.15,1776.09,1768.02,1772.37,3169.0,1771.15,1776.09,1768.02,1772.37,3169.0
2021-08-06 10:10:00,1773.12,1773.73,1768.64,1769.34,3647.0,1773.12,1773.73,1768.64,1769.34,3647.0
2021-08-06 10:15:00,1769.23,1770.52,1765.0,1765.0,1911.0,1769.23,1770.52,1765.0,1765.0,1911.0
2021-08-06 10:20:00,1760.03,1760.03,1747.72,1747.79,3193.0,1760.03,1760.03,1747.72,1747.79,3193.0
2021-08-06 10:25:00,1752.06,1761.3,1750.83,1758.54,4075.0,1752.06,1761.3,1750.83,1758.54,4075.0
2021-08-06 10:30:00,1757.85,1758.07,1754.99,1755.0,1975.0,1757.85,1758.07,1754.99,1755.0,1975.0
2021-08-06 10:35:00,1755.0,1757.51,1754.46,1754.47,1900.0,1755.0,1757.51,1754.46,1754.47,1900.0
2021-08-06 10:40:00,1754.47,1757.4,1754.46,1757.4,500.0,1754.47,1757.4,1754.46,1757.4,500.0
2021-08-06 10:45:00,1756.0,1757.84,1752.87,1756.88,2718.0,1756.0,1757.84,1752.87,1756.88,2718.0
2021-08-06 10:50:00,1757.39,1758.02,1755.15,1756.44,1550.0,1757.39,1758.02,1755.15,1756.44,1550.0
2021-08-06 10:55:00,1757.0,1757.95,1753.21,1757.95,3235.0,1757.0,1757.95,1753.21,1757.95,3235.0
2021-08-06 11:00:00,1755.29,1758.33,1755.0,1755.19,2400.0,1755.29,1758.33,1755.0,1755.19,2400.0
2021-08-06 11:05:00,1755.1,1759.98,1753.04,1759.95,4106.0,1755.1,1759.98,1753.04,1759.95,4106.0
2021-08-06 11:10:00,1757.53,1768.16,1757.53,1768.16,1596.0,1757.53,1768.16,1757.53,1768.16,1596.0
2021-08-06 11:15:00,1767.79,1773.99,1765.31,1772.23,3450.0,1767.79,1773.99,1765.31,1772.23,3450.0
2021-08-06 11:20:00,1773.33,1773.33,1768.8,1771.03,1411.0,1773.33,1773.33,1768.8,1771.03,1411.0
2021-08-06 11:25:00,1768.66,1773.74,1768.66,1773.74,400.0,1768.66,1773.74,1768.66,1773.74,400.0
2021-08-06 11:30:00,1773.73,1775.58,1773.18,1773.75,1500.0,1773.73,1775.58,1773.18,1773.75,1500.0
2021-08-06 11:35:00,1775.32,1780.0,1775.32,1780.0,2600.0,1775.32,1780.0,1775.32,1780.0,2600.0
2021-08-06 11:40:00,1778.78,1779.6,1776.75,1779.54,1400.0,1778.78,1779.6,1776.75,1779.54,1400.0
2021-08-06 11:45:00,1779.54,1779.76,1776.75,1778.48,1715.0,1779.54,1779.76,1776.75,1778.48,1715.0
2021-08-06 11:50:00,1778.58,1780.0,1773.58,1775.35,1900.0,1778.58,1780.0,1773.58,1775.35,1900.0
2021-08-06 11:55:00,1776.0,1777.36,1772.97,1776.0,5066.0,1776.0,1777.36,1772.97,1776.0,5066.0
2021-08-06 12:00:00,1779.61,1779.61,1775.3,1777.15,2000.0,1779.61,1779.61,1775.3,1777.15,2000.0
2021-08-06 12:05:00,1776.35,1778.74,1776.35,1776.93,1300.0,1776.35,1778.74,1776.35,1776.93,1300.0
2021-08-06 12:10:00,1778.88,1778.88,1773.78,1775.0,1500.0,1778.88,1778.88,1773.78,1775.0,1500.0
2021-08-06 12:15:00,1776.5,1777.16,1775.25,1776.99,2500.0,1776.5,1777.16,1775.25,1776.99,2500.0
2021-08-06 12:20:00,1776.54,1777.26,1770.0,1770.27,3390.0,1776.54,1777.26,1770.0,1770.27,3390.0
2021-08-06 12:25:00,1766.7,1768.65,1766.7,1768.64,300.0,1766.7,1768.65,1766.7,1768.64,300.0
2021-08-06 12:30:00,1766.45,1766.45,1762.76,1762.76,900.0,1766.45,1766.45,1762.76,1762.76,900.0
2021-08-06 12:35:00,1761.17,1762.69,1760.01,1760.96,638.0,1761.17,1762.69,1760.01,1760.96,638.0
2021-08-06 12:40:00,1760.32,1763.71,1758.31,1758.32,4798.0,1760.32,1763.71,1758.31,1758.32,4798.0
2021-08-06 12:45:00,1758.31,1758.31,1758.29,1758.3,200.0,1758.31,1758.31,1758.29,1758.3,200.0
2021-08-06 12:50:00,1758.3,1758.48,1758.29,1758.48,325.0,1758.3,1758.48,1758.29,1758.48,325.0
2021-08-06 12:55:00,1759.4,1762.57,1759.4,1762.57,800.0,1759.4,1762.57,1759.4,1762.57,800.0
2021-08-06 13:00:00,1762.94,1765.0,1762.94,1764.0,900.0,1762.94,1765.0,1762.94,1764.0,900.0
2021-08-06 13:05:00,1767.24,1768.4,1764.5,1764.5,400.0,1767.24,1768.4,1764.5,1764.5,400.0
2021-08-06 13:10:00,1765.6,1766.98,1764.54,1765.25,700.0,1765.6,1766.98,1764.54,1765.25,700.0
2021-08-06 13:15:00,1764.9,1766.29,1764.03,1766.29,1705.0,1764.9,1766.29,1764.03,1766.29,1705.0
2021-08-06 13:20:00,1763.41,1766.38,1763.21,1766.21,3369.0,1763.41,1766.38,1763.21,1766.21,3369.0
2021-08-06 13:25:00,1766.34,1769.97,1766.3,1769.97,400.0,1766.34,1769.97,1766.3,1769.97,400.0
2021-08-06 13:30:00,1769.95,1769.95,1766.27,1766.27,1000.0,1769.95,1769.95,1766.27,1766.27,1000.0
2021-08-06 13:35:00,1766.0,1766.0,1763.36,1763.36,400.0,1766.0,1766.0,1763.36,1763.36,400.0
2021-08-06 13:40:00,1765.0,1765.96,1762.78,1764.31,1433.0,1765.0,1765.96,1762.78,1764.31,1433.0
2021-08-06 13:45:00,1761.87,1761.87,1761.87,1761.87,162.0,1761.87,1761.87,1761.87,1761.87,162.0
2021-08-06 13:50:00,1761.79,1761.79,1759.55,1760.06,500.0,1761.79,1761.79,1759.55,1760.06,500.0
2021-08-06 13:55:00,1758.84,1761.39,1758.84,1761.39,200.0,1758.84,1761.39,1758.84,1761.39,200.0
2021-08-06 14:00:00,1759.71,1760.87,1759.5,1760.56,1700.0,1759.71,1760.87,1759.5,1760.56,1700.0
2021-08-06 14:05:00,1760.0,1762.14,1758.75,1762.14,900.0,1760.0,1762.14,1758.75,1762.14,900.0
2021-08-06 14:10:00,1761.45,1762.79,1761.45,1762.79,200.0,1761.45,1762.79,1761.45,1762.79,200.0
2021-08-06 14:15:00,1761.4,1762.41,1760.15,1760.15,996.0,1761.4,1762.41,1760.15,1760.15,996.0
2021-08-06 14:20:00,1759.53,1761.14,1758.91,1758.91,1408.0,1759.53,1761.14,1758.91,1758.91,1408.0
2021-08-06 14:25:00,1757.5,1763.81,1757.5,1761.2,1701.0,1757.5,1763.81,1757.5,1761.2,1701.0
2021-08-06 14:30:00,1761.42,1761.42,1759.12,1759.12,300.0,1761.42,1761.42,1759.12,1759.12,300.0
2021-08-06 14:35:00,1760.52,1760.86,1760.4,1760.52,2059.0,1760.52,1760.86,1760.4,1760.52,2059.0
2021-08-06 14:40:00,1760.0,1760.5,1753.68,1754.62,5167.0,1760.0,1760.5,1753.68,1754.62,5167.0
2021-08-06 14:45:00,1754.58,1754.88,1754.1,1754.88,451.0,1754.58,1754.88,1754.1,1754.88,451.0
2021-08-06 14:50:00,1754.89,1754.89,1753.0,1753.0,1778.0,1754.89,1754.89,1753.0,1753.0,1778.0
2021-08-06 14:55:00,1753.0,1753.0,1753.0,1753.0,0.0,1753.0,1753.0,1753.0,1753.0,0.0
2021-08-06 15:00:00,1750.99,1750.99,1745.0,1746.39,3246.0,1750.99,1750.99,1745.0,1746.39,3246.0
2021-08-06 15:05:00,1746.15,1750.0,1746.14,1748.02,2714.0,1746.15,1750.0,1746.14,1748.02,2714.0
2021-08-06 15:10:00,1749.92,1750.07,1745.0,1745.0,800.0,1749.92,1750.07,1745.0,1745.0,800.0
2021-08-06 15:15:00,1743.91,1746.11,1743.42,1746.11,1200.0,1743.91,1746.11,1743.42,1746.11,1200.0
2021-08-06 15:20:00,1745.72,1745.72,1744.52,1744.52,400.0,1745.72,1745.72,1744.52,1744.52,400.0
2021-08-06 15:25:00,1745.3,1754.55,1745.3,1754.55,4541.0,1745.3,1754.55,1745.3,1754.55,4541.0
2021-08-06 15:30:00,1754.12,1754.12,1748.84,1748.84,1405.0,1754.12,1754.12,1748.84,1748.84,1405.0
2021-08-06 15:35:00,1748.96,1749.25,1742.45,1742.96,3308.0,1748.96,1749.25,1742.45,1742.96,3308.0
2021-08-06 15:40:00,1742.95,1751.6,1742.95,1750.84,3127.0,1742.95,1751.6,1742.95,1750.84,3127.0
2021-08-06 15:45:00,1752.59,1752.59,1748.99,1749.2,2754.0,1752.59,1752.59,1748.99,1749.2,2754.0
2021-08-06 15:50:00,1749.67,1757.69,1749.67,1756.01,2891.0,1749.67,1757.69,1749.67,1756.01,2891.0
2021-08-06 15:55:00,1755.65,1758.26,1754.03,1754.87,6284.0,1755.65,1758.26,1754.03,1754.87,6284.0
2021-08-09 09:30:00,1760.41,1767.2,1749.0,1751.1,6011.0,1760.41,1767.2,1749.0,1751.1,6011.0
2021-08-09 09:35:00,1744.0,1745.0,1742.6,1743.2,1987.0,1744.0,1745.0,1742.6,1743.2,1987.0
2021-08-09 09:40:00,1748.7,1752.26,1745.15,1750.64,1142.0,1748.7,1752.26,1745.15,1750.64,1142.0
2021-08-09 09:45:00,1750.87,1758.6,1750.87,1758.07,600.0,1750.87,1758.6,1750.87,1758.07,600.0
2021-08-09 09:50:00,1760.87,1767.2,1760.87,1767.2,1500.0,1760.87,1767.2,1760.87,1767.2,1500.0
2021-08-09 09:55:00,1765.0,1766.54,1753.84,1759.5,770.0,1765.0,1766.54,1753.84,1759.5,770.0
2021-08-09 10:00:00,1761.05,1761.05,1748.24,1750.82,1450.0,1761.05,1761.05,1748.24,1750.82,1450.0
2021-08-09 10:05:00,1749.67,1750.37,1745.5,1748.72,2350.0,1749.67,1750.37,1745.5,1748.72,2350.0
2021-08-09 10:10:00,1745.64,1752.06,1745.64,1748.13,925.0,1745.64,1752.06,1745.64,1748.13,925.0
2021-08-09 10:15:00,1745.23,1748.31,1743.58,1745.0,2402.0,1745.23,1748.31,1743.58,1745.0,2402.0
2021-08-09 10:20:00,1746.1,1748.91,1745.0,1746.0,1150.0,1746.1,1748.91,1745.0,1746.0,1150.0
2021-08-09 10:25:00,1746.88,1746.99,1743.94,1745.57,1496.0,1746.88,1746.99,1743.94,1745.57,1496.0
2021-08-09 10:30:00,1747.91,1751.52,1744.89,1747.96,1727.0,1747.91,1751.52,1744.89,1747.96,1727.0
2021-08-09 10:35:00,1746.32,1746.32,1740.07,1741.87,500.0,1746.32,1746.32,1740.07,1741.87,500.0
2021-08-09 10:40:00,1740.03,1742.48,1738.47,1742.48,5582.0,1740.03,1742.48,1738.47,1742.48,5582.0
2021-08-09 10:45:00,1743.63,1743.63,1738.43,1742.84,1703.0,1743.63,1743.63,1738.43,1742.84,1703.0
2021-08-09 10:50:00,1738.17,1747.6,1738.17,1747.6,1906.0,1738.17,1747.6,1738.17,1747.6,1906.0
2021-08-09 10:55:00,1744.75,1751.28,1744.75,1748.36,1650.0,1744.75,1751.28,1744.75,1748.36,1650.0
2021-08-09 11:00:00,1748.15,1751.08,1747.85,1751.08,700.0,1748.15,1751.08,1747.85,1751.08,700.0
2021-08-09 11:05:00,1744.82,1747.33,1740.37,1741.35,1305.0,1744.82,1747.33,1740.37,1741.35,1305.0
2021-08-09 11:10:00,1743.36,1743.36,1737.53,1737.53,1710.0,1743.36,1743.36,1737.53,1737.53,1710.0
2021-08-09 11:15:00,1738.01,1740.05,1736.42,1739.92,650.0,1738.01,1740.05,1736.42,1739.92,650.0
2021-08-09 11:20:00,1741.58,1745.63,1741.58,1745.48,800.0,1741.58,1745.63,1741.58,1745.48,800.0
2021-08-09 11:25:00,1744.74,1746.57,1742.37,1742.37,600.0,1744.74,1746.57,1742.37,1742.37,600.0
2021-08-09 11:30:00,1745.16,1746.19,1744.37,1744.37,800.0,1745.16,1746.19,1744.37,1744.37,800.0
2021-08-09 11:35:00,1744.37,1744.37,1742.3,1742.3,1200.0,1744.37,1744.37,1742.3,1742.3,1200.0
2021-08-09 11:40:00,1742.3,1742.3,1742.3,1742.3,0.0,1742.3,1742.3,1742.3,1742.3,0.0
2021-08-09 11:45:00,1744.0,1744.0,1740.42,1740.42,360.0,1744.0,1744.0,1740.42,1740.42,360.0
2021-08-09 11:50:00,1740.0,1742.31,1740.0,1741.6,1098.0,1740.0,1742.31,1740.0,1741.6,1098.0
2021-08-09 11:55:00,1743.94,1746.55,1743.94,1746.4,300.0,1743.94,1746.55,1743.94,1746.4,300.0
2021-08-09 12:00:00,1747.56,1747.56,1743.94,1746.82,730.0,1747.56,1747.56,1743.94,1746.82,730.0
2021-08-09 12:05:00,1748.88,1751.37,1748.77,1751.37,470.0,1748.88,1751.37,1748.77,1751.37,470.0
2021-08-09 12:10:00,1749.81,1751.01,1747.71,1747.71,607.0,1749.81,1751.01,1747.71,1747.71,607.0
2021-08-09 12:15:00,1747.99,1747.99,1745.02,1745.02,650.0,1747.99,1747.99,1745.02,1745.02,650.0
2021-08-09 12:20:00,1746.2,1746.2,1745.83,1745.84,200.0,1746.2,1746.2,1745.83,1745.84,200.0
2021-08-09 12:25:00,1744.06,1744.06,1743.94,1744.02,927.0,1744.06,1744.06,1743.94,1744.02,927.0
2021-08-09 12:30:00,1742.82,1744.32,1742.82,1744.32,836.0,1742.82,1744.32,1742.82,1744.32,836.0
2021-08-09 12:35:00,1743.0,1743.42,1742.37,1742.37,704.0,1743.0,1743.42,1742.37,1742.37,704.0
2021-08-09 12:40:00,1744.27,1744.28,1741.33,1742.81,1000.0,1744.27,1744.28,1741.33,1742.81,1000.0
2021-08-09 12:45:00,1742.72,1746.52,1742.16,1746.52,900.0,1742.72,1746.52,1742.16,1746.52,900.0
2021-08-09 12:50:00,1746.56,1751.49,1746.56,1748.9,1120.0,1746.56,1751.49,1746.56,1748.9,1120.0
2021-08-09 12:55:00,1750.83,1756.55,1750.82,1756.55,200.0,1750.83,1756.55,1750.82,1756.55,200.0
2021-08-09 13:00:00,1754.2,1754.21,1751.55,1751.55,702.0,1754.2,1754.21,1751.55,1751.55,702.0
2021-08-09 13:05:00,1751.72,1753.31,1751.72,1753.31,200.0,1751.72,1753.31,1751.72,1753.31,200.0
2021-08-09 13:10:00,1754.22,1754.22,1754.22,1754.22,300.0,1754.22,1754.22,1754.22,1754.22,300.0
2021-08-09 13:15:00,1754.84,1755.3,1750.01,1750.01,1508.0,1754.84,1755.3,1750.01,1750.01,1508.0
2021-08-09 13:20:00,1750.71,1752.64,1750.71,1752.63,700.0,1750.71,1752.64,1750.71,1752.63,700.0
2021-08-09 13:25:00,1753.29,1755.92,1752.8,1753.19,1601.0,1753.29,1755.92,1752.8,1753.19,1601.0
2021-08-09 13:30:00,1753.44,1754.7,1753.37,1753.69,600.0,1753.44,1754.7,1753.37,1753.69,600.0
2021-08-09 13:35:00,1752.49,1757.96,1752.26,1757.39,900.0,1752.49,1757.96,1752.26,1757.39,900.0
2021-08-09 13:40:00,1757.04,1757.04,1753.43,1754.96,1015.0,1757.04,1757.04,1753.43,1754.96,1015.0
2021-08-09 13:45:00,1755.27,1757.04,1755.27,1756.13,2116.0,1755.27,1757.04,1755.27,1756.13,2116.0
2021-08-09 13:50:00,1756.33,1756.33,1755.23,1756.27,600.0,1756.33,1756.33,1755.23,1756.27,600.0
2021-08-09 13:55:00,1755.28,1756.91,1754.39,1755.84,1608.0,1755.28,1756.91,1754.39,1755.84,1608.0
2021-08-09 14:00:00,1755.19,1759.89,1754.96,1759.89,1033.0,1755.19,1759.89,1754.96,1759.89,1033.0
2021-08-09 14:05:00,1758.54,1763.04,1758.53,1763.04,1623.0,1758.54,1763.04,1758.53,1763.04,1623.0
2021-08-09 14:10:00,1764.93,1764.99,1764.92,1764.99,500.0,1764.93,1764.99,1764.92,1764.99,500.0
2021-08-09 14:15:00,1762.0,1764.0,1761.86,1763.96,700.0,1762.0,1764.0,1761.86,1763.96,700.0
2021-08-09 14:20:00,1762.02,1762.02,1758.0,1758.0,1493.0,1762.02,1762.02,1758.0,1758.0,1493.0
2021-08-09 14:25:00,1759.17,1763.42,1759.17,1763.42,500.0,1759.17,1763.42,1759.17,1763.42,500.0
2021-08-09 14:30:00,1763.84,1767.31,1761.81,1767.31,823.0,1763.84,1767.31,1761.81,1767.31,823.0
2021-08-09 14:35:00,1766.0,1766.0,1765.66,1765.81,500.0,1766.0,1766.0,1765.66,1765.81,500.0
2021-08-09 14:40:00,1764.61,1766.24,1764.61,1766.24,300.0,1764.61,1766.24,1764.61,1766.24,300.0
2021-08-09 14:45:00,1764.77,1765.33,1763.53,1764.13,700.0,1764.77,1765.33,1763.53,1764.13,700.0
2021-08-09 14:50:00,1765.33,1765.33,1760.77,1760.77,820.0,1765.33,1765.33,1760.77,1760.77,820.0
2021-08-09 14:55:00,1763.44,1766.49,1763.35,1763.35,1200.0,1763.44,1766.49,1763.35,1763.35,1200.0
2021-08-09 15:00:00,1765.33,1766.61,1763.06,1766.61,300.0,1765.33,1766.61,1763.06,1766.61,300.0
2021-08-09 15:05:00,1763.79,1765.6,1763.78,1765.24,400.0,1763.79,1765.6,1763.78,1765.24,400.0
2021-08-09 15:10:00,1765.02,1765.02,1763.0,1763.0,560.0,1765.02,1765.02,1763.0,1763.0,560.0
2021-08-09 15:15:00,1761.12,1761.51,1759.68,1759.68,400.0,1761.12,1761.51,1759.68,1759.68,400.0
2021-08-09 15:20:00,1759.67,1759.67,1758.8,1758.8,300.0,1759.67,1759.67,1758.8,1758.8,300.0
2021-08-09 15:25:00,1758.47,1760.44,1758.47,1760.2,600.0,1758.47,1760.44,1758.47,1760.2,600.0
2021-08-09 15:30:00,1759.48,1760.35,1757.87,1758.18,1400.0,1759.48,1760.35,1757.87,1758.18,1400.0
2021-08-09 15:35:00,1757.86,1758.38,1755.08,1758.06,2950.0,1757.86,1758.38,1755.08,1758.06,2950.0
2021-08-09 15:40:00,1758.81,1760.16,1758.81,1760.16,200.0,1758.81,1760.16,1758.81,1760.16,200.0
2021-08-09 15:45:00,1759.29,1759.29,1755.19,1755.19,800.0,1759.29,1759.29,1755.19,1755.19,800.0
2021-08-09 15:50:00,1754.19,1759.01,1754.19,1758.03,2100.0,1754.19,1759.01,1754.19,1758.03,2100.0
2021-08-09 15:55:00,1757.33,1757.52,1753.94,1754.14,4129.0,1757.33,1757.52,1753.94,1754.14,4129.0
2021-08-10 09:30:00,1773.73,1794.0,1767.55,1781.91,15408.0,1773.73,1794.0,1767.55,1781.91,15408.0
2021-08-10 09:35:00,1779.11,1797.68,1779.11,1797.68,5580.0,1779.11,1797.68,1779.11,1797.68,5580.0
2021-08-10 09:40:00,1797.68,1810.0,1797.68,1809.41,15100.0,1797.68,1810.0,1797.68,1809.41,15100.0
2021-08-10 09:45:00,1812.0,1835.0,1811.58,1835.0,14689.0,1812.0,1835.0,1811.58,1835.0,14689.0
2021-08-10 09:50:00,1835.55,1839.95,1826.94,1826.95,10696.0,1835.55,1839.95,1826.94,1826.95,10696.0
2021-08-10 09:55:00,1832.52,1849.95,1830.44,1847.87,10733.0,1832.52,1849.95,1830.44,1847.87,10733.0
2021-08-10 10:00:00,1849.34,1849.34,1838.5,1839.46,7478.0,1849.34,1849.34,1838.5,1839.46,7478.0
2021-08-10 10:05:00,1839.22,1845.39,1827.15,1830.15,10799.0,1839.22,1845.39,1827.15,1830.15,10799.0
2021-08-10 10:10:00,1831.81,1835.21,1820.38,1826.74,3935.0,1831.81,1835.21,1820.38,1826.74,3935.0
2021-08-10 10:15:00,1826.0,1826.0,1815.0,1816.12,7405.0,1826.0,1826.0,1815.0,1816.12,7405.0
2021-08-10 10:20:00,1815.87,1818.5,1811.82,1813.62,1864.0,1815.87,1818.5,1811.82,1813.62,1864.0
2021-08-10 10:25:00,1815.05,1815.05,1810.06,1810.25,3223.0,1815.05,1815.05,1810.06,1810.25,3223.0
2021-08-10 10:30:00,1808.5,1808.5,1799.82,1799.82,4341.0,1808.5,1808.5,1799.82,1799.82,4341.0
2021-08-10 10:35:00,1799.91,1820.96,1797.76,1819.23,12107.0,1799.91,1820.96,1797.76,1819.23,12107.0
2021-08-10 10:40:00,1817.43,1817.43,1806.14,1809.95,2748.0,1817.43,1817.43,1806.14,1809.95,2748.0
2021-08-10 10:45:00,1813.13,1828.91,1811.16,1824.49,3031.0,1813.13,1828.91,1811.16,1824.49,3031.0
2021-08-10 10:50:00,1826.14,1827.46,1815.85,1818.98,2704.0,1826.14,1827.46,1815.85,1818.98,2704.0
2021-08-10 10:55:00,1825.03,1829.81,1820.0,1829.81,2400.0,1825.03,1829.81,1820.0,1829.81,2400.0
2021-08-10 11:00:00,1824.0,1825.0,1819.0,1820.75,6818.0,1824.0,1825.0,1819.0,1820.75,6818.0
2021-08-10 11:05:00,1820.0,1824.83,1819.0,1821.31,3303.0,1820.0,1824.83,1819.0,1821.31,3303.0
2021-08-10 11:10:00,1823.0,1823.05,1819.0,1820.0,5695.0,1823.0,1823.05,1819.0,1820.0,5695.0
2021-08-10 11:15:00,1819.0,1825.0,1819.0,1820.01,4665.0,1819.0,1825.0,1819.0,1820.01,4665.0
2021-08-10 11:20:00,1822.9,1831.43,1820.0,1831.43,2635.0,1822.9,1831.43,1820.0,1831.43,2635.0
2021-08-10 11:25:00,1831.1,1831.77,1827.38,1830.19,1700.0,1831.1,1831.77,1827.38,1830.19,1700.0
2021-08-10 11:30:00,1832.32,1837.69,1832.12,1835.0,2937.0,1832.32,1837.69,1832.12,1835.0,2937.0
2021-08-10 11:35:00,1836.12,1836.14,1831.49,1832.93,1900.0,1836.12,1836.14,1831.49,1832.93,1900.0
2021-08-10 11:40:00,1830.44,1834.0,1830.43,1833.43,833.0,1830.44,1834.0,1830.43,1833.43,833.0
2021-08-10 11:45:00,1832.69,1836.42,1831.31,1834.85,1100.0,1832.69,1836.42,1831.31,1834.85,1100.0
2021-08-10 11:50:00,1834.31,1839.53,1834.31,1837.73,1921.0,1834.31,1839.53,1834.31,1837.73,1921.0
2021-08-10 11:55:00,1840.0,1845.18,1840.0,1844.46,3303.0,1840.0,1845.18,1840.0,1844.46,3303.0
2021-08-10 12:00:00,1844.01,1855.94,1843.85,1852.15,8047.0,1844.01,1855.94,1843.85,1852.15,8047.0
2021-08-10 12:05:00,1851.02,1853.37,1844.85,1844.86,1000.0,1851.02,1853.37,1844.85,1844.86,1000.0
2021-08-10 12:10:00,1844.39,1848.0,1844.39,1848.0,4160.0,1844.39,1848.0,1844.39,1848.0,4160.0
2021-08-10 12:15:00,1847.32,1849.32,1845.73,1846.75,2100.0,1847.32,1849.32,1845.73,1846.75,2100.0
2021-08-10 12:20:00,1847.41,1847.41,1844.59,1844.59,456.0,1847.41,1847.41,1844.59,1844.59,456.0
2021-08-10 12:25:00,1844.68,1844.69,1839.14,1841.57,2466.0,1844.68,1844.69,1839.14,1841.57,2466.0
2021-08-10 12:30:00,1840.33,1840.58,1838.2,1839.08,2506.0,1840.33,1840.58,1838.2,1839.08,2506.0
2021-08-10 12:35:00,1840.85,1844.99,1840.85,1844.41,801.0,1840.85,1844.99,1840.85,1844.41,801.0
2021-08-10 12:40:00,1846.69,1846.69,1843.09,1845.0,900.0,1846.69,1846.69,1843.09,1845.0,900.0
2021-08-10 12:45:00,1844.2,1853.35,1843.66,1852.3,5977.0,1844.2,1853.35,1843.66,1852.3,5977.0
2021-08-10 12:50:00,1849.03,1856.23,1849.03,1855.0,7649.0,1849.03,1856.23,1849.03,1855.0,7649.0
2021-08-10 12:55:00,1854.88,1855.99,1852.5,1853.71,3811.0,1854.88,1855.99,1852.5,1853.71,3811.0
2021-08-10 13:00:00,1853.71,1859.28,1853.7,1857.18,4074.0,1853.71,1859.28,1853.7,1857.18,4074.0
2021-08-10 13:05:00,1857.63,1858.12,1854.79,1855.26,1800.0,1857.63,1858.12,1854.79,1855.26,1800.0
2021-08-10 13:10:00,1854.88,1859.0,1854.88,1857.1,2650.0,1854.88,1859.0,1854.88,1857.1,2650.0
2021-08-10 13:15:00,1857.38,1858.61,1856.15,1856.15,1700.0,1857.38,1858.61,1856.15,1856.15,1700.0
2021-08-10 13:20:00,1856.78,1856.78,1853.68,1854.31,1335.0,1856.78,1856.78,1853.68,1854.31,1335.0
2021-08-10 13:25:00,1855.0,1857.48,1854.31,1856.37,2516.0,1855.0,1857.48,1854.31,1856.37,2516.0
2021-08-10 13:30:00,1856.38,1856.39,1848.01,1850.72,7357.0,1856.38,1856.39,1848.01,1850.72,7357.0
2021-08-10 13:35:00,1850.64,1854.33,1850.42,1851.95,1991.0,1850.64,1854.33,1850.42,1851.95,1991.0
2021-08-10 13:40:00,1850.55,1853.64,1850.04,1852.72,2369.0,1850.55,1853.64,1850.04,1852.72,2369.0
2021-08-10 13:45:00,1853.48,1856.47,1853.47,1854.51,1927.0,1853.48,1856.47,1853.47,1854.51,1927.0
2021-08-10 13:50:00,1855.12,1855.62,1853.42,1854.27,900.0,1855.12,1855.62,1853.42,1854.27,900.0
2021-08-10 13:55:00,1853.54,1856.97,1852.42,1852.43,3135.0,1853.54,1856.97,1852.42,1852.43,3135.0
2021-08-10 14:00:00,1854.75,1857.69,1854.13,1855.62,3434.0,1854.75,1857.69,1854.13,1855.62,3434.0
2021-08-10 14:05:00,1854.96,1857.07,1853.52,1855.57,1300.0,1854.96,1857.07,1853.52,1855.57,1300.0
2021-08-10 14:10:00,1855.17,1855.51,1853.19,1855.51,2148.0,1855.17,1855.51,1853.19,1855.51,2148.0
2021-08-10 14:15:00,1855.51,1858.5,1854.3,1855.78,4065.0,1855.51,1858.5,1854.3,1855.78,4065.0
2021-08-10 14:20:00,1855.76,1858.0,1853.86,1858.0,5213.0,1855.76,1858.0,1853.86,1858.0,5213.0
2021-08-10 14:25:00,1857.04,1859.5,1856.88,1856.88,2358.0,1857.04,1859.5,1856.88,1856.88,2358.0
2021-08-10 14:30:00,1857.2,1858.1,1850.01,1850.01,7270.0,1857.2,1858.1,1850.01,1850.01,7270.0
2021-08-10 14:35:00,1851.89,1852.16,1850.14,1851.46,4103.0,1851.89,1852.16,1850.14,1851.46,4103.0
2021-08-10 14:40:00,1850.96,1852.05,1850.95,1851.74,2047.0,1850.96,1852.05,1850.95,1851.74,2047.0
2021-08-10 14:45:00,1853.57,1854.85,1853.5,1853.5,2121.0,1853.57,1854.85,1853.5,1853.5,2121.0
2021-08-10 14:50:00,1852.0,1853.12,1851.61,1853.12,1020.0,1852.0,1853.12,1851.61,1853.12,1020.0
2021-08-10 14:55:00,1852.73,1854.09,1851.68,1854.09,1648.0,1852.73,1854.09,1851.68,1854.09,1648.0
2021-08-10 15:00:00,1854.37,1856.09,1854.36,1856.09,1706.0,1854.37,1856.09,1854.36,1856.09,1706.0
2021-08-10 15:05:00,1856.77,1860.51,1856.2,1860.51,4432.0,1856.77,1860.51,1856.2,1860.51,4432.0
2021-08-10 15:10:00,1860.53,1861.79,1858.93,1858.93,4307.0,1860.53,1861.79,1858.93,1858.93,4307.0
2021-08-10 15:15:00,1858.28,1858.28,1855.11,1856.87,3200.0,1858.28,1858.28,1855.11,1856.87,3200.0
2021-08-10 15:20:00,1857.05,1859.77,1856.07,1859.77,2978.0,1857.05,1859.77,1856.07,1859.77,2978.0
2021-08-10 15:25:00,1859.49,1865.49,1859.42,1860.95,8186.0,1859.49,1865.49,1859.42,1860.95,8186.0
2021-08-10 15:30:00,1860.65,1863.31,1860.31,1862.1,5799.0,1860.65,1863.31,1860.31,1862.1,5799.0
2021-08-10 15:35:00,1861.85,1865.44,1860.7,1862.73,8571.0,1861.85,1865.44,1860.7,1862.73,8571.0
2021-08-10 15:40:00,1862.43,1863.4,1862.08,1862.67,5100.0,1862.43,1863.4,1862.08,1862.67,5100.0
2021-08-10 15:45:00,1863.19,1869.65,1862.57,1866.57,15196.0,1863.19,1869.65,1862.57,1866.57,15196.0
2021-08-10 15:50:00,1866.54,1871.85,1865.76,1871.83,15995.0,1866.54,1871.85,1865.76,1871.83,15995.0
2021-08-10 15:55:00,1872.33,1878.94,1870.59,1878.94,40076.0,1872.33,1878.94,1870.59,1878.94,40076.0
2021-08-11 09:30:00,1879.27,1890.1,1869.0,1886.01,13923.0,1879.27,1890.1,1869.0,1886.01,13923.0
2021-08-11 09:35:00,1880.62,1885.71,1864.72,1864.76,3611.0,1880.62,1885.71,1864.72,1864.76,3611.0
2021-08-11 09:40:00,1866.07,1872.77,1858.14,1872.41,7874.0,1866.07,1872.77,1858.14,1872.41,7874.0
2021-08-11 09:45:00,1865.5,1873.0,1861.95,1867.55,2273.0,1865.5,1873.0,1861.95,1867.55,2273.0
2021-08-11 09:50:00,1869.52,1870.5,1865.14,1868.39,1401.0,1869.52,1870.5,1865.14,1868.39,1401.0
2021-08-11 09:55:00,1871.73,1873.13,1866.86,1869.25,1960.0,1871.73,1873.13,1866.86,1869.25,1960.0
2021-08-11 10:00:00,1872.39,1879.36,1872.39,1878.65,1819.0,1872.39,1879.36,1872.39,1878.65,1819.0
2021-08-11 10:05:00,1878.05,1878.05,1870.59,1870.59,950.0,1878.05,1878.05,1870.59,1870.59,950.0
2021-08-11 10:10:00,1870.0,1871.08,1863.86,1863.86,1436.0,1870.0,1871.08,1863.86,1863.86,1436.0
2021-08-11 10:15:00,1864.09,1869.33,1861.45,1867.48,3358.0,1864.09,1869.33,1861.45,1867.48,3358.0
2021-08-11 10:20:00,1871.6,1874.73,1871.6,1874.73,200.0,1871.6,1874.73,1871.6,1874.73,200.0
2021-08-11 10:25:00,1877.31,1877.43,1872.39,1875.47,800.0,1877.31,1877.43,1872.39,1875.47,800.0
2021-08-11 10:30:00,1874.37,1874.38,1870.49,1871.51,1600.0,1874.37,1874.38,1870.49,1871.51,1600.0
2021-08-11 10:35:00,1871.45,1871.45,1866.03,1868.15,2200.0,1871.45,1871.45,1866.03,1868.15,2200.0
2021-08-11 10:40:00,1868.36,1872.86,1866.27,1869.72,1500.0,1868.36,1872.86,1866.27,1869.72,1500.0
2021-08-11 10:45:00,1869.79,1872.04,1869.74,1872.04,600.0,1869.79,1872.04,1869.74,1872.04,600.0
2021-08-11 10:50:00,1872.67,1876.99,1869.65,1869.65,500.0,1872.67,1876.99,1869.65,1869.65,500.0
2021-08-11 10:55:00,1872.24,1872.24,1868.1,1868.91,1461.0,1872.24,1872.24,1868.1,1868.91,1461.0
2021-08-11 11:00:00,1869.8,1869.94,1863.15,1863.15,5146.0,1869.8,1869.94,1863.15,1863.15,5146.0
2021-08-11 11:05:00,1862.67,1868.56,1856.03,1856.91,8012.0,1862.67,1868.56,1856.03,1856.91,8012.0
2021-08-11 11:10:00,1858.73,1861.86,1850.19,1850.19,3661.0,1858.73,1861.86,1850.19,1850.19,3661.0
2021-08-11 11:15:00,1851.67,1855.3,1847.91,1847.91,3025.0,1851.67,1855.3,1847.91,1847.91,3025.0
2021-08-11 11:20:00,1849.83,1851.6,1847.54,1851.04,2457.0,1849.83,1851.6,1847.54,1851.04,2457.0
2021-08-11 11:25:00,1849.9,1856.84,1849.9,1855.92,1000.0,1849.9,1856.84,1849.9,1855.92,1000.0
2021-08-11 11:30:00,1854.19,1857.53,1852.74,1854.18,3700.0,1854.19,1857.53,1852.74,1854.18,3700.0
2021-08-11 11:35:00,1854.34,1854.36,1852.05,1854.36,400.0,1854.34,1854.36,1852.05,1854.36,400.0
2021-08-11 11:40:00,1854.83,1855.65,1851.17,1853.7,10211.0,1854.83,1855.65,1851.17,1853.7,10211.0
2021-08-11 11:45:00,1853.6,1854.51,1851.0,1852.8,4367.0,1853.6,1854.51,1851.0,1852.8,4367.0
2021-08-11 11:50:00,1851.93,1854.88,1851.41,1852.16,1976.0,1851.93,1854.88,1851.41,1852.16,1976.0
2021-08-11 11:55:00,1853.22,1853.27,1851.44,1853.27,500.0,1853.22,1853.27,1851.44,1853.27,500.0
2021-08-11 12:00:00,1852.12,1855.92,1851.64,1855.92,1110.0,1852.12,1855.92,1851.64,1855.92,1110.0
2021-08-11 12:05:00,1857.5,1859.72,1855.55,1859.72,800.0,1857.5,1859.72,1855.55,1859.72,800.0
2021-08-11 12:10:00,1859.81,1859.96,1856.43,1856.96,1077.0,1859.81,1859.96,1856.43,1856.96,1077.0
2021-08-11 12:15:00,1854.94,1856.0,1854.36,1854.95,3700.0,1854.94,1856.0,1854.36,1854.95,3700.0
2021-08-11 12:20:00,1856.96,1859.85,1856.96,1859.12,1982.0,1856.96,1859.85,1856.96,1859.12,1982.0
2021-08-11 12:25:00,1861.0,1861.0,1859.84,1860.71,740.0,1861.0,1861.0,1859.84,1860.71,740.0
2021-08-11 12:30:00,1859.27,1859.69,1856.94,1859.49,500.0,1859.27,1859.69,1856.94,1859.49,500.0
2021-08-11 12:35:00,1861.99,1862.16,1858.81,1861.83,866.0,1861.99,1862.16,1858.81,1861.83,866.0
2021-08-11 12:40:00,1866.86,1866.86,1863.76,1863.76,227.0,1866.86,1866.86,1863.76,1863.76,227.0
2021-08-11 12:45:00,1862.09,1865.82,1862.08,1865.68,500.0,1862.09,1865.82,1862.08,1865.68,500.0
2021-08-11 12:50:00,1869.7,1870.37,1864.13,1864.13,2036.0,1869.7,1870.37,1864.13,1864.13,2036.0
2021-08-11 12:55:00,1866.23,1868.84,1865.39,1868.1,600.0,1866.23,1868.84,1865.39,1868.1,600.0
2021-08-11 13:00:00,1869.11,1874.23,1869.11,1871.89,900.0,1869.11,1874.23,1869.11,1871.89,900.0
2021-08-11 13:05:00,1874.0,1876.65,1874.0,1875.17,600.0,1874.0,1876.65,1874.0,1875.17,600.0
2021-08-11 13:10:00,1877.93,1885.36,1876.13,1885.36,4182.0,1877.93,1885.36,1876.13,1885.36,4182.0
2021-08-11 13:15:00,1883.34,1884.65,1881.5,1884.65,4900.0,1883.34,1884.65,1881.5,1884.65,4900.0
2021-08-11 13:20:00,1888.0,1893.92,1885.85,1891.0,7437.0,1888.0,1893.92,1885.85,1891.0,7437.0
2021-08-11 13:25:00,1893.0,1893.42,1891.0,1891.0,1306.0,1893.0,1893.42,1891.0,1891.0,1306.0
2021-08-11 13:30:00,1890.46,1899.33,1889.55,1894.3,7969.0,1890.46,1899.33,1889.55,1894.3,7969.0
2021-08-11 13:35:00,1892.61,1892.62,1888.66,1888.67,300.0,1892.61,1892.62,1888.66,1888.67,300.0
2021-08-11 13:40:00,1888.98,1888.98,1883.2,1883.89,1700.0,1888.98,1888.98,1883.2,1883.89,1700.0
2021-08-11 13:45:00,1883.99,1885.49,1881.53,1883.5,800.0,1883.99,1885.49,1881.53,1883.5,800.0
2021-08-11 13:50:00,1883.5,1883.5,1883.5,1883.5,0.0,1883.5,1883.5,1883.5,1883.5,0.0
2021-08-11 13:55:00,1882.5,1891.73,1882.5,1888.68,3998.0,1882.5,1891.73,1882.5,1888.68,3998.0
2021-08-11 14:00:00,1888.59,1891.0,1887.58,1891.0,1506.0,1888.59,1891.0,1887.58,1891.0,1506.0
2021-08-11 14:05:00,1890.39,1892.75,1890.39,1892.75,1217.0,1890.39,1892.75,1890.39,1892.75,1217.0
2021-08-11 14:10:00,1890.59,1890.59,1886.73,1887.69,1150.0,1890.59,1890.59,1886.73,1887.69,1150.0
2021-08-11 14:15:00,1885.76,1887.72,1885.29,1885.77,1704.0,1885.76,1887.72,1885.29,1885.77,1704.0
2021-08-11 14:20:00,1883.31,1884.55,1883.3,1884.55,441.0,1883.31,1884.55,1883.3,1884.55,441.0
2021-08-11 14:25:00,1882.99,1883.9,1882.41,1883.74,600.0,1882.99,1883.9,1882.41,1883.74,600.0
2021-08-11 14:30:00,1882.88,1887.0,1882.62,1883.61,830.0,1882.88,1887.0,1882.62,1883.61,830.0
2021-08-11 14:35:00,1883.38,1886.0,1883.37,1884.84,750.0,1883.38,1886.0,1883.37,1884.84,750.0
2021-08-11 14:40:00,1884.22,1886.97,1882.9,1885.29,1300.0,1884.22,1886.97,1882.9,1885.29,1300.0
2021-08-11 14:45:00,1884.39,1887.2,1883.01,1884.5,2300.0,1884.39,1887.2,1883.01,1884.5,2300.0
2021-08-11 14:50:00,1885.0,1885.0,1881.03,1881.03,2079.0,1885.0,1885.0,1881.03,1881.03,2079.0
2021-08-11 14:55:00,1881.14,1881.15,1877.11,1877.14,1200.0,1881.14,1881.15,1877.11,1877.14,1200.0
2021-08-11 15:00:00,1876.45,1880.14,1874.93,1880.14,2611.0,1876.45,1880.14,1874.93,1880.14,2611.0
2021-08-11 15:05:00,1878.92,1881.68,1878.92,1880.01,1000.0,1878.92,1881.68,1878.92,1880.01,1000.0
2021-08-11 15:10:00,1879.95,1882.97,1879.9,1879.9,4286.0,1879.95,1882.97,1879.9,1879.9,4286.0
2021-08-11 15:15:00,1877.79,1878.26,1877.01,1877.5,1299.0,1877.79,1878.26,1877.01,1877.5,1299.0
2021-08-11 15:20:00,1876.54,1880.84,1876.26,1880.84,2788.0,1876.54,1880.84,1876.26,1880.84,2788.0
2021-08-11 15:25:00,1881.96,1883.43,1880.06,1880.07,3200.0,1881.96,1883.43,1880.06,1880.07,3200.0
2021-08-11 15:30:00,1880.98,1881.28,1878.7,1879.29,1200.0,1880.98,1881.28,1878.7,1879.29,1200.0
2021-08-11 15:35:00,1878.63,1880.6,1877.87,1879.42,2600.0,1878.63,1880.6,1877.87,1879.42,2600.0
2021-08-11 15:40:00,1878.86,1881.43,1878.86,1880.42,4497.0,1878.86,1881.43,1878.86,1880.42,4497.0
2021-08-11 15:45:00,1877.96,1881.72,1877.17,1878.37,3400.0,1877.96,1881.72,1877.17,1878.37,3400.0
2021-08-11 15:50:00,1879.63,1885.63,1879.63,1884.58,3405.0,1879.63,1885.63,1879.63,1884.58,3405.0
2021-08-11 15:55:00,1881.3,1888.36,1881.3,1887.57,11818.0,1881.3,1888.36,1881.3,1887.57,11818.0
2021-08-12 09:30:00,1877.3,1887.07,1861.0,1871.3,7689.0,1877.3,1887.07,1861.0,1871.3,7689.0
2021-08-12 09:35:00,1866.69,1868.04,1861.14,1868.04,2963.0,1866.69,1868.04,1861.14,1868.04,2963.0
2021-08-12 09:40:00,1868.47,1870.04,1861.56,1861.56,6199.0,1868.47,1870.04,1861.56,1861.56,6199.0
2021-08-12 09:45:00,1862.63,1867.86,1858.24,1866.84,1600.0,1862.63,1867.86,1858.24,1866.84,1600.0
2021-08-12 09:50:00,1865.5,1868.01,1858.42,1861.7,4092.0,1865.5,1868.01,1858.42,1861.7,4092.0
2021-08-12 09:55:00,1861.7,1866.49,1861.7,1864.66,1326.0,1861.7,1866.49,1861.7,1864.66,1326.0
2021-08-12 10:00:00,1864.12,1864.24,1858.63,1860.2,1150.0,1864.12,1864.24,1858.63,1860.2,1150.0
2021-08-12 10:05:00,1858.03,1858.03,1852.29,1857.25,1795.0,1858.03,1858.03,1852.29,1857.25,1795.0
2021-08-12 10:10:00,1858.95,1865.24,1858.95,1860.12,2150.0,1858.95,1865.24,1858.95,1860.12,2150.0
2021-08-12 10:15:00,1860.01,1862.21,1857.92,1862.21,1300.0,1860.01,1862.21,1857.92,1862.21,1300.0
2021-08-12 10:20:00,1866.98,1868.29,1866.41,1868.28,800.0,1866.98,1868.29,1866.41,1868.28,800.0
2021-08-12 10:25:00,1871.85,1880.28,1871.82,1880.28,1400.0,1871.85,1880.28,1871.82,1880.28,1400.0
2021-08-12 10:30:00,1880.33,1882.19,1880.33,1882.19,400.0,1880.33,1882.19,1880.33,1882.19,400.0
2021-08-12 10:35:00,1879.48,1880.43,1877.82,1877.82,1089.0,1879.48,1880.43,1877.82,1877.82,1089.0
2021-08-12 10:40:00,1879.45,1879.72,1872.41,1874.13,1100.0,1879.45,1879.72,1872.41,1874.13,1100.0
2021-08-12 10:45:00,1876.01,1878.52,1875.01,1876.0,1596.0,1876.01,1878.52,1875.01,1876.0,1596.0
2021-08-12 10:50:00,1879.02,1880.32,1878.06,1878.06,1028.0,1879.02,1880.32,1878.06,1878.06,1028.0
2021-08-12 10:55:00,1879.79,1881.98,1878.9,1881.98,1500.0,1879.79,1881.98,1878.9,1881.98,1500.0
2021-08-12 11:00:00,1882.92,1882.92,1878.61,1878.61,400.0,1882.92,1882.92,1878.61,1878.61,400.0
2021-08-12 11:05:00,1878.73,1883.03,1878.73,1881.42,1506.0,1878.73,1883.03,1878.73,1881.42,1506.0
2021-08-12 11:10:00,1879.28,1879.28,1864.99,1868.71,3092.0,1879.28,1879.28,1864.99,1868.71,3092.0
2021-08-12 11:15:00,1867.54,1868.54,1860.5,1863.38,4344.0,1867.54,1868.54,1860.5,1863.38,4344.0
2021-08-12 11:20:00,1863.65,1864.69,1863.23,1863.23,300.0,1863.65,1864.69,1863.23,1863.23,300.0
2021-08-12 11:25:00,1860.22,1860.69,1860.22,1860.37,300.0,1860.22,1860.69,1860.22,1860.37,300.0
2021-08-12 11:30:00,1861.71,1861.71,1858.0,1858.0,2516.0,1861.71,1861.71,1858.0,1858.0,2516.0
2021-08-12 11:35:00,1859.3,1859.3,1855.24,1856.71,900.0,1859.3,1859.3,1855.24,1856.71,900.0
2021-08-12 11:40:00,1857.97,1859.94,1857.46,1859.94,600.0,1857.97,1859.94,1857.46,1859.94,600.0
2021-08-12 11:45:00,1857.21,1859.61,1854.27,1854.27,2524.0,1857.21,1859.61,1854.27,1854.27,2524.0
2021-08-12 11:50:00,1856.8,1858.62,1856.8,1856.91,300.0,1856.8,1858.62,1856.8,1856.91,300.0
2021-08-12 11:55:00,1860.53,1860.59,1859.0,1859.94,2214.0,1860.53,1860.59,1859.0,1859.94,2214.0
2021-08-12 12:00:00,1858.78,1859.17,1854.24,1855.75,2961.0,1858.78,1859.17,1854.24,1855.75,2961.0
2021-08-12 12:05:00,1854.01,1855.08,1850.46,1852.31,1903.0,1854.01,1855.08,1850.46,1852.31,1903.0
2021-08-12 12:10:00,1852.3,1855.89,1852.3,1855.89,1089.0,1852.3,1855.89,1852.3,1855.89,1089.0
2021-08-12 12:15:00,1854.45,1854.46,1850.41,1853.18,3505.0,1854.45,1854.46,1850.41,1853.18,3505.0
2021-08-12 12:20:00,1853.09,1853.09,1848.4,1849.67,1880.0,1853.09,1853.09,1848.4,1849.67,1880.0
2021-08-12 12:25:00,1849.01,1849.95,1849.01,1849.94,900.0,1849.01,1849.95,1849.01,1849.94,900.0
2021-08-12 12:30:00,1849.94,1849.94,1849.94,1849.94,0.0,1849.94,1849.94,1849.94,1849.94,0.0
2021-08-12 12:35:00,1851.38,1851.39,1851.38,1851.39,336.0,1851.38,1851.39,1851.38,1851.39,336.0
2021-08-12 12:40:00,1850.88,1850.88,1849.0,1849.0,400.0,1850.88,1850.88,1849.0,1849.0,400.0
2021-08-12 12:45:00,1849.56,1850.12,1849.54,1850.12,816.0,1849.56,1850.12,1849.54,1850.12,816.0
2021-08-12 12:50:00,1851.77,1852.63,1851.51,1851.51,500.0,1851.77,1852.63,1851.51,1851.51,500.0
2021-08-12 12:55:00,1851.51,1851.51,1851.51,1851.51,0.0,1851.51,1851.51,1851.51,1851.51,0.0
2021-08-12 13:00:00,1851.51,1851.51,1851.51,1851.51,0.0,1851.51,1851.51,1851.51,1851.51,0.0
2021-08-12 13:05:00,1849.15,1852.0,1848.75,1851.15,1319.0,1849.15,1852.0,1848.75,1851.15,1319.0
2021-08-12 13:10:00,1849.75,1849.75,1839.12,1842.02,6361.0,1849.75,1849.75,1839.12,1842.02,6361.0
2021-08-12 13:15:00,1843.66,1843.66,1840.22,1840.22,1476.0,1843.66,1843.66,1840.22,1840.22,1476.0
2021-08-12 13:20:00,1840.85,1842.9,1840.85,1842.9,200.0,1840.85,1842.9,1840.85,1842.9,200.0
2021-08-12 13:25:00,1840.0,1840.69,1839.82,1839.82,300.0,1840.0,1840.69,1839.82,1839.82,300.0
2021-08-12 13:30:00,1838.21,1842.56,1838.21,1842.56,1437.0,1838.21,1842.56,1838.21,1842.56,1437.0
2021-08-12 13:35:00,1842.85,1845.11,1841.57,1845.11,300.0,1842.85,1845.11,1841.57,1845.11,300.0
2021-08-12 13:40:00,1843.44,1843.44,1834.41,1834.41,3977.0,1843.44,1843.44,1834.41,1834.41,3977.0
2021-08-12 13:45:00,1835.42,1839.06,1834.62,1836.73,979.0,1835.42,1839.06,1834.62,1836.73,979.0
2021-08-12 13:50:00,1834.65,1836.53,1834.61,1836.52,500.0,1834.65,1836.53,1834.61,1836.52,500.0
2021-08-12 13:55:00,1833.24,1836.22,1833.24,1836.22,200.0,1833.24,1836.22,1833.24,1836.22,200.0
2021-08-12 14:00:00,1837.25,1837.25,1834.14,1834.63,736.0,1837.25,1837.25,1834.14,1834.63,736.0
2021-08-12 14:05:00,1835.35,1836.5,1834.5,1836.5,650.0,1835.35,1836.5,1834.5,1836.5,650.0
2021-08-12 14:10:00,1837.42,1841.09,1835.27,1841.08,829.0,1837.42,1841.09,1835.27,1841.08,829.0
2021-08-12 14:15:00,1842.64,1842.64,1841.87,1842.5,502.0,1842.64,1842.64,1841.87,1842.5,502.0
2021-08-12 14:20:00,1841.27,1843.36,1841.27,1843.07,1100.0,1841.27,1843.36,1841.27,1843.07,1100.0
2021-08-12 14:25:00,1843.15,1843.88,1840.9,1840.9,700.0,1843.15,1843.88,1840.9,1840.9,700.0
2021-08-12 14:30:00,1842.75,1842.75,1842.03,1842.49,500.0,1842.75,1842.75,1842.03,1842.49,500.0
2021-08-12 14:35:00,1840.09,1840.15,1838.15,1838.15,300.0,1840.09,1840.15,1838.15,1838.15,300.0
2021-08-12 14:40:00,1838.15,1838.15,1838.15,1838.15,0.0,1838.15,1838.15,1838.15,1838.15,0.0
2021-08-12 14:45:00,1840.35,1840.5,1839.54,1840.3,1474.0,1840.35,1840.5,1839.54,1840.3,1474.0
2021-08-12 14:50:00,1840.8,1850.0,1840.78,1849.44,3052.0,1840.8,1850.0,1840.78,1849.44,3052.0
2021-08-12 14:55:00,1849.21,1849.7,1847.85,1849.7,1000.0,1849.21,1849.7,1847.85,1849.7,1000.0
2021-08-12 15:00:00,1849.1,1850.0,1846.81,1846.81,2141.0,1849.1,1850.0,1846.81,1846.81,2141.0
2021-08-12 15:05:00,1847.41,1847.41,1845.82,1845.83,715.0,1847.41,1847.41,1845.82,1845.83,715.0
2021-08-12 15:10:00,1844.73,1846.67,1842.49,1842.49,1100.0,1844.73,1846.67,1842.49,1842.49,1100.0
2021-08-12 15:15:00,1845.18,1845.18,1843.13,1844.04,1252.0,1845.18,1845.18,1843.13,1844.04,1252.0
2021-08-12 15:20:00,1844.49,1847.48,1842.41,1847.24,4780.0,1844.49,1847.48,1842.41,1847.24,4780.0
2021-08-12 15:25:00,1846.9,1846.9,1845.33,1846.04,900.0,1846.9,1846.9,1845.33,1846.04,900.0
2021-08-12 15:30:00,1846.57,1848.16,1846.52,1848.07,1300.0,1846.57,1848.16,1846.52,1848.07,1300.0
2021-08-12 15:35:00,1847.47,1851.59,1846.67,1850.75,2425.0,1847.47,1851.59,1846.67,1850.75,2425.0
2021-08-12 15:40:00,1850.71,1850.9,1844.11,1845.52,5504.0,1850.71,1850.9,1844.11,1845.52,5504.0
2021-08-12 15:45:00,1843.41,1845.32,1842.0,1844.06,3198.0,1843.41,1845.32,1842.0,1844.06,3198.0
2021-08-12 15:50:00,1843.76,1847.48,1842.04,1847.48,4323.0,1843.76,1847.48,1842.04,1847.48,4323.0
2021-08-12 15:55:00,1846.46,1847.54,1842.11,1842.11,10807.0,1846.46,1847.54,1842.11,1842.11,10807.0
2021-08-13 09:30:00,1831.75,1834.35,1818.43,1834.35,9870.0,1831.75,1834.35,1818.43,1834.35,9870.0
2021-08-13 09:35:00,1830.0,1834.56,1827.99,1832.78,3466.0,1830.0,1834.56,1827.99,1832.78,3466.0
2021-08-13 09:40:00,1830.07,1836.83,1829.2,1836.83,2300.0,1830.07,1836.83,1829.2,1836.83,2300.0
2021-08-13 09:45:00,1835.93,1843.5,1835.93,1840.57,500.0,1835.93,1843.5,1835.93,1840.57,500.0
2021-08-13 09:50:00,1841.88,1844.56,1841.88,1844.56,200.0,1841.88,1844.56,1841.88,1844.56,200.0
2021-08-13 09:55:00,1844.62,1845.73,1840.21,1844.96,700.0,1844.62,1845.73,1840.21,1844.96,700.0
2021-08-13 10:00:00,1843.62,1843.87,1840.0,1843.87,1301.0,1843.62,1843.87,1840.0,1843.87,1301.0
2021-08-13 10:05:00,1842.18,1843.57,1842.02,1843.13,500.0,1842.18,1843.57,1842.02,1843.13,500.0
2021-08-13 10:10:00,1843.67,1845.26,1840.73,1841.76,1250.0,1843.67,1845.26,1840.73,1841.76,1250.0
2021-08-13 10:15:00,1850.0,1854.31,1850.0,1854.19,400.0,1850.0,1854.31,1850.0,1854.19,400.0
2021-08-13 10:20:00,1855.44,1856.79,1854.7,1855.56,1000.0,1855.44,1856.79,1854.7,1855.56,1000.0
2021-08-13 10:25:00,1854.0,1854.4,1851.01,1851.11,815.0,1854.0,1854.4,1851.01,1851.11,815.0
2021-08-13 10:30:00,1851.11,1851.11,1847.67,1849.09,600.0,1851.11,1851.11,1847.67,1849.09,600.0
2021-08-13 10:35:00,1849.95,1851.61,1849.95,1851.61,378.0,1849.95,1851.61,1849.95,1851.61,378.0
2021-08-13 10:40:00,1847.71,1847.8,1847.1,1847.8,346.0,1847.71,1847.8,1847.1,1847.8,346.0
2021-08-13 10:45:00,1847.2,1850.42,1847.2,1847.9,723.0,1847.2,1850.42,1847.2,1847.9,723.0
2021-08-13 10:50:00,1848.04,1848.05,1848.04,1848.04,100.0,1848.04,1848.05,1848.04,1848.04,100.0
2021-08-13 10:55:00,1845.33,1845.33,1842.77,1843.96,1200.0,1845.33,1845.33,1842.77,1843.96,1200.0
2021-08-13 11:00:00,1843.12,1846.11,1843.12,1844.72,1278.0,1843.12,1846.11,1843.12,1844.72,1278.0
2021-08-13 11:05:00,1842.97,1843.78,1842.97,1843.78,317.0,1842.97,1843.78,1842.97,1843.78,317.0
2021-08-13 11:10:00,1843.78,1844.57,1843.78,1844.23,350.0,1843.78,1844.57,1843.78,1844.23,350.0
2021-08-13 11:15:00,1841.55,1841.63,1834.01,1834.02,736.0,1841.55,1841.63,1834.01,1834.02,736.0
2021-08-13 11:20:00,1833.47,1834.72,1833.26,1834.72,1650.0,1833.47,1834.72,1833.26,1834.72,1650.0
2021-08-13 11:25:00,1835.03,1837.06,1833.99,1833.99,1800.0,1835.03,1837.06,1833.99,1833.99,1800.0
2021-08-13 11:30:00,1834.42,1834.45,1832.02,1832.03,1500.0,1834.42,1834.45,1832.02,1832.03,1500.0
2021-08-13 11:35:00,1833.66,1833.66,1832.67,1833.31,598.0,1833.66,1833.66,1832.67,1833.31,598.0
2021-08-13 11:40:00,1832.06,1832.06,1827.19,1827.2,2137.0,1832.06,1832.06,1827.19,1827.2,2137.0
2021-08-13 11:45:00,1827.0,1831.06,1827.0,1831.06,1354.0,1827.0,1831.06,1827.0,1831.06,1354.0
2021-08-13 11:50:00,1829.87,1830.25,1829.85,1829.85,300.0,1829.87,1830.25,1829.85,1829.85,300.0
2021-08-13 11:55:00,1830.0,1830.0,1829.79,1829.79,300.0,1830.0,1830.0,1829.79,1829.79,300.0
2021-08-13 12:00:00,1829.79,1837.67,1829.79,1837.3,900.0,1829.79,1837.67,1829.79,1837.3,900.0
2021-08-13 12:05:00,1836.97,1839.71,1836.91,1839.71,500.0,1836.97,1839.71,1836.91,1839.71,500.0
2021-08-13 12:10:00,1841.52,1841.73,1840.18,1840.25,400.0,1841.52,1841.73,1840.18,1840.25,400.0
2021-08-13 12:15:00,1840.19,1840.19,1839.97,1839.98,200.0,1840.19,1840.19,1839.97,1839.98,200.0
2021-08-13 12:20:00,1840.18,1840.62,1840.18,1840.27,1130.0,1840.18,1840.62,1840.18,1840.27,1130.0
2021-08-13 12:25:00,1840.28,1850.99,1840.28,1849.42,3504.0,1840.28,1850.99,1840.28,1849.42,3504.0
2021-08-13 12:30:00,1851.4,1851.57,1849.5,1849.61,2926.0,1851.4,1851.57,1849.5,1849.61,2926.0
2021-08-13 12:35:00,1847.94,1848.13,1840.5,1840.5,1400.0,1847.94,1848.13,1840.5,1840.5,1400.0
2021-08-13 12:40:00,1841.62,1842.04,1841.03,1841.04,1597.0,1841.62,1842.04,1841.03,1841.04,1597.0
2021-08-13 12:45:00,1844.94,1849.62,1844.94,1849.62,1500.0,1844.94,1849.62,1844.94,1849.62,1500.0
2021-08-13 12:50:00,1849.88,1854.03,1849.24,1853.09,3808.0,1849.88,1854.03,1849.24,1853.09,3808.0
2021-08-13 12:55:00,1852.0,1857.47,1852.0,1856.02,3857.0,1852.0,1857.47,1852.0,1856.02,3857.0
2021-08-13 13:00:00,1856.41,1857.79,1855.0,1855.0,1093.0,1856.41,1857.79,1855.0,1855.0,1093.0
2021-08-13 13:05:00,1852.45,1852.45,1849.72,1850.54,804.0,1852.45,1852.45,1849.72,1850.54,804.0
2021-08-13 13:10:00,1852.47,1857.38,1851.49,1857.38,2200.0,1852.47,1857.38,1851.49,1857.38,2200.0
2021-08-13 13:15:00,1857.95,1860.46,1855.88,1858.02,4559.0,1857.95,1860.46,1855.88,1858.02,4559.0
2021-08-13 13:20:00,1858.29,1859.84,1853.15,1858.75,3112.0,1858.29,1859.84,1853.15,1858.75,3112.0
2021-08-13 13:25:00,1852.7,1852.7,1852.7,1852.7,100.0,1852.7,1852.7,1852.7,1852.7,100.0
2021-08-13 13:30:00,1851.16,1851.16,1849.16,1849.75,500.0,1851.16,1851.16,1849.16,1849.75,500.0
2021-08-13 13:35:00,1849.75,1849.75,1849.75,1849.75,0.0,1849.75,1849.75,1849.75,1849.75,0.0
2021-08-13 13:40:00,1849.27,1849.27,1844.88,1844.88,300.0,1849.27,1849.27,1844.88,1844.88,300.0
2021-08-13 13:45:00,1845.89,1847.84,1845.43,1847.84,1300.0,1845.89,1847.84,1845.43,1847.84,1300.0
2021-08-13 13:50:00,1845.55,1851.76,1845.55,1847.07,3799.0,1845.55,1851.76,1845.55,1847.07,3799.0
2021-08-13 13:55:00,1848.46,1851.15,1847.81,1849.95,1600.0,1848.46,1851.15,1847.81,1849.95,1600.0
2021-08-13 14:00:00,1850.23,1853.76,1848.58,1853.76,1903.0,1850.23,1853.76,1848.58,1853.76,1903.0
2021-08-13 14:05:00,1854.86,1856.51,1852.67,1853.22,4746.0,1854.86,1856.51,1852.67,1853.22,4746.0
2021-08-13 14:10:00,1853.22,1853.22,1853.22,1853.22,0.0,1853.22,1853.22,1853.22,1853.22,0.0
2021-08-13 14:15:00,1848.17,1849.23,1848.17,1848.61,400.0,1848.17,1849.23,1848.17,1848.61,400.0
2021-08-13 14:20:00,1845.95,1845.99,1840.66,1844.03,1962.0,1845.95,1845.99,1840.66,1844.03,1962.0
2021-08-13 14:25:00,1843.55,1843.71,1841.73,1841.91,1000.0,1843.55,1843.71,1841.73,1841.91,1000.0
2021-08-13 14:30:00,1841.23,1841.23,1841.22,1841.23,300.0,1841.23,1841.23,1841.22,1841.23,300.0
2021-08-13 14:35:00,1841.22,1841.22,1840.12,1840.12,600.0,1841.22,1841.22,1840.12,1840.12,600.0
2021-08-13 14:40:00,1840.41,1841.0,1839.92,1839.92,1929.0,1840.41,1841.0,1839.92,1839.92,1929.0
2021-08-13 14:45:00,1841.68,1844.66,1841.47,1844.66,1100.0,1841.68,1844.66,1841.47,1844.66,1100.0
2021-08-13 14:50:00,1844.7,1844.7,1844.03,1844.04,500.0,1844.7,1844.7,1844.03,1844.04,500.0
2021-08-13 14:55:00,1844.96,1845.15,1844.96,1845.15,221.0,1844.96,1845.15,1844.96,1845.15,221.0
2021-08-13 15:00:00,1844.03,1845.08,1843.85,1844.31,700.0,1844.03,1845.08,1843.85,1844.31,700.0
2021-08-13 15:05:00,1844.31,1844.31,1844.31,1844.31,0.0,1844.31,1844.31,1844.31,1844.31,0.0
2021-08-13 15:10:00,1845.15,1846.9,1845.15,1846.9,675.0,1845.15,1846.9,1845.15,1846.9,675.0
2021-08-13 15:15:00,1846.91,1852.95,1846.91,1848.89,1550.0,1846.91,1852.95,1846.91,1848.89,1550.0
2021-08-13 15:20:00,1851.06,1851.81,1850.5,1851.81,900.0,1851.06,1851.81,1850.5,1851.81,900.0
2021-08-13 15:25:00,1849.28,1852.14,1849.28,1850.63,680.0,1849.28,1852.14,1849.28,1850.63,680.0
2021-08-13 15:30:00,1849.41,1849.64,1848.77,1849.64,500.0,1849.41,1849.64,1848.77,1849.64,500.0
2021-08-13 15:35:00,1847.19,1847.66,1847.15,1847.16,300.0,1847.19,1847.66,1847.15,1847.16,300.0
2021-08-13 15:40:00,1847.82,1849.92,1847.07,1848.44,1400.0,1847.82,1849.92,1847.07,1848.44,1400.0
2021-08-13 15:45:00,1848.31,1850.74,1848.31,1849.49,1000.0,1848.31,1850.74,1848.31,1849.49,1000.0
2021-08-13 15:50:00,1847.43,1850.44,1847.43,1849.52,3895.0,1847.43,1850.44,1847.43,1849.52,3895.0
2021-08-13 15:55:00,1850.42,1853.52,1849.18,1853.47,3903.0,1850.42,1853.52,1849.18,1853.47,3903.0
2021-08-16 09:30:00,1850.0,1850.0,1843.11,1850.0,5586.0,1850.0,1850.0,1843.11,1850.0,5586.0
2021-08-16 09:35:00,1849.47,1865.15,1847.34,1860.9,6152.0,1849.47,1865.15,1847.34,1860.9,6152.0
2021-08-16 09:40:00,1856.39,1856.39,1846.16,1846.16,1300.0,1856.39,1856.39,1846.16,1846.16,1300.0
2021-08-16 09:45:00,1849.68,1850.75,1842.42,1842.42,2787.0,1849.68,1850.75,1842.42,1842.42,2787.0
2021-08-16 09:50:00,1841.46,1844.62,1833.44,1833.44,2500.0,1841.46,1844.62,1833.44,1833.44,2500.0
2021-08-16 09:55:00,1830.23,1830.25,1821.35,1824.46,3864.0,1830.23,1830.25,1821.35,1824.46,3864.0
2021-08-16 10:00:00,1824.24,1825.0,1822.58,1823.14,500.0,1824.24,1825.0,1822.58,1823.14,500.0
2021-08-16 10:05:00,1823.02,1823.02,1806.58,1806.86,2308.0,1823.02,1823.02,1806.58,1806.86,2308.0
2021-08-16 10:10:00,1806.59,1808.05,1789.14,1789.14,13681.0,1806.59,1808.05,1789.14,1789.14,13681.0
2021-08-16 10:15:00,1790.15,1794.33,1785.87,1790.36,3746.0,1790.15,1794.33,1785.87,1790.36,3746.0
2021-08-16 10:20:00,1792.71,1799.48,1791.63,1795.0,1585.0,1792.71,1799.48,1791.63,1795.0,1585.0
2021-08-16 10:25:00,1796.62,1797.54,1791.26,1791.55,1200.0,1796.62,1797.54,1791.26,1791.55,1200.0
2021-08-16 10:30:00,1785.08,1800.5,1783.24,1799.25,3958.0,1785.08,1800.5,1783.24,1799.25,3958.0
2021-08-16 10:35:00,1802.72,1804.5,1802.18,1803.49,1308.0,1802.72,1804.5,1802.18,1803.49,1308.0
2021-08-16 10:40:00,1803.36,1807.62,1803.08,1805.06,2710.0,1803.36,1807.62,1803.08,1805.06,2710.0
2021-08-16 10:45:00,1804.72,1808.28,1801.29,1804.37,3112.0,1804.72,1808.28,1801.29,1804.37,3112.0
2021-08-16 10:50:00,1800.02,1803.06,1796.14,1798.12,1200.0,1800.02,1803.06,1796.14,1798.12,1200.0
2021-08-16 10:55:00,1798.04,1799.01,1782.37,1785.63,6308.0,1798.04,1799.01,1782.37,1785.63,6308.0
2021-08-16 11:00:00,1785.47,1791.6,1784.7,1789.43,2692.0,1785.47,1791.6,1784.7,1789.43,2692.0
2021-08-16 11:05:00,1787.0,1792.44,1783.82,1790.92,1950.0,1787.0,1792.44,1783.82,1790.92,1950.0
2021-08-16 11:10:00,1791.04,1794.91,1789.47,1794.91,2880.0,1791.04,1794.91,1789.47,1794.91,2880.0
2021-08-16 11:15:00,1796.4,1798.43,1796.4,1797.45,2929.0,1796.4,1798.43,1796.4,1797.45,2929.0
2021-08-16 11:20:00,1797.45,1804.07,1797.45,1798.55,1200.0,1797.45,1804.07,1797.45,1798.55,1200.0
2021-08-16 11:25:00,1805.07,1805.07,1796.52,1800.0,2302.0,1805.07,1805.07,1796.52,1800.0,2302.0
2021-08-16 11:30:00,1797.95,1806.05,1796.55,1805.93,1018.0,1797.95,1806.05,1796.55,1805.93,1018.0
2021-08-16 11:35:00,1809.17,1814.0,1801.27,1801.27,5800.0,1809.17,1814.0,1801.27,1801.27,5800.0
2021-08-16 11:40:00,1804.08,1804.38,1799.94,1800.0,1100.0,1804.08,1804.38,1799.94,1800.0,1100.0
2021-08-16 11:45:00,1796.19,1800.95,1796.19,1800.95,700.0,1796.19,1800.95,1796.19,1800.95,700.0
2021-08-16 11:50:00,1803.2,1804.19,1797.44,1800.0,5744.0,1803.2,1804.19,1797.44,1800.0,5744.0
2021-08-16 11:55:00,1798.97,1805.3,1797.03,1800.15,4065.0,1798.97,1805.3,1797.03,1800.15,4065.0
2021-08-16 12:00:00,1797.88,1800.43,1796.27,1798.0,1604.0,1797.88,1800.43,1796.27,1798.0,1604.0
2021-08-16 12:05:00,1796.57,1799.27,1796.57,1798.87,1500.0,1796.57,1799.27,1796.57,1798.87,1500.0
2021-08-16 12:10:00,1800.0,1805.21,1800.0,1805.21,600.0,1800.0,1805.21,1800.0,1805.21,600.0
2021-08-16 12:15:00,1806.25,1806.25,1806.25,1806.25,100.0,1806.25,1806.25,1806.25,1806.25,100.0
2021-08-16 12:20:00,1806.45,1808.51,1804.63,1808.51,3033.0,1806.45,1808.51,1804.63,1808.51,3033.0
2021-08-16 12:25:00,1803.91,1803.91,1802.47,1802.47,308.0,1803.91,1803.91,1802.47,1802.47,308.0
2021-08-16 12:30:00,1800.0,1800.0,1794.32,1796.31,2408.0,1800.0,1800.0,1794.32,1796.31,2408.0
2021-08-16 12:35:00,1796.88,1796.88,1789.93,1789.94,2900.0,1796.88,1796.88,1789.93,1789.94,2900.0
2021-08-16 12:40:00,1788.55,1795.22,1788.14,1793.71,3500.0,1788.55,1795.22,1788.14,1793.71,3500.0
2021-08-16 12:45:00,1794.71,1795.71,1793.87,1793.87,300.0,1794.71,1795.71,1793.87,1793.87,300.0
2021-08-16 12:50:00,1796.54,1796.54,1796.53,1796.54,100.0,1796.54,1796.54,1796.53,1796.54,100.0
2021-08-16 12:55:00,1797.4,1797.95,1795.02,1796.99,1849.0,1797.4,1797.95,1795.02,1796.99,1849.0
2021-08-16 13:00:00,1798.07,1798.07,1794.17,1794.17,1240.0,1798.07,1798.07,1794.17,1794.17,1240.0
2021-08-16 13:05:00,1793.72,1793.72,1786.0,1786.16,3000.0,1793.72,1793.72,1786.0,1786.16,3000.0
2021-08-16 13:10:00,1788.25,1791.67,1786.3,1789.87,4586.0,1788.25,1791.67,1786.3,1789.87,4586.0
2021-08-16 13:15:00,1791.99,1793.88,1791.36,1792.05,1286.0,1791.99,1793.88,1791.36,1792.05,1286.0
2021-08-16 13:20:00,1791.2,1794.78,1791.2,1794.73,668.0,1791.2,1794.78,1791.2,1794.73,668.0
2021-08-16 13:25:00,1792.35,1792.91,1790.91,1792.9,500.0,1792.35,1792.91,1790.91,1792.9,500.0
2021-08-16 13:30:00,1793.52,1794.25,1791.61,1791.61,700.0,1793.52,1794.25,1791.61,1791.61,700.0
2021-08-16 13:35:00,1794.0,1795.6,1794.0,1795.6,600.0,1794.0,1795.6,1794.0,1795.6,600.0
2021-08-16 13:40:00,1794.32,1797.02,1792.71,1794.66,1947.0,1794.32,1797.02,1792.71,1794.66,1947.0
2021-08-16 13:45:00,1792.0,1792.0,1787.83,1787.83,1500.0,1792.0,1792.0,1787.83,1787.83,1500.0
2021-08-16 13:50:00,1788.54,1791.05,1786.5,1787.1,5515.0,1788.54,1791.05,1786.5,1787.1,5515.0
2021-08-16 13:55:00,1786.03,1786.29,1784.0,1784.88,2600.0,1786.03,1786.29,1784.0,1784.88,2600.0
2021-08-16 14:00:00,1784.77,1784.83,1781.43,1781.43,2236.0,1784.77,1784.83,1781.43,1781.43,2236.0
2021-08-16 14:05:00,1784.2,1784.7,1783.06,1784.69,650.0,1784.2,1784.7,1783.06,1784.69,650.0
2021-08-16 14:10:00,1786.03,1786.03,1785.97,1785.97,236.0,1786.03,1786.03,1785.97,1785.97,236.0
2021-08-16 14:15:00,1785.11,1787.03,1783.09,1786.86,2195.0,1785.11,1787.03,1783.09,1786.86,2195.0
2021-08-16 14:20:00,1787.33,1787.33,1787.33,1787.33,150.0,1787.33,1787.33,1787.33,1787.33,150.0
2021-08-16 14:25:00,1787.03,1788.52,1787.03,1787.75,881.0,1787.03,1788.52,1787.03,1787.75,881.0
2021-08-16 14:30:00,1789.62,1793.04,1789.62,1791.09,1573.0,1789.62,1793.04,1789.62,1791.09,1573.0
2021-08-16 14:35:00,1791.0,1791.0,1790.12,1790.12,224.0,1791.0,1791.0,1790.12,1790.12,224.0
2021-08-16 14:40:00,1791.41,1794.0,1791.41,1793.6,924.0,1791.41,1794.0,1791.41,1793.6,924.0
2021-08-16 14:45:00,1793.96,1794.56,1793.19,1794.56,400.0,1793.96,1794.56,1793.19,1794.56,400.0
2021-08-16 14:50:00,1795.97,1797.08,1793.18,1794.63,2319.0,1795.97,1797.08,1793.18,1794.63,2319.0
2021-08-16 14:55:00,1795.22,1795.22,1793.9,1793.9,200.0,1795.22,1795.22,1793.9,1793.9,200.0
2021-08-16 15:00:00,1794.63,1794.63,1794.63,1794.63,100.0,1794.63,1794.63,1794.63,1794.63,100.0
2021-08-16 15:05:00,1793.5,1795.94,1793.38,1795.65,1200.0,1793.5,1795.94,1793.38,1795.65,1200.0
2021-08-16 15:10:00,1795.99,1805.0,1795.99,1805.0,3939.0,1795.99,1805.0,1795.99,1805.0,3939.0
2021-08-16 15:15:00,1806.33,1806.33,1802.85,1803.34,3009.0,1806.33,1806.33,1802.85,1803.34,3009.0
2021-08-16 15:20:00,1803.86,1809.11,1803.54,1809.11,1667.0,1803.86,1809.11,1803.54,1809.11,1667.0
2021-08-16 15:25:00,1811.46,1813.82,1808.78,1808.78,3817.0,1811.46,1813.82,1808.78,1808.78,3817.0
2021-08-16 15:30:00,1807.88,1810.4,1805.21,1807.48,3603.0,1807.88,1810.4,1805.21,1807.48,3603.0
2021-08-16 15:35:00,1807.24,1807.24,1800.39,1800.39,900.0,1807.24,1807.24,1800.39,1800.39,900.0
2021-08-16 15:40:00,1800.98,1805.04,1800.07,1805.03,2146.0,1800.98,1805.04,1800.07,1805.03,2146.0
2021-08-16 15:45:00,1802.81,1802.81,1799.0,1801.06,2697.0,1802.81,1802.81,1799.0,1801.06,2697.0
2021-08-16 15:50:00,1801.61,1802.53,1794.13,1794.77,7260.0,1801.61,1802.53,1794.13,1794.77,7260.0
2021-08-16 15:55:00,1794.77,1799.22,1792.76,1795.0,23069.0,1794.77,1799.22,1792.76,1795.0,23069.0
2021-08-17 09:30:00,1761.35,1767.18,1752.02,1757.78,7975.0,1761.35,1767.18,1752.02,1757.78,7975.0
2021-08-17 09:35:00,1755.53,1760.98,1755.49,1757.99,3018.0,1755.53,1760.98,1755.49,1757.99,3018.0
2021-08-17 09:40:00,1759.32,1760.32,1744.63,1760.0,4779.0,1759.32,1760.32,1744.63,1760.0,4779.0
2021-08-17 09:45:00,1762.73,1774.0,1762.73,1768.07,2800.0,1762.73,1774.0,1762.73,1768.07,2800.0
2021-08-17 09:50:00,1766.2,1769.44,1756.01,1756.01,7124.0,1766.2,1769.44,1756.01,1756.01,7124.0
2021-08-17 09:55:00,1755.98,1755.98,1753.06,1753.37,900.0,1755.98,1755.98,1753.06,1753.37,900.0
2021-08-17 10:00:00,1753.94,1756.23,1751.79,1754.82,800.0,1753.94,1756.23,1751.79,1754.82,800.0
2021-08-17 10:05:00,1753.03,1759.19,1751.0,1756.45,2159.0,1753.03,1759.19,1751.0,1756.45,2159.0
2021-08-17 10:10:00,1751.0,1756.14,1750.0,1752.51,1675.0,1751.0,1756.14,1750.0,1752.51,1675.0
2021-08-17 10:15:00,1757.5,1758.09,1754.08,1754.08,300.0,1757.5,1758.09,1754.08,1754.08,300.0
2021-08-17 10:20:00,1757.51,1757.51,1753.59,1753.59,200.0,1757.51,1757.51,1753.59,1753.59,200.0
2021-08-17 10:25:00,1764.53,1769.85,1764.53,1765.03,800.0,1764.53,1769.85,1764.53,1765.03,800.0
2021-08-17 10:30:00,1764.89,1766.7,1763.02,1764.0,1600.0,1764.89,1766.7,1763.02,1764.0,1600.0
2021-08-17 10:35:00,1764.55,1773.54,1764.54,1772.3,6410.0,1764.55,1773.54,1764.54,1772.3,6410.0
2021-08-17 10:40:00,1775.86,1776.31,1772.14,1772.14,1100.0,1775.86,1776.31,1772.14,1772.14,1100.0
2021-08-17 10:45:00,1772.84,1772.84,1771.63,1771.63,400.0,1772.84,1772.84,1771.63,1771.63,400.0
2021-08-17 10:50:00,1771.63,1772.19,1766.6,1767.85,1207.0,1771.63,1772.19,1766.6,1767.85,1207.0
2021-08-17 10:55:00,1768.05,1768.05,1759.05,1760.85,1600.0,1768.05,1768.05,1759.05,1760.85,1600.0
2021-08-17 11:00:00,1763.02,1763.02,1758.61,1758.61,900.0,1763.02,1763.02,1758.61,1758.61,900.0
2021-08-17 11:05:00,1758.02,1762.66,1758.02,1762.66,200.0,1758.02,1762.66,1758.02,1762.66,200.0
2021-08-17 11:10:00,1759.98,1760.48,1757.23,1760.48,1104.0,1759.98,1760.48,1757.23,1760.48,1104.0
2021-08-17 11:15:00,1759.36,1760.41,1758.73,1760.41,405.0,1759.36,1760.41,1758.73,1760.41,405.0
2021-08-17 11:20:00,1763.65,1763.65,1761.54,1761.54,200.0,1763.65,1763.65,1761.54,1761.54,200.0
2021-08-17 11:25:00,1761.45,1761.45,1761.45,1761.45,200.0,1761.45,1761.45,1761.45,1761.45,200.0
2021-08-17 11:30:00,1759.13,1759.41,1759.09,1759.4,400.0,1759.13,1759.41,1759.09,1759.4,400.0
2021-08-17 11:35:00,1762.29,1762.88,1760.55,1760.55,543.0,1762.29,1762.88,1760.55,1760.55,543.0
2021-08-17 11:40:00,1760.51,1762.4,1758.48,1760.55,2254.0,1760.51,1762.4,1758.48,1760.55,2254.0
2021-08-17 11:45:00,1761.15,1761.15,1759.74,1760.75,900.0,1761.15,1761.15,1759.74,1760.75,900.0
2021-08-17 11:50:00,1759.47,1759.47,1759.47,1759.47,100.0,1759.47,1759.47,1759.47,1759.47,100.0
2021-08-17 11:55:00,1758.32,1758.32,1752.53,1752.53,1016.0,1758.32,1758.32,1752.53,1752.53,1016.0
2021-08-17 12:00:00,1751.13,1751.13,1750.0,1750.0,1403.0,1751.13,1751.13,1750.0,1750.0,1403.0
2021-08-17 12:05:00,1752.16,1756.45,1752.16,1756.22,400.0,1752.16,1756.45,1752.16,1756.22,400.0
2021-08-17 12:10:00,1755.63,1761.75,1755.2,1761.75,1498.0,1755.63,1761.75,1755.2,1761.75,1498.0
2021-08-17 12:15:00,1762.61,1763.8,1762.29,1762.38,600.0,1762.61,1763.8,1762.29,1762.38,600.0
2021-08-17 12:20:00,1762.23,1762.24,1760.4,1761.5,645.0,1762.23,1762.24,1760.4,1761.5,645.0
2021-08-17 12:25:00,1764.96,1772.57,1764.96,1772.57,1100.0,1764.96,1772.57,1764.96,1772.57,1100.0
2021-08-17 12:30:00,1771.59,1771.59,1766.98,1766.99,600.0,1771.59,1771.59,1766.98,1766.99,600.0
2021-08-17 12:35:00,1767.34,1767.34,1762.27,1762.46,1100.0,1767.34,1767.34,1762.27,1762.46,1100.0
2021-08-17 12:40:00,1761.6,1762.0,1755.2,1755.2,1500.0,1761.6,1762.0,1755.2,1755.2,1500.0
2021-08-17 12:45:00,1757.31,1757.31,1752.52,1754.4,1200.0,1757.31,1757.31,1752.52,1754.4,1200.0
2021-08-17 12:50:00,1752.87,1753.47,1747.47,1752.35,6908.0,1752.87,1753.47,1747.47,1752.35,6908.0
2021-08-17 12:55:00,1751.16,1754.7,1751.07,1751.24,6455.0,1751.16,1754.7,1751.07,1751.24,6455.0
2021-08-17 13:00:00,1750.02,1752.33,1750.02,1752.33,979.0,1750.02,1752.33,1750.02,1752.33,979.0
2021-08-17 13:05:00,1752.34,1754.95,1752.34,1754.95,700.0,1752.34,1754.95,1752.34,1754.95,700.0
2021-08-17 13:10:00,1755.89,1757.1,1755.42,1755.42,583.0,1755.89,1757.1,1755.42,1755.42,583.0
2021-08-17 13:15:00,1756.7,1756.7,1755.6,1755.6,1332.0,1756.7,1756.7,1755.6,1755.6,1332.0
2021-08-17 13:20:00,1756.72,1761.86,1756.71,1761.79,700.0,1756.72,1761.86,1756.71,1761.79,700.0
2021-08-17 13:25:00,1761.78,1761.78,1755.62,1757.0,2200.0,1761.78,1761.78,1755.62,1757.0,2200.0
2021-08-17 13:30:00,1757.0,1757.09,1752.63,1754.08,3480.0,1757.0,1757.09,1752.63,1754.08,3480.0
2021-08-17 13:35:00,1753.96,1753.96,1751.0,1752.89,2120.0,1753.96,1753.96,1751.0,1752.89,2120.0
2021-08-17 13:40:00,1752.53,1752.53,1749.99,1751.0,1408.0,1752.53,1752.53,1749.99,1751.0,1408.0
2021-08-17 13:45:00,1751.61,1751.61,1746.52,1746.52,600.0,1751.61,1751.61,1746.52,1746.52,600.0
2021-08-17 13:50:00,1747.38,1748.17,1746.25,1746.93,2410.0,1747.38,1748.17,1746.25,1746.93,2410.0
2021-08-17 13:55:00,1746.13,1750.97,1745.69,1750.97,1400.0,1746.13,1750.97,1745.69,1750.97,1400.0
2021-08-17 14:00:00,1751.49,1756.99,1751.49,1753.13,1552.0,1751.49,1756.99,1751.49,1753.13,1552.0
2021-08-17 14:05:00,1753.09,1756.83,1752.91,1756.83,1399.0,1753.09,1756.83,1752.91,1756.83,1399.0
2021-08-17 14:10:00,1757.1,1761.19,1757.0,1759.71,1142.0,1757.1,1761.19,1757.0,1759.71,1142.0
2021-08-17 14:15:00,1759.57,1761.93,1759.56,1761.93,900.0,1759.57,1761.93,1759.56,1761.93,900.0
2021-08-17 14:20:00,1762.2,1762.2,1760.78,1760.78,600.0,1762.2,1762.2,1760.78,1760.78,600.0
2021-08-17 14:25:00,1763.19,1763.76,1762.94,1763.76,500.0,1763.19,1763.76,1762.94,1763.76,500.0
2021-08-17 14:30:00,1764.64,1764.64,1764.64,1764.64,100.0,1764.64,1764.64,1764.64,1764.64,100.0
2021-08-17 14:35:00,1764.49,1764.49,1762.19,1762.19,400.0,1764.49,1764.49,1762.19,1762.19,400.0
2021-08-17 14:40:00,1760.0,1760.0,1759.97,1760.0,400.0,1760.0,1760.0,1759.97,1760.0,400.0
2021-08-17 14:45:00,1764.18,1767.91,1764.18,1766.15,700.0,1764.18,1767.91,1764.18,1766.15,700.0
2021-08-17 14:50:00,1767.93,1767.93,1766.23,1767.82,305.0,1767.93,1767.93,1766.23,1767.82,305.0
2021-08-17 14:55:00,1765.19,1771.1,1765.19,1771.1,1649.0,1765.19,1771.1,1765.19,1771.1,1649.0
2021-08-17 15:00:00,1771.51,1771.52,1769.56,1769.56,1642.0,1771.51,1771.52,1769.56,1769.56,1642.0
2021-08-17 15:05:00,1767.95,1768.45,1767.95,1768.45,200.0,1767.95,1768.45,1767.95,1768.45,200.0
2021-08-17 15:10:00,1767.97,1768.77,1767.97,1768.11,1200.0,1767.97,1768.77,1767.97,1768.11,1200.0
2021-08-17 15:15:00,1768.81,1770.65,1768.25,1768.25,1600.0,1768.81,1770.65,1768.25,1768.25,1600.0
2021-08-17 15:20:00,1769.53,1771.74,1769.52,1771.24,1133.0,1769.53,1771.74,1769.52,1771.24,1133.0
2021-08-17 15:25:00,1771.93,1775.0,1771.93,1775.0,1296.0,1771.93,1775.0,1771.93,1775.0,1296.0
2021-08-17 15:30:00,1775.78,1778.79,1772.55,1777.3,4012.0,1775.78,1778.79,1772.55,1777.3,4012.0
2021-08-17 15:35:00,1777.96,1777.96,1770.03,1770.62,1100.0,1777.96,1777.96,1770.03,1770.62,1100.0
2021-08-17 15:40:00,1768.66,1768.66,1764.66,1764.84,1100.0,1768.66,1768.66,1764.66,1764.84,1100.0
2021-08-17 15:45:00,1765.61,1765.61,1762.78,1762.78,1950.0,1765.61,1765.61,1762.78,1762.78,1950.0
2021-08-17 15:50:00,1764.01,1769.86,1764.01,1766.27,3507.0,1764.01,1769.86,1764.01,1766.27,3507.0
2021-08-17 15:55:00,1769.8,1770.17,1766.76,1767.12,5611.0,1769.8,1770.17,1766.76,1767.12,5611.0
2021-08-18 09:30:00,1769.32,1777.04,1769.32,1773.66,3873.0,1769.32,1777.04,1769.32,1773.66,3873.0
2021-08-18 09:35:00,1773.49,1787.57,1771.13,1787.57,5304.0,1773.49,1787.57,1771.13,1787.57,5304.0
2021-08-18 09:40:00,1784.7,1787.57,1772.02,1774.84,5994.0,1784.7,1787.57,1772.02,1774.84,5994.0
2021-08-18 09:45:00,1774.6,1776.38,1766.86,1766.86,3174.0,1774.6,1776.38,1766.86,1766.86,3174.0
2021-08-18 09:50:00,1765.14,1772.05,1765.14,1771.92,1131.0,1765.14,1772.05,1765.14,1771.92,1131.0
2021-08-18 09:55:00,1773.94,1776.5,1773.23,1775.57,3412.0,1773.94,1776.5,1773.23,1775.57,3412.0
2021-08-18 10:00:00,1774.9,1775.38,1762.83,1762.83,2100.0,1774.9,1775.38,1762.83,1762.83,2100.0
2021-08-18 10:05:00,1765.17,1768.86,1765.16,1765.88,1104.0,1765.17,1768.86,1765.16,1765.88,1104.0
2021-08-18 10:10:00,1768.29,1780.05,1767.56,1778.0,4790.0,1768.29,1780.05,1767.56,1778.0,4790.0
2021-08-18 10:15:00,1775.32,1777.52,1770.63,1773.94,2597.0,1775.32,1777.52,1770.63,1773.94,2597.0
2021-08-18 10:20:00,1771.57,1772.51,1771.32,1771.71,400.0,1771.57,1772.51,1771.32,1771.71,400.0
2021-08-18 10:25:00,1768.57,1769.46,1767.83,1767.83,300.0,1768.57,1769.46,1767.83,1767.83,300.0
2021-08-18 10:30:00,1769.91,1771.52,1768.15,1770.41,900.0,1769.91,1771.52,1768.15,1770.41,900.0
2021-08-18 10:35:00,1770.4,1773.04,1768.07,1773.04,700.0,1770.4,1773.04,1768.07,1773.04,700.0
2021-08-18 10:40:00,1773.25,1777.92,1773.25,1776.55,800.0,1773.25,1777.92,1773.25,1776.55,800.0
2021-08-18 10:45:00,1778.09,1778.09,1778.0,1778.0,500.0,1778.09,1778.09,1778.0,1778.0,500.0
2021-08-18 10:50:00,1779.05,1791.45,1778.53,1787.81,1400.0,1779.05,1791.45,1778.53,1787.81,1400.0
2021-08-18 10:55:00,1787.15,1790.14,1786.45,1790.14,1200.0,1787.15,1790.14,1786.45,1790.14,1200.0
2021-08-18 11:00:00,1789.45,1791.63,1787.0,1790.07,2164.0,1789.45,1791.63,1787.0,1790.07,2164.0
2021-08-18 11:05:00,1790.33,1797.0,1789.98,1794.05,8094.0,1790.33,1797.0,1789.98,1794.05,8094.0
2021-08-18 11:10:00,1794.94,1794.94,1788.51,1788.51,1203.0,1794.94,1794.94,1788.51,1788.51,1203.0
2021-08-18 11:15:00,1788.52,1790.29,1788.52,1790.29,400.0,1788.52,1790.29,1788.52,1790.29,400.0
2021-08-18 11:20:00,1790.93,1791.99,1790.0,1791.72,600.0,1790.93,1791.99,1790.0,1791.72,600.0
2021-08-18 11:25:00,1791.51,1796.07,1790.07,1795.88,4176.0,1791.51,1796.07,1790.07,1795.88,4176.0
2021-08-18 11:30:00,1796.67,1797.12,1791.4,1792.25,5714.0,1796.67,1797.12,1791.4,1792.25,5714.0
2021-08-18 11:35:00,1790.07,1792.18,1780.13,1781.99,1947.0,1790.07,1792.18,1780.13,1781.99,1947.0
2021-08-18 11:40:00,1779.52,1784.91,1777.05,1784.91,4650.0,1779.52,1784.91,1777.05,1784.91,4650.0
2021-08-18 11:45:00,1783.64,1784.91,1783.64,1784.34,400.0,1783.64,1784.91,1783.64,1784.34,400.0
2021-08-18 11:50:00,1782.32,1783.58,1781.41,1783.58,600.0,1782.32,1783.58,1781.41,1783.58,600.0
2021-08-18 11:55:00,1786.7,1789.53,1786.7,1786.95,1100.0,1786.7,1789.53,1786.7,1786.95,1100.0
2021-08-18 12:00:00,1786.89,1789.65,1786.89,1789.65,500.0,1786.89,1789.65,1786.89,1789.65,500.0
2021-08-18 12:05:00,1788.98,1790.09,1783.35,1784.2,2109.0,1788.98,1790.09,1783.35,1784.2,2109.0
2021-08-18 12:10:00,1782.59,1782.59,1779.96,1780.04,300.0,1782.59,1782.59,1779.96,1780.04,300.0
2021-08-18 12:15:00,1779.74,1779.75,1779.74,1779.75,210.0,1779.74,1779.75,1779.74,1779.75,210.0
2021-08-18 12:20:00,1781.33,1781.81,1781.32,1781.43,604.0,1781.33,1781.81,1781.32,1781.43,604.0
2021-08-18 12:25:00,1780.04,1780.04,1777.7,1779.01,1606.0,1780.04,1780.04,1777.7,1779.01,1606.0
2021-08-18 12:30:00,1779.26,1779.26,1779.26,1779.26,110.0,1779.26,1779.26,1779.26,1779.26,110.0
2021-08-18 12:35:00,1782.2,1783.29,1782.2,1783.29,400.0,1782.2,1783.29,1782.2,1783.29,400.0
2021-08-18 12:40:00,1784.74,1784.74,1784.74,1784.74,100.0,1784.74,1784.74,1784.74,1784.74,100.0
2021-08-18 12:45:00,1781.65,1783.0,1780.61,1782.1,800.0,1781.65,1783.0,1780.61,1782.1,800.0
2021-08-18 12:50:00,1780.71,1782.02,1780.71,1782.02,301.0,1780.71,1782.02,1780.71,1782.02,301.0
2021-08-18 12:55:00,1781.88,1781.88,1781.88,1781.88,100.0,1781.88,1781.88,1781.88,1781.88,100.0
2021-08-18 13:00:00,1781.88,1782.56,1780.8,1782.56,2267.0,1781.88,1782.56,1780.8,1782.56,2267.0
2021-08-18 13:05:00,1779.82,1779.82,1779.82,1779.82,100.0,1779.82,1779.82,1779.82,1779.82,100.0
2021-08-18 13:10:00,1779.82,1779.82,1779.82,1779.82,0.0,1779.82,1779.82,1779.82,1779.82,0.0
2021-08-18 13:15:00,1783.48,1783.48,1783.48,1783.48,100.0,1783.48,1783.48,1783.48,1783.48,100.0
2021-08-18 13:20:00,1784.7,1784.7,1784.64,1784.64,200.0,1784.7,1784.7,1784.64,1784.64,200.0
2021-08-18 13:25:00,1785.07,1785.39,1785.07,1785.08,700.0,1785.07,1785.39,1785.07,1785.08,700.0
2021-08-18 13:30:00,1786.04,1787.65,1786.04,1787.43,610.0,1786.04,1787.65,1786.04,1787.43,610.0
2021-08-18 13:35:00,1786.55,1786.66,1784.63,1786.66,900.0,1786.55,1786.66,1784.63,1786.66,900.0
2021-08-18 13:40:00,1786.12,1787.0,1786.11,1787.0,200.0,1786.12,1787.0,1786.11,1787.0,200.0
2021-08-18 13:45:00,1785.78,1786.41,1785.6,1786.41,603.0,1785.78,1786.41,1785.6,1786.41,603.0
2021-08-18 13:50:00,1786.05,1788.95,1786.05,1788.94,1000.0,1786.05,1788.95,1786.05,1788.94,1000.0
2021-08-18 13:55:00,1789.99,1793.97,1789.99,1791.92,3760.0,1789.99,1793.97,1789.99,1791.92,3760.0
2021-08-18 14:00:00,1791.67,1804.27,1791.67,1803.0,1203.0,1791.67,1804.27,1791.67,1803.0,1203.0
2021-08-18 14:05:00,1802.82,1802.82,1789.89,1793.08,5253.0,1802.82,1802.82,1789.89,1793.08,5253.0
2021-08-18 14:10:00,1795.5,1795.5,1781.0,1781.2,3608.0,1795.5,1795.5,1781.0,1781.2,3608.0
2021-08-18 14:15:00,1780.74,1781.62,1780.06,1781.01,1905.0,1780.74,1781.62,1780.06,1781.01,1905.0
2021-08-18 14:20:00,1784.72,1788.92,1782.83,1788.92,1300.0,1784.72,1788.92,1782.83,1788.92,1300.0
2021-08-18 14:25:00,1789.45,1792.96,1788.6,1792.68,801.0,1789.45,1792.96,1788.6,1792.68,801.0
2021-08-18 14:30:00,1793.44,1796.25,1792.5,1793.92,1437.0,1793.44,1796.25,1792.5,1793.92,1437.0
2021-08-18 14:35:00,1792.41,1793.61,1792.41,1793.58,500.0,1792.41,1793.61,1792.41,1793.58,500.0
2021-08-18 14:40:00,1795.04,1795.4,1794.78,1795.08,1000.0,1795.04,1795.4,1794.78,1795.08,1000.0
2021-08-18 14:45:00,1794.91,1795.31,1794.19,1795.31,952.0,1794.91,1795.31,1794.19,1795.31,952.0
2021-08-18 14:50:00,1794.49,1794.49,1794.48,1794.49,100.0,1794.49,1794.49,1794.48,1794.49,100.0
2021-08-18 14:55:00,1792.31,1796.7,1792.31,1794.97,823.0,1792.31,1796.7,1792.31,1794.97,823.0
2021-08-18 15:00:00,1797.05,1798.35,1794.51,1794.52,1481.0,1797.05,1798.35,1794.51,1794.52,1481.0
2021-08-18 15:05:00,1792.73,1795.79,1792.73,1794.61,1141.0,1792.73,1795.79,1792.73,1794.61,1141.0
2021-08-18 15:10:00,1796.53,1796.53,1796.53,1796.53,100.0,1796.53,1796.53,1796.53,1796.53,100.0
2021-08-18 15:15:00,1794.82,1796.66,1793.36,1796.66,1100.0,1794.82,1796.66,1793.36,1796.66,1100.0
2021-08-18 15:20:00,1796.71,1800.76,1795.95,1799.0,6852.0,1796.71,1800.76,1795.95,1799.0,6852.0
2021-08-18 15:25:00,1798.25,1799.62,1793.26,1793.37,4021.0,1798.25,1799.62,1793.26,1793.37,4021.0
2021-08-18 15:30:00,1793.42,1793.42,1791.54,1793.26,1677.0,1793.42,1793.42,1791.54,1793.26,1677.0
2021-08-18 15:35:00,1793.13,1798.23,1792.3,1798.23,1910.0,1793.13,1798.23,1792.3,1798.23,1910.0
2021-08-18 15:40:00,1798.08,1798.08,1794.34,1797.92,2850.0,1798.08,1798.08,1794.34,1797.92,2850.0
2021-08-18 15:45:00,1796.88,1796.88,1792.93,1793.83,3820.0,1796.88,1796.88,1792.93,1793.83,3820.0
2021-08-18 15:50:00,1790.24,1791.89,1787.79,1787.79,2100.0,1790.24,1791.89,1787.79,1787.79,2100.0
2021-08-18 15:55:00,1787.71,1790.7,1784.29,1787.66,5924.0,1787.71,1790.7,1784.29,1787.66,5924.0
2021-08-19 09:30:00,1762.0,1776.04,1762.0,1762.44,5474.0,1762.0,1776.04,1762.0,1762.44,5474.0
2021-08-19 09:35:00,1765.86,1768.2,1763.3,1765.55,1424.0,1765.86,1768.2,1763.3,1765.55,1424.0
2021-08-19 09:40:00,1767.35,1767.35,1763.65,1763.66,800.0,1767.35,1767.35,1763.65,1763.66,800.0
2021-08-19 09:45:00,1762.64,1773.61,1762.64,1771.06,1400.0,1762.64,1773.61,1762.64,1771.06,1400.0
2021-08-19 09:50:00,1771.81,1784.0,1769.98,1784.0,2773.0,1771.81,1784.0,1769.98,1784.0,2773.0
2021-08-19 09:55:00,1788.98,1788.98,1780.39,1782.45,1900.0,1788.98,1788.98,1780.39,1782.45,1900.0
2021-08-19 10:00:00,1784.75,1795.48,1784.75,1791.6,2686.0,1784.75,1795.48,1784.75,1791.6,2686.0
2021-08-19 10:05:00,1789.14,1791.0,1784.43,1787.98,3646.0,1789.14,1791.0,1784.43,1787.98,3646.0
2021-08-19 10:10:00,1787.98,1793.1,1787.98,1790.87,1417.0,1787.98,1793.1,1787.98,1790.87,1417.0
2021-08-19 10:15:00,1790.87,1791.0,1787.61,1788.3,1700.0,1790.87,1791.0,1787.61,1788.3,1700.0
2021-08-19 10:20:00,1790.51,1791.98,1786.23,1791.49,1104.0,1790.51,1791.98,1786.23,1791.49,1104.0
2021-08-19 10:25:00,1792.63,1795.0,1790.26,1794.18,1669.0,1792.63,1795.0,1790.26,1794.18,1669.0
2021-08-19 10:30:00,1793.3,1795.99,1785.05,1790.28,4141.0,1793.3,1795.99,1785.05,1790.28,4141.0
2021-08-19 10:35:00,1790.29,1792.49,1786.74,1786.91,2800.0,1790.29,1792.49,1786.74,1786.91,2800.0
2021-08-19 10:40:00,1787.51,1789.27,1787.5,1787.84,1900.0,1787.51,1789.27,1787.5,1787.84,1900.0
2021-08-19 10:45:00,1786.08,1786.91,1781.42,1782.37,1500.0,1786.08,1786.91,1781.42,1782.37,1500.0
2021-08-19 10:50:00,1781.95,1783.01,1781.95,1782.41,748.0,1781.95,1783.01,1781.95,1782.41,748.0
2021-08-19 10:55:00,1784.15,1785.92,1784.15,1785.92,500.0,1784.15,1785.92,1784.15,1785.92,500.0
2021-08-19 11:00:00,1788.03,1788.03,1784.15,1784.53,1800.0,1788.03,1788.03,1784.15,1784.53,1800.0
2021-08-19 11:05:00,1779.95,1781.48,1778.58,1778.58,300.0,1779.95,1781.48,1778.58,1778.58,300.0
2021-08-19 11:10:00,1781.25,1781.25,1777.15,1779.84,797.0,1781.25,1781.25,1777.15,1779.84,797.0
2021-08-19 11:15:00,1779.89,1781.46,1778.58,1781.45,1000.0,1779.89,1781.46,1778.58,1781.45,1000.0
2021-08-19 11:20:00,1782.03,1785.58,1782.02,1784.64,2500.0,1782.03,1785.58,1782.02,1784.64,2500.0
2021-08-19 11:25:00,1784.57,1784.91,1783.26,1784.77,1517.0,1784.57,1784.91,1783.26,1784.77,1517.0
2021-08-19 11:30:00,1785.91,1789.17,1785.1,1787.09,2700.0,1785.91,1789.17,1785.1,1787.09,2700.0
2021-08-19 11:35:00,1788.57,1790.0,1788.57,1789.23,600.0,1788.57,1790.0,1788.57,1789.23,600.0
2021-08-19 11:40:00,1788.5,1789.65,1788.5,1789.37,500.0,1788.5,1789.65,1788.5,1789.37,500.0
2021-08-19 11:45:00,1790.41,1794.04,1790.41,1792.85,1300.0,1790.41,1794.04,1790.41,1792.85,1300.0
2021-08-19 11:50:00,1793.53,1795.94,1793.53,1795.69,1400.0,1793.53,1795.94,1793.53,1795.69,1400.0
2021-08-19 11:55:00,1795.55,1797.0,1795.27,1797.0,900.0,1795.55,1797.0,1795.27,1797.0,900.0
2021-08-19 12:00:00,1798.27,1804.72,1798.27,1804.72,7697.0,1798.27,1804.72,1798.27,1804.72,7697.0
2021-08-19 12:05:00,1804.28,1804.89,1795.93,1795.93,3731.0,1804.28,1804.89,1795.93,1795.93,3731.0
2021-08-19 12:10:00,1794.73,1798.67,1794.11,1796.16,5297.0,1794.73,1798.67,1794.11,1796.16,5297.0
2021-08-19 12:15:00,1791.74,1792.66,1790.37,1791.87,1247.0,1791.74,1792.66,1790.37,1791.87,1247.0
2021-08-19 12:20:00,1791.12,1791.12,1787.06,1787.06,2064.0,1791.12,1791.12,1787.06,1787.06,2064.0
2021-08-19 12:25:00,1787.12,1787.12,1777.64,1779.09,2700.0,1787.12,1787.12,1777.64,1779.09,2700.0
2021-08-19 12:30:00,1781.83,1784.11,1781.82,1784.01,500.0,1781.83,1784.11,1781.82,1784.01,500.0
2021-08-19 12:35:00,1784.38,1784.78,1780.99,1782.94,1600.0,1784.38,1784.78,1780.99,1782.94,1600.0
2021-08-19 12:40:00,1783.24,1783.24,1774.51,1774.51,2000.0,1783.24,1783.24,1774.51,1774.51,2000.0
2021-08-19 12:45:00,1775.2,1776.4,1772.33,1772.51,2029.0,1775.2,1776.4,1772.33,1772.51,2029.0
2021-08-19 12:50:00,1774.8,1777.5,1773.58,1777.5,1600.0,1774.8,1777.5,1773.58,1777.5,1600.0
2021-08-19 12:55:00,1777.61,1778.41,1776.23,1777.5,1900.0,1777.61,1778.41,1776.23,1777.5,1900.0
2021-08-19 13:00:00,1775.0,1775.06,1772.42,1773.5,1400.0,1775.0,1775.06,1772.42,1773.5,1400.0
2021-08-19 13:05:00,1773.0,1773.0,1772.04,1772.61,400.0,1773.0,1773.0,1772.04,1772.61,400.0
2021-08-19 13:10:00,1771.08,1774.0,1771.08,1773.11,1300.0,1771.08,1774.0,1771.08,1773.11,1300.0
2021-08-19 13:15:00,1774.63,1775.5,1774.63,1775.5,2914.0,1774.63,1775.5,1774.63,1775.5,2914.0
2021-08-19 13:20:00,1775.5,1775.5,1775.5,1775.5,0.0,1775.5,1775.5,1775.5,1775.5,0.0
2021-08-19 13:25:00,1775.0,1776.23,1774.66,1776.23,1294.0,1775.0,1776.23,1774.66,1776.23,1294.0
2021-08-19 13:30:00,1775.04,1777.93,1775.04,1777.93,300.0,1775.04,1777.93,1775.04,1777.93,300.0
2021-08-19 13:35:00,1775.41,1775.42,1773.42,1774.99,400.0,1775.41,1775.42,1773.42,1774.99,400.0
2021-08-19 13:40:00,1777.03,1777.43,1775.51,1776.77,800.0,1777.03,1777.43,1775.51,1776.77,800.0
2021-08-19 13:45:00,1775.87,1777.84,1775.76,1776.61,800.0,1775.87,1777.84,1775.76,1776.61,800.0
2021-08-19 13:50:00,1778.46,1778.46,1777.8,1777.8,500.0,1778.46,1778.46,1777.8,1777.8,500.0
2021-08-19 13:55:00,1775.5,1775.5,1762.02,1765.45,7297.0,1775.5,1775.5,1762.02,1765.45,7297.0
2021-08-19 14:00:00,1760.14,1766.88,1757.86,1759.54,8058.0,1760.14,1766.88,1757.86,1759.54,8058.0
2021-08-19 14:05:00,1761.48,1763.69,1756.67,1757.71,1200.0,1761.48,1763.69,1756.67,1757.71,1200.0
2021-08-19 14:10:00,1755.88,1756.76,1750.28,1755.09,3000.0,1755.88,1756.76,1750.28,1755.09,3000.0
2021-08-19 14:15:00,1754.39,1754.62,1748.17,1750.05,1700.0,1754.39,1754.62,1748.17,1750.05,1700.0
2021-08-19 14:20:00,1749.5,1750.81,1746.02,1750.81,1200.0,1749.5,1750.81,1746.02,1750.81,1200.0
2021-08-19 14:25:00,1753.12,1754.28,1751.3,1751.3,1500.0,1753.12,1754.28,1751.3,1751.3,1500.0
2021-08-19 14:30:00,1751.51,1753.28,1750.0,1753.28,1000.0,1751.51,1753.28,1750.0,1753.28,1000.0
2021-08-19 14:35:00,1754.27,1758.04,1754.27,1756.94,700.0,1754.27,1758.04,1754.27,1756.94,700.0
2021-08-19 14:40:00,1756.8,1758.99,1754.33,1757.06,2549.0,1756.8,1758.99,1754.33,1757.06,2549.0
2021-08-19 14:45:00,1757.15,1757.15,1753.0,1753.0,1850.0,1757.15,1757.15,1753.0,1753.0,1850.0
2021-08-19 14:50:00,1752.44,1753.24,1750.01,1753.23,2819.0,1752.44,1753.24,1750.01,1753.23,2819.0
2021-08-19 14:55:00,1755.36,1758.15,1755.36,1756.83,900.0,1755.36,1758.15,1755.36,1756.83,900.0
2021-08-19 15:00:00,1761.35,1762.65,1760.88,1762.65,1114.0,1761.35,1762.65,1760.88,1762.65,1114.0
2021-08-19 15:05:00,1765.47,1765.5,1762.16,1765.28,1249.0,1765.47,1765.5,1762.16,1765.28,1249.0
2021-08-19 15:10:00,1765.27,1765.79,1761.0,1765.19,2109.0,1765.27,1765.79,1761.0,1765.19,2109.0
2021-08-19 15:15:00,1766.98,1767.35,1764.78,1764.78,300.0,1766.98,1767.35,1764.78,1764.78,300.0
2021-08-19 15:20:00,1761.69,1761.69,1761.69,1761.69,100.0,1761.69,1761.69,1761.69,1761.69,100.0
2021-08-19 15:25:00,1759.32,1760.3,1758.21,1760.3,600.0,1759.32,1760.3,1758.21,1760.3,600.0
2021-08-19 15:30:00,1759.29,1767.35,1759.29,1764.89,2238.0,1759.29,1767.35,1759.29,1764.89,2238.0
2021-08-19 15:35:00,1765.99,1765.99,1764.12,1764.12,1100.0,1765.99,1765.99,1764.12,1764.12,1100.0
2021-08-19 15:40:00,1762.02,1762.02,1752.69,1760.64,3128.0,1762.02,1762.02,1752.69,1760.64,3128.0
2021-08-19 15:45:00,1758.84,1759.79,1753.03,1755.35,2550.0,1758.84,1759.79,1753.03,1755.35,2550.0
2021-08-19 15:50:00,1753.55,1760.33,1753.16,1758.33,5828.0,1753.55,1760.33,1753.16,1758.33,5828.0
2021-08-19 15:55:00,1758.61,1758.61,1752.69,1757.9,5926.0,1758.61,1758.61,1752.69,1757.9,5926.0
2021-08-20 09:30:00,1756.0,1768.2,1753.5,1767.28,4263.0,1756.0,1768.2,1753.5,1767.28,4263.0
2021-08-20 09:35:00,1767.99,1767.99,1759.86,1759.87,756.0,1767.99,1767.99,1759.86,1759.87,756.0
2021-08-20 09:40:00,1762.49,1764.98,1762.46,1763.23,900.0,1762.49,1764.98,1762.46,1763.23,900.0
2021-08-20 09:45:00,1768.64,1774.53,1765.37,1765.37,1200.0,1768.64,1774.53,1765.37,1765.37,1200.0
2021-08-20 09:50:00,1769.69,1769.69,1766.0,1766.0,280.0,1769.69,1769.69,1766.0,1766.0,280.0
2021-08-20 09:55:00,1764.58,1769.38,1764.58,1769.38,1326.0,1764.58,1769.38,1764.58,1769.38,1326.0
2021-08-20 10:00:00,1769.77,1771.38,1767.4,1771.38,1300.0,1769.77,1771.38,1767.4,1771.38,1300.0
2021-08-20 10:05:00,1771.93,1784.85,1771.93,1781.0,2800.0,1771.93,1784.85,1771.93,1781.0,2800.0
2021-08-20 10:10:00,1783.04,1783.04,1776.07,1776.33,3271.0,1783.04,1783.04,1776.07,1776.33,3271.0
2021-08-20 10:15:00,1776.55,1778.09,1775.0,1775.0,1680.0,1776.55,1778.09,1775.0,1775.0,1680.0
2021-08-20 10:20:00,1774.83,1777.48,1773.51,1777.48,1604.0,1774.83,1777.48,1773.51,1777.48,1604.0
2021-08-20 10:25:00,1777.31,1778.0,1772.67,1772.68,700.0,1777.31,1778.0,1772.67,1772.68,700.0
2021-08-20 10:30:00,1776.12,1777.7,1776.11,1777.7,200.0,1776.12,1777.7,1776.11,1777.7,200.0
2021-08-20 10:35:00,1778.04,1785.0,1778.04,1785.0,1505.0,1778.04,1785.0,1778.04,1785.0,1505.0
2021-08-20 10:40:00,1785.61,1786.08,1784.8,1785.0,830.0,1785.61,1786.08,1784.8,1785.0,830.0
2021-08-20 10:45:00,1786.29,1792.92,1784.95,1792.92,1009.0,1786.29,1792.92,1784.95,1792.92,1009.0
2021-08-20 10:50:00,1793.22,1798.99,1793.22,1797.09,2050.0,1793.22,1798.99,1793.22,1797.09,2050.0
2021-08-20 10:55:00,1797.73,1799.48,1790.89,1792.93,2084.0,1797.73,1799.48,1790.89,1792.93,2084.0
2021-08-20 11:00:00,1792.23,1794.96,1787.84,1790.09,2114.0,1792.23,1794.96,1787.84,1790.09,2114.0
2021-08-20 11:05:00,1787.63,1787.64,1785.43,1785.45,1405.0,1787.63,1787.64,1785.43,1785.45,1405.0
2021-08-20 11:10:00,1782.99,1783.41,1782.99,1783.41,200.0,1782.99,1783.41,1782.99,1783.41,200.0
2021-08-20 11:15:00,1784.29,1784.74,1784.15,1784.74,300.0,1784.29,1784.74,1784.15,1784.74,300.0
2021-08-20 11:20:00,1784.74,1784.74,1784.74,1784.74,0.0,1784.74,1784.74,1784.74,1784.74,0.0
2021-08-20 11:25:00,1785.28,1786.48,1785.28,1786.48,700.0,1785.28,1786.48,1785.28,1786.48,700.0
2021-08-20 11:30:00,1782.92,1782.92,1782.91,1782.92,100.0,1782.92,1782.92,1782.91,1782.92,100.0
2021-08-20 11:35:00,1784.0,1784.38,1780.77,1781.05,1199.0,1784.0,1784.38,1780.77,1781.05,1199.0
2021-08-20 11:40:00,1779.02,1779.17,1773.26,1773.27,500.0,1779.02,1779.17,1773.26,1773.27,500.0
2021-08-20 11:45:00,1775.95,1775.95,1774.41,1774.56,500.0,1775.95,1775.95,1774.41,1774.56,500.0
2021-08-20 11:50:00,1772.08,1772.08,1772.08,1772.08,100.0,1772.08,1772.08,1772.08,1772.08,100.0
2021-08-20 11:55:00,1767.19,1769.06,1767.19,1769.06,401.0,1767.19,1769.06,1767.19,1769.06,401.0
2021-08-20 12:00:00,1770.07,1772.21,1769.15,1772.21,1098.0,1770.07,1772.21,1769.15,1772.21,1098.0
2021-08-20 12:05:00,1773.77,1779.07,1773.19,1778.33,3348.0,1773.77,1779.07,1773.19,1778.33,3348.0
2021-08-20 12:10:00,1775.94,1775.94,1775.94,1775.94,100.0,1775.94,1775.94,1775.94,1775.94,100.0
2021-08-20 12:15:00,1777.09,1778.94,1777.09,1778.94,366.0,1777.09,1778.94,1777.09,1778.94,366.0
2021-08-20 12:20:00,1778.09,1779.99,1777.83,1779.99,1165.0,1778.09,1779.99,1777.83,1779.99,1165.0
2021-08-20 12:25:00,1778.81,1780.64,1778.81,1780.64,306.0,1778.81,1780.64,1778.81,1780.64,306.0
2021-08-20 12:30:00,1781.46,1781.78,1781.46,1781.78,300.0,1781.46,1781.78,1781.46,1781.78,300.0
2021-08-20 12:35:00,1781.05,1781.89,1781.03,1781.24,1514.0,1781.05,1781.89,1781.03,1781.24,1514.0
2021-08-20 12:40:00,1781.22,1781.22,1780.26,1780.26,368.0,1781.22,1781.22,1780.26,1780.26,368.0
2021-08-20 12:45:00,1782.33,1786.98,1782.33,1785.09,1500.0,1782.33,1786.98,1782.33,1785.09,1500.0
2021-08-20 12:50:00,1783.96,1787.74,1783.96,1787.74,750.0,1783.96,1787.74,1783.96,1787.74,750.0
2021-08-20 12:55:00,1787.74,1787.74,1787.43,1787.43,404.0,1787.74,1787.74,1787.43,1787.43,404.0
2021-08-20 13:00:00,1786.27,1786.44,1784.29,1784.29,1817.0,1786.27,1786.44,1784.29,1784.29,1817.0
2021-08-20 13:05:00,1785.87,1785.87,1784.87,1784.87,300.0,1785.87,1785.87,1784.87,1784.87,300.0
2021-08-20 13:10:00,1782.91,1782.91,1782.91,1782.91,100.0,1782.91,1782.91,1782.91,1782.91,100.0
2021-08-20 13:15:00,1781.31,1781.31,1781.31,1781.31,100.0,1781.31,1781.31,1781.31,1781.31,100.0
2021-08-20 13:20:00,1781.5,1783.99,1781.5,1782.77,800.0,1781.5,1783.99,1781.5,1782.77,800.0
2021-08-20 13:25:00,1782.77,1783.37,1781.47,1781.47,1100.0,1782.77,1783.37,1781.47,1781.47,1100.0
2021-08-20 13:30:00,1782.35,1782.69,1782.35,1782.69,208.0,1782.35,1782.69,1782.35,1782.69,208.0
2021-08-20 13:35:00,1782.0,1782.0,1781.01,1781.01,700.0,1782.0,1782.0,1781.01,1781.01,700.0
2021-08-20 13:40:00,1782.69,1790.0,1782.01,1789.08,5065.0,1782.69,1790.0,1782.01,1789.08,5065.0
2021-08-20 13:45:00,1788.03,1792.47,1788.03,1792.47,2122.0,1788.03,1792.47,1788.03,1792.47,2122.0
2021-08-20 13:50:00,1793.36,1793.36,1792.2,1792.2,653.0,1793.36,1793.36,1792.2,1792.2,653.0
2021-08-20 13:55:00,1789.57,1795.84,1789.38,1794.55,4327.0,1789.57,1795.84,1789.38,1794.55,4327.0
2021-08-20 14:00:00,1794.85,1795.12,1793.21,1794.45,2085.0,1794.85,1795.12,1793.21,1794.45,2085.0
2021-08-20 14:05:00,1794.66,1795.43,1794.0,1794.74,1017.0,1794.66,1795.43,1794.0,1794.74,1017.0
2021-08-20 14:10:00,1794.56,1795.43,1792.67,1792.68,4633.0,1794.56,1795.43,1792.67,1792.68,4633.0
2021-08-20 14:15:00,1792.68,1792.68,1792.68,1792.68,0.0,1792.68,1792.68,1792.68,1792.68,0.0
2021-08-20 14:20:00,1791.86,1791.86,1790.6,1790.6,400.0,1791.86,1791.86,1790.6,1790.6,400.0
2021-08-20 14:25:00,1792.51,1792.51,1792.24,1792.39,800.0,1792.51,1792.51,1792.24,1792.39,800.0
2021-08-20 14:30:00,1791.13,1791.13,1791.13,1791.13,400.0,1791.13,1791.13,1791.13,1791.13,400.0
2021-08-20 14:35:00,1788.38,1788.39,1788.38,1788.38,100.0,1788.38,1788.39,1788.38,1788.38,100.0
2021-08-20 14:40:00,1788.81,1788.85,1788.38,1788.38,500.0,1788.81,1788.85,1788.38,1788.38,500.0
2021-08-20 14:45:00,1789.14,1790.24,1789.13,1790.24,1200.0,1789.14,1790.24,1789.13,1790.24,1200.0
2021-08-20 14:50:00,1790.35,1790.75,1790.35,1790.75,304.0,1790.35,1790.75,1790.35,1790.75,304.0
2021-08-20 14:55:00,1791.3,1792.56,1790.48,1792.56,600.0,1791.3,1792.56,1790.48,1792.56,600.0
2021-08-20 15:00:00,1793.0,1793.7,1793.0,1793.46,900.0,1793.0,1793.7,1793.0,1793.46,900.0
2021-08-20 15:05:00,1792.85,1793.68,1792.38,1792.55,800.0,1792.85,1793.68,1792.38,1792.55,800.0
2021-08-20 15:10:00,1793.09,1793.09,1791.71,1791.71,1414.0,1793.09,1793.09,1791.71,1791.71,1414.0
2021-08-20 15:15:00,1792.54,1792.54,1791.82,1792.0,500.0,1792.54,1792.54,1791.82,1792.0,500.0
2021-08-20 15:20:00,1790.92,1791.54,1790.75,1791.2,3350.0,1790.92,1791.54,1790.75,1791.2,3350.0
2021-08-20 15:25:00,1790.47,1790.94,1790.23,1790.94,400.0,1790.47,1790.94,1790.23,1790.94,400.0
2021-08-20 15:30:00,1789.91,1790.46,1786.31,1786.53,2100.0,1789.91,1790.46,1786.31,1786.53,2100.0
2021-08-20 15:35:00,1785.81,1787.2,1780.88,1782.14,4641.0,1785.81,1787.2,1780.88,1782.14,4641.0
2021-08-20 15:40:00,1781.05,1785.14,1779.94,1784.26,2365.0,1781.05,1785.14,1779.94,1784.26,2365.0
2021-08-20 15:45:00,1785.35,1786.57,1783.99,1786.0,1913.0,1785.35,1786.57,1783.99,1786.0,1913.0
2021-08-20 15:50:00,1790.41,1790.41,1784.45,1786.98,2828.0,1790.41,1790.41,1784.45,1786.98,2828.0
2021-08-20 15:55:00,1785.04,1788.23,1784.5,1786.3,3605.0,1785.04,1788.23,1784.5,1786.3,3605.0
2021-08-23 09:30:00,1793.01,1800.0,1787.01,1793.5,12290.0,1793.01,1800.0,1787.01,1793.5,12290.0
2021-08-23 09:35:00,1794.06,1803.95,1791.29,1801.71,6832.0,1794.06,1803.95,1791.29,1801.71,6832.0
2021-08-23 09:40:00,1800.98,1802.52,1798.0,1801.49,6446.0,1800.98,1802.52,1798.0,1801.49,6446.0
2021-08-23 09:45:00,1801.31,1807.86,1800.97,1805.71,3255.0,1801.31,1807.86,1800.97,1805.71,3255.0
2021-08-23 09:50:00,1806.48,1806.48,1798.0,1799.08,1600.0,1806.48,1806.48,1798.0,1799.08,1600.0
2021-08-23 09:55:00,1799.2,1799.2,1796.43,1797.0,1325.0,1799.2,1799.2,1796.43,1797.0,1325.0
2021-08-23 10:00:00,1795.0,1802.29,1795.0,1795.29,908.0,1795.0,1802.29,1795.0,1795.29,908.0
2021-08-23 10:05:00,1798.91,1801.02,1798.44,1801.0,913.0,1798.91,1801.02,1798.44,1801.0,913.0
2021-08-23 10:10:00,1802.03,1802.03,1796.2,1797.87,3100.0,1802.03,1802.03,1796.2,1797.87,3100.0
2021-08-23 10:15:00,1790.0,1792.65,1789.0,1792.34,1603.0,1790.0,1792.65,1789.0,1792.34,1603.0
2021-08-23 10:20:00,1791.45,1792.87,1789.0,1792.87,600.0,1791.45,1792.87,1789.0,1792.87,600.0
2021-08-23 10:25:00,1798.26,1798.27,1796.92,1796.92,1024.0,1798.26,1798.27,1796.92,1796.92,1024.0
2021-08-23 10:30:00,1794.07,1794.07,1789.94,1791.52,2280.0,1794.07,1794.07,1789.94,1791.52,2280.0
2021-08-23 10:35:00,1791.28,1792.41,1785.3,1785.3,1948.0,1791.28,1792.41,1785.3,1785.3,1948.0
2021-08-23 10:40:00,1777.94,1786.4,1776.4,1781.2,2197.0,1777.94,1786.4,1776.4,1781.2,2197.0
2021-08-23 10:45:00,1778.87,1781.54,1778.43,1779.01,1340.0,1778.87,1781.54,1778.43,1779.01,1340.0
2021-08-23 10:50:00,1782.27,1783.42,1780.02,1782.24,2515.0,1782.27,1783.42,1780.02,1782.24,2515.0
2021-08-23 10:55:00,1782.66,1787.72,1782.66,1784.88,2455.0,1782.66,1787.72,1782.66,1784.88,2455.0
2021-08-23 11:00:00,1784.8,1784.89,1777.53,1779.04,2273.0,1784.8,1784.89,1777.53,1779.04,2273.0
2021-08-23 11:05:00,1779.04,1779.93,1777.0,1778.05,1550.0,1779.04,1779.93,1777.0,1778.05,1550.0
2021-08-23 11:10:00,1773.07,1775.12,1771.35,1771.35,2550.0,1773.07,1775.12,1771.35,1771.35,2550.0
2021-08-23 11:15:00,1773.53,1774.67,1771.21,1773.01,1800.0,1773.53,1774.67,1771.21,1773.01,1800.0
2021-08-23 11:20:00,1772.22,1776.56,1771.94,1775.46,3480.0,1772.22,1776.56,1771.94,1775.46,3480.0
2021-08-23 11:25:00,1775.49,1776.27,1773.07,1775.95,1803.0,1775.49,1776.27,1773.07,1775.95,1803.0
2021-08-23 11:30:00,1774.96,1784.82,1774.96,1784.82,3400.0,1774.96,1784.82,1774.96,1784.82,3400.0
2021-08-23 11:35:00,1785.34,1786.96,1783.45,1786.33,1605.0,1785.34,1786.96,1783.45,1786.33,1605.0
2021-08-23 11:40:00,1788.84,1789.09,1785.35,1785.35,700.0,1788.84,1789.09,1785.35,1785.35,700.0
2021-08-23 11:45:00,1787.45,1791.67,1787.45,1791.67,1115.0,1787.45,1791.67,1787.45,1791.67,1115.0
2021-08-23 11:50:00,1792.74,1798.97,1792.74,1797.64,1500.0,1792.74,1798.97,1792.74,1797.64,1500.0
2021-08-23 11:55:00,1798.77,1800.0,1796.34,1796.35,1500.0,1798.77,1800.0,1796.34,1796.35,1500.0
2021-08-23 12:00:00,1796.4,1797.41,1795.61,1797.4,855.0,1796.4,1797.41,1795.61,1797.4,855.0
2021-08-23 12:05:00,1795.89,1797.05,1795.89,1796.39,300.0,1795.89,1797.05,1795.89,1796.39,300.0
2021-08-23 12:10:00,1796.92,1797.77,1795.48,1796.36,6700.0,1796.92,1797.77,1795.48,1796.36,6700.0
2021-08-23 12:15:00,1792.46,1793.28,1792.45,1792.47,600.0,1792.46,1793.28,1792.45,1792.47,600.0
2021-08-23 12:20:00,1794.45,1794.45,1794.45,1794.45,100.0,1794.45,1794.45,1794.45,1794.45,100.0
2021-08-23 12:25:00,1794.51,1796.01,1794.51,1795.74,300.0,1794.51,1796.01,1794.51,1795.74,300.0
2021-08-23 12:30:00,1798.59,1801.0,1798.58,1801.0,3000.0,1798.59,1801.0,1798.58,1801.0,3000.0
2021-08-23 12:35:00,1802.25,1802.25,1795.61,1796.01,3651.0,1802.25,1802.25,1795.61,1796.01,3651.0
2021-08-23 12:40:00,1795.0,1799.24,1795.0,1799.19,600.0,1795.0,1799.24,1795.0,1799.19,600.0
2021-08-23 12:45:00,1798.79,1798.83,1797.47,1798.03,700.0,1798.79,1798.83,1797.47,1798.03,700.0
2021-08-23 12:50:00,1798.02,1798.03,1794.93,1794.94,4794.0,1798.02,1798.03,1794.93,1794.94,4794.0
2021-08-23 12:55:00,1795.05,1795.05,1792.0,1792.57,2269.0,1795.05,1795.05,1792.0,1792.57,2269.0
2021-08-23 13:00:00,1792.71,1798.47,1792.71,1798.47,1814.0,1792.71,1798.47,1792.71,1798.47,1814.0
2021-08-23 13:05:00,1798.66,1804.43,1798.66,1804.43,6105.0,1798.66,1804.43,1798.66,1804.43,6105.0
2021-08-23 13:10:00,1804.0,1804.0,1800.17,1801.55,3022.0,1804.0,1804.0,1800.17,1801.55,3022.0
2021-08-23 13:15:00,1800.45,1805.0,1799.04,1805.0,6615.0,1800.45,1805.0,1799.04,1805.0,6615.0
2021-08-23 13:20:00,1803.85,1806.73,1802.31,1802.31,6241.0,1803.85,1806.73,1802.31,1802.31,6241.0
2021-08-23 13:25:00,1804.08,1804.08,1802.09,1803.87,2868.0,1804.08,1804.08,1802.09,1803.87,2868.0
2021-08-23 13:30:00,1803.84,1804.1,1802.04,1804.1,854.0,1803.84,1804.1,1802.04,1804.1,854.0
2021-08-23 13:35:00,1803.7,1804.0,1803.3,1803.3,500.0,1803.7,1804.0,1803.3,1803.3,500.0
2021-08-23 13:40:00,1803.0,1805.67,1803.0,1805.0,2484.0,1803.0,1805.67,1803.0,1805.0,2484.0
2021-08-23 13:45:00,1806.5,1813.0,1805.71,1808.52,6096.0,1806.5,1813.0,1805.71,1808.52,6096.0
2021-08-23 13:50:00,1806.18,1808.0,1805.0,1805.01,1400.0,1806.18,1808.0,1805.0,1805.01,1400.0
2021-08-23 13:55:00,1806.0,1806.91,1801.0,1804.28,5300.0,1806.0,1806.91,1801.0,1804.28,5300.0
2021-08-23 14:00:00,1801.6,1805.35,1800.58,1803.7,2650.0,1801.6,1805.35,1800.58,1803.7,2650.0
2021-08-23 14:05:00,1805.0,1809.97,1801.01,1808.29,3850.0,1805.0,1809.97,1801.01,1808.29,3850.0
2021-08-23 14:10:00,1804.95,1810.31,1804.89,1808.25,2001.0,1804.95,1810.31,1804.89,1808.25,2001.0
2021-08-23 14:15:00,1808.63,1816.34,1808.63,1813.37,6993.0,1808.63,1816.34,1808.63,1813.37,6993.0
2021-08-23 14:20:00,1812.96,1813.55,1811.83,1811.88,1080.0,1812.96,1813.55,1811.83,1811.88,1080.0
2021-08-23 14:25:00,1810.24,1810.88,1809.61,1810.63,700.0,1810.24,1810.88,1809.61,1810.63,700.0
2021-08-23 14:30:00,1809.39,1809.52,1804.04,1804.04,2100.0,1809.39,1809.52,1804.04,1804.04,2100.0
2021-08-23 14:35:00,1804.73,1805.65,1804.04,1804.04,600.0,1804.73,1805.65,1804.04,1804.04,600.0
2021-08-23 14:40:00,1804.05,1805.08,1801.51,1803.39,2107.0,1804.05,1805.08,1801.51,1803.39,2107.0
2021-08-23 14:45:00,1804.62,1807.72,1803.1,1805.59,2400.0,1804.62,1807.72,1803.1,1805.59,2400.0
2021-08-23 14:50:00,1805.81,1806.66,1804.25,1805.45,1395.0,1805.81,1806.66,1804.25,1805.45,1395.0
2021-08-23 14:55:00,1806.62,1806.64,1805.39,1805.58,700.0,1806.62,1806.64,1805.39,1805.58,700.0
2021-08-23 15:00:00,1805.5,1805.5,1804.11,1804.97,1398.0,1805.5,1805.5,1804.11,1804.97,1398.0
2021-08-23 15:05:00,1803.94,1804.97,1802.87,1803.15,1700.0,1803.94,1804.97,1802.87,1803.15,1700.0
2021-08-23 15:10:00,1803.15,1804.42,1803.07,1804.27,1133.0,1803.15,1804.42,1803.07,1804.27,1133.0
2021-08-23 15:15:00,1804.27,1809.5,1804.27,1805.98,3305.0,1804.27,1809.5,1804.27,1805.98,3305.0
2021-08-23 15:20:00,1805.73,1808.09,1804.29,1806.92,2303.0,1805.73,1808.09,1804.29,1806.92,2303.0
2021-08-23 15:25:00,1807.02,1809.56,1807.02,1808.99,1600.0,1807.02,1809.56,1807.02,1808.99,1600.0
2021-08-23 15:30:00,1808.38,1809.77,1808.19,1809.77,1300.0,1808.38,1809.77,1808.19,1809.77,1300.0
2021-08-23 15:35:00,1810.0,1814.86,1809.39,1814.86,4541.0,1810.0,1814.86,1809.39,1814.86,4541.0
2021-08-23 15:40:00,1812.82,1814.84,1811.04,1811.07,2304.0,1812.82,1814.84,1811.04,1811.07,2304.0
2021-08-23 15:45:00,1811.2,1811.21,1806.94,1809.25,3413.0,1811.2,1811.21,1806.94,1809.25,3413.0
2021-08-23 15:50:00,1810.3,1817.49,1809.25,1811.58,7100.0,1810.3,1817.49,1809.25,1811.58,7100.0
2021-08-23 15:55:00,1808.24,1812.34,1807.97,1810.23,24408.0,1808.24,1812.34,1807.97,1810.23,24408.0
2021-08-24 09:30:00,1836.65,1843.28,1825.09,1843.28,9950.0,1836.65,1843.28,1825.09,1843.28,9950.0
2021-08-24 09:35:00,1843.28,1847.9,1830.05,1840.0,3765.0,1843.28,1847.9,1830.05,1840.0,3765.0
2021-08-24 09:40:00,1835.0,1840.6,1834.0,1836.28,1270.0,1835.0,1840.6,1834.0,1836.28,1270.0
2021-08-24 09:45:00,1840.0,1843.07,1839.59,1842.38,1200.0,1840.0,1843.07,1839.59,1842.38,1200.0
2021-08-24 09:50:00,1838.27,1843.41,1835.81,1839.12,3999.0,1838.27,1843.41,1835.81,1839.12,3999.0
2021-08-24 09:55:00,1838.37,1846.55,1838.37,1840.37,2835.0,1838.37,1846.55,1838.37,1840.37,2835.0
2021-08-24 10:00:00,1841.03,1844.98,1837.0,1843.9,2012.0,1841.03,1844.98,1837.0,1843.9,2012.0
2021-08-24 10:05:00,1841.81,1842.89,1836.7,1839.33,4142.0,1841.81,1842.89,1836.7,1839.33,4142.0
2021-08-24 10:10:00,1843.63,1845.25,1840.63,1843.69,1479.0,1843.63,1845.25,1840.63,1843.69,1479.0
2021-08-24 10:15:00,1845.69,1853.78,1845.69,1852.62,4638.0,1845.69,1853.78,1845.69,1852.62,4638.0
2021-08-24 10:20:00,1850.45,1855.49,1847.55,1854.99,3796.0,1850.45,1855.49,1847.55,1854.99,3796.0
2021-08-24 10:25:00,1857.27,1857.27,1847.77,1847.8,3812.0,1857.27,1857.27,1847.77,1847.8,3812.0
2021-08-24 10:30:00,1853.45,1856.29,1850.31,1855.6,3630.0,1853.45,1856.29,1850.31,1855.6,3630.0
2021-08-24 10:35:00,1854.13,1861.95,1853.08,1858.73,6503.0,1854.13,1861.95,1853.08,1858.73,6503.0
2021-08-24 10:40:00,1862.08,1862.08,1854.62,1857.61,1828.0,1862.08,1862.08,1854.62,1857.61,1828.0
2021-08-24 10:45:00,1856.41,1857.3,1855.04,1855.71,1301.0,1856.41,1857.3,1855.04,1855.71,1301.0
2021-08-24 10:50:00,1855.64,1857.67,1851.94,1854.95,1433.0,1855.64,1857.67,1851.94,1854.95,1433.0
2021-08-24 10:55:00,1854.9,1862.28,1854.24,1862.28,3226.0,1854.9,1862.28,1854.24,1862.28,3226.0
2021-08-24 11:00:00,1856.5,1856.5,1856.5,1856.5,100.0,1856.5,1856.5,1856.5,1856.5,100.0
2021-08-24 11:05:00,1860.4,1864.38,1856.3,1862.5,2511.0,1860.4,1864.38,1856.3,1862.5,2511.0
2021-08-24 11:10:00,1863.04,1865.0,1862.85,1862.85,1634.0,1863.04,1865.0,1862.85,1862.85,1634.0
2021-08-24 11:15:00,1864.78,1864.78,1864.78,1864.78,100.0,1864.78,1864.78,1864.78,1864.78,100.0
2021-08-24 11:20:00,1864.42,1865.89,1862.13,1863.0,2812.0,1864.42,1865.89,1862.13,1863.0,2812.0
2021-08-24 11:25:00,1863.0,1863.0,1861.38,1861.7,600.0,1863.0,1863.0,1861.38,1861.7,600.0
2021-08-24 11:30:00,1859.61,1859.61,1852.65,1852.65,1614.0,1859.61,1859.61,1852.65,1852.65,1614.0
2021-08-24 11:35:00,1851.25,1854.06,1851.25,1852.8,1787.0,1851.25,1854.06,1851.25,1852.8,1787.0
2021-08-24 11:40:00,1853.46,1854.47,1853.46,1854.47,300.0,1853.46,1854.47,1853.46,1854.47,300.0
2021-08-24 11:45:00,1856.13,1857.0,1854.27,1857.0,1100.0,1856.13,1857.0,1854.27,1857.0,1100.0
2021-08-24 11:50:00,1856.51,1858.51,1855.47,1858.29,1591.0,1856.51,1858.51,1855.47,1858.29,1591.0
2021-08-24 11:55:00,1858.02,1861.13,1858.02,1861.12,822.0,1858.02,1861.13,1858.02,1861.12,822.0
2021-08-24 12:00:00,1861.0,1864.65,1859.29,1863.06,2771.0,1861.0,1864.65,1859.29,1863.06,2771.0
2021-08-24 12:05:00,1864.64,1865.72,1857.79,1857.79,5438.0,1864.64,1865.72,1857.79,1857.79,5438.0
2021-08-24 12:10:00,1856.9,1856.9,1856.75,1856.76,300.0,1856.9,1856.9,1856.75,1856.76,300.0
2021-08-24 12:15:00,1856.7,1856.73,1853.8,1853.8,1100.0,1856.7,1856.73,1853.8,1853.8,1100.0
2021-08-24 12:20:00,1853.53,1853.57,1850.25,1850.25,800.0,1853.53,1853.57,1850.25,1850.25,800.0
2021-08-24 12:25:00,1853.39,1855.55,1851.69,1854.16,2866.0,1853.39,1855.55,1851.69,1854.16,2866.0
2021-08-24 12:30:00,1855.0,1855.42,1855.0,1855.42,300.0,1855.0,1855.42,1855.0,1855.42,300.0
2021-08-24 12:35:00,1854.5,1855.95,1852.7,1852.7,1500.0,1854.5,1855.95,1852.7,1852.7,1500.0
2021-08-24 12:40:00,1854.95,1854.97,1853.8,1854.97,1000.0,1854.95,1854.97,1853.8,1854.97,1000.0
2021-08-24 12:45:00,1855.29,1855.29,1852.5,1854.08,1826.0,1855.29,1855.29,1852.5,1854.08,1826.0
2021-08-24 12:50:00,1854.14,1855.95,1854.14,1855.56,835.0,1854.14,1855.95,1854.14,1855.56,835.0
2021-08-24 12:55:00,1855.16,1855.92,1854.28,1854.29,1470.0,1855.16,1855.92,1854.28,1854.29,1470.0
2021-08-24 13:00:00,1854.03,1855.0,1851.13,1853.76,1710.0,1854.03,1855.0,1851.13,1853.76,1710.0
2021-08-24 13:05:00,1854.54,1854.54,1851.9,1852.06,1448.0,1854.54,1854.54,1851.9,1852.06,1448.0
2021-08-24 13:10:00,1851.53,1852.95,1851.31,1852.5,1231.0,1851.53,1852.95,1851.31,1852.5,1231.0
2021-08-24 13:15:00,1852.48,1853.8,1852.41,1853.7,825.0,1852.48,1853.8,1852.41,1853.7,825.0
2021-08-24 13:20:00,1855.57,1855.57,1853.85,1854.0,1024.0,1855.57,1855.57,1853.85,1854.0,1024.0
2021-08-24 13:25:00,1855.01,1856.09,1851.68,1853.99,1402.0,1855.01,1856.09,1851.68,1853.99,1402.0
2021-08-24 13:30:00,1851.36,1852.1,1843.23,1844.3,2700.0,1851.36,1852.1,1843.23,1844.3,2700.0
2021-08-24 13:35:00,1844.47,1850.42,1844.47,1849.64,1758.0,1844.47,1850.42,1844.47,1849.64,1758.0
2021-08-24 13:40:00,1849.68,1853.37,1849.68,1853.37,1800.0,1849.68,1853.37,1849.68,1853.37,1800.0
2021-08-24 13:45:00,1853.37,1853.37,1853.37,1853.37,0.0,1853.37,1853.37,1853.37,1853.37,0.0
2021-08-24 13:50:00,1851.59,1853.0,1851.59,1852.99,400.0,1851.59,1853.0,1851.59,1852.99,400.0
2021-08-24 13:55:00,1852.81,1852.81,1852.8,1852.81,300.0,1852.81,1852.81,1852.8,1852.81,300.0
2021-08-24 14:00:00,1852.73,1854.21,1852.72,1853.22,540.0,1852.73,1854.21,1852.72,1853.22,540.0
2021-08-24 14:05:00,1852.74,1854.93,1850.6,1850.6,3174.0,1852.74,1854.93,1850.6,1850.6,3174.0
2021-08-24 14:10:00,1848.01,1849.09,1848.01,1849.09,972.0,1848.01,1849.09,1848.01,1849.09,972.0
2021-08-24 14:15:00,1849.9,1850.36,1848.32,1849.83,1000.0,1849.9,1850.36,1848.32,1849.83,1000.0
2021-08-24 14:20:00,1849.23,1849.96,1848.59,1849.45,1300.0,1849.23,1849.96,1848.59,1849.45,1300.0
2021-08-24 14:25:00,1849.97,1850.4,1849.45,1849.45,1187.0,1849.97,1850.4,1849.45,1849.45,1187.0
2021-08-24 14:30:00,1850.36,1852.7,1850.1,1851.12,1500.0,1850.36,1852.7,1850.1,1851.12,1500.0
2021-08-24 14:35:00,1851.77,1851.77,1851.05,1851.26,672.0,1851.77,1851.77,1851.05,1851.26,672.0
2021-08-24 14:40:00,1851.05,1851.65,1850.83,1851.65,960.0,1851.05,1851.65,1850.83,1851.65,960.0
2021-08-24 14:45:00,1851.27,1852.51,1850.86,1852.51,909.0,1851.27,1852.51,1850.86,1852.51,909.0
2021-08-24 14:50:00,1852.08,1852.69,1850.31,1851.0,900.0,1852.08,1852.69,1850.31,1851.0,900.0
2021-08-24 14:55:00,1850.5,1853.73,1850.5,1853.71,1027.0,1850.5,1853.73,1850.5,1853.71,1027.0
2021-08-24 15:00:00,1853.92,1854.36,1850.27,1852.25,3700.0,1853.92,1854.36,1850.27,1852.25,3700.0
2021-08-24 15:05:00,1850.82,1853.06,1850.0,1851.42,2300.0,1850.82,1853.06,1850.0,1851.42,2300.0
2021-08-24 15:10:00,1851.41,1852.7,1851.39,1852.7,600.0,1851.41,1852.7,1851.39,1852.7,600.0
2021-08-24 15:15:00,1851.3,1851.3,1850.2,1850.21,1370.0,1851.3,1851.3,1850.2,1850.21,1370.0
2021-08-24 15:20:00,1851.13,1852.88,1851.13,1852.88,2850.0,1851.13,1852.88,1851.13,1852.88,2850.0
2021-08-24 15:25:00,1853.11,1855.27,1853.11,1855.22,2600.0,1853.11,1855.27,1853.11,1855.22,2600.0
2021-08-24 15:30:00,1857.34,1857.72,1853.54,1854.53,2400.0,1857.34,1857.72,1853.54,1854.53,2400.0
2021-08-24 15:35:00,1854.34,1854.65,1853.03,1853.03,900.0,1854.34,1854.65,1853.03,1853.03,900.0
2021-08-24 15:40:00,1853.77,1854.53,1853.02,1854.53,3046.0,1853.77,1854.53,1853.02,1854.53,3046.0
2021-08-24 15:45:00,1853.61,1854.94,1853.33,1854.11,4449.0,1853.61,1854.94,1853.33,1854.11,4449.0
2021-08-24 15:50:00,1854.18,1854.88,1850.12,1851.02,6008.0,1854.18,1854.88,1850.12,1851.02,6008.0
2021-08-24 15:55:00,1852.47,1857.43,1852.47,1857.01,11412.0,1852.47,1857.43,1852.47,1857.01,11412.0
2021-08-25 09:30:00,1860.87,1864.98,1857.4,1861.36,9427.0,1860.87,1864.98,1857.4,1861.36,9427.0
2021-08-25 09:35:00,1861.11,1864.98,1860.41,1863.56,1900.0,1861.11,1864.98,1860.41,1863.56,1900.0
2021-08-25 09:40:00,1865.0,1865.5,1862.59,1862.59,1051.0,1865.0,1865.5,1862.59,1862.59,1051.0
2021-08-25 09:45:00,1860.82,1862.65,1856.29,1862.28,2409.0,1860.82,1862.65,1856.29,1862.28,2409.0
2021-08-25 09:50:00,1862.72,1863.69,1846.12,1846.12,2650.0,1862.72,1863.69,1846.12,1846.12,2650.0
2021-08-25 09:55:00,1851.88,1852.71,1850.42,1851.55,2708.0,1851.88,1852.71,1850.42,1851.55,2708.0
2021-08-25 10:00:00,1849.72,1851.14,1847.03,1851.09,1500.0,1849.72,1851.14,1847.03,1851.09,1500.0
2021-08-25 10:05:00,1850.33,1852.19,1847.95,1848.79,1376.0,1850.33,1852.19,1847.95,1848.79,1376.0
2021-08-25 10:10:00,1852.0,1853.89,1852.0,1853.89,900.0,1852.0,1853.89,1852.0,1853.89,900.0
2021-08-25 10:15:00,1855.24,1855.94,1853.81,1855.0,700.0,1855.24,1855.94,1853.81,1855.0,700.0
2021-08-25 10:20:00,1854.03,1854.49,1854.03,1854.49,300.0,1854.03,1854.49,1854.03,1854.49,300.0
2021-08-25 10:25:00,1851.33,1853.3,1845.31,1847.04,1723.0,1851.33,1853.3,1845.31,1847.04,1723.0
2021-08-25 10:30:00,1849.0,1853.27,1846.02,1848.81,1600.0,1849.0,1853.27,1846.02,1848.81,1600.0
2021-08-25 10:35:00,1849.93,1850.0,1846.72,1848.5,7600.0,1849.93,1850.0,1846.72,1848.5,7600.0
2021-08-25 10:40:00,1848.5,1848.5,1848.09,1848.09,1710.0,1848.5,1848.5,1848.09,1848.09,1710.0
2021-08-25 10:45:00,1848.27,1848.95,1845.21,1846.38,2050.0,1848.27,1848.95,1845.21,1846.38,2050.0
2021-08-25 10:50:00,1846.74,1849.89,1844.45,1849.89,2649.0,1846.74,1849.89,1844.45,1849.89,2649.0
2021-08-25 10:55:00,1849.98,1851.28,1848.17,1848.86,400.0,1849.98,1851.28,1848.17,1848.86,400.0
2021-08-25 11:00:00,1849.77,1852.77,1849.77,1852.77,1600.0,1849.77,1852.77,1849.77,1852.77,1600.0
2021-08-25 11:05:00,1854.04,1854.04,1853.01,1853.01,600.0,1854.04,1854.04,1853.01,1853.01,600.0
2021-08-25 11:10:00,1851.22,1853.05,1851.21,1853.05,1493.0,1851.22,1853.05,1851.21,1853.05,1493.0
2021-08-25 11:15:00,1852.23,1853.24,1852.23,1853.24,318.0,1852.23,1853.24,1852.23,1853.24,318.0
2021-08-25 11:20:00,1852.43,1855.24,1852.43,1854.0,900.0,1852.43,1855.24,1852.43,1854.0,900.0
2021-08-25 11:25:00,1855.9,1860.11,1855.9,1860.11,1500.0,1855.9,1860.11,1855.9,1860.11,1500.0
2021-08-25 11:30:00,1859.52,1860.92,1859.32,1860.4,1294.0,1859.52,1860.92,1859.32,1860.4,1294.0
2021-08-25 11:35:00,1860.17,1865.6,1860.17,1865.6,3162.0,1860.17,1865.6,1860.17,1865.6,3162.0
2021-08-25 11:40:00,1867.0,1869.08,1866.07,1867.48,6619.0,1867.0,1869.08,1866.07,1867.48,6619.0
2021-08-25 11:45:00,1867.67,1868.43,1866.8,1866.8,1000.0,1867.67,1868.43,1866.8,1866.8,1000.0
2021-08-25 11:50:00,1867.11,1867.36,1864.34,1864.34,500.0,1867.11,1867.36,1864.34,1864.34,500.0
2021-08-25 11:55:00,1863.88,1865.12,1863.11,1864.0,1400.0,1863.88,1865.12,1863.11,1864.0,1400.0
2021-08-25 12:00:00,1864.0,1865.75,1864.0,1865.75,700.0,1864.0,1865.75,1864.0,1865.75,700.0
2021-08-25 12:05:00,1865.8,1865.85,1862.87,1864.37,861.0,1865.8,1865.85,1862.87,1864.37,861.0
2021-08-25 12:10:00,1864.42,1864.69,1863.49,1864.69,700.0,1864.42,1864.69,1863.49,1864.69,700.0
2021-08-25 12:15:00,1863.38,1863.39,1863.38,1863.38,200.0,1863.38,1863.39,1863.38,1863.38,200.0
2021-08-25 12:20:00,1866.38,1866.39,1866.38,1866.39,200.0,1866.38,1866.39,1866.38,1866.39,200.0
2021-08-25 12:25:00,1866.09,1866.09,1864.3,1864.98,1100.0,1866.09,1866.09,1864.3,1864.98,1100.0
2021-08-25 12:30:00,1864.98,1864.98,1864.98,1864.98,0.0,1864.98,1864.98,1864.98,1864.98,0.0
2021-08-25 12:35:00,1863.92,1863.92,1863.9,1863.9,1600.0,1863.92,1863.92,1863.9,1863.9,1600.0
2021-08-25 12:40:00,1864.02,1864.02,1863.89,1863.91,600.0,1864.02,1864.02,1863.89,1863.91,600.0
2021-08-25 12:45:00,1863.79,1863.79,1858.23,1858.24,1100.0,1863.79,1863.79,1858.23,1858.24,1100.0
2021-08-25 12:50:00,1859.57,1859.57,1856.63,1857.15,700.0,1859.57,1859.57,1856.63,1857.15,700.0
2021-08-25 12:55:00,1857.72,1857.72,1857.33,1857.34,300.0,1857.72,1857.72,1857.33,1857.34,300.0
2021-08-25 13:00:00,1856.5,1856.6,1855.44,1855.44,700.0,1856.5,1856.6,1855.44,1855.44,700.0
2021-08-25 13:05:00,1853.34,1853.34,1852.53,1852.72,500.0,1853.34,1853.34,1852.53,1852.72,500.0
2021-08-25 13:10:00,1850.66,1850.66,1850.66,1850.66,100.0,1850.66,1850.66,1850.66,1850.66,100.0
2021-08-25 13:15:00,1851.84,1854.11,1851.84,1854.11,1053.0,1851.84,1854.11,1851.84,1854.11,1053.0
2021-08-25 13:20:00,1852.57,1853.47,1852.57,1853.47,300.0,1852.57,1853.47,1852.57,1853.47,300.0
2021-08-25 13:25:00,1852.65,1860.0,1852.65,1859.67,4853.0,1852.65,1860.0,1852.65,1859.67,4853.0
2021-08-25 13:30:00,1859.56,1860.0,1859.56,1859.83,400.0,1859.56,1860.0,1859.56,1859.83,400.0
2021-08-25 13:35:00,1860.0,1861.83,1860.0,1861.83,788.0,1860.0,1861.83,1860.0,1861.83,788.0
2021-08-25 13:40:00,1858.86,1858.87,1858.86,1858.86,100.0,1858.86,1858.87,1858.86,1858.86,100.0
2021-08-25 13:45:00,1860.25,1860.25,1859.61,1859.61,400.0,1860.25,1860.25,1859.61,1859.61,400.0
2021-08-25 13:50:00,1860.63,1860.63,1859.49,1859.49,400.0,1860.63,1860.63,1859.49,1859.49,400.0
2021-08-25 13:55:00,1859.33,1860.64,1859.32,1860.62,600.0,1859.33,1860.64,1859.32,1860.62,600.0
2021-08-25 14:00:00,1860.53,1860.53,1858.14,1860.26,400.0,1860.53,1860.53,1858.14,1860.26,400.0
2021-08-25 14:05:00,1860.11,1862.06,1860.0,1862.06,1689.0,1860.11,1862.06,1860.0,1862.06,1689.0
2021-08-25 14:10:00,1861.13,1861.13,1860.12,1860.96,600.0,1861.13,1861.13,1860.12,1860.96,600.0
2021-08-25 14:15:00,1862.2,1862.2,1861.23,1861.24,400.0,1862.2,1862.2,1861.23,1861.24,400.0
2021-08-25 14:20:00,1861.24,1862.37,1861.23,1861.58,900.0,1861.24,1862.37,1861.23,1861.58,900.0
2021-08-25 14:25:00,1862.3,1862.82,1861.06,1862.82,800.0,1862.3,1862.82,1861.06,1862.82,800.0
2021-08-25 14:30:00,1862.38,1862.39,1862.38,1862.38,300.0,1862.38,1862.39,1862.38,1862.38,300.0
2021-08-25 14:35:00,1863.07,1865.0,1862.39,1865.0,2000.0,1863.07,1865.0,1862.39,1865.0,2000.0
2021-08-25 14:40:00,1865.42,1868.26,1865.42,1867.84,3096.0,1865.42,1868.26,1865.42,1867.84,3096.0
2021-08-25 14:45:00,1867.84,1868.83,1867.78,1868.76,600.0,1867.84,1868.83,1867.78,1868.76,600.0
2021-08-25 14:50:00,1868.68,1870.0,1867.57,1869.1,3435.0,1868.68,1870.0,1867.57,1869.1,3435.0
2021-08-25 14:55:00,1868.26,1870.96,1868.26,1870.53,400.0,1868.26,1870.96,1868.26,1870.53,400.0
2021-08-25 15:00:00,1870.01,1870.01,1868.5,1868.5,800.0,1870.01,1870.01,1868.5,1868.5,800.0
2021-08-25 15:05:00,1868.82,1868.82,1866.68,1866.68,500.0,1868.82,1868.82,1866.68,1866.68,500.0
2021-08-25 15:10:00,1868.42,1869.95,1867.64,1869.42,1530.0,1868.42,1869.95,1867.64,1869.42,1530.0
2021-08-25 15:15:00,1869.17,1870.24,1869.16,1869.85,1235.0,1869.17,1870.24,1869.16,1869.85,1235.0
2021-08-25 15:20:00,1868.44,1869.69,1868.43,1868.87,1409.0,1868.44,1869.69,1868.43,1868.87,1409.0
2021-08-25 15:25:00,1869.73,1870.14,1867.32,1869.15,1500.0,1869.73,1870.14,1867.32,1869.15,1500.0
2021-08-25 15:30:00,1868.08,1869.35,1866.2,1866.2,1200.0,1868.08,1869.35,1866.2,1866.2,1200.0
2021-08-25 15:35:00,1867.84,1869.15,1867.23,1868.19,2002.0,1867.84,1869.15,1867.23,1868.19,2002.0
2021-08-25 15:40:00,1868.52,1869.26,1866.3,1868.13,2545.0,1868.52,1869.26,1866.3,1868.13,2545.0
2021-08-25 15:45:00,1867.18,1869.43,1867.17,1868.23,2710.0,1867.18,1869.43,1867.17,1868.23,2710.0
2021-08-25 15:50:00,1866.27,1869.99,1866.27,1869.93,5355.0,1866.27,1869.99,1866.27,1869.93,5355.0
2021-08-25 15:55:00,1869.61,1872.3,1869.21,1870.54,9988.0,1869.61,1872.3,1869.21,1870.54,9988.0
2021-08-26 09:30:00,1864.49,1864.49,1850.0,1854.0,3580.0,1864.49,1864.49,1850.0,1854.0,3580.0
2021-08-26 09:35:00,1859.54,1859.55,1845.04,1853.04,5317.0,1859.54,1859.55,1845.04,1853.04,5317.0
2021-08-26 09:40:00,1853.0,1856.0,1847.21,1854.44,3189.0,1853.0,1856.0,1847.21,1854.44,3189.0
2021-08-26 09:45:00,1854.95,1858.41,1848.0,1848.0,2300.0,1854.95,1858.41,1848.0,1848.0,2300.0
2021-08-26 09:50:00,1852.19,1853.55,1848.0,1850.94,1620.0,1852.19,1853.55,1848.0,1850.94,1620.0
2021-08-26 09:55:00,1850.94,1855.02,1848.0,1853.11,2312.0,1850.94,1855.02,1848.0,1853.11,2312.0
2021-08-26 10:00:00,1852.88,1858.2,1852.61,1856.82,1393.0,1852.88,1858.2,1852.61,1856.82,1393.0
2021-08-26 10:05:00,1859.72,1863.35,1859.06,1863.35,1300.0,1859.72,1863.35,1859.06,1863.35,1300.0
2021-08-26 10:10:00,1859.16,1859.16,1855.31,1857.24,700.0,1859.16,1859.16,1855.31,1857.24,700.0
2021-08-26 10:15:00,1855.63,1855.63,1852.5,1853.23,1311.0,1855.63,1855.63,1852.5,1853.23,1311.0
2021-08-26 10:20:00,1852.5,1853.09,1845.0,1845.0,4960.0,1852.5,1853.09,1845.0,1845.0,4960.0
2021-08-26 10:25:00,1843.43,1843.44,1833.0,1833.04,3302.0,1843.43,1843.44,1833.0,1833.04,3302.0
2021-08-26 10:30:00,1835.34,1841.26,1833.64,1834.17,1240.0,1835.34,1841.26,1833.64,1834.17,1240.0
2021-08-26 10:35:00,1833.92,1837.26,1832.33,1832.33,1633.0,1833.92,1837.26,1832.33,1832.33,1633.0
2021-08-26 10:40:00,1831.84,1836.38,1830.0,1836.38,3899.0,1831.84,1836.38,1830.0,1836.38,3899.0
2021-08-26 10:45:00,1835.19,1836.92,1832.02,1833.24,2782.0,1835.19,1836.92,1832.02,1833.24,2782.0
2021-08-26 10:50:00,1832.79,1835.34,1830.0,1835.34,7453.0,1832.79,1835.34,1830.0,1835.34,7453.0
2021-08-26 10:55:00,1833.97,1837.1,1830.34,1830.34,7025.0,1833.97,1837.1,1830.34,1830.34,7025.0
2021-08-26 11:00:00,1832.31,1832.78,1827.51,1829.94,7879.0,1832.31,1832.78,1827.51,1829.94,7879.0
2021-08-26 11:05:00,1830.96,1837.64,1829.36,1836.99,1700.0,1830.96,1837.64,1829.36,1836.99,1700.0
2021-08-26 11:10:00,1837.0,1837.76,1834.39,1834.39,2590.0,1837.0,1837.76,1834.39,1834.39,2590.0
2021-08-26 11:15:00,1836.47,1842.81,1836.47,1841.16,4424.0,1836.47,1842.81,1836.47,1841.16,4424.0
2021-08-26 11:20:00,1841.41,1841.96,1840.62,1841.96,835.0,1841.41,1841.96,1840.62,1841.96,835.0
2021-08-26 11:25:00,1843.81,1843.81,1840.57,1841.22,860.0,1843.81,1843.81,1840.57,1841.22,860.0
2021-08-26 11:30:00,1842.2,1842.89,1839.89,1842.38,1200.0,1842.2,1842.89,1839.89,1842.38,1200.0
2021-08-26 11:35:00,1842.93,1843.37,1841.86,1843.37,300.0,1842.93,1843.37,1841.86,1843.37,300.0
2021-08-26 11:40:00,1842.39,1842.39,1837.7,1837.7,600.0,1842.39,1842.39,1837.7,1837.7,600.0
2021-08-26 11:45:00,1838.46,1838.88,1835.71,1838.88,1200.0,1838.46,1838.88,1835.71,1838.88,1200.0
2021-08-26 11:50:00,1840.1,1840.1,1840.09,1840.1,100.0,1840.1,1840.1,1840.09,1840.1,100.0
2021-08-26 11:55:00,1842.63,1842.64,1842.38,1842.38,300.0,1842.63,1842.64,1842.38,1842.38,300.0
2021-08-26 12:00:00,1842.12,1847.13,1842.12,1845.26,1083.0,1842.12,1847.13,1842.12,1845.26,1083.0
2021-08-26 12:05:00,1842.39,1844.66,1842.39,1844.66,200.0,1842.39,1844.66,1842.39,1844.66,200.0
2021-08-26 12:10:00,1843.62,1843.62,1841.47,1841.47,300.0,1843.62,1843.62,1841.47,1841.47,300.0
2021-08-26 12:15:00,1842.87,1842.87,1841.0,1841.0,500.0,1842.87,1842.87,1841.0,1841.0,500.0
2021-08-26 12:20:00,1841.36,1842.21,1839.94,1839.94,600.0,1841.36,1842.21,1839.94,1839.94,600.0
2021-08-26 12:25:00,1841.73,1841.98,1840.42,1840.42,800.0,1841.73,1841.98,1840.42,1840.42,800.0
2021-08-26 12:30:00,1839.85,1840.37,1839.81,1839.94,500.0,1839.85,1840.37,1839.81,1839.94,500.0
2021-08-26 12:35:00,1840.23,1841.11,1839.84,1841.11,1040.0,1840.23,1841.11,1839.84,1841.11,1040.0
2021-08-26 12:40:00,1840.25,1840.25,1839.61,1839.62,300.0,1840.25,1840.25,1839.61,1839.62,300.0
2021-08-26 12:45:00,1839.74,1839.74,1839.73,1839.74,100.0,1839.74,1839.74,1839.73,1839.74,100.0
2021-08-26 12:50:00,1839.96,1839.96,1837.07,1837.38,800.0,1839.96,1839.96,1837.07,1837.38,800.0
2021-08-26 12:55:00,1838.76,1838.76,1836.97,1836.97,300.0,1838.76,1838.76,1836.97,1836.97,300.0
2021-08-26 13:00:00,1837.58,1837.58,1836.49,1836.49,400.0,1837.58,1837.58,1836.49,1836.49,400.0
2021-08-26 13:05:00,1837.19,1838.77,1837.19,1838.48,600.0,1837.19,1838.77,1837.19,1838.48,600.0
2021-08-26 13:10:00,1840.05,1840.06,1839.11,1839.11,300.0,1840.05,1840.06,1839.11,1839.11,300.0
2021-08-26 13:15:00,1839.64,1839.84,1837.3,1839.84,2178.0,1839.64,1839.84,1837.3,1839.84,2178.0
2021-08-26 13:20:00,1839.19,1839.19,1837.87,1837.88,500.0,1839.19,1839.19,1837.87,1837.88,500.0
2021-08-26 13:25:00,1835.2,1835.2,1835.2,1835.2,100.0,1835.2,1835.2,1835.2,1835.2,100.0
2021-08-26 13:30:00,1836.5,1840.06,1836.24,1840.06,1015.0,1836.5,1840.06,1836.24,1840.06,1015.0
2021-08-26 13:35:00,1835.52,1836.24,1835.52,1836.24,900.0,1835.52,1836.24,1835.52,1836.24,900.0
2021-08-26 13:40:00,1836.36,1837.66,1836.36,1837.66,500.0,1836.36,1837.66,1836.36,1837.66,500.0
2021-08-26 13:45:00,1838.8,1840.07,1838.8,1839.16,300.0,1838.8,1840.07,1838.8,1839.16,300.0
2021-08-26 13:50:00,1839.84,1839.84,1838.24,1838.24,200.0,1839.84,1839.84,1838.24,1838.24,200.0
2021-08-26 13:55:00,1841.06,1841.61,1840.03,1840.26,800.0,1841.06,1841.61,1840.03,1840.26,800.0
2021-08-26 14:00:00,1841.74,1842.38,1840.47,1842.38,1100.0,1841.74,1842.38,1840.47,1842.38,1100.0
2021-08-26 14:05:00,1842.08,1842.32,1840.22,1840.22,400.0,1842.08,1842.32,1840.22,1840.22,400.0
2021-08-26 14:10:00,1840.2,1840.2,1837.51,1838.8,400.0,1840.2,1840.2,1837.51,1838.8,400.0
2021-08-26 14:15:00,1837.33,1837.33,1836.08,1836.43,729.0,1837.33,1837.33,1836.08,1836.43,729.0
2021-08-26 14:20:00,1835.79,1838.15,1835.02,1838.15,2500.0,1835.79,1838.15,1835.02,1838.15,2500.0
2021-08-26 14:25:00,1839.67,1839.67,1836.76,1836.76,400.0,1839.67,1839.67,1836.76,1836.76,400.0
2021-08-26 14:30:00,1836.11,1837.72,1836.11,1837.72,700.0,1836.11,1837.72,1836.11,1837.72,700.0
2021-08-26 14:35:00,1838.32,1838.32,1835.84,1835.84,900.0,1838.32,1838.32,1835.84,1835.84,900.0
2021-08-26 14:40:00,1837.06,1837.06,1835.04,1835.04,620.0,1837.06,1837.06,1835.04,1835.04,620.0
2021-08-26 14:45:00,1836.35,1836.57,1835.73,1835.74,862.0,1836.35,1836.57,1835.73,1835.74,862.0
2021-08-26 14:50:00,1836.0,1836.03,1830.01,1830.74,4793.0,1836.0,1836.03,1830.01,1830.74,4793.0
2021-08-26 14:55:00,1830.82,1834.98,1830.66,1833.85,4593.0,1830.82,1834.98,1830.66,1833.85,4593.0
2021-08-26 15:00:00,1832.57,1832.57,1831.22,1831.22,700.0,1832.57,1832.57,1831.22,1831.22,700.0
2021-08-26 15:05:00,1830.0,1830.71,1828.18,1828.19,758.0,1830.0,1830.71,1828.18,1828.19,758.0
2021-08-26 15:10:00,1829.29,1829.29,1828.09,1828.76,955.0,1829.29,1829.29,1828.09,1828.76,955.0
2021-08-26 15:15:00,1829.66,1831.13,1827.88,1829.83,2136.0,1829.66,1831.13,1827.88,1829.83,2136.0
2021-08-26 15:20:00,1830.0,1830.92,1828.65,1830.71,3578.0,1830.0,1830.92,1828.65,1830.71,3578.0
2021-08-26 15:25:00,1830.72,1831.92,1830.71,1831.92,300.0,1830.72,1831.92,1830.71,1831.92,300.0
2021-08-26 15:30:00,1833.01,1833.73,1830.62,1831.97,2032.0,1833.01,1833.73,1830.62,1831.97,2032.0
2021-08-26 15:35:00,1831.12,1831.12,1828.41,1828.41,400.0,1831.12,1831.12,1828.41,1828.41,400.0
2021-08-26 15:40:00,1830.26,1831.72,1828.74,1830.28,1541.0,1830.26,1831.72,1828.74,1830.28,1541.0
2021-08-26 15:45:00,1829.61,1830.58,1829.33,1830.17,1870.0,1829.61,1830.58,1829.33,1830.17,1870.0
2021-08-26 15:50:00,1831.25,1835.87,1830.15,1835.82,3952.0,1831.25,1835.87,1830.15,1835.82,3952.0
2021-08-26 15:55:00,1836.61,1837.56,1834.04,1835.49,3770.0,1836.61,1837.56,1834.04,1835.49,3770.0
2021-08-27 09:30:00,1835.0,1837.27,1830.92,1835.04,4769.0,1835.0,1837.27,1830.92,1835.04,4769.0
2021-08-27 09:35:00,1837.69,1848.16,1837.69,1842.71,820.0,1837.69,1848.16,1837.69,1842.71,820.0
2021-08-27 09:40:00,1844.97,1851.03,1844.97,1851.03,2662.0,1844.97,1851.03,1844.97,1851.03,2662.0
2021-08-27 09:45:00,1849.16,1849.56,1847.92,1847.92,700.0,1849.16,1849.56,1847.92,1847.92,700.0
2021-08-27 09:50:00,1846.2,1846.2,1845.83,1845.84,400.0,1846.2,1846.2,1845.83,1845.84,400.0
2021-08-27 09:55:00,1845.65,1847.44,1841.46,1847.39,1296.0,1845.65,1847.44,1841.46,1847.39,1296.0
2021-08-27 10:00:00,1846.77,1854.96,1844.38,1854.96,2300.0,1846.77,1854.96,1844.38,1854.96,2300.0
2021-08-27 10:05:00,1853.08,1853.27,1850.71,1850.71,450.0,1853.08,1853.27,1850.71,1850.71,450.0
2021-08-27 10:10:00,1854.52,1865.91,1854.51,1865.36,4410.0,1854.52,1865.91,1854.51,1865.36,4410.0
2021-08-27 10:15:00,1868.0,1874.45,1865.89,1873.08,2925.0,1868.0,1874.45,1865.89,1873.08,2925.0
2021-08-27 10:20:00,1872.98,1873.16,1867.01,1867.01,937.0,1872.98,1873.16,1867.01,1867.01,937.0
2021-08-27 10:25:00,1869.6,1869.6,1856.88,1857.99,3904.0,1869.6,1869.6,1856.88,1857.99,3904.0
2021-08-27 10:30:00,1859.63,1859.63,1855.01,1856.79,800.0,1859.63,1859.63,1855.01,1856.79,800.0
2021-08-27 10:35:00,1853.68,1853.68,1850.26,1850.43,900.0,1853.68,1853.68,1850.26,1850.43,900.0
2021-08-27 10:40:00,1850.43,1854.0,1848.57,1854.0,1050.0,1850.43,1854.0,1848.57,1854.0,1050.0
2021-08-27 10:45:00,1851.92,1854.39,1850.86,1854.39,300.0,1851.92,1854.39,1850.86,1854.39,300.0
2021-08-27 10:50:00,1854.98,1860.09,1853.73,1859.55,1749.0,1854.98,1860.09,1853.73,1859.55,1749.0
2021-08-27 10:55:00,1859.58,1862.93,1858.85,1859.32,2800.0,1859.58,1862.93,1858.85,1859.32,2800.0
2021-08-27 11:00:00,1861.06,1863.14,1858.94,1858.95,710.0,1861.06,1863.14,1858.94,1858.95,710.0
2021-08-27 11:05:00,1859.05,1859.05,1857.51,1857.51,200.0,1859.05,1859.05,1857.51,1857.51,200.0
2021-08-27 11:10:00,1857.67,1857.67,1857.67,1857.67,100.0,1857.67,1857.67,1857.67,1857.67,100.0
2021-08-27 11:15:00,1858.3,1859.48,1854.74,1857.37,1007.0,1858.3,1859.48,1854.74,1857.37,1007.0
2021-08-27 11:20:00,1856.09,1859.33,1856.09,1858.49,600.0,1856.09,1859.33,1856.09,1858.49,600.0
2021-08-27 11:25:00,1858.25,1858.55,1856.9,1858.55,742.0,1858.25,1858.55,1856.9,1858.55,742.0
2021-08-27 11:30:00,1858.0,1860.92,1857.17,1860.92,600.0,1858.0,1860.92,1857.17,1860.92,600.0
2021-08-27 11:35:00,1861.75,1861.75,1861.75,1861.75,100.0,1861.75,1861.75,1861.75,1861.75,100.0
2021-08-27 11:40:00,1861.27,1865.49,1861.27,1865.49,300.0,1861.27,1865.49,1861.27,1865.49,300.0
2021-08-27 11:45:00,1864.27,1865.65,1862.33,1864.3,1200.0,1864.27,1865.65,1862.33,1864.3,1200.0
2021-08-27 11:50:00,1863.84,1864.9,1863.0,1864.9,678.0,1863.84,1864.9,1863.0,1864.9,678.0
2021-08-27 11:55:00,1863.33,1863.92,1863.0,1863.91,779.0,1863.33,1863.92,1863.0,1863.91,779.0
2021-08-27 12:00:00,1863.91,1863.91,1863.91,1863.91,0.0,1863.91,1863.91,1863.91,1863.91,0.0
2021-08-27 12:05:00,1863.7,1863.85,1862.91,1862.91,500.0,1863.7,1863.85,1862.91,1862.91,500.0
2021-08-27 12:10:00,1861.63,1861.64,1861.63,1861.63,100.0,1861.63,1861.64,1861.63,1861.63,100.0
2021-08-27 12:15:00,1860.33,1861.93,1860.26,1861.17,900.0,1860.33,1861.93,1860.26,1861.17,900.0
2021-08-27 12:20:00,1861.2,1861.9,1861.17,1861.17,700.0,1861.2,1861.9,1861.17,1861.17,700.0
2021-08-27 12:25:00,1861.17,1861.17,1861.17,1861.17,0.0,1861.17,1861.17,1861.17,1861.17,0.0
2021-08-27 12:30:00,1861.08,1861.08,1859.97,1860.88,430.0,1861.08,1861.08,1859.97,1860.88,430.0
2021-08-27 12:35:00,1858.26,1859.95,1857.8,1857.8,1051.0,1858.26,1859.95,1857.8,1857.8,1051.0
2021-08-27 12:40:00,1857.91,1857.91,1856.59,1856.97,600.0,1857.91,1857.91,1856.59,1856.97,600.0
2021-08-27 12:45:00,1857.0,1859.16,1855.96,1859.16,1039.0,1857.0,1859.16,1855.96,1859.16,1039.0
2021-08-27 12:50:00,1860.4,1860.4,1858.24,1858.24,400.0,1860.4,1860.4,1858.24,1858.24,400.0
2021-08-27 12:55:00,1858.75,1860.0,1858.75,1860.0,517.0,1858.75,1860.0,1858.75,1860.0,517.0
2021-08-27 13:00:00,1859.97,1862.65,1859.97,1862.65,2194.0,1859.97,1862.65,1859.97,1862.65,2194.0
2021-08-27 13:05:00,1863.2,1866.13,1863.2,1866.13,590.0,1863.2,1866.13,1863.2,1866.13,590.0
2021-08-27 13:10:00,1863.7,1869.36,1863.7,1867.47,2080.0,1863.7,1869.36,1863.7,1867.47,2080.0
2021-08-27 13:15:00,1867.33,1867.33,1865.29,1865.63,2600.0,1867.33,1867.33,1865.29,1865.63,2600.0
2021-08-27 13:20:00,1864.28,1866.75,1864.28,1866.75,400.0,1864.28,1866.75,1864.28,1866.75,400.0
2021-08-27 13:25:00,1866.75,1866.75,1866.75,1866.75,0.0,1866.75,1866.75,1866.75,1866.75,0.0
2021-08-27 13:30:00,1866.17,1867.35,1866.06,1866.06,300.0,1866.17,1867.35,1866.06,1866.06,300.0
2021-08-27 13:35:00,1864.31,1866.82,1862.54,1866.82,3105.0,1864.31,1866.82,1862.54,1866.82,3105.0
2021-08-27 13:40:00,1867.64,1874.56,1867.63,1872.47,6302.0,1867.64,1874.56,1867.63,1872.47,6302.0
2021-08-27 13:45:00,1872.44,1872.45,1868.98,1869.29,1730.0,1872.44,1872.45,1868.98,1869.29,1730.0
2021-08-27 13:50:00,1869.29,1872.34,1869.28,1872.34,2106.0,1869.29,1872.34,1869.28,1872.34,2106.0
2021-08-27 13:55:00,1873.3,1874.32,1869.6,1870.55,5192.0,1873.3,1874.32,1869.6,1870.55,5192.0
2021-08-27 14:00:00,1870.56,1870.56,1866.17,1866.17,655.0,1870.56,1870.56,1866.17,1866.17,655.0
2021-08-27 14:05:00,1865.45,1866.84,1864.67,1864.67,500.0,1865.45,1866.84,1864.67,1864.67,500.0
2021-08-27 14:10:00,1864.2,1864.57,1863.01,1863.28,800.0,1864.2,1864.57,1863.01,1863.28,800.0
2021-08-27 14:15:00,1863.27,1863.86,1858.14,1860.05,2874.0,1863.27,1863.86,1858.14,1860.05,2874.0
2021-08-27 14:20:00,1858.75,1859.09,1858.03,1859.09,500.0,1858.75,1859.09,1858.03,1859.09,500.0
2021-08-27 14:25:00,1858.97,1861.51,1858.97,1860.01,1174.0,1858.97,1861.51,1858.97,1860.01,1174.0
2021-08-27 14:30:00,1861.58,1861.58,1860.0,1860.33,500.0,1861.58,1861.58,1860.0,1860.33,500.0
2021-08-27 14:35:00,1861.56,1864.57,1860.55,1861.85,700.0,1861.56,1864.57,1860.55,1861.85,700.0
2021-08-27 14:40:00,1861.85,1861.85,1861.85,1861.85,0.0,1861.85,1861.85,1861.85,1861.85,0.0
2021-08-27 14:45:00,1863.3,1868.72,1863.3,1868.72,600.0,1863.3,1868.72,1863.3,1868.72,600.0
2021-08-27 14:50:00,1868.36,1868.36,1866.16,1867.76,400.0,1868.36,1868.36,1866.16,1867.76,400.0
2021-08-27 14:55:00,1866.22,1866.33,1866.01,1866.01,300.0,1866.22,1866.33,1866.01,1866.01,300.0
2021-08-27 15:00:00,1868.19,1868.19,1866.63,1868.0,500.0,1868.19,1868.19,1866.63,1868.0,500.0
2021-08-27 15:05:00,1865.44,1865.44,1862.62,1862.62,950.0,1865.44,1865.44,1862.62,1862.62,950.0
2021-08-27 15:10:00,1862.59,1863.04,1862.53,1863.04,500.0,1862.59,1863.04,1862.53,1863.04,500.0
2021-08-27 15:15:00,1862.03,1862.03,1860.91,1861.17,700.0,1862.03,1862.03,1860.91,1861.17,700.0
2021-08-27 15:20:00,1861.82,1861.82,1860.16,1861.26,880.0,1861.82,1861.82,1860.16,1861.26,880.0
2021-08-27 15:25:00,1861.92,1867.28,1861.92,1867.28,1331.0,1861.92,1867.28,1861.92,1867.28,1331.0
2021-08-27 15:30:00,1864.3,1864.31,1858.03,1858.03,1625.0,1864.3,1864.31,1858.03,1858.03,1625.0
2021-08-27 15:35:00,1856.93,1858.17,1856.14,1857.24,1207.0,1856.93,1858.17,1856.14,1857.24,1207.0
2021-08-27 15:40:00,1857.96,1857.96,1855.36,1855.81,1400.0,1857.96,1857.96,1855.36,1855.81,1400.0
2021-08-27 15:45:00,1856.26,1856.26,1852.69,1853.21,3738.0,1856.26,1856.26,1852.69,1853.21,3738.0
2021-08-27 15:50:00,1854.14,1856.65,1854.14,1854.58,1715.0,1854.14,1856.65,1854.14,1854.58,1715.0
2021-08-27 15:55:00,1854.85,1865.44,1854.61,1865.0,25724.0,1854.85,1865.44,1854.61,1865.0,25724.0
2021-08-30 09:30:00,1853.55,1860.86,1853.55,1860.86,2607.0,1853.55,1860.86,1853.55,1860.86,2607.0
2021-08-30 09:35:00,1864.94,1871.52,1864.93,1870.46,806.0,1864.94,1871.52,1864.93,1870.46,806.0
2021-08-30 09:40:00,1872.21,1872.71,1864.01,1869.19,3147.0,1872.21,1872.71,1864.01,1869.19,3147.0
2021-08-30 09:45:00,1862.72,1867.06,1862.04,1867.06,1679.0,1862.72,1867.06,1862.04,1867.06,1679.0
2021-08-30 09:50:00,1867.0,1873.1,1867.0,1870.07,1600.0,1867.0,1873.1,1867.0,1870.07,1600.0
2021-08-30 09:55:00,1874.8,1877.49,1873.91,1877.49,1177.0,1874.8,1877.49,1873.91,1877.49,1177.0
2021-08-30 10:00:00,1877.02,1878.52,1877.0,1878.11,1974.0,1877.02,1878.52,1877.0,1878.11,1974.0
2021-08-30 10:05:00,1879.94,1887.2,1877.38,1887.2,600.0,1879.94,1887.2,1877.38,1887.2,600.0
2021-08-30 10:10:00,1886.63,1888.24,1884.05,1886.5,900.0,1886.63,1888.24,1884.05,1886.5,900.0
2021-08-30 10:15:00,1887.19,1889.0,1886.85,1889.0,960.0,1887.19,1889.0,1886.85,1889.0,960.0
2021-08-30 10:20:00,1888.17,1888.17,1886.39,1886.58,700.0,1888.17,1888.17,1886.39,1886.58,700.0
2021-08-30 10:25:00,1886.12,1886.12,1886.12,1886.12,100.0,1886.12,1886.12,1886.12,1886.12,100.0
2021-08-30 10:30:00,1887.0,1887.98,1887.0,1887.98,400.0,1887.0,1887.98,1887.0,1887.98,400.0
2021-08-30 10:35:00,1886.36,1886.36,1884.92,1884.92,808.0,1886.36,1886.36,1884.92,1884.92,808.0
2021-08-30 10:40:00,1884.13,1884.13,1877.39,1877.39,500.0,1884.13,1884.13,1877.39,1877.39,500.0
2021-08-30 10:45:00,1878.46,1879.12,1874.51,1879.02,620.0,1878.46,1879.12,1874.51,1879.02,620.0
2021-08-30 10:50:00,1876.61,1878.3,1876.61,1878.3,200.0,1876.61,1878.3,1876.61,1878.3,200.0
2021-08-30 10:55:00,1877.25,1886.66,1875.09,1885.51,6756.0,1877.25,1886.66,1875.09,1885.51,6756.0
2021-08-30 11:00:00,1885.66,1885.88,1881.95,1882.88,1842.0,1885.66,1885.88,1881.95,1882.88,1842.0
2021-08-30 11:05:00,1882.88,1882.88,1880.53,1880.53,349.0,1882.88,1882.88,1880.53,1880.53,349.0
2021-08-30 11:10:00,1880.17,1880.17,1878.64,1880.12,600.0,1880.17,1880.17,1878.64,1880.12,600.0
2021-08-30 11:15:00,1881.19,1881.19,1878.01,1878.35,1866.0,1881.19,1881.19,1878.01,1878.35,1866.0
2021-08-30 11:20:00,1878.13,1878.14,1878.13,1878.13,100.0,1878.13,1878.14,1878.13,1878.13,100.0
2021-08-30 11:25:00,1878.12,1878.12,1878.09,1878.1,400.0,1878.12,1878.12,1878.09,1878.1,400.0
2021-08-30 11:30:00,1878.39,1879.85,1878.34,1879.85,400.0,1878.39,1879.85,1878.34,1879.85,400.0
2021-08-30 11:35:00,1886.12,1886.12,1886.11,1886.12,100.0,1886.12,1886.12,1886.11,1886.12,100.0
2021-08-30 11:40:00,1884.09,1884.09,1883.85,1883.88,400.0,1884.09,1884.09,1883.85,1883.88,400.0
2021-08-30 11:45:00,1885.67,1887.36,1885.67,1887.36,500.0,1885.67,1887.36,1885.67,1887.36,500.0
2021-08-30 11:50:00,1887.45,1888.83,1886.02,1887.03,1300.0,1887.45,1888.83,1886.02,1887.03,1300.0
2021-08-30 11:55:00,1888.65,1891.47,1886.51,1891.47,1924.0,1888.65,1891.47,1886.51,1891.47,1924.0
2021-08-30 12:00:00,1891.24,1892.09,1889.22,1891.14,1200.0,1891.24,1892.09,1889.22,1891.14,1200.0
2021-08-30 12:05:00,1889.13,1889.13,1885.92,1885.93,408.0,1889.13,1889.13,1885.92,1885.93,408.0
2021-08-30 12:10:00,1885.85,1886.64,1885.84,1886.64,200.0,1885.85,1886.64,1885.84,1886.64,200.0
2021-08-30 12:15:00,1884.65,1885.78,1884.65,1885.4,300.0,1884.65,1885.78,1884.65,1885.4,300.0
2021-08-30 12:20:00,1884.81,1884.81,1884.8,1884.81,100.0,1884.81,1884.81,1884.8,1884.81,100.0
2021-08-30 12:25:00,1886.37,1887.95,1886.21,1887.95,300.0,1886.37,1887.95,1886.21,1887.95,300.0
2021-08-30 12:30:00,1887.73,1889.11,1887.72,1889.11,300.0,1887.73,1889.11,1887.72,1889.11,300.0
2021-08-30 12:35:00,1890.63,1890.63,1890.63,1890.63,100.0,1890.63,1890.63,1890.63,1890.63,100.0
2021-08-30 12:40:00,1888.99,1889.03,1888.09,1889.03,1500.0,1888.99,1889.03,1888.09,1889.03,1500.0
2021-08-30 12:45:00,1887.37,1890.6,1887.36,1890.6,700.0,1887.37,1890.6,1887.36,1890.6,700.0
2021-08-30 12:50:00,1890.01,1894.1,1890.01,1894.1,1079.0,1890.01,1894.1,1890.01,1894.1,1079.0
2021-08-30 12:55:00,1895.0,1898.21,1895.0,1898.21,4477.0,1895.0,1898.21,1895.0,1898.21,4477.0
2021-08-30 13:00:00,1898.0,1899.0,1897.58,1898.51,3825.0,1898.0,1899.0,1897.58,1898.51,3825.0
2021-08-30 13:05:00,1897.67,1900.19,1897.32,1900.0,2633.0,1897.67,1900.19,1897.32,1900.0,2633.0
2021-08-30 13:10:00,1897.97,1897.97,1895.87,1897.39,400.0,1897.97,1897.97,1895.87,1897.39,400.0
2021-08-30 13:15:00,1896.81,1897.36,1894.89,1896.74,4247.0,1896.81,1897.36,1894.89,1896.74,4247.0
2021-08-30 13:20:00,1898.42,1898.42,1898.42,1898.42,100.0,1898.42,1898.42,1898.42,1898.42,100.0
2021-08-30 13:25:00,1898.97,1899.74,1898.97,1899.74,200.0,1898.97,1899.74,1898.97,1899.74,200.0
2021-08-30 13:30:00,1899.42,1904.42,1899.42,1903.74,1418.0,1899.42,1904.42,1899.42,1903.74,1418.0
2021-08-30 13:35:00,1902.7,1910.0,1902.7,1903.91,3800.0,1902.7,1910.0,1902.7,1903.91,3800.0
2021-08-30 13:40:00,1904.08,1904.31,1902.16,1903.3,400.0,1904.08,1904.31,1902.16,1903.3,400.0
2021-08-30 13:45:00,1902.12,1904.92,1902.11,1903.57,2783.0,1902.12,1904.92,1902.11,1903.57,2783.0
2021-08-30 13:50:00,1902.67,1903.47,1902.0,1903.47,600.0,1902.67,1903.47,1902.0,1903.47,600.0
2021-08-30 13:55:00,1902.0,1904.68,1901.57,1904.68,6172.0,1902.0,1904.68,1901.57,1904.68,6172.0
2021-08-30 14:00:00,1903.44,1903.44,1897.31,1897.31,1110.0,1903.44,1903.44,1897.31,1897.31,1110.0
2021-08-30 14:05:00,1896.82,1896.82,1889.88,1892.71,1356.0,1896.82,1896.82,1889.88,1892.71,1356.0
2021-08-30 14:10:00,1892.72,1892.77,1891.71,1891.72,746.0,1892.72,1892.77,1891.71,1891.72,746.0
2021-08-30 14:15:00,1891.72,1891.72,1891.72,1891.72,0.0,1891.72,1891.72,1891.72,1891.72,0.0
2021-08-30 14:20:00,1889.14,1889.52,1885.98,1887.03,2500.0,1889.14,1889.52,1885.98,1887.03,2500.0
2021-08-30 14:25:00,1887.0,1891.64,1887.0,1890.0,1560.0,1887.0,1891.64,1887.0,1890.0,1560.0
2021-08-30 14:30:00,1890.02,1890.04,1889.45,1889.45,400.0,1890.02,1890.04,1889.45,1889.45,400.0
2021-08-30 14:35:00,1887.06,1887.06,1885.0,1885.0,1400.0,1887.06,1887.06,1885.0,1885.0,1400.0
2021-08-30 14:40:00,1884.51,1884.51,1881.93,1881.93,300.0,1884.51,1884.51,1881.93,1881.93,300.0
2021-08-30 14:45:00,1881.18,1884.34,1880.9,1884.34,700.0,1881.18,1884.34,1880.9,1884.34,700.0
2021-08-30 14:50:00,1883.82,1887.63,1883.36,1884.58,1600.0,1883.82,1887.63,1883.36,1884.58,1600.0
2021-08-30 14:55:00,1884.35,1887.54,1884.35,1887.54,2450.0,1884.35,1887.54,1884.35,1887.54,2450.0
2021-08-30 15:00:00,1885.7,1888.02,1882.07,1883.66,3665.0,1885.7,1888.02,1882.07,1883.66,3665.0
2021-08-30 15:05:00,1880.98,1880.98,1879.35,1880.06,1852.0,1880.98,1880.98,1879.35,1880.06,1852.0
2021-08-30 15:10:00,1881.2,1884.37,1880.79,1882.26,2925.0,1881.2,1884.37,1880.79,1882.26,2925.0
2021-08-30 15:15:00,1884.9,1885.02,1880.39,1881.02,1400.0,1884.9,1885.02,1880.39,1881.02,1400.0
2021-08-30 15:20:00,1880.05,1881.0,1878.09,1878.09,1800.0,1880.05,1881.0,1878.09,1878.09,1800.0
2021-08-30 15:25:00,1877.53,1878.43,1876.02,1878.43,1949.0,1877.53,1878.43,1876.02,1878.43,1949.0
2021-08-30 15:30:00,1878.92,1878.92,1873.49,1873.49,3811.0,1878.92,1878.92,1873.49,1873.49,3811.0
2021-08-30 15:35:00,1873.08,1873.95,1871.86,1872.08,3608.0,1873.08,1873.95,1871.86,1872.08,3608.0
2021-08-30 15:40:00,1874.01,1874.02,1870.42,1870.42,4125.0,1874.01,1874.02,1870.42,1870.42,4125.0
2021-08-30 15:45:00,1870.57,1878.22,1870.0,1876.01,8619.0,1870.57,1878.22,1870.0,1876.01,8619.0
2021-08-30 15:50:00,1877.4,1877.46,1872.49,1876.47,5085.0,1877.4,1877.46,1872.49,1876.47,5085.0
2021-08-30 15:55:00,1876.7,1879.4,1875.19,1876.01,5225.0,1876.7,1879.4,1875.19,1876.01,5225.0
2021-08-31 09:30:00,1890.0,1890.0,1879.0,1879.14,4743.0,1890.0,1890.0,1879.0,1879.14,4743.0
2021-08-31 09:35:00,1879.14,1885.67,1878.24,1881.04,4561.0,1879.14,1885.67,1878.24,1881.04,4561.0
2021-08-31 09:40:00,1884.87,1889.51,1884.16,1884.86,2470.0,1884.87,1889.51,1884.16,1884.86,2470.0
2021-08-31 09:45:00,1886.5,1891.07,1886.5,1891.07,1250.0,1886.5,1891.07,1886.5,1891.07,1250.0
2021-08-31 09:50:00,1890.72,1890.72,1883.14,1883.14,2274.0,1890.72,1890.72,1883.14,1883.14,2274.0
2021-08-31 09:55:00,1880.08,1880.81,1872.0,1872.0,2430.0,1880.08,1880.81,1872.0,1872.0,2430.0
2021-08-31 10:00:00,1874.78,1885.28,1873.66,1885.28,1300.0,1874.78,1885.28,1873.66,1885.28,1300.0
2021-08-31 10:05:00,1883.14,1886.0,1879.23,1879.24,1583.0,1883.14,1886.0,1879.23,1879.24,1583.0
2021-08-31 10:10:00,1881.77,1885.34,1880.33,1883.55,1400.0,1881.77,1885.34,1880.33,1883.55,1400.0
2021-08-31 10:15:00,1882.11,1882.11,1875.62,1876.88,1600.0,1882.11,1882.11,1875.62,1876.88,1600.0
2021-08-31 10:20:00,1876.34,1877.92,1876.34,1877.91,714.0,1876.34,1877.92,1876.34,1877.91,714.0
2021-08-31 10:25:00,1881.1,1883.7,1880.01,1883.7,1450.0,1881.1,1883.7,1880.01,1883.7,1450.0
2021-08-31 10:30:00,1883.55,1887.68,1882.76,1883.57,2017.0,1883.55,1887.68,1882.76,1883.57,2017.0
2021-08-31 10:35:00,1882.75,1886.45,1879.92,1886.45,940.0,1882.75,1886.45,1879.92,1886.45,940.0
2021-08-31 10:40:00,1886.45,1887.92,1886.45,1887.48,300.0,1886.45,1887.92,1886.45,1887.48,300.0
2021-08-31 10:45:00,1888.72,1888.72,1882.88,1882.88,300.0,1888.72,1888.72,1882.88,1882.88,300.0
2021-08-31 10:50:00,1882.88,1882.88,1870.84,1870.84,4500.0,1882.88,1882.88,1870.84,1870.84,4500.0
2021-08-31 10:55:00,1870.13,1870.55,1868.5,1870.55,500.0,1870.13,1870.55,1868.5,1870.55,500.0
2021-08-31 11:00:00,1871.64,1873.41,1868.7,1868.71,1103.0,1871.64,1873.41,1868.7,1868.71,1103.0
2021-08-31 11:05:00,1867.92,1867.92,1864.56,1865.56,400.0,1867.92,1867.92,1864.56,1865.56,400.0
2021-08-31 11:10:00,1864.13,1864.14,1858.37,1860.2,2297.0,1864.13,1864.14,1858.37,1860.2,2297.0
2021-08-31 11:15:00,1860.2,1861.86,1859.06,1859.07,1200.0,1860.2,1861.86,1859.06,1859.07,1200.0
2021-08-31 11:20:00,1860.82,1862.38,1859.07,1859.89,3000.0,1860.82,1862.38,1859.07,1859.89,3000.0
2021-08-31 11:25:00,1860.96,1866.27,1860.96,1866.27,900.0,1860.96,1866.27,1860.96,1866.27,900.0
2021-08-31 11:30:00,1866.57,1866.57,1860.23,1863.14,4475.0,1866.57,1866.57,1860.23,1863.14,4475.0
2021-08-31 11:35:00,1864.08,1864.08,1864.07,1864.08,100.0,1864.08,1864.08,1864.07,1864.08,100.0
2021-08-31 11:40:00,1862.12,1863.01,1862.12,1862.77,900.0,1862.12,1863.01,1862.12,1862.77,900.0
2021-08-31 11:45:00,1862.31,1862.31,1862.31,1862.31,100.0,1862.31,1862.31,1862.31,1862.31,100.0
2021-08-31 11:50:00,1860.01,1860.76,1859.26,1859.26,1881.0,1860.01,1860.76,1859.26,1859.26,1881.0
2021-08-31 11:55:00,1857.62,1857.62,1853.6,1853.62,1626.0,1857.62,1857.62,1853.6,1853.62,1626.0
2021-08-31 12:00:00,1855.52,1855.53,1849.92,1850.0,1460.0,1855.52,1855.53,1849.92,1850.0,1460.0
2021-08-31 12:05:00,1850.16,1851.28,1849.61,1849.7,1700.0,1850.16,1851.28,1849.61,1849.7,1700.0
2021-08-31 12:10:00,1849.7,1851.59,1848.22,1851.21,3815.0,1849.7,1851.59,1848.22,1851.21,3815.0
2021-08-31 12:15:00,1850.63,1851.9,1850.55,1851.89,800.0,1850.63,1851.9,1850.55,1851.89,800.0
2021-08-31 12:20:00,1851.51,1855.66,1851.51,1855.66,740.0,1851.51,1855.66,1851.51,1855.66,740.0
2021-08-31 12:25:00,1854.34,1855.42,1854.28,1855.42,600.0,1854.34,1855.42,1854.28,1855.42,600.0
2021-08-31 12:30:00,1859.24,1859.24,1857.14,1857.14,726.0,1859.24,1859.24,1857.14,1857.14,726.0
2021-08-31 12:35:00,1866.46,1866.46,1864.96,1864.96,300.0,1866.46,1866.46,1864.96,1864.96,300.0
2021-08-31 12:40:00,1865.0,1868.25,1865.0,1868.25,700.0,1865.0,1868.25,1865.0,1868.25,700.0
2021-08-31 12:45:00,1866.58,1866.58,1866.57,1866.58,100.0,1866.58,1866.58,1866.57,1866.58,100.0
2021-08-31 12:50:00,1865.0,1865.33,1864.21,1864.33,538.0,1865.0,1865.33,1864.21,1864.33,538.0
2021-08-31 12:55:00,1867.04,1868.24,1867.04,1868.24,200.0,1867.04,1868.24,1867.04,1868.24,200.0
2021-08-31 13:00:00,1868.07,1868.15,1863.43,1863.46,3099.0,1868.07,1868.15,1863.43,1863.46,3099.0
2021-08-31 13:05:00,1862.43,1863.14,1853.58,1856.57,3900.0,1862.43,1863.14,1853.58,1856.57,3900.0
2021-08-31 13:10:00,1856.23,1857.56,1856.23,1857.56,700.0,1856.23,1857.56,1856.23,1857.56,700.0
2021-08-31 13:15:00,1861.97,1861.97,1861.96,1861.97,100.0,1861.97,1861.97,1861.96,1861.97,100.0
2021-08-31 13:20:00,1859.03,1862.63,1859.03,1859.82,635.0,1859.03,1862.63,1859.03,1859.82,635.0
2021-08-31 13:25:00,1860.94,1863.8,1860.94,1863.8,400.0,1860.94,1863.8,1860.94,1863.8,400.0
2021-08-31 13:30:00,1864.42,1864.67,1864.42,1864.67,300.0,1864.42,1864.67,1864.42,1864.67,300.0
2021-08-31 13:35:00,1863.79,1866.79,1863.79,1866.79,400.0,1863.79,1866.79,1863.79,1866.79,400.0
2021-08-31 13:40:00,1865.73,1868.77,1865.72,1868.77,500.0,1865.73,1868.77,1865.72,1868.77,500.0
2021-08-31 13:45:00,1866.96,1870.0,1866.78,1870.0,1000.0,1866.96,1870.0,1866.78,1870.0,1000.0
2021-08-31 13:50:00,1870.95,1872.44,1868.57,1868.57,400.0,1870.95,1872.44,1868.57,1868.57,400.0
2021-08-31 13:55:00,1870.0,1871.35,1870.0,1870.36,400.0,1870.0,1871.35,1870.0,1870.36,400.0
2021-08-31 14:00:00,1870.99,1871.46,1870.99,1871.46,400.0,1870.99,1871.46,1870.99,1871.46,400.0
2021-08-31 14:05:00,1871.36,1872.1,1871.36,1872.1,200.0,1871.36,1872.1,1871.36,1872.1,200.0
2021-08-31 14:10:00,1871.86,1872.0,1871.86,1872.0,600.0,1871.86,1872.0,1871.86,1872.0,600.0
2021-08-31 14:15:00,1871.3,1871.47,1870.51,1870.55,500.0,1871.3,1871.47,1870.51,1870.55,500.0
2021-08-31 14:20:00,1870.0,1870.18,1866.6,1866.6,1282.0,1870.0,1870.18,1866.6,1866.6,1282.0
2021-08-31 14:25:00,1868.24,1872.78,1867.51,1872.78,953.0,1868.24,1872.78,1867.51,1872.78,953.0
2021-08-31 14:30:00,1872.87,1872.87,1871.36,1872.22,600.0,1872.87,1872.87,1871.36,1872.22,600.0
2021-08-31 14:35:00,1871.83,1873.01,1871.83,1872.8,1500.0,1871.83,1873.01,1871.83,1872.8,1500.0
2021-08-31 14:40:00,1870.97,1870.97,1867.23,1867.25,500.0,1870.97,1870.97,1867.23,1867.25,500.0
2021-08-31 14:45:00,1867.37,1867.37,1862.39,1864.28,2900.0,1867.37,1867.37,1862.39,1864.28,2900.0
2021-08-31 14:50:00,1865.85,1869.73,1865.84,1869.7,1039.0,1865.85,1869.73,1865.84,1869.7,1039.0
2021-08-31 14:55:00,1870.43,1870.96,1870.43,1870.96,200.0,1870.43,1870.96,1870.43,1870.96,200.0
2021-08-31 15:00:00,1871.29,1871.29,1869.07,1869.73,700.0,1871.29,1871.29,1869.07,1869.73,700.0
2021-08-31 15:05:00,1869.46,1871.23,1868.58,1868.94,1123.0,1869.46,1871.23,1868.58,1868.94,1123.0
2021-08-31 15:10:00,1868.94,1868.94,1868.94,1868.94,0.0,1868.94,1868.94,1868.94,1868.94,0.0
2021-08-31 15:15:00,1869.8,1870.37,1868.88,1868.88,500.0,1869.8,1870.37,1868.88,1868.88,500.0
2021-08-31 15:20:00,1869.01,1871.41,1868.25,1871.41,1300.0,1869.01,1871.41,1868.25,1871.41,1300.0
2021-08-31 15:25:00,1870.69,1870.73,1869.78,1870.73,300.0,1870.69,1870.73,1869.78,1870.73,300.0
2021-08-31 15:30:00,1870.93,1871.05,1866.02,1868.52,1733.0,1870.93,1871.05,1866.02,1868.52,1733.0
2021-08-31 15:35:00,1866.99,1866.99,1861.95,1864.08,1500.0,1866.99,1866.99,1861.95,1864.08,1500.0
2021-08-31 15:40:00,1864.97,1864.97,1863.82,1864.78,1700.0,1864.97,1864.97,1863.82,1864.78,1700.0
2021-08-31 15:45:00,1866.01,1866.63,1863.75,1865.81,3650.0,1866.01,1866.63,1863.75,1865.81,3650.0
2021-08-31 15:50:00,1864.21,1866.96,1862.24,1865.9,3364.0,1864.21,1866.96,1862.24,1865.9,3364.0
2021-08-31 15:55:00,1863.57,1871.9,1863.57,1867.97,5506.0,1863.57,1871.9,1863.57,1867.97,5506.0
2021-09-01 09:30:00,1878.0,1890.96,1876.15,1888.0,7279.0,1878.0,1890.96,1876.15,1888.0,7279.0
2021-09-01 09:35:00,1889.26,1915.41,1887.56,1910.63,7202.0,1889.26,1915.41,1887.56,1910.63,7202.0
2021-09-01 09:40:00,1910.3,1912.04,1896.12,1907.07,3300.0,1910.3,1912.04,1896.12,1907.07,3300.0
2021-09-01 09:45:00,1906.51,1906.51,1887.75,1895.38,4400.0,1906.51,1906.51,1887.75,1895.38,4400.0
2021-09-01 09:50:00,1894.77,1904.07,1894.77,1902.24,2867.0,1894.77,1904.07,1894.77,1902.24,2867.0
2021-09-01 09:55:00,1899.5,1907.85,1894.02,1907.84,9904.0,1899.5,1907.85,1894.02,1907.84,9904.0
2021-09-01 10:00:00,1908.17,1908.17,1895.16,1897.03,1812.0,1908.17,1908.17,1895.16,1897.03,1812.0
2021-09-01 10:05:00,1899.19,1902.88,1898.95,1902.88,524.0,1899.19,1902.88,1898.95,1902.88,524.0
2021-09-01 10:10:00,1904.91,1905.0,1898.35,1898.52,1500.0,1904.91,1905.0,1898.35,1898.52,1500.0
2021-09-01 10:15:00,1897.77,1900.4,1895.7,1898.5,2677.0,1897.77,1900.4,1895.7,1898.5,2677.0
2021-09-01 10:20:00,1897.29,1903.92,1897.29,1901.34,1700.0,1897.29,1903.92,1897.29,1901.34,1700.0
2021-09-01 10:25:00,1902.0,1904.83,1900.81,1904.83,1050.0,1902.0,1904.83,1900.81,1904.83,1050.0
2021-09-01 10:30:00,1906.02,1908.14,1904.19,1907.42,3510.0,1906.02,1908.14,1904.19,1907.42,3510.0
2021-09-01 10:35:00,1906.09,1907.4,1904.61,1907.4,1508.0,1906.09,1907.4,1904.61,1907.4,1508.0
2021-09-01 10:40:00,1907.66,1908.31,1906.17,1907.74,7191.0,1907.66,1908.31,1906.17,1907.74,7191.0
2021-09-01 10:45:00,1906.28,1908.1,1906.28,1906.73,709.0,1906.28,1908.1,1906.28,1906.73,709.0
2021-09-01 10:50:00,1907.22,1907.22,1905.36,1905.36,700.0,1907.22,1907.22,1905.36,1905.36,700.0
2021-09-01 10:55:00,1906.0,1906.42,1905.11,1905.28,1432.0,1906.0,1906.42,1905.11,1905.28,1432.0
2021-09-01 11:00:00,1904.03,1904.03,1902.92,1902.92,709.0,1904.03,1904.03,1902.92,1902.92,709.0
2021-09-01 11:05:00,1901.14,1901.18,1899.21,1901.1,2606.0,1901.14,1901.18,1899.21,1901.1,2606.0
2021-09-01 11:10:00,1901.24,1902.08,1899.25,1899.57,1602.0,1901.24,1902.08,1899.25,1899.57,1602.0
2021-09-01 11:15:00,1899.67,1899.67,1896.91,1899.46,925.0,1899.67,1899.67,1896.91,1899.46,925.0
2021-09-01 11:20:00,1896.92,1898.01,1894.29,1894.29,1223.0,1896.92,1898.01,1894.29,1894.29,1223.0
2021-09-01 11:25:00,1895.3,1895.87,1895.01,1895.87,500.0,1895.3,1895.87,1895.01,1895.87,500.0
2021-09-01 11:30:00,1895.76,1897.96,1895.76,1897.96,800.0,1895.76,1897.96,1895.76,1897.96,800.0
2021-09-01 11:35:00,1898.36,1898.37,1895.02,1895.02,4362.0,1898.36,1898.37,1895.02,1895.02,4362.0
2021-09-01 11:40:00,1895.11,1898.44,1895.1,1898.43,4430.0,1895.11,1898.44,1895.1,1898.43,4430.0
2021-09-01 11:45:00,1897.41,1897.41,1895.93,1895.93,300.0,1897.41,1897.41,1895.93,1895.93,300.0
2021-09-01 11:50:00,1895.56,1900.21,1895.56,1900.21,2147.0,1895.56,1900.21,1895.56,1900.21,2147.0
2021-09-01 11:55:00,1900.21,1900.21,1900.21,1900.21,0.0,1900.21,1900.21,1900.21,1900.21,0.0
2021-09-01 12:00:00,1902.13,1902.13,1902.13,1902.13,200.0,1902.13,1902.13,1902.13,1902.13,200.0
2021-09-01 12:05:00,1903.6,1904.09,1903.6,1903.94,400.0,1903.6,1904.09,1903.6,1903.94,400.0
2021-09-01 12:10:00,1903.68,1903.68,1903.62,1903.62,367.0,1903.68,1903.68,1903.62,1903.62,367.0
2021-09-01 12:15:00,1903.93,1908.96,1903.92,1907.92,3150.0,1903.93,1908.96,1903.92,1907.92,3150.0
2021-09-01 12:20:00,1908.96,1910.9,1905.81,1907.5,1268.0,1908.96,1910.9,1905.81,1907.5,1268.0
2021-09-01 12:25:00,1907.69,1907.86,1905.61,1907.85,836.0,1907.69,1907.86,1905.61,1907.85,836.0
2021-09-01 12:30:00,1907.03,1909.27,1905.24,1909.03,3800.0,1907.03,1909.27,1905.24,1909.03,3800.0
2021-09-01 12:35:00,1908.43,1908.43,1905.75,1906.66,300.0,1908.43,1908.43,1905.75,1906.66,300.0
2021-09-01 12:40:00,1904.78,1904.78,1904.28,1904.28,200.0,1904.78,1904.78,1904.28,1904.28,200.0
2021-09-01 12:45:00,1903.85,1907.7,1903.1,1907.7,1336.0,1903.85,1907.7,1903.1,1907.7,1336.0
2021-09-01 12:50:00,1906.85,1908.1,1906.85,1908.1,225.0,1906.85,1908.1,1906.85,1908.1,225.0
2021-09-01 12:55:00,1907.05,1907.7,1905.76,1906.29,2000.0,1907.05,1907.7,1905.76,1906.29,2000.0
2021-09-01 13:00:00,1907.05,1910.0,1907.05,1909.11,4813.0,1907.05,1910.0,1907.05,1909.11,4813.0
2021-09-01 13:05:00,1908.79,1909.95,1908.79,1909.49,2800.0,1908.79,1909.95,1908.79,1909.49,2800.0
2021-09-01 13:10:00,1908.99,1908.99,1907.74,1908.86,1428.0,1908.99,1908.99,1907.74,1908.86,1428.0
2021-09-01 13:15:00,1909.0,1912.3,1909.0,1912.3,1400.0,1909.0,1912.3,1909.0,1912.3,1400.0
2021-09-01 13:20:00,1912.56,1913.62,1910.4,1912.8,900.0,1912.56,1913.62,1910.4,1912.8,900.0
2021-09-01 13:25:00,1912.42,1912.42,1912.03,1912.2,400.0,1912.42,1912.42,1912.03,1912.2,400.0
2021-09-01 13:30:00,1912.24,1912.28,1911.18,1911.18,1956.0,1912.24,1912.28,1911.18,1911.18,1956.0
2021-09-01 13:35:00,1911.49,1911.49,1909.57,1909.57,700.0,1911.49,1911.49,1909.57,1909.57,700.0
2021-09-01 13:40:00,1909.52,1909.52,1905.23,1907.86,819.0,1909.52,1909.52,1905.23,1907.86,819.0
2021-09-01 13:45:00,1909.6,1909.6,1907.69,1908.79,600.0,1909.6,1909.6,1907.69,1908.79,600.0
2021-09-01 13:50:00,1909.5,1909.5,1907.4,1907.4,200.0,1909.5,1909.5,1907.4,1907.4,200.0
2021-09-01 13:55:00,1906.58,1908.73,1906.16,1908.55,1500.0,1906.58,1908.73,1906.16,1908.55,1500.0
2021-09-01 14:00:00,1906.53,1906.54,1906.53,1906.53,100.0,1906.53,1906.54,1906.53,1906.53,100.0
2021-09-01 14:05:00,1906.38,1906.64,1902.72,1905.19,2800.0,1906.38,1906.64,1902.72,1905.19,2800.0
2021-09-01 14:10:00,1904.08,1904.11,1901.88,1904.11,825.0,1904.08,1904.11,1901.88,1904.11,825.0
2021-09-01 14:15:00,1904.85,1904.85,1902.59,1903.52,1905.0,1904.85,1904.85,1902.59,1903.52,1905.0
2021-09-01 14:20:00,1903.52,1904.85,1900.07,1900.07,2100.0,1903.52,1904.85,1900.07,1900.07,2100.0
2021-09-01 14:25:00,1898.97,1899.59,1897.76,1897.76,400.0,1898.97,1899.59,1897.76,1897.76,400.0
2021-09-01 14:30:00,1897.04,1899.3,1895.78,1899.3,2120.0,1897.04,1899.3,1895.78,1899.3,2120.0
2021-09-01 14:35:00,1896.38,1897.82,1895.86,1897.82,610.0,1896.38,1897.82,1895.86,1897.82,610.0
2021-09-01 14:40:00,1897.98,1898.73,1897.65,1898.73,900.0,1897.98,1898.73,1897.65,1898.73,900.0
2021-09-01 14:45:00,1898.59,1898.59,1896.86,1896.86,550.0,1898.59,1898.59,1896.86,1896.86,550.0
2021-09-01 14:50:00,1896.86,1898.91,1896.86,1898.8,405.0,1896.86,1898.91,1896.86,1898.8,405.0
2021-09-01 14:55:00,1900.6,1900.6,1898.6,1898.61,800.0,1900.6,1900.6,1898.6,1898.61,800.0
2021-09-01 15:00:00,1897.1,1897.1,1897.09,1897.1,100.0,1897.1,1897.1,1897.09,1897.1,100.0
2021-09-01 15:05:00,1897.09,1897.09,1895.34,1896.6,618.0,1897.09,1897.09,1895.34,1896.6,618.0
2021-09-01 15:10:00,1897.62,1900.94,1897.62,1900.82,1757.0,1897.62,1900.94,1897.62,1900.82,1757.0
2021-09-01 15:15:00,1901.39,1906.14,1901.39,1905.13,3943.0,1901.39,1906.14,1901.39,1905.13,3943.0
2021-09-01 15:20:00,1905.77,1905.84,1903.71,1903.71,791.0,1905.77,1905.84,1903.71,1903.71,791.0
2021-09-01 15:25:00,1903.6,1903.6,1901.61,1902.1,504.0,1903.6,1903.6,1901.61,1902.1,504.0
2021-09-01 15:30:00,1901.48,1901.48,1901.48,1901.48,100.0,1901.48,1901.48,1901.48,1901.48,100.0
2021-09-01 15:35:00,1900.12,1902.9,1896.64,1897.65,5248.0,1900.12,1902.9,1896.64,1897.65,5248.0
2021-09-01 15:40:00,1896.59,1897.16,1896.59,1897.07,300.0,1896.59,1897.16,1896.59,1897.07,300.0
2021-09-01 15:45:00,1895.99,1898.49,1895.0,1897.2,2501.0,1895.99,1898.49,1895.0,1897.2,2501.0
2021-09-01 15:50:00,1895.86,1898.15,1895.86,1896.03,1628.0,1895.86,1898.15,1895.86,1896.03,1628.0
2021-09-01 15:55:00,1894.31,1898.93,1892.92,1898.42,6795.0,1894.31,1898.93,1892.92,1898.42,6795.0
2021-09-02 09:30:00,1903.08,1928.95,1903.08,1927.7,10156.0,1903.08,1928.95,1903.08,1927.7,10156.0
2021-09-02 09:35:00,1928.15,1928.15,1919.47,1927.4,5325.0,1928.15,1928.15,1919.47,1927.4,5325.0
2021-09-02 09:40:00,1925.46,1928.1,1922.03,1923.89,4680.0,1925.46,1928.1,1922.03,1923.89,4680.0
2021-09-02 09:45:00,1922.01,1929.58,1922.0,1929.58,1100.0,1922.01,1929.58,1922.0,1929.58,1100.0
2021-09-02 09:50:00,1934.07,1934.07,1928.06,1930.92,1050.0,1934.07,1934.07,1928.06,1930.92,1050.0
2021-09-02 09:55:00,1929.5,1931.88,1926.55,1931.88,1900.0,1929.5,1931.88,1926.55,1931.88,1900.0
2021-09-02 10:00:00,1932.5,1948.59,1931.35,1946.63,11109.0,1932.5,1948.59,1931.35,1946.63,11109.0
2021-09-02 10:05:00,1945.86,1948.98,1941.04,1941.04,5748.0,1945.86,1948.98,1941.04,1941.04,5748.0
2021-09-02 10:10:00,1940.5,1949.5,1939.95,1949.1,3907.0,1940.5,1949.5,1939.95,1949.1,3907.0
2021-09-02 10:15:00,1948.07,1948.07,1941.41,1942.0,1800.0,1948.07,1948.07,1941.41,1942.0,1800.0
2021-09-02 10:20:00,1943.2,1944.69,1936.43,1937.25,2485.0,1943.2,1944.69,1936.43,1937.25,2485.0
2021-09-02 10:25:00,1938.95,1940.55,1938.07,1940.0,1200.0,1938.95,1940.55,1938.07,1940.0,1200.0
2021-09-02 10:30:00,1938.04,1940.09,1936.0,1940.09,1351.0,1938.04,1940.09,1936.0,1940.09,1351.0
2021-09-02 10:35:00,1937.43,1937.43,1935.15,1935.15,900.0,1937.43,1937.43,1935.15,1935.15,900.0
2021-09-02 10:40:00,1936.0,1938.74,1935.31,1936.59,1200.0,1936.0,1938.74,1935.31,1936.59,1200.0
2021-09-02 10:45:00,1935.27,1935.27,1935.27,1935.27,100.0,1935.27,1935.27,1935.27,1935.27,100.0
2021-09-02 10:50:00,1935.51,1935.51,1934.57,1934.57,700.0,1935.51,1935.51,1934.57,1934.57,700.0
2021-09-02 10:55:00,1935.82,1938.67,1935.82,1938.67,901.0,1935.82,1938.67,1935.82,1938.67,901.0
2021-09-02 11:00:00,1937.57,1941.92,1937.49,1938.71,2809.0,1937.57,1941.92,1937.49,1938.71,2809.0
2021-09-02 11:05:00,1939.55,1939.55,1931.86,1932.2,1300.0,1939.55,1939.55,1931.86,1932.2,1300.0
2021-09-02 11:10:00,1931.0,1943.44,1929.97,1943.43,5928.0,1931.0,1943.44,1929.97,1943.43,5928.0
2021-09-02 11:15:00,1945.0,1945.0,1941.95,1941.95,2733.0,1945.0,1945.0,1941.95,1941.95,2733.0
2021-09-02 11:20:00,1944.01,1944.04,1942.52,1942.53,2500.0,1944.01,1944.04,1942.52,1942.53,2500.0
2021-09-02 11:25:00,1942.2,1946.8,1942.19,1945.78,1800.0,1942.2,1946.8,1942.19,1945.78,1800.0
2021-09-02 11:30:00,1945.7,1950.87,1945.69,1946.15,7926.0,1945.7,1950.87,1945.69,1946.15,7926.0
2021-09-02 11:35:00,1940.94,1942.82,1933.89,1940.02,3584.0,1940.94,1942.82,1933.89,1940.02,3584.0
2021-09-02 11:40:00,1941.57,1952.6,1941.57,1952.6,2100.0,1941.57,1952.6,1941.57,1952.6,2100.0
2021-09-02 11:45:00,1953.6,1959.11,1950.05,1959.11,4061.0,1953.6,1959.11,1950.05,1959.11,4061.0
2021-09-02 11:50:00,1958.71,1963.87,1958.35,1958.93,2504.0,1958.71,1963.87,1958.35,1958.93,2504.0
2021-09-02 11:55:00,1962.03,1970.13,1960.57,1969.32,4773.0,1962.03,1970.13,1960.57,1969.32,4773.0
2021-09-02 12:00:00,1967.43,1967.43,1954.04,1954.05,3252.0,1967.43,1967.43,1954.04,1954.05,3252.0
2021-09-02 12:05:00,1954.39,1954.83,1950.41,1950.41,2100.0,1954.39,1954.83,1950.41,1950.41,2100.0
2021-09-02 12:10:00,1950.0,1950.7,1947.0,1948.97,1697.0,1950.0,1950.7,1947.0,1948.97,1697.0
2021-09-02 12:15:00,1949.43,1954.7,1949.43,1952.97,2143.0,1949.43,1954.7,1949.43,1952.97,2143.0
2021-09-02 12:20:00,1953.45,1958.89,1953.4,1956.44,5736.0,1953.45,1958.89,1953.4,1956.44,5736.0
2021-09-02 12:25:00,1954.76,1954.76,1954.76,1954.76,300.0,1954.76,1954.76,1954.76,1954.76,300.0
2021-09-02 12:30:00,1950.6,1950.6,1950.0,1950.0,1285.0,1950.6,1950.6,1950.0,1950.0,1285.0
2021-09-02 12:35:00,1948.24,1950.06,1948.24,1949.63,992.0,1948.24,1950.06,1948.24,1949.63,992.0
2021-09-02 12:40:00,1949.13,1951.35,1949.13,1951.17,1877.0,1949.13,1951.35,1949.13,1951.17,1877.0
2021-09-02 12:45:00,1951.29,1955.41,1951.29,1953.3,1952.0,1951.29,1955.41,1951.29,1953.3,1952.0
2021-09-02 12:50:00,1952.53,1953.38,1952.52,1952.71,300.0,1952.53,1953.38,1952.52,1952.71,300.0
2021-09-02 12:55:00,1954.78,1957.46,1954.78,1956.21,1900.0,1954.78,1957.46,1954.78,1956.21,1900.0
2021-09-02 13:00:00,1952.3,1952.3,1949.06,1949.06,542.0,1952.3,1952.3,1949.06,1949.06,542.0
2021-09-02 13:05:00,1951.0,1952.45,1951.0,1952.45,400.0,1951.0,1952.45,1951.0,1952.45,400.0
2021-09-02 13:10:00,1955.57,1956.1,1953.4,1953.4,2637.0,1955.57,1956.1,1953.4,1953.4,2637.0
2021-09-02 13:15:00,1955.06,1959.02,1955.0,1959.02,1775.0,1955.06,1959.02,1955.0,1959.02,1775.0
2021-09-02 13:20:00,1958.39,1961.2,1958.39,1959.16,1350.0,1958.39,1961.2,1958.39,1959.16,1350.0
2021-09-02 13:25:00,1958.12,1960.26,1956.41,1956.47,1720.0,1958.12,1960.26,1956.41,1956.47,1720.0
2021-09-02 13:30:00,1957.8,1958.42,1955.3,1957.94,1515.0,1957.8,1958.42,1955.3,1957.94,1515.0
2021-09-02 13:35:00,1956.47,1957.98,1955.99,1955.99,2133.0,1956.47,1957.98,1955.99,1955.99,2133.0
2021-09-02 13:40:00,1954.58,1955.37,1950.99,1951.0,2753.0,1954.58,1955.37,1950.99,1951.0,2753.0
2021-09-02 13:45:00,1952.25,1952.53,1950.01,1950.01,6435.0,1952.25,1952.53,1950.01,1950.01,6435.0
2021-09-02 13:50:00,1949.15,1951.39,1945.76,1948.58,4593.0,1949.15,1951.39,1945.76,1948.58,4593.0
2021-09-02 13:55:00,1949.94,1951.11,1948.52,1951.02,1598.0,1949.94,1951.11,1948.52,1951.02,1598.0
2021-09-02 14:00:00,1951.72,1951.72,1942.93,1942.94,1300.0,1951.72,1951.72,1942.93,1942.94,1300.0
2021-09-02 14:05:00,1941.99,1942.5,1932.01,1939.39,7425.0,1941.99,1942.5,1932.01,1939.39,7425.0
2021-09-02 14:10:00,1937.52,1943.13,1935.11,1941.4,3524.0,1937.52,1943.13,1935.11,1941.4,3524.0
2021-09-02 14:15:00,1941.17,1943.02,1941.17,1942.01,800.0,1941.17,1943.02,1941.17,1942.01,800.0
2021-09-02 14:20:00,1942.56,1944.95,1940.35,1942.39,1869.0,1942.56,1944.95,1940.35,1942.39,1869.0
2021-09-02 14:25:00,1942.34,1942.65,1940.48,1941.98,2000.0,1942.34,1942.65,1940.48,1941.98,2000.0
2021-09-02 14:30:00,1940.74,1940.79,1935.6,1940.6,2095.0,1940.74,1940.79,1935.6,1940.6,2095.0
2021-09-02 14:35:00,1940.78,1944.48,1940.48,1941.55,1425.0,1940.78,1944.48,1940.48,1941.55,1425.0
2021-09-02 14:40:00,1944.66,1945.89,1940.43,1940.43,2264.0,1944.66,1945.89,1940.43,1940.43,2264.0
2021-09-02 14:45:00,1939.66,1940.1,1938.31,1939.01,1474.0,1939.66,1940.1,1938.31,1939.01,1474.0
2021-09-02 14:50:00,1938.8,1941.69,1938.8,1940.68,700.0,1938.8,1941.69,1938.8,1940.68,700.0
2021-09-02 14:55:00,1940.99,1943.75,1940.82,1941.0,1410.0,1940.99,1943.75,1940.82,1941.0,1410.0
2021-09-02 15:00:00,1940.5,1941.29,1940.21,1941.29,600.0,1940.5,1941.29,1940.21,1941.29,600.0
2021-09-02 15:05:00,1941.38,1944.43,1940.14,1940.14,1800.0,1941.38,1944.43,1940.14,1940.14,1800.0
2021-09-02 15:10:00,1940.14,1941.83,1939.51,1939.51,900.0,1940.14,1941.83,1939.51,1939.51,900.0
2021-09-02 15:15:00,1941.02,1944.52,1941.02,1943.73,1000.0,1941.02,1944.52,1941.02,1943.73,1000.0
2021-09-02 15:20:00,1944.42,1948.01,1944.42,1944.97,2200.0,1944.42,1948.01,1944.42,1944.97,2200.0
2021-09-02 15:25:00,1944.69,1944.71,1924.51,1924.51,16180.0,1944.69,1944.71,1924.51,1924.51,16180.0
2021-09-02 15:30:00,1926.0,1929.0,1926.0,1929.0,1634.0,1926.0,1929.0,1926.0,1929.0,1634.0
2021-09-02 15:35:00,1929.84,1931.3,1926.54,1926.54,2263.0,1929.84,1931.3,1926.54,1926.54,2263.0
2021-09-02 15:40:00,1925.82,1931.75,1925.82,1931.51,1514.0,1925.82,1931.75,1925.82,1931.51,1514.0
2021-09-02 15:45:00,1931.25,1932.41,1926.37,1927.67,4573.0,1931.25,1932.41,1926.37,1927.67,4573.0
2021-09-02 15:50:00,1925.52,1930.0,1923.45,1930.0,4019.0,1925.52,1930.0,1923.45,1930.0,4019.0
2021-09-02 15:55:00,1930.37,1934.43,1927.85,1934.43,10805.0,1930.37,1934.43,1927.85,1934.43,10805.0
2021-09-03 09:30:00,1928.89,1933.0,1924.62,1924.62,6930.0,1928.89,1933.0,1924.62,1924.62,6930.0
2021-09-03 09:35:00,1930.31,1930.31,1926.64,1928.5,900.0,1930.31,1930.31,1926.64,1928.5,900.0
2021-09-03 09:40:00,1936.19,1946.21,1936.19,1941.05,4059.0,1936.19,1946.21,1936.19,1941.05,4059.0
2021-09-03 09:45:00,1940.99,1942.6,1940.99,1942.6,200.0,1940.99,1942.6,1940.99,1942.6,200.0
2021-09-03 09:50:00,1942.1,1954.57,1942.05,1950.08,2166.0,1942.1,1954.57,1942.05,1950.08,2166.0
2021-09-03 09:55:00,1947.08,1958.17,1945.94,1958.16,1000.0,1947.08,1958.17,1945.94,1958.16,1000.0
2021-09-03 10:00:00,1956.23,1962.0,1955.61,1960.89,2919.0,1956.23,1962.0,1955.61,1960.89,2919.0
2021-09-03 10:05:00,1959.12,1959.12,1950.57,1950.57,1200.0,1959.12,1959.12,1950.57,1950.57,1200.0
2021-09-03 10:10:00,1948.04,1949.27,1945.04,1949.27,3013.0,1948.04,1949.27,1945.04,1949.27,3013.0
2021-09-03 10:15:00,1948.12,1948.12,1943.15,1944.13,800.0,1948.12,1948.12,1943.15,1944.13,800.0
2021-09-03 10:20:00,1941.8,1941.8,1938.96,1938.96,302.0,1941.8,1941.8,1938.96,1938.96,302.0
2021-09-03 10:25:00,1940.6,1941.95,1936.93,1940.01,2655.0,1940.6,1941.95,1936.93,1940.01,2655.0
2021-09-03 10:30:00,1943.91,1953.14,1942.6,1953.14,1360.0,1943.91,1953.14,1942.6,1953.14,1360.0
2021-09-03 10:35:00,1952.17,1952.17,1946.42,1946.42,400.0,1952.17,1952.17,1946.42,1946.42,400.0
2021-09-03 10:40:00,1945.69,1950.87,1943.33,1946.55,1300.0,1945.69,1950.87,1943.33,1946.55,1300.0
2021-09-03 10:45:00,1944.99,1946.0,1942.32,1944.43,600.0,1944.99,1946.0,1942.32,1944.43,600.0
2021-09-03 10:50:00,1943.41,1945.62,1942.81,1945.62,900.0,1943.41,1945.62,1942.81,1945.62,900.0
2021-09-03 10:55:00,1944.16,1948.55,1943.3,1948.55,814.0,1944.16,1948.55,1943.3,1948.55,814.0
2021-09-03 11:00:00,1946.8,1949.02,1945.92,1948.53,502.0,1946.8,1949.02,1945.92,1948.53,502.0
2021-09-03 11:05:00,1942.5,1942.74,1939.3,1939.66,1900.0,1942.5,1942.74,1939.3,1939.66,1900.0
2021-09-03 11:10:00,1941.74,1941.74,1941.73,1941.74,100.0,1941.74,1941.74,1941.73,1941.74,100.0
2021-09-03 11:15:00,1943.27,1945.1,1943.26,1945.1,300.0,1943.27,1945.1,1943.26,1945.1,300.0
2021-09-03 11:20:00,1942.86,1942.86,1942.86,1942.86,100.0,1942.86,1942.86,1942.86,1942.86,100.0
2021-09-03 11:25:00,1941.79,1941.79,1935.83,1939.06,504.0,1941.79,1941.79,1935.83,1939.06,504.0
2021-09-03 11:30:00,1939.43,1940.66,1936.44,1937.54,600.0,1939.43,1940.66,1936.44,1937.54,600.0
2021-09-03 11:35:00,1938.39,1938.39,1938.39,1938.39,100.0,1938.39,1938.39,1938.39,1938.39,100.0
2021-09-03 11:40:00,1938.02,1941.15,1938.02,1941.14,800.0,1938.02,1941.15,1938.02,1941.14,800.0
2021-09-03 11:45:00,1941.37,1944.64,1941.14,1944.64,1414.0,1941.37,1944.64,1941.14,1944.64,1414.0
2021-09-03 11:50:00,1943.65,1945.13,1943.65,1945.13,215.0,1943.65,1945.13,1943.65,1945.13,215.0
2021-09-03 11:55:00,1944.15,1948.0,1943.93,1946.49,1157.0,1944.15,1948.0,1943.93,1946.49,1157.0
2021-09-03 12:00:00,1944.17,1944.17,1943.93,1944.17,800.0,1944.17,1944.17,1943.93,1944.17,800.0
2021-09-03 12:05:00,1945.42,1946.91,1945.41,1946.91,300.0,1945.42,1946.91,1945.41,1946.91,300.0
2021-09-03 12:10:00,1946.91,1946.91,1946.91,1946.91,0.0,1946.91,1946.91,1946.91,1946.91,0.0
2021-09-03 12:15:00,1950.25,1957.25,1950.25,1957.25,700.0,1950.25,1957.25,1950.25,1957.25,700.0
2021-09-03 12:20:00,1954.17,1957.47,1953.7,1956.25,3612.0,1954.17,1957.47,1953.7,1956.25,3612.0
2021-09-03 12:25:00,1955.1,1955.1,1949.26,1950.0,3700.0,1955.1,1955.1,1949.26,1950.0,3700.0
2021-09-03 12:30:00,1949.87,1949.87,1947.95,1947.95,200.0,1949.87,1949.87,1947.95,1947.95,200.0
2021-09-03 12:35:00,1947.04,1949.19,1946.21,1949.19,730.0,1947.04,1949.19,1946.21,1949.19,730.0
2021-09-03 12:40:00,1949.19,1949.19,1949.19,1949.19,0.0,1949.19,1949.19,1949.19,1949.19,0.0
2021-09-03 12:45:00,1947.0,1947.0,1947.0,1947.0,100.0,1947.0,1947.0,1947.0,1947.0,100.0
2021-09-03 12:50:00,1948.3,1950.22,1948.29,1950.0,1200.0,1948.3,1950.22,1948.29,1950.0,1200.0
2021-09-03 12:55:00,1949.84,1951.59,1949.48,1950.31,2218.0,1949.84,1951.59,1949.48,1950.31,2218.0
2021-09-03 13:00:00,1953.15,1955.64,1951.32,1953.04,9397.0,1953.15,1955.64,1951.32,1953.04,9397.0
2021-09-03 13:05:00,1953.37,1954.79,1953.37,1954.57,2670.0,1953.37,1954.79,1953.37,1954.57,2670.0
2021-09-03 13:10:00,1953.61,1956.22,1953.61,1955.88,701.0,1953.61,1956.22,1953.61,1955.88,701.0
2021-09-03 13:15:00,1954.78,1954.78,1954.78,1954.78,100.0,1954.78,1954.78,1954.78,1954.78,100.0
2021-09-03 13:20:00,1955.48,1955.97,1955.48,1955.97,300.0,1955.48,1955.97,1955.48,1955.97,300.0
2021-09-03 13:25:00,1955.32,1955.39,1954.07,1954.08,700.0,1955.32,1955.39,1954.07,1954.08,700.0
2021-09-03 13:30:00,1954.8,1956.67,1954.0,1954.76,1513.0,1954.8,1956.67,1954.0,1954.76,1513.0
2021-09-03 13:35:00,1954.46,1954.46,1954.45,1954.46,400.0,1954.46,1954.46,1954.45,1954.46,400.0
2021-09-03 13:40:00,1954.45,1955.38,1954.26,1955.38,779.0,1954.45,1955.38,1954.26,1955.38,779.0
2021-09-03 13:45:00,1956.0,1956.0,1955.17,1955.76,1200.0,1956.0,1956.0,1955.17,1955.76,1200.0
2021-09-03 13:50:00,1955.2,1956.72,1954.69,1956.32,907.0,1955.2,1956.72,1954.69,1956.32,907.0
2021-09-03 13:55:00,1955.94,1955.94,1955.0,1955.27,1300.0,1955.94,1955.94,1955.0,1955.27,1300.0
2021-09-03 14:00:00,1956.12,1956.12,1955.13,1955.13,300.0,1956.12,1956.12,1955.13,1955.13,300.0
2021-09-03 14:05:00,1955.01,1955.01,1951.36,1954.78,2473.0,1955.01,1955.01,1951.36,1954.78,2473.0
2021-09-03 14:10:00,1950.52,1951.06,1948.14,1948.14,700.0,1950.52,1951.06,1948.14,1948.14,700.0
2021-09-03 14:15:00,1948.0,1948.0,1947.16,1947.5,400.0,1948.0,1948.0,1947.16,1947.5,400.0
2021-09-03 14:20:00,1946.5,1948.0,1945.55,1948.0,1240.0,1946.5,1948.0,1945.55,1948.0,1240.0
2021-09-03 14:25:00,1945.73,1945.73,1945.08,1945.08,200.0,1945.73,1945.73,1945.08,1945.08,200.0
2021-09-03 14:30:00,1946.02,1948.9,1945.09,1947.31,540.0,1946.02,1948.9,1945.09,1947.31,540.0
2021-09-03 14:35:00,1947.31,1947.31,1947.31,1947.31,0.0,1947.31,1947.31,1947.31,1947.31,0.0
2021-09-03 14:40:00,1945.68,1948.0,1945.68,1948.0,300.0,1945.68,1948.0,1945.68,1948.0,300.0
2021-09-03 14:45:00,1948.0,1948.0,1945.94,1945.94,200.0,1948.0,1948.0,1945.94,1945.94,200.0
2021-09-03 14:50:00,1945.46,1945.46,1945.46,1945.46,100.0,1945.46,1945.46,1945.46,1945.46,100.0
2021-09-03 14:55:00,1947.67,1948.16,1947.38,1947.93,900.0,1947.67,1948.16,1947.38,1947.93,900.0
2021-09-03 15:00:00,1948.45,1948.45,1946.94,1946.94,530.0,1948.45,1948.45,1946.94,1946.94,530.0
2021-09-03 15:05:00,1945.44,1945.44,1943.82,1943.82,600.0,1945.44,1945.44,1943.82,1943.82,600.0
2021-09-03 15:10:00,1942.0,1943.12,1941.84,1941.85,1056.0,1942.0,1943.12,1941.84,1941.85,1056.0
2021-09-03 15:15:00,1941.37,1941.37,1936.75,1937.0,1400.0,1941.37,1941.37,1936.75,1937.0,1400.0
2021-09-03 15:20:00,1938.04,1940.0,1938.04,1939.92,1041.0,1938.04,1940.0,1938.04,1939.92,1041.0
2021-09-03 15:25:00,1942.35,1943.0,1942.19,1942.75,1736.0,1942.35,1943.0,1942.19,1942.75,1736.0
2021-09-03 15:30:00,1942.47,1943.75,1941.97,1941.98,2267.0,1942.47,1943.75,1941.97,1941.98,2267.0
2021-09-03 15:35:00,1941.29,1941.51,1941.12,1941.51,800.0,1941.29,1941.51,1941.12,1941.51,800.0
2021-09-03 15:40:00,1941.46,1941.46,1940.0,1940.45,518.0,1941.46,1941.46,1940.0,1940.45,518.0
2021-09-03 15:45:00,1940.86,1942.04,1940.86,1942.04,500.0,1940.86,1942.04,1940.86,1942.04,500.0
2021-09-03 15:50:00,1941.8,1943.45,1941.25,1942.59,1250.0,1941.8,1943.45,1941.25,1942.59,1250.0
2021-09-03 15:55:00,1942.59,1946.04,1942.32,1946.01,5361.0,1942.59,1946.04,1942.32,1946.01,5361.0
2021-09-07 09:30:00,1953.12,1962.79,1953.12,1953.15,6847.0,1953.12,1962.79,1953.12,1953.15,6847.0
2021-09-07 09:35:00,1949.04,1953.16,1948.0,1951.93,4155.0,1949.04,1953.16,1948.0,1951.93,4155.0
2021-09-07 09:40:00,1950.53,1956.16,1950.53,1953.21,1854.0,1950.53,1956.16,1950.53,1953.21,1854.0
2021-09-07 09:45:00,1950.69,1950.69,1946.32,1947.9,1400.0,1950.69,1950.69,1946.32,1947.9,1400.0
2021-09-07 09:50:00,1946.01,1946.01,1936.84,1936.84,2329.0,1946.01,1946.01,1936.84,1936.84,2329.0
2021-09-07 09:55:00,1934.75,1936.35,1925.18,1927.61,6324.0,1934.75,1936.35,1925.18,1927.61,6324.0
2021-09-07 10:00:00,1928.75,1930.51,1920.0,1920.0,3800.0,1928.75,1930.51,1920.0,1920.0,3800.0
2021-09-07 10:05:00,1920.69,1928.13,1920.0,1925.0,2700.0,1920.69,1928.13,1920.0,1925.0,2700.0
2021-09-07 10:10:00,1928.31,1931.15,1925.83,1929.98,1820.0,1928.31,1931.15,1925.83,1929.98,1820.0
2021-09-07 10:15:00,1929.34,1936.18,1929.03,1936.18,1300.0,1929.34,1936.18,1929.03,1936.18,1300.0
2021-09-07 10:20:00,1938.62,1938.62,1938.62,1938.62,196.0,1938.62,1938.62,1938.62,1938.62,196.0
2021-09-07 10:25:00,1937.95,1939.34,1937.77,1938.92,700.0,1937.95,1939.34,1937.77,1938.92,700.0
2021-09-07 10:30:00,1938.07,1938.11,1938.07,1938.11,200.0,1938.07,1938.11,1938.07,1938.11,200.0
2021-09-07 10:35:00,1943.32,1943.32,1942.52,1942.52,300.0,1943.32,1943.32,1942.52,1942.52,300.0
2021-09-07 10:40:00,1948.09,1948.09,1948.08,1948.09,100.0,1948.09,1948.09,1948.08,1948.09,100.0
2021-09-07 10:45:00,1945.08,1946.85,1944.01,1944.02,500.0,1945.08,1946.85,1944.01,1944.02,500.0
2021-09-07 10:50:00,1943.77,1946.22,1943.77,1946.22,756.0,1943.77,1946.22,1943.77,1946.22,756.0
2021-09-07 10:55:00,1945.03,1946.08,1944.55,1946.08,300.0,1945.03,1946.08,1944.55,1946.08,300.0
2021-09-07 11:00:00,1943.91,1943.91,1943.91,1943.91,200.0,1943.91,1943.91,1943.91,1943.91,200.0
2021-09-07 11:05:00,1942.89,1942.89,1934.64,1934.65,2400.0,1942.89,1942.89,1934.64,1934.65,2400.0
2021-09-07 11:10:00,1936.43,1936.43,1934.56,1936.25,800.0,1936.43,1936.43,1934.56,1936.25,800.0
2021-09-07 11:15:00,1932.74,1939.39,1932.6,1939.39,868.0,1932.74,1939.39,1932.6,1939.39,868.0
2021-09-07 11:20:00,1940.3,1940.3,1938.82,1940.3,904.0,1940.3,1940.3,1938.82,1940.3,904.0
2021-09-07 11:25:00,1943.1,1943.1,1940.35,1941.24,600.0,1943.1,1943.1,1940.35,1941.24,600.0
2021-09-07 11:30:00,1942.9,1942.9,1942.43,1942.43,200.0,1942.9,1942.9,1942.43,1942.43,200.0
2021-09-07 11:35:00,1945.22,1946.25,1945.22,1946.25,400.0,1945.22,1946.25,1945.22,1946.25,400.0
2021-09-07 11:40:00,1948.0,1949.0,1948.0,1948.04,1199.0,1948.0,1949.0,1948.0,1948.04,1199.0
2021-09-07 11:45:00,1946.53,1946.94,1946.53,1946.94,200.0,1946.53,1946.94,1946.53,1946.94,200.0
2021-09-07 11:50:00,1947.04,1947.3,1947.04,1947.3,300.0,1947.04,1947.3,1947.04,1947.3,300.0
2021-09-07 11:55:00,1949.07,1951.84,1949.0,1949.06,779.0,1949.07,1951.84,1949.0,1949.06,779.0
2021-09-07 12:00:00,1952.29,1952.29,1952.29,1952.29,100.0,1952.29,1952.29,1952.29,1952.29,100.0
2021-09-07 12:05:00,1952.29,1952.29,1952.29,1952.29,0.0,1952.29,1952.29,1952.29,1952.29,0.0
2021-09-07 12:10:00,1951.06,1951.06,1951.06,1951.06,100.0,1951.06,1951.06,1951.06,1951.06,100.0
2021-09-07 12:15:00,1952.38,1955.55,1952.38,1955.08,500.0,1952.38,1955.55,1952.38,1955.08,500.0
2021-09-07 12:20:00,1955.07,1955.09,1953.7,1953.7,700.0,1955.07,1955.09,1953.7,1953.7,700.0
2021-09-07 12:25:00,1953.47,1955.35,1953.46,1955.35,760.0,1953.47,1955.35,1953.46,1955.35,760.0
2021-09-07 12:30:00,1956.33,1956.33,1952.25,1952.25,627.0,1956.33,1956.33,1952.25,1952.25,627.0
2021-09-07 12:35:00,1953.02,1953.02,1951.91,1951.91,500.0,1953.02,1953.02,1951.91,1951.91,500.0
2021-09-07 12:40:00,1953.23,1957.41,1952.35,1957.41,2327.0,1953.23,1957.41,1952.35,1957.41,2327.0
2021-09-07 12:45:00,1956.46,1956.46,1954.36,1954.36,400.0,1956.46,1956.46,1954.36,1954.36,400.0
2021-09-07 12:50:00,1954.36,1954.36,1954.36,1954.36,0.0,1954.36,1954.36,1954.36,1954.36,0.0
2021-09-07 12:55:00,1952.16,1952.3,1948.7,1949.34,1200.0,1952.16,1952.3,1948.7,1949.34,1200.0
2021-09-07 13:00:00,1947.86,1948.19,1947.31,1947.31,1412.0,1947.86,1948.19,1947.31,1947.31,1412.0
2021-09-07 13:05:00,1948.0,1948.0,1947.21,1947.22,454.0,1948.0,1948.0,1947.21,1947.22,454.0
2021-09-07 13:10:00,1947.22,1947.22,1947.22,1947.22,0.0,1947.22,1947.22,1947.22,1947.22,0.0
2021-09-07 13:15:00,1949.98,1951.06,1949.98,1951.06,766.0,1949.98,1951.06,1949.98,1951.06,766.0
2021-09-07 13:20:00,1951.47,1951.47,1950.0,1950.0,200.0,1951.47,1951.47,1950.0,1950.0,200.0
2021-09-07 13:25:00,1950.0,1950.0,1950.0,1950.0,0.0,1950.0,1950.0,1950.0,1950.0,0.0
2021-09-07 13:30:00,1950.68,1951.98,1950.67,1951.91,400.0,1950.68,1951.98,1950.67,1951.91,400.0
2021-09-07 13:35:00,1953.42,1955.13,1953.27,1955.09,1600.0,1953.42,1955.13,1953.27,1955.09,1600.0
2021-09-07 13:40:00,1953.73,1953.73,1952.28,1952.28,700.0,1953.73,1953.73,1952.28,1952.28,700.0
2021-09-07 13:45:00,1952.83,1952.83,1952.82,1952.83,100.0,1952.83,1952.83,1952.82,1952.83,100.0
2021-09-07 13:50:00,1953.38,1954.46,1953.0,1953.48,700.0,1953.38,1954.46,1953.0,1953.48,700.0
2021-09-07 13:55:00,1952.13,1952.13,1952.13,1952.13,100.0,1952.13,1952.13,1952.13,1952.13,100.0
2021-09-07 14:00:00,1952.0,1953.25,1951.34,1953.25,600.0,1952.0,1953.25,1951.34,1953.25,600.0
2021-09-07 14:05:00,1952.55,1953.65,1952.55,1953.65,300.0,1952.55,1953.65,1952.55,1953.65,300.0
2021-09-07 14:10:00,1954.95,1956.09,1954.95,1956.0,1470.0,1954.95,1956.09,1954.95,1956.0,1470.0
2021-09-07 14:15:00,1954.73,1958.45,1954.73,1958.45,900.0,1954.73,1958.45,1954.73,1958.45,900.0
2021-09-07 14:20:00,1958.1,1958.1,1958.09,1958.1,100.0,1958.1,1958.1,1958.09,1958.1,100.0
2021-09-07 14:25:00,1956.96,1956.96,1956.36,1956.36,200.0,1956.96,1956.96,1956.36,1956.36,200.0
2021-09-07 14:30:00,1953.85,1954.76,1953.57,1954.76,600.0,1953.85,1954.76,1953.57,1954.76,600.0
2021-09-07 14:35:00,1954.76,1954.76,1954.76,1954.76,0.0,1954.76,1954.76,1954.76,1954.76,0.0
2021-09-07 14:40:00,1954.76,1954.76,1954.76,1954.76,0.0,1954.76,1954.76,1954.76,1954.76,0.0
2021-09-07 14:45:00,1956.73,1956.73,1955.4,1955.79,600.0,1956.73,1956.73,1955.4,1955.79,600.0
2021-09-07 14:50:00,1955.87,1956.21,1955.87,1956.21,200.0,1955.87,1956.21,1955.87,1956.21,200.0
2021-09-07 14:55:00,1955.36,1955.36,1954.49,1954.49,500.0,1955.36,1955.36,1954.49,1954.49,500.0
2021-09-07 15:00:00,1955.7,1955.93,1955.22,1955.22,300.0,1955.7,1955.93,1955.22,1955.22,300.0
2021-09-07 15:05:00,1954.99,1956.44,1954.53,1954.53,400.0,1954.99,1956.44,1954.53,1954.53,400.0
2021-09-07 15:10:00,1954.84,1956.77,1954.84,1956.76,202.0,1954.84,1956.77,1954.84,1956.76,202.0
2021-09-07 15:15:00,1956.76,1956.76,1956.76,1956.76,0.0,1956.76,1956.76,1956.76,1956.76,0.0
2021-09-07 15:20:00,1954.25,1955.44,1954.16,1955.44,500.0,1954.25,1955.44,1954.16,1955.44,500.0
2021-09-07 15:25:00,1955.98,1958.15,1955.98,1958.15,600.0,1955.98,1958.15,1955.98,1958.15,600.0
2021-09-07 15:30:00,1956.84,1957.66,1955.72,1955.72,500.0,1956.84,1957.66,1955.72,1955.72,500.0
2021-09-07 15:35:00,1956.27,1957.33,1954.67,1954.67,3650.0,1956.27,1957.33,1954.67,1954.67,3650.0
2021-09-07 15:40:00,1954.41,1955.08,1953.71,1954.27,900.0,1954.41,1955.08,1953.71,1954.27,900.0
2021-09-07 15:45:00,1956.05,1957.23,1954.91,1956.16,1049.0,1956.05,1957.23,1954.91,1956.16,1049.0
2021-09-07 15:50:00,1954.67,1955.47,1952.48,1954.96,2200.0,1954.67,1955.47,1952.48,1954.96,2200.0
2021-09-07 15:55:00,1954.15,1954.15,1952.2,1952.2,3158.0,1954.15,1954.15,1952.2,1952.2,3158.0
2021-09-08 09:30:00,1949.56,1949.56,1935.0,1935.0,5444.0,1949.56,1949.56,1935.0,1935.0,5444.0
2021-09-08 09:35:00,1926.51,1926.51,1913.74,1918.04,2510.0,1926.51,1926.51,1913.74,1918.04,2510.0
2021-09-08 09:40:00,1917.58,1923.44,1913.85,1921.66,4553.0,1917.58,1923.44,1913.85,1921.66,4553.0
2021-09-08 09:45:00,1917.28,1926.4,1917.28,1922.68,2700.0,1917.28,1926.4,1917.28,1922.68,2700.0
2021-09-08 09:50:00,1926.09,1928.15,1925.65,1927.2,1300.0,1926.09,1928.15,1925.65,1927.2,1300.0
2021-09-08 09:55:00,1925.89,1930.86,1920.11,1930.86,1998.0,1925.89,1930.86,1920.11,1930.86,1998.0
2021-09-08 10:00:00,1929.32,1931.17,1924.17,1924.18,8200.0,1929.32,1931.17,1924.17,1924.18,8200.0
2021-09-08 10:05:00,1924.12,1936.02,1924.12,1936.02,14350.0,1924.12,1936.02,1924.12,1936.02,14350.0
2021-09-08 10:10:00,1940.02,1946.24,1939.9,1941.65,1806.0,1940.02,1946.24,1939.9,1941.65,1806.0
2021-09-08 10:15:00,1941.0,1944.26,1941.0,1944.26,200.0,1941.0,1944.26,1941.0,1944.26,200.0
2021-09-08 10:20:00,1940.17,1940.71,1940.17,1940.4,500.0,1940.17,1940.71,1940.17,1940.4,500.0
2021-09-08 10:25:00,1940.99,1941.99,1933.84,1934.0,1471.0,1940.99,1941.99,1933.84,1934.0,1471.0
2021-09-08 10:30:00,1934.0,1934.0,1921.77,1921.77,2900.0,1934.0,1934.0,1921.77,1921.77,2900.0
2021-09-08 10:35:00,1922.45,1922.9,1917.0,1917.63,1540.0,1922.45,1922.9,1917.0,1917.63,1540.0
2021-09-08 10:40:00,1915.08,1917.04,1911.26,1915.9,2167.0,1915.08,1917.04,1911.26,1915.9,2167.0
2021-09-08 10:45:00,1912.11,1918.16,1910.39,1918.16,2058.0,1912.11,1918.16,1910.39,1918.16,2058.0
2021-09-08 10:50:00,1917.88,1917.88,1905.24,1905.24,907.0,1917.88,1917.88,1905.24,1905.24,907.0
2021-09-08 10:55:00,1905.61,1905.61,1902.0,1905.12,1201.0,1905.61,1905.61,1902.0,1905.12,1201.0
2021-09-08 11:00:00,1903.8,1909.44,1895.99,1898.76,4735.0,1903.8,1909.44,1895.99,1898.76,4735.0
2021-09-08 11:05:00,1897.65,1903.89,1896.98,1903.05,1202.0,1897.65,1903.89,1896.98,1903.05,1202.0
2021-09-08 11:10:00,1905.84,1905.84,1901.41,1903.72,1150.0,1905.84,1905.84,1901.41,1903.72,1150.0
2021-09-08 11:15:00,1904.55,1905.0,1904.0,1904.0,1100.0,1904.55,1905.0,1904.0,1904.0,1100.0
2021-09-08 11:20:00,1903.39,1914.21,1903.29,1907.32,3200.0,1903.39,1914.21,1903.29,1907.32,3200.0
2021-09-08 11:25:00,1905.35,1906.56,1900.0,1900.71,5490.0,1905.35,1906.56,1900.0,1900.71,5490.0
2021-09-08 11:30:00,1902.04,1902.45,1900.0,1900.21,2020.0,1902.04,1902.45,1900.0,1900.21,2020.0
2021-09-08 11:35:00,1900.03,1901.88,1900.03,1900.87,1000.0,1900.03,1901.88,1900.03,1900.87,1000.0
2021-09-08 11:40:00,1898.0,1898.7,1898.0,1898.7,500.0,1898.0,1898.7,1898.0,1898.7,500.0
2021-09-08 11:45:00,1899.56,1900.9,1893.23,1893.23,4325.0,1899.56,1900.9,1893.23,1893.23,4325.0
2021-09-08 11:50:00,1890.09,1890.09,1883.38,1887.24,2338.0,1890.09,1890.09,1883.38,1887.24,2338.0
2021-09-08 11:55:00,1886.69,1890.12,1886.24,1890.12,2463.0,1886.69,1890.12,1886.24,1890.12,2463.0
2021-09-08 12:00:00,1891.77,1896.98,1882.19,1892.96,2500.0,1891.77,1896.98,1882.19,1892.96,2500.0
2021-09-08 12:05:00,1889.67,1901.0,1889.67,1900.12,890.0,1889.67,1901.0,1889.67,1900.12,890.0
2021-09-08 12:10:00,1900.13,1901.39,1897.0,1901.39,1800.0,1900.13,1901.39,1897.0,1901.39,1800.0
2021-09-08 12:15:00,1900.58,1906.21,1900.11,1906.21,871.0,1900.58,1906.21,1900.11,1906.21,871.0
2021-09-08 12:20:00,1906.07,1910.8,1906.07,1909.83,2404.0,1906.07,1910.8,1906.07,1909.83,2404.0
2021-09-08 12:25:00,1909.83,1909.83,1909.83,1909.83,0.0,1909.83,1909.83,1909.83,1909.83,0.0
2021-09-08 12:30:00,1909.58,1909.83,1907.99,1908.0,400.0,1909.58,1909.83,1907.99,1908.0,400.0
2021-09-08 12:35:00,1911.96,1915.05,1910.1,1913.9,900.0,1911.96,1915.05,1910.1,1913.9,900.0
2021-09-08 12:40:00,1910.95,1912.9,1909.81,1910.1,1300.0,1910.95,1912.9,1909.81,1910.1,1300.0
2021-09-08 12:45:00,1911.88,1911.89,1911.88,1911.88,100.0,1911.88,1911.89,1911.88,1911.88,100.0
2021-09-08 12:50:00,1911.88,1911.88,1911.88,1911.88,0.0,1911.88,1911.88,1911.88,1911.88,0.0
2021-09-08 12:55:00,1909.72,1909.72,1909.72,1909.72,100.0,1909.72,1909.72,1909.72,1909.72,100.0
2021-09-08 13:00:00,1909.9,1911.41,1909.9,1911.41,300.0,1909.9,1911.41,1909.9,1911.41,300.0
2021-09-08 13:05:00,1913.43,1915.86,1913.43,1915.48,431.0,1913.43,1915.86,1913.43,1915.48,431.0
2021-09-08 13:10:00,1919.58,1920.61,1917.15,1920.61,500.0,1919.58,1920.61,1917.15,1920.61,500.0
2021-09-08 13:15:00,1918.54,1918.54,1918.08,1918.53,702.0,1918.54,1918.54,1918.08,1918.53,702.0
2021-09-08 13:20:00,1918.97,1919.57,1917.67,1919.05,700.0,1918.97,1919.57,1917.67,1919.05,700.0
2021-09-08 13:25:00,1919.73,1919.73,1916.15,1916.84,931.0,1919.73,1919.73,1916.15,1916.84,931.0
2021-09-08 13:30:00,1916.05,1916.05,1912.97,1912.98,689.0,1916.05,1916.05,1912.97,1912.98,689.0
2021-09-08 13:35:00,1911.16,1912.02,1911.15,1912.02,300.0,1911.16,1912.02,1911.15,1912.02,300.0
2021-09-08 13:40:00,1914.76,1914.76,1914.76,1914.76,121.0,1914.76,1914.76,1914.76,1914.76,121.0
2021-09-08 13:45:00,1917.3,1917.3,1916.04,1916.04,300.0,1917.3,1917.3,1916.04,1916.04,300.0
2021-09-08 13:50:00,1916.05,1916.77,1915.61,1916.77,776.0,1916.05,1916.77,1915.61,1916.77,776.0
2021-09-08 13:55:00,1913.74,1913.74,1913.61,1913.62,233.0,1913.74,1913.74,1913.61,1913.62,233.0
2021-09-08 14:00:00,1912.62,1916.73,1912.62,1916.73,600.0,1912.62,1916.73,1912.62,1916.73,600.0
2021-09-08 14:05:00,1918.6,1918.6,1917.29,1917.58,500.0,1918.6,1918.6,1917.29,1917.58,500.0
2021-09-08 14:10:00,1917.99,1922.38,1917.98,1921.36,1790.0,1917.99,1922.38,1917.98,1921.36,1790.0
2021-09-08 14:15:00,1920.04,1920.04,1918.37,1918.37,848.0,1920.04,1920.04,1918.37,1918.37,848.0
2021-09-08 14:20:00,1919.48,1919.61,1918.42,1918.42,500.0,1919.48,1919.61,1918.42,1918.42,500.0
2021-09-08 14:25:00,1918.42,1919.29,1918.23,1919.29,600.0,1918.42,1919.29,1918.23,1919.29,600.0
2021-09-08 14:30:00,1918.13,1918.13,1916.62,1917.03,350.0,1918.13,1918.13,1916.62,1917.03,350.0
2021-09-08 14:35:00,1914.09,1914.09,1914.09,1914.09,500.0,1914.09,1914.09,1914.09,1914.09,500.0
2021-09-08 14:40:00,1914.67,1915.83,1913.33,1915.83,1000.0,1914.67,1915.83,1913.33,1915.83,1000.0
2021-09-08 14:45:00,1911.88,1911.88,1911.88,1911.88,100.0,1911.88,1911.88,1911.88,1911.88,100.0
2021-09-08 14:50:00,1911.73,1911.75,1905.17,1906.77,1600.0,1911.73,1911.75,1905.17,1906.77,1600.0
2021-09-08 14:55:00,1905.5,1906.31,1905.5,1906.31,200.0,1905.5,1906.31,1905.5,1906.31,200.0
2021-09-08 15:00:00,1907.09,1911.07,1906.85,1910.82,808.0,1907.09,1911.07,1906.85,1910.82,808.0
2021-09-08 15:05:00,1909.82,1909.82,1908.39,1908.39,600.0,1909.82,1909.82,1908.39,1908.39,600.0
2021-09-08 15:10:00,1908.34,1908.89,1905.63,1907.31,1314.0,1908.34,1908.89,1905.63,1907.31,1314.0
2021-09-08 15:15:00,1906.86,1906.86,1903.63,1904.02,1330.0,1906.86,1906.86,1903.63,1904.02,1330.0
2021-09-08 15:20:00,1902.98,1903.06,1902.4,1903.06,922.0,1902.98,1903.06,1902.4,1903.06,922.0
2021-09-08 15:25:00,1900.0,1900.04,1897.4,1898.31,1207.0,1900.0,1900.04,1897.4,1898.31,1207.0
2021-09-08 15:30:00,1897.61,1902.65,1897.12,1902.65,1300.0,1897.61,1902.65,1897.12,1902.65,1300.0
2021-09-08 15:35:00,1902.72,1902.72,1899.42,1899.43,1194.0,1902.72,1902.72,1899.42,1899.43,1194.0
2021-09-08 15:40:00,1899.36,1899.36,1893.88,1898.82,3110.0,1899.36,1899.36,1893.88,1898.82,3110.0
2021-09-08 15:45:00,1898.26,1899.43,1895.07,1895.08,2700.0,1898.26,1899.43,1895.07,1895.08,2700.0
2021-09-08 15:50:00,1897.51,1902.59,1895.13,1902.53,4101.0,1897.51,1902.59,1895.13,1902.53,4101.0
2021-09-08 15:55:00,1903.45,1906.12,1901.29,1906.12,4882.0,1903.45,1906.12,1901.29,1906.12,4882.0
2021-09-09 09:30:00,1901.72,1911.56,1899.6,1903.04,14565.0,1901.72,1911.56,1899.6,1903.04,14565.0
2021-09-09 09:35:00,1904.99,1909.44,1903.08,1903.75,1100.0,1904.99,1909.44,1903.08,1903.75,1100.0
2021-09-09 09:40:00,1903.14,1905.54,1896.34,1896.34,1414.0,1903.14,1905.54,1896.34,1896.34,1414.0
2021-09-09 09:45:00,1896.85,1905.13,1896.85,1902.96,2517.0,1896.85,1905.13,1896.85,1902.96,2517.0
2021-09-09 09:50:00,1904.53,1907.23,1902.0,1903.24,3003.0,1904.53,1907.23,1902.0,1903.24,3003.0
2021-09-09 09:55:00,1905.97,1913.16,1905.97,1912.88,4694.0,1905.97,1913.16,1905.97,1912.88,4694.0
2021-09-09 10:00:00,1913.84,1914.19,1905.1,1905.97,3432.0,1913.84,1914.19,1905.1,1905.97,3432.0
2021-09-09 10:05:00,1906.26,1908.03,1906.26,1907.87,870.0,1906.26,1908.03,1906.26,1907.87,870.0
2021-09-09 10:10:00,1909.33,1909.33,1903.4,1903.4,1744.0,1909.33,1909.33,1903.4,1903.4,1744.0
2021-09-09 10:15:00,1904.85,1904.85,1899.71,1903.57,1502.0,1904.85,1904.85,1899.71,1903.57,1502.0
2021-09-09 10:20:00,1902.0,1903.69,1902.0,1903.69,650.0,1902.0,1903.69,1902.0,1903.69,650.0
2021-09-09 10:25:00,1901.78,1906.4,1901.78,1905.81,1530.0,1901.78,1906.4,1901.78,1905.81,1530.0
2021-09-09 10:30:00,1907.15,1908.54,1901.93,1902.31,7500.0,1907.15,1908.54,1901.93,1902.31,7500.0
2021-09-09 10:35:00,1902.07,1902.07,1897.72,1900.0,1200.0,1902.07,1902.07,1897.72,1900.0,1200.0
2021-09-09 10:40:00,1900.18,1902.16,1900.17,1902.16,3600.0,1900.18,1902.16,1900.17,1902.16,3600.0
2021-09-09 10:45:00,1904.1,1907.31,1904.1,1907.31,800.0,1904.1,1907.31,1904.1,1907.31,800.0
2021-09-09 10:50:00,1909.58,1909.82,1906.36,1909.82,600.0,1909.58,1909.82,1906.36,1909.82,600.0
2021-09-09 10:55:00,1907.17,1907.31,1905.88,1905.88,754.0,1907.17,1907.31,1905.88,1905.88,754.0
2021-09-09 11:00:00,1906.08,1906.82,1901.83,1901.83,1400.0,1906.08,1906.82,1901.83,1901.83,1400.0
2021-09-09 11:05:00,1902.18,1903.25,1899.6,1902.51,2974.0,1902.18,1903.25,1899.6,1902.51,2974.0
2021-09-09 11:10:00,1904.96,1905.64,1904.96,1905.64,200.0,1904.96,1905.64,1904.96,1905.64,200.0
2021-09-09 11:15:00,1908.13,1908.13,1908.13,1908.13,100.0,1908.13,1908.13,1908.13,1908.13,100.0
2021-09-09 11:20:00,1907.2,1907.2,1903.24,1903.24,200.0,1907.2,1907.2,1903.24,1903.24,200.0
2021-09-09 11:25:00,1900.54,1901.16,1899.42,1900.31,500.0,1900.54,1901.16,1899.42,1900.31,500.0
2021-09-09 11:30:00,1899.57,1899.57,1896.59,1896.59,1000.0,1899.57,1899.57,1896.59,1896.59,1000.0
2021-09-09 11:35:00,1896.13,1896.83,1892.88,1895.02,1200.0,1896.13,1896.83,1892.88,1895.02,1200.0
2021-09-09 11:40:00,1895.78,1901.0,1895.78,1900.64,3100.0,1895.78,1901.0,1895.78,1900.64,3100.0
2021-09-09 11:45:00,1900.91,1903.21,1899.71,1902.0,977.0,1900.91,1903.21,1899.71,1902.0,977.0
2021-09-09 11:50:00,1903.95,1906.0,1903.11,1903.11,1500.0,1903.95,1906.0,1903.11,1903.11,1500.0
2021-09-09 11:55:00,1903.46,1904.58,1903.31,1904.58,900.0,1903.46,1904.58,1903.31,1904.58,900.0
2021-09-09 12:00:00,1903.5,1904.18,1903.5,1904.11,10400.0,1903.5,1904.18,1903.5,1904.11,10400.0
2021-09-09 12:05:00,1905.43,1905.43,1902.4,1903.86,658.0,1905.43,1905.43,1902.4,1903.86,658.0
2021-09-09 12:10:00,1904.6,1906.18,1904.32,1904.87,1285.0,1904.6,1906.18,1904.32,1904.87,1285.0
2021-09-09 12:15:00,1906.0,1911.59,1903.82,1911.59,1600.0,1906.0,1911.59,1903.82,1911.59,1600.0
2021-09-09 12:20:00,1911.69,1916.68,1910.08,1911.01,1728.0,1911.69,1916.68,1910.08,1911.01,1728.0
2021-09-09 12:25:00,1912.42,1912.42,1912.42,1912.42,100.0,1912.42,1912.42,1912.42,1912.42,100.0
2021-09-09 12:30:00,1912.07,1913.22,1911.49,1913.22,500.0,1912.07,1913.22,1911.49,1913.22,500.0
2021-09-09 12:35:00,1913.22,1913.22,1913.22,1913.22,0.0,1913.22,1913.22,1913.22,1913.22,0.0
2021-09-09 12:40:00,1914.13,1914.28,1911.31,1913.38,500.0,1914.13,1914.28,1911.31,1913.38,500.0
2021-09-09 12:45:00,1911.16,1911.54,1911.15,1911.53,306.0,1911.16,1911.54,1911.15,1911.53,306.0
2021-09-09 12:50:00,1911.39,1911.4,1909.54,1909.86,600.0,1911.39,1911.4,1909.54,1909.86,600.0
2021-09-09 12:55:00,1910.64,1910.64,1910.64,1910.64,100.0,1910.64,1910.64,1910.64,1910.64,100.0
2021-09-09 13:00:00,1910.56,1910.56,1910.56,1910.56,136.0,1910.56,1910.56,1910.56,1910.56,136.0
2021-09-09 13:05:00,1911.09,1911.09,1909.62,1909.62,300.0,1911.09,1911.09,1909.62,1909.62,300.0
2021-09-09 13:10:00,1910.56,1910.71,1909.88,1910.0,3258.0,1910.56,1910.71,1909.88,1910.0,3258.0
2021-09-09 13:15:00,1910.74,1910.74,1905.11,1905.93,1850.0,1910.74,1910.74,1905.11,1905.93,1850.0
2021-09-09 13:20:00,1905.74,1905.74,1900.27,1900.27,600.0,1905.74,1905.74,1900.27,1900.27,600.0
2021-09-09 13:25:00,1899.9,1902.05,1897.22,1899.13,1690.0,1899.9,1902.05,1897.22,1899.13,1690.0
2021-09-09 13:30:00,1898.32,1898.32,1898.32,1898.32,100.0,1898.32,1898.32,1898.32,1898.32,100.0
2021-09-09 13:35:00,1899.0,1899.0,1896.53,1897.11,700.0,1899.0,1899.0,1896.53,1897.11,700.0
2021-09-09 13:40:00,1897.13,1897.13,1895.32,1896.12,700.0,1897.13,1897.13,1895.32,1896.12,700.0
2021-09-09 13:45:00,1892.47,1898.0,1892.47,1898.0,575.0,1892.47,1898.0,1892.47,1898.0,575.0
2021-09-09 13:50:00,1898.71,1899.0,1898.71,1899.0,567.0,1898.71,1899.0,1898.71,1899.0,567.0
2021-09-09 13:55:00,1900.83,1900.83,1900.83,1900.83,100.0,1900.83,1900.83,1900.83,1900.83,100.0
2021-09-09 14:00:00,1901.18,1901.18,1898.42,1898.62,402.0,1901.18,1901.18,1898.42,1898.62,402.0
2021-09-09 14:05:00,1900.78,1906.15,1900.78,1904.8,800.0,1900.78,1906.15,1900.78,1904.8,800.0
2021-09-09 14:10:00,1904.22,1904.37,1903.34,1903.34,500.0,1904.22,1904.37,1903.34,1903.34,500.0
2021-09-09 14:15:00,1903.47,1907.4,1901.06,1901.06,9630.0,1903.47,1907.4,1901.06,1901.06,9630.0
2021-09-09 14:20:00,1898.85,1900.2,1897.67,1897.67,900.0,1898.85,1900.2,1897.67,1897.67,900.0
2021-09-09 14:25:00,1899.44,1900.55,1895.64,1895.64,1700.0,1899.44,1900.55,1895.64,1895.64,1700.0
2021-09-09 14:30:00,1895.57,1895.57,1894.19,1895.01,1100.0,1895.57,1895.57,1894.19,1895.01,1100.0
2021-09-09 14:35:00,1893.79,1893.79,1890.04,1891.04,2242.0,1893.79,1893.79,1890.04,1891.04,2242.0
2021-09-09 14:40:00,1892.09,1892.09,1887.14,1889.05,2335.0,1892.09,1892.09,1887.14,1889.05,2335.0
2021-09-09 14:45:00,1887.52,1888.05,1884.45,1885.39,2066.0,1887.52,1888.05,1884.45,1885.39,2066.0
2021-09-09 14:50:00,1885.16,1885.16,1879.3,1882.0,1033.0,1885.16,1885.16,1879.3,1882.0,1033.0
2021-09-09 14:55:00,1881.62,1883.3,1880.49,1882.36,1209.0,1881.62,1883.3,1880.49,1882.36,1209.0
2021-09-09 15:00:00,1883.57,1888.52,1882.48,1888.51,1106.0,1883.57,1888.52,1882.48,1888.51,1106.0
2021-09-09 15:05:00,1886.97,1888.78,1884.38,1884.38,1061.0,1886.97,1888.78,1884.38,1884.38,1061.0
2021-09-09 15:10:00,1885.71,1885.99,1885.15,1885.15,500.0,1885.71,1885.99,1885.15,1885.15,500.0
2021-09-09 15:15:00,1884.26,1884.44,1883.13,1884.44,850.0,1884.26,1884.44,1883.13,1884.44,850.0
2021-09-09 15:20:00,1885.75,1888.32,1885.75,1888.28,602.0,1885.75,1888.32,1885.75,1888.28,602.0
2021-09-09 15:25:00,1885.91,1886.52,1885.91,1886.19,1357.0,1885.91,1886.52,1885.91,1886.19,1357.0
2021-09-09 15:30:00,1885.86,1890.36,1885.81,1890.23,1300.0,1885.86,1890.36,1885.81,1890.23,1300.0
2021-09-09 15:35:00,1888.52,1892.4,1888.52,1892.4,1313.0,1888.52,1892.4,1888.52,1892.4,1313.0
2021-09-09 15:40:00,1891.24,1892.45,1889.66,1889.66,1100.0,1891.24,1892.45,1889.66,1889.66,1100.0
2021-09-09 15:45:00,1890.07,1890.07,1887.25,1887.95,2758.0,1890.07,1890.07,1887.25,1887.95,2758.0
2021-09-09 15:50:00,1887.79,1888.33,1883.1,1883.57,3732.0,1887.79,1888.33,1883.1,1883.57,3732.0
2021-09-09 15:55:00,1883.94,1884.03,1880.75,1881.63,7116.0,1883.94,1884.03,1880.75,1881.63,7116.0
2021-09-10 09:30:00,1904.99,1915.0,1904.4,1914.88,5066.0,1904.99,1915.0,1904.4,1914.88,5066.0
2021-09-10 09:35:00,1915.45,1917.63,1908.04,1910.67,4490.0,1915.45,1917.63,1908.04,1910.67,4490.0
2021-09-10 09:40:00,1910.66,1918.8,1909.32,1917.3,2835.0,1910.66,1918.8,1909.32,1917.3,2835.0
2021-09-10 09:45:00,1918.2,1922.56,1915.61,1915.61,1958.0,1918.2,1922.56,1915.61,1915.61,1958.0
2021-09-10 09:50:00,1916.32,1917.97,1912.08,1912.54,4094.0,1916.32,1917.97,1912.08,1912.54,4094.0
2021-09-10 09:55:00,1914.56,1920.36,1914.56,1919.9,1200.0,1914.56,1920.36,1914.56,1919.9,1200.0
2021-09-10 10:00:00,1922.02,1922.02,1907.2,1907.2,4053.0,1922.02,1922.02,1907.2,1907.2,4053.0
2021-09-10 10:05:00,1911.31,1911.31,1908.06,1908.06,800.0,1911.31,1911.31,1908.06,1908.06,800.0
2021-09-10 10:10:00,1908.09,1912.81,1907.5,1912.81,350.0,1908.09,1912.81,1907.5,1912.81,350.0
2021-09-10 10:15:00,1915.14,1915.14,1910.0,1910.0,800.0,1915.14,1915.14,1910.0,1910.0,800.0
2021-09-10 10:20:00,1915.15,1916.44,1910.5,1911.67,2167.0,1915.15,1916.44,1910.5,1911.67,2167.0
2021-09-10 10:25:00,1912.79,1912.84,1908.86,1909.55,2274.0,1912.79,1912.84,1908.86,1909.55,2274.0
2021-09-10 10:30:00,1906.0,1908.51,1895.29,1900.33,4726.0,1906.0,1908.51,1895.29,1900.33,4726.0
2021-09-10 10:35:00,1900.94,1906.77,1900.93,1905.34,1100.0,1900.94,1906.77,1900.93,1905.34,1100.0
2021-09-10 10:40:00,1903.28,1905.6,1903.28,1905.6,200.0,1903.28,1905.6,1903.28,1905.6,200.0
2021-09-10 10:45:00,1903.49,1908.09,1903.49,1905.89,611.0,1903.49,1908.09,1903.49,1905.89,611.0
2021-09-10 10:50:00,1905.0,1905.0,1902.29,1902.29,562.0,1905.0,1905.0,1902.29,1902.29,562.0
2021-09-10 10:55:00,1902.0,1911.16,1900.99,1906.35,2326.0,1902.0,1911.16,1900.99,1906.35,2326.0
2021-09-10 11:00:00,1907.13,1908.51,1907.13,1908.51,300.0,1907.13,1908.51,1907.13,1908.51,300.0
2021-09-10 11:05:00,1906.0,1906.57,1897.09,1899.26,5173.0,1906.0,1906.57,1897.09,1899.26,5173.0
2021-09-10 11:10:00,1897.92,1899.84,1896.35,1899.84,1476.0,1897.92,1899.84,1896.35,1899.84,1476.0
2021-09-10 11:15:00,1901.1,1901.41,1887.49,1890.03,2289.0,1901.1,1901.41,1887.49,1890.03,2289.0
2021-09-10 11:20:00,1892.21,1892.21,1891.09,1891.1,200.0,1892.21,1892.21,1891.09,1891.1,200.0
2021-09-10 11:25:00,1896.98,1898.56,1895.51,1898.08,1949.0,1896.98,1898.56,1895.51,1898.08,1949.0
2021-09-10 11:30:00,1896.3,1903.35,1894.29,1903.35,1014.0,1896.3,1903.35,1894.29,1903.35,1014.0
2021-09-10 11:35:00,1900.51,1900.51,1897.72,1897.72,450.0,1900.51,1900.51,1897.72,1897.72,450.0
2021-09-10 11:40:00,1897.81,1897.96,1897.81,1897.96,200.0,1897.81,1897.96,1897.81,1897.96,200.0
2021-09-10 11:45:00,1895.93,1897.16,1895.93,1896.89,500.0,1895.93,1897.16,1895.93,1896.89,500.0
2021-09-10 11:50:00,1899.19,1899.2,1892.37,1893.03,1820.0,1899.19,1899.2,1892.37,1893.03,1820.0
2021-09-10 11:55:00,1895.82,1895.83,1893.08,1893.08,300.0,1895.82,1895.83,1893.08,1893.08,300.0
2021-09-10 12:00:00,1891.13,1893.59,1891.13,1893.59,400.0,1891.13,1893.59,1891.13,1893.59,400.0
2021-09-10 12:05:00,1892.6,1897.38,1892.6,1897.38,700.0,1892.6,1897.38,1892.6,1897.38,700.0
2021-09-10 12:10:00,1897.38,1897.38,1897.38,1897.38,0.0,1897.38,1897.38,1897.38,1897.38,0.0
2021-09-10 12:15:00,1896.05,1898.61,1896.05,1898.61,200.0,1896.05,1898.61,1896.05,1898.61,200.0
2021-09-10 12:20:00,1895.68,1898.63,1894.97,1894.98,2200.0,1895.68,1898.63,1894.97,1894.98,2200.0
2021-09-10 12:25:00,1894.03,1894.03,1893.16,1894.01,500.0,1894.03,1894.03,1893.16,1894.01,500.0
2021-09-10 12:30:00,1894.0,1895.58,1894.0,1895.58,500.0,1894.0,1895.58,1894.0,1895.58,500.0
2021-09-10 12:35:00,1895.58,1895.58,1895.58,1895.58,0.0,1895.58,1895.58,1895.58,1895.58,0.0
2021-09-10 12:40:00,1895.93,1895.93,1894.13,1895.92,700.0,1895.93,1895.93,1894.13,1895.92,700.0
2021-09-10 12:45:00,1894.37,1897.57,1894.36,1897.57,406.0,1894.37,1897.57,1894.36,1897.57,406.0
2021-09-10 12:50:00,1896.79,1896.79,1896.79,1896.79,100.0,1896.79,1896.79,1896.79,1896.79,100.0
2021-09-10 12:55:00,1897.63,1897.63,1897.62,1897.63,100.0,1897.63,1897.63,1897.62,1897.63,100.0
2021-09-10 13:00:00,1897.62,1900.19,1896.83,1900.19,559.0,1897.62,1900.19,1896.83,1900.19,559.0
2021-09-10 13:05:00,1897.3,1897.3,1897.3,1897.3,200.0,1897.3,1897.3,1897.3,1897.3,200.0
2021-09-10 13:10:00,1898.82,1901.62,1898.82,1901.62,1195.0,1898.82,1901.62,1898.82,1901.62,1195.0
2021-09-10 13:15:00,1900.97,1900.97,1899.26,1899.26,500.0,1900.97,1900.97,1899.26,1899.26,500.0
2021-09-10 13:20:00,1899.62,1899.62,1892.79,1892.8,400.0,1899.62,1899.62,1892.79,1892.8,400.0
2021-09-10 13:25:00,1894.15,1896.73,1893.73,1893.73,412.0,1894.15,1896.73,1893.73,1893.73,412.0
2021-09-10 13:30:00,1894.93,1894.93,1893.14,1893.14,300.0,1894.93,1894.93,1893.14,1893.14,300.0
2021-09-10 13:35:00,1896.92,1897.27,1896.8,1897.12,400.0,1896.92,1897.27,1896.8,1897.12,400.0
2021-09-10 13:40:00,1895.96,1896.55,1894.24,1896.06,1558.0,1895.96,1896.55,1894.24,1896.06,1558.0
2021-09-10 13:45:00,1894.83,1895.79,1894.83,1895.44,770.0,1894.83,1895.79,1894.83,1895.44,770.0
2021-09-10 13:50:00,1895.13,1896.37,1895.13,1895.27,1600.0,1895.13,1896.37,1895.13,1895.27,1600.0
2021-09-10 13:55:00,1894.34,1894.43,1883.68,1884.81,7200.0,1894.34,1894.43,1883.68,1884.81,7200.0
2021-09-10 14:00:00,1884.82,1884.82,1876.73,1880.0,5103.0,1884.82,1884.82,1876.73,1880.0,5103.0
2021-09-10 14:05:00,1878.07,1882.79,1878.07,1882.6,1300.0,1878.07,1882.79,1878.07,1882.6,1300.0
2021-09-10 14:10:00,1883.23,1883.23,1881.64,1881.64,700.0,1883.23,1883.23,1881.64,1881.64,700.0
2021-09-10 14:15:00,1880.66,1880.66,1877.61,1877.61,200.0,1880.66,1880.66,1877.61,1877.61,200.0
2021-09-10 14:20:00,1882.05,1882.06,1879.93,1880.02,600.0,1882.05,1882.06,1879.93,1880.02,600.0
2021-09-10 14:25:00,1880.0,1880.78,1870.19,1870.19,6749.0,1880.0,1880.78,1870.19,1870.19,6749.0
2021-09-10 14:30:00,1872.77,1873.56,1869.19,1869.61,1600.0,1872.77,1873.56,1869.19,1869.61,1600.0
2021-09-10 14:35:00,1868.82,1869.28,1865.02,1866.05,3303.0,1868.82,1869.28,1865.02,1866.05,3303.0
2021-09-10 14:40:00,1867.02,1867.04,1859.33,1864.03,2359.0,1867.02,1867.04,1859.33,1864.03,2359.0
2021-09-10 14:45:00,1864.08,1865.49,1860.97,1865.49,3850.0,1864.08,1865.49,1860.97,1865.49,3850.0
2021-09-10 14:50:00,1864.03,1870.21,1864.03,1865.44,8600.0,1864.03,1870.21,1864.03,1865.44,8600.0
2021-09-10 14:55:00,1867.42,1867.83,1865.19,1865.91,1500.0,1867.42,1867.83,1865.19,1865.91,1500.0
2021-09-10 15:00:00,1864.58,1864.99,1862.0,1863.18,3167.0,1864.58,1864.99,1862.0,1863.18,3167.0
2021-09-10 15:05:00,1862.15,1866.07,1862.15,1865.69,900.0,1862.15,1866.07,1862.15,1865.69,900.0
2021-09-10 15:10:00,1864.92,1866.53,1863.29,1863.88,1155.0,1864.92,1866.53,1863.29,1863.88,1155.0
2021-09-10 15:15:00,1864.92,1865.06,1863.12,1863.12,600.0,1864.92,1865.06,1863.12,1863.12,600.0
2021-09-10 15:20:00,1865.32,1866.66,1864.33,1864.93,601.0,1865.32,1866.66,1864.33,1864.93,601.0
2021-09-10 15:25:00,1863.36,1863.97,1851.18,1851.19,3849.0,1863.36,1863.97,1851.18,1851.19,3849.0
2021-09-10 15:30:00,1851.42,1856.44,1850.54,1853.81,2601.0,1851.42,1856.44,1850.54,1853.81,2601.0
2021-09-10 15:35:00,1852.17,1855.35,1847.49,1849.24,2435.0,1852.17,1855.35,1847.49,1849.24,2435.0
2021-09-10 15:40:00,1849.94,1853.6,1848.16,1851.86,2024.0,1849.94,1853.6,1848.16,1851.86,2024.0
2021-09-10 15:45:00,1852.26,1853.57,1847.51,1847.51,2250.0,1852.26,1853.57,1847.51,1847.51,2250.0
2021-09-10 15:50:00,1849.17,1854.67,1847.25,1850.57,6153.0,1849.17,1854.67,1847.25,1850.57,6153.0
2021-09-10 15:55:00,1849.43,1851.01,1847.27,1847.49,13990.0,1849.43,1851.01,1847.27,1847.49,13990.0
2021-09-13 09:30:00,1858.78,1868.24,1856.78,1868.24,5422.0,1858.78,1868.24,1856.78,1868.24,5422.0
2021-09-13 09:35:00,1866.94,1866.94,1850.01,1850.01,1747.0,1866.94,1866.94,1850.01,1850.01,1747.0
2021-09-13 09:40:00,1845.61,1845.61,1828.35,1828.35,1000.0,1845.61,1845.61,1828.35,1828.35,1000.0
2021-09-13 09:45:00,1828.02,1831.53,1827.24,1829.17,770.0,1828.02,1831.53,1827.24,1829.17,770.0
2021-09-13 09:50:00,1831.76,1837.64,1831.39,1836.22,1100.0,1831.76,1837.64,1831.39,1836.22,1100.0
2021-09-13 09:55:00,1828.8,1828.8,1815.94,1815.94,1478.0,1828.8,1828.8,1815.94,1815.94,1478.0
2021-09-13 10:00:00,1820.43,1824.64,1811.79,1824.19,3873.0,1820.43,1824.64,1811.79,1824.19,3873.0
2021-09-13 10:05:00,1822.05,1822.05,1813.97,1816.84,2500.0,1822.05,1822.05,1813.97,1816.84,2500.0
2021-09-13 10:10:00,1813.0,1817.59,1811.92,1817.59,1970.0,1813.0,1817.59,1811.92,1817.59,1970.0
2021-09-13 10:15:00,1820.35,1822.38,1819.92,1819.92,2100.0,1820.35,1822.38,1819.92,1819.92,2100.0
2021-09-13 10:20:00,1819.08,1826.0,1819.08,1826.0,989.0,1819.08,1826.0,1819.08,1826.0,989.0
2021-09-13 10:25:00,1826.79,1829.44,1826.79,1828.96,1300.0,1826.79,1829.44,1826.79,1828.96,1300.0
2021-09-13 10:30:00,1829.82,1830.69,1825.42,1830.14,2423.0,1829.82,1830.69,1825.42,1830.14,2423.0
2021-09-13 10:35:00,1825.57,1829.56,1825.56,1829.56,745.0,1825.57,1829.56,1825.56,1829.56,745.0
2021-09-13 10:40:00,1830.0,1831.23,1826.31,1826.31,1250.0,1830.0,1831.23,1826.31,1826.31,1250.0
2021-09-13 10:45:00,1829.62,1829.62,1829.62,1829.62,100.0,1829.62,1829.62,1829.62,1829.62,100.0
2021-09-13 10:50:00,1831.09,1833.17,1831.09,1833.17,200.0,1831.09,1833.17,1831.09,1833.17,200.0
2021-09-13 10:55:00,1833.17,1840.24,1833.17,1838.63,1100.0,1833.17,1840.24,1833.17,1838.63,1100.0
2021-09-13 11:00:00,1836.89,1844.42,1836.89,1842.5,768.0,1836.89,1844.42,1836.89,1842.5,768.0
2021-09-13 11:05:00,1838.45,1841.53,1837.09,1841.53,800.0,1838.45,1841.53,1837.09,1841.53,800.0
2021-09-13 11:10:00,1833.87,1833.87,1828.25,1828.39,413.0,1833.87,1833.87,1828.25,1828.39,413.0
2021-09-13 11:15:00,1822.98,1825.42,1822.98,1825.42,1314.0,1822.98,1825.42,1822.98,1825.42,1314.0
2021-09-13 11:20:00,1826.26,1826.26,1824.43,1825.0,600.0,1826.26,1826.26,1824.43,1825.0,600.0
2021-09-13 11:25:00,1829.3,1829.3,1829.3,1829.3,109.0,1829.3,1829.3,1829.3,1829.3,109.0
2021-09-13 11:30:00,1829.3,1829.3,1829.3,1829.3,0.0,1829.3,1829.3,1829.3,1829.3,0.0
2021-09-13 11:35:00,1829.34,1833.58,1829.34,1833.58,524.0,1829.34,1833.58,1829.34,1833.58,524.0
2021-09-13 11:40:00,1833.34,1833.34,1833.34,1833.34,100.0,1833.34,1833.34,1833.34,1833.34,100.0
2021-09-13 11:45:00,1834.13,1841.5,1834.13,1836.13,1000.0,1834.13,1841.5,1834.13,1836.13,1000.0
2021-09-13 11:50:00,1833.9,1835.76,1833.9,1835.76,366.0,1833.9,1835.76,1833.9,1835.76,366.0
2021-09-13 11:55:00,1835.88,1835.88,1833.77,1833.77,500.0,1835.88,1835.88,1833.77,1833.77,500.0
2021-09-13 12:00:00,1835.68,1835.68,1835.68,1835.68,200.0,1835.68,1835.68,1835.68,1835.68,200.0
2021-09-13 12:05:00,1838.04,1842.87,1838.04,1841.87,1026.0,1838.04,1842.87,1838.04,1841.87,1026.0
2021-09-13 12:10:00,1845.66,1848.09,1843.37,1845.55,1420.0,1845.66,1848.09,1843.37,1845.55,1420.0
2021-09-13 12:15:00,1845.0,1845.0,1838.99,1843.64,1825.0,1845.0,1845.0,1838.99,1843.64,1825.0
2021-09-13 12:20:00,1845.53,1850.82,1845.53,1850.57,300.0,1845.53,1850.82,1845.53,1850.57,300.0
2021-09-13 12:25:00,1850.58,1850.58,1847.88,1849.21,945.0,1850.58,1850.58,1847.88,1849.21,945.0
2021-09-13 12:30:00,1850.14,1851.63,1849.59,1849.59,400.0,1850.14,1851.63,1849.59,1849.59,400.0
2021-09-13 12:35:00,1849.65,1852.83,1849.65,1852.83,400.0,1849.65,1852.83,1849.65,1852.83,400.0
2021-09-13 12:40:00,1847.71,1847.72,1843.51,1846.71,700.0,1847.71,1847.72,1843.51,1846.71,700.0
2021-09-13 12:45:00,1847.66,1848.77,1847.66,1848.51,400.0,1847.66,1848.77,1847.66,1848.51,400.0
2021-09-13 12:50:00,1848.51,1848.51,1848.51,1848.51,0.0,1848.51,1848.51,1848.51,1848.51,0.0
2021-09-13 12:55:00,1850.88,1854.3,1850.88,1854.3,200.0,1850.88,1854.3,1850.88,1854.3,200.0
2021-09-13 13:00:00,1857.25,1857.25,1853.73,1853.73,800.0,1857.25,1857.25,1853.73,1853.73,800.0
2021-09-13 13:05:00,1852.42,1855.07,1852.42,1855.07,1507.0,1852.42,1855.07,1852.42,1855.07,1507.0
2021-09-13 13:10:00,1854.5,1854.6,1852.42,1854.04,900.0,1854.5,1854.6,1852.42,1854.04,900.0
2021-09-13 13:15:00,1853.09,1853.98,1853.09,1853.98,800.0,1853.09,1853.98,1853.09,1853.98,800.0
2021-09-13 13:20:00,1853.22,1853.22,1850.0,1850.0,523.0,1853.22,1853.22,1850.0,1850.0,523.0
2021-09-13 13:25:00,1848.71,1851.38,1846.74,1846.75,1300.0,1848.71,1851.38,1846.74,1846.75,1300.0
2021-09-13 13:30:00,1845.73,1845.88,1845.73,1845.88,200.0,1845.73,1845.88,1845.73,1845.88,200.0
2021-09-13 13:35:00,1846.32,1847.8,1846.32,1846.76,600.0,1846.32,1847.8,1846.32,1846.76,600.0
2021-09-13 13:40:00,1847.14,1847.14,1845.74,1845.74,650.0,1847.14,1847.14,1845.74,1845.74,650.0
2021-09-13 13:45:00,1842.07,1849.57,1842.07,1849.57,1300.0,1842.07,1849.57,1842.07,1849.57,1300.0
2021-09-13 13:50:00,1846.64,1853.45,1846.44,1851.67,2043.0,1846.64,1853.45,1846.44,1851.67,2043.0
2021-09-13 13:55:00,1850.37,1850.37,1850.37,1850.37,100.0,1850.37,1850.37,1850.37,1850.37,100.0
2021-09-13 14:00:00,1850.89,1853.4,1850.89,1853.4,200.0,1850.89,1853.4,1850.89,1853.4,200.0
2021-09-13 14:05:00,1853.28,1853.7,1851.72,1851.72,604.0,1853.28,1853.7,1851.72,1851.72,604.0
2021-09-13 14:10:00,1853.01,1853.01,1846.6,1846.61,800.0,1853.01,1853.01,1846.6,1846.61,800.0
2021-09-13 14:15:00,1844.71,1844.93,1841.11,1844.93,400.0,1844.71,1844.93,1841.11,1844.93,400.0
2021-09-13 14:20:00,1842.17,1842.59,1842.17,1842.59,300.0,1842.17,1842.59,1842.17,1842.59,300.0
2021-09-13 14:25:00,1842.85,1842.85,1842.16,1842.16,200.0,1842.85,1842.85,1842.16,1842.16,200.0
2021-09-13 14:30:00,1840.0,1841.68,1839.23,1841.68,1000.0,1840.0,1841.68,1839.23,1841.68,1000.0
2021-09-13 14:35:00,1839.37,1839.37,1839.37,1839.37,100.0,1839.37,1839.37,1839.37,1839.37,100.0
2021-09-13 14:40:00,1840.88,1846.71,1839.43,1845.49,1100.0,1840.88,1846.71,1839.43,1845.49,1100.0
2021-09-13 14:45:00,1844.57,1844.57,1835.81,1838.43,1900.0,1844.57,1844.57,1835.81,1838.43,1900.0
2021-09-13 14:50:00,1839.55,1839.55,1839.54,1839.55,100.0,1839.55,1839.55,1839.54,1839.55,100.0
2021-09-13 14:55:00,1839.63,1842.1,1839.14,1839.14,400.0,1839.63,1842.1,1839.14,1839.14,400.0
2021-09-13 15:00:00,1837.99,1837.99,1836.94,1836.94,500.0,1837.99,1837.99,1836.94,1836.94,500.0
2021-09-13 15:05:00,1836.55,1842.96,1836.54,1842.96,750.0,1836.55,1842.96,1836.54,1842.96,750.0
2021-09-13 15:10:00,1844.02,1844.02,1844.01,1844.01,200.0,1844.02,1844.02,1844.01,1844.01,200.0
2021-09-13 15:15:00,1841.7,1841.7,1841.7,1841.7,100.0,1841.7,1841.7,1841.7,1841.7,100.0
2021-09-13 15:20:00,1841.27,1845.17,1839.47,1845.17,714.0,1841.27,1845.17,1839.47,1845.17,714.0
2021-09-13 15:25:00,1842.89,1845.13,1842.89,1845.13,400.0,1842.89,1845.13,1842.89,1845.13,400.0
2021-09-13 15:30:00,1844.08,1846.37,1842.36,1846.37,744.0,1844.08,1846.37,1842.36,1846.37,744.0
2021-09-13 15:35:00,1843.71,1846.49,1836.04,1846.06,2518.0,1843.71,1846.49,1836.04,1846.06,2518.0
2021-09-13 15:40:00,1842.87,1842.87,1842.85,1842.86,200.0,1842.87,1842.87,1842.85,1842.86,200.0
2021-09-13 15:45:00,1844.46,1845.0,1842.81,1844.92,800.0,1844.46,1845.0,1842.81,1844.92,800.0
2021-09-13 15:50:00,1845.0,1851.71,1842.96,1847.97,1501.0,1845.0,1851.71,1842.96,1847.97,1501.0
2021-09-13 15:55:00,1848.51,1852.93,1846.54,1852.61,4489.0,1848.51,1852.93,1846.54,1852.61,4489.0
2021-09-14 09:30:00,1858.51,1866.24,1858.51,1859.02,5475.0,1858.51,1866.24,1858.51,1859.02,5475.0
2021-09-14 09:35:00,1862.87,1863.28,1862.87,1863.0,677.0,1862.87,1863.28,1862.87,1863.0,677.0
2021-09-14 09:40:00,1863.41,1865.04,1863.31,1865.04,1125.0,1863.41,1865.04,1863.31,1865.04,1125.0
2021-09-14 09:45:00,1867.2,1875.0,1867.0,1875.0,600.0,1867.2,1875.0,1867.0,1875.0,600.0
2021-09-14 09:50:00,1874.44,1874.44,1861.06,1861.06,1000.0,1874.44,1874.44,1861.06,1861.06,1000.0
2021-09-14 09:55:00,1860.88,1860.89,1856.87,1856.87,1600.0,1860.88,1860.89,1856.87,1856.87,1600.0
2021-09-14 10:00:00,1856.88,1859.01,1853.0,1855.0,700.0,1856.88,1859.01,1853.0,1855.0,700.0
2021-09-14 10:05:00,1854.71,1862.72,1854.71,1862.72,600.0,1854.71,1862.72,1854.71,1862.72,600.0
2021-09-14 10:10:00,1860.05,1860.05,1858.87,1858.87,200.0,1860.05,1860.05,1858.87,1858.87,200.0
2021-09-14 10:15:00,1859.59,1860.96,1859.59,1860.0,400.0,1859.59,1860.96,1859.59,1860.0,400.0
2021-09-14 10:20:00,1862.48,1865.98,1862.47,1865.98,800.0,1862.48,1865.98,1862.47,1865.98,800.0
2021-09-14 10:25:00,1862.3,1862.37,1858.96,1860.14,1500.0,1862.3,1862.37,1858.96,1860.14,1500.0
2021-09-14 10:30:00,1859.05,1864.69,1859.05,1864.69,500.0,1859.05,1864.69,1859.05,1864.69,500.0
2021-09-14 10:35:00,1865.65,1870.42,1858.22,1858.22,800.0,1865.65,1870.42,1858.22,1858.22,800.0
2021-09-14 10:40:00,1863.36,1863.36,1863.08,1863.09,300.0,1863.36,1863.36,1863.08,1863.09,300.0
2021-09-14 10:45:00,1862.34,1862.34,1852.73,1854.63,900.0,1862.34,1862.34,1852.73,1854.63,900.0
2021-09-14 10:50:00,1855.46,1855.46,1854.98,1854.98,200.0,1855.46,1855.46,1854.98,1854.98,200.0
2021-09-14 10:55:00,1853.63,1853.72,1853.28,1853.72,400.0,1853.63,1853.72,1853.28,1853.72,400.0
2021-09-14 11:00:00,1862.74,1862.74,1862.74,1862.74,100.0,1862.74,1862.74,1862.74,1862.74,100.0
2021-09-14 11:05:00,1864.58,1864.67,1864.58,1864.67,200.0,1864.58,1864.67,1864.58,1864.67,200.0
2021-09-14 11:10:00,1863.73,1867.33,1862.04,1867.33,1313.0,1863.73,1867.33,1862.04,1867.33,1313.0
2021-09-14 11:15:00,1868.5,1868.61,1863.0,1863.0,1619.0,1868.5,1868.61,1863.0,1863.0,1619.0
2021-09-14 11:20:00,1863.02,1863.17,1856.48,1858.1,3398.0,1863.02,1863.17,1856.48,1858.1,3398.0
2021-09-14 11:25:00,1856.26,1858.18,1856.02,1856.74,1200.0,1856.26,1858.18,1856.02,1856.74,1200.0
2021-09-14 11:30:00,1855.98,1861.06,1855.97,1860.83,1100.0,1855.98,1861.06,1855.97,1860.83,1100.0
2021-09-14 11:35:00,1866.41,1866.41,1866.4,1866.41,100.0,1866.41,1866.41,1866.4,1866.41,100.0
2021-09-14 11:40:00,1867.17,1870.0,1866.62,1866.62,900.0,1867.17,1870.0,1866.62,1866.62,900.0
2021-09-14 11:45:00,1864.78,1866.25,1864.78,1865.53,1500.0,1864.78,1866.25,1864.78,1865.53,1500.0
2021-09-14 11:50:00,1866.23,1867.79,1865.3,1865.3,2791.0,1866.23,1867.79,1865.3,1865.3,2791.0
2021-09-14 11:55:00,1865.3,1865.3,1865.3,1865.3,0.0,1865.3,1865.3,1865.3,1865.3,0.0
2021-09-14 12:00:00,1866.8,1867.98,1865.34,1866.64,400.0,1866.8,1867.98,1865.34,1866.64,400.0
2021-09-14 12:05:00,1864.47,1864.47,1861.76,1861.76,200.0,1864.47,1864.47,1861.76,1861.76,200.0
2021-09-14 12:10:00,1862.29,1862.29,1862.28,1862.29,100.0,1862.29,1862.29,1862.28,1862.29,100.0
2021-09-14 12:15:00,1861.0,1861.0,1861.0,1861.0,530.0,1861.0,1861.0,1861.0,1861.0,530.0
2021-09-14 12:20:00,1861.79,1861.79,1861.79,1861.79,100.0,1861.79,1861.79,1861.79,1861.79,100.0
2021-09-14 12:25:00,1863.17,1863.2,1861.88,1861.88,400.0,1863.17,1863.2,1861.88,1861.88,400.0
2021-09-14 12:30:00,1863.22,1863.22,1860.58,1862.67,600.0,1863.22,1863.22,1860.58,1862.67,600.0
2021-09-14 12:35:00,1862.65,1862.65,1862.65,1862.65,100.0,1862.65,1862.65,1862.65,1862.65,100.0
2021-09-14 12:40:00,1861.0,1861.0,1853.65,1857.0,2929.0,1861.0,1861.0,1853.65,1857.0,2929.0
2021-09-14 12:45:00,1860.26,1861.1,1860.26,1861.1,1800.0,1860.26,1861.1,1860.26,1861.1,1800.0
2021-09-14 12:50:00,1861.1,1861.1,1858.09,1858.09,700.0,1861.1,1861.1,1858.09,1858.09,700.0
2021-09-14 12:55:00,1861.05,1861.47,1861.05,1861.47,500.0,1861.05,1861.47,1861.05,1861.47,500.0
2021-09-14 13:00:00,1860.0,1860.0,1859.19,1859.19,370.0,1860.0,1860.0,1859.19,1859.19,370.0
2021-09-14 13:05:00,1859.19,1859.19,1859.19,1859.19,0.0,1859.19,1859.19,1859.19,1859.19,0.0
2021-09-14 13:10:00,1857.46,1859.34,1857.46,1859.34,500.0,1857.46,1859.34,1857.46,1859.34,500.0
2021-09-14 13:15:00,1861.09,1861.64,1859.54,1861.63,500.0,1861.09,1861.64,1859.54,1861.63,500.0
2021-09-14 13:20:00,1861.63,1861.63,1861.63,1861.63,0.0,1861.63,1861.63,1861.63,1861.63,0.0
2021-09-14 13:25:00,1861.06,1861.06,1861.06,1861.06,200.0,1861.06,1861.06,1861.06,1861.06,200.0
2021-09-14 13:30:00,1857.01,1857.01,1852.95,1854.35,900.0,1857.01,1857.01,1852.95,1854.35,900.0
2021-09-14 13:35:00,1855.6,1862.57,1855.6,1862.57,834.0,1855.6,1862.57,1855.6,1862.57,834.0
2021-09-14 13:40:00,1864.08,1864.08,1861.03,1861.03,500.0,1864.08,1864.08,1861.03,1861.03,500.0
2021-09-14 13:45:00,1863.42,1863.42,1862.03,1862.03,300.0,1863.42,1863.42,1862.03,1862.03,300.0
2021-09-14 13:50:00,1862.35,1862.35,1862.35,1862.35,100.0,1862.35,1862.35,1862.35,1862.35,100.0
2021-09-14 13:55:00,1862.64,1862.65,1861.26,1861.26,200.0,1862.64,1862.65,1861.26,1861.26,200.0
2021-09-14 14:00:00,1861.27,1861.27,1861.0,1861.0,470.0,1861.27,1861.27,1861.0,1861.0,470.0
2021-09-14 14:05:00,1856.94,1863.6,1856.94,1861.15,1150.0,1856.94,1863.6,1856.94,1861.15,1150.0
2021-09-14 14:10:00,1861.03,1861.26,1858.89,1861.15,660.0,1861.03,1861.26,1858.89,1861.15,660.0
2021-09-14 14:15:00,1860.61,1860.8,1859.31,1859.31,600.0,1860.61,1860.8,1859.31,1859.31,600.0
2021-09-14 14:20:00,1853.19,1856.56,1853.19,1856.56,300.0,1853.19,1856.56,1853.19,1856.56,300.0
2021-09-14 14:25:00,1853.7,1855.03,1850.47,1850.47,1726.0,1853.7,1855.03,1850.47,1850.47,1726.0
2021-09-14 14:30:00,1854.87,1854.88,1850.03,1850.6,1028.0,1854.87,1854.88,1850.03,1850.6,1028.0
2021-09-14 14:35:00,1850.22,1850.22,1845.28,1847.05,800.0,1850.22,1850.22,1845.28,1847.05,800.0
2021-09-14 14:40:00,1845.6,1850.69,1845.6,1848.91,700.0,1845.6,1850.69,1845.6,1848.91,700.0
2021-09-14 14:45:00,1855.68,1855.68,1848.08,1848.08,500.0,1855.68,1855.68,1848.08,1848.08,500.0
2021-09-14 14:50:00,1846.26,1847.64,1846.26,1847.63,200.0,1846.26,1847.64,1846.26,1847.63,200.0
2021-09-14 14:55:00,1849.53,1851.05,1849.53,1851.05,500.0,1849.53,1851.05,1849.53,1851.05,500.0
2021-09-14 15:00:00,1851.9,1852.56,1850.17,1852.56,900.0,1851.9,1852.56,1850.17,1852.56,900.0
2021-09-14 15:05:00,1851.95,1853.53,1851.2,1852.84,2302.0,1851.95,1853.53,1851.2,1852.84,2302.0
2021-09-14 15:10:00,1852.97,1853.91,1850.34,1850.34,1900.0,1852.97,1853.91,1850.34,1850.34,1900.0
2021-09-14 15:15:00,1849.0,1852.35,1847.74,1847.84,1600.0,1849.0,1852.35,1847.74,1847.84,1600.0
2021-09-14 15:20:00,1846.22,1847.35,1837.62,1841.0,2493.0,1846.22,1847.35,1837.62,1841.0,2493.0
2021-09-14 15:25:00,1840.69,1843.0,1837.53,1841.0,3523.0,1840.69,1843.0,1837.53,1841.0,3523.0
2021-09-14 15:30:00,1838.59,1848.76,1838.59,1848.76,1200.0,1838.59,1848.76,1838.59,1848.76,1200.0
2021-09-14 15:35:00,1847.1,1847.11,1845.98,1845.98,311.0,1847.1,1847.11,1845.98,1845.98,311.0
2021-09-14 15:40:00,1849.44,1852.44,1849.44,1852.34,1675.0,1849.44,1852.44,1849.44,1852.34,1675.0
2021-09-14 15:45:00,1853.47,1853.47,1849.78,1851.69,900.0,1853.47,1853.47,1849.78,1851.69,900.0
2021-09-14 15:50:00,1854.26,1854.93,1852.68,1854.93,908.0,1854.26,1854.93,1852.68,1854.93,908.0
2021-09-14 15:55:00,1855.0,1859.62,1854.84,1859.62,4200.0,1855.0,1859.62,1854.84,1859.62,4200.0
2021-09-15 09:30:00,1846.0,1849.74,1844.06,1844.86,3731.0,1846.0,1849.74,1844.06,1844.86,3731.0
2021-09-15 09:35:00,1844.52,1853.09,1843.11,1848.0,3125.0,1844.52,1853.09,1843.11,1848.0,3125.0
2021-09-15 09:40:00,1849.82,1849.82,1847.21,1847.21,700.0,1849.82,1849.82,1847.21,1847.21,700.0
2021-09-15 09:45:00,1849.41,1855.0,1848.18,1853.63,1307.0,1849.41,1855.0,1848.18,1853.63,1307.0
2021-09-15 09:50:00,1854.83,1855.42,1851.89,1852.43,1500.0,1854.83,1855.42,1851.89,1852.43,1500.0
2021-09-15 09:55:00,1849.97,1857.98,1849.97,1857.98,1500.0,1849.97,1857.98,1849.97,1857.98,1500.0
2021-09-15 10:00:00,1856.98,1875.39,1856.98,1872.87,1251.0,1856.98,1875.39,1856.98,1872.87,1251.0
2021-09-15 10:05:00,1873.16,1874.38,1863.46,1865.93,1321.0,1873.16,1874.38,1863.46,1865.93,1321.0
2021-09-15 10:10:00,1865.81,1872.91,1865.81,1870.21,3400.0,1865.81,1872.91,1865.81,1870.21,3400.0
2021-09-15 10:15:00,1868.41,1869.09,1868.41,1869.09,300.0,1868.41,1869.09,1868.41,1869.09,300.0
2021-09-15 10:20:00,1870.99,1870.99,1870.99,1870.99,100.0,1870.99,1870.99,1870.99,1870.99,100.0
2021-09-15 10:25:00,1873.72,1875.0,1872.02,1875.0,1511.0,1873.72,1875.0,1872.02,1875.0,1511.0
2021-09-15 10:30:00,1875.98,1883.98,1875.64,1882.55,2635.0,1875.98,1883.98,1875.64,1882.55,2635.0
2021-09-15 10:35:00,1882.56,1882.56,1871.33,1875.93,2201.0,1882.56,1882.56,1871.33,1875.93,2201.0
2021-09-15 10:40:00,1873.56,1873.89,1871.43,1873.48,500.0,1873.56,1873.89,1871.43,1873.48,500.0
2021-09-15 10:45:00,1870.56,1876.69,1870.0,1875.0,3063.0,1870.56,1876.69,1870.0,1875.0,3063.0
2021-09-15 10:50:00,1876.26,1876.26,1868.38,1868.38,500.0,1876.26,1876.26,1868.38,1868.38,500.0
2021-09-15 10:55:00,1867.0,1867.0,1861.19,1861.2,1157.0,1867.0,1867.0,1861.19,1861.2,1157.0
2021-09-15 11:00:00,1863.52,1863.73,1862.65,1862.65,500.0,1863.52,1863.73,1862.65,1862.65,500.0
2021-09-15 11:05:00,1862.45,1862.45,1857.21,1857.21,953.0,1862.45,1862.45,1857.21,1857.21,953.0
2021-09-15 11:10:00,1858.17,1858.17,1851.06,1853.73,600.0,1858.17,1858.17,1851.06,1853.73,600.0
2021-09-15 11:15:00,1853.02,1853.02,1849.39,1849.39,800.0,1853.02,1853.02,1849.39,1849.39,800.0
2021-09-15 11:20:00,1848.69,1854.4,1848.0,1854.4,1700.0,1848.69,1854.4,1848.0,1854.4,1700.0
2021-09-15 11:25:00,1854.67,1854.68,1850.51,1850.52,235.0,1854.67,1854.68,1850.51,1850.52,235.0
2021-09-15 11:30:00,1847.55,1850.51,1846.94,1846.95,1100.0,1847.55,1850.51,1846.94,1846.95,1100.0
2021-09-15 11:35:00,1848.36,1852.27,1844.62,1846.2,500.0,1848.36,1852.27,1844.62,1846.2,500.0
2021-09-15 11:40:00,1847.68,1848.38,1847.67,1848.38,200.0,1847.68,1848.38,1847.67,1848.38,200.0
2021-09-15 11:45:00,1848.26,1848.26,1843.74,1843.74,1600.0,1848.26,1848.26,1843.74,1843.74,1600.0
2021-09-15 11:50:00,1840.79,1844.94,1836.8,1838.17,2634.0,1840.79,1844.94,1836.8,1838.17,2634.0
2021-09-15 11:55:00,1841.7,1846.67,1841.7,1843.28,1100.0,1841.7,1846.67,1841.7,1843.28,1100.0
2021-09-15 12:00:00,1840.69,1843.93,1840.62,1843.93,750.0,1840.69,1843.93,1840.62,1843.93,750.0
2021-09-15 12:05:00,1841.95,1843.2,1841.07,1841.07,620.0,1841.95,1843.2,1841.07,1841.07,620.0
2021-09-15 12:10:00,1841.43,1842.59,1840.29,1840.29,600.0,1841.43,1842.59,1840.29,1840.29,600.0
2021-09-15 12:15:00,1840.0,1841.14,1839.65,1841.14,435.0,1840.0,1841.14,1839.65,1841.14,435.0
2021-09-15 12:20:00,1841.3,1841.3,1841.14,1841.14,200.0,1841.3,1841.3,1841.14,1841.14,200.0
2021-09-15 12:25:00,1842.15,1854.88,1842.0,1850.09,5400.0,1842.15,1854.88,1842.0,1850.09,5400.0
2021-09-15 12:30:00,1850.78,1851.55,1843.72,1847.03,2405.0,1850.78,1851.55,1843.72,1847.03,2405.0
2021-09-15 12:35:00,1844.58,1848.55,1843.7,1844.12,1362.0,1844.58,1848.55,1843.7,1844.12,1362.0
2021-09-15 12:40:00,1844.49,1849.38,1843.78,1845.44,1200.0,1844.49,1849.38,1843.78,1845.44,1200.0
2021-09-15 12:45:00,1843.61,1849.28,1843.61,1847.21,1000.0,1843.61,1849.28,1843.61,1847.21,1000.0
2021-09-15 12:50:00,1847.78,1847.78,1847.21,1847.21,300.0,1847.78,1847.78,1847.21,1847.21,300.0
2021-09-15 12:55:00,1846.78,1849.13,1846.78,1849.13,350.0,1846.78,1849.13,1846.78,1849.13,350.0
2021-09-15 13:00:00,1851.75,1851.81,1850.17,1850.34,600.0,1851.75,1851.81,1850.17,1850.34,600.0
2021-09-15 13:05:00,1848.55,1849.82,1846.8,1846.8,610.0,1848.55,1849.82,1846.8,1846.8,610.0
2021-09-15 13:10:00,1848.58,1848.58,1847.99,1847.99,200.0,1848.58,1848.58,1847.99,1847.99,200.0
2021-09-15 13:15:00,1848.0,1850.49,1848.0,1850.49,800.0,1848.0,1850.49,1848.0,1850.49,800.0
2021-09-15 13:20:00,1849.26,1851.3,1849.25,1851.3,925.0,1849.26,1851.3,1849.25,1851.3,925.0
2021-09-15 13:25:00,1852.12,1852.12,1851.3,1851.3,270.0,1852.12,1852.12,1851.3,1851.3,270.0
2021-09-15 13:30:00,1852.75,1858.1,1852.75,1857.92,800.0,1852.75,1858.1,1852.75,1857.92,800.0
2021-09-15 13:35:00,1856.42,1856.42,1856.42,1856.42,100.0,1856.42,1856.42,1856.42,1856.42,100.0
2021-09-15 13:40:00,1858.76,1861.45,1858.76,1861.0,438.0,1858.76,1861.45,1858.76,1861.0,438.0
2021-09-15 13:45:00,1864.3,1868.7,1864.3,1868.7,400.0,1864.3,1868.7,1864.3,1868.7,400.0
2021-09-15 13:50:00,1869.36,1871.52,1869.36,1870.9,300.0,1869.36,1871.52,1869.36,1870.9,300.0
2021-09-15 13:55:00,1868.77,1868.77,1867.68,1867.69,859.0,1868.77,1868.77,1867.68,1867.69,859.0
2021-09-15 14:00:00,1868.61,1868.61,1863.9,1864.83,1187.0,1868.61,1868.61,1863.9,1864.83,1187.0
2021-09-15 14:05:00,1865.0,1867.94,1865.0,1865.78,1373.0,1865.0,1867.94,1865.0,1865.78,1373.0
2021-09-15 14:10:00,1868.49,1869.95,1868.45,1869.95,400.0,1868.49,1869.95,1868.45,1869.95,400.0
2021-09-15 14:15:00,1872.78,1872.83,1872.78,1872.83,200.0,1872.78,1872.83,1872.78,1872.83,200.0
2021-09-15 14:20:00,1873.42,1873.45,1871.87,1872.79,1153.0,1873.42,1873.45,1871.87,1872.79,1153.0
2021-09-15 14:25:00,1872.1,1875.78,1872.06,1875.78,500.0,1872.1,1875.78,1872.06,1875.78,500.0
2021-09-15 14:30:00,1876.59,1879.98,1876.03,1879.76,1994.0,1876.59,1879.98,1876.03,1879.76,1994.0
2021-09-15 14:35:00,1879.44,1879.44,1877.45,1878.06,1300.0,1879.44,1879.44,1877.45,1878.06,1300.0
2021-09-15 14:40:00,1878.0,1880.94,1875.3,1880.94,3789.0,1878.0,1880.94,1875.3,1880.94,3789.0
2021-09-15 14:45:00,1880.34,1881.67,1878.98,1880.64,900.0,1880.34,1881.67,1878.98,1880.64,900.0
2021-09-15 14:50:00,1879.72,1881.7,1879.72,1881.7,318.0,1879.72,1881.7,1879.72,1881.7,318.0
2021-09-15 14:55:00,1880.23,1880.23,1878.75,1878.75,847.0,1880.23,1880.23,1878.75,1878.75,847.0
2021-09-15 15:00:00,1881.12,1882.89,1880.52,1882.89,829.0,1881.12,1882.89,1880.52,1882.89,829.0
2021-09-15 15:05:00,1884.91,1887.83,1883.1,1887.83,915.0,1884.91,1887.83,1883.1,1887.83,915.0
2021-09-15 15:10:00,1888.82,1893.94,1888.81,1893.94,1823.0,1888.82,1893.94,1888.81,1893.94,1823.0
2021-09-15 15:15:00,1895.0,1895.0,1888.22,1888.22,2674.0,1895.0,1895.0,1888.22,1888.22,2674.0
2021-09-15 15:20:00,1889.02,1890.56,1889.01,1890.56,200.0,1889.02,1890.56,1889.01,1890.56,200.0
2021-09-15 15:25:00,1888.62,1888.62,1886.76,1887.73,946.0,1888.62,1888.62,1886.76,1887.73,946.0
2021-09-15 15:30:00,1887.26,1889.62,1887.26,1889.28,800.0,1887.26,1889.62,1887.26,1889.28,800.0
2021-09-15 15:35:00,1889.9,1894.41,1889.9,1894.41,1300.0,1889.9,1894.41,1889.9,1894.41,1300.0
2021-09-15 15:40:00,1893.43,1896.75,1893.43,1893.92,1841.0,1893.43,1896.75,1893.43,1893.92,1841.0
2021-09-15 15:45:00,1897.14,1897.14,1894.97,1896.12,2948.0,1897.14,1897.14,1894.97,1896.12,2948.0
2021-09-15 15:50:00,1897.14,1898.62,1892.57,1893.27,4735.0,1897.14,1898.62,1892.57,1893.27,4735.0
2021-09-15 15:55:00,1890.77,1891.03,1889.15,1889.19,2664.0,1890.77,1891.03,1889.15,1889.19,2664.0
2021-09-16 09:30:00,1883.01,1886.07,1882.56,1883.2,3757.0,1883.01,1886.07,1882.56,1883.2,3757.0
2021-09-16 09:35:00,1886.62,1891.88,1885.89,1891.5,1814.0,1886.62,1891.88,1885.89,1891.5,1814.0
2021-09-16 09:40:00,1891.74,1891.74,1883.2,1885.47,2415.0,1891.74,1891.74,1883.2,1885.47,2415.0
2021-09-16 09:45:00,1888.96,1892.84,1886.68,1892.84,665.0,1888.96,1892.84,1886.68,1892.84,665.0
2021-09-16 09:50:00,1892.83,1892.83,1889.22,1889.22,900.0,1892.83,1892.83,1889.22,1889.22,900.0
2021-09-16 09:55:00,1884.1,1884.1,1875.92,1876.83,3490.0,1884.1,1884.1,1875.92,1876.83,3490.0
2021-09-16 10:00:00,1880.41,1888.36,1876.71,1885.11,2900.0,1880.41,1888.36,1876.71,1885.11,2900.0
2021-09-16 10:05:00,1886.96,1891.43,1886.96,1891.43,838.0,1886.96,1891.43,1886.96,1891.43,838.0
2021-09-16 10:10:00,1889.73,1889.89,1886.6,1886.6,800.0,1889.73,1889.89,1886.6,1886.6,800.0
2021-09-16 10:15:00,1885.26,1886.94,1885.26,1886.94,300.0,1885.26,1886.94,1885.26,1886.94,300.0
2021-09-16 10:20:00,1890.34,1891.94,1890.34,1891.94,400.0,1890.34,1891.94,1890.34,1891.94,400.0
2021-09-16 10:25:00,1890.78,1894.0,1890.76,1894.0,701.0,1890.78,1894.0,1890.76,1894.0,701.0
2021-09-16 10:30:00,1890.61,1890.68,1889.54,1890.08,600.0,1890.61,1890.68,1889.54,1890.08,600.0
2021-09-16 10:35:00,1890.08,1890.08,1890.08,1890.08,0.0,1890.08,1890.08,1890.08,1890.08,0.0
2021-09-16 10:40:00,1894.92,1896.67,1894.92,1896.5,300.0,1894.92,1896.67,1894.92,1896.5,300.0
2021-09-16 10:45:00,1896.21,1905.33,1896.2,1905.32,1590.0,1896.21,1905.33,1896.2,1905.32,1590.0
2021-09-16 10:50:00,1900.82,1901.03,1900.06,1901.03,718.0,1900.82,1901.03,1900.06,1901.03,718.0
2021-09-16 10:55:00,1900.16,1900.16,1899.99,1900.0,200.0,1900.16,1900.16,1899.99,1900.0,200.0
2021-09-16 11:00:00,1900.0,1900.0,1900.0,1900.0,0.0,1900.0,1900.0,1900.0,1900.0,0.0
2021-09-16 11:05:00,1889.95,1892.18,1889.95,1891.18,400.0,1889.95,1892.18,1889.95,1891.18,400.0
2021-09-16 11:10:00,1894.18,1895.49,1892.6,1892.6,335.0,1894.18,1895.49,1892.6,1892.6,335.0
2021-09-16 11:15:00,1891.21,1891.22,1891.21,1891.21,100.0,1891.21,1891.22,1891.21,1891.21,100.0
2021-09-16 11:20:00,1887.74,1889.01,1885.77,1886.08,1801.0,1887.74,1889.01,1885.77,1886.08,1801.0
2021-09-16 11:25:00,1886.07,1888.32,1886.05,1888.32,700.0,1886.07,1888.32,1886.05,1888.32,700.0
2021-09-16 11:30:00,1887.78,1893.79,1887.78,1893.78,700.0,1887.78,1893.79,1887.78,1893.78,700.0
2021-09-16 11:35:00,1892.63,1892.9,1892.62,1892.89,300.0,1892.63,1892.9,1892.62,1892.89,300.0
2021-09-16 11:40:00,1892.62,1894.24,1892.62,1892.62,500.0,1892.62,1894.24,1892.62,1892.62,500.0
2021-09-16 11:45:00,1891.34,1891.34,1890.83,1890.83,200.0,1891.34,1891.34,1890.83,1890.83,200.0
2021-09-16 11:50:00,1890.95,1890.95,1887.94,1888.86,400.0,1890.95,1890.95,1887.94,1888.86,400.0
2021-09-16 11:55:00,1886.43,1889.04,1884.83,1888.77,1000.0,1886.43,1889.04,1884.83,1888.77,1000.0
2021-09-16 12:00:00,1886.65,1887.65,1886.4,1887.61,900.0,1886.65,1887.65,1886.4,1887.61,900.0
2021-09-16 12:05:00,1885.13,1885.13,1885.12,1885.13,200.0,1885.13,1885.13,1885.12,1885.13,200.0
2021-09-16 12:10:00,1885.65,1885.65,1884.59,1884.59,500.0,1885.65,1885.65,1884.59,1884.59,500.0
2021-09-16 12:15:00,1884.67,1885.79,1884.66,1885.79,300.0,1884.67,1885.79,1884.66,1885.79,300.0
2021-09-16 12:20:00,1884.45,1888.77,1884.44,1888.77,700.0,1884.45,1888.77,1884.44,1888.77,700.0
2021-09-16 12:25:00,1886.0,1887.43,1886.0,1887.43,300.0,1886.0,1887.43,1886.0,1887.43,300.0
2021-09-16 12:30:00,1887.15,1888.81,1885.97,1887.18,500.0,1887.15,1888.81,1885.97,1887.18,500.0
2021-09-16 12:35:00,1888.0,1888.79,1886.89,1886.89,700.0,1888.0,1888.79,1886.89,1886.89,700.0
2021-09-16 12:40:00,1886.76,1890.46,1886.48,1890.46,1400.0,1886.76,1890.46,1886.48,1890.46,1400.0
2021-09-16 12:45:00,1889.5,1893.59,1889.5,1892.99,1562.0,1889.5,1893.59,1889.5,1892.99,1562.0
2021-09-16 12:50:00,1893.09,1893.09,1890.3,1890.33,400.0,1893.09,1893.09,1890.3,1890.33,400.0
2021-09-16 12:55:00,1890.27,1890.27,1889.19,1889.19,200.0,1890.27,1890.27,1889.19,1889.19,200.0
2021-09-16 13:00:00,1889.76,1889.76,1889.32,1889.32,200.0,1889.76,1889.76,1889.32,1889.32,200.0
2021-09-16 13:05:00,1889.54,1889.72,1887.59,1889.09,700.0,1889.54,1889.72,1887.59,1889.09,700.0
2021-09-16 13:10:00,1889.66,1889.66,1886.34,1887.19,900.0,1889.66,1889.66,1886.34,1887.19,900.0
2021-09-16 13:15:00,1884.27,1884.27,1884.27,1884.27,100.0,1884.27,1884.27,1884.27,1884.27,100.0
2021-09-16 13:20:00,1884.75,1887.44,1884.75,1887.44,300.0,1884.75,1887.44,1884.75,1887.44,300.0
2021-09-16 13:25:00,1887.94,1888.96,1887.79,1888.96,600.0,1887.94,1888.96,1887.79,1888.96,600.0
2021-09-16 13:30:00,1887.85,1888.0,1886.56,1886.56,500.0,1887.85,1888.0,1886.56,1886.56,500.0
2021-09-16 13:35:00,1886.78,1887.31,1885.0,1886.4,1000.0,1886.78,1887.31,1885.0,1886.4,1000.0
2021-09-16 13:40:00,1884.38,1884.39,1880.7,1880.7,900.0,1884.38,1884.39,1880.7,1880.7,900.0
2021-09-16 13:45:00,1883.33,1883.33,1879.85,1879.85,200.0,1883.33,1883.33,1879.85,1879.85,200.0
2021-09-16 13:50:00,1881.42,1890.5,1881.41,1890.5,1537.0,1881.42,1890.5,1881.41,1890.5,1537.0
2021-09-16 13:55:00,1889.92,1894.94,1889.92,1894.89,1247.0,1889.92,1894.94,1889.92,1894.89,1247.0
2021-09-16 14:00:00,1894.91,1894.91,1884.06,1884.07,2110.0,1894.91,1894.91,1884.06,1884.07,2110.0
2021-09-16 14:05:00,1883.5,1883.5,1880.75,1880.76,2402.0,1883.5,1883.5,1880.75,1880.76,2402.0
2021-09-16 14:10:00,1880.74,1884.69,1880.73,1881.44,1618.0,1880.74,1884.69,1880.73,1881.44,1618.0
2021-09-16 14:15:00,1885.74,1887.33,1885.62,1887.33,500.0,1885.74,1887.33,1885.62,1887.33,500.0
2021-09-16 14:20:00,1887.18,1887.84,1883.09,1883.27,1200.0,1887.18,1887.84,1883.09,1883.27,1200.0
2021-09-16 14:25:00,1881.96,1881.97,1881.28,1881.56,733.0,1881.96,1881.97,1881.28,1881.56,733.0
2021-09-16 14:30:00,1882.15,1882.54,1882.08,1882.54,404.0,1882.15,1882.54,1882.08,1882.54,404.0
2021-09-16 14:35:00,1883.21,1884.19,1879.5,1879.5,1600.0,1883.21,1884.19,1879.5,1879.5,1600.0
2021-09-16 14:40:00,1877.39,1878.63,1877.39,1878.63,200.0,1877.39,1878.63,1877.39,1878.63,200.0
2021-09-16 14:45:00,1878.6,1878.6,1878.6,1878.6,100.0,1878.6,1878.6,1878.6,1878.6,100.0
2021-09-16 14:50:00,1878.6,1878.6,1878.6,1878.6,0.0,1878.6,1878.6,1878.6,1878.6,0.0
2021-09-16 14:55:00,1878.08,1879.06,1878.08,1879.06,300.0,1878.08,1879.06,1878.08,1879.06,300.0
2021-09-16 15:00:00,1879.28,1879.28,1876.59,1876.59,400.0,1879.28,1879.28,1876.59,1876.59,400.0
2021-09-16 15:05:00,1881.16,1882.8,1881.15,1881.7,300.0,1881.16,1882.8,1881.15,1881.7,300.0
2021-09-16 15:10:00,1883.26,1883.28,1882.33,1882.33,300.0,1883.26,1883.28,1882.33,1882.33,300.0
2021-09-16 15:15:00,1882.11,1882.52,1876.65,1880.63,1708.0,1882.11,1882.52,1876.65,1880.63,1708.0
2021-09-16 15:20:00,1877.51,1879.53,1877.28,1877.28,650.0,1877.51,1879.53,1877.28,1877.28,650.0
2021-09-16 15:25:00,1877.53,1877.53,1875.0,1876.5,1075.0,1877.53,1877.53,1875.0,1876.5,1075.0
2021-09-16 15:30:00,1876.6,1878.77,1875.11,1876.77,2100.0,1876.6,1878.77,1875.11,1876.77,2100.0
2021-09-16 15:35:00,1875.55,1880.85,1875.54,1880.85,1100.0,1875.55,1880.85,1875.54,1880.85,1100.0
2021-09-16 15:40:00,1879.35,1879.35,1877.04,1878.76,900.0,1879.35,1879.35,1877.04,1878.76,900.0
2021-09-16 15:45:00,1877.07,1878.65,1876.14,1878.29,2119.0,1877.07,1878.65,1876.14,1878.29,2119.0
2021-09-16 15:50:00,1882.35,1885.4,1878.54,1880.86,4893.0,1882.35,1885.4,1878.54,1880.86,4893.0
2021-09-16 15:55:00,1881.44,1883.93,1879.0,1879.0,6596.0,1881.44,1883.93,1879.0,1879.0,6596.0
2021-09-17 09:30:00,1892.94,1898.2,1878.95,1898.2,24356.0,1892.94,1898.2,1878.95,1898.2,24356.0
2021-09-17 09:35:00,1894.98,1899.4,1894.93,1894.94,2402.0,1894.98,1899.4,1894.93,1894.94,2402.0
2021-09-17 09:40:00,1892.94,1895.55,1889.89,1895.55,1913.0,1892.94,1895.55,1889.89,1895.55,1913.0
2021-09-17 09:45:00,1891.26,1893.14,1891.26,1893.14,300.0,1891.26,1893.14,1891.26,1893.14,300.0
2021-09-17 09:50:00,1894.8,1895.01,1894.2,1895.0,500.0,1894.8,1895.01,1894.2,1895.0,500.0
2021-09-17 09:55:00,1894.57,1895.22,1894.56,1895.22,500.0,1894.57,1895.22,1894.56,1895.22,500.0
2021-09-17 10:00:00,1896.34,1897.27,1893.81,1895.23,1550.0,1896.34,1897.27,1893.81,1895.23,1550.0
2021-09-17 10:05:00,1892.99,1893.06,1886.83,1892.56,3944.0,1892.99,1893.06,1886.83,1892.56,3944.0
2021-09-17 10:10:00,1890.42,1895.99,1889.36,1891.97,1875.0,1890.42,1895.99,1889.36,1891.97,1875.0
2021-09-17 10:15:00,1895.05,1895.05,1895.04,1895.05,200.0,1895.05,1895.05,1895.04,1895.05,200.0
2021-09-17 10:20:00,1892.83,1897.27,1892.83,1897.27,200.0,1892.83,1897.27,1892.83,1897.27,200.0
2021-09-17 10:25:00,1897.47,1903.66,1897.47,1902.76,1100.0,1897.47,1903.66,1897.47,1902.76,1100.0
2021-09-17 10:30:00,1901.09,1903.32,1900.0,1903.32,700.0,1901.09,1903.32,1900.0,1903.32,700.0
2021-09-17 10:35:00,1898.73,1898.73,1893.76,1895.42,400.0,1898.73,1898.73,1893.76,1895.42,400.0
2021-09-17 10:40:00,1894.58,1896.95,1892.39,1895.39,600.0,1894.58,1896.95,1892.39,1895.39,600.0
2021-09-17 10:45:00,1892.0,1894.5,1887.35,1894.01,1233.0,1892.0,1894.5,1887.35,1894.01,1233.0
2021-09-17 10:50:00,1895.84,1895.84,1888.86,1892.19,683.0,1895.84,1895.84,1888.86,1892.19,683.0
2021-09-17 10:55:00,1890.0,1891.39,1889.82,1889.97,800.0,1890.0,1891.39,1889.82,1889.97,800.0
2021-09-17 11:00:00,1891.17,1891.91,1886.32,1886.33,1578.0,1891.17,1891.91,1886.32,1886.33,1578.0
2021-09-17 11:05:00,1884.76,1884.76,1879.09,1879.6,913.0,1884.76,1884.76,1879.09,1879.6,913.0
2021-09-17 11:10:00,1878.05,1887.73,1876.35,1887.73,1283.0,1878.05,1887.73,1876.35,1887.73,1283.0
2021-09-17 11:15:00,1889.85,1889.85,1889.84,1889.85,100.0,1889.85,1889.85,1889.84,1889.85,100.0
2021-09-17 11:20:00,1888.2,1888.2,1887.99,1887.99,200.0,1888.2,1888.2,1887.99,1887.99,200.0
2021-09-17 11:25:00,1885.85,1885.85,1883.93,1883.93,400.0,1885.85,1885.85,1883.93,1883.93,400.0
2021-09-17 11:30:00,1878.0,1878.0,1876.01,1877.12,803.0,1878.0,1878.0,1876.01,1877.12,803.0
2021-09-17 11:35:00,1877.54,1877.55,1876.04,1876.04,300.0,1877.54,1877.55,1876.04,1876.04,300.0
2021-09-17 11:40:00,1877.28,1879.03,1876.33,1879.03,400.0,1877.28,1879.03,1876.33,1879.03,400.0
2021-09-17 11:45:00,1879.03,1881.36,1879.0,1881.36,897.0,1879.03,1881.36,1879.0,1881.36,897.0
2021-09-17 11:50:00,1878.68,1878.68,1877.31,1877.31,400.0,1878.68,1878.68,1877.31,1877.31,400.0
2021-09-17 11:55:00,1878.34,1881.06,1878.34,1881.06,300.0,1878.34,1881.06,1878.34,1881.06,300.0
2021-09-17 12:00:00,1880.01,1885.24,1879.88,1885.24,1103.0,1880.01,1885.24,1879.88,1885.24,1103.0
2021-09-17 12:05:00,1886.43,1888.26,1886.43,1886.44,1200.0,1886.43,1888.26,1886.43,1886.44,1200.0
2021-09-17 12:10:00,1888.24,1888.24,1887.38,1887.38,300.0,1888.24,1888.24,1887.38,1887.38,300.0
2021-09-17 12:15:00,1889.07,1890.43,1888.0,1888.0,1200.0,1889.07,1890.43,1888.0,1888.0,1200.0
2021-09-17 12:20:00,1888.13,1888.13,1888.13,1888.13,100.0,1888.13,1888.13,1888.13,1888.13,100.0
2021-09-17 12:25:00,1892.48,1893.82,1892.04,1892.05,300.0,1892.48,1893.82,1892.04,1892.05,300.0
2021-09-17 12:30:00,1894.18,1896.03,1894.18,1895.62,600.0,1894.18,1896.03,1894.18,1895.62,600.0
2021-09-17 12:35:00,1896.96,1897.96,1895.7,1896.66,400.0,1896.96,1897.96,1895.7,1896.66,400.0
2021-09-17 12:40:00,1898.0,1899.36,1891.38,1891.38,3100.0,1898.0,1899.36,1891.38,1891.38,3100.0
2021-09-17 12:45:00,1893.82,1895.08,1892.04,1892.04,300.0,1893.82,1895.08,1892.04,1892.04,300.0
2021-09-17 12:50:00,1894.99,1897.2,1893.72,1893.72,800.0,1894.99,1897.2,1893.72,1893.72,800.0
2021-09-17 12:55:00,1895.78,1895.78,1893.16,1893.9,400.0,1895.78,1895.78,1893.16,1893.9,400.0
2021-09-17 13:00:00,1894.71,1895.14,1888.57,1888.58,800.0,1894.71,1895.14,1888.57,1888.58,800.0
2021-09-17 13:05:00,1889.77,1890.49,1888.52,1888.52,300.0,1889.77,1890.49,1888.52,1888.52,300.0
2021-09-17 13:10:00,1889.02,1889.02,1886.26,1886.26,1000.0,1889.02,1889.02,1886.26,1886.26,1000.0
2021-09-17 13:15:00,1884.0,1884.0,1882.48,1884.0,300.0,1884.0,1884.0,1882.48,1884.0,300.0
2021-09-17 13:20:00,1882.18,1882.37,1881.6,1881.6,796.0,1882.18,1882.37,1881.6,1881.6,796.0
2021-09-17 13:25:00,1877.88,1880.43,1877.79,1879.8,1488.0,1877.88,1880.43,1877.79,1879.8,1488.0
2021-09-17 13:30:00,1878.97,1879.82,1878.96,1879.82,900.0,1878.97,1879.82,1878.96,1879.82,900.0
2021-09-17 13:35:00,1883.53,1883.68,1882.0,1882.07,600.0,1883.53,1883.68,1882.0,1882.07,600.0
2021-09-17 13:40:00,1884.41,1884.41,1882.03,1882.03,1100.0,1884.41,1884.41,1882.03,1882.03,1100.0
2021-09-17 13:45:00,1881.54,1881.54,1875.0,1875.0,1100.0,1881.54,1881.54,1875.0,1875.0,1100.0
2021-09-17 13:50:00,1874.33,1876.85,1874.32,1876.85,1002.0,1874.33,1876.85,1874.32,1876.85,1002.0
2021-09-17 13:55:00,1877.12,1877.12,1877.12,1877.12,100.0,1877.12,1877.12,1877.12,1877.12,100.0
2021-09-17 14:00:00,1880.0,1881.85,1879.28,1881.15,1900.0,1880.0,1881.85,1879.28,1881.15,1900.0
2021-09-17 14:05:00,1880.5,1880.74,1879.12,1880.74,785.0,1880.5,1880.74,1879.12,1880.74,785.0
2021-09-17 14:10:00,1883.0,1883.01,1880.94,1880.94,1101.0,1883.0,1883.01,1880.94,1880.94,1101.0
2021-09-17 14:15:00,1877.37,1878.71,1877.37,1878.71,205.0,1877.37,1878.71,1877.37,1878.71,205.0
2021-09-17 14:20:00,1879.38,1880.17,1878.0,1880.17,500.0,1879.38,1880.17,1878.0,1880.17,500.0
2021-09-17 14:25:00,1878.62,1878.62,1875.58,1875.59,710.0,1878.62,1878.62,1875.58,1875.59,710.0
2021-09-17 14:30:00,1875.0,1875.0,1873.62,1873.62,600.0,1875.0,1875.0,1873.62,1873.62,600.0
2021-09-17 14:35:00,1873.29,1873.74,1872.42,1872.43,600.0,1873.29,1873.74,1872.42,1872.43,600.0
2021-09-17 14:40:00,1873.98,1875.72,1873.04,1874.38,900.0,1873.98,1875.72,1873.04,1874.38,900.0
2021-09-17 14:45:00,1875.87,1875.87,1875.38,1875.38,200.0,1875.87,1875.87,1875.38,1875.38,200.0
2021-09-17 14:50:00,1875.62,1878.0,1875.08,1877.02,2618.0,1875.62,1878.0,1875.08,1877.02,2618.0
2021-09-17 14:55:00,1878.8,1880.22,1876.95,1878.66,1850.0,1878.8,1880.22,1876.95,1878.66,1850.0
2021-09-17 15:00:00,1882.58,1882.58,1878.19,1878.19,1000.0,1882.58,1882.58,1878.19,1878.19,1000.0
2021-09-17 15:05:00,1876.75,1876.75,1876.65,1876.75,400.0,1876.75,1876.75,1876.65,1876.75,400.0
2021-09-17 15:10:00,1874.88,1874.89,1872.97,1872.97,500.0,1874.88,1874.89,1872.97,1872.97,500.0
2021-09-17 15:15:00,1873.75,1877.42,1873.75,1876.3,923.0,1873.75,1877.42,1873.75,1876.3,923.0
2021-09-17 15:20:00,1878.0,1879.0,1877.4,1879.0,1196.0,1878.0,1879.0,1877.4,1879.0,1196.0
2021-09-17 15:25:00,1877.18,1878.43,1876.8,1877.85,1300.0,1877.18,1878.43,1876.8,1877.85,1300.0
2021-09-17 15:30:00,1877.88,1880.92,1877.88,1880.77,601.0,1877.88,1880.92,1877.88,1880.77,601.0
2021-09-17 15:35:00,1883.95,1884.15,1883.33,1884.15,830.0,1883.95,1884.15,1883.33,1884.15,830.0
2021-09-17 15:40:00,1885.38,1887.05,1883.74,1887.05,2788.0,1885.38,1887.05,1883.74,1887.05,2788.0
2021-09-17 15:45:00,1886.24,1886.29,1883.66,1883.66,1294.0,1886.24,1886.29,1883.66,1883.66,1294.0
2021-09-17 15:50:00,1881.93,1881.93,1873.1,1874.58,9844.0,1881.93,1881.93,1873.1,1874.58,9844.0
2021-09-17 15:55:00,1872.88,1879.98,1871.8,1877.17,6701.0,1872.88,1879.98,1871.8,1877.17,6701.0
2021-09-20 09:30:00,1818.39,1840.0,1813.21,1834.72,11268.0,1818.39,1840.0,1813.21,1834.72,11268.0
2021-09-20 09:35:00,1825.99,1835.0,1824.3,1834.08,1892.0,1825.99,1835.0,1824.3,1834.08,1892.0
2021-09-20 09:40:00,1837.33,1851.03,1831.13,1850.01,4177.0,1837.33,1851.03,1831.13,1850.01,4177.0
2021-09-20 09:45:00,1852.65,1853.99,1849.13,1851.9,2801.0,1852.65,1853.99,1849.13,1851.9,2801.0
2021-09-20 09:50:00,1852.19,1855.65,1846.21,1846.21,2030.0,1852.19,1855.65,1846.21,1846.21,2030.0
2021-09-20 09:55:00,1850.0,1857.15,1845.4,1857.14,1200.0,1850.0,1857.15,1845.4,1857.14,1200.0
2021-09-20 10:00:00,1854.0,1854.0,1842.29,1842.29,1162.0,1854.0,1854.0,1842.29,1842.29,1162.0
2021-09-20 10:05:00,1836.91,1837.01,1827.54,1828.43,5260.0,1836.91,1837.01,1827.54,1828.43,5260.0
2021-09-20 10:10:00,1824.65,1833.16,1824.65,1833.16,1820.0,1824.65,1833.16,1824.65,1833.16,1820.0
2021-09-20 10:15:00,1834.44,1834.44,1820.78,1820.78,1525.0,1834.44,1834.44,1820.78,1820.78,1525.0
2021-09-20 10:20:00,1822.14,1822.15,1813.0,1815.62,3200.0,1822.14,1822.15,1813.0,1815.62,3200.0
2021-09-20 10:25:00,1815.5,1816.0,1804.77,1806.63,5896.0,1815.5,1816.0,1804.77,1806.63,5896.0
2021-09-20 10:30:00,1803.46,1809.98,1803.46,1809.98,1000.0,1803.46,1809.98,1803.46,1809.98,1000.0
2021-09-20 10:35:00,1811.74,1825.36,1811.74,1825.36,1900.0,1811.74,1825.36,1811.74,1825.36,1900.0
2021-09-20 10:40:00,1819.43,1820.06,1817.94,1820.06,636.0,1819.43,1820.06,1817.94,1820.06,636.0
2021-09-20 10:45:00,1820.0,1821.15,1817.72,1821.15,842.0,1820.0,1821.15,1817.72,1821.15,842.0
2021-09-20 10:50:00,1818.42,1818.78,1813.77,1818.0,1346.0,1818.42,1818.78,1813.77,1818.0,1346.0
2021-09-20 10:55:00,1816.26,1819.65,1810.02,1813.67,780.0,1816.26,1819.65,1810.02,1813.67,780.0
2021-09-20 11:00:00,1813.35,1814.88,1804.44,1808.93,2190.0,1813.35,1814.88,1804.44,1808.93,2190.0
2021-09-20 11:05:00,1812.96,1815.18,1812.86,1812.86,400.0,1812.96,1815.18,1812.86,1812.86,400.0
2021-09-20 11:10:00,1815.61,1817.0,1815.61,1816.16,306.0,1815.61,1817.0,1815.61,1816.16,306.0
2021-09-20 11:15:00,1817.66,1820.61,1817.65,1820.61,553.0,1817.66,1820.61,1817.65,1820.61,553.0
2021-09-20 11:20:00,1817.0,1817.31,1807.09,1807.09,2976.0,1817.0,1817.31,1807.09,1807.09,2976.0
2021-09-20 11:25:00,1811.03,1811.03,1801.05,1810.83,4827.0,1811.03,1811.03,1801.05,1810.83,4827.0
2021-09-20 11:30:00,1810.72,1810.72,1803.04,1806.0,900.0,1810.72,1810.72,1803.04,1806.0,900.0
2021-09-20 11:35:00,1807.86,1807.86,1806.26,1806.26,590.0,1807.86,1807.86,1806.26,1806.26,590.0
2021-09-20 11:40:00,1807.81,1808.89,1800.53,1803.77,3127.0,1807.81,1808.89,1800.53,1803.77,3127.0
2021-09-20 11:45:00,1808.73,1808.73,1805.44,1805.44,447.0,1808.73,1808.73,1805.44,1805.44,447.0
2021-09-20 11:50:00,1804.44,1807.28,1801.27,1807.28,947.0,1804.44,1807.28,1801.27,1807.28,947.0
2021-09-20 11:55:00,1805.84,1805.84,1802.55,1803.29,700.0,1805.84,1805.84,1802.55,1803.29,700.0
2021-09-20 12:00:00,1803.33,1803.33,1802.06,1802.06,300.0,1803.33,1803.33,1802.06,1802.06,300.0
2021-09-20 12:05:00,1801.13,1801.81,1795.12,1800.77,6128.0,1801.13,1801.81,1795.12,1800.77,6128.0
2021-09-20 12:10:00,1800.45,1803.72,1797.65,1803.72,1810.0,1800.45,1803.72,1797.65,1803.72,1810.0
2021-09-20 12:15:00,1802.05,1802.05,1798.58,1800.08,1140.0,1802.05,1802.05,1798.58,1800.08,1140.0
2021-09-20 12:20:00,1795.46,1796.24,1784.84,1796.24,6532.0,1795.46,1796.24,1784.84,1796.24,6532.0
2021-09-20 12:25:00,1795.66,1796.49,1795.1,1795.1,618.0,1795.66,1796.49,1795.1,1795.1,618.0
2021-09-20 12:30:00,1794.22,1795.78,1793.0,1794.14,1299.0,1794.22,1795.78,1793.0,1794.14,1299.0
2021-09-20 12:35:00,1797.06,1798.02,1797.06,1798.02,480.0,1797.06,1798.02,1797.06,1798.02,480.0
2021-09-20 12:40:00,1796.52,1797.41,1794.91,1794.91,1435.0,1796.52,1797.41,1794.91,1794.91,1435.0
2021-09-20 12:45:00,1799.96,1799.96,1799.91,1799.96,300.0,1799.96,1799.96,1799.91,1799.96,300.0
2021-09-20 12:50:00,1801.88,1804.48,1801.88,1804.48,650.0,1801.88,1804.48,1801.88,1804.48,650.0
2021-09-20 12:55:00,1805.0,1807.5,1803.21,1803.21,682.0,1805.0,1807.5,1803.21,1803.21,682.0
2021-09-20 13:00:00,1800.82,1801.32,1800.82,1801.32,200.0,1800.82,1801.32,1800.82,1801.32,200.0
2021-09-20 13:05:00,1799.62,1801.06,1796.04,1801.06,1527.0,1799.62,1801.06,1796.04,1801.06,1527.0
2021-09-20 13:10:00,1801.06,1801.38,1799.01,1800.22,1000.0,1801.06,1801.38,1799.01,1800.22,1000.0
2021-09-20 13:15:00,1800.54,1800.54,1800.54,1800.54,200.0,1800.54,1800.54,1800.54,1800.54,200.0
2021-09-20 13:20:00,1802.46,1806.94,1802.0,1806.94,1800.0,1802.46,1806.94,1802.0,1806.94,1800.0
2021-09-20 13:25:00,1809.71,1812.55,1805.5,1812.55,1200.0,1809.71,1812.55,1805.5,1812.55,1200.0
2021-09-20 13:30:00,1811.31,1812.6,1811.3,1811.98,400.0,1811.31,1812.6,1811.3,1811.98,400.0
2021-09-20 13:35:00,1811.69,1813.28,1811.69,1813.28,300.0,1811.69,1813.28,1811.69,1813.28,300.0
2021-09-20 13:40:00,1819.99,1819.99,1813.53,1813.53,700.0,1819.99,1819.99,1813.53,1813.53,700.0
2021-09-20 13:45:00,1813.29,1814.3,1806.54,1806.54,1500.0,1813.29,1814.3,1806.54,1806.54,1500.0
2021-09-20 13:50:00,1806.18,1806.32,1805.99,1806.32,600.0,1806.18,1806.32,1805.99,1806.32,600.0
2021-09-20 13:55:00,1806.37,1807.97,1805.53,1806.84,600.0,1806.37,1807.97,1805.53,1806.84,600.0
2021-09-20 14:00:00,1805.51,1805.51,1802.96,1802.96,752.0,1805.51,1805.51,1802.96,1802.96,752.0
2021-09-20 14:05:00,1799.0,1801.47,1799.0,1801.47,500.0,1799.0,1801.47,1799.0,1801.47,500.0
2021-09-20 14:10:00,1801.54,1801.54,1794.8,1794.8,3477.0,1801.54,1801.54,1794.8,1794.8,3477.0
2021-09-20 14:15:00,1794.58,1797.56,1792.2,1795.07,1760.0,1794.58,1797.56,1792.2,1795.07,1760.0
2021-09-20 14:20:00,1794.0,1794.0,1790.0,1790.33,1400.0,1794.0,1794.0,1790.0,1790.33,1400.0
2021-09-20 14:25:00,1788.84,1789.69,1781.04,1784.31,2664.0,1788.84,1789.69,1781.04,1784.31,2664.0
2021-09-20 14:30:00,1785.01,1787.44,1785.01,1785.57,700.0,1785.01,1787.44,1785.01,1785.57,700.0
2021-09-20 14:35:00,1783.52,1785.53,1782.98,1782.98,2313.0,1783.52,1785.53,1782.98,1782.98,2313.0
2021-09-20 14:40:00,1785.88,1787.3,1782.61,1782.61,1661.0,1785.88,1787.3,1782.61,1782.61,1661.0
2021-09-20 14:45:00,1782.86,1787.79,1782.86,1785.59,700.0,1782.86,1787.79,1782.86,1785.59,700.0
2021-09-20 14:50:00,1785.59,1785.59,1780.0,1780.37,1100.0,1785.59,1785.59,1780.0,1780.37,1100.0
2021-09-20 14:55:00,1780.07,1784.28,1780.0,1784.28,1293.0,1780.07,1784.28,1780.0,1784.28,1293.0
2021-09-20 15:00:00,1784.63,1787.09,1784.63,1787.09,800.0,1784.63,1787.09,1784.63,1787.09,800.0
2021-09-20 15:05:00,1784.03,1784.03,1781.59,1782.21,1042.0,1784.03,1784.03,1781.59,1782.21,1042.0
2021-09-20 15:10:00,1783.34,1784.03,1778.45,1783.3,2839.0,1783.34,1784.03,1778.45,1783.3,2839.0
2021-09-20 15:15:00,1783.19,1783.19,1777.95,1777.95,500.0,1783.19,1783.19,1777.95,1777.95,500.0
2021-09-20 15:20:00,1778.77,1783.36,1778.76,1782.99,800.0,1778.77,1783.36,1778.76,1782.99,800.0
2021-09-20 15:25:00,1782.08,1792.05,1781.55,1792.04,3675.0,1782.08,1792.05,1781.55,1792.04,3675.0
2021-09-20 15:30:00,1796.36,1799.86,1794.7,1799.35,1000.0,1796.36,1799.86,1794.7,1799.35,1000.0
2021-09-20 15:35:00,1799.78,1802.82,1799.78,1801.72,2921.0,1799.78,1802.82,1799.78,1801.72,2921.0
2021-09-20 15:40:00,1804.51,1807.64,1804.51,1806.22,2208.0,1804.51,1807.64,1804.51,1806.22,2208.0
2021-09-20 15:45:00,1806.34,1809.64,1803.32,1809.3,2857.0,1806.34,1809.64,1803.32,1809.3,2857.0
2021-09-20 15:50:00,1809.47,1815.84,1809.47,1813.55,6735.0,1809.47,1815.84,1809.47,1813.55,6735.0
2021-09-20 15:55:00,1815.43,1823.15,1814.9,1823.15,8396.0,1815.43,1823.15,1814.9,1823.15,8396.0
2021-09-21 09:30:00,1827.79,1832.0,1817.69,1829.19,5373.0,1827.79,1832.0,1817.69,1829.19,5373.0
2021-09-21 09:35:00,1830.66,1839.42,1829.7,1838.99,2039.0,1830.66,1839.42,1829.7,1838.99,2039.0
2021-09-21 09:40:00,1837.55,1837.55,1827.68,1827.68,990.0,1837.55,1837.55,1827.68,1827.68,990.0
2021-09-21 09:45:00,1832.17,1837.01,1830.79,1837.01,1800.0,1832.17,1837.01,1830.79,1837.01,1800.0
2021-09-21 09:50:00,1836.7,1844.0,1836.69,1844.0,2444.0,1836.7,1844.0,1836.69,1844.0,2444.0
2021-09-21 09:55:00,1842.0,1845.0,1841.0,1841.24,2150.0,1842.0,1845.0,1841.0,1841.24,2150.0
2021-09-21 10:00:00,1841.0,1849.4,1837.54,1849.4,1700.0,1841.0,1849.4,1837.54,1849.4,1700.0
2021-09-21 10:05:00,1847.0,1850.0,1837.0,1837.0,900.0,1847.0,1850.0,1837.0,1837.0,900.0
2021-09-21 10:10:00,1835.93,1835.93,1832.48,1832.89,300.0,1835.93,1835.93,1832.48,1832.89,300.0
2021-09-21 10:15:00,1835.72,1840.98,1833.25,1840.65,700.0,1835.72,1840.98,1833.25,1840.65,700.0
2021-09-21 10:20:00,1838.4,1844.88,1838.4,1840.6,1125.0,1838.4,1844.88,1838.4,1840.6,1125.0
2021-09-21 10:25:00,1842.8,1842.81,1838.31,1839.85,600.0,1842.8,1842.81,1838.31,1839.85,600.0
2021-09-21 10:30:00,1843.64,1845.56,1840.69,1843.24,844.0,1843.64,1845.56,1840.69,1843.24,844.0
2021-09-21 10:35:00,1840.01,1840.01,1840.01,1840.01,100.0,1840.01,1840.01,1840.01,1840.01,100.0
2021-09-21 10:40:00,1841.08,1843.22,1840.01,1843.22,3058.0,1841.08,1843.22,1840.01,1843.22,3058.0
2021-09-21 10:45:00,1838.37,1839.84,1838.17,1838.17,954.0,1838.37,1839.84,1838.17,1838.17,954.0
2021-09-21 10:50:00,1833.0,1833.0,1827.0,1827.0,897.0,1833.0,1833.0,1827.0,1827.0,897.0
2021-09-21 10:55:00,1829.52,1835.56,1829.52,1830.05,1576.0,1829.52,1835.56,1829.52,1830.05,1576.0
2021-09-21 11:00:00,1830.76,1836.2,1830.76,1836.2,200.0,1830.76,1836.2,1830.76,1836.2,200.0
2021-09-21 11:05:00,1839.42,1840.0,1839.42,1839.69,531.0,1839.42,1840.0,1839.42,1839.69,531.0
2021-09-21 11:10:00,1838.83,1850.0,1838.83,1850.0,1036.0,1838.83,1850.0,1838.83,1850.0,1036.0
2021-09-21 11:15:00,1849.95,1849.95,1847.94,1847.94,400.0,1849.95,1849.95,1847.94,1847.94,400.0
2021-09-21 11:20:00,1848.02,1848.02,1844.81,1845.85,942.0,1848.02,1848.02,1844.81,1845.85,942.0
2021-09-21 11:25:00,1848.68,1850.52,1845.13,1845.13,900.0,1848.68,1850.52,1845.13,1845.13,900.0
2021-09-21 11:30:00,1845.13,1858.21,1843.23,1858.21,4173.0,1845.13,1858.21,1843.23,1858.21,4173.0
2021-09-21 11:35:00,1858.99,1862.67,1853.98,1854.03,4318.0,1858.99,1862.67,1853.98,1854.03,4318.0
2021-09-21 11:40:00,1855.0,1859.63,1855.0,1859.63,862.0,1855.0,1859.63,1855.0,1859.63,862.0
2021-09-21 11:45:00,1858.68,1859.28,1855.06,1856.8,2486.0,1858.68,1859.28,1855.06,1856.8,2486.0
2021-09-21 11:50:00,1852.01,1853.51,1850.93,1852.39,600.0,1852.01,1853.51,1850.93,1852.39,600.0
2021-09-21 11:55:00,1853.84,1857.62,1851.02,1857.62,572.0,1853.84,1857.62,1851.02,1857.62,572.0
2021-09-21 12:00:00,1856.82,1858.61,1856.15,1856.25,1000.0,1856.82,1858.61,1856.15,1856.25,1000.0
2021-09-21 12:05:00,1855.43,1858.45,1853.42,1853.43,3182.0,1855.43,1858.45,1853.42,1853.43,3182.0
2021-09-21 12:10:00,1852.57,1852.77,1850.88,1850.88,7800.0,1852.57,1852.77,1850.88,1850.88,7800.0
2021-09-21 12:15:00,1848.21,1848.21,1842.83,1842.83,500.0,1848.21,1848.21,1842.83,1842.83,500.0
2021-09-21 12:20:00,1845.62,1846.36,1845.61,1846.36,200.0,1845.62,1846.36,1845.61,1846.36,200.0
2021-09-21 12:25:00,1845.58,1847.24,1845.58,1846.34,1200.0,1845.58,1847.24,1845.58,1846.34,1200.0
2021-09-21 12:30:00,1845.88,1845.88,1845.71,1845.72,300.0,1845.88,1845.88,1845.71,1845.72,300.0
2021-09-21 12:35:00,1845.26,1850.0,1845.26,1850.0,800.0,1845.26,1850.0,1845.26,1850.0,800.0
2021-09-21 12:40:00,1846.84,1847.25,1846.5,1846.5,300.0,1846.84,1847.25,1846.5,1846.5,300.0
2021-09-21 12:45:00,1846.58,1846.58,1846.58,1846.58,300.0,1846.58,1846.58,1846.58,1846.58,300.0
2021-09-21 12:50:00,1845.13,1845.13,1839.6,1839.6,400.0,1845.13,1845.13,1839.6,1839.6,400.0
2021-09-21 12:55:00,1841.47,1842.43,1838.83,1838.83,1388.0,1841.47,1842.43,1838.83,1838.83,1388.0
2021-09-21 13:00:00,1837.46,1839.01,1837.46,1838.73,600.0,1837.46,1839.01,1837.46,1838.73,600.0
2021-09-21 13:05:00,1837.66,1837.66,1837.66,1837.66,100.0,1837.66,1837.66,1837.66,1837.66,100.0
2021-09-21 13:10:00,1842.97,1842.97,1841.9,1841.9,608.0,1842.97,1842.97,1841.9,1841.9,608.0
2021-09-21 13:15:00,1841.9,1841.9,1841.9,1841.9,0.0,1841.9,1841.9,1841.9,1841.9,0.0
2021-09-21 13:20:00,1842.64,1842.64,1835.0,1835.0,1300.0,1842.64,1842.64,1835.0,1835.0,1300.0
2021-09-21 13:25:00,1837.84,1837.84,1835.0,1835.0,1300.0,1837.84,1837.84,1835.0,1835.0,1300.0
2021-09-21 13:30:00,1841.66,1841.66,1838.49,1838.5,400.0,1841.66,1841.66,1838.49,1838.5,400.0
2021-09-21 13:35:00,1838.5,1838.5,1838.5,1838.5,0.0,1838.5,1838.5,1838.5,1838.5,0.0
2021-09-21 13:40:00,1839.61,1839.61,1837.03,1837.23,600.0,1839.61,1839.61,1837.03,1837.23,600.0
2021-09-21 13:45:00,1836.81,1836.81,1829.58,1832.53,3178.0,1836.81,1836.81,1829.58,1832.53,3178.0
2021-09-21 13:50:00,1840.07,1840.25,1833.91,1833.91,900.0,1840.07,1840.25,1833.91,1833.91,900.0
2021-09-21 13:55:00,1835.95,1835.95,1835.95,1835.95,100.0,1835.95,1835.95,1835.95,1835.95,100.0
2021-09-21 14:00:00,1837.04,1839.48,1835.09,1839.48,1000.0,1837.04,1839.48,1835.09,1839.48,1000.0
2021-09-21 14:05:00,1843.32,1843.32,1843.31,1843.32,100.0,1843.32,1843.32,1843.31,1843.32,100.0
2021-09-21 14:10:00,1844.05,1844.91,1844.05,1844.36,700.0,1844.05,1844.91,1844.05,1844.36,700.0
2021-09-21 14:15:00,1842.36,1842.36,1838.81,1840.6,800.0,1842.36,1842.36,1838.81,1840.6,800.0
2021-09-21 14:20:00,1838.71,1842.03,1838.59,1838.59,300.0,1838.71,1842.03,1838.59,1838.59,300.0
2021-09-21 14:25:00,1836.19,1840.15,1836.19,1836.38,800.0,1836.19,1840.15,1836.19,1836.38,800.0
2021-09-21 14:30:00,1836.67,1840.96,1836.67,1840.84,400.0,1836.67,1840.96,1836.67,1840.84,400.0
2021-09-21 14:35:00,1839.07,1841.83,1836.0,1841.82,2270.0,1839.07,1841.83,1836.0,1841.82,2270.0
2021-09-21 14:40:00,1841.95,1844.38,1841.95,1844.25,500.0,1841.95,1844.38,1841.95,1844.25,500.0
2021-09-21 14:45:00,1844.25,1844.25,1844.25,1844.25,0.0,1844.25,1844.25,1844.25,1844.25,0.0
2021-09-21 14:50:00,1850.0,1854.28,1850.0,1853.92,2500.0,1850.0,1854.28,1850.0,1853.92,2500.0
2021-09-21 14:55:00,1854.63,1854.93,1848.65,1848.65,1000.0,1854.63,1854.93,1848.65,1848.65,1000.0
2021-09-21 15:00:00,1850.39,1850.39,1848.12,1848.12,200.0,1850.39,1850.39,1848.12,1848.12,200.0
2021-09-21 15:05:00,1844.96,1844.96,1844.95,1844.96,100.0,1844.96,1844.96,1844.95,1844.96,100.0
2021-09-21 15:10:00,1845.11,1847.86,1845.0,1847.86,600.0,1845.11,1847.86,1845.0,1847.86,600.0
2021-09-21 15:15:00,1847.52,1848.03,1847.52,1848.03,200.0,1847.52,1848.03,1847.52,1848.03,200.0
2021-09-21 15:20:00,1848.03,1848.03,1848.03,1848.03,0.0,1848.03,1848.03,1848.03,1848.03,0.0
2021-09-21 15:25:00,1847.24,1849.93,1847.23,1847.23,900.0,1847.24,1849.93,1847.23,1847.23,900.0
2021-09-21 15:30:00,1847.98,1849.18,1847.37,1847.88,1035.0,1847.98,1849.18,1847.37,1847.88,1035.0
2021-09-21 15:35:00,1847.59,1847.59,1847.59,1847.59,100.0,1847.59,1847.59,1847.59,1847.59,100.0
2021-09-21 15:40:00,1847.1,1847.86,1846.95,1847.7,500.0,1847.1,1847.86,1846.95,1847.7,500.0
2021-09-21 15:45:00,1846.0,1846.06,1841.27,1841.57,2218.0,1846.0,1846.06,1841.27,1841.57,2218.0
2021-09-21 15:50:00,1843.09,1844.5,1840.06,1840.77,1088.0,1843.09,1844.5,1840.06,1840.77,1088.0
2021-09-21 15:55:00,1839.02,1842.73,1837.52,1837.52,3349.0,1839.02,1842.73,1837.52,1837.52,3349.0
2021-09-22 09:30:00,1850.76,1850.76,1841.0,1842.57,2666.0,1850.76,1850.76,1841.0,1842.57,2666.0
2021-09-22 09:35:00,1840.9,1849.72,1840.9,1848.74,1000.0,1840.9,1849.72,1840.9,1848.74,1000.0
2021-09-22 09:40:00,1845.1,1849.1,1845.1,1849.1,700.0,1845.1,1849.1,1845.1,1849.1,700.0
2021-09-22 09:45:00,1850.99,1850.99,1850.99,1850.99,100.0,1850.99,1850.99,1850.99,1850.99,100.0
2021-09-22 09:50:00,1850.0,1855.56,1850.0,1852.89,1600.0,1850.0,1855.56,1850.0,1852.89,1600.0
2021-09-22 09:55:00,1856.18,1860.56,1856.18,1860.56,2255.0,1856.18,1860.56,1856.18,1860.56,2255.0
2021-09-22 10:00:00,1861.09,1875.21,1860.46,1868.02,3957.0,1861.09,1875.21,1860.46,1868.02,3957.0
2021-09-22 10:05:00,1866.96,1868.94,1863.01,1863.81,1900.0,1866.96,1868.94,1863.01,1863.81,1900.0
2021-09-22 10:10:00,1864.85,1866.63,1859.96,1865.45,1384.0,1864.85,1866.63,1859.96,1865.45,1384.0
2021-09-22 10:15:00,1872.42,1872.42,1865.17,1866.73,2806.0,1872.42,1872.42,1865.17,1866.73,2806.0
2021-09-22 10:20:00,1859.8,1859.8,1859.8,1859.8,100.0,1859.8,1859.8,1859.8,1859.8,100.0
2021-09-22 10:25:00,1859.8,1859.8,1859.8,1859.8,0.0,1859.8,1859.8,1859.8,1859.8,0.0
2021-09-22 10:30:00,1857.68,1860.73,1857.68,1860.73,300.0,1857.68,1860.73,1857.68,1860.73,300.0
2021-09-22 10:35:00,1860.73,1860.73,1860.73,1860.73,0.0,1860.73,1860.73,1860.73,1860.73,0.0
2021-09-22 10:40:00,1861.74,1861.74,1856.0,1856.0,444.0,1861.74,1861.74,1856.0,1856.0,444.0
2021-09-22 10:45:00,1851.28,1852.57,1851.28,1852.57,300.0,1851.28,1852.57,1851.28,1852.57,300.0
2021-09-22 10:50:00,1857.23,1857.24,1853.12,1853.12,400.0,1857.23,1857.24,1853.12,1853.12,400.0
2021-09-22 10:55:00,1856.95,1860.33,1856.94,1860.33,1084.0,1856.95,1860.33,1856.94,1860.33,1084.0
2021-09-22 11:00:00,1860.53,1860.53,1857.54,1857.77,1300.0,1860.53,1860.53,1857.54,1857.77,1300.0
2021-09-22 11:05:00,1853.46,1853.46,1853.46,1853.46,100.0,1853.46,1853.46,1853.46,1853.46,100.0
2021-09-22 11:10:00,1856.07,1856.07,1856.07,1856.07,100.0,1856.07,1856.07,1856.07,1856.07,100.0
2021-09-22 11:15:00,1859.55,1863.47,1859.55,1863.47,1034.0,1859.55,1863.47,1859.55,1863.47,1034.0
2021-09-22 11:20:00,1864.17,1869.69,1864.17,1869.04,1900.0,1864.17,1869.69,1864.17,1869.04,1900.0
2021-09-22 11:25:00,1870.18,1870.18,1869.99,1869.99,200.0,1870.18,1870.18,1869.99,1869.99,200.0
2021-09-22 11:30:00,1871.94,1872.81,1871.91,1872.52,1180.0,1871.94,1872.81,1871.91,1872.52,1180.0
2021-09-22 11:35:00,1872.5,1872.5,1864.22,1864.22,1111.0,1872.5,1872.5,1864.22,1864.22,1111.0
2021-09-22 11:40:00,1864.06,1864.06,1864.06,1864.06,100.0,1864.06,1864.06,1864.06,1864.06,100.0
2021-09-22 11:45:00,1864.09,1864.09,1864.09,1864.09,100.0,1864.09,1864.09,1864.09,1864.09,100.0
2021-09-22 11:50:00,1867.38,1874.0,1864.74,1868.41,2302.0,1867.38,1874.0,1864.74,1868.41,2302.0
2021-09-22 11:55:00,1868.41,1868.41,1868.41,1868.41,0.0,1868.41,1868.41,1868.41,1868.41,0.0
2021-09-22 12:00:00,1865.02,1868.31,1861.79,1863.08,700.0,1865.02,1868.31,1861.79,1863.08,700.0
2021-09-22 12:05:00,1863.08,1863.08,1863.08,1863.08,0.0,1863.08,1863.08,1863.08,1863.08,0.0
2021-09-22 12:10:00,1863.08,1863.08,1863.08,1863.08,0.0,1863.08,1863.08,1863.08,1863.08,0.0
2021-09-22 12:15:00,1863.08,1863.08,1863.08,1863.08,0.0,1863.08,1863.08,1863.08,1863.08,0.0
2021-09-22 12:20:00,1867.38,1867.38,1867.38,1867.38,100.0,1867.38,1867.38,1867.38,1867.38,100.0
2021-09-22 12:25:00,1868.86,1869.0,1868.86,1869.0,200.0,1868.86,1869.0,1868.86,1869.0,200.0
2021-09-22 12:30:00,1871.8,1872.15,1867.29,1867.29,859.0,1871.8,1872.15,1867.29,1867.29,859.0
2021-09-22 12:35:00,1870.14,1870.98,1870.14,1870.98,300.0,1870.14,1870.98,1870.14,1870.98,300.0
2021-09-22 12:40:00,1871.7,1871.7,1871.69,1871.7,100.0,1871.7,1871.7,1871.69,1871.7,100.0
2021-09-22 12:45:00,1867.3,1867.3,1866.78,1866.78,316.0,1867.3,1867.3,1866.78,1866.78,316.0
2021-09-22 12:50:00,1869.61,1869.61,1869.6,1869.61,100.0,1869.61,1869.61,1869.6,1869.61,100.0
2021-09-22 12:55:00,1868.73,1869.03,1868.73,1869.03,500.0,1868.73,1869.03,1868.73,1869.03,500.0
2021-09-22 13:00:00,1867.0,1867.0,1863.92,1865.56,800.0,1867.0,1867.0,1863.92,1865.56,800.0
2021-09-22 13:05:00,1863.12,1863.12,1860.31,1861.41,1100.0,1863.12,1863.12,1860.31,1861.41,1100.0
2021-09-22 13:10:00,1862.0,1862.13,1861.84,1862.08,500.0,1862.0,1862.13,1861.84,1862.08,500.0
2021-09-22 13:15:00,1860.94,1863.29,1860.94,1863.29,300.0,1860.94,1863.29,1860.94,1863.29,300.0
2021-09-22 13:20:00,1864.74,1865.0,1864.74,1865.0,202.0,1864.74,1865.0,1864.74,1865.0,202.0
2021-09-22 13:25:00,1870.18,1870.24,1869.0,1870.24,1015.0,1870.18,1870.24,1869.0,1870.24,1015.0
2021-09-22 13:30:00,1871.63,1871.87,1871.63,1871.87,284.0,1871.63,1871.87,1871.63,1871.87,284.0
2021-09-22 13:35:00,1872.31,1873.04,1870.0,1870.0,1587.0,1872.31,1873.04,1870.0,1870.0,1587.0
2021-09-22 13:40:00,1870.29,1872.33,1870.29,1872.33,1598.0,1870.29,1872.33,1870.29,1872.33,1598.0
2021-09-22 13:45:00,1872.12,1872.12,1870.3,1870.31,300.0,1872.12,1872.12,1870.3,1870.31,300.0
2021-09-22 13:50:00,1868.76,1870.4,1868.51,1870.4,410.0,1868.76,1870.4,1868.51,1870.4,410.0
2021-09-22 13:55:00,1870.15,1872.53,1869.68,1870.14,1560.0,1870.15,1872.53,1869.68,1870.14,1560.0
2021-09-22 14:00:00,1865.63,1879.02,1865.63,1878.87,3100.0,1865.63,1879.02,1865.63,1878.87,3100.0
2021-09-22 14:05:00,1878.11,1878.11,1872.96,1872.96,1200.0,1878.11,1878.11,1872.96,1872.96,1200.0
2021-09-22 14:10:00,1879.01,1885.0,1877.08,1885.0,900.0,1879.01,1885.0,1877.08,1885.0,900.0
2021-09-22 14:15:00,1888.17,1888.17,1881.6,1882.87,606.0,1888.17,1888.17,1881.6,1882.87,606.0
2021-09-22 14:20:00,1880.57,1881.38,1877.82,1879.78,1400.0,1880.57,1881.38,1877.82,1879.78,1400.0
2021-09-22 14:25:00,1880.95,1880.95,1880.7,1880.71,200.0,1880.95,1880.95,1880.7,1880.71,200.0
2021-09-22 14:30:00,1882.99,1886.11,1878.25,1882.8,2900.0,1882.99,1886.11,1878.25,1882.8,2900.0
2021-09-22 14:35:00,1882.09,1884.86,1878.15,1884.86,3300.0,1882.09,1884.86,1878.15,1884.86,3300.0
2021-09-22 14:40:00,1879.13,1879.98,1879.07,1879.43,400.0,1879.13,1879.98,1879.07,1879.43,400.0
2021-09-22 14:45:00,1874.31,1877.87,1874.18,1874.54,1100.0,1874.31,1877.87,1874.18,1874.54,1100.0
2021-09-22 14:50:00,1869.89,1871.65,1864.84,1870.49,1901.0,1869.89,1871.65,1864.84,1870.49,1901.0
2021-09-22 14:55:00,1870.06,1870.95,1869.04,1869.26,600.0,1870.06,1870.95,1869.04,1869.26,600.0
2021-09-22 15:00:00,1871.07,1873.83,1870.72,1870.72,1100.0,1871.07,1873.83,1870.72,1870.72,1100.0
2021-09-22 15:05:00,1870.66,1871.3,1866.75,1871.3,640.0,1870.66,1871.3,1866.75,1871.3,640.0
2021-09-22 15:10:00,1872.41,1877.14,1870.86,1877.14,600.0,1872.41,1877.14,1870.86,1877.14,600.0
2021-09-22 15:15:00,1877.65,1880.64,1876.73,1880.64,800.0,1877.65,1880.64,1876.73,1880.64,800.0
2021-09-22 15:20:00,1881.54,1883.34,1881.54,1883.31,400.0,1881.54,1883.34,1881.54,1883.31,400.0
2021-09-22 15:25:00,1879.93,1880.41,1877.91,1877.91,1200.0,1879.93,1880.41,1877.91,1877.91,1200.0
2021-09-22 15:30:00,1877.53,1881.73,1877.53,1880.0,880.0,1877.53,1881.73,1877.53,1880.0,880.0
2021-09-22 15:35:00,1884.0,1884.0,1882.46,1883.37,600.0,1884.0,1884.0,1882.46,1883.37,600.0
2021-09-22 15:40:00,1885.32,1885.32,1880.12,1882.79,1300.0,1885.32,1885.32,1880.12,1882.79,1300.0
2021-09-22 15:45:00,1884.41,1888.84,1884.39,1884.39,1100.0,1884.41,1888.84,1884.39,1884.39,1100.0
2021-09-22 15:50:00,1881.15,1886.25,1877.65,1881.75,2801.0,1881.15,1886.25,1877.65,1881.75,2801.0
2021-09-22 15:55:00,1879.49,1881.71,1878.18,1881.11,4023.0,1879.49,1881.71,1878.18,1881.11,4023.0
2021-09-23 09:30:00,1895.0,1895.0,1880.0,1884.45,4896.0,1895.0,1895.0,1880.0,1884.45,4896.0
2021-09-23 09:35:00,1886.71,1889.13,1878.3,1885.96,4046.0,1886.71,1889.13,1878.3,1885.96,4046.0
2021-09-23 09:40:00,1892.22,1897.88,1886.99,1897.63,3600.0,1892.22,1897.88,1886.99,1897.63,3600.0
2021-09-23 09:45:00,1897.13,1911.46,1897.13,1907.78,5240.0,1897.13,1911.46,1897.13,1907.78,5240.0
2021-09-23 09:50:00,1908.98,1908.98,1902.95,1905.23,1700.0,1908.98,1908.98,1902.95,1905.23,1700.0
2021-09-23 09:55:00,1902.89,1904.62,1900.31,1904.62,600.0,1902.89,1904.62,1900.31,1904.62,600.0
2021-09-23 10:00:00,1904.05,1910.12,1901.81,1907.62,1500.0,1904.05,1910.12,1901.81,1907.62,1500.0
2021-09-23 10:05:00,1908.47,1913.77,1907.97,1909.41,1650.0,1908.47,1913.77,1907.97,1909.41,1650.0
2021-09-23 10:10:00,1908.88,1910.99,1907.97,1908.78,1250.0,1908.88,1910.99,1907.97,1908.78,1250.0
2021-09-23 10:15:00,1908.48,1912.13,1905.76,1908.96,1421.0,1908.48,1912.13,1905.76,1908.96,1421.0
2021-09-23 10:20:00,1907.3,1909.39,1905.39,1907.98,2599.0,1907.3,1909.39,1905.39,1907.98,2599.0
2021-09-23 10:25:00,1909.13,1909.13,1903.21,1905.66,877.0,1909.13,1909.13,1903.21,1905.66,877.0
2021-09-23 10:30:00,1908.92,1912.8,1908.92,1909.55,3985.0,1908.92,1912.8,1908.92,1909.55,3985.0
2021-09-23 10:35:00,1907.07,1912.63,1906.44,1907.41,2300.0,1907.07,1912.63,1906.44,1907.41,2300.0
2021-09-23 10:40:00,1908.05,1908.05,1908.05,1908.05,100.0,1908.05,1908.05,1908.05,1908.05,100.0
2021-09-23 10:45:00,1908.05,1908.05,1908.05,1908.05,100.0,1908.05,1908.05,1908.05,1908.05,100.0
2021-09-23 10:50:00,1910.0,1910.0,1908.17,1909.75,1000.0,1910.0,1910.0,1908.17,1909.75,1000.0
2021-09-23 10:55:00,1910.35,1910.35,1909.87,1909.87,495.0,1910.35,1910.35,1909.87,1909.87,495.0
2021-09-23 11:00:00,1909.86,1909.86,1902.97,1902.98,1363.0,1909.86,1909.86,1902.97,1902.98,1363.0
2021-09-23 11:05:00,1903.33,1903.33,1889.0,1889.0,825.0,1903.33,1903.33,1889.0,1889.0,825.0
2021-09-23 11:10:00,1891.45,1894.98,1891.45,1894.98,505.0,1891.45,1894.98,1891.45,1894.98,505.0
2021-09-23 11:15:00,1893.14,1897.38,1893.14,1894.52,1650.0,1893.14,1897.38,1893.14,1894.52,1650.0
2021-09-23 11:20:00,1891.0,1894.56,1887.11,1890.15,1874.0,1891.0,1894.56,1887.11,1890.15,1874.0
2021-09-23 11:25:00,1891.87,1892.23,1887.42,1887.43,1330.0,1891.87,1892.23,1887.42,1887.43,1330.0
2021-09-23 11:30:00,1885.45,1885.45,1885.34,1885.34,300.0,1885.45,1885.45,1885.34,1885.34,300.0
2021-09-23 11:35:00,1885.01,1885.01,1881.95,1882.8,1134.0,1885.01,1885.01,1881.95,1882.8,1134.0
2021-09-23 11:40:00,1882.26,1882.26,1877.0,1877.0,3388.0,1882.26,1882.26,1877.0,1877.0,3388.0
2021-09-23 11:45:00,1876.96,1877.0,1873.03,1873.63,800.0,1876.96,1877.0,1873.03,1873.63,800.0
2021-09-23 11:50:00,1872.41,1876.94,1872.41,1875.51,900.0,1872.41,1876.94,1872.41,1875.51,900.0
2021-09-23 11:55:00,1874.95,1877.0,1874.69,1875.44,2007.0,1874.95,1877.0,1874.69,1875.44,2007.0
2021-09-23 12:00:00,1874.56,1874.56,1870.0,1870.69,1909.0,1874.56,1874.56,1870.0,1870.69,1909.0
2021-09-23 12:05:00,1870.0,1870.0,1870.0,1870.0,1400.0,1870.0,1870.0,1870.0,1870.0,1400.0
2021-09-23 12:10:00,1870.0,1870.0,1870.0,1870.0,0.0,1870.0,1870.0,1870.0,1870.0,0.0
2021-09-23 12:15:00,1871.01,1871.95,1870.0,1871.69,800.0,1871.01,1871.95,1870.0,1871.69,800.0
2021-09-23 12:20:00,1873.57,1874.3,1870.41,1870.42,969.0,1873.57,1874.3,1870.41,1870.42,969.0
2021-09-23 12:25:00,1869.04,1871.49,1869.0,1870.71,992.0,1869.04,1871.49,1869.0,1870.71,992.0
2021-09-23 12:30:00,1872.22,1873.02,1870.0,1871.2,1300.0,1872.22,1873.02,1870.0,1871.2,1300.0
2021-09-23 12:35:00,1872.63,1872.72,1870.02,1870.79,1170.0,1872.63,1872.72,1870.02,1870.79,1170.0
2021-09-23 12:40:00,1872.43,1872.8,1870.03,1872.8,300.0,1872.43,1872.8,1870.03,1872.8,300.0
2021-09-23 12:45:00,1872.36,1873.1,1872.36,1873.1,800.0,1872.36,1873.1,1872.36,1873.1,800.0
2021-09-23 12:50:00,1873.39,1874.97,1873.39,1874.97,1090.0,1873.39,1874.97,1873.39,1874.97,1090.0
2021-09-23 12:55:00,1873.77,1873.77,1872.09,1872.09,583.0,1873.77,1873.77,1872.09,1872.09,583.0
2021-09-23 13:00:00,1872.37,1873.08,1872.37,1873.08,600.0,1872.37,1873.08,1872.37,1873.08,600.0
2021-09-23 13:05:00,1872.84,1877.02,1872.84,1876.34,2602.0,1872.84,1877.02,1872.84,1876.34,2602.0
2021-09-23 13:10:00,1876.92,1878.13,1876.92,1878.13,200.0,1876.92,1878.13,1876.92,1878.13,200.0
2021-09-23 13:15:00,1880.17,1880.48,1880.07,1880.07,524.0,1880.17,1880.48,1880.07,1880.07,524.0
2021-09-23 13:20:00,1881.18,1882.0,1880.0,1881.01,1510.0,1881.18,1882.0,1880.0,1881.01,1510.0
2021-09-23 13:25:00,1880.91,1886.27,1880.9,1886.27,806.0,1880.91,1886.27,1880.9,1886.27,806.0
2021-09-23 13:30:00,1885.2,1886.94,1884.01,1886.94,877.0,1885.2,1886.94,1884.01,1886.94,877.0
2021-09-23 13:35:00,1887.79,1887.79,1886.67,1887.12,300.0,1887.79,1887.79,1886.67,1887.12,300.0
2021-09-23 13:40:00,1886.76,1887.52,1880.91,1880.91,400.0,1886.76,1887.52,1880.91,1880.91,400.0
2021-09-23 13:45:00,1881.2,1881.2,1881.2,1881.2,200.0,1881.2,1881.2,1881.2,1881.2,200.0
2021-09-23 13:50:00,1882.07,1882.07,1881.87,1881.88,200.0,1882.07,1882.07,1881.87,1881.88,200.0
2021-09-23 13:55:00,1879.51,1879.51,1879.51,1879.51,100.0,1879.51,1879.51,1879.51,1879.51,100.0
2021-09-23 14:00:00,1877.97,1880.64,1877.96,1880.64,350.0,1877.97,1880.64,1877.96,1880.64,350.0
2021-09-23 14:05:00,1877.7,1878.22,1870.43,1876.66,3127.0,1877.7,1878.22,1870.43,1876.66,3127.0
2021-09-23 14:10:00,1873.54,1874.33,1872.78,1873.75,1777.0,1873.54,1874.33,1872.78,1873.75,1777.0
2021-09-23 14:15:00,1877.02,1879.0,1877.01,1879.0,1382.0,1877.02,1879.0,1877.01,1879.0,1382.0
2021-09-23 14:20:00,1883.07,1883.07,1883.07,1883.07,100.0,1883.07,1883.07,1883.07,1883.07,100.0
2021-09-23 14:25:00,1883.34,1883.34,1883.33,1883.34,100.0,1883.34,1883.34,1883.33,1883.34,100.0
2021-09-23 14:30:00,1883.0,1885.01,1883.0,1885.01,570.0,1883.0,1885.01,1883.0,1885.01,570.0
2021-09-23 14:35:00,1881.12,1881.12,1877.0,1877.47,1500.0,1881.12,1881.12,1877.0,1877.47,1500.0
2021-09-23 14:40:00,1877.47,1877.47,1877.47,1877.47,0.0,1877.47,1877.47,1877.47,1877.47,0.0
2021-09-23 14:45:00,1877.47,1877.47,1877.47,1877.47,0.0,1877.47,1877.47,1877.47,1877.47,0.0
2021-09-23 14:50:00,1879.36,1879.36,1879.36,1879.36,127.0,1879.36,1879.36,1879.36,1879.36,127.0
2021-09-23 14:55:00,1879.36,1879.36,1879.36,1879.36,0.0,1879.36,1879.36,1879.36,1879.36,0.0
2021-09-23 15:00:00,1883.14,1883.64,1881.26,1882.89,1102.0,1883.14,1883.64,1881.26,1882.89,1102.0
2021-09-23 15:05:00,1883.27,1883.27,1883.27,1883.27,100.0,1883.27,1883.27,1883.27,1883.27,100.0
2021-09-23 15:10:00,1883.65,1887.27,1883.65,1887.27,1700.0,1883.65,1887.27,1883.65,1887.27,1700.0
2021-09-23 15:15:00,1885.6,1887.25,1885.6,1887.01,300.0,1885.6,1887.25,1885.6,1887.01,300.0
2021-09-23 15:20:00,1886.84,1889.95,1886.58,1889.95,1550.0,1886.84,1889.95,1886.58,1889.95,1550.0
2021-09-23 15:25:00,1891.54,1892.88,1890.93,1892.55,400.0,1891.54,1892.88,1890.93,1892.55,400.0
2021-09-23 15:30:00,1892.05,1892.05,1890.34,1890.34,200.0,1892.05,1892.05,1890.34,1890.34,200.0
2021-09-23 15:35:00,1890.61,1890.61,1888.11,1888.11,800.0,1890.61,1890.61,1888.11,1888.11,800.0
2021-09-23 15:40:00,1887.22,1890.21,1887.22,1890.21,2000.0,1887.22,1890.21,1887.22,1890.21,2000.0
2021-09-23 15:45:00,1889.38,1891.9,1888.54,1889.11,2945.0,1889.38,1891.9,1888.54,1889.11,2945.0
2021-09-23 15:50:00,1888.05,1888.11,1881.6,1887.23,5000.0,1888.05,1888.11,1881.6,1887.23,5000.0
2021-09-23 15:55:00,1889.3,1889.3,1883.96,1883.96,3673.0,1889.3,1889.3,1883.96,1883.96,3673.0
2021-09-24 09:30:00,1858.7,1858.7,1843.34,1854.0,4239.0,1858.7,1858.7,1843.34,1854.0,4239.0
2021-09-24 09:35:00,1851.5,1851.5,1842.0,1842.0,2400.0,1851.5,1851.5,1842.0,1842.0,2400.0
2021-09-24 09:40:00,1840.99,1841.55,1836.0,1839.02,1318.0,1840.99,1841.55,1836.0,1839.02,1318.0
2021-09-24 09:45:00,1836.63,1845.73,1835.88,1836.53,4098.0,1836.63,1845.73,1835.88,1836.53,4098.0
2021-09-24 09:50:00,1836.57,1836.57,1830.62,1833.12,1395.0,1836.57,1836.57,1830.62,1833.12,1395.0
2021-09-24 09:55:00,1835.33,1835.99,1830.0,1835.99,2590.0,1835.33,1835.99,1830.0,1835.99,2590.0
2021-09-24 10:00:00,1842.9,1842.93,1842.9,1842.92,1100.0,1842.9,1842.93,1842.9,1842.92,1100.0
2021-09-24 10:05:00,1842.9,1844.47,1838.0,1838.0,903.0,1842.9,1844.47,1838.0,1838.0,903.0
2021-09-24 10:10:00,1836.0,1836.28,1830.0,1832.16,1596.0,1836.0,1836.28,1830.0,1832.16,1596.0
2021-09-24 10:15:00,1834.43,1839.76,1834.43,1836.67,1945.0,1834.43,1839.76,1834.43,1836.67,1945.0
2021-09-24 10:20:00,1837.14,1844.44,1835.27,1844.44,900.0,1837.14,1844.44,1835.27,1844.44,900.0
2021-09-24 10:25:00,1842.31,1844.95,1839.74,1841.37,1100.0,1842.31,1844.95,1839.74,1841.37,1100.0
2021-09-24 10:30:00,1841.65,1842.0,1840.01,1842.0,600.0,1841.65,1842.0,1840.01,1842.0,600.0
2021-09-24 10:35:00,1840.99,1845.0,1840.99,1845.0,394.0,1840.99,1845.0,1840.99,1845.0,394.0
2021-09-24 10:40:00,1846.72,1846.72,1845.63,1845.64,200.0,1846.72,1846.72,1845.63,1845.64,200.0
2021-09-24 10:45:00,1843.7,1843.7,1841.85,1842.73,500.0,1843.7,1843.7,1841.85,1842.73,500.0
2021-09-24 10:50:00,1842.0,1842.0,1841.35,1841.35,300.0,1842.0,1842.0,1841.35,1841.35,300.0
2021-09-24 10:55:00,1837.0,1837.0,1834.75,1835.53,599.0,1837.0,1837.0,1834.75,1835.53,599.0
2021-09-24 11:00:00,1834.16,1840.12,1834.16,1840.12,400.0,1834.16,1840.12,1834.16,1840.12,400.0
2021-09-24 11:05:00,1840.0,1841.35,1838.58,1841.27,1303.0,1840.0,1841.35,1838.58,1841.27,1303.0
2021-09-24 11:10:00,1839.75,1839.75,1839.56,1839.57,200.0,1839.75,1839.75,1839.56,1839.57,200.0
2021-09-24 11:15:00,1840.2,1840.2,1838.05,1838.05,200.0,1840.2,1840.2,1838.05,1838.05,200.0
2021-09-24 11:20:00,1838.61,1840.28,1836.13,1836.13,750.0,1838.61,1840.28,1836.13,1836.13,750.0
2021-09-24 11:25:00,1837.86,1837.86,1830.62,1830.63,900.0,1837.86,1837.86,1830.62,1830.63,900.0
2021-09-24 11:30:00,1833.0,1838.73,1833.0,1838.73,400.0,1833.0,1838.73,1833.0,1838.73,400.0
2021-09-24 11:35:00,1837.8,1837.8,1835.91,1835.91,200.0,1837.8,1837.8,1835.91,1835.91,200.0
2021-09-24 11:40:00,1835.91,1835.91,1835.91,1835.91,0.0,1835.91,1835.91,1835.91,1835.91,0.0
2021-09-24 11:45:00,1840.14,1846.08,1840.14,1841.21,321.0,1840.14,1846.08,1840.14,1841.21,321.0
2021-09-24 11:50:00,1842.19,1846.94,1842.19,1846.73,926.0,1842.19,1846.94,1842.19,1846.73,926.0
2021-09-24 11:55:00,1845.74,1847.81,1845.74,1847.81,200.0,1845.74,1847.81,1845.74,1847.81,200.0
2021-09-24 12:00:00,1848.38,1850.0,1848.38,1849.23,700.0,1848.38,1850.0,1848.38,1849.23,700.0
2021-09-24 12:05:00,1849.74,1849.74,1847.35,1847.35,600.0,1849.74,1849.74,1847.35,1847.35,600.0
2021-09-24 12:10:00,1847.35,1847.35,1847.35,1847.35,0.0,1847.35,1847.35,1847.35,1847.35,0.0
2021-09-24 12:15:00,1851.99,1852.62,1849.1,1852.62,900.0,1851.99,1852.62,1849.1,1852.62,900.0
2021-09-24 12:20:00,1854.68,1856.34,1853.94,1854.35,1100.0,1854.68,1856.34,1853.94,1854.35,1100.0
2021-09-24 12:25:00,1854.36,1856.07,1854.33,1856.07,600.0,1854.36,1856.07,1854.33,1856.07,600.0
2021-09-24 12:30:00,1858.57,1865.28,1858.57,1864.14,1000.0,1858.57,1865.28,1858.57,1864.14,1000.0
2021-09-24 12:35:00,1864.98,1864.98,1859.92,1859.92,200.0,1864.98,1864.98,1859.92,1859.92,200.0
2021-09-24 12:40:00,1860.29,1861.15,1860.29,1860.65,400.0,1860.29,1861.15,1860.29,1860.65,400.0
2021-09-24 12:45:00,1863.26,1863.26,1863.26,1863.26,100.0,1863.26,1863.26,1863.26,1863.26,100.0
2021-09-24 12:50:00,1861.61,1861.61,1861.61,1861.61,100.0,1861.61,1861.61,1861.61,1861.61,100.0
2021-09-24 12:55:00,1861.65,1861.65,1861.65,1861.65,100.0,1861.65,1861.65,1861.65,1861.65,100.0
2021-09-24 13:00:00,1863.13,1866.05,1863.11,1865.6,1900.0,1863.13,1866.05,1863.11,1865.6,1900.0
2021-09-24 13:05:00,1867.91,1867.91,1866.65,1867.27,409.0,1867.91,1867.91,1866.65,1867.27,409.0
2021-09-24 13:10:00,1866.95,1867.0,1865.75,1865.75,819.0,1866.95,1867.0,1865.75,1865.75,819.0
2021-09-24 13:15:00,1867.4,1867.4,1867.4,1867.4,100.0,1867.4,1867.4,1867.4,1867.4,100.0
2021-09-24 13:20:00,1868.48,1870.0,1868.47,1869.69,800.0,1868.48,1870.0,1868.47,1869.69,800.0
2021-09-24 13:25:00,1868.85,1868.85,1868.85,1868.85,100.0,1868.85,1868.85,1868.85,1868.85,100.0
2021-09-24 13:30:00,1867.46,1867.56,1862.21,1862.4,700.0,1867.46,1867.56,1862.21,1862.4,700.0
2021-09-24 13:35:00,1862.4,1862.4,1862.4,1862.4,0.0,1862.4,1862.4,1862.4,1862.4,0.0
2021-09-24 13:40:00,1865.5,1865.5,1864.48,1864.48,307.0,1865.5,1865.5,1864.48,1864.48,307.0
2021-09-24 13:45:00,1863.04,1863.04,1862.65,1863.0,662.0,1863.04,1863.04,1862.65,1863.0,662.0
2021-09-24 13:50:00,1863.0,1863.0,1863.0,1863.0,0.0,1863.0,1863.0,1863.0,1863.0,0.0
2021-09-24 13:55:00,1858.62,1859.7,1858.0,1858.0,600.0,1858.62,1859.7,1858.0,1858.0,600.0
2021-09-24 14:00:00,1860.2,1860.21,1860.2,1860.2,100.0,1860.2,1860.21,1860.2,1860.2,100.0
2021-09-24 14:05:00,1860.2,1860.2,1860.2,1860.2,0.0,1860.2,1860.2,1860.2,1860.2,0.0
2021-09-24 14:10:00,1860.05,1860.5,1857.0,1857.0,1500.0,1860.05,1860.5,1857.0,1857.0,1500.0
2021-09-24 14:15:00,1856.75,1859.29,1856.55,1856.55,800.0,1856.75,1859.29,1856.55,1856.55,800.0
2021-09-24 14:20:00,1856.28,1857.44,1856.12,1857.44,300.0,1856.28,1857.44,1856.12,1857.44,300.0
2021-09-24 14:25:00,1856.59,1856.59,1855.79,1855.79,200.0,1856.59,1856.59,1855.79,1855.79,200.0
2021-09-24 14:30:00,1855.47,1855.47,1855.47,1855.47,100.0,1855.47,1855.47,1855.47,1855.47,100.0
2021-09-24 14:35:00,1855.47,1855.47,1855.47,1855.47,0.0,1855.47,1855.47,1855.47,1855.47,0.0
2021-09-24 14:40:00,1855.47,1855.47,1855.47,1855.47,0.0,1855.47,1855.47,1855.47,1855.47,0.0
2021-09-24 14:45:00,1857.05,1857.05,1857.01,1857.01,200.0,1857.05,1857.05,1857.01,1857.01,200.0
2021-09-24 14:50:00,1856.2,1859.03,1856.2,1856.75,1300.0,1856.2,1859.03,1856.2,1856.75,1300.0
2021-09-24 14:55:00,1856.88,1858.24,1856.88,1857.23,420.0,1856.88,1858.24,1856.88,1857.23,420.0
2021-09-24 15:00:00,1857.6,1858.76,1856.52,1856.52,800.0,1857.6,1858.76,1856.52,1856.52,800.0
2021-09-24 15:05:00,1855.25,1855.25,1855.02,1855.02,200.0,1855.25,1855.25,1855.02,1855.02,200.0
2021-09-24 15:10:00,1855.0,1855.0,1855.0,1855.0,400.0,1855.0,1855.0,1855.0,1855.0,400.0
2021-09-24 15:15:00,1855.0,1855.0,1851.9,1852.92,800.0,1855.0,1855.0,1851.9,1852.92,800.0
2021-09-24 15:20:00,1852.4,1856.18,1851.55,1855.27,1865.0,1852.4,1856.18,1851.55,1855.27,1865.0
2021-09-24 15:25:00,1855.83,1855.83,1855.33,1855.33,300.0,1855.83,1855.83,1855.33,1855.33,300.0
2021-09-24 15:30:00,1858.49,1862.49,1858.49,1861.34,1839.0,1858.49,1862.49,1858.49,1861.34,1839.0
2021-09-24 15:35:00,1861.13,1861.38,1860.41,1860.42,1725.0,1861.13,1861.38,1860.41,1860.42,1725.0
2021-09-24 15:40:00,1859.71,1863.59,1859.71,1863.59,2124.0,1859.71,1863.59,1859.71,1863.59,2124.0
2021-09-24 15:45:00,1865.27,1872.83,1865.27,1869.31,4899.0,1865.27,1872.83,1865.27,1869.31,4899.0
2021-09-24 15:50:00,1867.08,1876.94,1866.94,1873.01,3503.0,1867.08,1876.94,1866.94,1873.01,3503.0
2021-09-24 15:55:00,1871.74,1871.74,1869.55,1870.99,3633.0,1871.74,1871.74,1869.55,1870.99,3633.0
2021-09-27 09:30:00,1842.56,1844.95,1801.0,1815.9,12215.0,1842.56,1844.95,1801.0,1815.9,12215.0
2021-09-27 09:35:00,1808.6,1826.28,1784.26,1792.69,13560.0,1808.6,1826.28,1784.26,1792.69,13560.0
2021-09-27 09:40:00,1792.21,1799.94,1789.08,1799.94,4248.0,1792.21,1799.94,1789.08,1799.94,4248.0
2021-09-27 09:45:00,1793.04,1815.19,1793.04,1803.0,4915.0,1793.04,1815.19,1793.04,1803.0,4915.0
2021-09-27 09:50:00,1801.1,1806.76,1789.05,1794.72,6164.0,1801.1,1806.76,1789.05,1794.72,6164.0
2021-09-27 09:55:00,1792.34,1808.69,1792.34,1802.6,3537.0,1792.34,1808.69,1792.34,1802.6,3537.0
2021-09-27 10:00:00,1798.05,1804.17,1794.21,1794.22,5000.0,1798.05,1804.17,1794.21,1794.22,5000.0
2021-09-27 10:05:00,1796.29,1796.51,1796.29,1796.51,219.0,1796.29,1796.51,1796.29,1796.51,219.0
2021-09-27 10:10:00,1795.01,1795.19,1787.05,1793.6,4346.0,1795.01,1795.19,1787.05,1793.6,4346.0
2021-09-27 10:15:00,1796.46,1800.56,1792.63,1799.71,5376.0,1796.46,1800.56,1792.63,1799.71,5376.0
2021-09-27 10:20:00,1796.67,1802.89,1794.08,1802.89,3085.0,1796.67,1802.89,1794.08,1802.89,3085.0
2021-09-27 10:25:00,1803.07,1811.81,1803.07,1811.81,4244.0,1803.07,1811.81,1803.07,1811.81,4244.0
2021-09-27 10:30:00,1810.93,1813.22,1810.0,1810.68,1591.0,1810.93,1813.22,1810.0,1810.68,1591.0
2021-09-27 10:35:00,1811.15,1815.41,1811.15,1815.41,667.0,1811.15,1815.41,1811.15,1815.41,667.0
2021-09-27 10:40:00,1813.28,1817.38,1804.5,1807.0,3187.0,1813.28,1817.38,1804.5,1807.0,3187.0
2021-09-27 10:45:00,1807.0,1807.0,1807.0,1807.0,0.0,1807.0,1807.0,1807.0,1807.0,0.0
2021-09-27 10:50:00,1809.73,1812.11,1809.72,1810.71,606.0,1809.73,1812.11,1809.72,1810.71,606.0
2021-09-27 10:55:00,1809.74,1811.84,1805.34,1805.35,800.0,1809.74,1811.84,1805.34,1805.35,800.0
2021-09-27 11:00:00,1807.61,1807.61,1805.61,1807.0,809.0,1807.61,1807.61,1805.61,1807.0,809.0
2021-09-27 11:05:00,1809.21,1810.32,1808.06,1810.32,627.0,1809.21,1810.32,1808.06,1810.32,627.0
2021-09-27 11:10:00,1802.87,1804.01,1798.64,1800.69,1571.0,1802.87,1804.01,1798.64,1800.69,1571.0
2021-09-27 11:15:00,1798.74,1801.53,1798.58,1801.09,919.0,1798.74,1801.53,1798.58,1801.09,919.0
2021-09-27 11:20:00,1800.0,1800.0,1796.0,1798.19,1157.0,1800.0,1800.0,1796.0,1798.19,1157.0
2021-09-27 11:25:00,1795.0,1795.0,1792.99,1793.86,1185.0,1795.0,1795.0,1792.99,1793.86,1185.0
2021-09-27 11:30:00,1792.52,1794.14,1791.03,1794.14,1869.0,1792.52,1794.14,1791.03,1794.14,1869.0
2021-09-27 11:35:00,1797.56,1799.25,1795.33,1797.15,753.0,1797.56,1799.25,1795.33,1797.15,753.0
2021-09-27 11:40:00,1797.15,1797.15,1797.15,1797.15,0.0,1797.15,1797.15,1797.15,1797.15,0.0
2021-09-27 11:45:00,1793.53,1795.0,1790.0,1794.77,1507.0,1793.53,1795.0,1790.0,1794.77,1507.0
2021-09-27 11:50:00,1795.33,1796.68,1795.33,1796.68,838.0,1795.33,1796.68,1795.33,1796.68,838.0
2021-09-27 11:55:00,1798.93,1802.34,1798.92,1802.34,200.0,1798.93,1802.34,1798.92,1802.34,200.0
2021-09-27 12:00:00,1800.0,1800.0,1798.3,1798.89,1150.0,1800.0,1800.0,1798.3,1798.89,1150.0
2021-09-27 12:05:00,1800.53,1803.27,1800.53,1800.98,800.0,1800.53,1803.27,1800.53,1800.98,800.0
2021-09-27 12:10:00,1799.07,1799.31,1799.07,1799.31,300.0,1799.07,1799.31,1799.07,1799.31,300.0
2021-09-27 12:15:00,1800.0,1800.0,1796.63,1796.63,400.0,1800.0,1800.0,1796.63,1796.63,400.0
2021-09-27 12:20:00,1798.51,1800.48,1796.92,1798.35,700.0,1798.51,1800.48,1796.92,1798.35,700.0
2021-09-27 12:25:00,1800.43,1801.74,1798.66,1800.57,1000.0,1800.43,1801.74,1798.66,1800.57,1000.0
2021-09-27 12:30:00,1799.24,1800.91,1799.0,1799.0,500.0,1799.24,1800.91,1799.0,1799.0,500.0
2021-09-27 12:35:00,1797.03,1799.41,1797.03,1797.15,564.0,1797.03,1799.41,1797.03,1797.15,564.0
2021-09-27 12:40:00,1796.54,1798.81,1795.6,1798.81,800.0,1796.54,1798.81,1795.6,1798.81,800.0
2021-09-27 12:45:00,1791.6,1791.6,1791.6,1791.6,100.0,1791.6,1791.6,1791.6,1791.6,100.0
2021-09-27 12:50:00,1789.0,1793.94,1786.36,1790.82,2200.0,1789.0,1793.94,1786.36,1790.82,2200.0
2021-09-27 12:55:00,1790.62,1792.21,1790.62,1790.64,400.0,1790.62,1792.21,1790.62,1790.64,400.0
2021-09-27 13:00:00,1791.61,1794.0,1790.43,1792.91,800.0,1791.61,1794.0,1790.43,1792.91,800.0
2021-09-27 13:05:00,1792.15,1792.15,1790.58,1790.58,600.0,1792.15,1792.15,1790.58,1790.58,600.0
2021-09-27 13:10:00,1790.41,1792.67,1786.62,1786.62,1892.0,1790.41,1792.67,1786.62,1786.62,1892.0
2021-09-27 13:15:00,1788.82,1794.53,1788.82,1792.62,1176.0,1788.82,1794.53,1788.82,1792.62,1176.0
2021-09-27 13:20:00,1795.31,1796.0,1793.2,1795.96,700.0,1795.31,1796.0,1793.2,1795.96,700.0
2021-09-27 13:25:00,1793.61,1796.18,1793.61,1793.61,500.0,1793.61,1796.18,1793.61,1793.61,500.0
2021-09-27 13:30:00,1792.27,1792.27,1790.2,1790.2,876.0,1792.27,1792.27,1790.2,1790.2,876.0
2021-09-27 13:35:00,1790.2,1793.33,1787.03,1787.03,800.0,1790.2,1793.33,1787.03,1787.03,800.0
2021-09-27 13:40:00,1788.09,1788.21,1786.59,1788.21,300.0,1788.09,1788.21,1786.59,1788.21,300.0
2021-09-27 13:45:00,1788.23,1790.25,1781.1,1781.1,5307.0,1788.23,1790.25,1781.1,1781.1,5307.0
2021-09-27 13:50:00,1782.59,1788.24,1781.02,1781.02,3626.0,1782.59,1788.24,1781.02,1781.02,3626.0
2021-09-27 13:55:00,1780.0,1783.67,1775.01,1783.62,4634.0,1780.0,1783.67,1775.01,1783.62,4634.0
2021-09-27 14:00:00,1782.33,1784.58,1782.33,1783.99,1200.0,1782.33,1784.58,1782.33,1783.99,1200.0
2021-09-27 14:05:00,1783.07,1789.37,1783.07,1786.67,2700.0,1783.07,1789.37,1783.07,1786.67,2700.0
2021-09-27 14:10:00,1786.62,1786.99,1784.54,1785.92,500.0,1786.62,1786.99,1784.54,1785.92,500.0
2021-09-27 14:15:00,1785.95,1791.5,1785.95,1791.5,2196.0,1785.95,1791.5,1785.95,1791.5,2196.0
2021-09-27 14:20:00,1789.57,1790.42,1786.0,1786.0,941.0,1789.57,1790.42,1786.0,1786.0,941.0
2021-09-27 14:25:00,1785.86,1785.86,1785.86,1785.86,100.0,1785.86,1785.86,1785.86,1785.86,100.0
2021-09-27 14:30:00,1785.2,1785.98,1781.0,1781.92,2800.0,1785.2,1785.98,1781.0,1781.92,2800.0
2021-09-27 14:35:00,1780.26,1781.68,1776.01,1776.4,2353.0,1780.26,1781.68,1776.01,1776.4,2353.0
2021-09-27 14:40:00,1776.72,1780.91,1775.02,1778.53,2280.0,1776.72,1780.91,1775.02,1778.53,2280.0
2021-09-27 14:45:00,1779.15,1779.15,1776.07,1776.26,1500.0,1779.15,1779.15,1776.07,1776.26,1500.0
2021-09-27 14:50:00,1776.24,1776.24,1768.54,1772.88,5929.0,1776.24,1776.24,1768.54,1772.88,5929.0
2021-09-27 14:55:00,1773.36,1773.57,1762.7,1764.75,7315.0,1773.36,1773.57,1762.7,1764.75,7315.0
2021-09-27 15:00:00,1764.28,1765.36,1761.03,1761.03,3431.0,1764.28,1765.36,1761.03,1761.03,3431.0
2021-09-27 15:05:00,1761.2,1767.97,1761.03,1766.34,9409.0,1761.2,1767.97,1761.03,1766.34,9409.0
2021-09-27 15:10:00,1765.84,1768.47,1765.84,1767.1,4980.0,1765.84,1768.47,1765.84,1767.1,4980.0
2021-09-27 15:15:00,1767.37,1769.17,1756.39,1758.89,7925.0,1767.37,1769.17,1756.39,1758.89,7925.0
2021-09-27 15:20:00,1758.58,1762.43,1757.55,1761.03,6414.0,1758.58,1762.43,1757.55,1761.03,6414.0
2021-09-27 15:25:00,1759.8,1762.0,1755.58,1758.3,8320.0,1759.8,1762.0,1755.58,1758.3,8320.0
2021-09-27 15:30:00,1758.0,1762.75,1758.0,1760.4,9539.0,1758.0,1762.75,1758.0,1760.4,9539.0
2021-09-27 15:35:00,1760.01,1762.74,1758.59,1760.2,3400.0,1760.01,1762.74,1758.59,1760.2,3400.0
2021-09-27 15:40:00,1762.72,1764.49,1758.6,1758.6,6154.0,1762.72,1764.49,1758.6,1758.6,6154.0
2021-09-27 15:45:00,1758.0,1761.05,1758.0,1759.42,4267.0,1758.0,1761.05,1758.0,1759.42,4267.0
2021-09-27 15:50:00,1760.49,1767.39,1759.4,1767.39,6033.0,1760.49,1767.39,1759.4,1767.39,6033.0
2021-09-27 15:55:00,1766.36,1768.96,1765.74,1768.96,8429.0,1766.36,1768.96,1765.74,1768.96,8429.0
2021-09-28 09:30:00,1720.0,1736.02,1705.26,1713.64,14760.0,1720.0,1736.02,1705.26,1713.64,14760.0
2021-09-28 09:35:00,1713.0,1718.27,1705.25,1707.51,12756.0,1713.0,1718.27,1705.25,1707.51,12756.0
2021-09-28 09:40:00,1707.49,1707.49,1692.03,1692.03,5652.0,1707.49,1707.49,1692.03,1692.03,5652.0
2021-09-28 09:45:00,1690.83,1695.84,1680.53,1689.32,6387.0,1690.83,1695.84,1680.53,1689.32,6387.0
2021-09-28 09:50:00,1687.69,1689.12,1680.0,1682.86,8822.0,1687.69,1689.12,1680.0,1682.86,8822.0
2021-09-28 09:55:00,1680.38,1694.9,1676.61,1693.23,5825.0,1680.38,1694.9,1676.61,1693.23,5825.0
2021-09-28 10:00:00,1693.0,1694.09,1684.67,1686.6,6654.0,1693.0,1694.09,1684.67,1686.6,6654.0
2021-09-28 10:05:00,1688.87,1688.87,1673.81,1674.66,10501.0,1688.87,1688.87,1673.81,1674.66,10501.0
2021-09-28 10:10:00,1674.66,1686.59,1673.98,1679.91,4753.0,1674.66,1686.59,1673.98,1679.91,4753.0
2021-09-28 10:15:00,1678.19,1680.15,1669.22,1670.42,2982.0,1678.19,1680.15,1669.22,1670.42,2982.0
2021-09-28 10:20:00,1667.01,1679.84,1665.0,1679.84,4175.0,1667.01,1679.84,1665.0,1679.84,4175.0
2021-09-28 10:25:00,1682.27,1683.8,1674.0,1683.8,1200.0,1682.27,1683.8,1674.0,1683.8,1200.0
2021-09-28 10:30:00,1685.58,1688.34,1675.1,1685.48,3400.0,1685.58,1688.34,1675.1,1685.48,3400.0
2021-09-28 10:35:00,1678.35,1695.2,1678.34,1691.56,1700.0,1678.35,1695.2,1678.34,1691.56,1700.0
2021-09-28 10:40:00,1690.84,1690.84,1684.51,1687.83,1056.0,1690.84,1690.84,1684.51,1687.83,1056.0
2021-09-28 10:45:00,1688.94,1693.95,1687.23,1687.52,4338.0,1688.94,1693.95,1687.23,1687.52,4338.0
2021-09-28 10:50:00,1686.34,1691.21,1685.14,1689.82,906.0,1686.34,1691.21,1685.14,1689.82,906.0
2021-09-28 10:55:00,1692.21,1693.89,1687.58,1689.76,2675.0,1692.21,1693.89,1687.58,1689.76,2675.0
2021-09-28 11:00:00,1691.79,1691.79,1686.1,1687.75,1958.0,1691.79,1691.79,1686.1,1687.75,1958.0
2021-09-28 11:05:00,1686.29,1689.07,1677.06,1678.69,2065.0,1686.29,1689.07,1677.06,1678.69,2065.0
2021-09-28 11:10:00,1678.27,1688.96,1678.27,1682.02,600.0,1678.27,1688.96,1678.27,1682.02,600.0
2021-09-28 11:15:00,1679.33,1690.13,1678.94,1685.44,1000.0,1679.33,1690.13,1678.94,1685.44,1000.0
2021-09-28 11:20:00,1682.6,1690.79,1682.6,1686.55,1100.0,1682.6,1690.79,1682.6,1686.55,1100.0
2021-09-28 11:25:00,1686.97,1687.62,1686.97,1687.45,600.0,1686.97,1687.62,1686.97,1687.45,600.0
2021-09-28 11:30:00,1685.77,1700.0,1684.66,1696.77,3270.0,1685.77,1700.0,1684.66,1696.77,3270.0
2021-09-28 11:35:00,1696.64,1700.15,1695.0,1698.72,2042.0,1696.64,1700.15,1695.0,1698.72,2042.0
2021-09-28 11:40:00,1696.29,1699.83,1696.28,1699.83,555.0,1696.29,1699.83,1696.28,1699.83,555.0
2021-09-28 11:45:00,1697.97,1699.49,1693.37,1697.52,1557.0,1697.97,1699.49,1693.37,1697.52,1557.0
2021-09-28 11:50:00,1692.77,1697.0,1691.68,1696.9,2941.0,1692.77,1697.0,1691.68,1696.9,2941.0
2021-09-28 11:55:00,1697.41,1704.55,1697.41,1703.5,2454.0,1697.41,1704.55,1697.41,1703.5,2454.0
2021-09-28 12:00:00,1699.47,1701.99,1695.55,1695.55,2936.0,1699.47,1701.99,1695.55,1695.55,2936.0
2021-09-28 12:05:00,1691.99,1701.99,1691.99,1701.97,1637.0,1691.99,1701.99,1691.99,1701.97,1637.0
2021-09-28 12:10:00,1700.34,1705.37,1700.34,1703.04,1669.0,1700.34,1705.37,1700.34,1703.04,1669.0
2021-09-28 12:15:00,1701.72,1707.13,1695.33,1703.0,3200.0,1701.72,1707.13,1695.33,1703.0,3200.0
2021-09-28 12:20:00,1702.48,1704.8,1702.47,1703.37,1208.0,1702.48,1704.8,1702.47,1703.37,1208.0
2021-09-28 12:25:00,1701.52,1703.98,1699.11,1703.98,1358.0,1701.52,1703.98,1699.11,1703.98,1358.0
2021-09-28 12:30:00,1698.37,1699.6,1697.07,1697.92,1270.0,1698.37,1699.6,1697.07,1697.92,1270.0
2021-09-28 12:35:00,1697.65,1697.67,1694.0,1694.05,1410.0,1697.65,1697.67,1694.0,1694.05,1410.0
2021-09-28 12:40:00,1694.0,1694.0,1691.05,1691.05,600.0,1694.0,1694.0,1691.05,1691.05,600.0
2021-09-28 12:45:00,1688.88,1695.15,1687.29,1688.14,4560.0,1688.88,1695.15,1687.29,1688.14,4560.0
2021-09-28 12:50:00,1691.86,1691.88,1688.5,1690.43,914.0,1691.86,1691.88,1688.5,1690.43,914.0
2021-09-28 12:55:00,1689.36,1691.88,1687.0,1689.12,1500.0,1689.36,1691.88,1687.0,1689.12,1500.0
2021-09-28 13:00:00,1690.56,1691.91,1684.62,1689.99,4236.0,1690.56,1691.91,1684.62,1689.99,4236.0
2021-09-28 13:05:00,1688.5,1691.21,1685.08,1685.73,3536.0,1688.5,1691.21,1685.08,1685.73,3536.0
2021-09-28 13:10:00,1684.64,1684.64,1676.15,1676.15,4542.0,1684.64,1684.64,1676.15,1676.15,4542.0
2021-09-28 13:15:00,1678.93,1682.29,1678.03,1682.29,3431.0,1678.93,1682.29,1678.03,1682.29,3431.0
2021-09-28 13:20:00,1682.2,1688.95,1680.7,1686.96,2500.0,1682.2,1688.95,1680.7,1686.96,2500.0
2021-09-28 13:25:00,1690.3,1693.59,1689.28,1693.59,1800.0,1690.3,1693.59,1689.28,1693.59,1800.0
2021-09-28 13:30:00,1693.56,1693.56,1687.86,1688.79,1235.0,1693.56,1693.56,1687.86,1688.79,1235.0
2021-09-28 13:35:00,1688.0,1690.04,1688.0,1689.0,1100.0,1688.0,1690.04,1688.0,1689.0,1100.0
2021-09-28 13:40:00,1689.09,1695.65,1689.09,1690.26,1638.0,1689.09,1695.65,1689.09,1690.26,1638.0
2021-09-28 13:45:00,1688.69,1688.69,1682.79,1682.79,2016.0,1688.69,1688.69,1682.79,1682.79,2016.0
2021-09-28 13:50:00,1681.38,1683.6,1680.52,1680.86,5093.0,1681.38,1683.6,1680.52,1680.86,5093.0
2021-09-28 13:55:00,1679.29,1682.4,1677.72,1677.72,3438.0,1679.29,1682.4,1677.72,1677.72,3438.0
2021-09-28 14:00:00,1677.98,1682.38,1677.78,1682.38,2100.0,1677.98,1682.38,1677.78,1682.38,2100.0
2021-09-28 14:05:00,1682.07,1684.39,1679.81,1679.81,1509.0,1682.07,1684.39,1679.81,1679.81,1509.0
2021-09-28 14:10:00,1677.83,1677.89,1674.13,1674.13,1726.0,1677.83,1677.89,1674.13,1674.13,1726.0
2021-09-28 14:15:00,1675.52,1682.12,1675.52,1682.12,400.0,1675.52,1682.12,1675.52,1682.12,400.0
2021-09-28 14:20:00,1684.51,1686.96,1684.51,1686.96,1226.0,1684.51,1686.96,1684.51,1686.96,1226.0
2021-09-28 14:25:00,1686.58,1686.58,1682.58,1684.14,1000.0,1686.58,1686.58,1682.58,1684.14,1000.0
2021-09-28 14:30:00,1682.5,1684.1,1682.37,1684.1,664.0,1682.5,1684.1,1682.37,1684.1,664.0
2021-09-28 14:35:00,1681.96,1683.18,1679.84,1683.18,1300.0,1681.96,1683.18,1679.84,1683.18,1300.0
2021-09-28 14:40:00,1685.15,1688.46,1685.15,1688.46,1200.0,1685.15,1688.46,1685.15,1688.46,1200.0
2021-09-28 14:45:00,1690.46,1694.85,1688.93,1691.02,1601.0,1690.46,1694.85,1688.93,1691.02,1601.0
2021-09-28 14:50:00,1690.97,1690.97,1687.86,1688.24,1300.0,1690.97,1690.97,1687.86,1688.24,1300.0
2021-09-28 14:55:00,1688.21,1696.0,1688.21,1694.81,2117.0,1688.21,1696.0,1688.21,1694.81,2117.0
2021-09-28 15:00:00,1694.9,1698.68,1689.11,1692.79,3997.0,1694.9,1698.68,1689.11,1692.79,3997.0
2021-09-28 15:05:00,1695.38,1698.14,1688.4,1690.15,3496.0,1695.38,1698.14,1688.4,1690.15,3496.0
2021-09-28 15:10:00,1690.38,1696.34,1690.38,1695.78,2100.0,1690.38,1696.34,1690.38,1695.78,2100.0
2021-09-28 15:15:00,1697.99,1702.38,1695.33,1700.12,4900.0,1697.99,1702.38,1695.33,1700.12,4900.0
2021-09-28 15:20:00,1697.57,1697.57,1693.44,1693.44,652.0,1697.57,1697.57,1693.44,1693.44,652.0
2021-09-28 15:25:00,1690.11,1695.65,1689.77,1689.82,3710.0,1690.11,1695.65,1689.77,1689.82,3710.0
2021-09-28 15:30:00,1688.69,1696.84,1688.53,1693.59,1632.0,1688.69,1696.84,1688.53,1693.59,1632.0
2021-09-28 15:35:00,1692.27,1695.34,1690.48,1690.49,2647.0,1692.27,1695.34,1690.48,1690.49,2647.0
2021-09-28 15:40:00,1690.28,1695.35,1690.27,1691.29,3700.0,1690.28,1695.35,1690.27,1691.29,3700.0
2021-09-28 15:45:00,1690.83,1691.04,1679.72,1680.18,7030.0,1690.83,1691.04,1679.72,1680.18,7030.0
2021-09-28 15:50:00,1678.25,1683.64,1676.49,1680.71,5356.0,1678.25,1683.64,1676.49,1680.71,5356.0
2021-09-28 15:55:00,1677.96,1683.84,1676.84,1682.01,9025.0,1677.96,1683.84,1676.84,1682.01,9025.0
2021-09-29 09:30:00,1697.34,1717.56,1697.03,1717.56,10338.0,1697.34,1717.56,1697.03,1717.56,10338.0
2021-09-29 09:35:00,1708.4,1720.0,1702.91,1702.91,3700.0,1708.4,1720.0,1702.91,1702.91,3700.0
2021-09-29 09:40:00,1702.65,1706.7,1692.85,1692.85,1842.0,1702.65,1706.7,1692.85,1692.85,1842.0
2021-09-29 09:45:00,1695.06,1705.29,1695.02,1704.89,2800.0,1695.06,1705.29,1695.02,1704.89,2800.0
2021-09-29 09:50:00,1704.6,1709.25,1701.33,1709.25,1500.0,1704.6,1709.25,1701.33,1709.25,1500.0
2021-09-29 09:55:00,1710.74,1713.96,1703.94,1704.09,2062.0,1710.74,1713.96,1703.94,1704.09,2062.0
2021-09-29 10:00:00,1703.71,1703.83,1699.18,1699.18,400.0,1703.71,1703.83,1699.18,1699.18,400.0
2021-09-29 10:05:00,1697.79,1697.79,1693.87,1696.46,300.0,1697.79,1697.79,1693.87,1696.46,300.0
2021-09-29 10:10:00,1694.49,1694.49,1685.27,1689.0,1420.0,1694.49,1694.49,1685.27,1689.0,1420.0
2021-09-29 10:15:00,1682.58,1682.58,1681.67,1681.9,400.0,1682.58,1682.58,1681.67,1681.9,400.0
2021-09-29 10:20:00,1685.97,1690.04,1685.97,1689.29,600.0,1685.97,1690.04,1685.97,1689.29,600.0
2021-09-29 10:25:00,1686.5,1688.74,1675.39,1679.0,1874.0,1686.5,1688.74,1675.39,1679.0,1874.0
2021-09-29 10:30:00,1676.16,1676.16,1672.1,1673.06,1000.0,1676.16,1676.16,1672.1,1673.06,1000.0
2021-09-29 10:35:00,1676.88,1677.85,1673.6,1673.6,1070.0,1676.88,1677.85,1673.6,1673.6,1070.0
2021-09-29 10:40:00,1675.34,1682.53,1672.0,1682.53,2098.0,1675.34,1682.53,1672.0,1682.53,2098.0
2021-09-29 10:45:00,1681.58,1683.65,1678.69,1683.37,920.0,1681.58,1683.65,1678.69,1683.37,920.0
2021-09-29 10:50:00,1687.15,1695.25,1687.15,1694.75,1187.0,1687.15,1695.25,1687.15,1694.75,1187.0
2021-09-29 10:55:00,1694.75,1697.31,1691.1,1695.95,4313.0,1694.75,1697.31,1691.1,1695.95,4313.0
2021-09-29 11:00:00,1697.51,1697.51,1691.62,1692.0,1750.0,1697.51,1697.51,1691.62,1692.0,1750.0
2021-09-29 11:05:00,1692.55,1693.8,1688.94,1693.8,2695.0,1692.55,1693.8,1688.94,1693.8,2695.0
2021-09-29 11:10:00,1693.22,1695.96,1693.22,1693.46,1000.0,1693.22,1695.96,1693.22,1693.46,1000.0
2021-09-29 11:15:00,1692.1,1692.1,1686.08,1688.25,2625.0,1692.1,1692.1,1686.08,1688.25,2625.0
2021-09-29 11:20:00,1687.43,1688.6,1684.47,1684.47,400.0,1687.43,1688.6,1684.47,1684.47,400.0
2021-09-29 11:25:00,1683.01,1685.35,1681.21,1681.21,1000.0,1683.01,1685.35,1681.21,1681.21,1000.0
2021-09-29 11:30:00,1679.71,1681.45,1679.71,1681.45,1000.0,1679.71,1681.45,1679.71,1681.45,1000.0
2021-09-29 11:35:00,1677.86,1677.86,1676.84,1676.85,400.0,1677.86,1677.86,1676.84,1676.85,400.0
2021-09-29 11:40:00,1675.42,1676.73,1673.13,1676.73,1400.0,1675.42,1676.73,1673.13,1676.73,1400.0
2021-09-29 11:45:00,1674.99,1676.95,1674.27,1676.95,500.0,1674.99,1676.95,1674.27,1676.95,500.0
2021-09-29 11:50:00,1678.32,1678.91,1667.16,1667.16,1500.0,1678.32,1678.91,1667.16,1667.16,1500.0
2021-09-29 11:55:00,1667.62,1672.09,1667.62,1669.08,597.0,1667.62,1672.09,1667.62,1669.08,597.0
2021-09-29 12:00:00,1670.73,1670.73,1669.32,1669.6,500.0,1670.73,1670.73,1669.32,1669.6,500.0
2021-09-29 12:05:00,1668.37,1668.37,1664.23,1664.23,700.0,1668.37,1668.37,1664.23,1664.23,700.0
2021-09-29 12:10:00,1663.99,1665.98,1658.72,1659.01,1969.0,1663.99,1665.98,1658.72,1659.01,1969.0
2021-09-29 12:15:00,1658.01,1664.98,1650.02,1664.98,6789.0,1658.01,1664.98,1650.02,1664.98,6789.0
2021-09-29 12:20:00,1663.18,1663.18,1652.77,1653.05,2451.0,1663.18,1663.18,1652.77,1653.05,2451.0
2021-09-29 12:25:00,1653.4,1655.06,1648.57,1655.06,2060.0,1653.4,1655.06,1648.57,1655.06,2060.0
2021-09-29 12:30:00,1655.63,1661.4,1655.63,1660.5,2108.0,1655.63,1661.4,1655.63,1660.5,2108.0
2021-09-29 12:35:00,1660.07,1664.82,1660.06,1662.74,1514.0,1660.07,1664.82,1660.06,1662.74,1514.0
2021-09-29 12:40:00,1662.75,1663.81,1660.49,1660.8,600.0,1662.75,1663.81,1660.49,1660.8,600.0
2021-09-29 12:45:00,1659.54,1659.54,1655.33,1656.02,900.0,1659.54,1659.54,1655.33,1656.02,900.0
2021-09-29 12:50:00,1660.6,1665.84,1660.6,1665.84,300.0,1660.6,1665.84,1660.6,1665.84,300.0
2021-09-29 12:55:00,1664.33,1667.71,1664.33,1667.71,500.0,1664.33,1667.71,1664.33,1667.71,500.0
2021-09-29 13:00:00,1662.34,1663.32,1661.49,1662.77,800.0,1662.34,1663.32,1661.49,1662.77,800.0
2021-09-29 13:05:00,1661.81,1665.91,1660.26,1665.91,1010.0,1661.81,1665.91,1660.26,1665.91,1010.0
2021-09-29 13:10:00,1664.23,1664.71,1660.33,1660.33,1000.0,1664.23,1664.71,1660.33,1660.33,1000.0
2021-09-29 13:15:00,1661.0,1664.81,1661.0,1663.17,804.0,1661.0,1664.81,1661.0,1663.17,804.0
2021-09-29 13:20:00,1664.22,1666.29,1661.86,1663.66,4073.0,1664.22,1666.29,1661.86,1663.66,4073.0
2021-09-29 13:25:00,1660.59,1669.12,1659.26,1669.12,6933.0,1660.59,1669.12,1659.26,1669.12,6933.0
2021-09-29 13:30:00,1669.37,1676.56,1668.49,1673.92,5886.0,1669.37,1676.56,1668.49,1673.92,5886.0
2021-09-29 13:35:00,1672.53,1676.84,1667.59,1671.17,1100.0,1672.53,1676.84,1667.59,1671.17,1100.0
2021-09-29 13:40:00,1671.17,1680.0,1666.53,1679.08,6078.0,1671.17,1680.0,1666.53,1679.08,6078.0
2021-09-29 13:45:00,1680.27,1687.86,1675.2,1677.08,5572.0,1680.27,1687.86,1675.2,1677.08,5572.0
2021-09-29 13:50:00,1677.69,1679.45,1671.86,1673.0,7723.0,1677.69,1679.45,1671.86,1673.0,7723.0
2021-09-29 13:55:00,1673.98,1677.6,1672.36,1675.8,1700.0,1673.98,1677.6,1672.36,1675.8,1700.0
2021-09-29 14:00:00,1677.73,1677.73,1669.82,1669.82,5556.0,1677.73,1677.73,1669.82,1669.82,5556.0
2021-09-29 14:05:00,1672.43,1676.99,1670.09,1676.99,1000.0,1672.43,1676.99,1670.09,1676.99,1000.0
2021-09-29 14:10:00,1681.31,1684.05,1678.96,1684.04,720.0,1681.31,1684.05,1678.96,1684.04,720.0
2021-09-29 14:15:00,1680.91,1681.62,1676.34,1676.85,2963.0,1680.91,1681.62,1676.34,1676.85,2963.0
2021-09-29 14:20:00,1677.5,1677.92,1673.82,1676.4,4770.0,1677.5,1677.92,1673.82,1676.4,4770.0
2021-09-29 14:25:00,1675.95,1676.56,1673.59,1675.15,700.0,1675.95,1676.56,1673.59,1675.15,700.0
2021-09-29 14:30:00,1677.04,1679.32,1675.38,1678.39,1335.0,1677.04,1679.32,1675.38,1678.39,1335.0
2021-09-29 14:35:00,1678.32,1678.32,1675.0,1675.78,2384.0,1678.32,1678.32,1675.0,1675.78,2384.0
2021-09-29 14:40:00,1674.92,1681.5,1674.92,1679.78,1828.0,1674.92,1681.5,1674.92,1679.78,1828.0
2021-09-29 14:45:00,1682.36,1682.36,1678.85,1678.85,452.0,1682.36,1682.36,1678.85,1678.85,452.0
2021-09-29 14:50:00,1678.5,1681.79,1678.2,1681.79,1661.0,1678.5,1681.79,1678.2,1681.79,1661.0
2021-09-29 14:55:00,1677.4,1680.25,1677.2,1679.4,1700.0,1677.4,1680.25,1677.2,1679.4,1700.0
2021-09-29 15:00:00,1680.25,1684.16,1676.65,1676.82,1745.0,1680.25,1684.16,1676.65,1676.82,1745.0
2021-09-29 15:05:00,1679.31,1679.54,1674.34,1674.34,573.0,1679.31,1679.54,1674.34,1674.34,573.0
2021-09-29 15:10:00,1675.96,1675.96,1675.95,1675.95,400.0,1675.96,1675.96,1675.95,1675.95,400.0
2021-09-29 15:15:00,1675.91,1676.66,1674.82,1675.68,2145.0,1675.91,1676.66,1674.82,1675.68,2145.0
2021-09-29 15:20:00,1674.4,1676.66,1674.4,1676.65,800.0,1674.4,1676.66,1674.4,1676.65,800.0
2021-09-29 15:25:00,1674.4,1674.4,1672.88,1673.0,1587.0,1674.4,1674.4,1672.88,1673.0,1587.0
2021-09-29 15:30:00,1673.55,1673.55,1669.58,1669.58,999.0,1673.55,1673.55,1669.58,1669.58,999.0
2021-09-29 15:35:00,1669.54,1669.54,1664.68,1666.8,1900.0,1669.54,1669.54,1664.68,1666.8,1900.0
2021-09-29 15:40:00,1665.51,1667.09,1661.34,1661.89,1928.0,1665.51,1667.09,1661.34,1661.89,1928.0
2021-09-29 15:45:00,1662.38,1665.82,1662.07,1664.84,2717.0,1662.38,1665.82,1662.07,1664.84,2717.0
2021-09-29 15:50:00,1663.35,1665.79,1659.62,1659.62,2837.0,1663.35,1665.79,1659.62,1659.62,2837.0
2021-09-29 15:55:00,1658.89,1661.86,1656.77,1660.7,9320.0,1658.89,1661.86,1656.77,1660.7,9320.0
2021-09-30 09:30:00,1665.97,1678.23,1665.97,1673.53,4649.0,1665.97,1678.23,1665.97,1673.53,4649.0
2021-09-30 09:35:00,1675.75,1675.78,1663.91,1663.91,3748.0,1675.75,1675.78,1663.91,1663.91,3748.0
2021-09-30 09:40:00,1666.15,1666.15,1660.54,1661.47,4073.0,1666.15,1666.15,1660.54,1661.47,4073.0
2021-09-30 09:45:00,1659.42,1668.53,1657.0,1662.12,5475.0,1659.42,1668.53,1657.0,1662.12,5475.0
2021-09-30 09:50:00,1662.52,1662.52,1657.07,1657.07,300.0,1662.52,1662.52,1657.07,1657.07,300.0
2021-09-30 09:55:00,1664.36,1664.92,1649.01,1649.01,5000.0,1664.36,1664.92,1649.01,1649.01,5000.0
2021-09-30 10:00:00,1647.0,1651.32,1641.01,1651.22,4543.0,1647.0,1651.32,1641.01,1651.22,4543.0
2021-09-30 10:05:00,1652.73,1666.05,1651.13,1666.05,2838.0,1652.73,1666.05,1651.13,1666.05,2838.0
2021-09-30 10:10:00,1667.61,1670.77,1666.0,1668.97,1905.0,1667.61,1670.77,1666.0,1668.97,1905.0
2021-09-30 10:15:00,1669.47,1682.7,1669.07,1673.67,8359.0,1669.47,1682.7,1669.07,1673.67,8359.0
2021-09-30 10:20:00,1673.96,1673.96,1669.01,1670.11,700.0,1673.96,1673.96,1669.01,1670.11,700.0
2021-09-30 10:25:00,1668.24,1668.24,1668.24,1668.24,100.0,1668.24,1668.24,1668.24,1668.24,100.0
2021-09-30 10:30:00,1675.61,1675.61,1671.47,1672.72,2692.0,1675.61,1675.61,1671.47,1672.72,2692.0
2021-09-30 10:35:00,1672.76,1672.76,1672.76,1672.76,100.0,1672.76,1672.76,1672.76,1672.76,100.0
2021-09-30 10:40:00,1669.78,1678.24,1669.52,1678.24,1100.0,1669.78,1678.24,1669.52,1678.24,1100.0
2021-09-30 10:45:00,1679.2,1680.71,1677.26,1678.69,2000.0,1679.2,1680.71,1677.26,1678.69,2000.0
2021-09-30 10:50:00,1677.82,1677.82,1672.19,1672.19,1028.0,1677.82,1677.82,1672.19,1672.19,1028.0
2021-09-30 10:55:00,1669.0,1672.98,1669.0,1671.14,900.0,1669.0,1672.98,1669.0,1671.14,900.0
2021-09-30 11:00:00,1670.17,1675.01,1670.17,1673.31,2463.0,1670.17,1675.01,1670.17,1673.31,2463.0
2021-09-30 11:05:00,1674.23,1680.13,1674.23,1676.49,4000.0,1674.23,1680.13,1674.23,1676.49,4000.0
2021-09-30 11:10:00,1676.49,1676.49,1676.49,1676.49,0.0,1676.49,1676.49,1676.49,1676.49,0.0
2021-09-30 11:15:00,1675.65,1681.1,1675.01,1681.1,4223.0,1675.65,1681.1,1675.01,1681.1,4223.0
2021-09-30 11:20:00,1679.61,1687.1,1679.61,1687.1,2755.0,1679.61,1687.1,1679.61,1687.1,2755.0
2021-09-30 11:25:00,1687.15,1691.88,1686.98,1691.84,1000.0,1687.15,1691.88,1686.98,1691.84,1000.0
2021-09-30 11:30:00,1694.03,1694.03,1689.0,1689.0,1774.0,1694.03,1694.03,1689.0,1689.0,1774.0
2021-09-30 11:35:00,1685.63,1685.63,1676.94,1683.1,1588.0,1685.63,1685.63,1676.94,1683.1,1588.0
2021-09-30 11:40:00,1682.14,1682.14,1679.27,1681.15,1375.0,1682.14,1682.14,1679.27,1681.15,1375.0
2021-09-30 11:45:00,1681.19,1681.31,1679.06,1679.06,773.0,1681.19,1681.31,1679.06,1679.06,773.0
2021-09-30 11:50:00,1675.34,1675.34,1675.34,1675.34,100.0,1675.34,1675.34,1675.34,1675.34,100.0
2021-09-30 11:55:00,1675.79,1677.77,1673.89,1677.77,500.0,1675.79,1677.77,1673.89,1677.77,500.0
2021-09-30 12:00:00,1677.79,1679.2,1676.69,1679.2,500.0,1677.79,1679.2,1676.69,1679.2,500.0
2021-09-30 12:05:00,1681.62,1681.74,1676.66,1676.66,600.0,1681.62,1681.74,1676.66,1676.66,600.0
2021-09-30 12:10:00,1676.91,1676.92,1674.13,1674.77,1244.0,1676.91,1676.92,1674.13,1674.77,1244.0
2021-09-30 12:15:00,1675.7,1676.04,1671.32,1671.32,1070.0,1675.7,1676.04,1671.32,1671.32,1070.0
2021-09-30 12:20:00,1670.98,1672.31,1667.25,1667.25,900.0,1670.98,1672.31,1667.25,1667.25,900.0
2021-09-30 12:25:00,1668.66,1672.2,1665.99,1665.99,800.0,1668.66,1672.2,1665.99,1665.99,800.0
2021-09-30 12:30:00,1664.06,1667.25,1663.44,1666.45,1200.0,1664.06,1667.25,1663.44,1666.45,1200.0
2021-09-30 12:35:00,1666.45,1666.45,1666.45,1666.45,0.0,1666.45,1666.45,1666.45,1666.45,0.0
2021-09-30 12:40:00,1664.64,1666.21,1664.64,1666.21,300.0,1664.64,1666.21,1664.64,1666.21,300.0
2021-09-30 12:45:00,1665.5,1665.5,1665.49,1665.5,100.0,1665.5,1665.5,1665.49,1665.5,100.0
2021-09-30 12:50:00,1665.59,1665.59,1665.4,1665.59,400.0,1665.59,1665.59,1665.4,1665.59,400.0
2021-09-30 12:55:00,1667.85,1670.39,1666.28,1670.38,900.0,1667.85,1670.39,1666.28,1670.38,900.0
2021-09-30 13:00:00,1669.21,1680.54,1668.58,1680.15,4203.0,1669.21,1680.54,1668.58,1680.15,4203.0
2021-09-30 13:05:00,1680.76,1684.03,1680.76,1682.8,2093.0,1680.76,1684.03,1680.76,1682.8,2093.0
2021-09-30 13:10:00,1683.36,1685.98,1682.23,1682.23,4601.0,1683.36,1685.98,1682.23,1682.23,4601.0
2021-09-30 13:15:00,1681.39,1683.54,1681.0,1681.0,700.0,1681.39,1683.54,1681.0,1681.0,700.0
2021-09-30 13:20:00,1681.55,1681.55,1679.01,1679.02,646.0,1681.55,1681.55,1679.01,1679.02,646.0
2021-09-30 13:25:00,1678.82,1681.53,1678.82,1681.53,300.0,1678.82,1681.53,1678.82,1681.53,300.0
2021-09-30 13:30:00,1683.03,1683.03,1683.03,1683.03,100.0,1683.03,1683.03,1683.03,1683.03,100.0
2021-09-30 13:35:00,1682.88,1683.34,1682.44,1683.34,400.0,1682.88,1683.34,1682.44,1683.34,400.0
2021-09-30 13:40:00,1683.73,1683.73,1683.72,1683.73,100.0,1683.73,1683.73,1683.72,1683.73,100.0
2021-09-30 13:45:00,1681.0,1681.0,1680.17,1680.17,300.0,1681.0,1681.0,1680.17,1680.17,300.0
2021-09-30 13:50:00,1681.17,1685.05,1680.02,1685.0,1731.0,1681.17,1685.05,1680.02,1685.0,1731.0
2021-09-30 13:55:00,1685.2,1685.2,1679.63,1681.59,800.0,1685.2,1685.2,1679.63,1681.59,800.0
2021-09-30 14:00:00,1681.45,1684.81,1681.44,1684.78,500.0,1681.45,1684.81,1681.44,1684.78,500.0
2021-09-30 14:05:00,1684.77,1686.98,1684.76,1686.98,600.0,1684.77,1686.98,1684.76,1686.98,600.0
2021-09-30 14:10:00,1689.81,1692.59,1689.81,1692.27,700.0,1689.81,1692.59,1689.81,1692.27,700.0
2021-09-30 14:15:00,1689.83,1690.73,1687.42,1688.17,1950.0,1689.83,1690.73,1687.42,1688.17,1950.0
2021-09-30 14:20:00,1684.78,1684.78,1683.81,1683.81,400.0,1684.78,1684.78,1683.81,1683.81,400.0
2021-09-30 14:25:00,1686.62,1686.62,1684.58,1686.61,700.0,1686.62,1686.62,1684.58,1686.61,700.0
2021-09-30 14:30:00,1687.31,1687.31,1684.54,1684.54,500.0,1687.31,1687.31,1684.54,1684.54,500.0
2021-09-30 14:35:00,1686.2,1686.2,1682.17,1682.17,600.0,1686.2,1686.2,1682.17,1682.17,600.0
2021-09-30 14:40:00,1683.12,1686.32,1683.11,1683.85,1047.0,1683.12,1686.32,1683.11,1683.85,1047.0
2021-09-30 14:45:00,1684.77,1685.91,1683.89,1685.57,2191.0,1684.77,1685.91,1683.89,1685.57,2191.0
2021-09-30 14:50:00,1688.3,1690.78,1688.3,1689.79,1630.0,1688.3,1690.78,1688.3,1689.79,1630.0
2021-09-30 14:55:00,1689.35,1696.58,1689.35,1692.58,5100.0,1689.35,1696.58,1689.35,1692.58,5100.0
2021-09-30 15:00:00,1691.88,1691.88,1688.0,1688.13,900.0,1691.88,1691.88,1688.0,1688.13,900.0
2021-09-30 15:05:00,1685.59,1685.66,1684.19,1685.26,537.0,1685.59,1685.66,1684.19,1685.26,537.0
2021-09-30 15:10:00,1688.99,1691.82,1688.99,1691.07,700.0,1688.99,1691.82,1688.99,1691.07,700.0
2021-09-30 15:15:00,1692.86,1692.86,1690.72,1692.41,639.0,1692.86,1692.86,1690.72,1692.41,639.0
2021-09-30 15:20:00,1689.95,1689.95,1688.14,1688.72,900.0,1689.95,1689.95,1688.14,1688.72,900.0
2021-09-30 15:25:00,1686.43,1687.6,1686.43,1687.6,400.0,1686.43,1687.6,1686.43,1687.6,400.0
2021-09-30 15:30:00,1684.38,1688.56,1684.38,1688.56,1194.0,1684.38,1688.56,1684.38,1688.56,1194.0
2021-09-30 15:35:00,1688.18,1688.35,1685.22,1685.22,2156.0,1688.18,1688.35,1685.22,1685.22,2156.0
2021-09-30 15:40:00,1685.78,1685.78,1678.8,1679.2,2300.0,1685.78,1685.78,1678.8,1679.2,2300.0
2021-09-30 15:45:00,1679.58,1681.88,1678.13,1679.1,12145.0,1679.58,1681.88,1678.13,1679.1,12145.0
2021-09-30 15:50:00,1678.73,1679.66,1675.48,1677.1,4168.0,1678.73,1679.66,1675.48,1677.1,4168.0
2021-09-30 15:55:00,1679.33,1682.29,1677.74,1678.93,10230.0,1679.33,1682.29,1677.74,1678.93,10230.0
2021-10-01 09:30:00,1692.15,1700.39,1683.8,1683.8,6154.0,1692.15,1700.39,1683.8,1683.8,6154.0
2021-10-01 09:35:00,1689.14,1689.14,1672.11,1675.23,3515.0,1689.14,1689.14,1672.11,1675.23,3515.0
2021-10-01 09:40:00,1666.89,1678.06,1666.89,1674.95,718.0,1666.89,1678.06,1666.89,1674.95,718.0
2021-10-01 09:45:00,1676.42,1678.81,1672.01,1678.81,1800.0,1676.42,1678.81,1672.01,1678.81,1800.0
2021-10-01 09:50:00,1677.27,1677.97,1666.0,1670.02,2600.0,1677.27,1677.97,1666.0,1670.02,2600.0
2021-10-01 09:55:00,1669.14,1669.14,1665.73,1666.73,800.0,1669.14,1669.14,1665.73,1666.73,800.0
2021-10-01 10:00:00,1667.62,1671.98,1663.0,1663.0,1100.0,1667.62,1671.98,1663.0,1663.0,1100.0
2021-10-01 10:05:00,1665.56,1667.7,1661.21,1661.46,900.0,1665.56,1667.7,1661.21,1661.46,900.0
2021-10-01 10:10:00,1663.61,1665.15,1663.61,1665.15,200.0,1663.61,1665.15,1663.61,1665.15,200.0
2021-10-01 10:15:00,1660.0,1660.0,1652.43,1655.9,2373.0,1660.0,1660.0,1652.43,1655.9,2373.0
2021-10-01 10:20:00,1657.37,1663.47,1656.3,1656.3,1000.0,1657.37,1663.47,1656.3,1656.3,1000.0
2021-10-01 10:25:00,1654.22,1658.13,1650.07,1657.7,1100.0,1654.22,1658.13,1650.07,1657.7,1100.0
2021-10-01 10:30:00,1651.88,1657.19,1651.88,1655.88,1250.0,1651.88,1657.19,1651.88,1655.88,1250.0
2021-10-01 10:35:00,1657.13,1657.52,1657.13,1657.52,200.0,1657.13,1657.52,1657.13,1657.52,200.0
2021-10-01 10:40:00,1661.22,1663.41,1656.64,1659.44,1300.0,1661.22,1663.41,1656.64,1659.44,1300.0
2021-10-01 10:45:00,1659.25,1670.0,1659.25,1670.0,713.0,1659.25,1670.0,1659.25,1670.0,713.0
2021-10-01 10:50:00,1670.37,1670.76,1670.0,1670.76,600.0,1670.37,1670.76,1670.0,1670.76,600.0
2021-10-01 10:55:00,1672.09,1678.0,1672.09,1676.34,1600.0,1672.09,1678.0,1672.09,1676.34,1600.0
2021-10-01 11:00:00,1674.4,1674.4,1664.23,1665.37,1300.0,1674.4,1674.4,1664.23,1665.37,1300.0
2021-10-01 11:05:00,1665.94,1666.17,1661.79,1662.36,1100.0,1665.94,1666.17,1661.79,1662.36,1100.0
2021-10-01 11:10:00,1660.05,1670.94,1660.04,1670.2,1000.0,1660.05,1670.94,1660.04,1670.2,1000.0
2021-10-01 11:15:00,1669.64,1669.64,1664.22,1664.23,400.0,1669.64,1669.64,1664.22,1664.23,400.0
2021-10-01 11:20:00,1665.98,1669.32,1664.15,1669.32,1168.0,1665.98,1669.32,1664.15,1669.32,1168.0
2021-10-01 11:25:00,1668.49,1668.49,1668.49,1668.49,100.0,1668.49,1668.49,1668.49,1668.49,100.0
2021-10-01 11:30:00,1669.95,1671.45,1668.98,1670.63,500.0,1669.95,1671.45,1668.98,1670.63,500.0
2021-10-01 11:35:00,1674.74,1674.75,1672.86,1672.86,200.0,1674.74,1674.75,1672.86,1672.86,200.0
2021-10-01 11:40:00,1673.24,1673.78,1668.48,1668.9,1300.0,1673.24,1673.78,1668.48,1668.9,1300.0
2021-10-01 11:45:00,1667.02,1672.16,1667.02,1671.61,1370.0,1667.02,1672.16,1667.02,1671.61,1370.0
2021-10-01 11:50:00,1671.63,1671.63,1670.07,1670.24,570.0,1671.63,1671.63,1670.07,1670.24,570.0
2021-10-01 11:55:00,1665.96,1667.68,1663.02,1667.52,1300.0,1665.96,1667.68,1663.02,1667.52,1300.0
2021-10-01 12:00:00,1664.52,1669.05,1664.52,1669.05,400.0,1664.52,1669.05,1664.52,1669.05,400.0
2021-10-01 12:05:00,1666.62,1671.46,1666.62,1670.78,600.0,1666.62,1671.46,1666.62,1670.78,600.0
2021-10-01 12:10:00,1670.01,1670.01,1663.45,1663.49,689.0,1670.01,1670.01,1663.45,1663.49,689.0
2021-10-01 12:15:00,1663.79,1665.26,1659.15,1663.48,2800.0,1663.79,1665.26,1659.15,1663.48,2800.0
2021-10-01 12:20:00,1661.8,1666.0,1661.79,1666.0,2222.0,1661.8,1666.0,1661.79,1666.0,2222.0
2021-10-01 12:25:00,1665.23,1665.23,1661.5,1661.5,200.0,1665.23,1665.23,1661.5,1661.5,200.0
2021-10-01 12:30:00,1664.56,1664.86,1662.98,1662.98,829.0,1664.56,1664.86,1662.98,1662.98,829.0
2021-10-01 12:35:00,1667.05,1669.91,1667.05,1668.99,2590.0,1667.05,1669.91,1667.05,1668.99,2590.0
2021-10-01 12:40:00,1670.49,1670.49,1666.47,1666.47,1528.0,1670.49,1670.49,1666.47,1666.47,1528.0
2021-10-01 12:45:00,1669.82,1670.11,1669.82,1670.11,600.0,1669.82,1670.11,1669.82,1670.11,600.0
2021-10-01 12:50:00,1668.56,1668.56,1664.22,1664.22,661.0,1668.56,1668.56,1664.22,1664.22,661.0
2021-10-01 12:55:00,1664.22,1664.22,1664.22,1664.22,0.0,1664.22,1664.22,1664.22,1664.22,0.0
2021-10-01 13:00:00,1662.0,1665.55,1662.0,1665.55,400.0,1662.0,1665.55,1662.0,1665.55,400.0
2021-10-01 13:05:00,1665.32,1665.71,1665.32,1665.71,200.0,1665.32,1665.71,1665.32,1665.71,200.0
2021-10-01 13:10:00,1669.69,1673.18,1669.65,1670.84,1269.0,1669.69,1673.18,1669.65,1670.84,1269.0
2021-10-01 13:15:00,1670.02,1670.02,1670.02,1670.02,271.0,1670.02,1670.02,1670.02,1670.02,271.0
2021-10-01 13:20:00,1670.02,1670.02,1670.02,1670.02,0.0,1670.02,1670.02,1670.02,1670.02,0.0
2021-10-01 13:25:00,1667.44,1667.44,1667.44,1667.44,100.0,1667.44,1667.44,1667.44,1667.44,100.0
2021-10-01 13:30:00,1669.01,1671.97,1665.08,1670.5,2300.0,1669.01,1671.97,1665.08,1670.5,2300.0
2021-10-01 13:35:00,1672.42,1672.42,1666.53,1669.32,3698.0,1672.42,1672.42,1666.53,1669.32,3698.0
2021-10-01 13:40:00,1671.6,1671.6,1670.45,1670.45,200.0,1671.6,1671.6,1670.45,1670.45,200.0
2021-10-01 13:45:00,1669.59,1671.25,1668.31,1669.75,800.0,1669.59,1671.25,1668.31,1669.75,800.0
2021-10-01 13:50:00,1669.75,1669.75,1669.75,1669.75,0.0,1669.75,1669.75,1669.75,1669.75,0.0
2021-10-01 13:55:00,1667.51,1668.28,1663.91,1664.5,2629.0,1667.51,1668.28,1663.91,1664.5,2629.0
2021-10-01 14:00:00,1667.76,1667.76,1667.76,1667.76,100.0,1667.76,1667.76,1667.76,1667.76,100.0
2021-10-01 14:05:00,1665.99,1671.21,1665.99,1670.48,1726.0,1665.99,1671.21,1665.99,1670.48,1726.0
2021-10-01 14:10:00,1669.23,1670.06,1665.52,1667.93,1100.0,1669.23,1670.06,1665.52,1667.93,1100.0
2021-10-01 14:15:00,1667.33,1667.33,1667.33,1667.33,100.0,1667.33,1667.33,1667.33,1667.33,100.0
2021-10-01 14:20:00,1668.17,1668.21,1668.17,1668.21,200.0,1668.17,1668.21,1668.17,1668.21,200.0
2021-10-01 14:25:00,1668.0,1668.38,1664.09,1664.22,800.0,1668.0,1668.38,1664.09,1664.22,800.0
2021-10-01 14:30:00,1666.04,1666.11,1661.44,1663.95,2597.0,1666.04,1666.11,1661.44,1663.95,2597.0
2021-10-01 14:35:00,1664.91,1665.46,1664.91,1665.46,400.0,1664.91,1665.46,1664.91,1665.46,400.0
2021-10-01 14:40:00,1667.34,1668.28,1667.34,1667.93,400.0,1667.34,1668.28,1667.34,1667.93,400.0
2021-10-01 14:45:00,1668.4,1669.75,1668.4,1669.38,1300.0,1668.4,1669.75,1668.4,1669.38,1300.0
2021-10-01 14:50:00,1669.82,1670.88,1668.99,1670.88,700.0,1669.82,1670.88,1668.99,1670.88,700.0
2021-10-01 14:55:00,1673.1,1673.1,1664.51,1669.66,900.0,1673.1,1673.1,1664.51,1669.66,900.0
2021-10-01 15:00:00,1670.11,1670.86,1670.0,1670.81,800.0,1670.11,1670.86,1670.0,1670.81,800.0
2021-10-01 15:05:00,1670.18,1672.45,1670.18,1670.52,1125.0,1670.18,1672.45,1670.18,1670.52,1125.0
2021-10-01 15:10:00,1669.01,1670.18,1668.94,1670.18,400.0,1669.01,1670.18,1668.94,1670.18,400.0
2021-10-01 15:15:00,1670.18,1670.18,1670.18,1670.18,0.0,1670.18,1670.18,1670.18,1670.18,0.0
2021-10-01 15:20:00,1666.21,1666.3,1662.59,1666.08,600.0,1666.21,1666.3,1662.59,1666.08,600.0
2021-10-01 15:25:00,1665.65,1665.87,1665.65,1665.87,230.0,1665.65,1665.87,1665.65,1665.87,230.0
2021-10-01 15:30:00,1665.48,1667.19,1665.04,1667.19,1382.0,1665.48,1667.19,1665.04,1667.19,1382.0
2021-10-01 15:35:00,1666.43,1669.02,1666.26,1668.47,1126.0,1666.43,1669.02,1666.26,1668.47,1126.0
2021-10-01 15:40:00,1665.02,1666.33,1664.5,1666.33,4996.0,1665.02,1666.33,1664.5,1666.33,4996.0
2021-10-01 15:45:00,1666.08,1666.08,1661.08,1665.74,2707.0,1666.08,1666.08,1661.08,1665.74,2707.0
2021-10-01 15:50:00,1672.5,1672.5,1663.85,1669.32,2662.0,1672.5,1672.5,1663.85,1669.32,2662.0
2021-10-01 15:55:00,1667.99,1668.15,1664.87,1665.48,10763.0,1667.99,1668.15,1664.87,1665.48,10763.0
2021-10-04 09:30:00,1647.52,1650.9,1636.24,1639.12,8306.0,1647.52,1650.9,1636.24,1639.12,8306.0
2021-10-04 09:35:00,1640.8,1649.13,1631.15,1647.84,8304.0,1640.8,1649.13,1631.15,1647.84,8304.0
2021-10-04 09:40:00,1644.68,1644.68,1631.67,1635.28,2400.0,1644.68,1644.68,1631.67,1635.28,2400.0
2021-10-04 09:45:00,1635.0,1639.31,1628.47,1629.22,3620.0,1635.0,1639.31,1628.47,1629.22,3620.0
2021-10-04 09:50:00,1626.02,1635.52,1621.16,1635.52,2700.0,1626.02,1635.52,1621.16,1635.52,2700.0
2021-10-04 09:55:00,1635.03,1645.45,1635.03,1645.45,954.0,1635.03,1645.45,1635.03,1645.45,954.0
2021-10-04 10:00:00,1646.96,1646.96,1630.03,1630.08,1157.0,1646.96,1646.96,1630.03,1630.08,1157.0
2021-10-04 10:05:00,1633.12,1633.15,1630.0,1630.01,1202.0,1633.12,1633.15,1630.0,1630.01,1202.0
2021-10-04 10:10:00,1630.0,1630.34,1624.17,1630.34,1062.0,1630.0,1630.34,1624.17,1630.34,1062.0
2021-10-04 10:15:00,1628.05,1628.12,1616.98,1616.98,2150.0,1628.05,1628.12,1616.98,1616.98,2150.0
2021-10-04 10:20:00,1617.69,1619.46,1617.36,1619.45,500.0,1617.69,1619.46,1617.36,1619.45,500.0
2021-10-04 10:25:00,1621.18,1622.57,1618.68,1621.02,516.0,1621.18,1622.57,1618.68,1621.02,516.0
2021-10-04 10:30:00,1618.0,1618.0,1612.25,1612.25,830.0,1618.0,1618.0,1612.25,1612.25,830.0
2021-10-04 10:35:00,1613.08,1613.17,1605.0,1611.98,1900.0,1613.08,1613.17,1605.0,1611.98,1900.0
2021-10-04 10:40:00,1610.0,1614.28,1608.84,1614.28,1413.0,1610.0,1614.28,1608.84,1614.28,1413.0
2021-10-04 10:45:00,1612.41,1615.11,1612.41,1613.44,630.0,1612.41,1615.11,1612.41,1613.44,630.0
2021-10-04 10:50:00,1612.67,1613.06,1608.25,1609.2,834.0,1612.67,1613.06,1608.25,1609.2,834.0
2021-10-04 10:55:00,1608.67,1614.13,1607.29,1613.91,1135.0,1608.67,1614.13,1607.29,1613.91,1135.0
2021-10-04 11:00:00,1612.1,1612.1,1606.64,1606.76,1100.0,1612.1,1612.1,1606.64,1606.76,1100.0
2021-10-04 11:05:00,1610.93,1612.07,1609.8,1610.12,673.0,1610.93,1612.07,1609.8,1610.12,673.0
2021-10-04 11:10:00,1613.56,1615.73,1612.13,1612.13,1600.0,1613.56,1615.73,1612.13,1612.13,1600.0
2021-10-04 11:15:00,1612.99,1615.27,1610.0,1610.0,7521.0,1612.99,1615.27,1610.0,1610.0,7521.0
2021-10-04 11:20:00,1611.17,1611.17,1604.41,1604.41,2850.0,1611.17,1611.17,1604.41,1604.41,2850.0
2021-10-04 11:25:00,1604.19,1604.3,1601.65,1603.8,1115.0,1604.19,1604.3,1601.65,1603.8,1115.0
2021-10-04 11:30:00,1603.28,1603.28,1596.73,1597.09,1663.0,1603.28,1603.28,1596.73,1597.09,1663.0
2021-10-04 11:35:00,1594.77,1597.27,1590.49,1591.97,7370.0,1594.77,1597.27,1590.49,1591.97,7370.0
2021-10-04 11:40:00,1589.98,1593.51,1584.4,1590.06,4624.0,1589.98,1593.51,1584.4,1590.06,4624.0
2021-10-04 11:45:00,1590.74,1592.26,1589.88,1590.03,2600.0,1590.74,1592.26,1589.88,1590.03,2600.0
2021-10-04 11:50:00,1591.01,1591.09,1587.41,1591.09,4397.0,1591.01,1591.09,1587.41,1591.09,4397.0
2021-10-04 11:55:00,1591.62,1596.07,1590.04,1595.57,2219.0,1591.62,1596.07,1590.04,1595.57,2219.0
2021-10-04 12:00:00,1595.49,1595.49,1590.65,1591.17,3400.0,1595.49,1595.49,1590.65,1591.17,3400.0
2021-10-04 12:05:00,1591.77,1596.26,1591.58,1596.26,2450.0,1591.77,1596.26,1591.58,1596.26,2450.0
2021-10-04 12:10:00,1596.91,1606.84,1596.91,1605.69,6231.0,1596.91,1606.84,1596.91,1605.69,6231.0
2021-10-04 12:15:00,1605.04,1605.04,1602.33,1602.54,1914.0,1605.04,1605.04,1602.33,1602.54,1914.0
2021-10-04 12:20:00,1603.06,1603.06,1593.79,1595.57,2291.0,1603.06,1603.06,1593.79,1595.57,2291.0
2021-10-04 12:25:00,1593.43,1596.85,1593.42,1596.85,300.0,1593.43,1596.85,1593.42,1596.85,300.0
2021-10-04 12:30:00,1595.68,1597.02,1595.68,1595.95,400.0,1595.68,1597.02,1595.68,1595.95,400.0
2021-10-04 12:35:00,1595.86,1595.86,1593.29,1593.29,600.0,1595.86,1595.86,1593.29,1593.29,600.0
2021-10-04 12:40:00,1589.81,1592.28,1588.67,1588.67,1446.0,1589.81,1592.28,1588.67,1588.67,1446.0
2021-10-04 12:45:00,1593.5,1595.0,1593.48,1594.12,400.0,1593.5,1595.0,1593.48,1594.12,400.0
2021-10-04 12:50:00,1592.6,1594.59,1591.85,1594.59,600.0,1592.6,1594.59,1591.85,1594.59,600.0
2021-10-04 12:55:00,1594.57,1597.71,1594.41,1595.23,2128.0,1594.57,1597.71,1594.41,1595.23,2128.0
2021-10-04 13:00:00,1592.31,1595.87,1592.3,1594.05,6878.0,1592.31,1595.87,1592.3,1594.05,6878.0
2021-10-04 13:05:00,1593.45,1599.02,1593.3,1596.44,4076.0,1593.45,1599.02,1593.3,1596.44,4076.0
2021-10-04 13:10:00,1595.05,1597.65,1595.05,1597.33,1800.0,1595.05,1597.65,1595.05,1597.33,1800.0
2021-10-04 13:15:00,1593.71,1596.32,1593.71,1596.32,500.0,1593.71,1596.32,1593.71,1596.32,500.0
2021-10-04 13:20:00,1593.97,1597.34,1593.12,1596.89,1300.0,1593.97,1597.34,1593.12,1596.89,1300.0
2021-10-04 13:25:00,1596.87,1596.88,1592.85,1592.85,200.0,1596.87,1596.88,1592.85,1592.85,200.0
2021-10-04 13:30:00,1595.37,1597.5,1594.87,1594.87,900.0,1595.37,1597.5,1594.87,1594.87,900.0
2021-10-04 13:35:00,1595.77,1595.77,1595.77,1595.77,100.0,1595.77,1595.77,1595.77,1595.77,100.0
2021-10-04 13:40:00,1592.85,1594.79,1592.25,1592.85,1729.0,1592.85,1594.79,1592.25,1592.85,1729.0
2021-10-04 13:45:00,1592.72,1596.63,1592.23,1596.2,1531.0,1592.72,1596.63,1592.23,1596.2,1531.0
2021-10-04 13:50:00,1596.47,1596.47,1594.42,1594.43,250.0,1596.47,1596.47,1594.42,1594.43,250.0
2021-10-04 13:55:00,1594.43,1594.43,1593.48,1593.58,400.0,1594.43,1594.43,1593.48,1593.58,400.0
2021-10-04 14:00:00,1597.49,1602.28,1596.82,1597.01,1300.0,1597.49,1602.28,1596.82,1597.01,1300.0
2021-10-04 14:05:00,1597.14,1601.99,1597.14,1601.99,300.0,1597.14,1601.99,1597.14,1601.99,300.0
2021-10-04 14:10:00,1599.47,1600.15,1599.47,1600.14,200.0,1599.47,1600.15,1599.47,1600.14,200.0
2021-10-04 14:15:00,1598.25,1598.56,1595.33,1596.69,1500.0,1598.25,1598.56,1595.33,1596.69,1500.0
2021-10-04 14:20:00,1596.99,1598.71,1596.99,1598.21,3092.0,1596.99,1598.71,1596.99,1598.21,3092.0
2021-10-04 14:25:00,1593.83,1597.53,1592.8,1597.01,2121.0,1593.83,1597.53,1592.8,1597.01,2121.0
2021-10-04 14:30:00,1596.24,1596.76,1593.93,1596.54,800.0,1596.24,1596.76,1593.93,1596.54,800.0
2021-10-04 14:35:00,1596.14,1599.11,1595.71,1598.49,1700.0,1596.14,1599.11,1595.71,1598.49,1700.0
2021-10-04 14:40:00,1599.06,1599.69,1598.06,1599.69,1425.0,1599.06,1599.69,1598.06,1599.69,1425.0
2021-10-04 14:45:00,1599.97,1602.52,1599.97,1602.52,876.0,1599.97,1602.52,1599.97,1602.52,876.0
2021-10-04 14:50:00,1601.89,1602.01,1601.23,1601.24,400.0,1601.89,1602.01,1601.23,1601.24,400.0
2021-10-04 14:55:00,1602.43,1602.43,1597.89,1599.74,2170.0,1602.43,1602.43,1597.89,1599.74,2170.0
2021-10-04 15:00:00,1599.47,1603.16,1597.24,1600.0,7100.0,1599.47,1603.16,1597.24,1600.0,7100.0
2021-10-04 15:05:00,1600.52,1603.35,1599.18,1601.56,3600.0,1600.52,1603.35,1599.18,1601.56,3600.0
2021-10-04 15:10:00,1601.41,1601.41,1593.67,1599.04,3229.0,1601.41,1601.41,1593.67,1599.04,3229.0
2021-10-04 15:15:00,1597.88,1597.88,1594.69,1594.69,500.0,1597.88,1597.88,1594.69,1594.69,500.0
2021-10-04 15:20:00,1593.08,1593.08,1589.95,1592.16,1950.0,1593.08,1593.08,1589.95,1592.16,1950.0
2021-10-04 15:25:00,1592.19,1592.24,1587.02,1588.47,2000.0,1592.19,1592.24,1587.02,1588.47,2000.0
2021-10-04 15:30:00,1588.26,1588.88,1587.7,1587.99,1500.0,1588.26,1588.88,1587.7,1587.99,1500.0
2021-10-04 15:35:00,1588.01,1589.46,1585.06,1585.35,1200.0,1588.01,1589.46,1585.06,1585.35,1200.0
2021-10-04 15:40:00,1586.77,1596.18,1586.77,1596.18,2300.0,1586.77,1596.18,1586.77,1596.18,2300.0
2021-10-04 15:45:00,1595.01,1595.01,1592.56,1593.29,2600.0,1595.01,1595.01,1592.56,1593.29,2600.0
2021-10-04 15:50:00,1592.5,1593.29,1590.86,1591.06,2475.0,1592.5,1593.29,1590.86,1591.06,2475.0
2021-10-04 15:55:00,1592.69,1595.0,1589.5,1593.03,24071.0,1592.69,1595.0,1589.5,1593.03,24071.0
2021-10-05 09:30:00,1596.0,1602.38,1589.0,1589.0,5977.0,1596.0,1602.38,1589.0,1589.0,5977.0
2021-10-05 09:35:00,1595.7,1595.7,1586.0,1589.1,2165.0,1595.7,1595.7,1586.0,1589.1,2165.0
2021-10-05 09:40:00,1592.56,1592.76,1590.0,1592.66,1000.0,1592.56,1592.76,1590.0,1592.66,1000.0
2021-10-05 09:45:00,1593.05,1600.04,1591.9,1599.66,5932.0,1593.05,1600.04,1591.9,1599.66,5932.0
2021-10-05 09:50:00,1600.78,1601.28,1597.04,1599.55,800.0,1600.78,1601.28,1597.04,1599.55,800.0
2021-10-05 09:55:00,1599.69,1603.42,1595.0,1596.41,9471.0,1599.69,1603.42,1595.0,1596.41,9471.0
2021-10-05 10:00:00,1596.41,1603.73,1595.41,1601.64,1910.0,1596.41,1603.73,1595.41,1601.64,1910.0
2021-10-05 10:05:00,1600.27,1600.27,1600.27,1600.27,100.0,1600.27,1600.27,1600.27,1600.27,100.0
2021-10-05 10:10:00,1599.98,1601.09,1592.31,1593.53,1984.0,1599.98,1601.09,1592.31,1593.53,1984.0
2021-10-05 10:15:00,1591.47,1593.48,1585.87,1589.8,1782.0,1591.47,1593.48,1585.87,1589.8,1782.0
2021-10-05 10:20:00,1589.83,1591.07,1588.02,1591.07,1000.0,1589.83,1591.07,1588.02,1591.07,1000.0
2021-10-05 10:25:00,1589.61,1592.08,1588.39,1590.62,1100.0,1589.61,1592.08,1588.39,1590.62,1100.0
2021-10-05 10:30:00,1590.36,1593.43,1588.31,1589.62,2290.0,1590.36,1593.43,1588.31,1589.62,2290.0
2021-10-05 10:35:00,1591.07,1591.31,1588.01,1588.14,1500.0,1591.07,1591.31,1588.01,1588.14,1500.0
2021-10-05 10:40:00,1588.75,1593.56,1588.75,1593.56,1100.0,1588.75,1593.56,1588.75,1593.56,1100.0
2021-10-05 10:45:00,1596.01,1597.6,1594.83,1595.06,1900.0,1596.01,1597.6,1594.83,1595.06,1900.0
2021-10-05 10:50:00,1596.98,1597.39,1591.55,1593.45,3350.0,1596.98,1597.39,1591.55,1593.45,3350.0
2021-10-05 10:55:00,1593.73,1594.0,1592.23,1593.69,1700.0,1593.73,1594.0,1592.23,1593.69,1700.0
2021-10-05 11:00:00,1593.68,1594.34,1592.04,1592.82,3412.0,1593.68,1594.34,1592.04,1592.82,3412.0
2021-10-05 11:05:00,1593.4,1595.39,1593.01,1593.52,2200.0,1593.4,1595.39,1593.01,1593.52,2200.0
2021-10-05 11:10:00,1593.8,1596.11,1593.47,1595.05,3100.0,1593.8,1596.11,1593.47,1595.05,3100.0
2021-10-05 11:15:00,1595.81,1595.81,1592.29,1592.29,710.0,1595.81,1595.81,1592.29,1592.29,710.0
2021-10-05 11:20:00,1590.57,1590.93,1589.01,1589.61,494.0,1590.57,1590.93,1589.01,1589.61,494.0
2021-10-05 11:25:00,1589.98,1591.07,1589.98,1591.07,500.0,1589.98,1591.07,1589.98,1591.07,500.0
2021-10-05 11:30:00,1591.0,1591.83,1588.91,1588.91,700.0,1591.0,1591.83,1588.91,1588.91,700.0
2021-10-05 11:35:00,1589.66,1590.33,1589.15,1589.15,300.0,1589.66,1590.33,1589.15,1589.15,300.0
2021-10-05 11:40:00,1587.24,1590.04,1587.1,1589.75,3408.0,1587.24,1590.04,1587.1,1589.75,3408.0
2021-10-05 11:45:00,1590.47,1591.5,1589.63,1591.5,1000.0,1590.47,1591.5,1589.63,1591.5,1000.0
2021-10-05 11:50:00,1588.74,1588.74,1582.67,1587.65,3250.0,1588.74,1588.74,1582.67,1587.65,3250.0
2021-10-05 11:55:00,1585.71,1587.64,1585.71,1587.62,500.0,1585.71,1587.64,1585.71,1587.62,500.0
2021-10-05 12:00:00,1586.24,1586.24,1583.11,1585.88,4815.0,1586.24,1586.24,1583.11,1585.88,4815.0
2021-10-05 12:05:00,1587.57,1589.1,1586.85,1589.1,600.0,1587.57,1589.1,1586.85,1589.1,600.0
2021-10-05 12:10:00,1591.31,1591.44,1590.17,1591.44,1920.0,1591.31,1591.44,1590.17,1591.44,1920.0
2021-10-05 12:15:00,1590.8,1591.47,1590.8,1591.47,700.0,1590.8,1591.47,1590.8,1591.47,700.0
2021-10-05 12:20:00,1591.73,1591.73,1583.56,1583.56,1700.0,1591.73,1591.73,1583.56,1583.56,1700.0
2021-10-05 12:25:00,1586.48,1586.67,1585.32,1586.67,400.0,1586.48,1586.67,1585.32,1586.67,400.0
2021-10-05 12:30:00,1588.46,1588.46,1582.0,1582.0,1463.0,1588.46,1588.46,1582.0,1582.0,1463.0
2021-10-05 12:35:00,1582.5,1584.2,1581.03,1584.2,2368.0,1582.5,1584.2,1581.03,1584.2,2368.0
2021-10-05 12:40:00,1585.06,1586.99,1585.06,1585.73,737.0,1585.06,1586.99,1585.06,1585.73,737.0
2021-10-05 12:45:00,1586.16,1588.12,1586.16,1588.12,300.0,1586.16,1588.12,1586.16,1588.12,300.0
2021-10-05 12:50:00,1589.52,1590.08,1587.44,1587.44,1545.0,1589.52,1590.08,1587.44,1587.44,1545.0
2021-10-05 12:55:00,1590.37,1590.37,1590.09,1590.09,200.0,1590.37,1590.37,1590.09,1590.09,200.0
2021-10-05 13:00:00,1588.96,1591.55,1586.92,1590.12,1200.0,1588.96,1591.55,1586.92,1590.12,1200.0
2021-10-05 13:05:00,1591.45,1594.91,1591.45,1594.91,2000.0,1591.45,1594.91,1591.45,1594.91,2000.0
2021-10-05 13:10:00,1595.04,1597.91,1593.0,1595.02,1804.0,1595.04,1597.91,1593.0,1595.02,1804.0
2021-10-05 13:15:00,1595.07,1597.02,1594.56,1596.72,2852.0,1595.07,1597.02,1594.56,1596.72,2852.0
2021-10-05 13:20:00,1595.86,1595.86,1594.14,1595.63,900.0,1595.86,1595.86,1594.14,1595.63,900.0
2021-10-05 13:25:00,1595.72,1596.89,1594.12,1595.64,531.0,1595.72,1596.89,1594.12,1595.64,531.0
2021-10-05 13:30:00,1593.77,1593.77,1591.69,1592.65,663.0,1593.77,1593.77,1591.69,1592.65,663.0
2021-10-05 13:35:00,1592.52,1595.41,1592.51,1594.65,1000.0,1592.52,1595.41,1592.51,1594.65,1000.0
2021-10-05 13:40:00,1595.72,1595.86,1595.07,1595.08,400.0,1595.72,1595.86,1595.07,1595.08,400.0
2021-10-05 13:45:00,1596.31,1597.92,1595.14,1595.69,4882.0,1596.31,1597.92,1595.14,1595.69,4882.0
2021-10-05 13:50:00,1595.15,1595.15,1593.31,1593.31,700.0,1595.15,1595.15,1593.31,1593.31,700.0
2021-10-05 13:55:00,1594.42,1595.04,1593.01,1593.8,1800.0,1594.42,1595.04,1593.01,1593.8,1800.0
2021-10-05 14:00:00,1594.46,1595.84,1594.46,1595.13,1800.0,1594.46,1595.84,1594.46,1595.13,1800.0
2021-10-05 14:05:00,1594.62,1595.0,1594.46,1595.0,500.0,1594.62,1595.0,1594.46,1595.0,500.0
2021-10-05 14:10:00,1595.0,1595.0,1595.0,1595.0,0.0,1595.0,1595.0,1595.0,1595.0,0.0
2021-10-05 14:15:00,1595.3,1595.3,1593.51,1594.57,800.0,1595.3,1595.3,1593.51,1594.57,800.0
2021-10-05 14:20:00,1593.61,1593.61,1593.44,1593.44,200.0,1593.61,1593.61,1593.44,1593.44,200.0
2021-10-05 14:25:00,1595.2,1595.2,1593.73,1593.73,700.0,1595.2,1595.2,1593.73,1593.73,700.0
2021-10-05 14:30:00,1595.13,1595.14,1593.09,1594.12,1000.0,1595.13,1595.14,1593.09,1594.12,1000.0
2021-10-05 14:35:00,1593.73,1594.15,1591.0,1593.1,3602.0,1593.73,1594.15,1591.0,1593.1,3602.0
2021-10-05 14:40:00,1593.07,1593.07,1590.17,1590.17,600.0,1593.07,1593.07,1590.17,1590.17,600.0
2021-10-05 14:45:00,1590.61,1591.0,1589.07,1589.07,1440.0,1590.61,1591.0,1589.07,1589.07,1440.0
2021-10-05 14:50:00,1588.01,1588.77,1587.4,1587.78,1486.0,1588.01,1588.77,1587.4,1587.78,1486.0
2021-10-05 14:55:00,1587.73,1589.05,1585.98,1587.1,4750.0,1587.73,1589.05,1585.98,1587.1,4750.0
2021-10-05 15:00:00,1587.32,1587.65,1586.18,1586.18,1200.0,1587.32,1587.65,1586.18,1586.18,1200.0
2021-10-05 15:05:00,1588.09,1588.81,1587.21,1588.11,1700.0,1588.09,1588.81,1587.21,1588.11,1700.0
2021-10-05 15:10:00,1588.31,1588.93,1587.03,1587.81,1600.0,1588.31,1588.93,1587.03,1587.81,1600.0
2021-10-05 15:15:00,1587.14,1587.54,1585.89,1587.54,2451.0,1587.14,1587.54,1585.89,1587.54,2451.0
2021-10-05 15:20:00,1586.48,1586.48,1580.73,1580.85,3920.0,1586.48,1586.48,1580.73,1580.85,3920.0
2021-10-05 15:25:00,1580.63,1583.06,1577.18,1583.06,4106.0,1580.63,1583.06,1577.18,1583.06,4106.0
2021-10-05 15:30:00,1583.75,1585.38,1583.61,1584.45,1777.0,1583.75,1585.38,1583.61,1584.45,1777.0
2021-10-05 15:35:00,1584.4,1585.17,1582.37,1582.37,1200.0,1584.4,1585.17,1582.37,1582.37,1200.0
2021-10-05 15:40:00,1582.87,1585.23,1582.08,1582.08,1470.0,1582.87,1585.23,1582.08,1582.08,1470.0
2021-10-05 15:45:00,1582.11,1585.35,1582.11,1584.07,2027.0,1582.11,1585.35,1582.11,1584.07,2027.0
2021-10-05 15:50:00,1583.61,1584.92,1580.26,1584.52,3308.0,1583.61,1584.92,1580.26,1584.52,3308.0
2021-10-05 15:55:00,1585.92,1585.92,1582.41,1585.8,6903.0,1585.92,1585.92,1582.41,1585.8,6903.0
2021-10-06 09:30:00,1560.0,1567.7,1556.06,1563.14,6009.0,1560.0,1567.7,1556.06,1563.14,6009.0
2021-10-06 09:35:00,1564.84,1577.19,1564.84,1567.57,3746.0,1564.84,1577.19,1564.84,1567.57,3746.0
2021-10-06 09:40:00,1569.58,1569.69,1558.89,1562.05,5205.0,1569.58,1569.69,1558.89,1562.05,5205.0
2021-10-06 09:45:00,1559.11,1560.0,1548.0,1551.76,5922.0,1559.11,1560.0,1548.0,1551.76,5922.0
2021-10-06 09:50:00,1553.39,1553.39,1548.95,1549.62,3624.0,1553.39,1553.39,1548.95,1549.62,3624.0
2021-10-06 09:55:00,1543.52,1546.41,1542.73,1543.83,1596.0,1543.52,1546.41,1542.73,1543.83,1596.0
2021-10-06 10:00:00,1541.77,1544.3,1533.42,1534.99,3345.0,1541.77,1544.3,1533.42,1534.99,3345.0
2021-10-06 10:05:00,1536.15,1536.6,1524.84,1535.73,4700.0,1536.15,1536.6,1524.84,1535.73,4700.0
2021-10-06 10:10:00,1535.57,1550.0,1535.57,1547.74,7065.0,1535.57,1550.0,1535.57,1547.74,7065.0
2021-10-06 10:15:00,1545.0,1549.92,1543.08,1547.86,722.0,1545.0,1549.92,1543.08,1547.86,722.0
2021-10-06 10:20:00,1549.99,1555.9,1548.66,1552.28,6455.0,1549.99,1555.9,1548.66,1552.28,6455.0
2021-10-06 10:25:00,1554.94,1556.46,1550.85,1556.46,2700.0,1554.94,1556.46,1550.85,1556.46,2700.0
2021-10-06 10:30:00,1555.01,1560.17,1550.58,1550.59,6063.0,1555.01,1560.17,1550.58,1550.59,6063.0
2021-10-06 10:35:00,1550.0,1552.65,1550.0,1551.89,700.0,1550.0,1552.65,1550.0,1551.89,700.0
2021-10-06 10:40:00,1552.18,1553.82,1550.07,1553.82,500.0,1552.18,1553.82,1550.07,1553.82,500.0
2021-10-06 10:45:00,1552.39,1553.87,1550.15,1552.78,1500.0,1552.39,1553.87,1550.15,1552.78,1500.0
2021-10-06 10:50:00,1554.57,1554.73,1551.01,1553.75,4597.0,1554.57,1554.73,1551.01,1553.75,4597.0
2021-10-06 10:55:00,1552.29,1552.29,1542.84,1546.02,6324.0,1552.29,1552.29,1542.84,1546.02,6324.0
2021-10-06 11:00:00,1548.05,1553.55,1548.03,1549.5,1707.0,1548.05,1553.55,1548.03,1549.5,1707.0
2021-10-06 11:05:00,1544.43,1550.0,1544.43,1550.0,400.0,1544.43,1550.0,1544.43,1550.0,400.0
2021-10-06 11:10:00,1545.68,1550.17,1545.01,1549.59,800.0,1545.68,1550.17,1545.01,1549.59,800.0
2021-10-06 11:15:00,1547.66,1547.96,1546.53,1547.38,600.0,1547.66,1547.96,1546.53,1547.38,600.0
2021-10-06 11:20:00,1545.07,1545.07,1539.99,1543.36,1425.0,1545.07,1545.07,1539.99,1543.36,1425.0
2021-10-06 11:25:00,1545.07,1546.18,1543.61,1546.18,800.0,1545.07,1546.18,1543.61,1546.18,800.0
2021-10-06 11:30:00,1546.18,1548.67,1545.03,1545.34,1460.0,1546.18,1548.67,1545.03,1545.34,1460.0
2021-10-06 11:35:00,1545.8,1547.28,1545.07,1545.9,759.0,1545.8,1547.28,1545.07,1545.9,759.0
2021-10-06 11:40:00,1546.39,1547.29,1545.58,1547.27,1810.0,1546.39,1547.29,1545.58,1547.27,1810.0
2021-10-06 11:45:00,1546.14,1549.0,1545.86,1545.86,1412.0,1546.14,1549.0,1545.86,1545.86,1412.0
2021-10-06 11:50:00,1545.78,1547.21,1545.73,1547.21,600.0,1545.78,1547.21,1545.73,1547.21,600.0
2021-10-06 11:55:00,1548.62,1551.93,1547.04,1551.93,1830.0,1548.62,1551.93,1547.04,1551.93,1830.0
2021-10-06 12:00:00,1552.04,1554.2,1550.0,1552.3,2572.0,1552.04,1554.2,1550.0,1552.3,2572.0
2021-10-06 12:05:00,1548.52,1550.36,1546.46,1548.82,1810.0,1548.52,1550.36,1546.46,1548.82,1810.0
2021-10-06 12:10:00,1550.61,1553.35,1550.61,1552.18,1061.0,1550.61,1553.35,1550.61,1552.18,1061.0
2021-10-06 12:15:00,1553.32,1553.32,1548.31,1549.52,2230.0,1553.32,1553.32,1548.31,1549.52,2230.0
2021-10-06 12:20:00,1547.84,1550.7,1547.84,1550.15,800.0,1547.84,1550.7,1547.84,1550.15,800.0
2021-10-06 12:25:00,1551.19,1552.1,1545.01,1547.47,1600.0,1551.19,1552.1,1545.01,1547.47,1600.0
2021-10-06 12:30:00,1547.05,1547.05,1546.71,1546.71,200.0,1547.05,1547.05,1546.71,1546.71,200.0
2021-10-06 12:35:00,1546.02,1546.66,1544.22,1546.26,2018.0,1546.02,1546.66,1544.22,1546.26,2018.0
2021-10-06 12:40:00,1545.0,1552.0,1545.0,1550.13,1350.0,1545.0,1552.0,1545.0,1550.13,1350.0
2021-10-06 12:45:00,1550.18,1551.54,1547.28,1547.28,800.0,1550.18,1551.54,1547.28,1547.28,800.0
2021-10-06 12:50:00,1547.94,1550.53,1547.94,1550.0,900.0,1547.94,1550.53,1547.94,1550.0,900.0
2021-10-06 12:55:00,1550.58,1550.58,1547.21,1547.21,307.0,1550.58,1550.58,1547.21,1547.21,307.0
2021-10-06 13:00:00,1547.75,1548.59,1545.65,1545.65,700.0,1547.75,1548.59,1545.65,1545.65,700.0
2021-10-06 13:05:00,1545.4,1545.67,1542.74,1542.74,505.0,1545.4,1545.67,1542.74,1542.74,505.0
2021-10-06 13:10:00,1543.0,1545.22,1541.37,1545.22,1207.0,1543.0,1545.22,1541.37,1545.22,1207.0
2021-10-06 13:15:00,1546.33,1548.96,1546.33,1548.96,300.0,1546.33,1548.96,1546.33,1548.96,300.0
2021-10-06 13:20:00,1546.98,1550.29,1546.2,1548.28,658.0,1546.98,1550.29,1546.2,1548.28,658.0
2021-10-06 13:25:00,1544.62,1550.0,1544.62,1548.54,700.0,1544.62,1550.0,1544.62,1548.54,700.0
2021-10-06 13:30:00,1549.0,1550.0,1547.5,1549.99,1756.0,1549.0,1550.0,1547.5,1549.99,1756.0
2021-10-06 13:35:00,1547.76,1550.0,1547.32,1549.65,2166.0,1547.76,1550.0,1547.32,1549.65,2166.0
2021-10-06 13:40:00,1549.86,1550.2,1548.65,1550.08,2250.0,1549.86,1550.2,1548.65,1550.08,2250.0
2021-10-06 13:45:00,1548.9,1550.0,1546.85,1546.85,2404.0,1548.9,1550.0,1546.85,1546.85,2404.0
2021-10-06 13:50:00,1544.03,1544.4,1542.0,1542.08,1000.0,1544.03,1544.4,1542.0,1542.08,1000.0
2021-10-06 13:55:00,1543.44,1545.83,1543.26,1544.09,1300.0,1543.44,1545.83,1543.26,1544.09,1300.0
2021-10-06 14:00:00,1546.17,1546.96,1543.94,1544.89,2018.0,1546.17,1546.96,1543.94,1544.89,2018.0
2021-10-06 14:05:00,1544.63,1546.4,1542.65,1545.61,1900.0,1544.63,1546.4,1542.65,1545.61,1900.0
2021-10-06 14:10:00,1544.84,1544.84,1542.91,1542.91,1700.0,1544.84,1544.84,1542.91,1542.91,1700.0
2021-10-06 14:15:00,1544.9,1547.06,1543.87,1547.06,3242.0,1544.9,1547.06,1543.87,1547.06,3242.0
2021-10-06 14:20:00,1547.74,1547.96,1544.7,1544.7,1500.0,1547.74,1547.96,1544.7,1544.7,1500.0
2021-10-06 14:25:00,1547.13,1547.19,1544.28,1545.15,2300.0,1547.13,1547.19,1544.28,1545.15,2300.0
2021-10-06 14:30:00,1547.02,1549.85,1546.66,1548.18,500.0,1547.02,1549.85,1546.66,1548.18,500.0
2021-10-06 14:35:00,1549.89,1550.1,1547.63,1548.34,1206.0,1549.89,1550.1,1547.63,1548.34,1206.0
2021-10-06 14:40:00,1549.25,1549.25,1546.5,1546.5,1118.0,1549.25,1549.25,1546.5,1546.5,1118.0
2021-10-06 14:45:00,1546.02,1547.94,1544.56,1546.05,1702.0,1546.02,1547.94,1544.56,1546.05,1702.0
2021-10-06 14:50:00,1546.0,1547.7,1545.99,1547.6,1000.0,1546.0,1547.7,1545.99,1547.6,1000.0
2021-10-06 14:55:00,1544.96,1545.26,1541.01,1543.11,1600.0,1544.96,1545.26,1541.01,1543.11,1600.0
2021-10-06 15:00:00,1543.02,1545.0,1542.5,1544.0,1864.0,1543.02,1545.0,1542.5,1544.0,1864.0
2021-10-06 15:05:00,1543.48,1543.48,1541.48,1541.49,550.0,1543.48,1543.48,1541.48,1541.49,550.0
2021-10-06 15:10:00,1543.21,1544.0,1541.8,1543.79,800.0,1543.21,1544.0,1541.8,1543.79,800.0
2021-10-06 15:15:00,1544.24,1545.45,1542.12,1542.12,800.0,1544.24,1545.45,1542.12,1542.12,800.0
2021-10-06 15:20:00,1542.0,1543.87,1541.58,1543.81,3159.0,1542.0,1543.87,1541.58,1543.81,3159.0
2021-10-06 15:25:00,1545.18,1545.32,1543.69,1543.7,2200.0,1545.18,1545.32,1543.69,1543.7,2200.0
2021-10-06 15:30:00,1544.02,1544.47,1541.0,1541.0,5211.0,1544.02,1544.47,1541.0,1541.0,5211.0
2021-10-06 15:35:00,1541.69,1543.25,1539.01,1539.99,3896.0,1541.69,1543.25,1539.01,1539.99,3896.0
2021-10-06 15:40:00,1540.64,1540.71,1535.69,1539.11,3200.0,1540.64,1540.71,1535.69,1539.11,3200.0
2021-10-06 15:45:00,1538.8,1542.68,1538.13,1541.36,5349.0,1538.8,1542.68,1538.13,1541.36,5349.0
2021-10-06 15:50:00,1541.49,1547.6,1539.72,1546.12,7845.0,1541.49,1547.6,1539.72,1546.12,7845.0
2021-10-06 15:55:00,1546.5,1550.21,1545.81,1547.13,9270.0,1546.5,1550.21,1545.81,1547.13,9270.0
2021-10-07 09:30:00,1574.93,1580.0,1560.0,1569.81,15470.0,1574.93,1580.0,1560.0,1569.81,15470.0
2021-10-07 09:35:00,1566.0,1569.74,1558.83,1562.02,13583.0,1566.0,1569.74,1558.83,1562.02,13583.0
2021-10-07 09:40:00,1560.02,1562.25,1553.6,1558.76,4547.0,1560.02,1562.25,1553.6,1558.76,4547.0
2021-10-07 09:45:00,1562.28,1563.03,1552.0,1553.78,3610.0,1562.28,1563.03,1552.0,1553.78,3610.0
2021-10-07 09:50:00,1551.55,1552.63,1544.11,1552.23,1791.0,1551.55,1552.63,1544.11,1552.23,1791.0
2021-10-07 09:55:00,1553.1,1555.58,1551.42,1554.31,2561.0,1553.1,1555.58,1551.42,1554.31,2561.0
2021-10-07 10:00:00,1555.87,1556.43,1551.66,1554.4,6147.0,1555.87,1556.43,1551.66,1554.4,6147.0
2021-10-07 10:05:00,1552.69,1557.82,1550.98,1557.82,4847.0,1552.69,1557.82,1550.98,1557.82,4847.0
2021-10-07 10:10:00,1557.21,1561.37,1557.21,1561.37,3020.0,1557.21,1561.37,1557.21,1561.37,3020.0
2021-10-07 10:15:00,1561.73,1563.02,1555.0,1556.26,4737.0,1561.73,1563.02,1555.0,1556.26,4737.0
2021-10-07 10:20:00,1555.0,1562.5,1555.0,1560.84,2000.0,1555.0,1562.5,1555.0,1560.84,2000.0
2021-10-07 10:25:00,1559.88,1562.9,1558.69,1562.48,3066.0,1559.88,1562.9,1558.69,1562.48,3066.0
2021-10-07 10:30:00,1562.9,1569.0,1561.23,1568.37,3297.0,1562.9,1569.0,1561.23,1568.37,3297.0
2021-10-07 10:35:00,1568.59,1574.7,1564.58,1574.7,3721.0,1568.59,1574.7,1564.58,1574.7,3721.0
2021-10-07 10:40:00,1573.63,1579.65,1572.0,1575.89,2500.0,1573.63,1579.65,1572.0,1575.89,2500.0
2021-10-07 10:45:00,1576.93,1576.93,1571.5,1573.31,4395.0,1576.93,1576.93,1571.5,1573.31,4395.0
2021-10-07 10:50:00,1576.44,1577.24,1571.08,1572.32,2651.0,1576.44,1577.24,1571.08,1572.32,2651.0
2021-10-07 10:55:00,1571.1,1575.0,1566.6,1567.0,2850.0,1571.1,1575.0,1566.6,1567.0,2850.0
2021-10-07 11:00:00,1566.22,1566.22,1559.29,1563.66,2350.0,1566.22,1566.22,1559.29,1563.66,2350.0
2021-10-07 11:05:00,1566.51,1566.52,1562.81,1565.57,1004.0,1566.51,1566.52,1562.81,1565.57,1004.0
2021-10-07 11:10:00,1563.2,1564.54,1562.57,1562.98,710.0,1563.2,1564.54,1562.57,1562.98,710.0
2021-10-07 11:15:00,1562.71,1563.73,1561.53,1562.85,1955.0,1562.71,1563.73,1561.53,1562.85,1955.0
2021-10-07 11:20:00,1563.74,1564.42,1563.74,1564.42,500.0,1563.74,1564.42,1563.74,1564.42,500.0
2021-10-07 11:25:00,1564.35,1567.29,1564.35,1566.3,800.0,1564.35,1567.29,1564.35,1566.3,800.0
2021-10-07 11:30:00,1568.13,1569.97,1568.12,1569.97,600.0,1568.13,1569.97,1568.12,1569.97,600.0
2021-10-07 11:35:00,1570.47,1570.47,1569.09,1569.1,500.0,1570.47,1570.47,1569.09,1569.1,500.0
2021-10-07 11:40:00,1567.6,1570.33,1567.6,1570.33,634.0,1567.6,1570.33,1567.6,1570.33,634.0
2021-10-07 11:45:00,1570.34,1570.34,1570.21,1570.21,200.0,1570.34,1570.34,1570.21,1570.21,200.0
2021-10-07 11:50:00,1571.9,1572.79,1570.42,1572.51,1400.0,1571.9,1572.79,1570.42,1572.51,1400.0
2021-10-07 11:55:00,1572.52,1573.81,1572.52,1573.01,1525.0,1572.52,1573.81,1572.52,1573.01,1525.0
2021-10-07 12:00:00,1573.01,1573.01,1573.01,1573.01,0.0,1573.01,1573.01,1573.01,1573.01,0.0
2021-10-07 12:05:00,1572.45,1575.0,1572.4,1572.44,2619.0,1572.45,1575.0,1572.4,1572.44,2619.0
2021-10-07 12:10:00,1573.74,1574.19,1569.96,1569.96,800.0,1573.74,1574.19,1569.96,1569.96,800.0
2021-10-07 12:15:00,1568.84,1575.0,1565.24,1571.33,9550.0,1568.84,1575.0,1565.24,1571.33,9550.0
2021-10-07 12:20:00,1572.74,1578.74,1572.73,1578.05,1990.0,1572.74,1578.74,1572.73,1578.05,1990.0
2021-10-07 12:25:00,1579.93,1579.93,1576.01,1578.16,1760.0,1579.93,1579.93,1576.01,1578.16,1760.0
2021-10-07 12:30:00,1578.05,1578.05,1576.44,1576.45,817.0,1578.05,1578.05,1576.44,1576.45,817.0
2021-10-07 12:35:00,1576.66,1578.32,1576.66,1578.32,210.0,1576.66,1578.32,1576.66,1578.32,210.0
2021-10-07 12:40:00,1579.84,1580.65,1575.0,1575.0,2500.0,1579.84,1580.65,1575.0,1575.0,2500.0
2021-10-07 12:45:00,1575.62,1575.62,1572.8,1572.8,1585.0,1575.62,1575.62,1572.8,1572.8,1585.0
2021-10-07 12:50:00,1573.48,1575.39,1573.48,1575.06,1650.0,1573.48,1575.39,1573.48,1575.06,1650.0
2021-10-07 12:55:00,1575.92,1576.03,1575.12,1575.12,1096.0,1575.92,1576.03,1575.12,1575.12,1096.0
2021-10-07 13:00:00,1575.11,1575.11,1569.24,1570.33,2320.0,1575.11,1575.11,1569.24,1570.33,2320.0
2021-10-07 13:05:00,1570.4,1570.77,1569.23,1570.77,3425.0,1570.4,1570.77,1569.23,1570.77,3425.0
2021-10-07 13:10:00,1572.12,1575.24,1571.74,1573.94,2022.0,1572.12,1575.24,1571.74,1573.94,2022.0
2021-10-07 13:15:00,1573.0,1573.61,1571.72,1573.41,881.0,1573.0,1573.61,1571.72,1573.41,881.0
2021-10-07 13:20:00,1573.04,1574.67,1573.04,1574.67,798.0,1573.04,1574.67,1573.04,1574.67,798.0
2021-10-07 13:25:00,1575.13,1575.13,1575.12,1575.13,200.0,1575.13,1575.13,1575.12,1575.13,200.0
2021-10-07 13:30:00,1574.97,1576.83,1574.97,1575.0,1330.0,1574.97,1576.83,1574.97,1575.0,1330.0
2021-10-07 13:35:00,1574.97,1575.0,1574.03,1575.0,500.0,1574.97,1575.0,1574.03,1575.0,500.0
2021-10-07 13:40:00,1574.92,1575.57,1574.92,1575.11,2427.0,1574.92,1575.57,1574.92,1575.11,2427.0
2021-10-07 13:45:00,1576.1,1577.03,1575.23,1575.24,800.0,1576.1,1577.03,1575.23,1575.24,800.0
2021-10-07 13:50:00,1574.02,1574.02,1574.02,1574.02,100.0,1574.02,1574.02,1574.02,1574.02,100.0
2021-10-07 13:55:00,1573.18,1573.18,1572.88,1572.88,575.0,1573.18,1573.18,1572.88,1572.88,575.0
2021-10-07 14:00:00,1573.9,1573.91,1568.97,1568.98,900.0,1573.9,1573.91,1568.97,1568.98,900.0
2021-10-07 14:05:00,1568.95,1570.03,1568.38,1570.02,2000.0,1568.95,1570.03,1568.38,1570.02,2000.0
2021-10-07 14:10:00,1568.61,1572.5,1567.14,1572.5,2725.0,1568.61,1572.5,1567.14,1572.5,2725.0
2021-10-07 14:15:00,1571.03,1571.05,1571.02,1571.05,300.0,1571.03,1571.05,1571.02,1571.05,300.0
2021-10-07 14:20:00,1569.87,1570.2,1568.4,1568.4,1200.0,1569.87,1570.2,1568.4,1568.4,1200.0
2021-10-07 14:25:00,1569.04,1569.99,1569.04,1569.99,500.0,1569.04,1569.99,1569.04,1569.99,500.0
2021-10-07 14:30:00,1570.33,1570.33,1568.53,1569.39,1211.0,1570.33,1570.33,1568.53,1569.39,1211.0
2021-10-07 14:35:00,1568.82,1568.92,1567.02,1567.23,1173.0,1568.82,1568.92,1567.02,1567.23,1173.0
2021-10-07 14:40:00,1565.75,1566.3,1560.0,1560.0,1830.0,1565.75,1566.3,1560.0,1560.0,1830.0
2021-10-07 14:45:00,1561.86,1562.46,1560.42,1561.5,1480.0,1561.86,1562.46,1560.42,1561.5,1480.0
2021-10-07 14:50:00,1562.94,1563.72,1560.25,1560.28,1652.0,1562.94,1563.72,1560.25,1560.28,1652.0
2021-10-07 14:55:00,1561.7,1563.86,1561.63,1562.46,1140.0,1561.7,1563.86,1561.63,1562.46,1140.0
2021-10-07 15:00:00,1561.41,1561.41,1558.19,1561.16,2102.0,1561.41,1561.41,1558.19,1561.16,2102.0
2021-10-07 15:05:00,1561.71,1561.71,1558.2,1558.2,1600.0,1561.71,1561.71,1558.2,1558.2,1600.0
2021-10-07 15:10:00,1559.97,1559.97,1555.04,1556.03,2374.0,1559.97,1559.97,1555.04,1556.03,2374.0
2021-10-07 15:15:00,1556.0,1558.15,1553.45,1553.45,2421.0,1556.0,1558.15,1553.45,1553.45,2421.0
2021-10-07 15:20:00,1553.64,1554.06,1550.65,1551.8,2100.0,1553.64,1554.06,1550.65,1551.8,2100.0
2021-10-07 15:25:00,1552.32,1557.36,1552.32,1557.05,5246.0,1552.32,1557.36,1552.32,1557.05,5246.0
2021-10-07 15:30:00,1556.96,1557.04,1553.18,1555.54,7006.0,1556.96,1557.04,1553.18,1555.54,7006.0
2021-10-07 15:35:00,1556.47,1556.47,1552.29,1553.16,2365.0,1556.47,1556.47,1552.29,1553.16,2365.0
2021-10-07 15:40:00,1553.47,1553.47,1547.23,1547.23,2837.0,1553.47,1553.47,1547.23,1547.23,2837.0
2021-10-07 15:45:00,1548.98,1550.9,1547.28,1549.09,2824.0,1548.98,1550.9,1547.28,1549.09,2824.0
2021-10-07 15:50:00,1549.19,1552.0,1549.0,1551.62,3054.0,1549.19,1552.0,1549.0,1551.62,3054.0
2021-10-07 15:55:00,1555.97,1555.97,1551.83,1552.66,4110.0,1555.97,1555.97,1551.83,1552.66,4110.0
2021-10-08 09:30:00,1557.56,1562.51,1546.62,1558.48,12933.0,1557.56,1562.51,1546.62,1558.48,12933.0
2021-10-08 09:35:00,1555.0,1561.0,1548.0,1555.51,5002.0,1555.0,1561.0,1548.0,1555.51,5002.0
2021-10-08 09:40:00,1560.53,1563.88,1558.0,1558.0,1962.0,1560.53,1563.88,1558.0,1558.0,1962.0
2021-10-08 09:45:00,1556.55,1560.0,1550.85,1554.55,4400.0,1556.55,1560.0,1550.85,1554.55,4400.0
2021-10-08 09:50:00,1552.86,1553.74,1548.23,1550.32,956.0,1552.86,1553.74,1548.23,1550.32,956.0
2021-10-08 09:55:00,1553.0,1555.25,1550.0,1550.07,2018.0,1553.0,1555.25,1550.0,1550.07,2018.0
2021-10-08 10:00:00,1549.55,1557.54,1549.55,1556.14,1200.0,1549.55,1557.54,1549.55,1556.14,1200.0
2021-10-08 10:05:00,1553.76,1555.16,1553.76,1555.12,500.0,1553.76,1555.16,1553.76,1555.12,500.0
2021-10-08 10:10:00,1554.99,1569.36,1554.38,1569.36,6432.0,1554.99,1569.36,1554.38,1569.36,6432.0
2021-10-08 10:15:00,1569.31,1571.46,1567.36,1567.55,2607.0,1569.31,1571.46,1567.36,1567.55,2607.0
2021-10-08 10:20:00,1564.11,1564.64,1560.04,1560.34,1255.0,1564.11,1564.64,1560.04,1560.34,1255.0
2021-10-08 10:25:00,1560.99,1560.99,1559.96,1560.73,500.0,1560.99,1560.99,1559.96,1560.73,500.0
2021-10-08 10:30:00,1560.01,1561.4,1556.0,1556.0,1212.0,1560.01,1561.4,1556.0,1556.0,1212.0
2021-10-08 10:35:00,1554.4,1554.64,1550.38,1550.38,800.0,1554.4,1554.64,1550.38,1550.38,800.0
2021-10-08 10:40:00,1548.75,1548.75,1537.91,1538.0,1700.0,1548.75,1548.75,1537.91,1538.0,1700.0
2021-10-08 10:45:00,1540.48,1543.62,1537.43,1543.0,2700.0,1540.48,1543.62,1537.43,1543.0,2700.0
2021-10-08 10:50:00,1543.08,1550.62,1543.08,1550.17,1600.0,1543.08,1550.62,1543.08,1550.17,1600.0
2021-10-08 10:55:00,1552.15,1552.16,1548.73,1548.75,700.0,1552.15,1552.16,1548.73,1548.75,700.0
2021-10-08 11:00:00,1548.79,1555.04,1548.79,1552.3,1015.0,1548.79,1555.04,1548.79,1552.3,1015.0
2021-10-08 11:05:00,1550.01,1551.67,1548.23,1551.67,1577.0,1550.01,1551.67,1548.23,1551.67,1577.0
2021-10-08 11:10:00,1550.55,1551.99,1550.55,1551.99,400.0,1550.55,1551.99,1550.55,1551.99,400.0
2021-10-08 11:15:00,1550.13,1550.13,1545.18,1549.98,3600.0,1550.13,1550.13,1545.18,1549.98,3600.0
2021-10-08 11:20:00,1547.81,1547.81,1542.28,1542.28,400.0,1547.81,1547.81,1542.28,1542.28,400.0
2021-10-08 11:25:00,1544.74,1544.88,1540.63,1542.14,2800.0,1544.74,1544.88,1540.63,1542.14,2800.0
2021-10-08 11:30:00,1541.9,1541.9,1535.0,1539.31,5982.0,1541.9,1541.9,1535.0,1539.31,5982.0
2021-10-08 11:35:00,1537.87,1541.4,1536.1,1536.1,900.0,1537.87,1541.4,1536.1,1536.1,900.0
2021-10-08 11:40:00,1536.0,1536.0,1533.4,1534.4,500.0,1536.0,1536.0,1533.4,1534.4,500.0
2021-10-08 11:45:00,1534.4,1534.4,1534.4,1534.4,0.0,1534.4,1534.4,1534.4,1534.4,0.0
2021-10-08 11:50:00,1532.11,1532.74,1530.99,1532.74,700.0,1532.11,1532.74,1530.99,1532.74,700.0
2021-10-08 11:55:00,1532.08,1534.74,1532.08,1532.62,1225.0,1532.08,1534.74,1532.08,1532.62,1225.0
2021-10-08 12:00:00,1532.69,1532.8,1530.44,1530.45,1251.0,1532.69,1532.8,1530.44,1530.45,1251.0
2021-10-08 12:05:00,1531.5,1533.75,1531.5,1533.75,1700.0,1531.5,1533.75,1531.5,1533.75,1700.0
2021-10-08 12:10:00,1531.76,1534.8,1531.76,1534.79,575.0,1531.76,1534.8,1531.76,1534.79,575.0
2021-10-08 12:15:00,1534.46,1534.7,1533.0,1534.7,700.0,1534.46,1534.7,1533.0,1534.7,700.0
2021-10-08 12:20:00,1534.32,1534.32,1532.59,1532.59,200.0,1534.32,1534.32,1532.59,1532.59,200.0
2021-10-08 12:25:00,1534.03,1534.03,1527.82,1530.2,2537.0,1534.03,1534.03,1527.82,1530.2,2537.0
2021-10-08 12:30:00,1530.7,1532.07,1530.7,1532.06,1100.0,1530.7,1532.07,1530.7,1532.06,1100.0
2021-10-08 12:35:00,1533.39,1535.0,1532.0,1535.0,400.0,1533.39,1535.0,1532.0,1535.0,400.0
2021-10-08 12:40:00,1535.41,1539.4,1535.41,1537.25,998.0,1535.41,1539.4,1535.41,1537.25,998.0
2021-10-08 12:45:00,1535.12,1536.36,1534.73,1536.36,324.0,1535.12,1536.36,1534.73,1536.36,324.0
2021-10-08 12:50:00,1535.79,1535.9,1533.8,1534.0,2212.0,1535.79,1535.9,1533.8,1534.0,2212.0
2021-10-08 12:55:00,1533.87,1533.87,1533.86,1533.87,100.0,1533.87,1533.87,1533.86,1533.87,100.0
2021-10-08 13:00:00,1534.13,1534.13,1528.01,1528.02,2023.0,1534.13,1534.13,1528.01,1528.02,2023.0
2021-10-08 13:05:00,1528.5,1532.01,1528.5,1532.01,600.0,1528.5,1532.01,1528.5,1532.01,600.0
2021-10-08 13:10:00,1532.14,1532.59,1532.14,1532.27,300.0,1532.14,1532.59,1532.14,1532.27,300.0
2021-10-08 13:15:00,1531.0,1531.0,1525.72,1529.36,1850.0,1531.0,1531.0,1525.72,1529.36,1850.0
2021-10-08 13:20:00,1526.62,1526.62,1525.4,1525.4,200.0,1526.62,1526.62,1525.4,1525.4,200.0
2021-10-08 13:25:00,1527.64,1528.65,1525.14,1528.65,920.0,1527.64,1528.65,1525.14,1528.65,920.0
2021-10-08 13:30:00,1525.25,1525.25,1517.8,1522.51,3700.0,1525.25,1525.25,1517.8,1522.51,3700.0
2021-10-08 13:35:00,1522.78,1522.78,1520.03,1521.0,430.0,1522.78,1522.78,1520.03,1521.0,430.0
2021-10-08 13:40:00,1521.76,1521.76,1520.38,1521.75,300.0,1521.76,1521.76,1520.38,1521.75,300.0
2021-10-08 13:45:00,1521.75,1525.84,1521.7,1523.36,1692.0,1521.75,1525.84,1521.7,1523.36,1692.0
2021-10-08 13:50:00,1523.27,1524.53,1523.15,1523.33,1799.0,1523.27,1524.53,1523.15,1523.33,1799.0
2021-10-08 13:55:00,1521.98,1527.97,1521.98,1524.3,3600.0,1521.98,1527.97,1521.98,1524.3,3600.0
2021-10-08 14:00:00,1523.78,1525.14,1520.42,1520.42,2092.0,1523.78,1525.14,1520.42,1520.42,2092.0
2021-10-08 14:05:00,1522.05,1522.05,1519.91,1520.24,1192.0,1522.05,1522.05,1519.91,1520.24,1192.0
2021-10-08 14:10:00,1520.77,1521.5,1520.45,1520.45,600.0,1520.77,1521.5,1520.45,1520.45,600.0
2021-10-08 14:15:00,1520.58,1523.66,1519.49,1523.66,1494.0,1520.58,1523.66,1519.49,1523.66,1494.0
2021-10-08 14:20:00,1524.43,1524.44,1522.71,1522.75,1400.0,1524.43,1524.44,1522.71,1522.75,1400.0
2021-10-08 14:25:00,1522.75,1522.75,1522.75,1522.75,0.0,1522.75,1522.75,1522.75,1522.75,0.0
2021-10-08 14:30:00,1522.99,1524.67,1522.99,1524.67,1750.0,1522.99,1524.67,1522.99,1524.67,1750.0
2021-10-08 14:35:00,1524.52,1524.53,1523.14,1523.73,1071.0,1524.52,1524.53,1523.14,1523.73,1071.0
2021-10-08 14:40:00,1523.98,1524.33,1523.98,1524.33,431.0,1523.98,1524.33,1523.98,1524.33,431.0
2021-10-08 14:45:00,1524.0,1524.29,1523.74,1523.74,800.0,1524.0,1524.29,1523.74,1523.74,800.0
2021-10-08 14:50:00,1523.81,1524.14,1523.75,1524.08,400.0,1523.81,1524.14,1523.75,1524.08,400.0
2021-10-08 14:55:00,1524.5,1525.6,1524.5,1525.48,1000.0,1524.5,1525.6,1524.5,1525.48,1000.0
2021-10-08 15:00:00,1524.6,1524.78,1521.94,1523.52,2800.0,1524.6,1524.78,1521.94,1523.52,2800.0
2021-10-08 15:05:00,1524.29,1525.59,1523.69,1523.69,1000.0,1524.29,1525.59,1523.69,1523.69,1000.0
2021-10-08 15:10:00,1526.05,1527.0,1518.0,1524.99,49920.0,1526.05,1527.0,1518.0,1524.99,49920.0
2021-10-08 15:15:00,1526.06,1526.06,1524.24,1525.2,1000.0,1526.06,1526.06,1524.24,1525.2,1000.0
2021-10-08 15:20:00,1525.2,1525.2,1521.51,1521.51,1400.0,1525.2,1525.2,1521.51,1521.51,1400.0
2021-10-08 15:25:00,1521.0,1521.43,1520.15,1520.15,1700.0,1521.0,1521.43,1520.15,1520.15,1700.0
2021-10-08 15:30:00,1519.99,1520.94,1519.43,1520.01,1504.0,1519.99,1520.94,1519.43,1520.01,1504.0
2021-10-08 15:35:00,1518.58,1518.58,1515.75,1516.56,1100.0,1518.58,1518.58,1515.75,1516.56,1100.0
2021-10-08 15:40:00,1519.08,1519.08,1517.59,1518.61,500.0,1519.08,1519.08,1517.59,1518.61,500.0
2021-10-08 15:45:00,1518.5,1518.7,1515.52,1515.59,3813.0,1518.5,1518.7,1515.52,1515.59,3813.0
2021-10-08 15:50:00,1513.87,1515.02,1510.91,1512.33,4464.0,1513.87,1515.02,1510.91,1512.33,4464.0
2021-10-08 15:55:00,1512.61,1512.98,1505.1,1507.75,24481.0,1512.61,1512.98,1505.1,1507.75,24481.0
2021-10-11 09:30:00,1500.04,1504.07,1487.01,1492.32,11822.0,1500.04,1504.07,1487.01,1492.32,11822.0
2021-10-11 09:35:00,1496.89,1498.69,1487.11,1491.67,1814.0,1496.89,1498.69,1487.11,1491.67,1814.0
2021-10-11 09:40:00,1492.99,1499.49,1490.0,1496.54,2546.0,1492.99,1499.49,1490.0,1496.54,2546.0
2021-10-11 09:45:00,1500.71,1506.36,1500.71,1503.44,5921.0,1500.71,1506.36,1500.71,1503.44,5921.0
2021-10-11 09:50:00,1498.42,1498.42,1498.0,1498.0,200.0,1498.42,1498.42,1498.0,1498.0,200.0
2021-10-11 09:55:00,1500.58,1500.88,1498.64,1500.88,1100.0,1500.58,1500.88,1498.64,1500.88,1100.0
2021-10-11 10:00:00,1500.16,1504.13,1496.97,1496.97,4431.0,1500.16,1504.13,1496.97,1496.97,4431.0
2021-10-11 10:05:00,1499.69,1501.41,1498.37,1498.75,1600.0,1499.69,1501.41,1498.37,1498.75,1600.0
2021-10-11 10:10:00,1502.4,1502.41,1496.62,1500.72,2030.0,1502.4,1502.41,1496.62,1500.72,2030.0
2021-10-11 10:15:00,1500.72,1500.72,1500.72,1500.72,0.0,1500.72,1500.72,1500.72,1500.72,0.0
2021-10-11 10:20:00,1501.19,1501.3,1495.65,1495.65,1330.0,1501.19,1501.3,1495.65,1495.65,1330.0
2021-10-11 10:25:00,1495.87,1498.16,1492.66,1492.86,11800.0,1495.87,1498.16,1492.66,1492.86,11800.0
2021-10-11 10:30:00,1494.52,1495.2,1491.77,1494.95,2640.0,1494.52,1495.2,1491.77,1494.95,2640.0
2021-10-11 10:35:00,1495.57,1498.72,1494.8,1495.0,6873.0,1495.57,1498.72,1494.8,1495.0,6873.0
2021-10-11 10:40:00,1493.0,1493.0,1491.0,1492.66,615.0,1493.0,1493.0,1491.0,1492.66,615.0
2021-10-11 10:45:00,1492.66,1492.66,1489.27,1489.27,1343.0,1492.66,1492.66,1489.27,1489.27,1343.0
2021-10-11 10:50:00,1490.54,1491.0,1489.0,1489.01,2060.0,1490.54,1491.0,1489.0,1489.01,2060.0
2021-10-11 10:55:00,1488.37,1489.94,1487.11,1487.53,2130.0,1488.37,1489.94,1487.11,1487.53,2130.0
2021-10-11 11:00:00,1488.63,1490.07,1488.04,1488.05,1000.0,1488.63,1490.07,1488.04,1488.05,1000.0
2021-10-11 11:05:00,1489.64,1490.11,1487.94,1487.94,1219.0,1489.64,1490.11,1487.94,1487.94,1219.0
2021-10-11 11:10:00,1490.68,1493.8,1490.68,1492.14,1420.0,1490.68,1493.8,1490.68,1492.14,1420.0
2021-10-11 11:15:00,1492.0,1492.0,1488.57,1488.58,300.0,1492.0,1492.0,1488.57,1488.58,300.0
2021-10-11 11:20:00,1489.07,1489.24,1487.11,1487.2,800.0,1489.07,1489.24,1487.11,1487.2,800.0
2021-10-11 11:25:00,1488.32,1490.5,1488.32,1489.5,1867.0,1488.32,1490.5,1488.32,1489.5,1867.0
2021-10-11 11:30:00,1489.0,1490.88,1487.9,1490.43,2775.0,1489.0,1490.88,1487.9,1490.43,2775.0
2021-10-11 11:35:00,1491.17,1492.2,1490.31,1491.34,2654.0,1491.17,1492.2,1490.31,1491.34,2654.0
2021-10-11 11:40:00,1491.51,1491.66,1489.66,1490.45,700.0,1491.51,1491.66,1489.66,1490.45,700.0
2021-10-11 11:45:00,1489.5,1489.93,1484.16,1485.0,4349.0,1489.5,1489.93,1484.16,1485.0,4349.0
2021-10-11 11:50:00,1485.66,1487.53,1485.01,1485.01,1300.0,1485.66,1487.53,1485.01,1485.01,1300.0
2021-10-11 11:55:00,1486.18,1492.05,1485.58,1491.69,4582.0,1486.18,1492.05,1485.58,1491.69,4582.0
2021-10-11 12:00:00,1489.99,1492.76,1489.98,1492.76,800.0,1489.99,1492.76,1489.98,1492.76,800.0
2021-10-11 12:05:00,1490.52,1493.31,1489.01,1492.24,3100.0,1490.52,1493.31,1489.01,1492.24,3100.0
2021-10-11 12:10:00,1491.22,1495.38,1490.93,1490.94,2019.0,1491.22,1495.38,1490.93,1490.94,2019.0
2021-10-11 12:15:00,1491.82,1492.97,1491.17,1492.64,1600.0,1491.82,1492.97,1491.17,1492.64,1600.0
2021-10-11 12:20:00,1492.7,1492.7,1490.0,1491.95,1425.0,1492.7,1492.7,1490.0,1491.95,1425.0
2021-10-11 12:25:00,1491.23,1491.23,1489.54,1489.54,600.0,1491.23,1491.23,1489.54,1489.54,600.0
2021-10-11 12:30:00,1489.54,1489.54,1489.54,1489.54,0.0,1489.54,1489.54,1489.54,1489.54,0.0
2021-10-11 12:35:00,1490.54,1490.56,1490.54,1490.56,300.0,1490.54,1490.56,1490.54,1490.56,300.0
2021-10-11 12:40:00,1490.56,1490.56,1490.56,1490.56,0.0,1490.56,1490.56,1490.56,1490.56,0.0
2021-10-11 12:45:00,1489.7,1492.36,1489.7,1492.0,1419.0,1489.7,1492.36,1489.7,1492.0,1419.0
2021-10-11 12:50:00,1490.62,1490.62,1489.19,1490.49,2000.0,1490.62,1490.62,1489.19,1490.49,2000.0
2021-10-11 12:55:00,1490.58,1492.38,1490.58,1492.38,300.0,1490.58,1492.38,1490.58,1492.38,300.0
2021-10-11 13:00:00,1491.45,1491.71,1490.18,1490.22,675.0,1491.45,1491.71,1490.18,1490.22,675.0
2021-10-11 13:05:00,1487.33,1487.33,1487.33,1487.33,100.0,1487.33,1487.33,1487.33,1487.33,100.0
2021-10-11 13:10:00,1485.97,1489.27,1485.97,1486.95,900.0,1485.97,1489.27,1485.97,1486.95,900.0
2021-10-11 13:15:00,1486.26,1488.33,1486.26,1487.79,1100.0,1486.26,1488.33,1486.26,1487.79,1100.0
2021-10-11 13:20:00,1487.15,1487.15,1481.0,1481.0,4331.0,1487.15,1487.15,1481.0,1481.0,4331.0
2021-10-11 13:25:00,1481.22,1482.3,1478.4,1480.94,5005.0,1481.22,1482.3,1478.4,1480.94,5005.0
2021-10-11 13:30:00,1481.12,1481.12,1479.52,1480.01,1500.0,1481.12,1481.12,1479.52,1480.01,1500.0
2021-10-11 13:35:00,1480.82,1480.82,1480.0,1480.14,314.0,1480.82,1480.82,1480.0,1480.14,314.0
2021-10-11 13:40:00,1479.84,1479.85,1479.8,1479.8,360.0,1479.84,1479.85,1479.8,1479.8,360.0
2021-10-11 13:45:00,1479.89,1479.89,1478.0,1479.69,1200.0,1479.89,1479.89,1478.0,1479.69,1200.0
2021-10-11 13:50:00,1476.9,1480.45,1476.9,1480.45,1022.0,1476.9,1480.45,1476.9,1480.45,1022.0
2021-10-11 13:55:00,1477.23,1478.71,1477.08,1478.71,2200.0,1477.23,1478.71,1477.08,1478.71,2200.0
2021-10-11 14:00:00,1478.14,1479.29,1478.0,1478.88,1500.0,1478.14,1479.29,1478.0,1478.88,1500.0
2021-10-11 14:05:00,1479.43,1480.39,1478.0,1480.39,800.0,1479.43,1480.39,1478.0,1480.39,800.0
2021-10-11 14:10:00,1480.0,1480.0,1480.0,1480.0,200.0,1480.0,1480.0,1480.0,1480.0,200.0
2021-10-11 14:15:00,1480.67,1481.56,1478.88,1480.29,900.0,1480.67,1481.56,1478.88,1480.29,900.0
2021-10-11 14:20:00,1478.78,1478.78,1474.55,1474.56,4271.0,1478.78,1478.78,1474.55,1474.56,4271.0
2021-10-11 14:25:00,1474.06,1474.06,1470.49,1470.49,5908.0,1474.06,1474.06,1470.49,1470.49,5908.0
2021-10-11 14:30:00,1471.4,1473.23,1470.99,1473.0,2500.0,1471.4,1473.23,1470.99,1473.0,2500.0
2021-10-11 14:35:00,1471.52,1472.67,1471.51,1472.59,1022.0,1471.52,1472.67,1471.51,1472.59,1022.0
2021-10-11 14:40:00,1471.67,1473.53,1471.67,1472.83,1600.0,1471.67,1473.53,1471.67,1472.83,1600.0
2021-10-11 14:45:00,1472.6,1473.56,1471.13,1473.56,3422.0,1472.6,1473.56,1471.13,1473.56,3422.0
2021-10-11 14:50:00,1472.7,1473.36,1471.71,1472.0,1956.0,1472.7,1473.36,1471.71,1472.0,1956.0
2021-10-11 14:55:00,1471.49,1472.85,1471.49,1472.85,968.0,1471.49,1472.85,1471.49,1472.85,968.0
2021-10-11 15:00:00,1473.09,1473.24,1472.32,1473.24,983.0,1473.09,1473.24,1472.32,1473.24,983.0
2021-10-11 15:05:00,1473.0,1473.12,1471.0,1471.0,2229.0,1473.0,1473.12,1471.0,1471.0,2229.0
2021-10-11 15:10:00,1471.04,1471.09,1467.41,1467.41,3082.0,1471.04,1471.09,1467.41,1467.41,3082.0
2021-10-11 15:15:00,1467.41,1467.41,1464.02,1464.51,3012.0,1467.41,1467.41,1464.02,1464.51,3012.0
2021-10-11 15:20:00,1463.97,1463.97,1459.59,1460.95,3632.0,1463.97,1463.97,1459.59,1460.95,3632.0
2021-10-11 15:25:00,1461.0,1463.02,1460.0,1463.02,3022.0,1461.0,1463.02,1460.0,1463.02,3022.0
2021-10-11 15:30:00,1461.66,1461.66,1458.07,1458.32,4287.0,1461.66,1461.66,1458.07,1458.32,4287.0
2021-10-11 15:35:00,1458.17,1458.18,1453.33,1453.33,3581.0,1458.17,1458.18,1453.33,1453.33,3581.0
2021-10-11 15:40:00,1452.39,1458.62,1452.39,1458.51,4662.0,1452.39,1458.62,1452.39,1458.51,4662.0
2021-10-11 15:45:00,1458.52,1463.96,1458.46,1462.52,3923.0,1458.52,1463.96,1458.46,1462.52,3923.0
2021-10-11 15:50:00,1462.15,1463.67,1460.72,1462.3,6046.0,1462.15,1463.67,1460.72,1462.3,6046.0
2021-10-11 15:55:00,1462.44,1463.46,1457.87,1458.86,11386.0,1462.44,1463.46,1457.87,1458.86,11386.0
2021-10-12 09:30:00,1472.99,1488.99,1472.98,1488.99,12119.0,1472.99,1488.99,1472.98,1488.99,12119.0
2021-10-12 09:35:00,1481.59,1481.6,1477.95,1477.95,1256.0,1481.59,1481.6,1477.95,1477.95,1256.0
2021-10-12 09:40:00,1477.2,1479.27,1467.0,1467.0,1986.0,1477.2,1479.27,1467.0,1467.0,1986.0
2021-10-12 09:45:00,1462.14,1468.0,1461.74,1468.0,902.0,1462.14,1468.0,1461.74,1468.0,902.0
2021-10-12 09:50:00,1468.0,1475.99,1465.0,1475.99,2550.0,1468.0,1475.99,1465.0,1475.99,2550.0
2021-10-12 09:55:00,1474.17,1474.95,1469.5,1469.5,2258.0,1474.17,1474.95,1469.5,1469.5,2258.0
2021-10-12 10:00:00,1465.59,1477.49,1465.59,1477.49,1363.0,1465.59,1477.49,1465.59,1477.49,1363.0
2021-10-12 10:05:00,1478.0,1478.0,1468.9,1468.9,800.0,1478.0,1478.0,1468.9,1468.9,800.0
2021-10-12 10:10:00,1470.94,1472.16,1469.28,1472.16,2257.0,1470.94,1472.16,1469.28,1472.16,2257.0
2021-10-12 10:15:00,1472.14,1473.18,1460.0,1463.5,3541.0,1472.14,1473.18,1460.0,1463.5,3541.0
2021-10-12 10:20:00,1469.0,1469.0,1465.49,1466.54,2175.0,1469.0,1469.0,1465.49,1466.54,2175.0
2021-10-12 10:25:00,1465.94,1471.56,1465.93,1471.56,3125.0,1465.94,1471.56,1465.93,1471.56,3125.0
2021-10-12 10:30:00,1471.48,1471.48,1468.5,1468.83,600.0,1471.48,1471.48,1468.5,1468.83,600.0
2021-10-12 10:35:00,1467.71,1470.16,1467.58,1468.93,3057.0,1467.71,1470.16,1467.58,1468.93,3057.0
2021-10-12 10:40:00,1469.88,1473.11,1469.47,1471.38,1700.0,1469.88,1473.11,1469.47,1471.38,1700.0
2021-10-12 10:45:00,1473.8,1477.65,1472.5,1472.5,2062.0,1473.8,1477.65,1472.5,1472.5,2062.0
2021-10-12 10:50:00,1472.22,1472.22,1469.22,1469.9,1537.0,1472.22,1472.22,1469.22,1469.9,1537.0
2021-10-12 10:55:00,1467.42,1470.97,1466.23,1468.23,1461.0,1467.42,1470.97,1466.23,1468.23,1461.0
2021-10-12 11:00:00,1473.5,1473.5,1467.75,1469.0,400.0,1473.5,1473.5,1467.75,1469.0,400.0
2021-10-12 11:05:00,1469.36,1472.14,1468.82,1472.14,900.0,1469.36,1472.14,1468.82,1472.14,900.0
2021-10-12 11:10:00,1472.22,1472.22,1472.21,1472.22,100.0,1472.22,1472.22,1472.21,1472.22,100.0
2021-10-12 11:15:00,1472.11,1472.28,1470.78,1472.28,700.0,1472.11,1472.28,1470.78,1472.28,700.0
2021-10-12 11:20:00,1472.28,1472.28,1472.28,1472.28,0.0,1472.28,1472.28,1472.28,1472.28,0.0
2021-10-12 11:25:00,1472.82,1473.01,1470.58,1471.01,1659.0,1472.82,1473.01,1470.58,1471.01,1659.0
2021-10-12 11:30:00,1471.6,1471.6,1469.56,1469.95,1022.0,1471.6,1471.6,1469.56,1469.95,1022.0
2021-10-12 11:35:00,1473.22,1476.0,1473.22,1476.0,1000.0,1473.22,1476.0,1473.22,1476.0,1000.0
2021-10-12 11:40:00,1475.83,1475.83,1473.05,1473.05,500.0,1475.83,1475.83,1473.05,1473.05,500.0
2021-10-12 11:45:00,1475.45,1479.62,1475.44,1479.3,800.0,1475.45,1479.62,1475.44,1479.3,800.0
2021-10-12 11:50:00,1481.0,1481.95,1478.15,1480.44,1185.0,1481.0,1481.95,1478.15,1480.44,1185.0
2021-10-12 11:55:00,1478.33,1480.94,1478.0,1480.94,703.0,1478.33,1480.94,1478.0,1480.94,703.0
2021-10-12 12:00:00,1481.41,1482.22,1481.32,1482.22,935.0,1481.41,1482.22,1481.32,1482.22,935.0
2021-10-12 12:05:00,1482.33,1482.33,1476.31,1477.22,2929.0,1482.33,1482.33,1476.31,1477.22,2929.0
2021-10-12 12:10:00,1478.72,1478.72,1477.32,1478.53,848.0,1478.72,1478.72,1477.32,1478.53,848.0
2021-10-12 12:15:00,1479.25,1480.46,1479.25,1479.5,1020.0,1479.25,1480.46,1479.25,1479.5,1020.0
2021-10-12 12:20:00,1479.35,1479.35,1477.96,1477.96,200.0,1479.35,1479.35,1477.96,1477.96,200.0
2021-10-12 12:25:00,1477.96,1478.27,1475.53,1476.15,1266.0,1477.96,1478.27,1475.53,1476.15,1266.0
2021-10-12 12:30:00,1475.31,1475.31,1473.24,1473.25,724.0,1475.31,1475.31,1473.24,1473.25,724.0
2021-10-12 12:35:00,1474.74,1474.93,1474.07,1474.47,800.0,1474.74,1474.93,1474.07,1474.47,800.0
2021-10-12 12:40:00,1474.67,1475.19,1474.23,1475.19,1200.0,1474.67,1475.19,1474.23,1475.19,1200.0
2021-10-12 12:45:00,1474.34,1474.34,1473.41,1474.0,1065.0,1474.34,1474.34,1473.41,1474.0,1065.0
2021-10-12 12:50:00,1475.45,1475.45,1474.49,1474.49,600.0,1475.45,1475.45,1474.49,1474.49,600.0
2021-10-12 12:55:00,1474.49,1474.49,1474.49,1474.49,0.0,1474.49,1474.49,1474.49,1474.49,0.0
2021-10-12 13:00:00,1471.19,1471.5,1471.19,1471.5,200.0,1471.19,1471.5,1471.19,1471.5,200.0
2021-10-12 13:05:00,1470.53,1470.88,1470.48,1470.88,497.0,1470.53,1470.88,1470.48,1470.88,497.0
2021-10-12 13:10:00,1470.88,1471.56,1470.23,1471.56,600.0,1470.88,1471.56,1470.23,1471.56,600.0
2021-10-12 13:15:00,1471.85,1473.09,1471.84,1473.09,700.0,1471.85,1473.09,1471.84,1473.09,700.0
2021-10-12 13:20:00,1471.18,1471.18,1469.53,1469.53,599.0,1471.18,1471.18,1469.53,1469.53,599.0
2021-10-12 13:25:00,1472.33,1472.85,1467.57,1467.57,1900.0,1472.33,1472.85,1467.57,1467.57,1900.0
2021-10-12 13:30:00,1469.21,1469.3,1469.21,1469.3,200.0,1469.21,1469.3,1469.21,1469.3,200.0
2021-10-12 13:35:00,1471.58,1471.58,1470.19,1470.77,490.0,1471.58,1471.58,1470.19,1470.77,490.0
2021-10-12 13:40:00,1472.12,1474.0,1470.03,1472.81,1140.0,1472.12,1474.0,1470.03,1472.81,1140.0
2021-10-12 13:45:00,1472.64,1473.0,1471.73,1472.99,1296.0,1472.64,1473.0,1471.73,1472.99,1296.0
2021-10-12 13:50:00,1472.14,1473.51,1472.14,1473.51,400.0,1472.14,1473.51,1472.14,1473.51,400.0
2021-10-12 13:55:00,1473.29,1475.04,1473.28,1475.04,1677.0,1473.29,1475.04,1473.28,1475.04,1677.0
2021-10-12 14:00:00,1473.01,1474.41,1471.85,1473.75,1400.0,1473.01,1474.41,1471.85,1473.75,1400.0
2021-10-12 14:05:00,1473.44,1473.44,1473.29,1473.29,200.0,1473.44,1473.44,1473.29,1473.29,200.0
2021-10-12 14:10:00,1473.02,1475.09,1473.02,1475.09,800.0,1473.02,1475.09,1473.02,1475.09,800.0
2021-10-12 14:15:00,1475.66,1476.71,1475.05,1476.51,1110.0,1475.66,1476.71,1475.05,1476.51,1110.0
2021-10-12 14:20:00,1474.89,1476.59,1472.71,1473.35,1824.0,1474.89,1476.59,1472.71,1473.35,1824.0
2021-10-12 14:25:00,1474.66,1475.46,1473.56,1473.82,2000.0,1474.66,1475.46,1473.56,1473.82,2000.0
2021-10-12 14:30:00,1472.85,1473.96,1470.64,1473.41,500.0,1472.85,1473.96,1470.64,1473.41,500.0
2021-10-12 14:35:00,1472.85,1473.47,1472.82,1473.38,400.0,1472.85,1473.47,1472.82,1473.38,400.0
2021-10-12 14:40:00,1473.66,1473.75,1473.16,1473.16,300.0,1473.66,1473.75,1473.16,1473.16,300.0
2021-10-12 14:45:00,1474.63,1475.26,1474.34,1474.65,1100.0,1474.63,1475.26,1474.34,1474.65,1100.0
2021-10-12 14:50:00,1474.6,1474.84,1474.6,1474.84,511.0,1474.6,1474.84,1474.6,1474.84,511.0
2021-10-12 14:55:00,1473.76,1473.84,1471.71,1472.87,1500.0,1473.76,1473.84,1471.71,1472.87,1500.0
2021-10-12 15:00:00,1471.71,1471.71,1468.48,1469.2,1040.0,1471.71,1471.71,1468.48,1469.2,1040.0
2021-10-12 15:05:00,1468.96,1471.06,1467.72,1467.87,1357.0,1468.96,1471.06,1467.72,1467.87,1357.0
2021-10-12 15:10:00,1468.22,1469.57,1467.59,1468.88,2816.0,1468.22,1469.57,1467.59,1468.88,2816.0
2021-10-12 15:15:00,1469.0,1469.0,1467.08,1468.06,1100.0,1469.0,1469.0,1467.08,1468.06,1100.0
2021-10-12 15:20:00,1466.96,1466.96,1465.11,1466.68,800.0,1466.96,1466.96,1465.11,1466.68,800.0
2021-10-12 15:25:00,1468.09,1468.09,1466.68,1467.33,800.0,1468.09,1468.09,1466.68,1467.33,800.0
2021-10-12 15:30:00,1466.38,1466.7,1464.89,1465.83,2800.0,1466.38,1466.7,1464.89,1465.83,2800.0
2021-10-12 15:35:00,1466.0,1467.4,1464.0,1464.0,2490.0,1466.0,1467.4,1464.0,1464.0,2490.0
2021-10-12 15:40:00,1461.67,1463.44,1457.76,1458.49,4330.0,1461.67,1463.44,1457.76,1458.49,4330.0
2021-10-12 15:45:00,1458.43,1459.7,1455.62,1457.42,11414.0,1458.43,1459.7,1455.62,1457.42,11414.0
2021-10-12 15:50:00,1455.89,1458.17,1454.74,1458.17,2428.0,1455.89,1458.17,1454.74,1458.17,2428.0
2021-10-12 15:55:00,1459.96,1462.4,1459.11,1462.4,8611.0,1459.96,1462.4,1459.11,1462.4,8611.0
2021-10-13 09:30:00,1479.09,1488.0,1476.42,1483.7,7292.0,1479.09,1488.0,1476.42,1483.7,7292.0
2021-10-13 09:35:00,1486.0,1488.5,1483.63,1483.86,11102.0,1486.0,1488.5,1483.63,1483.86,11102.0
2021-10-13 09:40:00,1484.4,1484.41,1474.48,1481.58,1713.0,1484.4,1484.41,1474.48,1481.58,1713.0
2021-10-13 09:45:00,1483.94,1483.94,1477.94,1477.94,1495.0,1483.94,1483.94,1477.94,1477.94,1495.0
2021-10-13 09:50:00,1471.91,1473.0,1471.76,1473.0,500.0,1471.91,1473.0,1471.76,1473.0,500.0
2021-10-13 09:55:00,1476.28,1478.96,1476.28,1478.96,300.0,1476.28,1478.96,1476.28,1478.96,300.0
2021-10-13 10:00:00,1477.65,1478.44,1474.68,1477.0,2200.0,1477.65,1478.44,1474.68,1477.0,2200.0
2021-10-13 10:05:00,1481.87,1481.87,1479.01,1480.27,300.0,1481.87,1481.87,1479.01,1480.27,300.0
2021-10-13 10:10:00,1480.5,1480.5,1472.57,1477.95,1020.0,1480.5,1480.5,1472.57,1477.95,1020.0
2021-10-13 10:15:00,1477.19,1480.12,1477.19,1479.99,1483.0,1477.19,1480.12,1477.19,1479.99,1483.0
2021-10-13 10:20:00,1481.73,1490.0,1481.73,1490.0,3037.0,1481.73,1490.0,1481.73,1490.0,3037.0
2021-10-13 10:25:00,1489.89,1489.89,1488.26,1488.26,500.0,1489.89,1489.89,1488.26,1488.26,500.0
2021-10-13 10:30:00,1487.98,1490.99,1487.98,1490.99,2417.0,1487.98,1490.99,1487.98,1490.99,2417.0
2021-10-13 10:35:00,1492.37,1495.54,1491.2,1495.54,3204.0,1492.37,1495.54,1491.2,1495.54,3204.0
2021-10-13 10:40:00,1495.98,1496.94,1494.08,1495.2,1599.0,1495.98,1496.94,1494.08,1495.2,1599.0
2021-10-13 10:45:00,1495.25,1501.84,1495.03,1500.86,9509.0,1495.25,1501.84,1495.03,1500.86,9509.0
2021-10-13 10:50:00,1501.29,1504.97,1500.8,1500.8,3057.0,1501.29,1504.97,1500.8,1500.8,3057.0
2021-10-13 10:55:00,1501.63,1503.79,1500.0,1503.79,2381.0,1501.63,1503.79,1500.0,1503.79,2381.0
2021-10-13 11:00:00,1504.02,1515.31,1503.84,1510.74,5146.0,1504.02,1515.31,1503.84,1510.74,5146.0
2021-10-13 11:05:00,1510.2,1511.5,1506.25,1507.68,2300.0,1510.2,1511.5,1506.25,1507.68,2300.0
2021-10-13 11:10:00,1507.07,1507.07,1504.28,1504.63,1632.0,1507.07,1507.07,1504.28,1504.63,1632.0
2021-10-13 11:15:00,1504.52,1504.83,1500.82,1501.17,4800.0,1504.52,1504.83,1500.82,1501.17,4800.0
2021-10-13 11:20:00,1503.51,1503.51,1499.37,1499.44,3112.0,1503.51,1503.51,1499.37,1499.44,3112.0
2021-10-13 11:25:00,1498.61,1499.99,1496.67,1497.27,1496.0,1498.61,1499.99,1496.67,1497.27,1496.0
2021-10-13 11:30:00,1497.5,1498.13,1494.0,1494.0,1378.0,1497.5,1498.13,1494.0,1494.0,1378.0
2021-10-13 11:35:00,1491.0,1494.79,1490.63,1494.79,1174.0,1491.0,1494.79,1490.63,1494.79,1174.0
2021-10-13 11:40:00,1493.88,1498.4,1493.88,1496.27,1800.0,1493.88,1498.4,1493.88,1496.27,1800.0
2021-10-13 11:45:00,1497.99,1501.97,1497.62,1500.64,2494.0,1497.99,1501.97,1497.62,1500.64,2494.0
2021-10-13 11:50:00,1502.02,1502.02,1499.8,1500.88,600.0,1502.02,1502.02,1499.8,1500.88,600.0
2021-10-13 11:55:00,1499.87,1502.6,1499.87,1502.6,400.0,1499.87,1502.6,1499.87,1502.6,400.0
2021-10-13 12:00:00,1501.3,1501.3,1501.3,1501.3,100.0,1501.3,1501.3,1501.3,1501.3,100.0
2021-10-13 12:05:00,1502.38,1502.76,1501.31,1502.38,1052.0,1502.38,1502.76,1501.31,1502.38,1052.0
2021-10-13 12:10:00,1502.89,1506.04,1502.0,1505.54,1100.0,1502.89,1506.04,1502.0,1505.54,1100.0
2021-10-13 12:15:00,1504.61,1504.61,1502.28,1503.93,734.0,1504.61,1504.61,1502.28,1503.93,734.0
2021-10-13 12:20:00,1504.02,1504.75,1502.2,1504.06,900.0,1504.02,1504.75,1502.2,1504.06,900.0
2021-10-13 12:25:00,1504.49,1507.73,1504.04,1507.73,1100.0,1504.49,1507.73,1504.04,1507.73,1100.0
2021-10-13 12:30:00,1508.59,1508.59,1504.7,1504.84,1100.0,1508.59,1508.59,1504.7,1504.84,1100.0
2021-10-13 12:35:00,1504.37,1504.97,1504.13,1504.57,978.0,1504.37,1504.97,1504.13,1504.57,978.0
2021-10-13 12:40:00,1505.16,1507.09,1505.16,1505.99,1025.0,1505.16,1507.09,1505.16,1505.99,1025.0
2021-10-13 12:45:00,1506.82,1506.82,1503.39,1503.89,1135.0,1506.82,1506.82,1503.39,1503.89,1135.0
2021-10-13 12:50:00,1503.37,1503.37,1503.27,1503.27,400.0,1503.37,1503.37,1503.27,1503.27,400.0
2021-10-13 12:55:00,1503.23,1507.4,1501.95,1506.03,2789.0,1503.23,1507.4,1501.95,1506.03,2789.0
2021-10-13 13:00:00,1506.07,1506.07,1503.55,1503.55,2603.0,1506.07,1506.07,1503.55,1503.55,2603.0
2021-10-13 13:05:00,1507.27,1507.27,1505.68,1505.68,550.0,1507.27,1507.27,1505.68,1505.68,550.0
2021-10-13 13:10:00,1506.83,1507.66,1504.67,1504.67,700.0,1506.83,1507.66,1504.67,1504.67,700.0
2021-10-13 13:15:00,1504.95,1504.95,1503.68,1503.68,200.0,1504.95,1504.95,1503.68,1503.68,200.0
2021-10-13 13:20:00,1504.59,1504.9,1504.59,1504.9,493.0,1504.59,1504.9,1504.59,1504.9,493.0
2021-10-13 13:25:00,1505.33,1508.06,1505.32,1508.06,700.0,1505.33,1508.06,1505.32,1508.06,700.0
2021-10-13 13:30:00,1511.87,1512.41,1509.52,1509.52,700.0,1511.87,1512.41,1509.52,1509.52,700.0
2021-10-13 13:35:00,1510.55,1513.98,1510.55,1510.88,5113.0,1510.55,1513.98,1510.55,1510.88,5113.0
2021-10-13 13:40:00,1509.69,1511.0,1509.69,1511.0,321.0,1509.69,1511.0,1509.69,1511.0,321.0
2021-10-13 13:45:00,1511.87,1515.51,1510.94,1513.8,3710.0,1511.87,1515.51,1510.94,1513.8,3710.0
2021-10-13 13:50:00,1515.93,1515.93,1512.77,1514.06,1403.0,1515.93,1515.93,1512.77,1514.06,1403.0
2021-10-13 13:55:00,1515.0,1516.53,1515.0,1516.27,726.0,1515.0,1516.53,1515.0,1516.27,726.0
2021-10-13 14:00:00,1515.7,1521.0,1514.47,1514.47,2775.0,1515.7,1521.0,1514.47,1514.47,2775.0
2021-10-13 14:05:00,1516.26,1518.07,1515.05,1516.94,1000.0,1516.26,1518.07,1515.05,1516.94,1000.0
2021-10-13 14:10:00,1518.35,1520.58,1516.83,1520.58,800.0,1518.35,1520.58,1516.83,1520.58,800.0
2021-10-13 14:15:00,1520.24,1520.97,1518.26,1518.34,1197.0,1520.24,1520.97,1518.26,1518.34,1197.0
2021-10-13 14:20:00,1520.43,1521.47,1520.12,1520.54,1100.0,1520.43,1521.47,1520.12,1520.54,1100.0
2021-10-13 14:25:00,1520.65,1521.52,1519.59,1521.05,1300.0,1520.65,1521.52,1519.59,1521.05,1300.0
2021-10-13 14:30:00,1520.52,1522.87,1520.52,1522.87,1207.0,1520.52,1522.87,1520.52,1522.87,1207.0
2021-10-13 14:35:00,1522.2,1522.96,1521.92,1522.96,600.0,1522.2,1522.96,1521.92,1522.96,600.0
2021-10-13 14:40:00,1521.3,1521.9,1517.49,1517.49,1805.0,1521.3,1521.9,1517.49,1517.49,1805.0
2021-10-13 14:45:00,1518.5,1518.53,1516.06,1517.27,1800.0,1518.5,1518.53,1516.06,1517.27,1800.0
2021-10-13 14:50:00,1516.22,1516.42,1515.66,1515.66,300.0,1516.22,1516.42,1515.66,1515.66,300.0
2021-10-13 14:55:00,1517.88,1518.93,1517.45,1518.93,1000.0,1517.88,1518.93,1517.45,1518.93,1000.0
2021-10-13 15:00:00,1519.0,1519.0,1517.37,1518.14,400.0,1519.0,1519.0,1517.37,1518.14,400.0
2021-10-13 15:05:00,1516.61,1519.44,1516.61,1519.42,900.0,1516.61,1519.44,1516.61,1519.42,900.0
2021-10-13 15:10:00,1518.73,1519.52,1516.75,1516.76,600.0,1518.73,1519.52,1516.75,1516.76,600.0
2021-10-13 15:15:00,1517.86,1521.28,1517.4,1520.29,1550.0,1517.86,1521.28,1517.4,1520.29,1550.0
2021-10-13 15:20:00,1521.21,1523.94,1520.38,1522.0,3663.0,1521.21,1523.94,1520.38,1522.0,3663.0
2021-10-13 15:25:00,1521.56,1521.56,1518.51,1518.52,1010.0,1521.56,1521.56,1518.51,1518.52,1010.0
2021-10-13 15:30:00,1520.07,1522.03,1520.07,1522.03,1100.0,1520.07,1522.03,1520.07,1522.03,1100.0
2021-10-13 15:35:00,1523.71,1524.01,1523.0,1523.0,1200.0,1523.71,1524.01,1523.0,1523.0,1200.0
2021-10-13 15:40:00,1523.6,1524.19,1521.39,1521.39,3072.0,1523.6,1524.19,1521.39,1521.39,3072.0
2021-10-13 15:45:00,1521.75,1522.47,1520.09,1521.38,1529.0,1521.75,1522.47,1520.09,1521.38,1529.0
2021-10-13 15:50:00,1520.24,1520.24,1517.71,1517.71,2463.0,1520.24,1520.24,1517.71,1517.71,2463.0
2021-10-13 15:55:00,1516.73,1519.03,1516.01,1517.45,5529.0,1516.73,1519.03,1516.01,1517.45,5529.0
2021-10-14 09:30:00,1536.62,1544.1,1525.24,1526.3,11091.0,1536.62,1544.1,1525.24,1526.3,11091.0
2021-10-14 09:35:00,1528.48,1532.39,1525.92,1528.25,2221.0,1528.48,1532.39,1525.92,1528.25,2221.0
2021-10-14 09:40:00,1529.07,1531.45,1523.83,1523.83,2985.0,1529.07,1531.45,1523.83,1523.83,2985.0
2021-10-14 09:45:00,1522.88,1523.51,1515.35,1518.72,2143.0,1522.88,1523.51,1515.35,1518.72,2143.0
2021-10-14 09:50:00,1519.67,1521.52,1519.65,1521.18,2690.0,1519.67,1521.52,1519.65,1521.18,2690.0
2021-10-14 09:55:00,1521.46,1527.3,1521.46,1527.18,2400.0,1521.46,1527.3,1521.46,1527.18,2400.0
2021-10-14 10:00:00,1526.11,1526.11,1522.15,1522.15,1350.0,1526.11,1526.11,1522.15,1522.15,1350.0
2021-10-14 10:05:00,1523.95,1529.55,1522.26,1529.55,1902.0,1523.95,1529.55,1522.26,1529.55,1902.0
2021-10-14 10:10:00,1529.05,1534.69,1528.15,1530.2,1680.0,1529.05,1534.69,1528.15,1530.2,1680.0
2021-10-14 10:15:00,1530.44,1531.67,1527.27,1527.27,1910.0,1530.44,1531.67,1527.27,1527.27,1910.0
2021-10-14 10:20:00,1527.18,1528.92,1522.24,1522.37,2199.0,1527.18,1528.92,1522.24,1522.37,2199.0
2021-10-14 10:25:00,1524.01,1524.05,1520.01,1520.01,2305.0,1524.01,1524.05,1520.01,1520.01,2305.0
2021-10-14 10:30:00,1520.73,1521.45,1515.35,1520.22,3352.0,1520.73,1521.45,1515.35,1520.22,3352.0
2021-10-14 10:35:00,1520.24,1520.24,1515.76,1517.0,1500.0,1520.24,1520.24,1515.76,1517.0,1500.0
2021-10-14 10:40:00,1515.81,1521.01,1515.8,1520.59,1871.0,1515.81,1521.01,1515.8,1520.59,1871.0
2021-10-14 10:45:00,1522.4,1523.01,1519.94,1519.94,880.0,1522.4,1523.01,1519.94,1519.94,880.0
2021-10-14 10:50:00,1520.52,1521.42,1518.55,1518.56,800.0,1520.52,1521.42,1518.55,1518.56,800.0
2021-10-14 10:55:00,1518.18,1521.04,1516.65,1518.33,5380.0,1518.18,1521.04,1516.65,1518.33,5380.0
2021-10-14 11:00:00,1518.4,1520.17,1514.51,1520.17,2999.0,1518.4,1520.17,1514.51,1520.17,2999.0
2021-10-14 11:05:00,1520.23,1521.24,1519.0,1521.24,500.0,1520.23,1521.24,1519.0,1521.24,500.0
2021-10-14 11:10:00,1521.0,1521.35,1521.0,1521.31,749.0,1521.0,1521.35,1521.0,1521.31,749.0
2021-10-14 11:15:00,1521.98,1525.0,1521.98,1524.15,859.0,1521.98,1525.0,1521.98,1524.15,859.0
2021-10-14 11:20:00,1524.21,1524.4,1522.88,1523.49,500.0,1524.21,1524.4,1522.88,1523.49,500.0
2021-10-14 11:25:00,1524.38,1524.38,1523.0,1523.0,300.0,1524.38,1524.38,1523.0,1523.0,300.0
2021-10-14 11:30:00,1522.88,1522.88,1522.0,1522.27,800.0,1522.88,1522.88,1522.0,1522.27,800.0
2021-10-14 11:35:00,1520.91,1522.38,1520.81,1522.38,1875.0,1520.91,1522.38,1520.81,1522.38,1875.0
2021-10-14 11:40:00,1522.72,1525.56,1522.19,1523.13,1346.0,1522.72,1525.56,1522.19,1523.13,1346.0
2021-10-14 11:45:00,1524.2,1526.4,1524.2,1525.5,400.0,1524.2,1526.4,1524.2,1525.5,400.0
2021-10-14 11:50:00,1525.69,1525.69,1525.69,1525.69,100.0,1525.69,1525.69,1525.69,1525.69,100.0
2021-10-14 11:55:00,1527.48,1529.3,1525.7,1529.3,1222.0,1527.48,1529.3,1525.7,1529.3,1222.0
2021-10-14 12:00:00,1528.52,1529.34,1528.45,1528.45,800.0,1528.52,1529.34,1528.45,1528.45,800.0
2021-10-14 12:05:00,1530.75,1530.76,1529.74,1529.74,300.0,1530.75,1530.76,1529.74,1529.74,300.0
2021-10-14 12:10:00,1530.98,1530.98,1529.85,1529.85,600.0,1530.98,1530.98,1529.85,1529.85,600.0
2021-10-14 12:15:00,1527.93,1528.76,1527.92,1528.76,6050.0,1527.93,1528.76,1527.92,1528.76,6050.0
2021-10-14 12:20:00,1529.48,1529.48,1527.8,1528.65,356.0,1529.48,1529.48,1527.8,1528.65,356.0
2021-10-14 12:25:00,1528.82,1528.82,1525.19,1528.71,2577.0,1528.82,1528.82,1525.19,1528.71,2577.0
2021-10-14 12:30:00,1529.5,1530.27,1529.0,1530.0,749.0,1529.5,1530.27,1529.0,1530.0,749.0
2021-10-14 12:35:00,1531.0,1531.88,1530.02,1531.8,2200.0,1531.0,1531.88,1530.02,1531.8,2200.0
2021-10-14 12:40:00,1531.78,1531.78,1530.57,1531.54,600.0,1531.78,1531.78,1530.57,1531.54,600.0
2021-10-14 12:45:00,1532.28,1532.28,1532.27,1532.28,100.0,1532.28,1532.28,1532.27,1532.28,100.0
2021-10-14 12:50:00,1530.71,1533.76,1530.6,1533.13,5664.0,1530.71,1533.76,1530.6,1533.13,5664.0
2021-10-14 12:55:00,1533.97,1534.1,1532.04,1532.04,1275.0,1533.97,1534.1,1532.04,1532.04,1275.0
2021-10-14 13:00:00,1531.52,1531.52,1530.51,1530.52,557.0,1531.52,1531.52,1530.51,1530.52,557.0
2021-10-14 13:05:00,1530.76,1530.88,1525.52,1525.52,2156.0,1530.76,1530.88,1525.52,1525.52,2156.0
2021-10-14 13:10:00,1526.19,1526.49,1525.55,1526.49,303.0,1526.19,1526.49,1525.55,1526.49,303.0
2021-10-14 13:15:00,1526.68,1527.23,1525.56,1526.52,478.0,1526.68,1527.23,1525.56,1526.52,478.0
2021-10-14 13:20:00,1525.82,1525.82,1525.39,1525.39,310.0,1525.82,1525.82,1525.39,1525.39,310.0
2021-10-14 13:25:00,1525.02,1525.12,1524.97,1525.12,400.0,1525.02,1525.12,1524.97,1525.12,400.0
2021-10-14 13:30:00,1524.61,1527.15,1524.61,1526.05,1148.0,1524.61,1527.15,1524.61,1526.05,1148.0
2021-10-14 13:35:00,1525.46,1526.05,1525.45,1525.5,700.0,1525.46,1526.05,1525.45,1525.5,700.0
2021-10-14 13:40:00,1526.69,1526.69,1525.75,1525.76,300.0,1526.69,1526.69,1525.75,1525.76,300.0
2021-10-14 13:45:00,1526.89,1527.72,1526.89,1527.72,300.0,1526.89,1527.72,1526.89,1527.72,300.0
2021-10-14 13:50:00,1527.94,1527.94,1527.94,1527.94,100.0,1527.94,1527.94,1527.94,1527.94,100.0
2021-10-14 13:55:00,1527.94,1527.94,1527.94,1527.94,0.0,1527.94,1527.94,1527.94,1527.94,0.0
2021-10-14 14:00:00,1525.46,1525.46,1523.42,1523.42,639.0,1525.46,1525.46,1523.42,1523.42,639.0
2021-10-14 14:05:00,1523.42,1523.42,1523.42,1523.42,0.0,1523.42,1523.42,1523.42,1523.42,0.0
2021-10-14 14:10:00,1522.36,1522.94,1522.36,1522.85,500.0,1522.36,1522.94,1522.36,1522.85,500.0
2021-10-14 14:15:00,1523.47,1523.57,1523.01,1523.33,700.0,1523.47,1523.57,1523.01,1523.33,700.0
2021-10-14 14:20:00,1523.37,1523.5,1521.77,1521.77,1400.0,1523.37,1523.5,1521.77,1521.77,1400.0
2021-10-14 14:25:00,1520.3,1521.22,1520.0,1521.22,1490.0,1520.3,1521.22,1520.0,1521.22,1490.0
2021-10-14 14:30:00,1519.95,1521.14,1519.15,1519.15,1982.0,1519.95,1521.14,1519.15,1519.15,1982.0
2021-10-14 14:35:00,1517.53,1520.78,1516.24,1520.62,2578.0,1517.53,1520.78,1516.24,1520.62,2578.0
2021-10-14 14:40:00,1519.4,1519.88,1517.72,1518.75,2850.0,1519.4,1519.88,1517.72,1518.75,2850.0
2021-10-14 14:45:00,1519.93,1523.14,1519.93,1523.0,1300.0,1519.93,1523.14,1519.93,1523.0,1300.0
2021-10-14 14:50:00,1523.5,1525.4,1523.0,1525.4,800.0,1523.5,1525.4,1523.0,1525.4,800.0
2021-10-14 14:55:00,1527.71,1528.5,1527.71,1527.82,405.0,1527.71,1528.5,1527.71,1527.82,405.0
2021-10-14 15:00:00,1527.0,1527.0,1526.73,1526.73,200.0,1527.0,1527.0,1526.73,1526.73,200.0
2021-10-14 15:05:00,1525.68,1526.53,1524.66,1524.66,600.0,1525.68,1526.53,1524.66,1524.66,600.0
2021-10-14 15:10:00,1524.6,1525.83,1524.57,1525.83,610.0,1524.6,1525.83,1524.57,1525.83,610.0
2021-10-14 15:15:00,1526.04,1526.04,1526.03,1526.04,200.0,1526.04,1526.04,1526.03,1526.04,200.0
2021-10-14 15:20:00,1526.9,1527.0,1526.84,1526.84,300.0,1526.9,1527.0,1526.84,1526.84,300.0
2021-10-14 15:25:00,1526.72,1528.37,1525.81,1527.1,1540.0,1526.72,1528.37,1525.81,1527.1,1540.0
2021-10-14 15:30:00,1525.98,1529.4,1525.98,1529.4,1000.0,1525.98,1529.4,1525.98,1529.4,1000.0
2021-10-14 15:35:00,1527.33,1528.29,1527.33,1528.25,600.0,1527.33,1528.29,1527.33,1528.25,600.0
2021-10-14 15:40:00,1528.63,1528.63,1527.65,1527.65,500.0,1528.63,1528.63,1527.65,1527.65,500.0
2021-10-14 15:45:00,1527.32,1527.32,1522.37,1526.03,5000.0,1527.32,1527.32,1522.37,1526.03,5000.0
2021-10-14 15:50:00,1524.55,1526.77,1523.65,1525.92,2304.0,1524.55,1526.77,1523.65,1525.92,2304.0
2021-10-14 15:55:00,1526.4,1526.4,1520.53,1522.4,4940.0,1526.4,1526.4,1520.53,1522.4,4940.0
2021-10-15 09:30:00,1532.69,1539.99,1531.5,1535.49,9314.0,1532.69,1539.99,1531.5,1535.49,9314.0
2021-10-15 09:35:00,1536.05,1548.0,1532.61,1548.0,3248.0,1536.05,1548.0,1532.61,1548.0,3248.0
2021-10-15 09:40:00,1544.47,1546.41,1541.93,1541.93,3015.0,1544.47,1546.41,1541.93,1541.93,3015.0
2021-10-15 09:45:00,1544.48,1545.0,1540.0,1540.0,700.0,1544.48,1545.0,1540.0,1540.0,700.0
2021-10-15 09:50:00,1538.58,1543.99,1538.4,1543.99,2886.0,1538.58,1543.99,1538.4,1543.99,2886.0
2021-10-15 09:55:00,1547.29,1554.35,1547.29,1553.0,7063.0,1547.29,1554.35,1547.29,1553.0,7063.0
2021-10-15 10:00:00,1550.86,1564.0,1550.85,1562.49,4976.0,1550.86,1564.0,1550.85,1562.49,4976.0
2021-10-15 10:05:00,1561.04,1568.17,1559.74,1565.83,6469.0,1561.04,1568.17,1559.74,1565.83,6469.0
2021-10-15 10:10:00,1564.3,1565.11,1555.93,1556.93,5779.0,1564.3,1565.11,1555.93,1556.93,5779.0
2021-10-15 10:15:00,1557.4,1568.39,1557.4,1568.1,3590.0,1557.4,1568.39,1557.4,1568.1,3590.0
2021-10-15 10:20:00,1568.05,1569.82,1565.19,1569.82,4486.0,1568.05,1569.82,1565.19,1569.82,4486.0
2021-10-15 10:25:00,1570.0,1572.86,1565.02,1565.02,2200.0,1570.0,1572.86,1565.02,1565.02,2200.0
2021-10-15 10:30:00,1566.42,1566.68,1559.8,1559.8,2500.0,1566.42,1566.68,1559.8,1559.8,2500.0
2021-10-15 10:35:00,1559.54,1569.0,1559.51,1569.0,1900.0,1559.54,1569.0,1559.51,1569.0,1900.0
2021-10-15 10:40:00,1568.93,1569.08,1565.06,1566.0,3200.0,1568.93,1569.08,1565.06,1566.0,3200.0
2021-10-15 10:45:00,1563.64,1563.64,1560.83,1560.83,600.0,1563.64,1563.64,1560.83,1560.83,600.0
2021-10-15 10:50:00,1561.7,1563.7,1561.7,1563.7,400.0,1561.7,1563.7,1561.7,1563.7,400.0
2021-10-15 10:55:00,1562.0,1566.15,1562.0,1566.15,539.0,1562.0,1566.15,1562.0,1566.15,539.0
2021-10-15 11:00:00,1567.13,1568.2,1566.49,1566.49,500.0,1567.13,1568.2,1566.49,1566.49,500.0
2021-10-15 11:05:00,1566.24,1566.25,1566.24,1566.24,388.0,1566.24,1566.25,1566.24,1566.24,388.0
2021-10-15 11:10:00,1566.85,1567.88,1566.53,1567.88,1000.0,1566.85,1567.88,1566.53,1567.88,1000.0
2021-10-15 11:15:00,1568.12,1569.54,1567.59,1569.54,1210.0,1568.12,1569.54,1567.59,1569.54,1210.0
2021-10-15 11:20:00,1570.58,1570.58,1567.54,1569.62,900.0,1570.58,1570.58,1567.54,1569.62,900.0
2021-10-15 11:25:00,1567.83,1567.83,1567.82,1567.82,200.0,1567.83,1567.83,1567.82,1567.82,200.0
2021-10-15 11:30:00,1567.96,1568.4,1566.13,1566.13,800.0,1567.96,1568.4,1566.13,1566.13,800.0
2021-10-15 11:35:00,1565.37,1565.37,1561.89,1561.89,850.0,1565.37,1565.37,1561.89,1561.89,850.0
2021-10-15 11:40:00,1559.63,1559.63,1559.63,1559.63,100.0,1559.63,1559.63,1559.63,1559.63,100.0
2021-10-15 11:45:00,1556.9,1556.9,1553.1,1554.0,800.0,1556.9,1556.9,1553.1,1554.0,800.0
2021-10-15 11:50:00,1551.75,1552.39,1549.56,1551.96,1031.0,1551.75,1552.39,1549.56,1551.96,1031.0
2021-10-15 11:55:00,1552.47,1552.47,1549.86,1550.18,2100.0,1552.47,1552.47,1549.86,1550.18,2100.0
2021-10-15 12:00:00,1549.88,1554.03,1549.88,1552.56,2189.0,1549.88,1554.03,1549.88,1552.56,2189.0
2021-10-15 12:05:00,1552.9,1552.9,1551.93,1551.94,300.0,1552.9,1552.9,1551.93,1551.94,300.0
2021-10-15 12:10:00,1553.38,1555.0,1552.75,1555.0,500.0,1553.38,1555.0,1552.75,1555.0,500.0
2021-10-15 12:15:00,1555.97,1557.32,1555.97,1556.97,1300.0,1555.97,1557.32,1555.97,1556.97,1300.0
2021-10-15 12:20:00,1556.98,1558.04,1556.77,1558.04,1100.0,1556.98,1558.04,1556.77,1558.04,1100.0
2021-10-15 12:25:00,1559.05,1562.83,1557.99,1562.83,1600.0,1559.05,1562.83,1557.99,1562.83,1600.0
2021-10-15 12:30:00,1564.0,1564.0,1560.0,1560.5,1774.0,1564.0,1564.0,1560.0,1560.5,1774.0
2021-10-15 12:35:00,1560.66,1566.32,1560.66,1566.32,700.0,1560.66,1566.32,1560.66,1566.32,700.0
2021-10-15 12:40:00,1567.79,1567.8,1565.15,1567.8,1900.0,1567.79,1567.8,1565.15,1567.8,1900.0
2021-10-15 12:45:00,1568.2,1568.68,1567.62,1567.62,400.0,1568.2,1568.68,1567.62,1567.62,400.0
2021-10-15 12:50:00,1568.83,1569.25,1566.53,1567.8,900.0,1568.83,1569.25,1566.53,1567.8,900.0
2021-10-15 12:55:00,1567.78,1570.0,1567.7,1569.02,1500.0,1567.78,1570.0,1567.7,1569.02,1500.0
2021-10-15 13:00:00,1569.53,1569.67,1564.31,1564.31,700.0,1569.53,1569.67,1564.31,1564.31,700.0
2021-10-15 13:05:00,1565.71,1565.89,1565.71,1565.71,700.0,1565.71,1565.89,1565.71,1565.71,700.0
2021-10-15 13:10:00,1565.56,1566.26,1565.49,1566.17,879.0,1565.56,1566.26,1565.49,1566.17,879.0
2021-10-15 13:15:00,1565.86,1566.17,1565.86,1565.91,500.0,1565.86,1566.17,1565.86,1565.91,500.0
2021-10-15 13:20:00,1567.5,1567.5,1565.19,1565.34,800.0,1567.5,1567.5,1565.19,1565.34,800.0
2021-10-15 13:25:00,1564.26,1564.26,1564.14,1564.14,300.0,1564.26,1564.26,1564.14,1564.14,300.0
2021-10-15 13:30:00,1566.09,1566.39,1565.57,1566.39,328.0,1566.09,1566.39,1565.57,1566.39,328.0
2021-10-15 13:35:00,1564.19,1564.19,1560.05,1560.86,1025.0,1564.19,1564.19,1560.05,1560.86,1025.0
2021-10-15 13:40:00,1560.68,1561.02,1560.68,1560.71,300.0,1560.68,1561.02,1560.68,1560.71,300.0
2021-10-15 13:45:00,1561.47,1561.47,1559.78,1560.13,1000.0,1561.47,1561.47,1559.78,1560.13,1000.0
2021-10-15 13:50:00,1558.98,1559.81,1558.97,1559.57,300.0,1558.98,1559.81,1558.97,1559.57,300.0
2021-10-15 13:55:00,1559.28,1559.87,1558.73,1559.77,1100.0,1559.28,1559.87,1558.73,1559.77,1100.0
2021-10-15 14:00:00,1560.44,1560.96,1559.45,1560.96,1802.0,1560.44,1560.96,1559.45,1560.96,1802.0
2021-10-15 14:05:00,1560.54,1562.84,1558.9,1562.84,1000.0,1560.54,1562.84,1558.9,1562.84,1000.0
2021-10-15 14:10:00,1562.7,1562.85,1561.72,1562.2,500.0,1562.7,1562.85,1561.72,1562.2,500.0
2021-10-15 14:15:00,1562.22,1565.35,1561.94,1565.35,2117.0,1562.22,1565.35,1561.94,1565.35,2117.0
2021-10-15 14:20:00,1564.33,1564.94,1563.1,1563.4,2900.0,1564.33,1564.94,1563.1,1563.4,2900.0
2021-10-15 14:25:00,1563.4,1563.4,1563.4,1563.4,0.0,1563.4,1563.4,1563.4,1563.4,0.0
2021-10-15 14:30:00,1563.4,1564.38,1563.4,1563.75,1900.0,1563.4,1564.38,1563.4,1563.75,1900.0
2021-10-15 14:35:00,1564.94,1565.02,1564.81,1564.82,400.0,1564.94,1565.02,1564.81,1564.82,400.0
2021-10-15 14:40:00,1564.5,1564.5,1564.06,1564.39,545.0,1564.5,1564.5,1564.06,1564.39,545.0
2021-10-15 14:45:00,1563.92,1564.59,1563.51,1564.13,1000.0,1563.92,1564.59,1563.51,1564.13,1000.0
2021-10-15 14:50:00,1564.1,1564.44,1563.35,1563.35,2572.0,1564.1,1564.44,1563.35,1563.35,2572.0
2021-10-15 14:55:00,1564.42,1564.74,1564.42,1564.74,400.0,1564.42,1564.74,1564.42,1564.74,400.0
2021-10-15 15:00:00,1565.02,1565.02,1563.73,1564.4,1200.0,1565.02,1565.02,1563.73,1564.4,1200.0
2021-10-15 15:05:00,1564.99,1564.99,1562.45,1562.45,2300.0,1564.99,1564.99,1562.45,1562.45,2300.0
2021-10-15 15:10:00,1562.76,1563.85,1562.41,1563.8,500.0,1562.76,1563.85,1562.41,1563.8,500.0
2021-10-15 15:15:00,1564.22,1564.23,1563.94,1564.11,600.0,1564.22,1564.23,1563.94,1564.11,600.0
2021-10-15 15:20:00,1565.82,1567.1,1565.18,1567.1,615.0,1565.82,1567.1,1565.18,1567.1,615.0
2021-10-15 15:25:00,1568.45,1569.23,1568.3,1568.3,1200.0,1568.45,1569.23,1568.3,1568.3,1200.0
2021-10-15 15:30:00,1568.23,1569.83,1566.96,1567.23,3300.0,1568.23,1569.83,1566.96,1567.23,3300.0
2021-10-15 15:35:00,1566.95,1568.68,1566.95,1568.56,1200.0,1566.95,1568.68,1566.95,1568.56,1200.0
2021-10-15 15:40:00,1568.28,1568.28,1566.31,1566.72,3291.0,1568.28,1568.28,1566.31,1566.72,3291.0
2021-10-15 15:45:00,1566.55,1566.89,1565.0,1565.15,2600.0,1566.55,1566.89,1565.0,1565.15,2600.0
2021-10-15 15:50:00,1565.05,1565.8,1562.82,1562.97,1900.0,1565.05,1565.8,1562.82,1562.97,1900.0
2021-10-15 15:55:00,1562.31,1564.64,1562.09,1563.25,7124.0,1562.31,1564.64,1562.09,1563.25,7124.0
2021-10-18 09:30:00,1569.11,1571.84,1556.76,1557.1,8208.0,1569.11,1571.84,1556.76,1557.1,8208.0
2021-10-18 09:35:00,1556.07,1556.8,1551.55,1556.8,1897.0,1556.07,1556.8,1551.55,1556.8,1897.0
2021-10-18 09:40:00,1555.99,1560.21,1555.99,1556.56,2688.0,1555.99,1560.21,1555.99,1556.56,2688.0
2021-10-18 09:45:00,1554.13,1558.16,1554.13,1558.0,720.0,1554.13,1558.16,1554.13,1558.0,720.0
2021-10-18 09:50:00,1560.74,1560.74,1554.13,1555.02,1300.0,1560.74,1560.74,1554.13,1555.02,1300.0
2021-10-18 09:55:00,1555.11,1559.39,1555.11,1559.38,700.0,1555.11,1559.39,1555.11,1559.38,700.0
2021-10-18 10:00:00,1558.0,1558.2,1558.0,1558.2,275.0,1558.0,1558.2,1558.0,1558.2,275.0
2021-10-18 10:05:00,1559.5,1563.06,1559.5,1563.06,300.0,1559.5,1563.06,1559.5,1563.06,300.0
2021-10-18 10:10:00,1567.56,1567.56,1565.75,1567.1,700.0,1567.56,1567.56,1565.75,1567.1,700.0
2021-10-18 10:15:00,1567.54,1571.84,1566.8,1569.5,2841.0,1567.54,1571.84,1566.8,1569.5,2841.0
2021-10-18 10:20:00,1569.5,1569.5,1567.23,1567.23,200.0,1569.5,1569.5,1567.23,1567.23,200.0
2021-10-18 10:25:00,1566.56,1569.26,1566.56,1569.26,500.0,1566.56,1569.26,1566.56,1569.26,500.0
2021-10-18 10:30:00,1568.73,1569.98,1562.7,1562.7,1700.0,1568.73,1569.98,1562.7,1562.7,1700.0
2021-10-18 10:35:00,1562.44,1562.45,1560.0,1562.45,1000.0,1562.44,1562.45,1560.0,1562.45,1000.0
2021-10-18 10:40:00,1560.74,1563.85,1560.74,1562.03,400.0,1560.74,1563.85,1560.74,1562.03,400.0
2021-10-18 10:45:00,1563.17,1563.17,1562.88,1563.0,600.0,1563.17,1563.17,1562.88,1563.0,600.0
2021-10-18 10:50:00,1565.36,1569.95,1565.35,1569.2,720.0,1565.36,1569.95,1565.35,1569.2,720.0
2021-10-18 10:55:00,1569.2,1578.95,1569.2,1577.7,6607.0,1569.2,1578.95,1569.2,1577.7,6607.0
2021-10-18 11:00:00,1578.59,1584.98,1578.59,1582.27,3858.0,1578.59,1584.98,1578.59,1582.27,3858.0
2021-10-18 11:05:00,1585.42,1585.43,1581.55,1582.65,776.0,1585.42,1585.43,1581.55,1582.65,776.0
2021-10-18 11:10:00,1582.79,1584.14,1582.79,1584.09,500.0,1582.79,1584.14,1582.79,1584.09,500.0
2021-10-18 11:15:00,1584.1,1585.84,1584.1,1585.83,1345.0,1584.1,1585.84,1584.1,1585.83,1345.0
2021-10-18 11:20:00,1587.76,1587.76,1584.81,1585.02,965.0,1587.76,1587.76,1584.81,1585.02,965.0
2021-10-18 11:25:00,1586.0,1587.59,1584.99,1586.5,1100.0,1586.0,1587.59,1584.99,1586.5,1100.0
2021-10-18 11:30:00,1585.68,1589.7,1585.52,1589.7,854.0,1585.68,1589.7,1585.52,1589.7,854.0
2021-10-18 11:35:00,1592.05,1594.62,1589.96,1590.05,2237.0,1592.05,1594.62,1589.96,1590.05,2237.0
2021-10-18 11:40:00,1590.95,1592.14,1590.94,1592.14,200.0,1590.95,1592.14,1590.94,1592.14,200.0
2021-10-18 11:45:00,1592.67,1592.67,1589.72,1590.0,2691.0,1592.67,1592.67,1589.72,1590.0,2691.0
2021-10-18 11:50:00,1590.22,1594.33,1590.22,1594.33,1140.0,1590.22,1594.33,1590.22,1594.33,1140.0
2021-10-18 11:55:00,1593.57,1595.83,1593.52,1595.47,1400.0,1593.57,1595.83,1593.52,1595.47,1400.0
2021-10-18 12:00:00,1594.49,1597.78,1594.26,1597.55,1400.0,1594.49,1597.78,1594.26,1597.55,1400.0
2021-10-18 12:05:00,1596.63,1598.8,1596.63,1598.05,4899.0,1596.63,1598.8,1596.63,1598.05,4899.0
2021-10-18 12:10:00,1599.49,1601.77,1598.76,1601.12,3057.0,1599.49,1601.77,1598.76,1601.12,3057.0
2021-10-18 12:15:00,1603.93,1605.3,1602.53,1603.48,4180.0,1603.93,1605.3,1602.53,1603.48,4180.0
2021-10-18 12:20:00,1602.95,1603.53,1600.0,1600.25,2120.0,1602.95,1603.53,1600.0,1600.25,2120.0
2021-10-18 12:25:00,1601.42,1602.43,1600.26,1600.96,3719.0,1601.42,1602.43,1600.26,1600.96,3719.0
2021-10-18 12:30:00,1602.0,1602.65,1600.94,1600.94,600.0,1602.0,1602.65,1600.94,1600.94,600.0
2021-10-18 12:35:00,1602.0,1604.29,1601.75,1604.29,2757.0,1602.0,1604.29,1601.75,1604.29,2757.0
2021-10-18 12:40:00,1603.66,1604.93,1601.48,1601.86,4925.0,1603.66,1604.93,1601.48,1601.86,4925.0
2021-10-18 12:45:00,1600.6,1600.61,1600.26,1600.53,500.0,1600.6,1600.61,1600.26,1600.53,500.0
2021-10-18 12:50:00,1600.11,1600.11,1596.96,1596.96,2100.0,1600.11,1600.11,1596.96,1596.96,2100.0
2021-10-18 12:55:00,1598.3,1601.71,1598.3,1601.55,2339.0,1598.3,1601.71,1598.3,1601.55,2339.0
2021-10-18 13:00:00,1601.4,1602.12,1600.76,1602.11,300.0,1601.4,1602.12,1600.76,1602.11,300.0
2021-10-18 13:05:00,1600.17,1601.02,1599.42,1601.02,500.0,1600.17,1601.02,1599.42,1601.02,500.0
2021-10-18 13:10:00,1601.02,1601.02,1601.02,1601.02,0.0,1601.02,1601.02,1601.02,1601.02,0.0
2021-10-18 13:15:00,1604.0,1608.74,1603.94,1608.74,4809.0,1604.0,1608.74,1603.94,1608.74,4809.0
2021-10-18 13:20:00,1608.65,1610.0,1608.36,1608.62,3849.0,1608.65,1610.0,1608.36,1608.62,3849.0
2021-10-18 13:25:00,1606.21,1606.21,1606.03,1606.03,300.0,1606.21,1606.21,1606.03,1606.03,300.0
2021-10-18 13:30:00,1605.54,1605.54,1604.33,1604.33,450.0,1605.54,1605.54,1604.33,1604.33,450.0
2021-10-18 13:35:00,1604.16,1604.16,1602.0,1602.44,600.0,1604.16,1604.16,1602.0,1602.44,600.0
2021-10-18 13:40:00,1602.0,1602.0,1597.98,1598.0,1823.0,1602.0,1602.0,1597.98,1598.0,1823.0
2021-10-18 13:45:00,1597.98,1597.98,1597.98,1597.98,400.0,1597.98,1597.98,1597.98,1597.98,400.0
2021-10-18 13:50:00,1598.5,1598.5,1596.2,1596.62,740.0,1598.5,1598.5,1596.2,1596.62,740.0
2021-10-18 13:55:00,1596.56,1596.56,1595.06,1595.06,300.0,1596.56,1596.56,1595.06,1595.06,300.0
2021-10-18 14:00:00,1594.1,1595.0,1593.95,1593.95,600.0,1594.1,1595.0,1593.95,1593.95,600.0
2021-10-18 14:05:00,1593.5,1593.5,1593.5,1593.5,200.0,1593.5,1593.5,1593.5,1593.5,200.0
2021-10-18 14:10:00,1594.45,1594.55,1592.68,1592.68,904.0,1594.45,1594.55,1592.68,1592.68,904.0
2021-10-18 14:15:00,1594.15,1597.21,1594.15,1596.99,2330.0,1594.15,1597.21,1594.15,1596.99,2330.0
2021-10-18 14:20:00,1596.25,1597.33,1594.55,1595.61,2928.0,1596.25,1597.33,1594.55,1595.61,2928.0
2021-10-18 14:25:00,1594.85,1595.42,1593.79,1594.55,892.0,1594.85,1595.42,1593.79,1594.55,892.0
2021-10-18 14:30:00,1595.23,1598.07,1595.23,1598.06,300.0,1595.23,1598.07,1595.23,1598.06,300.0
2021-10-18 14:35:00,1597.92,1598.59,1597.11,1598.32,1809.0,1597.92,1598.59,1597.11,1598.32,1809.0
2021-10-18 14:40:00,1598.19,1599.5,1597.28,1598.0,1539.0,1598.19,1599.5,1597.28,1598.0,1539.0
2021-10-18 14:45:00,1597.3,1597.3,1596.0,1596.0,200.0,1597.3,1597.3,1596.0,1596.0,200.0
2021-10-18 14:50:00,1596.46,1598.32,1595.56,1598.32,1538.0,1596.46,1598.32,1595.56,1598.32,1538.0
2021-10-18 14:55:00,1597.5,1597.72,1596.44,1596.44,1600.0,1597.5,1597.72,1596.44,1596.44,1600.0
2021-10-18 15:00:00,1595.56,1598.2,1595.29,1598.2,850.0,1595.56,1598.2,1595.29,1598.2,850.0
2021-10-18 15:05:00,1595.96,1596.92,1595.68,1596.59,1331.0,1595.96,1596.92,1595.68,1596.59,1331.0
2021-10-18 15:10:00,1596.0,1596.0,1596.0,1596.0,200.0,1596.0,1596.0,1596.0,1596.0,200.0
2021-10-18 15:15:00,1597.05,1597.05,1597.05,1597.05,100.0,1597.05,1597.05,1597.05,1597.05,100.0
2021-10-18 15:20:00,1597.3,1598.32,1597.01,1597.45,700.0,1597.3,1598.32,1597.01,1597.45,700.0
2021-10-18 15:25:00,1597.48,1598.79,1597.25,1598.37,2000.0,1597.48,1598.79,1597.25,1598.37,2000.0
2021-10-18 15:30:00,1595.82,1595.82,1595.38,1595.38,300.0,1595.82,1595.82,1595.38,1595.38,300.0
2021-10-18 15:35:00,1595.97,1596.86,1595.26,1595.8,1340.0,1595.97,1596.86,1595.26,1595.8,1340.0
2021-10-18 15:40:00,1594.82,1594.82,1592.85,1592.85,1600.0,1594.82,1594.82,1592.85,1592.85,1600.0
2021-10-18 15:45:00,1592.77,1594.65,1592.46,1593.92,1100.0,1592.77,1594.65,1592.46,1593.92,1100.0
2021-10-18 15:50:00,1594.81,1595.56,1594.28,1595.1,1700.0,1594.81,1595.56,1594.28,1595.1,1700.0
2021-10-18 15:55:00,1595.45,1595.45,1591.3,1591.3,5663.0,1595.45,1595.45,1591.3,1591.3,5663.0
2021-10-19 09:30:00,1605.71,1609.25,1602.43,1602.43,7481.0,1605.71,1609.25,1602.43,1602.43,7481.0
2021-10-19 09:35:00,1600.0,1604.81,1600.0,1604.8,901.0,1600.0,1604.81,1600.0,1604.8,901.0
2021-10-19 09:40:00,1605.76,1612.01,1603.9,1608.0,1500.0,1605.76,1612.01,1603.9,1608.0,1500.0
2021-10-19 09:45:00,1606.75,1614.74,1605.53,1609.78,2180.0,1606.75,1614.74,1605.53,1609.78,2180.0
2021-10-19 09:50:00,1611.76,1613.95,1609.43,1613.95,1300.0,1611.76,1613.95,1609.43,1613.95,1300.0
2021-10-19 09:55:00,1611.97,1611.98,1604.6,1605.03,1542.0,1611.97,1611.98,1604.6,1605.03,1542.0
2021-10-19 10:00:00,1605.14,1605.68,1596.72,1603.53,4040.0,1605.14,1605.68,1596.72,1603.53,4040.0
2021-10-19 10:05:00,1602.01,1603.9,1602.01,1602.16,2680.0,1602.01,1603.9,1602.01,1602.16,2680.0
2021-10-19 10:10:00,1599.39,1601.78,1598.5,1599.5,1350.0,1599.39,1601.78,1598.5,1599.5,1350.0
2021-10-19 10:15:00,1600.69,1600.75,1594.46,1594.64,2148.0,1600.69,1600.75,1594.46,1594.64,2148.0
2021-10-19 10:20:00,1594.89,1596.21,1592.49,1596.21,1248.0,1594.89,1596.21,1592.49,1596.21,1248.0
2021-10-19 10:25:00,1595.18,1595.18,1591.45,1593.37,974.0,1595.18,1595.18,1591.45,1593.37,974.0
2021-10-19 10:30:00,1594.0,1594.0,1584.53,1584.8,2920.0,1594.0,1594.0,1584.53,1584.8,2920.0
2021-10-19 10:35:00,1583.65,1586.0,1583.18,1583.5,4997.0,1583.65,1586.0,1583.18,1583.5,4997.0
2021-10-19 10:40:00,1585.55,1587.48,1582.95,1587.0,2350.0,1585.55,1587.48,1582.95,1587.0,2350.0
2021-10-19 10:45:00,1585.5,1593.75,1585.5,1593.75,2481.0,1585.5,1593.75,1585.5,1593.75,2481.0
2021-10-19 10:50:00,1593.75,1595.49,1591.82,1591.82,1267.0,1593.75,1595.49,1591.82,1591.82,1267.0
2021-10-19 10:55:00,1593.77,1594.74,1593.77,1594.74,730.0,1593.77,1594.74,1593.77,1594.74,730.0
2021-10-19 11:00:00,1597.88,1601.38,1597.19,1601.33,1680.0,1597.88,1601.38,1597.19,1601.33,1680.0
2021-10-19 11:05:00,1603.0,1603.0,1600.61,1600.61,900.0,1603.0,1603.0,1600.61,1600.61,900.0
2021-10-19 11:10:00,1601.7,1605.1,1601.0,1604.15,1699.0,1601.7,1605.1,1601.0,1604.15,1699.0
2021-10-19 11:15:00,1603.1,1603.1,1603.02,1603.1,700.0,1603.1,1603.1,1603.02,1603.1,700.0
2021-10-19 11:20:00,1604.68,1605.83,1604.68,1605.83,945.0,1604.68,1605.83,1604.68,1605.83,945.0
2021-10-19 11:25:00,1608.32,1610.43,1607.91,1608.41,4335.0,1608.32,1610.43,1607.91,1608.41,4335.0
2021-10-19 11:30:00,1609.7,1609.7,1608.55,1608.56,725.0,1609.7,1609.7,1608.55,1608.56,725.0
2021-10-19 11:35:00,1608.54,1608.81,1607.99,1608.0,450.0,1608.54,1608.81,1607.99,1608.0,450.0
2021-10-19 11:40:00,1607.08,1607.08,1607.08,1607.08,100.0,1607.08,1607.08,1607.08,1607.08,100.0
2021-10-19 11:45:00,1607.57,1607.69,1607.57,1607.69,200.0,1607.57,1607.69,1607.57,1607.69,200.0
2021-10-19 11:50:00,1609.38,1612.17,1607.12,1612.17,3931.0,1609.38,1612.17,1607.12,1612.17,3931.0
2021-10-19 11:55:00,1611.77,1613.08,1605.85,1605.85,4825.0,1611.77,1613.08,1605.85,1605.85,4825.0
2021-10-19 12:00:00,1606.05,1607.59,1605.04,1607.04,2626.0,1606.05,1607.59,1605.04,1607.04,2626.0
2021-10-19 12:05:00,1607.03,1608.72,1606.91,1607.25,1100.0,1607.03,1608.72,1606.91,1607.25,1100.0
2021-10-19 12:10:00,1608.35,1608.79,1607.4,1608.14,1462.0,1608.35,1608.79,1607.4,1608.14,1462.0
2021-10-19 12:15:00,1606.43,1606.43,1605.75,1605.75,300.0,1606.43,1606.43,1605.75,1605.75,300.0
2021-10-19 12:20:00,1604.4,1605.0,1600.78,1600.78,3215.0,1604.4,1605.0,1600.78,1600.78,3215.0
2021-10-19 12:25:00,1601.08,1601.08,1600.72,1601.03,400.0,1601.08,1601.08,1600.72,1601.03,400.0
2021-10-19 12:30:00,1600.33,1600.37,1597.0,1597.7,1100.0,1600.33,1600.37,1597.0,1597.7,1100.0
2021-10-19 12:35:00,1597.94,1597.94,1597.94,1597.94,100.0,1597.94,1597.94,1597.94,1597.94,100.0
2021-10-19 12:40:00,1598.09,1598.42,1597.22,1598.42,660.0,1598.09,1598.42,1597.22,1598.42,660.0
2021-10-19 12:45:00,1597.02,1597.02,1597.02,1597.02,100.0,1597.02,1597.02,1597.02,1597.02,100.0
2021-10-19 12:50:00,1598.41,1601.51,1598.41,1600.62,1950.0,1598.41,1601.51,1598.41,1600.62,1950.0
2021-10-19 12:55:00,1601.17,1604.94,1601.17,1602.62,1811.0,1601.17,1604.94,1601.17,1602.62,1811.0
2021-10-19 13:00:00,1602.97,1607.75,1602.95,1607.64,4026.0,1602.97,1607.75,1602.95,1607.64,4026.0
2021-10-19 13:05:00,1608.18,1609.31,1607.35,1608.5,3946.0,1608.18,1609.31,1607.35,1608.5,3946.0
2021-10-19 13:10:00,1608.92,1610.71,1606.44,1606.44,954.0,1608.92,1610.71,1606.44,1606.44,954.0
2021-10-19 13:15:00,1606.93,1606.93,1606.93,1606.93,101.0,1606.93,1606.93,1606.93,1606.93,101.0
2021-10-19 13:20:00,1606.49,1609.41,1606.49,1609.41,2831.0,1606.49,1609.41,1606.49,1609.41,2831.0
2021-10-19 13:25:00,1608.5,1611.48,1605.33,1610.38,7148.0,1608.5,1611.48,1605.33,1610.38,7148.0
2021-10-19 13:30:00,1610.27,1613.0,1610.27,1612.13,1483.0,1610.27,1613.0,1610.27,1612.13,1483.0
2021-10-19 13:35:00,1612.92,1615.94,1612.92,1615.59,1800.0,1612.92,1615.94,1612.92,1615.59,1800.0
2021-10-19 13:40:00,1615.72,1616.39,1614.01,1614.01,1633.0,1615.72,1616.39,1614.01,1614.01,1633.0
2021-10-19 13:45:00,1615.08,1618.46,1615.04,1618.46,1608.0,1615.08,1618.46,1615.04,1618.46,1608.0
2021-10-19 13:50:00,1618.46,1619.35,1617.01,1617.1,3143.0,1618.46,1619.35,1617.01,1617.1,3143.0
2021-10-19 13:55:00,1615.0,1615.0,1615.0,1615.0,100.0,1615.0,1615.0,1615.0,1615.0,100.0
2021-10-19 14:00:00,1615.0,1615.0,1615.0,1615.0,108.0,1615.0,1615.0,1615.0,1615.0,108.0
2021-10-19 14:05:00,1616.01,1616.92,1616.0,1616.61,400.0,1616.01,1616.92,1616.0,1616.61,400.0
2021-10-19 14:10:00,1615.53,1617.61,1615.52,1617.15,2200.0,1615.53,1617.61,1615.52,1617.15,2200.0
2021-10-19 14:15:00,1615.0,1615.0,1613.0,1613.64,1380.0,1615.0,1615.0,1613.0,1613.64,1380.0
2021-10-19 14:20:00,1613.61,1615.28,1611.7,1611.84,1000.0,1613.61,1615.28,1611.7,1611.84,1000.0
2021-10-19 14:25:00,1612.66,1612.66,1608.5,1608.5,300.0,1612.66,1612.66,1608.5,1608.5,300.0
2021-10-19 14:30:00,1608.56,1608.84,1603.0,1603.7,1756.0,1608.56,1608.84,1603.0,1603.7,1756.0
2021-10-19 14:35:00,1603.7,1603.7,1599.17,1602.15,3389.0,1603.7,1603.7,1599.17,1602.15,3389.0
2021-10-19 14:40:00,1602.0,1602.0,1600.0,1600.14,939.0,1602.0,1602.0,1600.0,1600.14,939.0
2021-10-19 14:45:00,1600.0,1600.02,1596.63,1596.63,3569.0,1600.0,1600.02,1596.63,1596.63,3569.0
2021-10-19 14:50:00,1595.53,1595.53,1593.76,1593.76,200.0,1595.53,1595.53,1593.76,1593.76,200.0
2021-10-19 14:55:00,1595.97,1595.99,1593.07,1593.07,1400.0,1595.97,1595.99,1593.07,1593.07,1400.0
2021-10-19 15:00:00,1592.38,1595.5,1592.38,1594.0,1619.0,1592.38,1595.5,1592.38,1594.0,1619.0
2021-10-19 15:05:00,1594.09,1599.0,1594.09,1596.92,3692.0,1594.09,1599.0,1594.09,1596.92,3692.0
2021-10-19 15:10:00,1595.02,1595.45,1591.0,1591.52,2924.0,1595.02,1595.45,1591.0,1591.52,2924.0
2021-10-19 15:15:00,1591.75,1594.57,1591.75,1594.57,400.0,1591.75,1594.57,1591.75,1594.57,400.0
2021-10-19 15:20:00,1595.8,1600.55,1595.8,1600.09,1925.0,1595.8,1600.55,1595.8,1600.09,1925.0
2021-10-19 15:25:00,1599.94,1599.94,1595.7,1595.7,625.0,1599.94,1599.94,1595.7,1595.7,625.0
2021-10-19 15:30:00,1596.56,1596.56,1592.5,1592.77,500.0,1596.56,1596.56,1592.5,1592.77,500.0
2021-10-19 15:35:00,1592.38,1595.29,1592.38,1593.39,900.0,1592.38,1595.29,1592.38,1593.39,900.0
2021-10-19 15:40:00,1593.44,1594.23,1590.28,1590.28,2795.0,1593.44,1594.23,1590.28,1590.28,2795.0
2021-10-19 15:45:00,1589.28,1591.47,1588.29,1591.33,2181.0,1589.28,1591.47,1588.29,1591.33,2181.0
2021-10-19 15:50:00,1588.7,1590.62,1587.87,1588.68,2500.0,1588.7,1590.62,1587.87,1588.68,2500.0
2021-10-19 15:55:00,1588.36,1591.06,1586.7,1591.06,3950.0,1588.36,1591.06,1586.7,1591.06,3950.0
2021-10-20 09:30:00,1608.0,1608.0,1600.0,1602.0,5122.0,1608.0,1608.0,1600.0,1602.0,5122.0
2021-10-20 09:35:00,1601.02,1602.58,1595.92,1599.72,4283.0,1601.02,1602.58,1595.92,1599.72,4283.0
2021-10-20 09:40:00,1599.07,1604.26,1599.07,1601.44,1100.0,1599.07,1604.26,1599.07,1601.44,1100.0
2021-10-20 09:45:00,1601.98,1603.55,1595.02,1595.02,1200.0,1601.98,1603.55,1595.02,1595.02,1200.0
2021-10-20 09:50:00,1596.02,1596.16,1585.24,1586.18,1500.0,1596.02,1596.16,1585.24,1586.18,1500.0
2021-10-20 09:55:00,1586.0,1593.74,1586.0,1590.93,1000.0,1586.0,1593.74,1586.0,1590.93,1000.0
2021-10-20 10:00:00,1592.34,1592.34,1584.13,1584.13,2079.0,1592.34,1592.34,1584.13,1584.13,2079.0
2021-10-20 10:05:00,1580.43,1588.33,1580.43,1588.2,1478.0,1580.43,1588.33,1580.43,1588.2,1478.0
2021-10-20 10:10:00,1591.06,1595.48,1590.84,1593.79,1965.0,1591.06,1595.48,1590.84,1593.79,1965.0
2021-10-20 10:15:00,1594.94,1595.48,1594.94,1595.48,400.0,1594.94,1595.48,1594.94,1595.48,400.0
2021-10-20 10:20:00,1598.32,1600.85,1598.32,1600.85,1345.0,1598.32,1600.85,1598.32,1600.85,1345.0
2021-10-20 10:25:00,1601.92,1602.19,1598.03,1599.3,1313.0,1601.92,1602.19,1598.03,1599.3,1313.0
2021-10-20 10:30:00,1601.95,1605.57,1601.95,1603.74,835.0,1601.95,1605.57,1601.95,1603.74,835.0
2021-10-20 10:35:00,1602.83,1602.83,1596.54,1596.54,1000.0,1602.83,1602.83,1596.54,1596.54,1000.0
2021-10-20 10:40:00,1593.92,1594.62,1593.92,1594.62,200.0,1593.92,1594.62,1593.92,1594.62,200.0
2021-10-20 10:45:00,1594.76,1595.59,1594.0,1595.59,717.0,1594.76,1595.59,1594.0,1595.59,717.0
2021-10-20 10:50:00,1597.21,1597.44,1595.39,1595.39,400.0,1597.21,1597.44,1595.39,1595.39,400.0
2021-10-20 10:55:00,1598.18,1598.41,1596.99,1596.99,600.0,1598.18,1598.41,1596.99,1596.99,600.0
2021-10-20 11:00:00,1595.91,1598.58,1594.95,1594.95,1100.0,1595.91,1598.58,1594.95,1594.95,1100.0
2021-10-20 11:05:00,1597.05,1603.78,1597.0,1603.78,1618.0,1597.05,1603.78,1597.0,1603.78,1618.0
2021-10-20 11:10:00,1603.01,1605.0,1600.97,1600.97,3442.0,1603.01,1605.0,1600.97,1600.97,3442.0
2021-10-20 11:15:00,1600.97,1600.97,1600.97,1600.97,0.0,1600.97,1600.97,1600.97,1600.97,0.0
2021-10-20 11:20:00,1604.21,1605.27,1604.19,1605.27,500.0,1604.21,1605.27,1604.19,1605.27,500.0
2021-10-20 11:25:00,1607.7,1609.39,1606.06,1606.2,2680.0,1607.7,1609.39,1606.06,1606.2,2680.0
2021-10-20 11:30:00,1605.35,1610.72,1603.34,1606.22,4007.0,1605.35,1610.72,1603.34,1606.22,4007.0
2021-10-20 11:35:00,1606.21,1607.5,1606.21,1606.68,950.0,1606.21,1607.5,1606.21,1606.68,950.0
2021-10-20 11:40:00,1606.06,1607.59,1606.06,1607.59,200.0,1606.06,1607.59,1606.06,1607.59,200.0
2021-10-20 11:45:00,1610.51,1613.67,1610.5,1613.67,800.0,1610.51,1613.67,1610.5,1613.67,800.0
2021-10-20 11:50:00,1613.66,1614.1,1610.91,1611.47,1543.0,1613.66,1614.1,1610.91,1611.47,1543.0
2021-10-20 11:55:00,1611.49,1614.45,1610.73,1610.73,1200.0,1611.49,1614.45,1610.73,1610.73,1200.0
2021-10-20 12:00:00,1611.33,1612.0,1610.91,1611.84,723.0,1611.33,1612.0,1610.91,1611.84,723.0
2021-10-20 12:05:00,1612.36,1613.42,1611.14,1611.83,500.0,1612.36,1613.42,1611.14,1611.83,500.0
2021-10-20 12:10:00,1610.26,1613.0,1610.26,1611.59,2800.0,1610.26,1613.0,1610.26,1611.59,2800.0
2021-10-20 12:15:00,1611.59,1612.62,1609.55,1609.55,2250.0,1611.59,1612.62,1609.55,1609.55,2250.0
2021-10-20 12:20:00,1610.58,1611.96,1610.58,1611.66,600.0,1610.58,1611.96,1610.58,1611.66,600.0
2021-10-20 12:25:00,1611.25,1611.98,1611.25,1611.97,270.0,1611.25,1611.98,1611.25,1611.97,270.0
2021-10-20 12:30:00,1610.84,1613.0,1609.78,1613.0,800.0,1610.84,1613.0,1609.78,1613.0,800.0
2021-10-20 12:35:00,1612.73,1612.73,1610.06,1610.06,500.0,1612.73,1612.73,1610.06,1610.06,500.0
2021-10-20 12:40:00,1609.6,1610.57,1607.68,1607.84,600.0,1609.6,1610.57,1607.68,1607.84,600.0
2021-10-20 12:45:00,1609.35,1610.33,1609.35,1609.69,303.0,1609.35,1610.33,1609.35,1609.69,303.0
2021-10-20 12:50:00,1611.17,1611.17,1611.17,1611.17,100.0,1611.17,1611.17,1611.17,1611.17,100.0
2021-10-20 12:55:00,1610.97,1614.42,1610.97,1614.42,838.0,1610.97,1614.42,1610.97,1614.42,838.0
2021-10-20 13:00:00,1614.06,1614.06,1613.54,1613.54,700.0,1614.06,1614.06,1613.54,1613.54,700.0
2021-10-20 13:05:00,1613.54,1613.54,1613.54,1613.54,0.0,1613.54,1613.54,1613.54,1613.54,0.0
2021-10-20 13:10:00,1606.02,1607.53,1604.22,1607.53,632.0,1606.02,1607.53,1604.22,1607.53,632.0
2021-10-20 13:15:00,1603.84,1603.84,1603.84,1603.84,300.0,1603.84,1603.84,1603.84,1603.84,300.0
2021-10-20 13:20:00,1599.19,1602.26,1598.73,1602.26,400.0,1599.19,1602.26,1598.73,1602.26,400.0
2021-10-20 13:25:00,1601.29,1604.68,1601.29,1604.66,1400.0,1601.29,1604.68,1601.29,1604.66,1400.0
2021-10-20 13:30:00,1601.45,1601.45,1598.94,1598.95,1000.0,1601.45,1601.45,1598.94,1598.95,1000.0
2021-10-20 13:35:00,1599.83,1600.79,1599.83,1600.02,400.0,1599.83,1600.79,1599.83,1600.02,400.0
2021-10-20 13:40:00,1600.02,1600.68,1599.82,1600.68,600.0,1600.02,1600.68,1599.82,1600.68,600.0
2021-10-20 13:45:00,1601.82,1603.82,1601.82,1602.43,400.0,1601.82,1603.82,1601.82,1602.43,400.0
2021-10-20 13:50:00,1602.04,1602.04,1601.42,1601.45,300.0,1602.04,1602.04,1601.42,1601.45,300.0
2021-10-20 13:55:00,1603.81,1605.47,1603.81,1605.47,700.0,1603.81,1605.47,1603.81,1605.47,700.0
2021-10-20 14:00:00,1605.47,1605.47,1605.47,1605.47,0.0,1605.47,1605.47,1605.47,1605.47,0.0
2021-10-20 14:05:00,1606.76,1607.45,1606.08,1606.08,800.0,1606.76,1607.45,1606.08,1606.08,800.0
2021-10-20 14:10:00,1605.22,1606.06,1605.0,1605.94,2126.0,1605.22,1606.06,1605.0,1605.94,2126.0
2021-10-20 14:15:00,1606.07,1606.07,1606.07,1606.07,100.0,1606.07,1606.07,1606.07,1606.07,100.0
2021-10-20 14:20:00,1606.07,1606.07,1606.07,1606.07,0.0,1606.07,1606.07,1606.07,1606.07,0.0
2021-10-20 14:25:00,1605.47,1605.47,1605.47,1605.47,100.0,1605.47,1605.47,1605.47,1605.47,100.0
2021-10-20 14:30:00,1605.92,1605.92,1605.84,1605.9,300.0,1605.92,1605.92,1605.84,1605.9,300.0
2021-10-20 14:35:00,1605.9,1605.9,1605.9,1605.9,0.0,1605.9,1605.9,1605.9,1605.9,0.0
2021-10-20 14:40:00,1606.68,1607.1,1605.41,1606.06,500.0,1606.68,1607.1,1605.41,1606.06,500.0
2021-10-20 14:45:00,1604.66,1604.88,1604.66,1604.88,200.0,1604.66,1604.88,1604.66,1604.88,200.0
2021-10-20 14:50:00,1603.28,1603.28,1603.28,1603.28,100.0,1603.28,1603.28,1603.28,1603.28,100.0
2021-10-20 14:55:00,1601.83,1604.4,1601.83,1603.37,914.0,1601.83,1604.4,1601.83,1603.37,914.0
2021-10-20 15:00:00,1605.51,1605.51,1603.9,1605.02,1200.0,1605.51,1605.51,1603.9,1605.02,1200.0
2021-10-20 15:05:00,1604.83,1604.83,1604.83,1604.83,100.0,1604.83,1604.83,1604.83,1604.83,100.0
2021-10-20 15:10:00,1604.26,1604.26,1603.89,1603.89,200.0,1604.26,1604.26,1603.89,1603.89,200.0
2021-10-20 15:15:00,1604.48,1605.65,1604.48,1605.65,400.0,1604.48,1605.65,1604.48,1605.65,400.0
2021-10-20 15:20:00,1604.55,1604.55,1604.02,1604.02,200.0,1604.55,1604.55,1604.02,1604.02,200.0
2021-10-20 15:25:00,1604.02,1604.02,1604.02,1604.02,0.0,1604.02,1604.02,1604.02,1604.02,0.0
2021-10-20 15:30:00,1601.98,1604.29,1601.37,1604.29,1199.0,1601.98,1604.29,1601.37,1604.29,1199.0
2021-10-20 15:35:00,1604.42,1604.69,1604.29,1604.29,1505.0,1604.42,1604.69,1604.29,1604.29,1505.0
2021-10-20 15:40:00,1601.8,1602.78,1601.8,1602.78,300.0,1601.8,1602.78,1601.8,1602.78,300.0
2021-10-20 15:45:00,1604.52,1605.79,1603.32,1603.32,700.0,1604.52,1605.79,1603.32,1603.32,700.0
2021-10-20 15:50:00,1603.06,1605.65,1602.63,1602.85,1500.0,1603.06,1605.65,1602.63,1602.85,1500.0
2021-10-20 15:55:00,1603.27,1606.39,1603.26,1606.39,3029.0,1603.27,1606.39,1603.26,1606.39,3029.0
2021-10-21 09:30:00,1606.16,1606.49,1605.03,1606.49,4038.0,1606.16,1606.49,1605.03,1606.49,4038.0
2021-10-21 09:35:00,1609.0,1613.86,1604.87,1605.0,2566.0,1609.0,1613.86,1604.87,1605.0,2566.0
2021-10-21 09:40:00,1602.01,1602.1,1593.01,1593.02,3950.0,1602.01,1602.1,1593.01,1593.02,3950.0
2021-10-21 09:45:00,1591.0,1593.71,1581.17,1586.2,5478.0,1591.0,1593.71,1581.17,1586.2,5478.0
2021-10-21 09:50:00,1588.53,1592.83,1587.61,1592.25,1400.0,1588.53,1592.83,1587.61,1592.25,1400.0
2021-10-21 09:55:00,1590.01,1592.8,1586.26,1586.26,3739.0,1590.01,1592.8,1586.26,1586.26,3739.0
2021-10-21 10:00:00,1588.02,1588.31,1586.91,1587.19,2019.0,1588.02,1588.31,1586.91,1587.19,2019.0
2021-10-21 10:05:00,1586.79,1589.81,1586.78,1589.8,2344.0,1586.79,1589.81,1586.78,1589.8,2344.0
2021-10-21 10:10:00,1589.53,1589.53,1588.0,1589.52,1028.0,1589.53,1589.53,1588.0,1589.52,1028.0
2021-10-21 10:15:00,1589.05,1589.05,1589.05,1589.05,100.0,1589.05,1589.05,1589.05,1589.05,100.0
2021-10-21 10:20:00,1591.05,1591.05,1585.01,1587.62,3516.0,1591.05,1591.05,1585.01,1587.62,3516.0
2021-10-21 10:25:00,1589.13,1591.59,1587.86,1589.31,5080.0,1589.13,1591.59,1587.86,1589.31,5080.0
2021-10-21 10:30:00,1589.07,1589.96,1587.64,1589.96,2366.0,1589.07,1589.96,1587.64,1589.96,2366.0
2021-10-21 10:35:00,1590.12,1591.47,1590.12,1591.47,550.0,1590.12,1591.47,1590.12,1591.47,550.0
2021-10-21 10:40:00,1593.36,1597.04,1593.36,1597.04,420.0,1593.36,1597.04,1593.36,1597.04,420.0
2021-10-21 10:45:00,1597.2,1597.21,1596.01,1597.21,500.0,1597.2,1597.21,1596.01,1597.21,500.0
2021-10-21 10:50:00,1597.0,1597.0,1597.0,1597.0,100.0,1597.0,1597.0,1597.0,1597.0,100.0
2021-10-21 10:55:00,1594.7,1596.82,1594.7,1596.7,500.0,1594.7,1596.82,1594.7,1596.7,500.0
2021-10-21 11:00:00,1595.22,1597.0,1595.22,1596.01,1813.0,1595.22,1597.0,1595.22,1596.01,1813.0
2021-10-21 11:05:00,1594.76,1595.9,1594.74,1595.9,328.0,1594.76,1595.9,1594.74,1595.9,328.0
2021-10-21 11:10:00,1595.28,1595.28,1590.94,1590.94,506.0,1595.28,1595.28,1590.94,1590.94,506.0
2021-10-21 11:15:00,1591.45,1591.45,1588.0,1588.0,743.0,1591.45,1591.45,1588.0,1588.0,743.0
2021-10-21 11:20:00,1586.97,1589.02,1586.97,1587.6,600.0,1586.97,1589.02,1586.97,1587.6,600.0
2021-10-21 11:25:00,1587.36,1587.71,1579.01,1579.01,3609.0,1587.36,1587.71,1579.01,1579.01,3609.0
2021-10-21 11:30:00,1578.53,1582.14,1577.02,1578.5,5018.0,1578.53,1582.14,1577.02,1578.5,5018.0
2021-10-21 11:35:00,1577.98,1580.69,1577.27,1580.5,3261.0,1577.98,1580.69,1577.27,1580.5,3261.0
2021-10-21 11:40:00,1581.71,1583.08,1577.04,1578.2,6056.0,1581.71,1583.08,1577.04,1578.2,6056.0
2021-10-21 11:45:00,1583.96,1591.21,1583.95,1590.18,557.0,1583.96,1591.21,1583.95,1590.18,557.0
2021-10-21 11:50:00,1588.83,1588.83,1586.62,1586.62,800.0,1588.83,1588.83,1586.62,1586.62,800.0
2021-10-21 11:55:00,1589.11,1590.19,1589.11,1590.19,200.0,1589.11,1590.19,1589.11,1590.19,200.0
2021-10-21 12:00:00,1591.89,1594.21,1591.5,1594.21,500.0,1591.89,1594.21,1591.5,1594.21,500.0
2021-10-21 12:05:00,1593.43,1593.75,1588.26,1588.26,3000.0,1593.43,1593.75,1588.26,1588.26,3000.0
2021-10-21 12:10:00,1591.54,1593.04,1591.42,1593.04,500.0,1591.54,1593.04,1591.42,1593.04,500.0
2021-10-21 12:15:00,1591.76,1592.09,1591.15,1592.09,470.0,1591.76,1592.09,1591.15,1592.09,470.0
2021-10-21 12:20:00,1592.73,1596.17,1592.73,1595.33,1834.0,1592.73,1596.17,1592.73,1595.33,1834.0
2021-10-21 12:25:00,1595.33,1595.33,1595.33,1595.33,0.0,1595.33,1595.33,1595.33,1595.33,0.0
2021-10-21 12:30:00,1595.29,1596.78,1595.28,1596.78,800.0,1595.29,1596.78,1595.28,1596.78,800.0
2021-10-21 12:35:00,1597.76,1597.76,1597.76,1597.76,100.0,1597.76,1597.76,1597.76,1597.76,100.0
2021-10-21 12:40:00,1598.0,1598.0,1598.0,1598.0,206.0,1598.0,1598.0,1598.0,1598.0,206.0
2021-10-21 12:45:00,1600.0,1600.0,1599.52,1599.56,376.0,1600.0,1600.0,1599.52,1599.56,376.0
2021-10-21 12:50:00,1601.26,1602.43,1599.88,1600.8,1100.0,1601.26,1602.43,1599.88,1600.8,1100.0
2021-10-21 12:55:00,1600.79,1602.27,1599.52,1600.77,2160.0,1600.79,1602.27,1599.52,1600.77,2160.0
2021-10-21 13:00:00,1601.63,1601.64,1593.13,1593.13,3944.0,1601.63,1601.64,1593.13,1593.13,3944.0
2021-10-21 13:05:00,1593.0,1595.63,1591.73,1595.23,6637.0,1593.0,1595.63,1591.73,1595.23,6637.0
2021-10-21 13:10:00,1594.77,1594.77,1589.03,1592.39,3501.0,1594.77,1594.77,1589.03,1592.39,3501.0
2021-10-21 13:15:00,1590.8,1591.74,1588.0,1588.7,1600.0,1590.8,1591.74,1588.0,1588.7,1600.0
2021-10-21 13:20:00,1589.07,1589.07,1589.07,1589.07,100.0,1589.07,1589.07,1589.07,1589.07,100.0
2021-10-21 13:25:00,1589.07,1589.07,1589.07,1589.07,0.0,1589.07,1589.07,1589.07,1589.07,0.0
2021-10-21 13:30:00,1592.14,1592.14,1589.34,1589.34,900.0,1592.14,1592.14,1589.34,1589.34,900.0
2021-10-21 13:35:00,1589.13,1590.57,1589.13,1590.57,600.0,1589.13,1590.57,1589.13,1590.57,600.0
2021-10-21 13:40:00,1589.19,1589.19,1587.01,1587.76,1625.0,1589.19,1589.19,1587.01,1587.76,1625.0
2021-10-21 13:45:00,1586.24,1586.24,1582.12,1582.12,1599.0,1586.24,1586.24,1582.12,1582.12,1599.0
2021-10-21 13:50:00,1581.69,1581.69,1581.69,1581.69,200.0,1581.69,1581.69,1581.69,1581.69,200.0
2021-10-21 13:55:00,1581.91,1584.13,1581.91,1584.13,400.0,1581.91,1584.13,1581.91,1584.13,400.0
2021-10-21 14:00:00,1581.51,1582.75,1580.0,1582.75,1640.0,1581.51,1582.75,1580.0,1582.75,1640.0
2021-10-21 14:05:00,1582.75,1585.23,1582.23,1584.81,3195.0,1582.75,1585.23,1582.23,1584.81,3195.0
2021-10-21 14:10:00,1584.81,1584.86,1582.76,1582.76,2260.0,1584.81,1584.86,1582.76,1582.76,2260.0
2021-10-21 14:15:00,1581.66,1581.66,1581.66,1581.66,100.0,1581.66,1581.66,1581.66,1581.66,100.0
2021-10-21 14:20:00,1578.8,1579.44,1578.0,1579.44,820.0,1578.8,1579.44,1578.0,1579.44,820.0
2021-10-21 14:25:00,1578.41,1578.43,1576.5,1576.55,854.0,1578.41,1578.43,1576.5,1576.55,854.0
2021-10-21 14:30:00,1576.84,1578.01,1574.21,1575.43,1599.0,1576.84,1578.01,1574.21,1575.43,1599.0
2021-10-21 14:35:00,1576.1,1576.1,1569.0,1569.0,4797.0,1576.1,1576.1,1569.0,1569.0,4797.0
2021-10-21 14:40:00,1571.05,1575.46,1569.43,1573.29,3329.0,1571.05,1575.46,1569.43,1573.29,3329.0
2021-10-21 14:45:00,1574.21,1575.01,1573.0,1574.85,3119.0,1574.21,1575.01,1573.0,1574.85,3119.0
2021-10-21 14:50:00,1574.29,1575.05,1572.68,1573.26,750.0,1574.29,1575.05,1572.68,1573.26,750.0
2021-10-21 14:55:00,1572.22,1573.64,1571.69,1572.52,700.0,1572.22,1573.64,1571.69,1572.52,700.0
2021-10-21 15:00:00,1573.61,1575.14,1573.61,1574.49,725.0,1573.61,1575.14,1573.61,1574.49,725.0
2021-10-21 15:05:00,1574.42,1575.96,1572.82,1572.82,900.0,1574.42,1575.96,1572.82,1572.82,900.0
2021-10-21 15:10:00,1572.35,1572.35,1572.35,1572.35,100.0,1572.35,1572.35,1572.35,1572.35,100.0
2021-10-21 15:15:00,1573.97,1576.0,1572.97,1576.0,1681.0,1573.97,1576.0,1572.97,1576.0,1681.0
2021-10-21 15:20:00,1575.96,1576.0,1575.32,1575.38,1262.0,1575.96,1576.0,1575.32,1575.38,1262.0
2021-10-21 15:25:00,1575.2,1575.4,1574.04,1574.04,617.0,1575.2,1575.4,1574.04,1574.04,617.0
2021-10-21 15:30:00,1575.2,1575.2,1572.75,1573.11,3423.0,1575.2,1575.2,1572.75,1573.11,3423.0
2021-10-21 15:35:00,1572.43,1574.46,1572.43,1573.71,3999.0,1572.43,1574.46,1572.43,1573.71,3999.0
2021-10-21 15:40:00,1572.96,1582.02,1572.96,1582.02,2968.0,1572.96,1582.02,1572.96,1582.02,2968.0
2021-10-21 15:45:00,1581.63,1581.63,1578.27,1578.73,1707.0,1581.63,1581.63,1578.27,1578.73,1707.0
2021-10-21 15:50:00,1582.13,1583.81,1581.38,1583.4,2222.0,1582.13,1583.81,1581.38,1583.4,2222.0
2021-10-21 15:55:00,1583.13,1583.79,1579.11,1583.07,5486.0,1583.13,1583.79,1579.11,1583.07,5486.0
2021-10-22 09:30:00,1581.55,1583.43,1573.49,1576.14,6212.0,1581.55,1583.43,1573.49,1576.14,6212.0
2021-10-22 09:35:00,1576.21,1581.32,1564.22,1566.35,4169.0,1576.21,1581.32,1564.22,1566.35,4169.0
2021-10-22 09:40:00,1565.35,1566.38,1562.03,1562.03,3719.0,1565.35,1566.38,1562.03,1562.03,3719.0
2021-10-22 09:45:00,1560.19,1560.29,1540.0,1543.57,5665.0,1560.19,1560.29,1540.0,1543.57,5665.0
2021-10-22 09:50:00,1543.65,1550.4,1541.6,1544.55,3774.0,1543.65,1550.4,1541.6,1544.55,3774.0
2021-10-22 09:55:00,1544.34,1559.08,1544.34,1556.98,5287.0,1544.34,1559.08,1544.34,1556.98,5287.0
2021-10-22 10:00:00,1549.63,1551.04,1548.0,1550.34,2854.0,1549.63,1551.04,1548.0,1550.34,2854.0
2021-10-22 10:05:00,1550.0,1550.0,1540.0,1540.81,2000.0,1550.0,1550.0,1540.0,1540.81,2000.0
2021-10-22 10:10:00,1541.0,1541.54,1533.45,1540.86,4681.0,1541.0,1541.54,1533.45,1540.86,4681.0
2021-10-22 10:15:00,1543.37,1550.14,1542.19,1545.3,1030.0,1543.37,1550.14,1542.19,1545.3,1030.0
2021-10-22 10:20:00,1546.55,1550.08,1543.0,1544.51,4600.0,1546.55,1550.08,1543.0,1544.51,4600.0
2021-10-22 10:25:00,1547.06,1547.06,1538.57,1541.0,4262.0,1547.06,1547.06,1538.57,1541.0,4262.0
2021-10-22 10:30:00,1538.8,1540.86,1534.73,1540.79,2478.0,1538.8,1540.86,1534.73,1540.79,2478.0
2021-10-22 10:35:00,1538.88,1541.83,1538.7,1540.0,1617.0,1538.88,1541.83,1538.7,1540.0,1617.0
2021-10-22 10:40:00,1538.78,1541.01,1524.09,1525.7,6118.0,1538.78,1541.01,1524.09,1525.7,6118.0
2021-10-22 10:45:00,1523.63,1529.17,1522.88,1525.41,2950.0,1523.63,1529.17,1522.88,1525.41,2950.0
2021-10-22 10:50:00,1525.96,1528.32,1525.12,1527.85,1664.0,1525.96,1528.32,1525.12,1527.85,1664.0
2021-10-22 10:55:00,1530.21,1530.24,1528.41,1529.05,1000.0,1530.21,1530.24,1528.41,1529.05,1000.0
2021-10-22 11:00:00,1528.89,1528.89,1522.56,1524.32,2368.0,1528.89,1528.89,1522.56,1524.32,2368.0
2021-10-22 11:05:00,1522.75,1524.21,1520.7,1524.14,2522.0,1522.75,1524.21,1520.7,1524.14,2522.0
2021-10-22 11:10:00,1522.0,1525.92,1520.3,1521.64,700.0,1522.0,1525.92,1520.3,1521.64,700.0
2021-10-22 11:15:00,1520.7,1520.7,1514.38,1515.8,1863.0,1520.7,1520.7,1514.38,1515.8,1863.0
2021-10-22 11:20:00,1514.69,1516.2,1508.41,1510.52,4194.0,1514.69,1516.2,1508.41,1510.52,4194.0
2021-10-22 11:25:00,1507.93,1511.3,1506.37,1509.03,7163.0,1507.93,1511.3,1506.37,1509.03,7163.0
2021-10-22 11:30:00,1509.05,1513.34,1509.05,1510.0,5959.0,1509.05,1513.34,1509.05,1510.0,5959.0
2021-10-22 11:35:00,1511.43,1511.43,1503.2,1507.81,2966.0,1511.43,1511.43,1503.2,1507.81,2966.0
2021-10-22 11:40:00,1508.0,1509.26,1501.01,1509.13,3231.0,1508.0,1509.26,1501.01,1509.13,3231.0
2021-10-22 11:45:00,1507.68,1512.21,1505.25,1505.25,4090.0,1507.68,1512.21,1505.25,1505.25,4090.0
2021-10-22 11:50:00,1506.38,1513.44,1506.12,1513.44,2200.0,1506.38,1513.44,1506.12,1513.44,2200.0
2021-10-22 11:55:00,1514.09,1518.45,1511.82,1517.02,3009.0,1514.09,1518.45,1511.82,1517.02,3009.0
2021-10-22 12:00:00,1516.18,1516.99,1513.95,1515.0,3430.0,1516.18,1516.99,1513.95,1515.0,3430.0
2021-10-22 12:05:00,1514.08,1514.5,1512.99,1513.49,1100.0,1514.08,1514.5,1512.99,1513.49,1100.0
2021-10-22 12:10:00,1511.01,1513.19,1510.6,1511.19,1990.0,1511.01,1513.19,1510.6,1511.19,1990.0
2021-10-22 12:15:00,1510.0,1510.51,1506.94,1510.03,12036.0,1510.0,1510.51,1506.94,1510.03,12036.0
2021-10-22 12:20:00,1509.36,1509.36,1503.49,1504.51,4209.0,1509.36,1509.36,1503.49,1504.51,4209.0
2021-10-22 12:25:00,1502.91,1509.39,1502.91,1507.81,4477.0,1502.91,1509.39,1502.91,1507.81,4477.0
2021-10-22 12:30:00,1508.52,1508.53,1503.02,1508.27,7750.0,1508.52,1508.53,1503.02,1508.27,7750.0
2021-10-22 12:35:00,1509.86,1516.35,1504.2,1516.35,8433.0,1509.86,1516.35,1504.2,1516.35,8433.0
2021-10-22 12:40:00,1517.2,1520.85,1513.03,1515.0,7538.0,1517.2,1520.85,1513.03,1515.0,7538.0
2021-10-22 12:45:00,1515.0,1522.77,1514.72,1522.77,1727.0,1515.0,1522.77,1514.72,1522.77,1727.0
2021-10-22 12:50:00,1521.27,1522.46,1515.0,1516.33,6351.0,1521.27,1522.46,1515.0,1516.33,6351.0
2021-10-22 12:55:00,1517.46,1517.46,1507.0,1510.23,5807.0,1517.46,1517.46,1507.0,1510.23,5807.0
2021-10-22 13:00:00,1510.94,1513.47,1509.0,1511.0,1100.0,1510.94,1513.47,1509.0,1511.0,1100.0
2021-10-22 13:05:00,1509.6,1511.0,1509.21,1509.21,1341.0,1509.6,1511.0,1509.21,1509.21,1341.0
2021-10-22 13:10:00,1509.0,1509.26,1505.0,1506.95,4232.0,1509.0,1509.26,1505.0,1506.95,4232.0
2021-10-22 13:15:00,1506.93,1509.96,1505.69,1508.4,2327.0,1506.93,1509.96,1505.69,1508.4,2327.0
2021-10-22 13:20:00,1506.9,1508.92,1506.9,1506.94,400.0,1506.9,1508.92,1506.9,1506.94,400.0
2021-10-22 13:25:00,1510.17,1510.2,1507.79,1509.22,541.0,1510.17,1510.2,1507.79,1509.22,541.0
2021-10-22 13:30:00,1509.23,1509.23,1504.01,1506.01,1000.0,1509.23,1509.23,1504.01,1506.01,1000.0
2021-10-22 13:35:00,1507.21,1507.67,1502.23,1505.23,1400.0,1507.21,1507.67,1502.23,1505.23,1400.0
2021-10-22 13:40:00,1504.77,1505.66,1502.0,1502.85,1395.0,1504.77,1505.66,1502.0,1502.85,1395.0
2021-10-22 13:45:00,1503.03,1503.66,1501.45,1502.81,1900.0,1503.03,1503.66,1501.45,1502.81,1900.0
2021-10-22 13:50:00,1503.13,1505.44,1501.81,1504.18,1700.0,1503.13,1505.44,1501.81,1504.18,1700.0
2021-10-22 13:55:00,1502.63,1502.64,1500.0,1500.68,1749.0,1502.63,1502.64,1500.0,1500.68,1749.0
2021-10-22 14:00:00,1502.25,1502.51,1500.47,1502.44,2860.0,1502.25,1502.51,1500.47,1502.44,2860.0
2021-10-22 14:05:00,1503.53,1507.57,1502.39,1507.57,3310.0,1503.53,1507.57,1502.39,1507.57,3310.0
2021-10-22 14:10:00,1510.0,1510.0,1507.11,1507.65,752.0,1510.0,1510.0,1507.11,1507.65,752.0
2021-10-22 14:15:00,1509.87,1513.54,1509.87,1511.32,1865.0,1509.87,1513.54,1509.87,1511.32,1865.0
2021-10-22 14:20:00,1512.88,1513.3,1511.25,1511.25,1025.0,1512.88,1513.3,1511.25,1511.25,1025.0
2021-10-22 14:25:00,1510.9,1511.29,1509.0,1509.84,4478.0,1510.9,1511.29,1509.0,1509.84,4478.0
2021-10-22 14:30:00,1510.3,1510.5,1508.66,1510.0,4045.0,1510.3,1510.5,1508.66,1510.0,4045.0
2021-10-22 14:35:00,1510.0,1513.27,1508.88,1512.66,2987.0,1510.0,1513.27,1508.88,1512.66,2987.0
2021-10-22 14:40:00,1511.49,1511.49,1509.1,1509.6,561.0,1511.49,1511.49,1509.1,1509.6,561.0
2021-10-22 14:45:00,1511.33,1511.34,1511.33,1511.34,300.0,1511.33,1511.34,1511.33,1511.34,300.0
2021-10-22 14:50:00,1508.75,1508.75,1506.92,1508.69,1000.0,1508.75,1508.75,1506.92,1508.69,1000.0
2021-10-22 14:55:00,1508.33,1509.94,1507.25,1507.25,1200.0,1508.33,1509.94,1507.25,1507.25,1200.0
2021-10-22 15:00:00,1506.02,1506.97,1504.92,1505.74,786.0,1506.02,1506.97,1504.92,1505.74,786.0
2021-10-22 15:05:00,1504.8,1505.49,1502.54,1502.71,3464.0,1504.8,1505.49,1502.54,1502.71,3464.0
2021-10-22 15:10:00,1502.27,1505.71,1501.69,1504.84,1004.0,1502.27,1505.71,1501.69,1504.84,1004.0
2021-10-22 15:15:00,1506.0,1507.24,1503.42,1503.61,600.0,1506.0,1507.24,1503.42,1503.61,600.0
2021-10-22 15:20:00,1503.5,1505.77,1503.0,1505.76,842.0,1503.5,1505.77,1503.0,1505.76,842.0
2021-10-22 15:25:00,1505.82,1505.82,1505.49,1505.49,292.0,1505.82,1505.82,1505.49,1505.49,292.0
2021-10-22 15:30:00,1505.98,1509.09,1505.98,1507.29,1921.0,1505.98,1509.09,1505.98,1507.29,1921.0
2021-10-22 15:35:00,1505.43,1506.58,1504.15,1504.87,1200.0,1505.43,1506.58,1504.15,1504.87,1200.0
2021-10-22 15:40:00,1505.54,1505.54,1503.39,1503.94,2685.0,1505.54,1505.54,1503.39,1503.94,2685.0
2021-10-22 15:45:00,1504.05,1505.21,1502.25,1504.25,1905.0,1504.05,1505.21,1502.25,1504.25,1905.0
2021-10-22 15:50:00,1504.67,1505.76,1503.76,1504.14,4293.0,1504.67,1505.76,1503.76,1504.14,4293.0
2021-10-22 15:55:00,1505.02,1506.26,1499.46,1506.25,28239.0,1505.02,1506.26,1499.46,1506.25,28239.0
2021-10-25 09:30:00,1521.35,1538.21,1521.34,1538.21,6858.0,1521.35,1538.21,1521.34,1538.21,6858.0
2021-10-25 09:35:00,1540.0,1541.72,1522.58,1524.5,5246.0,1540.0,1541.72,1522.58,1524.5,5246.0
2021-10-25 09:40:00,1522.72,1539.96,1522.49,1537.83,10079.0,1522.72,1539.96,1522.49,1537.83,10079.0
2021-10-25 09:45:00,1538.26,1543.14,1535.89,1543.09,4339.0,1538.26,1543.14,1535.89,1543.09,4339.0
2021-10-25 09:50:00,1543.22,1546.3,1540.25,1540.62,2715.0,1543.22,1546.3,1540.25,1540.62,2715.0
2021-10-25 09:55:00,1540.33,1546.1,1538.52,1546.1,2724.0,1540.33,1546.1,1538.52,1546.1,2724.0
2021-10-25 10:00:00,1544.76,1544.76,1542.17,1542.17,1225.0,1544.76,1544.76,1542.17,1542.17,1225.0
2021-10-25 10:05:00,1544.52,1550.9,1543.52,1549.51,4980.0,1544.52,1550.9,1543.52,1549.51,4980.0
2021-10-25 10:10:00,1551.73,1559.47,1549.52,1559.47,4188.0,1551.73,1559.47,1549.52,1559.47,4188.0
2021-10-25 10:15:00,1560.0,1561.86,1553.3,1555.8,9511.0,1560.0,1561.86,1553.3,1555.8,9511.0
2021-10-25 10:20:00,1557.21,1561.24,1555.31,1555.31,5682.0,1557.21,1561.24,1555.31,1555.31,5682.0
2021-10-25 10:25:00,1554.92,1554.92,1551.38,1554.0,3323.0,1554.92,1554.92,1551.38,1554.0,3323.0
2021-10-25 10:30:00,1551.01,1554.2,1546.55,1551.0,1956.0,1551.01,1554.2,1546.55,1551.0,1956.0
2021-10-25 10:35:00,1548.51,1548.51,1544.41,1545.8,2668.0,1548.51,1548.51,1544.41,1545.8,2668.0
2021-10-25 10:40:00,1545.63,1546.28,1543.13,1543.91,1555.0,1545.63,1546.28,1543.13,1543.91,1555.0
2021-10-25 10:45:00,1545.31,1550.8,1545.31,1550.0,8651.0,1545.31,1550.8,1545.31,1550.0,8651.0
2021-10-25 10:50:00,1551.24,1552.17,1547.66,1549.42,3333.0,1551.24,1552.17,1547.66,1549.42,3333.0
2021-10-25 10:55:00,1549.89,1551.83,1545.45,1545.51,3957.0,1549.89,1551.83,1545.45,1545.51,3957.0
2021-10-25 11:00:00,1545.0,1546.97,1545.0,1546.97,410.0,1545.0,1546.97,1545.0,1546.97,410.0
2021-10-25 11:05:00,1546.8,1548.31,1546.8,1548.31,400.0,1546.8,1548.31,1546.8,1548.31,400.0
2021-10-25 11:10:00,1550.81,1556.89,1548.07,1556.89,6172.0,1550.81,1556.89,1548.07,1556.89,6172.0
2021-10-25 11:15:00,1555.84,1558.76,1551.71,1552.0,5177.0,1555.84,1558.76,1551.71,1552.0,5177.0
2021-10-25 11:20:00,1551.91,1551.92,1547.17,1549.91,1708.0,1551.91,1551.92,1547.17,1549.91,1708.0
2021-10-25 11:25:00,1551.2,1554.9,1551.2,1553.77,1200.0,1551.2,1554.9,1551.2,1553.77,1200.0
2021-10-25 11:30:00,1549.11,1549.11,1542.65,1544.0,2048.0,1549.11,1549.11,1542.65,1544.0,2048.0
2021-10-25 11:35:00,1542.48,1542.48,1533.03,1536.0,4918.0,1542.48,1542.48,1533.03,1536.0,4918.0
2021-10-25 11:40:00,1536.01,1536.84,1531.02,1536.84,8673.0,1536.01,1536.84,1531.02,1536.84,8673.0
2021-10-25 11:45:00,1539.96,1546.12,1538.73,1546.12,3600.0,1539.96,1546.12,1538.73,1546.12,3600.0
2021-10-25 11:50:00,1543.11,1545.13,1542.77,1542.78,3250.0,1543.11,1545.13,1542.77,1542.78,3250.0
2021-10-25 11:55:00,1542.2,1543.3,1541.58,1541.59,500.0,1542.2,1543.3,1541.58,1541.59,500.0
2021-10-25 12:00:00,1540.97,1541.95,1540.02,1541.95,1362.0,1540.97,1541.95,1540.02,1541.95,1362.0
2021-10-25 12:05:00,1542.86,1542.86,1542.86,1542.86,100.0,1542.86,1542.86,1542.86,1542.86,100.0
2021-10-25 12:10:00,1541.61,1541.7,1539.4,1541.31,1000.0,1541.61,1541.7,1539.4,1541.31,1000.0
2021-10-25 12:15:00,1539.71,1541.24,1539.71,1539.88,800.0,1539.71,1541.24,1539.71,1539.88,800.0
2021-10-25 12:20:00,1538.19,1539.46,1536.02,1537.01,1749.0,1538.19,1539.46,1536.02,1537.01,1749.0
2021-10-25 12:25:00,1536.61,1536.91,1535.57,1536.91,334.0,1536.61,1536.91,1535.57,1536.91,334.0
2021-10-25 12:30:00,1536.45,1537.8,1535.0,1537.8,1516.0,1536.45,1537.8,1535.0,1537.8,1516.0
2021-10-25 12:35:00,1537.66,1537.66,1536.73,1536.78,500.0,1537.66,1537.66,1536.73,1536.78,500.0
2021-10-25 12:40:00,1540.47,1542.96,1540.46,1541.98,1297.0,1540.47,1542.96,1540.46,1541.98,1297.0
2021-10-25 12:45:00,1542.74,1543.78,1541.51,1542.14,865.0,1542.74,1543.78,1541.51,1542.14,865.0
2021-10-25 12:50:00,1542.15,1545.33,1541.97,1545.33,2396.0,1542.15,1545.33,1541.97,1545.33,2396.0
2021-10-25 12:55:00,1544.9,1549.0,1544.49,1548.18,4495.0,1544.9,1549.0,1544.49,1548.18,4495.0
2021-10-25 13:00:00,1548.21,1548.21,1543.18,1543.18,1729.0,1548.21,1548.21,1543.18,1543.18,1729.0
2021-10-25 13:05:00,1543.53,1543.89,1543.5,1543.74,3000.0,1543.53,1543.89,1543.5,1543.74,3000.0
2021-10-25 13:10:00,1542.02,1543.14,1541.1,1541.9,768.0,1542.02,1543.14,1541.1,1541.9,768.0
2021-10-25 13:15:00,1542.65,1543.81,1542.17,1542.18,559.0,1542.65,1543.81,1542.17,1542.18,559.0
2021-10-25 13:20:00,1541.21,1541.28,1540.0,1540.69,700.0,1541.21,1541.28,1540.0,1540.69,700.0
2021-10-25 13:25:00,1539.02,1539.02,1538.91,1539.0,300.0,1539.02,1539.02,1538.91,1539.0,300.0
2021-10-25 13:30:00,1538.26,1538.28,1537.13,1537.69,600.0,1538.26,1538.28,1537.13,1537.69,600.0
2021-10-25 13:35:00,1538.04,1542.67,1538.04,1542.67,1599.0,1538.04,1542.67,1538.04,1542.67,1599.0
2021-10-25 13:40:00,1542.28,1545.06,1542.28,1545.06,1200.0,1542.28,1545.06,1542.28,1545.06,1200.0
2021-10-25 13:45:00,1545.13,1545.13,1543.27,1543.27,1560.0,1545.13,1545.13,1543.27,1543.27,1560.0
2021-10-25 13:50:00,1543.98,1543.98,1542.41,1542.41,714.0,1543.98,1543.98,1542.41,1542.41,714.0
2021-10-25 13:55:00,1543.92,1543.92,1541.47,1541.47,1200.0,1543.92,1543.92,1541.47,1541.47,1200.0
2021-10-25 14:00:00,1539.32,1540.91,1538.5,1540.91,1600.0,1539.32,1540.91,1538.5,1540.91,1600.0
2021-10-25 14:05:00,1541.12,1541.12,1539.6,1539.6,500.0,1541.12,1541.12,1539.6,1539.6,500.0
2021-10-25 14:10:00,1542.01,1543.15,1542.01,1543.15,500.0,1542.01,1543.15,1542.01,1543.15,500.0
2021-10-25 14:15:00,1543.28,1543.28,1541.18,1541.68,500.0,1543.28,1543.28,1541.18,1541.68,500.0
2021-10-25 14:20:00,1542.01,1543.09,1542.0,1543.09,500.0,1542.01,1543.09,1542.0,1543.09,500.0
2021-10-25 14:25:00,1543.36,1546.87,1543.14,1546.06,2857.0,1543.36,1546.87,1543.14,1546.06,2857.0
2021-10-25 14:30:00,1546.8,1548.52,1543.32,1545.77,5201.0,1546.8,1548.52,1543.32,1545.77,5201.0
2021-10-25 14:35:00,1547.17,1548.2,1544.84,1544.84,1399.0,1547.17,1548.2,1544.84,1544.84,1399.0
2021-10-25 14:40:00,1544.85,1545.73,1544.3,1545.5,600.0,1544.85,1545.73,1544.3,1545.5,600.0
2021-10-25 14:45:00,1545.44,1547.22,1544.9,1546.44,900.0,1545.44,1547.22,1544.9,1546.44,900.0
2021-10-25 14:50:00,1546.99,1547.0,1543.43,1544.93,2600.0,1546.99,1547.0,1543.43,1544.93,2600.0
2021-10-25 14:55:00,1545.2,1546.11,1545.2,1546.1,1000.0,1545.2,1546.11,1545.2,1546.1,1000.0
2021-10-25 15:00:00,1546.11,1549.3,1546.11,1548.0,3900.0,1546.11,1549.3,1546.11,1548.0,3900.0
2021-10-25 15:05:00,1548.14,1548.15,1546.71,1547.0,700.0,1548.14,1548.15,1546.71,1547.0,700.0
2021-10-25 15:10:00,1546.76,1546.76,1545.57,1545.57,610.0,1546.76,1546.76,1545.57,1545.57,610.0
2021-10-25 15:15:00,1544.51,1544.51,1542.88,1543.44,1972.0,1544.51,1544.51,1542.88,1543.44,1972.0
2021-10-25 15:20:00,1544.19,1544.19,1541.56,1541.84,601.0,1544.19,1544.19,1541.56,1541.84,601.0
2021-10-25 15:25:00,1541.68,1542.22,1541.48,1541.74,1952.0,1541.68,1542.22,1541.48,1541.74,1952.0
2021-10-25 15:30:00,1540.75,1542.01,1539.0,1539.13,2892.0,1540.75,1542.01,1539.0,1539.13,2892.0
2021-10-25 15:35:00,1537.98,1538.16,1535.04,1536.63,3046.0,1537.98,1538.16,1535.04,1536.63,3046.0
2021-10-25 15:40:00,1537.75,1540.55,1536.73,1538.03,2000.0,1537.75,1540.55,1536.73,1538.03,2000.0
2021-10-25 15:45:00,1537.33,1539.21,1537.33,1538.24,1572.0,1537.33,1539.21,1537.33,1538.24,1572.0
2021-10-25 15:50:00,1537.34,1537.5,1535.57,1536.51,2980.0,1537.34,1537.5,1535.57,1536.51,2980.0
2021-10-25 15:55:00,1536.05,1536.66,1533.65,1535.0,7496.0,1536.05,1536.66,1533.65,1535.0,7496.0
2021-10-26 09:30:00,1545.6,1550.3,1545.02,1545.02,4317.0,1545.6,1550.3,1545.02,1545.02,4317.0
2021-10-26 09:35:00,1541.08,1543.03,1538.16,1538.16,2256.0,1541.08,1543.03,1538.16,1538.16,2256.0
2021-10-26 09:40:00,1539.6,1550.58,1538.35,1550.58,2250.0,1539.6,1550.58,1538.35,1550.58,2250.0
2021-10-26 09:45:00,1548.08,1548.52,1538.89,1538.89,2600.0,1548.08,1548.52,1538.89,1538.89,2600.0
2021-10-26 09:50:00,1540.97,1543.05,1536.97,1539.93,1710.0,1540.97,1543.05,1536.97,1539.93,1710.0
2021-10-26 09:55:00,1541.97,1543.09,1539.31,1543.09,649.0,1541.97,1543.09,1539.31,1543.09,649.0
2021-10-26 10:00:00,1543.15,1544.95,1542.0,1542.13,1102.0,1543.15,1544.95,1542.0,1542.13,1102.0
2021-10-26 10:05:00,1541.97,1545.99,1541.97,1545.99,600.0,1541.97,1545.99,1541.97,1545.99,600.0
2021-10-26 10:10:00,1545.69,1545.8,1543.0,1545.8,610.0,1545.69,1545.8,1543.0,1545.8,610.0
2021-10-26 10:15:00,1546.29,1550.0,1546.28,1549.69,600.0,1546.29,1550.0,1546.28,1549.69,600.0
2021-10-26 10:20:00,1550.65,1550.65,1544.3,1544.43,2170.0,1550.65,1550.65,1544.3,1544.43,2170.0
2021-10-26 10:25:00,1546.59,1546.59,1542.0,1542.99,1020.0,1546.59,1546.59,1542.0,1542.99,1020.0
2021-10-26 10:30:00,1541.15,1541.89,1538.15,1539.24,1565.0,1541.15,1541.89,1538.15,1539.24,1565.0
2021-10-26 10:35:00,1538.18,1544.17,1538.18,1543.07,1200.0,1538.18,1544.17,1538.18,1543.07,1200.0
2021-10-26 10:40:00,1543.89,1545.12,1541.54,1541.62,1203.0,1543.89,1545.12,1541.54,1541.62,1203.0
2021-10-26 10:45:00,1541.62,1541.62,1541.62,1541.62,0.0,1541.62,1541.62,1541.62,1541.62,0.0
2021-10-26 10:50:00,1545.58,1545.89,1544.44,1545.39,1000.0,1545.58,1545.89,1544.44,1545.39,1000.0
2021-10-26 10:55:00,1546.5,1546.51,1541.55,1541.55,500.0,1546.5,1546.51,1541.55,1541.55,500.0
2021-10-26 11:00:00,1541.24,1542.19,1537.58,1537.87,1682.0,1541.24,1542.19,1537.58,1537.87,1682.0
2021-10-26 11:05:00,1539.28,1542.0,1538.93,1542.0,1002.0,1539.28,1542.0,1538.93,1542.0,1002.0
2021-10-26 11:10:00,1542.49,1542.53,1541.16,1542.44,616.0,1542.49,1542.53,1541.16,1542.44,616.0
2021-10-26 11:15:00,1543.89,1547.99,1543.47,1547.72,730.0,1543.89,1547.99,1543.47,1547.72,730.0
2021-10-26 11:20:00,1546.27,1546.27,1545.66,1546.25,300.0,1546.27,1546.27,1545.66,1546.25,300.0
2021-10-26 11:25:00,1547.64,1552.18,1547.64,1548.39,902.0,1547.64,1552.18,1547.64,1548.39,902.0
2021-10-26 11:30:00,1544.23,1544.43,1541.61,1542.55,1112.0,1544.23,1544.43,1541.61,1542.55,1112.0
2021-10-26 11:35:00,1538.95,1543.77,1538.94,1543.37,2612.0,1538.95,1543.77,1538.94,1543.37,2612.0
2021-10-26 11:40:00,1543.52,1547.34,1543.52,1546.77,803.0,1543.52,1547.34,1543.52,1546.77,803.0
2021-10-26 11:45:00,1546.61,1547.3,1542.17,1543.55,907.0,1546.61,1547.3,1542.17,1543.55,907.0
2021-10-26 11:50:00,1540.01,1541.03,1539.0,1540.38,800.0,1540.01,1541.03,1539.0,1540.38,800.0
2021-10-26 11:55:00,1539.69,1540.28,1536.06,1537.5,1400.0,1539.69,1540.28,1536.06,1537.5,1400.0
2021-10-26 12:00:00,1535.23,1538.02,1534.8,1534.8,1000.0,1535.23,1538.02,1534.8,1534.8,1000.0
2021-10-26 12:05:00,1534.9,1535.03,1531.24,1534.44,700.0,1534.9,1535.03,1531.24,1534.44,700.0
2021-10-26 12:10:00,1532.06,1541.87,1532.06,1541.87,2000.0,1532.06,1541.87,1532.06,1541.87,2000.0
2021-10-26 12:15:00,1542.14,1542.14,1537.62,1538.58,611.0,1542.14,1542.14,1537.62,1538.58,611.0
2021-10-26 12:20:00,1537.99,1537.99,1537.98,1537.99,360.0,1537.99,1537.99,1537.98,1537.99,360.0
2021-10-26 12:25:00,1536.74,1537.98,1535.19,1536.79,2141.0,1536.74,1537.98,1535.19,1536.79,2141.0
2021-10-26 12:30:00,1537.43,1538.19,1536.71,1538.14,850.0,1537.43,1538.19,1536.71,1538.14,850.0
2021-10-26 12:35:00,1536.87,1536.87,1535.19,1535.19,200.0,1536.87,1536.87,1535.19,1535.19,200.0
2021-10-26 12:40:00,1533.17,1533.2,1523.72,1523.73,2025.0,1533.17,1533.2,1523.72,1523.73,2025.0
2021-10-26 12:45:00,1523.33,1523.33,1517.54,1520.9,4643.0,1523.33,1523.33,1517.54,1520.9,4643.0
2021-10-26 12:50:00,1522.89,1526.08,1520.31,1520.31,1842.0,1522.89,1526.08,1520.31,1520.31,1842.0
2021-10-26 12:55:00,1522.55,1523.47,1519.29,1523.47,1100.0,1522.55,1523.47,1519.29,1523.47,1100.0
2021-10-26 13:00:00,1523.08,1525.0,1523.08,1525.0,300.0,1523.08,1525.0,1523.08,1525.0,300.0
2021-10-26 13:05:00,1524.35,1525.21,1524.35,1525.21,400.0,1524.35,1525.21,1524.35,1525.21,400.0
2021-10-26 13:10:00,1524.77,1527.16,1521.33,1527.16,1823.0,1524.77,1527.16,1521.33,1527.16,1823.0
2021-10-26 13:15:00,1527.16,1527.16,1527.16,1527.16,0.0,1527.16,1527.16,1527.16,1527.16,0.0
2021-10-26 13:20:00,1530.12,1530.9,1525.37,1526.65,1600.0,1530.12,1530.9,1525.37,1526.65,1600.0
2021-10-26 13:25:00,1527.43,1532.29,1527.43,1532.29,500.0,1527.43,1532.29,1527.43,1532.29,500.0
2021-10-26 13:30:00,1533.35,1536.17,1531.95,1533.89,700.0,1533.35,1536.17,1531.95,1533.89,700.0
2021-10-26 13:35:00,1538.58,1538.58,1534.27,1534.27,600.0,1538.58,1538.58,1534.27,1534.27,600.0
2021-10-26 13:40:00,1535.2,1535.23,1529.44,1532.0,800.0,1535.2,1535.23,1529.44,1532.0,800.0
2021-10-26 13:45:00,1533.97,1533.97,1532.55,1532.56,300.0,1533.97,1533.97,1532.55,1532.56,300.0
2021-10-26 13:50:00,1533.67,1533.67,1531.97,1531.97,538.0,1533.67,1533.67,1531.97,1531.97,538.0
2021-10-26 13:55:00,1531.44,1534.29,1531.3,1534.29,456.0,1531.44,1534.29,1531.3,1534.29,456.0
2021-10-26 14:00:00,1534.09,1535.06,1534.09,1535.04,450.0,1534.09,1535.06,1534.09,1535.04,450.0
2021-10-26 14:05:00,1535.0,1535.15,1534.11,1534.11,300.0,1535.0,1535.15,1534.11,1534.11,300.0
2021-10-26 14:10:00,1533.73,1535.4,1533.26,1534.7,1000.0,1533.73,1535.4,1533.26,1534.7,1000.0
2021-10-26 14:15:00,1534.7,1534.7,1534.7,1534.7,0.0,1534.7,1534.7,1534.7,1534.7,0.0
2021-10-26 14:20:00,1537.44,1540.31,1536.22,1538.18,908.0,1537.44,1540.31,1536.22,1538.18,908.0
2021-10-26 14:25:00,1539.32,1540.02,1537.79,1538.5,700.0,1539.32,1540.02,1537.79,1538.5,700.0
2021-10-26 14:30:00,1540.75,1540.75,1540.74,1540.75,100.0,1540.75,1540.75,1540.74,1540.75,100.0
2021-10-26 14:35:00,1541.53,1542.03,1538.57,1538.57,2012.0,1541.53,1542.03,1538.57,1538.57,2012.0
2021-10-26 14:40:00,1537.2,1538.14,1536.38,1536.58,400.0,1537.2,1538.14,1536.38,1536.58,400.0
2021-10-26 14:45:00,1537.34,1537.34,1534.5,1534.51,500.0,1537.34,1537.34,1534.5,1534.51,500.0
2021-10-26 14:50:00,1537.78,1540.63,1537.42,1537.42,2984.0,1537.78,1540.63,1537.42,1537.42,2984.0
2021-10-26 14:55:00,1539.24,1539.24,1538.26,1538.26,300.0,1539.24,1539.24,1538.26,1538.26,300.0
2021-10-26 15:00:00,1541.53,1541.53,1540.75,1540.83,700.0,1541.53,1541.53,1540.75,1540.83,700.0
2021-10-26 15:05:00,1541.79,1543.3,1541.73,1543.3,1100.0,1541.79,1543.3,1541.73,1543.3,1100.0
2021-10-26 15:10:00,1541.81,1542.21,1540.75,1540.75,1100.0,1541.81,1542.21,1540.75,1540.75,1100.0
2021-10-26 15:15:00,1541.28,1541.51,1539.51,1539.51,800.0,1541.28,1541.51,1539.51,1539.51,800.0
2021-10-26 15:20:00,1540.17,1542.46,1538.6,1539.64,1100.0,1540.17,1542.46,1538.6,1539.64,1100.0
2021-10-26 15:25:00,1542.08,1543.89,1541.48,1541.48,1200.0,1542.08,1543.89,1541.48,1541.48,1200.0
2021-10-26 15:30:00,1540.63,1542.34,1539.63,1542.34,1247.0,1540.63,1542.34,1539.63,1542.34,1247.0
2021-10-26 15:35:00,1543.43,1545.51,1543.34,1544.7,1215.0,1543.43,1545.51,1543.34,1544.7,1215.0
2021-10-26 15:40:00,1543.99,1547.6,1541.93,1547.6,1900.0,1543.99,1547.6,1541.93,1547.6,1900.0
2021-10-26 15:45:00,1546.1,1547.85,1544.32,1545.61,2350.0,1546.1,1547.85,1544.32,1545.61,2350.0
2021-10-26 15:50:00,1543.97,1544.96,1542.11,1544.14,4041.0,1543.97,1544.96,1542.11,1544.14,4041.0
2021-10-26 15:55:00,1544.56,1545.66,1541.81,1544.67,5590.0,1544.56,1545.66,1541.81,1544.67,5590.0
2021-10-27 09:30:00,1543.78,1543.78,1535.84,1535.84,3909.0,1543.78,1543.78,1535.84,1535.84,3909.0
2021-10-27 09:35:00,1536.54,1538.07,1531.21,1534.65,700.0,1536.54,1538.07,1531.21,1534.65,700.0
2021-10-27 09:40:00,1532.03,1541.93,1529.79,1541.93,1700.0,1532.03,1541.93,1529.79,1541.93,1700.0
2021-10-27 09:45:00,1547.34,1547.63,1543.67,1545.4,1800.0,1547.34,1547.63,1543.67,1545.4,1800.0
2021-10-27 09:50:00,1547.5,1547.5,1544.86,1545.03,300.0,1547.5,1547.5,1544.86,1545.03,300.0
2021-10-27 09:55:00,1546.15,1549.0,1546.15,1548.03,660.0,1546.15,1549.0,1546.15,1548.03,660.0
2021-10-27 10:00:00,1548.37,1548.37,1529.39,1530.28,1200.0,1548.37,1548.37,1529.39,1530.28,1200.0
2021-10-27 10:05:00,1531.29,1535.78,1528.36,1535.32,2637.0,1531.29,1535.78,1528.36,1535.32,2637.0
2021-10-27 10:10:00,1535.93,1537.56,1535.85,1535.97,2000.0,1535.93,1537.56,1535.85,1535.97,2000.0
2021-10-27 10:15:00,1532.89,1534.41,1532.0,1534.41,960.0,1532.89,1534.41,1532.0,1534.41,960.0
2021-10-27 10:20:00,1533.63,1535.52,1532.0,1535.05,2388.0,1533.63,1535.52,1532.0,1535.05,2388.0
2021-10-27 10:25:00,1537.87,1537.87,1531.97,1533.25,1400.0,1537.87,1537.87,1531.97,1533.25,1400.0
2021-10-27 10:30:00,1533.34,1533.34,1529.34,1530.0,1527.0,1533.34,1533.34,1529.34,1530.0,1527.0
2021-10-27 10:35:00,1528.08,1528.48,1524.42,1525.13,1130.0,1528.08,1528.48,1524.42,1525.13,1130.0
2021-10-27 10:40:00,1524.81,1526.44,1524.02,1524.02,1512.0,1524.81,1526.44,1524.02,1524.02,1512.0
2021-10-27 10:45:00,1521.49,1521.49,1520.09,1520.25,1400.0,1521.49,1521.49,1520.09,1520.25,1400.0
2021-10-27 10:50:00,1523.23,1525.24,1523.23,1525.24,330.0,1523.23,1525.24,1523.23,1525.24,330.0
2021-10-27 10:55:00,1526.86,1528.83,1519.27,1519.99,2300.0,1526.86,1528.83,1519.27,1519.99,2300.0
2021-10-27 11:00:00,1520.82,1526.25,1520.81,1522.04,3348.0,1520.82,1526.25,1520.81,1522.04,3348.0
2021-10-27 11:05:00,1525.95,1528.28,1525.62,1527.47,1725.0,1525.95,1528.28,1525.62,1527.47,1725.0
2021-10-27 11:10:00,1529.41,1529.41,1528.18,1528.38,600.0,1529.41,1529.41,1528.18,1528.38,600.0
2021-10-27 11:15:00,1528.02,1530.76,1526.9,1526.9,900.0,1528.02,1530.76,1526.9,1526.9,900.0
2021-10-27 11:20:00,1529.61,1529.61,1527.57,1527.57,589.0,1529.61,1529.61,1527.57,1527.57,589.0
2021-10-27 11:25:00,1527.01,1527.69,1523.24,1523.88,6861.0,1527.01,1527.69,1523.24,1523.88,6861.0
2021-10-27 11:30:00,1523.74,1525.07,1522.0,1522.0,2062.0,1523.74,1525.07,1522.0,1522.0,2062.0
2021-10-27 11:35:00,1522.99,1522.99,1518.01,1518.01,4064.0,1522.99,1522.99,1518.01,1518.01,4064.0
2021-10-27 11:40:00,1518.16,1522.66,1517.34,1519.44,3347.0,1518.16,1522.66,1517.34,1519.44,3347.0
2021-10-27 11:45:00,1519.52,1520.86,1518.79,1520.51,520.0,1519.52,1520.86,1518.79,1520.51,520.0
2021-10-27 11:50:00,1520.08,1520.08,1519.2,1519.21,786.0,1520.08,1520.08,1519.2,1519.21,786.0
2021-10-27 11:55:00,1521.97,1522.51,1519.06,1520.21,1212.0,1521.97,1522.51,1519.06,1520.21,1212.0
2021-10-27 12:00:00,1519.96,1519.96,1519.96,1519.96,100.0,1519.96,1519.96,1519.96,1519.96,100.0
2021-10-27 12:05:00,1518.46,1520.53,1518.46,1519.31,1376.0,1518.46,1520.53,1518.46,1519.31,1376.0
2021-10-27 12:10:00,1519.23,1519.76,1517.93,1518.61,900.0,1519.23,1519.76,1517.93,1518.61,900.0
2021-10-27 12:15:00,1520.0,1520.0,1516.17,1516.35,2359.0,1520.0,1520.0,1516.17,1516.35,2359.0
2021-10-27 12:20:00,1517.36,1517.36,1511.88,1511.88,1601.0,1517.36,1517.36,1511.88,1511.88,1601.0
2021-10-27 12:25:00,1512.73,1514.47,1512.73,1514.01,1100.0,1512.73,1514.47,1512.73,1514.01,1100.0
2021-10-27 12:30:00,1513.77,1513.8,1510.44,1513.15,2350.0,1513.77,1513.8,1510.44,1513.15,2350.0
2021-10-27 12:35:00,1513.46,1515.0,1512.51,1513.5,2800.0,1513.46,1515.0,1512.51,1513.5,2800.0
2021-10-27 12:40:00,1512.02,1512.02,1506.67,1508.76,5148.0,1512.02,1512.02,1506.67,1508.76,5148.0
2021-10-27 12:45:00,1510.45,1510.68,1507.04,1510.55,3140.0,1510.45,1510.68,1507.04,1510.55,3140.0
2021-10-27 12:50:00,1510.14,1513.12,1509.51,1512.53,10405.0,1510.14,1513.12,1509.51,1512.53,10405.0
2021-10-27 12:55:00,1511.74,1511.78,1508.84,1508.84,2798.0,1511.74,1511.78,1508.84,1508.84,2798.0
2021-10-27 13:00:00,1508.55,1510.93,1508.55,1510.15,1231.0,1508.55,1510.93,1508.55,1510.15,1231.0
2021-10-27 13:05:00,1510.0,1510.64,1509.4,1510.06,664.0,1510.0,1510.64,1509.4,1510.06,664.0
2021-10-27 13:10:00,1509.7,1509.7,1505.84,1507.65,902.0,1509.7,1509.7,1505.84,1507.65,902.0
2021-10-27 13:15:00,1507.78,1507.78,1506.81,1506.97,568.0,1507.78,1507.78,1506.81,1506.97,568.0
2021-10-27 13:20:00,1508.33,1510.15,1508.33,1509.39,400.0,1508.33,1510.15,1508.33,1509.39,400.0
2021-10-27 13:25:00,1510.58,1510.91,1508.58,1508.59,2400.0,1510.58,1510.91,1508.58,1508.59,2400.0
2021-10-27 13:30:00,1510.03,1510.54,1508.44,1508.44,1162.0,1510.03,1510.54,1508.44,1508.44,1162.0
2021-10-27 13:35:00,1510.16,1510.16,1509.88,1509.88,200.0,1510.16,1510.16,1509.88,1509.88,200.0
2021-10-27 13:40:00,1510.6,1513.89,1509.76,1510.69,10354.0,1510.6,1513.89,1509.76,1510.69,10354.0
2021-10-27 13:45:00,1511.36,1511.36,1507.71,1510.0,2840.0,1511.36,1511.36,1507.71,1510.0,2840.0
2021-10-27 13:50:00,1510.55,1510.55,1508.05,1510.13,2399.0,1510.55,1510.55,1508.05,1510.13,2399.0
2021-10-27 13:55:00,1510.09,1511.33,1508.04,1511.0,1200.0,1510.09,1511.33,1508.04,1511.0,1200.0
2021-10-27 14:00:00,1510.83,1512.78,1510.09,1511.35,5053.0,1510.83,1512.78,1510.09,1511.35,5053.0
2021-10-27 14:05:00,1510.27,1510.85,1509.12,1509.12,1299.0,1510.27,1510.85,1509.12,1509.12,1299.0
2021-10-27 14:10:00,1508.75,1509.48,1508.75,1509.48,300.0,1508.75,1509.48,1508.75,1509.48,300.0
2021-10-27 14:15:00,1509.47,1509.47,1509.28,1509.45,659.0,1509.47,1509.47,1509.28,1509.45,659.0
2021-10-27 14:20:00,1510.13,1510.14,1507.84,1509.31,614.0,1510.13,1510.14,1507.84,1509.31,614.0
2021-10-27 14:25:00,1508.46,1509.29,1508.23,1508.34,900.0,1508.46,1509.29,1508.23,1508.34,900.0
2021-10-27 14:30:00,1507.85,1510.21,1507.85,1508.58,994.0,1507.85,1510.21,1507.85,1508.58,994.0
2021-10-27 14:35:00,1507.19,1507.44,1507.19,1507.44,200.0,1507.19,1507.44,1507.19,1507.44,200.0
2021-10-27 14:40:00,1507.2,1509.7,1507.2,1509.7,350.0,1507.2,1509.7,1507.2,1509.7,350.0
2021-10-27 14:45:00,1510.16,1510.52,1509.58,1509.59,900.0,1510.16,1510.52,1509.58,1509.59,900.0
2021-10-27 14:50:00,1508.79,1508.79,1508.79,1508.79,200.0,1508.79,1508.79,1508.79,1508.79,200.0
2021-10-27 14:55:00,1508.31,1508.6,1508.0,1508.0,300.0,1508.31,1508.6,1508.0,1508.0,300.0
2021-10-27 15:00:00,1507.41,1508.15,1507.22,1508.14,300.0,1507.41,1508.15,1507.22,1508.14,300.0
2021-10-27 15:05:00,1508.12,1510.51,1508.0,1508.0,3259.0,1508.12,1510.51,1508.0,1508.0,3259.0
2021-10-27 15:10:00,1506.13,1506.13,1504.43,1504.43,400.0,1506.13,1506.13,1504.43,1504.43,400.0
2021-10-27 15:15:00,1504.01,1505.57,1504.01,1504.64,703.0,1504.01,1505.57,1504.01,1504.64,703.0
2021-10-27 15:20:00,1504.62,1506.48,1504.07,1506.0,2117.0,1504.62,1506.48,1504.07,1506.0,2117.0
2021-10-27 15:25:00,1505.67,1505.67,1503.54,1503.54,1412.0,1505.67,1505.67,1503.54,1503.54,1412.0
2021-10-27 15:30:00,1501.72,1503.41,1501.5,1503.13,3101.0,1501.72,1503.41,1501.5,1503.13,3101.0
2021-10-27 15:35:00,1503.23,1503.23,1503.04,1503.05,200.0,1503.23,1503.23,1503.04,1503.05,200.0
2021-10-27 15:40:00,1502.83,1504.71,1502.78,1503.18,2500.0,1502.83,1504.71,1502.78,1503.18,2500.0
2021-10-27 15:45:00,1503.85,1504.03,1501.53,1502.44,2714.0,1503.85,1504.03,1501.53,1502.44,2714.0
2021-10-27 15:50:00,1501.54,1501.54,1499.43,1499.52,4548.0,1501.54,1501.54,1499.43,1499.52,4548.0
2021-10-27 15:55:00,1500.09,1500.83,1499.05,1500.45,5929.0,1500.09,1500.83,1499.05,1500.45,5929.0
2021-10-28 09:30:00,1500.0,1500.0,1481.88,1493.1,7117.0,1500.0,1500.0,1481.88,1493.1,7117.0
2021-10-28 09:35:00,1491.0,1493.24,1490.0,1492.33,2738.0,1491.0,1493.24,1490.0,1492.33,2738.0
2021-10-28 09:40:00,1492.61,1498.03,1488.99,1498.03,7971.0,1492.61,1498.03,1488.99,1498.03,7971.0
2021-10-28 09:45:00,1498.61,1504.08,1498.6,1499.68,1547.0,1498.61,1504.08,1498.6,1499.68,1547.0
2021-10-28 09:50:00,1499.65,1502.6,1499.38,1501.49,3296.0,1499.65,1502.6,1499.38,1501.49,3296.0
2021-10-28 09:55:00,1500.43,1507.06,1500.42,1502.41,9198.0,1500.43,1507.06,1500.42,1502.41,9198.0
2021-10-28 10:00:00,1504.8,1510.79,1501.81,1510.79,3013.0,1504.8,1510.79,1501.81,1510.79,3013.0
2021-10-28 10:05:00,1511.96,1513.6,1509.21,1512.91,2525.0,1511.96,1513.6,1509.21,1512.91,2525.0
2021-10-28 10:10:00,1514.87,1515.1,1510.17,1513.52,3695.0,1514.87,1515.1,1510.17,1513.52,3695.0
2021-10-28 10:15:00,1512.59,1512.59,1506.77,1510.55,3626.0,1512.59,1512.59,1506.77,1510.55,3626.0
2021-10-28 10:20:00,1510.69,1512.16,1506.81,1509.83,5746.0,1510.69,1512.16,1506.81,1509.83,5746.0
2021-10-28 10:25:00,1510.17,1513.31,1507.72,1509.9,2250.0,1510.17,1513.31,1507.72,1509.9,2250.0
2021-10-28 10:30:00,1511.03,1512.0,1509.29,1510.95,1500.0,1511.03,1512.0,1509.29,1510.95,1500.0
2021-10-28 10:35:00,1510.72,1512.28,1508.96,1509.88,2575.0,1510.72,1512.28,1508.96,1509.88,2575.0
2021-10-28 10:40:00,1510.25,1510.25,1506.49,1510.13,3500.0,1510.25,1510.25,1506.49,1510.13,3500.0
2021-10-28 10:45:00,1511.51,1515.1,1510.79,1510.91,5620.0,1511.51,1515.1,1510.79,1510.91,5620.0
2021-10-28 10:50:00,1511.64,1512.89,1509.46,1510.77,2641.0,1511.64,1512.89,1509.46,1510.77,2641.0
2021-10-28 10:55:00,1510.0,1511.13,1507.25,1507.25,654.0,1510.0,1511.13,1507.25,1507.25,654.0
2021-10-28 11:00:00,1506.57,1509.55,1506.51,1509.55,711.0,1506.57,1509.55,1506.51,1509.55,711.0
2021-10-28 11:05:00,1510.9,1512.66,1509.13,1510.13,2200.0,1510.9,1512.66,1509.13,1510.13,2200.0
2021-10-28 11:10:00,1511.0,1511.64,1511.0,1511.64,300.0,1511.0,1511.64,1511.0,1511.64,300.0
2021-10-28 11:15:00,1511.13,1513.34,1509.71,1512.01,5151.0,1511.13,1513.34,1509.71,1512.01,5151.0
2021-10-28 11:20:00,1512.66,1514.22,1511.8,1512.19,3242.0,1512.66,1514.22,1511.8,1512.19,3242.0
2021-10-28 11:25:00,1512.79,1512.9,1511.66,1511.98,1900.0,1512.79,1512.9,1511.66,1511.98,1900.0
2021-10-28 11:30:00,1512.31,1513.13,1511.22,1511.98,2041.0,1512.31,1513.13,1511.22,1511.98,2041.0
2021-10-28 11:35:00,1512.61,1512.92,1510.49,1511.6,1330.0,1512.61,1512.92,1510.49,1511.6,1330.0
2021-10-28 11:40:00,1512.33,1512.34,1508.01,1510.78,1000.0,1512.33,1512.34,1508.01,1510.78,1000.0
2021-10-28 11:45:00,1510.68,1511.97,1508.67,1508.67,804.0,1510.68,1511.97,1508.67,1508.67,804.0
2021-10-28 11:50:00,1507.84,1509.97,1506.82,1509.97,1200.0,1507.84,1509.97,1506.82,1509.97,1200.0
2021-10-28 11:55:00,1509.97,1509.97,1509.97,1509.97,0.0,1509.97,1509.97,1509.97,1509.97,0.0
2021-10-28 12:00:00,1511.96,1512.83,1511.51,1512.45,3317.0,1511.96,1512.83,1511.51,1512.45,3317.0
2021-10-28 12:05:00,1512.0,1513.64,1510.64,1513.64,5310.0,1512.0,1513.64,1510.64,1513.64,5310.0
2021-10-28 12:10:00,1514.95,1519.96,1514.93,1519.96,2516.0,1514.95,1519.96,1514.93,1519.96,2516.0
2021-10-28 12:15:00,1523.17,1525.04,1522.59,1525.04,485.0,1523.17,1525.04,1522.59,1525.04,485.0
2021-10-28 12:20:00,1526.07,1526.07,1526.07,1526.07,100.0,1526.07,1526.07,1526.07,1526.07,100.0
2021-10-28 12:25:00,1526.99,1527.55,1525.24,1525.8,1701.0,1526.99,1527.55,1525.24,1525.8,1701.0
2021-10-28 12:30:00,1524.07,1524.67,1522.03,1524.66,600.0,1524.07,1524.67,1522.03,1524.66,600.0
2021-10-28 12:35:00,1524.1,1527.17,1524.1,1527.16,1100.0,1524.1,1527.17,1524.1,1527.16,1100.0
2021-10-28 12:40:00,1527.5,1527.5,1524.88,1524.93,800.0,1527.5,1527.5,1524.88,1524.93,800.0
2021-10-28 12:45:00,1525.1,1527.31,1525.09,1527.01,600.0,1525.1,1527.31,1525.09,1527.01,600.0
2021-10-28 12:50:00,1527.0,1527.05,1526.07,1526.07,520.0,1527.0,1527.05,1526.07,1526.07,520.0
2021-10-28 12:55:00,1526.97,1526.97,1520.5,1522.47,800.0,1526.97,1526.97,1520.5,1522.47,800.0
2021-10-28 13:00:00,1524.0,1528.52,1524.0,1526.7,3842.0,1524.0,1528.52,1524.0,1526.7,3842.0
2021-10-28 13:05:00,1526.28,1527.46,1526.22,1527.1,1960.0,1526.28,1527.46,1526.22,1527.1,1960.0
2021-10-28 13:10:00,1524.24,1524.24,1522.85,1523.22,3000.0,1524.24,1524.24,1522.85,1523.22,3000.0
2021-10-28 13:15:00,1520.71,1520.76,1520.7,1520.76,200.0,1520.71,1520.76,1520.7,1520.76,200.0
2021-10-28 13:20:00,1520.5,1522.42,1520.5,1521.39,1706.0,1520.5,1522.42,1520.5,1521.39,1706.0
2021-10-28 13:25:00,1522.33,1522.4,1521.74,1522.4,400.0,1522.33,1522.4,1521.74,1522.4,400.0
2021-10-28 13:30:00,1523.58,1525.14,1523.58,1524.1,865.0,1523.58,1525.14,1523.58,1524.1,865.0
2021-10-28 13:35:00,1523.54,1524.26,1523.31,1524.25,1200.0,1523.54,1524.26,1523.31,1524.25,1200.0
2021-10-28 13:40:00,1523.86,1523.91,1522.85,1523.9,629.0,1523.86,1523.91,1522.85,1523.9,629.0
2021-10-28 13:45:00,1522.84,1523.92,1522.82,1523.0,712.0,1522.84,1523.92,1522.82,1523.0,712.0
2021-10-28 13:50:00,1523.08,1524.57,1522.5,1522.5,1700.0,1523.08,1524.57,1522.5,1522.5,1700.0
2021-10-28 13:55:00,1522.5,1522.5,1519.27,1519.42,423.0,1522.5,1522.5,1519.27,1519.42,423.0
2021-10-28 14:00:00,1520.15,1521.19,1518.98,1521.19,430.0,1520.15,1521.19,1518.98,1521.19,430.0
2021-10-28 14:05:00,1520.05,1520.07,1520.05,1520.07,200.0,1520.05,1520.07,1520.05,1520.07,200.0
2021-10-28 14:10:00,1519.45,1519.45,1519.45,1519.45,100.0,1519.45,1519.45,1519.45,1519.45,100.0
2021-10-28 14:15:00,1520.32,1521.61,1520.22,1521.29,1701.0,1520.32,1521.61,1520.22,1521.29,1701.0
2021-10-28 14:20:00,1520.52,1521.75,1519.99,1519.99,500.0,1520.52,1521.75,1519.99,1519.99,500.0
2021-10-28 14:25:00,1519.67,1519.89,1519.22,1519.89,400.0,1519.67,1519.89,1519.22,1519.89,400.0
2021-10-28 14:30:00,1520.97,1524.06,1520.79,1520.81,1555.0,1520.97,1524.06,1520.79,1520.81,1555.0
2021-10-28 14:35:00,1521.89,1522.89,1520.43,1520.59,603.0,1521.89,1522.89,1520.43,1520.59,603.0
2021-10-28 14:40:00,1519.86,1520.0,1519.86,1520.0,200.0,1519.86,1520.0,1519.86,1520.0,200.0
2021-10-28 14:45:00,1523.01,1524.81,1522.99,1524.09,1895.0,1523.01,1524.81,1522.99,1524.09,1895.0
2021-10-28 14:50:00,1524.18,1524.46,1522.43,1524.07,3024.0,1524.18,1524.46,1522.43,1524.07,3024.0
2021-10-28 14:55:00,1524.02,1525.66,1523.71,1524.79,1500.0,1524.02,1525.66,1523.71,1524.79,1500.0
2021-10-28 15:00:00,1525.89,1525.9,1524.67,1524.73,2098.0,1525.89,1525.9,1524.67,1524.73,2098.0
2021-10-28 15:05:00,1524.54,1525.94,1524.44,1525.13,800.0,1524.54,1525.94,1524.44,1525.13,800.0
2021-10-28 15:10:00,1523.99,1523.99,1522.15,1522.67,800.0,1523.99,1523.99,1522.15,1522.67,800.0
2021-10-28 15:15:00,1526.67,1526.67,1523.77,1524.24,1979.0,1526.67,1526.67,1523.77,1524.24,1979.0
2021-10-28 15:20:00,1523.1,1523.24,1516.36,1519.11,6533.0,1523.1,1523.24,1516.36,1519.11,6533.0
2021-10-28 15:25:00,1519.26,1521.74,1518.02,1521.74,800.0,1519.26,1521.74,1518.02,1521.74,800.0
2021-10-28 15:30:00,1522.83,1524.94,1522.33,1522.72,1600.0,1522.83,1524.94,1522.33,1522.72,1600.0
2021-10-28 15:35:00,1523.23,1523.5,1519.57,1520.0,1300.0,1523.23,1523.5,1519.57,1520.0,1300.0
2021-10-28 15:40:00,1519.32,1519.39,1515.48,1516.21,1910.0,1519.32,1519.39,1515.48,1516.21,1910.0
2021-10-28 15:45:00,1514.29,1518.89,1514.1,1517.1,4600.0,1514.29,1518.89,1514.1,1517.1,4600.0
2021-10-28 15:50:00,1518.57,1521.76,1517.91,1518.74,6300.0,1518.57,1521.76,1517.91,1518.74,6300.0
2021-10-28 15:55:00,1518.35,1518.35,1515.01,1515.01,14692.0,1518.35,1518.35,1515.01,1515.01,14692.0
2021-10-29 09:30:00,1504.14,1504.14,1497.58,1501.04,6127.0,1504.14,1504.14,1497.58,1501.04,6127.0
2021-10-29 09:35:00,1497.16,1501.13,1493.46,1501.13,1123.0,1497.16,1501.13,1493.46,1501.13,1123.0
2021-10-29 09:40:00,1501.42,1502.5,1490.88,1499.95,1700.0,1501.42,1502.5,1490.88,1499.95,1700.0
2021-10-29 09:45:00,1496.67,1499.15,1494.63,1498.02,2600.0,1496.67,1499.15,1494.63,1498.02,2600.0
2021-10-29 09:50:00,1498.15,1500.97,1497.0,1500.97,3282.0,1498.15,1500.97,1497.0,1500.97,3282.0
2021-10-29 09:55:00,1502.29,1504.33,1499.15,1500.54,4064.0,1502.29,1504.33,1499.15,1500.54,4064.0
2021-10-29 10:00:00,1501.37,1501.38,1496.38,1496.38,2333.0,1501.37,1501.38,1496.38,1496.38,2333.0
2021-10-29 10:05:00,1501.0,1501.0,1501.0,1501.0,101.0,1501.0,1501.0,1501.0,1501.0,101.0
2021-10-29 10:10:00,1497.55,1499.5,1492.01,1494.01,4499.0,1497.55,1499.5,1492.01,1494.01,4499.0
2021-10-29 10:15:00,1496.59,1496.59,1487.22,1487.8,2859.0,1496.59,1496.59,1487.22,1487.8,2859.0
2021-10-29 10:20:00,1488.0,1492.71,1487.76,1489.79,3092.0,1488.0,1492.71,1487.76,1489.79,3092.0
2021-10-29 10:25:00,1494.11,1494.38,1493.65,1493.65,300.0,1494.11,1494.38,1493.65,1493.65,300.0
2021-10-29 10:30:00,1492.31,1499.0,1492.31,1499.0,1035.0,1492.31,1499.0,1492.31,1499.0,1035.0
2021-10-29 10:35:00,1496.8,1497.13,1495.02,1495.02,500.0,1496.8,1497.13,1495.02,1495.02,500.0
2021-10-29 10:40:00,1493.96,1498.78,1493.96,1497.27,834.0,1493.96,1498.78,1493.96,1497.27,834.0
2021-10-29 10:45:00,1498.0,1500.27,1497.69,1499.39,2318.0,1498.0,1500.27,1497.69,1499.39,2318.0
2021-10-29 10:50:00,1497.62,1499.5,1496.87,1499.5,1900.0,1497.62,1499.5,1496.87,1499.5,1900.0
2021-10-29 10:55:00,1498.0,1498.0,1498.0,1498.0,100.0,1498.0,1498.0,1498.0,1498.0,100.0
2021-10-29 11:00:00,1497.8,1500.0,1497.8,1500.0,435.0,1497.8,1500.0,1497.8,1500.0,435.0
2021-10-29 11:05:00,1499.28,1499.29,1498.34,1498.4,400.0,1499.28,1499.29,1498.34,1498.4,400.0
2021-10-29 11:10:00,1499.72,1503.09,1499.72,1502.51,926.0,1499.72,1503.09,1499.72,1502.51,926.0
2021-10-29 11:15:00,1503.38,1503.53,1499.28,1501.5,5300.0,1503.38,1503.53,1499.28,1501.5,5300.0
2021-10-29 11:20:00,1502.44,1502.74,1499.99,1499.99,2900.0,1502.44,1502.74,1499.99,1499.99,2900.0
2021-10-29 11:25:00,1498.31,1499.3,1498.31,1498.94,300.0,1498.31,1499.3,1498.31,1498.94,300.0
2021-10-29 11:30:00,1499.1,1499.78,1497.05,1497.05,1182.0,1499.1,1499.78,1497.05,1497.05,1182.0
2021-10-29 11:35:00,1498.64,1499.16,1495.82,1495.88,2020.0,1498.64,1499.16,1495.82,1495.88,2020.0
2021-10-29 11:40:00,1496.63,1496.63,1493.47,1494.56,1700.0,1496.63,1496.63,1493.47,1494.56,1700.0
2021-10-29 11:45:00,1495.24,1496.53,1495.24,1496.36,400.0,1495.24,1496.53,1495.24,1496.36,400.0
2021-10-29 11:50:00,1494.25,1496.11,1493.56,1494.5,3600.0,1494.25,1496.11,1493.56,1494.5,3600.0
2021-10-29 11:55:00,1494.46,1494.48,1494.46,1494.48,200.0,1494.46,1494.48,1494.46,1494.48,200.0
2021-10-29 12:00:00,1494.78,1495.55,1494.03,1495.55,796.0,1494.78,1495.55,1494.03,1495.55,796.0
2021-10-29 12:05:00,1497.25,1499.46,1497.25,1499.46,1400.0,1497.25,1499.46,1497.25,1499.46,1400.0
2021-10-29 12:10:00,1499.0,1499.0,1496.32,1496.37,1780.0,1499.0,1499.0,1496.32,1496.37,1780.0
2021-10-29 12:15:00,1496.4,1499.0,1496.4,1499.0,750.0,1496.4,1499.0,1496.4,1499.0,750.0
2021-10-29 12:20:00,1498.87,1499.36,1497.42,1497.61,3632.0,1498.87,1499.36,1497.42,1497.61,3632.0
2021-10-29 12:25:00,1497.01,1497.01,1494.9,1496.38,2538.0,1497.01,1497.01,1494.9,1496.38,2538.0
2021-10-29 12:30:00,1497.22,1497.8,1496.41,1496.42,1270.0,1497.22,1497.8,1496.41,1496.42,1270.0
2021-10-29 12:35:00,1495.3,1495.86,1486.84,1486.84,5150.0,1495.3,1495.86,1486.84,1486.84,5150.0
2021-10-29 12:40:00,1487.11,1492.86,1487.1,1492.81,1662.0,1487.11,1492.86,1487.1,1492.81,1662.0
2021-10-29 12:45:00,1493.64,1498.0,1493.64,1495.06,2971.0,1493.64,1498.0,1493.64,1495.06,2971.0
2021-10-29 12:50:00,1493.95,1495.18,1493.7,1495.18,800.0,1493.95,1495.18,1493.7,1495.18,800.0
2021-10-29 12:55:00,1494.44,1495.01,1494.44,1495.01,1328.0,1494.44,1495.01,1494.44,1495.01,1328.0
2021-10-29 13:00:00,1494.62,1494.62,1494.62,1494.62,100.0,1494.62,1494.62,1494.62,1494.62,100.0
2021-10-29 13:05:00,1495.02,1495.88,1494.05,1494.05,1200.0,1495.02,1495.88,1494.05,1494.05,1200.0
2021-10-29 13:10:00,1495.26,1495.98,1494.97,1494.97,2914.0,1495.26,1495.98,1494.97,1494.97,2914.0
2021-10-29 13:15:00,1495.12,1496.07,1494.24,1495.0,3050.0,1495.12,1496.07,1494.24,1495.0,3050.0
2021-10-29 13:20:00,1494.2,1494.2,1491.31,1491.31,1295.0,1494.2,1494.2,1491.31,1491.31,1295.0
2021-10-29 13:25:00,1492.82,1492.82,1492.82,1492.82,100.0,1492.82,1492.82,1492.82,1492.82,100.0
2021-10-29 13:30:00,1491.36,1491.36,1491.31,1491.32,200.0,1491.36,1491.36,1491.31,1491.32,200.0
2021-10-29 13:35:00,1491.19,1491.25,1490.53,1491.05,788.0,1491.19,1491.25,1490.53,1491.05,788.0
2021-10-29 13:40:00,1491.89,1492.05,1490.74,1490.74,500.0,1491.89,1492.05,1490.74,1490.74,500.0
2021-10-29 13:45:00,1490.75,1492.14,1490.02,1490.59,2611.0,1490.75,1492.14,1490.02,1490.59,2611.0
2021-10-29 13:50:00,1489.84,1490.73,1489.83,1490.73,200.0,1489.84,1490.73,1489.83,1490.73,200.0
2021-10-29 13:55:00,1490.01,1490.28,1489.49,1489.71,2000.0,1490.01,1490.28,1489.49,1489.71,2000.0
2021-10-29 14:00:00,1488.54,1489.37,1488.54,1489.36,1500.0,1488.54,1489.37,1488.54,1489.36,1500.0
2021-10-29 14:05:00,1488.25,1488.25,1487.93,1487.93,1000.0,1488.25,1488.25,1487.93,1487.93,1000.0
2021-10-29 14:10:00,1487.07,1488.78,1486.01,1488.78,4225.0,1487.07,1488.78,1486.01,1488.78,4225.0
2021-10-29 14:15:00,1488.11,1488.11,1484.56,1484.85,2700.0,1488.11,1488.11,1484.56,1484.85,2700.0
2021-10-29 14:20:00,1485.57,1486.32,1484.77,1484.77,3016.0,1485.57,1486.32,1484.77,1484.77,3016.0
2021-10-29 14:25:00,1483.07,1483.07,1480.53,1480.53,720.0,1483.07,1483.07,1480.53,1480.53,720.0
2021-10-29 14:30:00,1481.49,1481.49,1478.54,1480.47,5769.0,1481.49,1481.49,1478.54,1480.47,5769.0
2021-10-29 14:35:00,1480.07,1482.83,1480.07,1482.28,2315.0,1480.07,1482.83,1480.07,1482.28,2315.0
2021-10-29 14:40:00,1482.02,1482.69,1481.0,1481.47,2033.0,1482.02,1482.69,1481.0,1481.47,2033.0
2021-10-29 14:45:00,1481.81,1482.08,1479.69,1481.07,3210.0,1481.81,1482.08,1479.69,1481.07,3210.0
2021-10-29 14:50:00,1480.94,1481.56,1480.94,1481.56,838.0,1480.94,1481.56,1480.94,1481.56,838.0
2021-10-29 14:55:00,1481.98,1482.33,1481.1,1481.1,1326.0,1481.98,1482.33,1481.1,1481.1,1326.0
2021-10-29 15:00:00,1482.04,1484.92,1482.04,1484.45,1710.0,1482.04,1484.92,1482.04,1484.45,1710.0
2021-10-29 15:05:00,1485.33,1486.75,1485.0,1486.75,2163.0,1485.33,1486.75,1485.0,1486.75,2163.0
2021-10-29 15:10:00,1485.4,1485.4,1484.36,1485.35,930.0,1485.4,1485.4,1484.36,1485.35,930.0
2021-10-29 15:15:00,1485.56,1485.56,1483.65,1483.65,900.0,1485.56,1485.56,1483.65,1483.65,900.0
2021-10-29 15:20:00,1483.2,1484.82,1482.72,1483.04,2070.0,1483.2,1484.82,1482.72,1483.04,2070.0
2021-10-29 15:25:00,1482.2,1482.38,1480.81,1480.81,2400.0,1482.2,1482.38,1480.81,1480.81,2400.0
2021-10-29 15:30:00,1481.66,1484.06,1481.66,1483.06,3000.0,1481.66,1484.06,1481.66,1483.06,3000.0
2021-10-29 15:35:00,1482.65,1484.23,1482.4,1483.88,2733.0,1482.65,1484.23,1482.4,1483.88,2733.0
2021-10-29 15:40:00,1483.73,1483.73,1478.81,1478.82,4921.0,1483.73,1483.73,1478.81,1478.82,4921.0
2021-10-29 15:45:00,1479.15,1480.0,1477.48,1478.87,5240.0,1479.15,1480.0,1477.48,1478.87,5240.0
2021-10-29 15:50:00,1478.21,1482.63,1477.55,1482.63,6687.0,1478.21,1482.63,1477.55,1482.63,6687.0
2021-10-29 15:55:00,1481.96,1481.96,1479.15,1479.98,11590.0,1481.96,1481.96,1479.15,1479.98,11590.0
2021-11-01 09:30:00,1485.58,1488.85,1478.97,1485.05,5938.0,1485.58,1488.85,1478.97,1485.05,5938.0
2021-11-01 09:35:00,1484.74,1492.73,1484.17,1488.83,4172.0,1484.74,1492.73,1484.17,1488.83,4172.0
2021-11-01 09:40:00,1489.41,1498.76,1488.57,1497.31,6723.0,1489.41,1498.76,1488.57,1497.31,6723.0
2021-11-01 09:45:00,1497.37,1499.71,1490.45,1493.08,14262.0,1497.37,1499.71,1490.45,1493.08,14262.0
2021-11-01 09:50:00,1489.79,1499.34,1489.79,1499.34,5431.0,1489.79,1499.34,1489.79,1499.34,5431.0
2021-11-01 09:55:00,1500.0,1500.0,1489.59,1490.02,3235.0,1500.0,1500.0,1489.59,1490.02,3235.0
2021-11-01 10:00:00,1490.94,1490.94,1481.0,1481.0,3558.0,1490.94,1490.94,1481.0,1481.0,3558.0
2021-11-01 10:05:00,1481.79,1486.28,1481.79,1485.56,600.0,1481.79,1486.28,1481.79,1485.56,600.0
2021-11-01 10:10:00,1485.09,1485.3,1481.97,1481.99,2200.0,1485.09,1485.3,1481.97,1481.99,2200.0
2021-11-01 10:15:00,1483.93,1484.3,1480.45,1483.32,2315.0,1483.93,1484.3,1480.45,1483.32,2315.0
2021-11-01 10:20:00,1484.98,1486.96,1483.38,1485.41,13925.0,1484.98,1486.96,1483.38,1485.41,13925.0
2021-11-01 10:25:00,1489.42,1490.64,1486.45,1490.64,800.0,1489.42,1490.64,1486.45,1490.64,800.0
2021-11-01 10:30:00,1490.14,1490.14,1483.62,1483.62,10002.0,1490.14,1490.14,1483.62,1483.62,10002.0
2021-11-01 10:35:00,1480.7,1482.1,1478.36,1480.47,1900.0,1480.7,1482.1,1478.36,1480.47,1900.0
2021-11-01 10:40:00,1481.05,1482.34,1479.92,1481.15,1764.0,1481.05,1482.34,1479.92,1481.15,1764.0
2021-11-01 10:45:00,1481.76,1482.83,1480.66,1482.83,3150.0,1481.76,1482.83,1480.66,1482.83,3150.0
2021-11-01 10:50:00,1483.34,1483.34,1480.67,1481.29,3000.0,1483.34,1483.34,1480.67,1481.29,3000.0
2021-11-01 10:55:00,1480.38,1481.31,1479.59,1480.23,2963.0,1480.38,1481.31,1479.59,1480.23,2963.0
2021-11-01 11:00:00,1479.96,1484.39,1479.96,1484.15,1250.0,1479.96,1484.39,1479.96,1484.15,1250.0
2021-11-01 11:05:00,1485.94,1485.94,1483.85,1483.85,1363.0,1485.94,1485.94,1483.85,1483.85,1363.0
2021-11-01 11:10:00,1482.07,1483.38,1479.82,1480.09,1500.0,1482.07,1483.38,1479.82,1480.09,1500.0
2021-11-01 11:15:00,1479.17,1479.17,1478.54,1478.58,500.0,1479.17,1479.17,1478.54,1478.58,500.0
2021-11-01 11:20:00,1478.45,1479.43,1476.44,1476.44,504.0,1478.45,1479.43,1476.44,1476.44,504.0
2021-11-01 11:25:00,1475.75,1475.75,1474.15,1474.15,650.0,1475.75,1475.75,1474.15,1474.15,650.0
2021-11-01 11:30:00,1474.26,1474.26,1472.88,1473.25,900.0,1474.26,1474.26,1472.88,1473.25,900.0
2021-11-01 11:35:00,1472.38,1472.96,1471.74,1472.78,2300.0,1472.38,1472.96,1471.74,1472.78,2300.0
2021-11-01 11:40:00,1478.01,1478.01,1478.01,1478.01,100.0,1478.01,1478.01,1478.01,1478.01,100.0
2021-11-01 11:45:00,1477.15,1478.29,1477.15,1478.29,650.0,1477.15,1478.29,1477.15,1478.29,650.0
2021-11-01 11:50:00,1478.23,1479.28,1477.45,1478.62,1100.0,1478.23,1479.28,1477.45,1478.62,1100.0
2021-11-01 11:55:00,1478.88,1481.22,1478.78,1479.13,2033.0,1478.88,1481.22,1478.78,1479.13,2033.0
2021-11-01 12:00:00,1478.95,1479.43,1476.87,1477.89,1905.0,1478.95,1479.43,1476.87,1477.89,1905.0
2021-11-01 12:05:00,1477.26,1480.26,1477.26,1480.02,893.0,1477.26,1480.26,1477.26,1480.02,893.0
2021-11-01 12:10:00,1482.39,1482.39,1480.45,1482.22,500.0,1482.39,1482.39,1480.45,1482.22,500.0
2021-11-01 12:15:00,1481.03,1482.23,1480.47,1480.47,500.0,1481.03,1482.23,1480.47,1480.47,500.0
2021-11-01 12:20:00,1479.81,1480.32,1479.81,1480.32,600.0,1479.81,1480.32,1479.81,1480.32,600.0
2021-11-01 12:25:00,1481.81,1482.99,1481.81,1482.99,200.0,1481.81,1482.99,1481.81,1482.99,200.0
2021-11-01 12:30:00,1481.86,1483.2,1481.86,1482.67,400.0,1481.86,1483.2,1481.86,1482.67,400.0
2021-11-01 12:35:00,1483.43,1484.53,1483.17,1484.53,400.0,1483.43,1484.53,1483.17,1484.53,400.0
2021-11-01 12:40:00,1482.55,1484.39,1481.96,1484.39,1000.0,1482.55,1484.39,1481.96,1484.39,1000.0
2021-11-01 12:45:00,1483.48,1483.86,1481.55,1481.74,1000.0,1483.48,1483.86,1481.55,1481.74,1000.0
2021-11-01 12:50:00,1482.47,1485.61,1481.58,1484.91,1000.0,1482.47,1485.61,1481.58,1484.91,1000.0
2021-11-01 12:55:00,1485.44,1485.44,1483.28,1484.75,600.0,1485.44,1485.44,1483.28,1484.75,600.0
2021-11-01 13:00:00,1483.78,1489.11,1483.78,1487.2,1524.0,1483.78,1489.11,1483.78,1487.2,1524.0
2021-11-01 13:05:00,1487.41,1488.49,1487.41,1488.09,1130.0,1487.41,1488.49,1487.41,1488.09,1130.0
2021-11-01 13:10:00,1485.98,1486.33,1484.7,1485.81,1108.0,1485.98,1486.33,1484.7,1485.81,1108.0
2021-11-01 13:15:00,1486.47,1486.53,1483.41,1483.47,1800.0,1486.47,1486.53,1483.41,1483.47,1800.0
2021-11-01 13:20:00,1484.37,1484.37,1481.84,1481.84,900.0,1484.37,1484.37,1481.84,1481.84,900.0
2021-11-01 13:25:00,1482.4,1482.4,1481.0,1482.13,687.0,1482.4,1482.4,1481.0,1482.13,687.0
2021-11-01 13:30:00,1483.13,1483.13,1477.63,1477.63,1800.0,1483.13,1483.13,1477.63,1477.63,1800.0
2021-11-01 13:35:00,1478.66,1480.58,1478.27,1479.0,1330.0,1478.66,1480.58,1478.27,1479.0,1330.0
2021-11-01 13:40:00,1478.49,1478.67,1478.48,1478.67,200.0,1478.49,1478.67,1478.48,1478.67,200.0
2021-11-01 13:45:00,1477.22,1477.22,1477.08,1477.18,300.0,1477.22,1477.22,1477.08,1477.18,300.0
2021-11-01 13:50:00,1476.49,1476.49,1473.12,1473.9,800.0,1476.49,1476.49,1473.12,1473.9,800.0
2021-11-01 13:55:00,1473.19,1477.44,1472.97,1477.44,1602.0,1473.19,1477.44,1472.97,1477.44,1602.0
2021-11-01 14:00:00,1476.75,1477.56,1474.21,1475.66,1700.0,1476.75,1477.56,1474.21,1475.66,1700.0
2021-11-01 14:05:00,1476.16,1479.37,1475.5,1478.99,1788.0,1476.16,1479.37,1475.5,1478.99,1788.0
2021-11-01 14:10:00,1479.19,1480.79,1478.68,1480.44,2500.0,1479.19,1480.79,1478.68,1480.44,2500.0
2021-11-01 14:15:00,1479.99,1479.99,1476.67,1477.92,1102.0,1479.99,1479.99,1476.67,1477.92,1102.0
2021-11-01 14:20:00,1478.04,1479.58,1478.0,1478.71,1400.0,1478.04,1479.58,1478.0,1478.71,1400.0
2021-11-01 14:25:00,1478.75,1478.75,1477.73,1477.87,1600.0,1478.75,1478.75,1477.73,1477.87,1600.0
2021-11-01 14:30:00,1477.66,1480.15,1476.14,1480.14,2000.0,1477.66,1480.15,1476.14,1480.14,2000.0
2021-11-01 14:35:00,1480.26,1480.72,1479.2,1479.2,826.0,1480.26,1480.72,1479.2,1479.2,826.0
2021-11-01 14:40:00,1479.25,1479.78,1478.58,1479.59,625.0,1479.25,1479.78,1478.58,1479.59,625.0
2021-11-01 14:45:00,1479.85,1480.38,1479.4,1480.38,1100.0,1479.85,1480.38,1479.4,1480.38,1100.0
2021-11-01 14:50:00,1479.83,1480.16,1478.51,1478.51,1500.0,1479.83,1480.16,1478.51,1478.51,1500.0
2021-11-01 14:55:00,1478.28,1478.46,1477.17,1477.17,1100.0,1478.28,1478.46,1477.17,1477.17,1100.0
2021-11-01 15:00:00,1477.41,1478.59,1476.9,1478.59,800.0,1477.41,1478.59,1476.9,1478.59,800.0
2021-11-01 15:05:00,1478.98,1480.55,1478.97,1479.06,1014.0,1478.98,1480.55,1478.97,1479.06,1014.0
2021-11-01 15:10:00,1479.23,1480.07,1478.66,1478.66,900.0,1479.23,1480.07,1478.66,1478.66,900.0
2021-11-01 15:15:00,1479.62,1480.16,1478.35,1478.47,1300.0,1479.62,1480.16,1478.35,1478.47,1300.0
2021-11-01 15:20:00,1478.79,1481.1,1477.81,1479.01,3800.0,1478.79,1481.1,1477.81,1479.01,3800.0
2021-11-01 15:25:00,1478.72,1478.87,1475.12,1475.8,1873.0,1478.72,1478.87,1475.12,1475.8,1873.0
2021-11-01 15:30:00,1475.39,1480.91,1475.39,1480.9,3754.0,1475.39,1480.91,1475.39,1480.9,3754.0
2021-11-01 15:35:00,1481.29,1481.29,1480.04,1481.24,1904.0,1481.29,1481.29,1480.04,1481.24,1904.0
2021-11-01 15:40:00,1483.02,1484.29,1482.49,1483.55,907.0,1483.02,1484.29,1482.49,1483.55,907.0
2021-11-01 15:45:00,1484.71,1486.84,1484.29,1486.84,1543.0,1484.71,1486.84,1484.29,1486.84,1543.0
2021-11-01 15:50:00,1487.64,1488.0,1485.11,1486.17,2512.0,1487.64,1488.0,1485.11,1486.17,2512.0
2021-11-01 15:55:00,1487.5,1489.19,1486.9,1488.01,3128.0,1487.5,1489.19,1486.9,1488.01,3128.0
2021-11-02 09:30:00,1498.25,1498.25,1483.41,1485.95,6415.0,1498.25,1498.25,1483.41,1485.95,6415.0
2021-11-02 09:35:00,1489.62,1493.15,1489.62,1491.83,809.0,1489.62,1493.15,1489.62,1491.83,809.0
2021-11-02 09:40:00,1491.72,1497.23,1488.0,1495.5,3318.0,1491.72,1497.23,1488.0,1495.5,3318.0
2021-11-02 09:45:00,1493.77,1495.08,1490.0,1494.36,1750.0,1493.77,1495.08,1490.0,1494.36,1750.0
2021-11-02 09:50:00,1494.33,1495.35,1487.91,1487.91,1700.0,1494.33,1495.35,1487.91,1487.91,1700.0
2021-11-02 09:55:00,1486.57,1491.23,1486.57,1491.23,500.0,1486.57,1491.23,1486.57,1491.23,500.0
2021-11-02 10:00:00,1492.96,1492.96,1492.96,1492.96,100.0,1492.96,1492.96,1492.96,1492.96,100.0
2021-11-02 10:05:00,1491.83,1491.84,1487.02,1487.02,600.0,1491.83,1491.84,1487.02,1487.02,600.0
2021-11-02 10:10:00,1486.72,1487.82,1482.44,1484.01,950.0,1486.72,1487.82,1482.44,1484.01,950.0
2021-11-02 10:15:00,1484.95,1487.99,1484.95,1487.4,550.0,1484.95,1487.99,1484.95,1487.4,550.0
2021-11-02 10:20:00,1484.66,1485.9,1481.57,1485.9,600.0,1484.66,1485.9,1481.57,1485.9,600.0
2021-11-02 10:25:00,1486.61,1492.1,1486.61,1492.1,1298.0,1486.61,1492.1,1486.61,1492.1,1298.0
2021-11-02 10:30:00,1490.0,1490.0,1490.0,1490.0,100.0,1490.0,1490.0,1490.0,1490.0,100.0
2021-11-02 10:35:00,1490.07,1490.07,1490.06,1490.07,100.0,1490.07,1490.07,1490.06,1490.07,100.0
2021-11-02 10:40:00,1491.35,1491.35,1487.01,1488.51,603.0,1491.35,1491.35,1487.01,1488.51,603.0
2021-11-02 10:45:00,1488.09,1488.09,1486.28,1487.5,4875.0,1488.09,1488.09,1486.28,1487.5,4875.0
2021-11-02 10:50:00,1487.13,1490.03,1487.13,1490.03,600.0,1487.13,1490.03,1487.13,1490.03,600.0
2021-11-02 10:55:00,1490.18,1490.18,1484.24,1485.93,1791.0,1490.18,1490.18,1484.24,1485.93,1791.0
2021-11-02 11:00:00,1488.14,1490.82,1487.9,1488.19,744.0,1488.14,1490.82,1487.9,1488.19,744.0
2021-11-02 11:05:00,1486.76,1486.76,1486.76,1486.76,100.0,1486.76,1486.76,1486.76,1486.76,100.0
2021-11-02 11:10:00,1486.76,1486.76,1486.76,1486.76,0.0,1486.76,1486.76,1486.76,1486.76,0.0
2021-11-02 11:15:00,1483.74,1491.16,1483.74,1491.16,3000.0,1483.74,1491.16,1483.74,1491.16,3000.0
2021-11-02 11:20:00,1489.9,1491.16,1489.9,1491.1,600.0,1489.9,1491.16,1489.9,1491.1,600.0
2021-11-02 11:25:00,1491.45,1493.51,1491.44,1493.51,400.0,1491.45,1493.51,1491.44,1493.51,400.0
2021-11-02 11:30:00,1491.99,1493.93,1491.99,1493.93,207.0,1491.99,1493.93,1491.99,1493.93,207.0
2021-11-02 11:35:00,1493.29,1493.96,1491.91,1493.96,901.0,1493.29,1493.96,1491.91,1493.96,901.0
2021-11-02 11:40:00,1494.2,1495.8,1494.2,1495.8,1700.0,1494.2,1495.8,1494.2,1495.8,1700.0
2021-11-02 11:45:00,1496.57,1496.58,1492.4,1492.9,5166.0,1496.57,1496.58,1492.4,1492.9,5166.0
2021-11-02 11:50:00,1492.16,1492.16,1490.01,1490.53,700.0,1492.16,1492.16,1490.01,1490.53,700.0
2021-11-02 11:55:00,1487.0,1487.27,1487.0,1487.27,200.0,1487.0,1487.27,1487.0,1487.27,200.0
2021-11-02 12:00:00,1488.64,1488.65,1483.19,1483.27,6515.0,1488.64,1488.65,1483.19,1483.27,6515.0
2021-11-02 12:05:00,1481.09,1481.09,1480.0,1480.28,3222.0,1481.09,1481.09,1480.0,1480.28,3222.0
2021-11-02 12:10:00,1479.82,1486.43,1479.81,1485.95,3700.0,1479.82,1486.43,1479.81,1485.95,3700.0
2021-11-02 12:15:00,1488.16,1488.16,1485.88,1485.89,1035.0,1488.16,1488.16,1485.88,1485.89,1035.0
2021-11-02 12:20:00,1486.52,1490.02,1486.51,1490.02,988.0,1486.52,1490.02,1486.51,1490.02,988.0
2021-11-02 12:25:00,1487.47,1487.48,1486.35,1486.98,450.0,1487.47,1487.48,1486.35,1486.98,450.0
2021-11-02 12:30:00,1486.67,1487.62,1485.27,1485.27,2694.0,1486.67,1487.62,1485.27,1485.27,2694.0
2021-11-02 12:35:00,1485.57,1485.73,1484.02,1484.02,1100.0,1485.57,1485.73,1484.02,1484.02,1100.0
2021-11-02 12:40:00,1488.58,1490.0,1488.57,1490.0,600.0,1488.58,1490.0,1488.57,1490.0,600.0
2021-11-02 12:45:00,1491.64,1500.0,1491.64,1495.51,5608.0,1491.64,1500.0,1491.64,1495.51,5608.0
2021-11-02 12:50:00,1495.8,1495.8,1493.94,1495.18,700.0,1495.8,1495.8,1493.94,1495.18,700.0
2021-11-02 12:55:00,1497.45,1499.19,1497.45,1499.19,400.0,1497.45,1499.19,1497.45,1499.19,400.0
2021-11-02 13:00:00,1499.73,1500.91,1499.4,1500.91,950.0,1499.73,1500.91,1499.4,1500.91,950.0
2021-11-02 13:05:00,1500.87,1502.73,1500.86,1502.03,800.0,1500.87,1502.73,1500.86,1502.03,800.0
2021-11-02 13:10:00,1500.16,1500.91,1500.11,1500.79,844.0,1500.16,1500.91,1500.11,1500.79,844.0
2021-11-02 13:15:00,1502.13,1502.13,1498.15,1498.15,1600.0,1502.13,1502.13,1498.15,1498.15,1600.0
2021-11-02 13:20:00,1499.39,1499.99,1499.39,1499.99,300.0,1499.39,1499.99,1499.39,1499.99,300.0
2021-11-02 13:25:00,1501.0,1501.93,1495.0,1496.7,2518.0,1501.0,1501.93,1495.0,1496.7,2518.0
2021-11-02 13:30:00,1498.85,1499.44,1498.84,1499.44,431.0,1498.85,1499.44,1498.84,1499.44,431.0
2021-11-02 13:35:00,1499.44,1502.4,1498.29,1499.1,1000.0,1499.44,1502.4,1498.29,1499.1,1000.0
2021-11-02 13:40:00,1501.03,1504.2,1501.03,1504.2,400.0,1501.03,1504.2,1501.03,1504.2,400.0
2021-11-02 13:45:00,1504.36,1504.36,1501.8,1502.5,700.0,1504.36,1504.36,1501.8,1502.5,700.0
2021-11-02 13:50:00,1500.8,1505.54,1500.8,1505.13,500.0,1500.8,1505.54,1500.8,1505.13,500.0
2021-11-02 13:55:00,1505.34,1507.0,1504.87,1505.17,800.0,1505.34,1507.0,1504.87,1505.17,800.0
2021-11-02 14:00:00,1505.0,1505.79,1503.92,1504.87,700.0,1505.0,1505.79,1503.92,1504.87,700.0
2021-11-02 14:05:00,1504.01,1504.01,1501.42,1501.45,300.0,1504.01,1504.01,1501.42,1501.45,300.0
2021-11-02 14:10:00,1501.48,1501.86,1500.33,1500.33,700.0,1501.48,1501.86,1500.33,1500.33,700.0
2021-11-02 14:15:00,1499.4,1501.89,1498.55,1500.52,1128.0,1499.4,1501.89,1498.55,1500.52,1128.0
2021-11-02 14:20:00,1501.4,1501.93,1499.63,1499.75,900.0,1501.4,1501.93,1499.63,1499.75,900.0
2021-11-02 14:25:00,1501.5,1502.38,1498.47,1498.47,3000.0,1501.5,1502.38,1498.47,1498.47,3000.0
2021-11-02 14:30:00,1498.0,1498.0,1497.5,1497.5,2056.0,1498.0,1498.0,1497.5,1497.5,2056.0
2021-11-02 14:35:00,1496.29,1498.05,1496.29,1496.92,4717.0,1496.29,1498.05,1496.29,1496.92,4717.0
2021-11-02 14:40:00,1496.13,1498.0,1496.13,1496.4,4308.0,1496.13,1498.0,1496.13,1496.4,4308.0
2021-11-02 14:45:00,1497.12,1499.84,1497.12,1499.79,1500.0,1497.12,1499.84,1497.12,1499.79,1500.0
2021-11-02 14:50:00,1500.4,1501.62,1499.0,1499.0,700.0,1500.4,1501.62,1499.0,1499.0,700.0
2021-11-02 14:55:00,1500.39,1502.1,1500.39,1501.03,320.0,1500.39,1502.1,1500.39,1501.03,320.0
2021-11-02 15:00:00,1502.6,1503.43,1502.6,1502.93,500.0,1502.6,1503.43,1502.6,1502.93,500.0
2021-11-02 15:05:00,1503.6,1504.69,1498.51,1499.4,3368.0,1503.6,1504.69,1498.51,1499.4,3368.0
2021-11-02 15:10:00,1499.42,1499.42,1497.82,1498.76,765.0,1499.42,1499.42,1497.82,1498.76,765.0
2021-11-02 15:15:00,1498.81,1499.87,1498.81,1499.5,400.0,1498.81,1499.87,1498.81,1499.5,400.0
2021-11-02 15:20:00,1500.49,1500.8,1499.7,1499.92,1500.0,1500.49,1500.8,1499.7,1499.92,1500.0
2021-11-02 15:25:00,1500.53,1500.53,1497.54,1498.72,3614.0,1500.53,1500.53,1497.54,1498.72,3614.0
2021-11-02 15:30:00,1499.97,1502.05,1499.91,1501.56,700.0,1499.97,1502.05,1499.91,1501.56,700.0
2021-11-02 15:35:00,1501.74,1503.45,1501.45,1502.82,1250.0,1501.74,1503.45,1501.45,1502.82,1250.0
2021-11-02 15:40:00,1502.41,1505.7,1502.41,1504.27,1305.0,1502.41,1505.7,1502.41,1504.27,1305.0
2021-11-02 15:45:00,1504.2,1507.99,1504.2,1507.99,1600.0,1504.2,1507.99,1504.2,1507.99,1600.0
2021-11-02 15:50:00,1506.66,1508.89,1506.39,1508.89,2400.0,1506.66,1508.89,1506.39,1508.89,2400.0
2021-11-02 15:55:00,1509.19,1509.42,1506.48,1509.07,6788.0,1509.19,1509.42,1506.48,1509.07,6788.0
2021-11-03 09:30:00,1522.44,1532.64,1517.71,1519.88,6611.0,1522.44,1532.64,1517.71,1519.88,6611.0
2021-11-03 09:35:00,1523.51,1526.64,1519.12,1520.23,3500.0,1523.51,1526.64,1519.12,1520.23,3500.0
2021-11-03 09:40:00,1521.49,1524.55,1517.28,1523.43,4700.0,1521.49,1524.55,1517.28,1523.43,4700.0
2021-11-03 09:45:00,1523.72,1527.64,1523.12,1524.45,4603.0,1523.72,1527.64,1523.12,1524.45,4603.0
2021-11-03 09:50:00,1525.97,1525.97,1518.24,1518.43,3931.0,1525.97,1525.97,1518.24,1518.43,3931.0
2021-11-03 09:55:00,1518.1,1524.36,1516.64,1521.75,3420.0,1518.1,1524.36,1516.64,1521.75,3420.0
2021-11-03 10:00:00,1521.86,1523.41,1517.35,1517.35,10005.0,1521.86,1523.41,1517.35,1517.35,10005.0
2021-11-03 10:05:00,1519.82,1522.31,1518.0,1520.3,5327.0,1519.82,1522.31,1518.0,1520.3,5327.0
2021-11-03 10:10:00,1522.21,1522.59,1518.04,1520.79,2800.0,1522.21,1522.59,1518.04,1520.79,2800.0
2021-11-03 10:15:00,1520.52,1520.52,1509.36,1509.36,3300.0,1520.52,1520.52,1509.36,1509.36,3300.0
2021-11-03 10:20:00,1510.54,1515.52,1510.53,1511.14,1903.0,1510.54,1515.52,1510.53,1511.14,1903.0
2021-11-03 10:25:00,1509.3,1512.74,1508.57,1512.74,1150.0,1509.3,1512.74,1508.57,1512.74,1150.0
2021-11-03 10:30:00,1510.43,1513.45,1509.23,1512.88,1501.0,1510.43,1513.45,1509.23,1512.88,1501.0
2021-11-03 10:35:00,1511.98,1511.98,1508.55,1509.6,808.0,1511.98,1511.98,1508.55,1509.6,808.0
2021-11-03 10:40:00,1511.19,1512.97,1510.18,1511.93,2129.0,1511.19,1512.97,1510.18,1511.93,2129.0
2021-11-03 10:45:00,1514.09,1518.21,1514.09,1516.35,1600.0,1514.09,1518.21,1514.09,1516.35,1600.0
2021-11-03 10:50:00,1515.0,1518.22,1514.59,1518.22,400.0,1515.0,1518.22,1514.59,1518.22,400.0
2021-11-03 10:55:00,1518.48,1518.48,1515.73,1516.6,1208.0,1518.48,1518.48,1515.73,1516.6,1208.0
2021-11-03 11:00:00,1516.7,1517.48,1516.35,1516.5,410.0,1516.7,1517.48,1516.35,1516.5,410.0
2021-11-03 11:05:00,1515.87,1516.52,1515.0,1516.52,1000.0,1515.87,1516.52,1515.0,1516.52,1000.0
2021-11-03 11:10:00,1515.45,1515.6,1512.45,1512.45,600.0,1515.45,1515.6,1512.45,1512.45,600.0
2021-11-03 11:15:00,1511.97,1511.99,1509.29,1511.5,1101.0,1511.97,1511.99,1509.29,1511.5,1101.0
2021-11-03 11:20:00,1512.6,1515.25,1512.6,1515.25,2200.0,1512.6,1515.25,1512.6,1515.25,2200.0
2021-11-03 11:25:00,1515.0,1517.11,1514.93,1516.65,1759.0,1515.0,1517.11,1514.93,1516.65,1759.0
2021-11-03 11:30:00,1516.44,1520.09,1516.12,1519.63,3790.0,1516.44,1520.09,1516.12,1519.63,3790.0
2021-11-03 11:35:00,1519.56,1520.32,1518.07,1519.9,1400.0,1519.56,1520.32,1518.07,1519.9,1400.0
2021-11-03 11:40:00,1521.35,1523.19,1520.53,1523.12,1617.0,1521.35,1523.19,1520.53,1523.12,1617.0
2021-11-03 11:45:00,1524.62,1525.0,1523.48,1524.56,924.0,1524.62,1525.0,1523.48,1524.56,924.0
2021-11-03 11:50:00,1523.66,1527.27,1521.34,1527.27,2307.0,1523.66,1527.27,1521.34,1527.27,2307.0
2021-11-03 11:55:00,1526.52,1528.76,1526.52,1526.7,923.0,1526.52,1528.76,1526.52,1526.7,923.0
2021-11-03 12:00:00,1526.51,1527.87,1526.33,1527.87,1244.0,1526.51,1527.87,1526.33,1527.87,1244.0
2021-11-03 12:05:00,1527.42,1528.04,1524.11,1524.12,2665.0,1527.42,1528.04,1524.11,1524.12,2665.0
2021-11-03 12:10:00,1524.52,1531.82,1524.1,1531.21,9210.0,1524.52,1531.82,1524.1,1531.21,9210.0
2021-11-03 12:15:00,1530.82,1530.82,1528.4,1528.4,4191.0,1530.82,1530.82,1528.4,1528.4,4191.0
2021-11-03 12:20:00,1528.45,1529.41,1525.66,1527.11,1500.0,1528.45,1529.41,1525.66,1527.11,1500.0
2021-11-03 12:25:00,1527.83,1527.88,1526.76,1527.57,1450.0,1527.83,1527.88,1526.76,1527.57,1450.0
2021-11-03 12:30:00,1527.97,1532.99,1527.46,1529.53,3770.0,1527.97,1532.99,1527.46,1529.53,3770.0
2021-11-03 12:35:00,1529.59,1529.59,1524.97,1526.68,3576.0,1529.59,1529.59,1524.97,1526.68,3576.0
2021-11-03 12:40:00,1526.78,1529.26,1526.35,1529.0,3076.0,1526.78,1529.26,1526.35,1529.0,3076.0
2021-11-03 12:45:00,1527.24,1527.86,1524.16,1524.16,900.0,1527.24,1527.86,1524.16,1524.16,900.0
2021-11-03 12:50:00,1524.73,1524.73,1521.6,1523.7,2409.0,1524.73,1524.73,1521.6,1523.7,2409.0
2021-11-03 12:55:00,1523.8,1527.01,1523.43,1526.01,5938.0,1523.8,1527.01,1523.43,1526.01,5938.0
2021-11-03 13:00:00,1526.02,1526.35,1524.73,1526.35,1600.0,1526.02,1526.35,1524.73,1526.35,1600.0
2021-11-03 13:05:00,1525.39,1527.62,1525.39,1526.25,2479.0,1525.39,1527.62,1525.39,1526.25,2479.0
2021-11-03 13:10:00,1526.01,1528.03,1525.3,1527.67,2100.0,1526.01,1528.03,1525.3,1527.67,2100.0
2021-11-03 13:15:00,1526.0,1526.44,1524.67,1526.02,2425.0,1526.0,1526.44,1524.67,1526.02,2425.0
2021-11-03 13:20:00,1526.79,1526.91,1525.17,1526.04,2004.0,1526.79,1526.91,1525.17,1526.04,2004.0
2021-11-03 13:25:00,1526.0,1526.33,1524.96,1526.02,3747.0,1526.0,1526.33,1524.96,1526.02,3747.0
2021-11-03 13:30:00,1527.43,1528.18,1527.03,1527.49,900.0,1527.43,1528.18,1527.03,1527.49,900.0
2021-11-03 13:35:00,1527.61,1527.83,1526.67,1527.07,1100.0,1527.61,1527.83,1526.67,1527.07,1100.0
2021-11-03 13:40:00,1527.5,1528.64,1527.39,1527.72,1733.0,1527.5,1528.64,1527.39,1527.72,1733.0
2021-11-03 13:45:00,1527.17,1527.17,1525.19,1525.19,706.0,1527.17,1527.17,1525.19,1525.19,706.0
2021-11-03 13:50:00,1525.94,1526.1,1525.25,1525.25,893.0,1525.94,1526.1,1525.25,1525.25,893.0
2021-11-03 13:55:00,1524.83,1526.76,1524.26,1524.77,5455.0,1524.83,1526.76,1524.26,1524.77,5455.0
2021-11-03 14:00:00,1524.96,1536.46,1524.9,1534.0,3700.0,1524.96,1536.46,1524.9,1534.0,3700.0
2021-11-03 14:05:00,1535.48,1535.48,1526.76,1528.87,3000.0,1535.48,1535.48,1526.76,1528.87,3000.0
2021-11-03 14:10:00,1526.6,1529.04,1524.6,1527.52,4178.0,1526.6,1529.04,1524.6,1527.52,4178.0
2021-11-03 14:15:00,1526.78,1530.21,1526.25,1530.21,4025.0,1526.78,1530.21,1526.25,1530.21,4025.0
2021-11-03 14:20:00,1529.78,1531.16,1528.52,1530.12,5082.0,1529.78,1531.16,1528.52,1530.12,5082.0
2021-11-03 14:25:00,1530.13,1531.26,1528.95,1529.93,4205.0,1530.13,1531.26,1528.95,1529.93,4205.0
2021-11-03 14:30:00,1530.74,1530.98,1528.5,1530.73,3107.0,1530.74,1530.98,1528.5,1530.73,3107.0
2021-11-03 14:35:00,1532.37,1532.41,1528.97,1532.0,3100.0,1532.37,1532.41,1528.97,1532.0,3100.0
2021-11-03 14:40:00,1531.95,1534.96,1530.06,1533.73,2800.0,1531.95,1534.96,1530.06,1533.73,2800.0
2021-11-03 14:45:00,1532.89,1539.95,1532.89,1539.95,7437.0,1532.89,1539.95,1532.89,1539.95,7437.0
2021-11-03 14:50:00,1540.0,1541.19,1539.26,1540.8,3900.0,1540.0,1541.19,1539.26,1540.8,3900.0
2021-11-03 14:55:00,1541.44,1544.32,1541.44,1544.01,3200.0,1541.44,1544.32,1541.44,1544.01,3200.0
2021-11-03 15:00:00,1542.59,1546.7,1541.48,1544.89,3525.0,1542.59,1546.7,1541.48,1544.89,3525.0
2021-11-03 15:05:00,1545.49,1545.49,1542.45,1543.35,3464.0,1545.49,1545.49,1542.45,1543.35,3464.0
2021-11-03 15:10:00,1543.1,1543.52,1540.18,1541.04,2913.0,1543.1,1543.52,1540.18,1541.04,2913.0
2021-11-03 15:15:00,1542.0,1543.38,1541.33,1543.26,1878.0,1542.0,1543.38,1541.33,1543.26,1878.0
2021-11-03 15:20:00,1543.35,1544.12,1541.72,1542.47,2328.0,1543.35,1544.12,1541.72,1542.47,2328.0
2021-11-03 15:25:00,1542.37,1543.86,1542.36,1543.86,1200.0,1542.37,1543.86,1542.36,1543.86,1200.0
2021-11-03 15:30:00,1543.01,1544.09,1535.62,1537.25,5200.0,1543.01,1544.09,1535.62,1537.25,5200.0
2021-11-03 15:35:00,1535.64,1536.0,1530.94,1530.94,1295.0,1535.64,1536.0,1530.94,1530.94,1295.0
2021-11-03 15:40:00,1528.62,1532.0,1528.61,1531.44,1680.0,1528.62,1532.0,1528.61,1531.44,1680.0
2021-11-03 15:45:00,1531.37,1532.55,1530.67,1531.93,3714.0,1531.37,1532.55,1530.67,1531.93,3714.0
2021-11-03 15:50:00,1531.15,1531.37,1528.36,1531.37,3394.0,1531.15,1531.37,1528.36,1531.37,3394.0
2021-11-03 15:55:00,1531.35,1533.54,1530.39,1530.81,5096.0,1531.35,1533.54,1530.39,1530.81,5096.0
2021-11-04 09:30:00,1524.44,1567.54,1524.44,1565.0,26356.0,1524.44,1567.54,1524.44,1565.0,26356.0
2021-11-04 09:35:00,1561.94,1568.72,1561.94,1565.0,2838.0,1561.94,1568.72,1561.94,1565.0,2838.0
2021-11-04 09:40:00,1559.25,1564.99,1548.21,1551.62,3193.0,1559.25,1564.99,1548.21,1551.62,3193.0
2021-11-04 09:45:00,1552.29,1560.03,1552.11,1556.73,1903.0,1552.29,1560.03,1552.11,1556.73,1903.0
2021-11-04 09:50:00,1554.18,1557.23,1552.45,1555.0,1139.0,1554.18,1557.23,1552.45,1555.0,1139.0
2021-11-04 09:55:00,1555.0,1555.0,1547.06,1547.61,3398.0,1555.0,1555.0,1547.06,1547.61,3398.0
2021-11-04 10:00:00,1549.16,1551.9,1546.65,1551.63,1734.0,1549.16,1551.9,1546.65,1551.63,1734.0
2021-11-04 10:05:00,1551.62,1557.53,1550.28,1557.53,1426.0,1551.62,1557.53,1550.28,1557.53,1426.0
2021-11-04 10:10:00,1555.92,1561.08,1555.92,1561.08,859.0,1555.92,1561.08,1555.92,1561.08,859.0
2021-11-04 10:15:00,1560.0,1561.66,1557.53,1560.35,1705.0,1560.0,1561.66,1557.53,1560.35,1705.0
2021-11-04 10:20:00,1561.57,1564.12,1561.56,1561.97,1400.0,1561.57,1564.12,1561.56,1561.97,1400.0
2021-11-04 10:25:00,1562.65,1562.65,1557.97,1557.97,1300.0,1562.65,1562.65,1557.97,1557.97,1300.0
2021-11-04 10:30:00,1558.52,1562.97,1558.51,1561.41,3341.0,1558.52,1562.97,1558.51,1561.41,3341.0
2021-11-04 10:35:00,1560.11,1560.11,1560.11,1560.11,200.0,1560.11,1560.11,1560.11,1560.11,200.0
2021-11-04 10:40:00,1557.15,1557.15,1548.95,1550.9,1427.0,1557.15,1557.15,1548.95,1550.9,1427.0
2021-11-04 10:45:00,1550.35,1557.93,1550.35,1557.72,1110.0,1550.35,1557.93,1550.35,1557.72,1110.0
2021-11-04 10:50:00,1556.18,1558.24,1550.0,1551.89,2660.0,1556.18,1558.24,1550.0,1551.89,2660.0
2021-11-04 10:55:00,1554.07,1557.83,1553.79,1555.82,2019.0,1554.07,1557.83,1553.79,1555.82,2019.0
2021-11-04 11:00:00,1553.18,1553.18,1552.45,1552.46,300.0,1553.18,1553.18,1552.45,1552.46,300.0
2021-11-04 11:05:00,1550.0,1550.0,1548.1,1549.3,1407.0,1550.0,1550.0,1548.1,1549.3,1407.0
2021-11-04 11:10:00,1549.47,1554.35,1549.02,1550.0,1317.0,1549.47,1554.35,1549.02,1550.0,1317.0
2021-11-04 11:15:00,1549.21,1551.66,1549.21,1551.66,800.0,1549.21,1551.66,1549.21,1551.66,800.0
2021-11-04 11:20:00,1550.31,1551.0,1549.23,1550.53,1400.0,1550.31,1551.0,1549.23,1550.53,1400.0
2021-11-04 11:25:00,1551.41,1551.41,1546.85,1549.93,3429.0,1551.41,1551.41,1546.85,1549.93,3429.0
2021-11-04 11:30:00,1550.52,1551.0,1548.09,1548.65,5863.0,1550.52,1551.0,1548.09,1548.65,5863.0
2021-11-04 11:35:00,1552.75,1554.66,1552.15,1554.66,2241.0,1552.75,1554.66,1552.15,1554.66,2241.0
2021-11-04 11:40:00,1556.9,1558.37,1553.51,1553.51,1203.0,1556.9,1558.37,1553.51,1553.51,1203.0
2021-11-04 11:45:00,1555.5,1555.5,1549.88,1549.89,1338.0,1555.5,1555.5,1549.88,1549.89,1338.0
2021-11-04 11:50:00,1551.34,1551.35,1549.61,1549.62,1331.0,1551.34,1551.35,1549.61,1549.62,1331.0
2021-11-04 11:55:00,1550.01,1553.99,1550.01,1553.99,1427.0,1550.01,1553.99,1550.01,1553.99,1427.0
2021-11-04 12:00:00,1554.28,1554.5,1549.81,1549.85,1573.0,1554.28,1554.5,1549.81,1549.85,1573.0
2021-11-04 12:05:00,1549.8,1551.11,1549.41,1549.75,2124.0,1549.8,1551.11,1549.41,1549.75,2124.0
2021-11-04 12:10:00,1550.0,1554.15,1549.65,1552.86,2015.0,1550.0,1554.15,1549.65,1552.86,2015.0
2021-11-04 12:15:00,1552.03,1557.91,1552.03,1557.91,6489.0,1552.03,1557.91,1552.03,1557.91,6489.0
2021-11-04 12:20:00,1558.02,1558.02,1556.98,1556.98,1154.0,1558.02,1558.02,1556.98,1556.98,1154.0
2021-11-04 12:25:00,1558.62,1564.99,1558.52,1564.98,4492.0,1558.62,1564.99,1558.52,1564.98,4492.0
2021-11-04 12:30:00,1562.18,1562.41,1558.43,1558.43,1283.0,1562.18,1562.41,1558.43,1558.43,1283.0
2021-11-04 12:35:00,1558.01,1558.01,1552.05,1552.06,1119.0,1558.01,1558.01,1552.05,1552.06,1119.0
2021-11-04 12:40:00,1551.44,1553.45,1549.91,1550.0,2745.0,1551.44,1553.45,1549.91,1550.0,2745.0
2021-11-04 12:45:00,1551.69,1552.63,1550.0,1552.0,2147.0,1551.69,1552.63,1550.0,1552.0,2147.0
2021-11-04 12:50:00,1552.0,1552.98,1549.14,1549.9,4966.0,1552.0,1552.98,1549.14,1549.9,4966.0
2021-11-04 12:55:00,1550.59,1553.22,1550.58,1553.22,1309.0,1550.59,1553.22,1550.58,1553.22,1309.0
2021-11-04 13:00:00,1552.0,1552.51,1550.56,1552.2,2119.0,1552.0,1552.51,1550.56,1552.2,2119.0
2021-11-04 13:05:00,1551.15,1551.39,1549.58,1550.5,1800.0,1551.15,1551.39,1549.58,1550.5,1800.0
2021-11-04 13:10:00,1551.21,1553.88,1551.21,1553.88,608.0,1551.21,1553.88,1551.21,1553.88,608.0
2021-11-04 13:15:00,1555.0,1555.0,1552.02,1552.94,1017.0,1555.0,1555.0,1552.02,1552.94,1017.0
2021-11-04 13:20:00,1553.87,1553.89,1552.33,1552.33,700.0,1553.87,1553.89,1552.33,1552.33,700.0
2021-11-04 13:25:00,1553.54,1554.76,1553.54,1554.63,900.0,1553.54,1554.76,1553.54,1554.63,900.0
2021-11-04 13:30:00,1554.15,1555.77,1554.1,1555.0,1430.0,1554.15,1555.77,1554.1,1555.0,1430.0
2021-11-04 13:35:00,1553.98,1555.17,1553.56,1555.17,1324.0,1553.98,1555.17,1553.56,1555.17,1324.0
2021-11-04 13:40:00,1554.93,1555.61,1553.88,1554.26,1026.0,1554.93,1555.61,1553.88,1554.26,1026.0
2021-11-04 13:45:00,1555.41,1555.77,1555.41,1555.55,900.0,1555.41,1555.77,1555.41,1555.55,900.0
2021-11-04 13:50:00,1556.88,1557.9,1556.88,1557.54,1014.0,1556.88,1557.9,1556.88,1557.54,1014.0
2021-11-04 13:55:00,1558.89,1559.55,1557.82,1557.82,1870.0,1558.89,1559.55,1557.82,1557.82,1870.0
2021-11-04 14:00:00,1556.29,1557.1,1554.31,1554.73,1531.0,1556.29,1557.1,1554.31,1554.73,1531.0
2021-11-04 14:05:00,1555.84,1555.84,1555.17,1555.17,578.0,1555.84,1555.84,1555.17,1555.17,578.0
2021-11-04 14:10:00,1556.63,1556.63,1555.54,1556.0,300.0,1556.63,1556.63,1555.54,1556.0,300.0
2021-11-04 14:15:00,1556.84,1558.69,1556.84,1558.69,400.0,1556.84,1558.69,1556.84,1558.69,400.0
2021-11-04 14:20:00,1558.87,1559.7,1558.52,1559.7,673.0,1558.87,1559.7,1558.52,1559.7,673.0
2021-11-04 14:25:00,1561.4,1561.97,1560.0,1560.43,5202.0,1561.4,1561.97,1560.0,1560.43,5202.0
2021-11-04 14:30:00,1561.03,1561.11,1556.38,1558.29,1413.0,1561.03,1561.11,1556.38,1558.29,1413.0
2021-11-04 14:35:00,1558.86,1561.82,1558.86,1559.48,2169.0,1558.86,1561.82,1558.86,1559.48,2169.0
2021-11-04 14:40:00,1559.52,1559.86,1558.36,1558.37,1600.0,1559.52,1559.86,1558.36,1558.37,1600.0
2021-11-04 14:45:00,1558.0,1558.0,1555.05,1555.05,1000.0,1558.0,1558.0,1555.05,1555.05,1000.0
2021-11-04 14:50:00,1556.42,1557.17,1553.44,1553.44,1211.0,1556.42,1557.17,1553.44,1553.44,1211.0
2021-11-04 14:55:00,1554.99,1557.0,1553.19,1553.9,2963.0,1554.99,1557.0,1553.19,1553.9,2963.0
2021-11-04 15:00:00,1554.13,1555.27,1554.0,1554.85,2704.0,1554.13,1555.27,1554.0,1554.85,2704.0
2021-11-04 15:05:00,1554.54,1555.92,1551.24,1551.48,1996.0,1554.54,1555.92,1551.24,1551.48,1996.0
2021-11-04 15:10:00,1551.48,1552.43,1549.04,1551.1,5056.0,1551.48,1552.43,1549.04,1551.1,5056.0
2021-11-04 15:15:00,1554.0,1554.0,1552.53,1552.8,1425.0,1554.0,1554.0,1552.53,1552.8,1425.0
2021-11-04 15:20:00,1553.34,1553.34,1548.77,1550.12,9160.0,1553.34,1553.34,1548.77,1550.12,9160.0
2021-11-04 15:25:00,1550.45,1552.17,1549.62,1551.72,8477.0,1550.45,1552.17,1549.62,1551.72,8477.0
2021-11-04 15:30:00,1552.08,1552.08,1550.24,1550.25,5085.0,1552.08,1552.08,1550.24,1550.25,5085.0
2021-11-04 15:35:00,1549.59,1550.34,1548.7,1550.29,6500.0,1549.59,1550.34,1548.7,1550.29,6500.0
2021-11-04 15:40:00,1549.45,1550.89,1548.71,1548.71,4581.0,1549.45,1550.89,1548.71,1548.71,4581.0
2021-11-04 15:45:00,1548.7,1550.62,1548.1,1550.13,4937.0,1548.7,1550.62,1548.1,1550.13,4937.0
2021-11-04 15:50:00,1551.26,1556.56,1551.26,1556.56,6305.0,1551.26,1556.56,1551.26,1556.56,6305.0
2021-11-04 15:55:00,1555.56,1556.18,1551.7,1556.18,8904.0,1555.56,1556.18,1551.7,1556.18,8904.0
2021-11-05 09:30:00,1652.5,1700.0,1647.5,1680.85,49835.0,1652.5,1700.0,1647.5,1680.85,49835.0
2021-11-05 09:35:00,1678.64,1705.14,1678.64,1703.76,19128.0,1678.64,1705.14,1678.64,1703.76,19128.0
2021-11-05 09:40:00,1700.0,1700.0,1670.67,1671.92,10699.0,1700.0,1700.0,1670.67,1671.92,10699.0
2021-11-05 09:45:00,1668.81,1672.92,1646.86,1669.41,12799.0,1668.81,1672.92,1646.86,1669.41,12799.0
2021-11-05 09:50:00,1667.0,1677.76,1653.7,1657.53,11991.0,1667.0,1677.76,1653.7,1657.53,11991.0
2021-11-05 09:55:00,1655.0,1656.14,1637.31,1642.94,5120.0,1655.0,1656.14,1637.31,1642.94,5120.0
2021-11-05 10:00:00,1643.26,1655.9,1637.85,1650.85,3429.0,1643.26,1655.9,1637.85,1650.85,3429.0
2021-11-05 10:05:00,1647.51,1654.82,1647.51,1648.81,4497.0,1647.51,1654.82,1647.51,1648.81,4497.0
2021-11-05 10:10:00,1649.6,1665.5,1648.45,1663.06,6926.0,1649.6,1665.5,1648.45,1663.06,6926.0
2021-11-05 10:15:00,1665.62,1665.62,1645.88,1645.88,9872.0,1665.62,1665.62,1645.88,1645.88,9872.0
2021-11-05 10:20:00,1645.88,1648.08,1636.01,1638.6,5654.0,1645.88,1648.08,1636.01,1638.6,5654.0
2021-11-05 10:25:00,1635.7,1637.59,1627.24,1632.24,5806.0,1635.7,1637.59,1627.24,1632.24,5806.0
2021-11-05 10:30:00,1629.85,1629.85,1608.77,1608.77,12969.0,1629.85,1629.85,1608.77,1608.77,12969.0
2021-11-05 10:35:00,1605.0,1620.24,1605.0,1614.62,6937.0,1605.0,1620.24,1605.0,1614.62,6937.0
2021-11-05 10:40:00,1614.81,1619.95,1610.0,1619.0,6358.0,1614.81,1619.95,1610.0,1619.0,6358.0
2021-11-05 10:45:00,1617.61,1624.66,1617.61,1617.79,4100.0,1617.61,1624.66,1617.61,1617.79,4100.0
2021-11-05 10:50:00,1617.34,1626.7,1615.0,1625.52,4991.0,1617.34,1626.7,1615.0,1625.52,4991.0
2021-11-05 10:55:00,1624.5,1624.5,1616.48,1619.92,5501.0,1624.5,1624.5,1616.48,1619.92,5501.0
2021-11-05 11:00:00,1622.02,1628.19,1616.62,1619.97,4234.0,1622.02,1628.19,1616.62,1619.97,4234.0
2021-11-05 11:05:00,1620.12,1622.0,1613.4,1613.4,3346.0,1620.12,1622.0,1613.4,1613.4,3346.0
2021-11-05 11:10:00,1612.91,1619.01,1612.91,1616.41,2333.0,1612.91,1619.01,1612.91,1616.41,2333.0
2021-11-05 11:15:00,1615.43,1619.0,1615.04,1616.43,2416.0,1615.43,1619.0,1615.04,1616.43,2416.0
2021-11-05 11:20:00,1617.58,1618.68,1615.23,1616.86,4532.0,1617.58,1618.68,1615.23,1616.86,4532.0
2021-11-05 11:25:00,1615.01,1619.15,1615.01,1618.89,1165.0,1615.01,1619.15,1615.01,1618.89,1165.0
2021-11-05 11:30:00,1619.99,1623.64,1619.99,1622.7,1889.0,1619.99,1623.64,1619.99,1622.7,1889.0
2021-11-05 11:35:00,1622.58,1622.58,1619.0,1619.0,1088.0,1622.58,1622.58,1619.0,1619.0,1088.0
2021-11-05 11:40:00,1621.4,1625.94,1621.39,1621.98,2862.0,1621.4,1625.94,1621.39,1621.98,2862.0
2021-11-05 11:45:00,1624.42,1628.39,1623.74,1627.81,2472.0,1624.42,1628.39,1623.74,1627.81,2472.0
2021-11-05 11:50:00,1629.0,1629.0,1626.24,1627.39,2123.0,1629.0,1629.0,1626.24,1627.39,2123.0
2021-11-05 11:55:00,1630.0,1644.37,1630.0,1644.05,8437.0,1630.0,1644.37,1630.0,1644.05,8437.0
2021-11-05 12:00:00,1641.5,1644.0,1633.11,1633.11,3000.0,1641.5,1644.0,1633.11,1633.11,3000.0
2021-11-05 12:05:00,1634.5,1636.85,1634.5,1635.83,494.0,1634.5,1636.85,1634.5,1635.83,494.0
2021-11-05 12:10:00,1632.0,1637.63,1631.98,1634.61,2460.0,1632.0,1637.63,1631.98,1634.61,2460.0
2021-11-05 12:15:00,1632.83,1635.45,1630.23,1632.25,3081.0,1632.83,1635.45,1630.23,1632.25,3081.0
2021-11-05 12:20:00,1634.87,1642.0,1634.85,1639.59,2100.0,1634.87,1642.0,1634.85,1639.59,2100.0
2021-11-05 12:25:00,1639.74,1642.03,1637.15,1642.0,5574.0,1639.74,1642.03,1637.15,1642.0,5574.0
2021-11-05 12:30:00,1642.72,1648.8,1640.0,1648.8,3199.0,1642.72,1648.8,1640.0,1648.8,3199.0
2021-11-05 12:35:00,1646.66,1647.56,1641.46,1643.43,2500.0,1646.66,1647.56,1641.46,1643.43,2500.0
2021-11-05 12:40:00,1643.0,1647.1,1641.7,1641.71,2107.0,1643.0,1647.1,1641.7,1641.71,2107.0
2021-11-05 12:45:00,1641.4,1645.31,1641.2,1644.35,2005.0,1641.4,1645.31,1641.2,1644.35,2005.0
2021-11-05 12:50:00,1644.0,1645.64,1643.0,1645.64,908.0,1644.0,1645.64,1643.0,1645.64,908.0
2021-11-05 12:55:00,1643.96,1645.6,1636.26,1636.26,2320.0,1643.96,1645.6,1636.26,1636.26,2320.0
2021-11-05 13:00:00,1632.07,1637.0,1632.07,1636.71,1362.0,1632.07,1637.0,1632.07,1636.71,1362.0
2021-11-05 13:05:00,1638.5,1643.87,1638.47,1640.29,789.0,1638.5,1643.87,1638.47,1640.29,789.0
2021-11-05 13:10:00,1639.1,1639.15,1636.55,1638.42,3300.0,1639.1,1639.15,1636.55,1638.42,3300.0
2021-11-05 13:15:00,1638.65,1641.98,1638.31,1641.98,1035.0,1638.65,1641.98,1638.31,1641.98,1035.0
2021-11-05 13:20:00,1641.02,1645.92,1641.01,1642.32,2568.0,1641.02,1645.92,1641.01,1642.32,2568.0
2021-11-05 13:25:00,1643.63,1643.64,1637.79,1637.79,2021.0,1643.63,1643.64,1637.79,1637.79,2021.0
2021-11-05 13:30:00,1637.27,1642.19,1635.28,1642.19,3750.0,1637.27,1642.19,1635.28,1642.19,3750.0
2021-11-05 13:35:00,1643.65,1643.66,1641.03,1641.03,300.0,1643.65,1643.66,1641.03,1641.03,300.0
2021-11-05 13:40:00,1642.11,1642.11,1640.26,1640.82,676.0,1642.11,1642.11,1640.26,1640.82,676.0
2021-11-05 13:45:00,1643.92,1643.94,1640.6,1640.6,713.0,1643.92,1643.94,1640.6,1640.6,713.0
2021-11-05 13:50:00,1640.83,1647.53,1640.61,1646.0,3360.0,1640.83,1647.53,1640.61,1646.0,3360.0
2021-11-05 13:55:00,1645.0,1646.95,1643.99,1644.0,1599.0,1645.0,1646.95,1643.99,1644.0,1599.0
2021-11-05 14:00:00,1643.99,1645.71,1642.96,1644.22,8816.0,1643.99,1645.71,1642.96,1644.22,8816.0
2021-11-05 14:05:00,1643.2,1643.2,1636.82,1638.29,2336.0,1643.2,1643.2,1636.82,1638.29,2336.0
2021-11-05 14:10:00,1638.3,1638.3,1633.22,1633.22,4311.0,1638.3,1638.3,1633.22,1633.22,4311.0
2021-11-05 14:15:00,1633.37,1635.23,1632.34,1635.23,1300.0,1633.37,1635.23,1632.34,1635.23,1300.0
2021-11-05 14:20:00,1635.25,1636.95,1634.45,1634.45,1700.0,1635.25,1636.95,1634.45,1634.45,1700.0
2021-11-05 14:25:00,1632.02,1632.02,1626.63,1630.31,1800.0,1632.02,1632.02,1626.63,1630.31,1800.0
2021-11-05 14:30:00,1629.96,1634.12,1629.96,1633.53,1547.0,1629.96,1634.12,1629.96,1633.53,1547.0
2021-11-05 14:35:00,1632.36,1636.88,1632.36,1636.17,1973.0,1632.36,1636.88,1632.36,1636.17,1973.0
2021-11-05 14:40:00,1635.47,1636.87,1635.47,1636.35,400.0,1635.47,1636.87,1635.47,1636.35,400.0
2021-11-05 14:45:00,1635.98,1635.98,1633.86,1633.86,1600.0,1635.98,1635.98,1633.86,1633.86,1600.0
2021-11-05 14:50:00,1632.56,1633.19,1631.17,1633.19,748.0,1632.56,1633.19,1631.17,1633.19,748.0
2021-11-05 14:55:00,1633.14,1634.68,1633.05,1633.27,2300.0,1633.14,1634.68,1633.05,1633.27,2300.0
2021-11-05 15:00:00,1632.91,1633.24,1628.04,1630.09,802.0,1632.91,1633.24,1628.04,1630.09,802.0
2021-11-05 15:05:00,1628.69,1628.69,1626.97,1626.97,400.0,1628.69,1628.69,1626.97,1626.97,400.0
2021-11-05 15:10:00,1627.74,1629.46,1627.74,1629.46,1627.0,1627.74,1629.46,1627.74,1629.46,1627.0
2021-11-05 15:15:00,1631.29,1632.32,1630.27,1630.96,500.0,1631.29,1632.32,1630.27,1630.96,500.0
2021-11-05 15:20:00,1631.02,1631.99,1629.63,1629.99,1023.0,1631.02,1631.99,1629.63,1629.99,1023.0
2021-11-05 15:25:00,1630.71,1631.07,1629.91,1629.91,844.0,1630.71,1631.07,1629.91,1629.91,844.0
2021-11-05 15:30:00,1630.35,1630.6,1623.59,1625.48,1953.0,1630.35,1630.6,1623.59,1625.48,1953.0
2021-11-05 15:35:00,1624.11,1628.82,1623.7,1628.0,4651.0,1624.11,1628.82,1623.7,1628.0,4651.0
2021-11-05 15:40:00,1628.0,1628.0,1621.27,1621.27,4075.0,1628.0,1628.0,1621.27,1621.27,4075.0
2021-11-05 15:45:00,1621.74,1624.99,1620.17,1621.0,4913.0,1621.74,1624.99,1620.17,1621.0,4913.0
2021-11-05 15:50:00,1620.98,1629.29,1620.97,1629.29,7069.0,1620.98,1629.29,1620.97,1629.29,7069.0
2021-11-05 15:55:00,1625.93,1632.17,1625.93,1630.01,26050.0,1625.93,1632.17,1625.93,1630.01,26050.0
2021-11-08 09:30:00,1644.38,1648.99,1628.42,1628.42,9848.0,1644.38,1648.99,1628.42,1628.42,9848.0
2021-11-08 09:35:00,1634.52,1634.52,1626.01,1629.01,3157.0,1634.52,1634.52,1626.01,1629.01,3157.0
2021-11-08 09:40:00,1632.75,1635.67,1622.71,1622.71,9949.0,1632.75,1635.67,1622.71,1622.71,9949.0
2021-11-08 09:45:00,1622.69,1624.82,1616.16,1619.36,2150.0,1622.69,1624.82,1616.16,1619.36,2150.0
2021-11-08 09:50:00,1617.0,1624.75,1616.16,1619.51,5540.0,1617.0,1624.75,1616.16,1619.51,5540.0
2021-11-08 09:55:00,1619.01,1620.93,1612.3,1615.0,3391.0,1619.01,1620.93,1612.3,1615.0,3391.0
2021-11-08 10:00:00,1615.02,1618.69,1610.95,1618.69,5744.0,1615.02,1618.69,1610.95,1618.69,5744.0
2021-11-08 10:05:00,1616.58,1624.0,1615.28,1615.88,4278.0,1616.58,1624.0,1615.28,1615.88,4278.0
2021-11-08 10:10:00,1614.62,1617.82,1611.11,1615.36,2017.0,1614.62,1617.82,1611.11,1615.36,2017.0
2021-11-08 10:15:00,1615.0,1620.0,1614.87,1618.42,2003.0,1615.0,1620.0,1614.87,1618.42,2003.0
2021-11-08 10:20:00,1620.0,1625.0,1618.8,1624.02,4112.0,1620.0,1625.0,1618.8,1624.02,4112.0
2021-11-08 10:25:00,1621.49,1624.86,1620.49,1623.2,3063.0,1621.49,1624.86,1620.49,1623.2,3063.0
2021-11-08 10:30:00,1623.2,1624.88,1619.95,1619.98,2525.0,1623.2,1624.88,1619.95,1619.98,2525.0
2021-11-08 10:35:00,1622.0,1622.5,1618.29,1620.02,1450.0,1622.0,1622.5,1618.29,1620.02,1450.0
2021-11-08 10:40:00,1620.03,1620.09,1615.36,1618.47,3028.0,1620.03,1620.09,1615.36,1618.47,3028.0
2021-11-08 10:45:00,1619.63,1625.61,1618.85,1618.85,1959.0,1619.63,1625.61,1618.85,1618.85,1959.0
2021-11-08 10:50:00,1620.0,1621.15,1617.95,1619.51,3100.0,1620.0,1621.15,1617.95,1619.51,3100.0
2021-11-08 10:55:00,1619.51,1620.42,1615.58,1617.55,6248.0,1619.51,1620.42,1615.58,1617.55,6248.0
2021-11-08 11:00:00,1616.58,1629.18,1616.58,1628.67,4261.0,1616.58,1629.18,1616.58,1628.67,4261.0
2021-11-08 11:05:00,1630.0,1633.1,1627.33,1631.0,4243.0,1630.0,1633.1,1627.33,1631.0,4243.0
2021-11-08 11:10:00,1631.12,1635.82,1631.12,1634.51,4240.0,1631.12,1635.82,1631.12,1634.51,4240.0
2021-11-08 11:15:00,1636.03,1636.68,1636.03,1636.29,322.0,1636.03,1636.68,1636.03,1636.29,322.0
2021-11-08 11:20:00,1638.0,1646.02,1638.0,1641.5,2033.0,1638.0,1646.02,1638.0,1641.5,2033.0
2021-11-08 11:25:00,1643.85,1645.91,1640.2,1645.79,1970.0,1643.85,1645.91,1640.2,1645.79,1970.0
2021-11-08 11:30:00,1646.29,1647.97,1643.52,1647.82,3450.0,1646.29,1647.97,1643.52,1647.82,3450.0
2021-11-08 11:35:00,1647.65,1647.71,1644.72,1646.49,986.0,1647.65,1647.71,1644.72,1646.49,986.0
2021-11-08 11:40:00,1645.79,1651.87,1644.82,1651.87,4600.0,1645.79,1651.87,1644.82,1651.87,4600.0
2021-11-08 11:45:00,1655.38,1655.38,1646.17,1646.17,1400.0,1655.38,1655.38,1646.17,1646.17,1400.0
2021-11-08 11:50:00,1644.0,1644.0,1639.45,1642.04,2088.0,1644.0,1644.0,1639.45,1642.04,2088.0
2021-11-08 11:55:00,1640.3,1645.0,1640.3,1642.04,1557.0,1640.3,1645.0,1640.3,1642.04,1557.0
2021-11-08 12:00:00,1642.03,1643.52,1639.7,1643.15,2163.0,1642.03,1643.52,1639.7,1643.15,2163.0
2021-11-08 12:05:00,1642.71,1648.43,1642.71,1648.43,4612.0,1642.71,1648.43,1642.71,1648.43,4612.0
2021-11-08 12:10:00,1649.27,1650.0,1645.63,1645.63,2566.0,1649.27,1650.0,1645.63,1645.63,2566.0
2021-11-08 12:15:00,1645.85,1654.0,1645.19,1651.5,4771.0,1645.85,1654.0,1645.19,1651.5,4771.0
2021-11-08 12:20:00,1654.0,1654.0,1648.2,1649.87,1099.0,1654.0,1654.0,1648.2,1649.87,1099.0
2021-11-08 12:25:00,1651.0,1653.99,1651.0,1653.99,872.0,1651.0,1653.99,1651.0,1653.99,872.0
2021-11-08 12:30:00,1651.5,1654.08,1650.2,1652.61,500.0,1651.5,1654.08,1650.2,1652.61,500.0
2021-11-08 12:35:00,1650.31,1650.48,1648.58,1648.58,1144.0,1650.31,1650.48,1648.58,1648.58,1144.0
2021-11-08 12:40:00,1650.0,1652.74,1647.5,1647.5,1997.0,1650.0,1652.74,1647.5,1647.5,1997.0
2021-11-08 12:45:00,1650.0,1650.01,1647.6,1648.5,600.0,1650.0,1650.01,1647.6,1648.5,600.0
2021-11-08 12:50:00,1646.78,1647.08,1645.0,1645.93,2000.0,1646.78,1647.08,1645.0,1645.93,2000.0
2021-11-08 12:55:00,1648.5,1652.71,1648.5,1649.15,500.0,1648.5,1652.71,1648.5,1649.15,500.0
2021-11-08 13:00:00,1650.67,1652.01,1650.67,1651.0,1185.0,1650.67,1652.01,1650.67,1651.0,1185.0
2021-11-08 13:05:00,1651.67,1653.03,1648.88,1648.88,1300.0,1651.67,1653.03,1648.88,1648.88,1300.0
2021-11-08 13:10:00,1648.63,1654.78,1648.63,1649.08,702.0,1648.63,1654.78,1648.63,1649.08,702.0
2021-11-08 13:15:00,1650.0,1650.0,1646.25,1646.25,800.0,1650.0,1650.0,1646.25,1646.25,800.0
2021-11-08 13:20:00,1643.99,1651.36,1643.99,1649.15,1971.0,1643.99,1651.36,1643.99,1649.15,1971.0
2021-11-08 13:25:00,1646.6,1646.6,1646.6,1646.6,100.0,1646.6,1646.6,1646.6,1646.6,100.0
2021-11-08 13:30:00,1649.3,1649.31,1644.68,1646.64,1226.0,1649.3,1649.31,1644.68,1646.64,1226.0
2021-11-08 13:35:00,1646.87,1650.65,1646.87,1647.58,1241.0,1646.87,1650.65,1646.87,1647.58,1241.0
2021-11-08 13:40:00,1649.0,1649.0,1646.41,1646.41,720.0,1649.0,1649.0,1646.41,1646.41,720.0
2021-11-08 13:45:00,1648.15,1649.51,1646.77,1647.05,1100.0,1648.15,1649.51,1646.77,1647.05,1100.0
2021-11-08 13:50:00,1648.1,1651.08,1648.06,1651.07,1485.0,1648.1,1651.08,1648.06,1651.07,1485.0
2021-11-08 13:55:00,1653.16,1655.28,1652.6,1655.27,1056.0,1653.16,1655.28,1652.6,1655.27,1056.0
2021-11-08 14:00:00,1654.0,1658.25,1654.0,1657.06,1454.0,1654.0,1658.25,1654.0,1657.06,1454.0
2021-11-08 14:05:00,1656.03,1658.15,1653.5,1654.9,2576.0,1656.03,1658.15,1653.5,1654.9,2576.0
2021-11-08 14:10:00,1655.45,1656.59,1653.49,1655.05,2200.0,1655.45,1656.59,1653.49,1655.05,2200.0
2021-11-08 14:15:00,1656.58,1661.5,1655.82,1661.5,2401.0,1656.58,1661.5,1655.82,1661.5,2401.0
2021-11-08 14:20:00,1656.29,1658.01,1654.56,1654.56,1043.0,1656.29,1658.01,1654.56,1654.56,1043.0
2021-11-08 14:25:00,1653.31,1660.24,1653.31,1660.24,3084.0,1653.31,1660.24,1653.31,1660.24,3084.0
2021-11-08 14:30:00,1657.36,1663.04,1657.36,1663.04,300.0,1657.36,1663.04,1657.36,1663.04,300.0
2021-11-08 14:35:00,1659.79,1662.81,1659.78,1662.81,1000.0,1659.79,1662.81,1659.78,1662.81,1000.0
2021-11-08 14:40:00,1662.97,1663.67,1660.31,1662.4,700.0,1662.97,1663.67,1660.31,1662.4,700.0
2021-11-08 14:45:00,1662.01,1662.07,1658.19,1659.81,3500.0,1662.01,1662.07,1658.19,1659.81,3500.0
2021-11-08 14:50:00,1660.46,1661.36,1659.4,1659.62,4361.0,1660.46,1661.36,1659.4,1659.62,4361.0
2021-11-08 14:55:00,1659.62,1660.0,1659.34,1659.75,6200.0,1659.62,1660.0,1659.34,1659.75,6200.0
2021-11-08 15:00:00,1658.0,1658.53,1655.68,1657.6,4018.0,1658.0,1658.53,1655.68,1657.6,4018.0
2021-11-08 15:05:00,1656.75,1657.94,1656.36,1657.94,1143.0,1656.75,1657.94,1656.36,1657.94,1143.0
2021-11-08 15:10:00,1658.39,1659.18,1657.27,1658.48,1400.0,1658.39,1659.18,1657.27,1658.48,1400.0
2021-11-08 15:15:00,1659.45,1664.98,1658.0,1664.98,2500.0,1659.45,1664.98,1658.0,1664.98,2500.0
2021-11-08 15:20:00,1662.42,1664.98,1657.86,1659.75,1450.0,1662.42,1664.98,1657.86,1659.75,1450.0
2021-11-08 15:25:00,1659.99,1660.01,1656.15,1656.15,3203.0,1659.99,1660.01,1656.15,1656.15,3203.0
2021-11-08 15:30:00,1658.06,1658.06,1656.07,1656.77,4349.0,1658.06,1658.06,1656.07,1656.77,4349.0
2021-11-08 15:35:00,1655.54,1657.94,1655.27,1655.27,2003.0,1655.54,1657.94,1655.27,1655.27,2003.0
2021-11-08 15:40:00,1656.13,1656.19,1653.56,1653.56,3559.0,1656.13,1656.19,1653.56,1653.56,3559.0
2021-11-08 15:45:00,1653.69,1655.11,1652.44,1654.49,6159.0,1653.69,1655.11,1652.44,1654.49,6159.0
2021-11-08 15:50:00,1652.28,1653.34,1647.86,1648.29,7732.0,1652.28,1653.34,1647.86,1648.29,7732.0
2021-11-08 15:55:00,1650.51,1653.36,1649.13,1652.5,23036.0,1650.51,1653.36,1649.13,1652.5,23036.0
2021-11-09 09:30:00,1672.71,1678.5,1670.03,1674.28,8812.0,1672.71,1678.5,1670.03,1674.28,8812.0
2021-11-09 09:35:00,1678.43,1688.63,1676.26,1681.6,2700.0,1678.43,1688.63,1676.26,1681.6,2700.0
2021-11-09 09:40:00,1688.78,1703.58,1688.69,1697.6,10407.0,1688.78,1703.58,1688.69,1697.6,10407.0
2021-11-09 09:45:00,1697.45,1699.55,1684.53,1684.53,1310.0,1697.45,1699.55,1684.53,1684.53,1310.0
2021-11-09 09:50:00,1682.37,1682.37,1668.86,1673.82,2705.0,1682.37,1682.37,1668.86,1673.82,2705.0
2021-11-09 09:55:00,1677.75,1681.0,1660.14,1670.61,7163.0,1677.75,1681.0,1660.14,1670.61,7163.0
2021-11-09 10:00:00,1670.66,1679.01,1670.01,1676.93,5604.0,1670.66,1679.01,1670.01,1676.93,5604.0
2021-11-09 10:05:00,1678.2,1681.18,1672.0,1681.18,6028.0,1678.2,1681.18,1672.0,1681.18,6028.0
2021-11-09 10:10:00,1678.39,1682.19,1675.12,1681.07,3170.0,1678.39,1682.19,1675.12,1681.07,3170.0
2021-11-09 10:15:00,1688.72,1692.56,1688.01,1690.6,2298.0,1688.72,1692.56,1688.01,1690.6,2298.0
2021-11-09 10:20:00,1691.43,1692.0,1683.86,1687.68,2921.0,1691.43,1692.0,1683.86,1687.68,2921.0
2021-11-09 10:25:00,1689.52,1696.59,1689.52,1696.15,2888.0,1689.52,1696.59,1689.52,1696.15,2888.0
2021-11-09 10:30:00,1695.76,1698.99,1692.56,1695.45,2400.0,1695.76,1698.99,1692.56,1695.45,2400.0
2021-11-09 10:35:00,1695.9,1696.59,1693.56,1693.56,3656.0,1695.9,1696.59,1693.56,1693.56,3656.0
2021-11-09 10:40:00,1696.62,1700.0,1695.57,1696.0,2657.0,1696.62,1700.0,1695.57,1696.0,2657.0
2021-11-09 10:45:00,1697.37,1710.0,1697.37,1709.33,11473.0,1697.37,1710.0,1697.37,1709.33,11473.0
2021-11-09 10:50:00,1709.34,1709.36,1702.95,1703.16,4610.0,1709.34,1709.36,1702.95,1703.16,4610.0
2021-11-09 10:55:00,1703.02,1703.06,1694.06,1695.35,3537.0,1703.02,1703.06,1694.06,1695.35,3537.0
2021-11-09 11:00:00,1696.5,1696.5,1696.0,1696.0,200.0,1696.5,1696.5,1696.0,1696.0,200.0
2021-11-09 11:05:00,1699.68,1702.07,1697.65,1700.0,2005.0,1699.68,1702.07,1697.65,1700.0,2005.0
2021-11-09 11:10:00,1697.83,1697.83,1690.4,1690.4,600.0,1697.83,1697.83,1690.4,1690.4,600.0
2021-11-09 11:15:00,1689.39,1693.07,1689.39,1693.07,498.0,1689.39,1693.07,1689.39,1693.07,498.0
2021-11-09 11:20:00,1696.36,1696.4,1692.3,1694.42,1451.0,1696.36,1696.4,1692.3,1694.42,1451.0
2021-11-09 11:25:00,1697.14,1697.56,1694.77,1697.56,1200.0,1697.14,1697.56,1694.77,1697.56,1200.0
2021-11-09 11:30:00,1697.63,1698.99,1692.5,1695.51,800.0,1697.63,1698.99,1692.5,1695.51,800.0
2021-11-09 11:35:00,1694.0,1694.5,1689.0,1689.0,2055.0,1694.0,1694.5,1689.0,1689.0,2055.0
2021-11-09 11:40:00,1688.8,1699.18,1688.8,1697.93,1000.0,1688.8,1699.18,1688.8,1697.93,1000.0
2021-11-09 11:45:00,1695.93,1696.91,1691.6,1694.56,1765.0,1695.93,1696.91,1691.6,1694.56,1765.0
2021-11-09 11:50:00,1694.59,1694.59,1690.94,1691.69,1010.0,1694.59,1694.59,1690.94,1691.69,1010.0
2021-11-09 11:55:00,1691.67,1696.5,1690.99,1693.0,2226.0,1691.67,1696.5,1690.99,1693.0,2226.0
2021-11-09 12:00:00,1694.61,1694.61,1689.05,1689.05,1588.0,1694.61,1694.61,1689.05,1689.05,1588.0
2021-11-09 12:05:00,1688.13,1693.34,1688.13,1690.18,5166.0,1688.13,1693.34,1688.13,1690.18,5166.0
2021-11-09 12:10:00,1691.64,1694.9,1690.47,1694.9,1859.0,1691.64,1694.9,1690.47,1694.9,1859.0
2021-11-09 12:15:00,1695.02,1697.71,1695.02,1695.17,2472.0,1695.02,1697.71,1695.02,1695.17,2472.0
2021-11-09 12:20:00,1695.7,1697.04,1692.0,1696.99,1295.0,1695.7,1697.04,1692.0,1696.99,1295.0
2021-11-09 12:25:00,1693.27,1695.93,1693.27,1695.93,500.0,1693.27,1695.93,1693.27,1695.93,500.0
2021-11-09 12:30:00,1694.45,1696.36,1693.0,1695.37,2200.0,1694.45,1696.36,1693.0,1695.37,2200.0
2021-11-09 12:35:00,1692.84,1694.71,1691.51,1694.71,830.0,1692.84,1694.71,1691.51,1694.71,830.0
2021-11-09 12:40:00,1693.9,1695.08,1691.74,1691.74,1020.0,1693.9,1695.08,1691.74,1691.74,1020.0
2021-11-09 12:45:00,1694.27,1695.7,1691.66,1695.7,811.0,1694.27,1695.7,1691.66,1695.7,811.0
2021-11-09 12:50:00,1697.67,1698.68,1695.81,1696.63,1400.0,1697.67,1698.68,1695.81,1696.63,1400.0
2021-11-09 12:55:00,1695.34,1696.6,1693.55,1695.08,965.0,1695.34,1696.6,1693.55,1695.08,965.0
2021-11-09 13:00:00,1694.75,1697.35,1694.75,1697.35,507.0,1694.75,1697.35,1694.75,1697.35,507.0
2021-11-09 13:05:00,1695.78,1697.36,1695.34,1696.48,752.0,1695.78,1697.36,1695.34,1696.48,752.0
2021-11-09 13:10:00,1696.18,1697.85,1694.09,1696.37,1600.0,1696.18,1697.85,1694.09,1696.37,1600.0
2021-11-09 13:15:00,1697.86,1697.86,1695.41,1695.41,990.0,1697.86,1697.86,1695.41,1695.41,990.0
2021-11-09 13:20:00,1696.56,1697.92,1696.56,1697.92,908.0,1696.56,1697.92,1696.56,1697.92,908.0
2021-11-09 13:25:00,1697.41,1697.41,1695.73,1695.9,1842.0,1697.41,1697.41,1695.73,1695.9,1842.0
2021-11-09 13:30:00,1696.52,1698.08,1695.98,1695.98,2031.0,1696.52,1698.08,1695.98,1695.98,2031.0
2021-11-09 13:35:00,1692.78,1694.5,1692.78,1694.0,2034.0,1692.78,1694.5,1692.78,1694.0,2034.0
2021-11-09 13:40:00,1695.79,1701.68,1695.79,1699.55,2300.0,1695.79,1701.68,1695.79,1699.55,2300.0
2021-11-09 13:45:00,1699.46,1704.24,1699.45,1699.98,4554.0,1699.46,1704.24,1699.45,1699.98,4554.0
2021-11-09 13:50:00,1700.96,1700.96,1696.74,1697.71,1500.0,1700.96,1700.96,1696.74,1697.71,1500.0
2021-11-09 13:55:00,1697.75,1698.97,1696.99,1697.64,1810.0,1697.75,1698.97,1696.99,1697.64,1810.0
2021-11-09 14:00:00,1697.24,1701.89,1697.0,1701.88,963.0,1697.24,1701.89,1697.0,1701.88,963.0
2021-11-09 14:05:00,1702.37,1703.5,1700.1,1700.1,2600.0,1702.37,1703.5,1700.1,1700.1,2600.0
2021-11-09 14:10:00,1697.95,1699.29,1696.75,1698.07,837.0,1697.95,1699.29,1696.75,1698.07,837.0
2021-11-09 14:15:00,1699.93,1701.92,1699.93,1701.92,800.0,1699.93,1701.92,1699.93,1701.92,800.0
2021-11-09 14:20:00,1700.88,1702.74,1700.73,1700.98,1000.0,1700.88,1702.74,1700.73,1700.98,1000.0
2021-11-09 14:25:00,1700.41,1700.85,1698.41,1699.07,1100.0,1700.41,1700.85,1698.41,1699.07,1100.0
2021-11-09 14:30:00,1698.59,1699.72,1697.97,1698.13,1242.0,1698.59,1699.72,1697.97,1698.13,1242.0
2021-11-09 14:35:00,1699.06,1701.72,1699.06,1700.93,2550.0,1699.06,1701.72,1699.06,1700.93,2550.0
2021-11-09 14:40:00,1700.92,1700.92,1695.74,1696.5,3398.0,1700.92,1700.92,1695.74,1696.5,3398.0
2021-11-09 14:45:00,1695.92,1698.73,1695.7,1696.61,2900.0,1695.92,1698.73,1695.7,1696.61,2900.0
2021-11-09 14:50:00,1696.49,1698.44,1696.49,1698.44,1231.0,1696.49,1698.44,1696.49,1698.44,1231.0
2021-11-09 14:55:00,1698.52,1700.0,1698.13,1699.94,2264.0,1698.52,1700.0,1698.13,1699.94,2264.0
2021-11-09 15:00:00,1699.37,1701.35,1699.33,1701.32,2335.0,1699.37,1701.35,1699.33,1701.32,2335.0
2021-11-09 15:05:00,1701.05,1701.05,1698.0,1699.93,1500.0,1701.05,1701.05,1698.0,1699.93,1500.0
2021-11-09 15:10:00,1700.27,1700.33,1696.84,1696.84,1800.0,1700.27,1700.33,1696.84,1696.84,1800.0
2021-11-09 15:15:00,1696.63,1699.84,1696.62,1698.97,4219.0,1696.63,1699.84,1696.62,1698.97,4219.0
2021-11-09 15:20:00,1699.43,1702.03,1699.43,1701.42,2882.0,1699.43,1702.03,1699.43,1701.42,2882.0
2021-11-09 15:25:00,1701.39,1701.8,1699.25,1699.79,4134.0,1701.39,1701.8,1699.25,1699.79,4134.0
2021-11-09 15:30:00,1700.72,1702.16,1698.9,1700.0,2967.0,1700.72,1702.16,1698.9,1700.0,2967.0
2021-11-09 15:35:00,1699.99,1704.4,1698.34,1703.87,4010.0,1699.99,1704.4,1698.34,1703.87,4010.0
2021-11-09 15:40:00,1703.88,1704.83,1703.31,1704.08,2630.0,1703.88,1704.83,1703.31,1704.08,2630.0
2021-11-09 15:45:00,1703.32,1705.85,1703.32,1704.97,5758.0,1703.32,1705.85,1703.32,1704.97,5758.0
2021-11-09 15:50:00,1704.93,1706.01,1704.19,1706.01,10123.0,1704.93,1706.01,1704.19,1706.01,10123.0
2021-11-09 15:55:00,1706.61,1711.02,1706.61,1710.01,30316.0,1706.61,1711.02,1706.61,1710.01,30316.0
2021-11-10 09:30:00,1687.31,1697.0,1676.82,1677.81,13662.0,1687.31,1697.0,1676.82,1677.81,13662.0
2021-11-10 09:35:00,1675.44,1688.88,1670.48,1682.85,3078.0,1675.44,1688.88,1670.48,1682.85,3078.0
2021-11-10 09:40:00,1685.87,1693.28,1681.46,1693.28,1650.0,1685.87,1693.28,1681.46,1693.28,1650.0
2021-11-10 09:45:00,1695.07,1698.35,1693.51,1698.35,730.0,1695.07,1698.35,1693.51,1698.35,730.0
2021-11-10 09:50:00,1694.76,1696.66,1691.91,1694.29,1540.0,1694.76,1696.66,1691.91,1694.29,1540.0
2021-11-10 09:55:00,1693.98,1693.99,1687.68,1688.04,1150.0,1693.98,1693.99,1687.68,1688.04,1150.0
2021-11-10 10:00:00,1684.51,1689.9,1683.09,1683.67,2564.0,1684.51,1689.9,1683.09,1683.67,2564.0
2021-11-10 10:05:00,1686.0,1686.0,1682.01,1682.02,1245.0,1686.0,1686.0,1682.01,1682.02,1245.0
2021-11-10 10:10:00,1682.05,1682.05,1679.0,1679.0,1893.0,1682.05,1682.05,1679.0,1679.0,1893.0
2021-11-10 10:15:00,1675.88,1678.85,1666.08,1666.08,1375.0,1675.88,1678.85,1666.08,1666.08,1375.0
2021-11-10 10:20:00,1666.65,1672.49,1665.71,1669.64,1192.0,1666.65,1672.49,1665.71,1669.64,1192.0
2021-11-10 10:25:00,1670.0,1671.6,1663.0,1663.0,1403.0,1670.0,1671.6,1663.0,1663.0,1403.0
2021-11-10 10:30:00,1664.92,1666.24,1652.83,1654.36,2056.0,1664.92,1666.24,1652.83,1654.36,2056.0
2021-11-10 10:35:00,1655.0,1655.0,1653.51,1654.66,500.0,1655.0,1655.0,1653.51,1654.66,500.0
2021-11-10 10:40:00,1654.27,1654.27,1652.17,1652.17,300.0,1654.27,1654.27,1652.17,1652.17,300.0
2021-11-10 10:45:00,1654.09,1655.25,1653.2,1654.54,1069.0,1654.09,1655.25,1653.2,1654.54,1069.0
2021-11-10 10:50:00,1653.18,1664.83,1653.18,1664.83,4014.0,1653.18,1664.83,1653.18,1664.83,4014.0
2021-11-10 10:55:00,1661.87,1662.7,1657.2,1657.21,1095.0,1661.87,1662.7,1657.2,1657.21,1095.0
2021-11-10 11:00:00,1655.04,1659.13,1655.04,1659.13,400.0,1655.04,1659.13,1655.04,1659.13,400.0
2021-11-10 11:05:00,1658.0,1658.44,1658.0,1658.44,400.0,1658.0,1658.44,1658.0,1658.44,400.0
2021-11-10 11:10:00,1655.81,1657.97,1650.3,1650.3,800.0,1655.81,1657.97,1650.3,1650.3,800.0
2021-11-10 11:15:00,1650.39,1656.79,1650.0,1656.79,1413.0,1650.39,1656.79,1650.0,1656.79,1413.0
2021-11-10 11:20:00,1655.81,1657.34,1653.75,1657.34,400.0,1655.81,1657.34,1653.75,1657.34,400.0
2021-11-10 11:25:00,1655.06,1656.99,1651.07,1651.07,700.0,1655.06,1656.99,1651.07,1651.07,700.0
2021-11-10 11:30:00,1650.0,1651.69,1648.93,1651.69,1829.0,1650.0,1651.69,1648.93,1651.69,1829.0
2021-11-10 11:35:00,1653.02,1654.06,1649.12,1649.12,800.0,1653.02,1654.06,1649.12,1649.12,800.0
2021-11-10 11:40:00,1649.0,1649.0,1639.5,1639.5,1350.0,1649.0,1649.0,1639.5,1639.5,1350.0
2021-11-10 11:45:00,1638.31,1644.27,1638.31,1644.05,1538.0,1638.31,1644.27,1638.31,1644.05,1538.0
2021-11-10 11:50:00,1644.65,1644.65,1642.05,1642.05,800.0,1644.65,1644.65,1642.05,1642.05,800.0
2021-11-10 11:55:00,1640.03,1640.03,1637.92,1637.92,424.0,1640.03,1640.03,1637.92,1637.92,424.0
2021-11-10 12:00:00,1637.91,1639.84,1637.78,1639.84,1150.0,1637.91,1639.84,1637.78,1639.84,1150.0
2021-11-10 12:05:00,1641.93,1641.93,1636.16,1637.52,1312.0,1641.93,1641.93,1636.16,1637.52,1312.0
2021-11-10 12:10:00,1638.46,1639.34,1634.0,1637.13,2817.0,1638.46,1639.34,1634.0,1637.13,2817.0
2021-11-10 12:15:00,1636.49,1639.26,1633.59,1638.96,4108.0,1636.49,1639.26,1633.59,1638.96,4108.0
2021-11-10 12:20:00,1638.96,1638.96,1629.81,1629.82,1986.0,1638.96,1638.96,1629.81,1629.82,1986.0
2021-11-10 12:25:00,1630.8,1632.61,1628.21,1628.21,2650.0,1630.8,1632.61,1628.21,1628.21,2650.0
2021-11-10 12:30:00,1628.7,1630.63,1628.7,1629.67,700.0,1628.7,1630.63,1628.7,1629.67,700.0
2021-11-10 12:35:00,1628.94,1630.02,1628.94,1629.78,1861.0,1628.94,1630.02,1628.94,1629.78,1861.0
2021-11-10 12:40:00,1629.52,1630.33,1620.69,1621.84,1875.0,1629.52,1630.33,1620.69,1621.84,1875.0
2021-11-10 12:45:00,1622.5,1624.84,1620.64,1624.84,3148.0,1622.5,1624.84,1620.64,1624.84,3148.0
2021-11-10 12:50:00,1626.33,1628.03,1625.99,1627.5,700.0,1626.33,1628.03,1625.99,1627.5,700.0
2021-11-10 12:55:00,1627.0,1628.29,1626.87,1627.74,1157.0,1627.0,1628.29,1626.87,1627.74,1157.0
2021-11-10 13:00:00,1625.57,1625.57,1614.27,1615.07,6324.0,1625.57,1625.57,1614.27,1615.07,6324.0
2021-11-10 13:05:00,1613.57,1613.89,1607.54,1611.36,5271.0,1613.57,1613.89,1607.54,1611.36,5271.0
2021-11-10 13:10:00,1610.84,1612.62,1605.09,1606.32,7502.0,1610.84,1612.62,1605.09,1606.32,7502.0
2021-11-10 13:15:00,1607.0,1609.97,1606.4,1609.02,3251.0,1607.0,1609.97,1606.4,1609.02,3251.0
2021-11-10 13:20:00,1608.89,1608.89,1606.01,1607.25,1486.0,1608.89,1608.89,1606.01,1607.25,1486.0
2021-11-10 13:25:00,1608.91,1611.91,1608.63,1611.91,1121.0,1608.91,1611.91,1608.63,1611.91,1121.0
2021-11-10 13:30:00,1608.49,1609.16,1606.01,1609.16,2373.0,1608.49,1609.16,1606.01,1609.16,2373.0
2021-11-10 13:35:00,1609.19,1609.19,1607.25,1607.25,700.0,1609.19,1609.19,1607.25,1607.25,700.0
2021-11-10 13:40:00,1608.83,1610.33,1608.81,1610.33,1225.0,1608.83,1610.33,1608.81,1610.33,1225.0
2021-11-10 13:45:00,1610.34,1610.34,1606.71,1606.71,700.0,1610.34,1610.34,1606.71,1606.71,700.0
2021-11-10 13:50:00,1606.08,1606.08,1598.45,1603.28,4201.0,1606.08,1606.08,1598.45,1603.28,4201.0
2021-11-10 13:55:00,1603.0,1603.68,1595.09,1595.09,2832.0,1603.0,1603.68,1595.09,1595.09,2832.0
2021-11-10 14:00:00,1596.2,1597.06,1590.98,1590.98,1654.0,1596.2,1597.06,1590.98,1590.98,1654.0
2021-11-10 14:05:00,1594.98,1600.35,1594.98,1600.3,1600.0,1594.98,1600.35,1594.98,1600.3,1600.0
2021-11-10 14:10:00,1600.54,1602.5,1598.11,1598.2,7749.0,1600.54,1602.5,1598.11,1598.2,7749.0
2021-11-10 14:15:00,1600.06,1600.06,1591.66,1591.66,3545.0,1600.06,1600.06,1591.66,1591.66,3545.0
2021-11-10 14:20:00,1592.0,1593.3,1586.99,1587.0,1960.0,1592.0,1593.3,1586.99,1587.0,1960.0
2021-11-10 14:25:00,1584.3,1585.23,1581.65,1583.75,5900.0,1584.3,1585.23,1581.65,1583.75,5900.0
2021-11-10 14:30:00,1582.76,1585.13,1582.45,1584.2,1600.0,1582.76,1585.13,1582.45,1584.2,1600.0
2021-11-10 14:35:00,1584.2,1584.91,1577.21,1577.28,6237.0,1584.2,1584.91,1577.21,1577.28,6237.0
2021-11-10 14:40:00,1578.82,1579.47,1574.07,1574.57,4129.0,1578.82,1579.47,1574.07,1574.57,4129.0
2021-11-10 14:45:00,1573.83,1586.25,1570.63,1585.5,6008.0,1573.83,1586.25,1570.63,1585.5,6008.0
2021-11-10 14:50:00,1586.26,1589.82,1585.56,1587.35,4289.0,1586.26,1589.82,1585.56,1587.35,4289.0
2021-11-10 14:55:00,1587.68,1587.68,1583.27,1583.27,1200.0,1587.68,1587.68,1583.27,1583.27,1200.0
2021-11-10 15:00:00,1583.26,1584.92,1579.61,1579.61,1575.0,1583.26,1584.92,1579.61,1579.61,1575.0
2021-11-10 15:05:00,1579.61,1587.49,1579.61,1586.8,1700.0,1579.61,1587.49,1579.61,1586.8,1700.0
2021-11-10 15:10:00,1587.22,1588.61,1584.95,1584.97,4340.0,1587.22,1588.61,1584.95,1584.97,4340.0
2021-11-10 15:15:00,1584.98,1590.24,1584.98,1589.05,2684.0,1584.98,1590.24,1584.98,1589.05,2684.0
2021-11-10 15:20:00,1590.21,1590.73,1585.89,1587.91,3803.0,1590.21,1590.73,1585.89,1587.91,3803.0
2021-11-10 15:25:00,1587.52,1587.52,1582.91,1585.37,6411.0,1587.52,1587.52,1582.91,1585.37,6411.0
2021-11-10 15:30:00,1584.07,1589.79,1581.71,1589.79,6887.0,1584.07,1589.79,1581.71,1589.79,6887.0
2021-11-10 15:35:00,1590.85,1590.85,1584.95,1586.46,6371.0,1590.85,1590.85,1584.95,1586.46,6371.0
2021-11-10 15:40:00,1589.02,1589.02,1585.47,1585.5,3316.0,1589.02,1589.02,1585.47,1585.5,3316.0
2021-11-10 15:45:00,1585.62,1586.82,1584.96,1586.82,2845.0,1585.62,1586.82,1584.96,1586.82,2845.0
2021-11-10 15:50:00,1586.87,1591.84,1586.27,1590.16,6028.0,1586.87,1591.84,1586.27,1590.16,6028.0
2021-11-10 15:55:00,1591.03,1594.42,1591.0,1593.18,20021.0,1591.03,1594.42,1591.0,1593.18,20021.0
2021-11-11 09:30:00,1614.84,1626.0,1610.41,1626.0,7783.0,1614.84,1626.0,1610.41,1626.0,7783.0
2021-11-11 09:35:00,1626.67,1626.67,1607.76,1609.13,4396.0,1626.67,1626.67,1607.76,1609.13,4396.0
2021-11-11 09:40:00,1611.0,1621.69,1610.37,1617.77,3198.0,1611.0,1621.69,1610.37,1617.77,3198.0
2021-11-11 09:45:00,1615.54,1623.86,1614.22,1621.33,2982.0,1615.54,1623.86,1614.22,1621.33,2982.0
2021-11-11 09:50:00,1623.0,1624.99,1620.2,1622.67,3930.0,1623.0,1624.99,1620.2,1622.67,3930.0
2021-11-11 09:55:00,1621.09,1621.09,1618.44,1618.75,450.0,1621.09,1621.09,1618.44,1618.75,450.0
2021-11-11 10:00:00,1620.25,1620.25,1609.94,1610.0,1452.0,1620.25,1620.25,1609.94,1610.0,1452.0
2021-11-11 10:05:00,1612.74,1612.74,1606.07,1606.07,600.0,1612.74,1612.74,1606.07,1606.07,600.0
2021-11-11 10:10:00,1610.21,1613.79,1610.0,1610.0,790.0,1610.21,1613.79,1610.0,1610.0,790.0
2021-11-11 10:15:00,1610.69,1610.69,1604.01,1605.7,1745.0,1610.69,1610.69,1604.01,1605.7,1745.0
2021-11-11 10:20:00,1605.26,1605.26,1602.52,1602.52,727.0,1605.26,1605.26,1602.52,1602.52,727.0
2021-11-11 10:25:00,1604.19,1605.03,1602.77,1605.03,1700.0,1604.19,1605.03,1602.77,1605.03,1700.0
2021-11-11 10:30:00,1604.95,1604.95,1599.9,1601.91,3362.0,1604.95,1604.95,1599.9,1601.91,3362.0
2021-11-11 10:35:00,1604.08,1605.14,1603.41,1605.13,705.0,1604.08,1605.14,1603.41,1605.13,705.0
2021-11-11 10:40:00,1604.72,1608.16,1604.71,1606.16,3129.0,1604.72,1608.16,1604.71,1606.16,3129.0
2021-11-11 10:45:00,1607.33,1609.79,1607.19,1607.33,1000.0,1607.33,1609.79,1607.19,1607.33,1000.0
2021-11-11 10:50:00,1611.05,1611.05,1607.3,1607.33,1200.0,1611.05,1611.05,1607.3,1607.33,1200.0
2021-11-11 10:55:00,1607.48,1607.76,1606.31,1607.76,600.0,1607.48,1607.76,1606.31,1607.76,600.0
2021-11-11 11:00:00,1605.04,1605.24,1602.67,1603.43,1900.0,1605.04,1605.24,1602.67,1603.43,1900.0
2021-11-11 11:05:00,1601.21,1602.22,1600.64,1601.24,1843.0,1601.21,1602.22,1600.64,1601.24,1843.0
2021-11-11 11:10:00,1601.28,1602.44,1593.5,1593.93,6823.0,1601.28,1602.44,1593.5,1593.93,6823.0
2021-11-11 11:15:00,1593.82,1594.95,1592.1,1594.63,1212.0,1593.82,1594.95,1592.1,1594.63,1212.0
2021-11-11 11:20:00,1595.22,1598.79,1594.76,1597.05,900.0,1595.22,1598.79,1594.76,1597.05,900.0
2021-11-11 11:25:00,1596.72,1596.72,1594.49,1594.49,400.0,1596.72,1596.72,1594.49,1594.49,400.0
2021-11-11 11:30:00,1595.73,1595.73,1594.97,1595.33,600.0,1595.73,1595.73,1594.97,1595.33,600.0
2021-11-11 11:35:00,1599.0,1600.12,1597.86,1599.41,2092.0,1599.0,1600.12,1597.86,1599.41,2092.0
2021-11-11 11:40:00,1600.14,1602.0,1599.4,1601.58,2600.0,1600.14,1602.0,1599.4,1601.58,2600.0
2021-11-11 11:45:00,1600.9,1600.9,1599.38,1599.43,1100.0,1600.9,1600.9,1599.38,1599.43,1100.0
2021-11-11 11:50:00,1599.85,1600.06,1598.0,1598.0,600.0,1599.85,1600.06,1598.0,1598.0,600.0
2021-11-11 11:55:00,1598.0,1598.0,1598.0,1598.0,0.0,1598.0,1598.0,1598.0,1598.0,0.0
2021-11-11 12:00:00,1600.15,1600.15,1593.75,1593.75,1400.0,1600.15,1600.15,1593.75,1593.75,1400.0
2021-11-11 12:05:00,1592.2,1595.59,1592.2,1593.0,900.0,1592.2,1595.59,1592.2,1593.0,900.0
2021-11-11 12:10:00,1592.1,1592.44,1590.36,1590.44,400.0,1592.1,1592.44,1590.36,1590.44,400.0
2021-11-11 12:15:00,1590.0,1590.0,1584.93,1584.93,1359.0,1590.0,1590.0,1584.93,1584.93,1359.0
2021-11-11 12:20:00,1588.59,1588.59,1586.78,1587.0,687.0,1588.59,1588.59,1586.78,1587.0,687.0
2021-11-11 12:25:00,1585.63,1587.37,1585.63,1586.0,1505.0,1585.63,1587.37,1585.63,1586.0,1505.0
2021-11-11 12:30:00,1587.4,1590.02,1587.01,1590.01,1007.0,1587.4,1590.02,1587.01,1590.01,1007.0
2021-11-11 12:35:00,1589.0,1589.0,1588.8,1588.81,239.0,1589.0,1589.0,1588.8,1588.81,239.0
2021-11-11 12:40:00,1589.01,1591.65,1589.01,1591.2,700.0,1589.01,1591.65,1589.01,1591.2,700.0
2021-11-11 12:45:00,1591.29,1591.29,1590.87,1591.0,996.0,1591.29,1591.29,1590.87,1591.0,996.0
2021-11-11 12:50:00,1589.89,1591.03,1589.76,1591.03,300.0,1589.89,1591.03,1589.76,1591.03,300.0
2021-11-11 12:55:00,1589.67,1589.67,1589.47,1589.47,300.0,1589.67,1589.67,1589.47,1589.47,300.0
2021-11-11 13:00:00,1588.0,1588.0,1586.17,1587.76,1971.0,1588.0,1588.0,1586.17,1587.76,1971.0
2021-11-11 13:05:00,1588.0,1589.3,1587.0,1587.29,800.0,1588.0,1589.3,1587.0,1587.29,800.0
2021-11-11 13:10:00,1587.29,1587.29,1587.29,1587.29,0.0,1587.29,1587.29,1587.29,1587.29,0.0
2021-11-11 13:15:00,1587.29,1587.29,1587.29,1587.29,0.0,1587.29,1587.29,1587.29,1587.29,0.0
2021-11-11 13:20:00,1583.38,1583.43,1581.64,1581.64,600.0,1583.38,1583.43,1581.64,1581.64,600.0
2021-11-11 13:25:00,1582.29,1582.29,1580.0,1580.81,1591.0,1582.29,1582.29,1580.0,1580.81,1591.0
2021-11-11 13:30:00,1581.16,1583.29,1581.16,1582.87,1000.0,1581.16,1583.29,1581.16,1582.87,1000.0
2021-11-11 13:35:00,1583.54,1583.54,1583.54,1583.54,100.0,1583.54,1583.54,1583.54,1583.54,100.0
2021-11-11 13:40:00,1583.06,1583.41,1580.0,1582.6,2850.0,1583.06,1583.41,1580.0,1582.6,2850.0
2021-11-11 13:45:00,1582.44,1585.25,1582.44,1584.47,1120.0,1582.44,1585.25,1582.44,1584.47,1120.0
2021-11-11 13:50:00,1582.73,1586.22,1582.73,1584.76,400.0,1582.73,1586.22,1582.73,1584.76,400.0
2021-11-11 13:55:00,1584.3,1584.3,1582.0,1582.0,1210.0,1584.3,1584.3,1582.0,1582.0,1210.0
2021-11-11 14:00:00,1581.82,1583.59,1581.82,1583.59,200.0,1581.82,1583.59,1581.82,1583.59,200.0
2021-11-11 14:05:00,1580.51,1581.45,1578.19,1580.68,2761.0,1580.51,1581.45,1578.19,1580.68,2761.0
2021-11-11 14:10:00,1581.28,1581.95,1581.25,1581.25,2267.0,1581.28,1581.95,1581.25,1581.25,2267.0
2021-11-11 14:15:00,1580.83,1580.88,1579.27,1579.27,308.0,1580.83,1580.88,1579.27,1579.27,308.0
2021-11-11 14:20:00,1577.72,1578.11,1576.03,1578.11,3371.0,1577.72,1578.11,1576.03,1578.11,3371.0
2021-11-11 14:25:00,1578.5,1581.27,1578.5,1581.27,1154.0,1578.5,1581.27,1578.5,1581.27,1154.0
2021-11-11 14:30:00,1581.23,1581.37,1580.1,1580.1,538.0,1581.23,1581.37,1580.1,1580.1,538.0
2021-11-11 14:35:00,1580.1,1580.1,1580.1,1580.1,0.0,1580.1,1580.1,1580.1,1580.1,0.0
2021-11-11 14:40:00,1581.99,1582.1,1581.47,1581.64,600.0,1581.99,1582.1,1581.47,1581.64,600.0
2021-11-11 14:45:00,1580.5,1580.95,1580.05,1580.4,2008.0,1580.5,1580.95,1580.05,1580.4,2008.0
2021-11-11 14:50:00,1581.34,1582.56,1580.05,1581.03,1625.0,1581.34,1582.56,1580.05,1581.03,1625.0
2021-11-11 14:55:00,1583.56,1583.57,1581.84,1581.85,299.0,1583.56,1583.57,1581.84,1581.85,299.0
2021-11-11 15:00:00,1582.75,1584.68,1581.07,1581.39,2297.0,1582.75,1584.68,1581.07,1581.39,2297.0
2021-11-11 15:05:00,1580.68,1580.91,1580.67,1580.91,200.0,1580.68,1580.91,1580.67,1580.91,200.0
2021-11-11 15:10:00,1578.11,1578.11,1576.06,1577.94,1475.0,1578.11,1578.11,1576.06,1577.94,1475.0
2021-11-11 15:15:00,1579.71,1580.29,1578.25,1578.85,600.0,1579.71,1580.29,1578.25,1578.85,600.0
2021-11-11 15:20:00,1581.06,1581.06,1578.7,1579.21,416.0,1581.06,1581.06,1578.7,1579.21,416.0
2021-11-11 15:25:00,1579.22,1579.57,1577.67,1579.46,500.0,1579.22,1579.57,1577.67,1579.46,500.0
2021-11-11 15:30:00,1581.23,1582.01,1580.85,1580.86,800.0,1581.23,1582.01,1580.85,1580.86,800.0
2021-11-11 15:35:00,1582.27,1582.27,1580.42,1581.12,1247.0,1582.27,1582.27,1580.42,1581.12,1247.0
2021-11-11 15:40:00,1580.85,1580.85,1579.22,1579.74,450.0,1580.85,1580.85,1579.22,1579.74,450.0
2021-11-11 15:45:00,1578.24,1579.16,1576.56,1577.92,2376.0,1578.24,1579.16,1576.56,1577.92,2376.0
2021-11-11 15:50:00,1577.73,1578.39,1576.74,1578.39,1700.0,1577.73,1578.39,1576.74,1578.39,1700.0
2021-11-11 15:55:00,1578.18,1578.97,1575.5,1577.08,7296.0,1578.18,1578.97,1575.5,1577.08,7296.0
2021-11-12 09:30:00,1594.9,1602.75,1587.95,1602.75,8869.0,1594.9,1602.75,1587.95,1602.75,8869.0
2021-11-12 09:35:00,1599.44,1599.44,1583.0,1583.0,4100.0,1599.44,1599.44,1583.0,1583.0,4100.0
2021-11-12 09:40:00,1580.0,1580.0,1573.5,1576.35,8842.0,1580.0,1580.0,1573.5,1576.35,8842.0
2021-11-12 09:45:00,1580.01,1583.8,1574.0,1574.0,3433.0,1580.01,1583.8,1574.0,1574.0,3433.0
2021-11-12 09:50:00,1573.52,1574.99,1563.22,1574.99,7392.0,1573.52,1574.99,1563.22,1574.99,7392.0
2021-11-12 09:55:00,1575.49,1575.99,1566.55,1566.55,5009.0,1575.49,1575.99,1566.55,1566.55,5009.0
2021-11-12 10:00:00,1566.22,1572.14,1566.22,1571.66,600.0,1566.22,1572.14,1566.22,1571.66,600.0
2021-11-12 10:05:00,1580.07,1581.44,1577.53,1578.84,1400.0,1580.07,1581.44,1577.53,1578.84,1400.0
2021-11-12 10:10:00,1578.79,1578.79,1577.28,1577.28,200.0,1578.79,1578.79,1577.28,1577.28,200.0
2021-11-12 10:15:00,1578.45,1581.43,1577.49,1580.8,1237.0,1578.45,1581.43,1577.49,1580.8,1237.0
2021-11-12 10:20:00,1582.92,1585.23,1581.0,1581.0,1105.0,1582.92,1585.23,1581.0,1581.0,1105.0
2021-11-12 10:25:00,1580.07,1580.79,1580.06,1580.79,200.0,1580.07,1580.79,1580.06,1580.79,200.0
2021-11-12 10:30:00,1579.22,1580.59,1579.22,1579.48,300.0,1579.22,1580.59,1579.22,1579.48,300.0
2021-11-12 10:35:00,1580.51,1580.51,1575.0,1575.0,2004.0,1580.51,1580.51,1575.0,1575.0,2004.0
2021-11-12 10:40:00,1574.78,1583.96,1574.56,1583.96,2522.0,1574.78,1583.96,1574.56,1583.96,2522.0
2021-11-12 10:45:00,1583.56,1588.15,1583.56,1586.98,1200.0,1583.56,1588.15,1583.56,1586.98,1200.0
2021-11-12 10:50:00,1590.0,1592.38,1587.22,1587.64,1927.0,1590.0,1592.38,1587.22,1587.64,1927.0
2021-11-12 10:55:00,1587.16,1593.91,1586.0,1593.91,1615.0,1587.16,1593.91,1586.0,1593.91,1615.0
2021-11-12 11:00:00,1592.12,1597.66,1592.12,1594.74,1993.0,1592.12,1597.66,1592.12,1594.74,1993.0
2021-11-12 11:05:00,1596.35,1602.77,1596.22,1602.43,1681.0,1596.35,1602.77,1596.22,1602.43,1681.0
2021-11-12 11:10:00,1601.98,1602.0,1600.4,1602.0,407.0,1601.98,1602.0,1600.4,1602.0,407.0
2021-11-12 11:15:00,1605.57,1607.5,1602.85,1606.64,900.0,1605.57,1607.5,1602.85,1606.64,900.0
2021-11-12 11:20:00,1606.47,1606.47,1605.28,1605.52,300.0,1606.47,1606.47,1605.28,1605.52,300.0
2021-11-12 11:25:00,1604.71,1607.41,1600.99,1601.78,2069.0,1604.71,1607.41,1600.99,1601.78,2069.0
2021-11-12 11:30:00,1601.84,1602.89,1601.51,1601.7,800.0,1601.84,1602.89,1601.51,1601.7,800.0
2021-11-12 11:35:00,1601.63,1603.07,1601.59,1601.59,1211.0,1601.63,1603.07,1601.59,1601.59,1211.0
2021-11-12 11:40:00,1600.37,1600.37,1597.18,1598.17,1307.0,1600.37,1600.37,1597.18,1598.17,1307.0
2021-11-12 11:45:00,1598.28,1598.28,1597.16,1597.16,300.0,1598.28,1598.28,1597.16,1597.16,300.0
2021-11-12 11:50:00,1599.47,1599.68,1598.75,1598.75,600.0,1599.47,1599.68,1598.75,1598.75,600.0
2021-11-12 11:55:00,1599.58,1600.51,1599.58,1600.51,300.0,1599.58,1600.51,1599.58,1600.51,300.0
2021-11-12 12:00:00,1599.13,1599.53,1598.13,1598.28,608.0,1599.13,1599.53,1598.13,1598.28,608.0
2021-11-12 12:05:00,1600.98,1600.98,1599.65,1599.93,400.0,1600.98,1600.98,1599.65,1599.93,400.0
2021-11-12 12:10:00,1601.29,1602.59,1601.29,1602.1,700.0,1601.29,1602.59,1601.29,1602.1,700.0
2021-11-12 12:15:00,1603.3,1603.3,1603.3,1603.3,100.0,1603.3,1603.3,1603.3,1603.3,100.0
2021-11-12 12:20:00,1604.01,1604.01,1602.78,1602.78,400.0,1604.01,1604.01,1602.78,1602.78,400.0
2021-11-12 12:25:00,1600.25,1601.0,1599.23,1599.24,655.0,1600.25,1601.0,1599.23,1599.24,655.0
2021-11-12 12:30:00,1599.85,1600.72,1599.1,1600.72,1031.0,1599.85,1600.72,1599.1,1600.72,1031.0
2021-11-12 12:35:00,1603.86,1603.86,1603.86,1603.86,100.0,1603.86,1603.86,1603.86,1603.86,100.0
2021-11-12 12:40:00,1602.72,1602.79,1602.38,1602.38,800.0,1602.72,1602.79,1602.38,1602.38,800.0
2021-11-12 12:45:00,1602.58,1604.5,1602.58,1604.5,1290.0,1602.58,1604.5,1602.58,1604.5,1290.0
2021-11-12 12:50:00,1603.49,1603.49,1600.16,1600.16,800.0,1603.49,1603.49,1600.16,1600.16,800.0
2021-11-12 12:55:00,1600.0,1600.07,1595.28,1595.65,1200.0,1600.0,1600.07,1595.28,1595.65,1200.0
2021-11-12 13:00:00,1595.56,1595.56,1591.99,1594.5,1200.0,1595.56,1595.56,1591.99,1594.5,1200.0
2021-11-12 13:05:00,1595.13,1595.97,1595.13,1595.97,251.0,1595.13,1595.97,1595.13,1595.97,251.0
2021-11-12 13:10:00,1593.6,1594.64,1593.6,1594.64,200.0,1593.6,1594.64,1593.6,1594.64,200.0
2021-11-12 13:15:00,1593.59,1593.59,1592.24,1592.24,400.0,1593.59,1593.59,1592.24,1592.24,400.0
2021-11-12 13:20:00,1592.24,1592.24,1592.24,1592.24,0.0,1592.24,1592.24,1592.24,1592.24,0.0
2021-11-12 13:25:00,1591.78,1592.6,1591.78,1592.6,360.0,1591.78,1592.6,1591.78,1592.6,360.0
2021-11-12 13:30:00,1592.8,1592.82,1589.49,1592.46,1967.0,1592.8,1592.82,1589.49,1592.46,1967.0
2021-11-12 13:35:00,1592.96,1592.96,1592.96,1592.96,100.0,1592.96,1592.96,1592.96,1592.96,100.0
2021-11-12 13:40:00,1592.96,1592.96,1592.96,1592.96,0.0,1592.96,1592.96,1592.96,1592.96,0.0
2021-11-12 13:45:00,1590.36,1590.36,1589.97,1589.97,420.0,1590.36,1590.36,1589.97,1589.97,420.0
2021-11-12 13:50:00,1589.95,1591.32,1589.95,1591.32,748.0,1589.95,1591.32,1589.95,1591.32,748.0
2021-11-12 13:55:00,1591.32,1591.32,1591.32,1591.32,0.0,1591.32,1591.32,1591.32,1591.32,0.0
2021-11-12 14:00:00,1591.89,1591.89,1589.56,1591.04,1179.0,1591.89,1591.89,1589.56,1591.04,1179.0
2021-11-12 14:05:00,1591.04,1591.04,1591.04,1591.04,0.0,1591.04,1591.04,1591.04,1591.04,0.0
2021-11-12 14:10:00,1590.84,1590.84,1587.29,1587.29,300.0,1590.84,1590.84,1587.29,1587.29,300.0
2021-11-12 14:15:00,1587.28,1588.62,1587.14,1588.62,878.0,1587.28,1588.62,1587.14,1588.62,878.0
2021-11-12 14:20:00,1588.05,1589.59,1587.91,1587.91,1200.0,1588.05,1589.59,1587.91,1587.91,1200.0
2021-11-12 14:25:00,1588.22,1588.81,1586.19,1586.19,300.0,1588.22,1588.81,1586.19,1586.19,300.0
2021-11-12 14:30:00,1587.13,1587.14,1587.13,1587.13,154.0,1587.13,1587.14,1587.13,1587.13,154.0
2021-11-12 14:35:00,1586.13,1587.29,1585.04,1587.13,1089.0,1586.13,1587.29,1585.04,1587.13,1089.0
2021-11-12 14:40:00,1587.23,1588.1,1587.23,1587.63,788.0,1587.23,1588.1,1587.23,1587.63,788.0
2021-11-12 14:45:00,1588.05,1588.05,1588.03,1588.04,314.0,1588.05,1588.05,1588.03,1588.04,314.0
2021-11-12 14:50:00,1589.01,1589.28,1587.52,1588.37,900.0,1589.01,1589.28,1587.52,1588.37,900.0
2021-11-12 14:55:00,1589.35,1589.35,1588.35,1588.35,754.0,1589.35,1589.35,1588.35,1588.35,754.0
2021-11-12 15:00:00,1588.35,1588.35,1588.35,1588.35,0.0,1588.35,1588.35,1588.35,1588.35,0.0
2021-11-12 15:05:00,1588.63,1591.42,1588.63,1591.25,1200.0,1588.63,1591.42,1588.63,1591.25,1200.0
2021-11-12 15:10:00,1591.59,1593.02,1591.47,1593.02,708.0,1591.59,1593.02,1591.47,1593.02,708.0
2021-11-12 15:15:00,1592.1,1593.61,1591.51,1593.61,500.0,1592.1,1593.61,1591.51,1593.61,500.0
2021-11-12 15:20:00,1594.09,1596.09,1594.09,1596.09,200.0,1594.09,1596.09,1594.09,1596.09,200.0
2021-11-12 15:25:00,1595.59,1595.83,1594.79,1595.81,1000.0,1595.59,1595.83,1594.79,1595.81,1000.0
2021-11-12 15:30:00,1597.86,1598.45,1597.25,1597.27,700.0,1597.86,1598.45,1597.25,1597.27,700.0
2021-11-12 15:35:00,1597.11,1597.11,1596.29,1596.57,1100.0,1597.11,1597.11,1596.29,1596.57,1100.0
2021-11-12 15:40:00,1597.45,1599.9,1597.25,1597.65,1900.0,1597.45,1599.9,1597.25,1597.65,1900.0
2021-11-12 15:45:00,1597.22,1597.35,1595.66,1597.07,2000.0,1597.22,1597.35,1595.66,1597.07,2000.0
2021-11-12 15:50:00,1595.18,1597.96,1594.58,1597.96,1956.0,1595.18,1597.96,1594.58,1597.96,1956.0
2021-11-12 15:55:00,1597.84,1598.71,1595.41,1597.18,4702.0,1597.84,1598.71,1595.41,1597.18,4702.0
2021-11-15 09:30:00,1603.62,1611.63,1601.92,1609.5,5099.0,1603.62,1611.63,1601.92,1609.5,5099.0
2021-11-15 09:35:00,1601.97,1602.12,1601.97,1602.12,350.0,1601.97,1602.12,1601.97,1602.12,350.0
2021-11-15 09:40:00,1606.02,1606.3,1605.95,1606.3,1528.0,1606.02,1606.3,1605.95,1606.3,1528.0
2021-11-15 09:45:00,1605.16,1611.08,1603.56,1608.27,1812.0,1605.16,1611.08,1603.56,1608.27,1812.0
2021-11-15 09:50:00,1606.87,1617.0,1603.56,1617.0,1832.0,1606.87,1617.0,1603.56,1617.0,1832.0
2021-11-15 09:55:00,1616.4,1620.05,1615.6,1615.6,5126.0,1616.4,1620.05,1615.6,1615.6,5126.0
2021-11-15 10:00:00,1620.04,1624.79,1617.85,1618.74,2915.0,1620.04,1624.79,1617.85,1618.74,2915.0
2021-11-15 10:05:00,1618.53,1620.01,1616.16,1620.01,1157.0,1618.53,1620.01,1616.16,1620.01,1157.0
2021-11-15 10:10:00,1621.0,1621.57,1621.0,1621.0,400.0,1621.0,1621.57,1621.0,1621.0,400.0
2021-11-15 10:15:00,1619.01,1621.89,1617.17,1617.31,1100.0,1619.01,1621.89,1617.17,1617.31,1100.0
2021-11-15 10:20:00,1617.34,1621.0,1614.06,1617.81,6883.0,1617.34,1621.0,1614.06,1617.81,6883.0
2021-11-15 10:25:00,1615.86,1619.09,1615.85,1618.0,705.0,1615.86,1619.09,1615.85,1618.0,705.0
2021-11-15 10:30:00,1621.0,1626.66,1619.59,1626.07,2865.0,1621.0,1626.66,1619.59,1626.07,2865.0
2021-11-15 10:35:00,1626.7,1627.93,1621.59,1621.6,1400.0,1626.7,1627.93,1621.59,1621.6,1400.0
2021-11-15 10:40:00,1618.35,1619.0,1616.4,1619.0,2440.0,1618.35,1619.0,1616.4,1619.0,2440.0
2021-11-15 10:45:00,1619.0,1619.0,1619.0,1619.0,0.0,1619.0,1619.0,1619.0,1619.0,0.0
2021-11-15 10:50:00,1621.14,1624.9,1621.14,1624.9,1152.0,1621.14,1624.9,1621.14,1624.9,1152.0
2021-11-15 10:55:00,1624.9,1627.4,1624.9,1627.14,1483.0,1624.9,1627.4,1624.9,1627.14,1483.0
2021-11-15 11:00:00,1627.84,1633.59,1627.84,1630.99,4320.0,1627.84,1633.59,1627.84,1630.99,4320.0
2021-11-15 11:05:00,1632.95,1632.96,1630.96,1630.96,200.0,1632.95,1632.96,1630.96,1630.96,200.0
2021-11-15 11:10:00,1630.97,1630.97,1629.25,1629.25,700.0,1630.97,1630.97,1629.25,1629.25,700.0
2021-11-15 11:15:00,1628.1,1632.33,1627.01,1632.33,1711.0,1628.1,1632.33,1627.01,1632.33,1711.0
2021-11-15 11:20:00,1632.57,1632.87,1632.33,1632.87,325.0,1632.57,1632.87,1632.33,1632.87,325.0
2021-11-15 11:25:00,1633.39,1641.99,1633.39,1638.36,3992.0,1633.39,1641.99,1633.39,1638.36,3992.0
2021-11-15 11:30:00,1638.2,1640.0,1638.2,1638.62,1300.0,1638.2,1640.0,1638.2,1638.62,1300.0
2021-11-15 11:35:00,1639.65,1642.58,1639.65,1640.21,1901.0,1639.65,1642.58,1639.65,1640.21,1901.0
2021-11-15 11:40:00,1642.61,1642.61,1627.13,1627.14,1103.0,1642.61,1642.61,1627.13,1627.14,1103.0
2021-11-15 11:45:00,1625.67,1625.68,1623.85,1623.85,300.0,1625.67,1625.68,1623.85,1623.85,300.0
2021-11-15 11:50:00,1626.01,1626.01,1621.9,1622.63,500.0,1626.01,1626.01,1621.9,1622.63,500.0
2021-11-15 11:55:00,1623.73,1630.08,1623.72,1629.44,1600.0,1623.73,1630.08,1623.72,1629.44,1600.0
2021-11-15 12:00:00,1629.11,1632.78,1629.11,1631.99,3950.0,1629.11,1632.78,1629.11,1631.99,3950.0
2021-11-15 12:05:00,1631.99,1634.74,1630.49,1631.33,2891.0,1631.99,1634.74,1630.49,1631.33,2891.0
2021-11-15 12:10:00,1631.21,1631.21,1626.9,1627.71,1421.0,1631.21,1631.21,1626.9,1627.71,1421.0
2021-11-15 12:15:00,1631.4,1634.57,1628.79,1631.59,2973.0,1631.4,1634.57,1628.79,1631.59,2973.0
2021-11-15 12:20:00,1629.43,1630.74,1625.39,1625.39,400.0,1629.43,1630.74,1625.39,1625.39,400.0
2021-11-15 12:25:00,1624.33,1625.51,1624.33,1625.51,750.0,1624.33,1625.51,1624.33,1625.51,750.0
2021-11-15 12:30:00,1624.16,1627.25,1624.15,1627.25,400.0,1624.16,1627.25,1624.15,1627.25,400.0
2021-11-15 12:35:00,1625.12,1625.88,1625.12,1625.88,346.0,1625.12,1625.88,1625.12,1625.88,346.0
2021-11-15 12:40:00,1627.79,1631.68,1627.79,1631.68,300.0,1627.79,1631.68,1627.79,1631.68,300.0
2021-11-15 12:45:00,1629.0,1629.49,1626.5,1628.13,1600.0,1629.0,1629.49,1626.5,1628.13,1600.0
2021-11-15 12:50:00,1630.0,1630.0,1629.71,1629.71,600.0,1630.0,1630.0,1629.71,1629.71,600.0
2021-11-15 12:55:00,1629.71,1629.71,1629.71,1629.71,0.0,1629.71,1629.71,1629.71,1629.71,0.0
2021-11-15 13:00:00,1631.8,1632.1,1630.55,1632.08,2300.0,1631.8,1632.1,1630.55,1632.08,2300.0
2021-11-15 13:05:00,1631.51,1632.98,1631.51,1632.78,700.0,1631.51,1632.98,1631.51,1632.78,700.0
2021-11-15 13:10:00,1634.1,1634.1,1634.09,1634.1,111.0,1634.1,1634.1,1634.09,1634.1,111.0
2021-11-15 13:15:00,1631.3,1633.6,1631.29,1633.6,300.0,1631.3,1633.6,1631.29,1633.6,300.0
2021-11-15 13:20:00,1632.79,1632.79,1629.95,1632.13,1406.0,1632.79,1632.79,1629.95,1632.13,1406.0
2021-11-15 13:25:00,1630.82,1630.84,1629.41,1629.41,300.0,1630.82,1630.84,1629.41,1629.41,300.0
2021-11-15 13:30:00,1629.87,1631.04,1627.75,1627.75,2500.0,1629.87,1631.04,1627.75,1627.75,2500.0
2021-11-15 13:35:00,1629.42,1630.67,1628.02,1630.5,4260.0,1629.42,1630.67,1628.02,1630.5,4260.0
2021-11-15 13:40:00,1629.59,1632.55,1629.09,1631.11,1200.0,1629.59,1632.55,1629.09,1631.11,1200.0
2021-11-15 13:45:00,1634.45,1637.04,1634.1,1634.71,2000.0,1634.45,1637.04,1634.1,1634.71,2000.0
2021-11-15 13:50:00,1633.13,1633.13,1633.13,1633.13,100.0,1633.13,1633.13,1633.13,1633.13,100.0
2021-11-15 13:55:00,1631.02,1631.02,1631.01,1631.02,100.0,1631.02,1631.02,1631.01,1631.02,100.0
2021-11-15 14:00:00,1629.28,1629.52,1629.28,1629.52,400.0,1629.28,1629.52,1629.28,1629.52,400.0
2021-11-15 14:05:00,1630.05,1630.05,1629.35,1629.35,300.0,1630.05,1630.05,1629.35,1629.35,300.0
2021-11-15 14:10:00,1630.88,1631.0,1630.88,1631.0,322.0,1630.88,1631.0,1630.88,1631.0,322.0
2021-11-15 14:15:00,1631.0,1631.0,1631.0,1631.0,0.0,1631.0,1631.0,1631.0,1631.0,0.0
2021-11-15 14:20:00,1631.0,1631.0,1631.0,1631.0,0.0,1631.0,1631.0,1631.0,1631.0,0.0
2021-11-15 14:25:00,1633.08,1634.2,1632.75,1634.2,700.0,1633.08,1634.2,1632.75,1634.2,700.0
2021-11-15 14:30:00,1634.2,1634.2,1634.2,1634.2,0.0,1634.2,1634.2,1634.2,1634.2,0.0
2021-11-15 14:35:00,1636.1,1637.77,1636.09,1637.77,800.0,1636.1,1637.77,1636.09,1637.77,800.0
2021-11-15 14:40:00,1638.0,1639.75,1638.0,1638.97,1000.0,1638.0,1639.75,1638.0,1638.97,1000.0
2021-11-15 14:45:00,1639.03,1641.17,1639.03,1639.35,2104.0,1639.03,1641.17,1639.03,1639.35,2104.0
2021-11-15 14:50:00,1637.25,1637.25,1636.89,1636.89,400.0,1637.25,1637.25,1636.89,1636.89,400.0
2021-11-15 14:55:00,1636.84,1637.13,1635.0,1637.13,700.0,1636.84,1637.13,1635.0,1637.13,700.0
2021-11-15 15:00:00,1637.03,1637.03,1637.0,1637.0,200.0,1637.03,1637.03,1637.0,1637.0,200.0
2021-11-15 15:05:00,1637.0,1637.0,1637.0,1637.0,0.0,1637.0,1637.0,1637.0,1637.0,0.0
2021-11-15 15:10:00,1635.15,1635.15,1635.15,1635.15,100.0,1635.15,1635.15,1635.15,1635.15,100.0
2021-11-15 15:15:00,1637.86,1637.86,1637.86,1637.86,100.0,1637.86,1637.86,1637.86,1637.86,100.0
2021-11-15 15:20:00,1638.63,1638.64,1637.04,1637.63,900.0,1638.63,1638.64,1637.04,1637.63,900.0
2021-11-15 15:25:00,1637.7,1641.78,1637.7,1641.78,2284.0,1637.7,1641.78,1637.7,1641.78,2284.0
2021-11-15 15:30:00,1640.57,1640.57,1633.96,1634.88,1378.0,1640.57,1640.57,1633.96,1634.88,1378.0
2021-11-15 15:35:00,1633.16,1635.53,1632.82,1635.53,778.0,1633.16,1635.53,1632.82,1635.53,778.0
2021-11-15 15:40:00,1633.56,1634.94,1631.79,1634.94,1200.0,1633.56,1634.94,1631.79,1634.94,1200.0
2021-11-15 15:45:00,1635.09,1635.89,1632.2,1633.13,1200.0,1635.09,1635.89,1632.2,1633.13,1200.0
2021-11-15 15:50:00,1633.0,1633.46,1631.07,1631.56,1100.0,1633.0,1633.46,1631.07,1631.56,1100.0
2021-11-15 15:55:00,1631.56,1634.34,1631.55,1633.22,5450.0,1631.56,1634.34,1631.55,1633.22,5450.0
2021-11-16 09:30:00,1515.01,1545.24,1515.0,1544.0,78449.0,1515.01,1545.24,1515.0,1544.0,78449.0
2021-11-16 09:35:00,1545.0,1547.55,1540.0,1542.16,24560.0,1545.0,1547.55,1540.0,1542.16,24560.0
2021-11-16 09:40:00,1544.98,1550.0,1540.0,1542.73,18286.0,1544.98,1550.0,1540.0,1542.73,18286.0
2021-11-16 09:45:00,1542.78,1546.11,1537.69,1544.88,13091.0,1542.78,1546.11,1537.69,1544.88,13091.0
2021-11-16 09:50:00,1544.54,1550.0,1544.54,1547.38,8525.0,1544.54,1550.0,1544.54,1547.38,8525.0
2021-11-16 09:55:00,1548.07,1548.86,1541.94,1543.3,6718.0,1548.07,1548.86,1541.94,1543.3,6718.0
2021-11-16 10:00:00,1546.48,1549.0,1542.43,1544.98,9560.0,1546.48,1549.0,1542.43,1544.98,9560.0
2021-11-16 10:05:00,1542.04,1544.02,1539.99,1542.22,11215.0,1542.04,1544.02,1539.99,1542.22,11215.0
2021-11-16 10:10:00,1543.34,1545.78,1540.63,1542.69,6670.0,1543.34,1545.78,1540.63,1542.69,6670.0
2021-11-16 10:15:00,1543.0,1544.55,1540.0,1542.01,7887.0,1543.0,1544.55,1540.0,1542.01,7887.0
2021-11-16 10:20:00,1541.66,1541.98,1536.0,1536.0,9755.0,1541.66,1541.98,1536.0,1536.0,9755.0
2021-11-16 10:25:00,1535.0,1535.0,1525.9,1525.9,6704.0,1535.0,1535.0,1525.9,1525.9,6704.0
2021-11-16 10:30:00,1525.01,1527.08,1523.37,1526.12,4891.0,1525.01,1527.08,1523.37,1526.12,4891.0
2021-11-16 10:35:00,1525.15,1525.46,1523.01,1525.46,3120.0,1525.15,1525.46,1523.01,1525.46,3120.0
2021-11-16 10:40:00,1526.12,1526.64,1524.11,1525.02,6658.0,1526.12,1526.64,1524.11,1525.02,6658.0
2021-11-16 10:45:00,1526.68,1528.38,1523.33,1524.31,6155.0,1526.68,1528.38,1523.33,1524.31,6155.0
2021-11-16 10:50:00,1523.01,1530.64,1523.01,1529.84,4503.0,1523.01,1530.64,1523.01,1529.84,4503.0
2021-11-16 10:55:00,1530.76,1531.29,1521.39,1521.57,5450.0,1530.76,1531.29,1521.39,1521.57,5450.0
2021-11-16 11:00:00,1520.2,1525.78,1519.72,1524.88,11882.0,1520.2,1525.78,1519.72,1524.88,11882.0
2021-11-16 11:05:00,1524.33,1525.48,1516.88,1517.86,4174.0,1524.33,1525.48,1516.88,1517.86,4174.0
2021-11-16 11:10:00,1517.76,1520.1,1515.1,1517.48,9237.0,1517.76,1520.1,1515.1,1517.48,9237.0
2021-11-16 11:15:00,1516.0,1522.84,1516.0,1521.15,10731.0,1516.0,1522.84,1516.0,1521.15,10731.0
2021-11-16 11:20:00,1522.59,1522.59,1520.6,1522.02,2005.0,1522.59,1522.59,1520.6,1522.02,2005.0
2021-11-16 11:25:00,1520.75,1532.03,1520.75,1531.49,5300.0,1520.75,1532.03,1520.75,1531.49,5300.0
2021-11-16 11:30:00,1530.08,1530.08,1523.29,1525.95,6469.0,1530.08,1530.08,1523.29,1525.95,6469.0
2021-11-16 11:35:00,1526.0,1527.27,1525.14,1526.09,9547.0,1526.0,1527.27,1525.14,1526.09,9547.0
2021-11-16 11:40:00,1527.4,1530.0,1527.11,1529.0,3275.0,1527.4,1530.0,1527.11,1529.0,3275.0
2021-11-16 11:45:00,1528.82,1528.82,1523.31,1523.92,5300.0,1528.82,1528.82,1523.31,1523.92,5300.0
2021-11-16 11:50:00,1523.95,1524.23,1522.0,1523.0,4837.0,1523.95,1524.23,1522.0,1523.0,4837.0
2021-11-16 11:55:00,1524.22,1526.8,1524.21,1525.5,2230.0,1524.22,1526.8,1524.21,1525.5,2230.0
2021-11-16 12:00:00,1523.86,1526.77,1523.7,1526.44,1600.0,1523.86,1526.77,1523.7,1526.44,1600.0
2021-11-16 12:05:00,1526.99,1530.0,1526.98,1529.13,5400.0,1526.99,1530.0,1526.98,1529.13,5400.0
2021-11-16 12:10:00,1529.44,1530.0,1528.0,1529.94,2300.0,1529.44,1530.0,1528.0,1529.94,2300.0
2021-11-16 12:15:00,1530.0,1530.0,1528.01,1528.01,1600.0,1530.0,1530.0,1528.01,1528.01,1600.0
2021-11-16 12:20:00,1528.07,1528.69,1527.38,1528.09,3098.0,1528.07,1528.69,1527.38,1528.09,3098.0
2021-11-16 12:25:00,1528.37,1533.26,1528.27,1533.26,8195.0,1528.37,1533.26,1528.27,1533.26,8195.0
2021-11-16 12:30:00,1533.1,1533.46,1530.91,1530.93,3200.0,1533.1,1533.46,1530.91,1530.93,3200.0
2021-11-16 12:35:00,1530.99,1532.49,1530.25,1532.26,3500.0,1530.99,1532.49,1530.25,1532.26,3500.0
2021-11-16 12:40:00,1532.78,1532.78,1530.67,1531.13,3320.0,1532.78,1532.78,1530.67,1531.13,3320.0
2021-11-16 12:45:00,1531.05,1531.14,1526.38,1527.19,4383.0,1531.05,1531.14,1526.38,1527.19,4383.0
2021-11-16 12:50:00,1526.77,1527.24,1523.03,1523.03,4693.0,1526.77,1527.24,1523.03,1523.03,4693.0
2021-11-16 12:55:00,1523.15,1525.16,1522.0,1523.02,5750.0,1523.15,1525.16,1522.0,1523.02,5750.0
2021-11-16 13:00:00,1523.07,1525.16,1522.42,1524.99,2798.0,1523.07,1525.16,1522.42,1524.99,2798.0
2021-11-16 13:05:00,1525.05,1527.8,1524.8,1526.93,3711.0,1525.05,1527.8,1524.8,1526.93,3711.0
2021-11-16 13:10:00,1527.07,1527.07,1524.2,1524.2,700.0,1527.07,1527.07,1524.2,1524.2,700.0
2021-11-16 13:15:00,1523.81,1524.52,1523.23,1523.65,1600.0,1523.81,1524.52,1523.23,1523.65,1600.0
2021-11-16 13:20:00,1524.15,1530.5,1524.01,1529.57,4740.0,1524.15,1530.5,1524.01,1529.57,4740.0
2021-11-16 13:25:00,1530.68,1532.59,1530.33,1531.77,3634.0,1530.68,1532.59,1530.33,1531.77,3634.0
2021-11-16 13:30:00,1530.87,1531.09,1529.43,1530.42,5589.0,1530.87,1531.09,1529.43,1530.42,5589.0
2021-11-16 13:35:00,1530.95,1532.48,1530.95,1531.28,1000.0,1530.95,1532.48,1530.95,1531.28,1000.0
2021-11-16 13:40:00,1531.66,1531.87,1531.19,1531.63,900.0,1531.66,1531.87,1531.19,1531.63,900.0
2021-11-16 13:45:00,1532.23,1535.89,1532.02,1534.19,5122.0,1532.23,1535.89,1532.02,1534.19,5122.0
2021-11-16 13:50:00,1534.19,1534.19,1531.69,1532.39,1221.0,1534.19,1534.19,1531.69,1532.39,1221.0
2021-11-16 13:55:00,1532.58,1534.04,1531.04,1532.47,6150.0,1532.58,1534.04,1531.04,1532.47,6150.0
2021-11-16 14:00:00,1532.28,1532.28,1531.06,1531.06,1305.0,1532.28,1532.28,1531.06,1531.06,1305.0
2021-11-16 14:05:00,1531.54,1535.01,1531.53,1534.96,5820.0,1531.54,1535.01,1531.53,1534.96,5820.0
2021-11-16 14:10:00,1534.28,1535.49,1530.9,1532.49,5364.0,1534.28,1535.49,1530.9,1532.49,5364.0
2021-11-16 14:15:00,1532.99,1533.95,1532.99,1533.95,2180.0,1532.99,1533.95,1532.99,1533.95,2180.0
2021-11-16 14:20:00,1534.0,1534.76,1533.4,1533.4,2600.0,1534.0,1534.76,1533.4,1533.4,2600.0
2021-11-16 14:25:00,1534.0,1539.66,1534.0,1537.03,7150.0,1534.0,1539.66,1534.0,1537.03,7150.0
2021-11-16 14:30:00,1535.78,1535.97,1534.58,1535.88,5561.0,1535.78,1535.97,1534.58,1535.88,5561.0
2021-11-16 14:35:00,1536.16,1536.17,1531.19,1531.73,3403.0,1536.16,1536.17,1531.19,1531.73,3403.0
2021-11-16 14:40:00,1532.55,1532.55,1531.32,1532.19,15139.0,1532.55,1532.55,1531.32,1532.19,15139.0
2021-11-16 14:45:00,1532.85,1535.0,1532.85,1534.78,1200.0,1532.85,1535.0,1532.85,1534.78,1200.0
2021-11-16 14:50:00,1535.5,1537.52,1535.0,1536.41,11451.0,1535.5,1537.52,1535.0,1536.41,11451.0
2021-11-16 14:55:00,1535.88,1536.07,1534.07,1536.07,13900.0,1535.88,1536.07,1534.07,1536.07,13900.0
2021-11-16 15:00:00,1536.21,1538.0,1536.21,1537.98,2600.0,1536.21,1538.0,1536.21,1537.98,2600.0
2021-11-16 15:05:00,1537.44,1538.33,1535.6,1535.6,5500.0,1537.44,1538.33,1535.6,1535.6,5500.0
2021-11-16 15:10:00,1535.47,1535.58,1533.56,1534.54,2212.0,1535.47,1535.58,1533.56,1534.54,2212.0
2021-11-16 15:15:00,1535.61,1536.63,1535.61,1536.33,900.0,1535.61,1536.63,1535.61,1536.33,900.0
2021-11-16 15:20:00,1537.0,1542.59,1537.0,1542.31,6573.0,1537.0,1542.59,1537.0,1542.31,6573.0
2021-11-16 15:25:00,1541.7,1542.63,1539.9,1540.02,9584.0,1541.7,1542.63,1539.9,1540.02,9584.0
2021-11-16 15:30:00,1539.49,1542.62,1539.38,1542.0,4900.0,1539.49,1542.62,1539.38,1542.0,4900.0
2021-11-16 15:35:00,1541.75,1546.64,1540.28,1540.28,17384.0,1541.75,1546.64,1540.28,1540.28,17384.0
2021-11-16 15:40:00,1540.01,1544.0,1536.22,1543.16,16961.0,1540.01,1544.0,1536.22,1543.16,16961.0
2021-11-16 15:45:00,1542.77,1546.58,1542.26,1544.0,18014.0,1542.77,1546.58,1542.26,1544.0,18014.0
2021-11-16 15:50:00,1544.6,1549.0,1544.23,1548.77,16732.0,1544.6,1549.0,1544.23,1548.77,16732.0
2021-11-16 15:55:00,1548.0,1549.0,1541.55,1541.99,75315.0,1548.0,1549.0,1541.55,1541.99,75315.0
2021-11-17 09:30:00,1540.01,1541.0,1535.39,1537.21,6854.0,1540.01,1541.0,1535.39,1537.21,6854.0
2021-11-17 09:35:00,1536.56,1536.72,1525.92,1529.34,2209.0,1536.56,1536.72,1525.92,1529.34,2209.0
2021-11-17 09:40:00,1530.03,1531.88,1527.01,1527.01,1429.0,1530.03,1531.88,1527.01,1527.01,1429.0
2021-11-17 09:45:00,1527.0,1527.0,1507.71,1507.71,7899.0,1527.0,1527.0,1507.71,1507.71,7899.0
2021-11-17 09:50:00,1509.23,1512.53,1490.01,1496.62,19130.0,1509.23,1512.53,1490.01,1496.62,19130.0
2021-11-17 09:55:00,1495.0,1505.97,1492.7,1503.62,16954.0,1495.0,1505.97,1492.7,1503.62,16954.0
2021-11-17 10:00:00,1503.53,1513.08,1503.53,1513.08,8380.0,1503.53,1513.08,1503.53,1513.08,8380.0
2021-11-17 10:05:00,1508.73,1513.09,1508.27,1510.86,2576.0,1508.73,1513.09,1508.27,1510.86,2576.0
2021-11-17 10:10:00,1510.97,1510.97,1501.5,1501.5,2102.0,1510.97,1510.97,1501.5,1501.5,2102.0
2021-11-17 10:15:00,1502.5,1509.67,1499.0,1509.66,10265.0,1502.5,1509.67,1499.0,1509.66,10265.0
2021-11-17 10:20:00,1509.06,1515.0,1508.3,1515.0,3729.0,1509.06,1515.0,1508.3,1515.0,3729.0
2021-11-17 10:25:00,1515.0,1517.56,1512.85,1515.94,3759.0,1515.0,1517.56,1512.85,1515.94,3759.0
2021-11-17 10:30:00,1515.7,1517.82,1512.51,1512.51,2200.0,1515.7,1517.82,1512.51,1512.51,2200.0
2021-11-17 10:35:00,1513.75,1513.75,1510.35,1511.64,10800.0,1513.75,1513.75,1510.35,1511.64,10800.0
2021-11-17 10:40:00,1512.04,1512.12,1510.89,1511.83,1500.0,1512.04,1512.12,1510.89,1511.83,1500.0
2021-11-17 10:45:00,1509.8,1511.43,1508.36,1509.82,5153.0,1509.8,1511.43,1508.36,1509.82,5153.0
2021-11-17 10:50:00,1510.85,1510.85,1506.85,1508.37,1899.0,1510.85,1510.85,1506.85,1508.37,1899.0
2021-11-17 10:55:00,1506.21,1507.54,1505.82,1506.55,1499.0,1506.21,1507.54,1505.82,1506.55,1499.0
2021-11-17 11:00:00,1505.26,1506.0,1499.66,1499.66,3405.0,1505.26,1506.0,1499.66,1499.66,3405.0
2021-11-17 11:05:00,1499.63,1502.64,1499.33,1501.41,4322.0,1499.63,1502.64,1499.33,1501.41,4322.0
2021-11-17 11:10:00,1500.01,1502.43,1499.86,1502.0,2679.0,1500.01,1502.43,1499.86,1502.0,2679.0
2021-11-17 11:15:00,1501.0,1501.64,1498.64,1500.18,3867.0,1501.0,1501.64,1498.64,1500.18,3867.0
2021-11-17 11:20:00,1499.04,1501.52,1493.68,1496.39,5362.0,1499.04,1501.52,1493.68,1496.39,5362.0
2021-11-17 11:25:00,1495.5,1497.26,1493.14,1496.21,4716.0,1495.5,1497.26,1493.14,1496.21,4716.0
2021-11-17 11:30:00,1495.93,1495.93,1490.49,1490.92,9425.0,1495.93,1495.93,1490.49,1490.92,9425.0
2021-11-17 11:35:00,1492.12,1493.44,1491.0,1492.62,1500.0,1492.12,1493.44,1491.0,1492.62,1500.0
2021-11-17 11:40:00,1492.61,1497.49,1492.61,1496.63,2000.0,1492.61,1497.49,1492.61,1496.63,2000.0
2021-11-17 11:45:00,1497.34,1502.7,1497.34,1500.52,3992.0,1497.34,1502.7,1497.34,1500.52,3992.0
2021-11-17 11:50:00,1501.01,1501.59,1498.9,1499.83,3913.0,1501.01,1501.59,1498.9,1499.83,3913.0
2021-11-17 11:55:00,1498.83,1498.83,1495.75,1496.51,2741.0,1498.83,1498.83,1495.75,1496.51,2741.0
2021-11-17 12:00:00,1496.0,1496.46,1489.14,1490.2,10073.0,1496.0,1496.46,1489.14,1490.2,10073.0
2021-11-17 12:05:00,1490.51,1490.51,1487.41,1487.41,3178.0,1490.51,1490.51,1487.41,1487.41,3178.0
2021-11-17 12:10:00,1486.35,1487.72,1485.72,1487.06,3526.0,1486.35,1487.72,1485.72,1487.06,3526.0
2021-11-17 12:15:00,1487.95,1490.41,1487.95,1488.2,1944.0,1487.95,1490.41,1487.95,1488.2,1944.0
2021-11-17 12:20:00,1490.41,1491.4,1487.0,1487.0,6727.0,1490.41,1491.4,1487.0,1487.0,6727.0
2021-11-17 12:25:00,1486.4,1490.0,1483.01,1484.48,7834.0,1486.4,1490.0,1483.01,1484.48,7834.0
2021-11-17 12:30:00,1483.38,1486.92,1483.38,1486.33,1923.0,1483.38,1486.92,1483.38,1486.33,1923.0
2021-11-17 12:35:00,1487.82,1491.16,1487.82,1489.09,1912.0,1487.82,1491.16,1487.82,1489.09,1912.0
2021-11-17 12:40:00,1489.4,1490.52,1489.4,1490.5,502.0,1489.4,1490.52,1489.4,1490.5,502.0
2021-11-17 12:45:00,1490.01,1491.0,1488.38,1489.47,1184.0,1490.01,1491.0,1488.38,1489.47,1184.0
2021-11-17 12:50:00,1488.42,1490.9,1488.42,1490.9,1522.0,1488.42,1490.9,1488.42,1490.9,1522.0
2021-11-17 12:55:00,1489.0,1490.6,1487.84,1489.72,2308.0,1489.0,1490.6,1487.84,1489.72,2308.0
2021-11-17 13:00:00,1489.53,1496.25,1489.53,1495.86,5820.0,1489.53,1496.25,1489.53,1495.86,5820.0
2021-11-17 13:05:00,1496.43,1500.22,1495.34,1497.75,3591.0,1496.43,1500.22,1495.34,1497.75,3591.0
2021-11-17 13:10:00,1496.94,1498.27,1495.82,1496.8,1535.0,1496.94,1498.27,1495.82,1496.8,1535.0
2021-11-17 13:15:00,1498.5,1499.38,1497.89,1499.0,1723.0,1498.5,1499.38,1497.89,1499.0,1723.0
2021-11-17 13:20:00,1500.7,1501.14,1499.6,1501.13,1200.0,1500.7,1501.14,1499.6,1501.13,1200.0
2021-11-17 13:25:00,1502.0,1502.47,1499.5,1499.5,900.0,1502.0,1502.47,1499.5,1499.5,900.0
2021-11-17 13:30:00,1498.5,1498.99,1497.99,1497.99,600.0,1498.5,1498.99,1497.99,1497.99,600.0
2021-11-17 13:35:00,1498.03,1499.22,1496.97,1496.97,4207.0,1498.03,1499.22,1496.97,1496.97,4207.0
2021-11-17 13:40:00,1496.59,1497.0,1495.6,1496.51,2716.0,1496.59,1497.0,1495.6,1496.51,2716.0
2021-11-17 13:45:00,1497.43,1497.43,1495.39,1495.81,3310.0,1497.43,1497.43,1495.39,1495.81,3310.0
2021-11-17 13:50:00,1494.23,1494.89,1493.04,1493.82,1417.0,1494.23,1494.89,1493.04,1493.82,1417.0
2021-11-17 13:55:00,1495.1,1497.94,1495.1,1496.99,1073.0,1495.1,1497.94,1495.1,1496.99,1073.0
2021-11-17 14:00:00,1496.82,1496.82,1494.46,1494.46,847.0,1496.82,1496.82,1494.46,1494.46,847.0
2021-11-17 14:05:00,1495.5,1495.75,1492.14,1492.14,2772.0,1495.5,1495.75,1492.14,1492.14,2772.0
2021-11-17 14:10:00,1492.16,1493.43,1487.6,1487.6,2400.0,1492.16,1493.43,1487.6,1487.6,2400.0
2021-11-17 14:15:00,1489.62,1489.78,1485.79,1487.08,4100.0,1489.62,1489.78,1485.79,1487.08,4100.0
2021-11-17 14:20:00,1486.0,1486.0,1482.51,1482.51,2330.0,1486.0,1486.0,1482.51,1482.51,2330.0
2021-11-17 14:25:00,1482.69,1482.69,1477.79,1479.29,5776.0,1482.69,1482.69,1477.79,1479.29,5776.0
2021-11-17 14:30:00,1479.41,1484.77,1479.4,1482.38,3673.0,1479.41,1484.77,1479.4,1482.38,3673.0
2021-11-17 14:35:00,1482.38,1482.93,1481.74,1482.48,717.0,1482.38,1482.93,1481.74,1482.48,717.0
2021-11-17 14:40:00,1481.89,1482.82,1481.09,1482.79,1900.0,1481.89,1482.82,1481.09,1482.79,1900.0
2021-11-17 14:45:00,1482.07,1483.43,1481.36,1481.9,2500.0,1482.07,1483.43,1481.36,1481.9,2500.0
2021-11-17 14:50:00,1482.63,1486.96,1482.0,1485.94,5851.0,1482.63,1486.96,1482.0,1485.94,5851.0
2021-11-17 14:55:00,1486.21,1487.8,1485.3,1487.8,2050.0,1486.21,1487.8,1485.3,1487.8,2050.0
2021-11-17 15:00:00,1488.14,1490.17,1488.14,1489.48,1900.0,1488.14,1490.17,1488.14,1489.48,1900.0
2021-11-17 15:05:00,1488.0,1488.43,1485.48,1486.82,2201.0,1488.0,1488.43,1485.48,1486.82,2201.0
2021-11-17 15:10:00,1487.5,1489.28,1487.5,1489.28,1040.0,1487.5,1489.28,1487.5,1489.28,1040.0
2021-11-17 15:15:00,1491.05,1491.05,1488.35,1488.35,400.0,1491.05,1491.05,1488.35,1488.35,400.0
2021-11-17 15:20:00,1489.04,1490.35,1488.5,1489.28,400.0,1489.04,1490.35,1488.5,1489.28,400.0
2021-11-17 15:25:00,1488.5,1489.48,1486.97,1486.97,1600.0,1488.5,1489.48,1486.97,1486.97,1600.0
2021-11-17 15:30:00,1486.61,1487.76,1485.8,1487.76,1352.0,1486.61,1487.76,1485.8,1487.76,1352.0
2021-11-17 15:35:00,1488.0,1488.2,1486.86,1487.2,1300.0,1488.0,1488.2,1486.86,1487.2,1300.0
2021-11-17 15:40:00,1487.21,1490.17,1487.05,1489.45,3249.0,1487.21,1490.17,1487.05,1489.45,3249.0
2021-11-17 15:45:00,1489.84,1491.18,1489.22,1489.5,5900.0,1489.84,1491.18,1489.22,1489.5,5900.0
2021-11-17 15:50:00,1489.5,1492.76,1489.26,1491.58,6900.0,1489.5,1492.76,1489.26,1491.58,6900.0
2021-11-17 15:55:00,1492.28,1492.34,1486.24,1487.26,16499.0,1492.28,1492.34,1486.24,1487.26,16499.0
2021-11-18 09:30:00,1485.01,1486.7,1475.65,1481.44,8682.0,1485.01,1486.7,1475.65,1481.44,8682.0
2021-11-18 09:35:00,1483.62,1483.62,1477.19,1479.28,4127.0,1483.62,1483.62,1477.19,1479.28,4127.0
2021-11-18 09:40:00,1479.95,1483.44,1476.94,1477.34,2900.0,1479.95,1483.44,1476.94,1477.34,2900.0
2021-11-18 09:45:00,1476.17,1477.15,1464.88,1464.88,5988.0,1476.17,1477.15,1464.88,1464.88,5988.0
2021-11-18 09:50:00,1465.36,1466.35,1457.78,1465.1,8102.0,1465.36,1466.35,1457.78,1465.1,8102.0
2021-11-18 09:55:00,1465.36,1465.36,1460.0,1460.0,2990.0,1465.36,1465.36,1460.0,1460.0,2990.0
2021-11-18 10:00:00,1460.0,1461.33,1451.11,1453.15,8013.0,1460.0,1461.33,1451.11,1453.15,8013.0
2021-11-18 10:05:00,1453.41,1459.52,1447.79,1450.0,14140.0,1453.41,1459.52,1447.79,1450.0,14140.0
2021-11-18 10:10:00,1448.22,1449.32,1438.26,1438.26,13157.0,1448.22,1449.32,1438.26,1438.26,13157.0
2021-11-18 10:15:00,1437.68,1442.02,1432.8,1441.0,19899.0,1437.68,1442.02,1432.8,1441.0,19899.0
2021-11-18 10:20:00,1439.42,1440.79,1434.11,1440.79,7544.0,1439.42,1440.79,1434.11,1440.79,7544.0
2021-11-18 10:25:00,1443.34,1454.12,1441.34,1454.12,3413.0,1443.34,1454.12,1441.34,1454.12,3413.0
2021-11-18 10:30:00,1457.24,1457.24,1446.83,1447.5,10732.0,1457.24,1457.24,1446.83,1447.5,10732.0
2021-11-18 10:35:00,1446.0,1448.51,1443.11,1446.45,5301.0,1446.0,1448.51,1443.11,1446.45,5301.0
2021-11-18 10:40:00,1448.7,1448.7,1443.46,1445.97,1400.0,1448.7,1448.7,1443.46,1445.97,1400.0
2021-11-18 10:45:00,1443.21,1443.9,1437.51,1439.31,2468.0,1443.21,1443.9,1437.51,1439.31,2468.0
2021-11-18 10:50:00,1440.59,1441.48,1437.34,1439.21,7393.0,1440.59,1441.48,1437.34,1439.21,7393.0
2021-11-18 10:55:00,1439.98,1441.73,1436.48,1440.51,10562.0,1439.98,1441.73,1436.48,1440.51,10562.0
2021-11-18 11:00:00,1441.76,1441.76,1434.53,1436.63,9643.0,1441.76,1441.76,1434.53,1436.63,9643.0
2021-11-18 11:05:00,1436.19,1436.19,1428.21,1431.76,9591.0,1436.19,1436.19,1428.21,1431.76,9591.0
2021-11-18 11:10:00,1431.57,1438.79,1431.57,1434.74,16490.0,1431.57,1438.79,1431.57,1434.74,16490.0
2021-11-18 11:15:00,1434.52,1442.17,1434.51,1440.12,18262.0,1434.52,1442.17,1434.51,1440.12,18262.0
2021-11-18 11:20:00,1441.0,1444.19,1435.91,1435.91,4973.0,1441.0,1444.19,1435.91,1435.91,4973.0
2021-11-18 11:25:00,1437.58,1440.26,1434.03,1437.29,6918.0,1437.58,1440.26,1434.03,1437.29,6918.0
2021-11-18 11:30:00,1437.29,1448.86,1437.29,1447.44,3599.0,1437.29,1448.86,1437.29,1447.44,3599.0
2021-11-18 11:35:00,1448.1,1448.24,1444.33,1444.94,2650.0,1448.1,1448.24,1444.33,1444.94,2650.0
2021-11-18 11:40:00,1445.53,1450.02,1443.69,1448.54,5045.0,1445.53,1450.02,1443.69,1448.54,5045.0
2021-11-18 11:45:00,1450.0,1456.64,1450.0,1455.42,5459.0,1450.0,1456.64,1450.0,1455.42,5459.0
2021-11-18 11:50:00,1456.84,1458.04,1454.93,1455.05,3450.0,1456.84,1458.04,1454.93,1455.05,3450.0
2021-11-18 11:55:00,1455.5,1455.5,1447.0,1447.45,6442.0,1455.5,1455.5,1447.0,1447.45,6442.0
2021-11-18 12:00:00,1448.53,1448.65,1446.5,1446.5,2984.0,1448.53,1448.65,1446.5,1446.5,2984.0
2021-11-18 12:05:00,1443.84,1443.84,1437.76,1442.29,3254.0,1443.84,1443.84,1437.76,1442.29,3254.0
2021-11-18 12:10:00,1441.28,1443.22,1441.27,1442.09,2750.0,1441.28,1443.22,1441.27,1442.09,2750.0
2021-11-18 12:15:00,1440.79,1443.08,1439.01,1439.01,3900.0,1440.79,1443.08,1439.01,1439.01,3900.0
2021-11-18 12:20:00,1439.01,1443.1,1439.01,1442.28,4655.0,1439.01,1443.1,1439.01,1442.28,4655.0
2021-11-18 12:25:00,1442.43,1442.89,1436.83,1436.83,3154.0,1442.43,1442.89,1436.83,1436.83,3154.0
2021-11-18 12:30:00,1437.07,1437.07,1433.99,1436.36,4608.0,1437.07,1437.07,1433.99,1436.36,4608.0
2021-11-18 12:35:00,1436.67,1438.88,1435.83,1438.03,2898.0,1436.67,1438.88,1435.83,1438.03,2898.0
2021-11-18 12:40:00,1437.43,1439.97,1436.14,1439.97,3342.0,1437.43,1439.97,1436.14,1439.97,3342.0
2021-11-18 12:45:00,1441.0,1442.82,1433.92,1433.92,2750.0,1441.0,1442.82,1433.92,1433.92,2750.0
2021-11-18 12:50:00,1434.7,1434.7,1431.01,1432.01,5365.0,1434.7,1434.7,1431.01,1432.01,5365.0
2021-11-18 12:55:00,1432.0,1433.91,1432.0,1433.58,953.0,1432.0,1433.91,1432.0,1433.58,953.0
2021-11-18 13:00:00,1433.51,1439.63,1432.49,1438.72,4569.0,1433.51,1439.63,1432.49,1438.72,4569.0
2021-11-18 13:05:00,1439.84,1442.84,1439.84,1441.65,1392.0,1439.84,1442.84,1439.84,1441.65,1392.0
2021-11-18 13:10:00,1441.66,1441.66,1439.37,1439.67,1807.0,1441.66,1441.66,1439.37,1439.67,1807.0
2021-11-18 13:15:00,1440.58,1442.66,1440.58,1442.15,1155.0,1440.58,1442.66,1440.58,1442.15,1155.0
2021-11-18 13:20:00,1441.45,1442.61,1441.45,1442.61,205.0,1441.45,1442.61,1441.45,1442.61,205.0
2021-11-18 13:25:00,1442.69,1442.69,1438.35,1438.35,4200.0,1442.69,1442.69,1438.35,1438.35,4200.0
2021-11-18 13:30:00,1439.63,1442.19,1439.62,1442.19,900.0,1439.63,1442.19,1439.62,1442.19,900.0
2021-11-18 13:35:00,1444.0,1446.43,1444.0,1444.75,1000.0,1444.0,1446.43,1444.0,1444.75,1000.0
2021-11-18 13:40:00,1443.14,1445.04,1442.8,1445.03,1093.0,1443.14,1445.04,1442.8,1445.03,1093.0
2021-11-18 13:45:00,1444.95,1451.29,1444.94,1448.82,7425.0,1444.95,1451.29,1444.94,1448.82,7425.0
2021-11-18 13:50:00,1448.72,1449.98,1444.29,1446.72,2034.0,1448.72,1449.98,1444.29,1446.72,2034.0
2021-11-18 13:55:00,1446.74,1448.79,1446.74,1448.0,580.0,1446.74,1448.79,1446.74,1448.0,580.0
2021-11-18 14:00:00,1448.13,1448.13,1445.1,1446.82,835.0,1448.13,1448.13,1445.1,1446.82,835.0
2021-11-18 14:05:00,1448.93,1449.16,1447.61,1447.91,1900.0,1448.93,1449.16,1447.61,1447.91,1900.0
2021-11-18 14:10:00,1447.16,1451.35,1447.16,1450.09,4450.0,1447.16,1451.35,1447.16,1450.09,4450.0
2021-11-18 14:15:00,1451.18,1451.18,1448.92,1449.28,1300.0,1451.18,1451.18,1448.92,1449.28,1300.0
2021-11-18 14:20:00,1448.96,1448.96,1448.35,1448.35,300.0,1448.96,1448.96,1448.35,1448.35,300.0
2021-11-18 14:25:00,1448.37,1449.2,1448.37,1449.0,1600.0,1448.37,1449.2,1448.37,1449.0,1600.0
2021-11-18 14:30:00,1449.9,1451.34,1448.72,1451.34,1672.0,1449.9,1451.34,1448.72,1451.34,1672.0
2021-11-18 14:35:00,1450.76,1451.5,1450.08,1450.71,7527.0,1450.76,1451.5,1450.08,1450.71,7527.0
2021-11-18 14:40:00,1449.62,1449.62,1448.35,1448.35,1009.0,1449.62,1449.62,1448.35,1448.35,1009.0
2021-11-18 14:45:00,1449.1,1451.05,1449.1,1451.05,1522.0,1449.1,1451.05,1449.1,1451.05,1522.0
2021-11-18 14:50:00,1450.45,1450.53,1449.56,1449.56,1900.0,1450.45,1450.53,1449.56,1449.56,1900.0
2021-11-18 14:55:00,1449.64,1450.9,1449.29,1450.49,2700.0,1449.64,1450.9,1449.29,1450.49,2700.0
2021-11-18 15:00:00,1450.06,1451.21,1448.52,1450.04,5616.0,1450.06,1451.21,1448.52,1450.04,5616.0
2021-11-18 15:05:00,1450.02,1450.48,1449.81,1450.46,2382.0,1450.02,1450.48,1449.81,1450.46,2382.0
2021-11-18 15:10:00,1449.77,1449.91,1447.53,1447.53,2541.0,1449.77,1449.91,1447.53,1447.53,2541.0
2021-11-18 15:15:00,1449.11,1449.49,1446.73,1446.74,2716.0,1449.11,1449.49,1446.73,1446.74,2716.0
2021-11-18 15:20:00,1446.9,1447.23,1446.32,1447.0,1194.0,1446.9,1447.23,1446.32,1447.0,1194.0
2021-11-18 15:25:00,1448.5,1448.98,1447.21,1448.89,1300.0,1448.5,1448.98,1447.21,1448.89,1300.0
2021-11-18 15:30:00,1449.04,1449.57,1448.24,1448.27,1740.0,1449.04,1449.57,1448.24,1448.27,1740.0
2021-11-18 15:35:00,1448.3,1450.9,1448.3,1449.14,3238.0,1448.3,1450.9,1448.3,1449.14,3238.0
2021-11-18 15:40:00,1449.13,1450.12,1447.45,1450.12,2636.0,1449.13,1450.12,1447.45,1450.12,2636.0
2021-11-18 15:45:00,1450.13,1452.31,1449.25,1450.27,7802.0,1450.13,1452.31,1449.25,1450.27,7802.0
2021-11-18 15:50:00,1450.92,1451.12,1448.63,1448.63,4447.0,1450.92,1451.12,1448.63,1448.63,4447.0
2021-11-18 15:55:00,1447.97,1448.49,1444.97,1444.97,15316.0,1447.97,1448.49,1444.97,1444.97,15316.0
2021-11-19 09:30:00,1452.99,1454.58,1427.62,1437.65,18599.0,1452.99,1454.58,1427.62,1437.65,18599.0
2021-11-19 09:35:00,1435.32,1447.4,1433.94,1444.81,15746.0,1435.32,1447.4,1433.94,1444.81,15746.0
2021-11-19 09:40:00,1445.0,1454.32,1445.0,1447.0,9575.0,1445.0,1454.32,1445.0,1447.0,9575.0
2021-11-19 09:45:00,1447.72,1447.72,1442.0,1443.35,9918.0,1447.72,1447.72,1442.0,1443.35,9918.0
2021-11-19 09:50:00,1442.55,1442.55,1433.63,1435.95,1011.0,1442.55,1442.55,1433.63,1435.95,1011.0
2021-11-19 09:55:00,1436.57,1436.57,1431.22,1434.58,5227.0,1436.57,1436.57,1431.22,1434.58,5227.0
2021-11-19 10:00:00,1434.37,1435.84,1432.03,1432.96,2415.0,1434.37,1435.84,1432.03,1432.96,2415.0
2021-11-19 10:05:00,1433.31,1435.62,1431.1,1435.62,5842.0,1433.31,1435.62,1431.1,1435.62,5842.0
2021-11-19 10:10:00,1435.0,1444.01,1435.0,1443.88,1700.0,1435.0,1444.01,1435.0,1443.88,1700.0
2021-11-19 10:15:00,1443.89,1443.89,1432.0,1432.0,3633.0,1443.89,1443.89,1432.0,1432.0,3633.0
2021-11-19 10:20:00,1432.99,1436.03,1432.8,1436.02,4006.0,1432.99,1436.03,1432.8,1436.02,4006.0
2021-11-19 10:25:00,1434.01,1434.01,1427.07,1429.21,6477.0,1434.01,1434.01,1427.07,1429.21,6477.0
2021-11-19 10:30:00,1426.64,1431.01,1426.16,1431.01,4300.0,1426.64,1431.01,1426.16,1431.01,4300.0
2021-11-19 10:35:00,1429.5,1434.5,1428.07,1432.93,3888.0,1429.5,1434.5,1428.07,1432.93,3888.0
2021-11-19 10:40:00,1434.06,1435.46,1430.01,1435.37,1600.0,1434.06,1435.46,1430.01,1435.37,1600.0
2021-11-19 10:45:00,1433.15,1433.15,1427.91,1429.57,1900.0,1433.15,1433.15,1427.91,1429.57,1900.0
2021-11-19 10:50:00,1428.1,1431.73,1427.81,1428.46,1923.0,1428.1,1431.73,1427.81,1428.46,1923.0
2021-11-19 10:55:00,1429.09,1429.25,1422.0,1429.25,3445.0,1429.09,1429.25,1422.0,1429.25,3445.0
2021-11-19 11:00:00,1428.5,1429.42,1424.77,1428.5,1436.0,1428.5,1429.42,1424.77,1428.5,1436.0
2021-11-19 11:05:00,1428.32,1428.32,1426.16,1427.03,500.0,1428.32,1428.32,1426.16,1427.03,500.0
2021-11-19 11:10:00,1424.44,1427.2,1422.31,1427.2,1120.0,1424.44,1427.2,1422.31,1427.2,1120.0
2021-11-19 11:15:00,1426.56,1428.67,1424.58,1424.58,1200.0,1426.56,1428.67,1424.58,1424.58,1200.0
2021-11-19 11:20:00,1425.24,1430.19,1423.48,1430.08,4206.0,1425.24,1430.19,1423.48,1430.08,4206.0
2021-11-19 11:25:00,1429.81,1429.81,1427.47,1427.47,700.0,1429.81,1429.81,1427.47,1427.47,700.0
2021-11-19 11:30:00,1426.05,1427.16,1425.22,1427.15,501.0,1426.05,1427.16,1425.22,1427.15,501.0
2021-11-19 11:35:00,1429.18,1430.35,1428.18,1428.82,988.0,1429.18,1430.35,1428.18,1428.82,988.0
2021-11-19 11:40:00,1428.28,1430.05,1427.76,1428.88,1094.0,1428.28,1430.05,1427.76,1428.88,1094.0
2021-11-19 11:45:00,1427.34,1429.93,1425.62,1427.53,801.0,1427.34,1429.93,1425.62,1427.53,801.0
2021-11-19 11:50:00,1429.49,1429.63,1425.28,1425.28,2148.0,1429.49,1429.63,1425.28,1425.28,2148.0
2021-11-19 11:55:00,1424.86,1424.86,1419.65,1419.65,4247.0,1424.86,1424.86,1419.65,1419.65,4247.0
2021-11-19 12:00:00,1420.0,1421.44,1418.54,1419.0,4481.0,1420.0,1421.44,1418.54,1419.0,4481.0
2021-11-19 12:05:00,1418.49,1419.36,1413.2,1415.67,4897.0,1418.49,1419.36,1413.2,1415.67,4897.0
2021-11-19 12:10:00,1415.1,1415.1,1408.72,1413.56,8448.0,1415.1,1415.1,1408.72,1413.56,8448.0
2021-11-19 12:15:00,1414.0,1418.08,1411.0,1412.31,6240.0,1414.0,1418.08,1411.0,1412.31,6240.0
2021-11-19 12:20:00,1413.7,1413.71,1411.74,1412.38,1975.0,1413.7,1413.71,1411.74,1412.38,1975.0
2021-11-19 12:25:00,1412.87,1418.61,1412.81,1416.69,4451.0,1412.87,1418.61,1412.81,1416.69,4451.0
2021-11-19 12:30:00,1416.74,1418.27,1416.68,1417.5,2604.0,1416.74,1418.27,1416.68,1417.5,2604.0
2021-11-19 12:35:00,1417.53,1419.59,1413.46,1413.46,7489.0,1417.53,1419.59,1413.46,1413.46,7489.0
2021-11-19 12:40:00,1414.0,1414.65,1410.65,1410.65,6443.0,1414.0,1414.65,1410.65,1410.65,6443.0
2021-11-19 12:45:00,1413.1,1413.1,1407.08,1407.08,1931.0,1413.1,1413.1,1407.08,1407.08,1931.0
2021-11-19 12:50:00,1408.53,1409.14,1406.99,1408.01,2738.0,1408.53,1409.14,1406.99,1408.01,2738.0
2021-11-19 12:55:00,1408.67,1408.68,1403.38,1403.95,6341.0,1408.67,1408.68,1403.38,1403.95,6341.0
2021-11-19 13:00:00,1404.25,1405.78,1402.37,1403.1,4490.0,1404.25,1405.78,1402.37,1403.1,4490.0
2021-11-19 13:05:00,1403.1,1408.46,1403.1,1407.85,6044.0,1403.1,1408.46,1403.1,1407.85,6044.0
2021-11-19 13:10:00,1407.38,1411.5,1406.97,1408.28,4116.0,1407.38,1411.5,1406.97,1408.28,4116.0
2021-11-19 13:15:00,1408.06,1408.06,1402.8,1404.56,2300.0,1408.06,1408.06,1402.8,1404.56,2300.0
2021-11-19 13:20:00,1404.16,1404.17,1401.75,1403.5,4475.0,1404.16,1404.17,1401.75,1403.5,4475.0
2021-11-19 13:25:00,1403.35,1404.64,1402.13,1402.13,2750.0,1403.35,1404.64,1402.13,1402.13,2750.0
2021-11-19 13:30:00,1402.02,1402.47,1396.75,1400.01,15669.0,1402.02,1402.47,1396.75,1400.01,15669.0
2021-11-19 13:35:00,1399.48,1400.81,1397.36,1399.34,6023.0,1399.48,1400.81,1397.36,1399.34,6023.0
2021-11-19 13:40:00,1400.05,1400.56,1399.5,1399.86,900.0,1400.05,1400.56,1399.5,1399.86,900.0
2021-11-19 13:45:00,1398.98,1399.28,1394.01,1394.57,12794.0,1398.98,1399.28,1394.01,1394.57,12794.0
2021-11-19 13:50:00,1396.65,1401.35,1396.49,1399.32,4909.0,1396.65,1401.35,1396.49,1399.32,4909.0
2021-11-19 13:55:00,1399.74,1401.1,1399.0,1400.01,7230.0,1399.74,1401.1,1399.0,1400.01,7230.0
2021-11-19 14:00:00,1400.95,1400.95,1396.38,1396.38,3500.0,1400.95,1400.95,1396.38,1396.38,3500.0
2021-11-19 14:05:00,1396.26,1399.02,1396.26,1397.49,2367.0,1396.26,1399.02,1396.26,1397.49,2367.0
2021-11-19 14:10:00,1396.91,1400.63,1396.91,1400.29,6500.0,1396.91,1400.63,1396.91,1400.29,6500.0
2021-11-19 14:15:00,1400.12,1403.94,1399.92,1402.96,4486.0,1400.12,1403.94,1399.92,1402.96,4486.0
2021-11-19 14:20:00,1402.57,1407.06,1402.56,1406.91,9090.0,1402.57,1407.06,1402.56,1406.91,9090.0
2021-11-19 14:25:00,1406.9,1407.42,1403.77,1404.77,3650.0,1406.9,1407.42,1403.77,1404.77,3650.0
2021-11-19 14:30:00,1404.29,1405.0,1399.26,1400.31,3304.0,1404.29,1405.0,1399.26,1400.31,3304.0
2021-11-19 14:35:00,1400.53,1405.0,1400.43,1401.71,3300.0,1400.53,1405.0,1400.43,1401.71,3300.0
2021-11-19 14:40:00,1402.17,1405.0,1401.55,1402.11,2913.0,1402.17,1405.0,1401.55,1402.11,2913.0
2021-11-19 14:45:00,1401.66,1401.66,1399.79,1400.61,3900.0,1401.66,1401.66,1399.79,1400.61,3900.0
2021-11-19 14:50:00,1400.53,1401.89,1400.27,1401.25,1600.0,1400.53,1401.89,1400.27,1401.25,1600.0
2021-11-19 14:55:00,1402.42,1402.42,1398.19,1400.08,4650.0,1402.42,1402.42,1398.19,1400.08,4650.0
2021-11-19 15:00:00,1399.36,1400.94,1399.36,1400.07,2943.0,1399.36,1400.94,1399.36,1400.07,2943.0
2021-11-19 15:05:00,1399.82,1402.3,1399.63,1402.3,3572.0,1399.82,1402.3,1399.63,1402.3,3572.0
2021-11-19 15:10:00,1401.96,1402.59,1399.63,1399.63,2100.0,1401.96,1402.59,1399.63,1399.63,2100.0
2021-11-19 15:15:00,1399.0,1399.13,1397.18,1397.19,3352.0,1399.0,1399.13,1397.18,1397.19,3352.0
2021-11-19 15:20:00,1397.54,1400.25,1397.54,1400.05,3783.0,1397.54,1400.25,1397.54,1400.05,3783.0
2021-11-19 15:25:00,1400.94,1405.87,1399.4,1404.53,5252.0,1400.94,1405.87,1399.4,1404.53,5252.0
2021-11-19 15:30:00,1403.03,1404.95,1402.0,1404.91,3498.0,1403.03,1404.95,1402.0,1404.91,3498.0
2021-11-19 15:35:00,1406.26,1406.26,1402.26,1402.44,5436.0,1406.26,1406.26,1402.26,1402.44,5436.0
2021-11-19 15:40:00,1402.33,1405.9,1401.44,1401.44,5300.0,1402.33,1405.9,1401.44,1401.44,5300.0
2021-11-19 15:45:00,1401.14,1405.38,1399.0,1405.26,10106.0,1401.14,1405.38,1399.0,1405.26,10106.0
2021-11-19 15:50:00,1405.26,1405.26,1396.32,1400.24,14414.0,1405.26,1405.26,1396.32,1400.24,14414.0
2021-11-19 15:55:00,1400.24,1402.76,1397.57,1401.9,20421.0,1400.24,1402.76,1397.57,1401.9,20421.0
2021-11-22 09:30:00,1429.13,1435.0,1406.37,1406.73,20427.0,1429.13,1435.0,1406.37,1406.73,20427.0
2021-11-22 09:35:00,1407.35,1408.9,1397.2,1400.54,5780.0,1407.35,1408.9,1397.2,1400.54,5780.0
2021-11-22 09:40:00,1400.88,1400.89,1385.01,1385.01,1965.0,1400.88,1400.89,1385.01,1385.01,1965.0
2021-11-22 09:45:00,1389.39,1395.0,1383.15,1395.0,4855.0,1389.39,1395.0,1383.15,1395.0,4855.0
2021-11-22 09:50:00,1392.16,1393.59,1388.13,1389.61,2982.0,1392.16,1393.59,1388.13,1389.61,2982.0
2021-11-22 09:55:00,1385.97,1388.31,1379.88,1379.89,2148.0,1385.97,1388.31,1379.88,1379.89,2148.0
2021-11-22 10:00:00,1378.81,1388.08,1378.81,1384.0,3657.0,1378.81,1388.08,1378.81,1384.0,3657.0
2021-11-22 10:05:00,1383.4,1383.95,1373.3,1373.88,7354.0,1383.4,1383.95,1373.3,1373.88,7354.0
2021-11-22 10:10:00,1372.45,1378.2,1372.45,1374.69,4734.0,1372.45,1378.2,1372.45,1374.69,4734.0
2021-11-22 10:15:00,1375.13,1375.79,1367.71,1370.91,7689.0,1375.13,1375.79,1367.71,1370.91,7689.0
2021-11-22 10:20:00,1369.7,1371.2,1360.0,1362.3,10181.0,1369.7,1371.2,1360.0,1362.3,10181.0
2021-11-22 10:25:00,1361.39,1363.11,1351.64,1359.37,11160.0,1361.39,1363.11,1351.64,1359.37,11160.0
2021-11-22 10:30:00,1359.37,1360.37,1354.36,1356.62,6555.0,1359.37,1360.37,1354.36,1356.62,6555.0
2021-11-22 10:35:00,1356.86,1356.86,1346.85,1349.88,8625.0,1356.86,1356.86,1346.85,1349.88,8625.0
2021-11-22 10:40:00,1349.14,1352.68,1349.14,1350.83,7734.0,1349.14,1352.68,1349.14,1350.83,7734.0
2021-11-22 10:45:00,1350.25,1351.56,1348.81,1350.86,7019.0,1350.25,1351.56,1348.81,1350.86,7019.0
2021-11-22 10:50:00,1350.02,1350.7,1341.52,1346.5,7210.0,1350.02,1350.7,1341.52,1346.5,7210.0
2021-11-22 10:55:00,1346.0,1349.75,1338.06,1349.75,18471.0,1346.0,1349.75,1338.06,1349.75,18471.0
2021-11-22 11:00:00,1349.27,1355.6,1344.07,1346.02,9329.0,1349.27,1355.6,1344.07,1346.02,9329.0
2021-11-22 11:05:00,1347.3,1348.61,1341.53,1344.96,2869.0,1347.3,1348.61,1341.53,1344.96,2869.0
2021-11-22 11:10:00,1344.32,1344.33,1338.32,1342.6,10862.0,1344.32,1344.33,1338.32,1342.6,10862.0
2021-11-22 11:15:00,1342.77,1342.77,1338.76,1339.59,4564.0,1342.77,1342.77,1338.76,1339.59,4564.0
2021-11-22 11:20:00,1338.67,1338.67,1327.58,1328.8,18052.0,1338.67,1338.67,1327.58,1328.8,18052.0
2021-11-22 11:25:00,1330.08,1332.77,1327.31,1330.32,10272.0,1330.08,1332.77,1327.31,1330.32,10272.0
2021-11-22 11:30:00,1330.32,1332.86,1329.73,1331.1,7927.0,1330.32,1332.86,1329.73,1331.1,7927.0
2021-11-22 11:35:00,1331.68,1335.52,1331.68,1335.32,7081.0,1331.68,1335.52,1331.68,1335.32,7081.0
2021-11-22 11:40:00,1335.27,1336.07,1329.49,1330.09,3598.0,1335.27,1336.07,1329.49,1330.09,3598.0
2021-11-22 11:45:00,1329.7,1332.06,1320.17,1325.72,10613.0,1329.7,1332.06,1320.17,1325.72,10613.0
2021-11-22 11:50:00,1327.26,1327.26,1314.0,1320.37,18253.0,1327.26,1327.26,1314.0,1320.37,18253.0
2021-11-22 11:55:00,1319.45,1324.7,1311.67,1324.57,5936.0,1319.45,1324.7,1311.67,1324.57,5936.0
2021-11-22 12:00:00,1324.26,1332.71,1323.4,1325.71,4007.0,1324.26,1332.71,1323.4,1325.71,4007.0
2021-11-22 12:05:00,1324.02,1324.77,1319.46,1319.46,1600.0,1324.02,1324.77,1319.46,1319.46,1600.0
2021-11-22 12:10:00,1315.17,1321.52,1314.8,1321.52,6240.0,1315.17,1321.52,1314.8,1321.52,6240.0
2021-11-22 12:15:00,1320.82,1326.46,1320.82,1322.36,2300.0,1320.82,1326.46,1320.82,1322.36,2300.0
2021-11-22 12:20:00,1323.23,1323.36,1318.77,1318.77,800.0,1323.23,1323.36,1318.77,1318.77,800.0
2021-11-22 12:25:00,1320.13,1327.76,1320.13,1320.56,5686.0,1320.13,1327.76,1320.13,1320.56,5686.0
2021-11-22 12:30:00,1325.0,1325.53,1321.66,1323.92,2889.0,1325.0,1325.53,1321.66,1323.92,2889.0
2021-11-22 12:35:00,1324.5,1328.49,1323.7,1328.49,8970.0,1324.5,1328.49,1323.7,1328.49,8970.0
2021-11-22 12:40:00,1330.71,1333.32,1328.22,1330.59,2349.0,1330.71,1333.32,1328.22,1330.59,2349.0
2021-11-22 12:45:00,1332.78,1336.75,1332.78,1335.0,4530.0,1332.78,1336.75,1332.78,1335.0,4530.0
2021-11-22 12:50:00,1333.49,1333.49,1327.36,1327.36,1209.0,1333.49,1333.49,1327.36,1327.36,1209.0
2021-11-22 12:55:00,1327.75,1329.97,1326.55,1328.28,2330.0,1327.75,1329.97,1326.55,1328.28,2330.0
2021-11-22 13:00:00,1328.66,1328.66,1324.0,1325.03,1700.0,1328.66,1328.66,1324.0,1325.03,1700.0
2021-11-22 13:05:00,1321.09,1322.12,1319.64,1321.63,1700.0,1321.09,1322.12,1319.64,1321.63,1700.0
2021-11-22 13:10:00,1323.25,1326.8,1322.87,1326.37,4275.0,1323.25,1326.8,1322.87,1326.37,4275.0
2021-11-22 13:15:00,1327.16,1327.91,1327.06,1327.77,1400.0,1327.16,1327.91,1327.06,1327.77,1400.0
2021-11-22 13:20:00,1328.98,1330.13,1328.98,1329.86,1700.0,1328.98,1330.13,1328.98,1329.86,1700.0
2021-11-22 13:25:00,1331.13,1331.86,1325.41,1327.92,3325.0,1331.13,1331.86,1325.41,1327.92,3325.0
2021-11-22 13:30:00,1328.58,1330.22,1326.94,1330.16,2572.0,1328.58,1330.22,1326.94,1330.16,2572.0
2021-11-22 13:35:00,1330.02,1330.02,1326.33,1328.09,2707.0,1330.02,1330.02,1326.33,1328.09,2707.0
2021-11-22 13:40:00,1329.0,1335.64,1327.03,1334.67,17386.0,1329.0,1335.64,1327.03,1334.67,17386.0
2021-11-22 13:45:00,1333.99,1333.99,1331.5,1331.88,3102.0,1333.99,1333.99,1331.5,1331.88,3102.0
2021-11-22 13:50:00,1331.16,1331.43,1326.32,1326.32,2928.0,1331.16,1331.43,1326.32,1326.32,2928.0
2021-11-22 13:55:00,1326.22,1327.31,1325.0,1325.06,1902.0,1326.22,1327.31,1325.0,1325.06,1902.0
2021-11-22 14:00:00,1324.72,1329.37,1324.72,1329.37,1500.0,1324.72,1329.37,1324.72,1329.37,1500.0
2021-11-22 14:05:00,1329.12,1330.5,1329.07,1329.33,1059.0,1329.12,1330.5,1329.07,1329.33,1059.0
2021-11-22 14:10:00,1328.74,1330.93,1327.54,1328.29,2201.0,1328.74,1330.93,1327.54,1328.29,2201.0
2021-11-22 14:15:00,1330.88,1331.79,1329.58,1329.58,1300.0,1330.88,1331.79,1329.58,1329.58,1300.0
2021-11-22 14:20:00,1329.54,1329.54,1327.0,1327.66,1117.0,1329.54,1329.54,1327.0,1327.66,1117.0
2021-11-22 14:25:00,1326.85,1326.85,1323.12,1323.12,1902.0,1326.85,1326.85,1323.12,1323.12,1902.0
2021-11-22 14:30:00,1325.52,1329.9,1325.0,1329.9,3100.0,1325.52,1329.9,1325.0,1329.9,3100.0
2021-11-22 14:35:00,1329.47,1330.0,1327.0,1327.26,2227.0,1329.47,1330.0,1327.0,1327.26,2227.0
2021-11-22 14:40:00,1328.62,1329.04,1326.97,1326.98,2156.0,1328.62,1329.04,1326.97,1326.98,2156.0
2021-11-22 14:45:00,1327.03,1329.61,1324.66,1325.19,9627.0,1327.03,1329.61,1324.66,1325.19,9627.0
2021-11-22 14:50:00,1325.65,1327.89,1324.17,1324.8,14733.0,1325.65,1327.89,1324.17,1324.8,14733.0
2021-11-22 14:55:00,1325.52,1326.16,1324.81,1325.04,3120.0,1325.52,1326.16,1324.81,1325.04,3120.0
2021-11-22 15:00:00,1325.0,1326.77,1324.65,1325.9,2706.0,1325.0,1326.77,1324.65,1325.9,2706.0
2021-11-22 15:05:00,1325.21,1326.95,1324.76,1325.22,6889.0,1325.21,1326.95,1324.76,1325.22,6889.0
2021-11-22 15:10:00,1325.3,1326.65,1324.17,1324.62,5770.0,1325.3,1326.65,1324.17,1324.62,5770.0
2021-11-22 15:15:00,1325.7,1331.11,1325.0,1331.11,1596.0,1325.7,1331.11,1325.0,1331.11,1596.0
2021-11-22 15:20:00,1330.51,1330.99,1327.7,1327.7,3471.0,1330.51,1330.99,1327.7,1327.7,3471.0
2021-11-22 15:25:00,1325.05,1326.15,1323.13,1326.15,1624.0,1325.05,1326.15,1323.13,1326.15,1624.0
2021-11-22 15:30:00,1325.61,1327.25,1325.0,1327.25,3784.0,1325.61,1327.25,1325.0,1327.25,3784.0
2021-11-22 15:35:00,1327.81,1329.58,1326.13,1326.72,3693.0,1327.81,1329.58,1326.13,1326.72,3693.0
2021-11-22 15:40:00,1327.28,1327.6,1324.27,1324.27,4088.0,1327.28,1327.6,1324.27,1324.27,4088.0
2021-11-22 15:45:00,1323.01,1329.39,1321.34,1321.81,7268.0,1323.01,1329.39,1321.34,1321.81,7268.0
2021-11-22 15:50:00,1322.43,1323.03,1318.45,1318.45,14282.0,1322.43,1323.03,1318.45,1318.45,14282.0
2021-11-22 15:55:00,1318.25,1319.7,1314.51,1316.0,82733.0,1318.25,1319.7,1314.51,1316.0,82733.0
2021-11-23 09:30:00,1316.83,1320.71,1297.35,1320.71,19137.0,1316.83,1320.71,1297.35,1320.71,19137.0
2021-11-23 09:35:00,1321.11,1324.25,1318.82,1321.82,6592.0,1321.11,1324.25,1318.82,1321.82,6592.0
2021-11-23 09:40:00,1323.59,1330.83,1323.59,1324.63,3274.0,1323.59,1330.83,1323.59,1324.63,3274.0
2021-11-23 09:45:00,1324.06,1337.21,1324.06,1331.24,4802.0,1324.06,1337.21,1324.06,1331.24,4802.0
2021-11-23 09:50:00,1326.36,1328.14,1322.62,1322.62,1746.0,1326.36,1328.14,1322.62,1322.62,1746.0
2021-11-23 09:55:00,1323.94,1332.91,1322.95,1331.49,3957.0,1323.94,1332.91,1322.95,1331.49,3957.0
2021-11-23 10:00:00,1333.24,1335.95,1329.39,1332.2,10722.0,1333.24,1335.95,1329.39,1332.2,10722.0
2021-11-23 10:05:00,1334.88,1334.88,1324.92,1325.0,3250.0,1334.88,1334.88,1324.92,1325.0,3250.0
2021-11-23 10:10:00,1325.04,1326.73,1314.0,1318.1,7342.0,1325.04,1326.73,1314.0,1318.1,7342.0
2021-11-23 10:15:00,1317.61,1319.8,1313.05,1318.03,9510.0,1317.61,1319.8,1313.05,1318.03,9510.0
2021-11-23 10:20:00,1318.15,1323.34,1315.91,1323.34,2320.0,1318.15,1323.34,1315.91,1323.34,2320.0
2021-11-23 10:25:00,1318.08,1318.27,1308.7,1310.29,20653.0,1318.08,1318.27,1308.7,1310.29,20653.0
2021-11-23 10:30:00,1308.88,1312.0,1305.12,1308.0,17246.0,1308.88,1312.0,1305.12,1308.0,17246.0
2021-11-23 10:35:00,1307.94,1309.3,1305.02,1305.98,8307.0,1307.94,1309.3,1305.02,1305.98,8307.0
2021-11-23 10:40:00,1305.98,1311.21,1302.32,1310.47,27246.0,1305.98,1311.21,1302.32,1310.47,27246.0
2021-11-23 10:45:00,1311.05,1313.95,1310.01,1310.01,2379.0,1311.05,1313.95,1310.01,1310.01,2379.0
2021-11-23 10:50:00,1311.92,1311.92,1308.48,1309.13,4059.0,1311.92,1311.92,1308.48,1309.13,4059.0
2021-11-23 10:55:00,1308.88,1309.97,1292.6,1295.0,11232.0,1308.88,1309.97,1292.6,1295.0,11232.0
2021-11-23 11:00:00,1294.81,1299.06,1292.52,1296.25,9558.0,1294.81,1299.06,1292.52,1296.25,9558.0
2021-11-23 11:05:00,1297.01,1297.51,1290.17,1297.0,3800.0,1297.01,1297.51,1290.17,1297.0,3800.0
2021-11-23 11:10:00,1297.11,1298.11,1295.08,1295.08,3006.0,1297.11,1298.11,1295.08,1295.08,3006.0
2021-11-23 11:15:00,1297.79,1298.57,1293.58,1293.58,2730.0,1297.79,1298.57,1293.58,1293.58,2730.0
2021-11-23 11:20:00,1293.36,1293.8,1288.0,1288.14,2997.0,1293.36,1293.8,1288.0,1288.14,2997.0
2021-11-23 11:25:00,1290.16,1297.53,1289.24,1294.56,2802.0,1290.16,1297.53,1289.24,1294.56,2802.0
2021-11-23 11:30:00,1295.5,1298.86,1293.97,1293.97,1300.0,1295.5,1298.86,1293.97,1293.97,1300.0
2021-11-23 11:35:00,1291.95,1296.49,1288.7,1296.49,4857.0,1291.95,1296.49,1288.7,1296.49,4857.0
2021-11-23 11:40:00,1294.15,1295.52,1290.7,1292.29,4500.0,1294.15,1295.52,1290.7,1292.29,4500.0
2021-11-23 11:45:00,1295.0,1302.93,1293.16,1300.77,4035.0,1295.0,1302.93,1293.16,1300.77,4035.0
2021-11-23 11:50:00,1301.24,1301.24,1293.15,1293.15,1800.0,1301.24,1301.24,1293.15,1293.15,1800.0
2021-11-23 11:55:00,1294.19,1299.57,1294.18,1299.05,3119.0,1294.19,1299.57,1294.18,1299.05,3119.0
2021-11-23 12:00:00,1298.5,1299.77,1290.94,1291.0,2090.0,1298.5,1299.77,1290.94,1291.0,2090.0
2021-11-23 12:05:00,1291.71,1291.72,1289.76,1291.68,2000.0,1291.71,1291.72,1289.76,1291.68,2000.0
2021-11-23 12:10:00,1290.58,1291.5,1285.9,1286.59,2756.0,1290.58,1291.5,1285.9,1286.59,2756.0
2021-11-23 12:15:00,1288.03,1292.58,1287.68,1290.42,2902.0,1288.03,1292.58,1287.68,1290.42,2902.0
2021-11-23 12:20:00,1291.37,1294.5,1290.05,1294.5,1935.0,1291.37,1294.5,1290.05,1294.5,1935.0
2021-11-23 12:25:00,1294.26,1295.03,1289.76,1291.64,2877.0,1294.26,1295.03,1289.76,1291.64,2877.0
2021-11-23 12:30:00,1292.35,1292.35,1288.8,1288.81,4885.0,1292.35,1292.35,1288.8,1288.81,4885.0
2021-11-23 12:35:00,1288.78,1290.83,1288.49,1288.49,1200.0,1288.78,1290.83,1288.49,1288.49,1200.0
2021-11-23 12:40:00,1288.58,1289.0,1284.34,1285.55,2010.0,1288.58,1289.0,1284.34,1285.55,2010.0
2021-11-23 12:45:00,1286.35,1290.37,1285.71,1288.01,1922.0,1286.35,1290.37,1285.71,1288.01,1922.0
2021-11-23 12:50:00,1287.9,1289.72,1286.5,1286.5,1100.0,1287.9,1289.72,1286.5,1286.5,1100.0
2021-11-23 12:55:00,1286.28,1287.31,1284.32,1284.98,2793.0,1286.28,1287.31,1284.32,1284.98,2793.0
2021-11-23 13:00:00,1285.12,1288.17,1284.18,1286.0,4231.0,1285.12,1288.17,1284.18,1286.0,4231.0
2021-11-23 13:05:00,1285.04,1286.96,1283.79,1286.07,3247.0,1285.04,1286.96,1283.79,1286.07,3247.0
2021-11-23 13:10:00,1285.78,1286.28,1283.24,1284.42,5249.0,1285.78,1286.28,1283.24,1284.42,5249.0
2021-11-23 13:15:00,1283.98,1284.87,1283.56,1284.87,2160.0,1283.98,1284.87,1283.56,1284.87,2160.0
2021-11-23 13:20:00,1285.11,1286.49,1282.91,1285.34,3151.0,1285.11,1286.49,1282.91,1285.34,3151.0
2021-11-23 13:25:00,1284.61,1287.35,1283.47,1283.48,2417.0,1284.61,1287.35,1283.47,1283.48,2417.0
2021-11-23 13:30:00,1282.55,1282.63,1279.16,1280.65,2302.0,1282.55,1282.63,1279.16,1280.65,2302.0
2021-11-23 13:35:00,1279.45,1282.88,1279.45,1282.88,2764.0,1279.45,1282.88,1279.45,1282.88,2764.0
2021-11-23 13:40:00,1280.74,1281.14,1279.6,1280.0,1100.0,1280.74,1281.14,1279.6,1280.0,1100.0
2021-11-23 13:45:00,1281.74,1285.67,1281.68,1284.04,1630.0,1281.74,1285.67,1281.68,1284.04,1630.0
2021-11-23 13:50:00,1282.71,1286.15,1281.57,1286.07,2501.0,1282.71,1286.15,1281.57,1286.07,2501.0
2021-11-23 13:55:00,1285.8,1285.86,1281.9,1282.12,2000.0,1285.8,1285.86,1281.9,1282.12,2000.0
2021-11-23 14:00:00,1284.5,1284.85,1280.02,1280.02,2989.0,1284.5,1284.85,1280.02,1280.02,2989.0
2021-11-23 14:05:00,1280.01,1282.2,1279.0,1279.52,1150.0,1280.01,1282.2,1279.0,1279.52,1150.0
2021-11-23 14:10:00,1278.74,1279.45,1277.0,1277.58,1127.0,1278.74,1279.45,1277.0,1277.58,1127.0
2021-11-23 14:15:00,1276.94,1277.01,1273.84,1273.85,4624.0,1276.94,1277.01,1273.84,1273.85,4624.0
2021-11-23 14:20:00,1274.5,1279.11,1274.29,1277.88,2717.0,1274.5,1279.11,1274.29,1277.88,2717.0
2021-11-23 14:25:00,1278.77,1278.77,1277.71,1277.71,376.0,1278.77,1278.77,1277.71,1277.71,376.0
2021-11-23 14:30:00,1279.56,1279.74,1276.33,1277.41,3400.0,1279.56,1279.74,1276.33,1277.41,3400.0
2021-11-23 14:35:00,1278.64,1279.09,1277.12,1277.58,3249.0,1278.64,1279.09,1277.12,1277.58,3249.0
2021-11-23 14:40:00,1277.83,1278.82,1276.99,1278.0,3178.0,1277.83,1278.82,1276.99,1278.0,3178.0
2021-11-23 14:45:00,1277.01,1280.37,1276.85,1280.37,3077.0,1277.01,1280.37,1276.85,1280.37,3077.0
2021-11-23 14:50:00,1281.38,1281.84,1277.84,1278.26,2800.0,1281.38,1281.84,1277.84,1278.26,2800.0
2021-11-23 14:55:00,1278.27,1279.99,1277.5,1278.22,3751.0,1278.27,1279.99,1277.5,1278.22,3751.0
2021-11-23 15:00:00,1278.15,1279.78,1275.9,1277.03,4504.0,1278.15,1279.78,1275.9,1277.03,4504.0
2021-11-23 15:05:00,1278.08,1280.73,1278.07,1279.32,4936.0,1278.08,1280.73,1278.07,1279.32,4936.0
2021-11-23 15:10:00,1278.48,1280.0,1277.51,1279.29,3591.0,1278.48,1280.0,1277.51,1279.29,3591.0
2021-11-23 15:15:00,1280.32,1280.71,1277.33,1278.82,6683.0,1280.32,1280.71,1277.33,1278.82,6683.0
2021-11-23 15:20:00,1278.17,1278.39,1277.32,1277.54,1159.0,1278.17,1278.39,1277.32,1277.54,1159.0
2021-11-23 15:25:00,1277.55,1280.0,1274.82,1274.82,4510.0,1277.55,1280.0,1274.82,1274.82,4510.0
2021-11-23 15:30:00,1275.93,1280.96,1275.25,1279.8,4533.0,1275.93,1280.96,1275.25,1279.8,4533.0
2021-11-23 15:35:00,1278.82,1283.21,1277.4,1282.31,7640.0,1278.82,1283.21,1277.4,1282.31,7640.0
2021-11-23 15:40:00,1282.82,1284.98,1281.06,1282.1,5542.0,1282.82,1284.98,1281.06,1282.1,5542.0
2021-11-23 15:45:00,1282.28,1287.08,1282.0,1287.08,5833.0,1282.28,1287.08,1282.0,1287.08,5833.0
2021-11-23 15:50:00,1286.92,1289.87,1284.0,1285.74,17938.0,1286.92,1289.87,1284.0,1285.74,17938.0
2021-11-23 15:55:00,1286.04,1286.73,1283.29,1284.52,22691.0,1286.04,1286.73,1283.29,1284.52,22691.0
2021-11-24 09:30:00,1282.58,1285.0,1263.0,1263.5,20500.0,1282.58,1285.0,1263.0,1263.5,20500.0
2021-11-24 09:35:00,1272.81,1283.25,1266.48,1277.39,4690.0,1272.81,1283.25,1266.48,1277.39,4690.0
2021-11-24 09:40:00,1274.53,1280.0,1265.99,1268.14,6065.0,1274.53,1280.0,1265.99,1268.14,6065.0
2021-11-24 09:45:00,1272.18,1275.22,1265.48,1273.13,4247.0,1272.18,1275.22,1265.48,1273.13,4247.0
2021-11-24 09:50:00,1273.06,1282.11,1273.06,1280.14,4517.0,1273.06,1282.11,1273.06,1280.14,4517.0
2021-11-24 09:55:00,1281.02,1281.03,1274.43,1278.89,3050.0,1281.02,1281.03,1274.43,1278.89,3050.0
2021-11-24 10:00:00,1276.09,1289.74,1276.0,1288.35,5189.0,1276.09,1289.74,1276.0,1288.35,5189.0
2021-11-24 10:05:00,1289.14,1291.89,1285.0,1285.0,4118.0,1289.14,1291.89,1285.0,1285.0,4118.0
2021-11-24 10:10:00,1283.0,1283.0,1279.16,1279.16,616.0,1283.0,1283.0,1279.16,1279.16,616.0
2021-11-24 10:15:00,1282.12,1284.72,1280.03,1280.5,1319.0,1282.12,1284.72,1280.03,1280.5,1319.0
2021-11-24 10:20:00,1283.62,1287.45,1281.71,1286.97,2793.0,1283.62,1287.45,1281.71,1286.97,2793.0
2021-11-24 10:25:00,1289.26,1291.8,1286.85,1291.8,5672.0,1289.26,1291.8,1286.85,1291.8,5672.0
2021-11-24 10:30:00,1291.75,1303.76,1291.2,1302.36,8965.0,1291.75,1303.76,1291.2,1302.36,8965.0
2021-11-24 10:35:00,1301.07,1308.3,1299.69,1303.25,13835.0,1301.07,1308.3,1299.69,1303.25,13835.0
2021-11-24 10:40:00,1303.39,1303.39,1294.93,1294.94,2277.0,1303.39,1303.39,1294.93,1294.94,2277.0
2021-11-24 10:45:00,1293.05,1293.05,1287.9,1288.72,1500.0,1293.05,1293.05,1287.9,1288.72,1500.0
2021-11-24 10:50:00,1290.51,1294.3,1289.08,1290.15,6730.0,1290.51,1294.3,1289.08,1290.15,6730.0
2021-11-24 10:55:00,1293.02,1293.02,1284.4,1284.47,5873.0,1293.02,1293.02,1284.4,1284.47,5873.0
2021-11-24 11:00:00,1284.47,1287.99,1281.89,1287.99,3850.0,1284.47,1287.99,1281.89,1287.99,3850.0
2021-11-24 11:05:00,1288.0,1290.02,1285.09,1289.07,1934.0,1288.0,1290.02,1285.09,1289.07,1934.0
2021-11-24 11:10:00,1288.8,1290.42,1287.35,1287.35,3043.0,1288.8,1290.42,1287.35,1287.35,3043.0
2021-11-24 11:15:00,1286.6,1289.51,1285.89,1289.0,2480.0,1286.6,1289.51,1285.89,1289.0,2480.0
2021-11-24 11:20:00,1291.18,1294.03,1288.87,1290.68,5625.0,1291.18,1294.03,1288.87,1290.68,5625.0
2021-11-24 11:25:00,1292.83,1292.83,1289.99,1290.47,2799.0,1292.83,1292.83,1289.99,1290.47,2799.0
2021-11-24 11:30:00,1292.74,1295.38,1286.58,1286.58,3921.0,1292.74,1295.38,1286.58,1286.58,3921.0
2021-11-24 11:35:00,1288.89,1288.89,1285.98,1286.43,3077.0,1288.89,1288.89,1285.98,1286.43,3077.0
2021-11-24 11:40:00,1285.84,1288.11,1284.79,1287.21,2300.0,1285.84,1288.11,1284.79,1287.21,2300.0
2021-11-24 11:45:00,1285.83,1287.25,1284.4,1284.4,1900.0,1285.83,1287.25,1284.4,1284.4,1900.0
2021-11-24 11:50:00,1285.36,1287.61,1282.32,1283.97,6420.0,1285.36,1287.61,1282.32,1283.97,6420.0
2021-11-24 11:55:00,1282.52,1282.52,1277.37,1279.59,3279.0,1282.52,1282.52,1277.37,1279.59,3279.0
2021-11-24 12:00:00,1279.45,1280.5,1277.9,1280.06,3020.0,1279.45,1280.5,1277.9,1280.06,3020.0
2021-11-24 12:05:00,1280.23,1280.23,1277.01,1278.89,2200.0,1280.23,1280.23,1277.01,1278.89,2200.0
2021-11-24 12:10:00,1277.6,1282.0,1277.59,1278.72,4470.0,1277.6,1282.0,1277.59,1278.72,4470.0
2021-11-24 12:15:00,1278.02,1281.07,1274.45,1279.22,3355.0,1278.02,1281.07,1274.45,1279.22,3355.0
2021-11-24 12:20:00,1279.89,1279.89,1278.56,1278.99,700.0,1279.89,1279.89,1278.56,1278.99,700.0
2021-11-24 12:25:00,1277.41,1278.55,1275.57,1275.57,1323.0,1277.41,1278.55,1275.57,1275.57,1323.0
2021-11-24 12:30:00,1275.92,1277.08,1273.01,1273.89,2350.0,1275.92,1277.08,1273.01,1273.89,2350.0
2021-11-24 12:35:00,1274.99,1280.0,1274.11,1280.0,3409.0,1274.99,1280.0,1274.11,1280.0,3409.0
2021-11-24 12:40:00,1280.01,1280.2,1277.86,1279.31,1470.0,1280.01,1280.2,1277.86,1279.31,1470.0
2021-11-24 12:45:00,1279.76,1280.8,1277.86,1277.86,4744.0,1279.76,1280.8,1277.86,1277.86,4744.0
2021-11-24 12:50:00,1277.0,1279.07,1276.65,1279.06,1700.0,1277.0,1279.07,1276.65,1279.06,1700.0
2021-11-24 12:55:00,1279.56,1280.54,1278.48,1279.09,2983.0,1279.56,1280.54,1278.48,1279.09,2983.0
2021-11-24 13:00:00,1279.13,1281.59,1278.0,1279.73,4694.0,1279.13,1281.59,1278.0,1279.73,4694.0
2021-11-24 13:05:00,1280.35,1281.99,1280.04,1281.48,900.0,1280.35,1281.99,1280.04,1281.48,900.0
2021-11-24 13:10:00,1280.83,1283.03,1279.04,1279.04,1828.0,1280.83,1283.03,1279.04,1279.04,1828.0
2021-11-24 13:15:00,1279.79,1281.35,1279.25,1280.05,2600.0,1279.79,1281.35,1279.25,1280.05,2600.0
2021-11-24 13:20:00,1279.89,1280.98,1279.16,1280.98,1700.0,1279.89,1280.98,1279.16,1280.98,1700.0
2021-11-24 13:25:00,1280.28,1280.28,1275.75,1277.55,12152.0,1280.28,1280.28,1275.75,1277.55,12152.0
2021-11-24 13:30:00,1277.78,1279.0,1272.3,1273.13,19173.0,1277.78,1279.0,1272.3,1273.13,19173.0
2021-11-24 13:35:00,1272.22,1273.08,1271.53,1272.0,2100.0,1272.22,1273.08,1271.53,1272.0,2100.0
2021-11-24 13:40:00,1271.39,1273.9,1271.39,1272.7,7570.0,1271.39,1273.9,1271.39,1272.7,7570.0
2021-11-24 13:45:00,1273.88,1274.76,1272.53,1273.13,3998.0,1273.88,1274.76,1272.53,1273.13,3998.0
2021-11-24 13:50:00,1273.79,1274.3,1271.65,1271.76,3800.0,1273.79,1274.3,1271.65,1271.76,3800.0
2021-11-24 13:55:00,1271.2,1271.2,1265.0,1265.77,9315.0,1271.2,1271.2,1265.0,1265.77,9315.0
2021-11-24 14:00:00,1265.95,1268.79,1263.0,1265.75,12824.0,1265.95,1268.79,1263.0,1265.75,12824.0
2021-11-24 14:05:00,1265.63,1269.48,1264.51,1264.51,2642.0,1265.63,1269.48,1264.51,1264.51,2642.0
2021-11-24 14:10:00,1265.37,1267.84,1264.22,1267.06,4211.0,1265.37,1267.84,1264.22,1267.06,4211.0
2021-11-24 14:15:00,1269.46,1273.23,1269.03,1273.23,1800.0,1269.46,1273.23,1269.03,1273.23,1800.0
2021-11-24 14:20:00,1273.07,1273.45,1270.34,1270.49,1600.0,1273.07,1273.45,1270.34,1270.49,1600.0
2021-11-24 14:25:00,1270.75,1270.75,1268.13,1268.13,1956.0,1270.75,1270.75,1268.13,1268.13,1956.0
2021-11-24 14:30:00,1268.58,1270.5,1268.05,1268.5,2344.0,1268.58,1270.5,1268.05,1268.5,2344.0
2021-11-24 14:35:00,1268.07,1268.28,1266.47,1267.31,2029.0,1268.07,1268.28,1266.47,1267.31,2029.0
2021-11-24 14:40:00,1268.0,1270.0,1266.54,1269.79,4407.0,1268.0,1270.0,1266.54,1269.79,4407.0
2021-11-24 14:45:00,1269.57,1270.43,1267.62,1268.72,3832.0,1269.57,1270.43,1267.62,1268.72,3832.0
2021-11-24 14:50:00,1268.87,1271.21,1266.95,1269.29,3413.0,1268.87,1271.21,1266.95,1269.29,3413.0
2021-11-24 14:55:00,1269.15,1270.16,1267.54,1268.72,4295.0,1269.15,1270.16,1267.54,1268.72,4295.0
2021-11-24 15:00:00,1268.89,1269.36,1267.83,1269.23,4532.0,1268.89,1269.36,1267.83,1269.23,4532.0
2021-11-24 15:05:00,1268.57,1270.88,1268.56,1270.86,3431.0,1268.57,1270.88,1268.56,1270.86,3431.0
2021-11-24 15:10:00,1270.34,1274.44,1270.34,1273.86,5723.0,1270.34,1274.44,1270.34,1273.86,5723.0
2021-11-24 15:15:00,1273.79,1274.09,1271.5,1272.86,8600.0,1273.79,1274.09,1271.5,1272.86,8600.0
2021-11-24 15:20:00,1274.48,1276.5,1273.18,1275.43,7396.0,1274.48,1276.5,1273.18,1275.43,7396.0
2021-11-24 15:25:00,1275.93,1281.59,1275.89,1277.0,8090.0,1275.93,1281.59,1275.89,1277.0,8090.0
2021-11-24 15:30:00,1277.87,1278.5,1273.96,1276.48,5150.0,1277.87,1278.5,1273.96,1276.48,5150.0
2021-11-24 15:35:00,1277.27,1278.95,1276.66,1278.74,9939.0,1277.27,1278.95,1276.66,1278.74,9939.0
2021-11-24 15:40:00,1278.74,1278.74,1275.56,1277.38,7544.0,1278.74,1278.74,1275.56,1277.38,7544.0
2021-11-24 15:45:00,1276.56,1276.79,1271.72,1271.72,5639.0,1276.56,1276.79,1271.72,1271.72,5639.0
2021-11-24 15:50:00,1273.21,1273.62,1271.26,1272.68,13071.0,1273.21,1273.62,1271.26,1272.68,13071.0
2021-11-24 15:55:00,1273.1,1274.93,1272.7,1272.99,23175.0,1273.1,1274.93,1272.7,1272.99,23175.0
2021-11-26 09:30:00,1293.08,1296.63,1275.03,1282.04,25679.0,1293.08,1296.63,1275.03,1282.04,25679.0
2021-11-26 09:35:00,1281.73,1288.63,1273.0,1278.38,15158.0,1281.73,1288.63,1273.0,1278.38,15158.0
2021-11-26 09:40:00,1279.48,1283.65,1272.85,1272.85,5139.0,1279.48,1283.65,1272.85,1272.85,5139.0
2021-11-26 09:45:00,1270.12,1273.74,1267.83,1272.07,2170.0,1270.12,1273.74,1267.83,1272.07,2170.0
2021-11-26 09:50:00,1269.0,1285.26,1269.0,1283.04,4779.0,1269.0,1285.26,1269.0,1283.04,4779.0
2021-11-26 09:55:00,1283.2,1290.83,1281.63,1285.75,9565.0,1283.2,1290.83,1281.63,1285.75,9565.0
2021-11-26 10:00:00,1285.05,1285.05,1275.0,1275.56,3298.0,1285.05,1285.05,1275.0,1275.56,3298.0
2021-11-26 10:05:00,1273.14,1278.54,1269.5,1269.5,5518.0,1273.14,1278.54,1269.5,1269.5,5518.0
2021-11-26 10:10:00,1265.0,1269.67,1264.98,1269.51,4925.0,1265.0,1269.67,1264.98,1269.51,4925.0
2021-11-26 10:15:00,1269.98,1271.52,1269.98,1270.87,1192.0,1269.98,1271.52,1269.98,1270.87,1192.0
2021-11-26 10:20:00,1276.69,1276.69,1271.53,1274.63,1765.0,1276.69,1276.69,1271.53,1274.63,1765.0
2021-11-26 10:25:00,1272.76,1274.31,1270.07,1270.08,4137.0,1272.76,1274.31,1270.07,1270.08,4137.0
2021-11-26 10:30:00,1270.45,1271.88,1261.0,1265.28,8638.0,1270.45,1271.88,1261.0,1265.28,8638.0
2021-11-26 10:35:00,1265.33,1267.5,1264.14,1264.14,1700.0,1265.33,1267.5,1264.14,1264.14,1700.0
2021-11-26 10:40:00,1261.73,1265.28,1254.81,1262.88,6939.0,1261.73,1265.28,1254.81,1262.88,6939.0
2021-11-26 10:45:00,1262.96,1262.96,1262.05,1262.05,616.0,1262.96,1262.96,1262.05,1262.05,616.0
2021-11-26 10:50:00,1264.75,1265.0,1264.74,1265.0,535.0,1264.75,1265.0,1264.74,1265.0,535.0
2021-11-26 10:55:00,1264.99,1264.99,1257.3,1259.86,2189.0,1264.99,1264.99,1257.3,1259.86,2189.0
2021-11-26 11:00:00,1259.86,1262.04,1258.84,1258.85,1200.0,1259.86,1262.04,1258.84,1258.85,1200.0
2021-11-26 11:05:00,1261.86,1263.98,1261.13,1262.79,981.0,1261.86,1263.98,1261.13,1262.79,981.0
2021-11-26 11:10:00,1260.82,1261.0,1251.81,1251.95,4406.0,1260.82,1261.0,1251.81,1251.95,4406.0
2021-11-26 11:15:00,1251.17,1252.0,1247.42,1247.42,7027.0,1251.17,1252.0,1247.42,1247.42,7027.0
2021-11-26 11:20:00,1249.26,1249.26,1247.42,1248.01,2285.0,1249.26,1249.26,1247.42,1248.01,2285.0
2021-11-26 11:25:00,1250.0,1254.36,1250.0,1251.78,2510.0,1250.0,1254.36,1250.0,1251.78,2510.0
2021-11-26 11:30:00,1252.99,1253.0,1252.11,1252.31,998.0,1252.99,1253.0,1252.11,1252.31,998.0
2021-11-26 11:35:00,1253.68,1256.49,1250.04,1256.49,2576.0,1253.68,1256.49,1250.04,1256.49,2576.0
2021-11-26 11:40:00,1255.75,1255.75,1253.63,1253.63,1236.0,1255.75,1255.75,1253.63,1253.63,1236.0
2021-11-26 11:45:00,1253.61,1253.61,1250.81,1250.81,1255.0,1253.61,1253.61,1250.81,1250.81,1255.0
2021-11-26 11:50:00,1250.43,1250.43,1245.85,1248.93,1398.0,1250.43,1250.43,1245.85,1248.93,1398.0
2021-11-26 11:55:00,1248.98,1251.8,1245.84,1250.77,1400.0,1248.98,1251.8,1245.84,1250.77,1400.0
2021-11-26 12:00:00,1252.01,1252.01,1246.09,1247.01,2520.0,1252.01,1252.01,1246.09,1247.01,2520.0
2021-11-26 12:05:00,1247.25,1255.72,1244.0,1253.59,13560.0,1247.25,1255.72,1244.0,1253.59,13560.0
2021-11-26 12:10:00,1252.44,1258.3,1252.44,1258.3,1843.0,1252.44,1258.3,1252.44,1258.3,1843.0
2021-11-26 12:15:00,1257.09,1263.72,1257.09,1262.01,2328.0,1257.09,1263.72,1257.09,1262.01,2328.0
2021-11-26 12:20:00,1260.69,1262.82,1258.0,1260.0,4815.0,1260.69,1262.82,1258.0,1260.0,4815.0
2021-11-26 12:25:00,1260.0,1268.77,1258.85,1268.77,3810.0,1260.0,1268.77,1258.85,1268.77,3810.0
2021-11-26 12:30:00,1266.07,1266.07,1260.6,1264.28,2700.0,1266.07,1266.07,1260.6,1264.28,2700.0
2021-11-26 12:35:00,1262.49,1268.34,1260.43,1262.54,4757.0,1262.49,1268.34,1260.43,1262.54,4757.0
2021-11-26 12:40:00,1262.46,1264.12,1261.69,1261.69,5588.0,1262.46,1264.12,1261.69,1261.69,5588.0
2021-11-26 12:45:00,1262.05,1263.04,1254.9,1255.24,3307.0,1262.05,1263.04,1254.9,1255.24,3307.0
2021-11-26 12:50:00,1252.84,1253.82,1250.65,1251.84,4462.0,1252.84,1253.82,1250.65,1251.84,4462.0
2021-11-26 12:55:00,1252.46,1262.08,1251.79,1258.75,10923.0,1252.46,1262.08,1251.79,1258.75,10923.0
2021-11-29 09:30:00,1286.97,1292.45,1255.48,1256.0,33041.0,1286.97,1292.45,1255.48,1256.0,33041.0
2021-11-29 09:35:00,1257.31,1261.94,1250.0,1260.0,6384.0,1257.31,1261.94,1250.0,1260.0,6384.0
2021-11-29 09:40:00,1258.8,1258.8,1249.75,1249.76,2579.0,1258.8,1258.8,1249.75,1249.76,2579.0
2021-11-29 09:45:00,1251.82,1258.88,1240.69,1253.61,6621.0,1251.82,1258.88,1240.69,1253.61,6621.0
2021-11-29 09:50:00,1249.59,1256.36,1247.14,1255.44,5462.0,1249.59,1256.36,1247.14,1255.44,5462.0
2021-11-29 09:55:00,1252.67,1259.11,1252.67,1253.6,3970.0,1252.67,1259.11,1252.67,1253.6,3970.0
2021-11-29 10:00:00,1252.88,1252.88,1247.66,1247.66,3921.0,1252.88,1252.88,1247.66,1247.66,3921.0
2021-11-29 10:05:00,1249.46,1250.98,1247.0,1247.01,2367.0,1249.46,1250.98,1247.0,1247.01,2367.0
2021-11-29 10:10:00,1248.39,1248.4,1236.12,1236.13,5361.0,1248.39,1248.4,1236.12,1236.13,5361.0
2021-11-29 10:15:00,1238.01,1242.2,1233.76,1240.21,4902.0,1238.01,1242.2,1233.76,1240.21,4902.0
2021-11-29 10:20:00,1241.84,1242.33,1238.32,1242.0,10431.0,1241.84,1242.33,1238.32,1242.0,10431.0
2021-11-29 10:25:00,1242.26,1244.08,1234.9,1237.06,21747.0,1242.26,1244.08,1234.9,1237.06,21747.0
2021-11-29 10:30:00,1237.86,1241.44,1235.6,1238.66,5925.0,1237.86,1241.44,1235.6,1238.66,5925.0
2021-11-29 10:35:00,1240.08,1241.79,1228.89,1234.05,11426.0,1240.08,1241.79,1228.89,1234.05,11426.0
2021-11-29 10:40:00,1231.24,1236.34,1228.02,1233.78,8035.0,1231.24,1236.34,1228.02,1233.78,8035.0
2021-11-29 10:45:00,1236.34,1241.31,1234.63,1237.9,2265.0,1236.34,1241.31,1234.63,1237.9,2265.0
2021-11-29 10:50:00,1238.01,1240.0,1236.26,1237.64,1914.0,1238.01,1240.0,1236.26,1237.64,1914.0
2021-11-29 10:55:00,1237.76,1240.7,1236.43,1240.03,7850.0,1237.76,1240.7,1236.43,1240.03,7850.0
2021-11-29 11:00:00,1240.08,1241.18,1237.3,1239.54,3888.0,1240.08,1241.18,1237.3,1239.54,3888.0
2021-11-29 11:05:00,1238.47,1244.6,1237.48,1243.95,2770.0,1238.47,1244.6,1237.48,1243.95,2770.0
2021-11-29 11:10:00,1243.94,1244.12,1238.33,1238.33,3216.0,1243.94,1244.12,1238.33,1238.33,3216.0
2021-11-29 11:15:00,1239.87,1240.22,1238.5,1239.33,1846.0,1239.87,1240.22,1238.5,1239.33,1846.0
2021-11-29 11:20:00,1241.17,1245.55,1241.17,1245.55,1100.0,1241.17,1245.55,1241.17,1245.55,1100.0
2021-11-29 11:25:00,1244.0,1245.69,1239.38,1239.38,2407.0,1244.0,1245.69,1239.38,1239.38,2407.0
2021-11-29 11:30:00,1239.93,1243.4,1234.31,1234.31,6744.0,1239.93,1243.4,1234.31,1234.31,6744.0
2021-11-29 11:35:00,1233.68,1236.0,1231.91,1235.96,3058.0,1233.68,1236.0,1231.91,1235.96,3058.0
2021-11-29 11:40:00,1234.45,1235.0,1232.96,1234.23,798.0,1234.45,1235.0,1232.96,1234.23,798.0
2021-11-29 11:45:00,1235.13,1235.98,1232.96,1233.0,3141.0,1235.13,1235.98,1232.96,1233.0,3141.0
2021-11-29 11:50:00,1233.49,1236.16,1232.98,1234.91,1886.0,1233.49,1236.16,1232.98,1234.91,1886.0
2021-11-29 11:55:00,1234.88,1235.21,1232.85,1234.5,2091.0,1234.88,1235.21,1232.85,1234.5,2091.0
2021-11-29 12:00:00,1233.45,1236.67,1233.15,1235.01,7699.0,1233.45,1236.67,1233.15,1235.01,7699.0
2021-11-29 12:05:00,1233.0,1235.46,1233.0,1235.4,3899.0,1233.0,1235.46,1233.0,1235.4,3899.0
2021-11-29 12:10:00,1235.42,1236.74,1235.02,1236.74,3014.0,1235.42,1236.74,1235.02,1236.74,3014.0
2021-11-29 12:15:00,1237.21,1237.93,1235.77,1236.74,5438.0,1237.21,1237.93,1235.77,1236.74,5438.0
2021-11-29 12:20:00,1236.0,1236.76,1235.0,1235.0,7419.0,1236.0,1236.76,1235.0,1235.0,7419.0
2021-11-29 12:25:00,1234.67,1236.74,1233.61,1235.0,2620.0,1234.67,1236.74,1233.61,1235.0,2620.0
2021-11-29 12:30:00,1234.77,1235.81,1234.77,1235.81,600.0,1234.77,1235.81,1234.77,1235.81,600.0
2021-11-29 12:35:00,1235.49,1236.99,1233.7,1236.99,2400.0,1235.49,1236.99,1233.7,1236.99,2400.0
2021-11-29 12:40:00,1236.38,1238.83,1236.06,1236.29,1455.0,1236.38,1238.83,1236.06,1236.29,1455.0
2021-11-29 12:45:00,1236.34,1237.16,1232.23,1235.18,5291.0,1236.34,1237.16,1232.23,1235.18,5291.0
2021-11-29 12:50:00,1235.21,1236.24,1232.98,1236.24,2133.0,1235.21,1236.24,1232.98,1236.24,2133.0
2021-11-29 12:55:00,1235.24,1236.49,1230.05,1235.09,13831.0,1235.24,1236.49,1230.05,1235.09,13831.0
2021-11-29 13:00:00,1233.8,1241.49,1233.8,1241.49,1670.0,1233.8,1241.49,1233.8,1241.49,1670.0
2021-11-29 13:05:00,1242.12,1243.64,1240.38,1240.7,8050.0,1242.12,1243.64,1240.38,1240.7,8050.0
2021-11-29 13:10:00,1241.17,1241.18,1234.3,1235.21,8925.0,1241.17,1241.18,1234.3,1235.21,8925.0
2021-11-29 13:15:00,1235.06,1235.6,1232.5,1235.2,2947.0,1235.06,1235.6,1232.5,1235.2,2947.0
2021-11-29 13:20:00,1236.0,1236.0,1233.68,1235.0,3458.0,1236.0,1236.0,1233.68,1235.0,3458.0
2021-11-29 13:25:00,1235.3,1236.02,1234.48,1234.86,959.0,1235.3,1236.02,1234.48,1234.86,959.0
2021-11-29 13:30:00,1234.9,1234.97,1231.71,1234.97,1809.0,1234.9,1234.97,1231.71,1234.97,1809.0
2021-11-29 13:35:00,1235.04,1235.04,1231.93,1232.0,1667.0,1235.04,1235.04,1231.93,1232.0,1667.0
2021-11-29 13:40:00,1232.01,1235.5,1232.01,1235.39,2040.0,1232.01,1235.5,1232.01,1235.39,2040.0
2021-11-29 13:45:00,1234.62,1235.75,1234.44,1235.03,2017.0,1234.62,1235.75,1234.44,1235.03,2017.0
2021-11-29 13:50:00,1234.71,1235.67,1232.25,1234.54,3466.0,1234.71,1235.67,1232.25,1234.54,3466.0
2021-11-29 13:55:00,1234.34,1236.08,1233.61,1235.17,2930.0,1234.34,1236.08,1233.61,1235.17,2930.0
2021-11-29 14:00:00,1233.76,1234.43,1233.76,1234.43,211.0,1233.76,1234.43,1233.76,1234.43,211.0
2021-11-29 14:05:00,1234.97,1236.15,1234.64,1234.64,1753.0,1234.97,1236.15,1234.64,1234.64,1753.0
2021-11-29 14:10:00,1234.07,1235.12,1233.99,1233.99,790.0,1234.07,1235.12,1233.99,1233.99,790.0
2021-11-29 14:15:00,1234.28,1234.28,1232.6,1233.28,400.0,1234.28,1234.28,1232.6,1233.28,400.0
2021-11-29 14:20:00,1232.93,1233.99,1232.68,1232.68,1442.0,1232.93,1233.99,1232.68,1232.68,1442.0
2021-11-29 14:25:00,1235.0,1235.11,1234.02,1235.11,958.0,1235.0,1235.11,1234.02,1235.11,958.0
2021-11-29 14:30:00,1235.48,1236.17,1233.32,1234.65,4400.0,1235.48,1236.17,1233.32,1234.65,4400.0
2021-11-29 14:35:00,1233.54,1234.57,1232.05,1233.0,4290.0,1233.54,1234.57,1232.05,1233.0,4290.0
2021-11-29 14:40:00,1232.3,1235.97,1232.3,1235.14,6046.0,1232.3,1235.97,1232.3,1235.14,6046.0
2021-11-29 14:45:00,1234.61,1234.9,1231.43,1233.0,5173.0,1234.61,1234.9,1231.43,1233.0,5173.0
2021-11-29 14:50:00,1232.12,1233.39,1229.0,1229.9,7762.0,1232.12,1233.39,1229.0,1229.9,7762.0
2021-11-29 14:55:00,1231.26,1232.7,1229.42,1231.28,8917.0,1231.26,1232.7,1229.42,1231.28,8917.0
2021-11-29 15:00:00,1231.5,1232.08,1225.39,1226.14,10077.0,1231.5,1232.08,1225.39,1226.14,10077.0
2021-11-29 15:05:00,1225.41,1235.71,1223.33,1234.84,19013.0,1225.41,1235.71,1223.33,1234.84,19013.0
2021-11-29 15:10:00,1234.53,1239.5,1233.55,1233.68,24568.0,1234.53,1239.5,1233.55,1233.68,24568.0
2021-11-29 15:15:00,1234.22,1236.95,1233.15,1233.15,10226.0,1234.22,1236.95,1233.15,1233.15,10226.0
2021-11-29 15:20:00,1234.01,1234.03,1227.68,1227.68,10845.0,1234.01,1234.03,1227.68,1227.68,10845.0
2021-11-29 15:25:00,1228.02,1235.0,1228.01,1235.0,3537.0,1228.02,1235.0,1228.01,1235.0,3537.0
2021-11-29 15:30:00,1233.36,1235.0,1233.19,1234.65,7935.0,1233.36,1235.0,1233.19,1234.65,7935.0
2021-11-29 15:35:00,1234.43,1235.0,1233.0,1233.05,3370.0,1234.43,1235.0,1233.0,1233.05,3370.0
2021-11-29 15:40:00,1232.84,1233.33,1231.85,1233.13,4471.0,1232.84,1233.33,1231.85,1233.13,4471.0
2021-11-29 15:45:00,1232.43,1234.84,1231.91,1234.64,8962.0,1232.43,1234.84,1231.91,1234.64,8962.0
2021-11-29 15:50:00,1235.34,1237.35,1233.14,1237.35,36094.0,1235.34,1237.35,1233.14,1237.35,36094.0
2021-11-29 15:55:00,1237.42,1240.1,1233.39,1233.96,23863.0,1237.42,1240.1,1233.39,1233.96,23863.0
2021-11-30 09:30:00,1230.0,1237.38,1226.76,1236.68,25822.0,1230.0,1237.38,1226.76,1236.68,25822.0
2021-11-30 09:35:00,1237.08,1237.85,1232.0,1236.61,9771.0,1237.08,1237.85,1232.0,1236.61,9771.0
2021-11-30 09:40:00,1236.64,1238.34,1232.5,1237.28,3500.0,1236.64,1238.34,1232.5,1237.28,3500.0
2021-11-30 09:45:00,1240.0,1246.99,1234.07,1236.14,7089.0,1240.0,1246.99,1234.07,1236.14,7089.0
2021-11-30 09:50:00,1235.34,1237.5,1233.53,1236.5,2698.0,1235.34,1237.5,1233.53,1236.5,2698.0
2021-11-30 09:55:00,1236.59,1240.0,1236.2,1236.72,10461.0,1236.59,1240.0,1236.2,1236.72,10461.0
2021-11-30 10:00:00,1237.75,1238.41,1233.5,1235.02,5182.0,1237.75,1238.41,1233.5,1235.02,5182.0
2021-11-30 10:05:00,1234.94,1239.54,1233.0,1233.97,3835.0,1234.94,1239.54,1233.0,1233.97,3835.0
2021-11-30 10:10:00,1232.62,1237.0,1231.79,1233.8,6558.0,1232.62,1237.0,1231.79,1233.8,6558.0
2021-11-30 10:15:00,1235.0,1235.0,1229.0,1230.65,5244.0,1235.0,1235.0,1229.0,1230.65,5244.0
2021-11-30 10:20:00,1231.14,1232.44,1227.69,1229.5,8474.0,1231.14,1232.44,1227.69,1229.5,8474.0
2021-11-30 10:25:00,1229.0,1230.29,1228.68,1229.02,2069.0,1229.0,1230.29,1228.68,1229.02,2069.0
2021-11-30 10:30:00,1230.68,1233.07,1227.87,1228.54,3806.0,1230.68,1233.07,1227.87,1228.54,3806.0
2021-11-30 10:35:00,1227.72,1228.98,1221.57,1221.57,5412.0,1227.72,1228.98,1221.57,1221.57,5412.0
2021-11-30 10:40:00,1222.07,1223.73,1220.35,1221.18,1868.0,1222.07,1223.73,1220.35,1221.18,1868.0
2021-11-30 10:45:00,1220.26,1220.26,1208.76,1210.01,5617.0,1220.26,1220.26,1208.76,1210.01,5617.0
2021-11-30 10:50:00,1210.59,1216.53,1208.02,1209.91,5363.0,1210.59,1216.53,1208.02,1209.91,5363.0
2021-11-30 10:55:00,1207.09,1209.71,1197.0,1199.36,13256.0,1207.09,1209.71,1197.0,1199.36,13256.0
2021-11-30 11:00:00,1197.9,1205.93,1194.02,1204.83,11586.0,1197.9,1205.93,1194.02,1204.83,11586.0
2021-11-30 11:05:00,1203.8,1206.19,1202.53,1203.0,1656.0,1203.8,1206.19,1202.53,1203.0,1656.0
2021-11-30 11:10:00,1205.0,1211.86,1200.93,1211.86,5608.0,1205.0,1211.86,1200.93,1211.86,5608.0
2021-11-30 11:15:00,1213.12,1216.35,1209.42,1209.82,6604.0,1213.12,1216.35,1209.42,1209.82,6604.0
2021-11-30 11:20:00,1212.2,1213.98,1206.4,1206.4,3750.0,1212.2,1213.98,1206.4,1206.4,3750.0
2021-11-30 11:25:00,1204.77,1208.18,1204.77,1205.86,2250.0,1204.77,1208.18,1204.77,1205.86,2250.0
2021-11-30 11:30:00,1206.84,1208.57,1203.87,1204.51,1250.0,1206.84,1208.57,1203.87,1204.51,1250.0
2021-11-30 11:35:00,1205.84,1206.83,1204.39,1205.48,1741.0,1205.84,1206.83,1204.39,1205.48,1741.0
2021-11-30 11:40:00,1206.6,1206.6,1199.07,1201.26,3149.0,1206.6,1206.6,1199.07,1201.26,3149.0
2021-11-30 11:45:00,1201.21,1205.81,1199.49,1205.81,7037.0,1201.21,1205.81,1199.49,1205.81,7037.0
2021-11-30 11:50:00,1204.88,1204.88,1193.54,1194.44,6850.0,1204.88,1204.88,1193.54,1194.44,6850.0
2021-11-30 11:55:00,1194.4,1197.03,1188.57,1195.74,10439.0,1194.4,1197.03,1188.57,1195.74,10439.0
2021-11-30 12:00:00,1195.95,1196.52,1190.25,1196.52,10731.0,1195.95,1196.52,1190.25,1196.52,10731.0
2021-11-30 12:05:00,1195.6,1198.44,1186.1,1188.6,14028.0,1195.6,1198.44,1186.1,1188.6,14028.0
2021-11-30 12:10:00,1189.33,1195.73,1187.68,1193.91,2002.0,1189.33,1195.73,1187.68,1193.91,2002.0
2021-11-30 12:15:00,1194.23,1196.47,1192.53,1196.47,1631.0,1194.23,1196.47,1192.53,1196.47,1631.0
2021-11-30 12:20:00,1196.19,1196.54,1192.26,1193.42,1200.0,1196.19,1196.54,1192.26,1193.42,1200.0
2021-11-30 12:25:00,1198.21,1200.5,1197.59,1199.5,1646.0,1198.21,1200.5,1197.59,1199.5,1646.0
2021-11-30 12:30:00,1200.25,1201.0,1198.12,1200.03,2550.0,1200.25,1201.0,1198.12,1200.03,2550.0
2021-11-30 12:35:00,1199.85,1199.86,1194.07,1195.56,2355.0,1199.85,1199.86,1194.07,1195.56,2355.0
2021-11-30 12:40:00,1196.21,1197.76,1193.73,1197.76,1428.0,1196.21,1197.76,1193.73,1197.76,1428.0
2021-11-30 12:45:00,1197.19,1197.19,1192.81,1193.24,1320.0,1197.19,1197.19,1192.81,1193.24,1320.0
2021-11-30 12:50:00,1192.29,1193.92,1192.29,1193.71,401.0,1192.29,1193.92,1192.29,1193.71,401.0
2021-11-30 12:55:00,1195.21,1195.21,1190.5,1192.53,800.0,1195.21,1195.21,1190.5,1192.53,800.0
2021-11-30 13:00:00,1194.57,1195.16,1191.37,1191.37,789.0,1194.57,1195.16,1191.37,1191.37,789.0
2021-11-30 13:05:00,1192.0,1197.23,1192.0,1192.17,1557.0,1192.0,1197.23,1192.0,1192.17,1557.0
2021-11-30 13:10:00,1191.65,1194.42,1191.65,1194.41,720.0,1191.65,1194.42,1191.65,1194.41,720.0
2021-11-30 13:15:00,1194.16,1197.48,1193.51,1193.88,1941.0,1194.16,1197.48,1193.51,1193.88,1941.0
2021-11-30 13:20:00,1193.04,1193.64,1188.56,1193.63,2000.0,1193.04,1193.64,1188.56,1193.63,2000.0
2021-11-30 13:25:00,1193.64,1195.72,1191.75,1192.11,2038.0,1193.64,1195.72,1191.75,1192.11,2038.0
2021-11-30 13:30:00,1191.83,1197.14,1191.3,1195.68,3278.0,1191.83,1197.14,1191.3,1195.68,3278.0
2021-11-30 13:35:00,1198.0,1201.15,1192.93,1193.39,11661.0,1198.0,1201.15,1192.93,1193.39,11661.0
2021-11-30 13:40:00,1191.71,1193.24,1190.87,1190.87,1950.0,1191.71,1193.24,1190.87,1190.87,1950.0
2021-11-30 13:45:00,1190.5,1190.57,1189.89,1190.57,500.0,1190.5,1190.57,1189.89,1190.57,500.0
2021-11-30 13:50:00,1191.25,1193.65,1190.69,1193.65,2941.0,1191.25,1193.65,1190.69,1193.65,2941.0
2021-11-30 13:55:00,1193.03,1193.03,1188.62,1190.18,3759.0,1193.03,1193.03,1188.62,1190.18,3759.0
2021-11-30 14:00:00,1191.43,1193.55,1189.85,1193.55,3243.0,1191.43,1193.55,1189.85,1193.55,3243.0
2021-11-30 14:05:00,1192.59,1196.42,1191.72,1195.47,1600.0,1192.59,1196.42,1191.72,1195.47,1600.0
2021-11-30 14:10:00,1194.51,1194.6,1193.69,1194.52,2602.0,1194.51,1194.6,1193.69,1194.52,2602.0
2021-11-30 14:15:00,1193.98,1194.05,1188.42,1189.5,6360.0,1193.98,1194.05,1188.42,1189.5,6360.0
2021-11-30 14:20:00,1189.68,1189.68,1185.0,1187.95,3449.0,1189.68,1189.68,1185.0,1187.95,3449.0
2021-11-30 14:25:00,1187.88,1190.2,1186.97,1189.55,3760.0,1187.88,1190.2,1186.97,1189.55,3760.0
2021-11-30 14:30:00,1190.19,1191.68,1186.89,1187.58,2914.0,1190.19,1191.68,1186.89,1187.58,2914.0
2021-11-30 14:35:00,1188.2,1189.56,1188.2,1188.66,1100.0,1188.2,1189.56,1188.2,1188.66,1100.0
2021-11-30 14:40:00,1188.74,1190.63,1188.74,1189.5,400.0,1188.74,1190.63,1188.74,1189.5,400.0
2021-11-30 14:45:00,1188.6,1189.62,1185.51,1186.02,3277.0,1188.6,1189.62,1185.51,1186.02,3277.0
2021-11-30 14:50:00,1186.99,1189.72,1186.49,1189.72,1096.0,1186.99,1189.72,1186.49,1189.72,1096.0
2021-11-30 14:55:00,1189.22,1191.99,1189.04,1190.84,1847.0,1189.22,1191.99,1189.04,1190.84,1847.0
2021-11-30 15:00:00,1190.47,1192.11,1190.27,1190.97,1512.0,1190.47,1192.11,1190.27,1190.97,1512.0
2021-11-30 15:05:00,1190.96,1192.35,1190.73,1191.2,1892.0,1190.96,1192.35,1190.73,1191.2,1892.0
2021-11-30 15:10:00,1190.64,1191.72,1189.91,1189.91,1301.0,1190.64,1191.72,1189.91,1189.91,1301.0
2021-11-30 15:15:00,1189.99,1191.52,1188.62,1191.52,2423.0,1189.99,1191.52,1188.62,1191.52,2423.0
2021-11-30 15:20:00,1190.69,1190.69,1188.41,1189.25,6597.0,1190.69,1190.69,1188.41,1189.25,6597.0
2021-11-30 15:25:00,1187.74,1190.06,1187.74,1188.72,2074.0,1187.74,1190.06,1187.74,1188.72,2074.0
2021-11-30 15:30:00,1189.5,1190.92,1189.34,1189.87,1922.0,1189.5,1190.92,1189.34,1189.87,1922.0
2021-11-30 15:35:00,1189.63,1190.19,1188.05,1190.19,3439.0,1189.63,1190.19,1188.05,1190.19,3439.0
2021-11-30 15:40:00,1189.91,1190.58,1189.31,1190.08,4170.0,1189.91,1190.58,1189.31,1190.08,4170.0
2021-11-30 15:45:00,1189.66,1190.53,1189.46,1190.01,5732.0,1189.66,1190.53,1189.46,1190.01,5732.0
2021-11-30 15:50:00,1190.0,1190.0,1185.64,1187.53,7310.0,1190.0,1190.0,1185.64,1187.53,7310.0
2021-11-30 15:55:00,1187.52,1190.53,1187.07,1188.49,14844.0,1187.52,1190.53,1187.07,1188.49,14844.0
2021-12-01 09:30:00,1216.66,1216.66,1190.61,1192.86,22388.0,1216.66,1216.66,1190.61,1192.86,22388.0
2021-12-01 09:35:00,1190.23,1195.0,1180.0,1180.0,7488.0,1190.23,1195.0,1180.0,1180.0,7488.0
2021-12-01 09:40:00,1179.64,1194.14,1178.39,1192.8,6748.0,1179.64,1194.14,1178.39,1192.8,6748.0
2021-12-01 09:45:00,1191.77,1198.58,1190.66,1197.62,22338.0,1191.77,1198.58,1190.66,1197.62,22338.0
2021-12-01 09:50:00,1195.47,1199.76,1195.47,1199.76,2633.0,1195.47,1199.76,1195.47,1199.76,2633.0
2021-12-01 09:55:00,1197.26,1198.97,1188.07,1188.5,5576.0,1197.26,1198.97,1188.07,1188.5,5576.0
2021-12-01 10:00:00,1190.5,1194.67,1189.59,1192.73,5670.0,1190.5,1194.67,1189.59,1192.73,5670.0
2021-12-01 10:05:00,1192.35,1197.3,1192.35,1197.3,1917.0,1192.35,1197.3,1192.35,1197.3,1917.0
2021-12-01 10:10:00,1197.37,1200.0,1187.6,1187.6,10124.0,1197.37,1200.0,1187.6,1187.6,10124.0
2021-12-01 10:15:00,1189.78,1190.88,1182.0,1185.23,4872.0,1189.78,1190.88,1182.0,1185.23,4872.0
2021-12-01 10:20:00,1182.66,1182.66,1175.0,1181.29,6610.0,1182.66,1182.66,1175.0,1181.29,6610.0
2021-12-01 10:25:00,1181.5,1184.5,1180.0,1180.0,2009.0,1181.5,1184.5,1180.0,1180.0,2009.0
2021-12-01 10:30:00,1179.23,1179.23,1175.12,1178.12,4000.0,1179.23,1179.23,1175.12,1178.12,4000.0
2021-12-01 10:35:00,1179.97,1180.18,1175.0,1175.0,2183.0,1179.97,1180.18,1175.0,1175.0,2183.0
2021-12-01 10:40:00,1175.93,1177.24,1174.46,1177.23,1314.0,1175.93,1177.24,1174.46,1177.23,1314.0
2021-12-01 10:45:00,1175.9,1176.21,1170.09,1172.54,6393.0,1175.9,1176.21,1170.09,1172.54,6393.0
2021-12-01 10:50:00,1171.94,1173.49,1168.55,1168.55,6114.0,1171.94,1173.49,1168.55,1168.55,6114.0
2021-12-01 10:55:00,1170.04,1173.31,1168.24,1173.31,2152.0,1170.04,1173.31,1168.24,1173.31,2152.0
2021-12-01 11:00:00,1173.96,1175.23,1173.52,1173.89,3410.0,1173.96,1175.23,1173.52,1173.89,3410.0
2021-12-01 11:05:00,1171.3,1173.69,1171.3,1172.66,848.0,1171.3,1173.69,1171.3,1172.66,848.0
2021-12-01 11:10:00,1172.15,1175.64,1172.15,1174.88,2975.0,1172.15,1175.64,1172.15,1174.88,2975.0
2021-12-01 11:15:00,1174.06,1177.9,1172.92,1174.56,3984.0,1174.06,1177.9,1172.92,1174.56,3984.0
2021-12-01 11:20:00,1172.01,1172.01,1170.29,1171.63,1626.0,1172.01,1172.01,1170.29,1171.63,1626.0
2021-12-01 11:25:00,1172.76,1172.76,1170.01,1170.44,1289.0,1172.76,1172.76,1170.01,1170.44,1289.0
2021-12-01 11:30:00,1170.0,1170.0,1165.5,1165.5,4325.0,1170.0,1170.0,1165.5,1165.5,4325.0
2021-12-01 11:35:00,1165.0,1165.32,1157.21,1159.36,5067.0,1165.0,1165.32,1157.21,1159.36,5067.0
2021-12-01 11:40:00,1160.5,1160.95,1156.16,1156.16,1691.0,1160.5,1160.95,1156.16,1156.16,1691.0
2021-12-01 11:45:00,1155.06,1155.06,1151.49,1153.96,5049.0,1155.06,1155.06,1151.49,1153.96,5049.0
2021-12-01 11:50:00,1153.78,1155.5,1150.56,1153.57,7899.0,1153.78,1155.5,1150.56,1153.57,7899.0
2021-12-01 11:55:00,1152.53,1152.53,1146.29,1150.26,10524.0,1152.53,1152.53,1146.29,1150.26,10524.0
2021-12-01 12:00:00,1150.53,1153.8,1149.7,1150.0,3517.0,1150.53,1153.8,1149.7,1150.0,3517.0
2021-12-01 12:05:00,1150.84,1150.84,1143.93,1147.1,1772.0,1150.84,1150.84,1143.93,1147.1,1772.0
2021-12-01 12:10:00,1147.0,1150.66,1147.0,1149.63,3226.0,1147.0,1150.66,1147.0,1149.63,3226.0
2021-12-01 12:15:00,1151.15,1152.53,1150.5,1151.55,2269.0,1151.15,1152.53,1150.5,1151.55,2269.0
2021-12-01 12:20:00,1151.05,1152.11,1147.01,1149.5,4668.0,1151.05,1152.11,1147.01,1149.5,4668.0
2021-12-01 12:25:00,1148.31,1151.96,1147.96,1147.96,5515.0,1148.31,1151.96,1147.96,1147.96,5515.0
2021-12-01 12:30:00,1148.0,1151.52,1146.2,1150.41,6207.0,1148.0,1151.52,1146.2,1150.41,6207.0
2021-12-01 12:35:00,1152.36,1152.88,1148.99,1151.5,1506.0,1152.36,1152.88,1148.99,1151.5,1506.0
2021-12-01 12:40:00,1152.74,1152.74,1147.97,1147.98,5828.0,1152.74,1152.74,1147.97,1147.98,5828.0
2021-12-01 12:45:00,1148.0,1148.0,1141.08,1141.44,4132.0,1148.0,1148.0,1141.08,1141.44,4132.0
2021-12-01 12:50:00,1141.36,1144.59,1138.71,1138.71,2800.0,1141.36,1144.59,1138.71,1138.71,2800.0
2021-12-01 12:55:00,1137.68,1139.0,1133.11,1133.11,6806.0,1137.68,1139.0,1133.11,1133.11,6806.0
2021-12-01 13:00:00,1134.82,1135.32,1132.1,1132.1,9691.0,1134.82,1135.32,1132.1,1132.1,9691.0
2021-12-01 13:05:00,1132.05,1135.0,1127.31,1128.27,8149.0,1132.05,1135.0,1127.31,1128.27,8149.0
2021-12-01 13:10:00,1127.89,1127.9,1123.42,1125.65,5469.0,1127.89,1127.9,1123.42,1125.65,5469.0
2021-12-01 13:15:00,1124.26,1124.58,1121.14,1122.23,13052.0,1124.26,1124.58,1121.14,1122.23,13052.0
2021-12-01 13:20:00,1123.59,1128.0,1121.52,1127.68,5626.0,1123.59,1128.0,1121.52,1127.68,5626.0
2021-12-01 13:25:00,1127.73,1141.1,1127.72,1140.59,8734.0,1127.73,1141.1,1127.72,1140.59,8734.0
2021-12-01 13:30:00,1140.3,1140.3,1134.37,1134.37,3693.0,1140.3,1140.3,1134.37,1134.37,3693.0
2021-12-01 13:35:00,1134.1,1137.81,1134.1,1137.76,1784.0,1134.1,1137.81,1134.1,1137.76,1784.0
2021-12-01 13:40:00,1139.0,1140.36,1130.57,1133.8,3711.0,1139.0,1140.36,1130.57,1133.8,3711.0
2021-12-01 13:45:00,1132.1,1132.1,1128.82,1129.51,1922.0,1132.1,1132.1,1128.82,1129.51,1922.0
2021-12-01 13:50:00,1130.0,1131.79,1127.45,1131.04,9982.0,1130.0,1131.79,1127.45,1131.04,9982.0
2021-12-01 13:55:00,1132.47,1132.97,1129.0,1131.37,12804.0,1132.47,1132.97,1129.0,1131.37,12804.0
2021-12-01 14:00:00,1130.56,1135.5,1130.0,1130.46,9866.0,1130.56,1135.5,1130.0,1130.46,9866.0
2021-12-01 14:05:00,1131.99,1134.39,1130.5,1133.09,39245.0,1131.99,1134.39,1130.5,1133.09,39245.0
2021-12-01 14:10:00,1132.74,1132.82,1126.98,1130.13,3801.0,1132.74,1132.82,1126.98,1130.13,3801.0
2021-12-01 14:15:00,1130.0,1130.0,1121.94,1124.38,4195.0,1130.0,1130.0,1121.94,1124.38,4195.0
2021-12-01 14:20:00,1123.96,1130.45,1123.96,1129.62,3675.0,1123.96,1130.45,1123.96,1129.62,3675.0
2021-12-01 14:25:00,1128.48,1133.15,1128.47,1131.89,4329.0,1128.48,1133.15,1128.47,1131.89,4329.0
2021-12-01 14:30:00,1132.5,1135.07,1132.5,1135.07,3653.0,1132.5,1135.07,1132.5,1135.07,3653.0
2021-12-01 14:35:00,1134.18,1141.82,1133.92,1141.06,3939.0,1134.18,1141.82,1133.92,1141.06,3939.0
2021-12-01 14:40:00,1140.67,1140.67,1134.68,1135.39,3919.0,1140.67,1140.67,1134.68,1135.39,3919.0
2021-12-01 14:45:00,1134.41,1138.07,1133.75,1136.02,4849.0,1134.41,1138.07,1133.75,1136.02,4849.0
2021-12-01 14:50:00,1137.17,1138.28,1132.26,1132.39,3037.0,1137.17,1138.28,1132.26,1132.39,3037.0
2021-12-01 14:55:00,1128.01,1131.86,1125.2,1126.52,6999.0,1128.01,1131.86,1125.2,1126.52,6999.0
2021-12-01 15:00:00,1126.61,1126.81,1121.0,1121.0,4359.0,1126.61,1126.81,1121.0,1121.0,4359.0
2021-12-01 15:05:00,1120.6,1121.6,1118.0,1119.03,3233.0,1120.6,1121.6,1118.0,1119.03,3233.0
2021-12-01 15:10:00,1118.92,1124.15,1118.92,1122.34,3549.0,1118.92,1124.15,1118.92,1122.34,3549.0
2021-12-01 15:15:00,1120.0,1120.93,1115.42,1117.58,4905.0,1120.0,1120.93,1115.42,1117.58,4905.0
2021-12-01 15:20:00,1117.99,1118.44,1114.01,1115.01,7197.0,1117.99,1118.44,1114.01,1115.01,7197.0
2021-12-01 15:25:00,1113.58,1117.11,1112.69,1116.33,16455.0,1113.58,1117.11,1112.69,1116.33,16455.0
2021-12-01 15:30:00,1114.78,1119.65,1113.38,1119.43,3351.0,1114.78,1119.65,1113.38,1119.43,3351.0
2021-12-01 15:35:00,1119.23,1120.34,1116.53,1120.34,6694.0,1119.23,1120.34,1116.53,1120.34,6694.0
2021-12-01 15:40:00,1122.81,1127.0,1121.7,1126.86,1302.0,1122.81,1127.0,1121.7,1126.86,1302.0
2021-12-01 15:45:00,1126.21,1126.21,1119.71,1119.71,6137.0,1126.21,1126.21,1119.71,1119.71,6137.0
2021-12-01 15:50:00,1117.9,1119.44,1115.76,1116.24,7218.0,1117.9,1119.44,1115.76,1116.24,7218.0
2021-12-01 15:55:00,1115.56,1115.67,1104.04,1105.0,23558.0,1115.56,1115.67,1104.04,1105.0,23558.0
2021-12-02 09:30:00,1110.01,1125.59,1110.0,1113.34,27619.0,1110.01,1125.59,1110.0,1113.34,27619.0
2021-12-02 09:35:00,1114.99,1127.06,1112.18,1127.06,32496.0,1114.99,1127.06,1112.18,1127.06,32496.0
2021-12-02 09:40:00,1127.51,1134.03,1126.25,1128.94,6376.0,1127.51,1134.03,1126.25,1128.94,6376.0
2021-12-02 09:45:00,1124.91,1130.99,1123.25,1128.61,6585.0,1124.91,1130.99,1123.25,1128.61,6585.0
2021-12-02 09:50:00,1130.31,1130.57,1122.13,1129.99,5270.0,1130.31,1130.57,1122.13,1129.99,5270.0
2021-12-02 09:55:00,1130.64,1136.63,1128.46,1135.74,8162.0,1130.64,1136.63,1128.46,1135.74,8162.0
2021-12-02 10:00:00,1132.69,1140.0,1127.53,1135.56,9155.0,1132.69,1140.0,1127.53,1135.56,9155.0
2021-12-02 10:05:00,1135.54,1136.08,1122.48,1122.5,11943.0,1135.54,1136.08,1122.48,1122.5,11943.0
2021-12-02 10:10:00,1123.52,1127.22,1119.8,1126.86,6164.0,1123.52,1127.22,1119.8,1126.86,6164.0
2021-12-02 10:15:00,1127.21,1127.21,1119.65,1123.11,8679.0,1127.21,1127.21,1119.65,1123.11,8679.0
2021-12-02 10:20:00,1121.71,1125.74,1120.35,1125.4,7050.0,1121.71,1125.74,1120.35,1125.4,7050.0
2021-12-02 10:25:00,1123.96,1126.33,1118.04,1121.78,9167.0,1123.96,1126.33,1118.04,1121.78,9167.0
2021-12-02 10:30:00,1121.83,1122.99,1102.06,1104.57,9479.0,1121.83,1122.99,1102.06,1104.57,9479.0
2021-12-02 10:35:00,1103.32,1103.32,1097.66,1097.96,7546.0,1103.32,1103.32,1097.66,1097.96,7546.0
2021-12-02 10:40:00,1098.26,1102.4,1092.5,1092.94,9154.0,1098.26,1102.4,1092.5,1092.94,9154.0
2021-12-02 10:45:00,1092.6,1101.09,1090.12,1099.41,13493.0,1092.6,1101.09,1090.12,1099.41,13493.0
2021-12-02 10:50:00,1100.51,1101.61,1094.52,1094.52,6390.0,1100.51,1101.61,1094.52,1094.52,6390.0
2021-12-02 10:55:00,1095.36,1108.99,1095.32,1106.22,3800.0,1095.36,1108.99,1095.32,1106.22,3800.0
2021-12-02 11:00:00,1106.06,1106.97,1100.47,1101.86,6945.0,1106.06,1106.97,1100.47,1101.86,6945.0
2021-12-02 11:05:00,1102.49,1112.82,1102.49,1110.0,6454.0,1102.49,1112.82,1102.49,1110.0,6454.0
2021-12-02 11:10:00,1110.64,1113.84,1106.01,1113.0,14328.0,1110.64,1113.84,1106.01,1113.0,14328.0
2021-12-02 11:15:00,1112.91,1121.66,1112.91,1117.68,6307.0,1112.91,1121.66,1112.91,1117.68,6307.0
2021-12-02 11:20:00,1119.55,1121.0,1112.41,1113.46,8522.0,1119.55,1121.0,1112.41,1113.46,8522.0
2021-12-02 11:25:00,1113.92,1118.59,1113.92,1118.59,7500.0,1113.92,1118.59,1113.92,1118.59,7500.0
2021-12-02 11:30:00,1117.1,1117.1,1109.13,1115.74,4260.0,1117.1,1117.1,1109.13,1115.74,4260.0
2021-12-02 11:35:00,1115.45,1120.65,1114.8,1114.8,4144.0,1115.45,1120.65,1114.8,1114.8,4144.0
2021-12-02 11:40:00,1118.42,1120.0,1113.38,1113.54,8569.0,1118.42,1120.0,1113.38,1113.54,8569.0
2021-12-02 11:45:00,1114.36,1116.07,1110.0,1116.07,4196.0,1114.36,1116.07,1110.0,1116.07,4196.0
2021-12-02 11:50:00,1117.65,1117.65,1114.5,1115.62,1260.0,1117.65,1117.65,1114.5,1115.62,1260.0
2021-12-02 11:55:00,1115.36,1115.36,1109.38,1112.56,4765.0,1115.36,1115.36,1109.38,1112.56,4765.0
2021-12-02 12:00:00,1113.99,1115.7,1110.4,1115.7,4679.0,1113.99,1115.7,1110.4,1115.7,4679.0
2021-12-02 12:05:00,1115.77,1117.8,1113.83,1117.8,1823.0,1115.77,1117.8,1113.83,1117.8,1823.0
2021-12-02 12:10:00,1118.38,1118.53,1114.58,1115.15,34676.0,1118.38,1118.53,1114.58,1115.15,34676.0
2021-12-02 12:15:00,1115.32,1116.86,1111.48,1111.66,4602.0,1115.32,1116.86,1111.48,1111.66,4602.0
2021-12-02 12:20:00,1111.66,1114.91,1110.6,1111.79,4419.0,1111.66,1114.91,1110.6,1111.79,4419.0
2021-12-02 12:25:00,1112.02,1115.09,1112.02,1112.44,2038.0,1112.02,1115.09,1112.02,1112.44,2038.0
2021-12-02 12:30:00,1113.34,1114.65,1111.13,1111.13,1491.0,1113.34,1114.65,1111.13,1111.13,1491.0
2021-12-02 12:35:00,1112.98,1112.98,1107.58,1109.72,2940.0,1112.98,1112.98,1107.58,1109.72,2940.0
2021-12-02 12:40:00,1114.39,1115.61,1108.66,1108.66,61208.0,1114.39,1115.61,1108.66,1108.66,61208.0
2021-12-02 12:45:00,1110.19,1110.99,1107.32,1109.94,3508.0,1110.19,1110.99,1107.32,1109.94,3508.0
2021-12-02 12:50:00,1108.42,1108.42,1103.05,1103.1,4194.0,1108.42,1108.42,1103.05,1103.1,4194.0
2021-12-02 12:55:00,1105.0,1105.98,1102.33,1105.98,2800.0,1105.0,1105.98,1102.33,1105.98,2800.0
2021-12-02 13:00:00,1104.34,1106.75,1099.06,1106.75,5877.0,1104.34,1106.75,1099.06,1106.75,5877.0
2021-12-02 13:05:00,1107.16,1111.23,1104.77,1110.67,69894.0,1107.16,1111.23,1104.77,1110.67,69894.0
2021-12-02 13:10:00,1108.72,1110.58,1107.0,1107.95,52400.0,1108.72,1110.58,1107.0,1107.95,52400.0
2021-12-02 13:15:00,1106.31,1106.31,1098.94,1101.1,4304.0,1106.31,1106.31,1098.94,1101.1,4304.0
2021-12-02 13:20:00,1100.34,1101.11,1099.92,1101.11,1137.0,1100.34,1101.11,1099.92,1101.11,1137.0
2021-12-02 13:25:00,1102.1,1105.34,1100.76,1100.77,1500.0,1102.1,1105.34,1100.76,1100.77,1500.0
2021-12-02 13:30:00,1102.22,1104.3,1098.37,1103.87,1264.0,1102.22,1104.3,1098.37,1103.87,1264.0
2021-12-02 13:35:00,1104.5,1106.04,1102.24,1106.04,2700.0,1104.5,1106.04,1102.24,1106.04,2700.0
2021-12-02 13:40:00,1107.48,1107.79,1104.96,1105.74,2478.0,1107.48,1107.79,1104.96,1105.74,2478.0
2021-12-02 13:45:00,1104.07,1106.81,1104.07,1105.64,46900.0,1104.07,1106.81,1104.07,1105.64,46900.0
2021-12-02 13:50:00,1105.5,1110.35,1105.43,1109.5,3540.0,1105.5,1110.35,1105.43,1109.5,3540.0
2021-12-02 13:55:00,1110.0,1111.13,1107.8,1110.28,3974.0,1110.0,1111.13,1107.8,1110.28,3974.0
2021-12-02 14:00:00,1110.33,1110.63,1108.44,1109.21,9496.0,1110.33,1110.63,1108.44,1109.21,9496.0
2021-12-02 14:05:00,1109.21,1111.11,1108.8,1109.0,8080.0,1109.21,1111.11,1108.8,1109.0,8080.0
2021-12-02 14:10:00,1110.01,1110.82,1107.5,1107.5,3600.0,1110.01,1110.82,1107.5,1107.5,3600.0
2021-12-02 14:15:00,1109.31,1113.5,1108.64,1111.72,10212.0,1109.31,1113.5,1108.64,1111.72,10212.0
2021-12-02 14:20:00,1111.4,1120.0,1110.02,1119.68,7666.0,1111.4,1120.0,1110.02,1119.68,7666.0
2021-12-02 14:25:00,1120.13,1120.65,1118.34,1120.13,5095.0,1120.13,1120.65,1118.34,1120.13,5095.0
2021-12-02 14:30:00,1119.31,1120.88,1119.0,1120.14,7666.0,1119.31,1120.88,1119.0,1120.14,7666.0
2021-12-02 14:35:00,1120.14,1122.09,1117.84,1119.68,28009.0,1120.14,1122.09,1117.84,1119.68,28009.0
2021-12-02 14:40:00,1119.23,1120.06,1117.79,1120.06,1700.0,1119.23,1120.06,1117.79,1120.06,1700.0
2021-12-02 14:45:00,1120.02,1120.73,1119.47,1119.55,2200.0,1120.02,1120.73,1119.47,1119.55,2200.0
2021-12-02 14:50:00,1120.07,1122.13,1114.71,1115.07,5532.0,1120.07,1122.13,1114.71,1115.07,5532.0
2021-12-02 14:55:00,1115.29,1122.58,1115.25,1121.27,2828.0,1115.29,1122.58,1115.25,1121.27,2828.0
2021-12-02 15:00:00,1123.75,1124.53,1120.29,1124.53,5650.0,1123.75,1124.53,1120.29,1124.53,5650.0
2021-12-02 15:05:00,1124.53,1127.13,1123.02,1123.02,5439.0,1124.53,1127.13,1123.02,1123.02,5439.0
2021-12-02 15:10:00,1123.68,1123.68,1120.0,1123.23,67846.0,1123.68,1123.68,1120.0,1123.23,67846.0
2021-12-02 15:15:00,1123.52,1124.18,1121.01,1121.08,4006.0,1123.52,1124.18,1121.01,1121.08,4006.0
2021-12-02 15:20:00,1121.76,1122.53,1120.5,1120.5,3833.0,1121.76,1122.53,1120.5,1120.5,3833.0
2021-12-02 15:25:00,1121.86,1122.9,1120.74,1121.23,3400.0,1121.86,1122.9,1120.74,1121.23,3400.0
2021-12-02 15:30:00,1122.15,1127.15,1122.04,1125.97,5160.0,1122.15,1127.15,1122.04,1125.97,5160.0
2021-12-02 15:35:00,1126.09,1131.7,1125.5,1131.0,7665.0,1126.09,1131.7,1125.5,1131.0,7665.0
2021-12-02 15:40:00,1129.9,1131.05,1128.96,1129.55,13604.0,1129.9,1131.05,1128.96,1129.55,13604.0
2021-12-02 15:45:00,1129.5,1134.61,1128.56,1132.86,19189.0,1129.5,1134.61,1128.56,1132.86,19189.0
2021-12-02 15:50:00,1132.62,1134.35,1129.21,1130.66,15473.0,1132.62,1134.35,1129.21,1130.66,15473.0
2021-12-02 15:55:00,1130.17,1130.33,1126.61,1128.3,43724.0,1130.17,1130.33,1126.61,1128.3,43724.0
2021-12-03 09:30:00,1138.14,1138.14,1110.05,1111.6,19199.0,1138.14,1138.14,1110.05,1111.6,19199.0
2021-12-03 09:35:00,1113.52,1116.0,1108.25,1108.25,23054.0,1113.52,1116.0,1108.25,1108.25,23054.0
2021-12-03 09:40:00,1108.25,1109.22,1097.6,1098.41,9173.0,1108.25,1109.22,1097.6,1098.41,9173.0
2021-12-03 09:45:00,1100.38,1101.61,1096.44,1099.63,8747.0,1100.38,1101.61,1096.44,1099.63,8747.0
2021-12-03 09:50:00,1098.31,1098.31,1080.0,1080.0,8529.0,1098.31,1098.31,1080.0,1080.0,8529.0
2021-12-03 09:55:00,1079.58,1095.6,1079.58,1093.93,14197.0,1079.58,1095.6,1079.58,1093.93,14197.0
2021-12-03 10:00:00,1097.99,1100.0,1081.36,1082.14,15060.0,1097.99,1100.0,1081.36,1082.14,15060.0
2021-12-03 10:05:00,1086.51,1090.0,1083.02,1084.19,7895.0,1086.51,1090.0,1083.02,1084.19,7895.0
2021-12-03 10:10:00,1083.98,1099.44,1083.35,1093.25,7565.0,1083.98,1099.44,1083.35,1093.25,7565.0
2021-12-03 10:15:00,1094.5,1096.72,1092.77,1093.83,6731.0,1094.5,1096.72,1092.77,1093.83,6731.0
2021-12-03 10:20:00,1093.61,1096.23,1093.56,1096.23,5217.0,1093.61,1096.23,1093.56,1096.23,5217.0
2021-12-03 10:25:00,1096.32,1096.98,1090.0,1092.02,5892.0,1096.32,1096.98,1090.0,1092.02,5892.0
2021-12-03 10:30:00,1090.57,1090.61,1083.2,1085.27,10523.0,1090.57,1090.61,1083.2,1085.27,10523.0
2021-12-03 10:35:00,1084.0,1091.79,1081.53,1087.54,16733.0,1084.0,1091.79,1081.53,1087.54,16733.0
2021-12-03 10:40:00,1087.95,1087.95,1082.39,1084.59,5900.0,1087.95,1087.95,1082.39,1084.59,5900.0
2021-12-03 10:45:00,1085.78,1091.44,1081.0,1083.27,6677.0,1085.78,1091.44,1081.0,1083.27,6677.0
2021-12-03 10:50:00,1083.28,1087.16,1080.71,1083.22,5095.0,1083.28,1087.16,1080.71,1083.22,5095.0
2021-12-03 10:55:00,1080.69,1087.04,1080.69,1081.0,4903.0,1080.69,1087.04,1080.69,1081.0,4903.0
2021-12-03 11:00:00,1082.43,1085.26,1079.88,1081.02,6571.0,1082.43,1085.26,1079.88,1081.02,6571.0
2021-12-03 11:05:00,1081.05,1081.05,1073.45,1077.43,7953.0,1081.05,1081.05,1073.45,1077.43,7953.0
2021-12-03 11:10:00,1077.05,1081.73,1068.61,1068.62,16271.0,1077.05,1081.73,1068.61,1068.62,16271.0
2021-12-03 11:15:00,1069.97,1072.54,1067.0,1070.0,13411.0,1069.97,1072.54,1067.0,1070.0,13411.0
2021-12-03 11:20:00,1070.53,1075.0,1070.07,1070.07,4974.0,1070.53,1075.0,1070.07,1070.07,4974.0
2021-12-03 11:25:00,1069.04,1070.85,1068.61,1069.17,2971.0,1069.04,1070.85,1068.61,1069.17,2971.0
2021-12-03 11:30:00,1069.8,1070.57,1065.8,1070.57,9494.0,1069.8,1070.57,1065.8,1070.57,9494.0
2021-12-03 11:35:00,1070.08,1072.49,1068.68,1070.04,8269.0,1070.08,1072.49,1068.68,1070.04,8269.0
2021-12-03 11:40:00,1068.0,1070.49,1066.97,1070.0,3438.0,1068.0,1070.49,1066.97,1070.0,3438.0
2021-12-03 11:45:00,1068.51,1070.53,1066.22,1066.23,3716.0,1068.51,1070.53,1066.22,1066.23,3716.0
2021-12-03 11:50:00,1066.02,1071.21,1065.7,1071.21,2752.0,1066.02,1071.21,1065.7,1071.21,2752.0
2021-12-03 11:55:00,1068.43,1068.43,1062.76,1063.06,4595.0,1068.43,1068.43,1062.76,1063.06,4595.0
2021-12-03 12:00:00,1064.18,1064.18,1057.0,1057.0,9031.0,1064.18,1064.18,1057.0,1057.0,9031.0
2021-12-03 12:05:00,1058.12,1060.13,1055.4,1060.13,6509.0,1058.12,1060.13,1055.4,1060.13,6509.0
2021-12-03 12:10:00,1059.15,1061.94,1059.12,1059.63,4330.0,1059.15,1061.94,1059.12,1059.63,4330.0
2021-12-03 12:15:00,1060.82,1062.63,1060.06,1061.03,4294.0,1060.82,1062.63,1060.06,1061.03,4294.0
2021-12-03 12:20:00,1060.89,1062.65,1059.56,1062.0,14453.0,1060.89,1062.65,1059.56,1062.0,14453.0
2021-12-03 12:25:00,1061.26,1061.26,1057.32,1057.32,20045.0,1061.26,1061.26,1057.32,1057.32,20045.0
2021-12-03 12:30:00,1056.01,1057.62,1052.9,1057.11,3960.0,1056.01,1057.62,1052.9,1057.11,3960.0
2021-12-03 12:35:00,1055.59,1065.14,1055.18,1064.33,5040.0,1055.59,1065.14,1055.18,1064.33,5040.0
2021-12-03 12:40:00,1064.85,1066.29,1063.6,1063.6,2860.0,1064.85,1066.29,1063.6,1063.6,2860.0
2021-12-03 12:45:00,1064.2,1064.2,1060.53,1061.29,1437.0,1064.2,1064.2,1060.53,1061.29,1437.0
2021-12-03 12:50:00,1060.76,1063.4,1059.0,1059.31,926.0,1060.76,1063.4,1059.0,1059.31,926.0
2021-12-03 12:55:00,1060.43,1062.37,1058.0,1062.37,2100.0,1060.43,1062.37,1058.0,1062.37,2100.0
2021-12-03 13:00:00,1061.5,1061.5,1057.12,1059.04,2758.0,1061.5,1061.5,1057.12,1059.04,2758.0
2021-12-03 13:05:00,1059.65,1062.17,1058.3,1061.25,19438.0,1059.65,1062.17,1058.3,1061.25,19438.0
2021-12-03 13:10:00,1058.65,1059.55,1058.02,1058.5,1264.0,1058.65,1059.55,1058.02,1058.5,1264.0
2021-12-03 13:15:00,1061.67,1063.43,1060.06,1061.0,3300.0,1061.67,1063.43,1060.06,1061.0,3300.0
2021-12-03 13:20:00,1061.91,1062.87,1058.2,1058.2,5933.0,1061.91,1062.87,1058.2,1058.2,5933.0
2021-12-03 13:25:00,1058.0,1058.39,1053.36,1055.08,13308.0,1058.0,1058.39,1053.36,1055.08,13308.0
2021-12-03 13:30:00,1055.08,1055.08,1045.14,1045.14,4505.0,1055.08,1055.08,1045.14,1045.14,4505.0
2021-12-03 13:35:00,1045.0,1045.0,1040.84,1044.45,6100.0,1045.0,1045.0,1040.84,1044.45,6100.0
2021-12-03 13:40:00,1045.88,1049.36,1045.22,1049.36,3900.0,1045.88,1049.36,1045.22,1049.36,3900.0
2021-12-03 13:45:00,1048.6,1052.3,1048.5,1052.3,5957.0,1048.6,1052.3,1048.5,1052.3,5957.0
2021-12-03 13:50:00,1052.86,1055.33,1052.79,1053.63,3182.0,1052.86,1055.33,1052.79,1053.63,3182.0
2021-12-03 13:55:00,1052.87,1054.66,1052.25,1052.81,8702.0,1052.87,1054.66,1052.25,1052.81,8702.0
2021-12-03 14:00:00,1052.61,1054.57,1051.03,1054.57,10677.0,1052.61,1054.57,1051.03,1054.57,10677.0
2021-12-03 14:05:00,1055.32,1058.93,1055.0,1057.52,1503.0,1055.32,1058.93,1055.0,1057.52,1503.0
2021-12-03 14:10:00,1056.26,1060.3,1054.88,1054.88,4531.0,1056.26,1060.3,1054.88,1054.88,4531.0
2021-12-03 14:15:00,1055.97,1057.02,1054.99,1055.0,1000.0,1055.97,1057.02,1054.99,1055.0,1000.0
2021-12-03 14:20:00,1055.55,1058.84,1054.04,1058.84,16042.0,1055.55,1058.84,1054.04,1058.84,16042.0
2021-12-03 14:25:00,1058.84,1061.12,1054.91,1058.58,16017.0,1058.84,1061.12,1054.91,1058.58,16017.0
2021-12-03 14:30:00,1058.72,1058.72,1055.31,1055.31,1100.0,1058.72,1058.72,1055.31,1055.31,1100.0
2021-12-03 14:35:00,1054.11,1054.98,1046.95,1047.12,10649.0,1054.11,1054.98,1046.95,1047.12,10649.0
2021-12-03 14:40:00,1049.89,1054.56,1049.17,1054.56,5197.0,1049.89,1054.56,1049.17,1054.56,5197.0
2021-12-03 14:45:00,1054.53,1054.54,1050.0,1050.0,7102.0,1054.53,1054.54,1050.0,1050.0,7102.0
2021-12-03 14:50:00,1050.0,1050.85,1047.71,1049.55,2834.0,1050.0,1050.85,1047.71,1049.55,2834.0
2021-12-03 14:55:00,1050.08,1052.1,1049.54,1050.21,2460.0,1050.08,1052.1,1049.54,1050.21,2460.0
2021-12-03 15:00:00,1050.01,1050.01,1045.19,1047.42,3788.0,1050.01,1050.01,1045.19,1047.42,3788.0
2021-12-03 15:05:00,1047.5,1048.89,1046.0,1046.3,6517.0,1047.5,1048.89,1046.0,1046.3,6517.0
2021-12-03 15:10:00,1047.65,1049.81,1046.8,1048.63,3274.0,1047.65,1049.81,1046.8,1048.63,3274.0
2021-12-03 15:15:00,1048.47,1050.0,1048.34,1049.42,4137.0,1048.47,1050.0,1048.34,1049.42,4137.0
2021-12-03 15:20:00,1050.38,1051.87,1049.51,1049.82,5352.0,1050.38,1051.87,1049.51,1049.82,5352.0
2021-12-03 15:25:00,1049.99,1050.6,1045.36,1045.37,6796.0,1049.99,1050.6,1045.36,1045.37,6796.0
2021-12-03 15:30:00,1044.38,1050.35,1044.38,1050.35,4996.0,1044.38,1050.35,1044.38,1050.35,4996.0
2021-12-03 15:35:00,1049.22,1049.22,1044.78,1044.78,6495.0,1049.22,1049.22,1044.78,1044.78,6495.0
2021-12-03 15:40:00,1044.15,1044.52,1041.09,1043.62,7649.0,1044.15,1044.52,1041.09,1043.62,7649.0
2021-12-03 15:45:00,1044.18,1045.65,1042.84,1045.09,10291.0,1044.18,1045.65,1042.84,1045.09,10291.0
2021-12-03 15:50:00,1044.0,1057.13,1044.0,1056.6,24332.0,1044.0,1057.13,1044.0,1056.6,24332.0
2021-12-03 15:55:00,1057.23,1063.53,1050.12,1051.65,75154.0,1057.23,1063.53,1050.12,1051.65,75154.0
2021-12-06 09:30:00,1050.0,1053.0,1020.01,1026.13,36624.0,1050.0,1053.0,1020.01,1026.13,36624.0
2021-12-06 09:35:00,1023.56,1031.99,1018.73,1027.5,10747.0,1023.56,1031.99,1018.73,1027.5,10747.0
2021-12-06 09:40:00,1027.02,1040.78,1023.17,1040.03,11813.0,1027.02,1040.78,1023.17,1040.03,11813.0
2021-12-06 09:45:00,1038.03,1050.0,1037.14,1049.9,17022.0,1038.03,1050.0,1037.14,1049.9,17022.0
2021-12-06 09:50:00,1049.9,1072.57,1049.9,1060.95,19933.0,1049.9,1072.57,1049.9,1060.95,19933.0
2021-12-06 09:55:00,1061.83,1063.1,1056.96,1060.09,18388.0,1061.83,1063.1,1056.96,1060.09,18388.0
2021-12-06 10:00:00,1061.49,1064.21,1052.41,1052.57,18948.0,1061.49,1064.21,1052.41,1052.57,18948.0
2021-12-06 10:05:00,1054.0,1062.04,1046.13,1060.69,5966.0,1054.0,1062.04,1046.13,1060.69,5966.0
2021-12-06 10:10:00,1060.42,1069.99,1058.44,1069.99,46707.0,1060.42,1069.99,1058.44,1069.99,46707.0
2021-12-06 10:15:00,1072.47,1077.0,1070.77,1076.01,10108.0,1072.47,1077.0,1070.77,1076.01,10108.0
2021-12-06 10:20:00,1075.02,1080.46,1071.11,1071.12,12989.0,1075.02,1080.46,1071.11,1071.12,12989.0
2021-12-06 10:25:00,1070.08,1075.15,1068.62,1072.82,6795.0,1070.08,1075.15,1068.62,1072.82,6795.0
2021-12-06 10:30:00,1072.65,1076.79,1068.87,1072.65,7988.0,1072.65,1076.79,1068.87,1072.65,7988.0
2021-12-06 10:35:00,1070.74,1071.11,1065.98,1066.08,54765.0,1070.74,1071.11,1065.98,1066.08,54765.0
2021-12-06 10:40:00,1066.21,1070.78,1060.02,1061.24,10442.0,1066.21,1070.78,1060.02,1061.24,10442.0
2021-12-06 10:45:00,1062.22,1066.65,1061.99,1065.21,1300.0,1062.22,1066.65,1061.99,1065.21,1300.0
2021-12-06 10:50:00,1068.36,1068.36,1061.76,1064.45,1730.0,1068.36,1068.36,1061.76,1064.45,1730.0
2021-12-06 10:55:00,1066.0,1070.27,1066.0,1069.41,2661.0,1066.0,1070.27,1066.0,1069.41,2661.0
2021-12-06 11:00:00,1069.64,1069.64,1065.42,1065.78,2070.0,1069.64,1069.64,1065.42,1065.78,2070.0
2021-12-06 11:05:00,1066.81,1075.19,1066.8,1072.52,6405.0,1066.81,1075.19,1066.8,1072.52,6405.0
2021-12-06 11:10:00,1075.46,1076.07,1069.02,1070.05,4035.0,1075.46,1076.07,1069.02,1070.05,4035.0
2021-12-06 11:15:00,1069.94,1076.72,1068.87,1074.75,4762.0,1069.94,1076.72,1068.87,1074.75,4762.0
2021-12-06 11:20:00,1072.3,1080.0,1071.87,1075.24,2800.0,1072.3,1080.0,1071.87,1075.24,2800.0
2021-12-06 11:25:00,1077.0,1083.99,1076.61,1080.28,3321.0,1077.0,1083.99,1076.61,1080.28,3321.0
2021-12-06 11:30:00,1080.14,1086.62,1079.32,1086.0,7832.0,1080.14,1086.62,1079.32,1086.0,7832.0
2021-12-06 11:35:00,1084.22,1089.99,1080.0,1087.82,4874.0,1084.22,1089.99,1080.0,1087.82,4874.0
2021-12-06 11:40:00,1086.39,1090.0,1084.73,1090.0,11593.0,1086.39,1090.0,1084.73,1090.0,11593.0
2021-12-06 11:45:00,1090.25,1090.25,1083.75,1084.5,4461.0,1090.25,1090.25,1083.75,1084.5,4461.0
2021-12-06 11:50:00,1085.12,1085.95,1082.86,1084.85,4791.0,1085.12,1085.95,1082.86,1084.85,4791.0
2021-12-06 11:55:00,1086.09,1086.49,1083.19,1086.42,1900.0,1086.09,1086.49,1083.19,1086.42,1900.0
2021-12-06 12:00:00,1087.41,1089.06,1086.43,1086.44,3385.0,1087.41,1089.06,1086.43,1086.44,3385.0
2021-12-06 12:05:00,1087.38,1088.34,1084.72,1086.77,2805.0,1087.38,1088.34,1084.72,1086.77,2805.0
2021-12-06 12:10:00,1086.72,1090.47,1086.72,1090.13,3543.0,1086.72,1090.47,1086.72,1090.13,3543.0
2021-12-06 12:15:00,1088.61,1090.37,1086.34,1086.88,2500.0,1088.61,1090.37,1086.34,1086.88,2500.0
2021-12-06 12:20:00,1087.9,1090.17,1086.73,1088.56,6469.0,1087.9,1090.17,1086.73,1088.56,6469.0
2021-12-06 12:25:00,1089.73,1094.96,1088.7,1092.58,38756.0,1089.73,1094.96,1088.7,1092.58,38756.0
2021-12-06 12:30:00,1092.64,1093.32,1089.65,1091.18,57228.0,1092.64,1093.32,1089.65,1091.18,57228.0
2021-12-06 12:35:00,1092.6,1094.69,1089.99,1090.1,9519.0,1092.6,1094.69,1089.99,1090.1,9519.0
2021-12-06 12:40:00,1091.98,1093.12,1086.37,1086.37,2139.0,1091.98,1093.12,1086.37,1086.37,2139.0
2021-12-06 12:45:00,1087.87,1094.73,1087.48,1093.68,3306.0,1087.87,1094.73,1087.48,1093.68,3306.0
2021-12-06 12:50:00,1093.02,1095.52,1090.89,1095.52,3004.0,1093.02,1095.52,1090.89,1095.52,3004.0
2021-12-06 12:55:00,1095.5,1098.08,1095.02,1095.66,4849.0,1095.5,1098.08,1095.02,1095.66,4849.0
2021-12-06 13:00:00,1096.28,1099.78,1095.67,1099.75,3029.0,1096.28,1099.78,1095.67,1099.75,3029.0
2021-12-06 13:05:00,1098.97,1100.0,1097.7,1100.0,4582.0,1098.97,1100.0,1097.7,1100.0,4582.0
2021-12-06 13:10:00,1099.0,1100.34,1096.47,1098.12,3698.0,1099.0,1100.34,1096.47,1098.12,3698.0
2021-12-06 13:15:00,1097.17,1099.18,1097.17,1098.75,1250.0,1097.17,1099.18,1097.17,1098.75,1250.0
2021-12-06 13:20:00,1098.75,1101.08,1096.81,1101.08,4025.0,1098.75,1101.08,1096.81,1101.08,4025.0
2021-12-06 13:25:00,1101.22,1106.19,1101.22,1105.0,5658.0,1101.22,1106.19,1101.22,1105.0,5658.0
2021-12-06 13:30:00,1104.87,1108.85,1103.8,1106.79,8040.0,1104.87,1108.85,1103.8,1106.79,8040.0
2021-12-06 13:35:00,1106.48,1110.43,1104.57,1110.43,4609.0,1106.48,1110.43,1104.57,1110.43,4609.0
2021-12-06 13:40:00,1110.48,1111.98,1106.16,1109.13,6027.0,1110.48,1111.98,1106.16,1109.13,6027.0
2021-12-06 13:45:00,1108.51,1110.89,1108.34,1110.5,2243.0,1108.51,1110.89,1108.34,1110.5,2243.0
2021-12-06 13:50:00,1110.98,1112.49,1109.83,1111.43,3303.0,1110.98,1112.49,1109.83,1111.43,3303.0
2021-12-06 13:55:00,1110.05,1112.22,1105.85,1105.85,6700.0,1110.05,1112.22,1105.85,1105.85,6700.0
2021-12-06 14:00:00,1106.95,1108.03,1104.48,1108.03,2257.0,1106.95,1108.03,1104.48,1108.03,2257.0
2021-12-06 14:05:00,1107.03,1108.56,1106.01,1107.78,3223.0,1107.03,1108.56,1106.01,1107.78,3223.0
2021-12-06 14:10:00,1108.66,1116.84,1108.17,1116.84,4958.0,1108.66,1116.84,1108.17,1116.84,4958.0
2021-12-06 14:15:00,1114.39,1115.02,1111.64,1113.58,4670.0,1114.39,1115.02,1111.64,1113.58,4670.0
2021-12-06 14:20:00,1111.25,1114.81,1108.68,1113.58,4521.0,1111.25,1114.81,1108.68,1113.58,4521.0
2021-12-06 14:25:00,1114.35,1116.54,1113.42,1113.49,6441.0,1114.35,1116.54,1113.42,1113.49,6441.0
2021-12-06 14:30:00,1114.51,1115.85,1111.0,1111.88,5651.0,1114.51,1115.85,1111.0,1111.88,5651.0
2021-12-06 14:35:00,1112.99,1113.93,1109.36,1109.36,4124.0,1112.99,1113.93,1109.36,1109.36,4124.0
2021-12-06 14:40:00,1110.22,1110.49,1106.0,1106.0,5946.0,1110.22,1110.49,1106.0,1106.0,5946.0
2021-12-06 14:45:00,1107.59,1107.77,1102.9,1102.9,1900.0,1107.59,1107.77,1102.9,1102.9,1900.0
2021-12-06 14:50:00,1101.88,1103.08,1100.67,1102.42,2754.0,1101.88,1103.08,1100.67,1102.42,2754.0
2021-12-06 14:55:00,1101.5,1101.5,1098.71,1100.22,2022.0,1101.5,1101.5,1098.71,1100.22,2022.0
2021-12-06 15:00:00,1101.27,1102.2,1098.34,1098.34,3137.0,1101.27,1102.2,1098.34,1098.34,3137.0
2021-12-06 15:05:00,1099.84,1102.94,1098.45,1102.93,5187.0,1099.84,1102.94,1098.45,1102.93,5187.0
2021-12-06 15:10:00,1102.22,1104.96,1101.24,1103.84,2920.0,1102.22,1104.96,1101.24,1103.84,2920.0
2021-12-06 15:15:00,1104.65,1106.63,1104.54,1106.05,2184.0,1104.65,1106.63,1104.54,1106.05,2184.0
2021-12-06 15:20:00,1105.25,1105.26,1103.15,1103.21,2689.0,1105.25,1105.26,1103.15,1103.21,2689.0
2021-12-06 15:25:00,1102.44,1104.79,1101.75,1102.6,2985.0,1102.44,1104.79,1101.75,1102.6,2985.0
2021-12-06 15:30:00,1101.52,1105.86,1101.52,1104.44,6076.0,1101.52,1105.86,1101.52,1104.44,6076.0
2021-12-06 15:35:00,1105.37,1111.48,1103.39,1111.45,25007.0,1105.37,1111.48,1103.39,1111.45,25007.0
2021-12-06 15:40:00,1111.0,1112.34,1109.22,1110.4,7447.0,1111.0,1112.34,1109.22,1110.4,7447.0
2021-12-06 15:45:00,1109.19,1110.73,1106.9,1107.4,12190.0,1109.19,1110.73,1106.9,1107.4,12190.0
2021-12-06 15:50:00,1106.79,1115.5,1106.4,1114.28,29474.0,1106.79,1115.5,1106.4,1114.28,29474.0
2021-12-06 15:55:00,1113.64,1116.46,1109.56,1111.47,42077.0,1113.64,1116.46,1109.56,1111.47,42077.0
2021-12-07 09:30:00,1160.0,1192.0,1160.0,1188.95,51747.0,1160.0,1192.0,1160.0,1188.95,51747.0
2021-12-07 09:35:00,1188.05,1190.0,1169.74,1173.55,21655.0,1188.05,1190.0,1169.74,1173.55,21655.0
2021-12-07 09:40:00,1172.02,1180.0,1166.0,1168.51,19263.0,1172.02,1180.0,1166.0,1168.51,19263.0
2021-12-07 09:45:00,1165.44,1174.99,1163.02,1172.43,19544.0,1165.44,1174.99,1163.02,1172.43,19544.0
2021-12-07 09:50:00,1172.63,1178.98,1166.84,1168.58,11050.0,1172.63,1178.98,1166.84,1168.58,11050.0
2021-12-07 09:55:00,1166.32,1170.75,1163.21,1168.25,9294.0,1166.32,1170.75,1163.21,1168.25,9294.0
2021-12-07 10:00:00,1172.01,1174.21,1168.6,1172.17,5450.0,1172.01,1174.21,1168.6,1172.17,5450.0
2021-12-07 10:05:00,1172.21,1178.06,1172.2,1177.4,5661.0,1172.21,1178.06,1172.2,1177.4,5661.0
2021-12-07 10:10:00,1178.26,1179.15,1173.13,1174.33,5399.0,1178.26,1179.15,1173.13,1174.33,5399.0
2021-12-07 10:15:00,1173.51,1173.83,1166.01,1167.42,6210.0,1173.51,1173.83,1166.01,1167.42,6210.0
2021-12-07 10:20:00,1169.33,1171.66,1166.14,1170.63,15573.0,1169.33,1171.66,1166.14,1170.63,15573.0
2021-12-07 10:25:00,1169.88,1172.59,1167.98,1169.1,12891.0,1169.88,1172.59,1167.98,1169.1,12891.0
2021-12-07 10:30:00,1169.5,1170.64,1165.86,1169.09,2400.0,1169.5,1170.64,1165.86,1169.09,2400.0
2021-12-07 10:35:00,1168.31,1171.66,1168.31,1170.46,4130.0,1168.31,1171.66,1168.31,1170.46,4130.0
2021-12-07 10:40:00,1171.26,1177.5,1171.26,1177.5,5554.0,1171.26,1177.5,1171.26,1177.5,5554.0
2021-12-07 10:45:00,1175.87,1183.1,1174.82,1182.07,5624.0,1175.87,1183.1,1174.82,1182.07,5624.0
2021-12-07 10:50:00,1181.12,1183.8,1177.01,1178.07,5809.0,1181.12,1183.8,1177.01,1178.07,5809.0
2021-12-07 10:55:00,1177.15,1183.5,1177.15,1180.15,5819.0,1177.15,1183.5,1177.15,1180.15,5819.0
2021-12-07 11:00:00,1181.84,1188.05,1181.84,1187.1,3287.0,1181.84,1188.05,1181.84,1187.1,3287.0
2021-12-07 11:05:00,1186.37,1186.37,1182.0,1185.0,3855.0,1186.37,1186.37,1182.0,1185.0,3855.0
2021-12-07 11:10:00,1183.93,1188.1,1181.77,1181.78,5513.0,1183.93,1188.1,1181.77,1181.78,5513.0
2021-12-07 11:15:00,1183.02,1183.96,1175.77,1180.07,5442.0,1183.02,1183.96,1175.77,1180.07,5442.0
2021-12-07 11:20:00,1180.29,1182.87,1177.4,1178.98,2615.0,1180.29,1182.87,1177.4,1178.98,2615.0
2021-12-07 11:25:00,1179.13,1183.47,1178.07,1180.27,4860.0,1179.13,1183.47,1178.07,1180.27,4860.0
2021-12-07 11:30:00,1180.52,1184.54,1179.17,1184.54,9435.0,1180.52,1184.54,1179.17,1184.54,9435.0
2021-12-07 11:35:00,1184.21,1185.62,1182.58,1183.67,5707.0,1184.21,1185.62,1182.58,1183.67,5707.0
2021-12-07 11:40:00,1182.17,1186.19,1180.42,1182.28,7573.0,1182.17,1186.19,1180.42,1182.28,7573.0
2021-12-07 11:45:00,1181.13,1181.45,1176.55,1177.18,6406.0,1181.13,1181.45,1176.55,1177.18,6406.0
2021-12-07 11:50:00,1177.13,1177.14,1174.75,1174.75,2950.0,1177.13,1177.14,1174.75,1174.75,2950.0
2021-12-07 11:55:00,1174.97,1175.22,1172.82,1173.34,2283.0,1174.97,1175.22,1172.82,1173.34,2283.0
2021-12-07 12:00:00,1174.36,1176.23,1174.36,1175.52,1750.0,1174.36,1176.23,1174.36,1175.52,1750.0
2021-12-07 12:05:00,1176.37,1177.5,1175.32,1176.99,2502.0,1176.37,1177.5,1175.32,1176.99,2502.0
2021-12-07 12:10:00,1178.3,1178.87,1174.94,1176.03,2952.0,1178.3,1178.87,1174.94,1176.03,2952.0
2021-12-07 12:15:00,1175.35,1179.12,1175.2,1177.05,4162.0,1175.35,1179.12,1175.2,1177.05,4162.0
2021-12-07 12:20:00,1177.04,1177.48,1174.01,1176.22,3102.0,1177.04,1177.48,1174.01,1176.22,3102.0
2021-12-07 12:25:00,1176.74,1177.81,1175.7,1177.03,2708.0,1176.74,1177.81,1175.7,1177.03,2708.0
2021-12-07 12:30:00,1177.59,1177.59,1175.59,1176.11,1568.0,1177.59,1177.59,1175.59,1176.11,1568.0
2021-12-07 12:35:00,1176.1,1178.16,1176.1,1177.5,2760.0,1176.1,1178.16,1176.1,1177.5,2760.0
2021-12-07 12:40:00,1177.51,1178.03,1176.59,1178.03,2030.0,1177.51,1178.03,1176.59,1178.03,2030.0
2021-12-07 12:45:00,1177.04,1178.38,1176.59,1176.6,1815.0,1177.04,1178.38,1176.59,1176.6,1815.0
2021-12-07 12:50:00,1176.02,1179.86,1176.02,1179.08,4221.0,1176.02,1179.86,1176.02,1179.08,4221.0
2021-12-07 12:55:00,1179.43,1182.49,1179.43,1181.4,3501.0,1179.43,1182.49,1179.43,1181.4,3501.0
2021-12-07 13:00:00,1181.7,1184.49,1180.58,1184.49,5169.0,1181.7,1184.49,1180.58,1184.49,5169.0
2021-12-07 13:05:00,1184.2,1186.88,1184.2,1185.19,5986.0,1184.2,1186.88,1184.2,1185.19,5986.0
2021-12-07 13:10:00,1185.18,1186.88,1184.62,1186.3,3613.0,1185.18,1186.88,1184.62,1186.3,3613.0
2021-12-07 13:15:00,1186.46,1189.9,1186.46,1189.12,3244.0,1186.46,1189.9,1186.46,1189.12,3244.0
2021-12-07 13:20:00,1190.16,1193.72,1188.44,1193.55,6263.0,1190.16,1193.72,1188.44,1193.55,6263.0
2021-12-07 13:25:00,1193.44,1193.44,1191.36,1192.17,4254.0,1193.44,1193.44,1191.36,1192.17,4254.0
2021-12-07 13:30:00,1192.5,1195.58,1192.22,1195.02,4071.0,1192.5,1195.58,1192.22,1195.02,4071.0
2021-12-07 13:35:00,1196.03,1197.46,1195.28,1196.01,8448.0,1196.03,1197.46,1195.28,1196.01,8448.0
2021-12-07 13:40:00,1196.92,1197.94,1194.4,1194.4,2619.0,1196.92,1197.94,1194.4,1194.4,2619.0
2021-12-07 13:45:00,1194.97,1194.97,1188.01,1188.68,4374.0,1194.97,1194.97,1188.01,1188.68,4374.0
2021-12-07 13:50:00,1188.59,1192.56,1188.5,1192.45,6154.0,1188.59,1192.56,1188.5,1192.45,6154.0
2021-12-07 13:55:00,1192.51,1193.21,1190.47,1190.47,4138.0,1192.51,1193.21,1190.47,1190.47,4138.0
2021-12-07 14:00:00,1191.15,1191.43,1187.86,1189.86,3750.0,1191.15,1191.43,1187.86,1189.86,3750.0
2021-12-07 14:05:00,1190.0,1191.54,1190.0,1190.0,3848.0,1190.0,1191.54,1190.0,1190.0,3848.0
2021-12-07 14:10:00,1188.92,1189.55,1185.5,1186.2,2991.0,1188.92,1189.55,1185.5,1186.2,2991.0
2021-12-07 14:15:00,1186.1,1186.8,1182.91,1182.91,4116.0,1186.1,1186.8,1182.91,1182.91,4116.0
2021-12-07 14:20:00,1181.5,1187.98,1181.5,1187.02,4856.0,1181.5,1187.98,1181.5,1187.02,4856.0
2021-12-07 14:25:00,1188.2,1191.22,1188.1,1188.48,6577.0,1188.2,1191.22,1188.1,1188.48,6577.0
2021-12-07 14:30:00,1188.68,1193.66,1188.22,1193.66,6213.0,1188.68,1193.66,1188.22,1193.66,6213.0
2021-12-07 14:35:00,1194.17,1194.17,1188.0,1188.2,3916.0,1194.17,1194.17,1188.0,1188.2,3916.0
2021-12-07 14:40:00,1188.37,1191.1,1187.72,1190.34,4806.0,1188.37,1191.1,1187.72,1190.34,4806.0
2021-12-07 14:45:00,1190.22,1191.56,1189.04,1190.0,2640.0,1190.22,1191.56,1189.04,1190.0,2640.0
2021-12-07 14:50:00,1189.45,1190.56,1188.31,1189.71,3274.0,1189.45,1190.56,1188.31,1189.71,3274.0
2021-12-07 14:55:00,1189.38,1191.17,1188.06,1188.19,5600.0,1189.38,1191.17,1188.06,1188.19,5600.0
2021-12-07 15:00:00,1188.18,1188.35,1183.98,1186.2,5311.0,1188.18,1188.35,1183.98,1186.2,5311.0
2021-12-07 15:05:00,1185.84,1189.92,1185.84,1188.51,6080.0,1185.84,1189.92,1185.84,1188.51,6080.0
2021-12-07 15:10:00,1188.38,1192.17,1188.37,1188.72,10037.0,1188.38,1192.17,1188.37,1188.72,10037.0
2021-12-07 15:15:00,1188.7,1190.33,1186.32,1186.32,4941.0,1188.7,1190.33,1186.32,1186.32,4941.0
2021-12-07 15:20:00,1187.44,1187.55,1183.47,1183.5,2710.0,1187.44,1187.55,1183.47,1183.5,2710.0
2021-12-07 15:25:00,1183.3,1183.56,1181.39,1183.56,5171.0,1183.3,1183.56,1181.39,1183.56,5171.0
2021-12-07 15:30:00,1183.22,1184.76,1178.43,1180.13,8436.0,1183.22,1184.76,1178.43,1180.13,8436.0
2021-12-07 15:35:00,1180.14,1181.04,1174.69,1174.7,8104.0,1180.14,1181.04,1174.69,1174.7,8104.0
2021-12-07 15:40:00,1174.03,1175.23,1167.38,1167.39,32350.0,1174.03,1175.23,1167.38,1167.39,32350.0
2021-12-07 15:45:00,1167.39,1170.66,1165.5,1166.85,17603.0,1167.39,1170.66,1165.5,1166.85,17603.0
2021-12-07 15:50:00,1167.08,1172.41,1165.68,1171.47,34930.0,1167.08,1172.41,1165.68,1171.47,34930.0
2021-12-07 15:55:00,1171.25,1178.53,1171.13,1178.26,60411.0,1171.25,1178.53,1171.13,1178.26,60411.0
2021-12-08 09:30:00,1176.73,1190.26,1170.0,1177.78,66631.0,1176.73,1190.26,1170.0,1177.78,66631.0
2021-12-08 09:35:00,1181.93,1185.66,1172.84,1176.62,17063.0,1181.93,1185.66,1172.84,1176.62,17063.0
2021-12-08 09:40:00,1177.84,1191.57,1174.91,1183.0,30195.0,1177.84,1191.57,1174.91,1183.0,30195.0
2021-12-08 09:45:00,1184.62,1186.33,1179.0,1185.93,13423.0,1184.62,1186.33,1179.0,1185.93,13423.0
2021-12-08 09:50:00,1184.9,1186.61,1180.0,1185.53,10488.0,1184.9,1186.61,1180.0,1185.53,10488.0
2021-12-08 09:55:00,1184.23,1188.56,1183.51,1186.01,9770.0,1184.23,1188.56,1183.51,1186.01,9770.0
2021-12-08 10:00:00,1186.76,1190.71,1182.68,1183.88,10088.0,1186.76,1190.71,1182.68,1183.88,10088.0
2021-12-08 10:05:00,1183.7,1188.51,1181.06,1188.1,7044.0,1183.7,1188.51,1181.06,1188.1,7044.0
2021-12-08 10:10:00,1189.1,1195.99,1188.95,1192.55,7520.0,1189.1,1195.99,1188.95,1192.55,7520.0
2021-12-08 10:15:00,1193.39,1198.99,1192.56,1195.66,4702.0,1193.39,1198.99,1192.56,1195.66,4702.0
2021-12-08 10:20:00,1195.15,1199.85,1193.14,1196.14,8735.0,1195.15,1199.85,1193.14,1196.14,8735.0
2021-12-08 10:25:00,1195.38,1198.99,1191.69,1191.69,20486.0,1195.38,1198.99,1191.69,1191.69,20486.0
2021-12-08 10:30:00,1192.96,1194.89,1190.82,1193.17,4300.0,1192.96,1194.89,1190.82,1193.17,4300.0
2021-12-08 10:35:00,1192.2,1200.0,1191.71,1199.53,3435.0,1192.2,1200.0,1191.71,1199.53,3435.0
2021-12-08 10:40:00,1199.02,1201.0,1191.42,1192.01,6469.0,1199.02,1201.0,1191.42,1192.01,6469.0
2021-12-08 10:45:00,1192.21,1197.23,1190.94,1194.19,12626.0,1192.21,1197.23,1190.94,1194.19,12626.0
2021-12-08 10:50:00,1194.18,1195.0,1192.9,1193.67,18287.0,1194.18,1195.0,1192.9,1193.67,18287.0
2021-12-08 10:55:00,1192.52,1195.0,1191.4,1191.4,9059.0,1192.52,1195.0,1191.4,1191.4,9059.0
2021-12-08 11:00:00,1190.91,1190.92,1189.0,1189.68,3848.0,1190.91,1190.92,1189.0,1189.68,3848.0
2021-12-08 11:05:00,1190.36,1190.36,1188.0,1188.37,1571.0,1190.36,1190.36,1188.0,1188.37,1571.0
2021-12-08 11:10:00,1188.62,1190.32,1188.31,1189.93,2967.0,1188.62,1190.32,1188.31,1189.93,2967.0
2021-12-08 11:15:00,1190.0,1191.7,1187.5,1187.5,3937.0,1190.0,1191.7,1187.5,1187.5,3937.0
2021-12-08 11:20:00,1185.02,1186.79,1181.13,1186.48,10072.0,1185.02,1186.79,1181.13,1186.48,10072.0
2021-12-08 11:25:00,1188.58,1188.58,1186.55,1187.38,1477.0,1188.58,1188.58,1186.55,1187.38,1477.0
2021-12-08 11:30:00,1189.11,1193.35,1189.11,1192.31,8549.0,1189.11,1193.35,1189.11,1192.31,8549.0
2021-12-08 11:35:00,1193.51,1195.09,1193.51,1193.89,4120.0,1193.51,1195.09,1193.51,1193.89,4120.0
2021-12-08 11:40:00,1193.9,1194.84,1191.96,1193.72,2926.0,1193.9,1194.84,1191.96,1193.72,2926.0
2021-12-08 11:45:00,1194.15,1195.0,1193.3,1194.94,12443.0,1194.15,1195.0,1193.3,1194.94,12443.0
2021-12-08 11:50:00,1195.0,1195.87,1191.34,1191.58,14330.0,1195.0,1195.87,1191.34,1191.58,14330.0
2021-12-08 11:55:00,1192.79,1194.07,1192.79,1194.0,900.0,1192.79,1194.07,1192.79,1194.0,900.0
2021-12-08 12:00:00,1194.29,1195.0,1194.0,1195.0,10327.0,1194.29,1195.0,1194.0,1195.0,10327.0
2021-12-08 12:05:00,1195.0,1197.64,1195.0,1197.21,4438.0,1195.0,1197.64,1195.0,1197.21,4438.0
2021-12-08 12:10:00,1197.77,1199.08,1197.76,1198.79,1079.0,1197.77,1199.08,1197.76,1198.79,1079.0
2021-12-08 12:15:00,1200.05,1200.05,1197.6,1199.96,1700.0,1200.05,1200.05,1197.6,1199.96,1700.0
2021-12-08 12:20:00,1199.53,1200.61,1198.1,1199.24,2251.0,1199.53,1200.61,1198.1,1199.24,2251.0
2021-12-08 12:25:00,1199.5,1202.48,1199.0,1202.48,52465.0,1199.5,1202.48,1199.0,1202.48,52465.0
2021-12-08 12:30:00,1203.34,1206.48,1202.04,1206.27,3814.0,1203.34,1206.48,1202.04,1206.27,3814.0
2021-12-08 12:35:00,1206.63,1206.63,1204.57,1205.4,10400.0,1206.63,1206.63,1204.57,1205.4,10400.0
2021-12-08 12:40:00,1205.76,1209.02,1205.31,1206.6,50317.0,1205.76,1209.02,1205.31,1206.6,50317.0
2021-12-08 12:45:00,1207.5,1207.5,1205.14,1205.15,1600.0,1207.5,1207.5,1205.14,1205.15,1600.0
2021-12-08 12:50:00,1204.74,1211.5,1204.74,1210.38,16521.0,1204.74,1211.5,1204.74,1210.38,16521.0
2021-12-08 12:55:00,1211.02,1211.65,1209.12,1209.13,11619.0,1211.02,1211.65,1209.12,1209.13,11619.0
2021-12-08 13:00:00,1209.16,1209.16,1205.4,1205.7,4898.0,1209.16,1209.16,1205.4,1205.7,4898.0
2021-12-08 13:05:00,1204.83,1207.53,1204.7,1206.98,1700.0,1204.83,1207.53,1204.7,1206.98,1700.0
2021-12-08 13:10:00,1206.05,1207.37,1204.66,1206.37,2445.0,1206.05,1207.37,1204.66,1206.37,2445.0
2021-12-08 13:15:00,1206.24,1208.78,1206.19,1206.75,2601.0,1206.24,1208.78,1206.19,1206.75,2601.0
2021-12-08 13:20:00,1207.71,1207.71,1204.35,1205.33,4339.0,1207.71,1207.71,1204.35,1205.33,4339.0
2021-12-08 13:25:00,1205.33,1207.73,1203.89,1204.09,3639.0,1205.33,1207.73,1203.89,1204.09,3639.0
2021-12-08 13:30:00,1205.46,1206.0,1203.17,1205.04,1990.0,1205.46,1206.0,1203.17,1205.04,1990.0
2021-12-08 13:35:00,1203.88,1206.41,1203.88,1206.15,13512.0,1203.88,1206.41,1203.88,1206.15,13512.0
2021-12-08 13:40:00,1207.72,1208.79,1207.33,1208.11,1400.0,1207.72,1208.79,1207.33,1208.11,1400.0
2021-12-08 13:45:00,1207.04,1208.77,1206.1,1207.57,5458.0,1207.04,1208.77,1206.1,1207.57,5458.0
2021-12-08 13:50:00,1207.57,1208.51,1203.82,1204.32,13641.0,1207.57,1208.51,1203.82,1204.32,13641.0
2021-12-08 13:55:00,1205.51,1206.26,1201.0,1202.5,8551.0,1205.51,1206.26,1201.0,1202.5,8551.0
2021-12-08 14:00:00,1202.83,1204.57,1201.84,1202.56,7527.0,1202.83,1204.57,1201.84,1202.56,7527.0
2021-12-08 14:05:00,1202.95,1202.95,1199.06,1199.65,6843.0,1202.95,1202.95,1199.06,1199.65,6843.0
2021-12-08 14:10:00,1199.31,1201.08,1198.27,1199.42,6256.0,1199.31,1201.08,1198.27,1199.42,6256.0
2021-12-08 14:15:00,1199.09,1200.42,1198.0,1199.96,7968.0,1199.09,1200.42,1198.0,1199.96,7968.0
2021-12-08 14:20:00,1199.95,1200.43,1198.01,1198.84,6981.0,1199.95,1200.43,1198.01,1198.84,6981.0
2021-12-08 14:25:00,1199.01,1200.25,1196.77,1199.67,9546.0,1199.01,1200.25,1196.77,1199.67,9546.0
2021-12-08 14:30:00,1198.83,1199.67,1196.5,1197.91,5529.0,1198.83,1199.67,1196.5,1197.91,5529.0
2021-12-08 14:35:00,1197.43,1198.89,1195.61,1197.92,4790.0,1197.43,1198.89,1195.61,1197.92,4790.0
2021-12-08 14:40:00,1197.95,1198.71,1195.42,1195.57,7965.0,1197.95,1198.71,1195.42,1195.57,7965.0
2021-12-08 14:45:00,1195.71,1198.4,1195.49,1197.41,3377.0,1195.71,1198.4,1195.49,1197.41,3377.0
2021-12-08 14:50:00,1198.35,1203.48,1198.02,1202.57,12726.0,1198.35,1203.48,1198.02,1202.57,12726.0
2021-12-08 14:55:00,1202.07,1203.48,1201.85,1202.0,2560.0,1202.07,1203.48,1201.85,1202.0,2560.0
2021-12-08 15:00:00,1202.05,1202.84,1200.21,1201.88,6046.0,1202.05,1202.84,1200.21,1201.88,6046.0
2021-12-08 15:05:00,1201.68,1204.31,1200.47,1202.98,14590.0,1201.68,1204.31,1200.47,1202.98,14590.0
2021-12-08 15:10:00,1202.98,1203.81,1202.1,1203.05,3781.0,1202.98,1203.81,1202.1,1203.05,3781.0
2021-12-08 15:15:00,1203.05,1204.39,1201.55,1201.94,5725.0,1203.05,1204.39,1201.55,1201.94,5725.0
2021-12-08 15:20:00,1202.11,1202.88,1200.71,1201.39,6274.0,1202.11,1202.88,1200.71,1201.39,6274.0
2021-12-08 15:25:00,1201.39,1204.32,1201.39,1203.6,6764.0,1201.39,1204.32,1201.39,1203.6,6764.0
2021-12-08 15:30:00,1203.6,1205.83,1203.59,1203.99,4270.0,1203.6,1205.83,1203.59,1203.99,4270.0
2021-12-08 15:35:00,1203.99,1205.67,1203.59,1204.12,5914.0,1203.99,1205.67,1203.59,1204.12,5914.0
2021-12-08 15:40:00,1204.46,1206.53,1202.91,1203.61,6721.0,1204.46,1206.53,1202.91,1203.61,6721.0
2021-12-08 15:45:00,1203.27,1204.99,1202.68,1204.91,8100.0,1203.27,1204.99,1202.68,1204.91,8100.0
2021-12-08 15:50:00,1205.03,1206.16,1204.3,1205.82,8280.0,1205.03,1206.16,1204.3,1205.82,8280.0
2021-12-08 15:55:00,1205.89,1210.4,1205.46,1210.4,34008.0,1205.89,1210.4,1205.46,1210.4,34008.0
2021-12-09 09:30:00,1202.06,1215.73,1202.0,1214.24,22610.0,1202.06,1215.73,1202.0,1214.24,22610.0
2021-12-09 09:35:00,1213.19,1221.19,1209.96,1215.87,10778.0,1213.19,1221.19,1209.96,1215.87,10778.0
2021-12-09 09:40:00,1217.99,1219.03,1208.05,1208.26,8287.0,1217.99,1219.03,1208.05,1208.26,8287.0
2021-12-09 09:45:00,1209.36,1210.89,1202.0,1203.21,6741.0,1209.36,1210.89,1202.0,1203.21,6741.0
2021-12-09 09:50:00,1201.74,1203.27,1191.8,1201.41,9109.0,1201.74,1203.27,1191.8,1201.41,9109.0
2021-12-09 09:55:00,1201.92,1203.88,1195.78,1203.88,7678.0,1201.92,1203.88,1195.78,1203.88,7678.0
2021-12-09 10:00:00,1200.42,1211.05,1199.37,1208.52,4415.0,1200.42,1211.05,1199.37,1208.52,4415.0
2021-12-09 10:05:00,1208.61,1209.24,1201.36,1203.22,3292.0,1208.61,1209.24,1201.36,1203.22,3292.0
2021-12-09 10:10:00,1201.21,1201.76,1193.71,1200.04,1689.0,1201.21,1201.76,1193.71,1200.04,1689.0
2021-12-09 10:15:00,1201.95,1203.71,1194.25,1194.32,2965.0,1201.95,1203.71,1194.25,1194.32,2965.0
2021-12-09 10:20:00,1197.12,1202.23,1197.12,1198.97,3834.0,1197.12,1202.23,1197.12,1198.97,3834.0
2021-12-09 10:25:00,1195.61,1200.33,1194.41,1194.41,3387.0,1195.61,1200.33,1194.41,1194.41,3387.0
2021-12-09 10:30:00,1197.58,1197.58,1194.25,1197.41,2544.0,1197.58,1197.58,1194.25,1197.41,2544.0
2021-12-09 10:35:00,1194.66,1197.34,1188.3,1188.31,4957.0,1194.66,1197.34,1188.3,1188.31,4957.0
2021-12-09 10:40:00,1188.17,1193.01,1188.17,1188.9,2847.0,1188.17,1193.01,1188.17,1188.9,2847.0
2021-12-09 10:45:00,1189.62,1190.0,1180.45,1185.66,7321.0,1189.62,1190.0,1180.45,1185.66,7321.0
2021-12-09 10:50:00,1186.54,1186.54,1182.45,1186.32,1499.0,1186.54,1186.54,1182.45,1186.32,1499.0
2021-12-09 10:55:00,1186.01,1190.2,1186.01,1189.18,2200.0,1186.01,1190.2,1186.01,1189.18,2200.0
2021-12-09 11:00:00,1189.51,1191.37,1187.51,1187.51,2429.0,1189.51,1191.37,1187.51,1187.51,2429.0
2021-12-09 11:05:00,1188.87,1197.75,1188.87,1197.75,3300.0,1188.87,1197.75,1188.87,1197.75,3300.0
2021-12-09 11:10:00,1196.57,1199.14,1192.12,1193.31,1500.0,1196.57,1199.14,1192.12,1193.31,1500.0
2021-12-09 11:15:00,1192.81,1192.82,1189.12,1191.2,1580.0,1192.81,1192.82,1189.12,1191.2,1580.0
2021-12-09 11:20:00,1191.55,1193.38,1191.54,1192.62,3299.0,1191.55,1193.38,1191.54,1192.62,3299.0
2021-12-09 11:25:00,1192.53,1195.6,1192.37,1195.1,1500.0,1192.53,1195.6,1192.37,1195.1,1500.0
2021-12-09 11:30:00,1195.85,1196.16,1192.65,1192.65,800.0,1195.85,1196.16,1192.65,1192.65,800.0
2021-12-09 11:35:00,1192.68,1192.68,1187.71,1187.71,9345.0,1192.68,1192.68,1187.71,1187.71,9345.0
2021-12-09 11:40:00,1187.03,1187.33,1186.11,1187.33,700.0,1187.03,1187.33,1186.11,1187.33,700.0
2021-12-09 11:45:00,1190.58,1191.52,1189.18,1189.18,1047.0,1190.58,1191.52,1189.18,1189.18,1047.0
2021-12-09 11:50:00,1188.86,1190.38,1187.78,1187.78,1756.0,1188.86,1190.38,1187.78,1187.78,1756.0
2021-12-09 11:55:00,1187.13,1189.74,1187.13,1189.13,1064.0,1187.13,1189.74,1187.13,1189.13,1064.0
2021-12-09 12:00:00,1189.39,1194.45,1189.1,1192.58,2818.0,1189.39,1194.45,1189.1,1192.58,2818.0
2021-12-09 12:05:00,1190.01,1191.71,1189.18,1190.4,1200.0,1190.01,1191.71,1189.18,1190.4,1200.0
2021-12-09 12:10:00,1188.08,1189.61,1187.51,1189.61,1500.0,1188.08,1189.61,1187.51,1189.61,1500.0
2021-12-09 12:15:00,1190.35,1190.91,1188.92,1189.1,2077.0,1190.35,1190.91,1188.92,1189.1,2077.0
2021-12-09 12:20:00,1189.21,1193.22,1189.21,1193.22,600.0,1189.21,1193.22,1189.21,1193.22,600.0
2021-12-09 12:25:00,1193.54,1194.33,1192.0,1192.57,2104.0,1193.54,1194.33,1192.0,1192.57,2104.0
2021-12-09 12:30:00,1191.31,1191.36,1189.34,1189.35,1700.0,1191.31,1191.36,1189.34,1189.35,1700.0
2021-12-09 12:35:00,1189.5,1192.18,1189.06,1192.18,1104.0,1189.5,1192.18,1189.06,1192.18,1104.0
2021-12-09 12:40:00,1191.77,1192.49,1191.18,1192.49,700.0,1191.77,1192.49,1191.18,1192.49,700.0
2021-12-09 12:45:00,1192.95,1196.37,1192.94,1194.9,2818.0,1192.95,1196.37,1192.94,1194.9,2818.0
2021-12-09 12:50:00,1194.73,1194.73,1189.75,1190.86,2056.0,1194.73,1194.73,1189.75,1190.86,2056.0
2021-12-09 12:55:00,1190.0,1190.0,1187.09,1188.95,2746.0,1190.0,1190.0,1187.09,1188.95,2746.0
2021-12-09 13:00:00,1187.88,1188.54,1183.86,1183.86,1700.0,1187.88,1188.54,1183.86,1183.86,1700.0
2021-12-09 13:05:00,1183.79,1183.95,1181.91,1181.91,1647.0,1183.79,1183.95,1181.91,1181.91,1647.0
2021-12-09 13:10:00,1181.82,1182.61,1181.82,1182.6,823.0,1181.82,1182.61,1181.82,1182.6,823.0
2021-12-09 13:15:00,1182.36,1183.34,1179.32,1180.44,3780.0,1182.36,1183.34,1179.32,1180.44,3780.0
2021-12-09 13:20:00,1180.41,1180.42,1179.06,1180.0,1810.0,1180.41,1180.42,1179.06,1180.0,1810.0
2021-12-09 13:25:00,1180.1,1180.1,1176.53,1176.54,1585.0,1180.1,1180.1,1176.53,1176.54,1585.0
2021-12-09 13:30:00,1175.8,1175.8,1173.9,1175.3,3516.0,1175.8,1175.8,1173.9,1175.3,3516.0
2021-12-09 13:35:00,1175.0,1175.31,1170.0,1170.0,3369.0,1175.0,1175.31,1170.0,1170.0,3369.0
2021-12-09 13:40:00,1167.03,1167.26,1162.12,1162.95,4727.0,1167.03,1167.26,1162.12,1162.95,4727.0
2021-12-09 13:45:00,1164.94,1164.94,1157.87,1160.5,3538.0,1164.94,1164.94,1157.87,1160.5,3538.0
2021-12-09 13:50:00,1160.01,1163.23,1160.01,1163.23,3515.0,1160.01,1163.23,1160.01,1163.23,3515.0
2021-12-09 13:55:00,1163.53,1167.25,1163.53,1164.2,1950.0,1163.53,1167.25,1163.53,1164.2,1950.0
2021-12-09 14:00:00,1162.93,1164.18,1160.89,1160.89,1800.0,1162.93,1164.18,1160.89,1160.89,1800.0
2021-12-09 14:05:00,1159.1,1162.5,1158.25,1160.35,4832.0,1159.1,1162.5,1158.25,1160.35,4832.0
2021-12-09 14:10:00,1160.41,1161.2,1154.01,1155.36,5225.0,1160.41,1161.2,1154.01,1155.36,5225.0
2021-12-09 14:15:00,1155.05,1156.47,1151.19,1151.19,6490.0,1155.05,1156.47,1151.19,1151.19,6490.0
2021-12-09 14:20:00,1151.71,1154.5,1147.11,1147.87,8832.0,1151.71,1154.5,1147.11,1147.87,8832.0
2021-12-09 14:25:00,1147.18,1150.0,1145.01,1147.31,7300.0,1147.18,1150.0,1145.01,1147.31,7300.0
2021-12-09 14:30:00,1147.14,1150.86,1147.14,1150.0,8035.0,1147.14,1150.86,1147.14,1150.0,8035.0
2021-12-09 14:35:00,1148.95,1149.63,1143.71,1149.15,7027.0,1148.95,1149.63,1143.71,1149.15,7027.0
2021-12-09 14:40:00,1149.5,1150.45,1147.2,1150.45,10105.0,1149.5,1150.45,1147.2,1150.45,10105.0
2021-12-09 14:45:00,1149.98,1150.07,1142.42,1144.86,6580.0,1149.98,1150.07,1142.42,1144.86,6580.0
2021-12-09 14:50:00,1145.54,1147.46,1143.94,1145.88,4551.0,1145.54,1147.46,1143.94,1145.88,4551.0
2021-12-09 14:55:00,1146.38,1146.88,1144.74,1145.44,2433.0,1146.38,1146.88,1144.74,1145.44,2433.0
2021-12-09 15:00:00,1142.97,1145.58,1142.34,1145.53,3448.0,1142.97,1145.58,1142.34,1145.53,3448.0
2021-12-09 15:05:00,1145.03,1146.45,1137.81,1137.81,5993.0,1145.03,1146.45,1137.81,1137.81,5993.0
2021-12-09 15:10:00,1138.74,1139.24,1135.52,1136.6,2803.0,1138.74,1139.24,1135.52,1136.6,2803.0
2021-12-09 15:15:00,1136.17,1140.0,1135.35,1140.0,7061.0,1136.17,1140.0,1135.35,1140.0,7061.0
2021-12-09 15:20:00,1138.88,1139.44,1136.12,1136.13,3761.0,1138.88,1139.44,1136.12,1136.13,3761.0
2021-12-09 15:25:00,1135.31,1136.9,1132.83,1134.14,3596.0,1135.31,1136.9,1132.83,1134.14,3596.0
2021-12-09 15:30:00,1135.0,1136.74,1133.36,1135.94,9838.0,1135.0,1136.74,1133.36,1135.94,9838.0
2021-12-09 15:35:00,1135.95,1135.95,1133.32,1135.47,5484.0,1135.95,1135.95,1133.32,1135.47,5484.0
2021-12-09 15:40:00,1135.48,1137.55,1133.92,1133.92,10128.0,1135.48,1137.55,1133.92,1133.92,10128.0
2021-12-09 15:45:00,1132.99,1139.53,1132.98,1139.29,23494.0,1132.99,1139.53,1132.98,1139.29,23494.0
2021-12-09 15:50:00,1138.57,1139.69,1131.74,1135.01,19752.0,1138.57,1139.69,1131.74,1135.01,19752.0
2021-12-09 15:55:00,1134.73,1135.01,1131.04,1131.9,27010.0,1134.73,1135.01,1131.04,1131.9,27010.0
2021-12-10 09:30:00,1150.01,1176.54,1140.4,1172.82,38782.0,1150.01,1176.54,1140.4,1172.82,38782.0
2021-12-10 09:35:00,1170.49,1178.64,1167.0,1177.85,13186.0,1170.49,1178.64,1167.0,1177.85,13186.0
2021-12-10 09:40:00,1179.26,1184.99,1153.0,1153.66,10526.0,1179.26,1184.99,1153.0,1153.66,10526.0
2021-12-10 09:45:00,1150.74,1155.5,1145.75,1149.66,61801.0,1150.74,1155.5,1145.75,1149.66,61801.0
2021-12-10 09:50:00,1149.63,1155.76,1147.87,1151.89,7200.0,1149.63,1155.76,1147.87,1151.89,7200.0
2021-12-10 09:55:00,1150.85,1152.94,1143.18,1152.59,4716.0,1150.85,1152.94,1143.18,1152.59,4716.0
2021-12-10 10:00:00,1152.76,1156.62,1148.56,1148.67,2711.0,1152.76,1156.62,1148.56,1148.67,2711.0
2021-12-10 10:05:00,1148.24,1150.45,1145.03,1146.9,6157.0,1148.24,1150.45,1145.03,1146.9,6157.0
2021-12-10 10:10:00,1145.07,1148.14,1142.3,1146.94,4096.0,1145.07,1148.14,1142.3,1146.94,4096.0
2021-12-10 10:15:00,1146.92,1154.02,1145.68,1148.0,6753.0,1146.92,1154.02,1145.68,1148.0,6753.0
2021-12-10 10:20:00,1149.17,1149.17,1141.48,1143.0,1716.0,1149.17,1149.17,1141.48,1143.0,1716.0
2021-12-10 10:25:00,1144.01,1144.01,1137.81,1140.41,2529.0,1144.01,1144.01,1137.81,1140.41,2529.0
2021-12-10 10:30:00,1136.73,1136.86,1134.02,1136.86,1250.0,1136.73,1136.86,1134.02,1136.86,1250.0
2021-12-10 10:35:00,1134.75,1135.69,1132.04,1134.75,2906.0,1134.75,1135.69,1132.04,1134.75,2906.0
2021-12-10 10:40:00,1133.31,1133.47,1126.92,1129.49,4498.0,1133.31,1133.47,1126.92,1129.49,4498.0
2021-12-10 10:45:00,1130.79,1133.7,1128.09,1132.75,9230.0,1130.79,1133.7,1128.09,1132.75,9230.0
2021-12-10 10:50:00,1134.4,1142.1,1134.39,1138.66,3470.0,1134.4,1142.1,1134.39,1138.66,3470.0
2021-12-10 10:55:00,1141.05,1141.05,1138.97,1139.94,800.0,1141.05,1141.05,1138.97,1139.94,800.0
2021-12-10 11:00:00,1138.63,1138.63,1137.11,1137.11,770.0,1138.63,1138.63,1137.11,1137.11,770.0
2021-12-10 11:05:00,1138.13,1139.13,1137.07,1139.01,1774.0,1138.13,1139.13,1137.07,1139.01,1774.0
2021-12-10 11:10:00,1138.2,1138.6,1136.71,1137.68,963.0,1138.2,1138.6,1136.71,1137.68,963.0
2021-12-10 11:15:00,1136.81,1139.04,1135.03,1139.04,2969.0,1136.81,1139.04,1135.03,1139.04,2969.0
2021-12-10 11:20:00,1139.49,1141.6,1138.94,1141.46,1001.0,1139.49,1141.6,1138.94,1141.46,1001.0
2021-12-10 11:25:00,1146.07,1147.0,1143.02,1146.03,1651.0,1146.07,1147.0,1143.02,1146.03,1651.0
2021-12-10 11:30:00,1144.71,1144.71,1139.32,1139.33,3130.0,1144.71,1144.71,1139.32,1139.33,3130.0
2021-12-10 11:35:00,1144.2,1144.2,1136.96,1139.61,1806.0,1144.2,1144.2,1136.96,1139.61,1806.0
2021-12-10 11:40:00,1141.14,1142.03,1139.66,1142.03,828.0,1141.14,1142.03,1139.66,1142.03,828.0
2021-12-10 11:45:00,1143.07,1147.72,1143.06,1147.72,1300.0,1143.07,1147.72,1143.06,1147.72,1300.0
2021-12-10 11:50:00,1146.6,1146.66,1143.47,1143.47,1867.0,1146.6,1146.66,1143.47,1143.47,1867.0
2021-12-10 11:55:00,1142.86,1146.31,1142.01,1146.31,700.0,1142.86,1146.31,1142.01,1146.31,700.0
2021-12-10 12:00:00,1147.06,1147.06,1142.73,1144.04,2716.0,1147.06,1147.06,1142.73,1144.04,2716.0
2021-12-10 12:05:00,1145.3,1147.04,1145.3,1147.04,563.0,1145.3,1147.04,1145.3,1147.04,563.0
2021-12-10 12:10:00,1146.31,1150.36,1146.31,1149.06,3250.0,1146.31,1150.36,1146.31,1149.06,3250.0
2021-12-10 12:15:00,1148.95,1148.95,1144.6,1145.03,1700.0,1148.95,1148.95,1144.6,1145.03,1700.0
2021-12-10 12:20:00,1145.07,1145.68,1145.07,1145.6,600.0,1145.07,1145.68,1145.07,1145.6,600.0
2021-12-10 12:25:00,1146.8,1148.39,1146.8,1148.33,700.0,1146.8,1148.39,1146.8,1148.33,700.0
2021-12-10 12:30:00,1147.43,1147.49,1143.64,1144.59,1200.0,1147.43,1147.49,1143.64,1144.59,1200.0
2021-12-10 12:35:00,1146.56,1148.28,1144.76,1144.77,2200.0,1146.56,1148.28,1144.76,1144.77,2200.0
2021-12-10 12:40:00,1144.78,1149.0,1144.69,1146.49,2600.0,1144.78,1149.0,1144.69,1146.49,2600.0
2021-12-10 12:45:00,1145.13,1150.48,1145.13,1150.48,810.0,1145.13,1150.48,1145.13,1150.48,810.0
2021-12-10 12:50:00,1150.26,1150.26,1149.29,1150.07,1600.0,1150.26,1150.26,1149.29,1150.07,1600.0
2021-12-10 12:55:00,1149.76,1151.18,1149.27,1149.27,1800.0,1149.76,1151.18,1149.27,1149.27,1800.0
2021-12-10 13:00:00,1152.74,1153.51,1150.25,1152.11,2065.0,1152.74,1153.51,1150.25,1152.11,2065.0
2021-12-10 13:05:00,1150.6,1154.47,1148.99,1152.65,5474.0,1150.6,1154.47,1148.99,1152.65,5474.0
2021-12-10 13:10:00,1153.87,1154.87,1153.87,1154.31,1000.0,1153.87,1154.87,1153.87,1154.31,1000.0
2021-12-10 13:15:00,1155.42,1156.29,1152.07,1152.07,2328.0,1155.42,1156.29,1152.07,1152.07,2328.0
2021-12-10 13:20:00,1151.31,1152.49,1150.91,1151.32,2221.0,1151.31,1152.49,1150.91,1151.32,2221.0
2021-12-10 13:25:00,1152.5,1157.17,1152.49,1157.17,3651.0,1152.5,1157.17,1152.49,1157.17,3651.0
2021-12-10 13:30:00,1155.75,1156.1,1152.89,1152.89,1712.0,1155.75,1156.1,1152.89,1152.89,1712.0
2021-12-10 13:35:00,1149.96,1149.96,1146.99,1147.69,500.0,1149.96,1149.96,1146.99,1147.69,500.0
2021-12-10 13:40:00,1148.68,1149.18,1145.39,1145.39,2000.0,1148.68,1149.18,1145.39,1145.39,2000.0
2021-12-10 13:45:00,1145.63,1146.67,1144.13,1145.95,2246.0,1145.63,1146.67,1144.13,1145.95,2246.0
2021-12-10 13:50:00,1144.18,1148.65,1144.18,1147.17,4179.0,1144.18,1148.65,1144.18,1147.17,4179.0
2021-12-10 13:55:00,1147.5,1149.5,1146.6,1146.6,2780.0,1147.5,1149.5,1146.6,1146.6,2780.0
2021-12-10 14:00:00,1146.03,1147.6,1146.0,1147.5,2606.0,1146.03,1147.6,1146.0,1147.5,2606.0
2021-12-10 14:05:00,1148.25,1148.4,1147.34,1147.34,900.0,1148.25,1148.4,1147.34,1147.34,900.0
2021-12-10 14:10:00,1147.84,1147.84,1146.79,1146.92,700.0,1147.84,1147.84,1146.79,1146.92,700.0
2021-12-10 14:15:00,1146.65,1146.87,1145.09,1146.86,1557.0,1146.65,1146.87,1145.09,1146.86,1557.0
2021-12-10 14:20:00,1145.44,1146.64,1144.87,1144.87,1100.0,1145.44,1146.64,1144.87,1144.87,1100.0
2021-12-10 14:25:00,1143.52,1143.88,1142.66,1143.88,634.0,1143.52,1143.88,1142.66,1143.88,634.0
2021-12-10 14:30:00,1144.19,1144.19,1142.81,1142.81,2628.0,1144.19,1144.19,1142.81,1142.81,2628.0
2021-12-10 14:35:00,1141.94,1145.19,1141.94,1145.19,1064.0,1141.94,1145.19,1141.94,1145.19,1064.0
2021-12-10 14:40:00,1145.9,1146.86,1144.48,1146.31,2730.0,1145.9,1146.86,1144.48,1146.31,2730.0
2021-12-10 14:45:00,1143.55,1146.64,1143.55,1145.88,1707.0,1143.55,1146.64,1143.55,1145.88,1707.0
2021-12-10 14:50:00,1145.38,1145.38,1142.89,1142.89,874.0,1145.38,1145.38,1142.89,1142.89,874.0
2021-12-10 14:55:00,1143.0,1143.0,1141.81,1142.26,800.0,1143.0,1143.0,1141.81,1142.26,800.0
2021-12-10 15:00:00,1143.1,1143.55,1141.28,1141.35,2400.0,1143.1,1143.55,1141.28,1141.35,2400.0
2021-12-10 15:05:00,1141.17,1142.03,1140.45,1141.24,3055.0,1141.17,1142.03,1140.45,1141.24,3055.0
2021-12-10 15:10:00,1140.11,1143.36,1140.11,1142.47,1845.0,1140.11,1143.36,1140.11,1142.47,1845.0
2021-12-10 15:15:00,1143.13,1143.97,1142.0,1142.0,1400.0,1143.13,1143.97,1142.0,1142.0,1400.0
2021-12-10 15:20:00,1142.51,1142.51,1141.34,1142.0,1013.0,1142.51,1142.51,1141.34,1142.0,1013.0
2021-12-10 15:25:00,1141.44,1141.63,1137.55,1137.71,2600.0,1141.44,1141.63,1137.55,1137.71,2600.0
2021-12-10 15:30:00,1138.16,1139.0,1136.28,1137.08,5012.0,1138.16,1139.0,1136.28,1137.08,5012.0
2021-12-10 15:35:00,1137.52,1143.02,1137.51,1143.02,2241.0,1137.52,1143.02,1137.51,1143.02,2241.0
2021-12-10 15:40:00,1144.02,1144.02,1139.77,1140.69,7032.0,1144.02,1144.02,1139.77,1140.69,7032.0
2021-12-10 15:45:00,1140.76,1148.79,1140.76,1146.46,11055.0,1140.76,1148.79,1140.76,1146.46,11055.0
2021-12-10 15:50:00,1147.56,1149.26,1146.18,1148.42,10207.0,1147.56,1149.26,1146.18,1148.42,10207.0
2021-12-10 15:55:00,1147.97,1148.29,1143.25,1144.5,25639.0,1147.97,1148.29,1143.25,1144.5,25639.0
2021-12-13 09:30:00,1141.96,1142.74,1129.95,1130.96,8382.0,1141.96,1142.74,1129.95,1130.96,8382.0
2021-12-13 09:35:00,1131.73,1138.11,1130.99,1131.07,1320.0,1131.73,1138.11,1130.99,1131.07,1320.0
2021-12-13 09:40:00,1131.82,1144.35,1131.82,1144.35,1302.0,1131.82,1144.35,1131.82,1144.35,1302.0
2021-12-13 09:45:00,1147.69,1148.89,1143.39,1147.51,1418.0,1147.69,1148.89,1143.39,1147.51,1418.0
2021-12-13 09:50:00,1142.01,1146.87,1140.17,1141.87,2900.0,1142.01,1146.87,1140.17,1141.87,2900.0
2021-12-13 09:55:00,1141.87,1165.0,1141.8,1157.92,10895.0,1141.87,1165.0,1141.8,1157.92,10895.0
2021-12-13 10:00:00,1157.95,1161.87,1156.52,1159.57,2819.0,1157.95,1161.87,1156.52,1159.57,2819.0
2021-12-13 10:05:00,1161.59,1167.27,1159.77,1159.77,3798.0,1161.59,1167.27,1159.77,1159.77,3798.0
2021-12-13 10:10:00,1159.62,1164.0,1155.61,1160.06,3418.0,1159.62,1164.0,1155.61,1160.06,3418.0
2021-12-13 10:15:00,1159.0,1160.52,1151.72,1156.0,3502.0,1159.0,1160.52,1151.72,1156.0,3502.0
2021-12-13 10:20:00,1155.95,1155.95,1144.69,1144.69,3259.0,1155.95,1155.95,1144.69,1144.69,3259.0
2021-12-13 10:25:00,1148.75,1149.09,1146.14,1149.09,1956.0,1148.75,1149.09,1146.14,1149.09,1956.0
2021-12-13 10:30:00,1146.12,1148.25,1140.19,1140.19,7200.0,1146.12,1148.25,1140.19,1140.19,7200.0
2021-12-13 10:35:00,1141.18,1141.73,1139.22,1140.63,500.0,1141.18,1141.73,1139.22,1140.63,500.0
2021-12-13 10:40:00,1140.26,1145.77,1140.25,1145.77,2728.0,1140.26,1145.77,1140.25,1145.77,2728.0
2021-12-13 10:45:00,1149.92,1149.93,1145.71,1145.71,822.0,1149.92,1149.93,1145.71,1145.71,822.0
2021-12-13 10:50:00,1145.5,1145.5,1140.53,1140.53,1159.0,1145.5,1145.5,1140.53,1140.53,1159.0
2021-12-13 10:55:00,1139.72,1140.64,1137.37,1137.72,1160.0,1139.72,1140.64,1137.37,1137.72,1160.0
2021-12-13 11:00:00,1137.2,1137.89,1135.01,1135.08,1700.0,1137.2,1137.89,1135.01,1135.08,1700.0
2021-12-13 11:05:00,1138.07,1141.09,1137.09,1140.02,1500.0,1138.07,1141.09,1137.09,1140.02,1500.0
2021-12-13 11:10:00,1141.48,1141.48,1136.44,1137.92,2770.0,1141.48,1141.48,1136.44,1137.92,2770.0
2021-12-13 11:15:00,1138.83,1138.85,1135.28,1137.04,1049.0,1138.83,1138.85,1135.28,1137.04,1049.0
2021-12-13 11:20:00,1137.22,1138.19,1136.5,1136.67,1316.0,1137.22,1138.19,1136.5,1136.67,1316.0
2021-12-13 11:25:00,1138.7,1140.17,1137.95,1139.35,1400.0,1138.7,1140.17,1137.95,1139.35,1400.0
2021-12-13 11:30:00,1140.0,1140.0,1137.58,1137.58,2253.0,1140.0,1140.0,1137.58,1137.58,2253.0
2021-12-13 11:35:00,1137.88,1139.99,1135.85,1136.63,1250.0,1137.88,1139.99,1135.85,1136.63,1250.0
2021-12-13 11:40:00,1134.01,1135.72,1132.07,1132.09,1001.0,1134.01,1135.72,1132.07,1132.09,1001.0
2021-12-13 11:45:00,1131.01,1131.32,1128.91,1131.32,1750.0,1131.01,1131.32,1128.91,1131.32,1750.0
2021-12-13 11:50:00,1130.04,1131.47,1130.04,1130.22,1400.0,1130.04,1131.47,1130.04,1130.22,1400.0
2021-12-13 11:55:00,1130.53,1130.81,1125.02,1130.81,1902.0,1130.53,1130.81,1125.02,1130.81,1902.0
2021-12-13 12:00:00,1131.35,1133.13,1129.17,1132.75,4690.0,1131.35,1133.13,1129.17,1132.75,4690.0
2021-12-13 12:05:00,1133.04,1136.6,1131.38,1136.6,3500.0,1133.04,1136.6,1131.38,1136.6,3500.0
2021-12-13 12:10:00,1141.34,1141.91,1137.86,1139.33,1986.0,1141.34,1141.91,1137.86,1139.33,1986.0
2021-12-13 12:15:00,1138.2,1138.68,1135.03,1135.97,1300.0,1138.2,1138.68,1135.03,1135.97,1300.0
2021-12-13 12:20:00,1136.94,1138.26,1136.94,1138.26,600.0,1136.94,1138.26,1136.94,1138.26,600.0
2021-12-13 12:25:00,1139.38,1139.97,1138.8,1138.8,1100.0,1139.38,1139.97,1138.8,1138.8,1100.0
2021-12-13 12:30:00,1140.94,1141.53,1138.81,1138.81,1300.0,1140.94,1141.53,1138.81,1138.81,1300.0
2021-12-13 12:35:00,1139.64,1140.0,1138.36,1139.86,700.0,1139.64,1140.0,1138.36,1139.86,700.0
2021-12-13 12:40:00,1139.4,1142.0,1139.4,1142.0,450.0,1139.4,1142.0,1139.4,1142.0,450.0
2021-12-13 12:45:00,1143.51,1143.72,1138.21,1138.21,2825.0,1143.51,1143.72,1138.21,1138.21,2825.0
2021-12-13 12:50:00,1137.52,1138.5,1135.01,1136.63,1215.0,1137.52,1138.5,1135.01,1136.63,1215.0
2021-12-13 12:55:00,1137.29,1139.46,1136.45,1139.16,2078.0,1137.29,1139.46,1136.45,1139.16,2078.0
2021-12-13 13:00:00,1138.66,1142.3,1138.66,1141.99,600.0,1138.66,1142.3,1138.66,1141.99,600.0
2021-12-13 13:05:00,1141.52,1142.06,1138.42,1138.42,1418.0,1141.52,1142.06,1138.42,1138.42,1418.0
2021-12-13 13:10:00,1139.18,1143.68,1139.18,1143.68,1300.0,1139.18,1143.68,1139.18,1143.68,1300.0
2021-12-13 13:15:00,1143.89,1144.12,1142.64,1143.78,2411.0,1143.89,1144.12,1142.64,1143.78,2411.0
2021-12-13 13:20:00,1142.55,1144.57,1142.55,1142.81,1700.0,1142.55,1144.57,1142.55,1142.81,1700.0
2021-12-13 13:25:00,1142.7,1145.13,1142.33,1143.89,1548.0,1142.7,1145.13,1142.33,1143.89,1548.0
2021-12-13 13:30:00,1142.97,1143.51,1142.8,1143.12,659.0,1142.97,1143.51,1142.8,1143.12,659.0
2021-12-13 13:35:00,1142.79,1142.79,1141.22,1141.97,1100.0,1142.79,1142.79,1141.22,1141.97,1100.0
2021-12-13 13:40:00,1143.69,1149.12,1143.69,1149.0,1353.0,1143.69,1149.12,1143.69,1149.0,1353.0
2021-12-13 13:45:00,1149.04,1150.03,1146.36,1147.97,3061.0,1149.04,1150.03,1146.36,1147.97,3061.0
2021-12-13 13:50:00,1148.39,1149.07,1146.63,1147.97,1600.0,1148.39,1149.07,1146.63,1147.97,1600.0
2021-12-13 13:55:00,1147.98,1149.29,1146.76,1149.29,3400.0,1147.98,1149.29,1146.76,1149.29,3400.0
2021-12-13 14:00:00,1148.54,1148.58,1144.87,1147.71,1253.0,1148.54,1148.58,1144.87,1147.71,1253.0
2021-12-13 14:05:00,1147.34,1148.07,1145.69,1147.1,1000.0,1147.34,1148.07,1145.69,1147.1,1000.0
2021-12-13 14:10:00,1148.6,1149.44,1146.78,1146.78,1460.0,1148.6,1149.44,1146.78,1146.78,1460.0
2021-12-13 14:15:00,1145.9,1146.18,1145.9,1146.08,600.0,1145.9,1146.18,1145.9,1146.08,600.0
2021-12-13 14:20:00,1149.56,1150.94,1148.96,1150.27,1406.0,1149.56,1150.94,1148.96,1150.27,1406.0
2021-12-13 14:25:00,1149.5,1152.44,1149.42,1151.85,2358.0,1149.5,1152.44,1149.42,1151.85,2358.0
2021-12-13 14:30:00,1153.24,1158.76,1151.7,1157.41,6818.0,1153.24,1158.76,1151.7,1157.41,6818.0
2021-12-13 14:35:00,1157.02,1161.66,1156.51,1160.61,11033.0,1157.02,1161.66,1156.51,1160.61,11033.0
2021-12-13 14:40:00,1162.45,1163.71,1158.34,1160.5,2108.0,1162.45,1163.71,1158.34,1160.5,2108.0
2021-12-13 14:45:00,1160.51,1163.04,1159.93,1160.87,3581.0,1160.51,1163.04,1159.93,1160.87,3581.0
2021-12-13 14:50:00,1160.42,1167.12,1160.42,1167.12,8251.0,1160.42,1167.12,1160.42,1167.12,8251.0
2021-12-13 14:55:00,1164.72,1169.74,1164.5,1166.03,6354.0,1164.72,1169.74,1164.5,1166.03,6354.0
2021-12-13 15:00:00,1166.03,1171.24,1165.32,1170.08,6408.0,1166.03,1171.24,1165.32,1170.08,6408.0
2021-12-13 15:05:00,1170.08,1170.96,1169.08,1169.4,2505.0,1170.08,1170.96,1169.08,1169.4,2505.0
2021-12-13 15:10:00,1169.45,1176.0,1169.45,1175.5,4550.0,1169.45,1176.0,1169.45,1175.5,4550.0
2021-12-13 15:15:00,1173.35,1176.71,1173.34,1176.0,5360.0,1173.35,1176.71,1173.34,1176.0,5360.0
2021-12-13 15:20:00,1176.0,1178.0,1173.62,1178.0,6886.0,1176.0,1178.0,1173.62,1178.0,6886.0
2021-12-13 15:25:00,1177.68,1181.54,1177.02,1180.08,6270.0,1177.68,1181.54,1177.02,1180.08,6270.0
2021-12-13 15:30:00,1180.17,1181.98,1178.0,1180.52,11067.0,1180.17,1181.98,1178.0,1180.52,11067.0
2021-12-13 15:35:00,1180.5,1183.0,1178.85,1178.85,8303.0,1180.5,1183.0,1178.85,1178.85,8303.0
2021-12-13 15:40:00,1178.87,1179.02,1174.56,1177.78,13566.0,1178.87,1179.02,1174.56,1177.78,13566.0
2021-12-13 15:45:00,1177.8,1180.05,1176.86,1178.98,10559.0,1177.8,1180.05,1176.86,1178.98,10559.0
2021-12-13 15:50:00,1178.6,1183.0,1178.6,1179.34,19119.0,1178.6,1183.0,1178.6,1179.34,19119.0
2021-12-13 15:55:00,1178.95,1182.98,1178.56,1180.48,46566.0,1178.95,1182.98,1178.56,1180.48,46566.0
2021-12-14 09:30:00,1157.46,1158.71,1150.0,1155.25,12831.0,1157.46,1158.71,1150.0,1155.25,12831.0
2021-12-14 09:35:00,1158.49,1171.98,1158.46,1171.98,4122.0,1158.49,1171.98,1158.46,1171.98,4122.0
2021-12-14 09:40:00,1173.4,1176.0,1169.09,1169.55,4137.0,1173.4,1176.0,1169.09,1169.55,4137.0
2021-12-14 09:45:00,1170.95,1173.86,1167.08,1173.86,4655.0,1170.95,1173.86,1167.08,1173.86,4655.0
2021-12-14 09:50:00,1173.86,1175.23,1163.7,1168.72,3718.0,1173.86,1175.23,1163.7,1168.72,3718.0
2021-12-14 09:55:00,1176.0,1184.38,1175.24,1179.99,1993.0,1176.0,1184.38,1175.24,1179.99,1993.0
2021-12-14 10:00:00,1183.43,1183.43,1174.11,1174.11,1509.0,1183.43,1183.43,1174.11,1174.11,1509.0
2021-12-14 10:05:00,1173.42,1182.69,1173.42,1182.69,2412.0,1173.42,1182.69,1173.42,1182.69,2412.0
2021-12-14 10:10:00,1178.28,1181.0,1176.44,1176.44,1200.0,1178.28,1181.0,1176.44,1176.44,1200.0
2021-12-14 10:15:00,1175.0,1177.09,1174.11,1175.9,4573.0,1175.0,1177.09,1174.11,1175.9,4573.0
2021-12-14 10:20:00,1178.94,1179.99,1177.6,1177.6,614.0,1178.94,1179.99,1177.6,1177.6,614.0
2021-12-14 10:25:00,1178.0,1180.54,1177.7,1178.01,700.0,1178.0,1180.54,1177.7,1178.01,700.0
2021-12-14 10:30:00,1174.96,1179.68,1174.96,1177.18,1422.0,1174.96,1179.68,1174.96,1177.18,1422.0
2021-12-14 10:35:00,1175.51,1180.65,1174.65,1178.94,2700.0,1175.51,1180.65,1174.65,1178.94,2700.0
2021-12-14 10:40:00,1177.25,1178.19,1174.56,1175.13,1771.0,1177.25,1178.19,1174.56,1175.13,1771.0
2021-12-14 10:45:00,1176.33,1180.0,1174.75,1176.55,2377.0,1176.33,1180.0,1174.75,1176.55,2377.0
2021-12-14 10:50:00,1176.83,1180.95,1174.03,1180.95,4832.0,1176.83,1180.95,1174.03,1180.95,4832.0
2021-12-14 10:55:00,1178.42,1179.44,1172.81,1174.44,8172.0,1178.42,1179.44,1172.81,1174.44,8172.0
2021-12-14 11:00:00,1174.38,1174.77,1171.51,1173.21,4421.0,1174.38,1174.77,1171.51,1173.21,4421.0
2021-12-14 11:05:00,1173.17,1174.17,1170.72,1172.99,4300.0,1173.17,1174.17,1170.72,1172.99,4300.0
2021-12-14 11:10:00,1172.92,1173.25,1167.7,1167.71,10326.0,1172.92,1173.25,1167.7,1167.71,10326.0
2021-12-14 11:15:00,1168.5,1172.19,1167.97,1168.42,3315.0,1168.5,1172.19,1167.97,1168.42,3315.0
2021-12-14 11:20:00,1168.03,1173.06,1168.02,1171.07,3170.0,1168.03,1173.06,1168.02,1171.07,3170.0
2021-12-14 11:25:00,1173.14,1175.1,1172.28,1172.28,558.0,1173.14,1175.1,1172.28,1172.28,558.0
2021-12-14 11:30:00,1173.62,1173.62,1169.8,1172.78,1859.0,1173.62,1173.62,1169.8,1172.78,1859.0
2021-12-14 11:35:00,1174.0,1175.01,1169.24,1169.24,2525.0,1174.0,1175.01,1169.24,1169.24,2525.0
2021-12-14 11:40:00,1172.2,1179.66,1172.2,1176.49,6313.0,1172.2,1179.66,1172.2,1176.49,6313.0
2021-12-14 11:45:00,1177.07,1180.4,1177.07,1179.08,2162.0,1177.07,1180.4,1177.07,1179.08,2162.0
2021-12-14 11:50:00,1177.5,1179.06,1177.5,1179.06,400.0,1177.5,1179.06,1177.5,1179.06,400.0
2021-12-14 11:55:00,1178.46,1186.31,1178.46,1185.23,14668.0,1178.46,1186.31,1178.46,1185.23,14668.0
2021-12-14 12:00:00,1185.23,1185.23,1175.85,1175.85,10034.0,1185.23,1185.23,1175.85,1175.85,10034.0
2021-12-14 12:05:00,1175.34,1179.7,1174.46,1177.52,12045.0,1175.34,1179.7,1174.46,1177.52,12045.0
2021-12-14 12:10:00,1180.0,1180.0,1176.14,1178.71,7772.0,1180.0,1180.0,1176.14,1178.71,7772.0
2021-12-14 12:15:00,1175.78,1176.94,1174.72,1174.72,2870.0,1175.78,1176.94,1174.72,1174.72,2870.0
2021-12-14 12:20:00,1176.48,1178.96,1175.0,1177.27,2334.0,1176.48,1178.96,1175.0,1177.27,2334.0
2021-12-14 12:25:00,1176.71,1179.8,1175.76,1179.8,2764.0,1176.71,1179.8,1175.76,1179.8,2764.0
2021-12-14 12:30:00,1178.62,1180.89,1176.37,1180.89,3410.0,1178.62,1180.89,1176.37,1180.89,3410.0
2021-12-14 12:35:00,1179.64,1179.67,1176.31,1176.5,1262.0,1179.64,1179.67,1176.31,1176.5,1262.0
2021-12-14 12:40:00,1177.1,1180.24,1177.1,1179.14,1000.0,1177.1,1180.24,1177.1,1179.14,1000.0
2021-12-14 12:45:00,1177.87,1179.8,1177.87,1179.8,664.0,1177.87,1179.8,1177.87,1179.8,664.0
2021-12-14 12:50:00,1177.77,1179.02,1176.3,1179.02,1943.0,1177.77,1179.02,1176.3,1179.02,1943.0
2021-12-14 12:55:00,1178.4,1178.4,1176.92,1177.52,1600.0,1178.4,1178.4,1176.92,1177.52,1600.0
2021-12-14 13:00:00,1175.77,1178.0,1174.86,1178.0,600.0,1175.77,1178.0,1174.86,1178.0,600.0
2021-12-14 13:05:00,1177.29,1177.77,1177.29,1177.75,300.0,1177.29,1177.77,1177.29,1177.75,300.0
2021-12-14 13:10:00,1176.82,1176.82,1174.36,1176.0,3387.0,1176.82,1176.82,1174.36,1176.0,3387.0
2021-12-14 13:15:00,1175.65,1175.65,1174.98,1175.32,1480.0,1175.65,1175.65,1174.98,1175.32,1480.0
2021-12-14 13:20:00,1174.99,1175.67,1173.01,1175.67,1629.0,1174.99,1175.67,1173.01,1175.67,1629.0
2021-12-14 13:25:00,1176.56,1178.74,1175.72,1178.74,700.0,1176.56,1178.74,1175.72,1178.74,700.0
2021-12-14 13:30:00,1177.66,1180.0,1177.22,1177.7,2394.0,1177.66,1180.0,1177.22,1177.7,2394.0
2021-12-14 13:35:00,1176.98,1176.98,1174.73,1176.94,1234.0,1176.98,1176.98,1174.73,1176.94,1234.0
2021-12-14 13:40:00,1178.75,1178.75,1174.5,1175.86,1800.0,1178.75,1178.75,1174.5,1175.86,1800.0
2021-12-14 13:45:00,1178.5,1178.5,1176.0,1176.0,465.0,1178.5,1178.5,1176.0,1176.0,465.0
2021-12-14 13:50:00,1176.0,1176.83,1173.3,1174.72,2307.0,1176.0,1176.83,1173.3,1174.72,2307.0
2021-12-14 13:55:00,1175.05,1177.82,1174.64,1175.45,2568.0,1175.05,1177.82,1174.64,1175.45,2568.0
2021-12-14 14:00:00,1175.45,1177.19,1171.01,1177.19,3325.0,1175.45,1177.19,1171.01,1177.19,3325.0
2021-12-14 14:05:00,1176.3,1177.45,1175.13,1177.45,500.0,1176.3,1177.45,1175.13,1177.45,500.0
2021-12-14 14:10:00,1180.44,1182.09,1180.0,1180.77,1402.0,1180.44,1182.09,1180.0,1180.77,1402.0
2021-12-14 14:15:00,1183.17,1183.17,1182.06,1182.06,555.0,1183.17,1183.17,1182.06,1182.06,555.0
2021-12-14 14:20:00,1180.48,1183.11,1180.48,1183.04,2038.0,1180.48,1183.11,1180.48,1183.04,2038.0
2021-12-14 14:25:00,1184.08,1184.08,1180.7,1182.33,856.0,1184.08,1184.08,1180.7,1182.33,856.0
2021-12-14 14:30:00,1182.26,1186.01,1181.83,1186.0,3678.0,1182.26,1186.01,1181.83,1186.0,3678.0
2021-12-14 14:35:00,1184.9,1185.55,1183.51,1185.55,800.0,1184.9,1185.55,1183.51,1185.55,800.0
2021-12-14 14:40:00,1186.33,1190.87,1186.24,1189.56,4936.0,1186.33,1190.87,1186.24,1189.56,4936.0
2021-12-14 14:45:00,1190.13,1190.5,1188.04,1188.33,1886.0,1190.13,1190.5,1188.04,1188.33,1886.0
2021-12-14 14:50:00,1187.42,1188.28,1186.26,1187.49,1730.0,1187.42,1188.28,1186.26,1187.49,1730.0
2021-12-14 14:55:00,1187.22,1187.55,1187.08,1187.34,400.0,1187.22,1187.55,1187.08,1187.34,400.0
2021-12-14 15:00:00,1187.01,1188.94,1186.52,1188.93,1296.0,1187.01,1188.94,1186.52,1188.93,1296.0
2021-12-14 15:05:00,1188.9,1190.13,1184.43,1186.02,1819.0,1188.9,1190.13,1184.43,1186.02,1819.0
2021-12-14 15:10:00,1186.52,1187.87,1186.27,1186.73,1010.0,1186.52,1187.87,1186.27,1186.73,1010.0
2021-12-14 15:15:00,1185.99,1189.17,1185.99,1189.17,1618.0,1185.99,1189.17,1185.99,1189.17,1618.0
2021-12-14 15:20:00,1189.45,1189.45,1187.1,1188.89,2695.0,1189.45,1189.45,1187.1,1188.89,2695.0
2021-12-14 15:25:00,1189.52,1190.18,1188.75,1188.75,1452.0,1189.52,1190.18,1188.75,1188.75,1452.0
2021-12-14 15:30:00,1190.53,1193.19,1190.13,1191.28,3800.0,1190.53,1193.19,1190.13,1191.28,3800.0
2021-12-14 15:35:00,1191.0,1191.63,1187.83,1189.3,2256.0,1191.0,1191.63,1187.83,1189.3,2256.0
2021-12-14 15:40:00,1190.26,1191.5,1188.85,1188.85,3603.0,1190.26,1191.5,1188.85,1188.85,3603.0
2021-12-14 15:45:00,1189.01,1189.85,1187.67,1188.22,2757.0,1189.01,1189.85,1187.67,1188.22,2757.0
2021-12-14 15:50:00,1186.83,1188.35,1184.41,1186.08,7541.0,1186.83,1188.35,1184.41,1186.08,7541.0
2021-12-14 15:55:00,1186.54,1191.65,1186.49,1189.67,16031.0,1186.54,1191.65,1186.49,1189.67,16031.0
2021-12-15 09:30:00,1181.44,1185.01,1172.01,1172.02,8917.0,1181.44,1185.01,1172.01,1172.02,8917.0
2021-12-15 09:35:00,1172.66,1185.34,1170.3,1174.76,5305.0,1172.66,1185.34,1170.3,1174.76,5305.0
2021-12-15 09:40:00,1169.78,1169.78,1161.33,1161.33,2648.0,1169.78,1169.78,1161.33,1161.33,2648.0
2021-12-15 09:45:00,1160.62,1161.2,1155.09,1157.0,9939.0,1160.62,1161.2,1155.09,1157.0,9939.0
2021-12-15 09:50:00,1157.0,1167.5,1156.84,1165.99,2860.0,1157.0,1167.5,1156.84,1165.99,2860.0
2021-12-15 09:55:00,1167.65,1172.99,1167.3,1167.3,1600.0,1167.65,1172.99,1167.3,1167.3,1600.0
2021-12-15 10:00:00,1168.63,1171.28,1167.07,1169.9,2733.0,1168.63,1171.28,1167.07,1169.9,2733.0
2021-12-15 10:05:00,1169.19,1170.66,1168.53,1168.54,1975.0,1169.19,1170.66,1168.53,1168.54,1975.0
2021-12-15 10:10:00,1169.62,1177.77,1169.62,1177.12,2748.0,1169.62,1177.77,1169.62,1177.12,2748.0
2021-12-15 10:15:00,1180.37,1180.38,1174.54,1176.22,1600.0,1180.37,1180.38,1174.54,1176.22,1600.0
2021-12-15 10:20:00,1176.27,1181.82,1176.26,1180.13,441.0,1176.27,1181.82,1176.26,1180.13,441.0
2021-12-15 10:25:00,1180.72,1182.38,1176.56,1176.65,1627.0,1180.72,1182.38,1176.56,1176.65,1627.0
2021-12-15 10:30:00,1176.07,1184.07,1174.73,1180.49,2067.0,1176.07,1184.07,1174.73,1180.49,2067.0
2021-12-15 10:35:00,1180.0,1180.9,1179.58,1179.58,1438.0,1180.0,1180.9,1179.58,1179.58,1438.0
2021-12-15 10:40:00,1180.2,1180.2,1174.09,1175.0,1770.0,1180.2,1180.2,1174.09,1175.0,1770.0
2021-12-15 10:45:00,1175.0,1176.03,1174.0,1176.0,1898.0,1175.0,1176.03,1174.0,1176.0,1898.0
2021-12-15 10:50:00,1175.48,1178.63,1173.65,1175.38,2308.0,1175.48,1178.63,1173.65,1175.38,2308.0
2021-12-15 10:55:00,1174.78,1175.86,1173.16,1174.51,2530.0,1174.78,1175.86,1173.16,1174.51,2530.0
2021-12-15 11:00:00,1174.24,1174.94,1172.3,1174.67,2300.0,1174.24,1174.94,1172.3,1174.67,2300.0
2021-12-15 11:05:00,1174.45,1179.88,1174.44,1175.0,1343.0,1174.45,1179.88,1174.44,1175.0,1343.0
2021-12-15 11:10:00,1173.29,1175.54,1173.01,1175.5,1751.0,1173.29,1175.54,1173.01,1175.5,1751.0
2021-12-15 11:15:00,1176.83,1178.73,1175.98,1175.98,578.0,1176.83,1178.73,1175.98,1175.98,578.0
2021-12-15 11:20:00,1174.26,1179.15,1174.26,1175.67,1386.0,1174.26,1179.15,1174.26,1175.67,1386.0
2021-12-15 11:25:00,1176.32,1176.58,1173.62,1173.95,1010.0,1176.32,1176.58,1173.62,1173.95,1010.0
2021-12-15 11:30:00,1174.35,1176.13,1174.22,1175.0,3071.0,1174.35,1176.13,1174.22,1175.0,3071.0
2021-12-15 11:35:00,1174.56,1175.62,1174.26,1175.62,1401.0,1174.56,1175.62,1174.26,1175.62,1401.0
2021-12-15 11:40:00,1174.45,1177.05,1173.66,1174.69,3148.0,1174.45,1177.05,1173.66,1174.69,3148.0
2021-12-15 11:45:00,1175.0,1176.53,1173.9,1176.26,1796.0,1175.0,1176.53,1173.9,1176.26,1796.0
2021-12-15 11:50:00,1175.51,1175.51,1174.61,1175.1,300.0,1175.51,1175.51,1174.61,1175.1,300.0
2021-12-15 11:55:00,1175.83,1175.83,1173.35,1173.5,400.0,1175.83,1175.83,1173.35,1173.5,400.0
2021-12-15 12:00:00,1174.6,1176.44,1173.91,1176.44,700.0,1174.6,1176.44,1173.91,1176.44,700.0
2021-12-15 12:05:00,1173.86,1174.3,1172.06,1172.33,1238.0,1173.86,1174.3,1172.06,1172.33,1238.0
2021-12-15 12:10:00,1170.24,1170.24,1166.34,1166.34,900.0,1170.24,1170.24,1166.34,1166.34,900.0
2021-12-15 12:15:00,1166.85,1167.3,1164.31,1166.16,1523.0,1166.85,1167.3,1164.31,1166.16,1523.0
2021-12-15 12:20:00,1166.47,1167.78,1165.28,1165.28,3600.0,1166.47,1167.78,1165.28,1165.28,3600.0
2021-12-15 12:25:00,1164.83,1168.15,1164.05,1168.15,6499.0,1164.83,1168.15,1164.05,1168.15,6499.0
2021-12-15 12:30:00,1166.94,1170.88,1166.94,1169.83,2311.0,1166.94,1170.88,1166.94,1169.83,2311.0
2021-12-15 12:35:00,1170.7,1170.7,1168.05,1168.14,3229.0,1170.7,1170.7,1168.05,1168.14,3229.0
2021-12-15 12:40:00,1167.85,1168.26,1166.58,1168.25,843.0,1167.85,1168.26,1166.58,1168.25,843.0
2021-12-15 12:45:00,1166.11,1166.11,1165.06,1165.06,400.0,1166.11,1166.11,1165.06,1165.06,400.0
2021-12-15 12:50:00,1166.95,1166.95,1165.82,1165.82,600.0,1166.95,1166.95,1165.82,1165.82,600.0
2021-12-15 12:55:00,1165.04,1166.19,1165.04,1166.19,200.0,1165.04,1166.19,1165.04,1166.19,200.0
2021-12-15 13:00:00,1167.21,1170.38,1166.57,1170.38,1800.0,1167.21,1170.38,1166.57,1170.38,1800.0
2021-12-15 13:05:00,1171.34,1172.1,1171.34,1172.1,400.0,1171.34,1172.1,1171.34,1172.1,400.0
2021-12-15 13:10:00,1170.58,1171.69,1169.75,1169.75,1500.0,1170.58,1171.69,1169.75,1169.75,1500.0
2021-12-15 13:15:00,1170.8,1172.14,1170.8,1172.14,494.0,1170.8,1172.14,1170.8,1172.14,494.0
2021-12-15 13:20:00,1172.14,1172.14,1172.14,1172.14,0.0,1172.14,1172.14,1172.14,1172.14,0.0
2021-12-15 13:25:00,1172.37,1176.66,1172.21,1174.97,3289.0,1172.37,1176.66,1172.21,1174.97,3289.0
2021-12-15 13:30:00,1174.83,1180.98,1174.78,1178.82,2775.0,1174.83,1180.98,1174.78,1178.82,2775.0
2021-12-15 13:35:00,1177.65,1177.8,1176.23,1176.23,1560.0,1177.65,1177.8,1176.23,1176.23,1560.0
2021-12-15 13:40:00,1177.15,1177.91,1174.54,1174.54,2660.0,1177.15,1177.91,1174.54,1174.54,2660.0
2021-12-15 13:45:00,1174.33,1175.32,1173.66,1174.14,11250.0,1174.33,1175.32,1173.66,1174.14,11250.0
2021-12-15 13:50:00,1176.05,1177.56,1174.45,1174.76,6784.0,1176.05,1177.56,1174.45,1174.76,6784.0
2021-12-15 13:55:00,1176.17,1181.04,1175.94,1178.26,5065.0,1176.17,1181.04,1175.94,1178.26,5065.0
2021-12-15 14:00:00,1178.14,1193.26,1173.58,1190.97,5048.0,1178.14,1193.26,1173.58,1190.97,5048.0
2021-12-15 14:05:00,1191.86,1193.06,1185.11,1187.24,2575.0,1191.86,1193.06,1185.11,1187.24,2575.0
2021-12-15 14:10:00,1189.09,1194.49,1187.09,1192.21,2706.0,1189.09,1194.49,1187.09,1192.21,2706.0
2021-12-15 14:15:00,1191.75,1197.51,1191.74,1196.44,1968.0,1191.75,1197.51,1191.74,1196.44,1968.0
2021-12-15 14:20:00,1198.53,1198.53,1192.24,1192.24,3488.0,1198.53,1198.53,1192.24,1192.24,3488.0
2021-12-15 14:25:00,1187.91,1191.39,1181.36,1183.44,800.0,1187.91,1191.39,1181.36,1183.44,800.0
2021-12-15 14:30:00,1181.5,1184.05,1180.02,1180.81,3321.0,1181.5,1184.05,1180.02,1180.81,3321.0
2021-12-15 14:35:00,1181.33,1181.33,1178.19,1178.19,1102.0,1181.33,1181.33,1178.19,1178.19,1102.0
2021-12-15 14:40:00,1181.27,1182.66,1177.87,1179.58,1600.0,1181.27,1182.66,1177.87,1179.58,1600.0
2021-12-15 14:45:00,1175.99,1178.53,1174.83,1175.31,1835.0,1175.99,1178.53,1174.83,1175.31,1835.0
2021-12-15 14:50:00,1172.54,1182.95,1171.82,1182.94,6101.0,1172.54,1182.95,1171.82,1182.94,6101.0
2021-12-15 14:55:00,1182.27,1183.39,1181.0,1181.01,400.0,1182.27,1183.39,1181.0,1181.01,400.0
2021-12-15 15:00:00,1181.57,1181.57,1178.98,1178.98,1670.0,1181.57,1181.57,1178.98,1178.98,1670.0
2021-12-15 15:05:00,1183.7,1193.2,1183.7,1191.46,3625.0,1183.7,1193.2,1183.7,1191.46,3625.0
2021-12-15 15:10:00,1192.0,1194.52,1191.99,1194.03,1927.0,1192.0,1194.52,1191.99,1194.03,1927.0
2021-12-15 15:15:00,1193.34,1204.29,1193.34,1203.59,3743.0,1193.34,1204.29,1193.34,1203.59,3743.0
2021-12-15 15:20:00,1202.24,1212.7,1202.23,1207.34,9034.0,1202.24,1212.7,1202.23,1207.34,9034.0
2021-12-15 15:25:00,1207.99,1210.21,1207.99,1210.01,1500.0,1207.99,1210.21,1207.99,1210.01,1500.0
2021-12-15 15:30:00,1209.3,1216.61,1209.15,1214.52,5375.0,1209.3,1216.61,1209.15,1214.52,5375.0
2021-12-15 15:35:00,1215.17,1219.75,1214.9,1216.61,3890.0,1215.17,1219.75,1214.9,1216.61,3890.0
2021-12-15 15:40:00,1214.9,1214.91,1209.47,1209.49,4657.0,1214.9,1214.91,1209.47,1209.49,4657.0
2021-12-15 15:45:00,1206.65,1207.23,1204.09,1204.48,2716.0,1206.65,1207.23,1204.09,1204.48,2716.0
2021-12-15 15:50:00,1210.0,1212.04,1206.95,1208.41,7561.0,1210.0,1212.04,1206.95,1208.41,7561.0
2021-12-15 15:55:00,1208.9,1211.84,1208.32,1210.12,14710.0,1208.9,1211.84,1208.32,1210.12,14710.0
2021-12-16 09:30:00,1230.15,1247.24,1230.15,1247.24,24818.0,1230.15,1247.24,1230.15,1247.24,24818.0
2021-12-16 09:35:00,1247.41,1260.3,1247.01,1247.01,145291.0,1247.41,1260.3,1247.01,1247.01,145291.0
2021-12-16 09:40:00,1246.77,1248.0,1223.76,1229.46,6125.0,1246.77,1248.0,1223.76,1229.46,6125.0
2021-12-16 09:45:00,1227.53,1239.07,1227.52,1230.16,4560.0,1227.53,1239.07,1227.52,1230.16,4560.0
2021-12-16 09:50:00,1232.47,1232.47,1216.73,1228.57,8682.0,1232.47,1232.47,1216.73,1228.57,8682.0
2021-12-16 09:55:00,1229.04,1232.39,1216.02,1218.51,4343.0,1229.04,1232.39,1216.02,1218.51,4343.0
2021-12-16 10:00:00,1215.76,1217.87,1208.0,1208.0,4045.0,1215.76,1217.87,1208.0,1208.0,4045.0
2021-12-16 10:05:00,1211.7,1211.7,1195.07,1195.18,2600.0,1211.7,1211.7,1195.07,1195.18,2600.0
2021-12-16 10:10:00,1193.48,1198.53,1189.77,1195.02,3500.0,1193.48,1198.53,1189.77,1195.02,3500.0
2021-12-16 10:15:00,1196.61,1205.61,1194.84,1205.37,3450.0,1196.61,1205.61,1194.84,1205.37,3450.0
2021-12-16 10:20:00,1202.86,1202.86,1200.11,1200.11,1774.0,1202.86,1202.86,1200.11,1200.11,1774.0
2021-12-16 10:25:00,1202.2,1207.0,1202.2,1207.0,1525.0,1202.2,1207.0,1202.2,1207.0,1525.0
2021-12-16 10:30:00,1205.55,1210.09,1203.21,1203.21,3294.0,1205.55,1210.09,1203.21,1203.21,3294.0
2021-12-16 10:35:00,1205.12,1205.13,1201.31,1202.42,1407.0,1205.12,1205.13,1201.31,1202.42,1407.0
2021-12-16 10:40:00,1199.77,1201.7,1199.38,1199.61,515.0,1199.77,1201.7,1199.38,1199.61,515.0
2021-12-16 10:45:00,1199.08,1206.14,1199.08,1206.14,1572.0,1199.08,1206.14,1199.08,1206.14,1572.0
2021-12-16 10:50:00,1206.56,1209.27,1206.09,1206.29,3696.0,1206.56,1209.27,1206.09,1206.29,3696.0
2021-12-16 10:55:00,1207.01,1213.95,1204.5,1206.49,4507.0,1207.01,1213.95,1204.5,1206.49,4507.0
2021-12-16 11:00:00,1205.21,1205.22,1203.46,1203.85,1500.0,1205.21,1205.22,1203.46,1203.85,1500.0
2021-12-16 11:05:00,1204.02,1204.06,1198.0,1198.5,3904.0,1204.02,1204.06,1198.0,1198.5,3904.0
2021-12-16 11:10:00,1199.88,1199.89,1195.65,1197.6,2410.0,1199.88,1199.89,1195.65,1197.6,2410.0
2021-12-16 11:15:00,1202.2,1205.4,1200.73,1205.4,2291.0,1202.2,1205.4,1200.73,1205.4,2291.0
2021-12-16 11:20:00,1203.56,1206.09,1202.92,1203.67,2197.0,1203.56,1206.09,1202.92,1203.67,2197.0
2021-12-16 11:25:00,1201.34,1203.13,1199.72,1203.13,1019.0,1201.34,1203.13,1199.72,1203.13,1019.0
2021-12-16 11:30:00,1202.55,1202.55,1192.69,1194.29,4106.0,1202.55,1202.55,1192.69,1194.29,4106.0
2021-12-16 11:35:00,1195.91,1196.12,1191.32,1191.32,1973.0,1195.91,1196.12,1191.32,1191.32,1973.0
2021-12-16 11:40:00,1191.77,1194.29,1189.91,1189.91,1394.0,1191.77,1194.29,1189.91,1189.91,1394.0
2021-12-16 11:45:00,1187.46,1190.37,1187.46,1190.37,404.0,1187.46,1190.37,1187.46,1190.37,404.0
2021-12-16 11:50:00,1188.42,1190.09,1186.58,1188.45,1202.0,1188.42,1190.09,1186.58,1188.45,1202.0
2021-12-16 11:55:00,1187.01,1187.01,1177.71,1179.78,1950.0,1187.01,1187.01,1177.71,1179.78,1950.0
2021-12-16 12:00:00,1181.0,1189.94,1180.46,1185.3,7482.0,1181.0,1189.94,1180.46,1185.3,7482.0
2021-12-16 12:05:00,1185.46,1186.63,1180.89,1183.29,7265.0,1185.46,1186.63,1180.89,1183.29,7265.0
2021-12-16 12:10:00,1182.64,1184.38,1182.64,1184.38,500.0,1182.64,1184.38,1182.64,1184.38,500.0
2021-12-16 12:15:00,1182.18,1184.08,1182.01,1184.08,1122.0,1182.18,1184.08,1182.01,1184.08,1122.0
2021-12-16 12:20:00,1185.69,1186.24,1185.33,1186.16,500.0,1185.69,1186.24,1185.33,1186.16,500.0
2021-12-16 12:25:00,1182.06,1186.95,1180.06,1185.91,4000.0,1182.06,1186.95,1180.06,1185.91,4000.0
2021-12-16 12:30:00,1185.67,1185.67,1180.0,1180.0,855.0,1185.67,1185.67,1180.0,1180.0,855.0
2021-12-16 12:35:00,1179.65,1179.89,1178.21,1178.21,1396.0,1179.65,1179.89,1178.21,1178.21,1396.0
2021-12-16 12:40:00,1178.63,1181.58,1178.63,1179.5,1317.0,1178.63,1181.58,1178.63,1179.5,1317.0
2021-12-16 12:45:00,1181.52,1187.25,1181.52,1187.07,1629.0,1181.52,1187.25,1181.52,1187.07,1629.0
2021-12-16 12:50:00,1187.37,1187.37,1186.86,1186.87,800.0,1187.37,1187.37,1186.86,1186.87,800.0
2021-12-16 12:55:00,1186.59,1186.59,1177.92,1177.92,1700.0,1186.59,1186.59,1177.92,1177.92,1700.0
2021-12-16 13:00:00,1177.49,1177.49,1172.83,1174.99,4627.0,1177.49,1177.49,1172.83,1174.99,4627.0
2021-12-16 13:05:00,1175.78,1177.11,1169.97,1173.92,3488.0,1175.78,1177.11,1169.97,1173.92,3488.0
2021-12-16 13:10:00,1176.87,1178.04,1175.93,1177.56,925.0,1176.87,1178.04,1175.93,1177.56,925.0
2021-12-16 13:15:00,1177.37,1180.78,1177.37,1179.42,1500.0,1177.37,1180.78,1177.37,1179.42,1500.0
2021-12-16 13:20:00,1178.98,1182.22,1178.0,1179.36,1220.0,1178.98,1182.22,1178.0,1179.36,1220.0
2021-12-16 13:25:00,1179.76,1179.88,1179.75,1179.88,200.0,1179.76,1179.88,1179.75,1179.88,200.0
2021-12-16 13:30:00,1181.21,1183.89,1178.87,1179.26,3751.0,1181.21,1183.89,1178.87,1179.26,3751.0
2021-12-16 13:35:00,1177.13,1181.75,1177.13,1181.29,3900.0,1177.13,1181.75,1177.13,1181.29,3900.0
2021-12-16 13:40:00,1184.56,1184.59,1179.9,1179.9,1400.0,1184.56,1184.59,1179.9,1179.9,1400.0
2021-12-16 13:45:00,1181.36,1183.96,1181.36,1183.96,1199.0,1181.36,1183.96,1181.36,1183.96,1199.0
2021-12-16 13:50:00,1185.0,1185.0,1179.47,1179.47,531.0,1185.0,1185.0,1179.47,1179.47,531.0
2021-12-16 13:55:00,1179.38,1179.38,1177.54,1177.54,707.0,1179.38,1179.38,1177.54,1177.54,707.0
2021-12-16 14:00:00,1179.23,1179.23,1175.54,1175.54,1300.0,1179.23,1179.23,1175.54,1175.54,1300.0
2021-12-16 14:05:00,1175.54,1175.54,1175.54,1175.54,0.0,1175.54,1175.54,1175.54,1175.54,0.0
2021-12-16 14:10:00,1171.4,1171.56,1171.27,1171.27,300.0,1171.4,1171.56,1171.27,1171.27,300.0
2021-12-16 14:15:00,1171.23,1173.08,1171.23,1171.33,1411.0,1171.23,1173.08,1171.23,1171.33,1411.0
2021-12-16 14:20:00,1170.78,1172.0,1169.36,1169.38,1429.0,1170.78,1172.0,1169.36,1169.38,1429.0
2021-12-16 14:25:00,1169.57,1173.62,1168.72,1172.83,6203.0,1169.57,1173.62,1168.72,1172.83,6203.0
2021-12-16 14:30:00,1172.78,1174.01,1169.46,1170.67,4900.0,1172.78,1174.01,1169.46,1170.67,4900.0
2021-12-16 14:35:00,1170.67,1173.94,1169.23,1173.55,3600.0,1170.67,1173.94,1169.23,1173.55,3600.0
2021-12-16 14:40:00,1173.58,1176.13,1173.56,1174.61,6319.0,1173.58,1176.13,1173.56,1174.61,6319.0
2021-12-16 14:45:00,1173.37,1173.38,1169.4,1169.4,3600.0,1173.37,1173.38,1169.4,1169.4,3600.0
2021-12-16 14:50:00,1169.77,1170.5,1163.71,1164.79,9560.0,1169.77,1170.5,1163.71,1164.79,9560.0
2021-12-16 14:55:00,1166.38,1168.8,1163.78,1164.2,2100.0,1166.38,1168.8,1163.78,1164.2,2100.0
2021-12-16 15:00:00,1161.7,1169.62,1161.7,1169.61,1100.0,1161.7,1169.62,1161.7,1169.61,1100.0
2021-12-16 15:05:00,1171.27,1173.05,1167.79,1167.79,4436.0,1171.27,1173.05,1167.79,1167.79,4436.0
2021-12-16 15:10:00,1167.72,1169.81,1167.72,1168.73,2305.0,1167.72,1169.81,1167.72,1168.73,2305.0
2021-12-16 15:15:00,1168.66,1170.46,1167.62,1170.46,2550.0,1168.66,1170.46,1167.62,1170.46,2550.0
2021-12-16 15:20:00,1169.27,1171.06,1168.07,1168.6,4041.0,1169.27,1171.06,1168.07,1168.6,4041.0
2021-12-16 15:25:00,1169.37,1170.64,1167.01,1170.1,1400.0,1169.37,1170.64,1167.01,1170.1,1400.0
2021-12-16 15:30:00,1171.12,1179.61,1171.12,1176.95,9917.0,1171.12,1179.61,1171.12,1176.95,9917.0
2021-12-16 15:35:00,1178.87,1180.0,1175.92,1179.98,3400.0,1178.87,1180.0,1175.92,1179.98,3400.0
2021-12-16 15:40:00,1180.45,1184.05,1176.43,1176.43,4145.0,1180.45,1184.05,1176.43,1176.43,4145.0
2021-12-16 15:45:00,1176.26,1176.5,1172.0,1174.31,4614.0,1176.26,1176.5,1172.0,1174.31,4614.0
2021-12-16 15:50:00,1178.68,1184.94,1176.04,1177.57,7649.0,1178.68,1184.94,1176.04,1177.57,7649.0
2021-12-16 15:55:00,1178.59,1180.56,1176.84,1177.59,4942.0,1178.59,1180.56,1176.84,1177.59,4942.0
2021-12-17 09:30:00,1167.24,1173.45,1163.32,1169.93,29408.0,1167.24,1173.45,1163.32,1169.93,29408.0
2021-12-17 09:35:00,1172.87,1173.62,1150.0,1154.12,4757.0,1172.87,1173.62,1150.0,1154.12,4757.0
2021-12-17 09:40:00,1155.49,1162.02,1145.63,1147.21,4063.0,1155.49,1162.02,1145.63,1147.21,4063.0
2021-12-17 09:45:00,1144.04,1148.54,1135.08,1144.67,13326.0,1144.04,1148.54,1135.08,1144.67,13326.0
2021-12-17 09:50:00,1145.62,1153.16,1145.46,1149.58,4010.0,1145.62,1153.16,1145.46,1149.58,4010.0
2021-12-17 09:55:00,1150.15,1152.06,1147.4,1151.91,2730.0,1150.15,1152.06,1147.4,1151.91,2730.0
2021-12-17 10:00:00,1151.85,1163.56,1151.1,1159.38,4243.0,1151.85,1163.56,1151.1,1159.38,4243.0
2021-12-17 10:05:00,1160.01,1160.97,1152.92,1158.99,5556.0,1160.01,1160.97,1152.92,1158.99,5556.0
2021-12-17 10:10:00,1160.63,1162.91,1150.0,1150.0,1926.0,1160.63,1162.91,1150.0,1150.0,1926.0
2021-12-17 10:15:00,1150.74,1153.14,1148.01,1148.32,6125.0,1150.74,1153.14,1148.01,1148.32,6125.0
2021-12-17 10:20:00,1150.01,1150.87,1147.97,1150.58,3315.0,1150.01,1150.87,1147.97,1150.58,3315.0
2021-12-17 10:25:00,1158.65,1161.0,1156.05,1161.0,622.0,1158.65,1161.0,1156.05,1161.0,622.0
2021-12-17 10:30:00,1159.12,1166.17,1159.12,1166.03,2800.0,1159.12,1166.17,1159.12,1166.03,2800.0
2021-12-17 10:35:00,1168.0,1171.99,1166.35,1171.99,2108.0,1168.0,1171.99,1166.35,1171.99,2108.0
2021-12-17 10:40:00,1172.79,1178.58,1172.0,1176.4,1876.0,1172.79,1178.58,1172.0,1176.4,1876.0
2021-12-17 10:45:00,1177.97,1179.09,1177.08,1177.08,650.0,1177.97,1179.09,1177.08,1177.08,650.0
2021-12-17 10:50:00,1177.0,1181.53,1176.4,1179.99,4119.0,1177.0,1181.53,1176.4,1179.99,4119.0
2021-12-17 10:55:00,1175.98,1181.21,1173.34,1180.0,3949.0,1175.98,1181.21,1173.34,1180.0,3949.0
2021-12-17 11:00:00,1178.95,1180.53,1176.08,1176.08,2487.0,1178.95,1180.53,1176.08,1176.08,2487.0
2021-12-17 11:05:00,1175.52,1179.76,1175.51,1179.48,1128.0,1175.52,1179.76,1175.51,1179.48,1128.0
2021-12-17 11:10:00,1178.42,1187.97,1178.42,1186.29,2353.0,1178.42,1187.97,1178.42,1186.29,2353.0
2021-12-17 11:15:00,1185.77,1185.77,1181.53,1182.37,2251.0,1185.77,1185.77,1181.53,1182.37,2251.0
2021-12-17 11:20:00,1183.14,1184.72,1181.25,1181.25,1452.0,1183.14,1184.72,1181.25,1181.25,1452.0
2021-12-17 11:25:00,1182.03,1188.25,1179.21,1187.79,2282.0,1182.03,1188.25,1179.21,1187.79,2282.0
2021-12-17 11:30:00,1187.28,1187.4,1185.24,1185.25,908.0,1187.28,1187.4,1185.24,1185.25,908.0
2021-12-17 11:35:00,1183.98,1184.33,1183.85,1183.86,400.0,1183.98,1184.33,1183.85,1183.86,400.0
2021-12-17 11:40:00,1184.67,1184.67,1175.27,1175.28,1924.0,1184.67,1184.67,1175.27,1175.28,1924.0
2021-12-17 11:45:00,1177.31,1177.88,1173.24,1174.02,4075.0,1177.31,1177.88,1173.24,1174.02,4075.0
2021-12-17 11:50:00,1173.02,1178.25,1172.39,1175.35,2400.0,1173.02,1178.25,1172.39,1175.35,2400.0
2021-12-17 11:55:00,1174.37,1177.77,1172.67,1177.77,2220.0,1174.37,1177.77,1172.67,1177.77,2220.0
2021-12-17 12:00:00,1175.97,1176.41,1171.91,1173.3,700.0,1175.97,1176.41,1171.91,1173.3,700.0
2021-12-17 12:05:00,1173.93,1174.99,1171.5,1174.99,700.0,1173.93,1174.99,1171.5,1174.99,700.0
2021-12-17 12:10:00,1174.96,1176.64,1174.96,1176.64,900.0,1174.96,1176.64,1174.96,1176.64,900.0
2021-12-17 12:15:00,1179.25,1180.2,1178.18,1178.18,400.0,1179.25,1180.2,1178.18,1178.18,400.0
2021-12-17 12:20:00,1180.82,1181.01,1179.07,1181.01,1502.0,1180.82,1181.01,1179.07,1181.01,1502.0
2021-12-17 12:25:00,1179.31,1179.39,1176.83,1179.02,1500.0,1179.31,1179.39,1176.83,1179.02,1500.0
2021-12-17 12:30:00,1176.8,1181.98,1176.8,1181.2,1970.0,1176.8,1181.98,1176.8,1181.2,1970.0
2021-12-17 12:35:00,1181.0,1184.83,1181.0,1184.0,3099.0,1181.0,1184.83,1181.0,1184.0,3099.0
2021-12-17 12:40:00,1185.57,1185.57,1182.9,1185.0,600.0,1185.57,1185.57,1182.9,1185.0,600.0
2021-12-17 12:45:00,1186.26,1190.94,1186.25,1190.94,866.0,1186.26,1190.94,1186.25,1190.94,866.0
2021-12-17 12:50:00,1190.59,1190.92,1183.49,1186.4,1700.0,1190.59,1190.92,1183.49,1186.4,1700.0
2021-12-17 12:55:00,1189.55,1189.55,1184.9,1184.91,1200.0,1189.55,1189.55,1184.9,1184.91,1200.0
2021-12-17 13:00:00,1187.5,1190.29,1186.15,1189.0,2300.0,1187.5,1190.29,1186.15,1189.0,2300.0
2021-12-17 13:05:00,1187.9,1187.9,1185.34,1186.59,1365.0,1187.9,1187.9,1185.34,1186.59,1365.0
2021-12-17 13:10:00,1185.29,1188.22,1184.54,1188.22,700.0,1185.29,1188.22,1184.54,1188.22,700.0
2021-12-17 13:15:00,1189.41,1192.61,1188.38,1191.57,1853.0,1189.41,1192.61,1188.38,1191.57,1853.0
2021-12-17 13:20:00,1193.23,1198.82,1192.57,1194.56,2787.0,1193.23,1198.82,1192.57,1194.56,2787.0
2021-12-17 13:25:00,1196.93,1198.76,1194.97,1195.76,1445.0,1196.93,1198.76,1194.97,1195.76,1445.0
2021-12-17 13:30:00,1195.19,1196.57,1194.02,1195.2,1875.0,1195.19,1196.57,1194.02,1195.2,1875.0
2021-12-17 13:35:00,1194.4,1196.4,1192.6,1192.6,3550.0,1194.4,1196.4,1192.6,1192.6,3550.0
2021-12-17 13:40:00,1192.7,1192.7,1191.08,1191.08,725.0,1192.7,1192.7,1191.08,1191.08,725.0
2021-12-17 13:45:00,1189.8,1194.06,1189.8,1192.31,2689.0,1189.8,1194.06,1189.8,1192.31,2689.0
2021-12-17 13:50:00,1191.3,1195.4,1191.3,1194.89,1600.0,1191.3,1195.4,1191.3,1194.89,1600.0
2021-12-17 13:55:00,1194.4,1197.85,1194.4,1197.85,507.0,1194.4,1197.85,1194.4,1197.85,507.0
2021-12-17 14:00:00,1197.58,1198.42,1195.69,1196.73,1400.0,1197.58,1198.42,1195.69,1196.73,1400.0
2021-12-17 14:05:00,1193.41,1197.55,1193.41,1196.69,1734.0,1193.41,1197.55,1193.41,1196.69,1734.0
2021-12-17 14:10:00,1197.43,1198.23,1196.05,1198.0,923.0,1197.43,1198.23,1196.05,1198.0,923.0
2021-12-17 14:15:00,1197.54,1200.82,1197.42,1200.82,1600.0,1197.54,1200.82,1197.42,1200.82,1600.0
2021-12-17 14:20:00,1197.32,1199.5,1194.0,1194.0,3739.0,1197.32,1199.5,1194.0,1194.0,3739.0
2021-12-17 14:25:00,1192.85,1194.26,1188.15,1189.72,3702.0,1192.85,1194.26,1188.15,1189.72,3702.0
2021-12-17 14:30:00,1191.39,1192.5,1188.41,1190.15,3417.0,1191.39,1192.5,1188.41,1190.15,3417.0
2021-12-17 14:35:00,1190.34,1190.87,1188.87,1190.28,2700.0,1190.34,1190.87,1188.87,1190.28,2700.0
2021-12-17 14:40:00,1190.74,1193.04,1190.01,1191.09,2387.0,1190.74,1193.04,1190.01,1191.09,2387.0
2021-12-17 14:45:00,1192.97,1192.97,1189.8,1190.0,5469.0,1192.97,1192.97,1189.8,1190.0,5469.0
2021-12-17 14:50:00,1190.79,1190.8,1185.23,1185.35,1650.0,1190.79,1190.8,1185.23,1185.35,1650.0
2021-12-17 14:55:00,1183.72,1188.17,1183.72,1184.35,3584.0,1183.72,1188.17,1183.72,1184.35,3584.0
2021-12-17 15:00:00,1187.92,1193.39,1187.92,1189.77,3035.0,1187.92,1193.39,1187.92,1189.77,3035.0
2021-12-17 15:05:00,1191.35,1192.74,1188.04,1191.92,1300.0,1191.35,1192.74,1188.04,1191.92,1300.0
2021-12-17 15:10:00,1189.88,1190.56,1188.54,1188.54,500.0,1189.88,1190.56,1188.54,1188.54,500.0
2021-12-17 15:15:00,1189.78,1189.82,1185.78,1188.16,1329.0,1189.78,1189.82,1185.78,1188.16,1329.0
2021-12-17 15:20:00,1189.01,1192.78,1189.01,1192.0,1784.0,1189.01,1192.78,1189.01,1192.0,1784.0
2021-12-17 15:25:00,1192.94,1192.94,1187.03,1188.02,2785.0,1192.94,1192.94,1187.03,1188.02,2785.0
2021-12-17 15:30:00,1188.61,1188.61,1182.0,1183.7,3096.0,1188.61,1188.61,1182.0,1183.7,3096.0
2021-12-17 15:35:00,1183.06,1187.13,1181.95,1185.57,1753.0,1183.06,1187.13,1181.95,1185.57,1753.0
2021-12-17 15:40:00,1186.26,1187.66,1186.26,1187.59,1525.0,1186.26,1187.66,1186.26,1187.59,1525.0
2021-12-17 15:45:00,1187.07,1187.47,1183.59,1183.71,3700.0,1187.07,1187.47,1183.59,1183.71,3700.0
2021-12-17 15:50:00,1184.92,1192.43,1184.25,1189.31,18808.0,1184.92,1192.43,1184.25,1189.31,18808.0
2021-12-17 15:55:00,1188.54,1189.16,1186.52,1187.55,13051.0,1188.54,1189.16,1186.52,1187.55,13051.0
2021-12-20 09:30:00,1147.37,1150.26,1138.64,1144.36,9604.0,1147.37,1150.26,1138.64,1144.36,9604.0
2021-12-20 09:35:00,1144.13,1166.58,1144.13,1164.5,3325.0,1144.13,1166.58,1144.13,1164.5,3325.0
2021-12-20 09:40:00,1163.0,1173.14,1156.23,1170.73,1768.0,1163.0,1173.14,1156.23,1170.73,1768.0
2021-12-20 09:45:00,1166.21,1178.41,1160.82,1171.78,5635.0,1166.21,1178.41,1160.82,1171.78,5635.0
2021-12-20 09:50:00,1173.54,1184.84,1173.54,1184.84,3764.0,1173.54,1184.84,1173.54,1184.84,3764.0
2021-12-20 09:55:00,1185.5,1197.0,1185.5,1196.26,1174.0,1185.5,1197.0,1185.5,1196.26,1174.0
2021-12-20 10:00:00,1196.84,1200.0,1188.96,1188.96,4179.0,1196.84,1200.0,1188.96,1188.96,4179.0
2021-12-20 10:05:00,1188.95,1192.51,1187.32,1190.59,1402.0,1188.95,1192.51,1187.32,1190.59,1402.0
2021-12-20 10:10:00,1188.68,1193.71,1186.11,1188.64,3577.0,1188.68,1193.71,1186.11,1188.64,3577.0
2021-12-20 10:15:00,1194.0,1200.0,1189.69,1196.1,4709.0,1194.0,1200.0,1189.69,1196.1,4709.0
2021-12-20 10:20:00,1197.91,1198.05,1194.08,1195.61,6519.0,1197.91,1198.05,1194.08,1195.61,6519.0
2021-12-20 10:25:00,1195.54,1195.54,1190.0,1190.0,1459.0,1195.54,1195.54,1190.0,1190.0,1459.0
2021-12-20 10:30:00,1189.82,1189.82,1184.69,1184.89,3340.0,1189.82,1189.82,1184.69,1184.89,3340.0
2021-12-20 10:35:00,1186.38,1191.01,1185.43,1191.0,2341.0,1186.38,1191.01,1185.43,1191.0,2341.0
2021-12-20 10:40:00,1190.01,1191.3,1189.26,1190.98,745.0,1190.01,1191.3,1189.26,1190.98,745.0
2021-12-20 10:45:00,1190.61,1194.03,1189.69,1189.69,1458.0,1190.61,1194.03,1189.69,1189.69,1458.0
2021-12-20 10:50:00,1190.94,1190.94,1185.08,1185.08,730.0,1190.94,1190.94,1185.08,1185.08,730.0
2021-12-20 10:55:00,1185.52,1189.08,1185.51,1189.08,2452.0,1185.52,1189.08,1185.51,1189.08,2452.0
2021-12-20 11:00:00,1190.0,1190.0,1188.15,1188.41,800.0,1190.0,1190.0,1188.15,1188.41,800.0
2021-12-20 11:05:00,1187.3,1187.3,1186.34,1186.35,500.0,1187.3,1187.3,1186.34,1186.35,500.0
2021-12-20 11:10:00,1182.69,1182.8,1182.13,1182.8,1300.0,1182.69,1182.8,1182.13,1182.8,1300.0
2021-12-20 11:15:00,1181.82,1183.9,1180.0,1183.22,3048.0,1181.82,1183.9,1180.0,1183.22,3048.0
2021-12-20 11:20:00,1184.45,1186.64,1182.69,1183.62,2064.0,1184.45,1186.64,1182.69,1183.62,2064.0
2021-12-20 11:25:00,1182.43,1182.43,1177.92,1181.65,1935.0,1182.43,1182.43,1177.92,1181.65,1935.0
2021-12-20 11:30:00,1182.25,1185.29,1181.44,1182.1,2056.0,1182.25,1185.29,1181.44,1182.1,2056.0
2021-12-20 11:35:00,1178.71,1181.38,1178.7,1180.73,707.0,1178.71,1181.38,1178.7,1180.73,707.0
2021-12-20 11:40:00,1179.7,1182.07,1178.14,1182.07,1766.0,1179.7,1182.07,1178.14,1182.07,1766.0
2021-12-20 11:45:00,1182.84,1184.09,1180.23,1184.09,2319.0,1182.84,1184.09,1180.23,1184.09,2319.0
2021-12-20 11:50:00,1184.04,1191.2,1184.04,1191.2,1413.0,1184.04,1191.2,1184.04,1191.2,1413.0
2021-12-20 11:55:00,1189.98,1190.0,1187.88,1190.0,1394.0,1189.98,1190.0,1187.88,1190.0,1394.0
2021-12-20 12:00:00,1188.98,1189.98,1187.7,1189.94,1400.0,1188.98,1189.98,1187.7,1189.94,1400.0
2021-12-20 12:05:00,1189.3,1189.3,1183.1,1183.1,1100.0,1189.3,1189.3,1183.1,1183.1,1100.0
2021-12-20 12:10:00,1183.62,1186.11,1181.88,1184.47,1785.0,1183.62,1186.11,1181.88,1184.47,1785.0
2021-12-20 12:15:00,1183.42,1185.23,1183.42,1185.23,421.0,1183.42,1185.23,1183.42,1185.23,421.0
2021-12-20 12:20:00,1186.73,1187.28,1186.18,1186.18,400.0,1186.73,1187.28,1186.18,1186.18,400.0
2021-12-20 12:25:00,1185.42,1186.71,1184.92,1184.92,1700.0,1185.42,1186.71,1184.92,1184.92,1700.0
2021-12-20 12:30:00,1182.37,1182.37,1180.44,1181.66,1100.0,1182.37,1182.37,1180.44,1181.66,1100.0
2021-12-20 12:35:00,1179.87,1181.15,1178.7,1178.7,600.0,1179.87,1181.15,1178.7,1178.7,600.0
2021-12-20 12:40:00,1179.32,1181.8,1179.31,1181.8,500.0,1179.32,1181.8,1179.31,1181.8,500.0
2021-12-20 12:45:00,1181.57,1181.57,1180.26,1180.59,1377.0,1181.57,1181.57,1180.26,1180.59,1377.0
2021-12-20 12:50:00,1180.7,1185.68,1180.7,1183.32,2483.0,1180.7,1185.68,1180.7,1183.32,2483.0
2021-12-20 12:55:00,1183.35,1193.24,1181.29,1193.24,6580.0,1183.35,1193.24,1181.29,1193.24,6580.0
2021-12-20 13:00:00,1190.56,1192.64,1187.85,1189.55,4373.0,1190.56,1192.64,1187.85,1189.55,4373.0
2021-12-20 13:05:00,1189.64,1195.74,1189.33,1195.05,2503.0,1189.64,1195.74,1189.33,1195.05,2503.0
2021-12-20 13:10:00,1197.6,1197.64,1191.01,1191.62,3577.0,1197.6,1197.64,1191.01,1191.62,3577.0
2021-12-20 13:15:00,1191.62,1191.62,1191.62,1191.62,0.0,1191.62,1191.62,1191.62,1191.62,0.0
2021-12-20 13:20:00,1188.1,1188.18,1187.03,1188.16,800.0,1188.1,1188.18,1187.03,1188.16,800.0
2021-12-20 13:25:00,1187.29,1187.29,1185.83,1186.1,1080.0,1187.29,1187.29,1185.83,1186.1,1080.0
2021-12-20 13:30:00,1187.37,1187.37,1183.72,1184.21,866.0,1187.37,1187.37,1183.72,1184.21,866.0
2021-12-20 13:35:00,1184.73,1189.15,1184.19,1188.7,2101.0,1184.73,1189.15,1184.19,1188.7,2101.0
2021-12-20 13:40:00,1191.64,1191.64,1190.35,1190.35,350.0,1191.64,1191.64,1190.35,1190.35,350.0
2021-12-20 13:45:00,1186.01,1187.99,1185.72,1187.49,700.0,1186.01,1187.99,1185.72,1187.49,700.0
2021-12-20 13:50:00,1187.42,1189.5,1187.05,1189.5,600.0,1187.42,1189.5,1187.05,1189.5,600.0
2021-12-20 13:55:00,1190.0,1190.21,1188.42,1190.15,3200.0,1190.0,1190.21,1188.42,1190.15,3200.0
2021-12-20 14:00:00,1190.86,1192.76,1190.86,1192.76,400.0,1190.86,1192.76,1190.86,1192.76,400.0
2021-12-20 14:05:00,1193.61,1195.69,1193.61,1194.37,1539.0,1193.61,1195.69,1193.61,1194.37,1539.0
2021-12-20 14:10:00,1195.91,1196.62,1194.61,1196.62,1023.0,1195.91,1196.62,1194.61,1196.62,1023.0
2021-12-20 14:15:00,1197.06,1197.69,1196.05,1197.49,1669.0,1197.06,1197.69,1196.05,1197.49,1669.0
2021-12-20 14:20:00,1198.91,1198.91,1195.06,1195.06,2090.0,1198.91,1198.91,1195.06,1195.06,2090.0
2021-12-20 14:25:00,1195.16,1195.67,1193.05,1193.27,1070.0,1195.16,1195.67,1193.05,1193.27,1070.0
2021-12-20 14:30:00,1191.84,1191.84,1189.1,1189.1,500.0,1191.84,1191.84,1189.1,1189.1,500.0
2021-12-20 14:35:00,1189.5,1189.85,1187.4,1189.77,1321.0,1189.5,1189.85,1187.4,1189.77,1321.0
2021-12-20 14:40:00,1190.24,1190.74,1187.35,1190.74,591.0,1190.24,1190.74,1187.35,1190.74,591.0
2021-12-20 14:45:00,1191.76,1191.76,1191.51,1191.51,200.0,1191.76,1191.76,1191.51,1191.51,200.0
2021-12-20 14:50:00,1192.82,1193.79,1191.93,1193.79,700.0,1192.82,1193.79,1191.93,1193.79,700.0
2021-12-20 14:55:00,1195.85,1195.85,1195.79,1195.8,200.0,1195.85,1195.85,1195.79,1195.8,200.0
2021-12-20 15:00:00,1196.44,1196.46,1196.42,1196.42,300.0,1196.44,1196.46,1196.42,1196.42,300.0
2021-12-20 15:05:00,1192.79,1193.61,1192.79,1192.86,400.0,1192.79,1193.61,1192.79,1192.86,400.0
2021-12-20 15:10:00,1195.27,1196.08,1192.6,1192.6,800.0,1195.27,1196.08,1192.6,1192.6,800.0
2021-12-20 15:15:00,1194.04,1194.7,1193.27,1193.27,879.0,1194.04,1194.7,1193.27,1193.27,879.0
2021-12-20 15:20:00,1194.2,1195.75,1192.91,1192.91,1729.0,1194.2,1195.75,1192.91,1192.91,1729.0
2021-12-20 15:25:00,1192.0,1192.0,1189.0,1189.0,1044.0,1192.0,1192.0,1189.0,1189.0,1044.0
2021-12-20 15:30:00,1188.36,1188.36,1184.91,1184.91,900.0,1188.36,1188.36,1184.91,1184.91,900.0
2021-12-20 15:35:00,1186.15,1187.91,1186.0,1186.64,900.0,1186.15,1187.91,1186.0,1186.64,900.0
2021-12-20 15:40:00,1186.88,1186.88,1183.92,1183.92,1600.0,1186.88,1186.88,1183.92,1183.92,1600.0
2021-12-20 15:45:00,1183.77,1184.98,1183.77,1184.93,1200.0,1183.77,1184.98,1183.77,1184.93,1200.0
2021-12-20 15:50:00,1184.55,1188.15,1184.55,1186.69,3123.0,1184.55,1188.15,1184.55,1186.69,3123.0
2021-12-20 15:55:00,1187.69,1189.05,1186.41,1188.21,7837.0,1187.69,1189.05,1186.41,1188.21,7837.0
2021-12-21 09:30:00,1195.0,1200.0,1191.18,1200.0,5662.0,1195.0,1200.0,1191.18,1200.0,5662.0
2021-12-21 09:35:00,1198.16,1201.99,1196.2,1198.17,2415.0,1198.16,1201.99,1196.2,1198.17,2415.0
2021-12-21 09:40:00,1194.4,1194.4,1183.47,1187.31,2500.0,1194.4,1194.4,1183.47,1187.31,2500.0
2021-12-21 09:45:00,1185.81,1188.66,1179.22,1187.26,2550.0,1185.81,1188.66,1179.22,1187.26,2550.0
2021-12-21 09:50:00,1185.17,1188.95,1182.88,1186.22,4002.0,1185.17,1188.95,1182.88,1186.22,4002.0
2021-12-21 09:55:00,1189.61,1199.99,1187.84,1191.83,3067.0,1189.61,1199.99,1187.84,1191.83,3067.0
2021-12-21 10:00:00,1192.12,1197.14,1192.12,1193.0,1006.0,1192.12,1197.14,1192.12,1193.0,1006.0
2021-12-21 10:05:00,1193.05,1198.21,1193.05,1196.27,724.0,1193.05,1198.21,1193.05,1196.27,724.0
2021-12-21 10:10:00,1198.21,1198.21,1197.47,1198.0,750.0,1198.21,1198.21,1197.47,1198.0,750.0
2021-12-21 10:15:00,1199.39,1200.95,1198.88,1200.94,3089.0,1199.39,1200.95,1198.88,1200.94,3089.0
2021-12-21 10:20:00,1199.82,1199.82,1187.86,1190.41,1849.0,1199.82,1199.82,1187.86,1190.41,1849.0
2021-12-21 10:25:00,1190.77,1190.77,1187.54,1189.6,2100.0,1190.77,1190.77,1187.54,1189.6,2100.0
2021-12-21 10:30:00,1188.91,1193.58,1188.91,1193.58,314.0,1188.91,1193.58,1188.91,1193.58,314.0
2021-12-21 10:35:00,1189.61,1191.92,1189.61,1191.92,1005.0,1189.61,1191.92,1189.61,1191.92,1005.0
2021-12-21 10:40:00,1191.3,1195.0,1191.3,1195.0,314.0,1191.3,1195.0,1191.3,1195.0,314.0
2021-12-21 10:45:00,1194.34,1202.59,1194.34,1195.34,1851.0,1194.34,1202.59,1194.34,1195.34,1851.0
2021-12-21 10:50:00,1195.34,1201.0,1195.34,1201.0,2876.0,1195.34,1201.0,1195.34,1201.0,2876.0
2021-12-21 10:55:00,1200.15,1206.77,1200.15,1205.85,4477.0,1200.15,1206.77,1200.15,1205.85,4477.0
2021-12-21 11:00:00,1205.45,1205.66,1202.08,1204.3,1728.0,1205.45,1205.66,1202.08,1204.3,1728.0
2021-12-21 11:05:00,1204.21,1204.38,1203.2,1204.37,1357.0,1204.21,1204.38,1203.2,1204.37,1357.0
2021-12-21 11:10:00,1206.5,1207.56,1206.12,1207.31,1700.0,1206.5,1207.56,1206.12,1207.31,1700.0
2021-12-21 11:15:00,1208.41,1210.61,1207.38,1208.29,2745.0,1208.41,1210.61,1207.38,1208.29,2745.0
2021-12-21 11:20:00,1208.02,1208.02,1204.89,1206.75,1400.0,1208.02,1208.02,1204.89,1206.75,1400.0
2021-12-21 11:25:00,1208.77,1210.01,1207.27,1207.55,1242.0,1208.77,1210.01,1207.27,1207.55,1242.0
2021-12-21 11:30:00,1207.64,1209.21,1206.99,1208.52,800.0,1207.64,1209.21,1206.99,1208.52,800.0
2021-12-21 11:35:00,1208.5,1211.05,1208.14,1209.78,10311.0,1208.5,1211.05,1208.14,1209.78,10311.0
2021-12-21 11:40:00,1209.55,1212.0,1209.03,1209.48,4420.0,1209.55,1212.0,1209.03,1209.48,4420.0
2021-12-21 11:45:00,1210.07,1212.55,1209.6,1211.35,4025.0,1210.07,1212.55,1209.6,1211.35,4025.0
2021-12-21 11:50:00,1211.37,1212.17,1210.91,1211.92,900.0,1211.37,1212.17,1210.91,1211.92,900.0
2021-12-21 11:55:00,1212.08,1215.94,1210.84,1215.94,2672.0,1212.08,1215.94,1210.84,1215.94,2672.0
2021-12-21 12:00:00,1215.42,1215.42,1210.43,1213.46,2889.0,1215.42,1215.42,1210.43,1213.46,2889.0
2021-12-21 12:05:00,1209.87,1215.16,1209.17,1215.15,1821.0,1209.87,1215.16,1209.17,1215.15,1821.0
2021-12-21 12:10:00,1215.2,1216.19,1214.27,1215.36,4584.0,1215.2,1216.19,1214.27,1215.36,4584.0
2021-12-21 12:15:00,1215.36,1219.7,1214.87,1218.89,12687.0,1215.36,1219.7,1214.87,1218.89,12687.0
2021-12-21 12:20:00,1218.17,1219.26,1217.6,1217.89,2751.0,1218.17,1219.26,1217.6,1217.89,2751.0
2021-12-21 12:25:00,1218.1,1218.5,1217.04,1218.12,2376.0,1218.1,1218.5,1217.04,1218.12,2376.0
2021-12-21 12:30:00,1219.8,1221.7,1219.8,1221.45,1500.0,1219.8,1221.7,1219.8,1221.45,1500.0
2021-12-21 12:35:00,1220.9,1222.22,1218.67,1222.22,1020.0,1220.9,1222.22,1218.67,1222.22,1020.0
2021-12-21 12:40:00,1221.97,1225.0,1221.91,1222.5,4621.0,1221.97,1225.0,1221.91,1222.5,4621.0
2021-12-21 12:45:00,1220.94,1221.05,1219.85,1221.05,1610.0,1220.94,1221.05,1219.85,1221.05,1610.0
2021-12-21 12:50:00,1219.98,1223.15,1215.37,1220.14,4350.0,1219.98,1223.15,1215.37,1220.14,4350.0
2021-12-21 12:55:00,1219.78,1222.21,1218.14,1220.59,922.0,1219.78,1222.21,1218.14,1220.59,922.0
2021-12-21 13:00:00,1219.8,1220.47,1217.1,1219.32,3739.0,1219.8,1220.47,1217.1,1219.32,3739.0
2021-12-21 13:05:00,1219.61,1221.78,1219.61,1221.78,300.0,1219.61,1221.78,1219.61,1221.78,300.0
2021-12-21 13:10:00,1220.09,1221.0,1219.26,1221.0,1467.0,1220.09,1221.0,1219.26,1221.0,1467.0
2021-12-21 13:15:00,1220.48,1223.87,1218.91,1220.86,2770.0,1220.48,1223.87,1218.91,1220.86,2770.0
2021-12-21 13:20:00,1221.05,1222.0,1220.34,1221.96,3400.0,1221.05,1222.0,1220.34,1221.96,3400.0
2021-12-21 13:25:00,1221.59,1222.79,1220.45,1222.0,1150.0,1221.59,1222.79,1220.45,1222.0,1150.0
2021-12-21 13:30:00,1221.45,1224.0,1220.96,1220.96,1800.0,1221.45,1224.0,1220.96,1220.96,1800.0
2021-12-21 13:35:00,1221.46,1224.93,1221.46,1222.42,15202.0,1221.46,1224.93,1221.46,1222.42,15202.0
2021-12-21 13:40:00,1223.25,1223.26,1221.67,1222.29,1294.0,1223.25,1223.26,1221.67,1222.29,1294.0
2021-12-21 13:45:00,1222.04,1224.0,1222.04,1224.0,1650.0,1222.04,1224.0,1222.04,1224.0,1650.0
2021-12-21 13:50:00,1224.95,1226.85,1223.04,1225.09,3174.0,1224.95,1226.85,1223.04,1225.09,3174.0
2021-12-21 13:55:00,1225.16,1226.44,1223.89,1226.43,1420.0,1225.16,1226.44,1223.89,1226.43,1420.0
2021-12-21 14:00:00,1227.34,1227.34,1225.28,1225.93,900.0,1227.34,1227.34,1225.28,1225.93,900.0
2021-12-21 14:05:00,1226.43,1227.34,1225.86,1225.86,1692.0,1226.43,1227.34,1225.86,1225.86,1692.0
2021-12-21 14:10:00,1225.73,1230.59,1225.72,1230.59,6773.0,1225.73,1230.59,1225.72,1230.59,6773.0
2021-12-21 14:15:00,1230.88,1231.53,1227.93,1231.25,4709.0,1230.88,1231.53,1227.93,1231.25,4709.0
2021-12-21 14:20:00,1231.25,1231.31,1224.74,1224.74,6503.0,1231.25,1231.31,1224.74,1224.74,6503.0
2021-12-21 14:25:00,1222.84,1225.33,1221.42,1222.02,16148.0,1222.84,1225.33,1221.42,1222.02,16148.0
2021-12-21 14:30:00,1222.89,1225.22,1222.5,1224.94,1076.0,1222.89,1225.22,1222.5,1224.94,1076.0
2021-12-21 14:35:00,1224.87,1225.88,1223.9,1225.13,7750.0,1224.87,1225.88,1223.9,1225.13,7750.0
2021-12-21 14:40:00,1224.03,1224.61,1220.68,1222.61,1700.0,1224.03,1224.61,1220.68,1222.61,1700.0
2021-12-21 14:45:00,1220.91,1225.22,1220.91,1225.06,811.0,1220.91,1225.22,1220.91,1225.06,811.0
2021-12-21 14:50:00,1226.04,1227.5,1226.04,1227.0,900.0,1226.04,1227.5,1226.04,1227.0,900.0
2021-12-21 14:55:00,1228.39,1232.0,1228.39,1230.15,2112.0,1228.39,1232.0,1228.39,1230.15,2112.0
2021-12-21 15:00:00,1229.68,1230.44,1229.68,1230.0,1100.0,1229.68,1230.44,1229.68,1230.0,1100.0
2021-12-21 15:05:00,1229.75,1229.75,1223.68,1223.68,5318.0,1229.75,1229.75,1223.68,1223.68,5318.0
2021-12-21 15:10:00,1225.15,1225.15,1220.44,1220.45,2970.0,1225.15,1225.15,1220.44,1220.45,2970.0
2021-12-21 15:15:00,1222.08,1225.02,1222.08,1224.3,4774.0,1222.08,1225.02,1222.08,1224.3,4774.0
2021-12-21 15:20:00,1224.85,1224.85,1213.31,1214.18,7962.0,1224.85,1224.85,1213.31,1214.18,7962.0
2021-12-21 15:25:00,1214.48,1220.85,1214.47,1220.26,4839.0,1214.48,1220.85,1214.47,1220.26,4839.0
2021-12-21 15:30:00,1222.16,1223.63,1220.0,1220.0,2702.0,1222.16,1223.63,1220.0,1220.0,2702.0
2021-12-21 15:35:00,1219.73,1223.49,1219.33,1220.01,3012.0,1219.73,1223.49,1219.33,1220.01,3012.0
2021-12-21 15:40:00,1219.54,1220.14,1218.26,1218.26,1600.0,1219.54,1220.14,1218.26,1218.26,1600.0
2021-12-21 15:45:00,1218.5,1220.27,1218.5,1219.33,900.0,1218.5,1220.27,1218.5,1219.33,900.0
2021-12-21 15:50:00,1220.6,1228.32,1220.6,1228.32,6284.0,1220.6,1228.32,1220.6,1228.32,6284.0
2021-12-21 15:55:00,1227.67,1228.16,1222.85,1225.56,18020.0,1227.67,1228.16,1222.85,1225.56,18020.0
2021-12-22 09:30:00,1219.98,1227.09,1213.9,1224.86,6432.0,1219.98,1227.09,1213.9,1224.86,6432.0
2021-12-22 09:35:00,1225.62,1234.45,1224.23,1230.48,2578.0,1225.62,1234.45,1224.23,1230.48,2578.0
2021-12-22 09:40:00,1228.05,1235.0,1228.04,1235.0,1400.0,1228.05,1235.0,1228.04,1235.0,1400.0
2021-12-22 09:45:00,1236.23,1241.0,1232.02,1234.42,1900.0,1236.23,1241.0,1232.02,1234.42,1900.0
2021-12-22 09:50:00,1233.07,1234.99,1232.21,1234.99,982.0,1233.07,1234.99,1232.21,1234.99,982.0
2021-12-22 09:55:00,1235.23,1236.13,1221.57,1225.38,2198.0,1235.23,1236.13,1221.57,1225.38,2198.0
2021-12-22 10:00:00,1226.54,1227.21,1221.33,1221.33,600.0,1226.54,1227.21,1221.33,1221.33,600.0
2021-12-22 10:05:00,1219.43,1219.44,1213.93,1213.93,1308.0,1219.43,1219.44,1213.93,1213.93,1308.0
2021-12-22 10:10:00,1213.67,1218.2,1213.67,1218.2,1566.0,1213.67,1218.2,1213.67,1218.2,1566.0
2021-12-22 10:15:00,1222.34,1229.26,1222.34,1227.86,439.0,1222.34,1229.26,1222.34,1227.86,439.0
2021-12-22 10:20:00,1226.07,1228.0,1225.84,1226.85,824.0,1226.07,1228.0,1225.84,1226.85,824.0
2021-12-22 10:25:00,1224.18,1224.33,1217.63,1217.63,815.0,1224.18,1224.33,1217.63,1217.63,815.0
2021-12-22 10:30:00,1218.41,1221.18,1218.41,1220.75,500.0,1218.41,1221.18,1218.41,1220.75,500.0
2021-12-22 10:35:00,1220.74,1223.0,1220.74,1223.0,400.0,1220.74,1223.0,1220.74,1223.0,400.0
2021-12-22 10:40:00,1230.0,1230.79,1225.66,1227.4,600.0,1230.0,1230.79,1225.66,1227.4,600.0
2021-12-22 10:45:00,1224.85,1224.85,1222.8,1224.61,800.0,1224.85,1224.85,1222.8,1224.61,800.0
2021-12-22 10:50:00,1227.36,1227.79,1225.84,1227.48,1139.0,1227.36,1227.79,1225.84,1227.48,1139.0
2021-12-22 10:55:00,1225.06,1226.95,1225.06,1226.95,344.0,1225.06,1226.95,1225.06,1226.95,344.0
2021-12-22 11:00:00,1227.95,1232.5,1227.5,1227.5,3196.0,1227.95,1232.5,1227.5,1227.5,3196.0
2021-12-22 11:05:00,1227.5,1227.99,1223.32,1227.99,1379.0,1227.5,1227.99,1223.32,1227.99,1379.0
2021-12-22 11:10:00,1226.99,1228.05,1224.92,1227.36,1000.0,1226.99,1228.05,1224.92,1227.36,1000.0
2021-12-22 11:15:00,1227.37,1230.0,1227.37,1228.55,1448.0,1227.37,1230.0,1227.37,1228.55,1448.0
2021-12-22 11:20:00,1228.2,1228.21,1225.01,1225.01,650.0,1228.2,1228.21,1225.01,1225.01,650.0
2021-12-22 11:25:00,1225.23,1225.23,1223.65,1224.9,1000.0,1225.23,1225.23,1223.65,1224.9,1000.0
2021-12-22 11:30:00,1224.61,1230.44,1223.72,1229.15,5315.0,1224.61,1230.44,1223.72,1229.15,5315.0
2021-12-22 11:35:00,1229.94,1231.0,1228.69,1230.77,2507.0,1229.94,1231.0,1228.69,1230.77,2507.0
2021-12-22 11:40:00,1229.46,1236.14,1229.46,1236.14,8228.0,1229.46,1236.14,1229.46,1236.14,8228.0
2021-12-22 11:45:00,1236.2,1237.45,1234.49,1237.35,4698.0,1236.2,1237.45,1234.49,1237.35,4698.0
2021-12-22 11:50:00,1237.46,1239.17,1234.0,1235.69,6664.0,1237.46,1239.17,1234.0,1235.69,6664.0
2021-12-22 11:55:00,1235.69,1236.04,1232.78,1232.98,1422.0,1235.69,1236.04,1232.78,1232.98,1422.0
2021-12-22 12:00:00,1233.71,1236.49,1233.71,1236.49,600.0,1233.71,1236.49,1233.71,1236.49,600.0
2021-12-22 12:05:00,1235.95,1237.7,1235.63,1237.03,5931.0,1235.95,1237.7,1235.63,1237.03,5931.0
2021-12-22 12:10:00,1236.25,1237.94,1231.88,1231.88,2000.0,1236.25,1237.94,1231.88,1231.88,2000.0
2021-12-22 12:15:00,1230.76,1230.76,1228.97,1228.97,500.0,1230.76,1230.76,1228.97,1228.97,500.0
2021-12-22 12:20:00,1227.14,1228.59,1227.0,1228.55,500.0,1227.14,1228.59,1227.0,1228.55,500.0
2021-12-22 12:25:00,1230.57,1232.99,1230.57,1232.99,1688.0,1230.57,1232.99,1230.57,1232.99,1688.0
2021-12-22 12:30:00,1231.97,1236.09,1231.97,1234.61,600.0,1231.97,1236.09,1231.97,1234.61,600.0
2021-12-22 12:35:00,1236.0,1236.0,1232.78,1232.78,1300.0,1236.0,1236.0,1232.78,1232.78,1300.0
2021-12-22 12:40:00,1232.1,1233.27,1231.91,1233.27,725.0,1232.1,1233.27,1231.91,1233.27,725.0
2021-12-22 12:45:00,1234.0,1234.0,1233.0,1233.4,607.0,1234.0,1234.0,1233.0,1233.4,607.0
2021-12-22 12:50:00,1233.59,1233.68,1232.09,1232.1,850.0,1233.59,1233.68,1232.09,1232.1,850.0
2021-12-22 12:55:00,1232.23,1233.04,1232.23,1233.04,600.0,1232.23,1233.04,1232.23,1233.04,600.0
2021-12-22 13:00:00,1232.76,1235.0,1230.55,1234.95,2423.0,1232.76,1235.0,1230.55,1234.95,2423.0
2021-12-22 13:05:00,1235.16,1236.63,1233.42,1233.43,800.0,1235.16,1236.63,1233.42,1233.43,800.0
2021-12-22 13:10:00,1231.5,1232.41,1230.62,1230.86,2300.0,1231.5,1232.41,1230.62,1230.86,2300.0
2021-12-22 13:15:00,1229.87,1229.87,1228.81,1229.03,1100.0,1229.87,1229.87,1228.81,1229.03,1100.0
2021-12-22 13:20:00,1227.87,1229.21,1227.87,1229.21,265.0,1227.87,1229.21,1227.87,1229.21,265.0
2021-12-22 13:25:00,1229.63,1229.63,1227.75,1228.77,300.0,1229.63,1229.63,1227.75,1228.77,300.0
2021-12-22 13:30:00,1228.77,1228.77,1228.77,1228.77,0.0,1228.77,1228.77,1228.77,1228.77,0.0
2021-12-22 13:35:00,1227.42,1228.05,1227.42,1228.05,200.0,1227.42,1228.05,1227.42,1228.05,200.0
2021-12-22 13:40:00,1227.0,1227.0,1227.0,1227.0,100.0,1227.0,1227.0,1227.0,1227.0,100.0
2021-12-22 13:45:00,1227.28,1227.28,1227.28,1227.28,100.0,1227.28,1227.28,1227.28,1227.28,100.0
2021-12-22 13:50:00,1226.06,1226.06,1220.5,1221.05,2075.0,1226.06,1226.06,1220.5,1221.05,2075.0
2021-12-22 13:55:00,1220.61,1220.66,1217.01,1218.06,1750.0,1220.61,1220.66,1217.01,1218.06,1750.0
2021-12-22 14:00:00,1217.0,1223.04,1215.94,1223.02,3848.0,1217.0,1223.04,1215.94,1223.02,3848.0
2021-12-22 14:05:00,1224.13,1225.04,1223.08,1223.99,1994.0,1224.13,1225.04,1223.08,1223.99,1994.0
2021-12-22 14:10:00,1222.57,1225.59,1222.57,1225.59,847.0,1222.57,1225.59,1222.57,1225.59,847.0
2021-12-22 14:15:00,1225.59,1225.59,1225.59,1225.59,0.0,1225.59,1225.59,1225.59,1225.59,0.0
2021-12-22 14:20:00,1226.67,1227.64,1226.6,1227.64,300.0,1226.67,1227.64,1226.6,1227.64,300.0
2021-12-22 14:25:00,1226.55,1226.55,1224.34,1224.34,700.0,1226.55,1226.55,1224.34,1224.34,700.0
2021-12-22 14:30:00,1227.99,1229.62,1227.68,1229.62,400.0,1227.99,1229.62,1227.68,1229.62,400.0
2021-12-22 14:35:00,1227.16,1231.75,1227.16,1231.75,827.0,1227.16,1231.75,1227.16,1231.75,827.0
2021-12-22 14:40:00,1230.45,1230.45,1229.94,1229.94,500.0,1230.45,1230.45,1229.94,1229.94,500.0
2021-12-22 14:45:00,1230.75,1232.0,1229.94,1231.41,3236.0,1230.75,1232.0,1229.94,1231.41,3236.0
2021-12-22 14:50:00,1235.0,1235.0,1232.41,1233.59,1957.0,1235.0,1235.0,1232.41,1233.59,1957.0
2021-12-22 14:55:00,1234.97,1235.0,1232.9,1233.43,1854.0,1234.97,1235.0,1232.9,1233.43,1854.0
2021-12-22 15:00:00,1233.89,1234.11,1232.89,1233.64,1480.0,1233.89,1234.11,1232.89,1233.64,1480.0
2021-12-22 15:05:00,1233.78,1234.93,1233.41,1234.38,840.0,1233.78,1234.93,1233.41,1234.38,840.0
2021-12-22 15:10:00,1234.08,1234.08,1234.08,1234.08,100.0,1234.08,1234.08,1234.08,1234.08,100.0
2021-12-22 15:15:00,1233.53,1233.53,1229.54,1229.54,500.0,1233.53,1233.53,1229.54,1229.54,500.0
2021-12-22 15:20:00,1227.7,1227.7,1226.68,1227.26,500.0,1227.7,1227.7,1226.68,1227.26,500.0
2021-12-22 15:25:00,1226.01,1226.04,1225.83,1225.84,300.0,1226.01,1226.04,1225.83,1225.84,300.0
2021-12-22 15:30:00,1225.84,1227.7,1223.51,1224.86,1796.0,1225.84,1227.7,1223.51,1224.86,1796.0
2021-12-22 15:35:00,1224.61,1228.86,1224.61,1228.61,1500.0,1224.61,1228.86,1224.61,1228.61,1500.0
2021-12-22 15:40:00,1228.14,1228.14,1223.84,1223.85,1800.0,1228.14,1228.14,1223.84,1223.85,1800.0
2021-12-22 15:45:00,1225.57,1226.64,1221.45,1222.42,1500.0,1225.57,1226.64,1221.45,1222.42,1500.0
2021-12-22 15:50:00,1224.87,1225.95,1222.61,1225.68,4105.0,1224.87,1225.95,1222.61,1225.68,4105.0
2021-12-22 15:55:00,1224.86,1228.88,1224.13,1227.94,11739.0,1224.86,1228.88,1224.13,1227.94,11739.0
2021-12-23 09:30:00,1225.97,1232.19,1216.28,1226.2,9274.0,1225.97,1232.19,1216.28,1226.2,9274.0
2021-12-23 09:35:00,1225.86,1232.5,1222.75,1227.13,4737.0,1225.86,1232.5,1222.75,1227.13,4737.0
2021-12-23 09:40:00,1227.88,1234.64,1224.84,1230.0,3429.0,1227.88,1234.64,1224.84,1230.0,3429.0
2021-12-23 09:45:00,1226.66,1230.32,1218.1,1224.86,4800.0,1226.66,1230.32,1218.1,1224.86,4800.0
2021-12-23 09:50:00,1223.3,1231.13,1223.3,1231.13,12022.0,1223.3,1231.13,1223.3,1231.13,12022.0
2021-12-23 09:55:00,1227.86,1227.9,1227.86,1227.9,400.0,1227.86,1227.9,1227.86,1227.9,400.0
2021-12-23 10:00:00,1230.95,1230.95,1225.84,1226.41,1351.0,1230.95,1230.95,1225.84,1226.41,1351.0
2021-12-23 10:05:00,1224.78,1225.94,1222.3,1223.97,2025.0,1224.78,1225.94,1222.3,1223.97,2025.0
2021-12-23 10:10:00,1225.6,1227.54,1224.0,1227.35,1274.0,1225.6,1227.54,1224.0,1227.35,1274.0
2021-12-23 10:15:00,1226.37,1235.44,1226.37,1235.44,1759.0,1226.37,1235.44,1226.37,1235.44,1759.0
2021-12-23 10:20:00,1235.73,1236.0,1232.5,1232.5,869.0,1235.73,1236.0,1232.5,1232.5,869.0
2021-12-23 10:25:00,1234.71,1235.01,1232.22,1233.57,1225.0,1234.71,1235.01,1232.22,1233.57,1225.0
2021-12-23 10:30:00,1235.58,1237.22,1234.43,1237.22,983.0,1235.58,1237.22,1234.43,1237.22,983.0
2021-12-23 10:35:00,1235.93,1242.0,1234.38,1242.0,6770.0,1235.93,1242.0,1234.38,1242.0,6770.0
2021-12-23 10:40:00,1243.38,1245.61,1241.86,1243.44,1700.0,1243.38,1245.61,1241.86,1243.44,1700.0
2021-12-23 10:45:00,1241.28,1247.99,1240.11,1246.67,3080.0,1241.28,1247.99,1240.11,1246.67,3080.0
2021-12-23 10:50:00,1247.64,1247.64,1243.48,1243.48,1600.0,1247.64,1247.64,1243.48,1243.48,1600.0
2021-12-23 10:55:00,1246.08,1246.33,1244.9,1246.33,1300.0,1246.08,1246.33,1244.9,1246.33,1300.0
2021-12-23 11:00:00,1245.75,1245.85,1243.79,1245.85,1000.0,1245.75,1245.85,1243.79,1245.85,1000.0
2021-12-23 11:05:00,1246.46,1246.46,1245.35,1245.39,500.0,1246.46,1246.46,1245.35,1245.39,500.0
2021-12-23 11:10:00,1244.32,1245.9,1243.53,1243.53,1488.0,1244.32,1245.9,1243.53,1243.53,1488.0
2021-12-23 11:15:00,1244.76,1248.0,1244.61,1247.24,1934.0,1244.76,1248.0,1244.61,1247.24,1934.0
2021-12-23 11:20:00,1247.26,1247.34,1246.44,1246.44,300.0,1247.26,1247.34,1246.44,1246.44,300.0
2021-12-23 11:25:00,1246.37,1247.0,1246.16,1246.95,665.0,1246.37,1247.0,1246.16,1246.95,665.0
2021-12-23 11:30:00,1248.1,1254.11,1248.1,1251.12,3005.0,1248.1,1254.11,1248.1,1251.12,3005.0
2021-12-23 11:35:00,1250.88,1252.9,1248.56,1248.57,2670.0,1250.88,1252.9,1248.56,1248.57,2670.0
2021-12-23 11:40:00,1247.32,1249.47,1247.32,1249.47,956.0,1247.32,1249.47,1247.32,1249.47,956.0
2021-12-23 11:45:00,1248.8,1251.99,1247.47,1248.37,400.0,1248.8,1251.99,1247.47,1248.37,400.0
2021-12-23 11:50:00,1248.0,1249.79,1247.14,1248.11,1304.0,1248.0,1249.79,1247.14,1248.11,1304.0
2021-12-23 11:55:00,1249.47,1249.67,1247.9,1249.67,600.0,1249.47,1249.67,1247.9,1249.67,600.0
2021-12-23 12:00:00,1250.38,1251.96,1250.0,1251.96,1112.0,1250.38,1251.96,1250.0,1251.96,1112.0
2021-12-23 12:05:00,1249.94,1252.0,1249.94,1252.0,316.0,1249.94,1252.0,1249.94,1252.0,316.0
2021-12-23 12:10:00,1252.8,1252.81,1251.85,1251.99,1300.0,1252.8,1252.81,1251.85,1251.99,1300.0
2021-12-23 12:15:00,1252.57,1253.83,1251.4,1252.27,1107.0,1252.57,1253.83,1251.4,1252.27,1107.0
2021-12-23 12:20:00,1255.0,1255.54,1253.88,1254.37,1159.0,1255.0,1255.54,1253.88,1254.37,1159.0
2021-12-23 12:25:00,1253.42,1255.03,1253.42,1254.71,1100.0,1253.42,1255.03,1253.42,1254.71,1100.0
2021-12-23 12:30:00,1254.93,1257.0,1254.78,1256.95,3548.0,1254.93,1257.0,1254.78,1256.95,3548.0
2021-12-23 12:35:00,1255.26,1256.48,1254.53,1256.48,2405.0,1255.26,1256.48,1254.53,1256.48,2405.0
2021-12-23 12:40:00,1256.65,1259.21,1255.03,1255.03,4006.0,1256.65,1259.21,1255.03,1255.03,4006.0
2021-12-23 12:45:00,1256.26,1257.97,1255.1,1255.1,600.0,1256.26,1257.97,1255.1,1255.1,600.0
2021-12-23 12:50:00,1255.02,1255.02,1252.78,1253.4,1250.0,1255.02,1255.02,1252.78,1253.4,1250.0
2021-12-23 12:55:00,1255.16,1257.48,1255.16,1257.48,1027.0,1255.16,1257.48,1255.16,1257.48,1027.0
2021-12-23 13:00:00,1258.0,1258.0,1255.0,1255.0,1500.0,1258.0,1258.0,1255.0,1255.0,1500.0
2021-12-23 13:05:00,1256.08,1256.81,1255.01,1256.1,2869.0,1256.08,1256.81,1255.01,1256.1,2869.0
2021-12-23 13:10:00,1257.76,1257.76,1253.69,1253.7,700.0,1257.76,1257.76,1253.69,1253.7,700.0
2021-12-23 13:15:00,1257.03,1257.95,1257.0,1257.95,1017.0,1257.03,1257.95,1257.0,1257.95,1017.0
2021-12-23 13:20:00,1258.0,1259.23,1258.0,1258.62,764.0,1258.0,1259.23,1258.0,1258.62,764.0
2021-12-23 13:25:00,1258.72,1262.01,1258.72,1261.5,1930.0,1258.72,1262.01,1258.72,1261.5,1930.0
2021-12-23 13:30:00,1262.23,1263.61,1259.6,1259.6,1741.0,1262.23,1263.61,1259.6,1259.6,1741.0
2021-12-23 13:35:00,1259.95,1260.68,1259.63,1260.18,786.0,1259.95,1260.68,1259.63,1260.18,786.0
2021-12-23 13:40:00,1260.48,1262.59,1260.48,1262.59,500.0,1260.48,1262.59,1260.48,1262.59,500.0
2021-12-23 13:45:00,1261.65,1261.65,1261.17,1261.29,600.0,1261.65,1261.65,1261.17,1261.29,600.0
2021-12-23 13:50:00,1261.88,1265.21,1261.27,1262.83,3357.0,1261.88,1265.21,1261.27,1262.83,3357.0
2021-12-23 13:55:00,1263.41,1263.41,1262.39,1262.79,1000.0,1263.41,1263.41,1262.39,1262.79,1000.0
2021-12-23 14:00:00,1263.0,1265.66,1262.32,1262.68,3217.0,1263.0,1265.66,1262.32,1262.68,3217.0
2021-12-23 14:05:00,1261.48,1263.76,1260.76,1261.4,2767.0,1261.48,1263.76,1260.76,1261.4,2767.0
2021-12-23 14:10:00,1261.38,1264.43,1261.09,1262.66,967.0,1261.38,1264.43,1261.09,1262.66,967.0
2021-12-23 14:15:00,1262.03,1262.73,1259.4,1260.83,3831.0,1262.03,1262.73,1259.4,1260.83,3831.0
2021-12-23 14:20:00,1260.19,1262.81,1260.18,1262.81,800.0,1260.19,1262.81,1260.18,1262.81,800.0
2021-12-23 14:25:00,1262.56,1262.79,1261.52,1261.91,1634.0,1262.56,1262.79,1261.52,1261.91,1634.0
2021-12-23 14:30:00,1261.51,1262.44,1259.73,1259.73,400.0,1261.51,1262.44,1259.73,1259.73,400.0
2021-12-23 14:35:00,1259.61,1259.61,1258.79,1258.79,300.0,1259.61,1259.61,1258.79,1258.79,300.0
2021-12-23 14:40:00,1258.91,1262.66,1258.5,1262.63,2914.0,1258.91,1262.66,1258.5,1262.63,2914.0
2021-12-23 14:45:00,1262.92,1262.93,1260.54,1262.18,4531.0,1262.92,1262.93,1260.54,1262.18,4531.0
2021-12-23 14:50:00,1263.4,1263.61,1262.73,1262.88,664.0,1263.4,1263.61,1262.73,1262.88,664.0
2021-12-23 14:55:00,1262.15,1264.25,1262.15,1264.25,1507.0,1262.15,1264.25,1262.15,1264.25,1507.0
2021-12-23 15:00:00,1263.01,1263.01,1259.2,1259.91,1800.0,1263.01,1263.01,1259.2,1259.91,1800.0
2021-12-23 15:05:00,1260.54,1261.69,1260.54,1261.69,300.0,1260.54,1261.69,1260.54,1261.69,300.0
2021-12-23 15:10:00,1260.24,1260.36,1260.23,1260.36,200.0,1260.24,1260.36,1260.23,1260.36,200.0
2021-12-23 15:15:00,1260.72,1261.15,1260.71,1261.14,200.0,1260.72,1261.15,1260.71,1261.14,200.0
2021-12-23 15:20:00,1260.98,1260.98,1260.28,1260.7,400.0,1260.98,1260.98,1260.28,1260.7,400.0
2021-12-23 15:25:00,1259.73,1264.45,1259.73,1264.45,1189.0,1259.73,1264.45,1259.73,1264.45,1189.0
2021-12-23 15:30:00,1262.16,1262.16,1260.09,1260.09,1100.0,1262.16,1262.16,1260.09,1260.09,1100.0
2021-12-23 15:35:00,1261.31,1262.16,1260.08,1261.53,1243.0,1261.31,1262.16,1260.08,1261.53,1243.0
2021-12-23 15:40:00,1261.34,1262.63,1260.05,1262.15,1337.0,1261.34,1262.63,1260.05,1262.15,1337.0
2021-12-23 15:45:00,1262.99,1263.36,1262.74,1262.74,431.0,1262.99,1263.36,1262.74,1262.74,431.0
2021-12-23 15:50:00,1263.68,1263.83,1260.39,1261.26,7205.0,1263.68,1263.83,1260.39,1261.26,7205.0
2021-12-23 15:55:00,1261.5,1263.24,1261.23,1263.2,12850.0,1261.5,1263.24,1261.23,1263.2,12850.0
2021-12-27 09:30:00,1274.98,1285.0,1273.0,1282.14,10812.0,1274.98,1285.0,1273.0,1282.14,10812.0
2021-12-27 09:35:00,1281.56,1287.62,1280.0,1287.42,6873.0,1281.56,1287.62,1280.0,1287.42,6873.0
2021-12-27 09:40:00,1285.53,1286.4,1281.82,1283.32,7183.0,1285.53,1286.4,1281.82,1283.32,7183.0
2021-12-27 09:45:00,1283.95,1295.07,1281.54,1291.23,4960.0,1283.95,1295.07,1281.54,1291.23,4960.0
2021-12-27 09:50:00,1290.42,1290.42,1285.5,1287.81,1898.0,1290.42,1290.42,1285.5,1287.81,1898.0
2021-12-27 09:55:00,1290.2,1290.2,1287.26,1287.26,4576.0,1290.2,1290.2,1287.26,1287.26,4576.0
2021-12-27 10:00:00,1287.45,1292.42,1286.88,1292.41,3353.0,1287.45,1292.42,1286.88,1292.41,3353.0
2021-12-27 10:05:00,1289.84,1295.0,1289.84,1295.0,550.0,1289.84,1295.0,1289.84,1295.0,550.0
2021-12-27 10:10:00,1295.77,1298.0,1294.0,1294.0,2981.0,1295.77,1298.0,1294.0,1294.0,2981.0
2021-12-27 10:15:00,1292.0,1294.8,1292.0,1294.8,1282.0,1292.0,1294.8,1292.0,1294.8,1282.0
2021-12-27 10:20:00,1294.51,1300.0,1294.5,1300.0,2734.0,1294.51,1300.0,1294.5,1300.0,2734.0
2021-12-27 10:25:00,1299.97,1300.43,1297.0,1298.75,1150.0,1299.97,1300.43,1297.0,1298.75,1150.0
2021-12-27 10:30:00,1300.27,1300.96,1298.75,1300.79,608.0,1300.27,1300.96,1298.75,1300.79,608.0
2021-12-27 10:35:00,1300.75,1302.99,1297.29,1300.0,6421.0,1300.75,1302.99,1297.29,1300.0,6421.0
2021-12-27 10:40:00,1299.99,1306.0,1299.99,1300.57,8389.0,1299.99,1306.0,1299.99,1300.57,8389.0
2021-12-27 10:45:00,1300.34,1303.88,1298.39,1303.88,1264.0,1300.34,1303.88,1298.39,1303.88,1264.0
2021-12-27 10:50:00,1301.46,1304.78,1301.42,1302.85,1459.0,1301.46,1304.78,1301.42,1302.85,1459.0
2021-12-27 10:55:00,1303.78,1306.9,1303.01,1305.07,1876.0,1303.78,1306.9,1303.01,1305.07,1876.0
2021-12-27 11:00:00,1307.18,1308.0,1305.72,1307.0,2217.0,1307.18,1308.0,1305.72,1307.0,2217.0
2021-12-27 11:05:00,1308.03,1310.52,1307.76,1309.26,1778.0,1308.03,1310.52,1307.76,1309.26,1778.0
2021-12-27 11:10:00,1309.05,1309.05,1307.58,1308.7,1001.0,1309.05,1309.05,1307.58,1308.7,1001.0
2021-12-27 11:15:00,1307.6,1307.6,1297.9,1300.29,2301.0,1307.6,1307.6,1297.9,1300.29,2301.0
2021-12-27 11:20:00,1299.62,1300.99,1297.59,1300.64,1350.0,1299.62,1300.99,1297.59,1300.64,1350.0
2021-12-27 11:25:00,1301.13,1302.72,1300.4,1301.54,1167.0,1301.13,1302.72,1300.4,1301.54,1167.0
2021-12-27 11:30:00,1300.47,1304.12,1300.42,1304.12,2269.0,1300.47,1304.12,1300.42,1304.12,2269.0
2021-12-27 11:35:00,1303.25,1305.61,1303.25,1305.61,400.0,1303.25,1305.61,1303.25,1305.61,400.0
2021-12-27 11:40:00,1303.61,1305.86,1302.57,1302.57,3701.0,1303.61,1305.86,1302.57,1302.57,3701.0
2021-12-27 11:45:00,1303.18,1303.18,1302.1,1302.41,300.0,1303.18,1303.18,1302.1,1302.41,300.0
2021-12-27 11:50:00,1301.61,1302.28,1298.99,1298.99,2217.0,1301.61,1302.28,1298.99,1298.99,2217.0
2021-12-27 11:55:00,1299.97,1300.0,1296.31,1297.31,2470.0,1299.97,1300.0,1296.31,1297.31,2470.0
2021-12-27 12:00:00,1295.89,1298.38,1294.0,1295.73,2988.0,1295.89,1298.38,1294.0,1295.73,2988.0
2021-12-27 12:05:00,1293.92,1293.93,1291.02,1293.9,2190.0,1293.92,1293.93,1291.02,1293.9,2190.0
2021-12-27 12:10:00,1294.6,1297.15,1294.6,1297.15,1448.0,1294.6,1297.15,1294.6,1297.15,1448.0
2021-12-27 12:15:00,1297.67,1297.67,1295.73,1296.28,1870.0,1297.67,1297.67,1295.73,1296.28,1870.0
2021-12-27 12:20:00,1296.29,1297.66,1295.12,1297.66,1700.0,1296.29,1297.66,1295.12,1297.66,1700.0
2021-12-27 12:25:00,1297.0,1297.0,1297.0,1297.0,100.0,1297.0,1297.0,1297.0,1297.0,100.0
2021-12-27 12:30:00,1296.94,1298.55,1296.94,1297.9,1123.0,1296.94,1298.55,1296.94,1297.9,1123.0
2021-12-27 12:35:00,1297.16,1299.0,1297.16,1298.86,700.0,1297.16,1299.0,1297.16,1298.86,700.0
2021-12-27 12:40:00,1297.7,1299.51,1297.69,1299.51,787.0,1297.7,1299.51,1297.69,1299.51,787.0
2021-12-27 12:45:00,1299.98,1301.29,1299.98,1300.03,900.0,1299.98,1301.29,1299.98,1300.03,900.0
2021-12-27 12:50:00,1299.98,1300.72,1299.98,1300.72,300.0,1299.98,1300.72,1299.98,1300.72,300.0
2021-12-27 12:55:00,1300.63,1300.71,1299.97,1299.98,1100.0,1300.63,1300.71,1299.97,1299.98,1100.0
2021-12-27 13:00:00,1300.33,1300.33,1299.96,1299.98,300.0,1300.33,1300.33,1299.96,1299.98,300.0
2021-12-27 13:05:00,1299.98,1300.48,1299.59,1300.35,1000.0,1299.98,1300.48,1299.59,1300.35,1000.0
2021-12-27 13:10:00,1300.21,1300.21,1299.88,1299.88,440.0,1300.21,1300.21,1299.88,1299.88,440.0
2021-12-27 13:15:00,1300.21,1300.84,1299.8,1299.8,620.0,1300.21,1300.84,1299.8,1299.8,620.0
2021-12-27 13:20:00,1299.98,1299.98,1299.66,1299.8,700.0,1299.98,1299.98,1299.66,1299.8,700.0
2021-12-27 13:25:00,1299.1,1300.04,1299.09,1299.1,1600.0,1299.1,1300.04,1299.09,1299.1,1600.0
2021-12-27 13:30:00,1299.92,1299.92,1298.02,1299.0,1298.0,1299.92,1299.92,1298.02,1299.0,1298.0
2021-12-27 13:35:00,1298.95,1299.38,1297.54,1297.54,600.0,1298.95,1299.38,1297.54,1297.54,600.0
2021-12-27 13:40:00,1297.15,1297.38,1297.15,1297.38,420.0,1297.15,1297.38,1297.15,1297.38,420.0
2021-12-27 13:45:00,1296.48,1296.48,1295.0,1295.5,863.0,1296.48,1296.48,1295.0,1295.5,863.0
2021-12-27 13:50:00,1295.08,1296.11,1295.08,1296.0,649.0,1295.08,1296.11,1295.08,1296.0,649.0
2021-12-27 13:55:00,1295.03,1295.41,1295.03,1295.41,300.0,1295.03,1295.41,1295.03,1295.41,300.0
2021-12-27 14:00:00,1295.41,1295.41,1295.41,1295.41,0.0,1295.41,1295.41,1295.41,1295.41,0.0
2021-12-27 14:05:00,1294.53,1297.17,1294.26,1296.55,1153.0,1294.53,1297.17,1294.26,1296.55,1153.0
2021-12-27 14:10:00,1295.31,1295.71,1294.85,1295.63,700.0,1295.31,1295.71,1294.85,1295.63,700.0
2021-12-27 14:15:00,1296.04,1296.43,1294.71,1294.71,500.0,1296.04,1296.43,1294.71,1294.71,500.0
2021-12-27 14:20:00,1294.86,1295.35,1294.64,1295.29,1502.0,1294.86,1295.35,1294.64,1295.29,1502.0
2021-12-27 14:25:00,1295.8,1296.0,1295.14,1295.54,900.0,1295.8,1296.0,1295.14,1295.54,900.0
2021-12-27 14:30:00,1295.3,1297.57,1295.3,1297.57,1000.0,1295.3,1297.57,1295.3,1297.57,1000.0
2021-12-27 14:35:00,1297.32,1297.99,1297.31,1297.42,685.0,1297.32,1297.99,1297.31,1297.42,685.0
2021-12-27 14:40:00,1297.61,1297.61,1295.82,1295.83,772.0,1297.61,1297.61,1295.82,1295.83,772.0
2021-12-27 14:45:00,1294.62,1297.95,1294.62,1297.43,600.0,1294.62,1297.95,1294.62,1297.43,600.0
2021-12-27 14:50:00,1295.24,1295.66,1295.05,1295.66,10497.0,1295.24,1295.66,1295.05,1295.66,10497.0
2021-12-27 14:55:00,1294.55,1297.33,1294.55,1297.23,1538.0,1294.55,1297.33,1294.55,1297.23,1538.0
2021-12-27 15:00:00,1297.0,1297.09,1295.73,1296.37,2400.0,1297.0,1297.09,1295.73,1296.37,2400.0
2021-12-27 15:05:00,1295.22,1298.45,1295.22,1298.45,1889.0,1295.22,1298.45,1295.22,1298.45,1889.0
2021-12-27 15:10:00,1299.45,1299.45,1298.51,1298.86,500.0,1299.45,1299.45,1298.51,1298.86,500.0
2021-12-27 15:15:00,1298.7,1300.86,1297.91,1300.57,2718.0,1298.7,1300.86,1297.91,1300.57,2718.0
2021-12-27 15:20:00,1300.45,1300.45,1298.89,1299.89,2325.0,1300.45,1300.45,1298.89,1299.89,2325.0
2021-12-27 15:25:00,1299.79,1302.6,1299.78,1302.4,2200.0,1299.79,1302.6,1299.78,1302.4,2200.0
2021-12-27 15:30:00,1302.9,1302.91,1301.34,1302.1,1050.0,1302.9,1302.91,1301.34,1302.1,1050.0
2021-12-27 15:35:00,1301.16,1301.73,1298.47,1298.47,4717.0,1301.16,1301.73,1298.47,1298.47,4717.0
2021-12-27 15:40:00,1298.8,1301.21,1298.75,1301.09,4339.0,1298.8,1301.21,1298.75,1301.09,4339.0
2021-12-27 15:45:00,1300.98,1300.98,1297.6,1297.83,6719.0,1300.98,1300.98,1297.6,1297.83,6719.0
2021-12-27 15:50:00,1298.66,1303.0,1298.61,1303.0,6657.0,1298.66,1303.0,1298.61,1303.0,6657.0
2021-12-27 15:55:00,1301.87,1302.28,1299.57,1299.6,6933.0,1301.87,1302.28,1299.57,1299.6,6933.0
2021-12-28 09:30:00,1309.83,1316.2,1301.24,1309.38,9822.0,1309.83,1316.2,1301.24,1309.38,9822.0
2021-12-28 09:35:00,1306.51,1310.43,1303.0,1305.39,4919.0,1306.51,1310.43,1303.0,1305.39,4919.0
2021-12-28 09:40:00,1305.04,1311.98,1305.03,1311.41,1644.0,1305.04,1311.98,1305.03,1311.41,1644.0
2021-12-28 09:45:00,1308.73,1311.34,1306.85,1310.36,3097.0,1308.73,1311.34,1306.85,1310.36,3097.0
2021-12-28 09:50:00,1310.0,1313.95,1308.02,1313.95,931.0,1310.0,1313.95,1308.02,1313.95,931.0
2021-12-28 09:55:00,1314.13,1317.77,1312.05,1315.27,1600.0,1314.13,1317.77,1312.05,1315.27,1600.0
2021-12-28 10:00:00,1315.11,1322.25,1315.11,1321.91,5300.0,1315.11,1322.25,1315.11,1321.91,5300.0
2021-12-28 10:05:00,1319.21,1320.87,1312.56,1312.57,1878.0,1319.21,1320.87,1312.56,1312.57,1878.0
2021-12-28 10:10:00,1312.53,1320.31,1312.53,1319.52,3872.0,1312.53,1320.31,1312.53,1319.52,3872.0
2021-12-28 10:15:00,1320.93,1321.34,1319.18,1320.37,1600.0,1320.93,1321.34,1319.18,1320.37,1600.0
2021-12-28 10:20:00,1320.55,1325.46,1320.55,1325.45,3965.0,1320.55,1325.46,1320.55,1325.45,3965.0
2021-12-28 10:25:00,1323.19,1329.5,1323.0,1329.5,3528.0,1323.19,1329.5,1323.0,1329.5,3528.0
2021-12-28 10:30:00,1327.53,1331.41,1325.0,1327.11,3542.0,1327.53,1331.41,1325.0,1327.11,3542.0
2021-12-28 10:35:00,1328.31,1328.78,1323.45,1324.04,6815.0,1328.31,1328.78,1323.45,1324.04,6815.0
2021-12-28 10:40:00,1324.67,1324.67,1318.9,1319.72,2979.0,1324.67,1324.67,1318.9,1319.72,2979.0
2021-12-28 10:45:00,1318.86,1319.99,1317.81,1319.41,1417.0,1318.86,1319.99,1317.81,1319.41,1417.0
2021-12-28 10:50:00,1319.13,1320.42,1317.97,1318.24,6071.0,1319.13,1320.42,1317.97,1318.24,6071.0
2021-12-28 10:55:00,1318.41,1318.42,1317.4,1318.0,2400.0,1318.41,1318.42,1317.4,1318.0,2400.0
2021-12-28 11:00:00,1319.41,1320.16,1317.64,1317.64,2227.0,1319.41,1320.16,1317.64,1317.64,2227.0
2021-12-28 11:05:00,1318.12,1318.86,1315.41,1316.32,1671.0,1318.12,1318.86,1315.41,1316.32,1671.0
2021-12-28 11:10:00,1316.33,1318.56,1315.5,1318.46,1600.0,1316.33,1318.56,1315.5,1318.46,1600.0
2021-12-28 11:15:00,1316.84,1318.15,1316.84,1318.01,1010.0,1316.84,1318.15,1316.84,1318.01,1010.0
2021-12-28 11:20:00,1317.8,1318.98,1317.47,1318.01,3600.0,1317.8,1318.98,1317.47,1318.01,3600.0
2021-12-28 11:25:00,1316.05,1316.05,1313.69,1315.64,1874.0,1316.05,1316.05,1313.69,1315.64,1874.0
2021-12-28 11:30:00,1314.34,1314.68,1312.28,1313.25,3100.0,1314.34,1314.68,1312.28,1313.25,3100.0
2021-12-28 11:35:00,1311.69,1312.15,1309.37,1311.23,3766.0,1311.69,1312.15,1309.37,1311.23,3766.0
2021-12-28 11:40:00,1311.78,1313.98,1310.87,1313.98,3636.0,1311.78,1313.98,1310.87,1313.98,3636.0
2021-12-28 11:45:00,1313.15,1313.92,1313.15,1313.84,500.0,1313.15,1313.92,1313.15,1313.84,500.0
2021-12-28 11:50:00,1313.6,1315.38,1313.17,1315.38,1440.0,1313.6,1315.38,1313.17,1315.38,1440.0
2021-12-28 11:55:00,1315.07,1316.79,1315.06,1316.01,1200.0,1315.07,1316.79,1315.06,1316.01,1200.0
2021-12-28 12:00:00,1313.5,1316.44,1313.38,1314.7,800.0,1313.5,1316.44,1313.38,1314.7,800.0
2021-12-28 12:05:00,1313.89,1314.41,1313.29,1314.33,730.0,1313.89,1314.41,1313.29,1314.33,730.0
2021-12-28 12:10:00,1316.0,1317.55,1316.0,1317.34,709.0,1316.0,1317.55,1316.0,1317.34,709.0
2021-12-28 12:15:00,1315.67,1316.23,1313.89,1315.21,1465.0,1315.67,1316.23,1313.89,1315.21,1465.0
2021-12-28 12:20:00,1315.64,1315.64,1314.8,1314.8,261.0,1315.64,1315.64,1314.8,1314.8,261.0
2021-12-28 12:25:00,1315.0,1315.56,1315.0,1315.56,391.0,1315.0,1315.56,1315.0,1315.56,391.0
2021-12-28 12:30:00,1314.0,1314.0,1311.71,1311.81,2500.0,1314.0,1314.0,1311.71,1311.81,2500.0
2021-12-28 12:35:00,1311.96,1315.45,1311.96,1314.96,1300.0,1311.96,1315.45,1311.96,1314.96,1300.0
2021-12-28 12:40:00,1314.75,1315.86,1313.11,1313.12,1001.0,1314.75,1315.86,1313.11,1313.12,1001.0
2021-12-28 12:45:00,1312.13,1315.89,1312.13,1315.88,1831.0,1312.13,1315.89,1312.13,1315.88,1831.0
2021-12-28 12:50:00,1316.07,1316.08,1316.07,1316.07,100.0,1316.07,1316.08,1316.07,1316.07,100.0
2021-12-28 12:55:00,1316.07,1316.07,1316.07,1316.07,0.0,1316.07,1316.07,1316.07,1316.07,0.0
2021-12-28 13:00:00,1315.76,1319.99,1315.75,1318.69,707.0,1315.76,1319.99,1315.75,1318.69,707.0
2021-12-28 13:05:00,1317.18,1318.35,1316.89,1316.89,400.0,1317.18,1318.35,1316.89,1316.89,400.0
2021-12-28 13:10:00,1317.11,1317.11,1317.0,1317.0,200.0,1317.11,1317.11,1317.0,1317.0,200.0
2021-12-28 13:15:00,1318.1,1318.1,1317.38,1317.78,300.0,1318.1,1318.1,1317.38,1317.78,300.0
2021-12-28 13:20:00,1318.96,1318.96,1316.56,1318.59,1900.0,1318.96,1318.96,1316.56,1318.59,1900.0
2021-12-28 13:25:00,1318.35,1319.45,1316.84,1319.45,2300.0,1318.35,1319.45,1316.84,1319.45,2300.0
2021-12-28 13:30:00,1319.82,1320.77,1318.83,1319.92,625.0,1319.82,1320.77,1318.83,1319.92,625.0
2021-12-28 13:35:00,1319.98,1320.36,1319.17,1319.17,810.0,1319.98,1320.36,1319.17,1319.17,810.0
2021-12-28 13:40:00,1319.65,1319.65,1317.93,1319.49,1099.0,1319.65,1319.65,1317.93,1319.49,1099.0
2021-12-28 13:45:00,1320.03,1321.28,1316.81,1317.45,2181.0,1320.03,1321.28,1316.81,1317.45,2181.0
2021-12-28 13:50:00,1317.52,1317.52,1315.36,1316.33,908.0,1317.52,1317.52,1315.36,1316.33,908.0
2021-12-28 13:55:00,1314.85,1315.58,1314.71,1315.07,839.0,1314.85,1315.58,1314.71,1315.07,839.0
2021-12-28 14:00:00,1314.94,1314.94,1311.87,1311.87,1100.0,1314.94,1314.94,1311.87,1311.87,1100.0
2021-12-28 14:05:00,1312.37,1312.82,1312.36,1312.43,970.0,1312.37,1312.82,1312.36,1312.43,970.0
2021-12-28 14:10:00,1312.63,1314.15,1311.58,1312.3,900.0,1312.63,1314.15,1311.58,1312.3,900.0
2021-12-28 14:15:00,1312.88,1314.58,1311.06,1314.58,1152.0,1312.88,1314.58,1311.06,1314.58,1152.0
2021-12-28 14:20:00,1313.87,1313.87,1311.38,1313.21,343.0,1313.87,1313.87,1311.38,1313.21,343.0
2021-12-28 14:25:00,1311.05,1311.05,1310.03,1310.03,250.0,1311.05,1311.05,1310.03,1310.03,250.0
2021-12-28 14:30:00,1310.53,1311.33,1307.56,1307.67,2955.0,1310.53,1311.33,1307.56,1307.67,2955.0
2021-12-28 14:35:00,1305.86,1305.86,1305.86,1305.86,100.0,1305.86,1305.86,1305.86,1305.86,100.0
2021-12-28 14:40:00,1307.07,1307.4,1304.73,1305.91,3522.0,1307.07,1307.4,1304.73,1305.91,3522.0
2021-12-28 14:45:00,1304.28,1306.73,1304.28,1306.73,700.0,1304.28,1306.73,1304.28,1306.73,700.0
2021-12-28 14:50:00,1307.31,1308.64,1305.99,1308.64,1100.0,1307.31,1308.64,1305.99,1308.64,1100.0
2021-12-28 14:55:00,1306.89,1308.36,1306.87,1308.36,600.0,1306.89,1308.36,1306.87,1308.36,600.0
2021-12-28 15:00:00,1307.16,1308.62,1306.89,1308.25,1000.0,1307.16,1308.62,1306.89,1308.25,1000.0
2021-12-28 15:05:00,1309.25,1310.92,1308.75,1310.92,500.0,1309.25,1310.92,1308.75,1310.92,500.0
2021-12-28 15:10:00,1311.79,1311.79,1311.64,1311.64,300.0,1311.79,1311.79,1311.64,1311.64,300.0
2021-12-28 15:15:00,1312.99,1313.84,1311.99,1313.84,1498.0,1312.99,1313.84,1311.99,1313.84,1498.0
2021-12-28 15:20:00,1313.95,1313.95,1313.95,1313.95,100.0,1313.95,1313.95,1313.95,1313.95,100.0
2021-12-28 15:25:00,1313.54,1315.04,1313.54,1314.93,510.0,1313.54,1315.04,1313.54,1314.93,510.0
2021-12-28 15:30:00,1315.99,1316.0,1314.75,1315.62,4232.0,1315.99,1316.0,1314.75,1315.62,4232.0
2021-12-28 15:35:00,1316.37,1317.13,1315.04,1317.02,1228.0,1316.37,1317.13,1315.04,1317.02,1228.0
2021-12-28 15:40:00,1315.04,1318.0,1315.04,1316.8,700.0,1315.04,1318.0,1315.04,1316.8,700.0
2021-12-28 15:45:00,1316.79,1317.0,1315.72,1315.72,2887.0,1316.79,1317.0,1315.72,1315.72,2887.0
2021-12-28 15:50:00,1314.9,1315.0,1313.02,1313.54,4137.0,1314.9,1315.0,1313.02,1313.54,4137.0
2021-12-28 15:55:00,1313.39,1316.28,1312.89,1316.28,10223.0,1313.39,1316.28,1312.89,1316.28,10223.0
2021-12-29 09:30:00,1308.0,1324.96,1308.0,1322.54,9977.0,1308.0,1324.96,1308.0,1322.54,9977.0
2021-12-29 09:35:00,1322.55,1330.0,1321.72,1323.71,6786.0,1322.55,1330.0,1321.72,1323.71,6786.0
2021-12-29 09:40:00,1327.97,1327.98,1318.64,1321.0,4087.0,1327.97,1327.98,1318.64,1321.0,4087.0
2021-12-29 09:45:00,1321.98,1321.98,1317.64,1320.32,3975.0,1321.98,1321.98,1317.64,1320.32,3975.0
2021-12-29 09:50:00,1321.01,1324.12,1320.84,1320.85,3500.0,1321.01,1324.12,1320.84,1320.85,3500.0
2021-12-29 09:55:00,1319.98,1319.98,1313.1,1313.97,1900.0,1319.98,1319.98,1313.1,1313.97,1900.0
2021-12-29 10:00:00,1313.4,1313.41,1305.45,1306.72,3313.0,1313.4,1313.41,1305.45,1306.72,3313.0
2021-12-29 10:05:00,1306.84,1317.05,1306.84,1316.99,4264.0,1306.84,1317.05,1306.84,1316.99,4264.0
2021-12-29 10:10:00,1318.07,1318.31,1310.19,1313.76,2856.0,1318.07,1318.31,1310.19,1313.76,2856.0
2021-12-29 10:15:00,1311.39,1311.4,1306.91,1311.4,2475.0,1311.39,1311.4,1306.91,1311.4,2475.0
2021-12-29 10:20:00,1312.6,1317.99,1312.44,1317.99,1102.0,1312.6,1317.99,1312.44,1317.99,1102.0
2021-12-29 10:25:00,1316.0,1316.0,1313.0,1313.0,300.0,1316.0,1316.0,1313.0,1313.0,300.0
2021-12-29 10:30:00,1314.16,1318.85,1312.75,1318.21,1519.0,1314.16,1318.85,1312.75,1318.21,1519.0
2021-12-29 10:35:00,1318.81,1319.98,1315.65,1315.65,3660.0,1318.81,1319.98,1315.65,1315.65,3660.0
2021-12-29 10:40:00,1317.32,1321.46,1317.32,1319.7,1306.0,1317.32,1321.46,1317.32,1319.7,1306.0
2021-12-29 10:45:00,1319.04,1321.77,1319.0,1321.77,600.0,1319.04,1321.77,1319.0,1321.77,600.0
2021-12-29 10:50:00,1321.83,1321.83,1317.31,1319.6,2096.0,1321.83,1321.83,1317.31,1319.6,2096.0
2021-12-29 10:55:00,1318.32,1320.49,1317.68,1320.49,2178.0,1318.32,1320.49,1317.68,1320.49,2178.0
2021-12-29 11:00:00,1319.69,1322.21,1319.69,1320.67,1464.0,1319.69,1322.21,1319.69,1320.67,1464.0
2021-12-29 11:05:00,1319.5,1323.32,1319.5,1323.32,1130.0,1319.5,1323.32,1319.5,1323.32,1130.0
2021-12-29 11:10:00,1322.87,1322.87,1321.55,1321.56,600.0,1322.87,1322.87,1321.55,1321.56,600.0
2021-12-29 11:15:00,1321.4,1322.17,1318.55,1322.17,1736.0,1321.4,1322.17,1318.55,1322.17,1736.0
2021-12-29 11:20:00,1323.54,1323.84,1323.53,1323.84,364.0,1323.54,1323.84,1323.53,1323.84,364.0
2021-12-29 11:25:00,1324.05,1326.53,1324.05,1324.66,1400.0,1324.05,1326.53,1324.05,1324.66,1400.0
2021-12-29 11:30:00,1323.64,1324.64,1322.5,1322.5,1222.0,1323.64,1324.64,1322.5,1322.5,1222.0
2021-12-29 11:35:00,1321.08,1321.17,1319.94,1319.94,1342.0,1321.08,1321.17,1319.94,1319.94,1342.0
2021-12-29 11:40:00,1320.82,1320.99,1320.82,1320.99,200.0,1320.82,1320.99,1320.82,1320.99,200.0
2021-12-29 11:45:00,1322.04,1323.0,1320.93,1320.93,1283.0,1322.04,1323.0,1320.93,1320.93,1283.0
2021-12-29 11:50:00,1320.48,1321.26,1320.37,1321.16,500.0,1320.48,1321.26,1320.37,1321.16,500.0
2021-12-29 11:55:00,1320.56,1324.92,1320.56,1324.11,1100.0,1320.56,1324.92,1320.56,1324.11,1100.0
2021-12-29 12:00:00,1323.8,1325.0,1323.06,1325.0,1164.0,1323.8,1325.0,1323.06,1325.0,1164.0
2021-12-29 12:05:00,1325.65,1325.65,1323.3,1323.48,1300.0,1325.65,1325.65,1323.3,1323.48,1300.0
2021-12-29 12:10:00,1323.49,1323.89,1322.5,1323.62,1400.0,1323.49,1323.89,1322.5,1323.62,1400.0
2021-12-29 12:15:00,1323.62,1323.62,1323.62,1323.62,0.0,1323.62,1323.62,1323.62,1323.62,0.0
2021-12-29 12:20:00,1322.33,1322.85,1321.86,1322.85,715.0,1322.33,1322.85,1321.86,1322.85,715.0
2021-12-29 12:25:00,1321.39,1322.16,1320.17,1320.22,900.0,1321.39,1322.16,1320.17,1320.22,900.0
2021-12-29 12:30:00,1319.12,1319.12,1314.62,1316.03,1348.0,1319.12,1319.12,1314.62,1316.03,1348.0
2021-12-29 12:35:00,1315.92,1317.22,1315.8,1315.81,1000.0,1315.92,1317.22,1315.8,1315.81,1000.0
2021-12-29 12:40:00,1315.92,1316.34,1315.92,1316.34,300.0,1315.92,1316.34,1315.92,1316.34,300.0
2021-12-29 12:45:00,1315.98,1321.18,1315.85,1320.69,4080.0,1315.98,1321.18,1315.85,1320.69,4080.0
2021-12-29 12:50:00,1320.97,1320.97,1319.91,1320.0,700.0,1320.97,1320.97,1319.91,1320.0,700.0
2021-12-29 12:55:00,1319.6,1320.0,1319.6,1319.93,400.0,1319.6,1320.0,1319.6,1319.93,400.0
2021-12-29 13:00:00,1320.65,1321.77,1320.65,1321.77,400.0,1320.65,1321.77,1320.65,1321.77,400.0
2021-12-29 13:05:00,1323.62,1323.62,1323.62,1323.62,300.0,1323.62,1323.62,1323.62,1323.62,300.0
2021-12-29 13:10:00,1323.97,1324.02,1322.35,1324.02,1992.0,1323.97,1324.02,1322.35,1324.02,1992.0
2021-12-29 13:15:00,1323.21,1324.44,1321.8,1321.8,300.0,1323.21,1324.44,1321.8,1321.8,300.0
2021-12-29 13:20:00,1320.0,1320.26,1320.0,1320.26,500.0,1320.0,1320.26,1320.0,1320.26,500.0
2021-12-29 13:25:00,1320.69,1321.96,1320.69,1321.21,510.0,1320.69,1321.96,1320.69,1321.21,510.0
2021-12-29 13:30:00,1322.32,1322.6,1321.86,1321.86,1000.0,1322.32,1322.6,1321.86,1321.86,1000.0
2021-12-29 13:35:00,1321.5,1324.45,1321.34,1324.1,2784.0,1321.5,1324.45,1321.34,1324.1,2784.0
2021-12-29 13:40:00,1324.6,1325.24,1324.6,1324.91,400.0,1324.6,1325.24,1324.6,1324.91,400.0
2021-12-29 13:45:00,1323.39,1324.53,1323.39,1324.2,1025.0,1323.39,1324.53,1323.39,1324.2,1025.0
2021-12-29 13:50:00,1323.87,1324.48,1323.11,1324.48,1488.0,1323.87,1324.48,1323.11,1324.48,1488.0
2021-12-29 13:55:00,1324.63,1325.89,1323.85,1324.48,2065.0,1324.63,1325.89,1323.85,1324.48,2065.0
2021-12-29 14:00:00,1325.06,1326.21,1324.97,1325.14,1522.0,1325.06,1326.21,1324.97,1325.14,1522.0
2021-12-29 14:05:00,1323.7,1325.13,1322.96,1322.96,1790.0,1323.7,1325.13,1322.96,1322.96,1790.0
2021-12-29 14:10:00,1323.24,1324.87,1323.24,1323.64,900.0,1323.24,1324.87,1323.24,1323.64,900.0
2021-12-29 14:15:00,1323.31,1326.86,1323.31,1326.85,2084.0,1323.31,1326.86,1323.31,1326.85,2084.0
2021-12-29 14:20:00,1325.43,1325.43,1324.36,1324.37,350.0,1325.43,1325.43,1324.36,1324.37,350.0
2021-12-29 14:25:00,1324.19,1326.32,1324.19,1325.52,900.0,1324.19,1326.32,1324.19,1325.52,900.0
2021-12-29 14:30:00,1324.58,1324.87,1324.22,1324.61,1300.0,1324.58,1324.87,1324.22,1324.61,1300.0
2021-12-29 14:35:00,1324.35,1325.78,1324.14,1324.15,1151.0,1324.35,1325.78,1324.14,1324.15,1151.0
2021-12-29 14:40:00,1324.15,1324.15,1322.99,1323.44,300.0,1324.15,1324.15,1322.99,1323.44,300.0
2021-12-29 14:45:00,1323.48,1323.48,1323.47,1323.48,400.0,1323.48,1323.48,1323.47,1323.48,400.0
2021-12-29 14:50:00,1323.67,1324.9,1323.67,1324.33,975.0,1323.67,1324.9,1323.67,1324.33,975.0
2021-12-29 14:55:00,1324.25,1324.25,1323.08,1323.08,600.0,1324.25,1324.25,1323.08,1323.08,600.0
2021-12-29 15:00:00,1320.0,1320.0,1317.99,1318.13,741.0,1320.0,1320.0,1317.99,1318.13,741.0
2021-12-29 15:05:00,1319.04,1320.25,1319.04,1320.06,800.0,1319.04,1320.25,1319.04,1320.06,800.0
2021-12-29 15:10:00,1318.15,1319.12,1317.78,1318.43,800.0,1318.15,1319.12,1317.78,1318.43,800.0
2021-12-29 15:15:00,1316.99,1317.94,1316.82,1317.53,900.0,1316.99,1317.94,1316.82,1317.53,900.0
2021-12-29 15:20:00,1318.07,1318.07,1315.9,1315.93,2320.0,1318.07,1318.07,1315.9,1315.93,2320.0
2021-12-29 15:25:00,1317.61,1318.26,1317.17,1317.93,1410.0,1317.61,1318.26,1317.17,1317.93,1410.0
2021-12-29 15:30:00,1318.5,1322.3,1317.61,1320.93,1300.0,1318.5,1322.3,1317.61,1320.93,1300.0
2021-12-29 15:35:00,1321.99,1321.99,1318.77,1320.63,800.0,1321.99,1321.99,1318.77,1320.63,800.0
2021-12-29 15:40:00,1320.16,1322.7,1320.16,1322.4,2000.0,1320.16,1322.7,1320.16,1322.4,2000.0
2021-12-29 15:45:00,1322.18,1323.31,1321.64,1323.31,1833.0,1322.18,1323.31,1321.64,1323.31,1833.0
2021-12-29 15:50:00,1323.2,1326.33,1323.04,1324.85,4480.0,1323.2,1326.33,1323.04,1324.85,4480.0
2021-12-29 15:55:00,1324.0,1325.8,1322.16,1324.26,10675.0,1324.0,1325.8,1322.16,1324.26,10675.0
2021-12-30 09:30:00,1323.5,1346.65,1320.02,1343.1,9144.0,1323.5,1346.65,1320.02,1343.1,9144.0
2021-12-30 09:35:00,1345.01,1345.01,1329.43,1329.46,2755.0,1345.01,1345.01,1329.43,1329.46,2755.0
2021-12-30 09:40:00,1328.21,1333.45,1322.87,1323.6,3061.0,1328.21,1333.45,1322.87,1323.6,3061.0
2021-12-30 09:45:00,1324.54,1335.0,1324.24,1330.39,1913.0,1324.54,1335.0,1324.24,1330.39,1913.0
2021-12-30 09:50:00,1330.25,1333.5,1330.25,1332.3,700.0,1330.25,1333.5,1330.25,1332.3,700.0
2021-12-30 09:55:00,1333.09,1335.29,1333.09,1335.07,900.0,1333.09,1335.29,1333.09,1335.07,900.0
2021-12-30 10:00:00,1336.67,1337.78,1332.9,1337.78,1167.0,1336.67,1337.78,1332.9,1337.78,1167.0
2021-12-30 10:05:00,1340.0,1340.0,1332.69,1333.26,1049.0,1340.0,1340.0,1332.69,1333.26,1049.0
2021-12-30 10:10:00,1332.35,1336.43,1332.35,1335.0,1053.0,1332.35,1336.43,1332.35,1335.0,1053.0
2021-12-30 10:15:00,1334.0,1335.4,1331.84,1332.6,2957.0,1334.0,1335.4,1331.84,1332.6,2957.0
2021-12-30 10:20:00,1334.43,1335.43,1333.31,1334.15,2260.0,1334.43,1335.43,1333.31,1334.15,2260.0
2021-12-30 10:25:00,1336.55,1336.55,1335.69,1336.14,600.0,1336.55,1336.55,1335.69,1336.14,600.0
2021-12-30 10:30:00,1338.44,1340.81,1337.5,1340.61,1659.0,1338.44,1340.81,1337.5,1340.61,1659.0
2021-12-30 10:35:00,1340.06,1341.31,1339.32,1341.31,2202.0,1340.06,1341.31,1339.32,1341.31,2202.0
2021-12-30 10:40:00,1341.21,1344.46,1341.0,1341.0,1554.0,1341.21,1344.46,1341.0,1341.0,1554.0
2021-12-30 10:45:00,1344.48,1344.48,1340.87,1340.87,300.0,1344.48,1344.48,1340.87,1340.87,300.0
2021-12-30 10:50:00,1339.35,1341.67,1339.05,1339.84,2314.0,1339.35,1341.67,1339.05,1339.84,2314.0
2021-12-30 10:55:00,1340.74,1343.32,1339.87,1339.87,1049.0,1340.74,1343.32,1339.87,1339.87,1049.0
2021-12-30 11:00:00,1338.37,1339.87,1336.6,1339.22,900.0,1338.37,1339.87,1336.6,1339.22,900.0
2021-12-30 11:05:00,1339.86,1343.08,1339.86,1340.85,2298.0,1339.86,1343.08,1339.86,1340.85,2298.0
2021-12-30 11:10:00,1340.85,1341.91,1339.9,1341.91,800.0,1340.85,1341.91,1339.9,1341.91,800.0
2021-12-30 11:15:00,1340.31,1344.97,1340.13,1343.86,6310.0,1340.31,1344.97,1340.13,1343.86,6310.0
2021-12-30 11:20:00,1343.03,1344.47,1343.02,1343.98,1350.0,1343.03,1344.47,1343.02,1343.98,1350.0
2021-12-30 11:25:00,1342.97,1346.19,1342.97,1344.98,1929.0,1342.97,1346.19,1342.97,1344.98,1929.0
2021-12-30 11:30:00,1344.39,1345.11,1342.66,1343.11,900.0,1344.39,1345.11,1342.66,1343.11,900.0
2021-12-30 11:35:00,1343.96,1344.8,1343.26,1344.8,561.0,1343.96,1344.8,1343.26,1344.8,561.0
2021-12-30 11:40:00,1344.88,1346.96,1343.0,1344.67,2695.0,1344.88,1346.96,1343.0,1344.67,2695.0
2021-12-30 11:45:00,1345.11,1349.56,1345.11,1349.56,1550.0,1345.11,1349.56,1345.11,1349.56,1550.0
2021-12-30 11:50:00,1349.21,1351.0,1347.5,1347.5,2531.0,1349.21,1351.0,1347.5,1347.5,2531.0
2021-12-30 11:55:00,1348.89,1348.89,1346.62,1346.62,900.0,1348.89,1348.89,1346.62,1346.62,900.0
2021-12-30 12:00:00,1347.49,1347.56,1346.39,1346.39,546.0,1347.49,1347.56,1346.39,1346.39,546.0
2021-12-30 12:05:00,1347.46,1350.04,1347.34,1349.63,2577.0,1347.46,1350.04,1347.34,1349.63,2577.0
2021-12-30 12:10:00,1350.8,1351.69,1350.8,1351.2,1100.0,1350.8,1351.69,1350.8,1351.2,1100.0
2021-12-30 12:15:00,1351.5,1353.47,1351.5,1352.74,822.0,1351.5,1353.47,1351.5,1352.74,822.0
2021-12-30 12:20:00,1351.74,1353.04,1351.39,1352.99,500.0,1351.74,1353.04,1351.39,1352.99,500.0
2021-12-30 12:25:00,1355.53,1355.85,1354.24,1354.24,900.0,1355.53,1355.85,1354.24,1354.24,900.0
2021-12-30 12:30:00,1354.61,1354.61,1353.4,1353.4,800.0,1354.61,1354.61,1353.4,1353.4,800.0
2021-12-30 12:35:00,1353.71,1353.71,1353.71,1353.71,100.0,1353.71,1353.71,1353.71,1353.71,100.0
2021-12-30 12:40:00,1353.09,1353.48,1352.18,1352.18,1300.0,1353.09,1353.48,1352.18,1352.18,1300.0
2021-12-30 12:45:00,1352.18,1352.82,1352.18,1352.82,650.0,1352.18,1352.82,1352.18,1352.82,650.0
2021-12-30 12:50:00,1352.89,1356.66,1352.03,1355.85,2077.0,1352.89,1356.66,1352.03,1355.85,2077.0
2021-12-30 12:55:00,1355.46,1355.46,1350.01,1351.14,2056.0,1355.46,1355.46,1350.01,1351.14,2056.0
2021-12-30 13:00:00,1350.0,1353.22,1350.0,1351.82,1910.0,1350.0,1353.22,1350.0,1351.82,1910.0
2021-12-30 13:05:00,1353.4,1353.4,1353.0,1353.0,200.0,1353.4,1353.4,1353.0,1353.0,200.0
2021-12-30 13:10:00,1352.26,1353.08,1352.2,1352.2,1055.0,1352.26,1353.08,1352.2,1352.2,1055.0
2021-12-30 13:15:00,1352.84,1355.0,1352.84,1355.0,500.0,1352.84,1355.0,1352.84,1355.0,500.0
2021-12-30 13:20:00,1356.61,1356.61,1353.21,1353.21,714.0,1356.61,1356.61,1353.21,1353.21,714.0
2021-12-30 13:25:00,1353.78,1355.97,1353.67,1355.49,400.0,1353.78,1355.97,1353.67,1355.49,400.0
2021-12-30 13:30:00,1355.93,1357.7,1354.81,1354.81,620.0,1355.93,1357.7,1354.81,1354.81,620.0
2021-12-30 13:35:00,1355.0,1356.13,1355.0,1356.13,247.0,1355.0,1356.13,1355.0,1356.13,247.0
2021-12-30 13:40:00,1356.12,1356.15,1354.34,1355.9,1400.0,1356.12,1356.15,1354.34,1355.9,1400.0
2021-12-30 13:45:00,1356.61,1356.76,1355.06,1355.07,600.0,1356.61,1356.76,1355.06,1355.07,600.0
2021-12-30 13:50:00,1354.42,1354.42,1354.42,1354.42,100.0,1354.42,1354.42,1354.42,1354.42,100.0
2021-12-30 13:55:00,1354.64,1357.33,1354.6,1355.28,1200.0,1354.64,1357.33,1354.6,1355.28,1200.0
2021-12-30 14:00:00,1356.04,1356.04,1350.67,1354.09,700.0,1356.04,1356.04,1350.67,1354.09,700.0
2021-12-30 14:05:00,1354.39,1356.74,1354.39,1356.74,603.0,1354.39,1356.74,1354.39,1356.74,603.0
2021-12-30 14:10:00,1355.46,1357.02,1355.46,1357.02,500.0,1355.46,1357.02,1355.46,1357.02,500.0
2021-12-30 14:15:00,1356.66,1357.65,1356.03,1356.03,1015.0,1356.66,1357.65,1356.03,1356.03,1015.0
2021-12-30 14:20:00,1355.51,1356.0,1354.45,1355.01,1135.0,1355.51,1356.0,1354.45,1355.01,1135.0
2021-12-30 14:25:00,1355.95,1358.25,1355.88,1358.25,2100.0,1355.95,1358.25,1355.88,1358.25,2100.0
2021-12-30 14:30:00,1356.96,1358.27,1355.74,1357.16,1535.0,1356.96,1358.27,1355.74,1357.16,1535.0
2021-12-30 14:35:00,1355.58,1357.0,1354.98,1356.67,1583.0,1355.58,1357.0,1354.98,1356.67,1583.0
2021-12-30 14:40:00,1356.71,1356.71,1355.5,1355.5,208.0,1356.71,1356.71,1355.5,1355.5,208.0
2021-12-30 14:45:00,1357.14,1357.14,1354.9,1356.55,500.0,1357.14,1357.14,1354.9,1356.55,500.0
2021-12-30 14:50:00,1356.74,1358.92,1356.74,1358.76,1847.0,1356.74,1358.92,1356.74,1358.76,1847.0
2021-12-30 14:55:00,1359.25,1359.61,1358.25,1358.81,640.0,1359.25,1359.61,1358.25,1358.81,640.0
2021-12-30 15:00:00,1358.12,1358.53,1356.07,1356.07,1415.0,1358.12,1358.53,1356.07,1356.07,1415.0
2021-12-30 15:05:00,1356.32,1356.34,1353.08,1353.08,2300.0,1356.32,1356.34,1353.08,1353.08,2300.0
2021-12-30 15:10:00,1352.9,1353.7,1352.22,1352.76,2348.0,1352.9,1353.7,1352.22,1352.76,2348.0
2021-12-30 15:15:00,1352.71,1354.64,1352.3,1354.64,1710.0,1352.71,1354.64,1352.3,1354.64,1710.0
2021-12-30 15:20:00,1354.43,1356.32,1354.43,1356.32,2350.0,1354.43,1356.32,1354.43,1356.32,2350.0
2021-12-30 15:25:00,1357.77,1357.84,1357.63,1357.84,800.0,1357.77,1357.84,1357.63,1357.84,800.0
2021-12-30 15:30:00,1359.0,1359.11,1355.86,1355.86,2307.0,1359.0,1359.11,1355.86,1355.86,2307.0
2021-12-30 15:35:00,1356.02,1356.02,1352.89,1353.35,1387.0,1356.02,1356.02,1352.89,1353.35,1387.0
2021-12-30 15:40:00,1352.4,1354.63,1351.01,1354.26,6043.0,1352.4,1354.63,1351.01,1354.26,6043.0
2021-12-30 15:45:00,1352.59,1353.87,1350.51,1351.11,3632.0,1352.59,1353.87,1350.51,1351.11,3632.0
2021-12-30 15:50:00,1350.93,1358.99,1350.7,1358.99,6953.0,1350.93,1358.99,1350.7,1358.99,6953.0
2021-12-30 15:55:00,1359.01,1359.13,1354.79,1355.71,19802.0,1359.01,1359.13,1354.79,1355.71,19802.0
2021-12-31 09:30:00,1350.53,1361.48,1350.53,1361.48,5575.0,1350.53,1361.48,1350.53,1361.48,5575.0
2021-12-31 09:35:00,1361.62,1365.97,1350.9,1354.64,4008.0,1361.62,1365.97,1350.9,1354.64,4008.0
2021-12-31 09:40:00,1354.57,1354.72,1349.33,1349.34,2449.0,1354.57,1354.72,1349.33,1349.34,2449.0
2021-12-31 09:45:00,1349.74,1353.48,1347.19,1350.86,1945.0,1349.74,1353.48,1347.19,1350.86,1945.0
2021-12-31 09:50:00,1351.8,1357.87,1351.2,1356.75,1100.0,1351.8,1357.87,1351.2,1356.75,1100.0
2021-12-31 09:55:00,1358.0,1365.89,1356.23,1357.54,2330.0,1358.0,1365.89,1356.23,1357.54,2330.0
2021-12-31 10:00:00,1355.47,1358.82,1354.39,1354.47,2950.0,1355.47,1358.82,1354.39,1354.47,2950.0
2021-12-31 10:05:00,1357.39,1359.88,1357.39,1359.88,400.0,1357.39,1359.88,1357.39,1359.88,400.0
2021-12-31 10:10:00,1359.52,1359.52,1356.05,1356.06,1000.0,1359.52,1359.52,1356.05,1356.06,1000.0
2021-12-31 10:15:00,1353.57,1353.57,1351.56,1352.87,1124.0,1353.57,1353.57,1351.56,1352.87,1124.0
2021-12-31 10:20:00,1350.04,1351.02,1348.4,1348.4,1100.0,1350.04,1351.02,1348.4,1348.4,1100.0
2021-12-31 10:25:00,1346.58,1348.71,1345.72,1346.36,2913.0,1346.58,1348.71,1345.72,1346.36,2913.0
2021-12-31 10:30:00,1349.16,1351.21,1349.16,1349.63,600.0,1349.16,1351.21,1349.16,1349.63,600.0
2021-12-31 10:35:00,1348.24,1350.02,1347.11,1348.86,1030.0,1348.24,1350.02,1347.11,1348.86,1030.0
2021-12-31 10:40:00,1350.7,1350.7,1347.11,1348.0,400.0,1350.7,1350.7,1347.11,1348.0,400.0
2021-12-31 10:45:00,1346.73,1348.54,1344.52,1344.52,839.0,1346.73,1348.54,1344.52,1344.52,839.0
2021-12-31 10:50:00,1342.76,1343.37,1342.71,1342.71,625.0,1342.76,1343.37,1342.71,1342.71,625.0
2021-12-31 10:55:00,1342.96,1344.52,1342.77,1344.25,735.0,1342.96,1344.52,1342.77,1344.25,735.0
2021-12-31 11:00:00,1345.36,1351.08,1345.15,1351.07,4395.0,1345.36,1351.08,1345.15,1351.07,4395.0
2021-12-31 11:05:00,1350.79,1352.98,1349.45,1352.98,1800.0,1350.79,1352.98,1349.45,1352.98,1800.0
2021-12-31 11:10:00,1351.03,1351.03,1348.5,1349.5,600.0,1351.03,1351.03,1348.5,1349.5,600.0
2021-12-31 11:15:00,1349.23,1351.88,1349.22,1351.88,600.0,1349.23,1351.88,1349.22,1351.88,600.0
2021-12-31 11:20:00,1349.16,1351.64,1349.16,1351.64,424.0,1349.16,1351.64,1349.16,1351.64,424.0
2021-12-31 11:25:00,1352.99,1353.87,1352.99,1353.87,525.0,1352.99,1353.87,1352.99,1353.87,525.0
2021-12-31 11:30:00,1353.01,1353.01,1349.23,1349.78,1936.0,1353.01,1353.01,1349.23,1349.78,1936.0
2021-12-31 11:35:00,1349.54,1351.0,1348.45,1351.0,1550.0,1349.54,1351.0,1348.45,1351.0,1550.0
2021-12-31 11:40:00,1350.0,1350.82,1350.0,1350.82,500.0,1350.0,1350.82,1350.0,1350.82,500.0
2021-12-31 11:45:00,1347.51,1348.55,1347.51,1348.55,500.0,1347.51,1348.55,1347.51,1348.55,500.0
2021-12-31 11:50:00,1349.17,1350.48,1349.17,1349.94,1100.0,1349.17,1350.48,1349.17,1349.94,1100.0
2021-12-31 11:55:00,1348.04,1350.0,1348.04,1349.87,600.0,1348.04,1350.0,1348.04,1349.87,600.0
2021-12-31 12:00:00,1349.56,1350.1,1349.56,1350.1,600.0,1349.56,1350.1,1349.56,1350.1,600.0
2021-12-31 12:05:00,1349.06,1349.61,1349.06,1349.61,300.0,1349.06,1349.61,1349.06,1349.61,300.0
2021-12-31 12:10:00,1350.15,1350.98,1348.76,1349.81,2237.0,1350.15,1350.98,1348.76,1349.81,2237.0
2021-12-31 12:15:00,1348.62,1350.1,1346.99,1349.27,2750.0,1348.62,1350.1,1346.99,1349.27,2750.0
2021-12-31 12:20:00,1347.44,1349.69,1347.19,1347.19,694.0,1347.44,1349.69,1347.19,1347.19,694.0
2021-12-31 12:25:00,1347.23,1347.23,1345.05,1346.11,700.0,1347.23,1347.23,1345.05,1346.11,700.0
2021-12-31 12:30:00,1343.91,1345.71,1343.33,1345.2,1311.0,1343.91,1345.71,1343.33,1345.2,1311.0
2021-12-31 12:35:00,1345.4,1345.4,1344.68,1345.0,400.0,1345.4,1345.4,1344.68,1345.0,400.0
2021-12-31 12:40:00,1344.98,1346.43,1344.03,1344.4,1100.0,1344.98,1346.43,1344.03,1344.4,1100.0
2021-12-31 12:45:00,1344.45,1347.82,1344.44,1346.47,925.0,1344.45,1347.82,1344.44,1346.47,925.0
2021-12-31 12:50:00,1346.07,1347.87,1346.0,1347.87,520.0,1346.07,1347.87,1346.0,1347.87,520.0
2021-12-31 12:55:00,1350.0,1350.45,1349.68,1350.45,700.0,1350.0,1350.45,1349.68,1350.45,700.0
2021-12-31 13:00:00,1352.76,1352.77,1349.24,1349.24,1250.0,1352.76,1352.77,1349.24,1349.24,1250.0
2021-12-31 13:05:00,1347.26,1347.3,1344.94,1346.43,1201.0,1347.26,1347.3,1344.94,1346.43,1201.0
2021-12-31 13:10:00,1345.63,1345.64,1344.7,1344.7,648.0,1345.63,1345.64,1344.7,1344.7,648.0
2021-12-31 13:15:00,1344.98,1346.51,1344.45,1345.16,1792.0,1344.98,1346.51,1344.45,1345.16,1792.0
2021-12-31 13:20:00,1345.52,1347.99,1345.52,1347.89,1700.0,1345.52,1347.99,1345.52,1347.89,1700.0
2021-12-31 13:25:00,1348.22,1349.65,1347.89,1348.67,1730.0,1348.22,1349.65,1347.89,1348.67,1730.0
2021-12-31 13:30:00,1348.85,1350.0,1348.22,1348.98,447.0,1348.85,1350.0,1348.22,1348.98,447.0
2021-12-31 13:35:00,1348.86,1348.87,1348.5,1348.68,1100.0,1348.86,1348.87,1348.5,1348.68,1100.0
2021-12-31 13:40:00,1348.69,1348.93,1348.13,1348.93,575.0,1348.69,1348.93,1348.13,1348.93,575.0
2021-12-31 13:45:00,1349.99,1353.1,1349.99,1351.99,800.0,1349.99,1353.1,1349.99,1351.99,800.0
2021-12-31 13:50:00,1353.1,1353.42,1353.1,1353.41,300.0,1353.1,1353.42,1353.1,1353.41,300.0
2021-12-31 13:55:00,1353.29,1354.27,1352.96,1354.27,608.0,1353.29,1354.27,1352.96,1354.27,608.0
2021-12-31 14:00:00,1355.12,1356.53,1354.58,1354.77,2169.0,1355.12,1356.53,1354.58,1354.77,2169.0
2021-12-31 14:05:00,1354.4,1356.12,1354.39,1354.41,3288.0,1354.4,1356.12,1354.39,1354.41,3288.0
2021-12-31 14:10:00,1354.15,1355.15,1354.15,1355.14,800.0,1354.15,1355.15,1354.15,1355.14,800.0
2021-12-31 14:15:00,1354.72,1355.96,1353.97,1355.96,1302.0,1354.72,1355.96,1353.97,1355.96,1302.0
2021-12-31 14:20:00,1356.1,1356.1,1355.67,1355.99,900.0,1356.1,1356.1,1355.67,1355.99,900.0
2021-12-31 14:25:00,1355.99,1355.99,1355.99,1355.99,0.0,1355.99,1355.99,1355.99,1355.99,0.0
2021-12-31 14:30:00,1355.43,1357.63,1355.43,1357.63,1373.0,1355.43,1357.63,1355.43,1357.63,1373.0
2021-12-31 14:35:00,1357.39,1358.53,1357.03,1358.53,700.0,1357.39,1358.53,1357.03,1358.53,700.0
2021-12-31 14:40:00,1357.89,1359.4,1357.0,1358.79,1756.0,1357.89,1359.4,1357.0,1358.79,1756.0
2021-12-31 14:45:00,1358.94,1360.6,1358.94,1359.12,2827.0,1358.94,1360.6,1358.94,1359.12,2827.0
2021-12-31 14:50:00,1359.06,1359.19,1359.06,1359.16,445.0,1359.06,1359.19,1359.06,1359.16,445.0
2021-12-31 14:55:00,1359.4,1360.49,1358.9,1359.52,1620.0,1359.4,1360.49,1358.9,1359.52,1620.0
2021-12-31 15:00:00,1359.6,1361.34,1359.55,1359.56,575.0,1359.6,1361.34,1359.55,1359.56,575.0
2021-12-31 15:05:00,1359.56,1360.25,1359.53,1359.87,4282.0,1359.56,1360.25,1359.53,1359.87,4282.0
2021-12-31 15:10:00,1359.49,1359.69,1358.14,1359.69,2050.0,1359.49,1359.69,1358.14,1359.69,2050.0
2021-12-31 15:15:00,1359.68,1359.7,1358.8,1359.7,1400.0,1359.68,1359.7,1358.8,1359.7,1400.0
2021-12-31 15:20:00,1359.16,1359.42,1357.98,1359.18,2803.0,1359.16,1359.42,1357.98,1359.18,2803.0
2021-12-31 15:25:00,1358.96,1359.26,1356.52,1357.52,3027.0,1358.96,1359.26,1356.52,1357.52,3027.0
2021-12-31 15:30:00,1356.81,1358.02,1355.41,1355.41,2400.0,1356.81,1358.02,1355.41,1355.41,2400.0
2021-12-31 15:35:00,1355.12,1357.57,1354.79,1356.56,4784.0,1355.12,1357.57,1354.79,1356.56,4784.0
2021-12-31 15:40:00,1356.91,1358.78,1356.79,1357.55,2183.0,1356.91,1358.78,1356.79,1357.55,2183.0
2021-12-31 15:45:00,1357.34,1358.5,1353.65,1353.65,5710.0,1357.34,1358.5,1353.65,1353.65,5710.0
2021-12-31 15:50:00,1353.3,1353.9,1350.65,1350.78,6545.0,1353.3,1353.9,1350.65,1350.78,6545.0
2021-12-31 15:55:00,1350.72,1351.74,1348.39,1348.39,7440.0,1350.72,1351.74,1348.39,1348.39,7440.0
2022-01-03 09:30:00,1355.01,1360.77,1340.34,1340.41,13538.0,1355.01,1360.77,1340.34,1340.41,13538.0
2022-01-03 09:35:00,1338.76,1338.76,1314.77,1317.99,11375.0,1338.76,1338.76,1314.77,1317.99,11375.0
2022-01-03 09:40:00,1319.88,1322.68,1290.57,1299.65,9117.0,1319.88,1322.68,1290.57,1299.65,9117.0
2022-01-03 09:45:00,1309.74,1309.74,1296.0,1298.7,16238.0,1309.74,1309.74,1296.0,1298.7,16238.0
2022-01-03 09:50:00,1296.52,1301.54,1287.69,1297.79,8060.0,1296.52,1301.54,1287.69,1297.79,8060.0
2022-01-03 09:55:00,1293.18,1306.72,1289.02,1302.97,7954.0,1293.18,1306.72,1289.02,1302.97,7954.0
2022-01-03 10:00:00,1305.46,1316.41,1305.46,1314.87,36781.0,1305.46,1316.41,1305.46,1314.87,36781.0
2022-01-03 10:05:00,1309.91,1309.91,1303.81,1303.83,10442.0,1309.91,1309.91,1303.81,1303.83,10442.0
2022-01-03 10:10:00,1306.13,1306.13,1300.0,1303.82,2500.0,1306.13,1306.13,1300.0,1303.82,2500.0
2022-01-03 10:15:00,1308.26,1313.66,1304.55,1304.85,1537.0,1308.26,1313.66,1304.55,1304.85,1537.0
2022-01-03 10:20:00,1305.75,1314.11,1300.93,1314.11,3801.0,1305.75,1314.11,1300.93,1314.11,3801.0
2022-01-03 10:25:00,1316.16,1318.13,1313.26,1317.0,2250.0,1316.16,1318.13,1313.26,1317.0,2250.0
2022-01-03 10:30:00,1318.46,1319.87,1314.67,1319.46,4249.0,1318.46,1319.87,1314.67,1319.46,4249.0
2022-01-03 10:35:00,1316.41,1316.41,1309.69,1311.98,2914.0,1316.41,1316.41,1309.69,1311.98,2914.0
2022-01-03 10:40:00,1312.61,1315.98,1307.36,1307.39,1811.0,1312.61,1315.98,1307.36,1307.39,1811.0
2022-01-03 10:45:00,1309.71,1310.75,1306.19,1306.62,3571.0,1309.71,1310.75,1306.19,1306.62,3571.0
2022-01-03 10:50:00,1309.23,1310.38,1306.53,1310.38,4873.0,1309.23,1310.38,1306.53,1310.38,4873.0
2022-01-03 10:55:00,1313.08,1317.08,1313.08,1314.16,964.0,1313.08,1317.08,1313.08,1314.16,964.0
2022-01-03 11:00:00,1316.47,1319.0,1314.03,1314.03,1681.0,1316.47,1319.0,1314.03,1314.03,1681.0
2022-01-03 11:05:00,1319.32,1320.93,1312.24,1314.76,2939.0,1319.32,1320.93,1312.24,1314.76,2939.0
2022-01-03 11:10:00,1317.37,1317.37,1314.38,1316.36,2900.0,1317.37,1317.37,1314.38,1316.36,2900.0
2022-01-03 11:15:00,1316.31,1316.94,1314.36,1315.77,1613.0,1316.31,1316.94,1314.36,1315.77,1613.0
2022-01-03 11:20:00,1314.02,1321.8,1313.29,1321.8,4421.0,1314.02,1321.8,1313.29,1321.8,4421.0
2022-01-03 11:25:00,1320.94,1320.94,1317.1,1317.96,1040.0,1320.94,1320.94,1317.1,1317.96,1040.0
2022-01-03 11:30:00,1319.09,1322.9,1319.09,1319.44,900.0,1319.09,1322.9,1319.09,1319.44,900.0
2022-01-03 11:35:00,1318.58,1318.78,1316.29,1316.8,1100.0,1318.58,1318.78,1316.29,1316.8,1100.0
2022-01-03 11:40:00,1316.32,1320.33,1316.32,1319.0,837.0,1316.32,1320.33,1316.32,1319.0,837.0
2022-01-03 11:45:00,1320.33,1324.78,1320.33,1322.37,1710.0,1320.33,1324.78,1320.33,1322.37,1710.0
2022-01-03 11:50:00,1321.4,1321.4,1317.19,1318.87,1080.0,1321.4,1321.4,1317.19,1318.87,1080.0
2022-01-03 11:55:00,1320.59,1320.59,1317.88,1318.24,1115.0,1320.59,1320.59,1317.88,1318.24,1115.0
2022-01-03 12:00:00,1319.07,1319.08,1314.01,1315.56,3768.0,1319.07,1319.08,1314.01,1315.56,3768.0
2022-01-03 12:05:00,1316.12,1317.47,1314.03,1315.7,4406.0,1316.12,1317.47,1314.03,1315.7,4406.0
2022-01-03 12:10:00,1316.22,1316.22,1313.32,1313.32,1500.0,1316.22,1316.22,1313.32,1313.32,1500.0
2022-01-03 12:15:00,1312.6,1312.6,1310.83,1311.95,700.0,1312.6,1312.6,1310.83,1311.95,700.0
2022-01-03 12:20:00,1310.01,1313.36,1310.0,1313.36,800.0,1310.01,1313.36,1310.0,1313.36,800.0
2022-01-03 12:25:00,1314.23,1315.15,1310.01,1315.0,912.0,1314.23,1315.15,1310.01,1315.0,912.0
2022-01-03 12:30:00,1314.05,1315.14,1313.22,1314.68,1017.0,1314.05,1315.14,1313.22,1314.68,1017.0
2022-01-03 12:35:00,1317.6,1317.77,1317.45,1317.45,300.0,1317.6,1317.77,1317.45,1317.45,300.0
2022-01-03 12:40:00,1317.1,1318.91,1316.44,1317.46,700.0,1317.1,1318.91,1316.44,1317.46,700.0
2022-01-03 12:45:00,1320.0,1320.0,1320.0,1320.0,100.0,1320.0,1320.0,1320.0,1320.0,100.0
2022-01-03 12:50:00,1321.91,1321.91,1321.74,1321.74,500.0,1321.91,1321.91,1321.74,1321.74,500.0
2022-01-03 12:55:00,1320.99,1320.99,1316.33,1317.15,1083.0,1320.99,1320.99,1316.33,1317.15,1083.0
2022-01-03 13:00:00,1317.71,1318.54,1317.0,1317.83,1719.0,1317.71,1318.54,1317.0,1317.83,1719.0
2022-01-03 13:05:00,1319.0,1319.0,1317.82,1317.82,701.0,1319.0,1319.0,1317.82,1317.82,701.0
2022-01-03 13:10:00,1315.0,1315.86,1313.69,1315.11,1911.0,1315.0,1315.86,1313.69,1315.11,1911.0
2022-01-03 13:15:00,1314.88,1317.39,1314.88,1317.39,730.0,1314.88,1317.39,1314.88,1317.39,730.0
2022-01-03 13:20:00,1317.98,1320.09,1317.98,1319.08,713.0,1317.98,1320.09,1317.98,1319.08,713.0
2022-01-03 13:25:00,1322.84,1322.84,1318.67,1318.67,300.0,1322.84,1322.84,1318.67,1318.67,300.0
2022-01-03 13:30:00,1320.55,1320.59,1318.07,1318.07,350.0,1320.55,1320.59,1318.07,1318.07,350.0
2022-01-03 13:35:00,1319.72,1322.18,1319.72,1320.71,1800.0,1319.72,1322.18,1319.72,1320.71,1800.0
2022-01-03 13:40:00,1325.0,1329.22,1325.0,1326.52,1300.0,1325.0,1329.22,1325.0,1326.52,1300.0
2022-01-03 13:45:00,1327.82,1327.82,1327.81,1327.82,100.0,1327.82,1327.82,1327.81,1327.82,100.0
2022-01-03 13:50:00,1322.93,1324.25,1322.73,1322.97,1000.0,1322.93,1324.25,1322.73,1322.97,1000.0
2022-01-03 13:55:00,1324.44,1325.66,1322.23,1323.94,2307.0,1324.44,1325.66,1322.23,1323.94,2307.0
2022-01-03 14:00:00,1324.78,1325.46,1320.81,1322.97,2523.0,1324.78,1325.46,1320.81,1322.97,2523.0
2022-01-03 14:05:00,1321.04,1321.04,1321.04,1321.04,100.0,1321.04,1321.04,1321.04,1321.04,100.0
2022-01-03 14:10:00,1320.08,1322.57,1320.08,1322.57,500.0,1320.08,1322.57,1320.08,1322.57,500.0
2022-01-03 14:15:00,1325.0,1326.18,1324.76,1325.01,1250.0,1325.0,1326.18,1324.76,1325.01,1250.0
2022-01-03 14:20:00,1325.01,1325.01,1325.01,1325.01,0.0,1325.01,1325.01,1325.01,1325.01,0.0
2022-01-03 14:25:00,1325.89,1327.41,1325.89,1327.41,400.0,1325.89,1327.41,1325.89,1327.41,400.0
2022-01-03 14:30:00,1326.95,1326.95,1322.34,1325.15,2718.0,1326.95,1326.95,1322.34,1325.15,2718.0
2022-01-03 14:35:00,1327.27,1327.27,1324.0,1325.06,1000.0,1327.27,1327.27,1324.0,1325.06,1000.0
2022-01-03 14:40:00,1326.4,1329.86,1326.4,1329.86,400.0,1326.4,1329.86,1326.4,1329.86,400.0
2022-01-03 14:45:00,1328.07,1328.88,1327.1,1327.1,900.0,1328.07,1328.88,1327.1,1327.1,900.0
2022-01-03 14:50:00,1327.31,1327.31,1327.02,1327.09,600.0,1327.31,1327.31,1327.02,1327.09,600.0
2022-01-03 14:55:00,1327.51,1327.51,1327.51,1327.51,100.0,1327.51,1327.51,1327.51,1327.51,100.0
2022-01-03 15:00:00,1328.22,1329.1,1327.74,1329.1,1292.0,1328.22,1329.1,1327.74,1329.1,1292.0
2022-01-03 15:05:00,1328.43,1330.13,1328.43,1330.0,950.0,1328.43,1330.13,1328.43,1330.0,950.0
2022-01-03 15:10:00,1330.77,1332.47,1329.05,1329.05,900.0,1330.77,1332.47,1329.05,1329.05,900.0
2022-01-03 15:15:00,1332.47,1332.47,1330.63,1330.63,1385.0,1332.47,1332.47,1330.63,1330.63,1385.0
2022-01-03 15:20:00,1330.95,1331.06,1328.01,1329.64,1509.0,1330.95,1331.06,1328.01,1329.64,1509.0
2022-01-03 15:25:00,1330.47,1334.5,1330.47,1334.42,2466.0,1330.47,1334.5,1330.47,1334.42,2466.0
2022-01-03 15:30:00,1334.03,1336.62,1333.99,1336.26,1644.0,1334.03,1336.62,1333.99,1336.26,1644.0
2022-01-03 15:35:00,1337.04,1337.04,1333.97,1333.98,1220.0,1337.04,1337.04,1333.97,1333.98,1220.0
2022-01-03 15:40:00,1334.14,1334.63,1330.66,1331.38,1480.0,1334.14,1334.63,1330.66,1331.38,1480.0
2022-01-03 15:45:00,1329.97,1331.75,1329.97,1331.61,1770.0,1329.97,1331.75,1329.97,1331.61,1770.0
2022-01-03 15:50:00,1333.39,1333.41,1330.41,1332.61,3290.0,1333.39,1333.41,1330.41,1332.61,3290.0
2022-01-03 15:55:00,1331.79,1332.68,1329.52,1331.75,7260.0,1331.79,1332.68,1329.52,1331.75,7260.0
2022-01-04 09:30:00,1322.02,1338.95,1316.79,1323.98,12033.0,1322.02,1338.95,1316.79,1323.98,12033.0
2022-01-04 09:35:00,1320.21,1320.21,1308.75,1309.07,4813.0,1320.21,1320.21,1308.75,1309.07,4813.0
2022-01-04 09:40:00,1309.91,1310.61,1301.59,1301.59,5644.0,1309.91,1310.61,1301.59,1301.59,5644.0
2022-01-04 09:45:00,1301.42,1304.54,1296.6,1303.72,10957.0,1301.42,1304.54,1296.6,1303.72,10957.0
2022-01-04 09:50:00,1303.86,1303.86,1293.8,1295.07,5974.0,1303.86,1303.86,1293.8,1295.07,5974.0
2022-01-04 09:55:00,1294.78,1295.6,1289.01,1291.79,4186.0,1294.78,1295.6,1289.01,1291.79,4186.0
2022-01-04 10:00:00,1294.98,1296.95,1289.61,1296.0,10444.0,1294.98,1296.95,1289.61,1296.0,10444.0
2022-01-04 10:05:00,1298.99,1298.99,1289.2,1291.57,8908.0,1298.99,1298.99,1289.2,1291.57,8908.0
2022-01-04 10:10:00,1290.19,1290.19,1275.1,1276.58,14418.0,1290.19,1290.19,1275.1,1276.58,14418.0
2022-01-04 10:15:00,1276.57,1277.93,1272.1,1277.74,9721.0,1276.57,1277.93,1272.1,1277.74,9721.0
2022-01-04 10:20:00,1274.82,1283.25,1274.81,1280.23,3102.0,1274.82,1283.25,1274.81,1280.23,3102.0
2022-01-04 10:25:00,1278.21,1278.21,1267.5,1273.89,3213.0,1278.21,1278.21,1267.5,1273.89,3213.0
2022-01-04 10:30:00,1273.45,1274.96,1270.0,1270.0,3517.0,1273.45,1274.96,1270.0,1270.0,3517.0
2022-01-04 10:35:00,1270.76,1270.76,1263.03,1265.76,3135.0,1270.76,1270.76,1263.03,1265.76,3135.0
2022-01-04 10:40:00,1266.72,1269.92,1265.8,1267.62,4543.0,1266.72,1269.92,1265.8,1267.62,4543.0
2022-01-04 10:45:00,1266.18,1276.73,1266.18,1274.68,2147.0,1266.18,1276.73,1266.18,1274.68,2147.0
2022-01-04 10:50:00,1274.46,1274.46,1269.49,1269.5,2289.0,1274.46,1274.46,1269.49,1269.5,2289.0
2022-01-04 10:55:00,1268.51,1271.12,1265.76,1269.05,2610.0,1268.51,1271.12,1265.76,1269.05,2610.0
2022-01-04 11:00:00,1268.18,1268.18,1257.23,1258.6,6298.0,1268.18,1268.18,1257.23,1258.6,6298.0
2022-01-04 11:05:00,1259.95,1264.79,1259.95,1262.08,3094.0,1259.95,1264.79,1259.95,1262.08,3094.0
2022-01-04 11:10:00,1263.62,1267.88,1263.62,1265.43,3358.0,1263.62,1267.88,1263.62,1265.43,3358.0
2022-01-04 11:15:00,1265.46,1271.52,1265.05,1271.52,4321.0,1265.46,1271.52,1265.05,1271.52,4321.0
2022-01-04 11:20:00,1270.05,1273.32,1269.32,1270.58,2983.0,1270.05,1273.32,1269.32,1270.58,2983.0
2022-01-04 11:25:00,1269.34,1271.85,1269.1,1271.85,1101.0,1269.34,1271.85,1269.1,1271.85,1101.0
2022-01-04 11:30:00,1269.75,1272.74,1269.75,1271.67,3733.0,1269.75,1272.74,1269.75,1271.67,3733.0
2022-01-04 11:35:00,1272.91,1276.0,1272.91,1274.24,1400.0,1272.91,1276.0,1272.91,1274.24,1400.0
2022-01-04 11:40:00,1275.49,1275.63,1274.0,1274.43,1705.0,1275.49,1275.63,1274.0,1274.43,1705.0
2022-01-04 11:45:00,1274.03,1275.56,1270.27,1271.3,5348.0,1274.03,1275.56,1270.27,1271.3,5348.0
2022-01-04 11:50:00,1270.3,1270.3,1261.85,1263.69,5431.0,1270.3,1270.3,1261.85,1263.69,5431.0
2022-01-04 11:55:00,1265.62,1268.36,1265.03,1266.02,2814.0,1265.62,1268.36,1265.03,1266.02,2814.0
2022-01-04 12:00:00,1265.99,1266.55,1258.6,1258.6,2398.0,1265.99,1266.55,1258.6,1258.6,2398.0
2022-01-04 12:05:00,1257.01,1264.03,1257.0,1260.66,2597.0,1257.01,1264.03,1257.0,1260.66,2597.0
2022-01-04 12:10:00,1258.0,1258.0,1255.0,1256.35,2386.0,1258.0,1258.0,1255.0,1256.35,2386.0
2022-01-04 12:15:00,1254.68,1257.78,1253.16,1257.78,3088.0,1254.68,1257.78,1253.16,1257.78,3088.0
2022-01-04 12:20:00,1257.13,1257.39,1254.51,1255.17,3818.0,1257.13,1257.39,1254.51,1255.17,3818.0
2022-01-04 12:25:00,1255.34,1256.13,1247.29,1247.29,18074.0,1255.34,1256.13,1247.29,1247.29,18074.0
2022-01-04 12:30:00,1247.29,1256.0,1247.28,1251.13,7405.0,1247.29,1256.0,1247.28,1251.13,7405.0
2022-01-04 12:35:00,1252.71,1255.7,1252.43,1252.78,4725.0,1252.71,1255.7,1252.43,1252.78,4725.0
2022-01-04 12:40:00,1254.0,1256.17,1253.38,1255.04,3669.0,1254.0,1256.17,1253.38,1255.04,3669.0
2022-01-04 12:45:00,1254.53,1256.23,1253.64,1255.09,900.0,1254.53,1256.23,1253.64,1255.09,900.0
2022-01-04 12:50:00,1255.08,1257.84,1255.08,1255.85,1700.0,1255.08,1257.84,1255.08,1255.85,1700.0
2022-01-04 12:55:00,1255.82,1257.4,1254.5,1256.44,1920.0,1255.82,1257.4,1254.5,1256.44,1920.0
2022-01-04 13:00:00,1255.81,1258.08,1255.26,1257.66,9400.0,1255.81,1258.08,1255.26,1257.66,9400.0
2022-01-04 13:05:00,1252.34,1254.13,1251.61,1253.06,1827.0,1252.34,1254.13,1251.61,1253.06,1827.0
2022-01-04 13:10:00,1252.65,1252.65,1247.62,1248.46,2539.0,1252.65,1252.65,1247.62,1248.46,2539.0
2022-01-04 13:15:00,1250.07,1250.77,1247.0,1247.31,18352.0,1250.07,1250.77,1247.0,1247.31,18352.0
2022-01-04 13:20:00,1246.0,1250.46,1243.05,1244.5,27783.0,1246.0,1250.46,1243.05,1244.5,27783.0
2022-01-04 13:25:00,1244.46,1247.27,1243.26,1243.71,6641.0,1244.46,1247.27,1243.26,1243.71,6641.0
2022-01-04 13:30:00,1243.74,1243.74,1238.57,1239.91,2900.0,1243.74,1243.74,1238.57,1239.91,2900.0
2022-01-04 13:35:00,1240.02,1245.43,1238.44,1245.03,2779.0,1240.02,1245.43,1238.44,1245.03,2779.0
2022-01-04 13:40:00,1244.39,1245.26,1243.9,1243.99,1300.0,1244.39,1245.26,1243.9,1243.99,1300.0
2022-01-04 13:45:00,1242.34,1243.01,1239.45,1240.86,1620.0,1242.34,1243.01,1239.45,1240.86,1620.0
2022-01-04 13:50:00,1238.03,1238.83,1234.25,1237.42,1497.0,1238.03,1238.83,1234.25,1237.42,1497.0
2022-01-04 13:55:00,1236.68,1237.45,1234.25,1236.76,2736.0,1236.68,1237.45,1234.25,1236.76,2736.0
2022-01-04 14:00:00,1237.02,1237.03,1234.04,1234.04,2100.0,1237.02,1237.03,1234.04,1234.04,2100.0
2022-01-04 14:05:00,1233.54,1237.76,1233.26,1236.71,2850.0,1233.54,1237.76,1233.26,1236.71,2850.0
2022-01-04 14:10:00,1238.18,1241.46,1236.76,1241.46,3561.0,1238.18,1241.46,1236.76,1241.46,3561.0
2022-01-04 14:15:00,1241.95,1243.73,1239.19,1239.2,1612.0,1241.95,1243.73,1239.19,1239.2,1612.0
2022-01-04 14:20:00,1240.17,1240.27,1236.95,1237.97,1653.0,1240.17,1240.27,1236.95,1237.97,1653.0
2022-01-04 14:25:00,1238.39,1238.39,1233.98,1233.98,1500.0,1238.39,1238.39,1233.98,1233.98,1500.0
2022-01-04 14:30:00,1233.13,1239.04,1233.13,1237.81,3100.0,1233.13,1239.04,1233.13,1237.81,3100.0
2022-01-04 14:35:00,1235.71,1237.28,1234.0,1236.61,2119.0,1235.71,1237.28,1234.0,1236.61,2119.0
2022-01-04 14:40:00,1237.82,1239.5,1236.47,1237.84,2886.0,1237.82,1239.5,1236.47,1237.84,2886.0
2022-01-04 14:45:00,1238.04,1239.56,1232.44,1233.3,8713.0,1238.04,1239.56,1232.44,1233.3,8713.0
2022-01-04 14:50:00,1233.48,1235.68,1231.75,1232.23,6450.0,1233.48,1235.68,1231.75,1232.23,6450.0
2022-01-04 14:55:00,1232.63,1234.23,1231.49,1233.92,3414.0,1232.63,1234.23,1231.49,1233.92,3414.0
2022-01-04 15:00:00,1234.99,1243.75,1234.99,1241.75,4868.0,1234.99,1243.75,1234.99,1241.75,4868.0
2022-01-04 15:05:00,1241.74,1244.13,1238.49,1244.13,3825.0,1241.74,1244.13,1238.49,1244.13,3825.0
2022-01-04 15:10:00,1244.35,1245.07,1241.14,1242.14,1970.0,1244.35,1245.07,1241.14,1242.14,1970.0
2022-01-04 15:15:00,1241.67,1248.19,1241.67,1247.14,6508.0,1241.67,1248.19,1241.67,1247.14,6508.0
2022-01-04 15:20:00,1247.16,1250.0,1243.7,1246.32,6711.0,1247.16,1250.0,1243.7,1246.32,6711.0
2022-01-04 15:25:00,1245.74,1247.39,1243.67,1247.1,4151.0,1245.74,1247.39,1243.67,1247.1,4151.0
2022-01-04 15:30:00,1245.98,1248.47,1244.13,1245.94,5033.0,1245.98,1248.47,1244.13,1245.94,5033.0
2022-01-04 15:35:00,1245.41,1247.02,1242.72,1247.02,5295.0,1245.41,1247.02,1242.72,1247.02,5295.0
2022-01-04 15:40:00,1247.08,1248.06,1240.58,1245.88,6106.0,1247.08,1248.06,1240.58,1245.88,6106.0
2022-01-04 15:45:00,1245.2,1245.46,1239.82,1242.61,9630.0,1245.2,1245.46,1239.82,1242.61,9630.0
2022-01-04 15:50:00,1242.8,1243.86,1239.79,1240.67,11772.0,1242.8,1243.86,1239.79,1240.67,11772.0
2022-01-04 15:55:00,1239.79,1244.67,1239.76,1241.49,39519.0,1239.79,1244.67,1239.76,1241.49,39519.0
2022-01-05 09:30:00,1206.69,1206.69,1170.02,1173.38,26544.0,1206.69,1206.69,1170.02,1173.38,26544.0
2022-01-05 09:35:00,1178.71,1189.2,1165.11,1185.12,17562.0,1178.71,1189.2,1165.11,1185.12,17562.0
2022-01-05 09:40:00,1185.12,1203.55,1185.12,1195.08,10861.0,1185.12,1203.55,1185.12,1195.08,10861.0
2022-01-05 09:45:00,1192.0,1202.82,1191.55,1191.55,5403.0,1192.0,1202.82,1191.55,1191.55,5403.0
2022-01-05 09:50:00,1196.01,1212.62,1193.76,1202.97,5621.0,1196.01,1212.62,1193.76,1202.97,5621.0
2022-01-05 09:55:00,1200.0,1212.97,1198.56,1206.1,5066.0,1200.0,1212.97,1198.56,1206.1,5066.0
2022-01-05 10:00:00,1208.77,1214.38,1206.73,1206.73,2134.0,1208.77,1214.38,1206.73,1206.73,2134.0
2022-01-05 10:05:00,1207.09,1207.09,1202.03,1203.67,2358.0,1207.09,1207.09,1202.03,1203.67,2358.0
2022-01-05 10:10:00,1202.87,1204.87,1199.75,1200.01,1799.0,1202.87,1204.87,1199.75,1200.01,1799.0
2022-01-05 10:15:00,1199.71,1200.0,1190.39,1198.25,15902.0,1199.71,1200.0,1190.39,1198.25,15902.0
2022-01-05 10:20:00,1197.47,1200.92,1191.32,1191.32,3727.0,1197.47,1200.92,1191.32,1191.32,3727.0
2022-01-05 10:25:00,1196.95,1201.54,1194.35,1198.03,2518.0,1196.95,1201.54,1194.35,1198.03,2518.0
2022-01-05 10:30:00,1198.02,1198.02,1191.84,1192.31,5365.0,1198.02,1198.02,1191.84,1192.31,5365.0
2022-01-05 10:35:00,1191.61,1192.86,1181.46,1186.23,10607.0,1191.61,1192.86,1181.46,1186.23,10607.0
2022-01-05 10:40:00,1186.46,1191.5,1186.46,1189.33,3270.0,1186.46,1191.5,1186.46,1189.33,3270.0
2022-01-05 10:45:00,1190.28,1191.0,1185.42,1186.93,2362.0,1190.28,1191.0,1185.42,1186.93,2362.0
2022-01-05 10:50:00,1187.42,1192.69,1187.42,1192.69,3020.0,1187.42,1192.69,1187.42,1192.69,3020.0
2022-01-05 10:55:00,1193.22,1197.01,1191.6,1191.6,2360.0,1193.22,1197.01,1191.6,1191.6,2360.0
2022-01-05 11:00:00,1193.47,1195.68,1193.25,1193.25,500.0,1193.47,1195.68,1193.25,1193.25,500.0
2022-01-05 11:05:00,1191.43,1192.9,1189.59,1192.9,1900.0,1191.43,1192.9,1189.59,1192.9,1900.0
2022-01-05 11:10:00,1191.0,1191.0,1187.33,1189.16,1362.0,1191.0,1191.0,1187.33,1189.16,1362.0
2022-01-05 11:15:00,1190.2,1190.59,1187.14,1188.17,1016.0,1190.2,1190.59,1187.14,1188.17,1016.0
2022-01-05 11:20:00,1188.19,1188.49,1185.77,1185.77,1349.0,1188.19,1188.49,1185.77,1185.77,1349.0
2022-01-05 11:25:00,1185.57,1185.72,1180.89,1182.19,4202.0,1185.57,1185.72,1180.89,1182.19,4202.0
2022-01-05 11:30:00,1180.5,1182.22,1175.01,1176.67,4517.0,1180.5,1182.22,1175.01,1176.67,4517.0
2022-01-05 11:35:00,1177.0,1183.1,1177.0,1180.61,3629.0,1177.0,1183.1,1177.0,1180.61,3629.0
2022-01-05 11:40:00,1182.17,1182.17,1176.06,1178.6,1950.0,1182.17,1182.17,1176.06,1178.6,1950.0
2022-01-05 11:45:00,1177.43,1177.43,1174.19,1176.68,2500.0,1177.43,1177.43,1174.19,1176.68,2500.0
2022-01-05 11:50:00,1175.0,1179.35,1174.17,1177.2,3538.0,1175.0,1179.35,1174.17,1177.2,3538.0
2022-01-05 11:55:00,1177.21,1177.9,1175.09,1175.87,1309.0,1177.21,1177.9,1175.09,1175.87,1309.0
2022-01-05 12:00:00,1175.38,1178.93,1174.76,1178.92,1204.0,1175.38,1178.93,1174.76,1178.92,1204.0
2022-01-05 12:05:00,1178.51,1179.0,1171.13,1171.13,3788.0,1178.51,1179.0,1171.13,1171.13,3788.0
2022-01-05 12:10:00,1170.98,1172.35,1168.75,1171.98,1956.0,1170.98,1172.35,1168.75,1171.98,1956.0
2022-01-05 12:15:00,1173.25,1175.48,1172.38,1173.01,1611.0,1173.25,1175.48,1172.38,1173.01,1611.0
2022-01-05 12:20:00,1172.57,1176.88,1172.47,1175.32,1358.0,1172.57,1176.88,1172.47,1175.32,1358.0
2022-01-05 12:25:00,1175.93,1175.93,1174.0,1174.0,962.0,1175.93,1175.93,1174.0,1174.0,962.0
2022-01-05 12:30:00,1170.77,1170.77,1160.89,1162.2,7337.0,1170.77,1170.77,1160.89,1162.2,7337.0
2022-01-05 12:35:00,1162.32,1162.32,1156.46,1156.46,5797.0,1162.32,1162.32,1156.46,1156.46,5797.0
2022-01-05 12:40:00,1157.95,1157.95,1151.02,1151.76,7300.0,1157.95,1157.95,1151.02,1151.76,7300.0
2022-01-05 12:45:00,1151.25,1154.65,1150.0,1150.01,14823.0,1151.25,1154.65,1150.0,1150.01,14823.0
2022-01-05 12:50:00,1150.96,1154.08,1150.5,1154.08,2564.0,1150.96,1154.08,1150.5,1154.08,2564.0
2022-01-05 12:55:00,1152.73,1152.9,1150.21,1150.61,2974.0,1152.73,1152.9,1150.21,1150.61,2974.0
2022-01-05 13:00:00,1151.6,1151.86,1150.44,1150.7,2240.0,1151.6,1151.86,1150.44,1150.7,2240.0
2022-01-05 13:05:00,1150.0,1152.17,1149.81,1150.49,8074.0,1150.0,1152.17,1149.81,1150.49,8074.0
2022-01-05 13:10:00,1151.79,1151.94,1150.0,1151.37,7556.0,1151.79,1151.94,1150.0,1151.37,7556.0
2022-01-05 13:15:00,1151.63,1156.58,1151.62,1152.92,4782.0,1151.63,1156.58,1151.62,1152.92,4782.0
2022-01-05 13:20:00,1154.44,1158.73,1153.4,1158.17,4363.0,1154.44,1158.73,1153.4,1158.17,4363.0
2022-01-05 13:25:00,1158.15,1158.93,1155.65,1155.91,2160.0,1158.15,1158.93,1155.65,1155.91,2160.0
2022-01-05 13:30:00,1154.82,1157.83,1152.48,1157.83,2611.0,1154.82,1157.83,1152.48,1157.83,2611.0
2022-01-05 13:35:00,1157.12,1157.12,1154.21,1154.21,700.0,1157.12,1157.12,1154.21,1154.21,700.0
2022-01-05 13:40:00,1153.35,1153.35,1147.21,1150.15,7583.0,1153.35,1153.35,1147.21,1150.15,7583.0
2022-01-05 13:45:00,1150.85,1150.85,1143.0,1144.93,5292.0,1150.85,1150.85,1143.0,1144.93,5292.0
2022-01-05 13:50:00,1144.11,1147.9,1144.11,1147.03,3412.0,1144.11,1147.9,1144.11,1147.03,3412.0
2022-01-05 13:55:00,1148.02,1148.63,1146.19,1147.82,3700.0,1148.02,1148.63,1146.19,1147.82,3700.0
2022-01-05 14:00:00,1147.51,1155.57,1147.3,1150.02,5560.0,1147.51,1155.57,1147.3,1150.02,5560.0
2022-01-05 14:05:00,1151.19,1154.39,1146.97,1150.9,5499.0,1151.19,1154.39,1146.97,1150.9,5499.0
2022-01-05 14:10:00,1148.94,1149.7,1138.11,1139.93,6349.0,1148.94,1149.7,1138.11,1139.93,6349.0
2022-01-05 14:15:00,1140.0,1142.61,1138.23,1141.82,4550.0,1140.0,1142.61,1138.23,1141.82,4550.0
2022-01-05 14:20:00,1140.19,1141.4,1130.0,1135.05,8893.0,1140.19,1141.4,1130.0,1135.05,8893.0
2022-01-05 14:25:00,1133.15,1139.0,1130.3,1138.39,8508.0,1133.15,1139.0,1130.3,1138.39,8508.0
2022-01-05 14:30:00,1141.48,1142.39,1135.54,1136.3,3630.0,1141.48,1142.39,1135.54,1136.3,3630.0
2022-01-05 14:35:00,1135.01,1139.02,1135.01,1137.3,1800.0,1135.01,1139.02,1135.01,1137.3,1800.0
2022-01-05 14:40:00,1136.24,1136.24,1132.19,1132.19,4505.0,1136.24,1136.24,1132.19,1132.19,4505.0
2022-01-05 14:45:00,1132.02,1132.21,1126.0,1131.81,11149.0,1132.02,1132.21,1126.0,1131.81,11149.0
2022-01-05 14:50:00,1131.32,1132.01,1126.67,1127.1,2429.0,1131.32,1132.01,1126.67,1127.1,2429.0
2022-01-05 14:55:00,1128.62,1129.31,1125.01,1126.35,5950.0,1128.62,1129.31,1125.01,1126.35,5950.0
2022-01-05 15:00:00,1126.38,1126.46,1122.34,1123.55,5500.0,1126.38,1126.46,1122.34,1123.55,5500.0
2022-01-05 15:05:00,1122.9,1122.9,1118.05,1119.28,5134.0,1122.9,1122.9,1118.05,1119.28,5134.0
2022-01-05 15:10:00,1118.6,1124.84,1112.52,1124.53,11410.0,1118.6,1124.84,1112.52,1124.53,11410.0
2022-01-05 15:15:00,1123.97,1125.23,1120.59,1120.59,7008.0,1123.97,1125.23,1120.59,1120.59,7008.0
2022-01-05 15:20:00,1120.88,1123.17,1117.46,1121.74,5085.0,1120.88,1123.17,1117.46,1121.74,5085.0
2022-01-05 15:25:00,1122.22,1123.13,1120.55,1121.69,3911.0,1122.22,1123.13,1120.55,1121.69,3911.0
2022-01-05 15:30:00,1120.14,1121.72,1119.14,1121.53,4836.0,1120.14,1121.72,1119.14,1121.53,4836.0
2022-01-05 15:35:00,1121.53,1124.78,1118.3,1123.97,9339.0,1121.53,1124.78,1118.3,1123.97,9339.0
2022-01-05 15:40:00,1125.25,1126.03,1122.33,1123.01,7085.0,1125.25,1126.03,1122.33,1123.01,7085.0
2022-01-05 15:45:00,1121.81,1123.47,1121.01,1122.39,9795.0,1121.81,1123.47,1121.01,1122.39,9795.0
2022-01-05 15:50:00,1122.38,1128.64,1122.0,1128.63,13355.0,1122.38,1128.64,1122.0,1128.63,13355.0
2022-01-05 15:55:00,1128.73,1130.79,1127.22,1130.0,63691.0,1128.73,1130.79,1127.22,1130.0,63691.0
2022-01-06 09:30:00,1105.6,1138.67,1105.02,1138.11,18599.0,1105.6,1138.67,1105.02,1138.11,18599.0
2022-01-06 09:35:00,1136.96,1139.61,1134.01,1136.01,3419.0,1136.96,1139.61,1134.01,1136.01,3419.0
2022-01-06 09:40:00,1137.0,1138.75,1121.41,1127.78,8349.0,1137.0,1138.75,1121.41,1127.78,8349.0
2022-01-06 09:45:00,1127.85,1132.21,1125.35,1132.0,4847.0,1127.85,1132.21,1125.35,1132.0,4847.0
2022-01-06 09:50:00,1130.1,1135.51,1128.13,1128.58,5676.0,1130.1,1135.51,1128.13,1128.58,5676.0
2022-01-06 09:55:00,1130.19,1131.98,1125.0,1127.93,7196.0,1130.19,1131.98,1125.0,1127.93,7196.0
2022-01-06 10:00:00,1130.84,1131.02,1117.03,1117.25,9180.0,1130.84,1131.02,1117.03,1117.25,9180.0
2022-01-06 10:05:00,1117.2,1117.2,1105.28,1109.81,6767.0,1117.2,1117.2,1105.28,1109.81,6767.0
2022-01-06 10:10:00,1107.99,1109.93,1101.19,1109.22,10963.0,1107.99,1109.93,1101.19,1109.22,10963.0
2022-01-06 10:15:00,1108.77,1117.14,1108.77,1112.1,6589.0,1108.77,1117.14,1108.77,1112.1,6589.0
2022-01-06 10:20:00,1112.16,1116.24,1110.87,1116.24,3117.0,1112.16,1116.24,1110.87,1116.24,3117.0
2022-01-06 10:25:00,1119.0,1127.5,1117.76,1126.66,6355.0,1119.0,1127.5,1117.76,1126.66,6355.0
2022-01-06 10:30:00,1127.79,1137.86,1127.78,1137.85,5552.0,1127.79,1137.86,1127.78,1137.85,5552.0
2022-01-06 10:35:00,1135.39,1137.4,1132.41,1133.63,3200.0,1135.39,1137.4,1132.41,1133.63,3200.0
2022-01-06 10:40:00,1132.87,1132.87,1128.2,1132.07,5510.0,1132.87,1132.87,1128.2,1132.07,5510.0
2022-01-06 10:45:00,1133.29,1135.98,1132.1,1134.13,2550.0,1133.29,1135.98,1132.1,1134.13,2550.0
2022-01-06 10:50:00,1131.98,1135.19,1131.98,1134.11,2699.0,1131.98,1135.19,1131.98,1134.11,2699.0
2022-01-06 10:55:00,1134.11,1144.33,1133.24,1142.55,4014.0,1134.11,1144.33,1133.24,1142.55,4014.0
2022-01-06 11:00:00,1141.3,1142.9,1135.22,1135.22,3168.0,1141.3,1142.9,1135.22,1135.22,3168.0
2022-01-06 11:05:00,1135.06,1142.85,1134.01,1142.63,3510.0,1135.06,1142.85,1134.01,1142.63,3510.0
2022-01-06 11:10:00,1142.24,1147.94,1142.2,1146.86,4195.0,1142.24,1147.94,1142.2,1146.86,4195.0
2022-01-06 11:15:00,1147.11,1149.76,1144.34,1144.35,3383.0,1147.11,1149.76,1144.34,1144.35,3383.0
2022-01-06 11:20:00,1141.46,1144.45,1141.46,1142.76,1200.0,1141.46,1144.45,1141.46,1142.76,1200.0
2022-01-06 11:25:00,1143.72,1143.72,1138.33,1141.31,5681.0,1143.72,1143.72,1138.33,1141.31,5681.0
2022-01-06 11:30:00,1141.87,1141.87,1133.52,1134.59,4108.0,1141.87,1141.87,1133.52,1134.59,4108.0
2022-01-06 11:35:00,1136.57,1140.0,1136.57,1137.69,3013.0,1136.57,1140.0,1136.57,1137.69,3013.0
2022-01-06 11:40:00,1135.5,1140.38,1130.72,1140.37,4722.0,1135.5,1140.38,1130.72,1140.37,4722.0
2022-01-06 11:45:00,1138.0,1139.25,1134.2,1139.23,2972.0,1138.0,1139.25,1134.2,1139.23,2972.0
2022-01-06 11:50:00,1139.03,1143.27,1139.0,1143.27,3431.0,1139.03,1143.27,1139.0,1143.27,3431.0
2022-01-06 11:55:00,1144.54,1144.74,1143.73,1143.73,300.0,1144.54,1144.74,1143.73,1143.73,300.0
2022-01-06 12:00:00,1142.32,1142.36,1140.89,1140.89,400.0,1142.32,1142.36,1140.89,1140.89,400.0
2022-01-06 12:05:00,1140.39,1140.9,1139.22,1140.9,1330.0,1140.39,1140.9,1139.22,1140.9,1330.0
2022-01-06 12:10:00,1140.55,1140.75,1140.21,1140.75,700.0,1140.55,1140.75,1140.21,1140.75,700.0
2022-01-06 12:15:00,1138.88,1139.97,1136.43,1136.43,2900.0,1138.88,1139.97,1136.43,1136.43,2900.0
2022-01-06 12:20:00,1137.34,1139.12,1136.43,1137.49,1890.0,1137.34,1139.12,1136.43,1137.49,1890.0
2022-01-06 12:25:00,1139.12,1140.23,1139.12,1140.03,729.0,1139.12,1140.23,1139.12,1140.03,729.0
2022-01-06 12:30:00,1140.36,1141.22,1138.24,1141.22,1150.0,1140.36,1141.22,1138.24,1141.22,1150.0
2022-01-06 12:35:00,1140.55,1145.64,1140.55,1145.64,1000.0,1140.55,1145.64,1140.55,1145.64,1000.0
2022-01-06 12:40:00,1145.11,1148.62,1144.87,1148.62,1500.0,1145.11,1148.62,1144.87,1148.62,1500.0
2022-01-06 12:45:00,1150.0,1150.62,1148.24,1148.52,1618.0,1150.0,1150.62,1148.24,1148.52,1618.0
2022-01-06 12:50:00,1148.36,1149.71,1146.36,1148.64,1943.0,1148.36,1149.71,1146.36,1148.64,1943.0
2022-01-06 12:55:00,1149.5,1149.86,1148.59,1149.86,1614.0,1149.5,1149.86,1148.59,1149.86,1614.0
2022-01-06 13:00:00,1148.46,1153.08,1147.96,1152.18,2784.0,1148.46,1153.08,1147.96,1152.18,2784.0
2022-01-06 13:05:00,1152.59,1152.6,1149.34,1149.66,1000.0,1152.59,1152.6,1149.34,1149.66,1000.0
2022-01-06 13:10:00,1151.33,1151.88,1150.3,1151.81,955.0,1151.33,1151.88,1150.3,1151.81,955.0
2022-01-06 13:15:00,1152.52,1152.53,1146.83,1152.04,4074.0,1152.52,1152.53,1146.83,1152.04,4074.0
2022-01-06 13:20:00,1153.21,1153.25,1146.69,1146.69,732.0,1153.21,1153.25,1146.69,1146.69,732.0
2022-01-06 13:25:00,1146.63,1147.49,1145.25,1147.46,1847.0,1146.63,1147.49,1145.25,1147.46,1847.0
2022-01-06 13:30:00,1147.63,1149.11,1146.85,1149.09,2504.0,1147.63,1149.11,1146.85,1149.09,2504.0
2022-01-06 13:35:00,1150.49,1152.22,1149.62,1149.62,523.0,1150.49,1152.22,1149.62,1149.62,523.0
2022-01-06 13:40:00,1150.0,1150.0,1150.0,1150.0,116.0,1150.0,1150.0,1150.0,1150.0,116.0
2022-01-06 13:45:00,1152.79,1156.08,1152.03,1155.7,3478.0,1152.79,1156.08,1152.03,1155.7,3478.0
2022-01-06 13:50:00,1154.99,1155.37,1154.02,1155.37,500.0,1154.99,1155.37,1154.02,1155.37,500.0
2022-01-06 13:55:00,1154.15,1154.15,1152.54,1153.14,500.0,1154.15,1154.15,1152.54,1153.14,500.0
2022-01-06 14:00:00,1151.25,1151.25,1149.13,1150.43,1700.0,1151.25,1151.25,1149.13,1150.43,1700.0
2022-01-06 14:05:00,1148.66,1154.23,1148.66,1154.23,1256.0,1148.66,1154.23,1148.66,1154.23,1256.0
2022-01-06 14:10:00,1155.77,1155.77,1151.52,1151.52,600.0,1155.77,1155.77,1151.52,1151.52,600.0
2022-01-06 14:15:00,1151.95,1153.68,1151.95,1152.43,1066.0,1151.95,1153.68,1151.95,1152.43,1066.0
2022-01-06 14:20:00,1152.88,1153.42,1150.69,1150.69,750.0,1152.88,1153.42,1150.69,1150.69,750.0
2022-01-06 14:25:00,1150.03,1150.41,1148.18,1148.18,1100.0,1150.03,1150.41,1148.18,1148.18,1100.0
2022-01-06 14:30:00,1149.82,1149.9,1149.38,1149.41,1047.0,1149.82,1149.9,1149.38,1149.41,1047.0
2022-01-06 14:35:00,1150.34,1150.34,1149.34,1149.35,800.0,1150.34,1150.34,1149.34,1149.35,800.0
2022-01-06 14:40:00,1149.61,1151.09,1149.61,1149.68,1351.0,1149.61,1151.09,1149.61,1149.68,1351.0
2022-01-06 14:45:00,1150.78,1151.29,1148.98,1149.95,903.0,1150.78,1151.29,1148.98,1149.95,903.0
2022-01-06 14:50:00,1149.89,1150.31,1148.89,1150.31,700.0,1149.89,1150.31,1148.89,1150.31,700.0
2022-01-06 14:55:00,1150.02,1150.78,1148.31,1148.31,857.0,1150.02,1150.78,1148.31,1148.31,857.0
2022-01-06 15:00:00,1148.51,1151.9,1148.5,1151.9,1253.0,1148.51,1151.9,1148.5,1151.9,1253.0
2022-01-06 15:05:00,1153.78,1153.78,1151.44,1151.44,1174.0,1153.78,1153.78,1151.44,1151.44,1174.0
2022-01-06 15:10:00,1151.17,1151.18,1150.05,1150.25,2200.0,1151.17,1151.18,1150.05,1150.25,2200.0
2022-01-06 15:15:00,1149.16,1150.02,1147.79,1149.84,2942.0,1149.16,1150.02,1147.79,1149.84,2942.0
2022-01-06 15:20:00,1150.61,1153.7,1150.61,1151.79,2364.0,1150.61,1153.7,1150.61,1151.79,2364.0
2022-01-06 15:25:00,1150.3,1150.97,1147.93,1150.97,3356.0,1150.3,1150.97,1147.93,1150.97,3356.0
2022-01-06 15:30:00,1153.83,1155.92,1149.87,1150.5,3217.0,1153.83,1155.92,1149.87,1150.5,3217.0
2022-01-06 15:35:00,1149.67,1151.61,1149.22,1151.08,4833.0,1149.67,1151.61,1149.22,1151.08,4833.0
2022-01-06 15:40:00,1150.5,1153.92,1150.5,1153.92,8983.0,1150.5,1153.92,1150.5,1153.92,8983.0
2022-01-06 15:45:00,1152.21,1155.22,1150.63,1151.34,9191.0,1152.21,1155.22,1150.63,1151.34,9191.0
2022-01-06 15:50:00,1151.0,1154.71,1149.69,1154.54,8297.0,1151.0,1154.71,1149.69,1154.54,8297.0
2022-01-06 15:55:00,1157.29,1160.33,1153.53,1155.08,48268.0,1157.29,1160.33,1153.53,1155.08,48268.0
2022-01-07 09:30:00,1116.88,1138.91,1114.8,1122.45,28617.0,1116.88,1138.91,1114.8,1122.45,28617.0
2022-01-07 09:35:00,1122.42,1126.7,1106.48,1112.48,14166.0,1122.42,1126.7,1106.48,1112.48,14166.0
2022-01-07 09:40:00,1112.37,1133.38,1110.96,1132.22,9473.0,1112.37,1133.38,1110.96,1132.22,9473.0
2022-01-07 09:45:00,1131.75,1143.95,1123.54,1133.32,9027.0,1131.75,1143.95,1123.54,1133.32,9027.0
2022-01-07 09:50:00,1128.09,1141.21,1125.26,1131.3,5239.0,1128.09,1141.21,1125.26,1131.3,5239.0
2022-01-07 09:55:00,1132.58,1144.51,1129.9,1138.22,4155.0,1132.58,1144.51,1129.9,1138.22,4155.0
2022-01-07 10:00:00,1138.0,1141.66,1131.91,1132.36,7973.0,1138.0,1141.66,1131.91,1132.36,7973.0
2022-01-07 10:05:00,1134.98,1134.99,1120.0,1127.59,3199.0,1134.98,1134.99,1120.0,1127.59,3199.0
2022-01-07 10:10:00,1127.82,1132.51,1127.11,1127.11,2100.0,1127.82,1132.51,1127.11,1127.11,2100.0
2022-01-07 10:15:00,1123.95,1134.02,1123.95,1127.09,4265.0,1123.95,1134.02,1123.95,1127.09,4265.0
2022-01-07 10:20:00,1122.16,1122.16,1115.79,1115.79,4182.0,1122.16,1122.16,1115.79,1115.79,4182.0
2022-01-07 10:25:00,1114.77,1121.78,1114.17,1120.63,3550.0,1114.77,1121.78,1114.17,1120.63,3550.0
2022-01-07 10:30:00,1119.49,1127.27,1117.82,1122.85,5460.0,1119.49,1127.27,1117.82,1122.85,5460.0
2022-01-07 10:35:00,1122.03,1122.03,1113.79,1116.68,3275.0,1122.03,1122.03,1113.79,1116.68,3275.0
2022-01-07 10:40:00,1115.73,1117.42,1108.55,1111.14,11466.0,1115.73,1117.42,1108.55,1111.14,11466.0
2022-01-07 10:45:00,1108.74,1111.29,1106.0,1106.0,2894.0,1108.74,1111.29,1106.0,1106.0,2894.0
2022-01-07 10:50:00,1108.57,1108.57,1100.59,1106.42,11391.0,1108.57,1108.57,1100.59,1106.42,11391.0
2022-01-07 10:55:00,1105.42,1112.99,1104.34,1109.75,3601.0,1105.42,1112.99,1104.34,1109.75,3601.0
2022-01-07 11:00:00,1108.41,1111.84,1105.14,1107.28,1700.0,1108.41,1111.84,1105.14,1107.28,1700.0
2022-01-07 11:05:00,1105.2,1111.64,1105.02,1105.92,4666.0,1105.2,1111.64,1105.02,1105.92,4666.0
2022-01-07 11:10:00,1102.93,1105.81,1100.14,1104.31,1675.0,1102.93,1105.81,1100.14,1104.31,1675.0
2022-01-07 11:15:00,1103.99,1105.75,1097.92,1098.73,3953.0,1103.99,1105.75,1097.92,1098.73,3953.0
2022-01-07 11:20:00,1099.35,1105.87,1099.35,1105.87,2910.0,1099.35,1105.87,1099.35,1105.87,2910.0
2022-01-07 11:25:00,1106.06,1108.89,1103.5,1105.81,2100.0,1106.06,1108.89,1103.5,1105.81,2100.0
2022-01-07 11:30:00,1107.13,1111.15,1107.13,1110.28,2800.0,1107.13,1111.15,1107.13,1110.28,2800.0
2022-01-07 11:35:00,1110.43,1114.27,1110.0,1114.21,6458.0,1110.43,1114.27,1110.0,1114.21,6458.0
2022-01-07 11:40:00,1114.7,1117.44,1105.29,1106.32,2837.0,1114.7,1117.44,1105.29,1106.32,2837.0
2022-01-07 11:45:00,1106.9,1112.67,1106.9,1111.99,2000.0,1106.9,1112.67,1106.9,1111.99,2000.0
2022-01-07 11:50:00,1113.12,1113.49,1107.07,1112.41,5300.0,1113.12,1113.49,1107.07,1112.41,5300.0
2022-01-07 11:55:00,1111.31,1111.31,1104.59,1104.87,3224.0,1111.31,1111.31,1104.59,1104.87,3224.0
2022-01-07 12:00:00,1103.39,1107.97,1102.77,1103.87,3569.0,1103.39,1107.97,1102.77,1103.87,3569.0
2022-01-07 12:05:00,1103.43,1105.54,1098.31,1100.75,7872.0,1103.43,1105.54,1098.31,1100.75,7872.0
2022-01-07 12:10:00,1102.83,1102.83,1094.88,1097.71,8885.0,1102.83,1102.83,1094.88,1097.71,8885.0
2022-01-07 12:15:00,1095.01,1097.29,1093.31,1093.31,4913.0,1095.01,1097.29,1093.31,1093.31,4913.0
2022-01-07 12:20:00,1090.0,1090.55,1086.76,1089.13,3800.0,1090.0,1090.55,1086.76,1089.13,3800.0
2022-01-07 12:25:00,1088.0,1088.87,1085.95,1086.91,3170.0,1088.0,1088.87,1085.95,1086.91,3170.0
2022-01-07 12:30:00,1085.0,1086.84,1082.94,1083.03,3507.0,1085.0,1086.84,1082.94,1083.03,3507.0
2022-01-07 12:35:00,1083.98,1084.0,1080.0,1083.72,2905.0,1083.98,1084.0,1080.0,1083.72,2905.0
2022-01-07 12:40:00,1082.74,1085.45,1081.45,1083.95,10802.0,1082.74,1085.45,1081.45,1083.95,10802.0
2022-01-07 12:45:00,1083.84,1086.78,1082.07,1085.52,8315.0,1083.84,1086.78,1082.07,1085.52,8315.0
2022-01-07 12:50:00,1085.79,1089.45,1083.88,1084.9,9169.0,1085.79,1089.45,1083.88,1084.9,9169.0
2022-01-07 12:55:00,1085.41,1085.41,1075.01,1078.96,8034.0,1085.41,1085.41,1075.01,1078.96,8034.0
2022-01-07 13:00:00,1078.09,1081.33,1074.59,1079.34,11504.0,1078.09,1081.33,1074.59,1079.34,11504.0
2022-01-07 13:05:00,1077.54,1081.93,1077.53,1078.66,3135.0,1077.54,1081.93,1077.53,1078.66,3135.0
2022-01-07 13:10:00,1079.22,1081.08,1076.73,1079.0,4549.0,1079.22,1081.08,1076.73,1079.0,4549.0
2022-01-07 13:15:00,1083.0,1084.57,1079.27,1084.19,7060.0,1083.0,1084.57,1079.27,1084.19,7060.0
2022-01-07 13:20:00,1084.64,1084.93,1078.38,1081.0,8085.0,1084.64,1084.93,1078.38,1081.0,8085.0
2022-01-07 13:25:00,1080.18,1080.38,1077.33,1079.44,1000.0,1080.18,1080.38,1077.33,1079.44,1000.0
2022-01-07 13:30:00,1079.7,1083.32,1079.35,1083.0,2875.0,1079.7,1083.32,1079.35,1083.0,2875.0
2022-01-07 13:35:00,1082.77,1084.39,1079.48,1079.49,600.0,1082.77,1084.39,1079.48,1079.49,600.0
2022-01-07 13:40:00,1079.15,1084.17,1077.43,1083.57,9215.0,1079.15,1084.17,1077.43,1083.57,9215.0
2022-01-07 13:45:00,1081.65,1081.66,1078.7,1078.7,500.0,1081.65,1081.66,1078.7,1078.7,500.0
2022-01-07 13:50:00,1078.35,1078.35,1073.48,1077.1,3126.0,1078.35,1078.35,1073.48,1077.1,3126.0
2022-01-07 13:55:00,1078.99,1081.15,1077.4,1078.48,6556.0,1078.99,1081.15,1077.4,1078.48,6556.0
2022-01-07 14:00:00,1077.56,1077.69,1074.23,1077.69,4193.0,1077.56,1077.69,1074.23,1077.69,4193.0
2022-01-07 14:05:00,1076.16,1078.03,1073.16,1076.13,3944.0,1076.16,1078.03,1073.16,1076.13,3944.0
2022-01-07 14:10:00,1075.33,1077.62,1075.33,1076.2,1400.0,1075.33,1077.62,1075.33,1076.2,1400.0
2022-01-07 14:15:00,1076.92,1078.17,1074.12,1074.79,4810.0,1076.92,1078.17,1074.12,1074.79,4810.0
2022-01-07 14:20:00,1073.72,1079.64,1072.91,1079.38,8164.0,1073.72,1079.64,1072.91,1079.38,8164.0
2022-01-07 14:25:00,1080.15,1080.82,1078.22,1078.23,3021.0,1080.15,1080.82,1078.22,1078.23,3021.0
2022-01-07 14:30:00,1078.18,1085.83,1077.97,1084.08,17892.0,1078.18,1085.83,1077.97,1084.08,17892.0
2022-01-07 14:35:00,1083.14,1083.55,1078.96,1081.94,2890.0,1083.14,1083.55,1078.96,1081.94,2890.0
2022-01-07 14:40:00,1081.78,1082.8,1080.1,1081.49,5149.0,1081.78,1082.8,1080.1,1081.49,5149.0
2022-01-07 14:45:00,1082.83,1082.98,1081.02,1082.09,2522.0,1082.83,1082.98,1081.02,1082.09,2522.0
2022-01-07 14:50:00,1081.39,1084.65,1080.87,1083.89,3600.0,1081.39,1084.65,1080.87,1083.89,3600.0
2022-01-07 14:55:00,1082.95,1084.13,1082.56,1083.83,3781.0,1082.95,1084.13,1082.56,1083.83,3781.0
2022-01-07 15:00:00,1084.0,1088.77,1084.0,1088.77,2500.0,1084.0,1088.77,1084.0,1088.77,2500.0
2022-01-07 15:05:00,1089.94,1091.6,1086.28,1086.54,5371.0,1089.94,1091.6,1086.28,1086.54,5371.0
2022-01-07 15:10:00,1087.05,1089.37,1085.51,1086.78,5146.0,1087.05,1089.37,1085.51,1086.78,5146.0
2022-01-07 15:15:00,1086.56,1088.0,1085.72,1087.77,2411.0,1086.56,1088.0,1085.72,1087.77,2411.0
2022-01-07 15:20:00,1087.77,1088.96,1086.27,1086.97,4224.0,1087.77,1088.96,1086.27,1086.97,4224.0
2022-01-07 15:25:00,1087.08,1089.9,1086.67,1089.34,6012.0,1087.08,1089.9,1086.67,1089.34,6012.0
2022-01-07 15:30:00,1090.32,1102.61,1090.32,1100.56,14938.0,1090.32,1102.61,1090.32,1100.56,14938.0
2022-01-07 15:35:00,1100.03,1101.22,1091.68,1091.91,6725.0,1100.03,1101.22,1091.68,1091.91,6725.0
2022-01-07 15:40:00,1091.52,1092.84,1088.35,1088.98,6502.0,1091.52,1092.84,1088.35,1088.98,6502.0
2022-01-07 15:45:00,1089.49,1091.44,1088.43,1088.43,6738.0,1089.49,1091.44,1088.43,1088.43,6738.0
2022-01-07 15:50:00,1089.1,1092.65,1087.62,1088.26,16050.0,1089.1,1092.65,1087.62,1088.26,16050.0
2022-01-07 15:55:00,1088.12,1090.0,1084.17,1085.63,24544.0,1088.12,1090.0,1084.17,1085.63,24544.0
2022-01-10 09:30:00,1048.42,1056.75,1001.01,1006.59,48262.0,1048.42,1056.75,1001.01,1006.59,48262.0
2022-01-10 09:35:00,1007.02,1030.0,1006.25,1027.01,23409.0,1007.02,1030.0,1006.25,1027.01,23409.0
2022-01-10 09:40:00,1028.15,1030.75,1011.51,1026.66,12929.0,1028.15,1030.75,1011.51,1026.66,12929.0
2022-01-10 09:45:00,1024.34,1035.51,1013.31,1035.51,14537.0,1024.34,1035.51,1013.31,1035.51,14537.0
2022-01-10 09:50:00,1037.24,1038.8,1024.04,1024.04,7459.0,1037.24,1038.8,1024.04,1024.04,7459.0
2022-01-10 09:55:00,1024.03,1027.51,1019.75,1023.5,4062.0,1024.03,1027.51,1019.75,1023.5,4062.0
2022-01-10 10:00:00,1025.68,1029.32,1020.65,1023.14,6575.0,1025.68,1029.32,1020.65,1023.14,6575.0
2022-01-10 10:05:00,1025.36,1025.77,1021.0,1022.23,2164.0,1025.36,1025.77,1021.0,1022.23,2164.0
2022-01-10 10:10:00,1021.03,1028.5,1017.73,1018.49,15055.0,1021.03,1028.5,1017.73,1018.49,15055.0
2022-01-10 10:15:00,1019.59,1023.21,1017.6,1018.21,8246.0,1019.59,1023.21,1017.6,1018.21,8246.0
2022-01-10 10:20:00,1018.36,1025.0,1017.04,1020.05,3556.0,1018.36,1025.0,1017.04,1020.05,3556.0
2022-01-10 10:25:00,1023.52,1024.71,1017.99,1019.23,3575.0,1023.52,1024.71,1017.99,1019.23,3575.0
2022-01-10 10:30:00,1017.73,1019.66,1011.91,1014.81,7705.0,1017.73,1019.66,1011.91,1014.81,7705.0
2022-01-10 10:35:00,1014.01,1016.24,1011.54,1013.52,8608.0,1014.01,1016.24,1011.54,1013.52,8608.0
2022-01-10 10:40:00,1014.7,1017.39,1011.54,1011.59,12561.0,1014.7,1017.39,1011.54,1011.59,12561.0
2022-01-10 10:45:00,1012.55,1013.53,1007.11,1009.44,6127.0,1012.55,1013.53,1007.11,1009.44,6127.0
2022-01-10 10:50:00,1007.24,1014.57,1007.23,1013.33,4600.0,1007.24,1014.57,1007.23,1013.33,4600.0
2022-01-10 10:55:00,1012.58,1013.26,1010.12,1013.25,4500.0,1012.58,1013.26,1010.12,1013.25,4500.0
2022-01-10 11:00:00,1012.17,1012.34,1009.04,1011.0,3809.0,1012.17,1012.34,1009.04,1011.0,3809.0
2022-01-10 11:05:00,1009.86,1012.04,1008.6,1011.94,7061.0,1009.86,1012.04,1008.6,1011.94,7061.0
2022-01-10 11:10:00,1012.97,1019.37,1011.58,1018.6,6100.0,1012.97,1019.37,1011.58,1018.6,6100.0
2022-01-10 11:15:00,1019.55,1020.75,1016.32,1019.6,3846.0,1019.55,1020.75,1016.32,1019.6,3846.0
2022-01-10 11:20:00,1019.36,1025.56,1017.07,1025.32,13944.0,1019.36,1025.56,1017.07,1025.32,13944.0
2022-01-10 11:25:00,1024.58,1027.0,1020.7,1021.7,10376.0,1024.58,1027.0,1020.7,1021.7,10376.0
2022-01-10 11:30:00,1021.86,1027.67,1020.0,1026.05,5425.0,1021.86,1027.67,1020.0,1026.05,5425.0
2022-01-10 11:35:00,1025.16,1025.16,1020.02,1020.02,6500.0,1025.16,1025.16,1020.02,1020.02,6500.0
2022-01-10 11:40:00,1020.01,1020.01,1011.0,1014.87,5030.0,1020.01,1020.01,1011.0,1014.87,5030.0
2022-01-10 11:45:00,1016.63,1020.92,1016.2,1017.44,3632.0,1016.63,1020.92,1016.2,1017.44,3632.0
2022-01-10 11:50:00,1016.0,1024.24,1013.01,1023.81,4411.0,1016.0,1024.24,1013.01,1023.81,4411.0
2022-01-10 11:55:00,1022.0,1023.0,1017.72,1021.43,2576.0,1022.0,1023.0,1017.72,1021.43,2576.0
2022-01-10 12:00:00,1021.23,1022.49,1018.71,1018.72,2500.0,1021.23,1022.49,1018.71,1018.72,2500.0
2022-01-10 12:05:00,1020.0,1025.16,1017.01,1021.34,7604.0,1020.0,1025.16,1017.01,1021.34,7604.0
2022-01-10 12:10:00,1020.68,1022.44,1017.16,1017.93,1500.0,1020.68,1022.44,1017.16,1017.93,1500.0
2022-01-10 12:15:00,1017.75,1017.83,1010.88,1013.53,4900.0,1017.75,1017.83,1010.88,1013.53,4900.0
2022-01-10 12:20:00,1013.99,1016.53,1012.35,1016.53,2622.0,1013.99,1016.53,1012.35,1016.53,2622.0
2022-01-10 12:25:00,1014.08,1015.01,1011.51,1012.46,1205.0,1014.08,1015.01,1011.51,1012.46,1205.0
2022-01-10 12:30:00,1010.49,1011.16,1009.75,1009.75,2640.0,1010.49,1011.16,1009.75,1009.75,2640.0
2022-01-10 12:35:00,1010.4,1013.15,1010.4,1013.15,1400.0,1010.4,1013.15,1010.4,1013.15,1400.0
2022-01-10 12:40:00,1010.65,1015.0,1009.16,1013.0,3538.0,1010.65,1015.0,1009.16,1013.0,3538.0
2022-01-10 12:45:00,1014.15,1017.5,1014.14,1015.48,2357.0,1014.15,1017.5,1014.14,1015.48,2357.0
2022-01-10 12:50:00,1013.68,1020.0,1013.25,1018.42,3532.0,1013.68,1020.0,1013.25,1018.42,3532.0
2022-01-10 12:55:00,1018.44,1018.44,1014.97,1014.99,2095.0,1018.44,1018.44,1014.97,1014.99,2095.0
2022-01-10 13:00:00,1015.32,1017.36,1013.9,1017.19,2820.0,1015.32,1017.36,1013.9,1017.19,2820.0
2022-01-10 13:05:00,1016.04,1020.36,1016.04,1018.36,4800.0,1016.04,1020.36,1016.04,1018.36,4800.0
2022-01-10 13:10:00,1018.52,1021.38,1017.35,1020.31,2089.0,1018.52,1021.38,1017.35,1020.31,2089.0
2022-01-10 13:15:00,1019.65,1024.33,1019.65,1024.33,2285.0,1019.65,1024.33,1019.65,1024.33,2285.0
2022-01-10 13:20:00,1024.47,1026.19,1022.87,1025.13,5869.0,1024.47,1026.19,1022.87,1025.13,5869.0
2022-01-10 13:25:00,1024.07,1028.06,1022.95,1025.53,4658.0,1024.07,1028.06,1022.95,1025.53,4658.0
2022-01-10 13:30:00,1026.24,1027.8,1024.44,1024.68,4149.0,1026.24,1027.8,1024.44,1024.68,4149.0
2022-01-10 13:35:00,1025.45,1025.45,1022.42,1024.26,3481.0,1025.45,1025.45,1022.42,1024.26,3481.0
2022-01-10 13:40:00,1025.52,1026.27,1024.08,1025.67,8570.0,1025.52,1026.27,1024.08,1025.67,8570.0
2022-01-10 13:45:00,1024.89,1026.98,1021.91,1023.78,5119.0,1024.89,1026.98,1021.91,1023.78,5119.0
2022-01-10 13:50:00,1024.57,1026.75,1024.06,1026.75,2320.0,1024.57,1026.75,1024.06,1026.75,2320.0
2022-01-10 13:55:00,1026.76,1026.76,1021.02,1024.47,6041.0,1026.76,1026.76,1021.02,1024.47,6041.0
2022-01-10 14:00:00,1024.39,1028.5,1023.7,1027.78,11967.0,1024.39,1028.5,1023.7,1027.78,11967.0
2022-01-10 14:05:00,1027.6,1029.07,1025.64,1027.72,11255.0,1027.6,1029.07,1025.64,1027.72,11255.0
2022-01-10 14:10:00,1028.31,1028.43,1024.77,1025.35,28266.0,1028.31,1028.43,1024.77,1025.35,28266.0
2022-01-10 14:15:00,1024.76,1030.24,1023.98,1030.24,10863.0,1024.76,1030.24,1023.98,1030.24,10863.0
2022-01-10 14:20:00,1029.88,1032.98,1029.25,1030.0,4428.0,1029.88,1032.98,1029.25,1030.0,4428.0
2022-01-10 14:25:00,1030.85,1032.53,1029.11,1031.4,3800.0,1030.85,1032.53,1029.11,1031.4,3800.0
2022-01-10 14:30:00,1031.44,1032.99,1030.3,1032.49,12750.0,1031.44,1032.99,1030.3,1032.49,12750.0
2022-01-10 14:35:00,1032.02,1032.94,1030.85,1032.03,20449.0,1032.02,1032.94,1030.85,1032.03,20449.0
2022-01-10 14:40:00,1032.02,1033.69,1030.01,1030.01,18708.0,1032.02,1033.69,1030.01,1030.01,18708.0
2022-01-10 14:45:00,1030.13,1031.31,1029.45,1030.86,8624.0,1030.13,1031.31,1029.45,1030.86,8624.0
2022-01-10 14:50:00,1030.15,1031.0,1028.33,1028.89,2700.0,1030.15,1031.0,1028.33,1028.89,2700.0
2022-01-10 14:55:00,1028.89,1029.07,1026.18,1029.07,4084.0,1028.89,1029.07,1026.18,1029.07,4084.0
2022-01-10 15:00:00,1029.57,1034.21,1029.0,1031.32,5271.0,1029.57,1034.21,1029.0,1031.32,5271.0
2022-01-10 15:05:00,1029.78,1029.78,1023.86,1025.12,4326.0,1029.78,1029.78,1023.86,1025.12,4326.0
2022-01-10 15:10:00,1025.84,1028.63,1024.57,1025.0,4028.0,1025.84,1028.63,1024.57,1025.0,4028.0
2022-01-10 15:15:00,1024.87,1034.51,1024.78,1032.26,12942.0,1024.87,1034.51,1024.78,1032.26,12942.0
2022-01-10 15:20:00,1032.24,1033.11,1030.8,1031.88,11415.0,1032.24,1033.11,1030.8,1031.88,11415.0
2022-01-10 15:25:00,1031.63,1035.43,1031.54,1034.42,24353.0,1031.63,1035.43,1031.54,1034.42,24353.0
2022-01-10 15:30:00,1035.12,1037.25,1033.95,1036.06,29522.0,1035.12,1037.25,1033.95,1036.06,29522.0
2022-01-10 15:35:00,1036.1,1039.47,1035.01,1036.85,15697.0,1036.1,1039.47,1035.01,1036.85,15697.0
2022-01-10 15:40:00,1037.0,1038.75,1036.5,1038.52,7006.0,1037.0,1038.75,1036.5,1038.52,7006.0
2022-01-10 15:45:00,1038.79,1044.28,1038.2,1044.28,17002.0,1038.79,1044.28,1038.2,1044.28,17002.0
2022-01-10 15:50:00,1043.38,1052.9,1042.1,1051.43,19041.0,1043.38,1052.9,1042.1,1051.43,19041.0
2022-01-10 15:55:00,1052.27,1057.76,1050.6,1051.99,47601.0,1052.27,1057.76,1050.6,1051.99,47601.0
2022-01-11 09:30:00,1056.63,1071.0,1052.11,1066.35,17397.0,1056.63,1071.0,1052.11,1066.35,17397.0
2022-01-11 09:35:00,1069.76,1083.77,1069.76,1073.98,3945.0,1069.76,1083.77,1069.76,1073.98,3945.0
2022-01-11 09:40:00,1073.66,1073.66,1067.8,1073.07,2296.0,1073.66,1073.66,1067.8,1073.07,2296.0
2022-01-11 09:45:00,1072.56,1073.95,1064.24,1066.52,5763.0,1072.56,1073.95,1064.24,1066.52,5763.0
2022-01-11 09:50:00,1069.25,1077.58,1067.7,1075.68,3636.0,1069.25,1077.58,1067.7,1075.68,3636.0
2022-01-11 09:55:00,1071.26,1081.83,1071.25,1078.98,2342.0,1071.26,1081.83,1071.25,1078.98,2342.0
2022-01-11 10:00:00,1079.12,1094.39,1079.12,1094.33,5299.0,1079.12,1094.39,1079.12,1094.33,5299.0
2022-01-11 10:05:00,1093.77,1099.71,1089.35,1091.37,9321.0,1093.77,1099.71,1089.35,1091.37,9321.0
2022-01-11 10:10:00,1093.02,1098.93,1091.01,1096.93,4121.0,1093.02,1098.93,1091.01,1096.93,4121.0
2022-01-11 10:15:00,1096.03,1105.35,1096.02,1097.08,11022.0,1096.03,1105.35,1096.02,1097.08,11022.0
2022-01-11 10:20:00,1096.95,1103.81,1095.0,1101.05,1861.0,1096.95,1103.81,1095.0,1101.05,1861.0
2022-01-11 10:25:00,1102.36,1106.87,1102.21,1106.46,4478.0,1102.36,1106.87,1102.21,1106.46,4478.0
2022-01-11 10:30:00,1105.09,1109.4,1101.65,1103.55,14590.0,1105.09,1109.4,1101.65,1103.55,14590.0
2022-01-11 10:35:00,1104.7,1110.07,1103.7,1105.5,9288.0,1104.7,1110.07,1103.7,1105.5,9288.0
2022-01-11 10:40:00,1104.27,1108.83,1103.06,1103.06,17013.0,1104.27,1108.83,1103.06,1103.06,17013.0
2022-01-11 10:45:00,1103.86,1108.29,1103.38,1103.43,4640.0,1103.86,1108.29,1103.38,1103.43,4640.0
2022-01-11 10:50:00,1104.01,1113.6,1103.4,1109.02,6330.0,1104.01,1113.6,1103.4,1109.02,6330.0
2022-01-11 10:55:00,1110.55,1111.91,1101.97,1111.54,5346.0,1110.55,1111.91,1101.97,1111.54,5346.0
2022-01-11 11:00:00,1112.02,1116.84,1109.5,1115.96,4856.0,1112.02,1116.84,1109.5,1115.96,4856.0
2022-01-11 11:05:00,1114.37,1118.02,1112.48,1115.41,9504.0,1114.37,1118.02,1112.48,1115.41,9504.0
2022-01-11 11:10:00,1116.8,1130.0,1116.8,1130.0,11002.0,1116.8,1130.0,1116.8,1130.0,11002.0
2022-01-11 11:15:00,1132.77,1136.13,1129.0,1131.98,3200.0,1132.77,1136.13,1129.0,1131.98,3200.0
2022-01-11 11:20:00,1132.05,1134.5,1125.93,1133.32,6052.0,1132.05,1134.5,1125.93,1133.32,6052.0
2022-01-11 11:25:00,1131.93,1133.41,1127.78,1133.41,2453.0,1131.93,1133.41,1127.78,1133.41,2453.0
2022-01-11 11:30:00,1131.61,1133.0,1129.1,1133.0,3329.0,1131.61,1133.0,1129.1,1133.0,3329.0
2022-01-11 11:35:00,1135.0,1138.87,1134.15,1138.0,4100.0,1135.0,1138.87,1134.15,1138.0,4100.0
2022-01-11 11:40:00,1138.84,1145.0,1138.84,1144.51,4908.0,1138.84,1145.0,1138.84,1144.51,4908.0
2022-01-11 11:45:00,1145.0,1152.13,1141.49,1151.19,15916.0,1145.0,1152.13,1141.49,1151.19,15916.0
2022-01-11 11:50:00,1152.82,1160.0,1150.59,1159.18,6873.0,1152.82,1160.0,1150.59,1159.18,6873.0
2022-01-11 11:55:00,1158.93,1166.0,1158.2,1164.8,11886.0,1158.93,1166.0,1158.2,1164.8,11886.0
2022-01-11 12:00:00,1165.9,1168.0,1160.08,1166.52,5965.0,1165.9,1168.0,1160.08,1166.52,5965.0
2022-01-11 12:05:00,1161.66,1161.66,1151.61,1153.5,9802.0,1161.66,1161.66,1151.61,1153.5,9802.0
2022-01-11 12:10:00,1153.71,1154.32,1143.8,1148.57,14587.0,1153.71,1154.32,1143.8,1148.57,14587.0
2022-01-11 12:15:00,1149.89,1156.57,1149.18,1156.19,10322.0,1149.89,1156.57,1149.18,1156.19,10322.0
2022-01-11 12:20:00,1154.09,1155.61,1153.13,1153.88,2189.0,1154.09,1155.61,1153.13,1153.88,2189.0
2022-01-11 12:25:00,1152.97,1152.97,1146.03,1149.9,5287.0,1152.97,1152.97,1146.03,1149.9,5287.0
2022-01-11 12:30:00,1149.65,1161.55,1149.65,1159.33,8089.0,1149.65,1161.55,1149.65,1159.33,8089.0
2022-01-11 12:35:00,1158.31,1161.65,1149.8,1149.81,4225.0,1158.31,1161.65,1149.8,1149.81,4225.0
2022-01-11 12:40:00,1150.88,1153.83,1148.82,1153.67,7705.0,1150.88,1153.83,1148.82,1153.67,7705.0
2022-01-11 12:45:00,1152.09,1153.58,1147.81,1150.28,2217.0,1152.09,1153.58,1147.81,1150.28,2217.0
2022-01-11 12:50:00,1148.48,1150.74,1148.48,1150.73,2855.0,1148.48,1150.74,1148.48,1150.73,2855.0
2022-01-11 12:55:00,1149.92,1151.08,1148.35,1149.07,4309.0,1149.92,1151.08,1148.35,1149.07,4309.0
2022-01-11 13:00:00,1150.29,1152.07,1148.77,1149.75,6600.0,1150.29,1152.07,1148.77,1149.75,6600.0
2022-01-11 13:05:00,1148.52,1153.3,1148.5,1152.48,2189.0,1148.52,1153.3,1148.5,1152.48,2189.0
2022-01-11 13:10:00,1152.5,1153.92,1151.48,1153.67,3780.0,1152.5,1153.92,1151.48,1153.67,3780.0
2022-01-11 13:15:00,1153.56,1154.89,1152.0,1154.89,2196.0,1153.56,1154.89,1152.0,1154.89,2196.0
2022-01-11 13:20:00,1156.35,1161.72,1156.34,1160.29,4400.0,1156.35,1161.72,1156.34,1160.29,4400.0
2022-01-11 13:25:00,1158.21,1159.65,1156.31,1156.31,3900.0,1158.21,1159.65,1156.31,1156.31,3900.0
2022-01-11 13:30:00,1158.12,1163.79,1157.61,1162.12,6196.0,1158.12,1163.79,1157.61,1162.12,6196.0
2022-01-11 13:35:00,1160.9,1164.47,1160.36,1163.71,4718.0,1160.9,1164.47,1160.36,1163.71,4718.0
2022-01-11 13:40:00,1164.03,1165.63,1163.14,1164.88,4540.0,1164.03,1165.63,1163.14,1164.88,4540.0
2022-01-11 13:45:00,1164.54,1165.6,1163.93,1164.24,2457.0,1164.54,1165.6,1163.93,1164.24,2457.0
2022-01-11 13:50:00,1164.16,1165.48,1163.77,1164.98,6592.0,1164.16,1165.48,1163.77,1164.98,6592.0
2022-01-11 13:55:00,1165.19,1166.81,1164.43,1165.77,3901.0,1165.19,1166.81,1164.43,1165.77,3901.0
2022-01-11 14:00:00,1165.64,1167.7,1165.56,1165.56,2274.0,1165.64,1167.7,1165.56,1165.56,2274.0
2022-01-11 14:05:00,1164.83,1164.83,1156.29,1156.98,7900.0,1164.83,1164.83,1156.29,1156.98,7900.0
2022-01-11 14:10:00,1157.41,1159.53,1157.41,1158.61,5472.0,1157.41,1159.53,1157.41,1158.61,5472.0
2022-01-11 14:15:00,1158.65,1162.22,1158.43,1161.79,4522.0,1158.65,1162.22,1158.43,1161.79,4522.0
2022-01-11 14:20:00,1162.18,1166.94,1162.0,1166.52,4269.0,1162.18,1166.94,1162.0,1166.52,4269.0
2022-01-11 14:25:00,1165.16,1165.17,1160.44,1163.1,3612.0,1165.16,1165.17,1160.44,1163.1,3612.0
2022-01-11 14:30:00,1163.1,1163.1,1158.89,1161.01,1103.0,1163.1,1163.1,1158.89,1161.01,1103.0
2022-01-11 14:35:00,1161.23,1165.41,1160.27,1165.41,4332.0,1161.23,1165.41,1160.27,1165.41,4332.0
2022-01-11 14:40:00,1164.84,1165.31,1164.12,1165.0,700.0,1164.84,1165.31,1164.12,1165.0,700.0
2022-01-11 14:45:00,1164.77,1170.62,1164.77,1170.62,5464.0,1164.77,1170.62,1164.77,1170.62,5464.0
2022-01-11 14:50:00,1169.95,1171.79,1166.59,1167.82,5380.0,1169.95,1171.79,1166.59,1167.82,5380.0
2022-01-11 14:55:00,1168.9,1171.51,1168.33,1169.28,6430.0,1168.9,1171.51,1168.33,1169.28,6430.0
2022-01-11 15:00:00,1166.0,1167.35,1165.03,1165.31,4275.0,1166.0,1167.35,1165.03,1165.31,4275.0
2022-01-11 15:05:00,1167.18,1167.18,1164.01,1165.47,4931.0,1167.18,1167.18,1164.01,1165.47,4931.0
2022-01-11 15:10:00,1165.0,1167.44,1163.76,1167.4,1832.0,1165.0,1167.44,1163.76,1167.4,1832.0
2022-01-11 15:15:00,1167.42,1168.88,1165.93,1168.88,6239.0,1167.42,1168.88,1165.93,1168.88,6239.0
2022-01-11 15:20:00,1168.08,1172.0,1168.08,1170.47,11507.0,1168.08,1172.0,1168.08,1170.47,11507.0
2022-01-11 15:25:00,1170.46,1172.68,1169.93,1171.57,7550.0,1170.46,1172.68,1169.93,1171.57,7550.0
2022-01-11 15:30:00,1172.2,1173.25,1169.95,1169.95,6858.0,1172.2,1173.25,1169.95,1169.95,6858.0
2022-01-11 15:35:00,1169.92,1175.6,1168.2,1169.41,10255.0,1169.92,1175.6,1168.2,1169.41,10255.0
2022-01-11 15:40:00,1169.54,1173.97,1167.75,1171.2,12959.0,1169.54,1173.97,1167.75,1171.2,12959.0
2022-01-11 15:45:00,1171.35,1171.35,1162.83,1166.78,10099.0,1171.35,1171.35,1162.83,1166.78,10099.0
2022-01-11 15:50:00,1166.93,1173.0,1163.76,1165.87,14519.0,1166.93,1173.0,1163.76,1165.87,14519.0
2022-01-11 15:55:00,1165.73,1167.64,1164.07,1165.12,21205.0,1165.73,1167.64,1164.07,1165.12,21205.0
2022-01-12 09:30:00,1186.8,1206.0,1186.8,1206.0,35312.0,1186.8,1206.0,1186.8,1206.0,35312.0
2022-01-12 09:35:00,1200.76,1206.0,1193.0,1194.76,13104.0,1200.76,1206.0,1193.0,1194.76,13104.0
2022-01-12 09:40:00,1190.01,1190.01,1170.0,1176.49,15809.0,1190.01,1190.01,1170.0,1176.49,15809.0
2022-01-12 09:45:00,1175.0,1175.3,1169.02,1170.53,8329.0,1175.0,1175.3,1169.02,1170.53,8329.0
2022-01-12 09:50:00,1171.09,1182.69,1166.74,1181.51,17654.0,1171.09,1182.69,1166.74,1181.51,17654.0
2022-01-12 09:55:00,1181.7,1183.3,1177.69,1177.69,3014.0,1181.7,1183.3,1177.69,1177.69,3014.0
2022-01-12 10:00:00,1179.16,1183.33,1173.94,1173.94,19123.0,1179.16,1183.33,1173.94,1173.94,19123.0
2022-01-12 10:05:00,1169.7,1178.55,1166.5,1178.55,7664.0,1169.7,1178.55,1166.5,1178.55,7664.0
2022-01-12 10:10:00,1180.46,1184.34,1177.37,1179.28,5154.0,1180.46,1184.34,1177.37,1179.28,5154.0
2022-01-12 10:15:00,1177.79,1178.94,1171.4,1172.58,2110.0,1177.79,1178.94,1171.4,1172.58,2110.0
2022-01-12 10:20:00,1170.98,1171.28,1166.0,1170.81,4800.0,1170.98,1171.28,1166.0,1170.81,4800.0
2022-01-12 10:25:00,1170.74,1176.73,1170.23,1176.48,17187.0,1170.74,1176.73,1170.23,1176.48,17187.0
2022-01-12 10:30:00,1175.56,1175.56,1168.07,1168.91,14523.0,1175.56,1175.56,1168.07,1168.91,14523.0
2022-01-12 10:35:00,1169.64,1173.54,1168.06,1170.96,14191.0,1169.64,1173.54,1168.06,1170.96,14191.0
2022-01-12 10:40:00,1171.34,1172.99,1169.87,1170.61,6686.0,1171.34,1172.99,1169.87,1170.61,6686.0
2022-01-12 10:45:00,1169.28,1170.55,1166.0,1166.32,3493.0,1169.28,1170.55,1166.0,1166.32,3493.0
2022-01-12 10:50:00,1164.2,1164.2,1151.88,1153.27,5502.0,1164.2,1164.2,1151.88,1153.27,5502.0
2022-01-12 10:55:00,1152.88,1154.39,1151.01,1153.93,4387.0,1152.88,1154.39,1151.01,1153.93,4387.0
2022-01-12 11:00:00,1155.69,1162.92,1155.68,1159.81,2560.0,1155.69,1162.92,1155.68,1159.81,2560.0
2022-01-12 11:05:00,1160.49,1163.81,1152.0,1155.86,3902.0,1160.49,1163.81,1152.0,1155.86,3902.0
2022-01-12 11:10:00,1158.23,1162.74,1157.11,1162.74,2939.0,1158.23,1162.74,1157.11,1162.74,2939.0
2022-01-12 11:15:00,1160.99,1169.03,1158.15,1169.03,4864.0,1160.99,1169.03,1158.15,1169.03,4864.0
2022-01-12 11:20:00,1167.89,1172.71,1167.89,1171.75,2131.0,1167.89,1172.71,1167.89,1171.75,2131.0
2022-01-12 11:25:00,1174.29,1178.24,1174.29,1176.1,3637.0,1174.29,1178.24,1174.29,1176.1,3637.0
2022-01-12 11:30:00,1176.53,1180.09,1174.43,1180.09,2515.0,1176.53,1180.09,1174.43,1180.09,2515.0
2022-01-12 11:35:00,1180.26,1183.54,1178.74,1183.54,4955.0,1180.26,1183.54,1178.74,1183.54,4955.0
2022-01-12 11:40:00,1182.22,1183.75,1182.21,1182.83,715.0,1182.22,1183.75,1182.21,1182.83,715.0
2022-01-12 11:45:00,1182.21,1185.25,1180.11,1185.25,2371.0,1182.21,1185.25,1180.11,1185.25,2371.0
2022-01-12 11:50:00,1183.34,1185.88,1182.34,1185.88,4919.0,1183.34,1185.88,1182.34,1185.88,4919.0
2022-01-12 11:55:00,1186.76,1188.22,1186.17,1187.48,4038.0,1186.76,1188.22,1186.17,1187.48,4038.0
2022-01-12 12:00:00,1187.5,1189.99,1184.96,1188.14,6297.0,1187.5,1189.99,1184.96,1188.14,6297.0
2022-01-12 12:05:00,1188.14,1189.51,1181.57,1183.61,3614.0,1188.14,1189.51,1181.57,1183.61,3614.0
2022-01-12 12:10:00,1183.66,1188.37,1182.19,1188.08,6908.0,1183.66,1188.37,1182.19,1188.08,6908.0
2022-01-12 12:15:00,1188.82,1196.55,1188.51,1196.17,10382.0,1188.82,1196.55,1188.51,1196.17,10382.0
2022-01-12 12:20:00,1194.87,1196.26,1192.78,1193.09,2476.0,1194.87,1196.26,1192.78,1193.09,2476.0
2022-01-12 12:25:00,1192.91,1194.25,1190.21,1190.24,1300.0,1192.91,1194.25,1190.21,1190.24,1300.0
2022-01-12 12:30:00,1190.49,1194.93,1190.19,1194.92,5657.0,1190.49,1194.93,1190.19,1194.92,5657.0
2022-01-12 12:35:00,1195.42,1197.0,1194.75,1195.39,4166.0,1195.42,1197.0,1194.75,1195.39,4166.0
2022-01-12 12:40:00,1195.54,1197.9,1194.81,1197.9,1100.0,1195.54,1197.9,1194.81,1197.9,1100.0
2022-01-12 12:45:00,1197.75,1202.1,1196.65,1200.54,7904.0,1197.75,1202.1,1196.65,1200.54,7904.0
2022-01-12 12:50:00,1199.95,1202.23,1199.34,1200.19,2100.0,1199.95,1202.23,1199.34,1200.19,2100.0
2022-01-12 12:55:00,1199.96,1200.83,1191.16,1191.16,10960.0,1199.96,1200.83,1191.16,1191.16,10960.0
2022-01-12 13:00:00,1191.7,1191.7,1188.46,1190.74,2250.0,1191.7,1191.7,1188.46,1190.74,2250.0
2022-01-12 13:05:00,1191.55,1192.7,1191.31,1191.32,1100.0,1191.55,1192.7,1191.31,1191.32,1100.0
2022-01-12 13:10:00,1193.21,1195.45,1189.4,1189.66,2663.0,1193.21,1195.45,1189.4,1189.66,2663.0
2022-01-12 13:15:00,1189.74,1191.6,1188.8,1191.6,1401.0,1189.74,1191.6,1188.8,1191.6,1401.0
2022-01-12 13:20:00,1191.5,1191.7,1187.6,1191.2,1200.0,1191.5,1191.7,1187.6,1191.2,1200.0
2022-01-12 13:25:00,1192.01,1192.01,1189.95,1191.0,3091.0,1192.01,1192.01,1189.95,1191.0,3091.0
2022-01-12 13:30:00,1190.08,1191.98,1190.01,1190.96,2349.0,1190.08,1191.98,1190.01,1190.96,2349.0
2022-01-12 13:35:00,1193.02,1196.53,1193.02,1194.77,6100.0,1193.02,1196.53,1193.02,1194.77,6100.0
2022-01-12 13:40:00,1193.6,1196.84,1193.59,1195.07,1900.0,1193.6,1196.84,1193.59,1195.07,1900.0
2022-01-12 13:45:00,1194.06,1198.4,1194.05,1198.4,2188.0,1194.06,1198.4,1194.05,1198.4,2188.0
2022-01-12 13:50:00,1197.82,1199.41,1196.26,1196.86,3968.0,1197.82,1199.41,1196.26,1196.86,3968.0
2022-01-12 13:55:00,1198.66,1200.45,1198.66,1198.69,1300.0,1198.66,1200.45,1198.66,1198.69,1300.0
2022-01-12 14:00:00,1198.12,1199.31,1196.77,1197.86,2445.0,1198.12,1199.31,1196.77,1197.86,2445.0
2022-01-12 14:05:00,1196.04,1199.06,1194.77,1197.83,3850.0,1196.04,1199.06,1194.77,1197.83,3850.0
2022-01-12 14:10:00,1197.84,1198.52,1196.02,1198.52,3760.0,1197.84,1198.52,1196.02,1198.52,3760.0
2022-01-12 14:15:00,1198.18,1202.41,1197.77,1202.41,6263.0,1198.18,1202.41,1197.77,1202.41,6263.0
2022-01-12 14:20:00,1201.52,1204.3,1200.25,1204.3,2838.0,1201.52,1204.3,1200.25,1204.3,2838.0
2022-01-12 14:25:00,1204.67,1204.67,1201.84,1203.46,4200.0,1204.67,1204.67,1201.84,1203.46,4200.0
2022-01-12 14:30:00,1203.08,1203.08,1199.23,1201.15,4146.0,1203.08,1203.08,1199.23,1201.15,4146.0
2022-01-12 14:35:00,1201.03,1204.37,1201.03,1204.37,3068.0,1201.03,1204.37,1201.03,1204.37,3068.0
2022-01-12 14:40:00,1204.36,1204.36,1200.79,1201.74,3550.0,1204.36,1204.36,1200.79,1201.74,3550.0
2022-01-12 14:45:00,1201.43,1202.56,1201.2,1202.56,2100.0,1201.43,1202.56,1201.2,1202.56,2100.0
2022-01-12 14:50:00,1203.3,1207.81,1202.0,1204.97,5789.0,1203.3,1207.81,1202.0,1204.97,5789.0
2022-01-12 14:55:00,1203.58,1205.7,1203.16,1204.51,2116.0,1203.58,1205.7,1203.16,1204.51,2116.0
2022-01-12 15:00:00,1205.38,1209.63,1205.01,1206.64,4446.0,1205.38,1209.63,1205.01,1206.64,4446.0
2022-01-12 15:05:00,1206.64,1206.64,1203.12,1204.82,2100.0,1206.64,1206.64,1203.12,1204.82,2100.0
2022-01-12 15:10:00,1205.55,1206.67,1203.82,1206.67,2984.0,1205.55,1206.67,1203.82,1206.67,2984.0
2022-01-12 15:15:00,1207.24,1209.76,1206.98,1209.76,3206.0,1207.24,1209.76,1206.98,1209.76,3206.0
2022-01-12 15:20:00,1209.1,1211.1,1207.55,1208.64,5236.0,1209.1,1211.1,1207.55,1208.64,5236.0
2022-01-12 15:25:00,1208.66,1211.28,1207.78,1210.9,4512.0,1208.66,1211.28,1207.78,1210.9,4512.0
2022-01-12 15:30:00,1209.02,1212.0,1208.67,1210.35,12106.0,1209.02,1212.0,1208.67,1210.35,12106.0
2022-01-12 15:35:00,1209.6,1211.9,1208.75,1210.75,6615.0,1209.6,1211.9,1208.75,1210.75,6615.0
2022-01-12 15:40:00,1211.46,1215.61,1209.35,1215.54,6983.0,1211.46,1215.61,1209.35,1215.54,6983.0
2022-01-12 15:45:00,1215.5,1216.67,1214.0,1215.29,11464.0,1215.5,1216.67,1214.0,1215.29,11464.0
2022-01-12 15:50:00,1215.59,1227.31,1215.14,1223.58,30836.0,1215.59,1227.31,1215.14,1223.58,30836.0
2022-01-12 15:55:00,1223.77,1223.77,1208.93,1210.66,49345.0,1223.77,1223.77,1208.93,1210.66,49345.0
2022-01-13 09:30:00,1208.54,1208.54,1192.06,1193.34,7939.0,1208.54,1208.54,1192.06,1193.34,7939.0
2022-01-13 09:35:00,1188.88,1202.73,1182.0,1200.07,5610.0,1188.88,1202.73,1182.0,1200.07,5610.0
2022-01-13 09:40:00,1199.61,1205.42,1199.61,1201.1,1883.0,1199.61,1205.42,1199.61,1201.1,1883.0
2022-01-13 09:45:00,1194.43,1194.43,1189.58,1191.8,3157.0,1194.43,1194.43,1189.58,1191.8,3157.0
2022-01-13 09:50:00,1193.0,1200.06,1191.11,1191.11,4382.0,1193.0,1200.06,1191.11,1191.11,4382.0
2022-01-13 09:55:00,1192.85,1193.0,1187.41,1189.86,5422.0,1192.85,1193.0,1187.41,1189.86,5422.0
2022-01-13 10:00:00,1186.67,1188.46,1183.56,1186.22,2941.0,1186.67,1188.46,1183.56,1186.22,2941.0
2022-01-13 10:05:00,1183.69,1191.34,1183.69,1185.92,4534.0,1183.69,1191.34,1183.69,1185.92,4534.0
2022-01-13 10:10:00,1185.54,1185.54,1173.47,1175.93,7377.0,1185.54,1185.54,1173.47,1175.93,7377.0
2022-01-13 10:15:00,1173.68,1174.55,1155.01,1155.01,7857.0,1173.68,1174.55,1155.01,1155.01,7857.0
2022-01-13 10:20:00,1158.6,1166.63,1156.14,1166.0,4408.0,1158.6,1166.63,1156.14,1166.0,4408.0
2022-01-13 10:25:00,1169.85,1173.45,1167.98,1173.15,11286.0,1169.85,1173.45,1167.98,1173.15,11286.0
2022-01-13 10:30:00,1172.5,1173.14,1157.9,1163.3,10279.0,1172.5,1173.14,1157.9,1163.3,10279.0
2022-01-13 10:35:00,1162.56,1170.52,1162.55,1168.54,3932.0,1162.56,1170.52,1162.55,1168.54,3932.0
2022-01-13 10:40:00,1171.16,1172.03,1168.84,1170.45,1885.0,1171.16,1172.03,1168.84,1170.45,1885.0
2022-01-13 10:45:00,1171.45,1174.05,1169.4,1169.88,1800.0,1171.45,1174.05,1169.4,1169.88,1800.0
2022-01-13 10:50:00,1169.98,1169.98,1161.44,1162.77,7115.0,1169.98,1169.98,1161.44,1162.77,7115.0
2022-01-13 10:55:00,1163.56,1172.61,1163.56,1172.39,3020.0,1163.56,1172.61,1163.56,1172.39,3020.0
2022-01-13 11:00:00,1174.48,1178.47,1170.95,1177.34,6376.0,1174.48,1178.47,1170.95,1177.34,6376.0
2022-01-13 11:05:00,1179.61,1189.1,1176.65,1176.65,17936.0,1179.61,1189.1,1176.65,1176.65,17936.0
2022-01-13 11:10:00,1171.92,1172.2,1169.46,1170.77,1745.0,1171.92,1172.2,1169.46,1170.77,1745.0
2022-01-13 11:15:00,1171.79,1173.14,1171.39,1172.66,2000.0,1171.79,1173.14,1171.39,1172.66,2000.0
2022-01-13 11:20:00,1173.0,1176.92,1170.18,1176.0,1569.0,1173.0,1176.92,1170.18,1176.0,1569.0
2022-01-13 11:25:00,1175.79,1181.12,1175.65,1181.12,3269.0,1175.79,1181.12,1175.65,1181.12,3269.0
2022-01-13 11:30:00,1180.04,1185.79,1180.03,1184.34,3129.0,1180.04,1185.79,1180.03,1184.34,3129.0
2022-01-13 11:35:00,1183.83,1187.35,1183.83,1186.36,2762.0,1183.83,1187.35,1183.83,1186.36,2762.0
2022-01-13 11:40:00,1187.13,1187.85,1178.76,1182.1,3546.0,1187.13,1187.85,1178.76,1182.1,3546.0
2022-01-13 11:45:00,1182.57,1183.41,1180.16,1183.08,4162.0,1182.57,1183.41,1180.16,1183.08,4162.0
2022-01-13 11:50:00,1183.15,1187.19,1183.15,1187.18,1610.0,1183.15,1187.19,1183.15,1187.18,1610.0
2022-01-13 11:55:00,1186.1,1186.11,1184.05,1184.05,1400.0,1186.1,1186.11,1184.05,1184.05,1400.0
2022-01-13 12:00:00,1185.98,1185.98,1182.73,1185.83,1737.0,1185.98,1185.98,1182.73,1185.83,1737.0
2022-01-13 12:05:00,1182.99,1185.51,1182.99,1184.94,380.0,1182.99,1185.51,1182.99,1184.94,380.0
2022-01-13 12:10:00,1182.52,1182.52,1179.84,1181.68,700.0,1182.52,1182.52,1179.84,1181.68,700.0
2022-01-13 12:15:00,1175.0,1175.0,1165.23,1169.24,4788.0,1175.0,1175.0,1165.23,1169.24,4788.0
2022-01-13 12:20:00,1169.0,1169.0,1163.62,1167.58,1100.0,1169.0,1169.0,1163.62,1167.58,1100.0
2022-01-13 12:25:00,1167.69,1169.05,1163.96,1163.96,1750.0,1167.69,1169.05,1163.96,1163.96,1750.0
2022-01-13 12:30:00,1162.01,1162.44,1158.91,1162.44,5031.0,1162.01,1162.44,1158.91,1162.44,5031.0
2022-01-13 12:35:00,1161.94,1164.82,1158.9,1158.9,2546.0,1161.94,1164.82,1158.9,1158.9,2546.0
2022-01-13 12:40:00,1160.77,1161.07,1160.48,1160.66,757.0,1160.77,1161.07,1160.48,1160.66,757.0
2022-01-13 12:45:00,1160.15,1160.89,1157.01,1157.85,2365.0,1160.15,1160.89,1157.01,1157.85,2365.0
2022-01-13 12:50:00,1159.0,1160.56,1157.26,1159.46,2600.0,1159.0,1160.56,1157.26,1159.46,2600.0
2022-01-13 12:55:00,1160.56,1165.17,1160.01,1165.09,902.0,1160.56,1165.17,1160.01,1165.09,902.0
2022-01-13 13:00:00,1163.64,1165.83,1163.64,1165.76,500.0,1163.64,1165.83,1163.64,1165.76,500.0
2022-01-13 13:05:00,1167.03,1172.34,1167.03,1169.73,900.0,1167.03,1172.34,1167.03,1169.73,900.0
2022-01-13 13:10:00,1169.19,1171.5,1169.19,1171.5,200.0,1169.19,1171.5,1169.19,1171.5,200.0
2022-01-13 13:15:00,1171.99,1173.67,1169.23,1171.62,3510.0,1171.99,1173.67,1169.23,1171.62,3510.0
2022-01-13 13:20:00,1168.11,1172.05,1168.11,1172.05,310.0,1168.11,1172.05,1168.11,1172.05,310.0
2022-01-13 13:25:00,1169.54,1169.54,1167.9,1168.61,405.0,1169.54,1169.54,1167.9,1168.61,405.0
2022-01-13 13:30:00,1171.08,1171.4,1170.07,1170.21,2517.0,1171.08,1171.4,1170.07,1170.21,2517.0
2022-01-13 13:35:00,1166.8,1168.9,1166.8,1168.9,622.0,1166.8,1168.9,1166.8,1168.9,622.0
2022-01-13 13:40:00,1167.81,1167.9,1164.92,1167.9,2389.0,1167.81,1167.9,1164.92,1167.9,2389.0
2022-01-13 13:45:00,1168.91,1168.91,1168.9,1168.9,300.0,1168.91,1168.91,1168.9,1168.9,300.0
2022-01-13 13:50:00,1169.81,1169.89,1168.48,1168.48,1360.0,1169.81,1169.89,1168.48,1168.48,1360.0
2022-01-13 13:55:00,1168.83,1170.52,1168.33,1170.52,2653.0,1168.83,1170.52,1168.33,1170.52,2653.0
2022-01-13 14:00:00,1170.8,1170.8,1170.8,1170.8,100.0,1170.8,1170.8,1170.8,1170.8,100.0
2022-01-13 14:05:00,1171.56,1172.47,1170.62,1170.62,1200.0,1171.56,1172.47,1170.62,1170.62,1200.0
2022-01-13 14:10:00,1172.32,1172.32,1168.07,1168.22,2562.0,1172.32,1172.32,1168.07,1168.22,2562.0
2022-01-13 14:15:00,1168.6,1169.34,1165.98,1167.16,1896.0,1168.6,1169.34,1165.98,1167.16,1896.0
2022-01-13 14:20:00,1167.08,1167.08,1163.7,1164.18,1737.0,1167.08,1167.08,1163.7,1164.18,1737.0
2022-01-13 14:25:00,1164.0,1164.01,1160.01,1161.0,2013.0,1164.0,1164.01,1160.01,1161.0,2013.0
2022-01-13 14:30:00,1159.54,1159.54,1155.24,1157.0,3437.0,1159.54,1159.54,1155.24,1157.0,3437.0
2022-01-13 14:35:00,1157.11,1157.11,1150.51,1150.51,2398.0,1157.11,1157.11,1150.51,1150.51,2398.0
2022-01-13 14:40:00,1151.32,1152.72,1150.5,1152.71,1300.0,1151.32,1152.72,1150.5,1152.71,1300.0
2022-01-13 14:45:00,1151.47,1151.47,1146.47,1149.13,4130.0,1151.47,1151.47,1146.47,1149.13,4130.0
2022-01-13 14:50:00,1149.05,1153.51,1149.04,1149.96,1950.0,1149.05,1153.51,1149.04,1149.96,1950.0
2022-01-13 14:55:00,1151.31,1154.98,1151.31,1154.71,4100.0,1151.31,1154.98,1151.31,1154.71,4100.0
2022-01-13 15:00:00,1156.14,1156.14,1147.37,1147.65,6795.0,1156.14,1156.14,1147.37,1147.65,6795.0
2022-01-13 15:05:00,1147.0,1147.0,1141.89,1141.89,1000.0,1147.0,1147.0,1141.89,1141.89,1000.0
2022-01-13 15:10:00,1143.02,1144.04,1140.39,1141.79,3100.0,1143.02,1144.04,1140.39,1141.79,3100.0
2022-01-13 15:15:00,1140.83,1146.71,1140.0,1146.4,3103.0,1140.83,1146.71,1140.0,1146.4,3103.0
2022-01-13 15:20:00,1149.38,1149.81,1142.51,1143.48,2986.0,1149.38,1149.81,1142.51,1143.48,2986.0
2022-01-13 15:25:00,1143.44,1145.5,1141.68,1143.25,4826.0,1143.44,1145.5,1141.68,1143.25,4826.0
2022-01-13 15:30:00,1143.25,1143.25,1142.05,1142.96,515.0,1143.25,1143.25,1142.05,1142.96,515.0
2022-01-13 15:35:00,1143.86,1143.86,1137.92,1137.92,3163.0,1143.86,1143.86,1137.92,1137.92,3163.0
2022-01-13 15:40:00,1138.94,1140.0,1137.22,1138.17,4865.0,1138.94,1140.0,1137.22,1138.17,4865.0
2022-01-13 15:45:00,1138.26,1139.1,1130.0,1131.6,7370.0,1138.26,1139.1,1130.0,1131.6,7370.0
2022-01-13 15:50:00,1130.67,1132.36,1124.14,1127.35,22692.0,1130.67,1132.36,1124.14,1127.35,22692.0
2022-01-13 15:55:00,1128.55,1133.31,1127.44,1131.5,19719.0,1128.55,1133.31,1127.44,1131.5,19719.0
2022-01-14 09:30:00,1105.84,1130.27,1101.93,1129.5,17488.0,1105.84,1130.27,1101.93,1129.5,17488.0
2022-01-14 09:35:00,1128.97,1143.37,1128.97,1134.0,3640.0,1128.97,1143.37,1128.97,1134.0,3640.0
2022-01-14 09:40:00,1135.0,1141.56,1131.71,1136.81,2174.0,1135.0,1141.56,1131.71,1136.81,2174.0
2022-01-14 09:45:00,1133.13,1138.0,1129.49,1130.11,3804.0,1133.13,1138.0,1129.49,1130.11,3804.0
2022-01-14 09:50:00,1125.35,1128.02,1120.35,1126.69,1500.0,1125.35,1128.02,1120.35,1126.69,1500.0
2022-01-14 09:55:00,1133.81,1133.81,1130.78,1133.13,480.0,1133.81,1133.81,1130.78,1133.13,480.0
2022-01-14 10:00:00,1130.44,1130.45,1115.06,1118.13,4691.0,1130.44,1130.45,1115.06,1118.13,4691.0
2022-01-14 10:05:00,1121.86,1130.03,1119.49,1126.08,4220.0,1121.86,1130.03,1119.49,1126.08,4220.0
2022-01-14 10:10:00,1127.98,1131.84,1125.0,1125.18,1755.0,1127.98,1131.84,1125.0,1125.18,1755.0
2022-01-14 10:15:00,1126.12,1131.11,1125.0,1129.43,3700.0,1126.12,1131.11,1125.0,1129.43,3700.0
2022-01-14 10:20:00,1126.65,1126.88,1122.68,1122.69,2958.0,1126.65,1126.88,1122.68,1122.69,2958.0
2022-01-14 10:25:00,1123.35,1123.94,1117.07,1121.54,2202.0,1123.35,1123.94,1117.07,1121.54,2202.0
2022-01-14 10:30:00,1119.52,1122.2,1117.0,1120.65,3963.0,1119.52,1122.2,1117.0,1120.65,3963.0
2022-01-14 10:35:00,1121.58,1125.51,1117.93,1124.59,4200.0,1121.58,1125.51,1117.93,1124.59,4200.0
2022-01-14 10:40:00,1124.3,1127.83,1124.05,1124.05,2447.0,1124.3,1127.83,1124.05,1124.05,2447.0
2022-01-14 10:45:00,1124.0,1129.74,1123.88,1126.6,3700.0,1124.0,1129.74,1123.88,1126.6,3700.0
2022-01-14 10:50:00,1126.93,1128.4,1123.02,1125.29,1600.0,1126.93,1128.4,1123.02,1125.29,1600.0
2022-01-14 10:55:00,1125.4,1129.99,1124.23,1127.83,2005.0,1125.4,1129.99,1124.23,1127.83,2005.0
2022-01-14 11:00:00,1127.6,1130.57,1121.05,1122.8,3928.0,1127.6,1130.57,1121.05,1122.8,3928.0
2022-01-14 11:05:00,1122.32,1122.7,1116.2,1116.4,16610.0,1122.32,1122.7,1116.2,1116.4,16610.0
2022-01-14 11:10:00,1118.89,1121.39,1118.89,1120.67,700.0,1118.89,1121.39,1118.89,1120.67,700.0
2022-01-14 11:15:00,1116.43,1121.26,1116.43,1117.65,720.0,1116.43,1121.26,1116.43,1117.65,720.0
2022-01-14 11:20:00,1122.7,1122.7,1121.87,1122.58,1000.0,1122.7,1122.7,1121.87,1122.58,1000.0
2022-01-14 11:25:00,1122.84,1124.3,1122.84,1124.3,500.0,1122.84,1124.3,1122.84,1124.3,500.0
2022-01-14 11:30:00,1123.66,1130.74,1122.01,1130.74,1850.0,1123.66,1130.74,1122.01,1130.74,1850.0
2022-01-14 11:35:00,1132.5,1134.13,1131.3,1132.98,1400.0,1132.5,1134.13,1131.3,1132.98,1400.0
2022-01-14 11:40:00,1136.0,1136.0,1132.05,1134.25,400.0,1136.0,1136.0,1132.05,1134.25,400.0
2022-01-14 11:45:00,1138.52,1138.52,1135.0,1135.03,1200.0,1138.52,1138.52,1135.0,1135.03,1200.0
2022-01-14 11:50:00,1134.19,1137.86,1132.51,1133.18,3072.0,1134.19,1137.86,1132.51,1133.18,3072.0
2022-01-14 11:55:00,1132.05,1135.2,1132.05,1134.98,1411.0,1132.05,1135.2,1132.05,1134.98,1411.0
2022-01-14 12:00:00,1129.53,1130.57,1128.01,1130.57,725.0,1129.53,1130.57,1128.01,1130.57,725.0
2022-01-14 12:05:00,1128.66,1130.15,1128.66,1129.54,400.0,1128.66,1130.15,1128.66,1129.54,400.0
2022-01-14 12:10:00,1130.65,1130.65,1127.62,1127.62,1800.0,1130.65,1130.65,1127.62,1127.62,1800.0
2022-01-14 12:15:00,1126.28,1127.01,1125.04,1127.0,1450.0,1126.28,1127.01,1125.04,1127.0,1450.0
2022-01-14 12:20:00,1121.46,1121.47,1121.46,1121.46,117.0,1121.46,1121.47,1121.46,1121.46,117.0
2022-01-14 12:25:00,1122.12,1122.29,1116.9,1118.48,2405.0,1122.12,1122.29,1116.9,1118.48,2405.0
2022-01-14 12:30:00,1120.58,1121.5,1118.08,1120.74,2865.0,1120.58,1121.5,1118.08,1120.74,2865.0
2022-01-14 12:35:00,1119.92,1122.99,1118.67,1118.67,2012.0,1119.92,1122.99,1118.67,1118.67,2012.0
2022-01-14 12:40:00,1118.75,1118.75,1115.88,1117.47,1600.0,1118.75,1118.75,1115.88,1117.47,1600.0
2022-01-14 12:45:00,1115.01,1115.19,1112.49,1112.49,1515.0,1115.01,1115.19,1112.49,1112.49,1515.0
2022-01-14 12:50:00,1113.51,1114.52,1113.08,1113.08,600.0,1113.51,1114.52,1113.08,1113.08,600.0
2022-01-14 12:55:00,1113.6,1115.47,1113.25,1114.2,1908.0,1113.6,1115.47,1113.25,1114.2,1908.0
2022-01-14 13:00:00,1113.48,1116.32,1112.9,1116.31,1272.0,1113.48,1116.32,1112.9,1116.31,1272.0
2022-01-14 13:05:00,1115.36,1115.36,1112.66,1112.66,500.0,1115.36,1115.36,1112.66,1112.66,500.0
2022-01-14 13:10:00,1112.14,1115.0,1111.31,1114.27,1014.0,1112.14,1115.0,1111.31,1114.27,1014.0
2022-01-14 13:15:00,1111.74,1114.0,1111.11,1114.0,1075.0,1111.74,1114.0,1111.11,1114.0,1075.0
2022-01-14 13:20:00,1113.59,1113.96,1107.35,1107.77,2202.0,1113.59,1113.96,1107.35,1107.77,2202.0
2022-01-14 13:25:00,1108.35,1108.35,1107.03,1107.05,600.0,1108.35,1108.35,1107.03,1107.05,600.0
2022-01-14 13:30:00,1109.67,1110.0,1108.51,1108.51,2171.0,1109.67,1110.0,1108.51,1108.51,2171.0
2022-01-14 13:35:00,1108.88,1108.88,1107.06,1108.69,860.0,1108.88,1108.88,1107.06,1108.69,860.0
2022-01-14 13:40:00,1108.23,1113.76,1108.22,1113.76,366.0,1108.23,1113.76,1108.22,1113.76,366.0
2022-01-14 13:45:00,1114.81,1114.86,1112.33,1113.06,1671.0,1114.81,1114.86,1112.33,1113.06,1671.0
2022-01-14 13:50:00,1114.52,1118.82,1113.1,1117.95,3360.0,1114.52,1118.82,1113.1,1117.95,3360.0
2022-01-14 13:55:00,1119.33,1121.98,1119.31,1120.92,800.0,1119.33,1121.98,1119.31,1120.92,800.0
2022-01-14 14:00:00,1120.48,1122.74,1120.17,1120.17,844.0,1120.48,1122.74,1120.17,1120.17,844.0
2022-01-14 14:05:00,1119.22,1121.64,1118.27,1121.64,2200.0,1119.22,1121.64,1118.27,1121.64,2200.0
2022-01-14 14:10:00,1121.39,1121.39,1118.99,1120.0,2607.0,1121.39,1121.39,1118.99,1120.0,2607.0
2022-01-14 14:15:00,1120.07,1122.51,1119.7,1122.51,2100.0,1120.07,1122.51,1119.7,1122.51,2100.0
2022-01-14 14:20:00,1122.73,1123.67,1121.21,1123.67,700.0,1122.73,1123.67,1121.21,1123.67,700.0
2022-01-14 14:25:00,1121.93,1122.98,1119.53,1121.64,1908.0,1121.93,1122.98,1119.53,1121.64,1908.0
2022-01-14 14:30:00,1121.41,1124.11,1121.41,1123.87,939.0,1121.41,1124.11,1121.41,1123.87,939.0
2022-01-14 14:35:00,1125.8,1127.45,1125.1,1125.1,1105.0,1125.8,1127.45,1125.1,1125.1,1105.0
2022-01-14 14:40:00,1124.45,1125.73,1122.21,1122.21,400.0,1124.45,1125.73,1122.21,1122.21,400.0
2022-01-14 14:45:00,1119.87,1123.07,1119.87,1121.29,1265.0,1119.87,1123.07,1119.87,1121.29,1265.0
2022-01-14 14:50:00,1121.53,1121.83,1120.74,1121.6,1421.0,1121.53,1121.83,1120.74,1121.6,1421.0
2022-01-14 14:55:00,1121.22,1121.93,1118.93,1120.99,2078.0,1121.22,1121.93,1118.93,1120.99,2078.0
2022-01-14 15:00:00,1120.99,1122.39,1119.25,1122.39,1300.0,1120.99,1122.39,1119.25,1122.39,1300.0
2022-01-14 15:05:00,1119.41,1120.42,1118.52,1120.42,800.0,1119.41,1120.42,1118.52,1120.42,800.0
2022-01-14 15:10:00,1117.97,1122.56,1117.97,1119.84,900.0,1117.97,1122.56,1117.97,1119.84,900.0
2022-01-14 15:15:00,1119.02,1128.02,1117.63,1128.02,3325.0,1119.02,1128.02,1117.63,1128.02,3325.0
2022-01-14 15:20:00,1128.01,1132.43,1128.01,1132.1,2700.0,1128.01,1132.43,1128.01,1132.1,2700.0
2022-01-14 15:25:00,1131.5,1132.4,1130.1,1130.1,1125.0,1131.5,1132.4,1130.1,1130.1,1125.0
2022-01-14 15:30:00,1128.56,1130.32,1125.54,1126.5,8170.0,1128.56,1130.32,1125.54,1126.5,8170.0
2022-01-14 15:35:00,1126.47,1128.73,1126.4,1128.02,7328.0,1126.47,1128.73,1126.4,1128.02,7328.0
2022-01-14 15:40:00,1127.39,1128.42,1125.03,1126.28,4325.0,1127.39,1128.42,1125.03,1126.28,4325.0
2022-01-14 15:45:00,1126.26,1127.49,1121.86,1122.53,2266.0,1126.26,1127.49,1121.86,1122.53,2266.0
2022-01-14 15:50:00,1125.0,1125.14,1121.89,1121.89,6767.0,1125.0,1125.14,1121.89,1121.89,6767.0
2022-01-14 15:55:00,1122.73,1124.08,1120.8,1122.74,15781.0,1122.73,1124.08,1120.8,1122.74,15781.0
2022-01-18 09:30:00,1092.1,1100.0,1087.26,1099.44,16841.0,1092.1,1100.0,1087.26,1099.44,16841.0
2022-01-18 09:35:00,1096.51,1105.0,1096.04,1103.21,4200.0,1096.51,1105.0,1096.04,1103.21,4200.0
2022-01-18 09:40:00,1103.06,1123.17,1102.36,1123.17,4534.0,1103.06,1123.17,1102.36,1123.17,4534.0
2022-01-18 09:45:00,1124.91,1124.92,1114.36,1117.09,2102.0,1124.91,1124.92,1114.36,1117.09,2102.0
2022-01-18 09:50:00,1114.67,1125.44,1110.1,1125.44,2400.0,1114.67,1125.44,1110.1,1125.44,2400.0
2022-01-18 09:55:00,1121.25,1123.17,1116.01,1123.16,1330.0,1121.25,1123.17,1116.01,1123.16,1330.0
2022-01-18 10:00:00,1116.01,1124.07,1116.01,1123.37,3843.0,1116.01,1124.07,1116.01,1123.37,3843.0
2022-01-18 10:05:00,1124.54,1132.65,1124.0,1132.65,1874.0,1124.54,1132.65,1124.0,1132.65,1874.0
2022-01-18 10:10:00,1137.71,1142.96,1137.71,1142.65,6351.0,1137.71,1142.96,1137.71,1142.65,6351.0
2022-01-18 10:15:00,1142.0,1148.26,1141.0,1141.0,6489.0,1142.0,1148.26,1141.0,1141.0,6489.0
2022-01-18 10:20:00,1140.49,1143.65,1136.78,1143.65,3684.0,1140.49,1143.65,1136.78,1143.65,3684.0
2022-01-18 10:25:00,1140.5,1143.58,1135.63,1136.04,3539.0,1140.5,1143.58,1135.63,1136.04,3539.0
2022-01-18 10:30:00,1136.78,1136.79,1130.68,1130.68,1999.0,1136.78,1136.79,1130.68,1130.68,1999.0
2022-01-18 10:35:00,1130.61,1130.62,1128.07,1130.27,4059.0,1130.61,1130.62,1128.07,1130.27,4059.0
2022-01-18 10:40:00,1130.0,1139.04,1129.41,1138.98,2663.0,1130.0,1139.04,1129.41,1138.98,2663.0
2022-01-18 10:45:00,1134.46,1140.09,1133.01,1140.09,1975.0,1134.46,1140.09,1133.01,1140.09,1975.0
2022-01-18 10:50:00,1136.84,1137.2,1136.83,1137.2,226.0,1136.84,1137.2,1136.83,1137.2,226.0
2022-01-18 10:55:00,1133.0,1133.0,1129.0,1130.72,1200.0,1133.0,1133.0,1129.0,1130.72,1200.0
2022-01-18 11:00:00,1132.71,1132.71,1128.0,1128.0,709.0,1132.71,1132.71,1128.0,1128.0,709.0
2022-01-18 11:05:00,1127.35,1127.55,1119.42,1119.42,1777.0,1127.35,1127.55,1119.42,1119.42,1777.0
2022-01-18 11:10:00,1120.77,1120.77,1119.03,1119.04,503.0,1120.77,1120.77,1119.03,1119.04,503.0
2022-01-18 11:15:00,1122.17,1122.18,1117.74,1117.74,1602.0,1122.17,1122.18,1117.74,1117.74,1602.0
2022-01-18 11:20:00,1118.63,1118.64,1114.03,1115.33,949.0,1118.63,1118.64,1114.03,1115.33,949.0
2022-01-18 11:25:00,1114.09,1116.08,1111.83,1112.05,1220.0,1114.09,1116.08,1111.83,1112.05,1220.0
2022-01-18 11:30:00,1113.42,1115.96,1110.3,1113.63,1311.0,1113.42,1115.96,1110.3,1113.63,1311.0
2022-01-18 11:35:00,1116.95,1121.47,1111.93,1119.41,4283.0,1116.95,1121.47,1111.93,1119.41,4283.0
2022-01-18 11:40:00,1119.99,1121.36,1118.52,1118.52,1586.0,1119.99,1121.36,1118.52,1118.52,1586.0
2022-01-18 11:45:00,1120.46,1121.1,1119.44,1120.08,580.0,1120.46,1121.1,1119.44,1120.08,580.0
2022-01-18 11:50:00,1122.06,1128.49,1121.0,1125.75,3772.0,1122.06,1128.49,1121.0,1125.75,3772.0
2022-01-18 11:55:00,1123.51,1126.66,1123.51,1125.07,1420.0,1123.51,1126.66,1123.51,1125.07,1420.0
2022-01-18 12:00:00,1124.64,1127.56,1119.34,1119.34,1120.0,1124.64,1127.56,1119.34,1119.34,1120.0
2022-01-18 12:05:00,1118.74,1119.98,1117.46,1118.63,1520.0,1118.74,1119.98,1117.46,1118.63,1520.0
2022-01-18 12:10:00,1118.11,1118.11,1116.72,1117.84,791.0,1118.11,1118.11,1116.72,1117.84,791.0
2022-01-18 12:15:00,1118.2,1121.31,1116.41,1121.18,1000.0,1118.2,1121.31,1116.41,1121.18,1000.0
2022-01-18 12:20:00,1118.71,1118.71,1118.08,1118.08,200.0,1118.71,1118.71,1118.08,1118.08,200.0
2022-01-18 12:25:00,1113.4,1114.22,1110.07,1110.6,2000.0,1113.4,1114.22,1110.07,1110.6,2000.0
2022-01-18 12:30:00,1111.96,1111.96,1110.94,1111.91,350.0,1111.96,1111.96,1110.94,1111.91,350.0
2022-01-18 12:35:00,1111.74,1111.8,1111.22,1111.23,934.0,1111.74,1111.8,1111.22,1111.23,934.0
2022-01-18 12:40:00,1111.52,1112.83,1111.52,1112.56,300.0,1111.52,1112.83,1111.52,1112.56,300.0
2022-01-18 12:45:00,1111.56,1111.56,1107.78,1108.36,1200.0,1111.56,1111.56,1107.78,1108.36,1200.0
2022-01-18 12:50:00,1109.77,1111.48,1105.0,1106.03,2529.0,1109.77,1111.48,1105.0,1106.03,2529.0
2022-01-18 12:55:00,1106.13,1106.8,1105.0,1106.05,800.0,1106.13,1106.8,1105.0,1106.05,800.0
2022-01-18 13:00:00,1106.58,1106.58,1102.48,1104.18,2201.0,1106.58,1106.58,1102.48,1104.18,2201.0
2022-01-18 13:05:00,1105.03,1105.03,1102.01,1102.1,1132.0,1105.03,1105.03,1102.01,1102.1,1132.0
2022-01-18 13:10:00,1102.67,1102.68,1100.09,1100.41,2002.0,1102.67,1102.68,1100.09,1100.41,2002.0
2022-01-18 13:15:00,1100.64,1101.46,1099.41,1100.5,1642.0,1100.64,1101.46,1099.41,1100.5,1642.0
2022-01-18 13:20:00,1100.48,1101.38,1099.33,1099.91,1210.0,1100.48,1101.38,1099.33,1099.91,1210.0
2022-01-18 13:25:00,1099.9,1099.91,1097.13,1097.79,1500.0,1099.9,1099.91,1097.13,1097.79,1500.0
2022-01-18 13:30:00,1099.15,1106.2,1098.14,1105.52,3664.0,1099.15,1106.2,1098.14,1105.52,3664.0
2022-01-18 13:35:00,1105.98,1107.36,1103.46,1105.24,2757.0,1105.98,1107.36,1103.46,1105.24,2757.0
2022-01-18 13:40:00,1103.89,1105.12,1102.77,1102.77,500.0,1103.89,1105.12,1102.77,1102.77,500.0
2022-01-18 13:45:00,1101.89,1101.89,1099.69,1099.69,1100.0,1101.89,1101.89,1099.69,1099.69,1100.0
2022-01-18 13:50:00,1100.36,1101.65,1099.28,1101.42,2117.0,1100.36,1101.65,1099.28,1101.42,2117.0
2022-01-18 13:55:00,1101.42,1109.1,1101.42,1108.81,2862.0,1101.42,1109.1,1101.42,1108.81,2862.0
2022-01-18 14:00:00,1109.4,1111.88,1108.73,1109.26,2317.0,1109.4,1111.88,1108.73,1109.26,2317.0
2022-01-18 14:05:00,1109.16,1112.57,1109.16,1112.57,1053.0,1109.16,1112.57,1109.16,1112.57,1053.0
2022-01-18 14:10:00,1111.65,1111.66,1107.86,1109.03,2059.0,1111.65,1111.66,1107.86,1109.03,2059.0
2022-01-18 14:15:00,1109.66,1109.66,1108.27,1108.54,300.0,1109.66,1109.66,1108.27,1108.54,300.0
2022-01-18 14:20:00,1110.57,1110.57,1103.39,1103.95,1040.0,1110.57,1110.57,1103.39,1103.95,1040.0
2022-01-18 14:25:00,1103.07,1103.65,1101.77,1102.84,1030.0,1103.07,1103.65,1101.77,1102.84,1030.0
2022-01-18 14:30:00,1102.3,1106.1,1102.29,1103.7,2808.0,1102.3,1106.1,1102.29,1103.7,2808.0
2022-01-18 14:35:00,1106.1,1106.32,1104.6,1105.7,900.0,1106.1,1106.32,1104.6,1105.7,900.0
2022-01-18 14:40:00,1105.81,1109.59,1105.76,1106.49,1200.0,1105.81,1109.59,1105.76,1106.49,1200.0
2022-01-18 14:45:00,1107.45,1109.52,1107.45,1108.39,2100.0,1107.45,1109.52,1107.45,1108.39,2100.0
2022-01-18 14:50:00,1109.64,1109.64,1108.97,1108.97,500.0,1109.64,1109.64,1108.97,1108.97,500.0
2022-01-18 14:55:00,1109.11,1109.92,1107.63,1107.65,2400.0,1109.11,1109.92,1107.63,1107.65,2400.0
2022-01-18 15:00:00,1106.24,1106.24,1104.24,1104.43,1203.0,1106.24,1106.24,1104.24,1104.43,1203.0
2022-01-18 15:05:00,1104.92,1104.93,1102.84,1103.67,1400.0,1104.92,1104.93,1102.84,1103.67,1400.0
2022-01-18 15:10:00,1103.09,1103.09,1101.72,1101.73,900.0,1103.09,1103.09,1101.72,1101.73,900.0
2022-01-18 15:15:00,1100.48,1100.48,1096.84,1097.86,1500.0,1100.48,1100.48,1096.84,1097.86,1500.0
2022-01-18 15:20:00,1098.94,1103.18,1098.23,1103.18,1300.0,1098.94,1103.18,1098.23,1103.18,1300.0
2022-01-18 15:25:00,1101.3,1101.71,1100.59,1101.03,1449.0,1101.3,1101.71,1100.59,1101.03,1449.0
2022-01-18 15:30:00,1101.13,1101.13,1097.05,1098.69,3700.0,1101.13,1101.13,1097.05,1098.69,3700.0
2022-01-18 15:35:00,1099.35,1099.35,1096.13,1096.69,4422.0,1099.35,1099.35,1096.13,1096.69,4422.0
2022-01-18 15:40:00,1096.14,1096.93,1094.35,1094.86,5198.0,1096.14,1096.93,1094.35,1094.86,5198.0
2022-01-18 15:45:00,1095.54,1102.02,1095.54,1101.79,6847.0,1095.54,1102.02,1095.54,1101.79,6847.0
2022-01-18 15:50:00,1101.96,1104.39,1098.34,1098.34,5582.0,1101.96,1104.39,1098.34,1098.34,5582.0
2022-01-18 15:55:00,1099.25,1103.23,1098.02,1101.48,13408.0,1099.25,1103.23,1098.02,1101.48,13408.0
2022-01-19 09:30:00,1108.0,1114.79,1103.0,1110.0,12111.0,1108.0,1114.79,1103.0,1110.0,12111.0
2022-01-19 09:35:00,1107.05,1118.46,1106.72,1111.0,7848.0,1107.05,1118.46,1106.72,1111.0,7848.0
2022-01-19 09:40:00,1110.55,1114.7,1105.12,1110.49,3119.0,1110.55,1114.7,1105.12,1110.49,3119.0
2022-01-19 09:45:00,1110.0,1113.29,1102.0,1102.0,2500.0,1110.0,1113.29,1102.0,1102.0,2500.0
2022-01-19 09:50:00,1102.56,1110.77,1102.05,1110.77,1305.0,1102.56,1110.77,1102.05,1110.77,1305.0
2022-01-19 09:55:00,1111.65,1112.0,1110.12,1112.0,585.0,1111.65,1112.0,1110.12,1112.0,585.0
2022-01-19 10:00:00,1112.51,1116.29,1108.43,1116.29,2501.0,1112.51,1116.29,1108.43,1116.29,2501.0
2022-01-19 10:05:00,1119.66,1120.91,1115.81,1119.77,1769.0,1119.66,1120.91,1115.81,1119.77,1769.0
2022-01-19 10:10:00,1115.82,1119.39,1113.93,1115.3,1693.0,1115.82,1119.39,1113.93,1115.3,1693.0
2022-01-19 10:15:00,1115.28,1117.0,1110.36,1112.0,2246.0,1115.28,1117.0,1110.36,1112.0,2246.0
2022-01-19 10:20:00,1113.32,1113.32,1107.33,1109.37,855.0,1113.32,1113.32,1107.33,1109.37,855.0
2022-01-19 10:25:00,1110.65,1110.67,1105.37,1106.86,1900.0,1110.65,1110.67,1105.37,1106.86,1900.0
2022-01-19 10:30:00,1107.6,1107.6,1094.97,1094.98,4627.0,1107.6,1107.6,1094.97,1094.98,4627.0
2022-01-19 10:35:00,1094.01,1094.91,1085.0,1086.82,4143.0,1094.01,1094.91,1085.0,1086.82,4143.0
2022-01-19 10:40:00,1086.63,1088.15,1083.11,1085.18,3375.0,1086.63,1088.15,1083.11,1085.18,3375.0
2022-01-19 10:45:00,1085.91,1086.01,1076.18,1078.0,2725.0,1085.91,1086.01,1076.18,1078.0,2725.0
2022-01-19 10:50:00,1077.77,1083.33,1077.38,1079.97,4278.0,1077.77,1083.33,1077.38,1079.97,4278.0
2022-01-19 10:55:00,1079.35,1084.21,1078.58,1083.23,4230.0,1079.35,1084.21,1078.58,1083.23,4230.0
2022-01-19 11:00:00,1088.9,1094.42,1087.05,1088.72,3996.0,1088.9,1094.42,1087.05,1088.72,3996.0
2022-01-19 11:05:00,1087.21,1087.95,1083.01,1087.95,3058.0,1087.21,1087.95,1083.01,1087.95,3058.0
2022-01-19 11:10:00,1087.0,1087.0,1081.67,1081.67,739.0,1087.0,1087.0,1081.67,1081.67,739.0
2022-01-19 11:15:00,1081.28,1081.78,1076.5,1076.5,5529.0,1081.28,1081.78,1076.5,1076.5,5529.0
2022-01-19 11:20:00,1080.0,1080.0,1075.0,1079.0,2660.0,1080.0,1080.0,1075.0,1079.0,2660.0
2022-01-19 11:25:00,1076.54,1084.85,1076.54,1084.85,2393.0,1076.54,1084.85,1076.54,1084.85,2393.0
2022-01-19 11:30:00,1090.54,1091.71,1082.37,1083.86,2670.0,1090.54,1091.71,1082.37,1083.86,2670.0
2022-01-19 11:35:00,1080.61,1083.2,1078.69,1079.21,1835.0,1080.61,1083.2,1078.69,1079.21,1835.0
2022-01-19 11:40:00,1082.13,1092.08,1082.13,1087.0,1400.0,1082.13,1092.08,1082.13,1087.0,1400.0
2022-01-19 11:45:00,1088.06,1090.7,1087.13,1090.7,1968.0,1088.06,1090.7,1087.13,1090.7,1968.0
2022-01-19 11:50:00,1090.0,1090.76,1084.91,1086.0,19777.0,1090.0,1090.76,1084.91,1086.0,19777.0
2022-01-19 11:55:00,1085.0,1085.11,1083.02,1085.0,3186.0,1085.0,1085.11,1083.02,1085.0,3186.0
2022-01-19 12:00:00,1084.8,1086.27,1081.63,1085.27,4295.0,1084.8,1086.27,1081.63,1085.27,4295.0
2022-01-19 12:05:00,1084.9,1087.36,1083.93,1085.0,2571.0,1084.9,1087.36,1083.93,1085.0,2571.0
2022-01-19 12:10:00,1085.0,1091.53,1084.12,1091.53,3975.0,1085.0,1091.53,1084.12,1091.53,3975.0
2022-01-19 12:15:00,1091.94,1102.02,1090.98,1099.37,74340.0,1091.94,1102.02,1090.98,1099.37,74340.0
2022-01-19 12:20:00,1101.88,1105.42,1099.19,1099.6,3845.0,1101.88,1105.42,1099.19,1099.6,3845.0
2022-01-19 12:25:00,1097.08,1101.95,1097.08,1101.95,600.0,1097.08,1101.95,1097.08,1101.95,600.0
2022-01-19 12:30:00,1100.16,1100.16,1097.77,1098.55,1897.0,1100.16,1100.16,1097.77,1098.55,1897.0
2022-01-19 12:35:00,1100.09,1102.0,1097.0,1099.34,12054.0,1100.09,1102.0,1097.0,1099.34,12054.0
2022-01-19 12:40:00,1100.27,1102.73,1097.53,1097.64,1810.0,1100.27,1102.73,1097.53,1097.64,1810.0
2022-01-19 12:45:00,1100.7,1102.4,1099.96,1099.96,2300.0,1100.7,1102.4,1099.96,1099.96,2300.0
2022-01-19 12:50:00,1100.5,1101.33,1099.07,1099.07,1800.0,1100.5,1101.33,1099.07,1099.07,1800.0
2022-01-19 12:55:00,1100.72,1102.54,1099.15,1099.7,2400.0,1100.72,1102.54,1099.15,1099.7,2400.0
2022-01-19 13:00:00,1099.98,1099.98,1094.86,1094.86,4884.0,1099.98,1099.98,1094.86,1094.86,4884.0
2022-01-19 13:05:00,1094.89,1096.14,1093.38,1094.41,1724.0,1094.89,1096.14,1093.38,1094.41,1724.0
2022-01-19 13:10:00,1096.58,1099.12,1096.58,1098.43,1560.0,1096.58,1099.12,1096.58,1098.43,1560.0
2022-01-19 13:15:00,1099.0,1102.08,1097.24,1098.09,7008.0,1099.0,1102.08,1097.24,1098.09,7008.0
2022-01-19 13:20:00,1095.8,1100.0,1095.8,1098.0,2761.0,1095.8,1100.0,1095.8,1098.0,2761.0
2022-01-19 13:25:00,1099.22,1099.22,1095.51,1096.18,1379.0,1099.22,1099.22,1095.51,1096.18,1379.0
2022-01-19 13:30:00,1094.82,1095.18,1092.2,1092.2,800.0,1094.82,1095.18,1092.2,1092.2,800.0
2022-01-19 13:35:00,1090.87,1091.92,1088.56,1088.56,850.0,1090.87,1091.92,1088.56,1088.56,850.0
2022-01-19 13:40:00,1088.55,1090.41,1087.49,1087.93,1700.0,1088.55,1090.41,1087.49,1087.93,1700.0
2022-01-19 13:45:00,1087.93,1089.25,1085.44,1086.6,2300.0,1087.93,1089.25,1085.44,1086.6,2300.0
2022-01-19 13:50:00,1087.07,1087.38,1085.42,1085.42,1800.0,1087.07,1087.38,1085.42,1085.42,1800.0
2022-01-19 13:55:00,1086.62,1088.6,1083.75,1083.76,6385.0,1086.62,1088.6,1083.75,1083.76,6385.0
2022-01-19 14:00:00,1083.27,1087.41,1081.97,1082.95,4000.0,1083.27,1087.41,1081.97,1082.95,4000.0
2022-01-19 14:05:00,1081.96,1081.96,1075.89,1076.16,1902.0,1081.96,1081.96,1075.89,1076.16,1902.0
2022-01-19 14:10:00,1077.0,1078.24,1072.19,1074.26,5844.0,1077.0,1078.24,1072.19,1074.26,5844.0
2022-01-19 14:15:00,1074.17,1078.19,1074.17,1077.03,1200.0,1074.17,1078.19,1074.17,1077.03,1200.0
2022-01-19 14:20:00,1077.21,1077.21,1070.6,1070.6,5816.0,1077.21,1077.21,1070.6,1070.6,5816.0
2022-01-19 14:25:00,1070.6,1072.33,1067.78,1072.12,9446.0,1070.6,1072.33,1067.78,1072.12,9446.0
2022-01-19 14:30:00,1071.72,1076.41,1070.0,1070.0,4266.0,1071.72,1076.41,1070.0,1070.0,4266.0
2022-01-19 14:35:00,1070.0,1072.07,1069.12,1071.06,3225.0,1070.0,1072.07,1069.12,1071.06,3225.0
2022-01-19 14:40:00,1071.62,1076.48,1070.71,1076.48,2181.0,1071.62,1076.48,1070.71,1076.48,2181.0
2022-01-19 14:45:00,1074.1,1074.1,1068.82,1070.42,2644.0,1074.1,1074.1,1068.82,1070.42,2644.0
2022-01-19 14:50:00,1069.05,1070.67,1068.15,1069.55,2178.0,1069.05,1070.67,1068.15,1069.55,2178.0
2022-01-19 14:55:00,1068.0,1069.74,1067.33,1067.51,2328.0,1068.0,1069.74,1067.33,1067.51,2328.0
2022-01-19 15:00:00,1068.33,1068.33,1065.09,1067.48,3908.0,1068.33,1068.33,1065.09,1067.48,3908.0
2022-01-19 15:05:00,1067.01,1068.23,1065.58,1067.63,4417.0,1067.01,1068.23,1065.58,1067.63,4417.0
2022-01-19 15:10:00,1068.54,1068.55,1063.68,1067.29,4000.0,1068.54,1068.55,1063.68,1067.29,4000.0
2022-01-19 15:15:00,1066.14,1066.3,1062.42,1064.15,2643.0,1066.14,1066.3,1062.42,1064.15,2643.0
2022-01-19 15:20:00,1064.66,1064.66,1062.35,1064.5,3492.0,1064.66,1064.66,1062.35,1064.5,3492.0
2022-01-19 15:25:00,1063.1,1063.52,1057.65,1058.08,9577.0,1063.1,1063.52,1057.65,1058.08,9577.0
2022-01-19 15:30:00,1058.76,1062.78,1058.76,1062.57,7102.0,1058.76,1062.78,1058.76,1062.57,7102.0
2022-01-19 15:35:00,1063.11,1065.81,1062.45,1062.7,8433.0,1063.11,1065.81,1062.45,1062.7,8433.0
2022-01-19 15:40:00,1063.0,1069.87,1062.02,1068.91,4450.0,1063.0,1069.87,1062.02,1068.91,4450.0
2022-01-19 15:45:00,1068.75,1071.15,1067.0,1067.0,7392.0,1068.75,1071.15,1067.0,1067.0,7392.0
2022-01-19 15:50:00,1065.72,1065.72,1057.23,1060.22,32358.0,1065.72,1065.72,1057.23,1060.22,32358.0
2022-01-19 15:55:00,1060.14,1062.45,1058.82,1061.13,39048.0,1060.14,1062.45,1058.82,1061.13,39048.0
2022-01-20 09:30:00,1079.31,1104.94,1077.97,1101.09,26526.0,1079.31,1104.94,1077.97,1101.09,26526.0
2022-01-20 09:35:00,1102.61,1109.84,1099.44,1107.23,13684.0,1102.61,1109.84,1099.44,1107.23,13684.0
2022-01-20 09:40:00,1105.24,1119.66,1105.24,1118.04,8033.0,1105.24,1119.66,1105.24,1118.04,8033.0
2022-01-20 09:45:00,1118.79,1123.9,1113.16,1121.02,6650.0,1118.79,1123.9,1113.16,1121.02,6650.0
2022-01-20 09:50:00,1121.01,1131.92,1116.38,1126.04,8252.0,1121.01,1131.92,1116.38,1126.04,8252.0
2022-01-20 09:55:00,1123.53,1136.4,1120.95,1128.66,6184.0,1123.53,1136.4,1120.95,1128.66,6184.0
2022-01-20 10:00:00,1127.79,1144.15,1127.02,1142.02,9427.0,1127.79,1144.15,1127.02,1142.02,9427.0
2022-01-20 10:05:00,1140.71,1145.06,1138.06,1139.19,12339.0,1140.71,1145.06,1138.06,1139.19,12339.0
2022-01-20 10:10:00,1143.73,1148.87,1143.22,1148.85,5346.0,1143.73,1148.87,1143.22,1148.85,5346.0
2022-01-20 10:15:00,1147.15,1148.59,1132.0,1135.62,8465.0,1147.15,1148.59,1132.0,1135.62,8465.0
2022-01-20 10:20:00,1137.11,1141.5,1131.0,1139.28,9587.0,1137.11,1141.5,1131.0,1139.28,9587.0
2022-01-20 10:25:00,1137.95,1140.9,1135.39,1137.39,3228.0,1137.95,1140.9,1135.39,1137.39,3228.0
2022-01-20 10:30:00,1138.39,1148.35,1138.25,1144.05,8008.0,1138.39,1148.35,1138.25,1144.05,8008.0
2022-01-20 10:35:00,1142.71,1142.71,1140.0,1140.0,1398.0,1142.71,1142.71,1140.0,1140.0,1398.0
2022-01-20 10:40:00,1142.33,1146.69,1142.33,1144.47,2541.0,1142.33,1146.69,1142.33,1144.47,2541.0
2022-01-20 10:45:00,1143.45,1143.54,1137.29,1137.29,3911.0,1143.45,1143.54,1137.29,1137.29,3911.0
2022-01-20 10:50:00,1137.52,1142.22,1136.5,1142.22,4358.0,1137.52,1142.22,1136.5,1142.22,4358.0
2022-01-20 10:55:00,1139.0,1139.0,1135.17,1135.86,1300.0,1139.0,1139.0,1135.17,1135.86,1300.0
2022-01-20 11:00:00,1138.81,1138.81,1133.2,1136.05,11595.0,1138.81,1138.81,1133.2,1136.05,11595.0
2022-01-20 11:05:00,1137.15,1138.25,1134.0,1134.0,1100.0,1137.15,1138.25,1134.0,1134.0,1100.0
2022-01-20 11:10:00,1132.31,1134.09,1130.92,1132.68,1975.0,1132.31,1134.09,1130.92,1132.68,1975.0
2022-01-20 11:15:00,1130.0,1130.79,1126.04,1128.31,3299.0,1130.0,1130.79,1126.04,1128.31,3299.0
2022-01-20 11:20:00,1126.96,1129.04,1126.42,1126.71,1400.0,1126.96,1129.04,1126.42,1126.71,1400.0
2022-01-20 11:25:00,1127.39,1129.35,1127.27,1129.35,537.0,1127.39,1129.35,1127.27,1129.35,537.0
2022-01-20 11:30:00,1128.51,1130.09,1125.39,1125.39,1300.0,1128.51,1130.09,1125.39,1125.39,1300.0
2022-01-20 11:35:00,1125.91,1128.03,1125.91,1128.03,400.0,1125.91,1128.03,1125.91,1128.03,400.0
2022-01-20 11:40:00,1128.09,1129.79,1125.86,1125.87,2049.0,1128.09,1129.79,1125.86,1125.87,2049.0
2022-01-20 11:45:00,1127.0,1130.75,1127.0,1130.75,1100.0,1127.0,1130.75,1127.0,1130.75,1100.0
2022-01-20 11:50:00,1132.99,1137.16,1132.98,1134.53,2575.0,1132.99,1137.16,1132.98,1134.53,2575.0
2022-01-20 11:55:00,1134.79,1136.27,1134.59,1134.59,400.0,1134.79,1136.27,1134.59,1134.59,400.0
2022-01-20 12:00:00,1134.56,1134.85,1134.56,1134.7,400.0,1134.56,1134.85,1134.56,1134.7,400.0
2022-01-20 12:05:00,1132.8,1132.8,1130.49,1130.77,1363.0,1132.8,1132.8,1130.49,1130.77,1363.0
2022-01-20 12:10:00,1131.81,1132.05,1127.93,1127.94,1200.0,1131.81,1132.05,1127.93,1127.94,1200.0
2022-01-20 12:15:00,1127.75,1129.92,1126.89,1128.57,898.0,1127.75,1129.92,1126.89,1128.57,898.0
2022-01-20 12:20:00,1128.56,1130.08,1128.52,1128.63,1000.0,1128.56,1130.08,1128.52,1128.63,1000.0
2022-01-20 12:25:00,1128.71,1133.41,1127.51,1132.47,6800.0,1128.71,1133.41,1127.51,1132.47,6800.0
2022-01-20 12:30:00,1134.59,1136.8,1132.5,1134.78,5000.0,1134.59,1136.8,1132.5,1134.78,5000.0
2022-01-20 12:35:00,1133.62,1136.19,1133.05,1133.05,1408.0,1133.62,1136.19,1133.05,1133.05,1408.0
2022-01-20 12:40:00,1133.55,1134.12,1132.0,1132.0,1100.0,1133.55,1134.12,1132.0,1132.0,1100.0
2022-01-20 12:45:00,1130.76,1131.28,1129.94,1130.06,900.0,1130.76,1131.28,1129.94,1130.06,900.0
2022-01-20 12:50:00,1127.79,1127.79,1124.0,1125.29,1630.0,1127.79,1127.79,1124.0,1125.29,1630.0
2022-01-20 12:55:00,1122.74,1123.4,1122.57,1122.57,812.0,1122.74,1123.4,1122.57,1122.57,812.0
2022-01-20 13:00:00,1124.66,1124.66,1118.15,1119.21,2270.0,1124.66,1124.66,1118.15,1119.21,2270.0
2022-01-20 13:05:00,1117.18,1119.7,1116.1,1119.7,1800.0,1117.18,1119.7,1116.1,1119.7,1800.0
2022-01-20 13:10:00,1119.96,1125.5,1119.96,1123.51,800.0,1119.96,1125.5,1119.96,1123.51,800.0
2022-01-20 13:15:00,1123.36,1125.96,1121.1,1122.68,1550.0,1123.36,1125.96,1121.1,1122.68,1550.0
2022-01-20 13:20:00,1122.83,1122.94,1119.93,1119.93,800.0,1122.83,1122.94,1119.93,1119.93,800.0
2022-01-20 13:25:00,1119.54,1123.45,1117.55,1121.61,2608.0,1119.54,1123.45,1117.55,1121.61,2608.0
2022-01-20 13:30:00,1117.76,1120.07,1116.77,1118.28,1069.0,1117.76,1120.07,1116.77,1118.28,1069.0
2022-01-20 13:35:00,1118.32,1124.95,1118.24,1122.52,1850.0,1118.32,1124.95,1118.24,1122.52,1850.0
2022-01-20 13:40:00,1124.93,1126.99,1122.45,1124.58,3897.0,1124.93,1126.99,1122.45,1124.58,3897.0
2022-01-20 13:45:00,1124.99,1126.94,1124.05,1124.73,1106.0,1124.99,1126.94,1124.05,1124.73,1106.0
2022-01-20 13:50:00,1123.21,1126.33,1123.0,1126.33,1870.0,1123.21,1126.33,1123.0,1126.33,1870.0
2022-01-20 13:55:00,1127.94,1127.94,1121.36,1123.0,2341.0,1127.94,1127.94,1121.36,1123.0,2341.0
2022-01-20 14:00:00,1122.73,1128.41,1121.19,1128.41,2338.0,1122.73,1128.41,1121.19,1128.41,2338.0
2022-01-20 14:05:00,1127.04,1131.8,1127.04,1130.55,3721.0,1127.04,1131.8,1127.04,1130.55,3721.0
2022-01-20 14:10:00,1129.31,1129.36,1120.7,1121.04,3500.0,1129.31,1129.36,1120.7,1121.04,3500.0
2022-01-20 14:15:00,1120.15,1123.52,1117.53,1121.01,2210.0,1120.15,1123.52,1117.53,1121.01,2210.0
2022-01-20 14:20:00,1124.05,1124.05,1120.26,1121.37,1697.0,1124.05,1124.05,1120.26,1121.37,1697.0
2022-01-20 14:25:00,1123.79,1123.9,1120.99,1121.38,1500.0,1123.79,1123.9,1120.99,1121.38,1500.0
2022-01-20 14:30:00,1119.89,1120.98,1119.15,1119.25,900.0,1119.89,1120.98,1119.15,1119.25,900.0
2022-01-20 14:35:00,1119.72,1120.63,1118.27,1120.36,1934.0,1119.72,1120.63,1118.27,1120.36,1934.0
2022-01-20 14:40:00,1119.01,1122.02,1119.01,1120.45,1399.0,1119.01,1122.02,1119.01,1120.45,1399.0
2022-01-20 14:45:00,1120.28,1120.28,1116.23,1118.66,1900.0,1120.28,1120.28,1116.23,1118.66,1900.0
2022-01-20 14:50:00,1119.88,1119.88,1116.0,1116.0,1805.0,1119.88,1119.88,1116.0,1116.0,1805.0
2022-01-20 14:55:00,1114.82,1114.99,1112.98,1112.99,1400.0,1114.82,1114.99,1112.98,1112.99,1400.0
2022-01-20 15:00:00,1114.08,1114.42,1109.12,1109.31,2104.0,1114.08,1114.42,1109.12,1109.31,2104.0
2022-01-20 15:05:00,1109.66,1109.66,1105.12,1105.12,1613.0,1109.66,1109.66,1105.12,1105.12,1613.0
2022-01-20 15:10:00,1105.38,1105.38,1101.48,1102.27,3577.0,1105.38,1105.38,1101.48,1102.27,3577.0
2022-01-20 15:15:00,1103.34,1105.56,1102.2,1105.03,1302.0,1103.34,1105.56,1102.2,1105.03,1302.0
2022-01-20 15:20:00,1104.5,1104.5,1098.69,1098.69,700.0,1104.5,1104.5,1098.69,1098.69,700.0
2022-01-20 15:25:00,1097.01,1097.48,1092.25,1093.43,4650.0,1097.01,1097.48,1092.25,1093.43,4650.0
2022-01-20 15:30:00,1092.45,1094.02,1090.01,1092.04,4202.0,1092.45,1094.02,1090.01,1092.04,4202.0
2022-01-20 15:35:00,1091.69,1091.69,1087.5,1090.18,7814.0,1091.69,1091.69,1087.5,1090.18,7814.0
2022-01-20 15:40:00,1090.94,1092.76,1089.22,1091.9,6332.0,1090.94,1092.76,1089.22,1091.9,6332.0
2022-01-20 15:45:00,1091.96,1092.52,1087.49,1087.5,5107.0,1091.96,1092.52,1087.49,1087.5,5107.0
2022-01-20 15:50:00,1087.49,1090.85,1086.63,1087.75,20710.0,1087.49,1090.85,1086.63,1087.75,20710.0
2022-01-20 15:55:00,1088.67,1093.2,1087.37,1092.69,38170.0,1088.67,1093.2,1087.37,1092.69,38170.0
2022-01-21 09:30:00,1079.16,1098.57,1072.72,1087.54,15259.0,1079.16,1098.57,1072.72,1087.54,15259.0
2022-01-21 09:35:00,1087.64,1092.85,1083.72,1088.31,62423.0,1087.64,1092.85,1083.72,1088.31,62423.0
2022-01-21 09:40:00,1090.05,1090.05,1074.47,1074.76,5282.0,1090.05,1090.05,1074.47,1074.76,5282.0
2022-01-21 09:45:00,1071.67,1086.96,1071.67,1082.17,2728.0,1071.67,1086.96,1071.67,1082.17,2728.0
2022-01-21 09:50:00,1082.25,1084.07,1073.91,1076.38,6483.0,1082.25,1084.07,1073.91,1076.38,6483.0
2022-01-21 09:55:00,1077.82,1079.7,1070.5,1074.05,4749.0,1077.82,1079.7,1070.5,1074.05,4749.0
2022-01-21 10:00:00,1075.1,1079.88,1070.0,1073.0,3915.0,1075.1,1079.88,1070.0,1073.0,3915.0
2022-01-21 10:05:00,1074.12,1077.83,1068.04,1070.75,4633.0,1074.12,1077.83,1068.04,1070.75,4633.0
2022-01-21 10:10:00,1069.32,1069.89,1057.99,1060.0,8059.0,1069.32,1069.89,1057.99,1060.0,8059.0
2022-01-21 10:15:00,1064.09,1068.68,1056.51,1056.51,15745.0,1064.09,1068.68,1056.51,1056.51,15745.0
2022-01-21 10:20:00,1059.61,1061.39,1053.51,1059.98,9344.0,1059.61,1061.39,1053.51,1059.98,9344.0
2022-01-21 10:25:00,1060.7,1072.45,1059.96,1063.79,1313.0,1060.7,1072.45,1059.96,1063.79,1313.0
2022-01-21 10:30:00,1068.21,1077.6,1068.2,1074.57,26719.0,1068.21,1077.6,1068.2,1074.57,26719.0
2022-01-21 10:35:00,1074.8,1080.48,1074.69,1078.2,6543.0,1074.8,1080.48,1074.69,1078.2,6543.0
2022-01-21 10:40:00,1077.89,1080.08,1075.0,1079.4,4028.0,1077.89,1080.08,1075.0,1079.4,4028.0
2022-01-21 10:45:00,1078.84,1081.45,1076.11,1081.01,6782.0,1078.84,1081.45,1076.11,1081.01,6782.0
2022-01-21 10:50:00,1081.49,1083.31,1076.39,1081.98,7350.0,1081.49,1083.31,1076.39,1081.98,7350.0
2022-01-21 10:55:00,1079.5,1081.32,1074.98,1074.98,3598.0,1079.5,1081.32,1074.98,1074.98,3598.0
2022-01-21 11:00:00,1077.14,1078.25,1073.8,1077.5,4274.0,1077.14,1078.25,1073.8,1077.5,4274.0
2022-01-21 11:05:00,1078.72,1091.83,1078.72,1091.37,7664.0,1078.72,1091.83,1078.72,1091.37,7664.0
2022-01-21 11:10:00,1088.96,1096.94,1085.57,1094.07,6976.0,1088.96,1096.94,1085.57,1094.07,6976.0
2022-01-21 11:15:00,1096.26,1098.6,1093.91,1098.0,3225.0,1096.26,1098.6,1093.91,1098.0,3225.0
2022-01-21 11:20:00,1098.59,1114.82,1098.27,1112.15,9622.0,1098.59,1114.82,1098.27,1112.15,9622.0
2022-01-21 11:25:00,1113.0,1115.21,1108.18,1108.18,4625.0,1113.0,1115.21,1108.18,1108.18,4625.0
2022-01-21 11:30:00,1108.99,1108.99,1097.04,1097.04,2801.0,1108.99,1108.99,1097.04,1097.04,2801.0
2022-01-21 11:35:00,1096.9,1097.59,1087.04,1087.62,2685.0,1096.9,1097.59,1087.04,1087.62,2685.0
2022-01-21 11:40:00,1090.04,1090.04,1087.57,1089.63,806.0,1090.04,1090.04,1087.57,1089.63,806.0
2022-01-21 11:45:00,1089.25,1089.25,1084.3,1084.64,1004.0,1089.25,1089.25,1084.3,1084.64,1004.0
2022-01-21 11:50:00,1085.43,1088.42,1083.35,1083.36,2604.0,1085.43,1088.42,1083.35,1083.36,2604.0
2022-01-21 11:55:00,1084.09,1092.69,1084.08,1092.69,1884.0,1084.09,1092.69,1084.08,1092.69,1884.0
2022-01-21 12:00:00,1094.69,1098.84,1094.69,1096.16,1775.0,1094.69,1098.84,1094.69,1096.16,1775.0
2022-01-21 12:05:00,1097.06,1100.2,1096.26,1096.29,920.0,1097.06,1100.2,1096.26,1096.29,920.0
2022-01-21 12:10:00,1093.63,1097.51,1091.99,1093.09,4053.0,1093.63,1097.51,1091.99,1093.09,4053.0
2022-01-21 12:15:00,1092.64,1094.24,1090.0,1090.0,600.0,1092.64,1094.24,1090.0,1090.0,600.0
2022-01-21 12:20:00,1087.59,1089.75,1080.46,1080.46,6840.0,1087.59,1089.75,1080.46,1080.46,6840.0
2022-01-21 12:25:00,1084.61,1087.01,1077.55,1077.56,10088.0,1084.61,1087.01,1077.55,1077.56,10088.0
2022-01-21 12:30:00,1078.77,1080.3,1077.5,1080.0,4000.0,1078.77,1080.3,1077.5,1080.0,4000.0
2022-01-21 12:35:00,1080.12,1080.67,1070.46,1072.13,6556.0,1080.12,1080.67,1070.46,1072.13,6556.0
2022-01-21 12:40:00,1072.85,1075.49,1072.55,1075.47,2700.0,1072.85,1075.49,1072.55,1075.47,2700.0
2022-01-21 12:45:00,1075.0,1075.62,1072.52,1072.67,3526.0,1075.0,1075.62,1072.52,1072.67,3526.0
2022-01-21 12:50:00,1073.18,1075.7,1073.08,1073.08,2397.0,1073.18,1075.7,1073.08,1073.08,2397.0
2022-01-21 12:55:00,1075.47,1076.59,1072.92,1075.62,2097.0,1075.47,1076.59,1072.92,1075.62,2097.0
2022-01-21 13:00:00,1076.35,1076.35,1072.76,1073.22,1064.0,1076.35,1076.35,1072.76,1073.22,1064.0
2022-01-21 13:05:00,1075.59,1075.59,1073.51,1073.7,485.0,1075.59,1075.59,1073.51,1073.7,485.0
2022-01-21 13:10:00,1075.4,1077.66,1074.43,1074.43,2721.0,1075.4,1077.66,1074.43,1074.43,2721.0
2022-01-21 13:15:00,1074.06,1074.31,1072.19,1072.19,900.0,1074.06,1074.31,1072.19,1072.19,900.0
2022-01-21 13:20:00,1069.21,1069.21,1068.47,1068.48,200.0,1069.21,1069.21,1068.47,1068.48,200.0
2022-01-21 13:25:00,1067.26,1067.26,1062.86,1062.86,4101.0,1067.26,1067.26,1062.86,1062.86,4101.0
2022-01-21 13:30:00,1062.0,1064.82,1061.32,1061.55,5870.0,1062.0,1064.82,1061.32,1061.55,5870.0
2022-01-21 13:35:00,1061.66,1064.91,1060.19,1064.64,8407.0,1061.66,1064.91,1060.19,1064.64,8407.0
2022-01-21 13:40:00,1066.86,1071.26,1066.86,1070.93,1405.0,1066.86,1071.26,1066.86,1070.93,1405.0
2022-01-21 13:45:00,1070.98,1070.98,1065.0,1069.64,5179.0,1070.98,1070.98,1065.0,1069.64,5179.0
2022-01-21 13:50:00,1071.39,1073.96,1070.2,1072.53,800.0,1071.39,1073.96,1070.2,1072.53,800.0
2022-01-21 13:55:00,1072.82,1074.54,1072.05,1072.06,712.0,1072.82,1074.54,1072.05,1072.06,712.0
2022-01-21 14:00:00,1066.84,1071.27,1066.84,1069.67,1069.0,1066.84,1071.27,1066.84,1069.67,1069.0
2022-01-21 14:05:00,1071.16,1074.44,1068.96,1070.16,1254.0,1071.16,1074.44,1068.96,1070.16,1254.0
2022-01-21 14:10:00,1070.95,1072.6,1068.34,1069.0,4226.0,1070.95,1072.6,1068.34,1069.0,4226.0
2022-01-21 14:15:00,1070.04,1070.04,1067.25,1068.41,1331.0,1070.04,1070.04,1067.25,1068.41,1331.0
2022-01-21 14:20:00,1067.48,1069.88,1065.7,1066.46,4216.0,1067.48,1069.88,1065.7,1066.46,4216.0
2022-01-21 14:25:00,1067.48,1067.48,1059.0,1059.0,3400.0,1067.48,1067.48,1059.0,1059.0,3400.0
2022-01-21 14:30:00,1058.95,1061.0,1055.53,1055.53,4317.0,1058.95,1061.0,1055.53,1055.53,4317.0
2022-01-21 14:35:00,1055.08,1061.77,1053.53,1060.75,3194.0,1055.08,1061.77,1053.53,1060.75,3194.0
2022-01-21 14:40:00,1061.17,1061.19,1057.94,1060.56,1380.0,1061.17,1061.19,1057.94,1060.56,1380.0
2022-01-21 14:45:00,1060.0,1063.56,1060.0,1061.83,844.0,1060.0,1063.56,1060.0,1061.83,844.0
2022-01-21 14:50:00,1064.0,1064.0,1056.59,1061.58,2000.0,1064.0,1064.0,1056.59,1061.58,2000.0
2022-01-21 14:55:00,1062.13,1062.13,1052.74,1053.26,2215.0,1062.13,1062.13,1052.74,1053.26,2215.0
2022-01-21 15:00:00,1052.21,1053.49,1050.66,1050.77,1175.0,1052.21,1053.49,1050.66,1050.77,1175.0
2022-01-21 15:05:00,1050.86,1050.86,1047.02,1047.65,4356.0,1050.86,1050.86,1047.02,1047.65,4356.0
2022-01-21 15:10:00,1047.57,1050.48,1047.0,1048.83,2916.0,1047.57,1050.48,1047.0,1048.83,2916.0
2022-01-21 15:15:00,1048.54,1053.86,1046.47,1052.41,2522.0,1048.54,1053.86,1046.47,1052.41,2522.0
2022-01-21 15:20:00,1051.05,1051.83,1048.61,1050.73,1400.0,1051.05,1051.83,1048.61,1050.73,1400.0
2022-01-21 15:25:00,1050.52,1052.39,1048.57,1049.71,3396.0,1050.52,1052.39,1048.57,1049.71,3396.0
2022-01-21 15:30:00,1049.57,1058.5,1049.57,1056.65,4713.0,1049.57,1058.5,1049.57,1056.65,4713.0
2022-01-21 15:35:00,1058.7,1060.69,1056.19,1060.69,3900.0,1058.7,1060.69,1056.19,1060.69,3900.0
2022-01-21 15:40:00,1063.82,1065.61,1061.69,1061.69,2762.0,1063.82,1065.61,1061.69,1061.69,2762.0
2022-01-21 15:45:00,1060.11,1061.4,1057.65,1059.95,5549.0,1060.11,1061.4,1057.65,1059.95,5549.0
2022-01-21 15:50:00,1059.31,1059.31,1051.24,1052.97,12156.0,1059.31,1059.31,1051.24,1052.97,12156.0
2022-01-21 15:55:00,1053.49,1057.77,1051.06,1054.04,23122.0,1053.49,1057.77,1051.06,1054.04,23122.0
2022-01-24 09:30:00,1009.0,1013.64,993.38,1010.75,44114.0,1009.0,1013.64,993.38,1010.75,44114.0
2022-01-24 09:35:00,1009.58,1016.0,1002.87,1009.09,18720.0,1009.58,1016.0,1002.87,1009.09,18720.0
2022-01-24 09:40:00,1006.51,1015.86,1003.63,1008.71,17311.0,1006.51,1015.86,1003.63,1008.71,17311.0
2022-01-24 09:45:00,1008.71,1013.52,1003.67,1003.67,6718.0,1008.71,1013.52,1003.67,1003.67,6718.0
2022-01-24 09:50:00,1004.35,1007.58,994.35,1003.1,9005.0,1004.35,1007.58,994.35,1003.1,9005.0
2022-01-24 09:55:00,1006.49,1008.71,1001.19,1005.19,4666.0,1006.49,1008.71,1001.19,1005.19,4666.0
2022-01-24 10:00:00,1005.8,1013.86,1000.0,1001.7,2406.0,1005.8,1013.86,1000.0,1001.7,2406.0
2022-01-24 10:05:00,1001.73,1002.74,984.15,986.97,9994.0,1001.73,1002.74,984.15,986.97,9994.0
2022-01-24 10:10:00,987.16,991.2,982.1,988.08,10587.0,987.16,991.2,982.1,988.08,10587.0
2022-01-24 10:15:00,991.53,994.91,985.14,989.28,7802.0,991.53,994.91,985.14,989.28,7802.0
2022-01-24 10:20:00,989.27,1000.0,989.27,998.34,3245.0,989.27,1000.0,989.27,998.34,3245.0
2022-01-24 10:25:00,1002.06,1010.07,1001.23,1004.14,9924.0,1002.06,1010.07,1001.23,1004.14,9924.0
2022-01-24 10:30:00,1007.46,1011.42,1001.92,1010.62,6885.0,1007.46,1011.42,1001.92,1010.62,6885.0
2022-01-24 10:35:00,1011.16,1016.68,1005.3,1008.0,3792.0,1011.16,1016.68,1005.3,1008.0,3792.0
2022-01-24 10:40:00,1005.31,1009.11,1000.7,1006.67,2890.0,1005.31,1009.11,1000.7,1006.67,2890.0
2022-01-24 10:45:00,1006.44,1006.44,996.13,1000.0,1643.0,1006.44,1006.44,996.13,1000.0,1643.0
2022-01-24 10:50:00,998.53,1009.86,998.53,1008.48,1635.0,998.53,1009.86,998.53,1008.48,1635.0
2022-01-24 10:55:00,1002.99,1006.45,999.77,1002.68,3405.0,1002.99,1006.45,999.77,1002.68,3405.0
2022-01-24 11:00:00,1001.69,1001.69,991.47,996.43,7293.0,1001.69,1001.69,991.47,996.43,7293.0
2022-01-24 11:05:00,994.08,996.47,991.44,992.0,3245.0,994.08,996.47,991.44,992.0,3245.0
2022-01-24 11:10:00,991.75,992.26,986.24,989.72,6030.0,991.75,992.26,986.24,989.72,6030.0
2022-01-24 11:15:00,991.04,995.5,991.04,992.63,2350.0,991.04,995.5,991.04,992.63,2350.0
2022-01-24 11:20:00,992.27,996.09,987.11,990.79,2075.0,992.27,996.09,987.11,990.79,2075.0
2022-01-24 11:25:00,988.7,991.8,984.36,988.98,4300.0,988.7,991.8,984.36,988.98,4300.0
2022-01-24 11:30:00,990.94,990.94,986.23,987.9,3745.0,990.94,990.94,986.23,987.9,3745.0
2022-01-24 11:35:00,989.16,991.74,980.0,980.93,5955.0,989.16,991.74,980.0,980.93,5955.0
2022-01-24 11:40:00,979.33,979.33,972.0,974.61,10608.0,979.33,979.33,972.0,974.61,10608.0
2022-01-24 11:45:00,975.89,978.0,970.51,972.21,6530.0,975.89,978.0,970.51,972.21,6530.0
2022-01-24 11:50:00,970.56,982.4,970.56,982.4,6442.0,970.56,982.4,970.56,982.4,6442.0
2022-01-24 11:55:00,981.75,984.01,976.65,982.49,5262.0,981.75,984.01,976.65,982.49,5262.0
2022-01-24 12:00:00,982.19,982.19,972.01,972.61,2709.0,982.19,982.19,972.01,972.61,2709.0
2022-01-24 12:05:00,972.2,975.19,969.99,969.99,2830.0,972.2,975.19,969.99,969.99,2830.0
2022-01-24 12:10:00,969.91,970.55,960.36,963.14,5508.0,969.91,970.55,960.36,963.14,5508.0
2022-01-24 12:15:00,962.59,962.7,957.96,962.7,7244.0,962.59,962.7,957.96,962.7,7244.0
2022-01-24 12:20:00,964.3,969.15,961.54,964.53,2240.0,964.3,969.15,961.54,964.53,2240.0
2022-01-24 12:25:00,963.41,969.88,960.77,965.5,5482.0,963.41,969.88,960.77,965.5,5482.0
2022-01-24 12:30:00,965.46,965.96,960.7,965.84,3410.0,965.46,965.96,960.7,965.84,3410.0
2022-01-24 12:35:00,964.57,965.9,957.6,965.9,7880.0,964.57,965.9,957.6,965.9,7880.0
2022-01-24 12:40:00,963.57,967.27,961.92,965.08,4890.0,963.57,967.27,961.92,965.08,4890.0
2022-01-24 12:45:00,966.64,974.0,966.64,970.79,12105.0,966.64,974.0,966.64,970.79,12105.0
2022-01-24 12:50:00,969.58,980.0,966.69,975.55,13786.0,969.58,980.0,966.69,975.55,13786.0
2022-01-24 12:55:00,976.27,982.0,976.07,976.5,5455.0,976.27,982.0,976.07,976.5,5455.0
2022-01-24 13:00:00,976.47,979.54,972.02,979.54,10222.0,976.47,979.54,972.02,979.54,10222.0
2022-01-24 13:05:00,981.17,985.79,977.21,982.9,4196.0,981.17,985.79,977.21,982.9,4196.0
2022-01-24 13:10:00,984.72,993.73,984.65,990.49,5223.0,984.72,993.73,984.65,990.49,5223.0
2022-01-24 13:15:00,992.19,1000.0,988.23,997.16,25315.0,992.19,1000.0,988.23,997.16,25315.0
2022-01-24 13:20:00,995.25,996.2,987.38,988.38,7471.0,995.25,996.2,987.38,988.38,7471.0
2022-01-24 13:25:00,986.6,988.71,980.65,981.92,10152.0,986.6,988.71,980.65,981.92,10152.0
2022-01-24 13:30:00,982.0,994.04,982.0,993.96,2003.0,982.0,994.04,982.0,993.96,2003.0
2022-01-24 13:35:00,993.96,997.99,989.8,997.91,2208.0,993.96,997.99,989.8,997.91,2208.0
2022-01-24 13:40:00,996.37,1000.0,994.41,996.53,7740.0,996.37,1000.0,994.41,996.53,7740.0
2022-01-24 13:45:00,997.22,1004.61,995.73,1004.61,7376.0,997.22,1004.61,995.73,1004.61,7376.0
2022-01-24 13:50:00,1005.0,1009.09,1003.56,1005.95,8188.0,1005.0,1009.09,1003.56,1005.95,8188.0
2022-01-24 13:55:00,1007.19,1010.61,1003.46,1010.61,3188.0,1007.19,1010.61,1003.46,1010.61,3188.0
2022-01-24 14:00:00,1010.75,1017.26,1009.94,1013.87,9314.0,1010.75,1017.26,1009.94,1013.87,9314.0
2022-01-24 14:05:00,1013.97,1017.68,1013.69,1017.56,3128.0,1013.97,1017.68,1013.69,1017.56,3128.0
2022-01-24 14:10:00,1018.0,1019.04,1006.16,1006.16,3605.0,1018.0,1019.04,1006.16,1006.16,3605.0
2022-01-24 14:15:00,1008.49,1010.0,1005.0,1005.72,7110.0,1008.49,1010.0,1005.0,1005.72,7110.0
2022-01-24 14:20:00,1006.22,1008.27,998.1,998.82,3552.0,1006.22,1008.27,998.1,998.82,3552.0
2022-01-24 14:25:00,998.8,1001.51,996.75,1001.46,4902.0,998.8,1001.51,996.75,1001.46,4902.0
2022-01-24 14:30:00,1000.21,1003.12,999.85,1000.0,3488.0,1000.21,1003.12,999.85,1000.0,3488.0
2022-01-24 14:35:00,998.75,998.75,990.19,993.08,3066.0,998.75,998.75,990.19,993.08,3066.0
2022-01-24 14:40:00,991.79,994.4,989.85,994.4,5213.0,991.79,994.4,989.85,994.4,5213.0
2022-01-24 14:45:00,992.95,1003.95,989.42,1002.87,3352.0,992.95,1003.95,989.42,1002.87,3352.0
2022-01-24 14:50:00,1006.07,1008.0,998.82,1008.0,2236.0,1006.07,1008.0,998.82,1008.0,2236.0
2022-01-24 14:55:00,1005.85,1006.84,1000.0,1006.84,5017.0,1005.85,1006.84,1000.0,1006.84,5017.0
2022-01-24 15:00:00,1006.23,1011.0,1005.23,1005.23,7001.0,1006.23,1011.0,1005.23,1005.23,7001.0
2022-01-24 15:05:00,1002.45,1005.02,1000.1,1005.0,9252.0,1002.45,1005.02,1000.1,1005.0,9252.0
2022-01-24 15:10:00,1004.89,1006.73,1001.46,1004.12,14447.0,1004.89,1006.73,1001.46,1004.12,14447.0
2022-01-24 15:15:00,1003.5,1010.13,1001.0,1001.0,4706.0,1003.5,1010.13,1001.0,1001.0,4706.0
2022-01-24 15:20:00,1003.75,1006.21,1003.17,1003.17,5790.0,1003.75,1006.21,1003.17,1003.17,5790.0
2022-01-24 15:25:00,1005.47,1006.88,1003.67,1006.64,7364.0,1005.47,1006.88,1003.67,1006.64,7364.0
2022-01-24 15:30:00,1003.22,1017.0,1003.22,1013.42,16839.0,1003.22,1017.0,1003.22,1013.42,16839.0
2022-01-24 15:35:00,1015.99,1023.04,1015.0,1021.85,13851.0,1015.99,1023.04,1015.0,1021.85,13851.0
2022-01-24 15:40:00,1022.16,1022.8,1008.66,1010.13,23021.0,1022.16,1022.8,1008.66,1010.13,23021.0
2022-01-24 15:45:00,1010.47,1020.1,1010.31,1019.68,14372.0,1010.47,1020.1,1010.31,1019.68,14372.0
2022-01-24 15:50:00,1017.96,1027.83,1017.77,1027.04,20678.0,1017.96,1027.83,1017.77,1027.04,20678.0
2022-01-24 15:55:00,1025.64,1028.88,1021.01,1026.73,33057.0,1025.64,1028.88,1021.01,1026.73,33057.0
2022-01-25 09:30:00,996.17,1016.58,995.94,1014.14,16754.0,996.17,1016.58,995.94,1014.14,16754.0
2022-01-25 09:35:00,1012.9,1019.69,1008.69,1019.29,4570.0,1012.9,1019.69,1008.69,1019.29,4570.0
2022-01-25 09:40:00,1018.65,1021.45,1010.9,1017.93,6099.0,1018.65,1021.45,1010.9,1017.93,6099.0
2022-01-25 09:45:00,1015.2,1015.2,995.24,995.28,2203.0,1015.2,1015.2,995.24,995.28,2203.0
2022-01-25 09:50:00,999.51,1004.85,992.05,992.2,1662.0,999.51,1004.85,992.05,992.2,1662.0
2022-01-25 09:55:00,998.34,1008.5,996.55,999.47,4487.0,998.34,1008.5,996.55,999.47,4487.0
2022-01-25 10:00:00,1000.91,1002.53,991.9,991.9,3226.0,1000.91,1002.53,991.9,991.9,3226.0
2022-01-25 10:05:00,993.26,994.06,982.95,985.48,6578.0,993.26,994.06,982.95,985.48,6578.0
2022-01-25 10:10:00,984.45,986.43,983.05,986.42,2799.0,984.45,986.43,983.05,986.42,2799.0
2022-01-25 10:15:00,990.99,999.09,989.48,994.03,1503.0,990.99,999.09,989.48,994.03,1503.0
2022-01-25 10:20:00,992.07,992.84,986.0,986.0,921.0,992.07,992.84,986.0,986.0,921.0
2022-01-25 10:25:00,988.97,998.23,988.97,998.0,1950.0,988.97,998.23,988.97,998.0,1950.0
2022-01-25 10:30:00,995.0,998.29,994.35,994.35,2997.0,995.0,998.29,994.35,994.35,2997.0
2022-01-25 10:35:00,994.57,998.88,990.0,992.22,2521.0,994.57,998.88,990.0,992.22,2521.0
2022-01-25 10:40:00,990.53,1010.23,987.03,1000.96,10152.0,990.53,1010.23,987.03,1000.96,10152.0
2022-01-25 10:45:00,1000.72,1007.61,1000.72,1004.54,6574.0,1000.72,1007.61,1000.72,1004.54,6574.0
2022-01-25 10:50:00,1002.83,1004.81,997.21,997.21,1686.0,1002.83,1004.81,997.21,997.21,1686.0
2022-01-25 10:55:00,995.44,1000.9,994.15,996.64,24199.0,995.44,1000.9,994.15,996.64,24199.0
2022-01-25 11:00:00,993.07,1000.42,993.07,999.37,2200.0,993.07,1000.42,993.07,999.37,2200.0
2022-01-25 11:05:00,1002.44,1004.03,997.94,999.74,1940.0,1002.44,1004.03,997.94,999.74,1940.0
2022-01-25 11:10:00,1000.63,1000.64,994.45,998.73,2688.0,1000.63,1000.64,994.45,998.73,2688.0
2022-01-25 11:15:00,996.73,1008.99,996.07,1006.14,3132.0,996.73,1008.99,996.07,1006.14,3132.0
2022-01-25 11:20:00,1007.52,1008.72,1000.73,1004.56,5547.0,1007.52,1008.72,1000.73,1004.56,5547.0
2022-01-25 11:25:00,1004.73,1010.9,1003.95,1006.13,11839.0,1004.73,1010.9,1003.95,1006.13,11839.0
2022-01-25 11:30:00,1006.85,1006.85,1001.15,1003.64,3722.0,1006.85,1006.85,1001.15,1003.64,3722.0
2022-01-25 11:35:00,1002.61,1007.0,988.94,990.3,6759.0,1002.61,1007.0,988.94,990.3,6759.0
2022-01-25 11:40:00,989.61,999.97,989.61,997.65,4059.0,989.61,999.97,989.61,997.65,4059.0
2022-01-25 11:45:00,997.52,1003.5,997.52,997.66,444.0,997.52,1003.5,997.52,997.66,444.0
2022-01-25 11:50:00,1001.88,1003.72,999.11,1002.53,873.0,1001.88,1003.72,999.11,1002.53,873.0
2022-01-25 11:55:00,997.6,998.0,995.0,995.42,1300.0,997.6,998.0,995.0,995.42,1300.0
2022-01-25 12:00:00,996.5,999.32,995.24,999.32,1000.0,996.5,999.32,995.24,999.32,1000.0
2022-01-25 12:05:00,1000.48,1005.3,1000.48,1005.3,1942.0,1000.48,1005.3,1000.48,1005.3,1942.0
2022-01-25 12:10:00,1004.98,1004.98,999.32,999.32,1350.0,1004.98,1004.98,999.32,999.32,1350.0
2022-01-25 12:15:00,1002.51,1005.81,1000.4,1001.97,1100.0,1002.51,1005.81,1000.4,1001.97,1100.0
2022-01-25 12:20:00,1005.05,1005.86,1004.02,1005.86,1000.0,1005.05,1005.86,1004.02,1005.86,1000.0
2022-01-25 12:25:00,1005.83,1006.53,1003.6,1003.7,1600.0,1005.83,1006.53,1003.6,1003.7,1600.0
2022-01-25 12:30:00,1002.89,1002.89,999.89,1000.6,1700.0,1002.89,1002.89,999.89,1000.6,1700.0
2022-01-25 12:35:00,1001.82,1004.46,1000.08,1000.09,550.0,1001.82,1004.46,1000.08,1000.09,550.0
2022-01-25 12:40:00,1001.29,1005.25,1000.05,1002.6,1480.0,1001.29,1005.25,1000.05,1002.6,1480.0
2022-01-25 12:45:00,1003.59,1004.89,998.21,998.88,2291.0,1003.59,1004.89,998.21,998.88,2291.0
2022-01-25 12:50:00,999.1,1002.89,999.09,999.67,1100.0,999.1,1002.89,999.09,999.67,1100.0
2022-01-25 12:55:00,998.46,999.33,998.04,999.33,950.0,998.46,999.33,998.04,999.33,950.0
2022-01-25 13:00:00,997.74,1000.21,995.27,1000.2,1257.0,997.74,1000.21,995.27,1000.2,1257.0
2022-01-25 13:05:00,996.98,998.6,994.5,995.38,2700.0,996.98,998.6,994.5,995.38,2700.0
2022-01-25 13:10:00,998.0,1001.41,997.99,998.48,800.0,998.0,1001.41,997.99,998.48,800.0
2022-01-25 13:15:00,998.77,1004.37,998.74,1002.92,3230.0,998.77,1004.37,998.74,1002.92,3230.0
2022-01-25 13:20:00,1000.15,1002.12,999.8,1002.12,510.0,1000.15,1002.12,999.8,1002.12,510.0
2022-01-25 13:25:00,1002.04,1008.81,1002.04,1008.8,4031.0,1002.04,1008.81,1002.04,1008.8,4031.0
2022-01-25 13:30:00,1006.58,1010.59,1006.58,1008.76,1600.0,1006.58,1010.59,1006.58,1008.76,1600.0
2022-01-25 13:35:00,1009.01,1009.84,1006.36,1009.84,1510.0,1009.01,1009.84,1006.36,1009.84,1510.0
2022-01-25 13:40:00,1009.24,1009.91,1005.09,1005.09,2852.0,1009.24,1009.91,1005.09,1005.09,2852.0
2022-01-25 13:45:00,1007.18,1008.29,1004.95,1008.29,3247.0,1007.18,1008.29,1004.95,1008.29,3247.0
2022-01-25 13:50:00,1009.0,1014.2,1008.98,1014.2,725.0,1009.0,1014.2,1008.98,1014.2,725.0
2022-01-25 13:55:00,1011.85,1013.39,1011.85,1013.39,300.0,1011.85,1013.39,1011.85,1013.39,300.0
2022-01-25 14:00:00,1012.56,1014.77,1008.15,1012.19,4361.0,1012.56,1014.77,1008.15,1012.19,4361.0
2022-01-25 14:05:00,1009.09,1010.32,1004.71,1004.71,3225.0,1009.09,1010.32,1004.71,1004.71,3225.0
2022-01-25 14:10:00,1003.98,1012.26,1003.98,1012.25,2015.0,1003.98,1012.26,1003.98,1012.25,2015.0
2022-01-25 14:15:00,1010.15,1017.21,1009.85,1015.16,1461.0,1010.15,1017.21,1009.85,1015.16,1461.0
2022-01-25 14:20:00,1016.49,1021.41,1015.98,1021.41,2952.0,1016.49,1021.41,1015.98,1021.41,2952.0
2022-01-25 14:25:00,1021.37,1026.34,1018.0,1023.57,3645.0,1021.37,1026.34,1018.0,1023.57,3645.0
2022-01-25 14:30:00,1024.99,1026.27,1020.0,1020.0,5149.0,1024.99,1026.27,1020.0,1020.0,5149.0
2022-01-25 14:35:00,1021.74,1026.05,1021.74,1026.05,900.0,1021.74,1026.05,1021.74,1026.05,900.0
2022-01-25 14:40:00,1026.4,1032.38,1026.39,1029.39,3880.0,1026.4,1032.38,1026.39,1029.39,3880.0
2022-01-25 14:45:00,1028.83,1031.19,1027.94,1027.94,2565.0,1028.83,1031.19,1027.94,1027.94,2565.0
2022-01-25 14:50:00,1031.0,1032.3,1028.71,1031.79,2464.0,1031.0,1032.3,1028.71,1031.79,2464.0
2022-01-25 14:55:00,1031.23,1034.0,1031.23,1032.72,1496.0,1031.23,1034.0,1031.23,1032.72,1496.0
2022-01-25 15:00:00,1031.97,1032.17,1024.75,1027.76,3226.0,1031.97,1032.17,1024.75,1027.76,3226.0
2022-01-25 15:05:00,1026.66,1027.57,1022.66,1025.25,1601.0,1026.66,1027.57,1022.66,1025.25,1601.0
2022-01-25 15:10:00,1023.11,1024.93,1019.51,1019.51,2691.0,1023.11,1024.93,1019.51,1019.51,2691.0
2022-01-25 15:15:00,1020.63,1027.2,1019.75,1026.29,1700.0,1020.63,1027.2,1019.75,1026.29,1700.0
2022-01-25 15:20:00,1025.5,1026.5,1021.66,1024.33,1952.0,1025.5,1026.5,1021.66,1024.33,1952.0
2022-01-25 15:25:00,1020.81,1020.81,1010.98,1011.3,2459.0,1020.81,1020.81,1010.98,1011.3,2459.0
2022-01-25 15:30:00,1013.0,1016.94,1012.43,1012.5,2276.0,1013.0,1016.94,1012.43,1012.5,2276.0
2022-01-25 15:35:00,1012.85,1017.95,1011.51,1015.5,1000.0,1012.85,1017.95,1011.51,1015.5,1000.0
2022-01-25 15:40:00,1016.97,1019.48,1013.01,1014.3,3815.0,1016.97,1019.48,1013.01,1014.3,3815.0
2022-01-25 15:45:00,1014.93,1016.77,1011.31,1012.45,3000.0,1014.93,1016.77,1011.31,1012.45,3000.0
2022-01-25 15:50:00,1008.24,1010.06,1002.83,1002.83,4233.0,1008.24,1010.06,1002.83,1002.83,4233.0
2022-01-25 15:55:00,1002.32,1004.23,999.09,1002.45,39087.0,1002.32,1004.23,999.09,1002.45,39087.0
2022-01-26 09:30:00,1036.0,1041.98,1025.67,1035.69,15012.0,1036.0,1041.98,1025.67,1035.69,15012.0
2022-01-26 09:35:00,1036.5,1040.2,1033.0,1035.0,7238.0,1036.5,1040.2,1033.0,1035.0,7238.0
2022-01-26 09:40:00,1033.54,1033.84,1022.8,1022.8,4464.0,1033.54,1033.84,1022.8,1022.8,4464.0
2022-01-26 09:45:00,1022.34,1027.17,1022.06,1026.28,4170.0,1022.34,1027.17,1022.06,1026.28,4170.0
2022-01-26 09:50:00,1024.93,1034.61,1022.39,1034.61,8185.0,1024.93,1034.61,1022.39,1034.61,8185.0
2022-01-26 09:55:00,1031.24,1033.0,1030.0,1032.38,1235.0,1031.24,1033.0,1030.0,1032.38,1235.0
2022-01-26 10:00:00,1031.33,1034.26,1029.51,1034.13,1574.0,1031.33,1034.26,1029.51,1034.13,1574.0
2022-01-26 10:05:00,1036.39,1036.4,1031.61,1035.5,1300.0,1036.39,1036.4,1031.61,1035.5,1300.0
2022-01-26 10:10:00,1031.22,1031.22,1027.96,1029.08,1957.0,1031.22,1031.22,1027.96,1029.08,1957.0
2022-01-26 10:15:00,1025.61,1035.85,1025.61,1035.85,900.0,1025.61,1035.85,1025.61,1035.85,900.0
2022-01-26 10:20:00,1034.35,1034.35,1027.97,1027.97,300.0,1034.35,1034.35,1027.97,1027.97,300.0
2022-01-26 10:25:00,1030.02,1030.2,1028.94,1030.2,1550.0,1030.02,1030.2,1028.94,1030.2,1550.0
2022-01-26 10:30:00,1027.29,1032.85,1025.23,1032.83,1319.0,1027.29,1032.85,1025.23,1032.83,1319.0
2022-01-26 10:35:00,1030.42,1032.94,1030.29,1031.44,1050.0,1030.42,1032.94,1030.29,1031.44,1050.0
2022-01-26 10:40:00,1031.74,1033.9,1028.0,1028.0,2446.0,1031.74,1033.9,1028.0,1028.0,2446.0
2022-01-26 10:45:00,1027.78,1029.65,1025.29,1026.51,2686.0,1027.78,1029.65,1025.29,1026.51,2686.0
2022-01-26 10:50:00,1028.0,1028.44,1017.78,1017.78,1795.0,1028.0,1028.44,1017.78,1017.78,1795.0
2022-01-26 10:55:00,1018.15,1023.79,1014.18,1022.96,4083.0,1018.15,1023.79,1014.18,1022.96,4083.0
2022-01-26 11:00:00,1019.55,1019.55,1016.26,1016.26,396.0,1019.55,1019.55,1016.26,1016.26,396.0
2022-01-26 11:05:00,1017.83,1020.04,1016.36,1017.12,550.0,1017.83,1020.04,1016.36,1017.12,550.0
2022-01-26 11:10:00,1022.04,1024.18,1022.04,1022.4,300.0,1022.04,1024.18,1022.04,1022.4,300.0
2022-01-26 11:15:00,1023.7,1025.68,1022.62,1022.62,1715.0,1023.7,1025.68,1022.62,1022.62,1715.0
2022-01-26 11:20:00,1023.0,1023.28,1021.14,1022.34,800.0,1023.0,1023.28,1021.14,1022.34,800.0
2022-01-26 11:25:00,1022.57,1023.47,1021.32,1021.32,800.0,1022.57,1023.47,1021.32,1021.32,800.0
2022-01-26 11:30:00,1021.87,1024.43,1021.32,1022.39,1900.0,1021.87,1024.43,1021.32,1022.39,1900.0
2022-01-26 11:35:00,1023.39,1023.39,1018.0,1018.0,200.0,1023.39,1023.39,1018.0,1018.0,200.0
2022-01-26 11:40:00,1021.8,1026.79,1020.85,1026.63,1700.0,1021.8,1026.79,1020.85,1026.63,1700.0
2022-01-26 11:45:00,1026.39,1028.19,1026.23,1027.04,1900.0,1026.39,1028.19,1026.23,1027.04,1900.0
2022-01-26 11:50:00,1028.03,1032.3,1025.65,1032.3,1900.0,1028.03,1032.3,1025.65,1032.3,1900.0
2022-01-26 11:55:00,1031.12,1031.72,1029.81,1029.84,1300.0,1031.12,1031.72,1029.81,1029.84,1300.0
2022-01-26 12:00:00,1029.4,1030.16,1029.08,1029.62,800.0,1029.4,1030.16,1029.08,1029.62,800.0
2022-01-26 12:05:00,1031.61,1031.61,1028.92,1029.2,700.0,1031.61,1031.61,1028.92,1029.2,700.0
2022-01-26 12:10:00,1028.63,1031.4,1028.46,1029.73,1330.0,1028.63,1031.4,1028.46,1029.73,1330.0
2022-01-26 12:15:00,1028.13,1030.0,1028.13,1029.51,700.0,1028.13,1030.0,1028.13,1029.51,700.0
2022-01-26 12:20:00,1025.88,1026.46,1022.91,1022.91,1680.0,1025.88,1026.46,1022.91,1022.91,1680.0
2022-01-26 12:25:00,1021.46,1022.83,1019.28,1021.65,846.0,1021.46,1022.83,1019.28,1021.65,846.0
2022-01-26 12:30:00,1021.07,1023.26,1019.76,1023.26,2639.0,1021.07,1023.26,1019.76,1023.26,2639.0
2022-01-26 12:35:00,1024.52,1029.89,1024.52,1029.89,3100.0,1024.52,1029.89,1024.52,1029.89,3100.0
2022-01-26 12:40:00,1029.3,1030.23,1026.63,1030.07,1288.0,1029.3,1030.23,1026.63,1030.07,1288.0
2022-01-26 12:45:00,1031.97,1032.49,1029.76,1031.14,4988.0,1031.97,1032.49,1029.76,1031.14,4988.0
2022-01-26 12:50:00,1031.53,1032.7,1031.17,1031.89,600.0,1031.53,1032.7,1031.17,1031.89,600.0
2022-01-26 12:55:00,1031.89,1033.52,1031.47,1031.47,1608.0,1031.89,1033.52,1031.47,1031.47,1608.0
2022-01-26 13:00:00,1031.36,1031.36,1027.16,1027.16,505.0,1031.36,1031.36,1027.16,1027.16,505.0
2022-01-26 13:05:00,1024.85,1028.74,1023.92,1027.72,900.0,1024.85,1028.74,1023.92,1027.72,900.0
2022-01-26 13:10:00,1029.44,1029.76,1028.12,1028.12,1000.0,1029.44,1029.76,1028.12,1028.12,1000.0
2022-01-26 13:15:00,1031.73,1032.02,1030.18,1030.78,597.0,1031.73,1032.02,1030.18,1030.78,597.0
2022-01-26 13:20:00,1030.5,1030.58,1029.54,1029.54,500.0,1030.5,1030.58,1029.54,1029.54,500.0
2022-01-26 13:25:00,1031.06,1033.04,1030.12,1033.03,1300.0,1031.06,1033.04,1030.12,1033.03,1300.0
2022-01-26 13:30:00,1030.02,1032.1,1030.0,1032.1,455.0,1030.02,1032.1,1030.0,1032.1,455.0
2022-01-26 13:35:00,1031.99,1032.16,1027.86,1027.86,2320.0,1031.99,1032.16,1027.86,1027.86,2320.0
2022-01-26 13:40:00,1026.69,1028.31,1026.69,1027.41,800.0,1026.69,1028.31,1026.69,1027.41,800.0
2022-01-26 13:45:00,1026.16,1026.16,1020.71,1022.5,3810.0,1026.16,1026.16,1020.71,1022.5,3810.0
2022-01-26 13:50:00,1021.86,1026.43,1021.86,1026.43,618.0,1021.86,1026.43,1021.86,1026.43,618.0
2022-01-26 13:55:00,1025.65,1026.04,1024.54,1025.06,700.0,1025.65,1026.04,1024.54,1025.06,700.0
2022-01-26 14:00:00,1027.17,1044.28,1026.22,1038.92,7824.0,1027.17,1044.28,1026.22,1038.92,7824.0
2022-01-26 14:05:00,1039.19,1047.1,1039.18,1044.92,7349.0,1039.19,1047.1,1039.18,1044.92,7349.0
2022-01-26 14:10:00,1043.96,1044.95,1027.33,1027.33,2354.0,1043.96,1044.95,1027.33,1027.33,2354.0
2022-01-26 14:15:00,1026.99,1026.99,1021.41,1022.14,2644.0,1026.99,1026.99,1021.41,1022.14,2644.0
2022-01-26 14:20:00,1022.79,1023.72,1018.22,1022.83,2922.0,1022.79,1023.72,1018.22,1022.83,2922.0
2022-01-26 14:25:00,1022.0,1036.22,1022.0,1035.71,4834.0,1022.0,1036.22,1022.0,1035.71,4834.0
2022-01-26 14:30:00,1035.26,1036.57,1030.51,1030.91,2246.0,1035.26,1036.57,1030.51,1030.91,2246.0
2022-01-26 14:35:00,1025.44,1033.33,1021.35,1030.88,5989.0,1025.44,1033.33,1021.35,1030.88,5989.0
2022-01-26 14:40:00,1031.0,1031.02,1020.07,1021.63,4649.0,1031.0,1031.02,1020.07,1021.63,4649.0
2022-01-26 14:45:00,1020.01,1020.01,999.0,999.0,18446.0,1020.01,1020.01,999.0,999.0,18446.0
2022-01-26 14:50:00,995.75,1009.64,991.67,1006.57,8654.0,995.75,1009.64,991.67,1006.57,8654.0
2022-01-26 14:55:00,1005.54,1005.54,999.07,1004.01,5166.0,1005.54,1005.54,999.07,1004.01,5166.0
2022-01-26 15:00:00,999.49,999.49,978.25,979.15,9273.0,999.49,999.49,978.25,979.15,9273.0
2022-01-26 15:05:00,979.52,981.27,974.38,975.65,5017.0,979.52,981.27,974.38,975.65,5017.0
2022-01-26 15:10:00,978.59,986.51,976.01,976.32,5479.0,978.59,986.51,976.01,976.32,5479.0
2022-01-26 15:15:00,976.03,980.56,974.92,975.55,4845.0,976.03,980.56,974.92,975.55,4845.0
2022-01-26 15:20:00,975.32,975.32,965.66,972.37,7057.0,975.32,975.32,965.66,972.37,7057.0
2022-01-26 15:25:00,972.35,988.34,970.32,987.99,5225.0,972.35,988.34,970.32,987.99,5225.0
2022-01-26 15:30:00,989.5,993.26,981.69,983.69,6302.0,989.5,993.26,981.69,983.69,6302.0
2022-01-26 15:35:00,979.14,979.77,972.51,977.49,4990.0,979.14,979.77,972.51,977.49,4990.0
2022-01-26 15:40:00,975.94,985.77,975.94,978.85,3971.0,975.94,985.77,975.94,978.85,3971.0
2022-01-26 15:45:00,977.03,981.41,970.18,972.44,10498.0,977.03,981.41,970.18,972.44,10498.0
2022-01-26 15:50:00,972.74,978.84,969.59,976.43,8594.0,972.74,978.84,969.59,976.43,8594.0
2022-01-26 15:55:00,976.81,977.35,969.01,975.25,19929.0,976.81,977.35,969.01,975.25,19929.0
2022-01-27 09:30:00,1001.66,1007.43,993.22,995.0,63808.0,1001.66,1007.43,993.22,995.0,63808.0
2022-01-27 09:35:00,992.81,996.36,986.19,989.57,9060.0,992.81,996.36,986.19,989.57,9060.0
2022-01-27 09:40:00,991.12,1005.21,987.35,1004.3,8819.0,991.12,1005.21,987.35,1004.3,8819.0
2022-01-27 09:45:00,1003.72,1015.0,1002.02,1014.63,6723.0,1003.72,1015.0,1002.02,1014.63,6723.0
2022-01-27 09:50:00,1012.61,1014.0,1006.17,1013.15,6140.0,1012.61,1014.0,1006.17,1013.15,6140.0
2022-01-27 09:55:00,1013.47,1016.25,1009.0,1010.09,1747.0,1013.47,1016.25,1009.0,1010.09,1747.0
2022-01-27 10:00:00,1014.88,1014.88,1006.95,1012.29,2413.0,1014.88,1014.88,1006.95,1012.29,2413.0
2022-01-27 10:05:00,1014.6,1021.94,1013.08,1020.75,3323.0,1014.6,1021.94,1013.08,1020.75,3323.0
2022-01-27 10:10:00,1020.78,1023.44,1019.3,1020.0,2126.0,1020.78,1023.44,1019.3,1020.0,2126.0
2022-01-27 10:15:00,1019.33,1022.38,1019.11,1019.11,1246.0,1019.33,1022.38,1019.11,1019.11,1246.0
2022-01-27 10:20:00,1018.88,1018.95,1015.21,1015.21,3444.0,1018.88,1018.95,1015.21,1015.21,3444.0
2022-01-27 10:25:00,1014.37,1014.37,1005.41,1005.41,4731.0,1014.37,1014.37,1005.41,1005.41,4731.0
2022-01-27 10:30:00,1004.92,1006.17,1001.59,1003.71,4540.0,1004.92,1006.17,1001.59,1003.71,4540.0
2022-01-27 10:35:00,1000.52,1003.51,998.61,998.67,1600.0,1000.52,1003.51,998.61,998.67,1600.0
2022-01-27 10:40:00,998.96,1005.16,998.96,1002.13,1400.0,998.96,1005.16,998.96,1002.13,1400.0
2022-01-27 10:45:00,1004.71,1010.0,1004.57,1008.42,3998.0,1004.71,1010.0,1004.57,1008.42,3998.0
2022-01-27 10:50:00,1008.42,1011.12,1006.21,1010.55,5162.0,1008.42,1011.12,1006.21,1010.55,5162.0
2022-01-27 10:55:00,1011.97,1018.22,1009.34,1016.76,4413.0,1011.97,1018.22,1009.34,1016.76,4413.0
2022-01-27 11:00:00,1016.73,1026.21,1016.73,1025.99,4547.0,1016.73,1026.21,1016.73,1025.99,4547.0
2022-01-27 11:05:00,1026.27,1026.31,1024.2,1024.47,4015.0,1026.27,1026.31,1024.2,1024.47,4015.0
2022-01-27 11:10:00,1024.9,1029.41,1024.9,1028.08,2100.0,1024.9,1029.41,1024.9,1028.08,2100.0
2022-01-27 11:15:00,1025.31,1025.48,1019.23,1022.0,1643.0,1025.31,1025.48,1019.23,1022.0,1643.0
2022-01-27 11:20:00,1022.8,1024.91,1019.0,1019.0,1500.0,1022.8,1024.91,1019.0,1019.0,1500.0
2022-01-27 11:25:00,1017.86,1022.55,1017.86,1022.55,1423.0,1017.86,1022.55,1017.86,1022.55,1423.0
2022-01-27 11:30:00,1022.23,1029.21,1022.23,1025.99,2972.0,1022.23,1029.21,1022.23,1025.99,2972.0
2022-01-27 11:35:00,1027.29,1029.29,1022.41,1024.04,4448.0,1027.29,1029.29,1022.41,1024.04,4448.0
2022-01-27 11:40:00,1024.98,1033.13,1024.65,1024.95,2639.0,1024.98,1033.13,1024.65,1024.95,2639.0
2022-01-27 11:45:00,1025.06,1027.4,1020.34,1020.34,3508.0,1025.06,1027.4,1020.34,1020.34,3508.0
2022-01-27 11:50:00,1016.62,1018.82,1015.85,1018.48,1000.0,1016.62,1018.82,1015.85,1018.48,1000.0
2022-01-27 11:55:00,1018.27,1018.27,1015.0,1016.24,1400.0,1018.27,1018.27,1015.0,1016.24,1400.0
2022-01-27 12:00:00,1012.95,1016.4,1010.16,1016.4,2210.0,1012.95,1016.4,1010.16,1016.4,2210.0
2022-01-27 12:05:00,1013.06,1013.46,1010.5,1013.46,2469.0,1013.06,1013.46,1010.5,1013.46,2469.0
2022-01-27 12:10:00,1013.46,1015.02,1011.97,1011.97,1500.0,1013.46,1015.02,1011.97,1011.97,1500.0
2022-01-27 12:15:00,1013.6,1013.6,1006.89,1007.53,4163.0,1013.6,1013.6,1006.89,1007.53,4163.0
2022-01-27 12:20:00,1006.05,1008.45,1004.26,1007.75,6214.0,1006.05,1008.45,1004.26,1007.75,6214.0
2022-01-27 12:25:00,1007.1,1010.68,1007.06,1009.87,2162.0,1007.1,1010.68,1007.06,1009.87,2162.0
2022-01-27 12:30:00,1010.2,1012.43,1007.9,1007.9,2283.0,1010.2,1012.43,1007.9,1007.9,2283.0
2022-01-27 12:35:00,1006.35,1007.51,1005.05,1007.51,1304.0,1006.35,1007.51,1005.05,1007.51,1304.0
2022-01-27 12:40:00,1004.47,1004.47,1002.56,1004.31,1813.0,1004.47,1004.47,1002.56,1004.31,1813.0
2022-01-27 12:45:00,1003.17,1004.75,1001.99,1004.15,2045.0,1003.17,1004.75,1001.99,1004.15,2045.0
2022-01-27 12:50:00,1003.05,1005.65,1003.04,1005.65,545.0,1003.05,1005.65,1003.04,1005.65,545.0
2022-01-27 12:55:00,1007.86,1012.61,1007.86,1011.08,3210.0,1007.86,1012.61,1007.86,1011.08,3210.0
2022-01-27 13:00:00,1011.92,1011.92,1007.1,1007.1,823.0,1011.92,1011.92,1007.1,1007.1,823.0
2022-01-27 13:05:00,1001.57,1004.36,1000.0,1003.44,3359.0,1001.57,1004.36,1000.0,1003.44,3359.0
2022-01-27 13:10:00,1000.2,1004.79,1000.2,1004.25,1487.0,1000.2,1004.79,1000.2,1004.25,1487.0
2022-01-27 13:15:00,1007.9,1007.9,1002.34,1002.35,1135.0,1007.9,1007.9,1002.34,1002.35,1135.0
2022-01-27 13:20:00,999.86,1000.9,997.35,997.35,1621.0,999.86,1000.9,997.35,997.35,1621.0
2022-01-27 13:25:00,998.45,1002.45,996.8,1000.0,3174.0,998.45,1002.45,996.8,1000.0,3174.0
2022-01-27 13:30:00,999.94,1003.95,999.5,999.5,2444.0,999.94,1003.95,999.5,999.5,2444.0
2022-01-27 13:35:00,1000.94,1004.44,1000.2,1001.54,4028.0,1000.94,1004.44,1000.2,1001.54,4028.0
2022-01-27 13:40:00,1001.7,1005.03,997.07,998.55,16471.0,1001.7,1005.03,997.07,998.55,16471.0
2022-01-27 13:45:00,998.69,1000.0,997.06,998.75,6304.0,998.69,1000.0,997.06,998.75,6304.0
2022-01-27 13:50:00,998.89,998.89,991.11,995.15,1778.0,998.89,998.89,991.11,995.15,1778.0
2022-01-27 13:55:00,995.12,1000.0,994.6,995.61,3402.0,995.12,1000.0,994.6,995.61,3402.0
2022-01-27 14:00:00,995.6,1000.0,995.5,998.5,5963.0,995.6,1000.0,995.5,998.5,5963.0
2022-01-27 14:05:00,998.72,1000.47,997.17,997.18,584.0,998.72,1000.47,997.17,997.18,584.0
2022-01-27 14:10:00,997.77,1002.24,997.23,1002.24,700.0,997.77,1002.24,997.23,1002.24,700.0
2022-01-27 14:15:00,1000.71,1000.71,995.24,995.25,945.0,1000.71,1000.71,995.24,995.25,945.0
2022-01-27 14:20:00,996.55,997.38,991.37,991.37,800.0,996.55,997.38,991.37,991.37,800.0
2022-01-27 14:25:00,992.67,993.34,990.58,992.13,1300.0,992.67,993.34,990.58,992.13,1300.0
2022-01-27 14:30:00,992.98,992.98,984.41,985.94,4072.0,992.98,992.98,984.41,985.94,4072.0
2022-01-27 14:35:00,986.85,991.51,986.85,990.77,1604.0,986.85,991.51,986.85,990.77,1604.0
2022-01-27 14:40:00,991.98,994.98,991.98,992.95,714.0,991.98,994.98,991.98,992.95,714.0
2022-01-27 14:45:00,994.12,994.12,990.18,991.15,900.0,994.12,994.12,990.18,991.15,900.0
2022-01-27 14:50:00,987.64,988.15,983.84,983.85,1000.0,987.64,988.15,983.84,983.85,1000.0
2022-01-27 14:55:00,986.07,988.82,984.71,986.68,7734.0,986.07,988.82,984.71,986.68,7734.0
2022-01-27 15:00:00,987.1,991.14,985.18,986.47,4081.0,987.1,991.14,985.18,986.47,4081.0
2022-01-27 15:05:00,985.88,989.48,985.88,988.66,1300.0,985.88,989.48,985.88,988.66,1300.0
2022-01-27 15:10:00,987.82,987.82,985.89,985.89,200.0,987.82,987.82,985.89,985.89,200.0
2022-01-27 15:15:00,984.06,984.11,981.04,982.59,4344.0,984.06,984.11,981.04,982.59,4344.0
2022-01-27 15:20:00,986.02,986.02,981.55,983.4,5168.0,986.02,986.02,981.55,983.4,5168.0
2022-01-27 15:25:00,985.86,987.12,984.63,984.63,800.0,985.86,987.12,984.63,984.63,800.0
2022-01-27 15:30:00,985.13,986.53,982.95,984.41,2023.0,985.13,986.53,982.95,984.41,2023.0
2022-01-27 15:35:00,984.0,985.78,982.67,983.45,7567.0,984.0,985.78,982.67,983.45,7567.0
2022-01-27 15:40:00,983.38,992.5,983.02,990.59,4504.0,983.38,992.5,983.02,990.59,4504.0
2022-01-27 15:45:00,990.92,996.55,990.46,996.23,6084.0,990.92,996.55,990.46,996.23,6084.0
2022-01-27 15:50:00,994.62,995.34,992.5,992.98,8541.0,994.62,995.34,992.5,992.98,8541.0
2022-01-27 15:55:00,991.91,993.68,989.48,992.5,40619.0,991.91,993.68,989.48,992.5,40619.0
2022-01-28 09:30:00,992.07,996.88,991.53,996.88,15972.0,992.07,996.88,991.53,996.88,15972.0
2022-01-28 09:35:00,993.03,998.88,982.57,984.14,12368.0,993.03,998.88,982.57,984.14,12368.0
2022-01-28 09:40:00,984.01,986.88,972.76,986.0,7796.0,984.01,986.88,972.76,986.0,7796.0
2022-01-28 09:45:00,984.32,984.62,977.5,980.91,1400.0,984.32,984.62,977.5,980.91,1400.0
2022-01-28 09:50:00,981.86,985.41,979.8,983.22,1489.0,981.86,985.41,979.8,983.22,1489.0
2022-01-28 09:55:00,983.08,984.96,980.1,983.47,1756.0,983.08,984.96,980.1,983.47,1756.0
2022-01-28 10:00:00,979.78,979.78,971.6,973.8,4640.0,979.78,979.78,971.6,973.8,4640.0
2022-01-28 10:05:00,971.88,976.83,971.67,976.68,4382.0,971.88,976.83,971.67,976.68,4382.0
2022-01-28 10:10:00,980.0,983.51,974.6,975.75,2888.0,980.0,983.51,974.6,975.75,2888.0
2022-01-28 10:15:00,977.67,991.53,976.5,991.53,3336.0,977.67,991.53,976.5,991.53,3336.0
2022-01-28 10:20:00,991.72,993.42,984.8,985.89,3286.0,991.72,993.42,984.8,985.89,3286.0
2022-01-28 10:25:00,984.85,985.51,980.19,981.75,4596.0,984.85,985.51,980.19,981.75,4596.0
2022-01-28 10:30:00,986.33,988.86,981.98,983.27,2845.0,986.33,988.86,981.98,983.27,2845.0
2022-01-28 10:35:00,989.71,996.05,987.29,992.68,5296.0,989.71,996.05,987.29,992.68,5296.0
2022-01-28 10:40:00,991.12,994.0,989.46,989.46,1060.0,991.12,994.0,989.46,989.46,1060.0
2022-01-28 10:45:00,992.39,1002.22,992.34,1002.22,1584.0,992.39,1002.22,992.34,1002.22,1584.0
2022-01-28 10:50:00,1002.26,1006.08,997.7,1005.19,3235.0,1002.26,1006.08,997.7,1005.19,3235.0
2022-01-28 10:55:00,1005.14,1008.86,1003.0,1008.84,1510.0,1005.14,1008.86,1003.0,1008.84,1510.0
2022-01-28 11:00:00,1009.9,1011.92,1004.22,1004.98,3644.0,1009.9,1011.92,1004.22,1004.98,3644.0
2022-01-28 11:05:00,1006.89,1012.47,1005.96,1012.47,2000.0,1006.89,1012.47,1005.96,1012.47,2000.0
2022-01-28 11:10:00,1013.83,1017.99,1013.83,1014.64,2515.0,1013.83,1017.99,1013.83,1014.64,2515.0
2022-01-28 11:15:00,1013.33,1023.7,1013.32,1023.58,3662.0,1013.33,1023.7,1013.32,1023.58,3662.0
2022-01-28 11:20:00,1024.77,1024.78,1019.19,1020.36,6582.0,1024.77,1024.78,1019.19,1020.36,6582.0
2022-01-28 11:25:00,1018.49,1023.36,1018.31,1020.34,5396.0,1018.49,1023.36,1018.31,1020.34,5396.0
2022-01-28 11:30:00,1021.0,1024.0,1018.38,1020.99,3648.0,1021.0,1024.0,1018.38,1020.99,3648.0
2022-01-28 11:35:00,1022.09,1027.0,1021.57,1023.04,3505.0,1022.09,1027.0,1021.57,1023.04,3505.0
2022-01-28 11:40:00,1022.96,1022.96,1020.0,1020.4,600.0,1022.96,1022.96,1020.0,1020.4,600.0
2022-01-28 11:45:00,1022.93,1024.93,1021.82,1024.48,1830.0,1022.93,1024.93,1021.82,1024.48,1830.0
2022-01-28 11:50:00,1022.99,1023.44,1022.33,1023.21,600.0,1022.99,1023.44,1022.33,1023.21,600.0
2022-01-28 11:55:00,1024.41,1031.88,1024.41,1029.87,3756.0,1024.41,1031.88,1024.41,1029.87,3756.0
2022-01-28 12:00:00,1029.12,1031.58,1028.2,1031.58,2099.0,1029.12,1031.58,1028.2,1031.58,2099.0
2022-01-28 12:05:00,1031.82,1037.34,1031.82,1036.33,4064.0,1031.82,1037.34,1031.82,1036.33,4064.0
2022-01-28 12:10:00,1035.5,1037.39,1032.81,1033.94,2614.0,1035.5,1037.39,1032.81,1033.94,2614.0
2022-01-28 12:15:00,1035.48,1041.93,1035.24,1041.93,3010.0,1035.48,1041.93,1035.24,1041.93,3010.0
2022-01-28 12:20:00,1041.21,1042.69,1031.61,1033.94,5518.0,1041.21,1042.69,1031.61,1033.94,5518.0
2022-01-28 12:25:00,1032.93,1035.66,1031.11,1032.44,1819.0,1032.93,1035.66,1031.11,1032.44,1819.0
2022-01-28 12:30:00,1034.3,1034.3,1026.19,1026.19,4971.0,1034.3,1034.3,1026.19,1026.19,4971.0
2022-01-28 12:35:00,1026.98,1030.01,1023.62,1028.0,3711.0,1026.98,1030.01,1023.62,1028.0,3711.0
2022-01-28 12:40:00,1028.42,1031.0,1028.16,1031.0,1410.0,1028.42,1031.0,1028.16,1031.0,1410.0
2022-01-28 12:45:00,1031.0,1034.5,1029.16,1034.22,5902.0,1031.0,1034.5,1029.16,1034.22,5902.0
2022-01-28 12:50:00,1033.49,1033.49,1031.22,1031.51,1100.0,1033.49,1033.49,1031.22,1031.51,1100.0
2022-01-28 12:55:00,1023.66,1025.4,1023.65,1025.4,400.0,1023.66,1025.4,1023.65,1025.4,400.0
2022-01-28 13:00:00,1023.58,1026.16,1022.5,1025.17,500.0,1023.58,1026.16,1022.5,1025.17,500.0
2022-01-28 13:05:00,1025.17,1025.17,1025.17,1025.17,0.0,1025.17,1025.17,1025.17,1025.17,0.0
2022-01-28 13:10:00,1029.16,1029.16,1025.01,1026.52,600.0,1029.16,1029.16,1025.01,1026.52,600.0
2022-01-28 13:15:00,1028.01,1029.56,1028.0,1028.92,400.0,1028.01,1029.56,1028.0,1028.92,400.0
2022-01-28 13:20:00,1026.58,1029.54,1023.5,1026.0,1373.0,1026.58,1029.54,1023.5,1026.0,1373.0
2022-01-28 13:25:00,1026.29,1026.29,1021.41,1025.13,1219.0,1026.29,1026.29,1021.41,1025.13,1219.0
2022-01-28 13:30:00,1026.78,1028.62,1026.78,1028.62,200.0,1026.78,1028.62,1026.78,1028.62,200.0
2022-01-28 13:35:00,1026.19,1028.21,1026.19,1028.21,300.0,1026.19,1028.21,1026.19,1028.21,300.0
2022-01-28 13:40:00,1027.7,1027.71,1025.15,1025.36,500.0,1027.7,1027.71,1025.15,1025.36,500.0
2022-01-28 13:45:00,1025.4,1025.4,1023.5,1023.5,415.0,1025.4,1025.4,1023.5,1023.5,415.0
2022-01-28 13:50:00,1022.04,1023.61,1020.64,1023.61,2435.0,1022.04,1023.61,1020.64,1023.61,2435.0
2022-01-28 13:55:00,1023.31,1026.42,1022.0,1023.86,2800.0,1023.31,1026.42,1022.0,1023.86,2800.0
2022-01-28 14:00:00,1022.09,1023.21,1021.53,1022.4,4302.0,1022.09,1023.21,1021.53,1022.4,4302.0
2022-01-28 14:05:00,1019.98,1019.98,1015.52,1017.3,1233.0,1019.98,1019.98,1015.52,1017.3,1233.0
2022-01-28 14:10:00,1014.74,1014.74,1009.15,1009.22,1575.0,1014.74,1014.74,1009.15,1009.22,1575.0
2022-01-28 14:15:00,1009.2,1011.28,1008.5,1011.28,2749.0,1009.2,1011.28,1008.5,1011.28,2749.0
2022-01-28 14:20:00,1008.66,1009.22,1005.47,1005.47,900.0,1008.66,1009.22,1005.47,1005.47,900.0
2022-01-28 14:25:00,1005.17,1007.05,1005.17,1006.25,2686.0,1005.17,1007.05,1005.17,1006.25,2686.0
2022-01-28 14:30:00,1005.0,1008.66,1004.47,1006.58,1300.0,1005.0,1008.66,1004.47,1006.58,1300.0
2022-01-28 14:35:00,1007.9,1010.01,1007.73,1008.59,1300.0,1007.9,1010.01,1007.73,1008.59,1300.0
2022-01-28 14:40:00,1011.47,1014.94,1011.25,1014.94,1000.0,1011.47,1014.94,1011.25,1014.94,1000.0
2022-01-28 14:45:00,1013.87,1017.32,1012.57,1017.32,900.0,1013.87,1017.32,1012.57,1017.32,900.0
2022-01-28 14:50:00,1015.87,1016.17,1013.6,1013.6,1789.0,1015.87,1016.17,1013.6,1013.6,1789.0
2022-01-28 14:55:00,1017.44,1020.46,1017.44,1020.46,400.0,1017.44,1020.46,1017.44,1020.46,400.0
2022-01-28 15:00:00,1020.86,1026.05,1020.84,1026.05,3136.0,1020.86,1026.05,1020.84,1026.05,3136.0
2022-01-28 15:05:00,1021.4,1025.64,1021.05,1024.41,1000.0,1021.4,1025.64,1021.05,1024.41,1000.0
2022-01-28 15:10:00,1024.25,1024.25,1020.42,1020.47,1833.0,1024.25,1024.25,1020.42,1020.47,1833.0
2022-01-28 15:15:00,1022.5,1024.78,1020.66,1024.78,2918.0,1022.5,1024.78,1020.66,1024.78,2918.0
2022-01-28 15:20:00,1024.75,1027.73,1024.12,1025.82,3940.0,1024.75,1027.73,1024.12,1025.82,3940.0
2022-01-28 15:25:00,1024.8,1025.0,1022.38,1024.67,4652.0,1024.8,1025.0,1022.38,1024.67,4652.0
2022-01-28 15:30:00,1024.21,1030.0,1020.87,1030.0,4467.0,1024.21,1030.0,1020.87,1030.0,4467.0
2022-01-28 15:35:00,1031.0,1031.54,1029.61,1030.26,1944.0,1031.0,1031.54,1029.61,1030.26,1944.0
2022-01-28 15:40:00,1030.87,1033.3,1029.97,1032.96,4112.0,1030.87,1033.3,1029.97,1032.96,4112.0
2022-01-28 15:45:00,1032.85,1037.69,1032.8,1037.68,7143.0,1032.85,1037.69,1032.8,1037.68,7143.0
2022-01-28 15:50:00,1040.0,1047.39,1037.79,1046.2,12774.0,1040.0,1047.39,1037.79,1046.2,12774.0
2022-01-28 15:55:00,1044.43,1050.78,1044.31,1048.63,34651.0,1044.43,1050.78,1044.31,1048.63,34651.0
2022-01-31 09:30:00,1055.87,1077.08,1055.87,1077.08,9073.0,1055.87,1077.08,1055.87,1077.08,9073.0
2022-01-31 09:35:00,1077.9,1087.77,1074.07,1083.8,4012.0,1077.9,1087.77,1074.07,1083.8,4012.0
2022-01-31 09:40:00,1088.98,1096.87,1082.56,1084.98,3900.0,1088.98,1096.87,1082.56,1084.98,3900.0
2022-01-31 09:45:00,1084.87,1087.99,1073.71,1078.74,2217.0,1084.87,1087.99,1073.71,1078.74,2217.0
2022-01-31 09:50:00,1077.21,1086.29,1076.84,1085.54,1793.0,1077.21,1086.29,1076.84,1085.54,1793.0
2022-01-31 09:55:00,1085.99,1096.83,1085.99,1092.34,3557.0,1085.99,1096.83,1085.99,1092.34,3557.0
2022-01-31 10:00:00,1090.4,1107.81,1090.4,1100.0,6903.0,1090.4,1107.81,1090.4,1100.0,6903.0
2022-01-31 10:05:00,1100.33,1123.5,1098.02,1123.5,19021.0,1100.33,1123.5,1098.02,1123.5,19021.0
2022-01-31 10:10:00,1120.01,1120.01,1110.63,1110.77,3438.0,1120.01,1120.01,1110.63,1110.77,3438.0
2022-01-31 10:15:00,1106.82,1108.61,1102.62,1102.62,3336.0,1106.82,1108.61,1102.62,1102.62,3336.0
2022-01-31 10:20:00,1102.89,1113.16,1102.42,1109.45,2808.0,1102.89,1113.16,1102.42,1109.45,2808.0
2022-01-31 10:25:00,1108.81,1108.81,1103.45,1103.45,723.0,1108.81,1108.81,1103.45,1103.45,723.0
2022-01-31 10:30:00,1103.18,1107.56,1100.01,1106.01,1900.0,1103.18,1107.56,1100.01,1106.01,1900.0
2022-01-31 10:35:00,1107.48,1109.88,1103.23,1109.88,1988.0,1107.48,1109.88,1103.23,1109.88,1988.0
2022-01-31 10:40:00,1110.01,1112.46,1107.37,1112.46,500.0,1110.01,1112.46,1107.37,1112.46,500.0
2022-01-31 10:45:00,1112.5,1112.5,1108.23,1111.81,500.0,1112.5,1112.5,1108.23,1111.81,500.0
2022-01-31 10:50:00,1110.94,1117.94,1110.3,1117.93,3649.0,1110.94,1117.94,1110.3,1117.93,3649.0
2022-01-31 10:55:00,1118.89,1124.0,1116.65,1124.0,2124.0,1118.89,1124.0,1116.65,1124.0,2124.0
2022-01-31 11:00:00,1124.53,1125.55,1121.77,1123.66,4332.0,1124.53,1125.55,1121.77,1123.66,4332.0
2022-01-31 11:05:00,1123.38,1123.89,1118.97,1118.98,1622.0,1123.38,1123.89,1118.97,1118.98,1622.0
2022-01-31 11:10:00,1117.47,1117.47,1112.26,1115.77,1028.0,1117.47,1117.47,1112.26,1115.77,1028.0
2022-01-31 11:15:00,1117.79,1119.73,1113.74,1114.48,2342.0,1117.79,1119.73,1113.74,1114.48,2342.0
2022-01-31 11:20:00,1116.6,1119.38,1114.57,1114.57,1320.0,1116.6,1119.38,1114.57,1114.57,1320.0
2022-01-31 11:25:00,1116.38,1121.39,1114.8,1119.46,3744.0,1116.38,1121.39,1114.8,1119.46,3744.0
2022-01-31 11:30:00,1120.05,1126.0,1119.63,1126.0,5120.0,1120.05,1126.0,1119.63,1126.0,5120.0
2022-01-31 11:35:00,1125.55,1130.97,1125.55,1128.45,5600.0,1125.55,1130.97,1125.55,1128.45,5600.0
2022-01-31 11:40:00,1129.21,1133.3,1126.69,1128.0,3954.0,1129.21,1133.3,1126.69,1128.0,3954.0
2022-01-31 11:45:00,1128.9,1130.99,1125.46,1125.46,1693.0,1128.9,1130.99,1125.46,1125.46,1693.0
2022-01-31 11:50:00,1125.69,1132.36,1125.0,1130.0,2107.0,1125.69,1132.36,1125.0,1130.0,2107.0
2022-01-31 11:55:00,1130.85,1138.57,1130.85,1136.0,3744.0,1130.85,1138.57,1130.85,1136.0,3744.0
2022-01-31 12:00:00,1135.62,1137.46,1133.9,1135.72,1800.0,1135.62,1137.46,1133.9,1135.72,1800.0
2022-01-31 12:05:00,1136.44,1136.6,1128.36,1128.36,3857.0,1136.44,1136.6,1128.36,1128.36,3857.0
2022-01-31 12:10:00,1129.88,1130.87,1125.28,1128.64,1477.0,1129.88,1130.87,1125.28,1128.64,1477.0
2022-01-31 12:15:00,1125.44,1132.03,1125.44,1131.99,3428.0,1125.44,1132.03,1125.44,1131.99,3428.0
2022-01-31 12:20:00,1131.16,1131.16,1122.04,1122.04,3450.0,1131.16,1131.16,1122.04,1122.04,3450.0
2022-01-31 12:25:00,1120.71,1121.23,1116.03,1118.93,6359.0,1120.71,1121.23,1116.03,1118.93,6359.0
2022-01-31 12:30:00,1119.84,1121.42,1117.68,1119.49,1100.0,1119.84,1121.42,1117.68,1119.49,1100.0
2022-01-31 12:35:00,1119.97,1124.99,1119.97,1124.99,515.0,1119.97,1124.99,1119.97,1124.99,515.0
2022-01-31 12:40:00,1120.75,1124.5,1120.07,1122.98,1555.0,1120.75,1124.5,1120.07,1122.98,1555.0
2022-01-31 12:45:00,1125.0,1125.86,1122.37,1123.09,2691.0,1125.0,1125.86,1122.37,1123.09,2691.0
2022-01-31 12:50:00,1122.58,1123.99,1122.58,1123.99,400.0,1122.58,1123.99,1122.58,1123.99,400.0
2022-01-31 12:55:00,1124.5,1124.9,1122.51,1124.9,1700.0,1124.5,1124.9,1122.51,1124.9,1700.0
2022-01-31 13:00:00,1123.73,1124.83,1120.88,1120.88,1554.0,1123.73,1124.83,1120.88,1120.88,1554.0
2022-01-31 13:05:00,1120.0,1123.01,1120.0,1121.62,1796.0,1120.0,1123.01,1120.0,1121.62,1796.0
2022-01-31 13:10:00,1121.62,1121.62,1121.62,1121.62,0.0,1121.62,1121.62,1121.62,1121.62,0.0
2022-01-31 13:15:00,1120.51,1123.25,1119.2,1120.67,1595.0,1120.51,1123.25,1119.2,1120.67,1595.0
2022-01-31 13:20:00,1120.25,1123.07,1119.48,1119.48,1384.0,1120.25,1123.07,1119.48,1119.48,1384.0
2022-01-31 13:25:00,1119.22,1119.22,1111.0,1111.0,1215.0,1119.22,1119.22,1111.0,1111.0,1215.0
2022-01-31 13:30:00,1114.65,1114.72,1111.47,1111.47,700.0,1114.65,1114.72,1111.47,1111.47,700.0
2022-01-31 13:35:00,1112.46,1116.33,1112.46,1114.04,510.0,1112.46,1116.33,1112.46,1114.04,510.0
2022-01-31 13:40:00,1114.42,1118.88,1114.42,1117.48,800.0,1114.42,1118.88,1114.42,1117.48,800.0
2022-01-31 13:45:00,1121.18,1121.18,1116.98,1119.23,500.0,1121.18,1121.18,1116.98,1119.23,500.0
2022-01-31 13:50:00,1117.9,1118.09,1115.49,1115.49,900.0,1117.9,1118.09,1115.49,1115.49,900.0
2022-01-31 13:55:00,1114.92,1115.89,1113.92,1114.01,800.0,1114.92,1115.89,1113.92,1114.01,800.0
2022-01-31 14:00:00,1115.43,1115.43,1112.55,1112.94,300.0,1115.43,1115.43,1112.55,1112.94,300.0
2022-01-31 14:05:00,1113.78,1119.02,1113.12,1113.12,700.0,1113.78,1119.02,1113.12,1113.12,700.0
2022-01-31 14:10:00,1116.04,1116.04,1113.35,1113.35,600.0,1116.04,1116.04,1113.35,1113.35,600.0
2022-01-31 14:15:00,1115.77,1115.77,1114.75,1115.6,350.0,1115.77,1115.77,1114.75,1115.6,350.0
2022-01-31 14:20:00,1113.23,1118.5,1113.22,1115.95,474.0,1113.23,1118.5,1113.22,1115.95,474.0
2022-01-31 14:25:00,1114.93,1117.49,1114.93,1117.49,500.0,1114.93,1117.49,1114.93,1117.49,500.0
2022-01-31 14:30:00,1114.06,1117.7,1114.03,1116.9,2619.0,1114.06,1117.7,1114.03,1116.9,2619.0
2022-01-31 14:35:00,1117.89,1119.09,1116.08,1116.4,1314.0,1117.89,1119.09,1116.08,1116.4,1314.0
2022-01-31 14:40:00,1116.97,1118.54,1116.06,1118.54,800.0,1116.97,1118.54,1116.06,1118.54,800.0
2022-01-31 14:45:00,1118.5,1118.5,1118.5,1118.5,100.0,1118.5,1118.5,1118.5,1118.5,100.0
2022-01-31 14:50:00,1119.54,1119.54,1115.0,1115.0,1205.0,1119.54,1119.54,1115.0,1115.0,1205.0
2022-01-31 14:55:00,1115.37,1117.15,1115.19,1115.19,1700.0,1115.37,1117.15,1115.19,1115.19,1700.0
2022-01-31 15:00:00,1118.44,1118.44,1118.02,1118.03,200.0,1118.44,1118.44,1118.02,1118.03,200.0
2022-01-31 15:05:00,1118.21,1118.21,1112.51,1112.52,700.0,1118.21,1118.21,1112.51,1112.52,700.0
2022-01-31 15:10:00,1110.59,1111.0,1106.68,1106.68,1765.0,1110.59,1111.0,1106.68,1106.68,1765.0
2022-01-31 15:15:00,1107.18,1110.93,1105.82,1105.83,1600.0,1107.18,1110.93,1105.82,1105.83,1600.0
2022-01-31 15:20:00,1109.6,1115.0,1109.24,1115.0,1658.0,1109.6,1115.0,1109.24,1115.0,1658.0
2022-01-31 15:25:00,1115.02,1117.29,1112.92,1115.89,1585.0,1115.02,1117.29,1112.92,1115.89,1585.0
2022-01-31 15:30:00,1114.99,1121.94,1113.21,1121.94,1600.0,1114.99,1121.94,1113.21,1121.94,1600.0
2022-01-31 15:35:00,1120.98,1121.12,1117.28,1119.16,3723.0,1120.98,1121.12,1117.28,1119.16,3723.0
2022-01-31 15:40:00,1121.32,1122.27,1120.48,1121.22,4700.0,1121.32,1122.27,1120.48,1121.22,4700.0
2022-01-31 15:45:00,1121.92,1126.11,1121.2,1124.55,4341.0,1121.92,1126.11,1121.2,1124.55,4341.0
2022-01-31 15:50:00,1126.67,1132.98,1126.4,1132.64,5803.0,1126.67,1132.98,1126.4,1132.64,5803.0
2022-01-31 15:55:00,1132.39,1132.59,1129.93,1132.0,12548.0,1132.39,1132.59,1129.93,1132.0,12548.0
2022-02-01 09:30:00,1145.0,1150.0,1123.08,1134.21,10610.0,1145.0,1150.0,1123.08,1134.21,10610.0
2022-02-01 09:35:00,1131.14,1135.0,1116.85,1124.8,9690.0,1131.14,1135.0,1116.85,1124.8,9690.0
2022-02-01 09:40:00,1124.0,1133.33,1115.69,1116.52,8760.0,1124.0,1133.33,1115.69,1116.52,8760.0
2022-02-01 09:45:00,1115.0,1120.0,1112.22,1120.0,2209.0,1115.0,1120.0,1112.22,1120.0,2209.0
2022-02-01 09:50:00,1119.57,1123.21,1116.28,1116.28,962.0,1119.57,1123.21,1116.28,1116.28,962.0
2022-02-01 09:55:00,1113.15,1115.62,1110.0,1111.5,1200.0,1113.15,1115.62,1110.0,1111.5,1200.0
2022-02-01 10:00:00,1115.0,1115.0,1102.6,1102.99,1700.0,1115.0,1115.0,1102.6,1102.99,1700.0
2022-02-01 10:05:00,1102.5,1102.91,1097.98,1102.37,5750.0,1102.5,1102.91,1097.98,1102.37,5750.0
2022-02-01 10:10:00,1104.25,1114.42,1104.25,1113.64,1200.0,1104.25,1114.42,1104.25,1113.64,1200.0
2022-02-01 10:15:00,1112.54,1116.37,1112.39,1115.48,1100.0,1112.54,1116.37,1112.39,1115.48,1100.0
2022-02-01 10:20:00,1118.95,1121.89,1117.5,1118.01,1005.0,1118.95,1121.89,1117.5,1118.01,1005.0
2022-02-01 10:25:00,1118.75,1122.56,1110.78,1110.88,3280.0,1118.75,1122.56,1110.78,1110.88,3280.0
2022-02-01 10:30:00,1110.0,1115.0,1110.0,1111.38,3716.0,1110.0,1115.0,1110.0,1111.38,3716.0
2022-02-01 10:35:00,1111.75,1111.75,1107.57,1109.04,2327.0,1111.75,1111.75,1107.57,1109.04,2327.0
2022-02-01 10:40:00,1107.28,1110.21,1100.5,1100.5,3300.0,1107.28,1110.21,1100.5,1100.5,3300.0
2022-02-01 10:45:00,1100.01,1101.81,1098.27,1098.28,3557.0,1100.01,1101.81,1098.27,1098.28,3557.0
2022-02-01 10:50:00,1100.6,1104.9,1099.89,1104.74,4845.0,1100.6,1104.9,1099.89,1104.74,4845.0
2022-02-01 10:55:00,1104.74,1108.33,1104.74,1108.0,708.0,1104.74,1108.33,1104.74,1108.0,708.0
2022-02-01 11:00:00,1108.2,1119.28,1108.19,1118.76,4594.0,1108.2,1119.28,1108.19,1118.76,4594.0
2022-02-01 11:05:00,1120.0,1121.45,1117.5,1119.5,1375.0,1120.0,1121.45,1117.5,1119.5,1375.0
2022-02-01 11:10:00,1120.65,1122.92,1119.18,1122.86,2350.0,1120.65,1122.92,1119.18,1122.86,2350.0
2022-02-01 11:15:00,1121.9,1123.66,1120.0,1123.66,2053.0,1121.9,1123.66,1120.0,1123.66,2053.0
2022-02-01 11:20:00,1123.92,1123.92,1116.21,1116.22,500.0,1123.92,1123.92,1116.21,1116.22,500.0
2022-02-01 11:25:00,1118.97,1127.0,1118.97,1123.67,700.0,1118.97,1127.0,1118.97,1123.67,700.0
2022-02-01 11:30:00,1123.53,1127.0,1120.0,1127.0,1900.0,1123.53,1127.0,1120.0,1127.0,1900.0
2022-02-01 11:35:00,1124.9,1126.48,1123.71,1124.58,1028.0,1124.9,1126.48,1123.71,1124.58,1028.0
2022-02-01 11:40:00,1126.09,1126.92,1124.75,1125.9,1200.0,1126.09,1126.92,1124.75,1125.9,1200.0
2022-02-01 11:45:00,1123.08,1126.74,1123.07,1126.02,1206.0,1123.08,1126.74,1123.07,1126.02,1206.0
2022-02-01 11:50:00,1124.4,1127.09,1124.39,1126.71,1200.0,1124.4,1127.09,1124.39,1126.71,1200.0
2022-02-01 11:55:00,1126.46,1128.0,1125.96,1125.97,500.0,1126.46,1128.0,1125.96,1125.97,500.0
2022-02-01 12:00:00,1126.96,1130.86,1126.0,1126.99,1265.0,1126.96,1130.86,1126.0,1126.99,1265.0
2022-02-01 12:05:00,1125.84,1128.35,1125.0,1128.35,700.0,1125.84,1128.35,1125.0,1128.35,700.0
2022-02-01 12:10:00,1124.9,1124.9,1120.39,1123.05,665.0,1124.9,1124.9,1120.39,1123.05,665.0
2022-02-01 12:15:00,1125.17,1128.78,1124.5,1128.78,601.0,1125.17,1128.78,1124.5,1128.78,601.0
2022-02-01 12:20:00,1128.47,1128.47,1126.94,1128.09,1100.0,1128.47,1128.47,1126.94,1128.09,1100.0
2022-02-01 12:25:00,1127.14,1127.22,1121.82,1121.82,400.0,1127.14,1127.22,1121.82,1121.82,400.0
2022-02-01 12:30:00,1121.72,1121.95,1118.59,1118.59,1850.0,1121.72,1121.95,1118.59,1118.59,1850.0
2022-02-01 12:35:00,1121.91,1123.65,1121.91,1123.65,200.0,1121.91,1123.65,1121.91,1123.65,200.0
2022-02-01 12:40:00,1120.95,1121.4,1120.95,1121.19,300.0,1120.95,1121.4,1120.95,1121.19,300.0
2022-02-01 12:45:00,1122.17,1123.39,1122.17,1123.39,600.0,1122.17,1123.39,1122.17,1123.39,600.0
2022-02-01 12:50:00,1127.7,1127.7,1124.47,1126.41,300.0,1127.7,1127.7,1124.47,1126.41,300.0
2022-02-01 12:55:00,1127.2,1134.02,1127.2,1134.02,1635.0,1127.2,1134.02,1127.2,1134.02,1635.0
2022-02-01 13:00:00,1132.96,1136.43,1131.86,1134.04,3079.0,1132.96,1136.43,1131.86,1134.04,3079.0
2022-02-01 13:05:00,1131.85,1131.85,1127.78,1127.78,702.0,1131.85,1131.85,1127.78,1127.78,702.0
2022-02-01 13:10:00,1127.51,1129.48,1126.51,1128.0,1403.0,1127.51,1129.48,1126.51,1128.0,1403.0
2022-02-01 13:15:00,1128.08,1128.13,1127.22,1127.68,500.0,1128.08,1128.13,1127.22,1127.68,500.0
2022-02-01 13:20:00,1127.99,1127.99,1126.68,1127.47,500.0,1127.99,1127.99,1126.68,1127.47,500.0
2022-02-01 13:25:00,1127.68,1129.63,1127.68,1129.63,200.0,1127.68,1129.63,1127.68,1129.63,200.0
2022-02-01 13:30:00,1128.93,1129.89,1124.84,1124.95,1894.0,1128.93,1129.89,1124.84,1124.95,1894.0
2022-02-01 13:35:00,1123.04,1123.04,1120.82,1121.79,530.0,1123.04,1123.04,1120.82,1121.79,530.0
2022-02-01 13:40:00,1124.54,1124.54,1120.97,1121.35,600.0,1124.54,1124.54,1120.97,1121.35,600.0
2022-02-01 13:45:00,1121.58,1121.58,1117.78,1117.78,841.0,1121.58,1121.58,1117.78,1117.78,841.0
2022-02-01 13:50:00,1115.81,1117.0,1115.81,1117.0,333.0,1115.81,1117.0,1115.81,1117.0,333.0
2022-02-01 13:55:00,1117.52,1117.52,1112.51,1112.51,1330.0,1117.52,1117.52,1112.51,1112.51,1330.0
2022-02-01 14:00:00,1112.22,1116.96,1112.22,1116.96,1100.0,1112.22,1116.96,1112.22,1116.96,1100.0
2022-02-01 14:05:00,1116.39,1117.75,1115.65,1115.65,400.0,1116.39,1117.75,1115.65,1115.65,400.0
2022-02-01 14:10:00,1118.4,1118.4,1113.08,1113.08,703.0,1118.4,1118.4,1113.08,1113.08,703.0
2022-02-01 14:15:00,1116.51,1116.51,1112.0,1112.0,500.0,1116.51,1116.51,1112.0,1112.0,500.0
2022-02-01 14:20:00,1110.22,1110.23,1107.0,1109.79,3082.0,1110.22,1110.23,1107.0,1109.79,3082.0
2022-02-01 14:25:00,1110.53,1111.22,1107.51,1110.58,1150.0,1110.53,1111.22,1107.51,1110.58,1150.0
2022-02-01 14:30:00,1110.77,1113.22,1110.71,1113.11,1400.0,1110.77,1113.22,1110.71,1113.11,1400.0
2022-02-01 14:35:00,1113.08,1113.08,1107.13,1111.81,1911.0,1113.08,1113.08,1107.13,1111.81,1911.0
2022-02-01 14:40:00,1109.24,1110.41,1107.94,1110.08,2298.0,1109.24,1110.41,1107.94,1110.08,2298.0
2022-02-01 14:45:00,1109.4,1112.08,1108.29,1110.0,1400.0,1109.4,1112.08,1108.29,1110.0,1400.0
2022-02-01 14:50:00,1111.0,1111.0,1106.0,1108.95,3876.0,1111.0,1111.0,1106.0,1108.95,3876.0
2022-02-01 14:55:00,1109.71,1110.94,1106.23,1110.94,6200.0,1109.71,1110.94,1106.23,1110.94,6200.0
2022-02-01 15:00:00,1110.9,1116.18,1109.19,1115.45,1600.0,1110.9,1116.18,1109.19,1115.45,1600.0
2022-02-01 15:05:00,1115.26,1116.54,1113.92,1114.92,3330.0,1115.26,1116.54,1113.92,1114.92,3330.0
2022-02-01 15:10:00,1112.77,1113.57,1112.28,1113.57,1100.0,1112.77,1113.57,1112.28,1113.57,1100.0
2022-02-01 15:15:00,1114.99,1115.85,1113.14,1114.37,1493.0,1114.99,1115.85,1113.14,1114.37,1493.0
2022-02-01 15:20:00,1114.38,1120.93,1114.37,1120.93,3700.0,1114.38,1120.93,1114.37,1120.93,3700.0
2022-02-01 15:25:00,1121.76,1125.0,1121.0,1124.13,5570.0,1121.76,1125.0,1121.0,1124.13,5570.0
2022-02-01 15:30:00,1124.13,1131.99,1124.12,1131.7,6406.0,1124.13,1131.99,1124.12,1131.7,6406.0
2022-02-01 15:35:00,1130.6,1131.75,1124.91,1125.8,2700.0,1130.6,1131.75,1124.91,1125.8,2700.0
2022-02-01 15:40:00,1125.68,1131.86,1125.35,1131.05,2600.0,1125.68,1131.86,1125.35,1131.05,2600.0
2022-02-01 15:45:00,1132.61,1135.27,1132.4,1134.88,4624.0,1132.61,1135.27,1132.4,1134.88,4624.0
2022-02-01 15:50:00,1136.0,1139.69,1133.89,1139.68,7358.0,1136.0,1139.69,1133.89,1139.68,7358.0
2022-02-01 15:55:00,1139.58,1142.55,1136.8,1138.12,10575.0,1139.58,1142.55,1136.8,1138.12,10575.0
2022-02-02 09:30:00,1153.25,1153.47,1125.0,1125.0,10248.0,1153.25,1153.47,1125.0,1125.0,10248.0
2022-02-02 09:35:00,1125.19,1140.65,1123.75,1123.75,3261.0,1125.19,1140.65,1123.75,1123.75,3261.0
2022-02-02 09:40:00,1120.0,1120.95,1110.0,1112.18,5164.0,1120.0,1120.95,1110.0,1112.18,5164.0
2022-02-02 09:45:00,1115.51,1116.0,1103.3,1106.14,3338.0,1115.51,1116.0,1103.3,1106.14,3338.0
2022-02-02 09:50:00,1107.0,1117.75,1106.7,1116.97,3226.0,1107.0,1117.75,1106.7,1116.97,3226.0
2022-02-02 09:55:00,1120.0,1120.01,1115.86,1117.67,2287.0,1120.0,1120.01,1115.86,1117.67,2287.0
2022-02-02 10:00:00,1119.54,1125.71,1118.57,1120.0,1928.0,1119.54,1125.71,1118.57,1120.0,1928.0
2022-02-02 10:05:00,1119.84,1120.52,1118.43,1118.43,1200.0,1119.84,1120.52,1118.43,1118.43,1200.0
2022-02-02 10:10:00,1118.1,1119.2,1114.97,1114.98,1000.0,1118.1,1119.2,1114.97,1114.98,1000.0
2022-02-02 10:15:00,1117.0,1121.18,1114.08,1114.08,1000.0,1117.0,1121.18,1114.08,1114.08,1000.0
2022-02-02 10:20:00,1118.32,1119.0,1112.11,1112.11,980.0,1118.32,1119.0,1112.11,1112.11,980.0
2022-02-02 10:25:00,1115.32,1116.0,1110.7,1115.6,2261.0,1115.32,1116.0,1110.7,1115.6,2261.0
2022-02-02 10:30:00,1113.0,1114.5,1109.19,1109.5,1449.0,1113.0,1114.5,1109.19,1109.5,1449.0
2022-02-02 10:35:00,1106.85,1110.39,1104.0,1105.66,3037.0,1106.85,1110.39,1104.0,1105.66,3037.0
2022-02-02 10:40:00,1104.01,1104.01,1099.31,1103.4,800.0,1104.01,1104.01,1099.31,1103.4,800.0
2022-02-02 10:45:00,1111.36,1113.0,1106.35,1107.71,700.0,1111.36,1113.0,1106.35,1107.71,700.0
2022-02-02 10:50:00,1109.96,1110.12,1109.96,1110.11,300.0,1109.96,1110.12,1109.96,1110.11,300.0
2022-02-02 10:55:00,1104.47,1107.03,1103.09,1103.32,1474.0,1104.47,1107.03,1103.09,1103.32,1474.0
2022-02-02 11:00:00,1100.43,1100.43,1096.01,1096.68,1107.0,1100.43,1100.43,1096.01,1096.68,1107.0
2022-02-02 11:05:00,1097.0,1098.63,1095.01,1095.51,1100.0,1097.0,1098.63,1095.01,1095.51,1100.0
2022-02-02 11:10:00,1095.14,1095.14,1082.09,1083.49,2798.0,1095.14,1095.14,1082.09,1083.49,2798.0
2022-02-02 11:15:00,1082.87,1088.74,1082.87,1087.34,600.0,1082.87,1088.74,1082.87,1087.34,600.0
2022-02-02 11:20:00,1089.0,1094.13,1087.7,1094.0,1900.0,1089.0,1094.13,1087.7,1094.0,1900.0
2022-02-02 11:25:00,1094.05,1097.0,1093.94,1094.3,1839.0,1094.05,1097.0,1093.94,1094.3,1839.0
2022-02-02 11:30:00,1091.0,1091.0,1086.2,1086.59,1275.0,1091.0,1091.0,1086.2,1086.59,1275.0
2022-02-02 11:35:00,1087.87,1087.87,1079.25,1079.25,700.0,1087.87,1087.87,1079.25,1079.25,700.0
2022-02-02 11:40:00,1079.96,1082.73,1078.03,1082.73,1350.0,1079.96,1082.73,1078.03,1082.73,1350.0
2022-02-02 11:45:00,1081.2,1086.53,1081.16,1084.64,1038.0,1081.2,1086.53,1081.16,1084.64,1038.0
2022-02-02 11:50:00,1085.33,1087.38,1085.33,1087.38,400.0,1085.33,1087.38,1085.33,1087.38,400.0
2022-02-02 11:55:00,1088.38,1094.24,1086.62,1094.24,1400.0,1088.38,1094.24,1086.62,1094.24,1400.0
2022-02-02 12:00:00,1091.8,1091.8,1088.3,1088.3,959.0,1091.8,1091.8,1088.3,1088.3,959.0
2022-02-02 12:05:00,1088.82,1093.32,1088.81,1093.32,815.0,1088.82,1093.32,1088.81,1093.32,815.0
2022-02-02 12:10:00,1093.26,1093.71,1091.97,1092.53,972.0,1093.26,1093.71,1091.97,1092.53,972.0
2022-02-02 12:15:00,1091.9,1094.47,1091.89,1092.2,810.0,1091.9,1094.47,1091.89,1092.2,810.0
2022-02-02 12:20:00,1092.98,1092.98,1091.37,1092.58,474.0,1092.98,1092.98,1091.37,1092.58,474.0
2022-02-02 12:25:00,1093.52,1094.51,1091.66,1094.51,1015.0,1093.52,1094.51,1091.66,1094.51,1015.0
2022-02-02 12:30:00,1090.0,1093.43,1090.0,1091.3,400.0,1090.0,1093.43,1090.0,1091.3,400.0
2022-02-02 12:35:00,1091.42,1095.85,1091.42,1095.84,2500.0,1091.42,1095.85,1091.42,1095.84,2500.0
2022-02-02 12:40:00,1096.72,1096.72,1095.8,1096.27,600.0,1096.72,1096.72,1095.8,1096.27,600.0
2022-02-02 12:45:00,1098.11,1104.54,1098.11,1104.0,2300.0,1098.11,1104.54,1098.11,1104.0,2300.0
2022-02-02 12:50:00,1104.0,1104.0,1104.0,1104.0,0.0,1104.0,1104.0,1104.0,1104.0,0.0
2022-02-02 12:55:00,1100.0,1100.0,1099.07,1099.07,300.0,1100.0,1100.0,1099.07,1099.07,300.0
2022-02-02 13:00:00,1101.74,1102.96,1099.6,1099.61,5141.0,1101.74,1102.96,1099.6,1099.61,5141.0
2022-02-02 13:05:00,1099.27,1099.27,1099.27,1099.27,100.0,1099.27,1099.27,1099.27,1099.27,100.0
2022-02-02 13:10:00,1099.43,1099.43,1096.57,1098.95,400.0,1099.43,1099.43,1096.57,1098.95,400.0
2022-02-02 13:15:00,1099.58,1100.71,1099.11,1100.71,300.0,1099.58,1100.71,1099.11,1100.71,300.0
2022-02-02 13:20:00,1096.5,1096.86,1092.76,1094.31,1000.0,1096.5,1096.86,1092.76,1094.31,1000.0
2022-02-02 13:25:00,1092.91,1093.57,1089.0,1089.0,1100.0,1092.91,1093.57,1089.0,1089.0,1100.0
2022-02-02 13:30:00,1091.9,1091.9,1089.28,1089.67,500.0,1091.9,1091.9,1089.28,1089.67,500.0
2022-02-02 13:35:00,1090.66,1090.66,1089.51,1089.51,200.0,1090.66,1090.66,1089.51,1089.51,200.0
2022-02-02 13:40:00,1089.6,1091.79,1089.6,1091.79,300.0,1089.6,1091.79,1089.6,1091.79,300.0
2022-02-02 13:45:00,1093.77,1093.77,1093.77,1093.77,200.0,1093.77,1093.77,1093.77,1093.77,200.0
2022-02-02 13:50:00,1090.57,1090.88,1084.13,1086.14,4993.0,1090.57,1090.88,1084.13,1086.14,4993.0
2022-02-02 13:55:00,1085.22,1089.88,1085.22,1087.74,936.0,1085.22,1089.88,1085.22,1087.74,936.0
2022-02-02 14:00:00,1089.38,1089.83,1087.82,1089.83,6011.0,1089.38,1089.83,1087.82,1089.83,6011.0
2022-02-02 14:05:00,1092.48,1092.48,1088.62,1090.34,525.0,1092.48,1092.48,1088.62,1090.34,525.0
2022-02-02 14:10:00,1088.6,1089.32,1085.76,1085.76,500.0,1088.6,1089.32,1085.76,1085.76,500.0
2022-02-02 14:15:00,1084.51,1085.38,1081.4,1085.38,8200.0,1084.51,1085.38,1081.4,1085.38,8200.0
2022-02-02 14:20:00,1084.85,1084.85,1084.07,1084.07,300.0,1084.85,1084.85,1084.07,1084.07,300.0
2022-02-02 14:25:00,1080.95,1082.28,1080.95,1082.15,800.0,1080.95,1082.28,1080.95,1082.15,800.0
2022-02-02 14:30:00,1082.79,1085.31,1082.04,1085.31,2600.0,1082.79,1085.31,1082.04,1085.31,2600.0
2022-02-02 14:35:00,1086.18,1086.18,1085.29,1085.29,918.0,1086.18,1086.18,1085.29,1085.29,918.0
2022-02-02 14:40:00,1086.39,1089.5,1086.39,1089.5,708.0,1086.39,1089.5,1086.39,1089.5,708.0
2022-02-02 14:45:00,1088.21,1090.45,1086.61,1090.45,927.0,1088.21,1090.45,1086.61,1090.45,927.0
2022-02-02 14:50:00,1089.68,1089.68,1089.68,1089.68,100.0,1089.68,1089.68,1089.68,1089.68,100.0
2022-02-02 14:55:00,1087.29,1088.25,1087.24,1087.75,900.0,1087.29,1088.25,1087.24,1087.75,900.0
2022-02-02 15:00:00,1086.61,1086.95,1084.2,1086.61,700.0,1086.61,1086.95,1084.2,1086.61,700.0
2022-02-02 15:05:00,1086.61,1086.61,1086.61,1086.61,0.0,1086.61,1086.61,1086.61,1086.61,0.0
2022-02-02 15:10:00,1085.0,1088.81,1084.17,1087.71,772.0,1085.0,1088.81,1084.17,1087.71,772.0
2022-02-02 15:15:00,1088.18,1088.18,1087.77,1088.0,749.0,1088.18,1088.18,1087.77,1088.0,749.0
2022-02-02 15:20:00,1091.0,1091.37,1089.05,1089.05,3869.0,1091.0,1091.37,1089.05,1089.05,3869.0
2022-02-02 15:25:00,1087.24,1089.99,1086.25,1088.0,1396.0,1087.24,1089.99,1086.25,1088.0,1396.0
2022-02-02 15:30:00,1088.0,1088.6,1087.41,1087.41,2049.0,1088.0,1088.6,1087.41,1087.41,2049.0
2022-02-02 15:35:00,1086.21,1086.21,1083.96,1083.97,700.0,1086.21,1086.21,1083.96,1083.97,700.0
2022-02-02 15:40:00,1085.5,1085.5,1083.64,1084.87,900.0,1085.5,1085.5,1083.64,1084.87,900.0
2022-02-02 15:45:00,1084.99,1086.4,1084.42,1085.16,1663.0,1084.99,1086.4,1084.42,1085.16,1663.0
2022-02-02 15:50:00,1084.57,1086.09,1080.63,1083.81,3400.0,1084.57,1086.09,1080.63,1083.81,3400.0
2022-02-02 15:55:00,1083.55,1084.44,1080.29,1082.42,9411.0,1083.55,1084.44,1080.29,1082.42,9411.0
2022-02-03 09:30:00,1034.87,1039.5,1029.55,1029.56,13280.0,1034.87,1039.5,1029.55,1029.56,13280.0
2022-02-03 09:35:00,1034.5,1041.48,1030.04,1038.09,8679.0,1034.5,1041.48,1030.04,1038.09,8679.0
2022-02-03 09:40:00,1042.67,1047.21,1041.54,1045.82,3295.0,1042.67,1047.21,1041.54,1045.82,3295.0
2022-02-03 09:45:00,1047.2,1047.2,1017.67,1017.67,6456.0,1047.2,1047.2,1017.67,1017.67,6456.0
2022-02-03 09:50:00,1022.9,1030.96,1020.73,1024.8,9297.0,1022.9,1030.96,1020.73,1024.8,9297.0
2022-02-03 09:55:00,1025.49,1028.38,1017.47,1017.47,3735.0,1025.49,1028.38,1017.47,1017.47,3735.0
2022-02-03 10:00:00,1015.77,1022.51,1008.5,1020.07,7565.0,1015.77,1022.51,1008.5,1020.07,7565.0
2022-02-03 10:05:00,1020.78,1023.48,1017.6,1020.66,6627.0,1020.78,1023.48,1017.6,1020.66,6627.0
2022-02-03 10:10:00,1022.41,1024.21,1018.42,1024.21,3641.0,1022.41,1024.21,1018.42,1024.21,3641.0
2022-02-03 10:15:00,1023.84,1036.97,1023.84,1036.97,3929.0,1023.84,1036.97,1023.84,1036.97,3929.0
2022-02-03 10:20:00,1040.0,1043.25,1034.83,1037.41,2420.0,1040.0,1043.25,1034.83,1037.41,2420.0
2022-02-03 10:25:00,1035.94,1038.34,1030.57,1032.17,3870.0,1035.94,1038.34,1030.57,1032.17,3870.0
2022-02-03 10:30:00,1035.77,1039.83,1032.6,1033.34,1230.0,1035.77,1039.83,1032.6,1033.34,1230.0
2022-02-03 10:35:00,1029.45,1033.5,1029.45,1030.08,667.0,1029.45,1033.5,1029.45,1030.08,667.0
2022-02-03 10:40:00,1027.27,1028.99,1022.95,1024.88,5101.0,1027.27,1028.99,1022.95,1024.88,5101.0
2022-02-03 10:45:00,1024.56,1024.56,1017.71,1017.71,2010.0,1024.56,1024.56,1017.71,1017.71,2010.0
2022-02-03 10:50:00,1019.02,1021.35,1015.98,1019.99,5352.0,1019.02,1021.35,1015.98,1019.99,5352.0
2022-02-03 10:55:00,1020.0,1020.27,1016.75,1016.75,6772.0,1020.0,1020.27,1016.75,1016.75,6772.0
2022-02-03 11:00:00,1015.24,1017.27,1009.98,1016.35,9304.0,1015.24,1017.27,1009.98,1016.35,9304.0
2022-02-03 11:05:00,1017.4,1023.29,1017.4,1021.9,7709.0,1017.4,1023.29,1017.4,1021.9,7709.0
2022-02-03 11:10:00,1022.93,1026.74,1022.93,1026.74,702.0,1022.93,1026.74,1022.93,1026.74,702.0
2022-02-03 11:15:00,1027.7,1030.0,1027.6,1029.65,2750.0,1027.7,1030.0,1027.6,1029.65,2750.0
2022-02-03 11:20:00,1027.83,1027.83,1021.69,1022.7,3932.0,1027.83,1027.83,1021.69,1022.7,3932.0
2022-02-03 11:25:00,1020.52,1021.81,1017.37,1018.49,3187.0,1020.52,1021.81,1017.37,1018.49,3187.0
2022-02-03 11:30:00,1021.35,1021.35,1016.31,1016.81,1250.0,1021.35,1021.35,1016.31,1016.81,1250.0
2022-02-03 11:35:00,1015.42,1016.62,1011.18,1013.58,3770.0,1015.42,1016.62,1011.18,1013.58,3770.0
2022-02-03 11:40:00,1013.58,1013.58,1009.13,1010.0,5450.0,1013.58,1013.58,1009.13,1010.0,5450.0
2022-02-03 11:45:00,1010.0,1010.0,1007.33,1008.69,2186.0,1010.0,1010.0,1007.33,1008.69,2186.0
2022-02-03 11:50:00,1007.4,1010.0,1007.4,1010.0,2780.0,1007.4,1010.0,1007.4,1010.0,2780.0
2022-02-03 11:55:00,1007.52,1007.52,1004.58,1004.58,1000.0,1007.52,1007.52,1004.58,1004.58,1000.0
2022-02-03 12:00:00,1003.22,1003.28,1000.24,1001.03,3300.0,1003.22,1003.28,1000.24,1001.03,3300.0
2022-02-03 12:05:00,1001.0,1005.24,1001.0,1005.24,1100.0,1001.0,1005.24,1001.0,1005.24,1100.0
2022-02-03 12:10:00,1003.0,1007.65,1003.0,1006.62,2867.0,1003.0,1007.65,1003.0,1006.62,2867.0
2022-02-03 12:15:00,1004.45,1006.99,1004.27,1004.27,2400.0,1004.45,1006.99,1004.27,1004.27,2400.0
2022-02-03 12:20:00,1004.65,1009.33,1004.64,1009.33,500.0,1004.65,1009.33,1004.64,1009.33,500.0
2022-02-03 12:25:00,1010.97,1010.97,1009.93,1009.93,200.0,1010.97,1010.97,1009.93,1009.93,200.0
2022-02-03 12:30:00,1008.93,1011.67,1008.93,1011.32,1372.0,1008.93,1011.67,1008.93,1011.32,1372.0
2022-02-03 12:35:00,1015.0,1017.43,1008.05,1008.05,3432.0,1015.0,1017.43,1008.05,1008.05,3432.0
2022-02-03 12:40:00,1010.3,1011.47,1008.79,1010.04,1400.0,1010.3,1011.47,1008.79,1010.04,1400.0
2022-02-03 12:45:00,1011.22,1011.43,1010.52,1011.43,600.0,1011.22,1011.43,1010.52,1011.43,600.0
2022-02-03 12:50:00,1013.68,1013.68,1008.93,1009.1,987.0,1013.68,1013.68,1008.93,1009.1,987.0
2022-02-03 12:55:00,1009.47,1010.06,1008.84,1010.06,684.0,1009.47,1010.06,1008.84,1010.06,684.0
2022-02-03 13:00:00,1012.05,1012.05,1010.31,1010.57,400.0,1012.05,1012.05,1010.31,1010.57,400.0
2022-02-03 13:05:00,1011.67,1013.34,1009.68,1011.14,2400.0,1011.67,1013.34,1009.68,1011.14,2400.0
2022-02-03 13:10:00,1009.87,1010.01,1008.61,1010.01,900.0,1009.87,1010.01,1008.61,1010.01,900.0
2022-02-03 13:15:00,1012.7,1017.68,1012.0,1013.19,2683.0,1012.7,1017.68,1012.0,1013.19,2683.0
2022-02-03 13:20:00,1017.15,1019.51,1017.0,1017.64,1476.0,1017.15,1019.51,1017.0,1017.64,1476.0
2022-02-03 13:25:00,1017.25,1017.26,1014.52,1014.52,500.0,1017.25,1017.26,1014.52,1014.52,500.0
2022-02-03 13:30:00,1012.95,1018.45,1012.95,1017.28,1000.0,1012.95,1018.45,1012.95,1017.28,1000.0
2022-02-03 13:35:00,1016.66,1016.66,1012.04,1012.04,300.0,1016.66,1016.66,1012.04,1012.04,300.0
2022-02-03 13:40:00,1011.64,1014.21,1011.31,1012.0,2369.0,1011.64,1014.21,1011.31,1012.0,2369.0
2022-02-03 13:45:00,1012.07,1014.81,1012.07,1014.51,1098.0,1012.07,1014.81,1012.07,1014.51,1098.0
2022-02-03 13:50:00,1013.17,1014.59,1010.86,1012.98,600.0,1013.17,1014.59,1010.86,1012.98,600.0
2022-02-03 13:55:00,1011.78,1012.88,1011.77,1012.88,640.0,1011.78,1012.88,1011.77,1012.88,640.0
2022-02-03 14:00:00,1011.89,1015.97,1011.89,1015.78,1570.0,1011.89,1015.97,1011.89,1015.78,1570.0
2022-02-03 14:05:00,1017.2,1017.2,1015.41,1015.41,800.0,1017.2,1017.2,1015.41,1015.41,800.0
2022-02-03 14:10:00,1014.39,1014.39,1011.58,1013.67,1023.0,1014.39,1014.39,1011.58,1013.67,1023.0
2022-02-03 14:15:00,1013.83,1015.0,1013.6,1013.8,800.0,1013.83,1015.0,1013.6,1013.8,800.0
2022-02-03 14:20:00,1013.87,1014.02,1012.4,1012.4,300.0,1013.87,1014.02,1012.4,1012.4,300.0
2022-02-03 14:25:00,1012.5,1012.5,1010.83,1010.97,5906.0,1012.5,1012.5,1010.83,1010.97,5906.0
2022-02-03 14:30:00,1010.28,1010.28,1007.59,1009.91,1788.0,1010.28,1010.28,1007.59,1009.91,1788.0
2022-02-03 14:35:00,1013.73,1013.73,1006.41,1006.41,1292.0,1013.73,1013.73,1006.41,1006.41,1292.0
2022-02-03 14:40:00,1006.33,1007.87,1005.0,1005.77,4733.0,1006.33,1007.87,1005.0,1005.77,4733.0
2022-02-03 14:45:00,1005.02,1005.79,1004.29,1005.06,2837.0,1005.02,1005.79,1004.29,1005.06,2837.0
2022-02-03 14:50:00,1005.14,1005.33,1005.0,1005.33,500.0,1005.14,1005.33,1005.0,1005.33,500.0
2022-02-03 14:55:00,1005.34,1005.79,1005.0,1005.42,2600.0,1005.34,1005.79,1005.0,1005.42,2600.0
2022-02-03 15:00:00,1005.96,1007.51,1002.68,1003.15,2607.0,1005.96,1007.51,1002.68,1003.15,2607.0
2022-02-03 15:05:00,1003.11,1006.4,1003.1,1005.4,2219.0,1003.11,1006.4,1003.1,1005.4,2219.0
2022-02-03 15:10:00,1005.13,1007.0,1004.0,1007.0,3936.0,1005.13,1007.0,1004.0,1007.0,3936.0
2022-02-03 15:15:00,1007.5,1011.24,1006.69,1010.5,4729.0,1007.5,1011.24,1006.69,1010.5,4729.0
2022-02-03 15:20:00,1009.71,1013.64,1009.71,1011.02,1300.0,1009.71,1013.64,1009.71,1011.02,1300.0
2022-02-03 15:25:00,1008.0,1009.77,1003.19,1003.31,8086.0,1008.0,1009.77,1003.19,1003.31,8086.0
2022-02-03 15:30:00,1004.38,1004.38,1000.0,1000.5,6653.0,1004.38,1004.38,1000.0,1000.5,6653.0
2022-02-03 15:35:00,1000.74,1003.45,998.08,1001.12,4817.0,1000.74,1003.45,998.08,1001.12,4817.0
2022-02-03 15:40:00,1001.49,1003.88,1000.21,1001.86,4853.0,1001.49,1003.88,1000.21,1001.86,4853.0
2022-02-03 15:45:00,1001.33,1002.57,999.48,1002.13,4465.0,1001.33,1002.57,999.48,1002.13,4465.0
2022-02-03 15:50:00,1001.06,1001.46,994.19,994.72,10245.0,1001.06,1001.46,994.19,994.72,10245.0
2022-02-03 15:55:00,995.7,1001.65,995.7,999.74,18536.0,995.7,1001.65,995.7,999.74,18536.0
2022-02-04 09:30:00,1004.8,1014.06,984.0,984.0,20180.0,1004.8,1014.06,984.0,984.0,20180.0
2022-02-04 09:35:00,987.3,995.01,984.0,992.0,25054.0,987.3,995.01,984.0,992.0,25054.0
2022-02-04 09:40:00,990.42,1007.34,990.42,999.51,15176.0,990.42,1007.34,990.42,999.51,15176.0
2022-02-04 09:45:00,1000.0,1003.06,998.0,1000.17,6600.0,1000.0,1003.06,998.0,1000.17,6600.0
2022-02-04 09:50:00,1003.0,1003.0,995.74,997.31,18350.0,1003.0,1003.0,995.74,997.31,18350.0
2022-02-04 09:55:00,997.02,1003.43,996.91,1000.0,8673.0,997.02,1003.43,996.91,1000.0,8673.0
2022-02-04 10:00:00,1001.13,1005.13,998.5,1001.89,6665.0,1001.13,1005.13,998.5,1001.89,6665.0
2022-02-04 10:05:00,1009.87,1010.8,1006.8,1010.8,2480.0,1009.87,1010.8,1006.8,1010.8,2480.0
2022-02-04 10:10:00,1005.22,1012.55,1004.09,1010.01,1990.0,1005.22,1012.55,1004.09,1010.01,1990.0
2022-02-04 10:15:00,1012.94,1019.6,1011.9,1017.5,3440.0,1012.94,1019.6,1011.9,1017.5,3440.0
2022-02-04 10:20:00,1017.31,1024.57,1016.59,1020.0,4741.0,1017.31,1024.57,1016.59,1020.0,4741.0
2022-02-04 10:25:00,1021.82,1025.84,1015.68,1015.69,5700.0,1021.82,1025.84,1015.68,1015.69,5700.0
2022-02-04 10:30:00,1017.19,1025.65,1013.01,1025.04,1903.0,1017.19,1025.65,1013.01,1025.04,1903.0
2022-02-04 10:35:00,1025.35,1025.35,1017.69,1020.94,5538.0,1025.35,1025.35,1017.69,1020.94,5538.0
2022-02-04 10:40:00,1021.73,1021.77,1012.44,1012.44,1900.0,1021.73,1021.77,1012.44,1012.44,1900.0
2022-02-04 10:45:00,1013.72,1014.83,1010.83,1014.61,1786.0,1013.72,1014.83,1010.83,1014.61,1786.0
2022-02-04 10:50:00,1015.54,1015.74,1010.43,1013.0,2200.0,1015.54,1015.74,1010.43,1013.0,2200.0
2022-02-04 10:55:00,1009.79,1013.82,1008.86,1011.81,3177.0,1009.79,1013.82,1008.86,1011.81,3177.0
2022-02-04 11:00:00,1013.15,1014.08,1011.95,1013.16,4144.0,1013.15,1014.08,1011.95,1013.16,4144.0
2022-02-04 11:05:00,1013.08,1013.08,1009.86,1009.86,1643.0,1013.08,1013.08,1009.86,1009.86,1643.0
2022-02-04 11:10:00,1009.57,1009.57,1002.97,1003.5,3350.0,1009.57,1009.57,1002.97,1003.5,3350.0
2022-02-04 11:15:00,1003.5,1007.77,1003.5,1006.14,4071.0,1003.5,1007.77,1003.5,1006.14,4071.0
2022-02-04 11:20:00,1006.51,1007.5,1005.1,1007.5,1700.0,1006.51,1007.5,1005.1,1007.5,1700.0
2022-02-04 11:25:00,1010.4,1015.15,1010.4,1012.4,2700.0,1010.4,1015.15,1010.4,1012.4,2700.0
2022-02-04 11:30:00,1010.8,1014.54,1010.8,1013.1,2350.0,1010.8,1014.54,1010.8,1013.1,2350.0
2022-02-04 11:35:00,1013.01,1015.0,1013.0,1014.0,2999.0,1013.01,1015.0,1013.0,1014.0,2999.0
2022-02-04 11:40:00,1016.43,1016.56,1014.26,1014.27,1037.0,1016.43,1016.56,1014.26,1014.27,1037.0
2022-02-04 11:45:00,1015.52,1019.65,1014.0,1019.04,13500.0,1015.52,1019.65,1014.0,1019.04,13500.0
2022-02-04 11:50:00,1019.53,1022.43,1019.51,1022.43,700.0,1019.53,1022.43,1019.51,1022.43,700.0
2022-02-04 11:55:00,1025.23,1027.17,1024.9,1025.68,6393.0,1025.23,1027.17,1024.9,1025.68,6393.0
2022-02-04 12:00:00,1025.03,1025.03,1020.83,1021.21,1500.0,1025.03,1025.03,1020.83,1021.21,1500.0
2022-02-04 12:05:00,1023.24,1026.43,1023.21,1026.43,1400.0,1023.24,1026.43,1023.21,1026.43,1400.0
2022-02-04 12:10:00,1026.61,1027.82,1024.41,1027.82,1900.0,1026.61,1027.82,1024.41,1027.82,1900.0
2022-02-04 12:15:00,1030.51,1031.75,1029.42,1031.09,3200.0,1030.51,1031.75,1029.42,1031.09,3200.0
2022-02-04 12:20:00,1030.86,1032.32,1025.9,1025.9,1820.0,1030.86,1032.32,1025.9,1025.9,1820.0
2022-02-04 12:25:00,1026.97,1027.29,1026.3,1027.23,1695.0,1026.97,1027.29,1026.3,1027.23,1695.0
2022-02-04 12:30:00,1028.42,1029.97,1024.78,1024.87,900.0,1028.42,1029.97,1024.78,1024.87,900.0
2022-02-04 12:35:00,1025.11,1025.89,1025.02,1025.29,500.0,1025.11,1025.89,1025.02,1025.29,500.0
2022-02-04 12:40:00,1026.47,1030.67,1026.36,1027.15,3844.0,1026.47,1030.67,1026.36,1027.15,3844.0
2022-02-04 12:45:00,1026.59,1028.17,1026.59,1028.17,600.0,1026.59,1028.17,1026.59,1028.17,600.0
2022-02-04 12:50:00,1029.92,1031.99,1029.54,1029.54,1166.0,1029.92,1031.99,1029.54,1029.54,1166.0
2022-02-04 12:55:00,1031.18,1033.91,1031.18,1033.4,1800.0,1031.18,1033.91,1031.18,1033.4,1800.0
2022-02-04 13:00:00,1034.0,1038.37,1033.99,1037.58,3040.0,1034.0,1038.37,1033.99,1037.58,3040.0
2022-02-04 13:05:00,1038.75,1038.75,1034.89,1037.43,1444.0,1038.75,1038.75,1034.89,1037.43,1444.0
2022-02-04 13:10:00,1038.32,1038.33,1038.1,1038.16,592.0,1038.32,1038.33,1038.1,1038.16,592.0
2022-02-04 13:15:00,1039.16,1039.98,1036.9,1036.9,800.0,1039.16,1039.98,1036.9,1036.9,800.0
2022-02-04 13:20:00,1039.74,1043.08,1038.36,1043.08,1900.0,1039.74,1043.08,1038.36,1043.08,1900.0
2022-02-04 13:25:00,1042.57,1042.63,1037.84,1037.84,1600.0,1042.57,1042.63,1037.84,1037.84,1600.0
2022-02-04 13:30:00,1038.66,1041.11,1038.66,1041.11,200.0,1038.66,1041.11,1038.66,1041.11,200.0
2022-02-04 13:35:00,1040.94,1040.94,1039.46,1040.25,300.0,1040.94,1040.94,1039.46,1040.25,300.0
2022-02-04 13:40:00,1041.66,1045.15,1041.66,1043.87,1000.0,1041.66,1045.15,1041.66,1043.87,1000.0
2022-02-04 13:45:00,1041.67,1042.75,1040.83,1040.84,2100.0,1041.67,1042.75,1040.83,1040.84,2100.0
2022-02-04 13:50:00,1044.68,1047.13,1044.42,1047.13,652.0,1044.68,1047.13,1044.42,1047.13,652.0
2022-02-04 13:55:00,1046.1,1046.1,1046.05,1046.09,300.0,1046.1,1046.1,1046.05,1046.09,300.0
2022-02-04 14:00:00,1045.78,1045.78,1042.87,1043.54,1300.0,1045.78,1045.78,1042.87,1043.54,1300.0
2022-02-04 14:05:00,1043.87,1046.61,1042.83,1046.61,710.0,1043.87,1046.61,1042.83,1046.61,710.0
2022-02-04 14:10:00,1045.77,1045.77,1043.87,1044.33,700.0,1045.77,1045.77,1043.87,1044.33,700.0
2022-02-04 14:15:00,1045.84,1045.84,1042.8,1043.18,900.0,1045.84,1045.84,1042.8,1043.18,900.0
2022-02-04 14:20:00,1045.02,1046.29,1044.37,1046.27,1478.0,1045.02,1046.29,1044.37,1046.27,1478.0
2022-02-04 14:25:00,1045.95,1046.27,1044.72,1044.72,781.0,1045.95,1046.27,1044.72,1044.72,781.0
2022-02-04 14:30:00,1045.4,1047.99,1044.96,1045.1,3177.0,1045.4,1047.99,1044.96,1045.1,3177.0
2022-02-04 14:35:00,1045.2,1050.0,1045.2,1049.2,1440.0,1045.2,1050.0,1045.2,1049.2,1440.0
2022-02-04 14:40:00,1049.47,1050.76,1046.97,1046.97,1800.0,1049.47,1050.76,1046.97,1046.97,1800.0
2022-02-04 14:45:00,1045.9,1046.87,1045.0,1045.72,1077.0,1045.9,1046.87,1045.0,1045.72,1077.0
2022-02-04 14:50:00,1045.14,1046.37,1045.01,1045.02,1800.0,1045.14,1046.37,1045.01,1045.02,1800.0
2022-02-04 14:55:00,1045.34,1045.58,1042.2,1042.57,2600.0,1045.34,1045.58,1042.2,1042.57,2600.0
2022-02-04 15:00:00,1046.26,1048.47,1046.26,1048.27,1000.0,1046.26,1048.47,1046.26,1048.27,1000.0
2022-02-04 15:05:00,1049.65,1055.29,1045.25,1054.49,10733.0,1049.65,1055.29,1045.25,1054.49,10733.0
2022-02-04 15:10:00,1054.27,1054.27,1051.56,1051.57,2523.0,1054.27,1054.27,1051.56,1051.57,2523.0
2022-02-04 15:15:00,1050.78,1051.57,1049.0,1049.77,2330.0,1050.78,1051.57,1049.0,1049.77,2330.0
2022-02-04 15:20:00,1051.54,1051.97,1048.84,1050.08,4000.0,1051.54,1051.97,1048.84,1050.08,4000.0
2022-02-04 15:25:00,1050.99,1051.07,1044.42,1044.67,3271.0,1050.99,1051.07,1044.42,1044.67,3271.0
2022-02-04 15:30:00,1045.78,1049.74,1044.51,1048.54,1774.0,1045.78,1049.74,1044.51,1048.54,1774.0
2022-02-04 15:35:00,1048.28,1051.97,1048.08,1051.5,2073.0,1048.28,1051.97,1048.08,1051.5,2073.0
2022-02-04 15:40:00,1050.15,1050.9,1044.69,1044.69,2700.0,1050.15,1050.9,1044.69,1044.69,2700.0
2022-02-04 15:45:00,1043.31,1043.83,1037.25,1037.25,4507.0,1043.31,1043.83,1037.25,1037.25,4507.0
2022-02-04 15:50:00,1039.52,1039.98,1034.21,1039.08,8329.0,1039.52,1039.98,1034.21,1039.08,8329.0
2022-02-04 15:55:00,1038.9,1039.2,1033.82,1033.82,30794.0,1038.9,1039.2,1033.82,1033.82,30794.0
2022-02-07 09:30:00,1038.49,1043.63,1035.0,1039.53,30954.0,1038.49,1043.63,1035.0,1039.53,30954.0
2022-02-07 09:35:00,1043.01,1053.3,1040.97,1050.76,2900.0,1043.01,1053.3,1040.97,1050.76,2900.0
2022-02-07 09:40:00,1054.73,1061.23,1051.74,1057.0,3667.0,1054.73,1061.23,1051.74,1057.0,3667.0
2022-02-07 09:45:00,1058.97,1060.68,1054.0,1060.68,6153.0,1058.97,1060.68,1054.0,1060.68,6153.0
2022-02-07 09:50:00,1058.48,1075.65,1058.48,1071.53,6563.0,1058.48,1075.65,1058.48,1071.53,6563.0
2022-02-07 09:55:00,1074.0,1077.21,1070.08,1073.04,4600.0,1074.0,1077.21,1070.08,1073.04,4600.0
2022-02-07 10:00:00,1070.23,1076.87,1066.65,1071.22,4017.0,1070.23,1076.87,1066.65,1071.22,4017.0
2022-02-07 10:05:00,1067.23,1074.25,1067.23,1074.13,1200.0,1067.23,1074.25,1067.23,1074.13,1200.0
2022-02-07 10:10:00,1072.49,1074.06,1057.57,1057.57,1408.0,1072.49,1074.06,1057.57,1057.57,1408.0
2022-02-07 10:15:00,1059.84,1061.79,1051.18,1053.71,1920.0,1059.84,1061.79,1051.18,1053.71,1920.0
2022-02-07 10:20:00,1056.63,1062.0,1056.63,1061.37,500.0,1056.63,1062.0,1056.63,1061.37,500.0
2022-02-07 10:25:00,1059.97,1067.46,1057.24,1057.24,616.0,1059.97,1067.46,1057.24,1057.24,616.0
2022-02-07 10:30:00,1061.27,1065.11,1059.0,1065.11,600.0,1061.27,1065.11,1059.0,1065.11,600.0
2022-02-07 10:35:00,1066.34,1068.2,1065.25,1065.25,1100.0,1066.34,1068.2,1065.25,1065.25,1100.0
2022-02-07 10:40:00,1061.96,1061.96,1055.6,1056.8,773.0,1061.96,1061.96,1055.6,1056.8,773.0
2022-02-07 10:45:00,1059.05,1065.05,1058.3,1058.34,4354.0,1059.05,1065.05,1058.3,1058.34,4354.0
2022-02-07 10:50:00,1056.98,1065.36,1054.42,1065.36,700.0,1056.98,1065.36,1054.42,1065.36,700.0
2022-02-07 10:55:00,1062.03,1062.03,1062.03,1062.03,100.0,1062.03,1062.03,1062.03,1062.03,100.0
2022-02-07 11:00:00,1065.27,1066.19,1063.01,1063.01,2517.0,1065.27,1066.19,1063.01,1063.01,2517.0
2022-02-07 11:05:00,1064.8,1069.2,1062.47,1062.47,1170.0,1064.8,1069.2,1062.47,1062.47,1170.0
2022-02-07 11:10:00,1055.38,1057.5,1055.0,1057.5,539.0,1055.38,1057.5,1055.0,1057.5,539.0
2022-02-07 11:15:00,1055.47,1055.47,1052.15,1052.15,467.0,1055.47,1055.47,1052.15,1052.15,467.0
2022-02-07 11:20:00,1052.15,1052.15,1052.15,1052.15,0.0,1052.15,1052.15,1052.15,1052.15,0.0
2022-02-07 11:25:00,1050.32,1053.85,1049.93,1051.38,700.0,1050.32,1053.85,1049.93,1051.38,700.0
2022-02-07 11:30:00,1051.38,1051.38,1043.44,1045.87,1824.0,1051.38,1051.38,1043.44,1045.87,1824.0
2022-02-07 11:35:00,1048.14,1048.14,1043.61,1044.16,750.0,1048.14,1048.14,1043.61,1044.16,750.0
2022-02-07 11:40:00,1044.0,1044.97,1038.78,1038.78,1224.0,1044.0,1044.97,1038.78,1038.78,1224.0
2022-02-07 11:45:00,1038.46,1040.95,1038.46,1040.95,653.0,1038.46,1040.95,1038.46,1040.95,653.0
2022-02-07 11:50:00,1042.12,1042.12,1038.5,1038.5,500.0,1042.12,1042.12,1038.5,1038.5,500.0
2022-02-07 11:55:00,1039.95,1040.52,1039.91,1040.52,600.0,1039.95,1040.52,1039.91,1040.52,600.0
2022-02-07 12:00:00,1040.88,1040.96,1038.5,1040.96,506.0,1040.88,1040.96,1038.5,1040.96,506.0
2022-02-07 12:05:00,1044.34,1046.18,1041.0,1046.17,410.0,1044.34,1046.18,1041.0,1046.17,410.0
2022-02-07 12:10:00,1044.99,1048.14,1044.27,1044.27,500.0,1044.99,1048.14,1044.27,1044.27,500.0
2022-02-07 12:15:00,1043.96,1047.71,1043.95,1047.71,1000.0,1043.96,1047.71,1043.95,1047.71,1000.0
2022-02-07 12:20:00,1047.34,1049.64,1045.26,1046.1,1266.0,1047.34,1049.64,1045.26,1046.1,1266.0
2022-02-07 12:25:00,1051.83,1051.83,1047.68,1047.68,400.0,1051.83,1051.83,1047.68,1047.68,400.0
2022-02-07 12:30:00,1045.67,1045.67,1044.32,1044.32,1100.0,1045.67,1045.67,1044.32,1044.32,1100.0
2022-02-07 12:35:00,1050.34,1050.34,1042.18,1042.27,900.0,1050.34,1050.34,1042.18,1042.27,900.0
2022-02-07 12:40:00,1047.74,1049.79,1047.74,1049.79,200.0,1047.74,1049.79,1047.74,1049.79,200.0
2022-02-07 12:45:00,1048.78,1050.65,1046.8,1046.8,1535.0,1048.78,1050.65,1046.8,1046.8,1535.0
2022-02-07 12:50:00,1044.8,1044.8,1043.56,1043.57,1164.0,1044.8,1044.8,1043.56,1043.57,1164.0
2022-02-07 12:55:00,1045.26,1045.26,1044.79,1044.8,300.0,1045.26,1045.26,1044.79,1044.8,300.0
2022-02-07 13:00:00,1046.81,1048.84,1046.81,1048.84,500.0,1046.81,1048.84,1046.81,1048.84,500.0
2022-02-07 13:05:00,1049.39,1051.43,1049.39,1050.24,600.0,1049.39,1051.43,1049.39,1050.24,600.0
2022-02-07 13:10:00,1051.11,1051.98,1048.34,1048.35,1000.0,1051.11,1051.98,1048.34,1048.35,1000.0
2022-02-07 13:15:00,1049.87,1051.08,1049.85,1050.56,521.0,1049.87,1051.08,1049.85,1050.56,521.0
2022-02-07 13:20:00,1049.49,1049.98,1049.49,1049.98,200.0,1049.49,1049.98,1049.49,1049.98,200.0
2022-02-07 13:25:00,1050.93,1051.66,1047.88,1051.58,1210.0,1050.93,1051.66,1047.88,1051.58,1210.0
2022-02-07 13:30:00,1050.24,1050.24,1050.24,1050.24,100.0,1050.24,1050.24,1050.24,1050.24,100.0
2022-02-07 13:35:00,1048.93,1052.12,1048.93,1050.23,900.0,1048.93,1052.12,1048.93,1050.23,900.0
2022-02-07 13:40:00,1049.92,1052.41,1049.12,1049.12,900.0,1049.92,1052.41,1049.12,1049.12,900.0
2022-02-07 13:45:00,1049.63,1049.63,1048.05,1048.05,300.0,1049.63,1049.63,1048.05,1048.05,300.0
2022-02-07 13:50:00,1049.84,1049.84,1048.12,1049.52,900.0,1049.84,1049.84,1048.12,1049.52,900.0
2022-02-07 13:55:00,1049.58,1053.14,1049.24,1052.28,1850.0,1049.58,1053.14,1049.24,1052.28,1850.0
2022-02-07 14:00:00,1050.53,1050.53,1050.53,1050.53,100.0,1050.53,1050.53,1050.53,1050.53,100.0
2022-02-07 14:05:00,1051.14,1051.14,1046.11,1046.43,400.0,1051.14,1051.14,1046.11,1046.43,400.0
2022-02-07 14:10:00,1046.62,1046.62,1043.62,1045.43,900.0,1046.62,1046.62,1043.62,1045.43,900.0
2022-02-07 14:15:00,1044.47,1046.32,1044.47,1044.9,1300.0,1044.47,1046.32,1044.47,1044.9,1300.0
2022-02-07 14:20:00,1045.21,1046.18,1045.16,1045.85,500.0,1045.21,1046.18,1045.16,1045.85,500.0
2022-02-07 14:25:00,1045.26,1050.85,1045.25,1050.85,1450.0,1045.26,1050.85,1045.25,1050.85,1450.0
2022-02-07 14:30:00,1052.39,1052.51,1051.74,1052.51,1800.0,1052.39,1052.51,1051.74,1052.51,1800.0
2022-02-07 14:35:00,1053.01,1057.56,1052.19,1052.24,3128.0,1053.01,1057.56,1052.19,1052.24,3128.0
2022-02-07 14:40:00,1052.41,1054.9,1052.41,1054.9,1600.0,1052.41,1054.9,1052.41,1054.9,1600.0
2022-02-07 14:45:00,1053.84,1056.84,1053.84,1053.89,1617.0,1053.84,1056.84,1053.84,1053.89,1617.0
2022-02-07 14:50:00,1055.27,1055.79,1053.66,1055.79,1100.0,1055.27,1055.79,1053.66,1055.79,1100.0
2022-02-07 14:55:00,1053.96,1055.85,1053.96,1055.85,300.0,1053.96,1055.85,1053.96,1055.85,300.0
2022-02-07 15:00:00,1055.09,1055.09,1055.09,1055.09,100.0,1055.09,1055.09,1055.09,1055.09,100.0
2022-02-07 15:05:00,1056.45,1056.57,1053.69,1056.42,800.0,1056.45,1056.57,1053.69,1056.42,800.0
2022-02-07 15:10:00,1056.74,1057.74,1055.12,1055.12,1100.0,1056.74,1057.74,1055.12,1055.12,1100.0
2022-02-07 15:15:00,1055.37,1055.37,1053.98,1053.98,700.0,1055.37,1055.37,1053.98,1053.98,700.0
2022-02-07 15:20:00,1054.13,1054.13,1049.52,1049.52,700.0,1054.13,1054.13,1049.52,1049.52,700.0
2022-02-07 15:25:00,1047.66,1047.66,1041.72,1041.85,1400.0,1047.66,1047.66,1041.72,1041.85,1400.0
2022-02-07 15:30:00,1043.55,1044.82,1043.51,1043.52,1700.0,1043.55,1044.82,1043.51,1043.52,1700.0
2022-02-07 15:35:00,1042.79,1047.5,1040.22,1040.38,3109.0,1042.79,1047.5,1040.22,1040.38,3109.0
2022-02-07 15:40:00,1037.92,1039.38,1037.73,1038.37,1747.0,1037.92,1039.38,1037.73,1038.37,1747.0
2022-02-07 15:45:00,1038.0,1038.71,1035.38,1036.19,3900.0,1038.0,1038.71,1035.38,1036.19,3900.0
2022-02-07 15:50:00,1039.4,1040.29,1033.11,1034.12,2912.0,1039.4,1040.29,1033.11,1034.12,2912.0
2022-02-07 15:55:00,1034.46,1036.8,1033.47,1035.13,6552.0,1034.46,1036.8,1033.47,1035.13,6552.0
2022-02-08 09:30:00,1021.91,1024.9,1015.0,1020.94,6734.0,1021.91,1024.9,1015.0,1020.94,6734.0
2022-02-08 09:35:00,1023.78,1032.98,1023.78,1030.88,3440.0,1023.78,1032.98,1023.78,1030.88,3440.0
2022-02-08 09:40:00,1031.62,1033.26,1027.15,1029.94,1873.0,1031.62,1033.26,1027.15,1029.94,1873.0
2022-02-08 09:45:00,1027.17,1033.6,1025.84,1031.1,2805.0,1027.17,1033.6,1025.84,1031.1,2805.0
2022-02-08 09:50:00,1030.82,1030.82,1025.0,1025.0,1150.0,1030.82,1030.82,1025.0,1025.0,1150.0
2022-02-08 09:55:00,1026.0,1026.0,1023.0,1023.6,1158.0,1026.0,1026.0,1023.0,1023.6,1158.0
2022-02-08 10:00:00,1022.5,1026.0,1018.21,1023.39,3554.0,1022.5,1026.0,1018.21,1023.39,3554.0
2022-02-08 10:05:00,1024.08,1028.88,1024.08,1028.88,1377.0,1024.08,1028.88,1024.08,1028.88,1377.0
2022-02-08 10:10:00,1030.82,1033.32,1030.45,1033.32,557.0,1030.82,1033.32,1030.45,1033.32,557.0
2022-02-08 10:15:00,1033.9,1039.87,1029.89,1039.87,660.0,1033.9,1039.87,1029.89,1039.87,660.0
2022-02-08 10:20:00,1035.86,1036.72,1035.86,1036.17,502.0,1035.86,1036.72,1035.86,1036.17,502.0
2022-02-08 10:25:00,1035.17,1035.24,1026.23,1026.23,500.0,1035.17,1035.24,1026.23,1026.23,500.0
2022-02-08 10:30:00,1028.19,1028.27,1025.36,1025.95,764.0,1028.19,1028.27,1025.36,1025.95,764.0
2022-02-08 10:35:00,1025.51,1030.38,1025.51,1030.38,600.0,1025.51,1030.38,1025.51,1030.38,600.0
2022-02-08 10:40:00,1035.12,1039.99,1035.0,1039.99,1859.0,1035.12,1039.99,1035.0,1039.99,1859.0
2022-02-08 10:45:00,1042.14,1045.01,1039.46,1039.46,3707.0,1042.14,1045.01,1039.46,1039.46,3707.0
2022-02-08 10:50:00,1043.44,1043.44,1043.44,1043.44,272.0,1043.44,1043.44,1043.44,1043.44,272.0
2022-02-08 10:55:00,1045.3,1047.87,1045.29,1047.54,492.0,1045.3,1047.87,1045.29,1047.54,492.0
2022-02-08 11:00:00,1043.86,1046.69,1043.85,1046.69,1643.0,1043.86,1046.69,1043.85,1046.69,1643.0
2022-02-08 11:05:00,1048.28,1050.78,1046.39,1050.78,600.0,1048.28,1050.78,1046.39,1050.78,600.0
2022-02-08 11:10:00,1049.23,1049.54,1043.82,1043.82,2689.0,1049.23,1049.54,1043.82,1043.82,2689.0
2022-02-08 11:15:00,1043.89,1047.37,1043.67,1047.37,1700.0,1043.89,1047.37,1043.67,1047.37,1700.0
2022-02-08 11:20:00,1047.0,1047.0,1047.0,1047.0,141.0,1047.0,1047.0,1047.0,1047.0,141.0
2022-02-08 11:25:00,1045.2,1045.37,1043.54,1045.0,950.0,1045.2,1045.37,1043.54,1045.0,950.0
2022-02-08 11:30:00,1045.93,1047.99,1045.36,1046.69,1250.0,1045.93,1047.99,1045.36,1046.69,1250.0
2022-02-08 11:35:00,1048.55,1048.55,1048.52,1048.52,200.0,1048.55,1048.55,1048.52,1048.52,200.0
2022-02-08 11:40:00,1047.48,1047.48,1045.53,1045.53,200.0,1047.48,1047.48,1045.53,1045.53,200.0
2022-02-08 11:45:00,1048.75,1048.75,1045.94,1045.94,900.0,1048.75,1048.75,1045.94,1045.94,900.0
2022-02-08 11:50:00,1045.0,1046.37,1045.0,1046.37,800.0,1045.0,1046.37,1045.0,1046.37,800.0
2022-02-08 11:55:00,1045.5,1046.46,1045.5,1046.46,300.0,1045.5,1046.46,1045.5,1046.46,300.0
2022-02-08 12:00:00,1050.26,1050.26,1046.81,1046.88,1262.0,1050.26,1050.26,1046.81,1046.88,1262.0
2022-02-08 12:05:00,1046.48,1046.48,1040.48,1040.48,562.0,1046.48,1046.48,1040.48,1040.48,562.0
2022-02-08 12:10:00,1041.37,1043.06,1041.34,1041.43,600.0,1041.37,1043.06,1041.34,1041.43,600.0
2022-02-08 12:15:00,1040.83,1046.75,1040.83,1046.75,347.0,1040.83,1046.75,1040.83,1046.75,347.0
2022-02-08 12:20:00,1045.1,1045.1,1044.22,1044.22,371.0,1045.1,1045.1,1044.22,1044.22,371.0
2022-02-08 12:25:00,1047.01,1047.85,1047.01,1047.85,200.0,1047.01,1047.85,1047.01,1047.85,200.0
2022-02-08 12:30:00,1049.14,1049.55,1049.14,1049.55,200.0,1049.14,1049.55,1049.14,1049.55,200.0
2022-02-08 12:35:00,1050.67,1050.67,1050.02,1050.51,560.0,1050.67,1050.67,1050.02,1050.51,560.0
2022-02-08 12:40:00,1052.29,1052.29,1052.29,1052.29,100.0,1052.29,1052.29,1052.29,1052.29,100.0
2022-02-08 12:45:00,1051.79,1053.72,1049.81,1051.28,746.0,1051.79,1053.72,1049.81,1051.28,746.0
2022-02-08 12:50:00,1051.81,1051.81,1050.93,1050.93,200.0,1051.81,1051.81,1050.93,1050.93,200.0
2022-02-08 12:55:00,1052.62,1052.62,1049.55,1049.57,400.0,1052.62,1052.62,1049.55,1049.57,400.0
2022-02-08 13:00:00,1045.95,1047.59,1045.6,1046.69,1200.0,1045.95,1047.59,1045.6,1046.69,1200.0
2022-02-08 13:05:00,1043.33,1045.96,1043.32,1045.06,300.0,1043.33,1045.96,1043.32,1045.06,300.0
2022-02-08 13:10:00,1045.33,1047.62,1045.33,1047.62,500.0,1045.33,1047.62,1045.33,1047.62,500.0
2022-02-08 13:15:00,1046.39,1046.39,1041.46,1043.74,950.0,1046.39,1046.39,1041.46,1043.74,950.0
2022-02-08 13:20:00,1042.49,1042.64,1040.78,1040.78,1322.0,1042.49,1042.64,1040.78,1040.78,1322.0
2022-02-08 13:25:00,1043.23,1043.23,1043.23,1043.23,100.0,1043.23,1043.23,1043.23,1043.23,100.0
2022-02-08 13:30:00,1043.72,1043.72,1043.02,1043.03,500.0,1043.72,1043.72,1043.02,1043.03,500.0
2022-02-08 13:35:00,1042.4,1042.72,1039.31,1040.26,1400.0,1042.4,1042.72,1039.31,1040.26,1400.0
2022-02-08 13:40:00,1040.26,1040.26,1040.26,1040.26,0.0,1040.26,1040.26,1040.26,1040.26,0.0
2022-02-08 13:45:00,1040.6,1042.01,1039.19,1042.01,563.0,1040.6,1042.01,1039.19,1042.01,563.0
2022-02-08 13:50:00,1039.55,1039.55,1039.36,1039.45,500.0,1039.55,1039.55,1039.36,1039.45,500.0
2022-02-08 13:55:00,1041.41,1041.41,1041.39,1041.39,200.0,1041.41,1041.41,1041.39,1041.39,200.0
2022-02-08 14:00:00,1042.54,1046.54,1042.54,1046.09,800.0,1042.54,1046.54,1042.54,1046.09,800.0
2022-02-08 14:05:00,1046.3,1048.11,1044.64,1046.34,2750.0,1046.3,1048.11,1044.64,1046.34,2750.0
2022-02-08 14:10:00,1047.71,1048.75,1046.86,1046.86,880.0,1047.71,1048.75,1046.86,1046.86,880.0
2022-02-08 14:15:00,1048.5,1048.5,1043.77,1045.39,2015.0,1048.5,1048.5,1043.77,1045.39,2015.0
2022-02-08 14:20:00,1043.97,1043.97,1041.97,1043.63,1165.0,1043.97,1043.97,1041.97,1043.63,1165.0
2022-02-08 14:25:00,1041.46,1042.79,1040.57,1042.01,1382.0,1041.46,1042.79,1040.57,1042.01,1382.0
2022-02-08 14:30:00,1042.88,1045.25,1042.27,1045.24,2113.0,1042.88,1045.25,1042.27,1045.24,2113.0
2022-02-08 14:35:00,1048.06,1050.1,1040.28,1040.28,2100.0,1048.06,1050.1,1040.28,1040.28,2100.0
2022-02-08 14:40:00,1046.82,1046.82,1043.02,1044.17,4896.0,1046.82,1046.82,1043.02,1044.17,4896.0
2022-02-08 14:45:00,1044.4,1046.01,1041.97,1045.68,3950.0,1044.4,1046.01,1041.97,1045.68,3950.0
2022-02-08 14:50:00,1045.89,1048.66,1045.61,1046.9,1200.0,1045.89,1048.66,1045.61,1046.9,1200.0
2022-02-08 14:55:00,1047.84,1048.73,1043.83,1045.3,2500.0,1047.84,1048.73,1043.83,1045.3,2500.0
2022-02-08 15:00:00,1045.01,1048.26,1042.29,1046.8,1708.0,1045.01,1048.26,1042.29,1046.8,1708.0
2022-02-08 15:05:00,1047.08,1049.98,1044.4,1049.98,1200.0,1047.08,1049.98,1044.4,1049.98,1200.0
2022-02-08 15:10:00,1052.0,1053.03,1050.02,1052.03,2835.0,1052.0,1053.03,1050.02,1052.03,2835.0
2022-02-08 15:15:00,1052.01,1055.82,1050.57,1055.39,3264.0,1052.01,1055.82,1050.57,1055.39,3264.0
2022-02-08 15:20:00,1054.85,1054.86,1050.25,1051.66,3569.0,1054.85,1054.86,1050.25,1051.66,3569.0
2022-02-08 15:25:00,1050.73,1050.73,1046.82,1050.61,3172.0,1050.73,1050.73,1046.82,1050.61,3172.0
2022-02-08 15:30:00,1050.44,1054.05,1050.44,1053.77,1216.0,1050.44,1054.05,1050.44,1053.77,1216.0
2022-02-08 15:35:00,1052.87,1055.02,1052.03,1054.99,2137.0,1052.87,1055.02,1052.03,1054.99,2137.0
2022-02-08 15:40:00,1054.83,1056.73,1054.83,1056.25,2800.0,1054.83,1056.73,1054.83,1056.25,2800.0
2022-02-08 15:45:00,1055.01,1056.19,1053.61,1053.74,4033.0,1055.01,1056.19,1053.61,1053.74,4033.0
2022-02-08 15:50:00,1051.77,1056.12,1051.42,1056.12,5748.0,1051.77,1056.12,1051.42,1056.12,5748.0
2022-02-08 15:55:00,1056.04,1056.04,1050.44,1051.67,17135.0,1056.04,1056.04,1050.44,1051.67,17135.0
2022-02-09 09:30:00,1088.99,1088.99,1073.99,1087.58,13208.0,1088.99,1088.99,1073.99,1087.58,13208.0
2022-02-09 09:35:00,1084.75,1088.75,1077.07,1088.75,6902.0,1084.75,1088.75,1077.07,1088.75,6902.0
2022-02-09 09:40:00,1086.05,1088.05,1079.85,1081.81,2500.0,1086.05,1088.05,1079.85,1081.81,2500.0
2022-02-09 09:45:00,1081.1,1083.06,1077.53,1079.72,900.0,1081.1,1083.06,1077.53,1079.72,900.0
2022-02-09 09:50:00,1080.06,1080.25,1070.0,1074.5,2600.0,1080.06,1080.25,1070.0,1074.5,2600.0
2022-02-09 09:55:00,1074.33,1075.74,1071.38,1071.78,3356.0,1074.33,1075.74,1071.38,1071.78,3356.0
2022-02-09 10:00:00,1073.01,1078.9,1072.84,1078.9,1800.0,1073.01,1078.9,1072.84,1078.9,1800.0
2022-02-09 10:05:00,1081.11,1081.11,1074.25,1079.32,1820.0,1081.11,1081.11,1074.25,1079.32,1820.0
2022-02-09 10:10:00,1077.09,1078.08,1073.15,1074.56,1625.0,1077.09,1078.08,1073.15,1074.56,1625.0
2022-02-09 10:15:00,1073.43,1073.43,1068.42,1068.42,3300.0,1073.43,1073.43,1068.42,1068.42,3300.0
2022-02-09 10:20:00,1070.27,1077.61,1070.0,1077.61,1410.0,1070.27,1077.61,1070.0,1077.61,1410.0
2022-02-09 10:25:00,1077.84,1078.01,1074.2,1078.0,1640.0,1077.84,1078.01,1074.2,1078.0,1640.0
2022-02-09 10:30:00,1079.15,1085.4,1078.21,1085.4,1245.0,1079.15,1085.4,1078.21,1085.4,1245.0
2022-02-09 10:35:00,1084.7,1089.02,1084.7,1087.01,1000.0,1084.7,1089.02,1084.7,1087.01,1000.0
2022-02-09 10:40:00,1087.04,1087.04,1082.83,1084.4,2142.0,1087.04,1087.04,1082.83,1084.4,2142.0
2022-02-09 10:45:00,1084.42,1084.43,1081.22,1082.85,1662.0,1084.42,1084.43,1081.22,1082.85,1662.0
2022-02-09 10:50:00,1085.96,1087.16,1085.55,1086.09,2090.0,1085.96,1087.16,1085.55,1086.09,2090.0
2022-02-09 10:55:00,1090.0,1090.96,1089.47,1090.23,1230.0,1090.0,1090.96,1089.47,1090.23,1230.0
2022-02-09 11:00:00,1094.99,1094.99,1093.31,1093.31,971.0,1094.99,1094.99,1093.31,1093.31,971.0
2022-02-09 11:05:00,1095.27,1095.27,1091.06,1091.06,1552.0,1095.27,1095.27,1091.06,1091.06,1552.0
2022-02-09 11:10:00,1095.11,1095.11,1088.27,1089.47,1800.0,1095.11,1095.11,1088.27,1089.47,1800.0
2022-02-09 11:15:00,1090.71,1092.42,1090.26,1092.42,800.0,1090.71,1092.42,1090.26,1092.42,800.0
2022-02-09 11:20:00,1092.9,1094.9,1092.0,1094.9,1643.0,1092.9,1094.9,1092.0,1094.9,1643.0
2022-02-09 11:25:00,1095.85,1097.19,1095.08,1095.97,1213.0,1095.85,1097.19,1095.08,1095.97,1213.0
2022-02-09 11:30:00,1097.02,1097.02,1094.7,1096.03,800.0,1097.02,1097.02,1094.7,1096.03,800.0
2022-02-09 11:35:00,1098.68,1099.74,1096.79,1098.92,1200.0,1098.68,1099.74,1096.79,1098.92,1200.0
2022-02-09 11:40:00,1097.45,1099.45,1097.19,1097.19,300.0,1097.45,1099.45,1097.19,1097.19,300.0
2022-02-09 11:45:00,1096.65,1101.0,1096.65,1101.0,2812.0,1096.65,1101.0,1096.65,1101.0,2812.0
2022-02-09 11:50:00,1099.79,1101.0,1099.0,1100.08,1100.0,1099.79,1101.0,1099.0,1100.08,1100.0
2022-02-09 11:55:00,1097.5,1098.32,1097.2,1097.88,1000.0,1097.5,1098.32,1097.2,1097.88,1000.0
2022-02-09 12:00:00,1096.9,1097.66,1095.15,1097.46,2200.0,1096.9,1097.66,1095.15,1097.46,2200.0
2022-02-09 12:05:00,1097.14,1097.14,1093.98,1094.15,1700.0,1097.14,1097.14,1093.98,1094.15,1700.0
2022-02-09 12:10:00,1093.49,1095.63,1093.49,1095.63,1200.0,1093.49,1095.63,1093.49,1095.63,1200.0
2022-02-09 12:15:00,1095.0,1095.06,1093.06,1093.4,600.0,1095.0,1095.06,1093.06,1093.4,600.0
2022-02-09 12:20:00,1094.22,1097.19,1094.22,1096.31,2050.0,1094.22,1097.19,1094.22,1096.31,2050.0
2022-02-09 12:25:00,1097.72,1097.81,1096.32,1096.32,1704.0,1097.72,1097.81,1096.32,1096.32,1704.0
2022-02-09 12:30:00,1096.8,1096.93,1095.25,1095.66,1200.0,1096.8,1096.93,1095.25,1095.66,1200.0
2022-02-09 12:35:00,1096.36,1101.34,1096.36,1101.25,2016.0,1096.36,1101.34,1096.36,1101.25,2016.0
2022-02-09 12:40:00,1101.54,1105.2,1101.24,1105.2,59599.0,1101.54,1105.2,1101.24,1105.2,59599.0
2022-02-09 12:45:00,1106.0,1109.72,1105.39,1109.72,908.0,1106.0,1109.72,1105.39,1109.72,908.0
2022-02-09 12:50:00,1108.93,1108.94,1107.45,1107.63,2035.0,1108.93,1108.94,1107.45,1107.63,2035.0
2022-02-09 12:55:00,1107.19,1109.3,1107.19,1109.08,2602.0,1107.19,1109.3,1107.19,1109.08,2602.0
2022-02-09 13:00:00,1107.81,1113.38,1107.81,1111.18,1900.0,1107.81,1113.38,1107.81,1111.18,1900.0
2022-02-09 13:05:00,1111.2,1113.58,1110.7,1113.57,2500.0,1111.2,1113.58,1110.7,1113.57,2500.0
2022-02-09 13:10:00,1113.21,1114.97,1112.65,1112.65,1300.0,1113.21,1114.97,1112.65,1112.65,1300.0
2022-02-09 13:15:00,1112.44,1114.17,1112.44,1113.46,3635.0,1112.44,1114.17,1112.44,1113.46,3635.0
2022-02-09 13:20:00,1113.61,1115.06,1113.46,1113.61,1673.0,1113.61,1115.06,1113.46,1113.61,1673.0
2022-02-09 13:25:00,1114.03,1114.03,1112.24,1112.24,800.0,1114.03,1114.03,1112.24,1112.24,800.0
2022-02-09 13:30:00,1112.93,1113.09,1112.62,1112.87,1072.0,1112.93,1113.09,1112.62,1112.87,1072.0
2022-02-09 13:35:00,1112.17,1112.17,1108.07,1109.41,2400.0,1112.17,1112.17,1108.07,1109.41,2400.0
2022-02-09 13:40:00,1109.29,1112.9,1108.76,1112.89,700.0,1109.29,1112.9,1108.76,1112.89,700.0
2022-02-09 13:45:00,1111.89,1111.99,1110.38,1111.89,1100.0,1111.89,1111.99,1110.38,1111.89,1100.0
2022-02-09 13:50:00,1111.71,1113.35,1111.48,1112.83,600.0,1111.71,1113.35,1111.48,1112.83,600.0
2022-02-09 13:55:00,1114.09,1114.38,1111.95,1114.38,3634.0,1114.09,1114.38,1111.95,1114.38,3634.0
2022-02-09 14:00:00,1115.12,1117.05,1115.12,1117.0,2500.0,1115.12,1117.05,1115.12,1117.0,2500.0
2022-02-09 14:05:00,1115.87,1117.4,1115.87,1117.4,300.0,1115.87,1117.4,1115.87,1117.4,300.0
2022-02-09 14:10:00,1116.73,1120.97,1116.57,1120.97,3341.0,1116.73,1120.97,1116.57,1120.97,3341.0
2022-02-09 14:15:00,1119.78,1121.07,1119.02,1120.59,4348.0,1119.78,1121.07,1119.02,1120.59,4348.0
2022-02-09 14:20:00,1119.51,1119.51,1117.24,1118.04,2324.0,1119.51,1119.51,1117.24,1118.04,2324.0
2022-02-09 14:25:00,1118.23,1120.07,1118.22,1119.98,3658.0,1118.23,1120.07,1118.22,1119.98,3658.0
2022-02-09 14:30:00,1119.86,1123.37,1118.5,1118.76,2200.0,1119.86,1123.37,1118.5,1118.76,2200.0
2022-02-09 14:35:00,1119.41,1122.79,1119.41,1121.05,3375.0,1119.41,1122.79,1119.41,1121.05,3375.0
2022-02-09 14:40:00,1120.33,1122.46,1119.5,1122.4,630.0,1120.33,1122.46,1119.5,1122.4,630.0
2022-02-09 14:45:00,1123.01,1126.71,1121.02,1121.84,3634.0,1123.01,1126.71,1121.02,1121.84,3634.0
2022-02-09 14:50:00,1121.39,1126.08,1121.3,1124.0,1046.0,1121.39,1126.08,1121.3,1124.0,1046.0
2022-02-09 14:55:00,1123.0,1123.0,1121.22,1121.57,3242.0,1123.0,1123.0,1121.22,1121.57,3242.0
2022-02-09 15:00:00,1121.36,1122.3,1119.83,1120.31,3601.0,1121.36,1122.3,1119.83,1120.31,3601.0
2022-02-09 15:05:00,1120.2,1120.2,1116.96,1116.96,1400.0,1120.2,1120.2,1116.96,1116.96,1400.0
2022-02-09 15:10:00,1117.42,1123.48,1117.42,1121.51,1959.0,1117.42,1123.48,1117.42,1121.51,1959.0
2022-02-09 15:15:00,1120.69,1122.63,1118.21,1122.63,2299.0,1120.69,1122.63,1118.21,1122.63,2299.0
2022-02-09 15:20:00,1122.76,1124.59,1122.17,1124.59,3568.0,1122.76,1124.59,1122.17,1124.59,3568.0
2022-02-09 15:25:00,1123.89,1125.22,1121.97,1124.06,4100.0,1123.89,1125.22,1121.97,1124.06,4100.0
2022-02-09 15:30:00,1126.67,1132.5,1126.66,1131.0,4781.0,1126.67,1132.5,1126.66,1131.0,4781.0
2022-02-09 15:35:00,1130.82,1132.21,1130.32,1131.81,1639.0,1130.82,1132.21,1130.32,1131.81,1639.0
2022-02-09 15:40:00,1131.81,1131.81,1125.71,1127.08,6422.0,1131.81,1131.81,1125.71,1127.08,6422.0
2022-02-09 15:45:00,1127.08,1132.01,1127.08,1132.01,2222.0,1127.08,1132.01,1127.08,1132.01,2222.0
2022-02-09 15:50:00,1132.58,1134.72,1132.53,1132.66,4389.0,1132.58,1134.72,1132.53,1132.66,4389.0
2022-02-09 15:55:00,1132.29,1134.0,1131.99,1133.2,11071.0,1132.29,1134.0,1131.99,1133.2,11071.0
2022-02-10 09:30:00,1092.64,1102.9,1085.93,1100.88,10544.0,1092.64,1102.9,1085.93,1100.88,10544.0
2022-02-10 09:35:00,1102.46,1113.6,1095.34,1103.23,4938.0,1102.46,1113.6,1095.34,1103.23,4938.0
2022-02-10 09:40:00,1106.77,1112.21,1103.91,1103.91,2684.0,1106.77,1112.21,1103.91,1103.91,2684.0
2022-02-10 09:45:00,1103.95,1104.93,1097.89,1104.93,1733.0,1103.95,1104.93,1097.89,1104.93,1733.0
2022-02-10 09:50:00,1104.85,1119.79,1104.85,1117.49,2896.0,1104.85,1119.79,1104.85,1117.49,2896.0
2022-02-10 09:55:00,1121.49,1124.21,1116.23,1119.3,4341.0,1121.49,1124.21,1116.23,1119.3,4341.0
2022-02-10 10:00:00,1122.0,1129.89,1122.0,1129.89,4118.0,1122.0,1129.89,1122.0,1129.89,4118.0
2022-02-10 10:05:00,1130.9,1132.81,1128.73,1132.46,612.0,1130.9,1132.81,1128.73,1132.46,612.0
2022-02-10 10:10:00,1134.86,1138.16,1130.9,1132.35,3843.0,1134.86,1138.16,1130.9,1132.35,3843.0
2022-02-10 10:15:00,1130.22,1130.22,1122.0,1127.59,3416.0,1130.22,1130.22,1122.0,1127.59,3416.0
2022-02-10 10:20:00,1126.06,1128.4,1123.71,1123.71,769.0,1126.06,1128.4,1123.71,1123.71,769.0
2022-02-10 10:25:00,1124.3,1130.95,1124.29,1130.95,801.0,1124.3,1130.95,1124.29,1130.95,801.0
2022-02-10 10:30:00,1132.0,1136.67,1131.18,1131.97,2081.0,1132.0,1136.67,1131.18,1131.97,2081.0
2022-02-10 10:35:00,1137.93,1145.63,1137.93,1145.39,5107.0,1137.93,1145.63,1137.93,1145.39,5107.0
2022-02-10 10:40:00,1146.45,1148.4,1142.09,1142.09,2250.0,1146.45,1148.4,1142.09,1142.09,2250.0
2022-02-10 10:45:00,1142.0,1145.45,1142.0,1145.45,2782.0,1142.0,1145.45,1142.0,1145.45,2782.0
2022-02-10 10:50:00,1146.0,1147.44,1138.92,1139.63,6184.0,1146.0,1147.44,1138.92,1139.63,6184.0
2022-02-10 10:55:00,1139.29,1143.9,1137.01,1142.57,3283.0,1139.29,1143.9,1137.01,1142.57,3283.0
2022-02-10 11:00:00,1139.57,1143.41,1137.56,1141.0,3785.0,1139.57,1143.41,1137.56,1141.0,3785.0
2022-02-10 11:05:00,1137.99,1148.87,1137.98,1143.96,9688.0,1137.99,1148.87,1137.98,1143.96,9688.0
2022-02-10 11:10:00,1144.81,1144.81,1140.42,1140.42,810.0,1144.81,1144.81,1140.42,1140.42,810.0
2022-02-10 11:15:00,1142.0,1143.58,1140.63,1140.63,300.0,1142.0,1143.58,1140.63,1140.63,300.0
2022-02-10 11:20:00,1141.87,1141.87,1140.76,1141.26,400.0,1141.87,1141.87,1140.76,1141.26,400.0
2022-02-10 11:25:00,1143.34,1144.97,1141.64,1143.4,900.0,1143.34,1144.97,1141.64,1143.4,900.0
2022-02-10 11:30:00,1138.2,1138.8,1135.49,1136.62,2230.0,1138.2,1138.8,1135.49,1136.62,2230.0
2022-02-10 11:35:00,1135.75,1137.35,1132.24,1136.06,1708.0,1135.75,1137.35,1132.24,1136.06,1708.0
2022-02-10 11:40:00,1137.31,1142.49,1135.34,1140.35,1418.0,1137.31,1142.49,1135.34,1140.35,1418.0
2022-02-10 11:45:00,1143.0,1145.0,1142.65,1142.65,800.0,1143.0,1145.0,1142.65,1142.65,800.0
2022-02-10 11:50:00,1144.3,1146.47,1144.3,1146.47,500.0,1144.3,1146.47,1144.3,1146.47,500.0
2022-02-10 11:55:00,1144.33,1152.0,1144.33,1151.97,1374.0,1144.33,1152.0,1144.33,1151.97,1374.0
2022-02-10 12:00:00,1153.69,1153.89,1149.41,1149.41,900.0,1153.69,1153.89,1149.41,1149.41,900.0
2022-02-10 12:05:00,1149.5,1149.5,1149.43,1149.43,200.0,1149.5,1149.5,1149.43,1149.43,200.0
2022-02-10 12:10:00,1149.42,1150.04,1148.52,1148.99,3693.0,1149.42,1150.04,1148.52,1148.99,3693.0
2022-02-10 12:15:00,1150.87,1154.43,1150.87,1152.08,506.0,1150.87,1154.43,1150.87,1152.08,506.0
2022-02-10 12:20:00,1153.33,1156.76,1152.0,1154.14,500.0,1153.33,1156.76,1152.0,1154.14,500.0
2022-02-10 12:25:00,1154.13,1154.13,1151.39,1151.39,600.0,1154.13,1154.13,1151.39,1151.39,600.0
2022-02-10 12:30:00,1151.96,1153.78,1148.1,1150.53,1000.0,1151.96,1153.78,1148.1,1150.53,1000.0
2022-02-10 12:35:00,1151.14,1154.4,1151.14,1154.17,700.0,1151.14,1154.4,1151.14,1154.17,700.0
2022-02-10 12:40:00,1153.79,1155.61,1152.9,1152.9,1296.0,1153.79,1155.61,1152.9,1152.9,1296.0
2022-02-10 12:45:00,1146.56,1146.56,1139.74,1140.36,2398.0,1146.56,1146.56,1139.74,1140.36,2398.0
2022-02-10 12:50:00,1136.08,1140.8,1135.3,1140.8,1400.0,1136.08,1140.8,1135.3,1140.8,1400.0
2022-02-10 12:55:00,1139.33,1143.49,1137.93,1142.4,700.0,1139.33,1143.49,1137.93,1142.4,700.0
2022-02-10 13:00:00,1143.0,1148.16,1142.7,1148.16,300.0,1143.0,1148.16,1142.7,1148.16,300.0
2022-02-10 13:05:00,1148.57,1150.6,1144.06,1144.06,1200.0,1148.57,1150.6,1144.06,1144.06,1200.0
2022-02-10 13:10:00,1143.93,1145.34,1143.68,1145.34,400.0,1143.93,1145.34,1143.68,1145.34,400.0
2022-02-10 13:15:00,1143.9,1143.93,1135.01,1135.01,2558.0,1143.9,1143.93,1135.01,1135.01,2558.0
2022-02-10 13:20:00,1133.55,1140.05,1133.31,1139.45,2050.0,1133.55,1140.05,1133.31,1139.45,2050.0
2022-02-10 13:25:00,1140.01,1141.48,1139.06,1139.81,900.0,1140.01,1141.48,1139.06,1139.81,900.0
2022-02-10 13:30:00,1140.4,1142.58,1137.07,1138.0,1601.0,1140.4,1142.58,1137.07,1138.0,1601.0
2022-02-10 13:35:00,1135.16,1138.44,1130.0,1136.6,6702.0,1135.16,1138.44,1130.0,1136.6,6702.0
2022-02-10 13:40:00,1138.81,1139.0,1133.25,1137.27,500.0,1138.81,1139.0,1133.25,1137.27,500.0
2022-02-10 13:45:00,1139.5,1139.54,1139.27,1139.54,300.0,1139.5,1139.54,1139.27,1139.54,300.0
2022-02-10 13:50:00,1140.68,1147.46,1139.54,1142.75,897.0,1140.68,1147.46,1139.54,1142.75,897.0
2022-02-10 13:55:00,1140.14,1143.06,1139.8,1141.42,700.0,1140.14,1143.06,1139.8,1141.42,700.0
2022-02-10 14:00:00,1144.34,1146.38,1140.98,1142.89,1219.0,1144.34,1146.38,1140.98,1142.89,1219.0
2022-02-10 14:05:00,1141.4,1143.9,1140.65,1143.18,1658.0,1141.4,1143.9,1140.65,1143.18,1658.0
2022-02-10 14:10:00,1143.47,1144.03,1140.66,1141.2,2490.0,1143.47,1144.03,1140.66,1141.2,2490.0
2022-02-10 14:15:00,1139.57,1141.92,1138.58,1141.4,2780.0,1139.57,1141.92,1138.58,1141.4,2780.0
2022-02-10 14:20:00,1142.88,1142.88,1137.8,1139.2,2537.0,1142.88,1142.88,1137.8,1139.2,2537.0
2022-02-10 14:25:00,1139.09,1142.79,1138.83,1142.79,900.0,1139.09,1142.79,1138.83,1142.79,900.0
2022-02-10 14:30:00,1142.85,1145.0,1142.85,1145.0,600.0,1142.85,1145.0,1142.85,1145.0,600.0
2022-02-10 14:35:00,1142.91,1147.49,1142.91,1143.18,2118.0,1142.91,1147.49,1142.91,1143.18,2118.0
2022-02-10 14:40:00,1146.83,1149.22,1143.67,1143.68,3882.0,1146.83,1149.22,1143.67,1143.68,3882.0
2022-02-10 14:45:00,1146.0,1149.26,1140.44,1140.44,3131.0,1146.0,1149.26,1140.44,1140.44,3131.0
2022-02-10 14:50:00,1139.0,1139.0,1137.36,1137.37,400.0,1139.0,1139.0,1137.36,1137.37,400.0
2022-02-10 14:55:00,1138.63,1138.64,1129.47,1129.47,1301.0,1138.63,1138.64,1129.47,1129.47,1301.0
2022-02-10 15:00:00,1131.59,1131.59,1124.1,1124.1,1790.0,1131.59,1131.59,1124.1,1124.1,1790.0
2022-02-10 15:05:00,1126.57,1128.83,1125.36,1128.83,1020.0,1126.57,1128.83,1125.36,1128.83,1020.0
2022-02-10 15:10:00,1132.11,1132.11,1128.99,1129.31,1179.0,1132.11,1132.11,1128.99,1129.31,1179.0
2022-02-10 15:15:00,1133.45,1133.45,1128.52,1130.0,1157.0,1133.45,1133.45,1128.52,1130.0,1157.0
2022-02-10 15:20:00,1132.11,1132.11,1128.79,1129.0,2060.0,1132.11,1132.11,1128.79,1129.0,2060.0
2022-02-10 15:25:00,1130.42,1131.2,1128.23,1128.52,1600.0,1130.42,1131.2,1128.23,1128.52,1600.0
2022-02-10 15:30:00,1127.82,1127.82,1121.1,1122.11,7705.0,1127.82,1127.82,1121.1,1122.11,7705.0
2022-02-10 15:35:00,1120.41,1121.71,1117.69,1120.83,2312.0,1120.41,1121.71,1117.69,1120.83,2312.0
2022-02-10 15:40:00,1120.98,1121.56,1117.21,1119.22,1300.0,1120.98,1121.56,1117.21,1119.22,1300.0
2022-02-10 15:45:00,1117.58,1117.59,1111.13,1111.91,3165.0,1117.58,1117.59,1111.13,1111.91,3165.0
2022-02-10 15:50:00,1113.0,1119.55,1111.41,1118.38,6178.0,1113.0,1119.55,1111.41,1118.38,6178.0
2022-02-10 15:55:00,1120.21,1124.55,1119.64,1122.42,15346.0,1120.21,1124.55,1119.64,1122.42,15346.0
2022-02-11 09:30:00,1114.24,1145.0,1114.24,1144.55,12461.0,1114.24,1145.0,1114.24,1144.55,12461.0
2022-02-11 09:35:00,1128.81,1132.24,1124.99,1132.24,900.0,1128.81,1132.24,1124.99,1132.24,900.0
2022-02-11 09:40:00,1126.8,1128.67,1120.64,1121.83,2250.0,1126.8,1128.67,1120.64,1121.83,2250.0
2022-02-11 09:45:00,1122.05,1137.8,1122.0,1124.53,3300.0,1122.05,1137.8,1122.0,1124.53,3300.0
2022-02-11 09:50:00,1120.95,1133.2,1120.95,1129.36,7385.0,1120.95,1133.2,1120.95,1129.36,7385.0
2022-02-11 09:55:00,1125.42,1128.81,1112.04,1112.04,4235.0,1125.42,1128.81,1112.04,1112.04,4235.0
2022-02-11 10:00:00,1114.82,1122.9,1113.75,1115.88,3608.0,1114.82,1122.9,1113.75,1115.88,3608.0
2022-02-11 10:05:00,1117.34,1125.63,1117.02,1118.42,4200.0,1117.34,1125.63,1117.02,1118.42,4200.0
2022-02-11 10:10:00,1118.61,1121.5,1115.42,1118.12,2011.0,1118.61,1121.5,1115.42,1118.12,2011.0
2022-02-11 10:15:00,1119.68,1124.14,1117.51,1121.63,1100.0,1119.68,1124.14,1117.51,1121.63,1100.0
2022-02-11 10:20:00,1125.87,1130.0,1125.01,1130.0,400.0,1125.87,1130.0,1125.01,1130.0,400.0
2022-02-11 10:25:00,1128.0,1133.9,1128.0,1133.64,1725.0,1128.0,1133.9,1128.0,1133.64,1725.0
2022-02-11 10:30:00,1133.83,1142.94,1133.0,1137.8,5869.0,1133.83,1142.94,1133.0,1137.8,5869.0
2022-02-11 10:35:00,1137.62,1143.85,1135.39,1143.5,3832.0,1137.62,1143.85,1135.39,1143.5,3832.0
2022-02-11 10:40:00,1142.5,1144.91,1138.92,1142.92,3600.0,1142.5,1144.91,1138.92,1142.92,3600.0
2022-02-11 10:45:00,1142.75,1142.75,1137.0,1138.63,700.0,1142.75,1142.75,1137.0,1138.63,700.0
2022-02-11 10:50:00,1139.19,1139.19,1134.34,1139.19,3142.0,1139.19,1139.19,1134.34,1139.19,3142.0
2022-02-11 10:55:00,1138.19,1138.19,1131.62,1131.63,1827.0,1138.19,1138.19,1131.62,1131.63,1827.0
2022-02-11 11:00:00,1133.56,1136.4,1133.2,1136.4,3400.0,1133.56,1136.4,1133.2,1136.4,3400.0
2022-02-11 11:05:00,1133.0,1135.68,1133.0,1133.32,2400.0,1133.0,1135.68,1133.0,1133.32,2400.0
2022-02-11 11:10:00,1128.59,1130.57,1124.05,1124.05,985.0,1128.59,1130.57,1124.05,1124.05,985.0
2022-02-11 11:15:00,1120.89,1121.95,1120.05,1121.95,760.0,1120.89,1121.95,1120.05,1121.95,760.0
2022-02-11 11:20:00,1124.78,1125.92,1124.78,1125.92,700.0,1124.78,1125.92,1124.78,1125.92,700.0
2022-02-11 11:25:00,1121.06,1122.62,1118.15,1118.15,2300.0,1121.06,1122.62,1118.15,1118.15,2300.0
2022-02-11 11:30:00,1119.08,1120.4,1119.08,1120.4,696.0,1119.08,1120.4,1119.08,1120.4,696.0
2022-02-11 11:35:00,1117.21,1117.22,1110.97,1110.97,1500.0,1117.21,1117.22,1110.97,1110.97,1500.0
2022-02-11 11:40:00,1111.86,1112.87,1109.55,1112.39,2990.0,1111.86,1112.87,1109.55,1112.39,2990.0
2022-02-11 11:45:00,1115.07,1115.21,1111.9,1113.17,900.0,1115.07,1115.21,1111.9,1113.17,900.0
2022-02-11 11:50:00,1114.48,1117.1,1111.85,1113.96,3125.0,1114.48,1117.1,1111.85,1113.96,3125.0
2022-02-11 11:55:00,1112.24,1118.14,1112.21,1116.88,1400.0,1112.24,1118.14,1112.21,1116.88,1400.0
2022-02-11 12:00:00,1114.31,1116.91,1114.31,1115.83,500.0,1114.31,1116.91,1114.31,1115.83,500.0
2022-02-11 12:05:00,1115.83,1115.83,1115.83,1115.83,0.0,1115.83,1115.83,1115.83,1115.83,0.0
2022-02-11 12:10:00,1120.68,1121.0,1120.68,1121.0,250.0,1120.68,1121.0,1120.68,1121.0,250.0
2022-02-11 12:15:00,1118.46,1118.46,1118.45,1118.46,179.0,1118.46,1118.46,1118.45,1118.46,179.0
2022-02-11 12:20:00,1114.84,1116.73,1114.84,1116.68,750.0,1114.84,1116.73,1114.84,1116.68,750.0
2022-02-11 12:25:00,1116.73,1116.73,1115.03,1115.61,4096.0,1116.73,1116.73,1115.03,1115.61,4096.0
2022-02-11 12:30:00,1117.36,1118.16,1115.3,1118.16,2278.0,1117.36,1118.16,1115.3,1118.16,2278.0
2022-02-11 12:35:00,1118.0,1118.0,1115.0,1115.0,378.0,1118.0,1118.0,1115.0,1115.0,378.0
2022-02-11 12:40:00,1115.43,1115.44,1114.09,1114.14,600.0,1115.43,1115.44,1114.09,1114.14,600.0
2022-02-11 12:45:00,1114.43,1114.53,1112.73,1112.74,489.0,1114.43,1114.53,1112.73,1112.74,489.0
2022-02-11 12:50:00,1113.35,1114.27,1110.5,1110.51,1628.0,1113.35,1114.27,1110.5,1110.51,1628.0
2022-02-11 12:55:00,1109.05,1109.56,1105.0,1109.56,400.0,1109.05,1109.56,1105.0,1109.56,400.0
2022-02-11 13:00:00,1105.63,1107.58,1105.43,1106.91,1300.0,1105.63,1107.58,1105.43,1106.91,1300.0
2022-02-11 13:05:00,1107.95,1110.15,1107.95,1110.08,3300.0,1107.95,1110.15,1107.95,1110.08,3300.0
2022-02-11 13:10:00,1106.43,1107.83,1106.43,1107.77,400.0,1106.43,1107.83,1106.43,1107.77,400.0
2022-02-11 13:15:00,1110.36,1110.36,1108.99,1109.85,740.0,1110.36,1110.36,1108.99,1109.85,740.0
2022-02-11 13:20:00,1111.34,1111.34,1111.33,1111.34,200.0,1111.34,1111.34,1111.33,1111.34,200.0
2022-02-11 13:25:00,1110.51,1111.01,1106.36,1106.36,650.0,1110.51,1111.01,1106.36,1106.36,650.0
2022-02-11 13:30:00,1105.64,1105.64,1101.32,1102.13,1237.0,1105.64,1105.64,1101.32,1102.13,1237.0
2022-02-11 13:35:00,1100.46,1103.06,1095.32,1095.33,6541.0,1100.46,1103.06,1095.32,1095.33,6541.0
2022-02-11 13:40:00,1093.24,1097.82,1093.24,1096.79,2991.0,1093.24,1097.82,1093.24,1096.79,2991.0
2022-02-11 13:45:00,1094.33,1096.0,1090.4,1092.59,1368.0,1094.33,1096.0,1090.4,1092.59,1368.0
2022-02-11 13:50:00,1090.16,1094.25,1088.0,1094.25,2925.0,1090.16,1094.25,1088.0,1094.25,2925.0
2022-02-11 13:55:00,1091.52,1092.75,1088.0,1088.0,1500.0,1091.52,1092.75,1088.0,1088.0,1500.0
2022-02-11 14:00:00,1087.2,1090.07,1082.2,1082.31,2300.0,1087.2,1090.07,1082.2,1082.31,2300.0
2022-02-11 14:05:00,1087.59,1088.15,1084.36,1087.64,1000.0,1087.59,1088.15,1084.36,1087.64,1000.0
2022-02-11 14:10:00,1087.72,1089.94,1086.06,1089.94,7500.0,1087.72,1089.94,1086.06,1089.94,7500.0
2022-02-11 14:15:00,1093.34,1096.29,1089.53,1096.29,1100.0,1093.34,1096.29,1089.53,1096.29,1100.0
2022-02-11 14:20:00,1088.46,1088.46,1088.46,1088.46,100.0,1088.46,1088.46,1088.46,1088.46,100.0
2022-02-11 14:25:00,1087.49,1087.65,1082.13,1082.13,1690.0,1087.49,1087.65,1082.13,1082.13,1690.0
2022-02-11 14:30:00,1086.6,1086.77,1081.85,1082.81,1088.0,1086.6,1086.77,1081.85,1082.81,1088.0
2022-02-11 14:35:00,1082.46,1086.6,1082.46,1086.0,505.0,1082.46,1086.6,1082.46,1086.0,505.0
2022-02-11 14:40:00,1085.0,1085.78,1083.09,1085.78,400.0,1085.0,1085.78,1083.09,1085.78,400.0
2022-02-11 14:45:00,1083.94,1084.1,1082.0,1083.53,1000.0,1083.94,1084.1,1082.0,1083.53,1000.0
2022-02-11 14:50:00,1082.05,1082.05,1079.4,1079.4,300.0,1082.05,1082.05,1079.4,1079.4,300.0
2022-02-11 14:55:00,1080.28,1084.72,1080.27,1084.51,700.0,1080.28,1084.72,1080.27,1084.51,700.0
2022-02-11 15:00:00,1085.98,1092.8,1085.98,1091.52,1427.0,1085.98,1092.8,1085.98,1091.52,1427.0
2022-02-11 15:05:00,1092.77,1092.79,1085.15,1085.15,1400.0,1092.77,1092.79,1085.15,1085.15,1400.0
2022-02-11 15:10:00,1085.23,1086.95,1082.73,1084.94,1750.0,1085.23,1086.95,1082.73,1084.94,1750.0
2022-02-11 15:15:00,1089.33,1090.89,1085.31,1085.76,1284.0,1089.33,1090.89,1085.31,1085.76,1284.0
2022-02-11 15:20:00,1083.73,1084.61,1082.38,1084.61,500.0,1083.73,1084.61,1082.38,1084.61,500.0
2022-02-11 15:25:00,1087.27,1087.57,1083.97,1083.97,2704.0,1087.27,1087.57,1083.97,1083.97,2704.0
2022-02-11 15:30:00,1084.87,1086.94,1081.98,1086.94,1800.0,1084.87,1086.94,1081.98,1086.94,1800.0
2022-02-11 15:35:00,1085.83,1086.51,1083.6,1084.53,5501.0,1085.83,1086.51,1083.6,1084.53,5501.0
2022-02-11 15:40:00,1082.91,1086.93,1080.74,1083.74,3599.0,1082.91,1086.93,1080.74,1083.74,3599.0
2022-02-11 15:45:00,1083.4,1089.99,1083.4,1089.0,1803.0,1083.4,1089.99,1083.4,1089.0,1803.0
2022-02-11 15:50:00,1090.0,1094.0,1086.63,1089.68,9716.0,1090.0,1094.0,1086.63,1089.68,9716.0
2022-02-11 15:55:00,1091.22,1098.38,1089.73,1091.09,11918.0,1091.22,1098.38,1089.73,1091.09,11918.0
2022-02-14 09:30:00,1091.12,1092.66,1075.05,1082.4,6642.0,1091.12,1092.66,1075.05,1082.4,6642.0
2022-02-14 09:35:00,1087.23,1092.26,1087.23,1090.43,1627.0,1087.23,1092.26,1087.23,1090.43,1627.0
2022-02-14 09:40:00,1088.44,1090.63,1086.9,1087.57,800.0,1088.44,1090.63,1086.9,1087.57,800.0
2022-02-14 09:45:00,1088.54,1092.5,1087.09,1092.05,1000.0,1088.54,1092.5,1087.09,1092.05,1000.0
2022-02-14 09:50:00,1099.97,1115.33,1099.97,1112.16,1745.0,1099.97,1115.33,1099.97,1112.16,1745.0
2022-02-14 09:55:00,1114.66,1114.66,1106.5,1109.0,2867.0,1114.66,1114.66,1106.5,1109.0,2867.0
2022-02-14 10:00:00,1107.14,1109.04,1096.16,1096.16,2133.0,1107.14,1109.04,1096.16,1096.16,2133.0
2022-02-14 10:05:00,1095.81,1099.98,1093.74,1099.04,2050.0,1095.81,1099.98,1093.74,1099.04,2050.0
2022-02-14 10:10:00,1100.0,1112.33,1100.0,1112.33,7141.0,1100.0,1112.33,1100.0,1112.33,7141.0
2022-02-14 10:15:00,1109.02,1110.0,1105.82,1105.83,1305.0,1109.02,1110.0,1105.82,1105.83,1305.0
2022-02-14 10:20:00,1105.9,1106.75,1103.56,1106.03,1506.0,1105.9,1106.75,1103.56,1106.03,1506.0
2022-02-14 10:25:00,1102.51,1106.55,1102.51,1106.55,400.0,1102.51,1106.55,1102.51,1106.55,400.0
2022-02-14 10:30:00,1106.69,1106.69,1103.05,1103.05,1206.0,1106.69,1106.69,1103.05,1103.05,1206.0
2022-02-14 10:35:00,1103.43,1106.31,1102.84,1106.31,400.0,1103.43,1106.31,1102.84,1106.31,400.0
2022-02-14 10:40:00,1105.45,1113.67,1105.45,1113.67,900.0,1105.45,1113.67,1105.45,1113.67,900.0
2022-02-14 10:45:00,1114.83,1121.85,1114.63,1118.15,1100.0,1114.83,1121.85,1114.63,1118.15,1100.0
2022-02-14 10:50:00,1120.0,1121.35,1118.83,1119.11,1100.0,1120.0,1121.35,1118.83,1119.11,1100.0
2022-02-14 10:55:00,1120.22,1123.89,1116.57,1118.0,1250.0,1120.22,1123.89,1116.57,1118.0,1250.0
2022-02-14 11:00:00,1117.73,1121.96,1115.6,1121.0,1800.0,1117.73,1121.96,1115.6,1121.0,1800.0
2022-02-14 11:05:00,1120.5,1127.97,1120.5,1126.09,6526.0,1120.5,1127.97,1120.5,1126.09,6526.0
2022-02-14 11:10:00,1126.23,1126.23,1122.02,1123.47,1700.0,1126.23,1126.23,1122.02,1123.47,1700.0
2022-02-14 11:15:00,1124.1,1132.48,1124.1,1132.48,2239.0,1124.1,1132.48,1124.1,1132.48,2239.0
2022-02-14 11:20:00,1130.1,1136.13,1130.09,1134.13,1675.0,1130.1,1136.13,1130.09,1134.13,1675.0
2022-02-14 11:25:00,1134.95,1135.98,1134.95,1135.79,400.0,1134.95,1135.98,1134.95,1135.79,400.0
2022-02-14 11:30:00,1130.08,1133.72,1127.07,1130.93,3150.0,1130.08,1133.72,1127.07,1130.93,3150.0
2022-02-14 11:35:00,1125.0,1125.0,1119.49,1120.58,2485.0,1125.0,1125.0,1119.49,1120.58,2485.0
2022-02-14 11:40:00,1121.39,1121.64,1121.39,1121.39,500.0,1121.39,1121.64,1121.39,1121.39,500.0
2022-02-14 11:45:00,1121.02,1126.77,1119.69,1126.77,2375.0,1121.02,1126.77,1119.69,1126.77,2375.0
2022-02-14 11:50:00,1128.14,1128.14,1123.4,1125.76,4055.0,1128.14,1128.14,1123.4,1125.76,4055.0
2022-02-14 11:55:00,1124.13,1125.26,1124.01,1125.26,500.0,1124.13,1125.26,1124.01,1125.26,500.0
2022-02-14 12:00:00,1126.33,1126.33,1126.33,1126.33,200.0,1126.33,1126.33,1126.33,1126.33,200.0
2022-02-14 12:05:00,1128.93,1130.72,1128.93,1129.46,583.0,1128.93,1130.72,1128.93,1129.46,583.0
2022-02-14 12:10:00,1128.39,1129.76,1128.39,1129.76,423.0,1128.39,1129.76,1128.39,1129.76,423.0
2022-02-14 12:15:00,1130.03,1133.27,1126.27,1126.28,1400.0,1130.03,1133.27,1126.27,1126.28,1400.0
2022-02-14 12:20:00,1127.63,1130.43,1127.63,1127.76,600.0,1127.63,1130.43,1127.63,1127.76,600.0
2022-02-14 12:25:00,1128.7,1130.78,1127.75,1130.78,2083.0,1128.7,1130.78,1127.75,1130.78,2083.0
2022-02-14 12:30:00,1130.68,1136.36,1129.96,1133.35,4503.0,1130.68,1136.36,1129.96,1133.35,4503.0
2022-02-14 12:35:00,1134.57,1134.57,1128.97,1131.0,2122.0,1134.57,1134.57,1128.97,1131.0,2122.0
2022-02-14 12:40:00,1132.62,1133.0,1132.62,1133.0,200.0,1132.62,1133.0,1132.62,1133.0,200.0
2022-02-14 12:45:00,1132.86,1135.71,1132.52,1134.85,700.0,1132.86,1135.71,1132.52,1134.85,700.0
2022-02-14 12:50:00,1135.57,1135.57,1133.88,1134.29,900.0,1135.57,1135.57,1133.88,1134.29,900.0
2022-02-14 12:55:00,1134.08,1134.08,1128.27,1128.27,1324.0,1134.08,1134.08,1128.27,1128.27,1324.0
2022-02-14 13:00:00,1129.15,1129.45,1124.73,1124.74,1090.0,1129.15,1129.45,1124.73,1124.74,1090.0
2022-02-14 13:05:00,1130.23,1131.8,1128.75,1128.75,2054.0,1130.23,1131.8,1128.75,1128.75,2054.0
2022-02-14 13:10:00,1127.88,1129.12,1124.69,1125.91,800.0,1127.88,1129.12,1124.69,1125.91,800.0
2022-02-14 13:15:00,1124.97,1126.0,1124.31,1125.04,1000.0,1124.97,1126.0,1124.31,1125.04,1000.0
2022-02-14 13:20:00,1125.05,1125.2,1118.92,1118.92,500.0,1125.05,1125.2,1118.92,1118.92,500.0
2022-02-14 13:25:00,1116.65,1118.12,1116.65,1117.39,800.0,1116.65,1118.12,1116.65,1117.39,800.0
2022-02-14 13:30:00,1116.14,1116.14,1113.23,1115.4,800.0,1116.14,1116.14,1113.23,1115.4,800.0
2022-02-14 13:35:00,1117.38,1120.57,1115.79,1117.9,1400.0,1117.38,1120.57,1115.79,1117.9,1400.0
2022-02-14 13:40:00,1114.53,1117.4,1112.9,1115.29,1200.0,1114.53,1117.4,1112.9,1115.29,1200.0
2022-02-14 13:45:00,1115.4,1118.0,1115.4,1118.0,200.0,1115.4,1118.0,1115.4,1118.0,200.0
2022-02-14 13:50:00,1115.97,1115.97,1107.12,1107.12,3011.0,1115.97,1115.97,1107.12,1107.12,3011.0
2022-02-14 13:55:00,1108.28,1109.97,1105.93,1107.28,1500.0,1108.28,1109.97,1105.93,1107.28,1500.0
2022-02-14 14:00:00,1104.0,1108.82,1103.86,1103.86,1794.0,1104.0,1108.82,1103.86,1103.86,1794.0
2022-02-14 14:05:00,1103.44,1106.4,1102.45,1106.4,2306.0,1103.44,1106.4,1102.45,1106.4,2306.0
2022-02-14 14:10:00,1105.92,1110.74,1105.92,1106.46,2128.0,1105.92,1110.74,1105.92,1106.46,2128.0
2022-02-14 14:15:00,1106.36,1108.49,1105.3,1107.42,1815.0,1106.36,1108.49,1105.3,1107.42,1815.0
2022-02-14 14:20:00,1112.69,1116.06,1111.63,1114.1,1504.0,1112.69,1116.06,1111.63,1114.1,1504.0
2022-02-14 14:25:00,1110.79,1118.1,1109.37,1118.1,1847.0,1110.79,1118.1,1109.37,1118.1,1847.0
2022-02-14 14:30:00,1117.4,1120.95,1114.27,1120.95,1900.0,1117.4,1120.95,1114.27,1120.95,1900.0
2022-02-14 14:35:00,1121.37,1121.39,1118.1,1119.77,1205.0,1121.37,1121.39,1118.1,1119.77,1205.0
2022-02-14 14:40:00,1121.4,1123.92,1118.59,1118.59,1100.0,1121.4,1123.92,1118.59,1118.59,1100.0
2022-02-14 14:45:00,1121.85,1121.85,1119.91,1120.06,300.0,1121.85,1121.85,1119.91,1120.06,300.0
2022-02-14 14:50:00,1123.3,1124.73,1122.03,1122.98,900.0,1123.3,1124.73,1122.03,1122.98,900.0
2022-02-14 14:55:00,1121.04,1122.72,1118.39,1122.72,1981.0,1121.04,1122.72,1118.39,1122.72,1981.0
2022-02-14 15:00:00,1122.61,1125.18,1120.61,1125.17,2264.0,1122.61,1125.18,1120.61,1125.17,2264.0
2022-02-14 15:05:00,1123.13,1123.98,1117.17,1122.42,2643.0,1123.13,1123.98,1117.17,1122.42,2643.0
2022-02-14 15:10:00,1122.2,1125.38,1120.39,1125.38,2220.0,1122.2,1125.38,1120.39,1125.38,2220.0
2022-02-14 15:15:00,1124.35,1124.35,1118.16,1119.71,4400.0,1124.35,1124.35,1118.16,1119.71,4400.0
2022-02-14 15:20:00,1117.37,1123.64,1116.8,1122.63,1477.0,1117.37,1123.64,1116.8,1122.63,1477.0
2022-02-14 15:25:00,1123.53,1127.02,1123.25,1124.62,2000.0,1123.53,1127.02,1123.25,1124.62,2000.0
2022-02-14 15:30:00,1124.27,1127.37,1123.28,1126.57,1700.0,1124.27,1127.37,1123.28,1126.57,1700.0
2022-02-14 15:35:00,1126.18,1126.18,1122.87,1122.87,2400.0,1126.18,1126.18,1122.87,1122.87,2400.0
2022-02-14 15:40:00,1124.17,1124.64,1116.87,1118.83,2550.0,1124.17,1124.64,1116.87,1118.83,2550.0
2022-02-14 15:45:00,1119.23,1119.72,1114.8,1117.05,2443.0,1119.23,1119.72,1114.8,1117.05,2443.0
2022-02-14 15:50:00,1117.8,1118.79,1112.98,1117.52,4650.0,1117.8,1118.79,1112.98,1117.52,4650.0
2022-02-14 15:55:00,1118.72,1122.04,1116.61,1118.96,9495.0,1118.72,1122.04,1116.61,1118.96,9495.0
2022-02-15 09:30:00,1146.31,1161.93,1145.87,1160.24,11201.0,1146.31,1161.93,1145.87,1160.24,11201.0
2022-02-15 09:35:00,1160.27,1171.63,1154.78,1167.85,11907.0,1160.27,1171.63,1154.78,1167.85,11907.0
2022-02-15 09:40:00,1168.76,1169.73,1153.3,1163.54,11991.0,1168.76,1169.73,1153.3,1163.54,11991.0
2022-02-15 09:45:00,1163.04,1166.94,1154.85,1156.36,5941.0,1163.04,1166.94,1154.85,1156.36,5941.0
2022-02-15 09:50:00,1157.54,1165.41,1153.79,1164.97,6188.0,1157.54,1165.41,1153.79,1164.97,6188.0
2022-02-15 09:55:00,1163.87,1174.7,1163.81,1172.01,17370.0,1163.87,1174.7,1163.81,1172.01,17370.0
2022-02-15 10:00:00,1174.05,1176.87,1168.45,1168.45,9553.0,1174.05,1176.87,1168.45,1168.45,9553.0
2022-02-15 10:05:00,1169.24,1174.32,1167.39,1174.32,1506.0,1169.24,1174.32,1167.39,1174.32,1506.0
2022-02-15 10:10:00,1172.13,1173.13,1166.2,1166.86,2567.0,1172.13,1173.13,1166.2,1166.86,2567.0
2022-02-15 10:15:00,1166.41,1168.95,1159.86,1159.86,2001.0,1166.41,1168.95,1159.86,1159.86,2001.0
2022-02-15 10:20:00,1155.01,1161.35,1155.01,1157.06,1300.0,1155.01,1161.35,1155.01,1157.06,1300.0
2022-02-15 10:25:00,1158.26,1162.24,1157.79,1159.97,900.0,1158.26,1162.24,1157.79,1159.97,900.0
2022-02-15 10:30:00,1162.48,1163.5,1159.49,1159.55,1388.0,1162.48,1163.5,1159.49,1159.55,1388.0
2022-02-15 10:35:00,1160.5,1163.53,1159.45,1161.57,800.0,1160.5,1163.53,1159.45,1161.57,800.0
2022-02-15 10:40:00,1163.89,1167.34,1162.29,1167.34,2608.0,1163.89,1167.34,1162.29,1167.34,2608.0
2022-02-15 10:45:00,1167.35,1167.35,1164.43,1164.43,700.0,1167.35,1167.35,1164.43,1164.43,700.0
2022-02-15 10:50:00,1166.14,1166.14,1160.91,1162.87,1285.0,1166.14,1166.14,1160.91,1162.87,1285.0
2022-02-15 10:55:00,1159.95,1164.81,1158.27,1158.27,3353.0,1159.95,1164.81,1158.27,1158.27,3353.0
2022-02-15 11:00:00,1157.07,1157.49,1154.64,1157.49,1600.0,1157.07,1157.49,1154.64,1157.49,1600.0
2022-02-15 11:05:00,1156.06,1158.96,1154.0,1157.77,2005.0,1156.06,1158.96,1154.0,1157.77,2005.0
2022-02-15 11:10:00,1156.25,1159.68,1156.25,1158.51,400.0,1156.25,1159.68,1156.25,1158.51,400.0
2022-02-15 11:15:00,1159.74,1160.83,1158.5,1158.5,949.0,1159.74,1160.83,1158.5,1158.5,949.0
2022-02-15 11:20:00,1163.47,1163.47,1160.7,1161.58,642.0,1163.47,1163.47,1160.7,1161.58,642.0
2022-02-15 11:25:00,1162.34,1163.52,1162.0,1163.52,500.0,1162.34,1163.52,1162.0,1163.52,500.0
2022-02-15 11:30:00,1164.57,1164.57,1160.89,1160.89,500.0,1164.57,1164.57,1160.89,1160.89,500.0
2022-02-15 11:35:00,1162.0,1165.8,1161.34,1165.8,2621.0,1162.0,1165.8,1161.34,1165.8,2621.0
2022-02-15 11:40:00,1165.1,1168.18,1164.87,1166.15,2747.0,1165.1,1168.18,1164.87,1166.15,2747.0
2022-02-15 11:45:00,1167.42,1172.56,1167.38,1170.21,2913.0,1167.42,1172.56,1167.38,1170.21,2913.0
2022-02-15 11:50:00,1171.72,1171.72,1168.99,1171.09,1300.0,1171.72,1171.72,1168.99,1171.09,1300.0
2022-02-15 11:55:00,1171.43,1172.74,1168.8,1171.34,2650.0,1171.43,1172.74,1168.8,1171.34,2650.0
2022-02-15 12:00:00,1169.51,1169.51,1164.42,1164.42,300.0,1169.51,1169.51,1164.42,1164.42,300.0
2022-02-15 12:05:00,1164.27,1164.27,1161.57,1163.57,1148.0,1164.27,1164.27,1161.57,1163.57,1148.0
2022-02-15 12:10:00,1164.79,1165.44,1162.03,1165.0,900.0,1164.79,1165.44,1162.03,1165.0,900.0
2022-02-15 12:15:00,1164.09,1164.09,1156.36,1156.36,1100.0,1164.09,1164.09,1156.36,1156.36,1100.0
2022-02-15 12:20:00,1156.37,1158.61,1155.15,1155.89,2658.0,1156.37,1158.61,1155.15,1155.89,2658.0
2022-02-15 12:25:00,1155.57,1156.47,1151.0,1155.0,1900.0,1155.57,1156.47,1151.0,1155.0,1900.0
2022-02-15 12:30:00,1154.27,1155.14,1151.66,1151.66,3400.0,1154.27,1155.14,1151.66,1151.66,3400.0
2022-02-15 12:35:00,1152.21,1154.63,1151.44,1151.7,1500.0,1152.21,1154.63,1151.44,1151.7,1500.0
2022-02-15 12:40:00,1152.4,1152.87,1150.15,1150.16,1000.0,1152.4,1152.87,1150.15,1150.16,1000.0
2022-02-15 12:45:00,1150.22,1150.83,1147.56,1148.53,2120.0,1150.22,1150.83,1147.56,1148.53,2120.0
2022-02-15 12:50:00,1150.1,1154.59,1149.31,1152.26,2900.0,1150.1,1154.59,1149.31,1152.26,2900.0
2022-02-15 12:55:00,1153.05,1157.5,1153.04,1157.08,1900.0,1153.05,1157.5,1153.04,1157.08,1900.0
2022-02-15 13:00:00,1155.91,1157.25,1155.91,1156.34,950.0,1155.91,1157.25,1155.91,1156.34,950.0
2022-02-15 13:05:00,1157.34,1157.34,1157.33,1157.34,360.0,1157.34,1157.34,1157.33,1157.34,360.0
2022-02-15 13:10:00,1157.84,1157.84,1153.73,1153.85,1209.0,1157.84,1157.84,1153.73,1153.85,1209.0
2022-02-15 13:15:00,1153.38,1153.38,1149.16,1149.16,300.0,1153.38,1153.38,1149.16,1149.16,300.0
2022-02-15 13:20:00,1154.32,1154.93,1152.45,1154.92,562.0,1154.32,1154.93,1152.45,1154.92,562.0
2022-02-15 13:25:00,1154.93,1154.93,1151.28,1152.85,1050.0,1154.93,1154.93,1151.28,1152.85,1050.0
2022-02-15 13:30:00,1150.64,1152.73,1149.76,1152.73,3346.0,1150.64,1152.73,1149.76,1152.73,3346.0
2022-02-15 13:35:00,1152.21,1152.21,1148.32,1148.37,1100.0,1152.21,1152.21,1148.32,1148.37,1100.0
2022-02-15 13:40:00,1146.68,1149.41,1146.68,1147.93,757.0,1146.68,1149.41,1146.68,1147.93,757.0
2022-02-15 13:45:00,1147.19,1150.68,1147.19,1150.67,300.0,1147.19,1150.68,1147.19,1150.67,300.0
2022-02-15 13:50:00,1152.49,1153.67,1151.4,1153.01,1400.0,1152.49,1153.67,1151.4,1153.01,1400.0
2022-02-15 13:55:00,1152.96,1153.87,1152.2,1152.32,600.0,1152.96,1153.87,1152.2,1152.32,600.0
2022-02-15 14:00:00,1153.55,1156.98,1153.55,1156.5,1650.0,1153.55,1156.98,1153.55,1156.5,1650.0
2022-02-15 14:05:00,1153.97,1154.85,1151.26,1152.23,1710.0,1153.97,1154.85,1151.26,1152.23,1710.0
2022-02-15 14:10:00,1154.77,1155.87,1154.77,1155.87,500.0,1154.77,1155.87,1154.77,1155.87,500.0
2022-02-15 14:15:00,1156.22,1157.36,1154.39,1157.36,5600.0,1156.22,1157.36,1154.39,1157.36,5600.0
2022-02-15 14:20:00,1157.36,1158.62,1155.39,1157.24,3761.0,1157.36,1158.62,1155.39,1157.24,3761.0
2022-02-15 14:25:00,1156.04,1156.4,1154.14,1154.87,2297.0,1156.04,1156.4,1154.14,1154.87,2297.0
2022-02-15 14:30:00,1154.66,1154.85,1152.35,1152.35,873.0,1154.66,1154.85,1152.35,1152.35,873.0
2022-02-15 14:35:00,1151.8,1153.96,1151.8,1153.89,400.0,1151.8,1153.96,1151.8,1153.89,400.0
2022-02-15 14:40:00,1151.82,1152.04,1150.01,1152.04,600.0,1151.82,1152.04,1150.01,1152.04,600.0
2022-02-15 14:45:00,1155.32,1157.39,1155.32,1157.38,429.0,1155.32,1157.39,1155.32,1157.38,429.0
2022-02-15 14:50:00,1157.82,1158.87,1154.7,1156.55,1400.0,1157.82,1158.87,1154.7,1156.55,1400.0
2022-02-15 14:55:00,1156.33,1157.03,1155.93,1157.03,400.0,1156.33,1157.03,1155.93,1157.03,400.0
2022-02-15 15:00:00,1157.03,1160.67,1157.02,1159.94,1650.0,1157.03,1160.67,1157.02,1159.94,1650.0
2022-02-15 15:05:00,1160.81,1160.81,1158.72,1159.64,1303.0,1160.81,1160.81,1158.72,1159.64,1303.0
2022-02-15 15:10:00,1158.7,1159.7,1158.4,1159.56,800.0,1158.7,1159.7,1158.4,1159.56,800.0
2022-02-15 15:15:00,1159.79,1161.99,1158.5,1161.58,4200.0,1159.79,1161.99,1158.5,1161.58,4200.0
2022-02-15 15:20:00,1161.16,1161.25,1157.72,1158.93,600.0,1161.16,1161.25,1157.72,1158.93,600.0
2022-02-15 15:25:00,1157.5,1158.0,1156.2,1157.9,1000.0,1157.5,1158.0,1156.2,1157.9,1000.0
2022-02-15 15:30:00,1157.29,1157.29,1154.73,1154.74,1904.0,1157.29,1157.29,1154.73,1154.74,1904.0
2022-02-15 15:35:00,1154.23,1158.18,1154.23,1156.74,1050.0,1154.23,1158.18,1154.23,1156.74,1050.0
2022-02-15 15:40:00,1158.13,1164.6,1158.11,1163.21,1200.0,1158.13,1164.6,1158.11,1163.21,1200.0
2022-02-15 15:45:00,1161.96,1163.73,1161.95,1163.21,800.0,1161.96,1163.73,1161.95,1163.21,800.0
2022-02-15 15:50:00,1166.33,1169.25,1166.33,1168.72,4420.0,1166.33,1169.25,1166.33,1168.72,4420.0
2022-02-15 15:55:00,1168.26,1170.32,1167.18,1170.31,6214.0,1168.26,1170.32,1167.18,1170.31,6214.0
2022-02-16 09:30:00,1166.24,1166.24,1140.0,1157.5,7764.0,1166.24,1166.24,1140.0,1157.5,7764.0
2022-02-16 09:35:00,1152.59,1152.59,1140.98,1140.98,2749.0,1152.59,1152.59,1140.98,1140.98,2749.0
2022-02-16 09:40:00,1142.82,1142.82,1133.06,1136.51,5259.0,1142.82,1142.82,1133.06,1136.51,5259.0
2022-02-16 09:45:00,1132.3,1139.64,1132.3,1136.46,4080.0,1132.3,1139.64,1132.3,1136.46,4080.0
2022-02-16 09:50:00,1138.0,1138.07,1132.05,1133.3,4439.0,1138.0,1138.07,1132.05,1133.3,4439.0
2022-02-16 09:55:00,1133.13,1137.73,1132.0,1134.0,1700.0,1133.13,1137.73,1132.0,1134.0,1700.0
2022-02-16 10:00:00,1132.0,1135.96,1129.51,1135.8,1621.0,1132.0,1135.96,1129.51,1135.8,1621.0
2022-02-16 10:05:00,1134.0,1138.87,1133.03,1135.9,1500.0,1134.0,1138.87,1133.03,1135.9,1500.0
2022-02-16 10:10:00,1134.1,1135.53,1131.0,1133.05,1400.0,1134.1,1135.53,1131.0,1133.05,1400.0
2022-02-16 10:15:00,1133.38,1134.06,1128.07,1131.65,2233.0,1133.38,1134.06,1128.07,1131.65,2233.0
2022-02-16 10:20:00,1127.99,1131.6,1122.22,1131.38,3206.0,1127.99,1131.6,1122.22,1131.38,3206.0
2022-02-16 10:25:00,1131.38,1134.99,1130.0,1133.06,2091.0,1131.38,1134.99,1130.0,1133.06,2091.0
2022-02-16 10:30:00,1131.78,1136.16,1131.78,1133.91,2696.0,1131.78,1136.16,1131.78,1133.91,2696.0
2022-02-16 10:35:00,1136.46,1136.46,1133.58,1133.58,700.0,1136.46,1136.46,1133.58,1133.58,700.0
2022-02-16 10:40:00,1132.63,1137.14,1132.62,1135.97,1050.0,1132.63,1137.14,1132.62,1135.97,1050.0
2022-02-16 10:45:00,1138.06,1139.5,1136.95,1138.81,1723.0,1138.06,1139.5,1136.95,1138.81,1723.0
2022-02-16 10:50:00,1141.38,1143.93,1140.53,1141.11,800.0,1141.38,1143.93,1140.53,1141.11,800.0
2022-02-16 10:55:00,1140.46,1143.4,1137.45,1138.06,1450.0,1140.46,1143.4,1137.45,1138.06,1450.0
2022-02-16 11:00:00,1135.17,1137.12,1129.63,1129.63,1950.0,1135.17,1137.12,1129.63,1129.63,1950.0
2022-02-16 11:05:00,1127.98,1132.96,1125.24,1132.96,1445.0,1127.98,1132.96,1125.24,1132.96,1445.0
2022-02-16 11:10:00,1130.62,1132.58,1121.71,1121.72,2000.0,1130.62,1132.58,1121.71,1121.72,2000.0
2022-02-16 11:15:00,1121.71,1123.41,1120.01,1120.01,2900.0,1121.71,1123.41,1120.01,1120.01,2900.0
2022-02-16 11:20:00,1119.43,1119.44,1116.4,1117.84,2800.0,1119.43,1119.44,1116.4,1117.84,2800.0
2022-02-16 11:25:00,1118.08,1118.08,1114.01,1115.53,1408.0,1118.08,1118.08,1114.01,1115.53,1408.0
2022-02-16 11:30:00,1113.04,1113.09,1110.64,1111.15,3710.0,1113.04,1113.09,1110.64,1111.15,3710.0
2022-02-16 11:35:00,1110.0,1110.5,1104.04,1105.0,6525.0,1110.0,1110.5,1104.04,1105.0,6525.0
2022-02-16 11:40:00,1105.47,1106.15,1102.34,1103.33,4800.0,1105.47,1106.15,1102.34,1103.33,4800.0
2022-02-16 11:45:00,1101.89,1105.07,1101.15,1104.67,8810.0,1101.89,1105.07,1101.15,1104.67,8810.0
2022-02-16 11:50:00,1104.79,1106.67,1098.79,1099.96,7200.0,1104.79,1106.67,1098.79,1099.96,7200.0
2022-02-16 11:55:00,1100.75,1103.35,1100.74,1101.67,2179.0,1100.75,1103.35,1100.74,1101.67,2179.0
2022-02-16 12:00:00,1103.82,1104.29,1099.97,1100.49,1290.0,1103.82,1104.29,1099.97,1100.49,1290.0
2022-02-16 12:05:00,1100.02,1100.81,1097.88,1098.61,3515.0,1100.02,1100.81,1097.88,1098.61,3515.0
2022-02-16 12:10:00,1098.16,1100.5,1096.9,1098.4,3780.0,1098.16,1100.5,1096.9,1098.4,3780.0
2022-02-16 12:15:00,1098.63,1098.97,1095.54,1096.88,46126.0,1098.63,1098.97,1095.54,1096.88,46126.0
2022-02-16 12:20:00,1096.52,1099.33,1095.91,1099.33,4941.0,1096.52,1099.33,1095.91,1099.33,4941.0
2022-02-16 12:25:00,1099.38,1100.4,1098.22,1098.22,3195.0,1099.38,1100.4,1098.22,1098.22,3195.0
2022-02-16 12:30:00,1098.84,1101.69,1096.33,1100.12,5491.0,1098.84,1101.69,1096.33,1100.12,5491.0
2022-02-16 12:35:00,1100.41,1103.44,1100.32,1103.44,1642.0,1100.41,1103.44,1100.32,1103.44,1642.0
2022-02-16 12:40:00,1104.04,1107.56,1104.04,1107.4,16000.0,1104.04,1107.56,1104.04,1107.4,16000.0
2022-02-16 12:45:00,1107.37,1108.08,1106.63,1107.25,600.0,1107.37,1108.08,1106.63,1107.25,600.0
2022-02-16 12:50:00,1106.4,1106.4,1101.25,1101.25,700.0,1106.4,1106.4,1101.25,1101.25,700.0
2022-02-16 12:55:00,1100.27,1100.27,1097.7,1099.11,900.0,1100.27,1100.27,1097.7,1099.11,900.0
2022-02-16 13:00:00,1100.34,1100.44,1099.25,1099.8,1411.0,1100.34,1100.44,1099.25,1099.8,1411.0
2022-02-16 13:05:00,1100.72,1101.16,1099.7,1101.07,1600.0,1100.72,1101.16,1099.7,1101.07,1600.0
2022-02-16 13:10:00,1100.68,1101.09,1099.54,1101.09,1100.0,1100.68,1101.09,1099.54,1101.09,1100.0
2022-02-16 13:15:00,1101.36,1102.33,1100.49,1101.47,1100.0,1101.36,1102.33,1100.49,1101.47,1100.0
2022-02-16 13:20:00,1101.55,1103.69,1101.55,1103.69,200.0,1101.55,1103.69,1101.55,1103.69,200.0
2022-02-16 13:25:00,1103.6,1103.6,1101.73,1103.26,1734.0,1103.6,1103.6,1101.73,1103.26,1734.0
2022-02-16 13:30:00,1101.37,1103.2,1100.0,1101.74,3910.0,1101.37,1103.2,1100.0,1101.74,3910.0
2022-02-16 13:35:00,1103.75,1103.75,1101.29,1101.51,2483.0,1103.75,1103.75,1101.29,1101.51,2483.0
2022-02-16 13:40:00,1101.43,1103.21,1100.99,1103.2,900.0,1101.43,1103.21,1100.99,1103.2,900.0
2022-02-16 13:45:00,1102.82,1104.59,1102.63,1104.0,500.0,1102.82,1104.59,1102.63,1104.0,500.0
2022-02-16 13:50:00,1105.16,1105.16,1104.68,1104.68,300.0,1105.16,1105.16,1104.68,1104.68,300.0
2022-02-16 13:55:00,1103.77,1105.88,1103.31,1104.09,1387.0,1103.77,1105.88,1103.31,1104.09,1387.0
2022-02-16 14:00:00,1104.16,1113.35,1104.06,1111.22,5370.0,1104.16,1113.35,1104.06,1111.22,5370.0
2022-02-16 14:05:00,1108.35,1115.53,1108.35,1114.19,1900.0,1108.35,1115.53,1108.35,1114.19,1900.0
2022-02-16 14:10:00,1112.63,1112.63,1108.03,1108.03,900.0,1112.63,1112.63,1108.03,1108.03,900.0
2022-02-16 14:15:00,1109.14,1109.15,1107.73,1107.95,700.0,1109.14,1109.15,1107.73,1107.95,700.0
2022-02-16 14:20:00,1107.02,1115.78,1106.86,1115.78,1500.0,1107.02,1115.78,1106.86,1115.78,1500.0
2022-02-16 14:25:00,1117.0,1120.0,1117.0,1119.66,1400.0,1117.0,1120.0,1117.0,1119.66,1400.0
2022-02-16 14:30:00,1120.48,1128.67,1120.48,1127.82,8077.0,1120.48,1128.67,1120.48,1127.82,8077.0
2022-02-16 14:35:00,1126.56,1126.63,1121.75,1125.02,6745.0,1126.56,1126.63,1121.75,1125.02,6745.0
2022-02-16 14:40:00,1123.47,1125.0,1121.67,1122.14,3757.0,1123.47,1125.0,1121.67,1122.14,3757.0
2022-02-16 14:45:00,1123.88,1124.23,1120.19,1124.23,1665.0,1123.88,1124.23,1120.19,1124.23,1665.0
2022-02-16 14:50:00,1123.33,1125.11,1122.07,1123.8,2500.0,1123.33,1125.11,1122.07,1123.8,2500.0
2022-02-16 14:55:00,1124.84,1130.06,1124.53,1128.48,3287.0,1124.84,1130.06,1124.53,1128.48,3287.0
2022-02-16 15:00:00,1130.24,1133.48,1126.23,1133.48,900.0,1130.24,1133.48,1126.23,1133.48,900.0
2022-02-16 15:05:00,1131.86,1133.01,1127.03,1129.53,1973.0,1131.86,1133.01,1127.03,1129.53,1973.0
2022-02-16 15:10:00,1129.07,1129.07,1124.63,1125.25,900.0,1129.07,1129.07,1124.63,1125.25,900.0
2022-02-16 15:15:00,1126.39,1129.26,1124.78,1127.0,1800.0,1126.39,1129.26,1124.78,1127.0,1800.0
2022-02-16 15:20:00,1126.0,1126.0,1122.44,1122.46,1800.0,1126.0,1126.0,1122.44,1122.46,1800.0
2022-02-16 15:25:00,1122.66,1126.34,1120.9,1126.34,1514.0,1122.66,1126.34,1120.9,1126.34,1514.0
2022-02-16 15:30:00,1126.55,1127.52,1122.71,1123.93,3022.0,1126.55,1127.52,1122.71,1123.93,3022.0
2022-02-16 15:35:00,1125.25,1129.99,1125.08,1129.02,3469.0,1125.25,1129.99,1125.08,1129.02,3469.0
2022-02-16 15:40:00,1129.85,1130.14,1125.4,1128.67,3603.0,1129.85,1130.14,1125.4,1128.67,3603.0
2022-02-16 15:45:00,1128.29,1130.67,1127.72,1129.97,5212.0,1128.29,1130.67,1127.72,1129.97,5212.0
2022-02-16 15:50:00,1134.87,1135.97,1128.08,1129.8,12053.0,1134.87,1135.97,1128.08,1129.8,12053.0
2022-02-16 15:55:00,1130.48,1134.87,1129.76,1133.24,17980.0,1130.48,1134.87,1129.76,1133.24,17980.0
2022-02-17 09:30:00,1110.64,1125.05,1110.64,1118.04,5271.0,1110.64,1125.05,1110.64,1118.04,5271.0
2022-02-17 09:35:00,1118.43,1120.07,1116.59,1118.3,1549.0,1118.43,1120.07,1116.59,1118.3,1549.0
2022-02-17 09:40:00,1117.4,1118.01,1110.04,1111.96,3280.0,1117.4,1118.01,1110.04,1111.96,3280.0
2022-02-17 09:45:00,1110.0,1112.5,1101.84,1112.26,5800.0,1110.0,1112.5,1101.84,1112.26,5800.0
2022-02-17 09:50:00,1109.39,1109.39,1102.13,1103.82,1614.0,1109.39,1109.39,1102.13,1103.82,1614.0
2022-02-17 09:55:00,1102.83,1107.61,1101.94,1103.75,1100.0,1102.83,1107.61,1101.94,1103.75,1100.0
2022-02-17 10:00:00,1105.3,1113.0,1102.14,1110.4,3650.0,1105.3,1113.0,1102.14,1110.4,3650.0
2022-02-17 10:05:00,1110.12,1110.72,1107.01,1107.8,4158.0,1110.12,1110.72,1107.01,1107.8,4158.0
2022-02-17 10:10:00,1104.29,1104.79,1094.3,1095.35,4017.0,1104.29,1104.79,1094.3,1095.35,4017.0
2022-02-17 10:15:00,1098.2,1100.59,1094.39,1095.5,4810.0,1098.2,1100.59,1094.39,1095.5,4810.0
2022-02-17 10:20:00,1094.31,1094.31,1088.81,1090.89,8490.0,1094.31,1094.31,1088.81,1090.89,8490.0
2022-02-17 10:25:00,1090.83,1090.83,1085.45,1085.6,4216.0,1090.83,1090.83,1085.45,1085.6,4216.0
2022-02-17 10:30:00,1086.6,1088.37,1085.85,1087.5,1600.0,1086.6,1088.37,1085.85,1087.5,1600.0
2022-02-17 10:35:00,1086.49,1089.11,1083.53,1085.36,1600.0,1086.49,1089.11,1083.53,1085.36,1600.0
2022-02-17 10:40:00,1082.31,1085.78,1082.31,1085.01,800.0,1082.31,1085.78,1082.31,1085.01,800.0
2022-02-17 10:45:00,1086.27,1087.56,1078.78,1080.81,10944.0,1086.27,1087.56,1078.78,1080.81,10944.0
2022-02-17 10:50:00,1078.15,1083.0,1076.02,1083.0,2689.0,1078.15,1083.0,1076.02,1083.0,2689.0
2022-02-17 10:55:00,1082.28,1086.16,1080.09,1081.63,3420.0,1082.28,1086.16,1080.09,1081.63,3420.0
2022-02-17 11:00:00,1082.06,1085.2,1080.11,1080.32,2444.0,1082.06,1085.2,1080.11,1080.32,2444.0
2022-02-17 11:05:00,1079.33,1081.83,1078.77,1078.8,1700.0,1079.33,1081.83,1078.77,1078.8,1700.0
2022-02-17 11:10:00,1080.19,1080.3,1077.2,1080.3,600.0,1080.19,1080.3,1077.2,1080.3,600.0
2022-02-17 11:15:00,1079.9,1081.36,1079.9,1081.36,400.0,1079.9,1081.36,1079.9,1081.36,400.0
2022-02-17 11:20:00,1082.23,1082.57,1081.76,1081.76,300.0,1082.23,1082.57,1081.76,1081.76,300.0
2022-02-17 11:25:00,1079.05,1086.57,1078.8,1085.59,1741.0,1079.05,1086.57,1078.8,1085.59,1741.0
2022-02-17 11:30:00,1084.51,1085.25,1081.45,1081.45,991.0,1084.51,1085.25,1081.45,1081.45,991.0
2022-02-17 11:35:00,1082.5,1083.46,1079.68,1079.72,700.0,1082.5,1083.46,1079.68,1079.72,700.0
2022-02-17 11:40:00,1080.61,1080.61,1079.07,1080.6,900.0,1080.61,1080.61,1079.07,1080.6,900.0
2022-02-17 11:45:00,1078.76,1081.31,1078.19,1079.56,2400.0,1078.76,1081.31,1078.19,1079.56,2400.0
2022-02-17 11:50:00,1078.7,1079.77,1073.0,1075.0,3100.0,1078.7,1079.77,1073.0,1075.0,3100.0
2022-02-17 11:55:00,1074.46,1076.03,1070.51,1072.7,3726.0,1074.46,1076.03,1070.51,1072.7,3726.0
2022-02-17 12:00:00,1072.09,1073.53,1070.29,1070.74,3908.0,1072.09,1073.53,1070.29,1070.74,3908.0
2022-02-17 12:05:00,1070.77,1070.77,1066.1,1068.3,730.0,1070.77,1070.77,1066.1,1068.3,730.0
2022-02-17 12:10:00,1066.26,1066.26,1063.18,1065.79,3830.0,1066.26,1066.26,1063.18,1065.79,3830.0
2022-02-17 12:15:00,1065.62,1065.62,1064.35,1064.36,1295.0,1065.62,1065.62,1064.35,1064.36,1295.0
2022-02-17 12:20:00,1065.31,1068.87,1065.31,1066.16,2601.0,1065.31,1068.87,1065.31,1066.16,2601.0
2022-02-17 12:25:00,1066.17,1066.52,1061.4,1061.4,24607.0,1066.17,1066.52,1061.4,1061.4,24607.0
2022-02-17 12:30:00,1061.31,1062.86,1060.24,1060.82,2900.0,1061.31,1062.86,1060.24,1060.82,2900.0
2022-02-17 12:35:00,1060.44,1061.3,1059.58,1061.3,1700.0,1060.44,1061.3,1059.58,1061.3,1700.0
2022-02-17 12:40:00,1060.52,1062.51,1059.18,1062.09,2058.0,1060.52,1062.51,1059.18,1062.09,2058.0
2022-02-17 12:45:00,1061.95,1061.95,1057.96,1060.1,3326.0,1061.95,1061.95,1057.96,1060.1,3326.0
2022-02-17 12:50:00,1060.24,1062.29,1059.69,1062.29,1955.0,1060.24,1062.29,1059.69,1062.29,1955.0
2022-02-17 12:55:00,1062.09,1062.09,1060.1,1060.1,900.0,1062.09,1062.09,1060.1,1060.1,900.0
2022-02-17 13:00:00,1059.5,1059.5,1056.11,1056.43,5743.0,1059.5,1059.5,1056.11,1056.43,5743.0
2022-02-17 13:05:00,1055.01,1057.93,1055.0,1056.46,2056.0,1055.01,1057.93,1055.0,1056.46,2056.0
2022-02-17 13:10:00,1056.2,1056.23,1045.92,1046.38,10551.0,1056.2,1056.23,1045.92,1046.38,10551.0
2022-02-17 13:15:00,1046.24,1049.8,1044.75,1044.75,4179.0,1046.24,1049.8,1044.75,1044.75,4179.0
2022-02-17 13:20:00,1046.23,1048.18,1041.38,1041.7,2713.0,1046.23,1048.18,1041.38,1041.7,2713.0
2022-02-17 13:25:00,1042.54,1045.73,1040.42,1045.73,9177.0,1042.54,1045.73,1040.42,1045.73,9177.0
2022-02-17 13:30:00,1046.7,1050.23,1045.71,1046.3,3135.0,1046.7,1050.23,1045.71,1046.3,3135.0
2022-02-17 13:35:00,1045.29,1048.0,1040.99,1041.57,3999.0,1045.29,1048.0,1040.99,1041.57,3999.0
2022-02-17 13:40:00,1041.06,1045.9,1040.77,1045.59,3548.0,1041.06,1045.9,1040.77,1045.59,3548.0
2022-02-17 13:45:00,1042.38,1050.12,1042.38,1049.18,1978.0,1042.38,1050.12,1042.38,1049.18,1978.0
2022-02-17 13:50:00,1048.22,1050.81,1046.69,1050.0,5117.0,1048.22,1050.81,1046.69,1050.0,5117.0
2022-02-17 13:55:00,1049.0,1049.27,1042.04,1042.79,4645.0,1049.0,1049.27,1042.04,1042.79,4645.0
2022-02-17 14:00:00,1041.86,1044.15,1040.36,1042.83,9500.0,1041.86,1044.15,1040.36,1042.83,9500.0
2022-02-17 14:05:00,1042.62,1046.51,1042.62,1046.5,3446.0,1042.62,1046.51,1042.62,1046.5,3446.0
2022-02-17 14:10:00,1046.61,1047.76,1041.87,1046.31,3828.0,1046.61,1047.76,1041.87,1046.31,3828.0
2022-02-17 14:15:00,1044.66,1045.08,1041.55,1042.56,1936.0,1044.66,1045.08,1041.55,1042.56,1936.0
2022-02-17 14:20:00,1042.7,1047.45,1040.96,1047.45,2969.0,1042.7,1047.45,1040.96,1047.45,2969.0
2022-02-17 14:25:00,1046.0,1046.16,1043.0,1045.5,1481.0,1046.0,1046.16,1043.0,1045.5,1481.0
2022-02-17 14:30:00,1046.5,1046.5,1042.12,1042.12,1503.0,1046.5,1046.5,1042.12,1042.12,1503.0
2022-02-17 14:35:00,1041.04,1043.69,1040.21,1043.69,1161.0,1041.04,1043.69,1040.21,1043.69,1161.0
2022-02-17 14:40:00,1042.39,1044.55,1042.39,1044.55,1100.0,1042.39,1044.55,1042.39,1044.55,1100.0
2022-02-17 14:45:00,1041.47,1042.0,1035.04,1036.99,5440.0,1041.47,1042.0,1035.04,1036.99,5440.0
2022-02-17 14:50:00,1039.54,1039.55,1036.09,1038.29,4063.0,1039.54,1039.55,1036.09,1038.29,4063.0
2022-02-17 14:55:00,1038.0,1038.22,1032.85,1033.06,4850.0,1038.0,1038.22,1032.85,1033.06,4850.0
2022-02-17 15:00:00,1032.76,1034.57,1026.12,1026.36,3995.0,1032.76,1034.57,1026.12,1026.36,3995.0
2022-02-17 15:05:00,1027.06,1028.45,1025.78,1027.22,7521.0,1027.06,1028.45,1025.78,1027.22,7521.0
2022-02-17 15:10:00,1025.62,1027.72,1021.45,1022.02,7884.0,1025.62,1027.72,1021.45,1022.02,7884.0
2022-02-17 15:15:00,1021.99,1022.7,1018.46,1022.64,7325.0,1021.99,1022.7,1018.46,1022.64,7325.0
2022-02-17 15:20:00,1024.69,1026.24,1022.24,1023.96,6763.0,1024.69,1026.24,1022.24,1023.96,6763.0
2022-02-17 15:25:00,1023.46,1025.5,1023.43,1024.77,6044.0,1023.46,1025.5,1023.43,1024.77,6044.0
2022-02-17 15:30:00,1024.12,1025.3,1019.27,1019.27,5073.0,1024.12,1025.3,1019.27,1019.27,5073.0
2022-02-17 15:35:00,1018.92,1023.32,1017.33,1021.54,9663.0,1018.92,1023.32,1017.33,1021.54,9663.0
2022-02-17 15:40:00,1020.45,1023.0,1020.0,1021.16,5387.0,1020.45,1023.0,1020.0,1021.16,5387.0
2022-02-17 15:45:00,1021.79,1024.99,1021.78,1023.5,4478.0,1021.79,1024.99,1021.78,1023.5,4478.0
2022-02-17 15:50:00,1022.45,1023.14,1017.02,1019.02,8298.0,1022.45,1023.14,1017.02,1019.02,8298.0
2022-02-17 15:55:00,1018.87,1023.67,1018.87,1021.87,22789.0,1018.87,1023.67,1018.87,1021.87,22789.0
2022-02-18 09:30:00,1030.61,1030.61,1011.04,1012.15,15302.0,1030.61,1030.61,1011.04,1012.15,15302.0
2022-02-18 09:35:00,1012.7,1012.7,989.9,994.95,14934.0,1012.7,1012.7,989.9,994.95,14934.0
2022-02-18 09:40:00,990.87,1001.79,986.33,999.28,8668.0,990.87,1001.79,986.33,999.28,8668.0
2022-02-18 09:45:00,998.33,1007.72,998.32,1003.3,6199.0,998.33,1007.72,998.32,1003.3,6199.0
2022-02-18 09:50:00,1005.06,1018.52,1004.72,1016.49,11166.0,1005.06,1018.52,1004.72,1016.49,11166.0
2022-02-18 09:55:00,1018.45,1022.17,1007.27,1007.68,6640.0,1018.45,1022.17,1007.27,1007.68,6640.0
2022-02-18 10:00:00,1007.81,1007.97,999.95,1002.24,10534.0,1007.81,1007.97,999.95,1002.24,10534.0
2022-02-18 10:05:00,1002.02,1005.28,999.02,1000.66,7648.0,1002.02,1005.28,999.02,1000.66,7648.0
2022-02-18 10:10:00,1001.09,1005.42,995.03,1005.41,7672.0,1001.09,1005.42,995.03,1005.41,7672.0
2022-02-18 10:15:00,1003.43,1005.63,995.03,997.0,17421.0,1003.43,1005.63,995.03,997.0,17421.0
2022-02-18 10:20:00,997.5,998.78,991.83,991.95,5306.0,997.5,998.78,991.83,991.95,5306.0
2022-02-18 10:25:00,992.81,994.2,987.21,987.21,10056.0,992.81,994.2,987.21,987.21,10056.0
2022-02-18 10:30:00,987.0,989.0,982.17,989.0,8587.0,987.0,989.0,982.17,989.0,8587.0
2022-02-18 10:35:00,989.82,989.82,985.86,986.45,4286.0,989.82,989.82,985.86,986.45,4286.0
2022-02-18 10:40:00,986.58,990.29,984.98,985.1,10913.0,986.58,990.29,984.98,985.1,10913.0
2022-02-18 10:45:00,986.35,986.35,980.02,982.38,4538.0,986.35,986.35,980.02,982.38,4538.0
2022-02-18 10:50:00,983.77,983.83,975.33,976.91,9650.0,983.77,983.83,975.33,976.91,9650.0
2022-02-18 10:55:00,976.89,978.68,976.08,978.68,3000.0,976.89,978.68,976.08,978.68,3000.0
2022-02-18 11:00:00,979.34,979.34,962.16,963.31,13644.0,979.34,979.34,962.16,963.31,13644.0
2022-02-18 11:05:00,963.61,965.9,961.2,965.0,8861.0,963.61,965.9,961.2,965.0,8861.0
2022-02-18 11:10:00,965.62,969.01,962.2,962.3,10004.0,965.62,969.01,962.2,962.3,10004.0
2022-02-18 11:15:00,962.8,963.4,958.21,963.31,9756.0,962.8,963.4,958.21,963.31,9756.0
2022-02-18 11:20:00,963.36,967.78,960.53,963.49,12532.0,963.36,967.78,960.53,963.49,12532.0
2022-02-18 11:25:00,963.96,965.49,960.59,961.37,9835.0,963.96,965.49,960.59,961.37,9835.0
2022-02-18 11:30:00,959.95,961.93,958.15,960.43,11907.0,959.95,961.93,958.15,960.43,11907.0
2022-02-18 11:35:00,959.38,961.36,955.95,960.23,5228.0,959.38,961.36,955.95,960.23,5228.0
2022-02-18 11:40:00,960.21,963.12,960.13,962.82,4905.0,960.21,963.12,960.13,962.82,4905.0
2022-02-18 11:45:00,963.42,965.49,956.6,957.46,7951.0,963.42,965.49,956.6,957.46,7951.0
2022-02-18 11:50:00,957.44,958.19,954.08,956.35,7277.0,957.44,958.19,954.08,956.35,7277.0
2022-02-18 11:55:00,956.78,958.28,953.15,953.85,3532.0,956.78,958.28,953.15,953.85,3532.0
2022-02-18 12:00:00,954.02,958.0,953.94,956.13,6216.0,954.02,958.0,953.94,956.13,6216.0
2022-02-18 12:05:00,955.38,958.5,955.38,958.4,4626.0,955.38,958.5,955.38,958.4,4626.0
2022-02-18 12:10:00,959.48,960.68,957.58,959.9,4350.0,959.48,960.68,957.58,959.9,4350.0
2022-02-18 12:15:00,958.0,962.29,956.26,962.17,5096.0,958.0,962.29,956.26,962.17,5096.0
2022-02-18 12:20:00,960.85,963.88,959.76,960.4,3413.0,960.85,963.88,959.76,960.4,3413.0
2022-02-18 12:25:00,961.18,964.07,959.5,961.68,7876.0,961.18,964.07,959.5,961.68,7876.0
2022-02-18 12:30:00,959.59,964.9,957.46,962.09,10136.0,959.59,964.9,957.46,962.09,10136.0
2022-02-18 12:35:00,962.13,962.51,949.34,949.34,11789.0,962.13,962.51,949.34,949.34,11789.0
2022-02-18 12:40:00,948.65,950.49,945.04,945.79,10571.0,948.65,950.49,945.04,945.79,10571.0
2022-02-18 12:45:00,945.55,952.75,942.33,952.75,16276.0,945.55,952.75,942.33,952.75,16276.0
2022-02-18 12:50:00,954.09,956.4,951.01,951.94,5330.0,954.09,956.4,951.01,951.94,5330.0
2022-02-18 12:55:00,950.08,951.97,950.07,951.0,1600.0,950.08,951.97,950.07,951.0,1600.0
2022-02-18 13:00:00,951.0,952.49,949.89,949.89,3678.0,951.0,952.49,949.89,949.89,3678.0
2022-02-18 13:05:00,950.25,950.52,946.12,949.93,7310.0,950.25,950.52,946.12,949.93,7310.0
2022-02-18 13:10:00,949.93,950.5,948.19,949.8,6342.0,949.93,950.5,948.19,949.8,6342.0
2022-02-18 13:15:00,949.0,949.52,946.37,947.2,1790.0,949.0,949.52,946.37,947.2,1790.0
2022-02-18 13:20:00,946.9,951.52,946.2,950.52,3135.0,946.9,951.52,946.2,950.52,3135.0
2022-02-18 13:25:00,949.54,950.0,947.17,950.0,2017.0,949.54,950.0,947.17,950.0,2017.0
2022-02-18 13:30:00,950.95,951.67,949.54,951.08,4521.0,950.95,951.67,949.54,951.08,4521.0
2022-02-18 13:35:00,951.53,953.0,950.0,952.66,5015.0,951.53,953.0,950.0,952.66,5015.0
2022-02-18 13:40:00,951.6,952.56,950.52,951.79,3979.0,951.6,952.56,950.52,951.79,3979.0
2022-02-18 13:45:00,953.51,953.92,950.74,951.99,2623.0,953.51,953.92,950.74,951.99,2623.0
2022-02-18 13:50:00,951.6,953.35,950.62,951.43,8014.0,951.6,953.35,950.62,951.43,8014.0
2022-02-18 13:55:00,951.94,952.69,950.12,952.35,1640.0,951.94,952.69,950.12,952.35,1640.0
2022-02-18 14:00:00,951.28,953.4,950.49,951.0,3566.0,951.28,953.4,950.49,951.0,3566.0
2022-02-18 14:05:00,951.71,952.41,945.3,945.3,9279.0,951.71,952.41,945.3,945.3,9279.0
2022-02-18 14:10:00,946.23,946.23,943.95,944.56,5340.0,946.23,946.23,943.95,944.56,5340.0
2022-02-18 14:15:00,943.98,952.52,943.8,951.05,10654.0,943.98,952.52,943.8,951.05,10654.0
2022-02-18 14:20:00,949.68,952.04,946.88,952.04,8055.0,949.68,952.04,946.88,952.04,8055.0
2022-02-18 14:25:00,951.5,956.79,951.5,956.04,10882.0,951.5,956.79,951.5,956.04,10882.0
2022-02-18 14:30:00,956.03,962.7,956.03,960.89,4949.0,956.03,962.7,956.03,960.89,4949.0
2022-02-18 14:35:00,960.33,962.42,955.85,955.86,6252.0,960.33,962.42,955.85,955.86,6252.0
2022-02-18 14:40:00,954.51,956.72,951.64,952.23,4329.0,954.51,956.72,951.64,952.23,4329.0
2022-02-18 14:45:00,951.8,953.61,951.44,952.08,5804.0,951.8,953.61,951.44,952.08,5804.0
2022-02-18 14:50:00,952.18,954.02,950.22,950.56,3804.0,952.18,954.02,950.22,950.56,3804.0
2022-02-18 14:55:00,953.24,953.24,950.03,952.02,3964.0,953.24,953.24,950.03,952.02,3964.0
2022-02-18 15:00:00,952.45,957.62,951.44,952.21,5578.0,952.45,957.62,951.44,952.21,5578.0
2022-02-18 15:05:00,951.79,953.76,948.0,949.52,6371.0,951.79,953.76,948.0,949.52,6371.0
2022-02-18 15:10:00,949.53,951.25,946.01,949.23,5931.0,949.53,951.25,946.01,949.23,5931.0
2022-02-18 15:15:00,950.44,950.44,943.8,944.77,4813.0,950.44,950.44,943.8,944.77,4813.0
2022-02-18 15:20:00,943.0,945.29,938.15,939.12,11340.0,943.0,945.29,938.15,939.12,11340.0
2022-02-18 15:25:00,938.96,940.3,936.86,938.97,20171.0,938.96,940.3,936.86,938.97,20171.0
2022-02-18 15:30:00,938.19,938.66,936.01,937.51,8173.0,938.19,938.66,936.01,937.51,8173.0
2022-02-18 15:35:00,938.0,939.42,936.69,938.73,5615.0,938.0,939.42,936.69,938.73,5615.0
2022-02-18 15:40:00,938.81,942.53,938.69,941.9,5591.0,938.81,942.53,938.69,941.9,5591.0
2022-02-18 15:45:00,942.24,944.86,938.03,941.49,10830.0,942.24,944.86,938.03,941.49,10830.0
2022-02-18 15:50:00,941.86,942.67,939.2,940.97,19043.0,941.86,942.67,939.2,940.97,19043.0
2022-02-18 15:55:00,941.41,942.21,937.13,937.28,29521.0,941.41,942.21,937.13,937.28,29521.0
2022-02-22 09:30:00,915.63,919.52,905.11,916.5,24439.0,915.63,919.52,905.11,916.5,24439.0
2022-02-22 09:35:00,916.5,919.63,908.03,908.03,8327.0,916.5,919.63,908.03,908.03,8327.0
2022-02-22 09:40:00,905.23,925.0,905.2,925.0,14744.0,905.23,925.0,905.2,925.0,14744.0
2022-02-22 09:45:00,925.29,929.75,923.56,928.83,14095.0,925.29,929.75,923.56,928.83,14095.0
2022-02-22 09:50:00,927.89,937.21,924.84,934.48,14279.0,927.89,937.21,924.84,934.48,14279.0
2022-02-22 09:55:00,934.68,938.0,922.52,922.52,12258.0,934.68,938.0,922.52,922.52,12258.0
2022-02-22 10:00:00,929.81,929.81,921.0,922.35,5468.0,929.81,929.81,921.0,922.35,5468.0
2022-02-22 10:05:00,921.32,922.56,914.23,916.63,9030.0,921.32,922.56,914.23,916.63,9030.0
2022-02-22 10:10:00,916.63,923.27,914.78,920.3,7247.0,916.63,923.27,914.78,920.3,7247.0
2022-02-22 10:15:00,921.12,924.64,918.15,919.84,6770.0,921.12,924.64,918.15,919.84,6770.0
2022-02-22 10:20:00,918.53,928.0,918.5,921.93,9129.0,918.53,928.0,918.5,921.93,9129.0
2022-02-22 10:25:00,922.34,929.07,920.45,929.07,3700.0,922.34,929.07,920.45,929.07,3700.0
2022-02-22 10:30:00,925.47,927.43,921.29,923.75,1640.0,925.47,927.43,921.29,923.75,1640.0
2022-02-22 10:35:00,921.07,921.38,916.67,916.67,3200.0,921.07,921.38,916.67,916.67,3200.0
2022-02-22 10:40:00,917.63,920.43,915.35,920.43,3981.0,917.63,920.43,915.35,920.43,3981.0
2022-02-22 10:45:00,918.81,919.86,915.43,919.11,1226.0,918.81,919.86,915.43,919.11,1226.0
2022-02-22 10:50:00,915.0,915.02,912.72,912.93,2300.0,915.0,915.02,912.72,912.93,2300.0
2022-02-22 10:55:00,912.0,913.48,909.71,911.0,3403.0,912.0,913.48,909.71,911.0,3403.0
2022-02-22 11:00:00,909.3,910.32,905.75,906.36,4600.0,909.3,910.32,905.75,906.36,4600.0
2022-02-22 11:05:00,908.33,909.44,900.26,902.0,4706.0,908.33,909.44,900.26,902.0,4706.0
2022-02-22 11:10:00,901.48,904.11,901.41,902.02,3043.0,901.48,904.11,901.41,902.02,3043.0
2022-02-22 11:15:00,901.52,902.96,893.5,893.5,12737.0,901.52,902.96,893.5,893.5,12737.0
2022-02-22 11:20:00,894.01,897.68,893.17,896.72,4708.0,894.01,897.68,893.17,896.72,4708.0
2022-02-22 11:25:00,896.2,900.56,896.01,900.56,3145.0,896.2,900.56,896.01,900.56,3145.0
2022-02-22 11:30:00,899.88,899.98,894.82,897.19,4635.0,899.88,899.98,894.82,897.19,4635.0
2022-02-22 11:35:00,897.49,898.2,892.0,894.72,6277.0,897.49,898.2,892.0,894.72,6277.0
2022-02-22 11:40:00,894.38,897.29,892.0,897.29,4794.0,894.38,897.29,892.0,897.29,4794.0
2022-02-22 11:45:00,894.07,896.39,891.04,894.1,3300.0,894.07,896.39,891.04,894.1,3300.0
2022-02-22 11:50:00,892.3,897.81,888.89,888.89,6677.0,892.3,897.81,888.89,888.89,6677.0
2022-02-22 11:55:00,888.88,893.59,887.31,893.59,4819.0,888.88,893.59,887.31,893.59,4819.0
2022-02-22 12:00:00,892.98,900.0,892.98,899.2,7745.0,892.98,900.0,892.98,899.2,7745.0
2022-02-22 12:05:00,900.5,900.51,894.86,894.86,3006.0,900.5,900.51,894.86,894.86,3006.0
2022-02-22 12:10:00,894.04,894.28,888.64,888.65,3024.0,894.04,894.28,888.64,888.65,3024.0
2022-02-22 12:15:00,890.1,891.98,888.27,891.98,3462.0,890.1,891.98,888.27,891.98,3462.0
2022-02-22 12:20:00,889.21,891.18,888.0,889.95,3597.0,889.21,891.18,888.0,889.95,3597.0
2022-02-22 12:25:00,891.02,892.89,887.46,887.46,2420.0,891.02,892.89,887.46,887.46,2420.0
2022-02-22 12:30:00,887.3,889.81,883.0,888.7,9776.0,887.3,889.81,883.0,888.7,9776.0
2022-02-22 12:35:00,888.67,892.22,887.01,888.72,9091.0,888.67,892.22,887.01,888.72,9091.0
2022-02-22 12:40:00,887.02,889.86,885.81,886.77,7372.0,887.02,889.86,885.81,886.77,7372.0
2022-02-22 12:45:00,887.73,888.6,885.39,886.33,7053.0,887.73,888.6,885.39,886.33,7053.0
2022-02-22 12:50:00,885.41,888.98,885.41,887.25,2293.0,885.41,888.98,885.41,887.25,2293.0
2022-02-22 12:55:00,887.21,889.28,886.44,888.12,4611.0,887.21,889.28,886.44,888.12,4611.0
2022-02-22 13:00:00,886.11,887.32,883.88,887.07,2885.0,886.11,887.32,883.88,887.07,2885.0
2022-02-22 13:05:00,886.97,888.94,886.81,886.81,2832.0,886.97,888.94,886.81,886.81,2832.0
2022-02-22 13:10:00,889.01,889.79,886.12,889.35,11016.0,889.01,889.79,886.12,889.35,11016.0
2022-02-22 13:15:00,888.65,890.56,881.02,883.86,5001.0,888.65,890.56,881.02,883.86,5001.0
2022-02-22 13:20:00,883.3,883.3,881.92,881.93,2058.0,883.3,883.3,881.92,881.93,2058.0
2022-02-22 13:25:00,884.61,884.61,879.23,879.23,13313.0,884.61,884.61,879.23,879.23,13313.0
2022-02-22 13:30:00,879.46,888.18,877.17,888.18,3490.0,879.46,888.18,877.17,888.18,3490.0
2022-02-22 13:35:00,885.0,887.17,882.48,883.16,4139.0,885.0,887.17,882.48,883.16,4139.0
2022-02-22 13:40:00,883.49,885.41,881.66,883.99,2007.0,883.49,885.41,881.66,883.99,2007.0
2022-02-22 13:45:00,885.03,885.77,878.0,882.35,5710.0,885.03,885.77,878.0,882.35,5710.0
2022-02-22 13:50:00,880.49,880.98,877.07,878.8,3670.0,880.49,880.98,877.07,878.8,3670.0
2022-02-22 13:55:00,878.46,880.35,878.45,879.59,3714.0,878.46,880.35,878.45,879.59,3714.0
2022-02-22 14:00:00,878.15,878.17,876.02,877.4,1766.0,878.15,878.17,876.02,877.4,1766.0
2022-02-22 14:05:00,877.72,879.0,876.58,876.58,1200.0,877.72,879.0,876.58,876.58,1200.0
2022-02-22 14:10:00,876.39,879.02,873.4,878.82,7844.0,876.39,879.02,873.4,878.82,7844.0
2022-02-22 14:15:00,877.07,881.77,877.07,879.72,6421.0,877.07,881.77,877.07,879.72,6421.0
2022-02-22 14:20:00,880.24,886.49,879.79,882.63,6763.0,880.24,886.49,879.79,882.63,6763.0
2022-02-22 14:25:00,883.45,889.0,883.16,884.65,3776.0,883.45,889.0,883.16,884.65,3776.0
2022-02-22 14:30:00,885.0,891.15,885.0,889.56,2007.0,885.0,891.15,885.0,889.56,2007.0
2022-02-22 14:35:00,888.48,891.99,887.09,887.09,3334.0,888.48,891.99,887.09,887.09,3334.0
2022-02-22 14:40:00,888.95,889.52,885.0,886.63,2065.0,888.95,889.52,885.0,886.63,2065.0
2022-02-22 14:45:00,886.38,893.24,883.16,891.62,4985.0,886.38,893.24,883.16,891.62,4985.0
2022-02-22 14:50:00,894.78,904.59,892.99,902.18,4449.0,894.78,904.59,892.99,902.18,4449.0
2022-02-22 14:55:00,901.57,906.98,901.57,906.98,6816.0,901.57,906.98,901.57,906.98,6816.0
2022-02-22 15:00:00,906.65,916.52,906.5,916.24,8149.0,906.65,916.52,906.5,916.24,8149.0
2022-02-22 15:05:00,916.11,917.99,911.23,913.51,6865.0,916.11,917.99,911.23,913.51,6865.0
2022-02-22 15:10:00,912.11,915.85,910.93,911.04,4352.0,912.11,915.85,910.93,911.04,4352.0
2022-02-22 15:15:00,910.56,912.02,905.27,906.98,8200.0,910.56,912.02,905.27,906.98,8200.0
2022-02-22 15:20:00,903.01,908.89,902.0,903.55,8633.0,903.01,908.89,902.0,903.55,8633.0
2022-02-22 15:25:00,904.03,907.54,902.5,906.12,5023.0,904.03,907.54,902.5,906.12,5023.0
2022-02-22 15:30:00,903.92,903.92,895.66,897.62,6835.0,903.92,903.92,895.66,897.62,6835.0
2022-02-22 15:35:00,898.05,901.91,896.87,900.19,7685.0,898.05,901.91,896.87,900.19,7685.0
2022-02-22 15:40:00,900.84,900.84,891.71,893.2,11137.0,900.84,900.84,891.71,893.2,11137.0
2022-02-22 15:45:00,893.09,894.2,888.01,891.1,17200.0,893.09,894.2,888.01,891.1,17200.0
2022-02-22 15:50:00,891.1,891.57,881.92,885.75,27919.0,891.1,891.57,881.92,885.75,27919.0
2022-02-22 15:55:00,885.12,893.61,883.09,890.09,56531.0,885.12,893.61,883.09,890.09,56531.0
2022-02-23 09:30:00,993.0,996.15,961.17,970.14,129334.0,993.0,996.15,961.17,970.14,129334.0
2022-02-23 09:35:00,968.31,977.5,958.28,971.0,58108.0,968.31,977.5,958.28,971.0,58108.0
2022-02-23 09:40:00,970.66,971.54,951.0,954.39,43312.0,970.66,971.54,951.0,954.39,43312.0
2022-02-23 09:45:00,954.75,958.87,947.5,952.89,22543.0,954.75,958.87,947.5,952.89,22543.0
2022-02-23 09:50:00,952.11,954.5,947.11,949.83,28976.0,952.11,954.5,947.11,949.83,28976.0
2022-02-23 09:55:00,952.5,961.5,950.12,958.17,15051.0,952.5,961.5,950.12,958.17,15051.0
2022-02-23 10:00:00,958.79,958.79,946.52,949.51,12764.0,958.79,958.79,946.52,949.51,12764.0
2022-02-23 10:05:00,948.53,948.82,935.21,936.69,29470.0,948.53,948.82,935.21,936.69,29470.0
2022-02-23 10:10:00,936.68,944.56,936.67,944.44,19114.0,936.68,944.56,936.67,944.44,19114.0
2022-02-23 10:15:00,944.46,944.65,932.25,942.49,9249.0,944.46,944.65,932.25,942.49,9249.0
2022-02-23 10:20:00,940.98,953.75,935.24,935.24,18790.0,940.98,953.75,935.24,935.24,18790.0
2022-02-23 10:25:00,935.02,949.01,935.01,947.7,12731.0,935.02,949.01,935.01,947.7,12731.0
2022-02-23 10:30:00,947.52,954.15,947.23,947.23,10547.0,947.52,954.15,947.23,947.23,10547.0
2022-02-23 10:35:00,947.43,954.97,945.79,948.58,11285.0,947.43,954.97,945.79,948.58,11285.0
2022-02-23 10:40:00,949.62,949.62,938.69,940.03,27636.0,949.62,949.62,938.69,940.03,27636.0
2022-02-23 10:45:00,940.0,944.06,938.88,940.63,14190.0,940.0,944.06,938.88,940.63,14190.0
2022-02-23 10:50:00,941.81,941.87,935.0,940.29,17812.0,941.81,941.87,935.0,940.29,17812.0
2022-02-23 10:55:00,941.43,952.38,940.0,946.68,9808.0,941.43,952.38,940.0,946.68,9808.0
2022-02-23 11:00:00,945.01,946.18,937.37,939.69,3202.0,945.01,946.18,937.37,939.69,3202.0
2022-02-23 11:05:00,939.81,943.0,939.55,943.0,13580.0,939.81,943.0,939.55,943.0,13580.0
2022-02-23 11:10:00,942.6,945.07,941.0,943.05,4313.0,942.6,945.07,941.0,943.05,4313.0
2022-02-23 11:15:00,942.65,942.68,938.0,939.71,11376.0,942.65,942.68,938.0,939.71,11376.0
2022-02-23 11:20:00,939.07,941.44,938.0,940.82,4062.0,939.07,941.44,938.0,940.82,4062.0
2022-02-23 11:25:00,941.26,946.21,938.0,939.05,7845.0,941.26,946.21,938.0,939.05,7845.0
2022-02-23 11:30:00,939.39,947.73,938.37,943.95,5338.0,939.39,947.73,938.37,943.95,5338.0
2022-02-23 11:35:00,941.59,947.07,941.49,944.51,4007.0,941.59,947.07,941.49,944.51,4007.0
2022-02-23 11:40:00,946.27,946.86,940.51,942.36,5049.0,946.27,946.86,940.51,942.36,5049.0
2022-02-23 11:45:00,942.94,943.91,938.27,940.17,5957.0,942.94,943.91,938.27,940.17,5957.0
2022-02-23 11:50:00,941.36,946.0,936.01,946.0,5830.0,941.36,946.0,936.01,946.0,5830.0
2022-02-23 11:55:00,947.42,949.8,941.85,942.36,4192.0,947.42,949.8,941.85,942.36,4192.0
2022-02-23 12:00:00,942.99,947.45,942.14,942.14,2636.0,942.99,947.45,942.14,942.14,2636.0
2022-02-23 12:05:00,942.0,946.04,940.69,943.48,4208.0,942.0,946.04,940.69,943.48,4208.0
2022-02-23 12:10:00,945.21,945.21,939.17,939.68,7896.0,945.21,945.21,939.17,939.68,7896.0
2022-02-23 12:15:00,940.3,945.27,940.29,944.55,13100.0,940.3,945.27,940.29,944.55,13100.0
2022-02-23 12:20:00,943.58,947.72,943.1,946.89,4319.0,943.58,947.72,943.1,946.89,4319.0
2022-02-23 12:25:00,945.95,948.6,945.17,946.26,3500.0,945.95,948.6,945.17,946.26,3500.0
2022-02-23 12:30:00,945.0,947.0,943.5,945.52,5577.0,945.0,947.0,943.5,945.52,5577.0
2022-02-23 12:35:00,944.99,946.6,943.31,944.35,5265.0,944.99,946.6,943.31,944.35,5265.0
2022-02-23 12:40:00,943.51,949.4,943.49,949.4,22429.0,943.51,949.4,943.49,949.4,22429.0
2022-02-23 12:45:00,949.18,954.33,948.28,953.29,6200.0,949.18,954.33,948.28,953.29,6200.0
2022-02-23 12:50:00,953.78,953.89,945.37,945.69,6791.0,953.78,953.89,945.37,945.69,6791.0
2022-02-23 12:55:00,945.14,947.47,944.71,946.0,4966.0,945.14,947.47,944.71,946.0,4966.0
2022-02-23 13:00:00,946.0,947.8,945.03,946.92,5250.0,946.0,947.8,945.03,946.92,5250.0
2022-02-23 13:05:00,947.74,951.25,945.51,951.25,5548.0,947.74,951.25,945.51,951.25,5548.0
2022-02-23 13:10:00,950.54,950.56,946.07,946.12,2794.0,950.54,950.56,946.07,946.12,2794.0
2022-02-23 13:15:00,946.03,949.26,944.48,948.45,7149.0,946.03,949.26,944.48,948.45,7149.0
2022-02-23 13:20:00,948.43,950.04,946.52,948.0,3318.0,948.43,950.04,946.52,948.0,3318.0
2022-02-23 13:25:00,948.65,948.81,944.3,945.33,3149.0,948.65,948.81,944.3,945.33,3149.0
2022-02-23 13:30:00,945.81,946.64,944.14,945.0,3694.0,945.81,946.64,944.14,945.0,3694.0
2022-02-23 13:35:00,945.82,948.99,945.72,948.0,3600.0,945.82,948.99,945.72,948.0,3600.0
2022-02-23 13:40:00,948.05,949.88,946.82,948.38,6314.0,948.05,949.88,946.82,948.38,6314.0
2022-02-23 13:45:00,949.4,950.85,949.01,950.01,3256.0,949.4,950.85,949.01,950.01,3256.0
2022-02-23 13:50:00,951.09,953.35,948.34,951.0,7065.0,951.09,953.35,948.34,951.0,7065.0
2022-02-23 13:55:00,951.0,952.91,951.0,952.18,1200.0,951.0,952.91,951.0,952.18,1200.0
2022-02-23 14:00:00,952.54,956.8,949.23,951.5,15151.0,952.54,956.8,949.23,951.5,15151.0
2022-02-23 14:05:00,950.75,953.08,949.21,949.86,12235.0,950.75,953.08,949.21,949.86,12235.0
2022-02-23 14:10:00,951.79,952.41,950.76,951.16,1650.0,951.79,952.41,950.76,951.16,1650.0
2022-02-23 14:15:00,951.13,952.38,948.5,948.5,6480.0,951.13,952.38,948.5,948.5,6480.0
2022-02-23 14:20:00,950.31,950.31,944.05,945.13,16649.0,950.31,950.31,944.05,945.13,16649.0
2022-02-23 14:25:00,945.18,945.18,935.9,936.38,40802.0,945.18,945.18,935.9,936.38,40802.0
2022-02-23 14:30:00,936.42,936.43,931.08,933.2,5739.0,936.42,936.43,931.08,933.2,5739.0
2022-02-23 14:35:00,933.07,934.27,928.4,928.4,13498.0,933.07,934.27,928.4,928.4,13498.0
2022-02-23 14:40:00,928.4,930.44,925.21,927.5,27252.0,928.4,930.44,925.21,927.5,27252.0
2022-02-23 14:45:00,927.29,934.54,926.0,933.73,9220.0,927.29,934.54,926.0,933.73,9220.0
2022-02-23 14:50:00,933.68,935.19,930.3,933.16,3715.0,933.68,935.19,930.3,933.16,3715.0
2022-02-23 14:55:00,934.27,934.27,928.78,929.21,16048.0,934.27,934.27,928.78,929.21,16048.0
2022-02-23 15:00:00,929.29,932.81,928.72,930.67,7255.0,929.29,932.81,928.72,930.67,7255.0
2022-02-23 15:05:00,931.45,933.64,927.54,927.86,5489.0,931.45,933.64,927.54,927.86,5489.0
2022-02-23 15:10:00,927.7,928.0,922.74,926.6,4842.0,927.7,928.0,922.74,926.6,4842.0
2022-02-23 15:15:00,925.31,928.3,922.42,922.43,4514.0,925.31,928.3,922.42,922.43,4514.0
2022-02-23 15:20:00,923.24,925.99,920.8,925.99,12720.0,923.24,925.99,920.8,925.99,12720.0
2022-02-23 15:25:00,924.93,930.4,924.93,929.71,18890.0,924.93,930.4,924.93,929.71,18890.0
2022-02-23 15:30:00,929.39,929.39,924.43,926.7,22023.0,929.39,929.39,924.43,926.7,22023.0
2022-02-23 15:35:00,927.94,930.53,926.53,928.2,18402.0,927.94,930.53,926.53,928.2,18402.0
2022-02-23 15:40:00,928.01,930.02,921.49,921.49,13209.0,928.01,930.02,921.49,921.49,13209.0
2022-02-23 15:45:00,922.64,924.17,918.54,920.09,18947.0,922.64,924.17,918.54,920.09,18947.0
2022-02-23 15:50:00,921.33,924.81,920.16,920.34,27180.0,921.33,924.81,920.16,920.34,27180.0
2022-02-23 15:55:00,920.38,923.5,918.38,920.57,46057.0,920.38,923.5,918.38,920.57,46057.0
2022-02-24 09:30:00,861.77,886.94,858.99,878.9,33644.0,861.77,886.94,858.99,878.9,33644.0
2022-02-24 09:35:00,883.21,895.63,880.33,895.63,12939.0,883.21,895.63,880.33,895.63,12939.0
2022-02-24 09:40:00,893.02,893.02,879.45,891.62,13484.0,893.02,893.02,879.45,891.62,13484.0
2022-02-24 09:45:00,892.0,897.0,888.16,896.99,17314.0,892.0,897.0,888.16,896.99,17314.0
2022-02-24 09:50:00,897.88,902.19,890.61,899.23,5990.0,897.88,902.19,890.61,899.23,5990.0
2022-02-24 09:55:00,901.92,904.6,898.45,903.24,7849.0,901.92,904.6,898.45,903.24,7849.0
2022-02-24 10:00:00,905.0,905.56,900.13,901.52,4924.0,905.0,905.56,900.13,901.52,4924.0
2022-02-24 10:05:00,904.33,910.18,897.32,910.18,8236.0,904.33,910.18,897.32,910.18,8236.0
2022-02-24 10:10:00,908.61,920.75,908.61,918.42,10360.0,908.61,920.75,908.61,918.42,10360.0
2022-02-24 10:15:00,920.7,930.29,918.01,930.29,8779.0,920.7,930.29,918.01,930.29,8779.0
2022-02-24 10:20:00,930.29,930.81,921.86,923.57,10732.0,930.29,930.81,921.86,923.57,10732.0
2022-02-24 10:25:00,924.58,924.64,910.8,911.86,5659.0,924.58,924.64,910.8,911.86,5659.0
2022-02-24 10:30:00,909.25,914.18,906.72,914.18,3300.0,909.25,914.18,906.72,914.18,3300.0
2022-02-24 10:35:00,913.63,914.17,903.63,907.42,6159.0,913.63,914.17,903.63,907.42,6159.0
2022-02-24 10:40:00,904.23,917.34,901.46,915.01,12455.0,904.23,917.34,901.46,915.01,12455.0
2022-02-24 10:45:00,914.95,931.52,914.95,930.79,5353.0,914.95,931.52,914.95,930.79,5353.0
2022-02-24 10:50:00,929.27,932.0,922.5,931.5,4331.0,929.27,932.0,922.5,931.5,4331.0
2022-02-24 10:55:00,932.0,938.76,932.0,937.86,13390.0,932.0,938.76,932.0,937.86,13390.0
2022-02-24 11:00:00,937.26,944.79,934.8,940.46,16774.0,937.26,944.79,934.8,940.46,16774.0
2022-02-24 11:05:00,938.48,951.27,937.0,951.27,9579.0,938.48,951.27,937.0,951.27,9579.0
2022-02-24 11:10:00,950.35,953.41,946.49,951.4,12489.0,950.35,953.41,946.49,951.4,12489.0
2022-02-24 11:15:00,949.52,959.29,948.07,959.29,6584.0,949.52,959.29,948.07,959.29,6584.0
2022-02-24 11:20:00,964.03,964.03,955.59,955.92,7748.0,964.03,964.03,955.59,955.92,7748.0
2022-02-24 11:25:00,955.09,957.03,951.0,951.0,5699.0,955.09,957.03,951.0,951.0,5699.0
2022-02-24 11:30:00,953.69,955.8,945.68,948.52,6025.0,953.69,955.8,945.68,948.52,6025.0
2022-02-24 11:35:00,946.01,953.26,946.01,953.25,4254.0,946.01,953.26,946.01,953.25,4254.0
2022-02-24 11:40:00,952.81,952.81,946.29,950.22,4455.0,952.81,952.81,946.29,950.22,4455.0
2022-02-24 11:45:00,948.99,953.47,943.29,946.65,5596.0,948.99,953.47,943.29,946.65,5596.0
2022-02-24 11:50:00,949.99,955.2,949.15,955.2,4601.0,949.99,955.2,949.15,955.2,4601.0
2022-02-24 11:55:00,953.68,956.67,950.5,955.49,1960.0,953.68,956.67,950.5,955.49,1960.0
2022-02-24 12:00:00,953.98,962.47,953.7,962.47,8341.0,953.98,962.47,953.7,962.47,8341.0
2022-02-24 12:05:00,959.65,962.26,952.84,954.17,4358.0,959.65,962.26,952.84,954.17,4358.0
2022-02-24 12:10:00,957.0,957.57,946.56,948.19,6823.0,957.0,957.57,946.56,948.19,6823.0
2022-02-24 12:15:00,948.19,956.22,946.74,956.22,3865.0,948.19,956.22,946.74,956.22,3865.0
2022-02-24 12:20:00,954.06,954.06,948.0,948.4,3800.0,954.06,954.06,948.0,948.4,3800.0
2022-02-24 12:25:00,949.05,956.0,949.04,956.0,5024.0,949.05,956.0,949.04,956.0,5024.0
2022-02-24 12:30:00,955.99,957.4,952.48,955.75,3600.0,955.99,957.4,952.48,955.75,3600.0
2022-02-24 12:35:00,957.28,962.69,957.28,960.69,1950.0,957.28,962.69,957.28,960.69,1950.0
2022-02-24 12:40:00,965.2,967.16,962.59,965.34,7511.0,965.2,967.16,962.59,965.34,7511.0
2022-02-24 12:45:00,963.94,964.28,955.45,955.5,7020.0,963.94,964.28,955.45,955.5,7020.0
2022-02-24 12:50:00,959.5,962.13,956.44,962.13,2900.0,959.5,962.13,956.44,962.13,2900.0
2022-02-24 12:55:00,962.28,966.94,960.31,961.29,2479.0,962.28,966.94,960.31,961.29,2479.0
2022-02-24 13:00:00,962.98,964.85,962.21,964.16,1968.0,962.98,964.85,962.21,964.16,1968.0
2022-02-24 13:05:00,964.72,965.11,961.29,963.05,2715.0,964.72,965.11,961.29,963.05,2715.0
2022-02-24 13:10:00,962.77,968.97,962.75,968.05,3998.0,962.77,968.97,962.75,968.05,3998.0
2022-02-24 13:15:00,968.11,971.99,966.22,970.17,3490.0,968.11,971.99,966.22,970.17,3490.0
2022-02-24 13:20:00,970.94,971.12,967.39,968.71,3400.0,970.94,971.12,967.39,968.71,3400.0
2022-02-24 13:25:00,968.71,969.38,966.8,967.7,3440.0,968.71,969.38,966.8,967.7,3440.0
2022-02-24 13:30:00,966.9,972.36,966.9,971.58,1538.0,966.9,972.36,966.9,971.58,1538.0
2022-02-24 13:35:00,973.5,982.6,973.5,981.02,2620.0,973.5,982.6,973.5,981.02,2620.0
2022-02-24 13:40:00,981.22,981.22,976.23,976.23,2316.0,981.22,981.22,976.23,976.23,2316.0
2022-02-24 13:45:00,973.32,979.33,972.75,979.33,2600.0,973.32,979.33,972.75,979.33,2600.0
2022-02-24 13:50:00,983.14,986.15,981.47,985.1,5134.0,983.14,986.15,981.47,985.1,5134.0
2022-02-24 13:55:00,984.0,985.94,981.9,985.53,6019.0,984.0,985.94,981.9,985.53,6019.0
2022-02-24 14:00:00,986.56,986.56,980.05,981.53,4820.0,986.56,986.56,980.05,981.53,4820.0
2022-02-24 14:05:00,982.09,984.28,977.96,980.19,5067.0,982.09,984.28,977.96,980.19,5067.0
2022-02-24 14:10:00,982.0,985.2,981.52,985.2,5351.0,982.0,985.2,981.52,985.2,5351.0
2022-02-24 14:15:00,985.24,987.4,982.88,987.4,4747.0,985.24,987.4,982.88,987.4,4747.0
2022-02-24 14:20:00,987.38,988.36,986.16,987.85,4205.0,987.38,988.36,986.16,987.85,4205.0
2022-02-24 14:25:00,988.96,993.36,985.87,993.36,3118.0,988.96,993.36,985.87,993.36,3118.0
2022-02-24 14:30:00,993.45,1007.19,993.45,1004.38,19070.0,993.45,1007.19,993.45,1004.38,19070.0
2022-02-24 14:35:00,1005.03,1013.0,1003.0,1013.0,21173.0,1005.03,1013.0,1003.0,1013.0,21173.0
2022-02-24 14:40:00,1012.0,1012.04,1006.83,1008.66,8080.0,1012.0,1012.04,1006.83,1008.66,8080.0
2022-02-24 14:45:00,1009.27,1013.0,1005.67,1013.0,6682.0,1009.27,1013.0,1005.67,1013.0,6682.0
2022-02-24 14:50:00,1013.6,1017.85,1010.01,1017.84,6745.0,1013.6,1017.85,1010.01,1017.84,6745.0
2022-02-24 14:55:00,1016.9,1017.14,1008.66,1015.0,14345.0,1016.9,1017.14,1008.66,1015.0,14345.0
2022-02-24 15:00:00,1015.23,1023.75,1013.52,1022.99,7072.0,1015.23,1023.75,1013.52,1022.99,7072.0
2022-02-24 15:05:00,1021.86,1024.0,1020.12,1020.12,3748.0,1021.86,1024.0,1020.12,1020.12,3748.0
2022-02-24 15:10:00,1020.98,1023.03,1018.98,1022.14,2313.0,1020.98,1023.03,1018.98,1022.14,2313.0
2022-02-24 15:15:00,1021.75,1025.24,1019.94,1025.24,7433.0,1021.75,1025.24,1019.94,1025.24,7433.0
2022-02-24 15:20:00,1024.77,1026.93,1022.72,1025.0,8260.0,1024.77,1026.93,1022.72,1025.0,8260.0
2022-02-24 15:25:00,1024.83,1025.65,1022.63,1023.16,5516.0,1024.83,1025.65,1022.63,1023.16,5516.0
2022-02-24 15:30:00,1024.12,1030.66,1022.08,1030.66,11276.0,1024.12,1030.66,1022.08,1030.66,11276.0
2022-02-24 15:35:00,1030.38,1034.63,1029.54,1033.29,4797.0,1030.38,1034.63,1029.54,1033.29,4797.0
2022-02-24 15:40:00,1033.36,1037.98,1028.64,1028.64,20229.0,1033.36,1037.98,1028.64,1028.64,20229.0
2022-02-24 15:45:00,1027.4,1030.65,1025.17,1028.9,8538.0,1027.4,1030.65,1025.17,1028.9,8538.0
2022-02-24 15:50:00,1029.68,1036.26,1029.68,1032.42,10577.0,1029.68,1036.26,1029.68,1032.42,10577.0
2022-02-24 15:55:00,1032.61,1034.39,1027.49,1034.34,22826.0,1032.61,1034.39,1027.49,1034.34,22826.0
2022-02-25 09:30:00,1042.63,1066.61,1037.78,1061.0,26317.0,1042.63,1066.61,1037.78,1061.0,26317.0
2022-02-25 09:35:00,1057.46,1061.3,1040.04,1040.04,10339.0,1057.46,1061.3,1040.04,1040.04,10339.0
2022-02-25 09:40:00,1040.0,1047.67,1035.6,1040.0,9952.0,1040.0,1047.67,1035.6,1040.0,9952.0
2022-02-25 09:45:00,1040.6,1049.94,1035.0,1047.0,7028.0,1040.6,1049.94,1035.0,1047.0,7028.0
2022-02-25 09:50:00,1056.08,1056.08,1044.99,1046.0,2655.0,1056.08,1056.08,1044.99,1046.0,2655.0
2022-02-25 09:55:00,1047.64,1048.43,1033.3,1033.3,3746.0,1047.64,1048.43,1033.3,1033.3,3746.0
2022-02-25 10:00:00,1033.59,1037.0,1026.92,1026.92,5441.0,1033.59,1037.0,1026.92,1026.92,5441.0
2022-02-25 10:05:00,1028.77,1040.85,1028.77,1040.38,6429.0,1028.77,1040.85,1028.77,1040.38,6429.0
2022-02-25 10:10:00,1040.91,1044.75,1034.39,1037.86,3695.0,1040.91,1044.75,1034.39,1037.86,3695.0
2022-02-25 10:15:00,1033.0,1045.97,1030.94,1044.59,5320.0,1033.0,1045.97,1030.94,1044.59,5320.0
2022-02-25 10:20:00,1043.61,1054.82,1043.61,1054.82,5120.0,1043.61,1054.82,1043.61,1054.82,5120.0
2022-02-25 10:25:00,1053.92,1062.54,1053.91,1060.15,7763.0,1053.92,1062.54,1053.91,1060.15,7763.0
2022-02-25 10:30:00,1059.87,1067.93,1059.86,1061.03,5354.0,1059.87,1067.93,1059.86,1061.03,5354.0
2022-02-25 10:35:00,1061.06,1065.94,1057.28,1065.94,4120.0,1061.06,1065.94,1057.28,1065.94,4120.0
2022-02-25 10:40:00,1066.71,1081.19,1066.71,1081.18,8429.0,1066.71,1081.19,1066.71,1081.18,8429.0
2022-02-25 10:45:00,1081.55,1082.16,1077.98,1079.68,5165.0,1081.55,1082.16,1077.98,1079.68,5165.0
2022-02-25 10:50:00,1079.17,1079.17,1075.0,1076.52,1909.0,1079.17,1079.17,1075.0,1076.52,1909.0
2022-02-25 10:55:00,1075.98,1082.56,1075.09,1078.96,5327.0,1075.98,1082.56,1075.09,1078.96,5327.0
2022-02-25 11:00:00,1079.99,1081.83,1074.04,1076.57,4175.0,1079.99,1081.83,1074.04,1076.57,4175.0
2022-02-25 11:05:00,1078.03,1078.03,1072.0,1075.29,2878.0,1078.03,1078.03,1072.0,1075.29,2878.0
2022-02-25 11:10:00,1076.18,1080.78,1074.32,1080.05,2539.0,1076.18,1080.78,1074.32,1080.05,2539.0
2022-02-25 11:15:00,1080.83,1083.89,1076.0,1083.89,2756.0,1080.83,1083.89,1076.0,1083.89,2756.0
2022-02-25 11:20:00,1084.35,1087.66,1081.71,1087.65,3715.0,1084.35,1087.66,1081.71,1087.65,3715.0
2022-02-25 11:25:00,1086.85,1097.75,1085.86,1095.99,12942.0,1086.85,1097.75,1085.86,1095.99,12942.0
2022-02-25 11:30:00,1094.69,1096.74,1088.85,1093.56,10938.0,1094.69,1096.74,1088.85,1093.56,10938.0
2022-02-25 11:35:00,1093.3,1096.65,1091.28,1093.97,8629.0,1093.3,1096.65,1091.28,1093.97,8629.0
2022-02-25 11:40:00,1093.15,1096.58,1091.07,1091.25,5188.0,1093.15,1096.58,1091.07,1091.25,5188.0
2022-02-25 11:45:00,1092.23,1099.77,1091.94,1099.31,5221.0,1092.23,1099.77,1091.94,1099.31,5221.0
2022-02-25 11:50:00,1098.98,1101.77,1096.8,1099.99,6600.0,1098.98,1101.77,1096.8,1099.99,6600.0
2022-02-25 11:55:00,1100.47,1104.98,1099.51,1104.12,7365.0,1100.47,1104.98,1099.51,1104.12,7365.0
2022-02-25 12:00:00,1105.34,1107.4,1102.25,1102.65,8353.0,1105.34,1107.4,1102.25,1102.65,8353.0
2022-02-25 12:05:00,1101.28,1109.59,1100.35,1102.53,8402.0,1101.28,1109.59,1100.35,1102.53,8402.0
2022-02-25 12:10:00,1102.34,1107.53,1101.2,1102.95,6188.0,1102.34,1107.53,1101.2,1102.95,6188.0
2022-02-25 12:15:00,1102.96,1106.84,1102.13,1105.57,5321.0,1102.96,1106.84,1102.13,1105.57,5321.0
2022-02-25 12:20:00,1105.42,1105.51,1101.92,1103.99,3494.0,1105.42,1105.51,1101.92,1103.99,3494.0
2022-02-25 12:25:00,1104.94,1108.38,1104.94,1106.86,7256.0,1104.94,1108.38,1104.94,1106.86,7256.0
2022-02-25 12:30:00,1108.32,1111.01,1108.07,1110.52,6720.0,1108.32,1111.01,1108.07,1110.52,6720.0
2022-02-25 12:35:00,1109.24,1109.86,1107.06,1109.2,3765.0,1109.24,1109.86,1107.06,1109.2,3765.0
2022-02-25 12:40:00,1110.07,1112.7,1109.11,1109.91,4001.0,1110.07,1112.7,1109.11,1109.91,4001.0
2022-02-25 12:45:00,1109.91,1110.47,1106.6,1106.92,5225.0,1109.91,1110.47,1106.6,1106.92,5225.0
2022-02-25 12:50:00,1107.34,1107.51,1100.35,1100.35,6024.0,1107.34,1107.51,1100.35,1100.35,6024.0
2022-02-25 12:55:00,1100.13,1103.68,1095.3,1101.72,10746.0,1100.13,1103.68,1095.3,1101.72,10746.0
2022-02-25 13:00:00,1103.06,1105.73,1101.17,1102.52,6288.0,1103.06,1105.73,1101.17,1102.52,6288.0
2022-02-25 13:05:00,1101.84,1104.25,1097.7,1097.71,6417.0,1101.84,1104.25,1097.7,1097.71,6417.0
2022-02-25 13:10:00,1098.93,1098.93,1092.02,1098.13,9003.0,1098.93,1098.93,1092.02,1098.13,9003.0
2022-02-25 13:15:00,1097.01,1106.47,1097.0,1106.47,7255.0,1097.01,1106.47,1097.0,1106.47,7255.0
2022-02-25 13:20:00,1108.1,1110.98,1104.99,1110.98,4770.0,1108.1,1110.98,1104.99,1110.98,4770.0
2022-02-25 13:25:00,1110.83,1113.66,1108.61,1112.55,10697.0,1110.83,1113.66,1108.61,1112.55,10697.0
2022-02-25 13:30:00,1112.61,1118.34,1112.53,1114.54,12042.0,1112.61,1118.34,1112.53,1114.54,12042.0
2022-02-25 13:35:00,1114.86,1114.86,1110.0,1111.38,2859.0,1114.86,1114.86,1110.0,1111.38,2859.0
2022-02-25 13:40:00,1115.15,1115.15,1110.37,1110.6,3222.0,1115.15,1115.15,1110.37,1110.6,3222.0
2022-02-25 13:45:00,1110.36,1111.3,1107.23,1108.12,2901.0,1110.36,1111.3,1107.23,1108.12,2901.0
2022-02-25 13:50:00,1107.94,1111.04,1107.93,1108.96,1631.0,1107.94,1111.04,1107.93,1108.96,1631.0
2022-02-25 13:55:00,1107.54,1107.54,1102.11,1104.86,2687.0,1107.54,1107.54,1102.11,1104.86,2687.0
2022-02-25 14:00:00,1102.33,1108.11,1102.07,1105.54,1507.0,1102.33,1108.11,1102.07,1105.54,1507.0
2022-02-25 14:05:00,1112.59,1114.46,1105.44,1105.44,2900.0,1112.59,1114.46,1105.44,1105.44,2900.0
2022-02-25 14:10:00,1104.89,1105.82,1100.6,1102.81,3907.0,1104.89,1105.82,1100.6,1102.81,3907.0
2022-02-25 14:15:00,1103.32,1104.0,1101.03,1102.63,1507.0,1103.32,1104.0,1101.03,1102.63,1507.0
2022-02-25 14:20:00,1103.62,1108.14,1103.43,1108.14,3308.0,1103.62,1108.14,1103.43,1108.14,3308.0
2022-02-25 14:25:00,1108.35,1108.35,1102.83,1104.03,2599.0,1108.35,1108.35,1102.83,1104.03,2599.0
2022-02-25 14:30:00,1104.04,1105.11,1095.06,1095.62,8605.0,1104.04,1105.11,1095.06,1095.62,8605.0
2022-02-25 14:35:00,1095.09,1100.82,1093.39,1098.54,6148.0,1095.09,1100.82,1093.39,1098.54,6148.0
2022-02-25 14:40:00,1099.1,1104.19,1097.64,1099.55,7071.0,1099.1,1104.19,1097.64,1099.55,7071.0
2022-02-25 14:45:00,1099.54,1101.0,1097.98,1097.98,5393.0,1099.54,1101.0,1097.98,1097.98,5393.0
2022-02-25 14:50:00,1098.28,1098.61,1092.76,1095.63,4824.0,1098.28,1098.61,1092.76,1095.63,4824.0
2022-02-25 14:55:00,1098.15,1101.05,1094.81,1101.05,3240.0,1098.15,1101.05,1094.81,1101.05,3240.0
2022-02-25 15:00:00,1102.0,1102.92,1098.04,1099.58,2685.0,1102.0,1102.92,1098.04,1099.58,2685.0
2022-02-25 15:05:00,1098.8,1101.2,1095.91,1095.91,3045.0,1098.8,1101.2,1095.91,1095.91,3045.0
2022-02-25 15:10:00,1097.1,1101.14,1095.85,1101.14,1700.0,1097.1,1101.14,1095.85,1101.14,1700.0
2022-02-25 15:15:00,1101.99,1104.96,1099.96,1104.96,4467.0,1101.99,1104.96,1099.96,1104.96,4467.0
2022-02-25 15:20:00,1103.58,1108.49,1103.58,1107.15,3487.0,1103.58,1108.49,1103.58,1107.15,3487.0
2022-02-25 15:25:00,1107.15,1108.75,1104.49,1105.57,4990.0,1107.15,1108.75,1104.49,1105.57,4990.0
2022-02-25 15:30:00,1107.49,1107.49,1101.87,1102.88,2900.0,1107.49,1107.49,1101.87,1102.88,2900.0
2022-02-25 15:35:00,1101.54,1106.08,1099.93,1104.99,3703.0,1101.54,1106.08,1099.93,1104.99,3703.0
2022-02-25 15:40:00,1105.63,1106.75,1101.17,1106.35,6917.0,1105.63,1106.75,1101.17,1106.35,6917.0
2022-02-25 15:45:00,1105.72,1108.64,1104.88,1108.16,3300.0,1105.72,1108.64,1104.88,1108.16,3300.0
2022-02-25 15:50:00,1108.94,1111.79,1107.42,1110.02,7815.0,1108.94,1111.79,1107.42,1110.02,7815.0
2022-02-25 15:55:00,1110.02,1112.54,1107.36,1111.57,40812.0,1110.02,1112.54,1107.36,1111.57,40812.0
2022-02-28 09:30:00,1093.39,1122.63,1093.39,1121.18,16200.0,1093.39,1122.63,1093.39,1121.18,16200.0
2022-02-28 09:35:00,1123.48,1124.9,1111.81,1116.06,13507.0,1123.48,1124.9,1111.81,1116.06,13507.0
2022-02-28 09:40:00,1113.46,1120.89,1109.82,1114.69,5317.0,1113.46,1120.89,1109.82,1114.69,5317.0
2022-02-28 09:45:00,1110.0,1124.65,1107.92,1116.32,4313.0,1110.0,1124.65,1107.92,1116.32,4313.0
2022-02-28 09:50:00,1116.0,1127.18,1107.62,1127.18,5424.0,1116.0,1127.18,1107.62,1127.18,5424.0
2022-02-28 09:55:00,1126.64,1133.27,1125.13,1126.18,3756.0,1126.64,1133.27,1125.13,1126.18,3756.0
2022-02-28 10:00:00,1130.1,1130.1,1111.6,1111.61,3300.0,1130.1,1130.1,1111.6,1111.61,3300.0
2022-02-28 10:05:00,1111.43,1118.81,1106.22,1114.02,3322.0,1111.43,1118.81,1106.22,1114.02,3322.0
2022-02-28 10:10:00,1116.27,1118.48,1106.86,1109.15,3102.0,1116.27,1118.48,1106.86,1109.15,3102.0
2022-02-28 10:15:00,1112.18,1117.44,1110.81,1110.88,4600.0,1112.18,1117.44,1110.81,1110.88,4600.0
2022-02-28 10:20:00,1116.87,1125.0,1115.76,1125.0,2700.0,1116.87,1125.0,1115.76,1125.0,2700.0
2022-02-28 10:25:00,1121.68,1121.69,1118.5,1121.52,2779.0,1121.68,1121.69,1118.5,1121.52,2779.0
2022-02-28 10:30:00,1124.91,1127.43,1122.4,1122.74,3143.0,1124.91,1127.43,1122.4,1122.74,3143.0
2022-02-28 10:35:00,1123.58,1145.15,1123.58,1145.13,6354.0,1123.58,1145.15,1123.58,1145.13,6354.0
2022-02-28 10:40:00,1140.4,1146.0,1138.04,1144.15,12766.0,1140.4,1146.0,1138.04,1144.15,12766.0
2022-02-28 10:45:00,1140.0,1140.69,1136.4,1139.58,4942.0,1140.0,1140.69,1136.4,1139.58,4942.0
2022-02-28 10:50:00,1136.96,1140.95,1136.04,1136.04,2100.0,1136.96,1140.95,1136.04,1136.04,2100.0
2022-02-28 10:55:00,1138.0,1142.0,1137.01,1138.87,3709.0,1138.0,1142.0,1137.01,1138.87,3709.0
2022-02-28 11:00:00,1137.91,1137.91,1129.97,1134.67,2952.0,1137.91,1137.91,1129.97,1134.67,2952.0
2022-02-28 11:05:00,1131.53,1136.92,1131.52,1134.03,1992.0,1131.53,1136.92,1131.52,1134.03,1992.0
2022-02-28 11:10:00,1135.01,1135.99,1130.05,1130.49,2655.0,1135.01,1135.99,1130.05,1130.49,2655.0
2022-02-28 11:15:00,1130.59,1137.36,1129.28,1134.41,8496.0,1130.59,1137.36,1129.28,1134.41,8496.0
2022-02-28 11:20:00,1135.18,1139.0,1135.18,1139.0,1744.0,1135.18,1139.0,1135.18,1139.0,1744.0
2022-02-28 11:25:00,1137.01,1142.38,1137.01,1139.45,1871.0,1137.01,1142.38,1137.01,1139.45,1871.0
2022-02-28 11:30:00,1139.52,1143.49,1139.52,1142.29,1001.0,1139.52,1143.49,1139.52,1142.29,1001.0
2022-02-28 11:35:00,1142.3,1143.05,1140.86,1142.6,1600.0,1142.3,1143.05,1140.86,1142.6,1600.0
2022-02-28 11:40:00,1143.55,1147.75,1142.9,1146.6,2400.0,1143.55,1147.75,1142.9,1146.6,2400.0
2022-02-28 11:45:00,1148.15,1151.0,1145.03,1146.85,4326.0,1148.15,1151.0,1145.03,1146.85,4326.0
2022-02-28 11:50:00,1145.65,1147.54,1143.73,1143.73,795.0,1145.65,1147.54,1143.73,1143.73,795.0
2022-02-28 11:55:00,1145.53,1148.46,1145.53,1145.74,1100.0,1145.53,1148.46,1145.53,1145.74,1100.0
2022-02-28 12:00:00,1147.0,1149.77,1146.45,1146.45,1801.0,1147.0,1149.77,1146.45,1146.45,1801.0
2022-02-28 12:05:00,1146.01,1146.01,1137.59,1140.0,6850.0,1146.01,1146.01,1137.59,1140.0,6850.0
2022-02-28 12:10:00,1139.97,1142.24,1132.25,1133.04,3532.0,1139.97,1142.24,1132.25,1133.04,3532.0
2022-02-28 12:15:00,1132.7,1134.38,1131.88,1132.67,2843.0,1132.7,1134.38,1131.88,1132.67,2843.0
2022-02-28 12:20:00,1132.7,1135.61,1131.76,1131.77,1472.0,1132.7,1135.61,1131.76,1131.77,1472.0
2022-02-28 12:25:00,1131.94,1131.94,1127.06,1127.42,3779.0,1131.94,1131.94,1127.06,1127.42,3779.0
2022-02-28 12:30:00,1125.19,1128.22,1120.9,1124.31,2089.0,1125.19,1128.22,1120.9,1124.31,2089.0
2022-02-28 12:35:00,1125.1,1125.1,1117.44,1117.44,2695.0,1125.1,1125.1,1117.44,1117.44,2695.0
2022-02-28 12:40:00,1117.24,1117.24,1113.01,1113.32,1539.0,1117.24,1117.24,1113.01,1113.32,1539.0
2022-02-28 12:45:00,1113.85,1113.85,1110.65,1112.41,1300.0,1113.85,1113.85,1110.65,1112.41,1300.0
2022-02-28 12:50:00,1111.56,1111.9,1108.83,1108.83,4645.0,1111.56,1111.9,1108.83,1108.83,4645.0
2022-02-28 12:55:00,1109.51,1111.98,1109.51,1111.98,5700.0,1109.51,1111.98,1109.51,1111.98,5700.0
2022-02-28 13:00:00,1113.37,1119.6,1113.37,1118.27,1409.0,1113.37,1119.6,1113.37,1118.27,1409.0
2022-02-28 13:05:00,1117.25,1121.92,1116.57,1121.54,1585.0,1117.25,1121.92,1116.57,1121.54,1585.0
2022-02-28 13:10:00,1120.21,1121.23,1119.0,1121.23,2300.0,1120.21,1121.23,1119.0,1121.23,2300.0
2022-02-28 13:15:00,1117.77,1117.77,1112.2,1115.65,1887.0,1117.77,1117.77,1112.2,1115.65,1887.0
2022-02-28 13:20:00,1114.95,1114.95,1111.72,1112.76,700.0,1114.95,1114.95,1111.72,1112.76,700.0
2022-02-28 13:25:00,1114.99,1120.28,1114.99,1120.27,1400.0,1114.99,1120.28,1114.99,1120.27,1400.0
2022-02-28 13:30:00,1118.41,1120.89,1115.53,1116.73,1026.0,1118.41,1120.89,1115.53,1116.73,1026.0
2022-02-28 13:35:00,1119.55,1124.23,1119.55,1123.68,700.0,1119.55,1124.23,1119.55,1123.68,700.0
2022-02-28 13:40:00,1121.99,1123.62,1118.66,1118.66,955.0,1121.99,1123.62,1118.66,1118.66,955.0
2022-02-28 13:45:00,1118.44,1120.4,1116.12,1120.4,1400.0,1118.44,1120.4,1116.12,1120.4,1400.0
2022-02-28 13:50:00,1123.21,1125.89,1122.03,1123.03,1892.0,1123.21,1125.89,1122.03,1123.03,1892.0
2022-02-28 13:55:00,1121.61,1126.09,1121.61,1125.07,6999.0,1121.61,1126.09,1121.61,1125.07,6999.0
2022-02-28 14:00:00,1123.18,1123.18,1111.56,1111.56,4053.0,1123.18,1123.18,1111.56,1111.56,4053.0
2022-02-28 14:05:00,1111.74,1112.32,1105.3,1105.3,4121.0,1111.74,1112.32,1105.3,1105.3,4121.0
2022-02-28 14:10:00,1105.15,1109.4,1103.8,1109.4,6243.0,1105.15,1109.4,1103.8,1109.4,6243.0
2022-02-28 14:15:00,1108.88,1113.47,1105.78,1113.47,3040.0,1108.88,1113.47,1105.78,1113.47,3040.0
2022-02-28 14:20:00,1110.55,1111.87,1102.95,1104.5,3020.0,1110.55,1111.87,1102.95,1104.5,3020.0
2022-02-28 14:25:00,1102.53,1106.33,1100.94,1103.77,3390.0,1102.53,1106.33,1100.94,1103.77,3390.0
2022-02-28 14:30:00,1104.38,1106.63,1103.21,1103.21,4200.0,1104.38,1106.63,1103.21,1103.21,4200.0
2022-02-28 14:35:00,1102.0,1109.23,1102.0,1106.3,3493.0,1102.0,1109.23,1102.0,1106.3,3493.0
2022-02-28 14:40:00,1104.72,1106.11,1104.72,1106.11,200.0,1104.72,1106.11,1104.72,1106.11,200.0
2022-02-28 14:45:00,1113.51,1114.09,1108.92,1109.35,1729.0,1113.51,1114.09,1108.92,1109.35,1729.0
2022-02-28 14:50:00,1109.43,1112.31,1109.43,1112.31,1000.0,1109.43,1112.31,1109.43,1112.31,1000.0
2022-02-28 14:55:00,1118.83,1118.83,1117.19,1117.35,1500.0,1118.83,1118.83,1117.19,1117.35,1500.0
2022-02-28 15:00:00,1117.55,1117.73,1115.29,1116.27,1100.0,1117.55,1117.73,1115.29,1116.27,1100.0
2022-02-28 15:05:00,1115.02,1115.02,1110.28,1113.0,700.0,1115.02,1115.02,1110.28,1113.0,700.0
2022-02-28 15:10:00,1111.51,1113.06,1110.34,1113.06,400.0,1111.51,1113.06,1110.34,1113.06,400.0
2022-02-28 15:15:00,1113.84,1116.12,1112.02,1116.12,1362.0,1113.84,1116.12,1112.02,1116.12,1362.0
2022-02-28 15:20:00,1117.12,1122.44,1117.12,1122.44,3314.0,1117.12,1122.44,1117.12,1122.44,3314.0
2022-02-28 15:25:00,1121.24,1121.84,1117.01,1117.01,2420.0,1121.24,1121.84,1117.01,1117.01,2420.0
2022-02-28 15:30:00,1116.34,1119.15,1115.05,1119.15,900.0,1116.34,1119.15,1115.05,1119.15,900.0
2022-02-28 15:35:00,1114.72,1115.68,1109.68,1110.68,1555.0,1114.72,1115.68,1109.68,1110.68,1555.0
2022-02-28 15:40:00,1111.59,1116.06,1111.59,1116.06,1398.0,1111.59,1116.06,1111.59,1116.06,1398.0
2022-02-28 15:45:00,1120.89,1122.32,1120.0,1121.04,3000.0,1120.89,1122.32,1120.0,1121.04,3000.0
2022-02-28 15:50:00,1120.0,1125.82,1120.0,1125.75,5467.0,1120.0,1125.82,1120.0,1125.75,5467.0
2022-02-28 15:55:00,1126.21,1127.71,1124.79,1127.71,11327.0,1126.21,1127.71,1124.79,1127.71,11327.0
2022-03-01 09:30:00,1129.73,1144.85,1126.49,1144.74,11977.0,1129.73,1144.85,1126.49,1144.74,11977.0
2022-03-01 09:35:00,1143.11,1146.87,1133.01,1141.15,4780.0,1143.11,1146.87,1133.01,1141.15,4780.0
2022-03-01 09:40:00,1144.25,1145.98,1137.21,1140.01,4802.0,1144.25,1145.98,1137.21,1140.01,4802.0
2022-03-01 09:45:00,1143.51,1146.06,1136.16,1142.36,4912.0,1143.51,1146.06,1136.16,1142.36,4912.0
2022-03-01 09:50:00,1145.64,1148.51,1140.55,1143.24,4091.0,1145.64,1148.51,1140.55,1143.24,4091.0
2022-03-01 09:55:00,1142.98,1146.43,1142.98,1144.0,807.0,1142.98,1146.43,1142.98,1144.0,807.0
2022-03-01 10:00:00,1148.03,1150.0,1137.99,1141.71,2800.0,1148.03,1150.0,1137.99,1141.71,2800.0
2022-03-01 10:05:00,1145.12,1153.66,1145.12,1150.85,10600.0,1145.12,1153.66,1145.12,1150.85,10600.0
2022-03-01 10:10:00,1148.38,1154.35,1140.85,1154.35,16074.0,1148.38,1154.35,1140.85,1154.35,16074.0
2022-03-01 10:15:00,1152.86,1167.5,1152.85,1165.13,12799.0,1152.86,1167.5,1152.85,1165.13,12799.0
2022-03-01 10:20:00,1164.71,1174.71,1164.71,1174.71,7139.0,1164.71,1174.71,1164.71,1174.71,7139.0
2022-03-01 10:25:00,1174.69,1174.69,1163.69,1163.69,4934.0,1174.69,1174.69,1163.69,1163.69,4934.0
2022-03-01 10:30:00,1165.02,1174.72,1164.34,1168.66,4670.0,1165.02,1174.72,1164.34,1168.66,4670.0
2022-03-01 10:35:00,1169.65,1176.76,1168.66,1176.72,8255.0,1169.65,1176.76,1168.66,1176.72,8255.0
2022-03-01 10:40:00,1174.31,1175.01,1158.78,1161.03,3716.0,1174.31,1175.01,1158.78,1161.03,3716.0
2022-03-01 10:45:00,1158.36,1158.4,1151.52,1153.63,2400.0,1158.36,1158.4,1151.52,1153.63,2400.0
2022-03-01 10:50:00,1152.74,1154.44,1147.43,1150.81,4251.0,1152.74,1154.44,1147.43,1150.81,4251.0
2022-03-01 10:55:00,1150.54,1152.08,1144.94,1144.94,1657.0,1150.54,1152.08,1144.94,1144.94,1657.0
2022-03-01 11:00:00,1149.05,1151.48,1143.73,1149.37,2927.0,1149.05,1151.48,1143.73,1149.37,2927.0
2022-03-01 11:05:00,1150.0,1152.53,1147.23,1147.23,4015.0,1150.0,1152.53,1147.23,1147.23,4015.0
2022-03-01 11:10:00,1150.0,1154.6,1150.0,1154.01,6313.0,1150.0,1154.6,1150.0,1154.01,6313.0
2022-03-01 11:15:00,1155.0,1158.91,1155.0,1158.27,636.0,1155.0,1158.91,1155.0,1158.27,636.0
2022-03-01 11:20:00,1156.21,1158.81,1152.89,1152.89,2000.0,1156.21,1158.81,1152.89,1152.89,2000.0
2022-03-01 11:25:00,1151.61,1151.67,1145.02,1145.02,602.0,1151.61,1151.67,1145.02,1145.02,602.0
2022-03-01 11:30:00,1140.82,1140.82,1134.07,1134.07,600.0,1140.82,1140.82,1134.07,1134.07,600.0
2022-03-01 11:35:00,1131.83,1131.87,1131.82,1131.87,1092.0,1131.83,1131.87,1131.82,1131.87,1092.0
2022-03-01 11:40:00,1130.51,1135.24,1130.51,1135.24,1100.0,1130.51,1135.24,1130.51,1135.24,1100.0
2022-03-01 11:45:00,1130.88,1131.9,1128.91,1131.9,1645.0,1130.88,1131.9,1128.91,1131.9,1645.0
2022-03-01 11:50:00,1130.93,1135.53,1130.93,1134.0,1802.0,1130.93,1135.53,1130.93,1134.0,1802.0
2022-03-01 11:55:00,1132.0,1132.0,1127.43,1130.4,1771.0,1132.0,1132.0,1127.43,1130.4,1771.0
2022-03-01 12:00:00,1132.43,1133.18,1128.85,1133.18,900.0,1132.43,1133.18,1128.85,1133.18,900.0
2022-03-01 12:05:00,1134.36,1134.36,1130.09,1130.09,1530.0,1134.36,1134.36,1130.09,1130.09,1530.0
2022-03-01 12:10:00,1130.92,1133.07,1128.37,1133.07,1216.0,1130.92,1133.07,1128.37,1133.07,1216.0
2022-03-01 12:15:00,1136.37,1136.37,1136.37,1136.37,100.0,1136.37,1136.37,1136.37,1136.37,100.0
2022-03-01 12:20:00,1135.8,1136.85,1135.05,1135.05,1066.0,1135.8,1136.85,1135.05,1135.05,1066.0
2022-03-01 12:25:00,1133.52,1134.81,1133.02,1134.81,500.0,1133.52,1134.81,1133.02,1134.81,500.0
2022-03-01 12:30:00,1132.46,1136.91,1127.64,1135.19,905.0,1132.46,1136.91,1127.64,1135.19,905.0
2022-03-01 12:35:00,1132.87,1132.87,1128.09,1130.54,1900.0,1132.87,1132.87,1128.09,1130.54,1900.0
2022-03-01 12:40:00,1132.31,1136.0,1131.62,1135.16,1000.0,1132.31,1136.0,1131.62,1135.16,1000.0
2022-03-01 12:45:00,1134.95,1138.08,1134.95,1138.08,507.0,1134.95,1138.08,1134.95,1138.08,507.0
2022-03-01 12:50:00,1141.79,1141.79,1139.39,1139.39,300.0,1141.79,1141.79,1139.39,1139.39,300.0
2022-03-01 12:55:00,1139.29,1142.8,1135.81,1142.8,2129.0,1139.29,1142.8,1135.81,1142.8,2129.0
2022-03-01 13:00:00,1138.19,1140.11,1138.19,1139.4,4400.0,1138.19,1140.11,1138.19,1139.4,4400.0
2022-03-01 13:05:00,1139.4,1139.4,1134.09,1134.74,7802.0,1139.4,1139.4,1134.09,1134.74,7802.0
2022-03-01 13:10:00,1132.72,1133.82,1130.93,1131.54,3000.0,1132.72,1133.82,1130.93,1131.54,3000.0
2022-03-01 13:15:00,1129.89,1132.48,1129.89,1130.42,1320.0,1129.89,1132.48,1129.89,1130.42,1320.0
2022-03-01 13:20:00,1133.79,1137.83,1132.43,1137.83,1530.0,1133.79,1137.83,1132.43,1137.83,1530.0
2022-03-01 13:25:00,1133.99,1134.06,1131.77,1134.06,700.0,1133.99,1134.06,1131.77,1134.06,700.0
2022-03-01 13:30:00,1132.66,1133.73,1132.66,1133.53,400.0,1132.66,1133.73,1132.66,1133.53,400.0
2022-03-01 13:35:00,1136.44,1137.99,1135.62,1135.62,800.0,1136.44,1137.99,1135.62,1135.62,800.0
2022-03-01 13:40:00,1136.99,1136.99,1131.11,1134.36,1082.0,1136.99,1136.99,1131.11,1134.36,1082.0
2022-03-01 13:45:00,1132.3,1133.69,1131.99,1132.93,1000.0,1132.3,1133.69,1131.99,1132.93,1000.0
2022-03-01 13:50:00,1132.83,1136.03,1132.82,1136.03,700.0,1132.83,1136.03,1132.82,1136.03,700.0
2022-03-01 13:55:00,1136.44,1136.44,1133.39,1133.39,505.0,1136.44,1136.44,1133.39,1133.39,505.0
2022-03-01 14:00:00,1134.51,1136.62,1132.52,1136.62,1513.0,1134.51,1136.62,1132.52,1136.62,1513.0
2022-03-01 14:05:00,1138.06,1138.06,1133.92,1135.77,512.0,1138.06,1138.06,1133.92,1135.77,512.0
2022-03-01 14:10:00,1135.34,1135.34,1128.27,1128.28,2747.0,1135.34,1135.34,1128.27,1128.28,2747.0
2022-03-01 14:15:00,1129.8,1136.14,1129.8,1132.97,857.0,1129.8,1136.14,1129.8,1132.97,857.0
2022-03-01 14:20:00,1137.3,1142.75,1134.6,1140.51,4858.0,1137.3,1142.75,1134.6,1140.51,4858.0
2022-03-01 14:25:00,1140.53,1140.97,1137.49,1138.24,1668.0,1140.53,1140.97,1137.49,1138.24,1668.0
2022-03-01 14:30:00,1135.52,1135.52,1135.51,1135.51,300.0,1135.52,1135.52,1135.51,1135.51,300.0
2022-03-01 14:35:00,1135.27,1139.47,1134.44,1139.47,1381.0,1135.27,1139.47,1134.44,1139.47,1381.0
2022-03-01 14:40:00,1140.78,1140.82,1136.89,1137.59,700.0,1140.78,1140.82,1136.89,1137.59,700.0
2022-03-01 14:45:00,1135.36,1135.36,1132.03,1133.9,987.0,1135.36,1135.36,1132.03,1133.9,987.0
2022-03-01 14:50:00,1133.69,1133.69,1129.28,1129.93,931.0,1133.69,1133.69,1129.28,1129.93,931.0
2022-03-01 14:55:00,1128.25,1130.15,1128.25,1130.04,954.0,1128.25,1130.15,1128.25,1130.04,954.0
2022-03-01 15:00:00,1134.27,1134.27,1134.27,1134.27,100.0,1134.27,1134.27,1134.27,1134.27,100.0
2022-03-01 15:05:00,1139.83,1141.09,1138.32,1139.45,1153.0,1139.83,1141.09,1138.32,1139.45,1153.0
2022-03-01 15:10:00,1141.02,1141.03,1136.86,1136.86,500.0,1141.02,1141.03,1136.86,1136.86,500.0
2022-03-01 15:15:00,1134.04,1134.14,1129.74,1131.24,3644.0,1134.04,1134.14,1129.74,1131.24,3644.0
2022-03-01 15:20:00,1130.24,1130.24,1126.62,1126.9,1203.0,1130.24,1130.24,1126.62,1126.9,1203.0
2022-03-01 15:25:00,1125.19,1125.27,1121.02,1121.24,1000.0,1125.19,1125.27,1121.02,1121.24,1000.0
2022-03-01 15:30:00,1121.29,1121.29,1115.87,1119.5,1640.0,1121.29,1121.29,1115.87,1119.5,1640.0
2022-03-01 15:35:00,1119.48,1119.97,1115.74,1117.02,5496.0,1119.48,1119.97,1115.74,1117.02,5496.0
2022-03-01 15:40:00,1116.31,1119.06,1113.8,1113.8,3700.0,1116.31,1119.06,1113.8,1113.8,3700.0
2022-03-01 15:45:00,1114.24,1114.59,1112.74,1113.1,4800.0,1114.24,1114.59,1112.74,1113.1,4800.0
2022-03-01 15:50:00,1112.06,1119.06,1111.63,1119.06,4760.0,1112.06,1119.06,1111.63,1119.06,4760.0
2022-03-01 15:55:00,1119.0,1125.46,1117.43,1123.35,9307.0,1119.0,1125.46,1117.43,1123.35,9307.0
2022-03-02 09:30:00,1126.28,1133.98,1113.72,1113.72,15119.0,1126.28,1133.98,1113.72,1113.72,15119.0
2022-03-02 09:35:00,1113.72,1121.79,1102.01,1114.23,7204.0,1113.72,1121.79,1102.01,1114.23,7204.0
2022-03-02 09:40:00,1118.91,1124.82,1115.0,1117.78,2800.0,1118.91,1124.82,1115.0,1117.78,2800.0
2022-03-02 09:45:00,1119.52,1119.52,1108.94,1118.02,3057.0,1119.52,1119.52,1108.94,1118.02,3057.0
2022-03-02 09:50:00,1106.83,1108.38,1102.06,1104.26,5801.0,1106.83,1108.38,1102.06,1104.26,5801.0
2022-03-02 09:55:00,1106.23,1109.62,1100.26,1100.26,4970.0,1106.23,1109.62,1100.26,1100.26,4970.0
2022-03-02 10:00:00,1100.54,1102.09,1095.02,1098.71,8052.0,1100.54,1102.09,1095.02,1098.71,8052.0
2022-03-02 10:05:00,1098.13,1099.99,1072.82,1076.37,4486.0,1098.13,1099.99,1072.82,1076.37,4486.0
2022-03-02 10:10:00,1079.71,1082.98,1074.5,1078.64,7498.0,1079.71,1082.98,1074.5,1078.64,7498.0
2022-03-02 10:15:00,1078.14,1080.97,1075.64,1077.37,5469.0,1078.14,1080.97,1075.64,1077.37,5469.0
2022-03-02 10:20:00,1078.15,1083.39,1072.0,1073.15,3559.0,1078.15,1083.39,1072.0,1073.15,3559.0
2022-03-02 10:25:00,1075.61,1085.97,1064.3,1081.96,8686.0,1075.61,1085.97,1064.3,1081.96,8686.0
2022-03-02 10:30:00,1085.99,1091.32,1075.16,1081.95,7242.0,1085.99,1091.32,1075.16,1081.95,7242.0
2022-03-02 10:35:00,1079.93,1092.79,1079.43,1088.65,6500.0,1079.93,1092.79,1079.43,1088.65,6500.0
2022-03-02 10:40:00,1088.13,1090.5,1082.2,1082.98,1469.0,1088.13,1090.5,1082.2,1082.98,1469.0
2022-03-02 10:45:00,1083.11,1083.11,1075.4,1079.5,3168.0,1083.11,1083.11,1075.4,1079.5,3168.0
2022-03-02 10:50:00,1081.11,1081.11,1074.14,1074.14,2300.0,1081.11,1081.11,1074.14,1074.14,2300.0
2022-03-02 10:55:00,1076.58,1079.89,1075.53,1079.71,400.0,1076.58,1079.89,1075.53,1079.71,400.0
2022-03-02 11:00:00,1075.08,1089.68,1073.29,1088.28,4110.0,1075.08,1089.68,1073.29,1088.28,4110.0
2022-03-02 11:05:00,1090.54,1098.7,1089.49,1098.06,2200.0,1090.54,1098.7,1089.49,1098.06,2200.0
2022-03-02 11:10:00,1094.8,1096.55,1090.68,1096.07,2993.0,1094.8,1096.55,1090.68,1096.07,2993.0
2022-03-02 11:15:00,1096.86,1097.94,1093.81,1093.82,6801.0,1096.86,1097.94,1093.81,1093.82,6801.0
2022-03-02 11:20:00,1093.4,1095.75,1091.9,1095.06,1400.0,1093.4,1095.75,1091.9,1095.06,1400.0
2022-03-02 11:25:00,1096.05,1103.44,1095.99,1101.08,3600.0,1096.05,1103.44,1095.99,1101.08,3600.0
2022-03-02 11:30:00,1100.65,1106.6,1099.82,1101.38,13237.0,1100.65,1106.6,1099.82,1101.38,13237.0
2022-03-02 11:35:00,1098.88,1101.97,1098.88,1100.54,1521.0,1098.88,1101.97,1098.88,1100.54,1521.0
2022-03-02 11:40:00,1100.0,1103.01,1095.96,1095.97,2888.0,1100.0,1103.01,1095.96,1095.97,2888.0
2022-03-02 11:45:00,1097.6,1102.87,1097.6,1100.25,1000.0,1097.6,1102.87,1097.6,1100.25,1000.0
2022-03-02 11:50:00,1101.1,1101.1,1097.08,1097.08,300.0,1101.1,1101.1,1097.08,1097.08,300.0
2022-03-02 11:55:00,1097.96,1098.77,1097.08,1097.08,700.0,1097.96,1098.77,1097.08,1097.08,700.0
2022-03-02 12:00:00,1098.43,1103.99,1098.43,1101.55,900.0,1098.43,1103.99,1098.43,1101.55,900.0
2022-03-02 12:05:00,1100.0,1104.06,1100.0,1102.09,1914.0,1100.0,1104.06,1100.0,1102.09,1914.0
2022-03-02 12:10:00,1102.02,1105.72,1100.87,1105.56,1650.0,1102.02,1105.72,1100.87,1105.56,1650.0
2022-03-02 12:15:00,1103.69,1106.63,1101.44,1103.58,1333.0,1103.69,1106.63,1101.44,1103.58,1333.0
2022-03-02 12:20:00,1103.62,1107.51,1103.62,1106.09,5158.0,1103.62,1107.51,1103.62,1106.09,5158.0
2022-03-02 12:25:00,1106.66,1108.69,1105.08,1105.08,4700.0,1106.66,1108.69,1105.08,1105.08,4700.0
2022-03-02 12:30:00,1103.72,1105.34,1102.86,1105.34,795.0,1103.72,1105.34,1102.86,1105.34,795.0
2022-03-02 12:35:00,1102.85,1103.46,1097.34,1097.34,1150.0,1102.85,1103.46,1097.34,1097.34,1150.0
2022-03-02 12:40:00,1098.95,1098.95,1093.75,1096.11,1118.0,1098.95,1098.95,1093.75,1096.11,1118.0
2022-03-02 12:45:00,1098.28,1102.27,1098.1,1100.4,1701.0,1098.28,1102.27,1098.1,1100.4,1701.0
2022-03-02 12:50:00,1101.37,1101.37,1098.29,1100.55,700.0,1101.37,1101.37,1098.29,1100.55,700.0
2022-03-02 12:55:00,1107.4,1108.27,1103.22,1103.22,6557.0,1107.4,1108.27,1103.22,1103.22,6557.0
2022-03-02 13:00:00,1107.27,1117.54,1107.27,1117.54,2541.0,1107.27,1117.54,1107.27,1117.54,2541.0
2022-03-02 13:05:00,1119.0,1130.9,1117.42,1129.03,10594.0,1119.0,1130.9,1117.42,1129.03,10594.0
2022-03-02 13:10:00,1127.0,1130.62,1127.0,1129.71,4979.0,1127.0,1130.62,1127.0,1129.71,4979.0
2022-03-02 13:15:00,1129.32,1131.65,1128.43,1130.08,3993.0,1129.32,1131.65,1128.43,1130.08,3993.0
2022-03-02 13:20:00,1131.27,1131.27,1127.98,1130.97,2677.0,1131.27,1131.27,1127.98,1130.97,2677.0
2022-03-02 13:25:00,1131.96,1137.36,1131.96,1137.36,4219.0,1131.96,1137.36,1131.96,1137.36,4219.0
2022-03-02 13:30:00,1137.63,1144.31,1131.6,1131.68,5930.0,1137.63,1144.31,1131.6,1131.68,5930.0
2022-03-02 13:35:00,1130.67,1132.78,1127.09,1132.78,2600.0,1130.67,1132.78,1127.09,1132.78,2600.0
2022-03-02 13:40:00,1137.11,1138.71,1134.3,1135.0,3128.0,1137.11,1138.71,1134.3,1135.0,3128.0
2022-03-02 13:45:00,1136.47,1136.47,1129.88,1130.0,3300.0,1136.47,1136.47,1129.88,1130.0,3300.0
2022-03-02 13:50:00,1130.88,1133.52,1130.61,1132.22,3610.0,1130.88,1133.52,1130.61,1132.22,3610.0
2022-03-02 13:55:00,1131.48,1133.85,1131.22,1133.85,2663.0,1131.48,1133.85,1131.22,1133.85,2663.0
2022-03-02 14:00:00,1135.29,1142.88,1133.87,1137.68,4559.0,1135.29,1142.88,1133.87,1137.68,4559.0
2022-03-02 14:05:00,1141.98,1142.0,1136.22,1137.04,3594.0,1141.98,1142.0,1136.22,1137.04,3594.0
2022-03-02 14:10:00,1135.5,1136.48,1133.62,1133.78,7263.0,1135.5,1136.48,1133.62,1133.78,7263.0
2022-03-02 14:15:00,1133.88,1135.24,1132.32,1135.24,1011.0,1133.88,1135.24,1132.32,1135.24,1011.0
2022-03-02 14:20:00,1136.61,1137.5,1128.94,1130.97,2683.0,1136.61,1137.5,1128.94,1130.97,2683.0
2022-03-02 14:25:00,1130.71,1130.71,1127.5,1129.47,800.0,1130.71,1130.71,1127.5,1129.47,800.0
2022-03-02 14:30:00,1128.9,1128.9,1126.71,1126.71,200.0,1128.9,1128.9,1126.71,1126.71,200.0
2022-03-02 14:35:00,1126.56,1128.29,1125.88,1126.55,900.0,1126.56,1128.29,1125.88,1126.55,900.0
2022-03-02 14:40:00,1126.11,1128.37,1126.11,1126.3,800.0,1126.11,1128.37,1126.11,1126.3,800.0
2022-03-02 14:45:00,1128.99,1129.32,1127.37,1128.25,1300.0,1128.99,1129.32,1127.37,1128.25,1300.0
2022-03-02 14:50:00,1127.73,1128.39,1124.45,1125.81,1300.0,1127.73,1128.39,1124.45,1125.81,1300.0
2022-03-02 14:55:00,1127.1,1127.8,1123.48,1125.29,2149.0,1127.1,1127.8,1123.48,1125.29,2149.0
2022-03-02 15:00:00,1127.99,1129.75,1127.99,1129.75,600.0,1127.99,1129.75,1127.99,1129.75,600.0
2022-03-02 15:05:00,1129.23,1132.36,1129.22,1132.36,1625.0,1129.23,1132.36,1129.22,1132.36,1625.0
2022-03-02 15:10:00,1134.45,1134.45,1130.44,1130.44,1200.0,1134.45,1134.45,1130.44,1130.44,1200.0
2022-03-02 15:15:00,1129.49,1131.29,1128.62,1131.1,1700.0,1129.49,1131.29,1128.62,1131.1,1700.0
2022-03-02 15:20:00,1131.08,1133.1,1130.06,1130.87,1732.0,1131.08,1133.1,1130.06,1130.87,1732.0
2022-03-02 15:25:00,1131.3,1140.0,1131.29,1138.08,7877.0,1131.3,1140.0,1131.29,1138.08,7877.0
2022-03-02 15:30:00,1135.95,1140.6,1134.65,1140.42,3679.0,1135.95,1140.6,1134.65,1140.42,3679.0
2022-03-02 15:35:00,1139.99,1146.5,1138.17,1143.57,8099.0,1139.99,1146.5,1138.17,1143.57,8099.0
2022-03-02 15:40:00,1143.39,1145.0,1140.4,1143.32,7863.0,1143.39,1145.0,1140.4,1143.32,7863.0
2022-03-02 15:45:00,1142.04,1148.46,1142.04,1143.51,9796.0,1142.04,1148.46,1142.04,1143.51,9796.0
2022-03-02 15:50:00,1144.21,1144.21,1140.27,1142.77,12924.0,1144.21,1144.21,1140.27,1142.77,12924.0
2022-03-02 15:55:00,1142.0,1143.0,1140.19,1140.83,33641.0,1142.0,1143.0,1140.19,1140.83,33641.0
2022-03-03 09:30:00,1152.0,1154.29,1143.33,1146.0,7954.0,1152.0,1154.29,1143.33,1146.0,7954.0
2022-03-03 09:35:00,1142.69,1142.69,1131.96,1133.15,4377.0,1142.69,1142.69,1131.96,1133.15,4377.0
2022-03-03 09:40:00,1132.58,1132.58,1119.73,1124.29,5541.0,1132.58,1132.58,1119.73,1124.29,5541.0
2022-03-03 09:45:00,1123.64,1131.82,1122.14,1123.31,2000.0,1123.64,1131.82,1122.14,1123.31,2000.0
2022-03-03 09:50:00,1122.36,1133.54,1121.98,1124.46,1399.0,1122.36,1133.54,1121.98,1124.46,1399.0
2022-03-03 09:55:00,1123.29,1128.0,1121.65,1121.65,800.0,1123.29,1128.0,1121.65,1121.65,800.0
2022-03-03 10:00:00,1126.65,1128.77,1125.61,1127.27,1101.0,1126.65,1128.77,1125.61,1127.27,1101.0
2022-03-03 10:05:00,1125.76,1125.76,1115.42,1118.48,3780.0,1125.76,1125.76,1115.42,1118.48,3780.0
2022-03-03 10:10:00,1118.61,1122.11,1114.38,1114.38,3267.0,1118.61,1122.11,1114.38,1114.38,3267.0
2022-03-03 10:15:00,1114.18,1114.18,1110.01,1110.43,1700.0,1114.18,1114.18,1110.01,1110.43,1700.0
2022-03-03 10:20:00,1108.68,1108.68,1098.08,1099.13,3703.0,1108.68,1108.68,1098.08,1099.13,3703.0
2022-03-03 10:25:00,1097.47,1102.85,1097.47,1102.85,439.0,1097.47,1102.85,1097.47,1102.85,439.0
2022-03-03 10:30:00,1102.35,1109.13,1101.93,1107.49,1206.0,1102.35,1109.13,1101.93,1107.49,1206.0
2022-03-03 10:35:00,1107.99,1108.01,1102.01,1104.14,949.0,1107.99,1108.01,1102.01,1104.14,949.0
2022-03-03 10:40:00,1103.06,1103.21,1100.01,1100.01,1850.0,1103.06,1103.21,1100.01,1100.01,1850.0
2022-03-03 10:45:00,1099.02,1100.22,1096.29,1098.08,2240.0,1099.02,1100.22,1096.29,1098.08,2240.0
2022-03-03 10:50:00,1096.55,1097.44,1096.05,1096.05,400.0,1096.55,1097.44,1096.05,1096.05,400.0
2022-03-03 10:55:00,1095.28,1097.44,1094.11,1094.7,1600.0,1095.28,1097.44,1094.11,1094.7,1600.0
2022-03-03 11:00:00,1095.88,1096.41,1092.48,1094.31,1300.0,1095.88,1096.41,1092.48,1094.31,1300.0
2022-03-03 11:05:00,1095.67,1095.67,1091.33,1092.06,1863.0,1095.67,1095.67,1091.33,1092.06,1863.0
2022-03-03 11:10:00,1093.93,1093.93,1092.26,1092.26,500.0,1093.93,1093.93,1092.26,1092.26,500.0
2022-03-03 11:15:00,1090.65,1096.02,1089.67,1096.02,1000.0,1090.65,1096.02,1089.67,1096.02,1000.0
2022-03-03 11:20:00,1095.46,1102.56,1095.46,1102.03,2841.0,1095.46,1102.56,1095.46,1102.03,2841.0
2022-03-03 11:25:00,1102.0,1106.53,1102.0,1105.92,2334.0,1102.0,1106.53,1102.0,1105.92,2334.0
2022-03-03 11:30:00,1101.53,1103.92,1101.53,1103.09,410.0,1101.53,1103.92,1101.53,1103.09,410.0
2022-03-03 11:35:00,1102.0,1103.46,1101.27,1102.5,750.0,1102.0,1103.46,1101.27,1102.5,750.0
2022-03-03 11:40:00,1100.16,1106.55,1100.16,1106.55,200.0,1100.16,1106.55,1100.16,1106.55,200.0
2022-03-03 11:45:00,1105.0,1106.43,1105.0,1106.16,758.0,1105.0,1106.43,1105.0,1106.16,758.0
2022-03-03 11:50:00,1106.16,1106.16,1106.16,1106.16,0.0,1106.16,1106.16,1106.16,1106.16,0.0
2022-03-03 11:55:00,1104.78,1107.95,1100.9,1103.92,900.0,1104.78,1107.95,1100.9,1103.92,900.0
2022-03-03 12:00:00,1103.92,1103.92,1103.92,1103.92,0.0,1103.92,1103.92,1103.92,1103.92,0.0
2022-03-03 12:05:00,1105.4,1105.4,1102.94,1104.55,700.0,1105.4,1105.4,1102.94,1104.55,700.0
2022-03-03 12:10:00,1107.97,1109.45,1107.76,1107.76,850.0,1107.97,1109.45,1107.76,1107.76,850.0
2022-03-03 12:15:00,1104.88,1106.49,1103.42,1104.68,640.0,1104.88,1106.49,1103.42,1104.68,640.0
2022-03-03 12:20:00,1101.15,1101.8,1099.68,1099.68,300.0,1101.15,1101.8,1099.68,1099.68,300.0
2022-03-03 12:25:00,1097.66,1097.66,1091.37,1094.34,1760.0,1097.66,1097.66,1091.37,1094.34,1760.0
2022-03-03 12:30:00,1094.56,1111.48,1094.56,1106.93,3764.0,1094.56,1111.48,1094.56,1106.93,3764.0
2022-03-03 12:35:00,1111.83,1115.1,1105.44,1106.38,2868.0,1111.83,1115.1,1105.44,1106.38,2868.0
2022-03-03 12:40:00,1107.57,1107.57,1102.34,1106.33,803.0,1107.57,1107.57,1102.34,1106.33,803.0
2022-03-03 12:45:00,1102.76,1108.36,1102.76,1108.36,800.0,1102.76,1108.36,1102.76,1108.36,800.0
2022-03-03 12:50:00,1105.49,1105.79,1101.49,1101.49,400.0,1105.49,1105.79,1101.49,1101.49,400.0
2022-03-03 12:55:00,1106.51,1106.51,1104.91,1105.64,1558.0,1106.51,1106.51,1104.91,1105.64,1558.0
2022-03-03 13:00:00,1105.5,1110.11,1105.5,1109.93,2319.0,1105.5,1110.11,1105.5,1109.93,2319.0
2022-03-03 13:05:00,1111.0,1111.55,1111.0,1111.55,200.0,1111.0,1111.55,1111.0,1111.55,200.0
2022-03-03 13:10:00,1113.64,1113.64,1112.77,1113.46,607.0,1113.64,1113.64,1112.77,1113.46,607.0
2022-03-03 13:15:00,1115.38,1121.13,1115.38,1120.39,921.0,1115.38,1121.13,1115.38,1120.39,921.0
2022-03-03 13:20:00,1118.81,1119.39,1116.87,1116.87,700.0,1118.81,1119.39,1116.87,1116.87,700.0
2022-03-03 13:25:00,1117.62,1118.33,1115.07,1115.78,3377.0,1117.62,1118.33,1115.07,1115.78,3377.0
2022-03-03 13:30:00,1113.5,1113.87,1111.21,1111.66,1270.0,1113.5,1113.87,1111.21,1111.66,1270.0
2022-03-03 13:35:00,1112.49,1117.26,1112.23,1116.25,5249.0,1112.49,1117.26,1112.23,1116.25,5249.0
2022-03-03 13:40:00,1117.62,1117.62,1110.94,1110.94,365.0,1117.62,1117.62,1110.94,1110.94,365.0
2022-03-03 13:45:00,1110.75,1113.85,1110.16,1113.85,510.0,1110.75,1113.85,1110.16,1113.85,510.0
2022-03-03 13:50:00,1116.0,1116.0,1111.12,1111.12,625.0,1116.0,1116.0,1111.12,1111.12,625.0
2022-03-03 13:55:00,1113.93,1113.93,1113.92,1113.93,100.0,1113.93,1113.93,1113.92,1113.93,100.0
2022-03-03 14:00:00,1110.0,1110.0,1106.28,1108.79,415.0,1110.0,1110.0,1106.28,1108.79,415.0
2022-03-03 14:05:00,1106.49,1107.37,1106.49,1107.37,320.0,1106.49,1107.37,1106.49,1107.37,320.0
2022-03-03 14:10:00,1106.69,1111.29,1106.69,1111.28,300.0,1106.69,1111.29,1106.69,1111.28,300.0
2022-03-03 14:15:00,1108.67,1108.67,1108.67,1108.67,100.0,1108.67,1108.67,1108.67,1108.67,100.0
2022-03-03 14:20:00,1108.24,1110.36,1107.6,1107.63,730.0,1108.24,1110.36,1107.6,1107.63,730.0
2022-03-03 14:25:00,1107.63,1107.63,1107.63,1107.63,0.0,1107.63,1107.63,1107.63,1107.63,0.0
2022-03-03 14:30:00,1107.72,1107.72,1107.72,1107.72,100.0,1107.72,1107.72,1107.72,1107.72,100.0
2022-03-03 14:35:00,1110.21,1110.22,1106.31,1106.31,400.0,1110.21,1110.22,1106.31,1106.31,400.0
2022-03-03 14:40:00,1106.74,1106.74,1099.39,1100.68,600.0,1106.74,1106.74,1099.39,1100.68,600.0
2022-03-03 14:45:00,1100.5,1101.35,1097.49,1097.49,1300.0,1100.5,1101.35,1097.49,1097.49,1300.0
2022-03-03 14:50:00,1095.68,1097.0,1095.68,1097.0,509.0,1095.68,1097.0,1095.68,1097.0,509.0
2022-03-03 14:55:00,1098.11,1098.11,1096.75,1096.75,900.0,1098.11,1098.11,1096.75,1096.75,900.0
2022-03-03 15:00:00,1097.78,1098.48,1092.92,1092.92,1700.0,1097.78,1098.48,1092.92,1092.92,1700.0
2022-03-03 15:05:00,1094.63,1095.71,1091.58,1092.66,836.0,1094.63,1095.71,1091.58,1092.66,836.0
2022-03-03 15:10:00,1093.82,1093.82,1090.86,1090.86,600.0,1093.82,1093.82,1090.86,1090.86,600.0
2022-03-03 15:15:00,1091.77,1093.1,1090.38,1090.38,825.0,1091.77,1093.1,1090.38,1090.38,825.0
2022-03-03 15:20:00,1093.28,1094.28,1091.11,1094.24,1666.0,1093.28,1094.28,1091.11,1094.24,1666.0
2022-03-03 15:25:00,1092.9,1094.54,1092.39,1094.54,900.0,1092.9,1094.54,1092.39,1094.54,900.0
2022-03-03 15:30:00,1093.97,1094.09,1090.33,1090.88,5100.0,1093.97,1094.09,1090.33,1090.88,5100.0
2022-03-03 15:35:00,1090.77,1091.3,1089.73,1091.3,1828.0,1090.77,1091.3,1089.73,1091.3,1828.0
2022-03-03 15:40:00,1090.28,1092.96,1089.33,1090.77,2000.0,1090.28,1092.96,1089.33,1090.77,2000.0
2022-03-03 15:45:00,1089.48,1092.33,1088.04,1092.33,3360.0,1089.48,1092.33,1088.04,1092.33,3360.0
2022-03-03 15:50:00,1090.39,1095.42,1089.25,1093.61,3650.0,1090.39,1095.42,1089.25,1093.61,3650.0
2022-03-03 15:55:00,1094.24,1098.65,1094.15,1096.45,11323.0,1094.24,1098.65,1094.15,1096.45,11323.0
2022-03-04 09:30:00,1084.9,1099.5,1084.9,1094.03,18860.0,1084.9,1099.5,1084.9,1094.03,18860.0
2022-03-04 09:35:00,1092.66,1107.33,1092.66,1102.77,6155.0,1092.66,1107.33,1092.66,1102.77,6155.0
2022-03-04 09:40:00,1101.35,1102.91,1089.35,1091.92,7833.0,1101.35,1102.91,1089.35,1091.92,7833.0
2022-03-04 09:45:00,1088.34,1088.34,1074.53,1078.13,6360.0,1088.34,1088.34,1074.53,1078.13,6360.0
2022-03-04 09:50:00,1077.0,1084.61,1074.5,1078.25,5568.0,1077.0,1084.61,1074.5,1078.25,5568.0
2022-03-04 09:55:00,1076.6,1079.27,1072.59,1077.14,5171.0,1076.6,1079.27,1072.59,1077.14,5171.0
2022-03-04 10:00:00,1077.12,1079.6,1070.18,1071.04,5009.0,1077.12,1079.6,1070.18,1071.04,5009.0
2022-03-04 10:05:00,1070.77,1073.0,1066.22,1068.0,5604.0,1070.77,1073.0,1066.22,1068.0,5604.0
2022-03-04 10:10:00,1071.24,1071.24,1060.11,1065.35,4879.0,1071.24,1071.24,1060.11,1065.35,4879.0
2022-03-04 10:15:00,1065.32,1066.1,1059.13,1061.74,3500.0,1065.32,1066.1,1059.13,1061.74,3500.0
2022-03-04 10:20:00,1060.19,1063.99,1060.19,1063.4,2350.0,1060.19,1063.99,1060.19,1063.4,2350.0
2022-03-04 10:25:00,1062.81,1066.99,1060.06,1060.06,8076.0,1062.81,1066.99,1060.06,1060.06,8076.0
2022-03-04 10:30:00,1060.44,1064.17,1058.89,1064.16,2931.0,1060.44,1064.17,1058.89,1064.16,2931.0
2022-03-04 10:35:00,1064.0,1071.0,1063.85,1064.66,8802.0,1064.0,1071.0,1063.85,1064.66,8802.0
2022-03-04 10:40:00,1066.81,1066.81,1063.69,1063.69,700.0,1066.81,1066.81,1063.69,1063.69,700.0
2022-03-04 10:45:00,1062.27,1065.9,1062.09,1065.18,1468.0,1062.27,1065.9,1062.09,1065.18,1468.0
2022-03-04 10:50:00,1060.22,1062.03,1059.15,1061.29,3114.0,1060.22,1062.03,1059.15,1061.29,3114.0
2022-03-04 10:55:00,1059.23,1059.23,1051.08,1054.76,5777.0,1059.23,1059.23,1051.08,1054.76,5777.0
2022-03-04 11:00:00,1052.0,1054.83,1050.64,1053.1,4150.0,1052.0,1054.83,1050.64,1053.1,4150.0
2022-03-04 11:05:00,1055.0,1057.0,1054.0,1054.12,5513.0,1055.0,1057.0,1054.0,1054.12,5513.0
2022-03-04 11:10:00,1054.0,1056.23,1052.41,1055.52,6374.0,1054.0,1056.23,1052.41,1055.52,6374.0
2022-03-04 11:15:00,1055.66,1063.78,1054.09,1062.99,7162.0,1055.66,1063.78,1054.09,1062.99,7162.0
2022-03-04 11:20:00,1061.0,1068.58,1060.0,1066.81,3275.0,1061.0,1068.58,1060.0,1066.81,3275.0
2022-03-04 11:25:00,1067.15,1074.92,1065.24,1072.26,24679.0,1067.15,1074.92,1065.24,1072.26,24679.0
2022-03-04 11:30:00,1072.36,1074.91,1068.58,1072.91,7611.0,1072.36,1074.91,1068.58,1072.91,7611.0
2022-03-04 11:35:00,1068.35,1077.04,1066.45,1076.46,10422.0,1068.35,1077.04,1066.45,1076.46,10422.0
2022-03-04 11:40:00,1076.58,1077.07,1074.58,1074.8,5545.0,1076.58,1077.07,1074.58,1074.8,5545.0
2022-03-04 11:45:00,1075.01,1079.5,1073.6,1075.34,17949.0,1075.01,1079.5,1073.6,1075.34,17949.0
2022-03-04 11:50:00,1076.49,1076.49,1072.3,1072.72,3750.0,1076.49,1076.49,1072.3,1072.72,3750.0
2022-03-04 11:55:00,1073.24,1074.15,1070.22,1071.54,3495.0,1073.24,1074.15,1070.22,1071.54,3495.0
2022-03-04 12:00:00,1069.99,1070.0,1064.8,1066.37,3016.0,1069.99,1070.0,1064.8,1066.37,3016.0
2022-03-04 12:05:00,1065.23,1065.23,1061.27,1063.38,2468.0,1065.23,1065.23,1061.27,1063.38,2468.0
2022-03-04 12:10:00,1062.9,1074.09,1062.81,1073.23,3861.0,1062.9,1074.09,1062.81,1073.23,3861.0
2022-03-04 12:15:00,1071.32,1079.05,1071.31,1077.5,2800.0,1071.32,1079.05,1071.31,1077.5,2800.0
2022-03-04 12:20:00,1078.22,1078.22,1071.1,1074.55,2500.0,1078.22,1078.22,1071.1,1074.55,2500.0
2022-03-04 12:25:00,1070.15,1075.02,1068.88,1075.02,1800.0,1070.15,1075.02,1068.88,1075.02,1800.0
2022-03-04 12:30:00,1074.21,1077.14,1073.35,1074.32,1469.0,1074.21,1077.14,1073.35,1074.32,1469.0
2022-03-04 12:35:00,1074.07,1074.85,1071.52,1074.36,700.0,1074.07,1074.85,1071.52,1074.36,700.0
2022-03-04 12:40:00,1072.74,1072.74,1069.72,1069.72,300.0,1072.74,1072.74,1069.72,1069.72,300.0
2022-03-04 12:45:00,1072.85,1074.5,1072.85,1074.03,538.0,1072.85,1074.5,1072.85,1074.03,538.0
2022-03-04 12:50:00,1075.6,1077.02,1075.6,1076.5,700.0,1075.6,1077.02,1075.6,1076.5,700.0
2022-03-04 12:55:00,1079.14,1081.07,1075.93,1078.54,7639.0,1079.14,1081.07,1075.93,1078.54,7639.0
2022-03-04 13:00:00,1082.5,1082.5,1081.62,1081.62,400.0,1082.5,1082.5,1081.62,1081.62,400.0
2022-03-04 13:05:00,1087.29,1090.47,1087.29,1088.09,500.0,1087.29,1090.47,1087.29,1088.09,500.0
2022-03-04 13:10:00,1086.66,1088.12,1082.5,1084.11,1691.0,1086.66,1088.12,1082.5,1084.11,1691.0
2022-03-04 13:15:00,1084.56,1086.0,1077.9,1080.9,1470.0,1084.56,1086.0,1077.9,1080.9,1470.0
2022-03-04 13:20:00,1082.99,1082.99,1080.08,1080.16,900.0,1082.99,1082.99,1080.08,1080.16,900.0
2022-03-04 13:25:00,1082.43,1083.8,1081.76,1081.76,700.0,1082.43,1083.8,1081.76,1081.76,700.0
2022-03-04 13:30:00,1082.3,1087.43,1082.3,1087.43,892.0,1082.3,1087.43,1082.3,1087.43,892.0
2022-03-04 13:35:00,1084.2,1086.65,1083.87,1086.65,600.0,1084.2,1086.65,1083.87,1086.65,600.0
2022-03-04 13:40:00,1087.04,1087.04,1077.2,1078.49,900.0,1087.04,1087.04,1077.2,1078.49,900.0
2022-03-04 13:45:00,1076.58,1076.83,1076.58,1076.77,406.0,1076.58,1076.83,1076.58,1076.77,406.0
2022-03-04 13:50:00,1078.1,1078.72,1077.56,1077.56,700.0,1078.1,1078.72,1077.56,1077.56,700.0
2022-03-04 13:55:00,1081.5,1081.5,1074.51,1074.52,1400.0,1081.5,1081.5,1074.51,1074.52,1400.0
2022-03-04 14:00:00,1074.61,1076.3,1072.37,1073.46,1800.0,1074.61,1076.3,1072.37,1073.46,1800.0
2022-03-04 14:05:00,1074.48,1077.32,1073.31,1077.32,2593.0,1074.48,1077.32,1073.31,1077.32,2593.0
2022-03-04 14:10:00,1073.22,1075.19,1072.1,1074.4,2100.0,1073.22,1075.19,1072.1,1074.4,2100.0
2022-03-04 14:15:00,1073.55,1073.68,1070.44,1071.11,1580.0,1073.55,1073.68,1070.44,1071.11,1580.0
2022-03-04 14:20:00,1071.69,1075.71,1070.0,1075.16,2501.0,1071.69,1075.71,1070.0,1075.16,2501.0
2022-03-04 14:25:00,1077.47,1078.88,1073.36,1075.31,2815.0,1077.47,1078.88,1073.36,1075.31,2815.0
2022-03-04 14:30:00,1075.38,1079.44,1075.38,1079.44,3270.0,1075.38,1079.44,1075.38,1079.44,3270.0
2022-03-04 14:35:00,1081.01,1081.01,1072.31,1074.32,2600.0,1081.01,1081.01,1072.31,1074.32,2600.0
2022-03-04 14:40:00,1072.72,1072.72,1069.12,1070.91,11136.0,1072.72,1072.72,1069.12,1070.91,11136.0
2022-03-04 14:45:00,1071.7,1073.24,1067.8,1067.88,6240.0,1071.7,1073.24,1067.8,1067.88,6240.0
2022-03-04 14:50:00,1067.89,1069.91,1065.0,1065.0,2400.0,1067.89,1069.91,1065.0,1065.0,2400.0
2022-03-04 14:55:00,1065.17,1065.57,1060.6,1061.54,4110.0,1065.17,1065.57,1060.6,1061.54,4110.0
2022-03-04 15:00:00,1061.16,1062.65,1058.65,1062.2,7798.0,1061.16,1062.65,1058.65,1062.2,7798.0
2022-03-04 15:05:00,1061.31,1066.0,1061.3,1063.37,3469.0,1061.31,1066.0,1061.3,1063.37,3469.0
2022-03-04 15:10:00,1063.61,1064.04,1058.38,1058.58,7765.0,1063.61,1064.04,1058.38,1058.58,7765.0
2022-03-04 15:15:00,1059.52,1060.28,1057.95,1058.05,2605.0,1059.52,1060.28,1057.95,1058.05,2605.0
2022-03-04 15:20:00,1056.98,1058.07,1052.25,1054.06,5000.0,1056.98,1058.07,1052.25,1054.06,5000.0
2022-03-04 15:25:00,1054.57,1060.9,1054.2,1058.06,4186.0,1054.57,1060.9,1054.2,1058.06,4186.0
2022-03-04 15:30:00,1058.45,1060.19,1057.04,1057.24,2800.0,1058.45,1060.19,1057.04,1057.24,2800.0
2022-03-04 15:35:00,1057.83,1057.95,1051.78,1054.88,4533.0,1057.83,1057.95,1051.78,1054.88,4533.0
2022-03-04 15:40:00,1054.1,1055.67,1052.09,1052.09,7455.0,1054.1,1055.67,1052.09,1052.09,7455.0
2022-03-04 15:45:00,1052.11,1054.0,1048.89,1050.55,13696.0,1052.11,1054.0,1048.89,1050.55,13696.0
2022-03-04 15:50:00,1050.8,1055.98,1050.27,1055.14,16796.0,1050.8,1055.98,1050.27,1055.14,16796.0
2022-03-04 15:55:00,1056.76,1058.05,1053.16,1056.42,24789.0,1056.76,1058.05,1053.16,1056.42,24789.0
2022-03-07 09:30:00,1067.99,1069.88,1048.67,1048.67,16094.0,1067.99,1069.88,1048.67,1048.67,16094.0
2022-03-07 09:35:00,1053.39,1056.49,1045.19,1050.52,2607.0,1053.39,1056.49,1045.19,1050.52,2607.0
2022-03-07 09:40:00,1052.25,1053.61,1038.19,1040.76,2779.0,1052.25,1053.61,1038.19,1040.76,2779.0
2022-03-07 09:45:00,1044.8,1044.8,1025.03,1029.65,5830.0,1044.8,1044.8,1025.03,1029.65,5830.0
2022-03-07 09:50:00,1030.01,1037.76,1030.01,1036.41,1320.0,1030.01,1037.76,1030.01,1036.41,1320.0
2022-03-07 09:55:00,1036.14,1036.58,1018.97,1021.61,6307.0,1036.14,1036.58,1018.97,1021.61,6307.0
2022-03-07 10:00:00,1021.67,1021.67,1013.89,1020.16,5307.0,1021.67,1021.67,1013.89,1020.16,5307.0
2022-03-07 10:05:00,1016.33,1020.88,1010.91,1014.0,6799.0,1016.33,1020.88,1010.91,1014.0,6799.0
2022-03-07 10:10:00,1011.91,1013.23,1005.23,1005.68,5359.0,1011.91,1013.23,1005.23,1005.68,5359.0
2022-03-07 10:15:00,1004.0,1004.01,997.27,999.77,3768.0,1004.0,1004.01,997.27,999.77,3768.0
2022-03-07 10:20:00,999.0,1000.71,997.9,1000.54,1815.0,999.0,1000.71,997.9,1000.54,1815.0
2022-03-07 10:25:00,997.25,999.29,990.0,993.57,7030.0,997.25,999.29,990.0,993.57,7030.0
2022-03-07 10:30:00,993.57,1001.91,993.57,998.01,1828.0,993.57,1001.91,993.57,998.01,1828.0
2022-03-07 10:35:00,996.0,1000.7,993.14,998.51,3221.0,996.0,1000.7,993.14,998.51,3221.0
2022-03-07 10:40:00,995.85,997.34,992.59,994.09,1330.0,995.85,997.34,992.59,994.09,1330.0
2022-03-07 10:45:00,993.23,994.1,991.42,993.43,2509.0,993.23,994.1,991.42,993.43,2509.0
2022-03-07 10:50:00,992.36,995.66,990.89,990.89,1568.0,992.36,995.66,990.89,990.89,1568.0
2022-03-07 10:55:00,989.8,993.95,985.08,993.35,1650.0,989.8,993.95,985.08,993.35,1650.0
2022-03-07 11:00:00,991.54,1000.05,989.73,1000.05,2328.0,991.54,1000.05,989.73,1000.05,2328.0
2022-03-07 11:05:00,1002.98,1007.0,1001.5,1003.05,2821.0,1002.98,1007.0,1001.5,1003.05,2821.0
2022-03-07 11:10:00,1003.02,1010.37,1003.02,1006.16,7100.0,1003.02,1010.37,1003.02,1006.16,7100.0
2022-03-07 11:15:00,1011.47,1015.75,1011.47,1012.15,1400.0,1011.47,1015.75,1011.47,1012.15,1400.0
2022-03-07 11:20:00,1011.99,1012.59,1009.01,1011.0,1117.0,1011.99,1012.59,1009.01,1011.0,1117.0
2022-03-07 11:25:00,1011.0,1011.0,1005.35,1006.68,1700.0,1011.0,1011.0,1005.35,1006.68,1700.0
2022-03-07 11:30:00,1005.55,1005.55,1003.32,1004.21,1201.0,1005.55,1005.55,1003.32,1004.21,1201.0
2022-03-07 11:35:00,997.7,1001.3,997.7,1000.73,1910.0,997.7,1001.3,997.7,1000.73,1910.0
2022-03-07 11:40:00,999.0,1001.05,996.24,998.11,4183.0,999.0,1001.05,996.24,998.11,4183.0
2022-03-07 11:45:00,996.89,1002.66,996.05,999.85,3271.0,996.89,1002.66,996.05,999.85,3271.0
2022-03-07 11:50:00,998.0,999.69,992.25,992.25,3808.0,998.0,999.69,992.25,992.25,3808.0
2022-03-07 11:55:00,991.06,993.21,987.48,993.21,6967.0,991.06,993.21,987.48,993.21,6967.0
2022-03-07 12:00:00,991.3,991.91,987.36,988.38,7575.0,991.3,991.91,987.36,988.38,7575.0
2022-03-07 12:05:00,989.23,989.23,987.88,988.13,1588.0,989.23,989.23,987.88,988.13,1588.0
2022-03-07 12:10:00,989.86,995.0,989.86,991.01,1600.0,989.86,995.0,989.86,991.01,1600.0
2022-03-07 12:15:00,994.09,994.88,991.02,992.76,6840.0,994.09,994.88,991.02,992.76,6840.0
2022-03-07 12:20:00,995.19,997.08,991.55,993.11,5104.0,995.19,997.08,991.55,993.11,5104.0
2022-03-07 12:25:00,990.85,990.85,985.07,989.52,4463.0,990.85,990.85,985.07,989.52,4463.0
2022-03-07 12:30:00,989.11,989.11,988.09,988.1,250.0,989.11,989.11,988.09,988.1,250.0
2022-03-07 12:35:00,990.65,991.21,988.01,991.0,3828.0,990.65,991.21,988.01,991.0,3828.0
2022-03-07 12:40:00,992.63,997.55,992.41,995.29,2814.0,992.63,997.55,992.41,995.29,2814.0
2022-03-07 12:45:00,996.98,1002.5,996.45,1002.5,1724.0,996.98,1002.5,996.45,1002.5,1724.0
2022-03-07 12:50:00,1002.09,1002.09,995.0,995.34,4950.0,1002.09,1002.09,995.0,995.34,4950.0
2022-03-07 12:55:00,993.4,995.11,986.88,990.99,3402.0,993.4,995.11,986.88,990.99,3402.0
2022-03-07 13:00:00,988.71,992.5,987.86,988.66,1310.0,988.71,992.5,987.86,988.66,1310.0
2022-03-07 13:05:00,989.4,989.49,985.0,985.0,3346.0,989.4,989.49,985.0,985.0,3346.0
2022-03-07 13:10:00,986.08,987.15,982.6,985.46,2052.0,986.08,987.15,982.6,985.46,2052.0
2022-03-07 13:15:00,982.25,984.04,982.01,983.01,900.0,982.25,984.04,982.01,983.01,900.0
2022-03-07 13:20:00,983.66,985.18,981.9,983.23,1479.0,983.66,985.18,981.9,983.23,1479.0
2022-03-07 13:25:00,980.42,980.42,976.5,979.31,2111.0,980.42,980.42,976.5,979.31,2111.0
2022-03-07 13:30:00,977.21,983.55,976.51,980.55,1575.0,977.21,983.55,976.51,980.55,1575.0
2022-03-07 13:35:00,979.37,979.52,976.5,978.7,1167.0,979.37,979.52,976.5,978.7,1167.0
2022-03-07 13:40:00,980.57,985.0,980.57,982.75,1218.0,980.57,985.0,980.57,982.75,1218.0
2022-03-07 13:45:00,984.73,988.75,984.4,987.25,3421.0,984.73,988.75,984.4,987.25,3421.0
2022-03-07 13:50:00,988.65,988.66,982.34,982.34,1700.0,988.65,988.66,982.34,982.34,1700.0
2022-03-07 13:55:00,980.02,980.79,978.0,978.0,638.0,980.02,980.79,978.0,978.0,638.0
2022-03-07 14:00:00,981.38,981.55,977.77,978.87,1400.0,981.38,981.55,977.77,978.87,1400.0
2022-03-07 14:05:00,978.92,978.92,978.32,978.41,500.0,978.92,978.92,978.32,978.41,500.0
2022-03-07 14:10:00,983.41,986.53,983.4,984.73,1500.0,983.41,986.53,983.4,984.73,1500.0
2022-03-07 14:15:00,986.06,989.94,985.3,987.71,2535.0,986.06,989.94,985.3,987.71,2535.0
2022-03-07 14:20:00,988.39,988.39,981.66,983.0,1300.0,988.39,988.39,981.66,983.0,1300.0
2022-03-07 14:25:00,982.8,983.61,981.64,983.61,2875.0,982.8,983.61,981.64,983.61,2875.0
2022-03-07 14:30:00,982.45,982.45,979.94,979.94,1200.0,982.45,982.45,979.94,979.94,1200.0
2022-03-07 14:35:00,977.24,979.84,976.24,976.25,2100.0,977.24,979.84,976.24,976.25,2100.0
2022-03-07 14:40:00,975.01,977.37,974.52,976.9,2643.0,975.01,977.37,974.52,976.9,2643.0
2022-03-07 14:45:00,975.0,975.35,972.63,975.34,1841.0,975.0,975.35,972.63,975.34,1841.0
2022-03-07 14:50:00,973.17,973.55,972.0,973.55,500.0,973.17,973.55,972.0,973.55,500.0
2022-03-07 14:55:00,972.43,973.52,969.6,970.46,900.0,972.43,973.52,969.6,970.46,900.0
2022-03-07 15:00:00,971.49,972.88,970.99,972.88,1329.0,971.49,972.88,970.99,972.88,1329.0
2022-03-07 15:05:00,970.45,970.61,968.11,969.58,1250.0,970.45,970.61,968.11,969.58,1250.0
2022-03-07 15:10:00,969.51,970.99,967.13,968.52,2852.0,969.51,970.99,967.13,968.52,2852.0
2022-03-07 15:15:00,966.17,970.34,966.17,970.34,2710.0,966.17,970.34,966.17,970.34,2710.0
2022-03-07 15:20:00,971.02,973.96,969.83,973.96,1100.0,971.02,973.96,969.83,973.96,1100.0
2022-03-07 15:25:00,971.86,975.93,971.86,975.84,1394.0,971.86,975.93,971.86,975.84,1394.0
2022-03-07 15:30:00,975.36,975.4,971.23,972.57,1900.0,975.36,975.4,971.23,972.57,1900.0
2022-03-07 15:35:00,972.81,973.18,969.79,970.2,1447.0,972.81,973.18,969.79,970.2,1447.0
2022-03-07 15:40:00,970.81,975.2,969.66,974.74,2079.0,970.81,975.2,969.66,974.74,2079.0
2022-03-07 15:45:00,971.19,972.16,968.75,969.72,5012.0,971.19,972.16,968.75,969.72,5012.0
2022-03-07 15:50:00,968.0,972.21,962.48,964.12,6386.0,968.0,972.21,962.48,964.12,6386.0
2022-03-07 15:55:00,964.14,966.22,956.37,959.37,34938.0,964.14,966.22,956.37,959.37,34938.0
2022-03-08 09:30:00,953.52,953.52,932.21,938.15,13167.0,953.52,953.52,932.21,938.15,13167.0
2022-03-08 09:35:00,940.82,956.13,940.82,945.0,4825.0,940.82,956.13,940.82,945.0,4825.0
2022-03-08 09:40:00,938.68,953.07,937.61,949.73,8230.0,938.68,953.07,937.61,949.73,8230.0
2022-03-08 09:45:00,950.62,956.23,935.18,935.18,7047.0,950.62,956.23,935.18,935.18,7047.0
2022-03-08 09:50:00,935.72,939.05,922.81,924.61,9312.0,935.72,939.05,922.81,924.61,9312.0
2022-03-08 09:55:00,925.23,932.81,924.62,932.81,3220.0,925.23,932.81,924.62,932.81,3220.0
2022-03-08 10:00:00,928.25,928.25,922.23,926.1,6487.0,928.25,928.25,922.23,926.1,6487.0
2022-03-08 10:05:00,924.09,924.09,917.2,921.73,4939.0,924.09,924.09,917.2,921.73,4939.0
2022-03-08 10:10:00,921.72,929.32,919.53,929.32,10872.0,921.72,929.32,919.53,929.32,10872.0
2022-03-08 10:15:00,932.52,940.0,929.0,939.99,6965.0,932.52,940.0,929.0,939.99,6965.0
2022-03-08 10:20:00,942.88,945.57,935.07,935.07,3163.0,942.88,945.57,935.07,935.07,3163.0
2022-03-08 10:25:00,935.86,937.03,934.68,935.12,1214.0,935.86,937.03,934.68,935.12,1214.0
2022-03-08 10:30:00,933.43,939.88,923.05,923.05,2503.0,933.43,939.88,923.05,923.05,2503.0
2022-03-08 10:35:00,925.0,927.41,918.63,918.63,3845.0,925.0,927.41,918.63,918.63,3845.0
2022-03-08 10:40:00,923.34,929.91,921.41,926.09,4544.0,923.34,929.91,921.41,926.09,4544.0
2022-03-08 10:45:00,925.5,935.84,924.2,933.86,4400.0,925.5,935.84,924.2,933.86,4400.0
2022-03-08 10:50:00,933.65,944.67,933.65,944.67,1812.0,933.65,944.67,933.65,944.67,1812.0
2022-03-08 10:55:00,943.98,945.42,939.65,940.9,4596.0,943.98,945.42,939.65,940.9,4596.0
2022-03-08 11:00:00,943.08,947.61,940.85,944.0,3994.0,943.08,947.61,940.85,944.0,3994.0
2022-03-08 11:05:00,941.43,941.6,934.42,937.28,2243.0,941.43,941.6,934.42,937.28,2243.0
2022-03-08 11:10:00,938.08,940.06,931.7,934.99,1100.0,938.08,940.06,931.7,934.99,1100.0
2022-03-08 11:15:00,934.0,935.6,932.42,932.42,802.0,934.0,935.6,932.42,932.42,802.0
2022-03-08 11:20:00,932.0,932.26,927.0,931.15,1541.0,932.0,932.26,927.0,931.15,1541.0
2022-03-08 11:25:00,930.04,933.71,925.95,933.67,2876.0,930.04,933.71,925.95,933.67,2876.0
2022-03-08 11:30:00,930.98,931.78,920.89,921.49,3161.0,930.98,931.78,920.89,921.49,3161.0
2022-03-08 11:35:00,920.94,923.0,917.45,917.94,3825.0,920.94,923.0,917.45,917.94,3825.0
2022-03-08 11:40:00,919.7,924.74,919.39,924.41,4300.0,919.7,924.74,919.39,924.41,4300.0
2022-03-08 11:45:00,923.65,934.75,923.65,934.75,2550.0,923.65,934.75,923.65,934.75,2550.0
2022-03-08 11:50:00,935.62,939.31,935.25,937.08,2119.0,935.62,939.31,935.25,937.08,2119.0
2022-03-08 11:55:00,936.98,937.79,933.34,933.34,2726.0,936.98,937.79,933.34,933.34,2726.0
2022-03-08 12:00:00,933.47,941.07,932.0,940.3,16593.0,933.47,941.07,932.0,940.3,16593.0
2022-03-08 12:05:00,940.3,945.6,940.0,943.73,4718.0,940.3,945.6,940.0,943.73,4718.0
2022-03-08 12:10:00,946.13,961.8,944.63,961.8,11802.0,946.13,961.8,944.63,961.8,11802.0
2022-03-08 12:15:00,961.84,976.67,961.84,976.02,18037.0,961.84,976.67,961.84,976.02,18037.0
2022-03-08 12:20:00,974.86,975.84,958.36,959.5,13418.0,974.86,975.84,958.36,959.5,13418.0
2022-03-08 12:25:00,960.35,960.35,947.05,959.04,7312.0,960.35,960.35,947.05,959.04,7312.0
2022-03-08 12:30:00,952.52,957.0,948.18,957.0,3637.0,952.52,957.0,948.18,957.0,3637.0
2022-03-08 12:35:00,959.85,968.0,957.0,967.88,15389.0,959.85,968.0,957.0,967.88,15389.0
2022-03-08 12:40:00,966.95,966.95,960.0,965.09,6341.0,966.95,966.95,960.0,965.09,6341.0
2022-03-08 12:45:00,966.37,969.18,962.96,965.0,10534.0,966.37,969.18,962.96,965.0,10534.0
2022-03-08 12:50:00,963.83,966.91,958.56,965.22,14222.0,963.83,966.91,958.56,965.22,14222.0
2022-03-08 12:55:00,965.19,966.58,962.3,964.6,14439.0,965.19,966.58,962.3,964.6,14439.0
2022-03-08 13:00:00,963.5,965.21,962.84,964.1,14074.0,963.5,965.21,962.84,964.1,14074.0
2022-03-08 13:05:00,963.63,967.73,960.73,963.62,4710.0,963.63,967.73,960.73,963.62,4710.0
2022-03-08 13:10:00,962.63,968.0,962.63,964.09,6658.0,962.63,968.0,962.63,964.09,6658.0
2022-03-08 13:15:00,965.05,967.69,964.09,964.09,4257.0,965.05,967.69,964.09,964.09,4257.0
2022-03-08 13:20:00,964.1,964.86,960.83,960.83,2524.0,964.1,964.86,960.83,960.83,2524.0
2022-03-08 13:25:00,957.77,957.77,948.47,950.0,7629.0,957.77,957.77,948.47,950.0,7629.0
2022-03-08 13:30:00,950.16,950.16,938.67,938.96,6712.0,950.16,950.16,938.67,938.96,6712.0
2022-03-08 13:35:00,941.69,941.74,938.33,941.37,1580.0,941.69,941.74,938.33,941.37,1580.0
2022-03-08 13:40:00,941.9,944.84,939.56,944.84,4886.0,941.9,944.84,939.56,944.84,4886.0
2022-03-08 13:45:00,944.75,946.42,940.15,940.63,3605.0,944.75,946.42,940.15,940.63,3605.0
2022-03-08 13:50:00,940.4,942.11,938.54,940.39,1916.0,940.4,942.11,938.54,940.39,1916.0
2022-03-08 13:55:00,938.76,938.82,937.18,937.18,600.0,938.76,938.82,937.18,937.18,600.0
2022-03-08 14:00:00,938.13,939.39,933.0,938.86,2427.0,938.13,939.39,933.0,938.86,2427.0
2022-03-08 14:05:00,938.57,943.18,938.12,938.12,600.0,938.57,943.18,938.12,938.12,600.0
2022-03-08 14:10:00,939.72,939.72,936.35,939.36,1320.0,939.72,939.72,936.35,939.36,1320.0
2022-03-08 14:15:00,937.3,940.02,937.3,940.02,1491.0,937.3,940.02,937.3,940.02,1491.0
2022-03-08 14:20:00,940.18,940.18,933.09,940.07,1900.0,940.18,940.18,933.09,940.07,1900.0
2022-03-08 14:25:00,945.52,945.52,943.83,944.63,900.0,945.52,945.52,943.83,944.63,900.0
2022-03-08 14:30:00,945.82,945.9,937.86,937.87,3353.0,945.82,945.9,937.86,937.87,3353.0
2022-03-08 14:35:00,937.0,941.86,937.0,940.72,1750.0,937.0,941.86,937.0,940.72,1750.0
2022-03-08 14:40:00,940.7,941.26,938.13,940.0,1700.0,940.7,941.26,938.13,940.0,1700.0
2022-03-08 14:45:00,940.0,942.16,938.5,941.75,8389.0,940.0,942.16,938.5,941.75,8389.0
2022-03-08 14:50:00,938.96,942.1,937.08,937.08,1958.0,938.96,942.1,937.08,937.08,1958.0
2022-03-08 14:55:00,938.15,940.51,938.02,938.76,1666.0,938.15,940.51,938.02,938.76,1666.0
2022-03-08 15:00:00,939.51,942.32,939.51,941.16,9394.0,939.51,942.32,939.51,941.16,9394.0
2022-03-08 15:05:00,939.97,940.94,937.7,939.45,15110.0,939.97,940.94,937.7,939.45,15110.0
2022-03-08 15:10:00,935.84,936.6,932.97,936.6,762.0,935.84,936.6,932.97,936.6,762.0
2022-03-08 15:15:00,934.29,935.57,932.52,934.53,1300.0,934.29,935.57,932.52,934.53,1300.0
2022-03-08 15:20:00,932.49,932.49,930.4,931.4,1792.0,932.49,932.49,930.4,931.4,1792.0
2022-03-08 15:25:00,931.54,931.54,924.73,925.73,3842.0,931.54,931.54,924.73,925.73,3842.0
2022-03-08 15:30:00,924.45,924.46,919.16,920.81,6387.0,924.45,924.46,919.16,920.81,6387.0
2022-03-08 15:35:00,920.74,922.59,919.74,920.67,10896.0,920.74,922.59,919.74,920.67,10896.0
2022-03-08 15:40:00,920.88,921.3,917.56,917.56,8999.0,920.88,921.3,917.56,917.56,8999.0
2022-03-08 15:45:00,918.25,921.3,916.83,917.55,11718.0,918.25,921.3,916.83,917.55,11718.0
2022-03-08 15:50:00,916.02,920.52,916.02,917.74,15794.0,916.02,920.52,916.02,917.74,15794.0
2022-03-08 15:55:00,917.75,918.38,913.84,914.78,38592.0,917.75,918.38,913.84,914.78,38592.0
2022-03-09 09:30:00,958.0,970.29,953.88,962.61,57978.0,958.0,970.29,953.88,962.61,57978.0
2022-03-09 09:35:00,955.0,960.3,948.25,956.33,7207.0,955.0,960.3,948.25,956.33,7207.0
2022-03-09 09:40:00,955.61,955.62,946.47,947.63,13207.0,955.61,955.62,946.47,947.63,13207.0
2022-03-09 09:45:00,946.67,949.4,942.51,943.97,9555.0,946.67,949.4,942.51,943.97,9555.0
2022-03-09 09:50:00,946.03,948.32,937.93,943.34,8775.0,946.03,948.32,937.93,943.34,8775.0
2022-03-09 09:55:00,945.0,957.34,944.18,953.54,2700.0,945.0,957.34,944.18,953.54,2700.0
2022-03-09 10:00:00,956.03,966.71,955.16,963.94,10371.0,956.03,966.71,955.16,963.94,10371.0
2022-03-09 10:05:00,964.98,966.49,961.42,961.55,6545.0,964.98,966.49,961.42,961.55,6545.0
2022-03-09 10:10:00,963.19,963.19,955.9,958.38,4300.0,963.19,963.19,955.9,958.38,4300.0
2022-03-09 10:15:00,958.48,961.08,945.58,958.21,13908.0,958.48,961.08,945.58,958.21,13908.0
2022-03-09 10:20:00,956.69,962.66,956.69,961.29,2931.0,956.69,962.66,956.69,961.29,2931.0
2022-03-09 10:25:00,962.52,962.52,956.43,959.41,5132.0,962.52,962.52,956.43,959.41,5132.0
2022-03-09 10:30:00,961.56,961.56,954.54,957.07,16241.0,961.56,961.56,954.54,957.07,16241.0
2022-03-09 10:35:00,957.67,959.72,956.58,956.97,8175.0,957.67,959.72,956.58,956.97,8175.0
2022-03-09 10:40:00,956.5,957.0,952.47,952.86,5418.0,956.5,957.0,952.47,952.86,5418.0
2022-03-09 10:45:00,953.85,958.25,953.84,955.67,9590.0,953.85,958.25,953.84,955.67,9590.0
2022-03-09 10:50:00,958.79,960.72,954.28,955.87,8905.0,958.79,960.72,954.28,955.87,8905.0
2022-03-09 10:55:00,955.57,957.41,954.07,954.07,4664.0,955.57,957.41,954.07,954.07,4664.0
2022-03-09 11:00:00,954.07,955.99,946.76,948.32,4646.0,954.07,955.99,946.76,948.32,4646.0
2022-03-09 11:05:00,947.03,950.9,946.87,949.24,5019.0,947.03,950.9,946.87,949.24,5019.0
2022-03-09 11:10:00,951.43,951.5,945.0,946.86,5874.0,951.43,951.5,945.0,946.86,5874.0
2022-03-09 11:15:00,945.47,947.55,942.53,946.0,2693.0,945.47,947.55,942.53,946.0,2693.0
2022-03-09 11:20:00,949.26,949.35,946.76,946.77,3743.0,949.26,949.35,946.76,946.77,3743.0
2022-03-09 11:25:00,947.64,947.64,942.7,946.45,5124.0,947.64,947.64,942.7,946.45,5124.0
2022-03-09 11:30:00,942.97,946.95,942.97,946.15,9720.0,942.97,946.95,942.97,946.15,9720.0
2022-03-09 11:35:00,948.85,949.72,945.05,945.5,3805.0,948.85,949.72,945.05,945.5,3805.0
2022-03-09 11:40:00,945.49,948.79,943.21,943.88,5770.0,945.49,948.79,943.21,943.88,5770.0
2022-03-09 11:45:00,943.07,944.44,939.44,940.11,3217.0,943.07,944.44,939.44,940.11,3217.0
2022-03-09 11:50:00,941.14,941.32,939.03,940.22,6150.0,941.14,941.32,939.03,940.22,6150.0
2022-03-09 11:55:00,940.65,943.3,940.0,943.21,11390.0,940.65,943.3,940.0,943.21,11390.0
2022-03-09 12:00:00,942.95,945.85,941.04,942.38,10414.0,942.95,945.85,941.04,942.38,10414.0
2022-03-09 12:05:00,942.43,943.43,940.05,941.0,7210.0,942.43,943.43,940.05,941.0,7210.0
2022-03-09 12:10:00,941.72,942.86,939.52,939.75,8432.0,941.72,942.86,939.52,939.75,8432.0
2022-03-09 12:15:00,939.0,941.32,936.0,940.15,9274.0,939.0,941.32,936.0,940.15,9274.0
2022-03-09 12:20:00,938.57,942.05,937.07,939.43,5753.0,938.57,942.05,937.07,939.43,5753.0
2022-03-09 12:25:00,939.84,942.37,937.95,942.05,7876.0,939.84,942.37,937.95,942.05,7876.0
2022-03-09 12:30:00,942.15,942.82,939.77,940.98,39207.0,942.15,942.82,939.77,940.98,39207.0
2022-03-09 12:35:00,941.5,946.39,940.49,943.79,38590.0,941.5,946.39,940.49,943.79,38590.0
2022-03-09 12:40:00,942.61,948.7,941.95,947.08,37863.0,942.61,948.7,941.95,947.08,37863.0
2022-03-09 12:45:00,947.16,948.0,946.39,946.98,9499.0,947.16,948.0,946.39,946.98,9499.0
2022-03-09 12:50:00,945.74,947.6,944.25,945.27,9846.0,945.74,947.6,944.25,945.27,9846.0
2022-03-09 12:55:00,945.66,945.89,944.42,945.71,2835.0,945.66,945.89,944.42,945.71,2835.0
2022-03-09 13:00:00,943.95,943.95,940.95,940.95,800.0,943.95,943.95,940.95,940.95,800.0
2022-03-09 13:05:00,941.13,946.36,941.13,945.37,700.0,941.13,946.36,941.13,945.37,700.0
2022-03-09 13:10:00,945.27,946.0,941.46,941.83,7094.0,945.27,946.0,941.46,941.83,7094.0
2022-03-09 13:15:00,942.73,945.97,942.34,943.6,6348.0,942.73,945.97,942.34,943.6,6348.0
2022-03-09 13:20:00,945.33,947.74,945.12,946.46,19970.0,945.33,947.74,945.12,946.46,19970.0
2022-03-09 13:25:00,947.98,956.39,947.34,956.39,3847.0,947.98,956.39,947.34,956.39,3847.0
2022-03-09 13:30:00,956.78,956.78,955.01,955.01,900.0,956.78,956.78,955.01,955.01,900.0
2022-03-09 13:35:00,956.66,960.59,956.51,958.37,3300.0,956.66,960.59,956.51,958.37,3300.0
2022-03-09 13:40:00,960.06,960.75,958.68,959.0,2600.0,960.06,960.75,958.68,959.0,2600.0
2022-03-09 13:45:00,959.07,959.07,954.59,954.6,1975.0,959.07,959.07,954.59,954.6,1975.0
2022-03-09 13:50:00,954.91,961.11,952.48,961.0,2373.0,954.91,961.11,952.48,961.0,2373.0
2022-03-09 13:55:00,960.01,961.49,959.96,959.97,600.0,960.01,961.49,959.96,959.97,600.0
2022-03-09 14:00:00,959.82,964.92,958.98,964.92,4501.0,959.82,964.92,958.98,964.92,4501.0
2022-03-09 14:05:00,964.04,965.96,963.43,964.25,1946.0,964.04,965.96,963.43,964.25,1946.0
2022-03-09 14:10:00,963.14,963.31,959.29,960.47,4140.0,963.14,963.31,959.29,960.47,4140.0
2022-03-09 14:15:00,959.3,960.36,957.15,958.2,1438.0,959.3,960.36,957.15,958.2,1438.0
2022-03-09 14:20:00,958.19,959.97,957.85,959.02,3532.0,958.19,959.97,957.85,959.02,3532.0
2022-03-09 14:25:00,959.77,962.6,958.6,962.6,800.0,959.77,962.6,958.6,962.6,800.0
2022-03-09 14:30:00,963.0,969.55,963.0,969.09,3601.0,963.0,969.55,963.0,969.09,3601.0
2022-03-09 14:35:00,969.1,973.44,969.1,971.87,8712.0,969.1,973.44,969.1,971.87,8712.0
2022-03-09 14:40:00,973.26,974.42,972.0,972.62,4880.0,973.26,974.42,972.0,972.62,4880.0
2022-03-09 14:45:00,972.69,973.37,970.34,971.93,3994.0,972.69,973.37,970.34,971.93,3994.0
2022-03-09 14:50:00,971.47,974.01,971.47,972.41,3223.0,971.47,974.01,971.47,972.41,3223.0
2022-03-09 14:55:00,974.0,975.55,973.88,975.38,3815.0,974.0,975.55,973.88,975.38,3815.0
2022-03-09 15:00:00,975.56,978.17,975.56,978.17,1637.0,975.56,978.17,975.56,978.17,1637.0
2022-03-09 15:05:00,978.81,983.33,978.81,983.33,2033.0,978.81,983.33,978.81,983.33,2033.0
2022-03-09 15:10:00,983.26,984.67,981.36,984.29,4580.0,983.26,984.67,981.36,984.29,4580.0
2022-03-09 15:15:00,985.31,987.4,984.09,987.4,4101.0,985.31,987.4,984.09,987.4,4101.0
2022-03-09 15:20:00,986.89,989.45,986.75,988.56,3336.0,986.89,989.45,986.75,988.56,3336.0
2022-03-09 15:25:00,988.43,988.43,986.56,987.92,1322.0,988.43,988.43,986.56,987.92,1322.0
2022-03-09 15:30:00,990.18,991.65,988.66,990.55,4756.0,990.18,991.65,988.66,990.55,4756.0
2022-03-09 15:35:00,990.0,990.31,986.27,986.28,5162.0,990.0,990.31,986.27,986.28,5162.0
2022-03-09 15:40:00,985.81,991.06,985.6,990.83,2300.0,985.81,991.06,985.6,990.83,2300.0
2022-03-09 15:45:00,991.28,992.72,989.66,990.25,6440.0,991.28,992.72,989.66,990.25,6440.0
2022-03-09 15:50:00,991.05,993.53,985.22,986.87,5426.0,991.05,993.53,985.22,986.87,5426.0
2022-03-09 15:55:00,985.78,986.53,983.67,985.01,19223.0,985.78,986.53,983.67,985.01,19223.0
2022-03-10 09:30:00,961.07,962.72,945.03,949.71,11787.0,961.07,962.72,945.03,949.71,11787.0
2022-03-10 09:35:00,955.88,955.88,940.03,946.78,7255.0,955.88,955.88,940.03,946.78,7255.0
2022-03-10 09:40:00,947.83,949.85,943.04,944.81,6234.0,947.83,949.85,943.04,944.81,6234.0
2022-03-10 09:45:00,948.09,948.09,936.08,936.22,9417.0,948.09,948.09,936.08,936.22,9417.0
2022-03-10 09:50:00,937.86,937.86,928.47,929.0,7155.0,937.86,937.86,928.47,929.0,7155.0
2022-03-10 09:55:00,930.43,937.38,926.57,936.38,4417.0,930.43,937.38,926.57,936.38,4417.0
2022-03-10 10:00:00,931.5,932.91,924.72,924.74,11821.0,931.5,932.91,924.72,924.74,11821.0
2022-03-10 10:05:00,924.74,927.83,920.84,922.04,6594.0,924.74,927.83,920.84,922.04,6594.0
2022-03-10 10:10:00,926.98,938.99,926.98,938.99,2143.0,926.98,938.99,926.98,938.99,2143.0
2022-03-10 10:15:00,936.6,944.0,936.6,943.0,581.0,936.6,944.0,936.6,943.0,581.0
2022-03-10 10:20:00,946.27,946.27,938.0,939.91,5214.0,946.27,946.27,938.0,939.91,5214.0
2022-03-10 10:25:00,941.07,941.56,933.39,933.39,3401.0,941.07,941.56,933.39,933.39,3401.0
2022-03-10 10:30:00,932.02,932.02,921.0,921.0,4019.0,932.02,932.02,921.0,921.0,4019.0
2022-03-10 10:35:00,921.37,928.93,921.36,928.93,6071.0,921.37,928.93,921.36,928.93,6071.0
2022-03-10 10:40:00,926.47,927.05,922.96,922.96,3600.0,926.47,927.05,922.96,922.96,3600.0
2022-03-10 10:45:00,922.0,927.51,921.5,926.5,2073.0,922.0,927.51,921.5,926.5,2073.0
2022-03-10 10:50:00,925.0,925.0,920.0,921.93,8407.0,925.0,925.0,920.0,921.93,8407.0
2022-03-10 10:55:00,918.88,921.95,918.55,920.39,3531.0,918.88,921.95,918.55,920.39,3531.0
2022-03-10 11:00:00,919.14,919.24,914.16,914.16,4311.0,919.14,919.24,914.16,914.16,4311.0
2022-03-10 11:05:00,917.71,917.71,913.41,914.18,2485.0,917.71,917.71,913.41,914.18,2485.0
2022-03-10 11:10:00,916.49,917.05,915.0,917.03,1405.0,916.49,917.05,915.0,917.03,1405.0
2022-03-10 11:15:00,918.3,919.65,915.39,915.95,1900.0,918.3,919.65,915.39,915.95,1900.0
2022-03-10 11:20:00,915.03,919.88,915.0,916.83,7303.0,915.03,919.88,915.0,916.83,7303.0
2022-03-10 11:25:00,916.35,917.26,915.54,917.23,6287.0,916.35,917.26,915.54,917.23,6287.0
2022-03-10 11:30:00,918.77,918.78,915.97,915.97,2100.0,918.77,918.78,915.97,915.97,2100.0
2022-03-10 11:35:00,915.12,918.08,915.12,917.0,1045.0,915.12,918.08,915.12,917.0,1045.0
2022-03-10 11:40:00,918.0,918.93,913.46,917.51,4787.0,918.0,918.93,913.46,917.51,4787.0
2022-03-10 11:45:00,916.84,918.84,916.52,918.84,3747.0,916.84,918.84,916.52,918.84,3747.0
2022-03-10 11:50:00,921.24,922.02,918.82,922.02,2755.0,921.24,922.02,918.82,922.02,2755.0
2022-03-10 11:55:00,921.31,926.94,920.85,926.87,2511.0,921.31,926.94,920.85,926.87,2511.0
2022-03-10 12:00:00,926.82,927.74,924.64,926.27,3374.0,926.82,927.74,924.64,926.27,3374.0
2022-03-10 12:05:00,925.5,925.5,923.74,923.74,901.0,925.5,925.5,923.74,923.74,901.0
2022-03-10 12:10:00,924.39,928.7,923.03,928.7,1825.0,924.39,928.7,923.03,928.7,1825.0
2022-03-10 12:15:00,927.0,927.0,926.22,926.84,500.0,927.0,927.0,926.22,926.84,500.0
2022-03-10 12:20:00,927.57,933.56,927.57,933.55,897.0,927.57,933.56,927.57,933.55,897.0
2022-03-10 12:25:00,934.91,937.82,933.76,935.0,4700.0,934.91,937.82,933.76,935.0,4700.0
2022-03-10 12:30:00,934.7,934.7,932.47,932.67,1371.0,934.7,934.7,932.47,932.67,1371.0
2022-03-10 12:35:00,928.8,929.34,927.52,929.34,600.0,928.8,929.34,927.52,929.34,600.0
2022-03-10 12:40:00,929.34,929.34,929.34,929.34,0.0,929.34,929.34,929.34,929.34,0.0
2022-03-10 12:45:00,930.45,936.98,930.45,936.2,2044.0,930.45,936.98,930.45,936.2,2044.0
2022-03-10 12:50:00,938.52,938.53,930.68,932.12,3190.0,938.52,938.53,930.68,932.12,3190.0
2022-03-10 12:55:00,932.89,933.75,932.5,932.83,900.0,932.89,933.75,932.5,932.83,900.0
2022-03-10 13:00:00,932.55,938.04,932.5,934.55,1600.0,932.55,938.04,932.5,934.55,1600.0
2022-03-10 13:05:00,935.37,935.37,934.45,934.46,300.0,935.37,935.37,934.45,934.46,300.0
2022-03-10 13:10:00,935.2,937.46,935.07,937.03,1000.0,935.2,937.46,935.07,937.03,1000.0
2022-03-10 13:15:00,935.45,937.8,935.0,937.8,750.0,935.45,937.8,935.0,937.8,750.0
2022-03-10 13:20:00,939.02,939.06,934.04,934.81,6653.0,939.02,939.06,934.04,934.81,6653.0
2022-03-10 13:25:00,934.98,938.81,934.79,938.81,413.0,934.98,938.81,934.79,938.81,413.0
2022-03-10 13:30:00,938.11,943.01,937.67,942.24,1930.0,938.11,943.01,937.67,942.24,1930.0
2022-03-10 13:35:00,939.83,942.64,937.0,937.0,2518.0,939.83,942.64,937.0,937.0,2518.0
2022-03-10 13:40:00,937.95,937.95,935.63,937.13,850.0,937.95,937.95,935.63,937.13,850.0
2022-03-10 13:45:00,937.92,944.95,937.92,944.76,1700.0,937.92,944.95,937.92,944.76,1700.0
2022-03-10 13:50:00,944.88,944.88,943.16,944.6,700.0,944.88,944.88,943.16,944.6,700.0
2022-03-10 13:55:00,944.3,946.81,942.66,946.81,1700.0,944.3,946.81,942.66,946.81,1700.0
2022-03-10 14:00:00,945.64,953.69,945.17,953.69,1278.0,945.64,953.69,945.17,953.69,1278.0
2022-03-10 14:05:00,953.87,954.57,950.09,950.09,714.0,953.87,954.57,950.09,950.09,714.0
2022-03-10 14:10:00,950.17,950.87,949.48,949.58,629.0,950.17,950.87,949.48,949.58,629.0
2022-03-10 14:15:00,946.6,946.6,946.13,946.13,325.0,946.6,946.6,946.13,946.13,325.0
2022-03-10 14:20:00,947.22,947.22,944.28,944.31,711.0,947.22,947.22,944.28,944.31,711.0
2022-03-10 14:25:00,945.09,952.89,945.09,951.63,800.0,945.09,952.89,945.09,951.63,800.0
2022-03-10 14:30:00,954.0,955.18,952.47,952.47,933.0,954.0,955.18,952.47,952.47,933.0
2022-03-10 14:35:00,952.99,953.0,947.63,947.63,3192.0,952.99,953.0,947.63,947.63,3192.0
2022-03-10 14:40:00,950.03,950.03,947.58,947.58,800.0,950.03,950.03,947.58,947.58,800.0
2022-03-10 14:45:00,945.01,955.11,945.01,953.52,3404.0,945.01,955.11,945.01,953.52,3404.0
2022-03-10 14:50:00,955.13,955.29,950.91,950.91,1397.0,955.13,955.29,950.91,950.91,1397.0
2022-03-10 14:55:00,953.3,954.17,951.07,951.7,2200.0,953.3,954.17,951.07,951.7,2200.0
2022-03-10 15:00:00,953.0,953.37,945.79,945.79,1858.0,953.0,953.37,945.79,945.79,1858.0
2022-03-10 15:05:00,946.52,946.7,941.65,943.75,3502.0,946.52,946.7,941.65,943.75,3502.0
2022-03-10 15:10:00,944.03,946.57,943.19,945.94,1700.0,944.03,946.57,943.19,945.94,1700.0
2022-03-10 15:15:00,945.31,945.31,940.86,941.6,3782.0,945.31,945.31,940.86,941.6,3782.0
2022-03-10 15:20:00,939.84,942.9,936.27,937.4,5130.0,939.84,942.9,936.27,937.4,5130.0
2022-03-10 15:25:00,937.92,939.31,936.39,939.31,5859.0,937.92,939.31,936.39,939.31,5859.0
2022-03-10 15:30:00,938.75,939.98,936.16,939.61,4500.0,938.75,939.98,936.16,939.61,4500.0
2022-03-10 15:35:00,939.6,939.6,934.8,934.83,2974.0,939.6,939.6,934.8,934.83,2974.0
2022-03-10 15:40:00,934.83,939.01,934.51,938.27,5157.0,934.83,939.01,934.51,938.27,5157.0
2022-03-10 15:45:00,934.3,936.17,934.3,936.17,1923.0,934.3,936.17,934.3,936.17,1923.0
2022-03-10 15:50:00,935.53,938.18,934.78,935.78,5018.0,935.53,938.18,934.78,935.78,5018.0
2022-03-10 15:55:00,935.4,936.39,931.29,931.29,19076.0,935.4,936.39,931.29,931.29,19076.0
2022-03-11 09:30:00,955.29,955.29,931.3,931.3,8062.0,955.29,955.29,931.3,931.3,8062.0
2022-03-11 09:35:00,930.37,930.37,913.07,913.07,2154.0,930.37,930.37,913.07,913.07,2154.0
2022-03-11 09:40:00,912.33,912.88,903.25,904.0,4398.0,912.33,912.88,903.25,904.0,4398.0
2022-03-11 09:45:00,905.48,912.81,903.94,906.01,8015.0,905.48,912.81,903.94,906.01,8015.0
2022-03-11 09:50:00,904.05,910.33,898.18,900.44,5855.0,904.05,910.33,898.18,900.44,5855.0
2022-03-11 09:55:00,898.0,902.95,897.06,901.82,1598.0,898.0,902.95,897.06,901.82,1598.0
2022-03-11 10:00:00,898.71,898.71,892.66,893.04,1735.0,898.71,898.71,892.66,893.04,1735.0
2022-03-11 10:05:00,893.24,905.0,893.23,894.33,2527.0,893.24,905.0,893.23,894.33,2527.0
2022-03-11 10:10:00,899.34,904.6,895.88,902.7,1642.0,899.34,904.6,895.88,902.7,1642.0
2022-03-11 10:15:00,901.33,901.33,893.0,893.0,2200.0,901.33,901.33,893.0,893.0,2200.0
2022-03-11 10:20:00,895.32,895.32,892.0,895.06,2434.0,895.32,895.32,892.0,895.06,2434.0
2022-03-11 10:25:00,895.01,905.4,895.0,904.25,3544.0,895.01,905.4,895.0,904.25,3544.0
2022-03-11 10:30:00,903.03,903.03,899.1,899.1,1861.0,903.03,903.03,899.1,899.1,1861.0
2022-03-11 10:35:00,898.08,899.15,897.09,897.79,1004.0,898.08,899.15,897.09,897.79,1004.0
2022-03-11 10:40:00,898.44,900.96,898.43,900.0,1535.0,898.44,900.96,898.43,900.0,1535.0
2022-03-11 10:45:00,901.72,909.99,901.72,905.65,2695.0,901.72,909.99,901.72,905.65,2695.0
2022-03-11 10:50:00,904.13,906.05,904.05,904.05,305.0,904.13,906.05,904.05,904.05,305.0
2022-03-11 10:55:00,903.22,903.38,900.27,902.64,2600.0,903.22,903.38,900.27,902.64,2600.0
2022-03-11 11:00:00,902.63,904.2,901.71,903.47,2900.0,902.63,904.2,901.71,903.47,2900.0
2022-03-11 11:05:00,903.44,904.51,901.1,904.51,4396.0,903.44,904.51,901.1,904.51,4396.0
2022-03-11 11:10:00,906.25,906.9,901.87,902.27,3300.0,906.25,906.9,901.87,902.27,3300.0
2022-03-11 11:15:00,903.0,907.74,902.22,906.82,2200.0,903.0,907.74,902.22,906.82,2200.0
2022-03-11 11:20:00,907.7,913.46,906.04,907.05,3913.0,907.7,913.46,906.04,907.05,3913.0
2022-03-11 11:25:00,907.73,907.73,904.86,904.86,1200.0,907.73,907.73,904.86,904.86,1200.0
2022-03-11 11:30:00,903.0,903.94,902.0,903.94,13350.0,903.0,903.94,902.0,903.94,13350.0
2022-03-11 11:35:00,904.75,904.76,902.16,902.74,2401.0,904.75,904.76,902.16,902.74,2401.0
2022-03-11 11:40:00,903.94,905.88,902.0,905.52,3898.0,903.94,905.88,902.0,905.52,3898.0
2022-03-11 11:45:00,907.0,907.0,907.0,907.0,200.0,907.0,907.0,907.0,907.0,200.0
2022-03-11 11:50:00,906.12,907.0,906.05,907.0,1477.0,906.12,907.0,906.05,907.0,1477.0
2022-03-11 11:55:00,911.09,911.09,909.77,909.77,800.0,911.09,911.09,909.77,909.77,800.0
2022-03-11 12:00:00,909.17,909.17,907.16,907.8,1968.0,909.17,909.17,907.16,907.8,1968.0
2022-03-11 12:05:00,907.42,907.42,905.19,905.19,608.0,907.42,907.42,905.19,905.19,608.0
2022-03-11 12:10:00,906.99,907.44,905.1,907.44,721.0,906.99,907.44,905.1,907.44,721.0
2022-03-11 12:15:00,906.01,908.51,906.01,908.51,1400.0,906.01,908.51,906.01,908.51,1400.0
2022-03-11 12:20:00,909.48,909.48,905.02,905.02,1649.0,909.48,909.48,905.02,905.02,1649.0
2022-03-11 12:25:00,905.03,905.5,902.47,902.85,3309.0,905.03,905.5,902.47,902.85,3309.0
2022-03-11 12:30:00,903.28,904.54,902.0,904.54,3645.0,903.28,904.54,902.0,904.54,3645.0
2022-03-11 12:35:00,904.34,904.34,902.41,903.0,1700.0,904.34,904.34,902.41,903.0,1700.0
2022-03-11 12:40:00,903.39,904.47,902.97,904.47,1300.0,903.39,904.47,902.97,904.47,1300.0
2022-03-11 12:45:00,903.4,905.35,903.4,905.35,700.0,903.4,905.35,903.4,905.35,700.0
2022-03-11 12:50:00,905.23,905.36,904.37,905.36,400.0,905.23,905.36,904.37,905.36,400.0
2022-03-11 12:55:00,905.54,909.35,905.54,909.35,622.0,905.54,909.35,905.54,909.35,622.0
2022-03-11 13:00:00,908.0,910.57,908.0,909.86,1425.0,908.0,910.57,908.0,909.86,1425.0
2022-03-11 13:05:00,910.58,913.05,909.24,910.45,2042.0,910.58,913.05,909.24,910.45,2042.0
2022-03-11 13:10:00,909.84,910.93,907.5,907.5,1500.0,909.84,910.93,907.5,907.5,1500.0
2022-03-11 13:15:00,906.7,912.55,906.7,911.03,1446.0,906.7,912.55,906.7,911.03,1446.0
2022-03-11 13:20:00,912.49,917.3,912.49,917.3,2400.0,912.49,917.3,912.49,917.3,2400.0
2022-03-11 13:25:00,916.63,916.63,913.77,913.77,950.0,916.63,916.63,913.77,913.77,950.0
2022-03-11 13:30:00,914.25,915.11,910.47,912.13,1700.0,914.25,915.11,910.47,912.13,1700.0
2022-03-11 13:35:00,913.0,913.0,910.43,912.5,2157.0,913.0,913.0,910.43,912.5,2157.0
2022-03-11 13:40:00,911.6,913.13,911.06,912.35,900.0,911.6,913.13,911.06,912.35,900.0
2022-03-11 13:45:00,913.28,915.77,913.28,915.77,1400.0,913.28,915.77,913.28,915.77,1400.0
2022-03-11 13:50:00,916.75,916.76,912.51,912.83,2071.0,916.75,916.76,912.51,912.83,2071.0
2022-03-11 13:55:00,912.81,912.81,907.56,907.61,2352.0,912.81,912.81,907.56,907.61,2352.0
2022-03-11 14:00:00,906.08,909.51,906.08,909.51,1000.0,906.08,909.51,906.08,909.51,1000.0
2022-03-11 14:05:00,909.87,910.22,908.68,908.68,600.0,909.87,910.22,908.68,908.68,600.0
2022-03-11 14:10:00,908.8,910.95,908.8,910.95,700.0,908.8,910.95,908.8,910.95,700.0
2022-03-11 14:15:00,912.45,912.45,911.59,911.6,200.0,912.45,912.45,911.59,911.6,200.0
2022-03-11 14:20:00,909.45,910.97,908.78,910.97,1200.0,909.45,910.97,908.78,910.97,1200.0
2022-03-11 14:25:00,910.23,916.27,910.22,915.15,1900.0,910.23,916.27,910.22,915.15,1900.0
2022-03-11 14:30:00,915.38,916.2,910.89,911.75,2328.0,915.38,916.2,910.89,911.75,2328.0
2022-03-11 14:35:00,911.06,912.25,909.16,911.13,1900.0,911.06,912.25,909.16,911.13,1900.0
2022-03-11 14:40:00,909.72,909.72,908.73,908.74,600.0,909.72,909.72,908.73,908.74,600.0
2022-03-11 14:45:00,908.46,909.59,907.98,909.4,1800.0,908.46,909.59,907.98,909.4,1800.0
2022-03-11 14:50:00,909.2,909.2,908.52,908.63,500.0,909.2,909.2,908.52,908.63,500.0
2022-03-11 14:55:00,908.55,908.55,905.15,907.32,4700.0,908.55,908.55,905.15,907.32,4700.0
2022-03-11 15:00:00,907.0,908.45,907.0,908.12,5403.0,907.0,908.45,907.0,908.12,5403.0
2022-03-11 15:05:00,908.6,909.03,906.43,907.21,4400.0,908.6,909.03,906.43,907.21,4400.0
2022-03-11 15:10:00,906.93,906.93,902.56,902.56,800.0,906.93,906.93,902.56,902.56,800.0
2022-03-11 15:15:00,902.38,902.48,898.4,900.52,4733.0,902.38,902.48,898.4,900.52,4733.0
2022-03-11 15:20:00,899.83,900.8,899.0,899.0,3000.0,899.83,900.8,899.0,899.0,3000.0
2022-03-11 15:25:00,898.94,901.83,897.99,900.42,6582.0,898.94,901.83,897.99,900.42,6582.0
2022-03-11 15:30:00,900.38,900.75,899.09,900.35,3492.0,900.38,900.75,899.09,900.35,3492.0
2022-03-11 15:35:00,901.02,904.54,900.8,903.3,4933.0,901.02,904.54,900.8,903.3,4933.0
2022-03-11 15:40:00,903.37,905.0,902.65,903.46,5035.0,903.37,905.0,902.65,903.46,5035.0
2022-03-11 15:45:00,904.14,904.65,901.3,901.3,6365.0,904.14,904.65,901.3,901.3,6365.0
2022-03-11 15:50:00,898.55,902.0,895.86,896.42,13507.0,898.55,902.0,895.86,896.42,13507.0
2022-03-11 15:55:00,896.02,897.21,891.63,891.63,34405.0,896.02,897.21,891.63,891.63,34405.0
2022-03-14 09:30:00,886.59,887.92,880.59,884.43,8879.0,886.59,887.92,880.59,884.43,8879.0
2022-03-14 09:35:00,884.12,903.5,882.85,896.0,5200.0,884.12,903.5,882.85,896.0,5200.0
2022-03-14 09:40:00,901.34,918.12,897.53,914.4,6398.0,901.34,918.12,897.53,914.4,6398.0
2022-03-14 09:45:00,911.38,919.84,911.29,914.72,3028.0,911.38,919.84,911.29,914.72,3028.0
2022-03-14 09:50:00,917.43,921.43,913.35,917.64,3784.0,917.43,921.43,913.35,917.64,3784.0
2022-03-14 09:55:00,918.5,918.5,906.47,911.24,4309.0,918.5,918.5,906.47,911.24,4309.0
2022-03-14 10:00:00,907.95,913.81,901.64,908.78,6160.0,907.95,913.81,901.64,908.78,6160.0
2022-03-14 10:05:00,909.95,918.49,909.95,918.39,2330.0,909.95,918.49,909.95,918.39,2330.0
2022-03-14 10:10:00,919.18,923.43,917.75,922.93,2655.0,919.18,923.43,917.75,922.93,2655.0
2022-03-14 10:15:00,922.37,924.39,920.09,920.68,3715.0,922.37,924.39,920.09,920.68,3715.0
2022-03-14 10:20:00,920.4,926.6,918.73,924.79,3500.0,920.4,926.6,918.73,924.79,3500.0
2022-03-14 10:25:00,925.64,928.48,922.01,925.53,4125.0,925.64,928.48,922.01,925.53,4125.0
2022-03-14 10:30:00,925.4,926.51,918.29,921.72,3004.0,925.4,926.51,918.29,921.72,3004.0
2022-03-14 10:35:00,922.38,924.63,918.5,922.0,4390.0,922.38,924.63,918.5,922.0,4390.0
2022-03-14 10:40:00,925.0,926.58,920.8,921.63,3693.0,925.0,926.58,920.8,921.63,3693.0
2022-03-14 10:45:00,920.0,921.15,920.0,921.15,300.0,920.0,921.15,920.0,921.15,300.0
2022-03-14 10:50:00,919.18,926.93,918.27,925.5,2200.0,919.18,926.93,918.27,925.5,2200.0
2022-03-14 10:55:00,925.59,926.01,925.0,925.86,889.0,925.59,926.01,925.0,925.86,889.0
2022-03-14 11:00:00,922.28,922.74,919.47,921.79,900.0,922.28,922.74,919.47,921.79,900.0
2022-03-14 11:05:00,922.16,922.16,920.41,921.46,642.0,922.16,922.16,920.41,921.46,642.0
2022-03-14 11:10:00,916.58,916.58,908.5,908.89,2500.0,916.58,916.58,908.5,908.89,2500.0
2022-03-14 11:15:00,908.88,910.6,908.06,908.2,3370.0,908.88,910.6,908.06,908.2,3370.0
2022-03-14 11:20:00,908.31,908.31,901.58,907.51,3405.0,908.31,908.31,901.58,907.51,3405.0
2022-03-14 11:25:00,906.0,906.92,902.72,905.42,2293.0,906.0,906.92,902.72,905.42,2293.0
2022-03-14 11:30:00,903.87,905.58,902.73,905.58,999.0,903.87,905.58,902.73,905.58,999.0
2022-03-14 11:35:00,906.81,906.81,903.45,903.76,1374.0,906.81,906.81,903.45,903.76,1374.0
2022-03-14 11:40:00,903.92,903.92,897.76,897.76,1464.0,903.92,903.92,897.76,897.76,1464.0
2022-03-14 11:45:00,898.11,898.72,897.52,897.77,1501.0,898.11,898.72,897.52,897.77,1501.0
2022-03-14 11:50:00,899.48,902.87,899.32,902.87,1980.0,899.48,902.87,899.32,902.87,1980.0
2022-03-14 11:55:00,901.33,902.39,899.67,902.06,1472.0,901.33,902.39,899.67,902.06,1472.0
2022-03-14 12:00:00,902.17,902.99,900.74,901.5,1152.0,902.17,902.99,900.74,901.5,1152.0
2022-03-14 12:05:00,901.58,903.69,900.46,901.82,3861.0,901.58,903.69,900.46,901.82,3861.0
2022-03-14 12:10:00,901.37,904.03,900.22,903.96,3455.0,901.37,904.03,900.22,903.96,3455.0
2022-03-14 12:15:00,906.19,906.19,902.75,904.3,1926.0,906.19,906.19,902.75,904.3,1926.0
2022-03-14 12:20:00,903.31,907.48,903.31,904.84,500.0,903.31,907.48,903.31,904.84,500.0
2022-03-14 12:25:00,904.25,906.73,904.0,905.92,6807.0,904.25,906.73,904.0,905.92,6807.0
2022-03-14 12:30:00,905.17,907.02,900.86,901.61,2903.0,905.17,907.02,900.86,901.61,2903.0
2022-03-14 12:35:00,901.64,904.2,899.69,904.2,1099.0,901.64,904.2,899.69,904.2,1099.0
2022-03-14 12:40:00,904.8,905.14,900.22,900.4,1430.0,904.8,905.14,900.22,900.4,1430.0
2022-03-14 12:45:00,900.08,900.08,895.5,897.23,2614.0,900.08,900.08,895.5,897.23,2614.0
2022-03-14 12:50:00,896.19,896.19,890.5,891.14,1100.0,896.19,896.19,890.5,891.14,1100.0
2022-03-14 12:55:00,890.38,893.0,889.15,889.15,1100.0,890.38,893.0,889.15,889.15,1100.0
2022-03-14 13:00:00,888.55,889.48,888.0,888.0,1187.0,888.55,889.48,888.0,888.0,1187.0
2022-03-14 13:05:00,889.6,891.19,887.97,887.97,1058.0,889.6,891.19,887.97,887.97,1058.0
2022-03-14 13:10:00,888.14,890.51,888.13,888.91,300.0,888.14,890.51,888.13,888.91,300.0
2022-03-14 13:15:00,889.2,891.67,888.56,889.49,1129.0,889.2,891.67,888.56,889.49,1129.0
2022-03-14 13:20:00,886.97,890.63,886.72,889.86,1965.0,886.97,890.63,886.72,889.86,1965.0
2022-03-14 13:25:00,888.03,888.03,884.07,884.07,2701.0,888.03,888.03,884.07,884.07,2701.0
2022-03-14 13:30:00,884.11,884.48,880.02,881.76,2348.0,884.11,884.48,880.02,881.76,2348.0
2022-03-14 13:35:00,884.27,884.27,879.0,880.52,2053.0,884.27,884.27,879.0,880.52,2053.0
2022-03-14 13:40:00,880.5,881.7,879.18,880.53,1684.0,880.5,881.7,879.18,880.53,1684.0
2022-03-14 13:45:00,880.28,882.5,878.46,878.93,2648.0,880.28,882.5,878.46,878.93,2648.0
2022-03-14 13:50:00,880.59,888.14,880.59,885.81,2000.0,880.59,888.14,880.59,885.81,2000.0
2022-03-14 13:55:00,886.32,886.43,879.08,879.08,2300.0,886.32,886.43,879.08,879.08,2300.0
2022-03-14 14:00:00,878.0,882.15,877.68,881.49,2200.0,878.0,882.15,877.68,881.49,2200.0
2022-03-14 14:05:00,879.1,882.23,879.09,882.2,717.0,879.1,882.23,879.09,882.2,717.0
2022-03-14 14:10:00,881.81,884.51,881.39,882.34,1025.0,881.81,884.51,881.39,882.34,1025.0
2022-03-14 14:15:00,881.36,882.32,879.49,881.89,1395.0,881.36,882.32,879.49,881.89,1395.0
2022-03-14 14:20:00,883.38,883.38,882.03,882.03,300.0,883.38,883.38,882.03,882.03,300.0
2022-03-14 14:25:00,881.72,886.27,881.71,885.16,1230.0,881.72,886.27,881.71,885.16,1230.0
2022-03-14 14:30:00,883.02,885.99,882.86,885.99,2915.0,883.02,885.99,882.86,885.99,2915.0
2022-03-14 14:35:00,886.69,892.52,886.68,887.59,1740.0,886.69,892.52,886.68,887.59,1740.0
2022-03-14 14:40:00,885.48,885.64,883.44,884.03,1051.0,885.48,885.64,883.44,884.03,1051.0
2022-03-14 14:45:00,884.4,884.4,883.14,884.15,1100.0,884.4,884.4,883.14,884.15,1100.0
2022-03-14 14:50:00,884.27,889.44,883.28,888.72,1732.0,884.27,889.44,883.28,888.72,1732.0
2022-03-14 14:55:00,889.46,891.15,886.31,886.57,2381.0,889.46,891.15,886.31,886.57,2381.0
2022-03-14 15:00:00,886.65,892.93,886.55,889.02,2064.0,886.65,892.93,886.55,889.02,2064.0
2022-03-14 15:05:00,886.8,888.59,886.35,886.38,850.0,886.8,888.59,886.35,886.38,850.0
2022-03-14 15:10:00,885.09,888.89,884.88,888.7,1100.0,885.09,888.89,884.88,888.7,1100.0
2022-03-14 15:15:00,889.33,891.59,888.8,889.15,2386.0,889.33,891.59,888.8,889.15,2386.0
2022-03-14 15:20:00,887.73,890.58,887.73,889.86,2641.0,887.73,890.58,887.73,889.86,2641.0
2022-03-14 15:25:00,888.95,889.99,887.32,889.99,2800.0,888.95,889.99,887.32,889.99,2800.0
2022-03-14 15:30:00,888.54,888.54,883.14,883.16,3983.0,888.54,888.54,883.14,883.16,3983.0
2022-03-14 15:35:00,883.85,886.17,881.91,886.17,2200.0,883.85,886.17,881.91,886.17,2200.0
2022-03-14 15:40:00,884.58,889.05,884.58,889.05,3056.0,884.58,889.05,884.58,889.05,3056.0
2022-03-14 15:45:00,888.93,890.14,885.28,888.62,3042.0,888.93,890.14,885.28,888.62,3042.0
2022-03-14 15:50:00,886.12,887.43,885.07,885.47,5322.0,886.12,887.43,885.07,885.47,5322.0
2022-03-14 15:55:00,886.52,886.77,882.47,882.47,12578.0,886.52,886.77,882.47,882.47,12578.0
2022-03-15 09:30:00,884.02,902.65,884.02,900.24,10044.0,884.02,902.65,884.02,900.24,10044.0
2022-03-15 09:35:00,900.05,904.84,892.4,893.66,3280.0,900.05,904.84,892.4,893.66,3280.0
2022-03-15 09:40:00,896.81,902.86,889.29,889.88,1900.0,896.81,902.86,889.29,889.88,1900.0
2022-03-15 09:45:00,895.13,898.04,890.56,893.0,1173.0,895.13,898.04,890.56,893.0,1173.0
2022-03-15 09:50:00,895.99,903.2,892.03,901.11,7513.0,895.99,903.2,892.03,901.11,7513.0
2022-03-15 09:55:00,903.79,910.69,903.79,906.09,2494.0,903.79,910.69,903.79,906.09,2494.0
2022-03-15 10:00:00,903.1,912.72,901.01,912.72,3824.0,903.1,912.72,901.01,912.72,3824.0
2022-03-15 10:05:00,912.97,914.84,909.9,909.92,3020.0,912.97,914.84,909.9,909.92,3020.0
2022-03-15 10:10:00,911.99,916.11,911.44,915.0,3567.0,911.99,916.11,911.44,915.0,3567.0
2022-03-15 10:15:00,912.79,924.8,912.78,922.78,4219.0,912.79,924.8,912.78,922.78,4219.0
2022-03-15 10:20:00,924.62,928.88,924.03,926.05,2327.0,924.62,928.88,924.03,926.05,2327.0
2022-03-15 10:25:00,922.93,929.44,921.0,928.25,1576.0,922.93,929.44,921.0,928.25,1576.0
2022-03-15 10:30:00,927.52,936.15,926.45,928.86,6173.0,927.52,936.15,926.45,928.86,6173.0
2022-03-15 10:35:00,929.19,938.13,929.19,938.07,2808.0,929.19,938.13,929.19,938.07,2808.0
2022-03-15 10:40:00,937.43,940.3,935.48,938.96,3100.0,937.43,940.3,935.48,938.96,3100.0
2022-03-15 10:45:00,939.98,941.32,937.18,939.17,4650.0,939.98,941.32,937.18,939.17,4650.0
2022-03-15 10:50:00,938.4,938.4,935.54,938.21,4127.0,938.4,938.4,935.54,938.21,4127.0
2022-03-15 10:55:00,936.95,938.31,933.36,937.19,6890.0,936.95,938.31,933.36,937.19,6890.0
2022-03-15 11:00:00,937.94,939.99,934.95,939.0,6908.0,937.94,939.99,934.95,939.0,6908.0
2022-03-15 11:05:00,938.62,940.0,937.88,938.16,500.0,938.62,940.0,937.88,938.16,500.0
2022-03-15 11:10:00,936.81,936.81,929.18,929.93,1004.0,936.81,936.81,929.18,929.93,1004.0
2022-03-15 11:15:00,929.86,932.37,928.75,932.37,1000.0,929.86,932.37,928.75,932.37,1000.0
2022-03-15 11:20:00,930.53,930.53,927.07,928.19,2183.0,930.53,930.53,927.07,928.19,2183.0
2022-03-15 11:25:00,930.65,931.73,930.18,930.37,1748.0,930.65,931.73,930.18,930.37,1748.0
2022-03-15 11:30:00,930.38,931.81,930.0,931.81,1100.0,930.38,931.81,930.0,931.81,1100.0
2022-03-15 11:35:00,932.16,932.67,927.07,927.07,4668.0,932.16,932.67,927.07,927.07,4668.0
2022-03-15 11:40:00,926.41,927.41,925.04,927.41,1008.0,926.41,927.41,925.04,927.41,1008.0
2022-03-15 11:45:00,923.87,923.87,920.32,920.32,1300.0,923.87,923.87,920.32,920.32,1300.0
2022-03-15 11:50:00,920.48,922.23,916.98,916.98,1793.0,920.48,922.23,916.98,916.98,1793.0
2022-03-15 11:55:00,912.21,914.86,910.47,911.67,5026.0,912.21,914.86,910.47,911.67,5026.0
2022-03-15 12:00:00,911.09,912.4,907.52,912.17,8401.0,911.09,912.4,907.52,912.17,8401.0
2022-03-15 12:05:00,916.5,920.86,916.5,920.86,800.0,916.5,920.86,916.5,920.86,800.0
2022-03-15 12:10:00,919.6,919.6,919.59,919.6,200.0,919.6,919.6,919.59,919.6,200.0
2022-03-15 12:15:00,919.12,919.13,915.81,915.81,203.0,919.12,919.13,915.81,915.81,203.0
2022-03-15 12:20:00,914.07,916.11,911.38,915.72,2068.0,914.07,916.11,911.38,915.72,2068.0
2022-03-15 12:25:00,915.0,915.0,914.38,914.38,484.0,915.0,915.0,914.38,914.38,484.0
2022-03-15 12:30:00,915.71,921.16,915.71,918.75,1568.0,915.71,921.16,915.71,918.75,1568.0
2022-03-15 12:35:00,922.3,922.3,918.74,918.74,1200.0,922.3,922.3,918.74,918.74,1200.0
2022-03-15 12:40:00,917.48,917.49,912.97,913.79,4225.0,917.48,917.49,912.97,913.79,4225.0
2022-03-15 12:45:00,913.91,914.69,913.91,913.96,500.0,913.91,914.69,913.91,913.96,500.0
2022-03-15 12:50:00,912.18,913.78,912.02,913.78,1156.0,912.18,913.78,912.02,913.78,1156.0
2022-03-15 12:55:00,912.38,913.77,911.59,911.59,1697.0,912.38,913.77,911.59,911.59,1697.0
2022-03-15 13:00:00,917.88,920.88,916.5,918.39,500.0,917.88,920.88,916.5,918.39,500.0
2022-03-15 13:05:00,917.84,920.0,916.92,916.93,2543.0,917.84,920.0,916.92,916.93,2543.0
2022-03-15 13:10:00,919.86,919.98,918.14,918.96,2989.0,919.86,919.98,918.14,918.96,2989.0
2022-03-15 13:15:00,919.54,919.87,916.67,918.76,2768.0,919.54,919.87,916.67,918.76,2768.0
2022-03-15 13:20:00,918.78,920.59,918.77,920.59,545.0,918.78,920.59,918.77,920.59,545.0
2022-03-15 13:25:00,923.42,927.0,923.11,925.32,4090.0,923.42,927.0,923.11,925.32,4090.0
2022-03-15 13:30:00,923.99,927.0,923.99,924.75,3872.0,923.99,927.0,923.99,924.75,3872.0
2022-03-15 13:35:00,927.0,927.19,923.01,923.01,1100.0,927.0,927.19,923.01,923.01,1100.0
2022-03-15 13:40:00,921.71,923.13,921.68,921.68,1002.0,921.71,923.13,921.68,921.68,1002.0
2022-03-15 13:45:00,922.6,924.74,921.43,923.38,1740.0,922.6,924.74,921.43,923.38,1740.0
2022-03-15 13:50:00,924.01,925.87,924.01,925.3,600.0,924.01,925.87,924.01,925.3,600.0
2022-03-15 13:55:00,924.99,929.0,924.66,929.0,1469.0,924.99,929.0,924.66,929.0,1469.0
2022-03-15 14:00:00,929.6,930.85,928.5,928.66,4141.0,929.6,930.85,928.5,928.66,4141.0
2022-03-15 14:05:00,928.88,929.45,928.02,928.61,400.0,928.88,929.45,928.02,928.61,400.0
2022-03-15 14:10:00,929.79,929.93,928.69,928.69,605.0,929.79,929.93,928.69,928.69,605.0
2022-03-15 14:15:00,930.79,930.79,924.96,924.96,800.0,930.79,930.79,924.96,924.96,800.0
2022-03-15 14:20:00,924.05,926.75,924.05,926.75,400.0,924.05,926.75,924.05,926.75,400.0
2022-03-15 14:25:00,928.14,930.53,926.73,928.97,1508.0,928.14,930.53,926.73,928.97,1508.0
2022-03-15 14:30:00,928.19,931.43,927.82,931.15,1231.0,928.19,931.43,927.82,931.15,1231.0
2022-03-15 14:35:00,928.27,930.02,928.27,929.12,800.0,928.27,930.02,928.27,929.12,800.0
2022-03-15 14:40:00,929.87,933.0,929.06,933.0,3671.0,929.87,933.0,929.06,933.0,3671.0
2022-03-15 14:45:00,933.06,937.57,933.06,936.38,6375.0,933.06,937.57,933.06,936.38,6375.0
2022-03-15 14:50:00,937.0,938.0,934.88,938.0,2503.0,937.0,938.0,934.88,938.0,2503.0
2022-03-15 14:55:00,939.08,939.08,937.89,938.0,300.0,939.08,939.08,937.89,938.0,300.0
2022-03-15 15:00:00,937.65,939.46,936.19,936.19,700.0,937.65,939.46,936.19,936.19,700.0
2022-03-15 15:05:00,936.0,939.0,936.0,938.92,1300.0,936.0,939.0,936.0,938.92,1300.0
2022-03-15 15:10:00,939.56,941.06,938.51,940.31,3062.0,939.56,941.06,938.51,940.31,3062.0
2022-03-15 15:15:00,943.52,946.0,943.36,945.74,3700.0,943.52,946.0,943.36,945.74,3700.0
2022-03-15 15:20:00,945.92,948.99,944.78,946.7,2524.0,945.92,948.99,944.78,946.7,2524.0
2022-03-15 15:25:00,947.55,949.99,946.34,947.7,5031.0,947.55,949.99,946.34,947.7,5031.0
2022-03-15 15:30:00,948.74,952.95,948.64,950.12,3933.0,948.74,952.95,948.64,950.12,3933.0
2022-03-15 15:35:00,950.5,954.73,949.45,951.9,6515.0,950.5,954.73,949.45,951.9,6515.0
2022-03-15 15:40:00,952.08,952.88,949.69,951.08,2100.0,952.08,952.88,949.69,951.08,2100.0
2022-03-15 15:45:00,950.6,952.63,949.4,952.63,7663.0,950.6,952.63,949.4,952.63,7663.0
2022-03-15 15:50:00,951.92,954.69,951.56,953.8,4296.0,951.92,954.69,951.56,953.8,4296.0
2022-03-15 15:55:00,952.85,952.92,949.53,952.34,23013.0,952.85,952.92,949.53,952.34,23013.0
2022-03-16 09:30:00,974.1,1002.41,974.1,1002.4,17783.0,974.1,1002.41,974.1,1002.4,17783.0
2022-03-16 09:35:00,997.92,1003.77,995.0,995.0,3321.0,997.92,1003.77,995.0,995.0,3321.0
2022-03-16 09:40:00,991.85,1002.17,990.0,1000.26,3796.0,991.85,1002.17,990.0,1000.26,3796.0
2022-03-16 09:45:00,1002.0,1003.12,998.0,1000.0,3050.0,1002.0,1003.12,998.0,1000.0,3050.0
2022-03-16 09:50:00,1000.03,1003.25,998.33,1003.1,2400.0,1000.03,1003.25,998.33,1003.1,2400.0
2022-03-16 09:55:00,1005.68,1011.49,1005.0,1006.0,2921.0,1005.68,1011.49,1005.0,1006.0,2921.0
2022-03-16 10:00:00,1008.09,1011.98,1006.26,1008.65,3176.0,1008.09,1011.98,1006.26,1008.65,3176.0
2022-03-16 10:05:00,1009.0,1014.14,1008.12,1011.14,3622.0,1009.0,1014.14,1008.12,1011.14,3622.0
2022-03-16 10:10:00,1010.01,1025.02,1010.01,1021.73,5963.0,1010.01,1025.02,1010.01,1021.73,5963.0
2022-03-16 10:15:00,1024.0,1038.31,1024.0,1033.73,9088.0,1024.0,1038.31,1024.0,1033.73,9088.0
2022-03-16 10:20:00,1031.21,1037.95,1030.5,1036.23,10613.0,1031.21,1037.95,1030.5,1036.23,10613.0
2022-03-16 10:25:00,1038.16,1042.73,1037.77,1041.08,6453.0,1038.16,1042.73,1037.77,1041.08,6453.0
2022-03-16 10:30:00,1038.82,1043.07,1038.08,1043.0,3905.0,1038.82,1043.07,1038.08,1043.0,3905.0
2022-03-16 10:35:00,1043.91,1048.76,1041.51,1048.25,13428.0,1043.91,1048.76,1041.51,1048.25,13428.0
2022-03-16 10:40:00,1046.73,1051.32,1040.78,1042.4,16954.0,1046.73,1051.32,1040.78,1042.4,16954.0
2022-03-16 10:45:00,1042.74,1045.92,1041.01,1043.03,7014.0,1042.74,1045.92,1041.01,1043.03,7014.0
2022-03-16 10:50:00,1041.22,1044.44,1040.79,1042.49,1500.0,1041.22,1044.44,1040.79,1042.49,1500.0
2022-03-16 10:55:00,1042.0,1043.74,1038.73,1043.74,3562.0,1042.0,1043.74,1038.73,1043.74,3562.0
2022-03-16 11:00:00,1044.69,1046.85,1043.19,1045.02,2400.0,1044.69,1046.85,1043.19,1045.02,2400.0
2022-03-16 11:05:00,1045.26,1049.24,1040.07,1040.07,3595.0,1045.26,1049.24,1040.07,1040.07,3595.0
2022-03-16 11:10:00,1042.79,1045.0,1039.95,1041.65,1436.0,1042.79,1045.0,1039.95,1041.65,1436.0
2022-03-16 11:15:00,1044.95,1044.95,1044.95,1044.95,100.0,1044.95,1044.95,1044.95,1044.95,100.0
2022-03-16 11:20:00,1044.12,1044.65,1042.82,1042.82,1470.0,1044.12,1044.65,1042.82,1042.82,1470.0
2022-03-16 11:25:00,1041.9,1043.23,1039.0,1039.0,1216.0,1041.9,1043.23,1039.0,1039.0,1216.0
2022-03-16 11:30:00,1042.0,1044.23,1039.89,1043.1,2536.0,1042.0,1044.23,1039.89,1043.1,2536.0
2022-03-16 11:35:00,1042.64,1043.92,1037.64,1040.94,3500.0,1042.64,1043.92,1037.64,1040.94,3500.0
2022-03-16 11:40:00,1039.59,1040.87,1037.81,1040.72,1600.0,1039.59,1040.87,1037.81,1040.72,1600.0
2022-03-16 11:45:00,1038.66,1041.63,1038.66,1039.99,1200.0,1038.66,1041.63,1038.66,1039.99,1200.0
2022-03-16 11:50:00,1040.96,1043.81,1039.76,1042.31,2780.0,1040.96,1043.81,1039.76,1042.31,2780.0
2022-03-16 11:55:00,1042.31,1042.31,1042.31,1042.31,0.0,1042.31,1042.31,1042.31,1042.31,0.0
2022-03-16 12:00:00,1041.54,1043.57,1041.54,1043.56,200.0,1041.54,1043.57,1041.54,1043.56,200.0
2022-03-16 12:05:00,1042.42,1042.69,1041.0,1041.72,1300.0,1042.42,1042.69,1041.0,1041.72,1300.0
2022-03-16 12:10:00,1041.39,1043.09,1041.38,1041.69,2520.0,1041.39,1043.09,1041.38,1041.69,2520.0
2022-03-16 12:15:00,1043.16,1045.0,1041.59,1041.59,1500.0,1043.16,1045.0,1041.59,1041.59,1500.0
2022-03-16 12:20:00,1041.96,1043.98,1040.41,1041.29,1768.0,1041.96,1043.98,1040.41,1041.29,1768.0
2022-03-16 12:25:00,1040.59,1040.59,1035.6,1037.56,1723.0,1040.59,1040.59,1035.6,1037.56,1723.0
2022-03-16 12:30:00,1036.63,1039.78,1035.0,1039.78,8047.0,1036.63,1039.78,1035.0,1039.78,8047.0
2022-03-16 12:35:00,1041.17,1043.47,1038.78,1038.78,1400.0,1041.17,1043.47,1038.78,1038.78,1400.0
2022-03-16 12:40:00,1038.78,1043.46,1038.78,1042.45,750.0,1038.78,1043.46,1038.78,1042.45,750.0
2022-03-16 12:45:00,1041.42,1041.42,1032.4,1032.4,1766.0,1041.42,1041.42,1032.4,1032.4,1766.0
2022-03-16 12:50:00,1035.91,1038.56,1035.37,1038.45,1005.0,1035.91,1038.56,1035.37,1038.45,1005.0
2022-03-16 12:55:00,1037.6,1039.8,1035.17,1035.17,1400.0,1037.6,1039.8,1035.17,1035.17,1400.0
2022-03-16 13:00:00,1036.83,1038.24,1034.94,1036.85,1050.0,1036.83,1038.24,1034.94,1036.85,1050.0
2022-03-16 13:05:00,1038.78,1038.78,1030.62,1030.99,3695.0,1038.78,1038.78,1030.62,1030.99,3695.0
2022-03-16 13:10:00,1032.11,1032.43,1028.95,1031.65,3440.0,1032.11,1032.43,1028.95,1031.65,3440.0
2022-03-16 13:15:00,1032.0,1033.09,1031.2,1032.43,3694.0,1032.0,1033.09,1031.2,1032.43,3694.0
2022-03-16 13:20:00,1030.98,1030.98,1025.16,1027.66,4432.0,1030.98,1030.98,1025.16,1027.66,4432.0
2022-03-16 13:25:00,1027.87,1034.48,1027.86,1032.84,2569.0,1027.87,1034.48,1027.86,1032.84,2569.0
2022-03-16 13:30:00,1036.77,1036.77,1033.47,1034.88,900.0,1036.77,1036.77,1033.47,1034.88,900.0
2022-03-16 13:35:00,1035.59,1035.98,1034.24,1035.4,1500.0,1035.59,1035.98,1034.24,1035.4,1500.0
2022-03-16 13:40:00,1034.38,1035.06,1032.87,1034.61,1530.0,1034.38,1035.06,1032.87,1034.61,1530.0
2022-03-16 13:45:00,1034.65,1035.7,1033.17,1035.7,2200.0,1034.65,1035.7,1033.17,1035.7,2200.0
2022-03-16 13:50:00,1033.94,1035.52,1033.94,1034.25,787.0,1033.94,1035.52,1033.94,1034.25,787.0
2022-03-16 13:55:00,1035.0,1038.03,1035.0,1037.66,1506.0,1035.0,1038.03,1035.0,1037.66,1506.0
2022-03-16 14:00:00,1034.54,1038.1,1027.43,1031.5,2231.0,1034.54,1038.1,1027.43,1031.5,2231.0
2022-03-16 14:05:00,1026.73,1030.96,1018.91,1018.91,11237.0,1026.73,1030.96,1018.91,1018.91,11237.0
2022-03-16 14:10:00,1015.93,1019.0,1011.14,1011.37,10858.0,1015.93,1019.0,1011.14,1011.37,10858.0
2022-03-16 14:15:00,1011.4,1022.04,1011.4,1019.42,6023.0,1011.4,1022.04,1011.4,1019.42,6023.0
2022-03-16 14:20:00,1021.88,1022.02,1015.77,1015.77,3918.0,1021.88,1022.02,1015.77,1015.77,3918.0
2022-03-16 14:25:00,1016.29,1018.78,1015.6,1015.6,2310.0,1016.29,1018.78,1015.6,1015.6,2310.0
2022-03-16 14:30:00,1013.39,1013.39,1001.51,1001.73,21987.0,1013.39,1013.39,1001.51,1001.73,21987.0
2022-03-16 14:35:00,1001.0,1014.01,1001.0,1010.84,3208.0,1001.0,1014.01,1001.0,1010.84,3208.0
2022-03-16 14:40:00,1018.16,1032.23,1018.16,1032.23,3284.0,1018.16,1032.23,1018.16,1032.23,3284.0
2022-03-16 14:45:00,1033.99,1035.44,1026.3,1027.55,9156.0,1033.99,1035.44,1026.3,1027.55,9156.0
2022-03-16 14:50:00,1030.43,1040.19,1030.43,1039.7,2032.0,1030.43,1040.19,1030.43,1039.7,2032.0
2022-03-16 14:55:00,1038.0,1041.64,1037.83,1038.1,2000.0,1038.0,1041.64,1037.83,1038.1,2000.0
2022-03-16 15:00:00,1036.75,1041.44,1033.48,1039.56,2800.0,1036.75,1041.44,1033.48,1039.56,2800.0
2022-03-16 15:05:00,1044.0,1044.0,1035.56,1039.13,3799.0,1044.0,1044.0,1035.56,1039.13,3799.0
2022-03-16 15:10:00,1039.15,1046.0,1039.15,1046.0,3222.0,1039.15,1046.0,1039.15,1046.0,3222.0
2022-03-16 15:15:00,1044.77,1052.11,1043.07,1050.42,3809.0,1044.77,1052.11,1043.07,1050.42,3809.0
2022-03-16 15:20:00,1049.46,1054.83,1049.22,1053.33,3257.0,1049.46,1054.83,1049.22,1053.33,3257.0
2022-03-16 15:25:00,1056.62,1058.19,1054.65,1057.53,13862.0,1056.62,1058.19,1054.65,1057.53,13862.0
2022-03-16 15:30:00,1057.84,1058.45,1052.36,1058.34,8220.0,1057.84,1058.45,1052.36,1058.34,8220.0
2022-03-16 15:35:00,1057.3,1060.96,1055.57,1060.13,13532.0,1057.3,1060.96,1055.57,1060.13,13532.0
2022-03-16 15:40:00,1061.79,1063.17,1060.18,1061.11,5499.0,1061.79,1063.17,1060.18,1061.11,5499.0
2022-03-16 15:45:00,1062.89,1069.41,1062.22,1069.41,8081.0,1062.89,1069.41,1062.22,1069.41,8081.0
2022-03-16 15:50:00,1072.25,1075.34,1070.97,1075.11,7344.0,1072.25,1075.34,1070.97,1075.11,7344.0
2022-03-16 15:55:00,1076.14,1076.14,1073.6,1075.97,20906.0,1076.14,1076.14,1073.6,1075.97,20906.0
2022-03-17 09:30:00,1068.54,1075.0,1045.73,1075.0,15047.0,1068.54,1075.0,1045.73,1075.0,15047.0
2022-03-17 09:35:00,1075.0,1087.78,1069.65,1086.87,7410.0,1075.0,1087.78,1069.65,1086.87,7410.0
2022-03-17 09:40:00,1087.87,1091.29,1084.01,1090.19,4968.0,1087.87,1091.29,1084.01,1090.19,4968.0
2022-03-17 09:45:00,1092.45,1097.12,1089.62,1090.48,3943.0,1092.45,1097.12,1089.62,1090.48,3943.0
2022-03-17 09:50:00,1087.96,1099.0,1085.31,1098.95,3558.0,1087.96,1099.0,1085.31,1098.95,3558.0
2022-03-17 09:55:00,1099.98,1113.1,1099.15,1111.8,3770.0,1099.98,1113.1,1099.15,1111.8,3770.0
2022-03-17 10:00:00,1109.47,1109.72,1098.36,1104.38,6001.0,1109.47,1109.72,1098.36,1104.38,6001.0
2022-03-17 10:05:00,1105.0,1107.48,1103.76,1106.2,6722.0,1105.0,1107.48,1103.76,1106.2,6722.0
2022-03-17 10:10:00,1107.53,1111.39,1102.81,1102.81,7821.0,1107.53,1111.39,1102.81,1102.81,7821.0
2022-03-17 10:15:00,1102.9,1102.9,1091.31,1091.31,5620.0,1102.9,1102.9,1091.31,1091.31,5620.0
2022-03-17 10:20:00,1093.2,1100.79,1093.2,1099.59,1500.0,1093.2,1100.79,1093.2,1099.59,1500.0
2022-03-17 10:25:00,1099.82,1105.62,1099.26,1103.23,5025.0,1099.82,1105.62,1099.26,1103.23,5025.0
2022-03-17 10:30:00,1103.73,1103.73,1098.07,1102.81,5770.0,1103.73,1103.73,1098.07,1102.81,5770.0
2022-03-17 10:35:00,1103.0,1103.0,1099.07,1101.18,4151.0,1103.0,1103.0,1099.07,1101.18,4151.0
2022-03-17 10:40:00,1101.33,1102.81,1099.42,1102.34,6157.0,1101.33,1102.81,1099.42,1102.34,6157.0
2022-03-17 10:45:00,1100.9,1100.9,1094.9,1094.9,1212.0,1100.9,1100.9,1094.9,1094.9,1212.0
2022-03-17 10:50:00,1095.32,1095.32,1088.42,1089.05,1232.0,1095.32,1095.32,1088.42,1089.05,1232.0
2022-03-17 10:55:00,1089.53,1091.8,1088.27,1090.47,1059.0,1089.53,1091.8,1088.27,1090.47,1059.0
2022-03-17 11:00:00,1091.5,1094.9,1085.57,1094.89,3452.0,1091.5,1094.9,1085.57,1094.89,3452.0
2022-03-17 11:05:00,1094.12,1102.53,1094.11,1102.16,4781.0,1094.12,1102.53,1094.11,1102.16,4781.0
2022-03-17 11:10:00,1101.82,1106.01,1101.81,1105.11,5139.0,1101.82,1106.01,1101.81,1105.11,5139.0
2022-03-17 11:15:00,1104.96,1108.5,1104.96,1108.0,3377.0,1104.96,1108.5,1104.96,1108.0,3377.0
2022-03-17 11:20:00,1108.55,1109.12,1106.1,1109.12,1100.0,1108.55,1109.12,1106.1,1109.12,1100.0
2022-03-17 11:25:00,1110.51,1110.74,1104.01,1104.02,1399.0,1110.51,1110.74,1104.01,1104.02,1399.0
2022-03-17 11:30:00,1107.59,1111.1,1107.59,1109.37,2200.0,1107.59,1111.1,1107.59,1109.37,2200.0
2022-03-17 11:35:00,1109.08,1114.67,1108.38,1114.67,2301.0,1109.08,1114.67,1108.38,1114.67,2301.0
2022-03-17 11:40:00,1114.13,1115.0,1108.17,1108.17,3243.0,1114.13,1115.0,1108.17,1108.17,3243.0
2022-03-17 11:45:00,1108.67,1110.71,1102.77,1102.78,2938.0,1108.67,1110.71,1102.77,1102.78,2938.0
2022-03-17 11:50:00,1103.35,1109.32,1103.35,1108.04,800.0,1103.35,1109.32,1103.35,1108.04,800.0
2022-03-17 11:55:00,1109.08,1110.0,1107.0,1107.0,1721.0,1109.08,1110.0,1107.0,1107.0,1721.0
2022-03-17 12:00:00,1106.67,1107.47,1106.31,1106.66,6000.0,1106.67,1107.47,1106.31,1106.66,6000.0
2022-03-17 12:05:00,1108.62,1110.69,1107.95,1109.19,5156.0,1108.62,1110.69,1107.95,1109.19,5156.0
2022-03-17 12:10:00,1109.08,1109.42,1108.07,1108.07,300.0,1109.08,1109.42,1108.07,1108.07,300.0
2022-03-17 12:15:00,1109.57,1111.59,1107.24,1110.14,6331.0,1109.57,1111.59,1107.24,1110.14,6331.0
2022-03-17 12:20:00,1112.0,1115.83,1112.0,1113.32,1837.0,1112.0,1115.83,1112.0,1113.32,1837.0
2022-03-17 12:25:00,1112.29,1114.31,1112.29,1112.99,800.0,1112.29,1114.31,1112.29,1112.99,800.0
2022-03-17 12:30:00,1112.52,1115.72,1112.04,1115.69,2602.0,1112.52,1115.72,1112.04,1115.69,2602.0
2022-03-17 12:35:00,1117.84,1117.84,1116.82,1116.82,400.0,1117.84,1117.84,1116.82,1116.82,400.0
2022-03-17 12:40:00,1116.64,1118.6,1116.64,1117.41,2425.0,1116.64,1118.6,1116.64,1117.41,2425.0
2022-03-17 12:45:00,1117.79,1122.17,1117.45,1120.47,7713.0,1117.79,1122.17,1117.45,1120.47,7713.0
2022-03-17 12:50:00,1122.77,1123.85,1121.89,1123.11,3753.0,1122.77,1123.85,1121.89,1123.11,3753.0
2022-03-17 12:55:00,1120.0,1123.34,1120.0,1121.95,2248.0,1120.0,1123.34,1120.0,1121.95,2248.0
2022-03-17 13:00:00,1122.29,1122.29,1119.0,1120.84,800.0,1122.29,1122.29,1119.0,1120.84,800.0
2022-03-17 13:05:00,1119.7,1120.42,1114.74,1114.74,1300.0,1119.7,1120.42,1114.74,1114.74,1300.0
2022-03-17 13:10:00,1115.0,1115.98,1111.55,1112.34,1400.0,1115.0,1115.98,1111.55,1112.34,1400.0
2022-03-17 13:15:00,1113.82,1115.49,1110.24,1114.28,3237.0,1113.82,1115.49,1110.24,1114.28,3237.0
2022-03-17 13:20:00,1114.5,1119.5,1114.5,1118.03,3268.0,1114.5,1119.5,1114.5,1118.03,3268.0
2022-03-17 13:25:00,1119.81,1123.0,1119.81,1122.1,1750.0,1119.81,1123.0,1119.81,1122.1,1750.0
2022-03-17 13:30:00,1122.94,1124.21,1121.43,1122.96,1251.0,1122.94,1124.21,1121.43,1122.96,1251.0
2022-03-17 13:35:00,1123.1,1123.1,1122.02,1122.42,600.0,1123.1,1123.1,1122.02,1122.42,600.0
2022-03-17 13:40:00,1124.99,1127.68,1124.99,1126.49,2160.0,1124.99,1127.68,1124.99,1126.49,2160.0
2022-03-17 13:45:00,1127.35,1129.0,1126.5,1129.0,1790.0,1127.35,1129.0,1126.5,1129.0,1790.0
2022-03-17 13:50:00,1128.53,1130.6,1127.3,1128.48,5019.0,1128.53,1130.6,1127.3,1128.48,5019.0
2022-03-17 13:55:00,1128.22,1131.0,1128.21,1130.28,2291.0,1128.22,1131.0,1128.21,1130.28,2291.0
2022-03-17 14:00:00,1129.01,1130.49,1128.52,1130.31,1000.0,1129.01,1130.49,1128.52,1130.31,1000.0
2022-03-17 14:05:00,1131.61,1134.23,1130.92,1134.23,1810.0,1131.61,1134.23,1130.92,1134.23,1810.0
2022-03-17 14:10:00,1134.5,1134.5,1127.04,1129.65,1975.0,1134.5,1134.5,1127.04,1129.65,1975.0
2022-03-17 14:15:00,1130.2,1130.73,1129.23,1130.08,700.0,1130.2,1130.73,1129.23,1130.08,700.0
2022-03-17 14:20:00,1129.93,1130.78,1128.54,1128.65,3344.0,1129.93,1130.78,1128.54,1128.65,3344.0
2022-03-17 14:25:00,1128.64,1131.0,1128.64,1129.87,2562.0,1128.64,1131.0,1128.64,1129.87,2562.0
2022-03-17 14:30:00,1130.22,1133.0,1130.06,1132.87,1864.0,1130.22,1133.0,1130.06,1132.87,1864.0
2022-03-17 14:35:00,1133.94,1135.08,1132.49,1133.28,2438.0,1133.94,1135.08,1132.49,1133.28,2438.0
2022-03-17 14:40:00,1133.11,1134.74,1133.06,1134.35,1086.0,1133.11,1134.74,1133.06,1134.35,1086.0
2022-03-17 14:45:00,1133.6,1135.25,1133.51,1135.2,1300.0,1133.6,1135.25,1133.51,1135.2,1300.0
2022-03-17 14:50:00,1135.3,1135.3,1133.95,1133.95,400.0,1135.3,1135.3,1133.95,1133.95,400.0
2022-03-17 14:55:00,1133.8,1136.61,1133.8,1136.5,2733.0,1133.8,1136.61,1133.8,1136.5,2733.0
2022-03-17 15:00:00,1136.47,1138.67,1136.47,1138.66,1600.0,1136.47,1138.67,1136.47,1138.66,1600.0
2022-03-17 15:05:00,1140.0,1140.0,1137.38,1137.38,7083.0,1140.0,1140.0,1137.38,1137.38,7083.0
2022-03-17 15:10:00,1138.01,1138.01,1132.52,1132.96,2029.0,1138.01,1138.01,1132.52,1132.96,2029.0
2022-03-17 15:15:00,1133.36,1138.3,1133.0,1138.3,2331.0,1133.36,1138.3,1133.0,1138.3,2331.0
2022-03-17 15:20:00,1138.52,1138.52,1136.61,1137.09,1010.0,1138.52,1138.52,1136.61,1137.09,1010.0
2022-03-17 15:25:00,1137.99,1138.93,1137.99,1138.24,1021.0,1137.99,1138.93,1137.99,1138.24,1021.0
2022-03-17 15:30:00,1138.9,1141.6,1138.9,1141.43,1387.0,1138.9,1141.6,1138.9,1141.43,1387.0
2022-03-17 15:35:00,1141.42,1143.78,1140.49,1143.78,1972.0,1141.42,1143.78,1140.49,1143.78,1972.0
2022-03-17 15:40:00,1144.25,1147.6,1144.24,1146.68,4973.0,1144.25,1147.6,1144.24,1146.68,4973.0
2022-03-17 15:45:00,1146.66,1149.61,1146.66,1147.25,5180.0,1146.66,1149.61,1146.66,1147.25,5180.0
2022-03-17 15:50:00,1145.48,1150.42,1143.64,1149.71,19157.0,1145.48,1150.42,1143.64,1149.71,19157.0
2022-03-17 15:55:00,1149.66,1149.99,1147.07,1149.09,19193.0,1149.66,1149.99,1147.07,1149.09,19193.0
2022-03-18 09:30:00,1133.28,1141.04,1120.51,1129.84,41058.0,1133.28,1141.04,1120.51,1129.84,41058.0
2022-03-18 09:35:00,1131.32,1145.19,1129.88,1145.19,6682.0,1131.32,1145.19,1129.88,1145.19,6682.0
2022-03-18 09:40:00,1144.76,1149.32,1139.6,1148.55,3590.0,1144.76,1149.32,1139.6,1148.55,3590.0
2022-03-18 09:45:00,1146.04,1155.84,1146.03,1155.84,3637.0,1146.04,1155.84,1146.03,1155.84,3637.0
2022-03-18 09:50:00,1155.25,1165.1,1153.92,1163.34,4677.0,1155.25,1165.1,1153.92,1163.34,4677.0
2022-03-18 09:55:00,1163.43,1167.29,1159.43,1161.07,4664.0,1163.43,1167.29,1159.43,1161.07,4664.0
2022-03-18 10:00:00,1160.0,1172.96,1160.0,1172.96,3226.0,1160.0,1172.96,1160.0,1172.96,3226.0
2022-03-18 10:05:00,1172.76,1180.0,1172.76,1180.0,4456.0,1172.76,1180.0,1172.76,1180.0,4456.0
2022-03-18 10:10:00,1182.97,1191.47,1182.97,1186.55,12691.0,1182.97,1191.47,1182.97,1186.55,12691.0
2022-03-18 10:15:00,1185.65,1185.65,1175.57,1180.24,3732.0,1185.65,1185.65,1175.57,1180.24,3732.0
2022-03-18 10:20:00,1178.79,1179.33,1174.09,1174.64,2841.0,1178.79,1179.33,1174.09,1174.64,2841.0
2022-03-18 10:25:00,1175.0,1181.57,1175.0,1179.0,1300.0,1175.0,1181.57,1175.0,1179.0,1300.0
2022-03-18 10:30:00,1180.0,1180.98,1174.08,1174.09,3569.0,1180.0,1180.98,1174.08,1174.09,3569.0
2022-03-18 10:35:00,1174.04,1174.66,1161.07,1161.79,4092.0,1174.04,1174.66,1161.07,1161.79,4092.0
2022-03-18 10:40:00,1161.13,1165.18,1157.52,1162.78,6855.0,1161.13,1165.18,1157.52,1162.78,6855.0
2022-03-18 10:45:00,1164.61,1169.18,1163.99,1169.18,2235.0,1164.61,1169.18,1163.99,1169.18,2235.0
2022-03-18 10:50:00,1165.97,1169.08,1164.4,1168.3,1112.0,1165.97,1169.08,1164.4,1168.3,1112.0
2022-03-18 10:55:00,1168.78,1171.0,1168.0,1169.11,6122.0,1168.78,1171.0,1168.0,1169.11,6122.0
2022-03-18 11:00:00,1166.85,1173.1,1166.85,1173.1,2113.0,1166.85,1173.1,1166.85,1173.1,2113.0
2022-03-18 11:05:00,1171.7,1174.91,1170.84,1171.52,2899.0,1171.7,1174.91,1170.84,1171.52,2899.0
2022-03-18 11:10:00,1170.75,1173.74,1170.75,1173.74,2870.0,1170.75,1173.74,1170.75,1173.74,2870.0
2022-03-18 11:15:00,1170.02,1173.84,1169.06,1169.47,1220.0,1170.02,1173.84,1169.06,1169.47,1220.0
2022-03-18 11:20:00,1169.06,1170.84,1162.72,1167.75,2850.0,1169.06,1170.84,1162.72,1167.75,2850.0
2022-03-18 11:25:00,1165.58,1165.58,1157.6,1162.39,2040.0,1165.58,1165.58,1157.6,1162.39,2040.0
2022-03-18 11:30:00,1161.41,1168.03,1161.41,1163.3,1800.0,1161.41,1168.03,1161.41,1163.3,1800.0
2022-03-18 11:35:00,1165.8,1168.0,1164.86,1167.11,1111.0,1165.8,1168.0,1164.86,1167.11,1111.0
2022-03-18 11:40:00,1163.18,1165.24,1159.78,1163.83,1800.0,1163.18,1165.24,1159.78,1163.83,1800.0
2022-03-18 11:45:00,1161.68,1163.37,1159.55,1159.56,6600.0,1161.68,1163.37,1159.55,1159.56,6600.0
2022-03-18 11:50:00,1159.38,1163.22,1158.12,1158.57,4128.0,1159.38,1163.22,1158.12,1158.57,4128.0
2022-03-18 11:55:00,1159.5,1165.35,1159.5,1165.35,1300.0,1159.5,1165.35,1159.5,1165.35,1300.0
2022-03-18 12:00:00,1166.95,1169.99,1166.48,1168.0,1700.0,1166.95,1169.99,1166.48,1168.0,1700.0
2022-03-18 12:05:00,1169.7,1169.7,1165.64,1169.7,3207.0,1169.7,1169.7,1165.64,1169.7,3207.0
2022-03-18 12:10:00,1168.43,1170.51,1168.43,1170.51,720.0,1168.43,1170.51,1168.43,1170.51,720.0
2022-03-18 12:15:00,1172.0,1174.97,1170.49,1174.28,1232.0,1172.0,1174.97,1170.49,1174.28,1232.0
2022-03-18 12:20:00,1175.25,1175.7,1173.12,1175.06,900.0,1175.25,1175.7,1173.12,1175.06,900.0
2022-03-18 12:25:00,1176.1,1177.57,1174.47,1175.31,1880.0,1176.1,1177.57,1174.47,1175.31,1880.0
2022-03-18 12:30:00,1173.8,1178.78,1173.8,1178.14,987.0,1173.8,1178.78,1173.8,1178.14,987.0
2022-03-18 12:35:00,1177.81,1179.85,1176.72,1177.91,1344.0,1177.81,1179.85,1176.72,1177.91,1344.0
2022-03-18 12:40:00,1180.0,1180.0,1176.3,1176.3,3706.0,1180.0,1180.0,1176.3,1176.3,3706.0
2022-03-18 12:45:00,1178.53,1178.53,1173.87,1176.98,1100.0,1178.53,1178.53,1173.87,1176.98,1100.0
2022-03-18 12:50:00,1176.4,1178.2,1176.4,1178.2,300.0,1176.4,1178.2,1176.4,1178.2,300.0
2022-03-18 12:55:00,1179.99,1180.58,1178.67,1180.37,1450.0,1179.99,1180.58,1178.67,1180.37,1450.0
2022-03-18 13:00:00,1182.05,1182.92,1181.01,1181.01,600.0,1182.05,1182.92,1181.01,1181.01,600.0
2022-03-18 13:05:00,1179.96,1181.83,1179.31,1181.0,1146.0,1179.96,1181.83,1179.31,1181.0,1146.0
2022-03-18 13:10:00,1179.15,1179.15,1178.91,1179.0,343.0,1179.15,1179.15,1178.91,1179.0,343.0
2022-03-18 13:15:00,1177.76,1178.04,1173.04,1173.04,1001.0,1177.76,1178.04,1173.04,1173.04,1001.0
2022-03-18 13:20:00,1175.42,1177.24,1175.16,1177.24,1237.0,1175.42,1177.24,1175.16,1177.24,1237.0
2022-03-18 13:25:00,1176.61,1178.69,1173.04,1178.69,1984.0,1176.61,1178.69,1173.04,1178.69,1984.0
2022-03-18 13:30:00,1177.42,1181.62,1177.42,1180.47,3920.0,1177.42,1181.62,1177.42,1180.47,3920.0
2022-03-18 13:35:00,1181.07,1183.56,1179.17,1182.22,1099.0,1181.07,1183.56,1179.17,1182.22,1099.0
2022-03-18 13:40:00,1181.14,1183.31,1180.46,1182.34,4143.0,1181.14,1183.31,1180.46,1182.34,4143.0
2022-03-18 13:45:00,1182.54,1184.32,1181.81,1184.32,1756.0,1182.54,1184.32,1181.81,1184.32,1756.0
2022-03-18 13:50:00,1184.38,1185.98,1184.38,1185.0,2671.0,1184.38,1185.98,1184.38,1185.0,2671.0
2022-03-18 13:55:00,1184.74,1187.11,1183.52,1185.97,13321.0,1184.74,1187.11,1183.52,1185.97,13321.0
2022-03-18 14:00:00,1187.84,1187.84,1184.61,1185.29,1505.0,1187.84,1187.84,1184.61,1185.29,1505.0
2022-03-18 14:05:00,1184.43,1185.1,1181.45,1181.45,837.0,1184.43,1185.1,1181.45,1181.45,837.0
2022-03-18 14:10:00,1178.33,1178.33,1172.78,1177.0,2352.0,1178.33,1178.33,1172.78,1177.0,2352.0
2022-03-18 14:15:00,1176.86,1179.4,1176.16,1178.0,4316.0,1176.86,1179.4,1176.16,1178.0,4316.0
2022-03-18 14:20:00,1175.0,1175.91,1173.98,1173.98,1254.0,1175.0,1175.91,1173.98,1173.98,1254.0
2022-03-18 14:25:00,1173.53,1173.53,1167.33,1169.56,1606.0,1173.53,1173.53,1167.33,1169.56,1606.0
2022-03-18 14:30:00,1169.56,1171.04,1168.08,1171.04,1310.0,1169.56,1171.04,1168.08,1171.04,1310.0
2022-03-18 14:35:00,1171.12,1179.5,1170.37,1179.38,8564.0,1171.12,1179.5,1170.37,1179.38,8564.0
2022-03-18 14:40:00,1177.42,1181.23,1176.45,1178.86,5091.0,1177.42,1181.23,1176.45,1178.86,5091.0
2022-03-18 14:45:00,1176.2,1176.21,1170.8,1172.18,3920.0,1176.2,1176.21,1170.8,1172.18,3920.0
2022-03-18 14:50:00,1171.2,1175.23,1171.2,1175.23,1400.0,1171.2,1175.23,1171.2,1175.23,1400.0
2022-03-18 14:55:00,1173.52,1176.45,1173.15,1176.45,1238.0,1173.52,1176.45,1173.15,1176.45,1238.0
2022-03-18 15:00:00,1176.24,1176.68,1172.64,1176.68,2114.0,1176.24,1176.68,1172.64,1176.68,2114.0
2022-03-18 15:05:00,1175.29,1176.21,1173.76,1174.11,4006.0,1175.29,1176.21,1173.76,1174.11,4006.0
2022-03-18 15:10:00,1173.3,1175.0,1173.3,1173.92,600.0,1173.3,1175.0,1173.3,1173.92,600.0
2022-03-18 15:15:00,1173.97,1175.48,1173.96,1175.48,1300.0,1173.97,1175.48,1173.96,1175.48,1300.0
2022-03-18 15:20:00,1176.03,1177.47,1176.02,1177.47,1000.0,1176.03,1177.47,1176.02,1177.47,1000.0
2022-03-18 15:25:00,1178.0,1180.54,1177.96,1180.53,1540.0,1178.0,1180.54,1177.96,1180.53,1540.0
2022-03-18 15:30:00,1181.12,1183.26,1181.12,1182.76,1797.0,1181.12,1183.26,1181.12,1182.76,1797.0
2022-03-18 15:35:00,1183.13,1183.13,1176.57,1177.03,3220.0,1183.13,1183.13,1176.57,1177.03,3220.0
2022-03-18 15:40:00,1176.78,1178.69,1175.0,1177.17,2924.0,1176.78,1178.69,1175.0,1177.17,2924.0
2022-03-18 15:45:00,1177.86,1180.55,1177.06,1178.73,6400.0,1177.86,1180.55,1177.06,1178.73,6400.0
2022-03-18 15:50:00,1179.77,1189.6,1179.77,1189.27,5628.0,1179.77,1189.6,1179.77,1189.27,5628.0
2022-03-18 15:55:00,1190.0,1190.58,1185.34,1186.26,12766.0,1190.0,1190.58,1185.34,1186.26,12766.0
2022-03-21 09:30:00,1161.5,1179.6,1155.0,1179.6,11335.0,1161.5,1179.6,1155.0,1179.6,11335.0
2022-03-21 09:35:00,1176.89,1181.52,1163.47,1172.63,7854.0,1176.89,1181.52,1163.47,1172.63,7854.0
2022-03-21 09:40:00,1174.85,1182.5,1174.84,1175.11,4615.0,1174.85,1182.5,1174.84,1175.11,4615.0
2022-03-21 09:45:00,1174.3,1174.3,1153.01,1156.34,5915.0,1174.3,1174.3,1153.01,1156.34,5915.0
2022-03-21 09:50:00,1161.69,1161.72,1140.01,1140.01,4823.0,1161.69,1161.72,1140.01,1140.01,4823.0
2022-03-21 09:55:00,1142.38,1150.35,1140.79,1149.83,5065.0,1142.38,1150.35,1140.79,1149.83,5065.0
2022-03-21 10:00:00,1143.65,1146.29,1139.53,1139.53,2488.0,1143.65,1146.29,1139.53,1139.53,2488.0
2022-03-21 10:05:00,1141.6,1141.6,1127.91,1134.34,2458.0,1141.6,1141.6,1127.91,1134.34,2458.0
2022-03-21 10:10:00,1135.34,1140.17,1133.57,1136.79,2050.0,1135.34,1140.17,1133.57,1136.79,2050.0
2022-03-21 10:15:00,1134.35,1138.27,1132.75,1132.75,1481.0,1134.35,1138.27,1132.75,1132.75,1481.0
2022-03-21 10:20:00,1134.26,1137.01,1131.89,1133.73,4163.0,1134.26,1137.01,1131.89,1133.73,4163.0
2022-03-21 10:25:00,1135.07,1135.07,1121.37,1130.67,11898.0,1135.07,1135.07,1121.37,1130.67,11898.0
2022-03-21 10:30:00,1130.73,1133.38,1127.66,1132.54,1700.0,1130.73,1133.38,1127.66,1132.54,1700.0
2022-03-21 10:35:00,1132.17,1137.31,1128.15,1137.31,3630.0,1132.17,1137.31,1128.15,1137.31,3630.0
2022-03-21 10:40:00,1135.88,1147.33,1134.16,1147.33,7494.0,1135.88,1147.33,1134.16,1147.33,7494.0
2022-03-21 10:45:00,1144.34,1151.89,1139.63,1149.38,4900.0,1144.34,1151.89,1139.63,1149.38,4900.0
2022-03-21 10:50:00,1150.2,1153.64,1149.32,1150.67,3984.0,1150.2,1153.64,1149.32,1150.67,3984.0
2022-03-21 10:55:00,1151.12,1160.36,1151.11,1157.36,1532.0,1151.12,1160.36,1151.11,1157.36,1532.0
2022-03-21 11:00:00,1157.49,1161.69,1155.18,1157.03,4156.0,1157.49,1161.69,1155.18,1157.03,4156.0
2022-03-21 11:05:00,1155.24,1159.3,1154.27,1159.05,1646.0,1155.24,1159.3,1154.27,1159.05,1646.0
2022-03-21 11:10:00,1160.37,1165.94,1160.09,1162.78,2100.0,1160.37,1165.94,1160.09,1162.78,2100.0
2022-03-21 11:15:00,1162.79,1168.98,1159.91,1166.76,4112.0,1162.79,1168.98,1159.91,1166.76,4112.0
2022-03-21 11:20:00,1166.78,1167.0,1165.83,1167.0,600.0,1166.78,1167.0,1165.83,1167.0,600.0
2022-03-21 11:25:00,1166.99,1172.81,1166.99,1172.05,2564.0,1166.99,1172.81,1166.99,1172.05,2564.0
2022-03-21 11:30:00,1168.62,1168.95,1160.74,1160.74,614.0,1168.62,1168.95,1160.74,1160.74,614.0
2022-03-21 11:35:00,1161.83,1172.77,1158.33,1171.5,4215.0,1161.83,1172.77,1158.33,1171.5,4215.0
2022-03-21 11:40:00,1170.58,1174.99,1169.45,1173.41,3542.0,1170.58,1174.99,1169.45,1173.41,3542.0
2022-03-21 11:45:00,1170.91,1174.3,1168.58,1168.58,1295.0,1170.91,1174.3,1168.58,1168.58,1295.0
2022-03-21 11:50:00,1168.94,1172.93,1168.94,1172.09,1100.0,1168.94,1172.93,1168.94,1172.09,1100.0
2022-03-21 11:55:00,1170.41,1176.92,1170.41,1173.75,700.0,1170.41,1176.92,1170.41,1173.75,700.0
2022-03-21 12:00:00,1173.5,1173.56,1165.53,1165.6,900.0,1173.5,1173.56,1165.53,1165.6,900.0
2022-03-21 12:05:00,1167.14,1169.65,1164.4,1166.62,1402.0,1167.14,1169.65,1164.4,1166.62,1402.0
2022-03-21 12:10:00,1170.18,1171.12,1167.09,1167.09,1045.0,1170.18,1171.12,1167.09,1167.09,1045.0
2022-03-21 12:15:00,1171.44,1172.22,1167.11,1171.92,600.0,1171.44,1172.22,1167.11,1171.92,600.0
2022-03-21 12:20:00,1172.72,1180.93,1170.0,1171.77,3550.0,1172.72,1180.93,1170.0,1171.77,3550.0
2022-03-21 12:25:00,1176.93,1176.93,1168.79,1168.79,600.0,1176.93,1176.93,1168.79,1168.79,600.0
2022-03-21 12:30:00,1167.84,1168.25,1159.05,1161.55,1835.0,1167.84,1168.25,1159.05,1161.55,1835.0
2022-03-21 12:35:00,1157.87,1157.87,1148.02,1150.32,1582.0,1157.87,1157.87,1148.02,1150.32,1582.0
2022-03-21 12:40:00,1160.05,1164.84,1160.05,1164.84,1176.0,1160.05,1164.84,1160.05,1164.84,1176.0
2022-03-21 12:45:00,1163.27,1167.56,1159.96,1165.49,2779.0,1163.27,1167.56,1159.96,1165.49,2779.0
2022-03-21 12:50:00,1163.21,1168.24,1157.02,1157.02,3600.0,1163.21,1168.24,1157.02,1157.02,3600.0
2022-03-21 12:55:00,1157.15,1157.15,1145.94,1145.94,3784.0,1157.15,1157.15,1145.94,1145.94,3784.0
2022-03-21 13:00:00,1144.57,1149.5,1144.57,1146.77,1537.0,1144.57,1149.5,1144.57,1146.77,1537.0
2022-03-21 13:05:00,1145.84,1150.07,1144.7,1149.28,600.0,1145.84,1150.07,1144.7,1149.28,600.0
2022-03-21 13:10:00,1151.6,1151.74,1146.51,1146.51,2405.0,1151.6,1151.74,1146.51,1146.51,2405.0
2022-03-21 13:15:00,1142.01,1142.6,1138.0,1138.0,7321.0,1142.01,1142.6,1138.0,1138.0,7321.0
2022-03-21 13:20:00,1139.14,1145.63,1137.43,1141.21,650.0,1139.14,1145.63,1137.43,1141.21,650.0
2022-03-21 13:25:00,1140.68,1141.2,1138.32,1138.32,3720.0,1140.68,1141.2,1138.32,1138.32,3720.0
2022-03-21 13:30:00,1140.85,1141.47,1138.06,1141.47,1500.0,1140.85,1141.47,1138.06,1141.47,1500.0
2022-03-21 13:35:00,1140.11,1140.11,1133.05,1135.9,5200.0,1140.11,1140.11,1133.05,1135.9,5200.0
2022-03-21 13:40:00,1133.86,1133.86,1129.98,1131.72,1396.0,1133.86,1133.86,1129.98,1131.72,1396.0
2022-03-21 13:45:00,1132.08,1140.85,1132.08,1138.02,1520.0,1132.08,1140.85,1132.08,1138.02,1520.0
2022-03-21 13:50:00,1138.09,1138.95,1138.09,1138.95,200.0,1138.09,1138.95,1138.09,1138.95,200.0
2022-03-21 13:55:00,1136.7,1139.96,1136.7,1139.96,504.0,1136.7,1139.96,1136.7,1139.96,504.0
2022-03-21 14:00:00,1140.57,1142.63,1140.57,1142.17,800.0,1140.57,1142.63,1140.57,1142.17,800.0
2022-03-21 14:05:00,1139.82,1146.22,1139.82,1146.16,789.0,1139.82,1146.22,1139.82,1146.16,789.0
2022-03-21 14:10:00,1141.98,1142.83,1141.98,1142.33,315.0,1141.98,1142.83,1141.98,1142.33,315.0
2022-03-21 14:15:00,1141.5,1143.5,1141.5,1143.5,500.0,1141.5,1143.5,1141.5,1143.5,500.0
2022-03-21 14:20:00,1149.98,1152.73,1149.98,1151.45,1694.0,1149.98,1152.73,1149.98,1151.45,1694.0
2022-03-21 14:25:00,1148.36,1155.09,1148.36,1154.86,1475.0,1148.36,1155.09,1148.36,1154.86,1475.0
2022-03-21 14:30:00,1152.44,1152.44,1147.04,1149.3,2034.0,1152.44,1152.44,1147.04,1149.3,2034.0
2022-03-21 14:35:00,1148.64,1152.01,1148.64,1151.53,1100.0,1148.64,1152.01,1148.64,1151.53,1100.0
2022-03-21 14:40:00,1150.61,1153.48,1149.71,1152.47,756.0,1150.61,1153.48,1149.71,1152.47,756.0
2022-03-21 14:45:00,1154.09,1154.09,1146.99,1149.09,1148.0,1154.09,1154.09,1146.99,1149.09,1148.0
2022-03-21 14:50:00,1147.55,1147.94,1144.97,1144.97,2288.0,1147.55,1147.94,1144.97,1144.97,2288.0
2022-03-21 14:55:00,1145.52,1146.55,1136.43,1139.58,3353.0,1145.52,1146.55,1136.43,1139.58,3353.0
2022-03-21 15:00:00,1140.04,1141.05,1139.09,1139.41,700.0,1140.04,1141.05,1139.09,1139.41,700.0
2022-03-21 15:05:00,1141.62,1142.68,1141.3,1142.68,400.0,1141.62,1142.68,1141.3,1142.68,400.0
2022-03-21 15:10:00,1143.84,1147.12,1143.84,1146.65,1518.0,1143.84,1147.12,1143.84,1146.65,1518.0
2022-03-21 15:15:00,1151.48,1151.51,1147.33,1147.33,1414.0,1151.48,1151.51,1147.33,1147.33,1414.0
2022-03-21 15:20:00,1146.15,1151.0,1145.5,1151.0,600.0,1146.15,1151.0,1145.5,1151.0,600.0
2022-03-21 15:25:00,1153.0,1157.79,1152.0,1157.78,3869.0,1153.0,1157.79,1152.0,1157.78,3869.0
2022-03-21 15:30:00,1156.6,1157.91,1153.1,1153.1,2983.0,1156.6,1157.91,1153.1,1153.1,2983.0
2022-03-21 15:35:00,1151.49,1152.86,1148.52,1148.52,904.0,1151.49,1152.86,1148.52,1148.52,904.0
2022-03-21 15:40:00,1148.24,1150.06,1147.92,1149.56,900.0,1148.24,1150.06,1147.92,1149.56,900.0
2022-03-21 15:45:00,1149.61,1151.87,1143.57,1143.58,2130.0,1149.61,1151.87,1143.57,1143.58,2130.0
2022-03-21 15:50:00,1149.46,1153.98,1148.81,1151.9,2258.0,1149.46,1153.98,1148.81,1151.9,2258.0
2022-03-21 15:55:00,1156.11,1156.11,1151.34,1155.31,6281.0,1156.11,1156.11,1151.34,1155.31,6281.0
2022-03-22 09:30:00,1154.01,1178.62,1154.01,1173.38,8046.0,1154.01,1178.62,1154.01,1173.38,8046.0
2022-03-22 09:35:00,1172.8,1195.0,1172.8,1189.51,6955.0,1172.8,1195.0,1172.8,1189.51,6955.0
2022-03-22 09:40:00,1185.19,1185.23,1171.72,1178.49,2922.0,1185.19,1185.23,1171.72,1178.49,2922.0
2022-03-22 09:45:00,1175.33,1175.33,1160.28,1163.25,2341.0,1175.33,1175.33,1160.28,1163.25,2341.0
2022-03-22 09:50:00,1162.2,1179.65,1160.6,1179.65,2100.0,1162.2,1179.65,1160.6,1179.65,2100.0
2022-03-22 09:55:00,1176.02,1179.91,1169.82,1179.91,7472.0,1176.02,1179.91,1169.82,1179.91,7472.0
2022-03-22 10:00:00,1179.91,1192.21,1179.91,1192.21,3457.0,1179.91,1192.21,1179.91,1192.21,3457.0
2022-03-22 10:05:00,1192.08,1195.0,1189.11,1193.08,5102.0,1192.08,1195.0,1189.11,1193.08,5102.0
2022-03-22 10:10:00,1192.49,1195.54,1191.02,1195.54,5375.0,1192.49,1195.54,1191.02,1195.54,5375.0
2022-03-22 10:15:00,1191.21,1197.99,1188.98,1197.95,3417.0,1191.21,1197.99,1188.98,1197.95,3417.0
2022-03-22 10:20:00,1197.35,1199.8,1194.67,1199.45,3714.0,1197.35,1199.8,1194.67,1199.45,3714.0
2022-03-22 10:25:00,1198.71,1199.99,1197.28,1199.9,1757.0,1198.71,1199.99,1197.28,1199.9,1757.0
2022-03-22 10:30:00,1199.99,1206.74,1199.99,1204.79,7911.0,1199.99,1206.74,1199.99,1204.79,7911.0
2022-03-22 10:35:00,1202.59,1206.64,1199.03,1206.63,3250.0,1202.59,1206.64,1199.03,1206.63,3250.0
2022-03-22 10:40:00,1203.81,1204.9,1200.09,1202.27,2595.0,1203.81,1204.9,1200.09,1202.27,2595.0
2022-03-22 10:45:00,1203.79,1204.59,1200.01,1202.5,8341.0,1203.79,1204.59,1200.01,1202.5,8341.0
2022-03-22 10:50:00,1200.19,1205.24,1200.19,1205.24,2193.0,1200.19,1205.24,1200.19,1205.24,2193.0
2022-03-22 10:55:00,1208.68,1209.5,1206.34,1206.86,2319.0,1208.68,1209.5,1206.34,1206.86,2319.0
2022-03-22 11:00:00,1207.85,1211.19,1203.96,1211.19,4496.0,1207.85,1211.19,1203.96,1211.19,4496.0
2022-03-22 11:05:00,1210.61,1214.5,1208.79,1211.48,3599.0,1210.61,1214.5,1208.79,1211.48,3599.0
2022-03-22 11:10:00,1210.42,1210.62,1207.8,1208.57,2181.0,1210.42,1210.62,1207.8,1208.57,2181.0
2022-03-22 11:15:00,1209.82,1215.74,1209.82,1215.74,1349.0,1209.82,1215.74,1209.82,1215.74,1349.0
2022-03-22 11:20:00,1214.51,1215.76,1211.41,1215.76,2316.0,1214.51,1215.76,1211.41,1215.76,2316.0
2022-03-22 11:25:00,1216.26,1219.52,1215.7,1215.7,2005.0,1216.26,1219.52,1215.7,1215.7,2005.0
2022-03-22 11:30:00,1217.5,1218.0,1213.69,1215.48,4240.0,1217.5,1218.0,1213.69,1215.48,4240.0
2022-03-22 11:35:00,1217.53,1220.7,1216.46,1219.58,1275.0,1217.53,1220.7,1216.46,1219.58,1275.0
2022-03-22 11:40:00,1217.97,1222.12,1217.74,1218.02,2624.0,1217.97,1222.12,1217.74,1218.02,2624.0
2022-03-22 11:45:00,1214.9,1214.9,1212.0,1213.72,2190.0,1214.9,1214.9,1212.0,1213.72,2190.0
2022-03-22 11:50:00,1214.99,1218.4,1211.87,1218.4,2664.0,1214.99,1218.4,1211.87,1218.4,2664.0
2022-03-22 11:55:00,1216.5,1217.0,1213.06,1213.81,1705.0,1216.5,1217.0,1213.06,1213.81,1705.0
2022-03-22 12:00:00,1213.82,1214.9,1209.77,1211.76,4530.0,1213.82,1214.9,1209.77,1211.76,4530.0
2022-03-22 12:05:00,1213.58,1216.38,1213.58,1215.1,1600.0,1213.58,1216.38,1213.58,1215.1,1600.0
2022-03-22 12:10:00,1216.64,1216.64,1214.93,1216.4,600.0,1216.64,1216.64,1214.93,1216.4,600.0
2022-03-22 12:15:00,1215.72,1218.49,1215.41,1217.01,1800.0,1215.72,1218.49,1215.41,1217.01,1800.0
2022-03-22 12:20:00,1217.7,1217.7,1211.48,1212.73,3610.0,1217.7,1217.7,1211.48,1212.73,3610.0
2022-03-22 12:25:00,1212.76,1212.89,1210.37,1211.83,1589.0,1212.76,1212.89,1210.37,1211.83,1589.0
2022-03-22 12:30:00,1211.86,1212.97,1209.34,1212.97,2300.0,1211.86,1212.97,1209.34,1212.97,2300.0
2022-03-22 12:35:00,1213.66,1215.0,1212.98,1213.23,4400.0,1213.66,1215.0,1212.98,1213.23,4400.0
2022-03-22 12:40:00,1213.89,1215.36,1212.12,1212.12,1435.0,1213.89,1215.36,1212.12,1212.12,1435.0
2022-03-22 12:45:00,1211.57,1216.43,1211.56,1216.43,3096.0,1211.57,1216.43,1211.56,1216.43,3096.0
2022-03-22 12:50:00,1217.92,1218.87,1216.8,1218.87,800.0,1217.92,1218.87,1216.8,1218.87,800.0
2022-03-22 12:55:00,1218.79,1218.79,1215.83,1215.83,500.0,1218.79,1218.79,1215.83,1215.83,500.0
2022-03-22 13:00:00,1214.7,1217.22,1214.48,1215.1,11700.0,1214.7,1217.22,1214.48,1215.1,11700.0
2022-03-22 13:05:00,1216.27,1217.53,1212.98,1212.99,2217.0,1216.27,1217.53,1212.98,1212.99,2217.0
2022-03-22 13:10:00,1214.0,1214.72,1212.34,1213.87,700.0,1214.0,1214.72,1212.34,1213.87,700.0
2022-03-22 13:15:00,1213.77,1215.12,1211.18,1211.2,1826.0,1213.77,1215.12,1211.18,1211.2,1826.0
2022-03-22 13:20:00,1210.28,1210.28,1208.03,1208.04,1000.0,1210.28,1210.28,1208.03,1208.04,1000.0
2022-03-22 13:25:00,1210.21,1210.21,1210.21,1210.21,100.0,1210.21,1210.21,1210.21,1210.21,100.0
2022-03-22 13:30:00,1214.56,1214.6,1213.11,1214.6,700.0,1214.56,1214.6,1213.11,1214.6,700.0
2022-03-22 13:35:00,1214.25,1215.84,1214.08,1214.14,900.0,1214.25,1215.84,1214.08,1214.14,900.0
2022-03-22 13:40:00,1213.55,1214.37,1213.02,1214.37,300.0,1213.55,1214.37,1213.02,1214.37,300.0
2022-03-22 13:45:00,1216.0,1216.0,1211.21,1213.29,1400.0,1216.0,1216.0,1211.21,1213.29,1400.0
2022-03-22 13:50:00,1213.95,1214.06,1212.58,1213.15,600.0,1213.95,1214.06,1212.58,1213.15,600.0
2022-03-22 13:55:00,1214.6,1218.0,1214.6,1215.19,1327.0,1214.6,1218.0,1214.6,1215.19,1327.0
2022-03-22 14:00:00,1217.8,1217.8,1211.18,1211.18,2749.0,1217.8,1217.8,1211.18,1211.18,2749.0
2022-03-22 14:05:00,1211.62,1211.62,1210.0,1210.27,300.0,1211.62,1211.62,1210.0,1210.27,300.0
2022-03-22 14:10:00,1210.46,1210.46,1210.46,1210.46,720.0,1210.46,1210.46,1210.46,1210.46,720.0
2022-03-22 14:15:00,1210.51,1214.0,1210.51,1212.45,1497.0,1210.51,1214.0,1210.51,1212.45,1497.0
2022-03-22 14:20:00,1209.25,1213.0,1209.25,1211.64,1100.0,1209.25,1213.0,1209.25,1211.64,1100.0
2022-03-22 14:25:00,1213.3,1213.3,1209.25,1209.69,1700.0,1213.3,1213.3,1209.25,1209.69,1700.0
2022-03-22 14:30:00,1209.83,1214.0,1209.83,1214.0,500.0,1209.83,1214.0,1209.83,1214.0,500.0
2022-03-22 14:35:00,1213.98,1213.98,1211.05,1211.4,400.0,1213.98,1213.98,1211.05,1211.4,400.0
2022-03-22 14:40:00,1212.01,1212.01,1210.99,1210.99,200.0,1212.01,1212.01,1210.99,1210.99,200.0
2022-03-22 14:45:00,1211.85,1211.86,1210.85,1210.86,771.0,1211.85,1211.86,1210.85,1210.86,771.0
2022-03-22 14:50:00,1214.0,1214.0,1212.03,1212.99,700.0,1214.0,1214.0,1212.03,1212.99,700.0
2022-03-22 14:55:00,1213.99,1214.0,1213.21,1213.28,1439.0,1213.99,1214.0,1213.21,1213.28,1439.0
2022-03-22 15:00:00,1211.96,1214.0,1211.25,1211.61,2051.0,1211.96,1214.0,1211.25,1211.61,2051.0
2022-03-22 15:05:00,1211.94,1214.13,1211.94,1214.13,1100.0,1211.94,1214.13,1211.94,1214.13,1100.0
2022-03-22 15:10:00,1214.57,1218.76,1213.43,1218.76,1300.0,1214.57,1218.76,1213.43,1218.76,1300.0
2022-03-22 15:15:00,1219.19,1220.95,1218.49,1220.88,2387.0,1219.19,1220.95,1218.49,1220.88,2387.0
2022-03-22 15:20:00,1220.43,1220.43,1215.26,1217.1,1170.0,1220.43,1220.43,1215.26,1217.1,1170.0
2022-03-22 15:25:00,1219.0,1220.14,1214.73,1214.74,2256.0,1219.0,1220.14,1214.73,1214.74,2256.0
2022-03-22 15:30:00,1215.69,1216.7,1214.37,1216.08,2100.0,1215.69,1216.7,1214.37,1216.08,2100.0
2022-03-22 15:35:00,1215.16,1215.59,1212.51,1215.59,1625.0,1215.16,1215.59,1212.51,1215.59,1625.0
2022-03-22 15:40:00,1213.61,1217.31,1213.61,1216.81,1000.0,1213.61,1217.31,1213.61,1216.81,1000.0
2022-03-22 15:45:00,1217.72,1218.03,1214.67,1216.12,3421.0,1217.72,1218.03,1214.67,1216.12,3421.0
2022-03-22 15:50:00,1217.0,1217.0,1213.94,1213.98,5313.0,1217.0,1217.0,1213.94,1213.98,5313.0
2022-03-22 15:55:00,1215.27,1215.9,1211.6,1215.89,20684.0,1215.27,1215.9,1211.6,1215.89,20684.0
2022-03-23 09:30:00,1195.74,1195.74,1183.93,1191.41,11853.0,1195.74,1195.74,1183.93,1191.41,11853.0
2022-03-23 09:35:00,1190.8,1196.28,1182.39,1186.06,4505.0,1190.8,1196.28,1182.39,1186.06,4505.0
2022-03-23 09:40:00,1185.86,1197.93,1185.86,1197.76,3395.0,1185.86,1197.93,1185.86,1197.76,3395.0
2022-03-23 09:45:00,1194.17,1194.18,1180.01,1185.57,3141.0,1194.17,1194.18,1180.01,1185.57,3141.0
2022-03-23 09:50:00,1180.0,1183.29,1177.23,1182.49,2644.0,1180.0,1183.29,1177.23,1182.49,2644.0
2022-03-23 09:55:00,1180.0,1182.8,1175.88,1178.01,2012.0,1180.0,1182.8,1175.88,1178.01,2012.0
2022-03-23 10:00:00,1177.36,1185.83,1172.0,1173.0,4037.0,1177.36,1185.83,1172.0,1173.0,4037.0
2022-03-23 10:05:00,1175.06,1186.84,1175.06,1185.16,3370.0,1175.06,1186.84,1175.06,1185.16,3370.0
2022-03-23 10:10:00,1184.81,1187.55,1184.81,1187.55,472.0,1184.81,1187.55,1184.81,1187.55,472.0
2022-03-23 10:15:00,1189.88,1199.5,1187.92,1197.4,1419.0,1189.88,1199.5,1187.92,1197.4,1419.0
2022-03-23 10:20:00,1194.25,1197.28,1190.58,1196.39,600.0,1194.25,1197.28,1190.58,1196.39,600.0
2022-03-23 10:25:00,1195.2,1203.66,1195.0,1202.96,3556.0,1195.2,1203.66,1195.0,1202.96,3556.0
2022-03-23 10:30:00,1203.95,1207.19,1202.95,1206.93,1000.0,1203.95,1207.19,1202.95,1206.93,1000.0
2022-03-23 10:35:00,1204.59,1210.49,1204.59,1209.59,2136.0,1204.59,1210.49,1204.59,1209.59,2136.0
2022-03-23 10:40:00,1211.87,1212.46,1209.31,1209.32,1721.0,1211.87,1212.46,1209.31,1209.32,1721.0
2022-03-23 10:45:00,1202.83,1205.5,1200.17,1204.19,1910.0,1202.83,1205.5,1200.17,1204.19,1910.0
2022-03-23 10:50:00,1211.79,1221.71,1211.79,1219.96,17650.0,1211.79,1221.71,1211.79,1219.96,17650.0
2022-03-23 10:55:00,1220.05,1223.24,1218.22,1220.93,21402.0,1220.05,1223.24,1218.22,1220.93,21402.0
2022-03-23 11:00:00,1221.0,1229.6,1220.58,1229.6,2128.0,1221.0,1229.6,1220.58,1229.6,2128.0
2022-03-23 11:05:00,1228.19,1231.44,1224.9,1226.06,3005.0,1228.19,1231.44,1224.9,1226.06,3005.0
2022-03-23 11:10:00,1223.4,1229.45,1223.4,1228.07,1100.0,1223.4,1229.45,1223.4,1228.07,1100.0
2022-03-23 11:15:00,1228.37,1233.0,1226.38,1231.47,2510.0,1228.37,1233.0,1226.38,1231.47,2510.0
2022-03-23 11:20:00,1239.42,1241.32,1236.58,1237.73,2300.0,1239.42,1241.32,1236.58,1237.73,2300.0
2022-03-23 11:25:00,1236.9,1239.75,1236.68,1238.68,1300.0,1236.9,1239.75,1236.68,1238.68,1300.0
2022-03-23 11:30:00,1239.78,1241.05,1238.23,1241.05,1260.0,1239.78,1241.05,1238.23,1241.05,1260.0
2022-03-23 11:35:00,1247.38,1247.86,1244.73,1247.86,500.0,1247.38,1247.86,1244.73,1247.86,500.0
2022-03-23 11:40:00,1246.35,1252.54,1246.35,1250.81,7514.0,1246.35,1252.54,1246.35,1250.81,7514.0
2022-03-23 11:45:00,1251.28,1252.79,1249.77,1249.77,1407.0,1251.28,1252.79,1249.77,1249.77,1407.0
2022-03-23 11:50:00,1250.03,1258.17,1250.03,1253.23,1020.0,1250.03,1258.17,1250.03,1253.23,1020.0
2022-03-23 11:55:00,1254.23,1254.23,1250.8,1250.81,600.0,1254.23,1254.23,1250.8,1250.81,600.0
2022-03-23 12:00:00,1250.98,1250.98,1247.19,1249.95,2534.0,1250.98,1250.98,1247.19,1249.95,2534.0
2022-03-23 12:05:00,1248.95,1249.86,1243.25,1244.39,3815.0,1248.95,1249.86,1243.25,1244.39,3815.0
2022-03-23 12:10:00,1242.22,1243.4,1237.53,1242.88,4222.0,1242.22,1243.4,1237.53,1242.88,4222.0
2022-03-23 12:15:00,1241.86,1246.31,1241.39,1244.54,2000.0,1241.86,1246.31,1241.39,1244.54,2000.0
2022-03-23 12:20:00,1243.03,1248.64,1243.03,1247.0,3598.0,1243.03,1248.64,1243.03,1247.0,3598.0
2022-03-23 12:25:00,1246.98,1249.6,1246.97,1247.6,1500.0,1246.98,1249.6,1246.97,1247.6,1500.0
2022-03-23 12:30:00,1251.75,1252.38,1247.17,1251.55,1200.0,1251.75,1252.38,1247.17,1251.55,1200.0
2022-03-23 12:35:00,1250.6,1250.93,1246.39,1246.39,2120.0,1250.6,1250.93,1246.39,1246.39,2120.0
2022-03-23 12:40:00,1247.69,1247.69,1242.88,1243.94,1850.0,1247.69,1247.69,1242.88,1243.94,1850.0
2022-03-23 12:45:00,1242.55,1242.55,1238.21,1241.79,1999.0,1242.55,1242.55,1238.21,1241.79,1999.0
2022-03-23 12:50:00,1238.62,1244.26,1238.41,1242.9,2693.0,1238.62,1244.26,1238.41,1242.9,2693.0
2022-03-23 12:55:00,1243.41,1244.61,1243.0,1243.0,749.0,1243.41,1244.61,1243.0,1243.0,749.0
2022-03-23 13:00:00,1242.65,1242.66,1230.66,1230.67,1434.0,1242.65,1242.66,1230.66,1230.67,1434.0
2022-03-23 13:05:00,1233.26,1233.26,1233.26,1233.26,100.0,1233.26,1233.26,1233.26,1233.26,100.0
2022-03-23 13:10:00,1237.68,1237.96,1236.15,1236.15,300.0,1237.68,1237.96,1236.15,1236.15,300.0
2022-03-23 13:15:00,1234.83,1234.83,1228.48,1231.04,1900.0,1234.83,1234.83,1228.48,1231.04,1900.0
2022-03-23 13:20:00,1228.85,1231.94,1223.95,1223.95,1994.0,1228.85,1231.94,1223.95,1223.95,1994.0
2022-03-23 13:25:00,1223.84,1225.68,1221.29,1221.29,1500.0,1223.84,1225.68,1221.29,1221.29,1500.0
2022-03-23 13:30:00,1222.19,1233.0,1219.86,1232.63,3007.0,1222.19,1233.0,1219.86,1232.63,3007.0
2022-03-23 13:35:00,1230.75,1233.47,1226.87,1226.87,800.0,1230.75,1233.47,1226.87,1226.87,800.0
2022-03-23 13:40:00,1226.13,1226.4,1219.86,1221.21,800.0,1226.13,1226.4,1219.86,1221.21,800.0
2022-03-23 13:45:00,1220.99,1229.01,1220.99,1227.78,400.0,1220.99,1229.01,1220.99,1227.78,400.0
2022-03-23 13:50:00,1225.35,1232.06,1225.35,1232.06,400.0,1225.35,1232.06,1225.35,1232.06,400.0
2022-03-23 13:55:00,1228.05,1228.93,1228.05,1228.93,200.0,1228.05,1228.93,1228.05,1228.93,200.0
2022-03-23 14:00:00,1227.24,1231.62,1227.24,1229.49,900.0,1227.24,1231.62,1227.24,1229.49,900.0
2022-03-23 14:05:00,1228.15,1228.61,1224.61,1225.28,600.0,1228.15,1228.61,1224.61,1225.28,600.0
2022-03-23 14:10:00,1218.8,1221.56,1213.86,1215.91,2440.0,1218.8,1221.56,1213.86,1215.91,2440.0
2022-03-23 14:15:00,1215.89,1219.2,1214.5,1218.47,1140.0,1215.89,1219.2,1214.5,1218.47,1140.0
2022-03-23 14:20:00,1219.2,1224.01,1218.0,1222.28,2200.0,1219.2,1224.01,1218.0,1222.28,2200.0
2022-03-23 14:25:00,1221.23,1224.58,1221.18,1223.83,800.0,1221.23,1224.58,1221.18,1223.83,800.0
2022-03-23 14:30:00,1221.92,1221.92,1221.92,1221.92,100.0,1221.92,1221.92,1221.92,1221.92,100.0
2022-03-23 14:35:00,1220.66,1225.03,1219.0,1224.6,1540.0,1220.66,1225.03,1219.0,1224.6,1540.0
2022-03-23 14:40:00,1225.58,1225.58,1220.84,1223.38,2655.0,1225.58,1225.58,1220.84,1223.38,2655.0
2022-03-23 14:45:00,1224.6,1225.3,1223.42,1224.75,3858.0,1224.6,1225.3,1223.42,1224.75,3858.0
2022-03-23 14:50:00,1224.27,1225.5,1222.92,1222.92,500.0,1224.27,1225.5,1222.92,1222.92,500.0
2022-03-23 14:55:00,1221.91,1221.92,1218.18,1220.21,500.0,1221.91,1221.92,1218.18,1220.21,500.0
2022-03-23 15:00:00,1214.01,1221.36,1214.01,1220.3,1326.0,1214.01,1221.36,1214.01,1220.3,1326.0
2022-03-23 15:05:00,1219.06,1219.06,1216.16,1217.8,700.0,1219.06,1219.06,1216.16,1217.8,700.0
2022-03-23 15:10:00,1215.83,1217.5,1215.28,1215.9,1830.0,1215.83,1217.5,1215.28,1215.9,1830.0
2022-03-23 15:15:00,1215.99,1216.06,1214.77,1214.77,300.0,1215.99,1216.06,1214.77,1214.77,300.0
2022-03-23 15:20:00,1214.6,1219.07,1214.28,1219.07,1264.0,1214.6,1219.07,1214.28,1219.07,1264.0
2022-03-23 15:25:00,1218.66,1218.67,1214.12,1214.19,2100.0,1218.66,1218.67,1214.12,1214.19,2100.0
2022-03-23 15:30:00,1213.0,1218.53,1211.85,1217.99,5300.0,1213.0,1218.53,1211.85,1217.99,5300.0
2022-03-23 15:35:00,1216.26,1217.83,1215.98,1215.98,1500.0,1216.26,1217.83,1215.98,1215.98,1500.0
2022-03-23 15:40:00,1215.25,1221.93,1213.83,1221.88,6881.0,1215.25,1221.93,1213.83,1221.88,6881.0
2022-03-23 15:45:00,1222.39,1223.66,1217.74,1218.71,6242.0,1222.39,1223.66,1217.74,1218.71,6242.0
2022-03-23 15:50:00,1218.2,1219.22,1215.44,1217.15,8064.0,1218.2,1219.22,1215.44,1217.15,8064.0
2022-03-23 15:55:00,1218.46,1218.59,1210.0,1212.44,12292.0,1218.46,1218.59,1210.0,1212.44,12292.0
2022-03-24 09:30:00,1210.29,1218.06,1207.0,1207.0,8650.0,1210.29,1218.06,1207.0,1207.0,8650.0
2022-03-24 09:35:00,1204.61,1209.77,1195.49,1201.84,4521.0,1204.61,1209.77,1195.49,1201.84,4521.0
2022-03-24 09:40:00,1206.4,1215.53,1206.4,1213.26,1250.0,1206.4,1215.53,1206.4,1213.26,1250.0
2022-03-24 09:45:00,1200.85,1200.85,1192.02,1195.31,842.0,1200.85,1200.85,1192.02,1195.31,842.0
2022-03-24 09:50:00,1189.51,1204.8,1189.5,1201.41,1330.0,1189.51,1204.8,1189.5,1201.41,1330.0
2022-03-24 09:55:00,1204.9,1204.9,1190.01,1190.01,1037.0,1204.9,1204.9,1190.01,1190.01,1037.0
2022-03-24 10:00:00,1192.94,1205.73,1192.94,1205.73,4281.0,1192.94,1205.73,1192.94,1205.73,4281.0
2022-03-24 10:05:00,1207.49,1209.53,1200.0,1200.0,2450.0,1207.49,1209.53,1200.0,1200.0,2450.0
2022-03-24 10:10:00,1194.79,1194.79,1188.17,1188.17,2733.0,1194.79,1194.79,1188.17,1188.17,2733.0
2022-03-24 10:15:00,1187.16,1187.16,1175.12,1177.11,2965.0,1187.16,1187.16,1175.12,1177.11,2965.0
2022-03-24 10:20:00,1178.0,1183.87,1174.42,1182.0,4780.0,1178.0,1183.87,1174.42,1182.0,4780.0
2022-03-24 10:25:00,1186.12,1188.0,1186.12,1188.0,647.0,1186.12,1188.0,1186.12,1188.0,647.0
2022-03-24 10:30:00,1185.78,1194.88,1185.5,1193.18,1762.0,1185.78,1194.88,1185.5,1193.18,1762.0
2022-03-24 10:35:00,1194.35,1194.88,1190.0,1190.0,1461.0,1194.35,1194.88,1190.0,1190.0,1461.0
2022-03-24 10:40:00,1191.48,1192.94,1190.06,1192.94,600.0,1191.48,1192.94,1190.06,1192.94,600.0
2022-03-24 10:45:00,1195.6,1201.05,1195.6,1200.48,500.0,1195.6,1201.05,1195.6,1200.48,500.0
2022-03-24 10:50:00,1200.51,1201.6,1197.78,1199.65,1162.0,1200.51,1201.6,1197.78,1199.65,1162.0
2022-03-24 10:55:00,1198.8,1198.8,1198.79,1198.8,100.0,1198.8,1198.8,1198.79,1198.8,100.0
2022-03-24 11:00:00,1198.08,1203.05,1198.07,1200.51,800.0,1198.08,1203.05,1198.07,1200.51,800.0
2022-03-24 11:05:00,1199.72,1205.96,1199.72,1201.05,400.0,1199.72,1205.96,1199.72,1201.05,400.0
2022-03-24 11:10:00,1199.02,1203.9,1198.52,1203.27,1150.0,1199.02,1203.9,1198.52,1203.27,1150.0
2022-03-24 11:15:00,1203.85,1203.85,1202.96,1203.52,750.0,1203.85,1203.85,1202.96,1203.52,750.0
2022-03-24 11:20:00,1203.67,1208.04,1203.08,1208.04,900.0,1203.67,1208.04,1203.08,1208.04,900.0
2022-03-24 11:25:00,1210.0,1215.88,1210.0,1213.19,4249.0,1210.0,1215.88,1210.0,1213.19,4249.0
2022-03-24 11:30:00,1215.39,1218.89,1215.39,1217.81,3079.0,1215.39,1218.89,1215.39,1217.81,3079.0
2022-03-24 11:35:00,1216.37,1218.5,1213.52,1218.5,3640.0,1216.37,1218.5,1213.52,1218.5,3640.0
2022-03-24 11:40:00,1218.62,1224.95,1218.62,1221.26,5934.0,1218.62,1224.95,1218.62,1221.26,5934.0
2022-03-24 11:45:00,1219.35,1223.84,1218.59,1221.77,1334.0,1219.35,1223.84,1218.59,1221.77,1334.0
2022-03-24 11:50:00,1220.45,1225.05,1220.45,1225.04,3796.0,1220.45,1225.05,1220.45,1225.04,3796.0
2022-03-24 11:55:00,1226.06,1230.0,1224.89,1225.82,1960.0,1226.06,1230.0,1224.89,1225.82,1960.0
2022-03-24 12:00:00,1221.52,1222.0,1217.42,1217.99,1000.0,1221.52,1222.0,1217.42,1217.99,1000.0
2022-03-24 12:05:00,1219.0,1219.95,1214.89,1215.84,2980.0,1219.0,1219.95,1214.89,1215.84,2980.0
2022-03-24 12:10:00,1219.0,1219.94,1214.9,1219.09,3460.0,1219.0,1219.94,1214.9,1219.09,3460.0
2022-03-24 12:15:00,1219.52,1221.85,1217.04,1221.85,3365.0,1219.52,1221.85,1217.04,1221.85,3365.0
2022-03-24 12:20:00,1221.83,1226.15,1221.83,1226.15,835.0,1221.83,1226.15,1221.83,1226.15,835.0
2022-03-24 12:25:00,1222.97,1223.12,1214.51,1214.51,1268.0,1222.97,1223.12,1214.51,1214.51,1268.0
2022-03-24 12:30:00,1215.2,1218.68,1215.19,1218.1,1100.0,1215.2,1218.68,1215.19,1218.1,1100.0
2022-03-24 12:35:00,1216.8,1220.49,1215.3,1220.49,900.0,1216.8,1220.49,1215.3,1220.49,900.0
2022-03-24 12:40:00,1220.47,1221.32,1219.75,1221.0,900.0,1220.47,1221.32,1219.75,1221.0,900.0
2022-03-24 12:45:00,1218.62,1220.25,1217.64,1217.64,700.0,1218.62,1220.25,1217.64,1217.64,700.0
2022-03-24 12:50:00,1216.46,1218.64,1216.46,1218.64,1047.0,1216.46,1218.64,1216.46,1218.64,1047.0
2022-03-24 12:55:00,1217.39,1220.01,1217.39,1219.3,500.0,1217.39,1220.01,1217.39,1219.3,500.0
2022-03-24 13:00:00,1216.19,1221.52,1216.19,1217.7,2198.0,1216.19,1221.52,1216.19,1217.7,2198.0
2022-03-24 13:05:00,1218.58,1218.63,1214.13,1215.86,500.0,1218.58,1218.63,1214.13,1215.86,500.0
2022-03-24 13:10:00,1214.57,1218.0,1213.56,1217.85,872.0,1214.57,1218.0,1213.56,1217.85,872.0
2022-03-24 13:15:00,1218.79,1221.1,1218.79,1221.1,787.0,1218.79,1221.1,1218.79,1221.1,787.0
2022-03-24 13:20:00,1219.82,1219.82,1216.81,1218.65,400.0,1219.82,1219.82,1216.81,1218.65,400.0
2022-03-24 13:25:00,1219.01,1219.64,1219.01,1219.64,500.0,1219.01,1219.64,1219.01,1219.64,500.0
2022-03-24 13:30:00,1220.29,1221.51,1215.7,1215.7,1007.0,1220.29,1221.51,1215.7,1215.7,1007.0
2022-03-24 13:35:00,1214.72,1216.89,1213.82,1213.82,986.0,1214.72,1216.89,1213.82,1213.82,986.0
2022-03-24 13:40:00,1215.13,1215.13,1215.13,1215.13,100.0,1215.13,1215.13,1215.13,1215.13,100.0
2022-03-24 13:45:00,1214.84,1214.84,1213.82,1213.82,3245.0,1214.84,1214.84,1213.82,1213.82,3245.0
2022-03-24 13:50:00,1210.0,1211.57,1208.03,1211.57,1189.0,1210.0,1211.57,1208.03,1211.57,1189.0
2022-03-24 13:55:00,1210.34,1217.89,1210.34,1217.46,1340.0,1210.34,1217.89,1210.34,1217.46,1340.0
2022-03-24 14:00:00,1216.58,1220.0,1216.58,1220.0,968.0,1216.58,1220.0,1216.58,1220.0,968.0
2022-03-24 14:05:00,1219.4,1219.41,1211.99,1213.59,900.0,1219.4,1219.41,1211.99,1213.59,900.0
2022-03-24 14:10:00,1212.42,1212.42,1209.79,1212.18,800.0,1212.42,1212.42,1209.79,1212.18,800.0
2022-03-24 14:15:00,1212.77,1214.02,1210.65,1214.02,819.0,1212.77,1214.02,1210.65,1214.02,819.0
2022-03-24 14:20:00,1213.1,1213.7,1210.28,1212.26,1090.0,1213.1,1213.7,1210.28,1212.26,1090.0
2022-03-24 14:25:00,1212.57,1215.81,1212.57,1215.81,1205.0,1212.57,1215.81,1212.57,1215.81,1205.0
2022-03-24 14:30:00,1216.33,1221.01,1216.16,1218.01,3657.0,1216.33,1221.01,1216.16,1218.01,3657.0
2022-03-24 14:35:00,1218.99,1218.99,1216.19,1217.8,3250.0,1218.99,1218.99,1216.19,1217.8,3250.0
2022-03-24 14:40:00,1218.36,1220.28,1218.36,1220.28,1025.0,1218.36,1220.28,1218.36,1220.28,1025.0
2022-03-24 14:45:00,1220.7,1221.9,1218.36,1219.0,700.0,1220.7,1221.9,1218.36,1219.0,700.0
2022-03-24 14:50:00,1223.87,1225.5,1222.71,1224.96,2917.0,1223.87,1225.5,1222.71,1224.96,2917.0
2022-03-24 14:55:00,1224.27,1228.62,1224.0,1225.56,2486.0,1224.27,1228.62,1224.0,1225.56,2486.0
2022-03-24 15:00:00,1225.87,1226.92,1216.46,1223.06,6182.0,1225.87,1226.92,1216.46,1223.06,6182.0
2022-03-24 15:05:00,1223.88,1231.98,1223.3,1230.0,2150.0,1223.88,1231.98,1223.3,1230.0,2150.0
2022-03-24 15:10:00,1229.01,1229.46,1223.59,1224.18,2849.0,1229.01,1229.46,1223.59,1224.18,2849.0
2022-03-24 15:15:00,1225.51,1227.33,1224.98,1226.25,2676.0,1225.51,1227.33,1224.98,1226.25,2676.0
2022-03-24 15:20:00,1228.71,1229.44,1227.12,1228.08,2575.0,1228.71,1229.44,1227.12,1228.08,2575.0
2022-03-24 15:25:00,1230.1,1230.1,1228.25,1228.31,500.0,1230.1,1230.1,1228.25,1228.31,500.0
2022-03-24 15:30:00,1229.37,1230.39,1229.27,1229.54,500.0,1229.37,1230.39,1229.27,1229.54,500.0
2022-03-24 15:35:00,1231.0,1231.15,1228.61,1228.62,1250.0,1231.0,1231.15,1228.61,1228.62,1250.0
2022-03-24 15:40:00,1229.0,1234.71,1228.31,1234.71,7173.0,1229.0,1234.71,1228.31,1234.71,7173.0
2022-03-24 15:45:00,1235.74,1238.35,1235.33,1236.14,3068.0,1235.74,1238.35,1235.33,1236.14,3068.0
2022-03-24 15:50:00,1236.53,1239.92,1232.31,1235.07,3033.0,1236.53,1239.92,1232.31,1235.07,3033.0
2022-03-24 15:55:00,1233.06,1236.84,1232.98,1236.81,8904.0,1233.06,1236.84,1232.98,1236.81,8904.0
2022-03-25 09:30:00,1226.32,1234.99,1214.0,1215.0,12139.0,1226.32,1234.99,1214.0,1215.0,12139.0
2022-03-25 09:35:00,1212.0,1217.06,1208.41,1208.41,3424.0,1212.0,1217.06,1208.41,1208.41,3424.0
2022-03-25 09:40:00,1207.22,1209.55,1192.44,1193.77,9765.0,1207.22,1209.55,1192.44,1193.77,9765.0
2022-03-25 09:45:00,1196.5,1204.21,1195.49,1196.93,6922.0,1196.5,1204.21,1195.49,1196.93,6922.0
2022-03-25 09:50:00,1194.04,1200.06,1193.0,1198.57,4176.0,1194.04,1200.06,1193.0,1198.57,4176.0
2022-03-25 09:55:00,1199.38,1199.67,1186.06,1189.6,4715.0,1199.38,1199.67,1186.06,1189.6,4715.0
2022-03-25 10:00:00,1187.82,1189.94,1181.0,1184.94,6051.0,1187.82,1189.94,1181.0,1184.94,6051.0
2022-03-25 10:05:00,1184.16,1190.38,1184.03,1190.38,3903.0,1184.16,1190.38,1184.03,1190.38,3903.0
2022-03-25 10:10:00,1189.99,1191.0,1185.89,1185.89,2256.0,1189.99,1191.0,1185.89,1185.89,2256.0
2022-03-25 10:15:00,1185.48,1186.91,1182.3,1184.08,2921.0,1185.48,1186.91,1182.3,1184.08,2921.0
2022-03-25 10:20:00,1184.22,1193.2,1184.22,1190.0,8068.0,1184.22,1193.2,1184.22,1190.0,8068.0
2022-03-25 10:25:00,1186.55,1187.37,1186.55,1187.37,200.0,1186.55,1187.37,1186.55,1187.37,200.0
2022-03-25 10:30:00,1189.14,1191.59,1187.37,1191.19,1976.0,1189.14,1191.59,1187.37,1191.19,1976.0
2022-03-25 10:35:00,1193.64,1196.97,1192.31,1192.32,2500.0,1193.64,1196.97,1192.31,1192.32,2500.0
2022-03-25 10:40:00,1194.1,1196.96,1190.81,1193.56,1783.0,1194.1,1196.96,1190.81,1193.56,1783.0
2022-03-25 10:45:00,1194.0,1197.41,1190.88,1192.42,2390.0,1194.0,1197.41,1190.88,1192.42,2390.0
2022-03-25 10:50:00,1192.28,1193.12,1187.89,1187.89,969.0,1192.28,1193.12,1187.89,1187.89,969.0
2022-03-25 10:55:00,1187.34,1189.52,1184.11,1189.52,1770.0,1187.34,1189.52,1184.11,1189.52,1770.0
2022-03-25 11:00:00,1190.29,1190.76,1185.0,1185.0,1487.0,1190.29,1190.76,1185.0,1185.0,1487.0
2022-03-25 11:05:00,1183.51,1186.29,1178.0,1178.71,2450.0,1183.51,1186.29,1178.0,1178.71,2450.0
2022-03-25 11:10:00,1177.1,1177.74,1174.28,1174.52,2626.0,1177.1,1177.74,1174.28,1174.52,2626.0
2022-03-25 11:15:00,1175.22,1177.95,1168.72,1168.72,4407.0,1175.22,1177.95,1168.72,1168.72,4407.0
2022-03-25 11:20:00,1169.39,1170.75,1165.79,1167.65,2370.0,1169.39,1170.75,1165.79,1167.65,2370.0
2022-03-25 11:25:00,1167.67,1168.87,1163.52,1167.45,3869.0,1167.67,1168.87,1163.52,1167.45,3869.0
2022-03-25 11:30:00,1170.02,1170.93,1164.52,1166.08,4780.0,1170.02,1170.93,1164.52,1166.08,4780.0
2022-03-25 11:35:00,1167.64,1168.45,1164.19,1166.71,4974.0,1167.64,1168.45,1164.19,1166.71,4974.0
2022-03-25 11:40:00,1167.28,1175.0,1167.28,1175.0,880.0,1167.28,1175.0,1167.28,1175.0,880.0
2022-03-25 11:45:00,1177.56,1179.69,1173.8,1177.24,1300.0,1177.56,1179.69,1173.8,1177.24,1300.0
2022-03-25 11:50:00,1175.63,1176.78,1173.66,1176.78,1328.0,1175.63,1176.78,1173.66,1176.78,1328.0
2022-03-25 11:55:00,1172.0,1172.0,1167.13,1169.1,1642.0,1172.0,1172.0,1167.13,1169.1,1642.0
2022-03-25 12:00:00,1169.1,1169.1,1169.1,1169.1,0.0,1169.1,1169.1,1169.1,1169.1,0.0
2022-03-25 12:05:00,1167.84,1168.92,1166.7,1168.52,1305.0,1167.84,1168.92,1166.7,1168.52,1305.0
2022-03-25 12:10:00,1169.07,1172.44,1169.06,1169.57,3235.0,1169.07,1172.44,1169.06,1169.57,3235.0
2022-03-25 12:15:00,1169.35,1169.51,1164.5,1166.92,1700.0,1169.35,1169.51,1164.5,1166.92,1700.0
2022-03-25 12:20:00,1163.0,1163.0,1163.0,1163.0,100.0,1163.0,1163.0,1163.0,1163.0,100.0
2022-03-25 12:25:00,1164.26,1167.83,1162.24,1167.82,2049.0,1164.26,1167.83,1162.24,1167.82,2049.0
2022-03-25 12:30:00,1166.95,1166.95,1166.33,1166.33,300.0,1166.95,1166.95,1166.33,1166.33,300.0
2022-03-25 12:35:00,1161.79,1162.33,1160.0,1162.33,2090.0,1161.79,1162.33,1160.0,1162.33,2090.0
2022-03-25 12:40:00,1161.78,1162.93,1161.76,1162.73,895.0,1161.78,1162.93,1161.76,1162.73,895.0
2022-03-25 12:45:00,1163.02,1167.27,1162.97,1166.71,2022.0,1163.02,1167.27,1162.97,1166.71,2022.0
2022-03-25 12:50:00,1166.81,1168.21,1158.6,1159.61,4296.0,1166.81,1168.21,1158.6,1159.61,4296.0
2022-03-25 12:55:00,1159.59,1164.51,1159.59,1164.49,2435.0,1159.59,1164.51,1159.59,1164.49,2435.0
2022-03-25 13:00:00,1166.06,1166.06,1161.59,1163.0,4725.0,1166.06,1166.06,1161.59,1163.0,4725.0
2022-03-25 13:05:00,1161.37,1162.71,1161.17,1161.17,2300.0,1161.37,1162.71,1161.17,1161.17,2300.0
2022-03-25 13:10:00,1161.22,1161.75,1154.05,1154.05,3438.0,1161.22,1161.75,1154.05,1154.05,3438.0
2022-03-25 13:15:00,1152.06,1165.46,1152.05,1165.46,4459.0,1152.06,1165.46,1152.05,1165.46,4459.0
2022-03-25 13:20:00,1165.85,1165.85,1162.62,1163.76,1185.0,1165.85,1165.85,1162.62,1163.76,1185.0
2022-03-25 13:25:00,1160.96,1167.44,1160.92,1166.3,5255.0,1160.96,1167.44,1160.92,1166.3,5255.0
2022-03-25 13:30:00,1166.53,1168.0,1162.62,1162.62,7941.0,1166.53,1168.0,1162.62,1162.62,7941.0
2022-03-25 13:35:00,1160.56,1164.2,1160.56,1163.25,2307.0,1160.56,1164.2,1160.56,1163.25,2307.0
2022-03-25 13:40:00,1163.14,1165.76,1162.09,1165.76,1695.0,1163.14,1165.76,1162.09,1165.76,1695.0
2022-03-25 13:45:00,1162.21,1163.77,1162.21,1163.77,700.0,1162.21,1163.77,1162.21,1163.77,700.0
2022-03-25 13:50:00,1164.89,1170.18,1164.28,1165.15,2600.0,1164.89,1170.18,1164.28,1165.15,2600.0
2022-03-25 13:55:00,1164.39,1167.0,1164.39,1166.32,7950.0,1164.39,1167.0,1164.39,1166.32,7950.0
2022-03-25 14:00:00,1165.57,1166.98,1165.55,1165.57,1600.0,1165.57,1166.98,1165.55,1165.57,1600.0
2022-03-25 14:05:00,1165.12,1165.12,1164.35,1164.58,1450.0,1165.12,1165.12,1164.35,1164.58,1450.0
2022-03-25 14:10:00,1162.25,1162.25,1160.41,1160.41,729.0,1162.25,1162.25,1160.41,1160.41,729.0
2022-03-25 14:15:00,1161.37,1164.05,1161.37,1162.13,800.0,1161.37,1164.05,1161.37,1162.13,800.0
2022-03-25 14:20:00,1161.94,1162.34,1161.46,1162.21,802.0,1161.94,1162.34,1161.46,1162.21,802.0
2022-03-25 14:25:00,1162.91,1164.11,1160.86,1163.84,2807.0,1162.91,1164.11,1160.86,1163.84,2807.0
2022-03-25 14:30:00,1164.11,1168.93,1164.11,1165.37,3427.0,1164.11,1168.93,1164.11,1165.37,3427.0
2022-03-25 14:35:00,1164.64,1166.35,1164.64,1165.6,800.0,1164.64,1166.35,1164.64,1165.6,800.0
2022-03-25 14:40:00,1166.38,1166.38,1164.58,1164.9,1295.0,1166.38,1166.38,1164.58,1164.9,1295.0
2022-03-25 14:45:00,1166.43,1166.43,1163.84,1163.85,434.0,1166.43,1166.43,1163.84,1163.85,434.0
2022-03-25 14:50:00,1165.77,1165.77,1165.41,1165.42,400.0,1165.77,1165.77,1165.41,1165.42,400.0
2022-03-25 14:55:00,1166.35,1166.45,1165.41,1166.45,621.0,1166.35,1166.45,1165.41,1166.45,621.0
2022-03-25 15:00:00,1166.75,1167.59,1160.5,1161.78,3428.0,1166.75,1167.59,1160.5,1161.78,3428.0
2022-03-25 15:05:00,1161.04,1161.04,1159.17,1161.04,1100.0,1161.04,1161.04,1159.17,1161.04,1100.0
2022-03-25 15:10:00,1161.0,1166.38,1161.0,1165.55,1200.0,1161.0,1166.38,1161.0,1165.55,1200.0
2022-03-25 15:15:00,1164.63,1164.63,1160.09,1160.09,400.0,1164.63,1164.63,1160.09,1160.09,400.0
2022-03-25 15:20:00,1159.25,1159.99,1153.21,1153.21,5309.0,1159.25,1159.99,1153.21,1153.21,5309.0
2022-03-25 15:25:00,1153.19,1153.69,1150.69,1153.01,3300.0,1153.19,1153.69,1150.69,1153.01,3300.0
2022-03-25 15:30:00,1153.76,1155.17,1152.03,1155.17,1800.0,1153.76,1155.17,1152.03,1155.17,1800.0
2022-03-25 15:35:00,1155.76,1158.49,1154.52,1157.79,3800.0,1155.76,1158.49,1154.52,1157.79,3800.0
2022-03-25 15:40:00,1158.34,1162.42,1158.34,1161.18,1800.0,1158.34,1162.42,1158.34,1161.18,1800.0
2022-03-25 15:45:00,1161.21,1165.03,1161.21,1164.52,3044.0,1161.21,1165.03,1161.21,1164.52,3044.0
2022-03-25 15:50:00,1163.02,1164.96,1162.11,1163.46,4453.0,1163.02,1164.96,1162.11,1163.46,4453.0
2022-03-25 15:55:00,1164.43,1166.8,1164.13,1166.33,15378.0,1164.43,1166.8,1164.13,1166.33,15378.0
2022-03-28 09:30:00,1160.51,1190.01,1160.51,1185.18,12180.0,1160.51,1190.01,1160.51,1185.18,12180.0
2022-03-28 09:35:00,1189.52,1201.88,1185.31,1198.22,7375.0,1189.52,1201.88,1185.31,1198.22,7375.0
2022-03-28 09:40:00,1197.06,1203.88,1191.8,1195.0,3829.0,1197.06,1203.88,1191.8,1195.0,3829.0
2022-03-28 09:45:00,1197.0,1197.66,1189.53,1192.0,3946.0,1197.0,1197.66,1189.53,1192.0,3946.0
2022-03-28 09:50:00,1191.87,1200.59,1191.87,1200.59,4313.0,1191.87,1200.59,1191.87,1200.59,4313.0
2022-03-28 09:55:00,1201.17,1213.36,1198.76,1199.72,6617.0,1201.17,1213.36,1198.76,1199.72,6617.0
2022-03-28 10:00:00,1198.83,1198.83,1181.48,1181.48,3200.0,1198.83,1198.83,1181.48,1181.48,3200.0
2022-03-28 10:05:00,1182.22,1186.94,1175.64,1181.86,3069.0,1182.22,1186.94,1175.64,1181.86,3069.0
2022-03-28 10:10:00,1182.07,1189.66,1179.9,1188.9,2901.0,1182.07,1189.66,1179.9,1188.9,2901.0
2022-03-28 10:15:00,1180.01,1180.68,1170.69,1176.08,2418.0,1180.01,1180.68,1170.69,1176.08,2418.0
2022-03-28 10:20:00,1166.85,1170.02,1166.85,1170.01,679.0,1166.85,1170.02,1166.85,1170.01,679.0
2022-03-28 10:25:00,1171.38,1172.76,1165.02,1169.05,3670.0,1171.38,1172.76,1165.02,1169.05,3670.0
2022-03-28 10:30:00,1174.65,1182.32,1170.22,1181.86,2048.0,1174.65,1182.32,1170.22,1181.86,2048.0
2022-03-28 10:35:00,1182.3,1184.64,1179.38,1179.38,1527.0,1182.3,1184.64,1179.38,1179.38,1527.0
2022-03-28 10:40:00,1178.92,1183.35,1178.92,1181.77,760.0,1178.92,1183.35,1178.92,1181.77,760.0
2022-03-28 10:45:00,1185.79,1191.63,1185.79,1190.0,1007.0,1185.79,1191.63,1185.79,1190.0,1007.0
2022-03-28 10:50:00,1190.0,1190.0,1190.0,1190.0,0.0,1190.0,1190.0,1190.0,1190.0,0.0
2022-03-28 10:55:00,1188.6,1188.6,1187.69,1187.69,200.0,1188.6,1188.6,1187.69,1187.69,200.0
2022-03-28 11:00:00,1187.69,1195.63,1184.46,1184.46,3366.0,1187.69,1195.63,1184.46,1184.46,3366.0
2022-03-28 11:05:00,1183.43,1185.0,1183.08,1185.0,650.0,1183.43,1185.0,1183.08,1185.0,650.0
2022-03-28 11:10:00,1186.64,1189.98,1186.64,1188.4,2264.0,1186.64,1189.98,1186.64,1188.4,2264.0
2022-03-28 11:15:00,1186.32,1189.17,1182.28,1184.88,3120.0,1186.32,1189.17,1182.28,1184.88,3120.0
2022-03-28 11:20:00,1186.09,1188.4,1183.09,1184.8,5003.0,1186.09,1188.4,1183.09,1184.8,5003.0
2022-03-28 11:25:00,1182.82,1185.66,1182.82,1184.64,744.0,1182.82,1185.66,1182.82,1184.64,744.0
2022-03-28 11:30:00,1185.95,1185.95,1183.0,1183.02,300.0,1185.95,1185.95,1183.0,1183.02,300.0
2022-03-28 11:35:00,1177.0,1177.82,1174.16,1176.11,1450.0,1177.0,1177.82,1174.16,1176.11,1450.0
2022-03-28 11:40:00,1177.27,1181.43,1177.27,1180.65,300.0,1177.27,1181.43,1177.27,1180.65,300.0
2022-03-28 11:45:00,1181.21,1181.25,1179.02,1181.25,500.0,1181.21,1181.25,1179.02,1181.25,500.0
2022-03-28 11:50:00,1177.53,1178.01,1176.39,1177.29,2022.0,1177.53,1178.01,1176.39,1177.29,2022.0
2022-03-28 11:55:00,1178.87,1180.7,1178.12,1179.87,400.0,1178.87,1180.7,1178.12,1179.87,400.0
2022-03-28 12:00:00,1178.39,1180.74,1176.66,1180.22,750.0,1178.39,1180.74,1176.66,1180.22,750.0
2022-03-28 12:05:00,1180.64,1182.65,1179.27,1179.27,2050.0,1180.64,1182.65,1179.27,1179.27,2050.0
2022-03-28 12:10:00,1173.06,1175.3,1172.99,1175.3,605.0,1173.06,1175.3,1172.99,1175.3,605.0
2022-03-28 12:15:00,1173.35,1175.42,1169.87,1170.0,796.0,1173.35,1175.42,1169.87,1170.0,796.0
2022-03-28 12:20:00,1171.05,1178.0,1171.05,1177.14,704.0,1171.05,1178.0,1171.05,1177.14,704.0
2022-03-28 12:25:00,1179.2,1179.2,1178.22,1178.22,200.0,1179.2,1179.2,1178.22,1178.22,200.0
2022-03-28 12:30:00,1178.33,1181.65,1178.33,1181.64,600.0,1178.33,1181.65,1178.33,1181.64,600.0
2022-03-28 12:35:00,1182.0,1182.23,1180.03,1182.23,906.0,1182.0,1182.23,1180.03,1182.23,906.0
2022-03-28 12:40:00,1180.14,1180.14,1179.93,1179.98,300.0,1180.14,1180.14,1179.93,1179.98,300.0
2022-03-28 12:45:00,1179.83,1180.54,1178.07,1180.54,1100.0,1179.83,1180.54,1178.07,1180.54,1100.0
2022-03-28 12:50:00,1182.36,1182.36,1180.76,1180.85,400.0,1182.36,1182.36,1180.76,1180.85,400.0
2022-03-28 12:55:00,1181.84,1181.84,1180.59,1180.65,700.0,1181.84,1181.84,1180.59,1180.65,700.0
2022-03-28 13:00:00,1182.66,1182.66,1182.66,1182.66,179.0,1182.66,1182.66,1182.66,1182.66,179.0
2022-03-28 13:05:00,1183.87,1184.85,1182.43,1184.85,400.0,1183.87,1184.85,1182.43,1184.85,400.0
2022-03-28 13:10:00,1186.18,1187.52,1186.13,1187.52,401.0,1186.18,1187.52,1186.13,1187.52,401.0
2022-03-28 13:15:00,1188.39,1192.21,1186.35,1192.21,2909.0,1188.39,1192.21,1186.35,1192.21,2909.0
2022-03-28 13:20:00,1191.5,1197.97,1190.0,1197.97,3286.0,1191.5,1197.97,1190.0,1197.97,3286.0
2022-03-28 13:25:00,1198.19,1206.76,1198.0,1206.76,3169.0,1198.19,1206.76,1198.0,1206.76,3169.0
2022-03-28 13:30:00,1206.11,1210.07,1205.04,1206.52,3670.0,1206.11,1210.07,1205.04,1206.52,3670.0
2022-03-28 13:35:00,1206.81,1210.1,1203.1,1204.88,3563.0,1206.81,1210.1,1203.1,1204.88,3563.0
2022-03-28 13:40:00,1205.49,1208.67,1203.65,1204.99,5224.0,1205.49,1208.67,1203.65,1204.99,5224.0
2022-03-28 13:45:00,1205.95,1206.54,1204.49,1204.86,1050.0,1205.95,1206.54,1204.49,1204.86,1050.0
2022-03-28 13:50:00,1204.92,1207.39,1204.44,1205.29,2213.0,1204.92,1207.39,1204.44,1205.29,2213.0
2022-03-28 13:55:00,1203.91,1207.0,1203.04,1206.85,2605.0,1203.91,1207.0,1203.04,1206.85,2605.0
2022-03-28 14:00:00,1207.75,1210.4,1206.0,1207.33,1752.0,1207.75,1210.4,1206.0,1207.33,1752.0
2022-03-28 14:05:00,1205.33,1207.04,1205.0,1205.64,1038.0,1205.33,1207.04,1205.0,1205.64,1038.0
2022-03-28 14:10:00,1205.99,1206.78,1202.51,1203.62,4081.0,1205.99,1206.78,1202.51,1203.62,4081.0
2022-03-28 14:15:00,1204.35,1205.0,1203.0,1203.15,3186.0,1204.35,1205.0,1203.0,1203.15,3186.0
2022-03-28 14:20:00,1202.0,1205.0,1202.0,1205.0,1767.0,1202.0,1205.0,1202.0,1205.0,1767.0
2022-03-28 14:25:00,1206.89,1211.74,1206.53,1211.74,3745.0,1206.89,1211.74,1206.53,1211.74,3745.0
2022-03-28 14:30:00,1209.95,1211.09,1209.55,1211.09,833.0,1209.95,1211.09,1209.55,1211.09,833.0
2022-03-28 14:35:00,1211.2,1211.49,1210.1,1210.1,1650.0,1211.2,1211.49,1210.1,1210.1,1650.0
2022-03-28 14:40:00,1208.22,1212.0,1207.49,1210.59,2209.0,1208.22,1212.0,1207.49,1210.59,2209.0
2022-03-28 14:45:00,1211.6,1214.76,1211.6,1212.85,2669.0,1211.6,1214.76,1211.6,1212.85,2669.0
2022-03-28 14:50:00,1214.98,1219.38,1214.32,1215.72,5718.0,1214.98,1219.38,1214.32,1215.72,5718.0
2022-03-28 14:55:00,1215.94,1221.42,1215.23,1221.41,1906.0,1215.94,1221.42,1215.23,1221.41,1906.0
2022-03-28 15:00:00,1222.37,1222.37,1219.8,1220.0,1050.0,1222.37,1222.37,1219.8,1220.0,1050.0
2022-03-28 15:05:00,1221.26,1223.62,1218.01,1219.0,2501.0,1221.26,1223.62,1218.01,1219.0,2501.0
2022-03-28 15:10:00,1217.99,1221.54,1217.83,1221.54,1500.0,1217.99,1221.54,1217.83,1221.54,1500.0
2022-03-28 15:15:00,1220.85,1224.5,1220.69,1223.49,3211.0,1220.85,1224.5,1220.69,1223.49,3211.0
2022-03-28 15:20:00,1223.27,1224.93,1222.27,1224.93,1785.0,1223.27,1224.93,1222.27,1224.93,1785.0
2022-03-28 15:25:00,1223.56,1227.51,1223.56,1227.34,4264.0,1223.56,1227.51,1223.56,1227.34,4264.0
2022-03-28 15:30:00,1227.62,1230.0,1226.47,1228.0,3154.0,1227.62,1230.0,1226.47,1228.0,3154.0
2022-03-28 15:35:00,1229.01,1229.01,1223.88,1224.17,1958.0,1229.01,1229.01,1223.88,1224.17,1958.0
2022-03-28 15:40:00,1224.0,1224.99,1223.57,1223.57,2315.0,1224.0,1224.99,1223.57,1223.57,2315.0
2022-03-28 15:45:00,1224.81,1226.0,1223.78,1224.48,3091.0,1224.81,1226.0,1223.78,1224.48,3091.0
2022-03-28 15:50:00,1224.06,1224.06,1216.51,1217.81,7489.0,1224.06,1224.06,1216.51,1217.81,7489.0
2022-03-28 15:55:00,1220.19,1226.09,1218.45,1226.09,13456.0,1220.19,1226.09,1218.45,1226.09,13456.0
2022-03-29 09:30:00,1245.67,1261.53,1245.12,1257.5,17563.0,1245.67,1261.53,1245.12,1257.5,17563.0
2022-03-29 09:35:00,1249.29,1260.0,1248.6,1251.59,5487.0,1249.29,1260.0,1248.6,1251.59,5487.0
2022-03-29 09:40:00,1250.1,1251.62,1236.79,1243.36,6203.0,1250.1,1251.62,1236.79,1243.36,6203.0
2022-03-29 09:45:00,1234.27,1240.39,1234.27,1234.51,2735.0,1234.27,1240.39,1234.27,1234.51,2735.0
2022-03-29 09:50:00,1231.0,1241.66,1230.0,1238.26,5396.0,1231.0,1241.66,1230.0,1238.26,5396.0
2022-03-29 09:55:00,1240.08,1247.85,1239.85,1245.38,5018.0,1240.08,1247.85,1239.85,1245.38,5018.0
2022-03-29 10:00:00,1244.59,1253.11,1244.28,1244.79,2996.0,1244.59,1253.11,1244.28,1244.79,2996.0
2022-03-29 10:05:00,1244.03,1244.03,1231.56,1231.56,2124.0,1244.03,1244.03,1231.56,1231.56,2124.0
2022-03-29 10:10:00,1233.16,1238.22,1221.98,1223.52,5694.0,1233.16,1238.22,1221.98,1223.52,5694.0
2022-03-29 10:15:00,1226.81,1232.99,1225.63,1232.31,4700.0,1226.81,1232.99,1225.63,1232.31,4700.0
2022-03-29 10:20:00,1234.52,1235.99,1229.97,1229.98,1833.0,1234.52,1235.99,1229.97,1229.98,1833.0
2022-03-29 10:25:00,1228.75,1239.0,1228.75,1237.16,710.0,1228.75,1239.0,1228.75,1237.16,710.0
2022-03-29 10:30:00,1235.93,1238.46,1232.5,1235.36,1420.0,1235.93,1238.46,1232.5,1235.36,1420.0
2022-03-29 10:35:00,1231.81,1232.6,1228.28,1228.28,933.0,1231.81,1232.6,1228.28,1228.28,933.0
2022-03-29 10:40:00,1232.99,1244.24,1231.66,1243.23,4641.0,1232.99,1244.24,1231.66,1243.23,4641.0
2022-03-29 10:45:00,1244.31,1251.22,1244.31,1249.98,2505.0,1244.31,1251.22,1244.31,1249.98,2505.0
2022-03-29 10:50:00,1252.91,1258.29,1250.76,1251.0,3269.0,1252.91,1258.29,1250.76,1251.0,3269.0
2022-03-29 10:55:00,1249.65,1253.31,1246.8,1249.02,2155.0,1249.65,1253.31,1246.8,1249.02,2155.0
2022-03-29 11:00:00,1251.01,1251.01,1245.52,1248.11,1564.0,1251.01,1251.01,1245.52,1248.11,1564.0
2022-03-29 11:05:00,1245.81,1247.97,1241.78,1242.91,991.0,1245.81,1247.97,1241.78,1242.91,991.0
2022-03-29 11:10:00,1243.02,1244.85,1241.95,1241.95,550.0,1243.02,1244.85,1241.95,1241.95,550.0
2022-03-29 11:15:00,1248.22,1248.22,1244.13,1246.39,1082.0,1248.22,1248.22,1244.13,1246.39,1082.0
2022-03-29 11:20:00,1239.64,1241.27,1238.08,1241.27,550.0,1239.64,1241.27,1238.08,1241.27,550.0
2022-03-29 11:25:00,1243.37,1247.71,1243.36,1246.84,1757.0,1243.37,1247.71,1243.36,1246.84,1757.0
2022-03-29 11:30:00,1245.6,1246.01,1243.48,1244.13,1900.0,1245.6,1246.01,1243.48,1244.13,1900.0
2022-03-29 11:35:00,1243.67,1247.48,1242.95,1247.48,1400.0,1243.67,1247.48,1242.95,1247.48,1400.0
2022-03-29 11:40:00,1245.82,1252.19,1245.81,1252.19,8322.0,1245.82,1252.19,1245.81,1252.19,8322.0
2022-03-29 11:45:00,1253.05,1254.31,1252.91,1254.31,751.0,1253.05,1254.31,1252.91,1254.31,751.0
2022-03-29 11:50:00,1254.69,1254.69,1251.72,1251.72,500.0,1254.69,1254.69,1251.72,1251.72,500.0
2022-03-29 11:55:00,1250.79,1250.82,1243.2,1243.2,1700.0,1250.79,1250.82,1243.2,1243.2,1700.0
2022-03-29 12:00:00,1243.45,1246.13,1241.52,1246.13,1500.0,1243.45,1246.13,1241.52,1246.13,1500.0
2022-03-29 12:05:00,1246.12,1251.02,1245.03,1245.03,1241.0,1246.12,1251.02,1245.03,1245.03,1241.0
2022-03-29 12:10:00,1247.87,1249.44,1244.44,1246.1,2800.0,1247.87,1249.44,1244.44,1246.1,2800.0
2022-03-29 12:15:00,1248.42,1250.0,1248.42,1249.13,500.0,1248.42,1250.0,1248.42,1249.13,500.0
2022-03-29 12:20:00,1252.0,1255.0,1251.73,1251.73,587.0,1252.0,1255.0,1251.73,1251.73,587.0
2022-03-29 12:25:00,1250.47,1251.0,1242.89,1242.89,900.0,1250.47,1251.0,1242.89,1242.89,900.0
2022-03-29 12:30:00,1245.08,1245.11,1237.66,1237.66,929.0,1245.08,1245.11,1237.66,1237.66,929.0
2022-03-29 12:35:00,1238.0,1239.0,1238.0,1238.27,1600.0,1238.0,1239.0,1238.0,1238.27,1600.0
2022-03-29 12:40:00,1239.68,1240.01,1239.68,1240.01,307.0,1239.68,1240.01,1239.68,1240.01,307.0
2022-03-29 12:45:00,1241.13,1246.57,1241.05,1245.11,3348.0,1241.13,1246.57,1241.05,1245.11,3348.0
2022-03-29 12:50:00,1245.11,1245.11,1240.85,1242.04,2600.0,1245.11,1245.11,1240.85,1242.04,2600.0
2022-03-29 12:55:00,1242.25,1243.82,1240.19,1243.82,900.0,1242.25,1243.82,1240.19,1243.82,900.0
2022-03-29 13:00:00,1243.13,1243.5,1241.7,1243.32,1825.0,1243.13,1243.5,1241.7,1243.32,1825.0
2022-03-29 13:05:00,1242.57,1244.48,1242.52,1244.48,1075.0,1242.57,1244.48,1242.52,1244.48,1075.0
2022-03-29 13:10:00,1243.86,1245.1,1243.15,1244.19,1200.0,1243.86,1245.1,1243.15,1244.19,1200.0
2022-03-29 13:15:00,1245.45,1248.48,1244.72,1245.71,2479.0,1245.45,1248.48,1244.72,1245.71,2479.0
2022-03-29 13:20:00,1246.76,1247.0,1242.13,1244.11,925.0,1246.76,1247.0,1242.13,1244.11,925.0
2022-03-29 13:25:00,1244.5,1249.0,1244.5,1247.98,1655.0,1244.5,1249.0,1244.5,1247.98,1655.0
2022-03-29 13:30:00,1245.5,1249.0,1244.5,1249.0,2163.0,1245.5,1249.0,1244.5,1249.0,2163.0
2022-03-29 13:35:00,1248.33,1249.67,1247.3,1247.6,992.0,1248.33,1249.67,1247.3,1247.6,992.0
2022-03-29 13:40:00,1248.09,1250.99,1247.71,1250.0,1500.0,1248.09,1250.99,1247.71,1250.0,1500.0
2022-03-29 13:45:00,1248.23,1250.81,1248.2,1248.2,940.0,1248.23,1250.81,1248.2,1248.2,940.0
2022-03-29 13:50:00,1250.09,1250.09,1249.46,1249.46,200.0,1250.09,1250.09,1249.46,1249.46,200.0
2022-03-29 13:55:00,1248.49,1248.49,1246.29,1247.52,1500.0,1248.49,1248.49,1246.29,1247.52,1500.0
2022-03-29 14:00:00,1247.79,1247.79,1247.4,1247.4,401.0,1247.79,1247.79,1247.4,1247.4,401.0
2022-03-29 14:05:00,1247.0,1250.22,1247.0,1249.13,1676.0,1247.0,1250.22,1247.0,1249.13,1676.0
2022-03-29 14:10:00,1249.08,1251.83,1247.5,1251.62,800.0,1249.08,1251.83,1247.5,1251.62,800.0
2022-03-29 14:15:00,1253.44,1254.76,1251.19,1254.76,1708.0,1253.44,1254.76,1251.19,1254.76,1708.0
2022-03-29 14:20:00,1251.08,1254.33,1251.08,1254.33,300.0,1251.08,1254.33,1251.08,1254.33,300.0
2022-03-29 14:25:00,1254.94,1258.98,1253.57,1258.92,3538.0,1254.94,1258.98,1253.57,1258.92,3538.0
2022-03-29 14:30:00,1258.36,1258.66,1256.35,1257.97,1178.0,1258.36,1258.66,1256.35,1257.97,1178.0
2022-03-29 14:35:00,1259.25,1262.76,1259.25,1262.04,3837.0,1259.25,1262.76,1259.25,1262.04,3837.0
2022-03-29 14:40:00,1262.71,1265.64,1262.42,1265.61,3317.0,1262.71,1265.64,1262.42,1265.61,3317.0
2022-03-29 14:45:00,1265.47,1266.15,1264.45,1265.85,1400.0,1265.47,1266.15,1264.45,1265.85,1400.0
2022-03-29 14:50:00,1266.18,1267.67,1266.18,1266.48,1641.0,1266.18,1267.67,1266.18,1266.48,1641.0
2022-03-29 14:55:00,1265.47,1266.99,1265.41,1266.14,1385.0,1265.47,1266.99,1265.41,1266.14,1385.0
2022-03-29 15:00:00,1264.58,1264.58,1262.19,1263.43,1100.0,1264.58,1264.58,1262.19,1263.43,1100.0
2022-03-29 15:05:00,1262.86,1264.0,1261.4,1264.0,1600.0,1262.86,1264.0,1261.4,1264.0,1600.0
2022-03-29 15:10:00,1263.03,1263.98,1261.06,1261.06,900.0,1263.03,1263.98,1261.06,1261.06,900.0
2022-03-29 15:15:00,1261.83,1262.87,1261.31,1262.57,500.0,1261.83,1262.87,1261.31,1262.57,500.0
2022-03-29 15:20:00,1263.33,1263.33,1258.4,1260.04,4914.0,1263.33,1263.33,1258.4,1260.04,4914.0
2022-03-29 15:25:00,1261.2,1262.52,1261.2,1262.52,400.0,1261.2,1262.52,1261.2,1262.52,400.0
2022-03-29 15:30:00,1263.71,1265.0,1262.17,1262.17,2680.0,1263.71,1265.0,1262.17,1262.17,2680.0
2022-03-29 15:35:00,1262.99,1264.0,1261.83,1261.84,1899.0,1262.99,1264.0,1261.83,1261.84,1899.0
2022-03-29 15:40:00,1262.91,1264.0,1261.21,1263.24,3200.0,1262.91,1264.0,1261.21,1263.24,3200.0
2022-03-29 15:45:00,1264.21,1265.41,1261.42,1261.42,2905.0,1264.21,1265.41,1261.42,1261.42,2905.0
2022-03-29 15:50:00,1261.75,1261.75,1252.19,1253.79,2064.0,1261.75,1261.75,1252.19,1253.79,2064.0
2022-03-29 15:55:00,1252.4,1256.88,1252.4,1256.88,9576.0,1252.4,1256.88,1252.4,1256.88,9576.0
2022-03-30 09:30:00,1239.3,1246.82,1230.0,1233.09,7737.0,1239.3,1246.82,1230.0,1233.09,7737.0
2022-03-30 09:35:00,1233.0,1233.32,1222.62,1232.84,2680.0,1233.0,1233.32,1222.62,1232.84,2680.0
2022-03-30 09:40:00,1239.0,1250.0,1239.0,1249.12,3243.0,1239.0,1250.0,1239.0,1249.12,3243.0
2022-03-30 09:45:00,1245.55,1247.63,1229.3,1245.98,3239.0,1245.55,1247.63,1229.3,1245.98,3239.0
2022-03-30 09:50:00,1245.47,1245.47,1233.43,1234.58,1833.0,1245.47,1245.47,1233.43,1234.58,1833.0
2022-03-30 09:55:00,1234.61,1236.76,1231.56,1234.25,2400.0,1234.61,1236.76,1231.56,1234.25,2400.0
2022-03-30 10:00:00,1236.67,1236.68,1232.89,1235.05,600.0,1236.67,1236.68,1232.89,1235.05,600.0
2022-03-30 10:05:00,1230.0,1232.62,1227.6,1232.62,825.0,1230.0,1232.62,1227.6,1232.62,825.0
2022-03-30 10:10:00,1232.73,1239.06,1232.73,1239.06,1000.0,1232.73,1239.06,1232.73,1239.06,1000.0
2022-03-30 10:15:00,1241.45,1243.37,1241.44,1243.37,1397.0,1241.45,1243.37,1241.44,1243.37,1397.0
2022-03-30 10:20:00,1240.0,1244.81,1238.41,1242.22,1392.0,1240.0,1244.81,1238.41,1242.22,1392.0
2022-03-30 10:25:00,1245.0,1251.79,1245.0,1251.79,850.0,1245.0,1251.79,1245.0,1251.79,850.0
2022-03-30 10:30:00,1251.63,1251.63,1248.35,1250.12,1200.0,1251.63,1251.63,1248.35,1250.12,1200.0
2022-03-30 10:35:00,1250.23,1253.24,1249.93,1253.23,2110.0,1250.23,1253.24,1249.93,1253.23,2110.0
2022-03-30 10:40:00,1253.92,1255.51,1250.87,1250.87,2754.0,1253.92,1255.51,1250.87,1250.87,2754.0
2022-03-30 10:45:00,1248.39,1248.39,1244.32,1247.45,1105.0,1248.39,1248.39,1244.32,1247.45,1105.0
2022-03-30 10:50:00,1243.21,1243.21,1243.21,1243.21,233.0,1243.21,1243.21,1243.21,1243.21,233.0
2022-03-30 10:55:00,1237.22,1239.85,1236.91,1236.91,400.0,1237.22,1239.85,1236.91,1236.91,400.0
2022-03-30 11:00:00,1235.21,1242.0,1235.01,1242.0,2703.0,1235.21,1242.0,1235.01,1242.0,2703.0
2022-03-30 11:05:00,1240.38,1240.7,1226.35,1226.35,4184.0,1240.38,1240.7,1226.35,1226.35,4184.0
2022-03-30 11:10:00,1227.01,1230.35,1224.59,1229.54,2750.0,1227.01,1230.35,1224.59,1229.54,2750.0
2022-03-30 11:15:00,1230.49,1230.49,1228.01,1229.91,600.0,1230.49,1230.49,1228.01,1229.91,600.0
2022-03-30 11:20:00,1229.91,1229.91,1229.91,1229.91,0.0,1229.91,1229.91,1229.91,1229.91,0.0
2022-03-30 11:25:00,1224.75,1225.64,1218.1,1220.19,1746.0,1224.75,1225.64,1218.1,1220.19,1746.0
2022-03-30 11:30:00,1222.48,1222.48,1221.39,1221.39,294.0,1222.48,1222.48,1221.39,1221.39,294.0
2022-03-30 11:35:00,1225.5,1229.88,1225.32,1225.33,2629.0,1225.5,1229.88,1225.32,1225.33,2629.0
2022-03-30 11:40:00,1223.33,1226.12,1223.33,1226.12,232.0,1223.33,1226.12,1223.33,1226.12,232.0
2022-03-30 11:45:00,1226.12,1226.12,1226.12,1226.12,0.0,1226.12,1226.12,1226.12,1226.12,0.0
2022-03-30 11:50:00,1224.75,1225.41,1224.75,1225.41,300.0,1224.75,1225.41,1224.75,1225.41,300.0
2022-03-30 11:55:00,1227.24,1230.41,1225.55,1229.79,1557.0,1227.24,1230.41,1225.55,1229.79,1557.0
2022-03-30 12:00:00,1227.0,1231.32,1226.69,1230.0,613.0,1227.0,1231.32,1226.69,1230.0,613.0
2022-03-30 12:05:00,1224.37,1224.37,1224.37,1224.37,200.0,1224.37,1224.37,1224.37,1224.37,200.0
2022-03-30 12:10:00,1224.31,1225.11,1224.18,1225.11,300.0,1224.31,1225.11,1224.18,1225.11,300.0
2022-03-30 12:15:00,1224.56,1225.17,1224.33,1224.33,300.0,1224.56,1225.17,1224.33,1224.33,300.0
2022-03-30 12:20:00,1224.33,1224.33,1224.33,1224.33,0.0,1224.33,1224.33,1224.33,1224.33,0.0
2022-03-30 12:25:00,1224.33,1224.33,1224.33,1224.33,0.0,1224.33,1224.33,1224.33,1224.33,0.0
2022-03-30 12:30:00,1225.76,1227.21,1225.13,1226.37,700.0,1225.76,1227.21,1225.13,1226.37,700.0
2022-03-30 12:35:00,1227.01,1230.4,1227.0,1229.0,1207.0,1227.01,1230.4,1227.0,1229.0,1207.0
2022-03-30 12:40:00,1228.64,1228.65,1228.64,1228.64,107.0,1228.64,1228.65,1228.64,1228.64,107.0
2022-03-30 12:45:00,1228.44,1229.95,1226.51,1226.51,730.0,1228.44,1229.95,1226.51,1226.51,730.0
2022-03-30 12:50:00,1227.7,1228.44,1227.7,1228.44,400.0,1227.7,1228.44,1227.7,1228.44,400.0
2022-03-30 12:55:00,1231.79,1231.79,1228.93,1229.8,400.0,1231.79,1231.79,1228.93,1229.8,400.0
2022-03-30 13:00:00,1228.43,1228.43,1228.43,1228.43,100.0,1228.43,1228.43,1228.43,1228.43,100.0
2022-03-30 13:05:00,1227.46,1229.85,1227.46,1228.18,500.0,1227.46,1229.85,1227.46,1228.18,500.0
2022-03-30 13:10:00,1227.68,1228.58,1226.92,1228.58,401.0,1227.68,1228.58,1226.92,1228.58,401.0
2022-03-30 13:15:00,1226.1,1227.0,1220.97,1223.0,1548.0,1226.1,1227.0,1220.97,1223.0,1548.0
2022-03-30 13:20:00,1220.5,1220.5,1218.01,1219.64,1000.0,1220.5,1220.5,1218.01,1219.64,1000.0
2022-03-30 13:25:00,1215.17,1220.47,1215.17,1220.43,1380.0,1215.17,1220.47,1215.17,1220.43,1380.0
2022-03-30 13:30:00,1221.65,1224.62,1221.65,1222.47,427.0,1221.65,1224.62,1221.65,1222.47,427.0
2022-03-30 13:35:00,1224.89,1224.89,1224.89,1224.89,245.0,1224.89,1224.89,1224.89,1224.89,245.0
2022-03-30 13:40:00,1224.89,1224.89,1224.89,1224.89,0.0,1224.89,1224.89,1224.89,1224.89,0.0
2022-03-30 13:45:00,1220.49,1220.49,1219.0,1220.15,850.0,1220.49,1220.49,1219.0,1220.15,850.0
2022-03-30 13:50:00,1220.15,1220.15,1220.15,1220.15,0.0,1220.15,1220.15,1220.15,1220.15,0.0
2022-03-30 13:55:00,1216.01,1217.13,1215.04,1215.73,1400.0,1216.01,1217.13,1215.04,1215.73,1400.0
2022-03-30 14:00:00,1217.44,1220.26,1215.98,1220.26,1215.0,1217.44,1220.26,1215.98,1220.26,1215.0
2022-03-30 14:05:00,1217.72,1219.23,1217.72,1219.23,871.0,1217.72,1219.23,1217.72,1219.23,871.0
2022-03-30 14:10:00,1218.25,1218.34,1216.6,1216.61,500.0,1218.25,1218.34,1216.6,1216.61,500.0
2022-03-30 14:15:00,1216.41,1216.49,1215.0,1216.49,451.0,1216.41,1216.49,1215.0,1216.49,451.0
2022-03-30 14:20:00,1214.71,1215.19,1212.15,1214.65,1300.0,1214.71,1215.19,1212.15,1214.65,1300.0
2022-03-30 14:25:00,1215.21,1215.21,1212.49,1214.79,900.0,1215.21,1215.21,1212.49,1214.79,900.0
2022-03-30 14:30:00,1216.65,1218.76,1216.65,1218.76,623.0,1216.65,1218.76,1216.65,1218.76,623.0
2022-03-30 14:35:00,1221.57,1221.57,1216.84,1216.84,4250.0,1221.57,1221.57,1216.84,1216.84,4250.0
2022-03-30 14:40:00,1216.22,1216.22,1216.21,1216.22,100.0,1216.22,1216.22,1216.21,1216.22,100.0
2022-03-30 14:45:00,1215.61,1217.2,1214.74,1214.74,900.0,1215.61,1217.2,1214.74,1214.74,900.0
2022-03-30 14:50:00,1217.0,1217.0,1215.15,1216.23,300.0,1217.0,1217.0,1215.15,1216.23,300.0
2022-03-30 14:55:00,1218.1,1218.1,1213.53,1214.54,500.0,1218.1,1218.1,1213.53,1214.54,500.0
2022-03-30 15:00:00,1213.75,1214.01,1211.98,1212.0,800.0,1213.75,1214.01,1211.98,1212.0,800.0
2022-03-30 15:05:00,1210.49,1210.49,1208.04,1208.57,798.0,1210.49,1210.49,1208.04,1208.57,798.0
2022-03-30 15:10:00,1208.69,1210.32,1208.0,1210.32,948.0,1208.69,1210.32,1208.0,1210.32,948.0
2022-03-30 15:15:00,1208.84,1208.84,1197.39,1198.2,7860.0,1208.84,1208.84,1197.39,1198.2,7860.0
2022-03-30 15:20:00,1197.32,1197.32,1192.81,1197.13,3790.0,1197.32,1197.32,1192.81,1197.13,3790.0
2022-03-30 15:25:00,1198.0,1199.73,1197.91,1199.73,1099.0,1198.0,1199.73,1197.91,1199.73,1099.0
2022-03-30 15:30:00,1198.85,1204.0,1198.85,1204.0,1390.0,1198.85,1204.0,1198.85,1204.0,1390.0
2022-03-30 15:35:00,1203.99,1204.41,1199.39,1200.61,2130.0,1203.99,1204.41,1199.39,1200.61,2130.0
2022-03-30 15:40:00,1199.68,1203.78,1199.68,1203.78,1422.0,1199.68,1203.78,1199.68,1203.78,1422.0
2022-03-30 15:45:00,1204.09,1208.28,1204.09,1207.52,2755.0,1204.09,1208.28,1204.09,1207.52,2755.0
2022-03-30 15:50:00,1207.76,1207.76,1203.38,1204.86,3047.0,1207.76,1207.76,1203.38,1204.86,3047.0
2022-03-30 15:55:00,1206.0,1210.58,1205.99,1210.58,5714.0,1206.0,1210.58,1205.99,1210.58,5714.0
2022-03-31 09:30:00,1215.72,1217.2,1195.65,1195.93,5527.0,1215.72,1217.2,1195.65,1195.93,5527.0
2022-03-31 09:35:00,1201.18,1201.27,1193.25,1201.27,3150.0,1201.18,1201.27,1193.25,1201.27,3150.0
2022-03-31 09:40:00,1200.66,1208.94,1189.95,1208.94,2513.0,1200.66,1208.94,1189.95,1208.94,2513.0
2022-03-31 09:45:00,1211.0,1212.0,1203.95,1203.96,1791.0,1211.0,1212.0,1203.95,1203.96,1791.0
2022-03-31 09:50:00,1212.02,1221.96,1212.02,1214.2,1400.0,1212.02,1221.96,1212.02,1214.2,1400.0
2022-03-31 09:55:00,1211.64,1211.64,1204.98,1211.18,2100.0,1211.64,1211.64,1204.98,1211.18,2100.0
2022-03-31 10:00:00,1208.31,1210.7,1202.1,1203.88,2500.0,1208.31,1210.7,1202.1,1203.88,2500.0
2022-03-31 10:05:00,1203.68,1211.28,1203.68,1210.14,2348.0,1203.68,1211.28,1203.68,1210.14,2348.0
2022-03-31 10:10:00,1210.74,1216.75,1208.6,1216.75,2400.0,1210.74,1216.75,1208.6,1216.75,2400.0
2022-03-31 10:15:00,1218.01,1221.99,1214.05,1218.68,2379.0,1218.01,1221.99,1214.05,1218.68,2379.0
2022-03-31 10:20:00,1218.21,1219.12,1212.65,1213.51,2260.0,1218.21,1219.12,1212.65,1213.51,2260.0
2022-03-31 10:25:00,1210.0,1212.15,1208.21,1211.98,1718.0,1210.0,1212.15,1208.21,1211.98,1718.0
2022-03-31 10:30:00,1213.07,1213.07,1211.76,1211.76,390.0,1213.07,1213.07,1211.76,1211.76,390.0
2022-03-31 10:35:00,1211.77,1211.77,1210.65,1210.65,200.0,1211.77,1211.77,1210.65,1210.65,200.0
2022-03-31 10:40:00,1210.07,1212.99,1210.07,1212.99,1100.0,1210.07,1212.99,1210.07,1212.99,1100.0
2022-03-31 10:45:00,1217.18,1219.8,1217.18,1219.8,400.0,1217.18,1219.8,1217.18,1219.8,400.0
2022-03-31 10:50:00,1220.0,1221.93,1218.51,1219.91,2548.0,1220.0,1221.93,1218.51,1219.91,2548.0
2022-03-31 10:55:00,1220.08,1223.93,1218.97,1218.97,1120.0,1220.08,1223.93,1218.97,1218.97,1120.0
2022-03-31 11:00:00,1219.6,1219.6,1212.88,1212.88,1648.0,1219.6,1219.6,1212.88,1212.88,1648.0
2022-03-31 11:05:00,1213.7,1216.84,1211.7,1212.1,715.0,1213.7,1216.84,1211.7,1212.1,715.0
2022-03-31 11:10:00,1211.07,1213.41,1211.07,1213.41,500.0,1211.07,1213.41,1211.07,1213.41,500.0
2022-03-31 11:15:00,1212.15,1213.0,1208.29,1208.29,990.0,1212.15,1213.0,1208.29,1208.29,990.0
2022-03-31 11:20:00,1209.94,1210.75,1208.3,1210.0,1021.0,1209.94,1210.75,1208.3,1210.0,1021.0
2022-03-31 11:25:00,1207.01,1211.76,1207.01,1210.41,1400.0,1207.01,1211.76,1207.01,1210.41,1400.0
2022-03-31 11:30:00,1212.51,1214.44,1211.47,1211.47,773.0,1212.51,1214.44,1211.47,1211.47,773.0
2022-03-31 11:35:00,1214.26,1214.26,1211.36,1211.66,498.0,1214.26,1214.26,1211.36,1211.66,498.0
2022-03-31 11:40:00,1212.72,1219.93,1212.72,1219.93,1500.0,1212.72,1219.93,1212.72,1219.93,1500.0
2022-03-31 11:45:00,1212.0,1213.47,1209.8,1213.47,1308.0,1212.0,1213.47,1209.8,1213.47,1308.0
2022-03-31 11:50:00,1212.63,1214.47,1212.63,1213.42,1360.0,1212.63,1214.47,1212.63,1213.42,1360.0
2022-03-31 11:55:00,1214.67,1215.35,1211.41,1211.62,1750.0,1214.67,1215.35,1211.41,1211.62,1750.0
2022-03-31 12:00:00,1211.64,1213.0,1205.29,1206.55,3000.0,1211.64,1213.0,1205.29,1206.55,3000.0
2022-03-31 12:05:00,1206.18,1206.52,1205.15,1206.5,600.0,1206.18,1206.52,1205.15,1206.5,600.0
2022-03-31 12:10:00,1205.45,1205.45,1200.03,1202.39,1892.0,1205.45,1205.45,1200.03,1202.39,1892.0
2022-03-31 12:15:00,1202.39,1203.68,1202.39,1203.0,510.0,1202.39,1203.68,1202.39,1203.0,510.0
2022-03-31 12:20:00,1202.06,1202.06,1197.7,1197.7,900.0,1202.06,1202.06,1197.7,1197.7,900.0
2022-03-31 12:25:00,1198.49,1199.49,1197.45,1199.49,1094.0,1198.49,1199.49,1197.45,1199.49,1094.0
2022-03-31 12:30:00,1200.45,1201.06,1198.01,1198.01,1400.0,1200.45,1201.06,1198.01,1198.01,1400.0
2022-03-31 12:35:00,1197.44,1200.53,1196.37,1200.52,1000.0,1197.44,1200.53,1196.37,1200.52,1000.0
2022-03-31 12:40:00,1199.88,1202.53,1199.88,1202.05,2325.0,1199.88,1202.53,1199.88,1202.05,2325.0
2022-03-31 12:45:00,1201.05,1202.87,1199.69,1202.87,1000.0,1201.05,1202.87,1199.69,1202.87,1000.0
2022-03-31 12:50:00,1201.8,1205.09,1201.8,1204.17,3201.0,1201.8,1205.09,1201.8,1204.17,3201.0
2022-03-31 12:55:00,1204.97,1205.22,1201.46,1201.46,653.0,1204.97,1205.22,1201.46,1201.46,653.0
2022-03-31 13:00:00,1202.45,1203.68,1202.44,1203.68,549.0,1202.45,1203.68,1202.44,1203.68,549.0
2022-03-31 13:05:00,1203.69,1203.69,1200.82,1200.83,600.0,1203.69,1203.69,1200.82,1200.83,600.0
2022-03-31 13:10:00,1200.24,1200.24,1197.49,1200.0,1103.0,1200.24,1200.24,1197.49,1200.0,1103.0
2022-03-31 13:15:00,1197.88,1198.99,1196.72,1198.96,1265.0,1197.88,1198.99,1196.72,1198.96,1265.0
2022-03-31 13:20:00,1198.27,1199.8,1197.73,1197.88,800.0,1198.27,1199.8,1197.73,1197.88,800.0
2022-03-31 13:25:00,1198.51,1202.6,1198.51,1202.6,600.0,1198.51,1202.6,1198.51,1202.6,600.0
2022-03-31 13:30:00,1202.88,1204.0,1200.59,1202.91,1652.0,1202.88,1204.0,1200.59,1202.91,1652.0
2022-03-31 13:35:00,1202.6,1204.0,1201.63,1201.63,600.0,1202.6,1204.0,1201.63,1201.63,600.0
2022-03-31 13:40:00,1200.99,1202.65,1200.41,1200.41,1935.0,1200.99,1202.65,1200.41,1200.41,1935.0
2022-03-31 13:45:00,1200.45,1200.79,1195.61,1198.2,6126.0,1200.45,1200.79,1195.61,1198.2,6126.0
2022-03-31 13:50:00,1199.19,1200.48,1197.78,1198.89,1919.0,1199.19,1200.48,1197.78,1198.89,1919.0
2022-03-31 13:55:00,1198.34,1198.45,1196.0,1196.84,1876.0,1198.34,1198.45,1196.0,1196.84,1876.0
2022-03-31 14:00:00,1195.05,1195.05,1190.01,1190.48,2820.0,1195.05,1195.05,1190.01,1190.48,2820.0
2022-03-31 14:05:00,1191.27,1194.01,1191.27,1194.01,400.0,1191.27,1194.01,1191.27,1194.01,400.0
2022-03-31 14:10:00,1194.58,1195.05,1194.58,1195.0,300.0,1194.58,1195.05,1194.58,1195.0,300.0
2022-03-31 14:15:00,1192.18,1193.52,1189.95,1191.74,996.0,1192.18,1193.52,1189.95,1191.74,996.0
2022-03-31 14:20:00,1194.01,1197.56,1194.0,1197.56,1365.0,1194.01,1197.56,1194.0,1197.56,1365.0
2022-03-31 14:25:00,1197.42,1199.59,1195.99,1199.59,600.0,1197.42,1199.59,1195.99,1199.59,600.0
2022-03-31 14:30:00,1198.68,1198.68,1196.75,1196.76,1223.0,1198.68,1198.68,1196.75,1196.76,1223.0
2022-03-31 14:35:00,1197.88,1203.69,1196.89,1202.71,1775.0,1197.88,1203.69,1196.89,1202.71,1775.0
2022-03-31 14:40:00,1204.16,1204.92,1202.6,1204.92,700.0,1204.16,1204.92,1202.6,1204.92,700.0
2022-03-31 14:45:00,1204.99,1205.0,1201.0,1201.0,2177.0,1204.99,1205.0,1201.0,1201.0,2177.0
2022-03-31 14:50:00,1201.0,1201.0,1201.0,1201.0,174.0,1201.0,1201.0,1201.0,1201.0,174.0
2022-03-31 14:55:00,1202.92,1205.0,1202.92,1204.45,1400.0,1202.92,1205.0,1202.92,1204.45,1400.0
2022-03-31 15:00:00,1206.0,1208.65,1205.77,1208.62,3963.0,1206.0,1208.65,1205.77,1208.62,3963.0
2022-03-31 15:05:00,1207.01,1207.01,1204.57,1204.57,800.0,1207.01,1207.01,1204.57,1204.57,800.0
2022-03-31 15:10:00,1202.4,1202.4,1202.4,1202.4,100.0,1202.4,1202.4,1202.4,1202.4,100.0
2022-03-31 15:15:00,1201.1,1202.09,1198.14,1199.06,1400.0,1201.1,1202.09,1198.14,1199.06,1400.0
2022-03-31 15:20:00,1196.33,1198.49,1194.38,1194.55,905.0,1196.33,1198.49,1194.38,1194.55,905.0
2022-03-31 15:25:00,1195.8,1197.77,1194.22,1197.77,2225.0,1195.8,1197.77,1194.22,1197.77,2225.0
2022-03-31 15:30:00,1196.05,1197.93,1192.8,1193.8,3027.0,1196.05,1197.93,1192.8,1193.8,3027.0
2022-03-31 15:35:00,1193.79,1198.46,1193.78,1196.0,1851.0,1193.79,1198.46,1193.78,1196.0,1851.0
2022-03-31 15:40:00,1195.64,1196.41,1193.44,1195.97,2900.0,1195.64,1196.41,1193.44,1195.97,2900.0
2022-03-31 15:45:00,1196.41,1200.0,1196.41,1198.84,1300.0,1196.41,1200.0,1196.41,1198.84,1300.0
2022-03-31 15:50:00,1196.54,1199.28,1194.86,1195.14,1615.0,1196.54,1199.28,1194.86,1195.14,1615.0
2022-03-31 15:55:00,1194.48,1195.33,1188.32,1188.32,12962.0,1194.48,1195.33,1188.32,1188.32,12962.0
2022-04-01 09:30:00,1213.63,1223.0,1205.17,1212.76,10987.0,1213.63,1223.0,1205.17,1212.76,10987.0
2022-04-01 09:35:00,1212.75,1220.0,1212.53,1217.93,2609.0,1212.75,1220.0,1212.53,1217.93,2609.0
2022-04-01 09:40:00,1217.9,1230.0,1211.95,1221.7,4594.0,1217.9,1230.0,1211.95,1221.7,4594.0
2022-04-01 09:45:00,1225.9,1227.97,1215.0,1215.0,3082.0,1225.9,1227.97,1215.0,1215.0,3082.0
2022-04-01 09:50:00,1215.0,1215.0,1207.54,1210.22,1968.0,1215.0,1215.0,1207.54,1210.22,1968.0
2022-04-01 09:55:00,1212.13,1225.0,1212.13,1222.6,4330.0,1212.13,1225.0,1212.13,1222.6,4330.0
2022-04-01 10:00:00,1225.25,1236.96,1222.22,1236.96,3417.0,1225.25,1236.96,1222.22,1236.96,3417.0
2022-04-01 10:05:00,1231.92,1239.26,1231.92,1237.94,2970.0,1231.92,1239.26,1231.92,1237.94,2970.0
2022-04-01 10:10:00,1236.99,1238.82,1235.0,1238.82,2300.0,1236.99,1238.82,1235.0,1238.82,2300.0
2022-04-01 10:15:00,1235.8,1238.05,1230.0,1230.11,2600.0,1235.8,1238.05,1230.0,1230.11,2600.0
2022-04-01 10:20:00,1229.02,1235.15,1227.04,1235.15,4090.0,1229.02,1235.15,1227.04,1235.15,4090.0
2022-04-01 10:25:00,1234.95,1240.07,1233.31,1240.06,3222.0,1234.95,1240.07,1233.31,1240.06,3222.0
2022-04-01 10:30:00,1241.18,1245.0,1241.18,1243.7,2140.0,1241.18,1245.0,1241.18,1243.7,2140.0
2022-04-01 10:35:00,1242.48,1247.66,1239.92,1241.4,2860.0,1242.48,1247.66,1239.92,1241.4,2860.0
2022-04-01 10:40:00,1244.36,1247.01,1240.47,1246.16,1466.0,1244.36,1247.01,1240.47,1246.16,1466.0
2022-04-01 10:45:00,1247.24,1250.63,1247.24,1250.0,3933.0,1247.24,1250.63,1247.24,1250.0,3933.0
2022-04-01 10:50:00,1251.05,1251.57,1243.87,1245.03,1815.0,1251.05,1251.57,1243.87,1245.03,1815.0
2022-04-01 10:55:00,1244.0,1246.9,1242.93,1246.9,450.0,1244.0,1246.9,1242.93,1246.9,450.0
2022-04-01 11:00:00,1242.82,1247.5,1242.82,1246.88,1500.0,1242.82,1247.5,1242.82,1246.88,1500.0
2022-04-01 11:05:00,1246.88,1247.91,1241.61,1244.38,1800.0,1246.88,1247.91,1241.61,1244.38,1800.0
2022-04-01 11:10:00,1246.09,1246.83,1241.4,1241.4,600.0,1246.09,1246.83,1241.4,1241.4,600.0
2022-04-01 11:15:00,1239.04,1242.51,1239.04,1241.87,392.0,1239.04,1242.51,1239.04,1241.87,392.0
2022-04-01 11:20:00,1245.14,1245.14,1238.19,1238.19,1004.0,1245.14,1245.14,1238.19,1238.19,1004.0
2022-04-01 11:25:00,1238.0,1239.13,1236.48,1239.13,1264.0,1238.0,1239.13,1236.48,1239.13,1264.0
2022-04-01 11:30:00,1237.58,1238.65,1235.86,1237.52,1000.0,1237.58,1238.65,1235.86,1237.52,1000.0
2022-04-01 11:35:00,1234.58,1234.73,1229.0,1229.0,2656.0,1234.58,1234.73,1229.0,1229.0,2656.0
2022-04-01 11:40:00,1228.22,1235.79,1228.22,1234.84,1275.0,1228.22,1235.79,1228.22,1234.84,1275.0
2022-04-01 11:45:00,1236.54,1238.57,1236.53,1238.57,500.0,1236.54,1238.57,1236.53,1238.57,500.0
2022-04-01 11:50:00,1237.8,1238.19,1235.5,1238.19,700.0,1237.8,1238.19,1235.5,1238.19,700.0
2022-04-01 11:55:00,1235.79,1236.35,1231.0,1231.56,1900.0,1235.79,1236.35,1231.0,1231.56,1900.0
2022-04-01 12:00:00,1232.4,1232.41,1228.16,1228.48,600.0,1232.4,1232.41,1228.16,1228.48,600.0
2022-04-01 12:05:00,1228.01,1233.93,1226.94,1233.93,2785.0,1228.01,1233.93,1226.94,1233.93,2785.0
2022-04-01 12:10:00,1236.9,1236.96,1232.62,1232.62,1211.0,1236.9,1236.96,1232.62,1232.62,1211.0
2022-04-01 12:15:00,1233.88,1233.88,1230.1,1230.1,815.0,1233.88,1233.88,1230.1,1230.1,815.0
2022-04-01 12:20:00,1229.69,1233.91,1229.69,1232.13,1209.0,1229.69,1233.91,1229.69,1232.13,1209.0
2022-04-01 12:25:00,1233.16,1233.76,1229.18,1233.0,800.0,1233.16,1233.76,1229.18,1233.0,800.0
2022-04-01 12:30:00,1232.04,1232.04,1228.73,1228.73,200.0,1232.04,1232.04,1228.73,1228.73,200.0
2022-04-01 12:35:00,1226.0,1226.96,1220.97,1225.49,1500.0,1226.0,1226.96,1220.97,1225.49,1500.0
2022-04-01 12:40:00,1225.44,1225.44,1222.06,1224.39,800.0,1225.44,1225.44,1222.06,1224.39,800.0
2022-04-01 12:45:00,1226.59,1227.22,1224.66,1227.22,900.0,1226.59,1227.22,1224.66,1227.22,900.0
2022-04-01 12:50:00,1227.31,1227.31,1223.53,1224.01,800.0,1227.31,1227.31,1223.53,1224.01,800.0
2022-04-01 12:55:00,1223.32,1223.33,1221.55,1221.99,1044.0,1223.32,1223.33,1221.55,1221.99,1044.0
2022-04-01 13:00:00,1221.03,1221.99,1221.03,1221.9,336.0,1221.03,1221.99,1221.03,1221.9,336.0
2022-04-01 13:05:00,1223.83,1228.96,1223.83,1226.34,1200.0,1223.83,1228.96,1223.83,1226.34,1200.0
2022-04-01 13:10:00,1222.13,1222.31,1219.0,1219.0,877.0,1222.13,1222.31,1219.0,1219.0,877.0
2022-04-01 13:15:00,1216.64,1216.64,1216.64,1216.64,100.0,1216.64,1216.64,1216.64,1216.64,100.0
2022-04-01 13:20:00,1223.27,1224.03,1222.47,1224.03,400.0,1223.27,1224.03,1222.47,1224.03,400.0
2022-04-01 13:25:00,1222.56,1222.56,1218.07,1221.3,990.0,1222.56,1222.56,1218.07,1221.3,990.0
2022-04-01 13:30:00,1221.16,1222.0,1219.18,1220.04,1010.0,1221.16,1222.0,1219.18,1220.04,1010.0
2022-04-01 13:35:00,1220.15,1222.44,1218.68,1221.9,1700.0,1220.15,1222.44,1218.68,1221.9,1700.0
2022-04-01 13:40:00,1226.63,1226.71,1224.71,1224.71,1100.0,1226.63,1226.71,1224.71,1224.71,1100.0
2022-04-01 13:45:00,1224.15,1224.15,1223.46,1223.46,500.0,1224.15,1224.15,1223.46,1223.46,500.0
2022-04-01 13:50:00,1222.19,1222.19,1220.42,1220.42,600.0,1222.19,1222.19,1220.42,1220.42,600.0
2022-04-01 13:55:00,1220.49,1221.83,1218.77,1221.68,910.0,1220.49,1221.83,1218.77,1221.68,910.0
2022-04-01 14:00:00,1219.21,1219.9,1218.04,1218.69,600.0,1219.21,1219.9,1218.04,1218.69,600.0
2022-04-01 14:05:00,1222.65,1222.76,1217.38,1217.38,724.0,1222.65,1222.76,1217.38,1217.38,724.0
2022-04-01 14:10:00,1218.21,1222.1,1218.2,1222.1,900.0,1218.21,1222.1,1218.2,1222.1,900.0
2022-04-01 14:15:00,1221.85,1222.62,1220.92,1222.62,900.0,1221.85,1222.62,1220.92,1222.62,900.0
2022-04-01 14:20:00,1220.5,1221.77,1220.14,1220.14,405.0,1220.5,1221.77,1220.14,1220.14,405.0
2022-04-01 14:25:00,1219.88,1220.03,1218.7,1218.7,412.0,1219.88,1220.03,1218.7,1218.7,412.0
2022-04-01 14:30:00,1222.49,1230.0,1222.49,1230.0,3940.0,1222.49,1230.0,1222.49,1230.0,3940.0
2022-04-01 14:35:00,1227.54,1228.07,1227.07,1228.07,400.0,1227.54,1228.07,1227.07,1228.07,400.0
2022-04-01 14:40:00,1228.53,1233.0,1228.53,1233.0,1532.0,1228.53,1233.0,1228.53,1233.0,1532.0
2022-04-01 14:45:00,1231.08,1233.17,1228.93,1228.93,900.0,1231.08,1233.17,1228.93,1228.93,900.0
2022-04-01 14:50:00,1228.8,1228.8,1226.4,1226.4,517.0,1228.8,1228.8,1226.4,1226.4,517.0
2022-04-01 14:55:00,1226.5,1228.77,1226.5,1228.77,200.0,1226.5,1228.77,1226.5,1228.77,200.0
2022-04-01 15:00:00,1228.68,1232.26,1228.68,1229.37,1411.0,1228.68,1232.26,1228.68,1229.37,1411.0
2022-04-01 15:05:00,1230.16,1232.52,1228.07,1228.08,1500.0,1230.16,1232.52,1228.07,1228.08,1500.0
2022-04-01 15:10:00,1227.85,1227.85,1223.21,1226.13,971.0,1227.85,1227.85,1223.21,1226.13,971.0
2022-04-01 15:15:00,1225.88,1225.89,1219.51,1219.51,900.0,1225.88,1225.89,1219.51,1219.51,900.0
2022-04-01 15:20:00,1219.57,1220.02,1217.38,1220.02,1861.0,1219.57,1220.02,1217.38,1220.02,1861.0
2022-04-01 15:25:00,1220.82,1222.9,1218.61,1221.7,2389.0,1220.82,1222.9,1218.61,1221.7,2389.0
2022-04-01 15:30:00,1223.51,1223.51,1221.09,1221.79,500.0,1223.51,1223.51,1221.09,1221.79,500.0
2022-04-01 15:35:00,1219.42,1220.27,1219.3,1219.48,800.0,1219.42,1220.27,1219.3,1219.48,800.0
2022-04-01 15:40:00,1221.37,1222.2,1220.59,1220.81,1434.0,1221.37,1222.2,1220.59,1220.81,1434.0
2022-04-01 15:45:00,1220.21,1220.73,1218.15,1218.39,3917.0,1220.21,1220.73,1218.15,1218.39,3917.0
2022-04-01 15:50:00,1221.5,1227.18,1218.51,1226.07,4507.0,1221.5,1227.18,1218.51,1226.07,4507.0
2022-04-01 15:55:00,1225.58,1226.74,1223.31,1224.13,8346.0,1225.58,1226.74,1223.31,1224.13,8346.0
2022-04-04 09:30:00,1240.0,1244.7,1227.0,1240.65,7675.0,1240.0,1244.7,1227.0,1240.65,7675.0
2022-04-04 09:35:00,1243.99,1252.0,1239.13,1249.71,3690.0,1243.99,1252.0,1239.13,1249.71,3690.0
2022-04-04 09:40:00,1249.61,1254.0,1245.09,1245.11,4044.0,1249.61,1254.0,1245.09,1245.11,4044.0
2022-04-04 09:45:00,1246.27,1248.84,1246.27,1247.49,487.0,1246.27,1248.84,1246.27,1247.49,487.0
2022-04-04 09:50:00,1250.0,1250.35,1237.64,1237.64,1270.0,1250.0,1250.35,1237.64,1237.64,1270.0
2022-04-04 09:55:00,1236.0,1241.38,1236.0,1240.87,3029.0,1236.0,1241.38,1236.0,1240.87,3029.0
2022-04-04 10:00:00,1236.89,1242.06,1235.71,1238.57,2296.0,1236.89,1242.06,1235.71,1238.57,2296.0
2022-04-04 10:05:00,1241.85,1243.84,1236.91,1241.74,2245.0,1241.85,1243.84,1236.91,1241.74,2245.0
2022-04-04 10:10:00,1242.99,1250.0,1240.03,1240.03,3408.0,1242.99,1250.0,1240.03,1240.03,3408.0
2022-04-04 10:15:00,1241.68,1243.67,1238.25,1240.14,1136.0,1241.68,1243.67,1238.25,1240.14,1136.0
2022-04-04 10:20:00,1237.87,1239.19,1236.0,1237.72,2507.0,1237.87,1239.19,1236.0,1237.72,2507.0
2022-04-04 10:25:00,1237.87,1238.55,1237.87,1238.55,625.0,1237.87,1238.55,1237.87,1238.55,625.0
2022-04-04 10:30:00,1237.43,1241.29,1237.43,1241.29,1256.0,1237.43,1241.29,1237.43,1241.29,1256.0
2022-04-04 10:35:00,1243.5,1250.54,1242.22,1248.03,2596.0,1243.5,1250.54,1242.22,1248.03,2596.0
2022-04-04 10:40:00,1247.15,1247.29,1240.0,1244.54,903.0,1247.15,1247.29,1240.0,1244.54,903.0
2022-04-04 10:45:00,1245.26,1245.26,1240.31,1243.11,866.0,1245.26,1245.26,1240.31,1243.11,866.0
2022-04-04 10:50:00,1248.11,1250.44,1244.37,1250.44,1265.0,1248.11,1250.44,1244.37,1250.44,1265.0
2022-04-04 10:55:00,1247.2,1250.8,1246.32,1248.31,1438.0,1247.2,1250.8,1246.32,1248.31,1438.0
2022-04-04 11:00:00,1248.65,1257.99,1246.86,1256.93,4769.0,1248.65,1257.99,1246.86,1256.93,4769.0
2022-04-04 11:05:00,1255.98,1261.22,1255.98,1257.81,4359.0,1255.98,1261.22,1255.98,1257.81,4359.0
2022-04-04 11:10:00,1255.27,1255.27,1252.98,1254.83,770.0,1255.27,1255.27,1252.98,1254.83,770.0
2022-04-04 11:15:00,1255.51,1255.51,1251.73,1253.89,2400.0,1255.51,1255.51,1251.73,1253.89,2400.0
2022-04-04 11:20:00,1251.72,1252.93,1251.44,1252.93,1150.0,1251.72,1252.93,1251.44,1252.93,1150.0
2022-04-04 11:25:00,1253.07,1255.1,1252.98,1253.96,600.0,1253.07,1255.1,1252.98,1253.96,600.0
2022-04-04 11:30:00,1257.07,1258.6,1255.88,1255.88,520.0,1257.07,1258.6,1255.88,1255.88,520.0
2022-04-04 11:35:00,1257.85,1260.0,1256.0,1256.53,1016.0,1257.85,1260.0,1256.0,1256.53,1016.0
2022-04-04 11:40:00,1259.35,1262.0,1259.35,1262.0,887.0,1259.35,1262.0,1259.35,1262.0,887.0
2022-04-04 11:45:00,1260.0,1264.0,1260.0,1263.8,700.0,1260.0,1264.0,1260.0,1263.8,700.0
2022-04-04 11:50:00,1264.49,1265.56,1263.76,1265.56,3500.0,1264.49,1265.56,1263.76,1265.56,3500.0
2022-04-04 11:55:00,1264.64,1265.81,1263.49,1265.81,1009.0,1264.64,1265.81,1263.49,1265.81,1009.0
2022-04-04 12:00:00,1266.11,1271.18,1266.11,1270.3,2077.0,1266.11,1271.18,1266.11,1270.3,2077.0
2022-04-04 12:05:00,1270.7,1271.03,1269.58,1270.81,1217.0,1270.7,1271.03,1269.58,1270.81,1217.0
2022-04-04 12:10:00,1270.34,1270.34,1266.4,1268.32,2000.0,1270.34,1270.34,1266.4,1268.32,2000.0
2022-04-04 12:15:00,1266.0,1266.79,1264.73,1265.94,1342.0,1266.0,1266.79,1264.73,1265.94,1342.0
2022-04-04 12:20:00,1266.46,1267.12,1266.46,1267.12,200.0,1266.46,1267.12,1266.46,1267.12,200.0
2022-04-04 12:25:00,1267.41,1268.1,1266.65,1268.09,400.0,1267.41,1268.1,1266.65,1268.09,400.0
2022-04-04 12:30:00,1267.88,1272.5,1267.88,1272.01,2110.0,1267.88,1272.5,1267.88,1272.01,2110.0
2022-04-04 12:35:00,1270.5,1272.12,1270.5,1272.12,400.0,1270.5,1272.12,1270.5,1272.12,400.0
2022-04-04 12:40:00,1268.22,1268.22,1267.94,1267.94,300.0,1268.22,1268.22,1267.94,1267.94,300.0
2022-04-04 12:45:00,1266.8,1268.76,1266.3,1268.0,1592.0,1266.8,1268.76,1266.3,1268.0,1592.0
2022-04-04 12:50:00,1268.55,1269.4,1268.55,1269.4,300.0,1268.55,1269.4,1268.55,1269.4,300.0
2022-04-04 12:55:00,1267.2,1268.8,1267.2,1267.29,400.0,1267.2,1268.8,1267.2,1267.29,400.0
2022-04-04 13:00:00,1266.4,1266.4,1263.12,1264.15,700.0,1266.4,1266.4,1263.12,1264.15,700.0
2022-04-04 13:05:00,1264.34,1266.22,1264.34,1265.21,600.0,1264.34,1266.22,1264.34,1265.21,600.0
2022-04-04 13:10:00,1264.76,1266.13,1263.83,1266.13,500.0,1264.76,1266.13,1263.83,1266.13,500.0
2022-04-04 13:15:00,1267.69,1270.79,1267.49,1269.58,660.0,1267.69,1270.79,1267.49,1269.58,660.0
2022-04-04 13:20:00,1271.19,1271.19,1269.1,1269.1,389.0,1271.19,1271.19,1269.1,1269.1,389.0
2022-04-04 13:25:00,1269.92,1269.92,1269.92,1269.92,200.0,1269.92,1269.92,1269.92,1269.92,200.0
2022-04-04 13:30:00,1266.99,1268.21,1266.03,1266.44,1800.0,1266.99,1268.21,1266.03,1266.44,1800.0
2022-04-04 13:35:00,1266.49,1269.7,1264.76,1269.65,1300.0,1266.49,1269.7,1264.76,1269.65,1300.0
2022-04-04 13:40:00,1268.95,1270.24,1268.94,1269.74,838.0,1268.95,1270.24,1268.94,1269.74,838.0
2022-04-04 13:45:00,1271.19,1272.0,1270.0,1271.87,1300.0,1271.19,1272.0,1270.0,1271.87,1300.0
2022-04-04 13:50:00,1271.51,1272.11,1271.07,1271.07,813.0,1271.51,1272.11,1271.07,1271.07,813.0
2022-04-04 13:55:00,1270.55,1270.56,1268.98,1268.98,300.0,1270.55,1270.56,1268.98,1268.98,300.0
2022-04-04 14:00:00,1269.06,1269.78,1263.86,1263.86,2100.0,1269.06,1269.78,1263.86,1263.86,2100.0
2022-04-04 14:05:00,1265.09,1266.5,1261.62,1263.71,7982.0,1265.09,1266.5,1261.62,1263.71,7982.0
2022-04-04 14:10:00,1266.0,1267.57,1266.0,1267.57,649.0,1266.0,1267.57,1266.0,1267.57,649.0
2022-04-04 14:15:00,1267.57,1267.57,1267.57,1267.57,0.0,1267.57,1267.57,1267.57,1267.57,0.0
2022-04-04 14:20:00,1268.5,1270.9,1268.5,1270.9,730.0,1268.5,1270.9,1268.5,1270.9,730.0
2022-04-04 14:25:00,1270.8,1272.93,1270.8,1272.93,369.0,1270.8,1272.93,1270.8,1272.93,369.0
2022-04-04 14:30:00,1273.71,1273.71,1272.41,1273.5,550.0,1273.71,1273.71,1272.41,1273.5,550.0
2022-04-04 14:35:00,1273.87,1273.88,1272.46,1272.46,690.0,1273.87,1273.88,1272.46,1272.46,690.0
2022-04-04 14:40:00,1274.0,1274.0,1274.0,1274.0,100.0,1274.0,1274.0,1274.0,1274.0,100.0
2022-04-04 14:45:00,1275.0,1275.0,1273.91,1274.03,1767.0,1275.0,1275.0,1273.91,1274.03,1767.0
2022-04-04 14:50:00,1275.82,1275.82,1273.92,1273.92,600.0,1275.82,1275.82,1273.92,1273.92,600.0
2022-04-04 14:55:00,1271.4,1271.94,1271.4,1271.8,700.0,1271.4,1271.94,1271.4,1271.8,700.0
2022-04-04 15:00:00,1271.0,1271.0,1267.03,1267.99,1066.0,1271.0,1271.0,1267.03,1267.99,1066.0
2022-04-04 15:05:00,1267.99,1267.99,1267.99,1267.99,0.0,1267.99,1267.99,1267.99,1267.99,0.0
2022-04-04 15:10:00,1266.78,1266.78,1266.78,1266.78,400.0,1266.78,1266.78,1266.78,1266.78,400.0
2022-04-04 15:15:00,1270.41,1270.42,1268.54,1268.54,700.0,1270.41,1270.42,1268.54,1268.54,700.0
2022-04-04 15:20:00,1268.54,1268.54,1268.54,1268.54,0.0,1268.54,1268.54,1268.54,1268.54,0.0
2022-04-04 15:25:00,1269.48,1269.56,1268.35,1269.56,900.0,1269.48,1269.56,1268.35,1269.56,900.0
2022-04-04 15:30:00,1268.27,1270.28,1268.27,1268.45,900.0,1268.27,1270.28,1268.27,1268.45,900.0
2022-04-04 15:35:00,1268.64,1270.95,1268.49,1270.36,1000.0,1268.64,1270.95,1268.49,1270.36,1000.0
2022-04-04 15:40:00,1268.43,1269.36,1267.06,1267.06,1024.0,1268.43,1269.36,1267.06,1267.06,1024.0
2022-04-04 15:45:00,1266.78,1267.85,1264.68,1264.68,2625.0,1266.78,1267.85,1264.68,1264.68,2625.0
2022-04-04 15:50:00,1270.0,1270.0,1262.55,1264.1,3608.0,1270.0,1270.0,1262.55,1264.1,3608.0
2022-04-04 15:55:00,1263.94,1265.54,1263.28,1264.85,3303.0,1263.94,1265.54,1263.28,1264.85,3303.0
2022-04-05 09:30:00,1263.99,1264.75,1258.22,1258.22,5088.0,1263.99,1264.75,1258.22,1258.22,5088.0
2022-04-05 09:35:00,1264.0,1265.3,1252.44,1262.87,2111.0,1264.0,1265.3,1252.44,1262.87,2111.0
2022-04-05 09:40:00,1262.18,1262.81,1250.07,1251.05,2427.0,1262.18,1262.81,1250.07,1251.05,2427.0
2022-04-05 09:45:00,1252.0,1253.78,1247.61,1251.61,2400.0,1252.0,1253.78,1247.61,1251.61,2400.0
2022-04-05 09:50:00,1247.87,1247.87,1242.17,1242.17,640.0,1247.87,1247.87,1242.17,1242.17,640.0
2022-04-05 09:55:00,1247.29,1250.95,1247.29,1248.0,1300.0,1247.29,1250.95,1247.29,1248.0,1300.0
2022-04-05 10:00:00,1245.0,1249.99,1243.1,1248.04,400.0,1245.0,1249.99,1243.1,1248.04,400.0
2022-04-05 10:05:00,1243.0,1243.0,1229.51,1229.58,2366.0,1243.0,1243.0,1229.51,1229.58,2366.0
2022-04-05 10:10:00,1232.66,1237.5,1231.52,1235.32,1900.0,1232.66,1237.5,1231.52,1235.32,1900.0
2022-04-05 10:15:00,1235.23,1239.77,1230.95,1239.77,2800.0,1235.23,1239.77,1230.95,1239.77,2800.0
2022-04-05 10:20:00,1236.7,1241.0,1235.32,1241.0,1000.0,1236.7,1241.0,1235.32,1241.0,1000.0
2022-04-05 10:25:00,1240.27,1241.1,1237.15,1240.75,808.0,1240.27,1241.1,1237.15,1240.75,808.0
2022-04-05 10:30:00,1244.99,1245.74,1242.6,1243.12,2025.0,1244.99,1245.74,1242.6,1243.12,2025.0
2022-04-05 10:35:00,1244.28,1244.28,1235.06,1235.06,800.0,1244.28,1244.28,1235.06,1235.06,800.0
2022-04-05 10:40:00,1237.95,1238.11,1235.0,1235.03,812.0,1237.95,1238.11,1235.0,1235.03,812.0
2022-04-05 10:45:00,1242.05,1242.05,1233.19,1237.0,1310.0,1242.05,1242.05,1233.19,1237.0,1310.0
2022-04-05 10:50:00,1237.77,1243.79,1237.77,1243.79,900.0,1237.77,1243.79,1237.77,1243.79,900.0
2022-04-05 10:55:00,1242.45,1242.45,1239.5,1239.58,300.0,1242.45,1242.45,1239.5,1239.58,300.0
2022-04-05 11:00:00,1235.97,1235.97,1235.96,1235.97,100.0,1235.97,1235.97,1235.96,1235.97,100.0
2022-04-05 11:05:00,1239.09,1239.09,1235.42,1236.89,400.0,1239.09,1239.09,1235.42,1236.89,400.0
2022-04-05 11:10:00,1237.3,1237.3,1237.3,1237.3,100.0,1237.3,1237.3,1237.3,1237.3,100.0
2022-04-05 11:15:00,1236.37,1236.37,1235.0,1235.11,518.0,1236.37,1236.37,1235.0,1235.11,518.0
2022-04-05 11:20:00,1233.94,1233.98,1230.0,1230.0,400.0,1233.94,1233.98,1230.0,1230.0,400.0
2022-04-05 11:25:00,1232.65,1232.65,1228.88,1229.9,1008.0,1232.65,1232.65,1228.88,1229.9,1008.0
2022-04-05 11:30:00,1228.9,1230.21,1226.18,1230.21,300.0,1228.9,1230.21,1226.18,1230.21,300.0
2022-04-05 11:35:00,1231.53,1231.53,1225.01,1226.0,622.0,1231.53,1231.53,1225.01,1226.0,622.0
2022-04-05 11:40:00,1224.0,1226.78,1223.03,1223.53,1575.0,1224.0,1226.78,1223.03,1223.53,1575.0
2022-04-05 11:45:00,1222.0,1223.12,1222.0,1223.12,300.0,1222.0,1223.12,1222.0,1223.12,300.0
2022-04-05 11:50:00,1224.61,1226.98,1224.61,1226.98,598.0,1224.61,1226.98,1224.61,1226.98,598.0
2022-04-05 11:55:00,1226.1,1226.1,1223.95,1223.95,900.0,1226.1,1226.1,1223.95,1223.95,900.0
2022-04-05 12:00:00,1225.8,1225.8,1225.8,1225.8,100.0,1225.8,1225.8,1225.8,1225.8,100.0
2022-04-05 12:05:00,1223.99,1223.99,1223.99,1223.99,100.0,1223.99,1223.99,1223.99,1223.99,100.0
2022-04-05 12:10:00,1223.99,1223.99,1223.99,1223.99,0.0,1223.99,1223.99,1223.99,1223.99,0.0
2022-04-05 12:15:00,1223.28,1224.1,1217.66,1218.63,800.0,1223.28,1224.1,1217.66,1218.63,800.0
2022-04-05 12:20:00,1218.32,1220.14,1217.29,1217.8,2200.0,1218.32,1220.14,1217.29,1217.8,2200.0
2022-04-05 12:25:00,1217.67,1220.82,1217.67,1219.62,800.0,1217.67,1220.82,1217.67,1219.62,800.0
2022-04-05 12:30:00,1220.65,1220.65,1218.2,1218.2,210.0,1220.65,1220.65,1218.2,1218.2,210.0
2022-04-05 12:35:00,1218.86,1222.83,1218.16,1221.58,1077.0,1218.86,1222.83,1218.16,1221.58,1077.0
2022-04-05 12:40:00,1221.52,1223.15,1221.52,1222.38,1110.0,1221.52,1223.15,1221.52,1222.38,1110.0
2022-04-05 12:45:00,1222.42,1222.42,1222.42,1222.42,100.0,1222.42,1222.42,1222.42,1222.42,100.0
2022-04-05 12:50:00,1222.42,1222.42,1222.42,1222.42,0.0,1222.42,1222.42,1222.42,1222.42,0.0
2022-04-05 12:55:00,1224.05,1227.51,1224.05,1226.81,900.0,1224.05,1227.51,1224.05,1226.81,900.0
2022-04-05 13:00:00,1228.23,1228.24,1228.23,1228.24,200.0,1228.23,1228.24,1228.23,1228.24,200.0
2022-04-05 13:05:00,1227.68,1228.79,1226.22,1226.22,400.0,1227.68,1228.79,1226.22,1226.22,400.0
2022-04-05 13:10:00,1229.98,1233.09,1229.98,1232.31,1244.0,1229.98,1233.09,1229.98,1232.31,1244.0
2022-04-05 13:15:00,1234.85,1234.97,1231.5,1233.32,800.0,1234.85,1234.97,1231.5,1233.32,800.0
2022-04-05 13:20:00,1233.7,1233.7,1233.7,1233.7,100.0,1233.7,1233.7,1233.7,1233.7,100.0
2022-04-05 13:25:00,1233.7,1233.7,1233.7,1233.7,0.0,1233.7,1233.7,1233.7,1233.7,0.0
2022-04-05 13:30:00,1229.76,1231.2,1229.76,1231.19,300.0,1229.76,1231.2,1229.76,1231.19,300.0
2022-04-05 13:35:00,1228.31,1228.31,1228.19,1228.19,200.0,1228.31,1228.31,1228.19,1228.19,200.0
2022-04-05 13:40:00,1227.45,1227.98,1225.95,1226.93,1943.0,1227.45,1227.98,1225.95,1226.93,1943.0
2022-04-05 13:45:00,1226.55,1227.13,1226.29,1226.29,300.0,1226.55,1227.13,1226.29,1226.29,300.0
2022-04-05 13:50:00,1226.83,1227.63,1224.71,1224.71,658.0,1226.83,1227.63,1224.71,1224.71,658.0
2022-04-05 13:55:00,1224.71,1224.71,1224.71,1224.71,0.0,1224.71,1224.71,1224.71,1224.71,0.0
2022-04-05 14:00:00,1229.41,1229.41,1224.91,1224.91,600.0,1229.41,1229.41,1224.91,1224.91,600.0
2022-04-05 14:05:00,1224.44,1226.01,1224.44,1225.39,300.0,1224.44,1226.01,1224.44,1225.39,300.0
2022-04-05 14:10:00,1227.24,1227.24,1227.24,1227.24,100.0,1227.24,1227.24,1227.24,1227.24,100.0
2022-04-05 14:15:00,1228.16,1231.15,1228.16,1231.15,500.0,1228.16,1231.15,1228.16,1231.15,500.0
2022-04-05 14:20:00,1231.15,1231.15,1231.15,1231.15,0.0,1231.15,1231.15,1231.15,1231.15,0.0
2022-04-05 14:25:00,1230.78,1230.78,1228.36,1228.36,200.0,1230.78,1230.78,1228.36,1228.36,200.0
2022-04-05 14:30:00,1226.76,1227.89,1226.76,1227.89,500.0,1226.76,1227.89,1226.76,1227.89,500.0
2022-04-05 14:35:00,1228.56,1228.56,1226.98,1226.98,200.0,1228.56,1228.56,1226.98,1226.98,200.0
2022-04-05 14:40:00,1224.05,1230.1,1224.05,1230.1,400.0,1224.05,1230.1,1224.05,1230.1,400.0
2022-04-05 14:45:00,1230.71,1230.83,1230.44,1230.44,350.0,1230.71,1230.83,1230.44,1230.44,350.0
2022-04-05 14:50:00,1232.14,1232.14,1229.0,1231.85,790.0,1232.14,1232.14,1229.0,1231.85,790.0
2022-04-05 14:55:00,1231.01,1231.25,1226.33,1226.34,708.0,1231.01,1231.25,1226.33,1226.34,708.0
2022-04-05 15:00:00,1227.48,1229.01,1226.27,1226.27,400.0,1227.48,1229.01,1226.27,1226.27,400.0
2022-04-05 15:05:00,1223.14,1223.14,1223.14,1223.14,100.0,1223.14,1223.14,1223.14,1223.14,100.0
2022-04-05 15:10:00,1222.01,1222.42,1220.69,1222.42,500.0,1222.01,1222.42,1220.69,1222.42,500.0
2022-04-05 15:15:00,1221.17,1223.05,1220.07,1221.16,728.0,1221.17,1223.05,1220.07,1221.16,728.0
2022-04-05 15:20:00,1220.4,1222.48,1220.0,1222.48,1871.0,1220.4,1222.48,1220.0,1222.48,1871.0
2022-04-05 15:25:00,1220.89,1220.9,1216.06,1217.0,2022.0,1220.89,1220.9,1216.06,1217.0,2022.0
2022-04-05 15:30:00,1214.57,1214.88,1209.48,1210.29,10459.0,1214.57,1214.88,1209.48,1210.29,10459.0
2022-04-05 15:35:00,1210.6,1211.07,1204.73,1210.68,4369.0,1210.6,1211.07,1204.73,1210.68,4369.0
2022-04-05 15:40:00,1212.4,1212.89,1209.6,1212.89,1500.0,1212.4,1212.89,1209.6,1212.89,1500.0
2022-04-05 15:45:00,1212.02,1212.37,1208.0,1208.19,3250.0,1212.02,1212.37,1208.0,1208.19,3250.0
2022-04-05 15:50:00,1208.19,1215.56,1207.78,1215.56,2340.0,1208.19,1215.56,1207.78,1215.56,2340.0
2022-04-05 15:55:00,1216.29,1218.87,1215.3,1217.08,3995.0,1216.29,1218.87,1215.3,1217.08,3995.0
2022-04-06 09:30:00,1190.0,1190.0,1168.51,1173.34,13082.0,1190.0,1190.0,1168.51,1173.34,13082.0
2022-04-06 09:35:00,1177.92,1179.15,1165.96,1171.0,4849.0,1177.92,1179.15,1165.96,1171.0,4849.0
2022-04-06 09:40:00,1173.46,1182.54,1168.99,1168.99,3054.0,1173.46,1182.54,1168.99,1168.99,3054.0
2022-04-06 09:45:00,1170.16,1176.76,1166.02,1168.75,3712.0,1170.16,1176.76,1166.02,1168.75,3712.0
2022-04-06 09:50:00,1166.47,1172.99,1163.51,1163.51,2898.0,1166.47,1172.99,1163.51,1163.51,2898.0
2022-04-06 09:55:00,1164.58,1166.19,1154.0,1154.85,9088.0,1164.58,1166.19,1154.0,1154.85,9088.0
2022-04-06 10:00:00,1155.11,1158.3,1141.06,1144.41,8490.0,1155.11,1158.3,1141.06,1144.41,8490.0
2022-04-06 10:05:00,1145.53,1155.47,1144.04,1154.52,3686.0,1145.53,1155.47,1144.04,1154.52,3686.0
2022-04-06 10:10:00,1154.27,1159.07,1147.29,1148.48,3555.0,1154.27,1159.07,1147.29,1148.48,3555.0
2022-04-06 10:15:00,1154.39,1162.42,1154.39,1159.9,2415.0,1154.39,1162.42,1154.39,1159.9,2415.0
2022-04-06 10:20:00,1159.0,1165.5,1159.0,1161.37,4425.0,1159.0,1165.5,1159.0,1161.37,4425.0
2022-04-06 10:25:00,1162.0,1162.0,1156.85,1158.31,2400.0,1162.0,1162.0,1156.85,1158.31,2400.0
2022-04-06 10:30:00,1157.99,1164.32,1156.3,1159.0,2528.0,1157.99,1164.32,1156.3,1159.0,2528.0
2022-04-06 10:35:00,1157.53,1159.99,1157.53,1157.69,696.0,1157.53,1159.99,1157.53,1157.69,696.0
2022-04-06 10:40:00,1156.89,1168.18,1156.3,1168.18,2084.0,1156.89,1168.18,1156.3,1168.18,2084.0
2022-04-06 10:45:00,1167.48,1170.29,1166.11,1168.79,710.0,1167.48,1170.29,1166.11,1168.79,710.0
2022-04-06 10:50:00,1167.71,1167.71,1157.14,1157.14,1774.0,1167.71,1167.71,1157.14,1157.14,1774.0
2022-04-06 10:55:00,1161.6,1161.96,1160.01,1160.99,2413.0,1161.6,1161.96,1160.01,1160.99,2413.0
2022-04-06 11:00:00,1159.53,1162.49,1156.9,1157.69,4986.0,1159.53,1162.49,1156.9,1157.69,4986.0
2022-04-06 11:05:00,1155.98,1156.73,1153.07,1153.84,3200.0,1155.98,1156.73,1153.07,1153.84,3200.0
2022-04-06 11:10:00,1153.96,1155.49,1153.0,1153.15,1100.0,1153.96,1155.49,1153.0,1153.15,1100.0
2022-04-06 11:15:00,1153.0,1154.08,1151.4,1151.4,1100.0,1153.0,1154.08,1151.4,1151.4,1100.0
2022-04-06 11:20:00,1153.0,1157.56,1151.84,1157.56,1404.0,1153.0,1157.56,1151.84,1157.56,1404.0
2022-04-06 11:25:00,1155.45,1155.97,1151.36,1155.23,600.0,1155.45,1155.97,1151.36,1155.23,600.0
2022-04-06 11:30:00,1153.0,1153.0,1150.31,1150.32,200.0,1153.0,1153.0,1150.31,1150.32,200.0
2022-04-06 11:35:00,1148.0,1151.31,1148.0,1151.15,1200.0,1148.0,1151.31,1148.0,1151.15,1200.0
2022-04-06 11:40:00,1150.97,1154.5,1150.5,1152.21,600.0,1150.97,1154.5,1150.5,1152.21,600.0
2022-04-06 11:45:00,1149.63,1154.2,1149.62,1153.68,600.0,1149.63,1154.2,1149.62,1153.68,600.0
2022-04-06 11:50:00,1155.31,1155.31,1152.65,1154.73,929.0,1155.31,1155.31,1152.65,1154.73,929.0
2022-04-06 11:55:00,1155.12,1155.12,1146.65,1151.7,2899.0,1155.12,1155.12,1146.65,1151.7,2899.0
2022-04-06 12:00:00,1152.8,1153.84,1149.71,1150.05,4047.0,1152.8,1153.84,1149.71,1150.05,4047.0
2022-04-06 12:05:00,1149.59,1152.15,1148.33,1148.33,1840.0,1149.59,1152.15,1148.33,1148.33,1840.0
2022-04-06 12:10:00,1147.63,1147.94,1144.23,1145.0,1900.0,1147.63,1147.94,1144.23,1145.0,1900.0
2022-04-06 12:15:00,1145.11,1146.52,1145.0,1146.52,600.0,1145.11,1146.52,1145.0,1146.52,600.0
2022-04-06 12:20:00,1145.0,1145.0,1142.6,1144.61,1410.0,1145.0,1145.0,1142.6,1144.61,1410.0
2022-04-06 12:25:00,1143.31,1144.65,1143.0,1144.65,775.0,1143.31,1144.65,1143.0,1144.65,775.0
2022-04-06 12:30:00,1145.13,1145.23,1143.22,1143.64,1934.0,1145.13,1145.23,1143.22,1143.64,1934.0
2022-04-06 12:35:00,1144.06,1144.65,1143.07,1143.08,300.0,1144.06,1144.65,1143.07,1143.08,300.0
2022-04-06 12:40:00,1144.58,1144.8,1142.02,1143.0,1800.0,1144.58,1144.8,1142.02,1143.0,1800.0
2022-04-06 12:45:00,1143.0,1143.0,1140.48,1141.85,2531.0,1143.0,1143.0,1140.48,1141.85,2531.0
2022-04-06 12:50:00,1141.37,1143.25,1140.5,1140.5,1700.0,1141.37,1143.25,1140.5,1140.5,1700.0
2022-04-06 12:55:00,1142.05,1142.93,1141.91,1141.95,700.0,1142.05,1142.93,1141.91,1141.95,700.0
2022-04-06 13:00:00,1142.12,1142.52,1141.61,1141.91,600.0,1142.12,1142.52,1141.61,1141.91,600.0
2022-04-06 13:05:00,1142.42,1143.25,1140.1,1140.91,700.0,1142.42,1143.25,1140.1,1140.91,700.0
2022-04-06 13:10:00,1141.9,1141.97,1138.52,1138.52,3964.0,1141.9,1141.97,1138.52,1138.52,3964.0
2022-04-06 13:15:00,1138.0,1145.34,1137.16,1144.34,2526.0,1138.0,1145.34,1137.16,1144.34,2526.0
2022-04-06 13:20:00,1148.34,1148.84,1146.0,1146.63,1689.0,1148.34,1148.84,1146.0,1146.63,1689.0
2022-04-06 13:25:00,1147.51,1149.15,1147.11,1148.19,950.0,1147.51,1149.15,1147.11,1148.19,950.0
2022-04-06 13:30:00,1150.01,1151.54,1147.17,1151.29,1277.0,1150.01,1151.54,1147.17,1151.29,1277.0
2022-04-06 13:35:00,1148.43,1149.34,1145.0,1149.34,900.0,1148.43,1149.34,1145.0,1149.34,900.0
2022-04-06 13:40:00,1149.67,1156.95,1149.67,1156.95,700.0,1149.67,1156.95,1149.67,1156.95,700.0
2022-04-06 13:45:00,1155.91,1160.82,1154.15,1160.82,1914.0,1155.91,1160.82,1154.15,1160.82,1914.0
2022-04-06 13:50:00,1159.05,1159.05,1155.57,1158.61,1700.0,1159.05,1159.05,1155.57,1158.61,1700.0
2022-04-06 13:55:00,1157.47,1157.94,1156.2,1157.43,3480.0,1157.47,1157.94,1156.2,1157.43,3480.0
2022-04-06 14:00:00,1156.82,1172.61,1155.5,1162.43,4623.0,1156.82,1172.61,1155.5,1162.43,4623.0
2022-04-06 14:05:00,1164.13,1166.06,1155.5,1158.05,5742.0,1164.13,1166.06,1155.5,1158.05,5742.0
2022-04-06 14:10:00,1155.5,1155.88,1148.64,1148.64,2532.0,1155.5,1155.88,1148.64,1148.64,2532.0
2022-04-06 14:15:00,1145.0,1145.0,1139.18,1139.18,3439.0,1145.0,1145.0,1139.18,1139.18,3439.0
2022-04-06 14:20:00,1140.35,1147.46,1140.35,1145.89,1934.0,1140.35,1147.46,1140.35,1145.89,1934.0
2022-04-06 14:25:00,1144.17,1150.03,1144.02,1148.89,1579.0,1144.17,1150.03,1144.02,1148.89,1579.0
2022-04-06 14:30:00,1149.81,1163.63,1149.21,1162.7,1405.0,1149.81,1163.63,1149.21,1162.7,1405.0
2022-04-06 14:35:00,1161.5,1161.51,1153.39,1156.93,3109.0,1161.5,1161.51,1153.39,1156.93,3109.0
2022-04-06 14:40:00,1157.12,1162.71,1153.86,1162.07,2300.0,1157.12,1162.71,1153.86,1162.07,2300.0
2022-04-06 14:45:00,1160.58,1161.96,1153.94,1153.94,1500.0,1160.58,1161.96,1153.94,1153.94,1500.0
2022-04-06 14:50:00,1155.5,1162.27,1155.5,1158.92,1300.0,1155.5,1162.27,1155.5,1158.92,1300.0
2022-04-06 14:55:00,1162.82,1173.59,1162.82,1173.59,2285.0,1162.82,1173.59,1162.82,1173.59,2285.0
2022-04-06 15:00:00,1172.43,1186.67,1172.43,1185.45,6796.0,1172.43,1186.67,1172.43,1185.45,6796.0
2022-04-06 15:05:00,1180.45,1183.42,1173.96,1173.96,800.0,1180.45,1183.42,1173.96,1173.96,800.0
2022-04-06 15:10:00,1174.67,1174.67,1170.79,1170.79,200.0,1174.67,1174.67,1170.79,1170.79,200.0
2022-04-06 15:15:00,1173.0,1177.84,1169.15,1169.28,1600.0,1173.0,1177.84,1169.15,1169.28,1600.0
2022-04-06 15:20:00,1164.94,1168.02,1163.88,1164.8,1851.0,1164.94,1168.02,1163.88,1164.8,1851.0
2022-04-06 15:25:00,1165.35,1165.38,1159.32,1161.58,1750.0,1165.35,1165.38,1159.32,1161.58,1750.0
2022-04-06 15:30:00,1160.34,1166.72,1160.34,1166.72,700.0,1160.34,1166.72,1160.34,1166.72,700.0
2022-04-06 15:35:00,1163.36,1167.34,1163.35,1164.69,500.0,1163.36,1167.34,1163.35,1164.69,500.0
2022-04-06 15:40:00,1169.49,1171.24,1166.62,1171.0,1261.0,1169.49,1171.24,1166.62,1171.0,1261.0
2022-04-06 15:45:00,1170.41,1175.48,1170.26,1173.41,1200.0,1170.41,1175.48,1170.26,1173.41,1200.0
2022-04-06 15:50:00,1173.0,1173.0,1165.23,1167.32,1661.0,1173.0,1173.0,1165.23,1167.32,1661.0
2022-04-06 15:55:00,1166.17,1168.58,1163.56,1163.97,11203.0,1166.17,1168.58,1163.56,1163.97,11203.0
2022-04-07 09:30:00,1154.47,1180.0,1154.47,1180.0,7040.0,1154.47,1180.0,1154.47,1180.0,7040.0
2022-04-07 09:35:00,1177.33,1188.25,1169.94,1184.39,2572.0,1177.33,1188.25,1169.94,1184.39,2572.0
2022-04-07 09:40:00,1182.26,1182.26,1165.53,1166.16,1708.0,1182.26,1182.26,1165.53,1166.16,1708.0
2022-04-07 09:45:00,1160.69,1174.7,1157.1,1164.96,1859.0,1160.69,1174.7,1157.1,1164.96,1859.0
2022-04-07 09:50:00,1158.41,1179.81,1158.41,1179.8,2100.0,1158.41,1179.81,1158.41,1179.8,2100.0
2022-04-07 09:55:00,1179.95,1192.49,1175.91,1188.85,1600.0,1179.95,1192.49,1175.91,1188.85,1600.0
2022-04-07 10:00:00,1191.72,1191.72,1182.52,1184.01,888.0,1191.72,1191.72,1182.52,1184.01,888.0
2022-04-07 10:05:00,1176.4,1176.41,1168.01,1170.61,500.0,1176.4,1176.41,1168.01,1170.61,500.0
2022-04-07 10:10:00,1170.35,1184.04,1170.35,1182.93,1000.0,1170.35,1184.04,1170.35,1182.93,1000.0
2022-04-07 10:15:00,1183.4,1184.07,1177.87,1182.1,1105.0,1183.4,1184.07,1177.87,1182.1,1105.0
2022-04-07 10:20:00,1174.53,1179.81,1173.57,1179.81,1100.0,1174.53,1179.81,1173.57,1179.81,1100.0
2022-04-07 10:25:00,1180.07,1186.65,1178.42,1186.65,1018.0,1180.07,1186.65,1178.42,1186.65,1018.0
2022-04-07 10:30:00,1186.65,1186.65,1186.65,1186.65,0.0,1186.65,1186.65,1186.65,1186.65,0.0
2022-04-07 10:35:00,1184.21,1185.05,1175.49,1175.49,800.0,1184.21,1185.05,1175.49,1175.49,800.0
2022-04-07 10:40:00,1171.61,1172.03,1171.61,1172.01,400.0,1171.61,1172.03,1171.61,1172.01,400.0
2022-04-07 10:45:00,1169.26,1171.64,1165.61,1166.49,2559.0,1169.26,1171.64,1165.61,1166.49,2559.0
2022-04-07 10:50:00,1168.26,1175.24,1168.26,1173.0,1446.0,1168.26,1175.24,1168.26,1173.0,1446.0
2022-04-07 10:55:00,1168.59,1169.73,1164.66,1169.73,800.0,1168.59,1169.73,1164.66,1169.73,800.0
2022-04-07 11:00:00,1171.75,1174.29,1169.73,1169.74,300.0,1171.75,1174.29,1169.73,1169.74,300.0
2022-04-07 11:05:00,1169.74,1169.74,1169.74,1169.74,0.0,1169.74,1169.74,1169.74,1169.74,0.0
2022-04-07 11:10:00,1169.23,1169.23,1160.28,1162.96,1765.0,1169.23,1169.23,1160.28,1162.96,1765.0
2022-04-07 11:15:00,1162.45,1162.45,1157.3,1161.35,500.0,1162.45,1162.45,1157.3,1161.35,500.0
2022-04-07 11:20:00,1160.29,1162.2,1159.55,1161.47,600.0,1160.29,1162.2,1159.55,1161.47,600.0
2022-04-07 11:25:00,1160.0,1162.24,1159.93,1159.93,409.0,1160.0,1162.24,1159.93,1159.93,409.0
2022-04-07 11:30:00,1158.02,1158.63,1155.0,1155.05,2035.0,1158.02,1158.63,1155.0,1155.05,2035.0
2022-04-07 11:35:00,1158.61,1160.83,1158.46,1160.19,732.0,1158.61,1160.83,1158.46,1160.19,732.0
2022-04-07 11:40:00,1160.02,1160.02,1157.33,1157.33,678.0,1160.02,1160.02,1157.33,1157.33,678.0
2022-04-07 11:45:00,1158.12,1161.59,1156.63,1156.63,1000.0,1158.12,1161.59,1156.63,1156.63,1000.0
2022-04-07 11:50:00,1155.51,1157.57,1150.52,1150.52,1000.0,1155.51,1157.57,1150.52,1150.52,1000.0
2022-04-07 11:55:00,1151.53,1151.84,1151.25,1151.26,300.0,1151.53,1151.84,1151.25,1151.26,300.0
2022-04-07 12:00:00,1152.84,1152.84,1152.78,1152.79,200.0,1152.84,1152.84,1152.78,1152.79,200.0
2022-04-07 12:05:00,1152.48,1156.01,1152.48,1156.01,600.0,1152.48,1156.01,1152.48,1156.01,600.0
2022-04-07 12:10:00,1161.19,1161.19,1161.19,1161.19,100.0,1161.19,1161.19,1161.19,1161.19,100.0
2022-04-07 12:15:00,1159.18,1159.68,1157.41,1159.68,500.0,1159.18,1159.68,1157.41,1159.68,500.0
2022-04-07 12:20:00,1161.06,1161.61,1161.06,1161.61,200.0,1161.06,1161.61,1161.06,1161.61,200.0
2022-04-07 12:25:00,1161.22,1161.26,1156.68,1157.13,1500.0,1161.22,1161.26,1156.68,1157.13,1500.0
2022-04-07 12:30:00,1156.99,1157.23,1156.99,1157.23,200.0,1156.99,1157.23,1156.99,1157.23,200.0
2022-04-07 12:35:00,1154.5,1154.67,1154.49,1154.66,200.0,1154.5,1154.67,1154.49,1154.66,200.0
2022-04-07 12:40:00,1152.06,1152.06,1148.5,1149.1,796.0,1152.06,1152.06,1148.5,1149.1,796.0
2022-04-07 12:45:00,1149.5,1149.5,1145.82,1145.82,300.0,1149.5,1149.5,1145.82,1145.82,300.0
2022-04-07 12:50:00,1146.7,1150.65,1146.1,1150.64,300.0,1146.7,1150.65,1146.1,1150.64,300.0
2022-04-07 12:55:00,1149.53,1154.01,1149.53,1152.61,600.0,1149.53,1154.01,1149.53,1152.61,600.0
2022-04-07 13:00:00,1153.33,1157.03,1153.33,1157.03,300.0,1153.33,1157.03,1153.33,1157.03,300.0
2022-04-07 13:05:00,1157.28,1158.35,1156.82,1158.27,618.0,1157.28,1158.35,1156.82,1158.27,618.0
2022-04-07 13:10:00,1159.0,1161.3,1159.0,1161.3,200.0,1159.0,1161.3,1159.0,1161.3,200.0
2022-04-07 13:15:00,1163.34,1167.09,1163.31,1164.46,1631.0,1163.34,1167.09,1163.31,1164.46,1631.0
2022-04-07 13:20:00,1166.83,1171.67,1166.83,1167.07,1150.0,1166.83,1171.67,1166.83,1167.07,1150.0
2022-04-07 13:25:00,1165.57,1172.95,1165.56,1172.95,500.0,1165.57,1172.95,1165.56,1172.95,500.0
2022-04-07 13:30:00,1173.15,1175.39,1172.71,1172.71,675.0,1173.15,1175.39,1172.71,1172.71,675.0
2022-04-07 13:35:00,1174.71,1177.09,1171.24,1171.24,1020.0,1174.71,1177.09,1171.24,1171.24,1020.0
2022-04-07 13:40:00,1169.16,1171.4,1168.25,1168.39,1080.0,1169.16,1171.4,1168.25,1168.39,1080.0
2022-04-07 13:45:00,1165.94,1169.9,1160.76,1160.76,2546.0,1165.94,1169.9,1160.76,1160.76,2546.0
2022-04-07 13:50:00,1161.8,1165.81,1160.95,1165.81,908.0,1161.8,1165.81,1160.95,1165.81,908.0
2022-04-07 13:55:00,1167.22,1176.12,1167.21,1175.39,900.0,1167.22,1176.12,1167.21,1175.39,900.0
2022-04-07 14:00:00,1180.4,1181.4,1172.68,1172.68,1141.0,1180.4,1181.4,1172.68,1172.68,1141.0
2022-04-07 14:05:00,1174.84,1177.76,1174.84,1177.76,300.0,1174.84,1177.76,1174.84,1177.76,300.0
2022-04-07 14:10:00,1178.17,1178.18,1176.54,1178.04,500.0,1178.17,1178.18,1176.54,1178.04,500.0
2022-04-07 14:15:00,1175.17,1175.17,1170.64,1170.64,300.0,1175.17,1175.17,1170.64,1170.64,300.0
2022-04-07 14:20:00,1169.0,1169.0,1169.0,1169.0,100.0,1169.0,1169.0,1169.0,1169.0,100.0
2022-04-07 14:25:00,1172.96,1177.76,1170.2,1170.2,1100.0,1172.96,1177.76,1170.2,1170.2,1100.0
2022-04-07 14:30:00,1169.22,1169.22,1169.22,1169.22,100.0,1169.22,1169.22,1169.22,1169.22,100.0
2022-04-07 14:35:00,1171.27,1171.99,1171.27,1171.99,200.0,1171.27,1171.99,1171.27,1171.99,200.0
2022-04-07 14:40:00,1171.32,1173.92,1171.13,1173.92,700.0,1171.32,1173.92,1171.13,1173.92,700.0
2022-04-07 14:45:00,1177.08,1177.08,1176.33,1176.33,200.0,1177.08,1177.08,1176.33,1176.33,200.0
2022-04-07 14:50:00,1176.19,1179.0,1175.82,1179.0,1353.0,1176.19,1179.0,1175.82,1179.0,1353.0
2022-04-07 14:55:00,1180.99,1182.97,1177.63,1181.44,6304.0,1180.99,1182.97,1177.63,1181.44,6304.0
2022-04-07 15:00:00,1179.59,1191.45,1179.59,1185.97,4457.0,1179.59,1191.45,1179.59,1185.97,4457.0
2022-04-07 15:05:00,1189.23,1189.42,1180.09,1180.09,4100.0,1189.23,1189.42,1180.09,1180.09,4100.0
2022-04-07 15:10:00,1184.54,1185.74,1184.54,1185.3,300.0,1184.54,1185.74,1184.54,1185.3,300.0
2022-04-07 15:15:00,1188.95,1189.56,1183.35,1184.5,1700.0,1188.95,1189.56,1183.35,1184.5,1700.0
2022-04-07 15:20:00,1182.7,1182.9,1181.14,1181.14,600.0,1182.7,1182.9,1181.14,1181.14,600.0
2022-04-07 15:25:00,1181.61,1181.61,1174.97,1178.02,3200.0,1181.61,1181.61,1174.97,1178.02,3200.0
2022-04-07 15:30:00,1179.62,1182.94,1179.62,1181.96,400.0,1179.62,1182.94,1179.62,1181.96,400.0
2022-04-07 15:35:00,1183.59,1184.26,1182.26,1182.61,600.0,1183.59,1184.26,1182.26,1182.61,600.0
2022-04-07 15:40:00,1185.52,1187.05,1182.64,1184.01,1595.0,1185.52,1187.05,1182.64,1184.01,1595.0
2022-04-07 15:45:00,1184.84,1188.88,1179.3,1179.3,3442.0,1184.84,1188.88,1179.3,1179.3,3442.0
2022-04-07 15:50:00,1182.29,1182.4,1178.01,1181.13,2967.0,1182.29,1182.4,1178.01,1181.13,2967.0
2022-04-07 15:55:00,1178.63,1178.63,1171.92,1172.26,6985.0,1178.63,1178.63,1171.92,1172.26,6985.0
2022-04-08 09:30:00,1157.94,1166.47,1148.96,1157.13,7655.0,1157.94,1166.47,1148.96,1157.13,7655.0
2022-04-08 09:35:00,1160.91,1160.91,1155.81,1158.62,1100.0,1160.91,1160.91,1155.81,1158.62,1100.0
2022-04-08 09:40:00,1158.72,1164.53,1152.4,1164.53,1103.0,1158.72,1164.53,1152.4,1164.53,1103.0
2022-04-08 09:45:00,1165.0,1173.43,1165.0,1173.43,800.0,1165.0,1173.43,1165.0,1173.43,800.0
2022-04-08 09:50:00,1170.97,1170.97,1156.68,1159.6,2459.0,1170.97,1170.97,1156.68,1159.6,2459.0
2022-04-08 09:55:00,1159.64,1159.69,1150.0,1150.0,6148.0,1159.64,1159.69,1150.0,1150.0,6148.0
2022-04-08 10:00:00,1148.94,1150.0,1144.0,1150.0,7332.0,1148.94,1150.0,1144.0,1150.0,7332.0
2022-04-08 10:05:00,1151.67,1152.32,1148.46,1151.58,2698.0,1151.67,1152.32,1148.46,1151.58,2698.0
2022-04-08 10:10:00,1151.37,1151.37,1139.91,1139.91,1823.0,1151.37,1151.37,1139.91,1139.91,1823.0
2022-04-08 10:15:00,1142.72,1144.64,1139.12,1143.32,1500.0,1142.72,1144.64,1139.12,1143.32,1500.0
2022-04-08 10:20:00,1151.19,1154.99,1149.23,1150.85,2717.0,1151.19,1154.99,1149.23,1150.85,2717.0
2022-04-08 10:25:00,1152.05,1165.0,1149.19,1165.0,2918.0,1152.05,1165.0,1149.19,1165.0,2918.0
2022-04-08 10:30:00,1164.64,1169.53,1163.98,1163.98,1630.0,1164.64,1169.53,1163.98,1163.98,1630.0
2022-04-08 10:35:00,1167.97,1170.94,1164.9,1170.56,920.0,1167.97,1170.94,1164.9,1170.56,920.0
2022-04-08 10:40:00,1171.12,1172.0,1157.24,1157.24,2000.0,1171.12,1172.0,1157.24,1157.24,2000.0
2022-04-08 10:45:00,1157.13,1160.21,1153.86,1153.86,2832.0,1157.13,1160.21,1153.86,1153.86,2832.0
2022-04-08 10:50:00,1156.56,1165.39,1156.56,1165.0,1413.0,1156.56,1165.39,1156.56,1165.0,1413.0
2022-04-08 10:55:00,1166.6,1167.93,1163.49,1167.93,1144.0,1166.6,1167.93,1163.49,1167.93,1144.0
2022-04-08 11:00:00,1169.77,1174.99,1168.58,1173.24,1497.0,1169.77,1174.99,1168.58,1173.24,1497.0
2022-04-08 11:05:00,1171.42,1171.42,1170.57,1170.57,232.0,1171.42,1171.42,1170.57,1170.57,232.0
2022-04-08 11:10:00,1171.39,1177.92,1171.39,1176.59,1100.0,1171.39,1177.92,1171.39,1176.59,1100.0
2022-04-08 11:15:00,1174.28,1174.28,1168.69,1171.67,301.0,1174.28,1174.28,1168.69,1171.67,301.0
2022-04-08 11:20:00,1166.23,1166.23,1166.19,1166.19,200.0,1166.23,1166.23,1166.19,1166.19,200.0
2022-04-08 11:25:00,1167.21,1167.36,1166.44,1166.45,500.0,1167.21,1167.36,1166.44,1166.45,500.0
2022-04-08 11:30:00,1168.82,1170.07,1168.7,1168.7,692.0,1168.82,1170.07,1168.7,1168.7,692.0
2022-04-08 11:35:00,1161.65,1162.95,1161.13,1162.95,1200.0,1161.65,1162.95,1161.13,1162.95,1200.0
2022-04-08 11:40:00,1166.8,1168.06,1166.79,1168.06,444.0,1166.8,1168.06,1166.79,1168.06,444.0
2022-04-08 11:45:00,1167.17,1174.97,1166.56,1173.99,1015.0,1167.17,1174.97,1166.56,1173.99,1015.0
2022-04-08 11:50:00,1175.72,1175.72,1172.8,1172.81,814.0,1175.72,1175.72,1172.8,1172.81,814.0
2022-04-08 11:55:00,1170.41,1170.42,1170.41,1170.42,200.0,1170.41,1170.42,1170.41,1170.42,200.0
2022-04-08 12:00:00,1174.31,1174.31,1173.31,1173.31,237.0,1174.31,1174.31,1173.31,1173.31,237.0
2022-04-08 12:05:00,1172.15,1172.15,1169.78,1169.78,200.0,1172.15,1172.15,1169.78,1169.78,200.0
2022-04-08 12:10:00,1169.78,1169.78,1169.78,1169.78,0.0,1169.78,1169.78,1169.78,1169.78,0.0
2022-04-08 12:15:00,1168.66,1175.0,1168.66,1175.0,602.0,1168.66,1175.0,1168.66,1175.0,602.0
2022-04-08 12:20:00,1178.33,1178.74,1178.33,1178.74,200.0,1178.33,1178.74,1178.33,1178.74,200.0
2022-04-08 12:25:00,1178.8,1178.8,1178.64,1178.64,210.0,1178.8,1178.8,1178.64,1178.64,210.0
2022-04-08 12:30:00,1176.28,1176.28,1175.75,1175.75,246.0,1176.28,1176.28,1175.75,1175.75,246.0
2022-04-08 12:35:00,1172.53,1172.53,1172.53,1172.53,100.0,1172.53,1172.53,1172.53,1172.53,100.0
2022-04-08 12:40:00,1172.53,1172.53,1172.53,1172.53,0.0,1172.53,1172.53,1172.53,1172.53,0.0
2022-04-08 12:45:00,1175.12,1175.52,1174.44,1174.44,443.0,1175.12,1175.52,1174.44,1174.44,443.0
2022-04-08 12:50:00,1177.3,1178.9,1176.4,1178.9,500.0,1177.3,1178.9,1176.4,1178.9,500.0
2022-04-08 12:55:00,1177.33,1177.33,1177.33,1177.33,100.0,1177.33,1177.33,1177.33,1177.33,100.0
2022-04-08 13:00:00,1177.33,1177.33,1177.33,1177.33,0.0,1177.33,1177.33,1177.33,1177.33,0.0
2022-04-08 13:05:00,1174.56,1174.56,1174.56,1174.56,125.0,1174.56,1174.56,1174.56,1174.56,125.0
2022-04-08 13:10:00,1172.81,1172.81,1171.45,1171.45,700.0,1172.81,1172.81,1171.45,1171.45,700.0
2022-04-08 13:15:00,1171.45,1171.45,1171.45,1171.45,0.0,1171.45,1171.45,1171.45,1171.45,0.0
2022-04-08 13:20:00,1168.92,1169.41,1168.16,1168.16,564.0,1168.92,1169.41,1168.16,1168.16,564.0
2022-04-08 13:25:00,1168.16,1168.16,1168.16,1168.16,0.0,1168.16,1168.16,1168.16,1168.16,0.0
2022-04-08 13:30:00,1164.53,1168.31,1164.53,1168.31,216.0,1164.53,1168.31,1164.53,1168.31,216.0
2022-04-08 13:35:00,1163.62,1163.62,1162.94,1162.94,300.0,1163.62,1163.62,1162.94,1162.94,300.0
2022-04-08 13:40:00,1164.02,1164.34,1162.24,1164.34,700.0,1164.02,1164.34,1162.24,1164.34,700.0
2022-04-08 13:45:00,1170.16,1170.16,1163.77,1163.77,430.0,1170.16,1170.16,1163.77,1163.77,430.0
2022-04-08 13:50:00,1162.83,1165.28,1162.83,1165.28,300.0,1162.83,1165.28,1162.83,1165.28,300.0
2022-04-08 13:55:00,1163.5,1163.5,1163.5,1163.5,100.0,1163.5,1163.5,1163.5,1163.5,100.0
2022-04-08 14:00:00,1162.88,1162.88,1162.01,1162.39,300.0,1162.88,1162.88,1162.01,1162.39,300.0
2022-04-08 14:05:00,1161.48,1163.01,1161.48,1162.73,300.0,1161.48,1163.01,1161.48,1162.73,300.0
2022-04-08 14:10:00,1164.33,1164.66,1164.33,1164.66,200.0,1164.33,1164.66,1164.33,1164.66,200.0
2022-04-08 14:15:00,1166.07,1166.75,1163.04,1163.04,1000.0,1166.07,1166.75,1163.04,1163.04,1000.0
2022-04-08 14:20:00,1166.64,1167.72,1162.9,1162.9,714.0,1166.64,1167.72,1162.9,1162.9,714.0
2022-04-08 14:25:00,1160.03,1162.85,1160.03,1162.85,700.0,1160.03,1162.85,1160.03,1162.85,700.0
2022-04-08 14:30:00,1160.46,1160.46,1153.2,1154.97,1100.0,1160.46,1160.46,1153.2,1154.97,1100.0
2022-04-08 14:35:00,1154.97,1154.97,1154.97,1154.97,0.0,1154.97,1154.97,1154.97,1154.97,0.0
2022-04-08 14:40:00,1160.27,1160.27,1157.21,1157.72,1463.0,1160.27,1160.27,1157.21,1157.72,1463.0
2022-04-08 14:45:00,1158.45,1163.39,1157.82,1163.39,1300.0,1158.45,1163.39,1157.82,1163.39,1300.0
2022-04-08 14:50:00,1163.08,1167.5,1162.52,1167.46,800.0,1163.08,1167.5,1162.52,1167.46,800.0
2022-04-08 14:55:00,1167.03,1168.31,1162.83,1163.76,1600.0,1167.03,1168.31,1162.83,1163.76,1600.0
2022-04-08 15:00:00,1161.23,1163.45,1161.23,1163.45,300.0,1161.23,1163.45,1161.23,1163.45,300.0
2022-04-08 15:05:00,1162.91,1163.55,1161.91,1161.91,800.0,1162.91,1163.55,1161.91,1161.91,800.0
2022-04-08 15:10:00,1162.51,1166.21,1159.72,1163.91,1300.0,1162.51,1166.21,1159.72,1163.91,1300.0
2022-04-08 15:15:00,1165.15,1168.66,1162.49,1162.52,1800.0,1165.15,1168.66,1162.49,1162.52,1800.0
2022-04-08 15:20:00,1162.5,1162.67,1162.5,1162.67,300.0,1162.5,1162.67,1162.5,1162.67,300.0
2022-04-08 15:25:00,1164.61,1164.61,1163.25,1164.27,900.0,1164.61,1164.61,1163.25,1164.27,900.0
2022-04-08 15:30:00,1163.63,1163.63,1161.25,1163.4,1804.0,1163.63,1163.63,1161.25,1163.4,1804.0
2022-04-08 15:35:00,1160.75,1162.6,1159.93,1161.79,1256.0,1160.75,1162.6,1159.93,1161.79,1256.0
2022-04-08 15:40:00,1161.25,1163.28,1160.71,1163.26,1800.0,1161.25,1163.28,1160.71,1163.26,1800.0
2022-04-08 15:45:00,1163.47,1164.7,1160.59,1160.59,1747.0,1163.47,1164.7,1160.59,1160.59,1747.0
2022-04-08 15:50:00,1161.5,1161.5,1158.85,1160.66,3219.0,1161.5,1161.5,1158.85,1160.66,3219.0
2022-04-08 15:55:00,1161.4,1161.4,1159.48,1160.27,13246.0,1161.4,1161.4,1159.48,1160.27,13246.0
2022-04-11 09:30:00,1136.17,1145.04,1131.21,1135.95,7014.0,1136.17,1145.04,1131.21,1135.95,7014.0
2022-04-11 09:35:00,1135.0,1135.0,1116.15,1120.0,5186.0,1135.0,1135.0,1116.15,1120.0,5186.0
2022-04-11 09:40:00,1119.99,1133.97,1119.99,1133.24,5357.0,1119.99,1133.97,1119.99,1133.24,5357.0
2022-04-11 09:45:00,1137.63,1144.39,1131.71,1141.42,3753.0,1137.63,1144.39,1131.71,1141.42,3753.0
2022-04-11 09:50:00,1136.0,1146.05,1136.0,1141.74,3500.0,1136.0,1146.05,1136.0,1141.74,3500.0
2022-04-11 09:55:00,1144.41,1147.98,1139.4,1141.07,1996.0,1144.41,1147.98,1139.4,1141.07,1996.0
2022-04-11 10:00:00,1138.54,1154.5,1138.28,1146.31,3225.0,1138.54,1154.5,1138.28,1146.31,3225.0
2022-04-11 10:05:00,1146.78,1149.99,1143.98,1149.99,1200.0,1146.78,1149.99,1143.98,1149.99,1200.0
2022-04-11 10:10:00,1149.24,1149.62,1142.08,1142.09,1850.0,1149.24,1149.62,1142.08,1142.09,1850.0
2022-04-11 10:15:00,1142.31,1148.4,1138.16,1139.67,1632.0,1142.31,1148.4,1138.16,1139.67,1632.0
2022-04-11 10:20:00,1143.0,1149.0,1143.0,1149.0,1365.0,1143.0,1149.0,1143.0,1149.0,1365.0
2022-04-11 10:25:00,1151.6,1151.61,1137.93,1138.36,8413.0,1151.6,1151.61,1137.93,1138.36,8413.0
2022-04-11 10:30:00,1138.13,1145.97,1135.89,1136.74,7954.0,1138.13,1145.97,1135.89,1136.74,7954.0
2022-04-11 10:35:00,1137.51,1141.38,1131.2,1131.2,2200.0,1137.51,1141.38,1131.2,1131.2,2200.0
2022-04-11 10:40:00,1129.24,1129.24,1122.45,1124.66,1707.0,1129.24,1129.24,1122.45,1124.66,1707.0
2022-04-11 10:45:00,1123.46,1124.58,1121.92,1122.33,3058.0,1123.46,1124.58,1121.92,1122.33,3058.0
2022-04-11 10:50:00,1121.97,1125.2,1120.51,1123.82,704.0,1121.97,1125.2,1120.51,1123.82,704.0
2022-04-11 10:55:00,1124.71,1125.45,1121.17,1123.53,1131.0,1124.71,1125.45,1121.17,1123.53,1131.0
2022-04-11 11:00:00,1125.0,1125.2,1123.0,1123.0,525.0,1125.0,1125.2,1123.0,1123.0,525.0
2022-04-11 11:05:00,1123.71,1124.92,1122.92,1124.7,1000.0,1123.71,1124.92,1122.92,1124.7,1000.0
2022-04-11 11:10:00,1125.0,1127.65,1123.99,1123.99,620.0,1125.0,1127.65,1123.99,1123.99,620.0
2022-04-11 11:15:00,1126.44,1126.44,1122.83,1125.13,862.0,1126.44,1126.44,1122.83,1125.13,862.0
2022-04-11 11:20:00,1126.31,1128.9,1125.2,1127.82,8157.0,1126.31,1128.9,1125.2,1127.82,8157.0
2022-04-11 11:25:00,1129.57,1132.63,1128.28,1130.85,1337.0,1129.57,1132.63,1128.28,1130.85,1337.0
2022-04-11 11:30:00,1132.21,1134.58,1132.21,1134.15,500.0,1132.21,1134.58,1132.21,1134.15,500.0
2022-04-11 11:35:00,1133.95,1137.34,1131.55,1135.0,1230.0,1133.95,1137.34,1131.55,1135.0,1230.0
2022-04-11 11:40:00,1135.26,1137.87,1134.37,1137.87,1840.0,1135.26,1137.87,1134.37,1137.87,1840.0
2022-04-11 11:45:00,1134.37,1134.37,1132.49,1132.5,300.0,1134.37,1134.37,1132.49,1132.5,300.0
2022-04-11 11:50:00,1130.7,1134.55,1130.5,1134.55,600.0,1130.7,1134.55,1130.5,1134.55,600.0
2022-04-11 11:55:00,1132.27,1133.92,1131.76,1132.8,600.0,1132.27,1133.92,1131.76,1132.8,600.0
2022-04-11 12:00:00,1133.74,1133.74,1133.3,1133.3,200.0,1133.74,1133.74,1133.3,1133.3,200.0
2022-04-11 12:05:00,1135.59,1135.59,1134.76,1134.77,300.0,1135.59,1135.59,1134.76,1134.77,300.0
2022-04-11 12:10:00,1133.77,1133.77,1132.25,1132.25,200.0,1133.77,1133.77,1132.25,1132.25,200.0
2022-04-11 12:15:00,1131.45,1134.37,1128.3,1131.46,6682.0,1131.45,1134.37,1128.3,1131.46,6682.0
2022-04-11 12:20:00,1131.03,1131.28,1131.02,1131.28,600.0,1131.03,1131.28,1131.02,1131.28,600.0
2022-04-11 12:25:00,1130.0,1130.8,1129.22,1129.22,500.0,1130.0,1130.8,1129.22,1129.22,500.0
2022-04-11 12:30:00,1132.93,1132.93,1132.06,1132.06,400.0,1132.93,1132.93,1132.06,1132.06,400.0
2022-04-11 12:35:00,1134.01,1136.56,1133.24,1136.56,559.0,1134.01,1136.56,1133.24,1136.56,559.0
2022-04-11 12:40:00,1136.47,1137.84,1136.47,1137.31,1803.0,1136.47,1137.84,1136.47,1137.31,1803.0
2022-04-11 12:45:00,1139.39,1139.39,1137.44,1137.44,200.0,1139.39,1139.39,1137.44,1137.44,200.0
2022-04-11 12:50:00,1138.99,1139.0,1138.99,1139.0,200.0,1138.99,1139.0,1138.99,1139.0,200.0
2022-04-11 12:55:00,1139.88,1144.1,1137.06,1144.1,700.0,1139.88,1144.1,1137.06,1144.1,700.0
2022-04-11 13:00:00,1140.95,1146.34,1140.94,1146.34,1205.0,1140.95,1146.34,1140.94,1146.34,1205.0
2022-04-11 13:05:00,1144.88,1146.0,1143.68,1144.02,651.0,1144.88,1146.0,1143.68,1144.02,651.0
2022-04-11 13:10:00,1142.86,1146.48,1142.51,1146.48,505.0,1142.86,1146.48,1142.51,1146.48,505.0
2022-04-11 13:15:00,1142.78,1142.78,1140.52,1141.17,800.0,1142.78,1142.78,1140.52,1141.17,800.0
2022-04-11 13:20:00,1141.0,1142.21,1138.95,1138.95,630.0,1141.0,1142.21,1138.95,1138.95,630.0
2022-04-11 13:25:00,1140.65,1140.8,1138.83,1140.0,1497.0,1140.65,1140.8,1138.83,1140.0,1497.0
2022-04-11 13:30:00,1139.73,1142.66,1138.42,1141.58,2326.0,1139.73,1142.66,1138.42,1141.58,2326.0
2022-04-11 13:35:00,1136.84,1136.84,1136.84,1136.84,100.0,1136.84,1136.84,1136.84,1136.84,100.0
2022-04-11 13:40:00,1137.41,1137.41,1135.24,1135.24,400.0,1137.41,1137.41,1135.24,1135.24,400.0
2022-04-11 13:45:00,1132.3,1133.73,1130.27,1130.27,500.0,1132.3,1133.73,1130.27,1130.27,500.0
2022-04-11 13:50:00,1131.86,1132.52,1131.78,1132.01,1500.0,1131.86,1132.52,1131.78,1132.01,1500.0
2022-04-11 13:55:00,1134.0,1135.9,1133.0,1135.9,1638.0,1134.0,1135.9,1133.0,1135.9,1638.0
2022-04-11 14:00:00,1137.16,1137.76,1137.16,1137.76,300.0,1137.16,1137.76,1137.16,1137.76,300.0
2022-04-11 14:05:00,1143.93,1143.93,1143.23,1143.34,600.0,1143.93,1143.93,1143.23,1143.34,600.0
2022-04-11 14:10:00,1140.48,1141.57,1138.66,1138.66,400.0,1140.48,1141.57,1138.66,1138.66,400.0
2022-04-11 14:15:00,1138.66,1138.66,1138.66,1138.66,0.0,1138.66,1138.66,1138.66,1138.66,0.0
2022-04-11 14:20:00,1135.33,1135.33,1135.33,1135.33,103.0,1135.33,1135.33,1135.33,1135.33,103.0
2022-04-11 14:25:00,1136.55,1136.59,1136.55,1136.58,300.0,1136.55,1136.59,1136.55,1136.58,300.0
2022-04-11 14:30:00,1134.0,1137.3,1134.0,1137.3,832.0,1134.0,1137.3,1134.0,1137.3,832.0
2022-04-11 14:35:00,1138.01,1140.53,1137.71,1137.71,4917.0,1138.01,1140.53,1137.71,1137.71,4917.0
2022-04-11 14:40:00,1139.63,1139.64,1139.63,1139.63,400.0,1139.63,1139.64,1139.63,1139.63,400.0
2022-04-11 14:45:00,1140.59,1147.99,1140.59,1147.89,2364.0,1140.59,1147.99,1140.59,1147.89,2364.0
2022-04-11 14:50:00,1146.24,1146.24,1140.96,1141.09,750.0,1146.24,1146.24,1140.96,1141.09,750.0
2022-04-11 14:55:00,1143.36,1143.36,1143.36,1143.36,100.0,1143.36,1143.36,1143.36,1143.36,100.0
2022-04-11 15:00:00,1147.13,1147.13,1140.94,1140.94,721.0,1147.13,1147.13,1140.94,1140.94,721.0
2022-04-11 15:05:00,1139.9,1142.09,1139.9,1141.42,412.0,1139.9,1142.09,1139.9,1141.42,412.0
2022-04-11 15:10:00,1140.22,1140.22,1139.4,1139.4,300.0,1140.22,1140.22,1139.4,1139.4,300.0
2022-04-11 15:15:00,1142.38,1143.61,1141.76,1143.61,519.0,1142.38,1143.61,1141.76,1143.61,519.0
2022-04-11 15:20:00,1142.82,1143.66,1139.57,1140.03,1855.0,1142.82,1143.66,1139.57,1140.03,1855.0
2022-04-11 15:25:00,1137.46,1137.47,1133.6,1135.99,1077.0,1137.46,1137.47,1133.6,1135.99,1077.0
2022-04-11 15:30:00,1137.05,1138.5,1135.76,1135.76,1618.0,1137.05,1138.5,1135.76,1135.76,1618.0
2022-04-11 15:35:00,1134.41,1134.54,1131.8,1133.04,1748.0,1134.41,1134.54,1131.8,1133.04,1748.0
2022-04-11 15:40:00,1132.9,1133.49,1129.01,1129.01,2403.0,1132.9,1133.49,1129.01,1129.01,2403.0
2022-04-11 15:45:00,1129.23,1131.49,1128.54,1128.54,4850.0,1129.23,1131.49,1128.54,1128.54,4850.0
2022-04-11 15:50:00,1129.9,1130.51,1127.62,1129.11,2971.0,1129.9,1130.51,1127.62,1129.11,2971.0
2022-04-11 15:55:00,1127.89,1130.01,1125.79,1125.79,14027.0,1127.89,1130.01,1125.79,1125.79,14027.0
2022-04-12 09:30:00,1165.43,1165.43,1141.37,1146.75,20479.0,1165.43,1165.43,1141.37,1146.75,20479.0
2022-04-12 09:35:00,1151.05,1160.19,1142.55,1155.64,7956.0,1151.05,1160.19,1142.55,1155.64,7956.0
2022-04-12 09:40:00,1155.88,1156.43,1145.45,1156.19,1800.0,1155.88,1156.43,1145.45,1156.19,1800.0
2022-04-12 09:45:00,1154.9,1165.06,1154.9,1163.33,3900.0,1154.9,1165.06,1154.9,1163.33,3900.0
2022-04-12 09:50:00,1159.67,1173.95,1159.67,1170.11,4108.0,1159.67,1173.95,1159.67,1170.11,4108.0
2022-04-12 09:55:00,1170.04,1178.87,1169.04,1178.74,6073.0,1170.04,1178.87,1169.04,1178.74,6073.0
2022-04-12 10:00:00,1180.56,1185.87,1179.81,1181.87,2968.0,1180.56,1185.87,1179.81,1181.87,2968.0
2022-04-12 10:05:00,1181.6,1184.61,1171.02,1175.41,3329.0,1181.6,1184.61,1171.02,1175.41,3329.0
2022-04-12 10:10:00,1175.95,1182.25,1165.97,1165.97,4199.0,1175.95,1182.25,1165.97,1165.97,4199.0
2022-04-12 10:15:00,1164.17,1165.25,1158.58,1158.58,1462.0,1164.17,1165.25,1158.58,1158.58,1462.0
2022-04-12 10:20:00,1163.97,1164.57,1163.13,1164.33,942.0,1163.97,1164.57,1163.13,1164.33,942.0
2022-04-12 10:25:00,1164.19,1166.63,1160.67,1161.79,2000.0,1164.19,1166.63,1160.67,1161.79,2000.0
2022-04-12 10:30:00,1162.66,1165.4,1160.21,1162.62,1100.0,1162.66,1165.4,1160.21,1162.62,1100.0
2022-04-12 10:35:00,1160.71,1160.71,1150.08,1151.41,1825.0,1160.71,1160.71,1150.08,1151.41,1825.0
2022-04-12 10:40:00,1156.12,1161.33,1155.57,1155.58,1004.0,1156.12,1161.33,1155.57,1155.58,1004.0
2022-04-12 10:45:00,1156.81,1160.39,1156.0,1156.01,650.0,1156.81,1160.39,1156.0,1156.01,650.0
2022-04-12 10:50:00,1156.01,1156.01,1156.01,1156.01,0.0,1156.01,1156.01,1156.01,1156.01,0.0
2022-04-12 10:55:00,1149.83,1155.16,1149.82,1153.12,575.0,1149.83,1155.16,1149.82,1153.12,575.0
2022-04-12 11:00:00,1153.16,1157.78,1152.8,1157.58,1000.0,1153.16,1157.78,1152.8,1157.58,1000.0
2022-04-12 11:05:00,1154.03,1154.03,1152.0,1152.59,4914.0,1154.03,1154.03,1152.0,1152.59,4914.0
2022-04-12 11:10:00,1150.42,1155.52,1150.42,1155.52,454.0,1150.42,1155.52,1150.42,1155.52,454.0
2022-04-12 11:15:00,1157.96,1159.23,1150.2,1150.2,805.0,1157.96,1159.23,1150.2,1150.2,805.0
2022-04-12 11:20:00,1157.79,1158.84,1151.42,1157.04,1200.0,1157.79,1158.84,1151.42,1157.04,1200.0
2022-04-12 11:25:00,1160.02,1162.11,1159.3,1162.11,1204.0,1160.02,1162.11,1159.3,1162.11,1204.0
2022-04-12 11:30:00,1164.45,1164.45,1163.45,1163.45,741.0,1164.45,1164.45,1163.45,1163.45,741.0
2022-04-12 11:35:00,1163.82,1165.57,1162.67,1162.73,929.0,1163.82,1165.57,1162.67,1162.73,929.0
2022-04-12 11:40:00,1166.85,1167.76,1163.71,1163.71,1413.0,1166.85,1167.76,1163.71,1163.71,1413.0
2022-04-12 11:45:00,1165.63,1165.63,1159.83,1160.59,2400.0,1165.63,1165.63,1159.83,1160.59,2400.0
2022-04-12 11:50:00,1157.94,1160.73,1157.94,1160.51,1250.0,1157.94,1160.73,1157.94,1160.51,1250.0
2022-04-12 11:55:00,1161.7,1161.7,1159.72,1159.72,400.0,1161.7,1161.7,1159.72,1159.72,400.0
2022-04-12 12:00:00,1154.27,1155.35,1154.26,1155.35,200.0,1154.27,1155.35,1154.26,1155.35,200.0
2022-04-12 12:05:00,1155.45,1155.6,1151.32,1152.6,500.0,1155.45,1155.6,1151.32,1152.6,500.0
2022-04-12 12:10:00,1152.04,1152.11,1149.63,1149.63,1836.0,1152.04,1152.11,1149.63,1149.63,1836.0
2022-04-12 12:15:00,1148.1,1160.92,1148.1,1159.43,800.0,1148.1,1160.92,1148.1,1159.43,800.0
2022-04-12 12:20:00,1160.86,1160.86,1151.0,1151.0,704.0,1160.86,1160.86,1151.0,1151.0,704.0
2022-04-12 12:25:00,1149.77,1152.31,1146.45,1152.31,900.0,1149.77,1152.31,1146.45,1152.31,900.0
2022-04-12 12:30:00,1150.0,1151.94,1150.0,1150.07,500.0,1150.0,1151.94,1150.0,1150.07,500.0
2022-04-12 12:35:00,1151.32,1153.16,1151.31,1152.42,300.0,1151.32,1153.16,1151.31,1152.42,300.0
2022-04-12 12:40:00,1151.97,1151.97,1150.01,1151.77,1200.0,1151.97,1151.97,1150.01,1151.77,1200.0
2022-04-12 12:45:00,1153.34,1153.34,1153.34,1153.34,100.0,1153.34,1153.34,1153.34,1153.34,100.0
2022-04-12 12:50:00,1153.36,1154.0,1153.36,1153.95,800.0,1153.36,1154.0,1153.36,1153.95,800.0
2022-04-12 12:55:00,1154.24,1154.24,1153.43,1153.49,300.0,1154.24,1154.24,1153.43,1153.49,300.0
2022-04-12 13:00:00,1153.92,1154.45,1151.42,1151.42,902.0,1153.92,1154.45,1151.42,1151.42,902.0
2022-04-12 13:05:00,1153.23,1153.26,1151.0,1151.24,600.0,1153.23,1153.26,1151.0,1151.24,600.0
2022-04-12 13:10:00,1149.56,1155.34,1149.56,1153.31,1410.0,1149.56,1155.34,1149.56,1153.31,1410.0
2022-04-12 13:15:00,1151.86,1153.59,1148.62,1153.59,1405.0,1151.86,1153.59,1148.62,1153.59,1405.0
2022-04-12 13:20:00,1155.0,1155.0,1150.2,1150.34,514.0,1155.0,1155.0,1150.2,1150.34,514.0
2022-04-12 13:25:00,1151.45,1152.58,1151.45,1152.58,200.0,1151.45,1152.58,1151.45,1152.58,200.0
2022-04-12 13:30:00,1152.58,1152.58,1152.58,1152.58,0.0,1152.58,1152.58,1152.58,1152.58,0.0
2022-04-12 13:35:00,1151.18,1151.18,1143.51,1143.52,300.0,1151.18,1151.18,1143.51,1143.52,300.0
2022-04-12 13:40:00,1143.23,1143.7,1141.66,1141.66,500.0,1143.23,1143.7,1141.66,1141.66,500.0
2022-04-12 13:45:00,1142.12,1142.44,1140.42,1141.96,1005.0,1142.12,1142.44,1140.42,1141.96,1005.0
2022-04-12 13:50:00,1141.56,1141.56,1137.06,1137.06,1340.0,1141.56,1141.56,1137.06,1137.06,1340.0
2022-04-12 13:55:00,1135.93,1136.34,1135.02,1135.15,924.0,1135.93,1136.34,1135.02,1135.15,924.0
2022-04-12 14:00:00,1135.54,1135.74,1133.47,1135.74,500.0,1135.54,1135.74,1133.47,1135.74,500.0
2022-04-12 14:05:00,1137.75,1140.07,1133.94,1133.94,1200.0,1137.75,1140.07,1133.94,1133.94,1200.0
2022-04-12 14:10:00,1133.94,1133.94,1133.94,1133.94,0.0,1133.94,1133.94,1133.94,1133.94,0.0
2022-04-12 14:15:00,1128.69,1128.69,1128.69,1128.69,280.0,1128.69,1128.69,1128.69,1128.69,280.0
2022-04-12 14:20:00,1126.37,1128.09,1124.96,1126.12,1300.0,1126.37,1128.09,1124.96,1126.12,1300.0
2022-04-12 14:25:00,1125.01,1127.48,1124.87,1124.97,1300.0,1125.01,1127.48,1124.87,1124.97,1300.0
2022-04-12 14:30:00,1124.85,1124.85,1120.06,1123.92,1200.0,1124.85,1124.85,1120.06,1123.92,1200.0
2022-04-12 14:35:00,1124.39,1127.24,1123.1,1123.4,1324.0,1124.39,1127.24,1123.1,1123.4,1324.0
2022-04-12 14:40:00,1124.13,1124.13,1121.49,1121.49,200.0,1124.13,1124.13,1121.49,1121.49,200.0
2022-04-12 14:45:00,1125.39,1128.46,1124.4,1126.4,800.0,1125.39,1128.46,1124.4,1126.4,800.0
2022-04-12 14:50:00,1125.78,1127.48,1125.75,1127.48,1100.0,1125.78,1127.48,1125.75,1127.48,1100.0
2022-04-12 14:55:00,1128.03,1128.03,1128.02,1128.03,100.0,1128.03,1128.03,1128.02,1128.03,100.0
2022-04-12 15:00:00,1128.03,1128.03,1128.03,1128.03,0.0,1128.03,1128.03,1128.03,1128.03,0.0
2022-04-12 15:05:00,1119.01,1119.01,1117.79,1117.79,200.0,1119.01,1119.01,1117.79,1117.79,200.0
2022-04-12 15:10:00,1119.78,1119.78,1116.22,1116.22,1241.0,1119.78,1119.78,1116.22,1116.22,1241.0
2022-04-12 15:15:00,1116.02,1119.36,1114.52,1119.36,900.0,1116.02,1119.36,1114.52,1119.36,900.0
2022-04-12 15:20:00,1118.04,1118.68,1117.21,1118.64,625.0,1118.04,1118.68,1117.21,1118.64,625.0
2022-04-12 15:25:00,1116.3,1116.3,1114.1,1114.1,600.0,1116.3,1116.3,1114.1,1114.1,600.0
2022-04-12 15:30:00,1115.43,1117.41,1113.85,1114.79,1138.0,1115.43,1117.41,1113.85,1114.79,1138.0
2022-04-12 15:35:00,1116.24,1120.98,1116.24,1120.98,2000.0,1116.24,1120.98,1116.24,1120.98,2000.0
2022-04-12 15:40:00,1119.21,1120.53,1115.56,1117.5,2400.0,1119.21,1120.53,1115.56,1117.5,2400.0
2022-04-12 15:45:00,1115.7,1122.97,1115.7,1121.93,1513.0,1115.7,1122.97,1115.7,1121.93,1513.0
2022-04-12 15:50:00,1116.68,1123.65,1116.68,1123.53,5695.0,1116.68,1123.65,1116.68,1123.53,5695.0
2022-04-12 15:55:00,1123.04,1123.05,1114.93,1115.0,25058.0,1123.04,1123.05,1114.93,1115.0,25058.0
2022-04-13 09:30:00,1113.32,1115.77,1104.03,1106.17,5935.0,1113.32,1115.77,1104.03,1106.17,5935.0
2022-04-13 09:35:00,1109.11,1119.84,1109.11,1116.88,2575.0,1109.11,1119.84,1109.11,1116.88,2575.0
2022-04-13 09:40:00,1112.02,1123.2,1111.96,1122.0,3017.0,1112.02,1123.2,1111.96,1122.0,3017.0
2022-04-13 09:45:00,1122.96,1132.2,1119.76,1125.06,1340.0,1122.96,1132.2,1119.76,1125.06,1340.0
2022-04-13 09:50:00,1123.42,1130.39,1120.0,1126.18,4312.0,1123.42,1130.39,1120.0,1126.18,4312.0
2022-04-13 09:55:00,1128.76,1130.35,1116.58,1124.04,2100.0,1128.76,1130.35,1116.58,1124.04,2100.0
2022-04-13 10:00:00,1124.06,1130.07,1122.0,1127.16,1300.0,1124.06,1130.07,1122.0,1127.16,1300.0
2022-04-13 10:05:00,1128.27,1129.77,1117.16,1118.0,2099.0,1128.27,1129.77,1117.16,1118.0,2099.0
2022-04-13 10:10:00,1115.0,1117.65,1114.45,1116.21,1897.0,1115.0,1117.65,1114.45,1116.21,1897.0
2022-04-13 10:15:00,1121.08,1125.99,1120.0,1122.23,1700.0,1121.08,1125.99,1120.0,1122.23,1700.0
2022-04-13 10:20:00,1119.59,1125.16,1118.06,1118.06,2671.0,1119.59,1125.16,1118.06,1118.06,2671.0
2022-04-13 10:25:00,1118.11,1121.12,1114.7,1115.98,1416.0,1118.11,1121.12,1114.7,1115.98,1416.0
2022-04-13 10:30:00,1116.8,1125.0,1115.95,1116.89,4091.0,1116.8,1125.0,1115.95,1116.89,4091.0
2022-04-13 10:35:00,1118.84,1118.85,1115.0,1115.0,1170.0,1118.84,1118.85,1115.0,1115.0,1170.0
2022-04-13 10:40:00,1111.94,1115.0,1111.94,1115.0,200.0,1111.94,1115.0,1111.94,1115.0,200.0
2022-04-13 10:45:00,1118.83,1118.83,1113.88,1114.46,1274.0,1118.83,1118.83,1113.88,1114.46,1274.0
2022-04-13 10:50:00,1117.3,1119.5,1115.08,1118.58,800.0,1117.3,1119.5,1115.08,1118.58,800.0
2022-04-13 10:55:00,1114.95,1115.0,1113.36,1113.36,600.0,1114.95,1115.0,1113.36,1113.36,600.0
2022-04-13 11:00:00,1118.16,1120.76,1117.67,1117.67,800.0,1118.16,1120.76,1117.67,1117.67,800.0
2022-04-13 11:05:00,1119.6,1121.0,1118.09,1118.09,975.0,1119.6,1121.0,1118.09,1118.09,975.0
2022-04-13 11:10:00,1118.27,1121.51,1116.95,1120.05,3233.0,1118.27,1121.51,1116.95,1120.05,3233.0
2022-04-13 11:15:00,1122.38,1123.89,1118.66,1123.6,3726.0,1122.38,1123.89,1118.66,1123.6,3726.0
2022-04-13 11:20:00,1123.57,1128.22,1123.56,1127.06,1097.0,1123.57,1128.22,1123.56,1127.06,1097.0
2022-04-13 11:25:00,1128.52,1130.96,1126.95,1130.57,3010.0,1128.52,1130.96,1126.95,1130.57,3010.0
2022-04-13 11:30:00,1128.42,1135.08,1128.32,1134.73,2100.0,1128.42,1135.08,1128.32,1134.73,2100.0
2022-04-13 11:35:00,1134.91,1134.95,1130.77,1131.42,1690.0,1134.91,1134.95,1130.77,1131.42,1690.0
2022-04-13 11:40:00,1133.2,1134.88,1132.6,1132.6,1700.0,1133.2,1134.88,1132.6,1132.6,1700.0
2022-04-13 11:45:00,1131.9,1133.83,1130.66,1131.27,1100.0,1131.9,1133.83,1130.66,1131.27,1100.0
2022-04-13 11:50:00,1131.91,1133.37,1130.5,1133.37,4160.0,1131.91,1133.37,1130.5,1133.37,4160.0
2022-04-13 11:55:00,1132.54,1133.32,1129.73,1131.91,1350.0,1132.54,1133.32,1129.73,1131.91,1350.0
2022-04-13 12:00:00,1129.42,1131.37,1127.47,1131.37,900.0,1129.42,1131.37,1127.47,1131.37,900.0
2022-04-13 12:05:00,1130.39,1130.56,1130.39,1130.56,200.0,1130.39,1130.56,1130.39,1130.56,200.0
2022-04-13 12:10:00,1131.2,1131.25,1125.37,1125.37,800.0,1131.2,1131.25,1125.37,1125.37,800.0
2022-04-13 12:15:00,1126.56,1129.15,1126.56,1129.15,1238.0,1126.56,1129.15,1126.56,1129.15,1238.0
2022-04-13 12:20:00,1125.33,1125.33,1125.33,1125.33,100.0,1125.33,1125.33,1125.33,1125.33,100.0
2022-04-13 12:25:00,1127.82,1129.13,1127.82,1129.13,308.0,1127.82,1129.13,1127.82,1129.13,308.0
2022-04-13 12:30:00,1127.18,1127.46,1126.8,1126.81,300.0,1127.18,1127.46,1126.8,1126.81,300.0
2022-04-13 12:35:00,1129.66,1132.56,1129.66,1132.53,400.0,1129.66,1132.56,1129.66,1132.53,400.0
2022-04-13 12:40:00,1132.45,1132.45,1132.13,1132.13,300.0,1132.45,1132.45,1132.13,1132.13,300.0
2022-04-13 12:45:00,1130.11,1130.73,1128.55,1130.42,1500.0,1130.11,1130.73,1128.55,1130.42,1500.0
2022-04-13 12:50:00,1130.23,1130.31,1130.23,1130.3,500.0,1130.23,1130.31,1130.23,1130.3,500.0
2022-04-13 12:55:00,1129.93,1129.93,1128.5,1128.5,200.0,1129.93,1129.93,1128.5,1128.5,200.0
2022-04-13 13:00:00,1129.39,1130.11,1128.32,1128.32,413.0,1129.39,1130.11,1128.32,1128.32,413.0
2022-04-13 13:05:00,1128.05,1133.92,1128.05,1133.92,2432.0,1128.05,1133.92,1128.05,1133.92,2432.0
2022-04-13 13:10:00,1132.99,1134.99,1132.99,1134.81,1055.0,1132.99,1134.99,1132.99,1134.81,1055.0
2022-04-13 13:15:00,1133.59,1134.71,1133.59,1134.71,660.0,1133.59,1134.71,1133.59,1134.71,660.0
2022-04-13 13:20:00,1137.06,1137.06,1137.06,1137.06,100.0,1137.06,1137.06,1137.06,1137.06,100.0
2022-04-13 13:25:00,1135.91,1137.94,1134.46,1137.93,500.0,1135.91,1137.94,1134.46,1137.93,500.0
2022-04-13 13:30:00,1136.4,1137.19,1134.66,1135.09,847.0,1136.4,1137.19,1134.66,1135.09,847.0
2022-04-13 13:35:00,1137.2,1137.54,1132.16,1135.82,1049.0,1137.2,1137.54,1132.16,1135.82,1049.0
2022-04-13 13:40:00,1134.55,1134.55,1129.04,1132.31,1000.0,1134.55,1134.55,1129.04,1132.31,1000.0
2022-04-13 13:45:00,1130.21,1132.63,1127.7,1129.75,878.0,1130.21,1132.63,1127.7,1129.75,878.0
2022-04-13 13:50:00,1128.14,1131.48,1127.97,1130.63,1100.0,1128.14,1131.48,1127.97,1130.63,1100.0
2022-04-13 13:55:00,1129.08,1133.63,1128.92,1133.63,700.0,1129.08,1133.63,1128.92,1133.63,700.0
2022-04-13 14:00:00,1131.72,1135.18,1130.85,1133.98,800.0,1131.72,1135.18,1130.85,1133.98,800.0
2022-04-13 14:05:00,1137.0,1137.0,1133.25,1133.87,668.0,1137.0,1137.0,1133.25,1133.87,668.0
2022-04-13 14:10:00,1133.88,1135.57,1133.88,1135.57,500.0,1133.88,1135.57,1133.88,1135.57,500.0
2022-04-13 14:15:00,1132.75,1132.75,1132.75,1132.75,250.0,1132.75,1132.75,1132.75,1132.75,250.0
2022-04-13 14:20:00,1136.42,1136.43,1132.36,1133.31,1200.0,1136.42,1136.43,1132.36,1133.31,1200.0
2022-04-13 14:25:00,1135.92,1135.95,1134.69,1134.7,1000.0,1135.92,1135.95,1134.69,1134.7,1000.0
2022-04-13 14:30:00,1134.04,1135.35,1132.41,1135.35,495.0,1134.04,1135.35,1132.41,1135.35,495.0
2022-04-13 14:35:00,1134.49,1134.84,1133.89,1134.36,900.0,1134.49,1134.84,1133.89,1134.36,900.0
2022-04-13 14:40:00,1135.6,1135.81,1134.64,1135.81,1000.0,1135.6,1135.81,1134.64,1135.81,1000.0
2022-04-13 14:45:00,1135.66,1135.66,1135.66,1135.66,329.0,1135.66,1135.66,1135.66,1135.66,329.0
2022-04-13 14:50:00,1135.21,1135.21,1134.33,1134.62,600.0,1135.21,1135.21,1134.33,1134.62,600.0
2022-04-13 14:55:00,1136.01,1136.01,1135.96,1136.01,1534.0,1136.01,1136.01,1135.96,1136.01,1534.0
2022-04-13 15:00:00,1133.63,1133.63,1131.16,1132.38,600.0,1133.63,1133.63,1131.16,1132.38,600.0
2022-04-13 15:05:00,1131.3,1134.1,1131.15,1133.78,2586.0,1131.3,1134.1,1131.15,1133.78,2586.0
2022-04-13 15:10:00,1135.71,1135.71,1134.42,1135.24,400.0,1135.71,1135.71,1134.42,1135.24,400.0
2022-04-13 15:15:00,1135.83,1138.02,1135.83,1137.93,1178.0,1135.83,1138.02,1135.83,1137.93,1178.0
2022-04-13 15:20:00,1137.05,1139.83,1137.05,1138.11,650.0,1137.05,1139.83,1137.05,1138.11,650.0
2022-04-13 15:25:00,1138.43,1138.53,1138.43,1138.53,300.0,1138.43,1138.53,1138.43,1138.53,300.0
2022-04-13 15:30:00,1139.54,1142.21,1139.51,1141.64,1550.0,1139.54,1142.21,1139.51,1141.64,1550.0
2022-04-13 15:35:00,1141.75,1144.04,1141.03,1142.91,1600.0,1141.75,1144.04,1141.03,1142.91,1600.0
2022-04-13 15:40:00,1142.74,1142.74,1140.5,1142.17,998.0,1142.74,1142.74,1140.5,1142.17,998.0
2022-04-13 15:45:00,1141.35,1143.44,1139.97,1143.44,3699.0,1141.35,1143.44,1139.97,1143.44,3699.0
2022-04-13 15:50:00,1143.45,1143.45,1137.85,1138.41,1756.0,1143.45,1143.45,1137.85,1138.41,1756.0
2022-04-13 15:55:00,1139.51,1139.51,1134.87,1135.16,17880.0,1139.51,1139.51,1134.87,1135.16,17880.0
2022-04-14 09:30:00,1120.0,1129.74,1112.06,1118.94,13463.0,1120.0,1129.74,1112.06,1118.94,13463.0
2022-04-14 09:35:00,1118.93,1119.76,1104.62,1110.24,2526.0,1118.93,1119.76,1104.62,1110.24,2526.0
2022-04-14 09:40:00,1110.8,1116.9,1107.39,1110.16,2600.0,1110.8,1116.9,1107.39,1110.16,2600.0
2022-04-14 09:45:00,1106.11,1112.0,1106.07,1106.07,1680.0,1106.11,1112.0,1106.07,1106.07,1680.0
2022-04-14 09:50:00,1104.99,1106.05,1100.79,1102.85,2712.0,1104.99,1106.05,1100.79,1102.85,2712.0
2022-04-14 09:55:00,1102.49,1105.39,1101.58,1104.21,1825.0,1102.49,1105.39,1101.58,1104.21,1825.0
2022-04-14 10:00:00,1103.5,1111.6,1103.49,1111.6,1100.0,1103.5,1111.6,1103.49,1111.6,1100.0
2022-04-14 10:05:00,1112.52,1112.52,1097.41,1097.43,3448.0,1112.52,1112.52,1097.41,1097.43,3448.0
2022-04-14 10:10:00,1097.74,1101.1,1097.74,1100.62,800.0,1097.74,1101.1,1097.74,1100.62,800.0
2022-04-14 10:15:00,1100.81,1100.81,1090.62,1100.0,3156.0,1100.81,1100.81,1090.62,1100.0,3156.0
2022-04-14 10:20:00,1096.9,1096.9,1095.43,1095.43,250.0,1096.9,1096.9,1095.43,1095.43,250.0
2022-04-14 10:25:00,1096.31,1097.33,1094.89,1096.16,997.0,1096.31,1097.33,1094.89,1096.16,997.0
2022-04-14 10:30:00,1096.27,1096.27,1095.48,1095.48,230.0,1096.27,1096.27,1095.48,1095.48,230.0
2022-04-14 10:35:00,1095.48,1095.7,1089.73,1089.73,1676.0,1095.48,1095.7,1089.73,1089.73,1676.0
2022-04-14 10:40:00,1087.36,1090.31,1085.83,1087.65,1750.0,1087.36,1090.31,1085.83,1087.65,1750.0
2022-04-14 10:45:00,1088.06,1089.24,1085.04,1085.06,1250.0,1088.06,1089.24,1085.04,1085.06,1250.0
2022-04-14 10:50:00,1085.26,1086.8,1082.66,1083.51,2613.0,1085.26,1086.8,1082.66,1083.51,2613.0
2022-04-14 10:55:00,1086.06,1088.41,1086.06,1087.9,800.0,1086.06,1088.41,1086.06,1087.9,800.0
2022-04-14 11:00:00,1088.43,1091.48,1088.43,1091.36,897.0,1088.43,1091.48,1088.43,1091.36,897.0
2022-04-14 11:05:00,1091.17,1091.17,1091.17,1091.17,107.0,1091.17,1091.17,1091.17,1091.17,107.0
2022-04-14 11:10:00,1091.89,1091.89,1091.89,1091.89,100.0,1091.89,1091.89,1091.89,1091.89,100.0
2022-04-14 11:15:00,1089.83,1089.83,1087.36,1087.36,400.0,1089.83,1089.83,1087.36,1087.36,400.0
2022-04-14 11:20:00,1089.58,1089.84,1085.58,1089.73,4101.0,1089.58,1089.84,1085.58,1089.73,4101.0
2022-04-14 11:25:00,1092.86,1093.35,1088.77,1091.24,600.0,1092.86,1093.35,1088.77,1091.24,600.0
2022-04-14 11:30:00,1090.0,1090.31,1090.0,1090.3,300.0,1090.0,1090.31,1090.0,1090.3,300.0
2022-04-14 11:35:00,1090.34,1090.34,1085.99,1086.0,600.0,1090.34,1090.34,1085.99,1086.0,600.0
2022-04-14 11:40:00,1088.62,1088.62,1083.79,1083.79,600.0,1088.62,1088.62,1083.79,1083.79,600.0
2022-04-14 11:45:00,1084.96,1087.0,1084.96,1086.79,595.0,1084.96,1087.0,1084.96,1086.79,595.0
2022-04-14 11:50:00,1086.86,1090.43,1086.86,1088.82,2338.0,1086.86,1090.43,1086.86,1088.82,2338.0
2022-04-14 11:55:00,1087.69,1088.79,1087.69,1087.96,600.0,1087.69,1088.79,1087.69,1087.96,600.0
2022-04-14 12:00:00,1087.56,1087.56,1082.24,1083.92,1363.0,1087.56,1087.56,1082.24,1083.92,1363.0
2022-04-14 12:05:00,1083.25,1087.63,1083.25,1085.45,1300.0,1083.25,1087.63,1083.25,1085.45,1300.0
2022-04-14 12:10:00,1081.94,1081.94,1080.5,1080.63,400.0,1081.94,1081.94,1080.5,1080.63,400.0
2022-04-14 12:15:00,1082.31,1082.79,1080.2,1082.79,1712.0,1082.31,1082.79,1080.2,1082.79,1712.0
2022-04-14 12:20:00,1082.79,1083.53,1082.4,1083.48,1325.0,1082.79,1083.53,1082.4,1083.48,1325.0
2022-04-14 12:25:00,1083.8,1084.96,1079.15,1079.7,2500.0,1083.8,1084.96,1079.15,1079.7,2500.0
2022-04-14 12:30:00,1079.2,1082.06,1079.13,1081.68,2286.0,1079.2,1082.06,1079.13,1081.68,2286.0
2022-04-14 12:35:00,1080.84,1082.47,1079.0,1079.0,1902.0,1080.84,1082.47,1079.0,1079.0,1902.0
2022-04-14 12:40:00,1076.69,1077.12,1075.73,1075.73,700.0,1076.69,1077.12,1075.73,1075.73,700.0
2022-04-14 12:45:00,1076.76,1076.76,1074.63,1074.63,1300.0,1076.76,1076.76,1074.63,1074.63,1300.0
2022-04-14 12:50:00,1075.0,1075.0,1074.23,1074.23,500.0,1075.0,1075.0,1074.23,1074.23,500.0
2022-04-14 12:55:00,1074.99,1077.61,1073.57,1077.61,630.0,1074.99,1077.61,1073.57,1077.61,630.0
2022-04-14 13:00:00,1078.18,1078.83,1076.0,1076.5,2095.0,1078.18,1078.83,1076.0,1076.5,2095.0
2022-04-14 13:05:00,1077.57,1077.57,1075.0,1076.16,850.0,1077.57,1077.57,1075.0,1076.16,850.0
2022-04-14 13:10:00,1076.65,1077.81,1076.65,1077.12,770.0,1076.65,1077.81,1076.65,1077.12,770.0
2022-04-14 13:15:00,1074.67,1075.25,1074.02,1075.25,820.0,1074.67,1075.25,1074.02,1075.25,820.0
2022-04-14 13:20:00,1074.8,1075.93,1074.47,1075.91,1428.0,1074.8,1075.93,1074.47,1075.91,1428.0
2022-04-14 13:25:00,1076.43,1076.43,1074.55,1074.81,4274.0,1076.43,1076.43,1074.55,1074.81,4274.0
2022-04-14 13:30:00,1073.17,1075.87,1073.17,1075.87,400.0,1073.17,1075.87,1073.17,1075.87,400.0
2022-04-14 13:35:00,1076.8,1080.81,1076.25,1080.81,3181.0,1076.8,1080.81,1076.25,1080.81,3181.0
2022-04-14 13:40:00,1079.2,1082.91,1079.2,1082.91,2545.0,1079.2,1082.91,1079.2,1082.91,2545.0
2022-04-14 13:45:00,1081.68,1082.67,1081.38,1081.38,600.0,1081.68,1082.67,1081.38,1081.38,600.0
2022-04-14 13:50:00,1081.02,1081.02,1077.74,1078.82,600.0,1081.02,1081.02,1077.74,1078.82,600.0
2022-04-14 13:55:00,1077.41,1080.47,1076.65,1080.47,2082.0,1077.41,1080.47,1076.65,1080.47,2082.0
2022-04-14 14:00:00,1081.26,1081.26,1078.79,1080.38,1757.0,1081.26,1081.26,1078.79,1080.38,1757.0
2022-04-14 14:05:00,1079.21,1081.76,1078.84,1080.74,2200.0,1079.21,1081.76,1078.84,1080.74,2200.0
2022-04-14 14:10:00,1080.64,1082.43,1079.44,1080.45,1880.0,1080.64,1082.43,1079.44,1080.45,1880.0
2022-04-14 14:15:00,1081.96,1083.58,1081.26,1083.58,1300.0,1081.96,1083.58,1081.26,1083.58,1300.0
2022-04-14 14:20:00,1082.18,1082.18,1078.58,1078.58,600.0,1082.18,1082.18,1078.58,1078.58,600.0
2022-04-14 14:25:00,1080.41,1082.49,1080.41,1082.49,200.0,1080.41,1082.49,1080.41,1082.49,200.0
2022-04-14 14:30:00,1080.61,1082.43,1080.6,1081.25,4582.0,1080.61,1082.43,1080.6,1081.25,4582.0
2022-04-14 14:35:00,1081.9,1081.9,1080.83,1081.34,800.0,1081.9,1081.9,1080.83,1081.34,800.0
2022-04-14 14:40:00,1082.27,1082.46,1081.41,1082.46,1700.0,1082.27,1082.46,1081.41,1082.46,1700.0
2022-04-14 14:45:00,1082.7,1083.58,1080.2,1081.46,2138.0,1082.7,1083.58,1080.2,1081.46,2138.0
2022-04-14 14:50:00,1081.17,1081.17,1078.0,1078.0,1003.0,1081.17,1081.17,1078.0,1078.0,1003.0
2022-04-14 14:55:00,1076.0,1078.67,1074.6,1076.39,3400.0,1076.0,1078.67,1074.6,1076.39,3400.0
2022-04-14 15:00:00,1077.25,1077.3,1076.59,1077.22,1200.0,1077.25,1077.3,1076.59,1077.22,1200.0
2022-04-14 15:05:00,1076.69,1078.64,1076.69,1078.64,300.0,1076.69,1078.64,1076.69,1078.64,300.0
2022-04-14 15:10:00,1076.28,1077.98,1075.22,1076.92,1700.0,1076.28,1077.98,1075.22,1076.92,1700.0
2022-04-14 15:15:00,1076.9,1078.67,1075.17,1075.21,2183.0,1076.9,1078.67,1075.17,1075.21,2183.0
2022-04-14 15:20:00,1075.53,1075.53,1072.02,1072.02,1703.0,1075.53,1075.53,1072.02,1072.02,1703.0
2022-04-14 15:25:00,1071.08,1074.2,1071.08,1072.33,800.0,1071.08,1074.2,1071.08,1072.33,800.0
2022-04-14 15:30:00,1073.55,1073.75,1072.26,1072.26,1350.0,1073.55,1073.75,1072.26,1072.26,1350.0
2022-04-14 15:35:00,1072.48,1072.48,1070.93,1071.6,1510.0,1072.48,1072.48,1070.93,1071.6,1510.0
2022-04-14 15:40:00,1070.77,1073.63,1070.77,1071.25,2133.0,1070.77,1073.63,1070.77,1071.25,2133.0
2022-04-14 15:45:00,1072.14,1072.87,1069.15,1070.53,7601.0,1072.14,1072.87,1069.15,1070.53,7601.0
2022-04-14 15:50:00,1067.51,1069.6,1063.01,1066.1,7865.0,1067.51,1069.6,1063.01,1066.1,7865.0
2022-04-14 15:55:00,1065.42,1066.11,1059.11,1060.03,38644.0,1065.42,1066.11,1059.11,1060.03,38644.0
2022-04-18 09:30:00,1050.0,1054.99,1047.88,1048.27,5828.0,1050.0,1054.99,1047.88,1048.27,5828.0
2022-04-18 09:35:00,1048.45,1050.07,1041.28,1046.47,1649.0,1048.45,1050.07,1041.28,1046.47,1649.0
2022-04-18 09:40:00,1040.84,1046.33,1036.01,1046.14,3958.0,1040.84,1046.33,1036.01,1046.14,3958.0
2022-04-18 09:45:00,1046.11,1046.11,1031.2,1039.0,972.0,1046.11,1046.11,1031.2,1039.0,972.0
2022-04-18 09:50:00,1040.77,1040.77,1036.66,1040.24,800.0,1040.77,1040.77,1036.66,1040.24,800.0
2022-04-18 09:55:00,1042.2,1044.71,1040.95,1042.37,2213.0,1042.2,1044.71,1040.95,1042.37,2213.0
2022-04-18 10:00:00,1042.43,1057.81,1040.04,1056.79,3322.0,1042.43,1057.81,1040.04,1056.79,3322.0
2022-04-18 10:05:00,1058.7,1060.84,1054.18,1055.59,3204.0,1058.7,1060.84,1054.18,1055.59,3204.0
2022-04-18 10:10:00,1055.49,1060.77,1051.39,1060.77,1000.0,1055.49,1060.77,1051.39,1060.77,1000.0
2022-04-18 10:15:00,1061.0,1063.6,1059.9,1063.6,300.0,1061.0,1063.6,1059.9,1063.6,300.0
2022-04-18 10:20:00,1064.4,1070.27,1062.23,1070.26,2250.0,1064.4,1070.27,1062.23,1070.26,2250.0
2022-04-18 10:25:00,1070.4,1070.4,1065.82,1065.82,400.0,1070.4,1070.4,1065.82,1065.82,400.0
2022-04-18 10:30:00,1061.96,1061.99,1059.11,1059.12,800.0,1061.96,1061.99,1059.11,1059.12,800.0
2022-04-18 10:35:00,1053.36,1055.72,1049.38,1055.72,550.0,1053.36,1055.72,1049.38,1055.72,550.0
2022-04-18 10:40:00,1055.72,1055.72,1055.72,1055.72,0.0,1055.72,1055.72,1055.72,1055.72,0.0
2022-04-18 10:45:00,1060.73,1062.9,1060.26,1062.9,700.0,1060.73,1062.9,1060.26,1062.9,700.0
2022-04-18 10:50:00,1062.14,1062.14,1056.83,1057.78,523.0,1062.14,1062.14,1056.83,1057.78,523.0
2022-04-18 10:55:00,1059.21,1065.44,1057.44,1065.43,815.0,1059.21,1065.44,1057.44,1065.43,815.0
2022-04-18 11:00:00,1063.73,1069.8,1063.73,1069.11,500.0,1063.73,1069.8,1063.73,1069.11,500.0
2022-04-18 11:05:00,1067.29,1068.6,1062.04,1062.28,1309.0,1067.29,1068.6,1062.04,1062.28,1309.0
2022-04-18 11:10:00,1064.56,1065.17,1063.48,1063.48,1800.0,1064.56,1065.17,1063.48,1063.48,1800.0
2022-04-18 11:15:00,1064.86,1064.86,1055.86,1055.87,1637.0,1064.86,1064.86,1055.86,1055.87,1637.0
2022-04-18 11:20:00,1058.25,1058.51,1057.6,1058.51,375.0,1058.25,1058.51,1057.6,1058.51,375.0
2022-04-18 11:25:00,1053.27,1061.91,1053.27,1061.91,1800.0,1053.27,1061.91,1053.27,1061.91,1800.0
2022-04-18 11:30:00,1060.14,1060.14,1057.2,1058.5,900.0,1060.14,1060.14,1057.2,1058.5,900.0
2022-04-18 11:35:00,1059.05,1059.05,1055.11,1055.12,336.0,1059.05,1059.05,1055.11,1055.12,336.0
2022-04-18 11:40:00,1056.4,1058.46,1056.4,1058.46,300.0,1056.4,1058.46,1056.4,1058.46,300.0
2022-04-18 11:45:00,1056.33,1056.33,1055.04,1055.04,340.0,1056.33,1056.33,1055.04,1055.04,340.0
2022-04-18 11:50:00,1056.35,1057.23,1055.62,1057.23,300.0,1056.35,1057.23,1055.62,1057.23,300.0
2022-04-18 11:55:00,1058.68,1058.68,1055.0,1055.2,1600.0,1058.68,1058.68,1055.0,1055.2,1600.0
2022-04-18 12:00:00,1056.46,1056.46,1053.61,1053.62,250.0,1056.46,1056.46,1053.61,1053.62,250.0
2022-04-18 12:05:00,1056.54,1056.54,1052.94,1052.94,700.0,1056.54,1056.54,1052.94,1052.94,700.0
2022-04-18 12:10:00,1053.07,1053.07,1049.16,1050.35,1706.0,1053.07,1053.07,1049.16,1050.35,1706.0
2022-04-18 12:15:00,1046.9,1047.41,1045.74,1045.74,300.0,1046.9,1047.41,1045.74,1045.74,300.0
2022-04-18 12:20:00,1049.37,1049.37,1046.26,1048.14,539.0,1049.37,1049.37,1046.26,1048.14,539.0
2022-04-18 12:25:00,1049.05,1049.05,1043.4,1043.4,700.0,1049.05,1049.05,1043.4,1043.4,700.0
2022-04-18 12:30:00,1044.61,1047.06,1043.47,1046.96,1434.0,1044.61,1047.06,1043.47,1046.96,1434.0
2022-04-18 12:35:00,1048.81,1050.58,1045.69,1050.58,800.0,1048.81,1050.58,1045.69,1050.58,800.0
2022-04-18 12:40:00,1048.05,1050.42,1047.01,1050.0,1831.0,1048.05,1050.42,1047.01,1050.0,1831.0
2022-04-18 12:45:00,1049.33,1049.33,1047.08,1047.08,725.0,1049.33,1049.33,1047.08,1047.08,725.0
2022-04-18 12:50:00,1049.15,1050.24,1047.85,1050.24,816.0,1049.15,1050.24,1047.85,1050.24,816.0
2022-04-18 12:55:00,1050.82,1050.82,1050.82,1050.82,300.0,1050.82,1050.82,1050.82,1050.82,300.0
2022-04-18 13:00:00,1051.31,1051.31,1046.99,1050.59,700.0,1051.31,1051.31,1046.99,1050.59,700.0
2022-04-18 13:05:00,1051.05,1057.47,1050.57,1056.15,1400.0,1051.05,1057.47,1050.57,1056.15,1400.0
2022-04-18 13:10:00,1055.72,1056.79,1052.05,1053.05,5889.0,1055.72,1056.79,1052.05,1053.05,5889.0
2022-04-18 13:15:00,1053.02,1054.46,1052.04,1052.06,800.0,1053.02,1054.46,1052.04,1052.06,800.0
2022-04-18 13:20:00,1053.82,1058.4,1052.62,1058.4,472.0,1053.82,1058.4,1052.62,1058.4,472.0
2022-04-18 13:25:00,1058.08,1058.08,1057.6,1057.88,920.0,1058.08,1058.08,1057.6,1057.88,920.0
2022-04-18 13:30:00,1058.42,1068.11,1058.42,1068.11,901.0,1058.42,1068.11,1058.42,1068.11,901.0
2022-04-18 13:35:00,1066.27,1067.83,1064.74,1067.83,600.0,1066.27,1067.83,1064.74,1067.83,600.0
2022-04-18 13:40:00,1067.95,1067.95,1067.95,1067.95,100.0,1067.95,1067.95,1067.95,1067.95,100.0
2022-04-18 13:45:00,1066.8,1071.4,1066.8,1071.4,951.0,1066.8,1071.4,1066.8,1071.4,951.0
2022-04-18 13:50:00,1068.84,1070.94,1068.79,1070.76,600.0,1068.84,1070.94,1068.79,1070.76,600.0
2022-04-18 13:55:00,1070.76,1072.25,1069.17,1069.17,1400.0,1070.76,1072.25,1069.17,1069.17,1400.0
2022-04-18 14:00:00,1069.27,1072.92,1069.26,1072.92,500.0,1069.27,1072.92,1069.26,1072.92,500.0
2022-04-18 14:05:00,1068.55,1071.18,1068.54,1071.18,1250.0,1068.55,1071.18,1068.54,1071.18,1250.0
2022-04-18 14:10:00,1071.4,1071.4,1071.4,1071.4,100.0,1071.4,1071.4,1071.4,1071.4,100.0
2022-04-18 14:15:00,1073.29,1073.29,1071.16,1071.93,800.0,1073.29,1073.29,1071.16,1071.93,800.0
2022-04-18 14:20:00,1071.75,1077.99,1071.21,1077.99,302.0,1071.75,1077.99,1071.21,1077.99,302.0
2022-04-18 14:25:00,1078.35,1078.35,1075.65,1077.47,300.0,1078.35,1078.35,1075.65,1077.47,300.0
2022-04-18 14:30:00,1077.5,1078.63,1076.74,1077.71,500.0,1077.5,1078.63,1076.74,1077.71,500.0
2022-04-18 14:35:00,1079.4,1081.6,1078.02,1078.17,600.0,1079.4,1081.6,1078.02,1078.17,600.0
2022-04-18 14:40:00,1078.08,1078.43,1078.08,1078.43,200.0,1078.08,1078.43,1078.08,1078.43,200.0
2022-04-18 14:45:00,1076.06,1076.06,1075.92,1075.92,300.0,1076.06,1076.06,1075.92,1075.92,300.0
2022-04-18 14:50:00,1076.04,1077.97,1076.04,1077.97,825.0,1076.04,1077.97,1076.04,1077.97,825.0
2022-04-18 14:55:00,1074.84,1076.82,1073.0,1076.82,500.0,1074.84,1076.82,1073.0,1076.82,500.0
2022-04-18 15:00:00,1073.43,1075.21,1072.26,1072.27,1906.0,1073.43,1075.21,1072.26,1072.27,1906.0
2022-04-18 15:05:00,1074.93,1075.61,1072.79,1074.38,2790.0,1074.93,1075.61,1072.79,1074.38,2790.0
2022-04-18 15:10:00,1074.34,1074.34,1070.89,1072.3,300.0,1074.34,1074.34,1070.89,1072.3,300.0
2022-04-18 15:15:00,1071.93,1072.91,1071.57,1072.91,400.0,1071.93,1072.91,1071.57,1072.91,400.0
2022-04-18 15:20:00,1073.5,1075.29,1071.63,1073.88,1700.0,1073.5,1075.29,1071.63,1073.88,1700.0
2022-04-18 15:25:00,1074.83,1075.59,1073.82,1074.46,1000.0,1074.83,1075.59,1073.82,1074.46,1000.0
2022-04-18 15:30:00,1070.55,1072.54,1069.05,1069.05,600.0,1070.55,1072.54,1069.05,1069.05,600.0
2022-04-18 15:35:00,1069.79,1069.92,1068.05,1068.78,1300.0,1069.79,1069.92,1068.05,1068.78,1300.0
2022-04-18 15:40:00,1066.48,1070.1,1066.48,1068.59,2458.0,1066.48,1070.1,1066.48,1068.59,2458.0
2022-04-18 15:45:00,1065.73,1065.96,1064.0,1064.62,1094.0,1065.73,1065.96,1064.0,1064.62,1094.0
2022-04-18 15:50:00,1063.37,1066.62,1062.54,1064.31,4976.0,1063.37,1066.62,1062.54,1064.31,4976.0
2022-04-18 15:55:00,1065.32,1073.22,1065.32,1072.62,9965.0,1065.32,1073.22,1065.32,1072.62,9965.0
2022-04-19 09:30:00,1055.45,1071.87,1055.45,1070.18,6846.0,1055.45,1071.87,1055.45,1070.18,6846.0
2022-04-19 09:35:00,1068.61,1075.6,1063.1,1068.17,3600.0,1068.61,1075.6,1063.1,1068.17,3600.0
2022-04-19 09:40:00,1065.6,1074.09,1064.64,1074.09,1550.0,1065.6,1074.09,1064.64,1074.09,1550.0
2022-04-19 09:45:00,1078.99,1081.92,1075.39,1075.39,784.0,1078.99,1081.92,1075.39,1075.39,784.0
2022-04-19 09:50:00,1075.47,1076.46,1075.47,1076.46,200.0,1075.47,1076.46,1075.47,1076.46,200.0
2022-04-19 09:55:00,1090.0,1093.25,1088.94,1093.25,768.0,1090.0,1093.25,1088.94,1093.25,768.0
2022-04-19 10:00:00,1094.5,1094.94,1090.7,1091.72,1684.0,1094.5,1094.94,1090.7,1091.72,1684.0
2022-04-19 10:05:00,1093.53,1096.58,1093.53,1095.0,900.0,1093.53,1096.58,1093.53,1095.0,900.0
2022-04-19 10:10:00,1097.33,1100.43,1096.96,1100.43,500.0,1097.33,1100.43,1096.96,1100.43,500.0
2022-04-19 10:15:00,1101.95,1102.98,1096.5,1102.98,2519.0,1101.95,1102.98,1096.5,1102.98,2519.0
2022-04-19 10:20:00,1102.9,1103.5,1100.66,1102.37,2320.0,1102.9,1103.5,1100.66,1102.37,2320.0
2022-04-19 10:25:00,1103.92,1105.63,1102.0,1105.63,2850.0,1103.92,1105.63,1102.0,1105.63,2850.0
2022-04-19 10:30:00,1103.34,1108.39,1103.26,1108.38,400.0,1103.34,1108.39,1103.26,1108.38,400.0
2022-04-19 10:35:00,1106.14,1111.96,1105.64,1111.96,1600.0,1106.14,1111.96,1105.64,1111.96,1600.0
2022-04-19 10:40:00,1111.5,1114.36,1111.5,1113.18,1045.0,1111.5,1114.36,1111.5,1113.18,1045.0
2022-04-19 10:45:00,1114.9,1115.0,1114.9,1115.0,300.0,1114.9,1115.0,1114.9,1115.0,300.0
2022-04-19 10:50:00,1114.0,1115.65,1110.02,1110.02,2526.0,1114.0,1115.65,1110.02,1110.02,2526.0
2022-04-19 10:55:00,1112.61,1112.61,1110.98,1111.0,300.0,1112.61,1112.61,1110.98,1111.0,300.0
2022-04-19 11:00:00,1110.29,1110.29,1107.86,1107.86,2800.0,1110.29,1110.29,1107.86,1107.86,2800.0
2022-04-19 11:05:00,1110.24,1116.28,1110.24,1115.85,800.0,1110.24,1116.28,1110.24,1115.85,800.0
2022-04-19 11:10:00,1116.25,1118.07,1114.63,1118.07,1516.0,1116.25,1118.07,1114.63,1118.07,1516.0
2022-04-19 11:15:00,1117.12,1117.91,1117.11,1117.91,200.0,1117.12,1117.91,1117.11,1117.91,200.0
2022-04-19 11:20:00,1117.26,1124.19,1117.26,1122.36,2184.0,1117.26,1124.19,1117.26,1122.36,2184.0
2022-04-19 11:25:00,1121.84,1125.74,1121.84,1124.97,2292.0,1121.84,1125.74,1121.84,1124.97,2292.0
2022-04-19 11:30:00,1124.97,1128.99,1121.63,1127.2,3406.0,1124.97,1128.99,1121.63,1127.2,3406.0
2022-04-19 11:35:00,1126.67,1129.99,1126.67,1129.99,800.0,1126.67,1129.99,1126.67,1129.99,800.0
2022-04-19 11:40:00,1130.31,1134.64,1129.83,1133.03,1238.0,1130.31,1134.64,1129.83,1133.03,1238.0
2022-04-19 11:45:00,1132.84,1134.44,1130.3,1132.65,2314.0,1132.84,1134.44,1130.3,1132.65,2314.0
2022-04-19 11:50:00,1133.34,1137.67,1133.1,1137.32,2200.0,1133.34,1137.67,1133.1,1137.32,2200.0
2022-04-19 11:55:00,1135.94,1135.94,1130.97,1134.64,2357.0,1135.94,1135.94,1130.97,1134.64,2357.0
2022-04-19 12:00:00,1132.19,1132.19,1129.97,1130.91,700.0,1132.19,1132.19,1129.97,1130.91,700.0
2022-04-19 12:05:00,1131.54,1135.97,1131.54,1135.0,913.0,1131.54,1135.97,1131.54,1135.0,913.0
2022-04-19 12:10:00,1135.64,1138.97,1135.64,1138.15,2987.0,1135.64,1138.97,1135.64,1138.15,2987.0
2022-04-19 12:15:00,1136.45,1138.0,1135.97,1138.0,904.0,1136.45,1138.0,1135.97,1138.0,904.0
2022-04-19 12:20:00,1137.5,1139.09,1136.87,1138.25,675.0,1137.5,1139.09,1136.87,1138.25,675.0
2022-04-19 12:25:00,1139.34,1139.34,1136.74,1136.74,319.0,1139.34,1139.34,1136.74,1136.74,319.0
2022-04-19 12:30:00,1132.44,1133.05,1132.43,1133.05,300.0,1132.44,1133.05,1132.43,1133.05,300.0
2022-04-19 12:35:00,1132.28,1134.7,1132.28,1132.48,700.0,1132.28,1134.7,1132.28,1132.48,700.0
2022-04-19 12:40:00,1132.09,1133.61,1132.09,1133.61,400.0,1132.09,1133.61,1132.09,1133.61,400.0
2022-04-19 12:45:00,1136.09,1137.55,1135.06,1137.0,1320.0,1136.09,1137.55,1135.06,1137.0,1320.0
2022-04-19 12:50:00,1139.0,1139.0,1138.04,1138.04,200.0,1139.0,1139.0,1138.04,1138.04,200.0
2022-04-19 12:55:00,1136.07,1136.81,1135.96,1135.96,500.0,1136.07,1136.81,1135.96,1135.96,500.0
2022-04-19 13:00:00,1135.3,1138.82,1135.0,1138.82,700.0,1135.3,1138.82,1135.0,1138.82,700.0
2022-04-19 13:05:00,1137.01,1137.01,1137.01,1137.01,100.0,1137.01,1137.01,1137.01,1137.01,100.0
2022-04-19 13:10:00,1135.86,1135.92,1135.86,1135.92,300.0,1135.86,1135.92,1135.86,1135.92,300.0
2022-04-19 13:15:00,1134.98,1135.08,1134.8,1135.08,400.0,1134.98,1135.08,1134.8,1135.08,400.0
2022-04-19 13:20:00,1135.95,1135.95,1135.95,1135.95,200.0,1135.95,1135.95,1135.95,1135.95,200.0
2022-04-19 13:25:00,1129.45,1129.45,1129.0,1129.0,200.0,1129.45,1129.45,1129.0,1129.0,200.0
2022-04-19 13:30:00,1132.19,1132.2,1131.06,1132.04,500.0,1132.19,1132.2,1131.06,1132.04,500.0
2022-04-19 13:35:00,1132.95,1132.95,1132.95,1132.95,100.0,1132.95,1132.95,1132.95,1132.95,100.0
2022-04-19 13:40:00,1132.52,1133.35,1131.93,1131.93,500.0,1132.52,1133.35,1131.93,1131.93,500.0
2022-04-19 13:45:00,1131.84,1131.84,1129.0,1131.57,700.0,1131.84,1131.84,1129.0,1131.57,700.0
2022-04-19 13:50:00,1133.2,1134.1,1133.2,1134.1,327.0,1133.2,1134.1,1133.2,1134.1,327.0
2022-04-19 13:55:00,1132.49,1132.49,1132.49,1132.49,100.0,1132.49,1132.49,1132.49,1132.49,100.0
2022-04-19 14:00:00,1132.38,1133.35,1132.24,1133.35,437.0,1132.38,1133.35,1132.24,1133.35,437.0
2022-04-19 14:05:00,1133.6,1133.6,1130.61,1131.03,1200.0,1133.6,1133.6,1130.61,1131.03,1200.0
2022-04-19 14:10:00,1126.09,1126.09,1124.05,1125.0,1050.0,1126.09,1126.09,1124.05,1125.0,1050.0
2022-04-19 14:15:00,1124.53,1125.88,1123.66,1125.54,625.0,1124.53,1125.88,1123.66,1125.54,625.0
2022-04-19 14:20:00,1127.47,1127.48,1126.97,1126.97,200.0,1127.47,1127.48,1126.97,1126.97,200.0
2022-04-19 14:25:00,1125.01,1125.61,1122.22,1125.61,2080.0,1125.01,1125.61,1122.22,1125.61,2080.0
2022-04-19 14:30:00,1128.85,1128.85,1123.44,1123.44,267.0,1128.85,1128.85,1123.44,1123.44,267.0
2022-04-19 14:35:00,1125.21,1129.17,1125.21,1129.17,200.0,1125.21,1129.17,1125.21,1129.17,200.0
2022-04-19 14:40:00,1129.17,1129.17,1129.17,1129.17,0.0,1129.17,1129.17,1129.17,1129.17,0.0
2022-04-19 14:45:00,1127.88,1129.78,1127.24,1127.24,500.0,1127.88,1129.78,1127.24,1127.24,500.0
2022-04-19 14:50:00,1127.18,1128.1,1126.23,1126.23,454.0,1127.18,1128.1,1126.23,1126.23,454.0
2022-04-19 14:55:00,1127.8,1128.24,1127.61,1128.24,400.0,1127.8,1128.24,1127.61,1128.24,400.0
2022-04-19 15:00:00,1127.3,1127.3,1125.08,1125.08,200.0,1127.3,1127.3,1125.08,1125.08,200.0
2022-04-19 15:05:00,1124.95,1126.85,1124.95,1126.2,500.0,1124.95,1126.85,1124.95,1126.2,500.0
2022-04-19 15:10:00,1128.37,1130.09,1128.01,1129.9,700.0,1128.37,1130.09,1128.01,1129.9,700.0
2022-04-19 15:15:00,1130.2,1132.53,1129.93,1130.35,1757.0,1130.2,1132.53,1129.93,1130.35,1757.0
2022-04-19 15:20:00,1131.55,1131.55,1130.86,1131.31,549.0,1131.55,1131.55,1130.86,1131.31,549.0
2022-04-19 15:25:00,1132.41,1132.74,1130.69,1132.29,1600.0,1132.41,1132.74,1130.69,1132.29,1600.0
2022-04-19 15:30:00,1132.64,1134.95,1132.64,1132.72,1600.0,1132.64,1134.95,1132.64,1132.72,1600.0
2022-04-19 15:35:00,1133.88,1135.61,1133.65,1133.65,1743.0,1133.88,1135.61,1133.65,1133.65,1743.0
2022-04-19 15:40:00,1132.18,1133.43,1131.08,1131.08,1200.0,1132.18,1133.43,1131.08,1131.08,1200.0
2022-04-19 15:45:00,1130.77,1130.77,1127.37,1130.45,3933.0,1130.77,1130.77,1127.37,1130.45,3933.0
2022-04-19 15:50:00,1135.35,1135.35,1130.12,1131.34,4071.0,1135.35,1135.35,1130.12,1131.34,4071.0
2022-04-19 15:55:00,1128.68,1132.78,1128.09,1129.97,12559.0,1128.68,1132.78,1128.09,1129.97,12559.0
2022-04-20 09:30:00,1136.57,1137.8,1119.57,1121.54,5609.0,1136.57,1137.8,1119.57,1121.54,5609.0
2022-04-20 09:35:00,1121.58,1122.8,1115.73,1122.8,2100.0,1121.58,1122.8,1115.73,1122.8,2100.0
2022-04-20 09:40:00,1118.93,1119.5,1107.04,1107.4,3387.0,1118.93,1119.5,1107.04,1107.4,3387.0
2022-04-20 09:45:00,1108.96,1117.17,1108.0,1110.98,3000.0,1108.96,1117.17,1108.0,1110.98,3000.0
2022-04-20 09:50:00,1113.77,1117.0,1105.37,1112.04,3200.0,1113.77,1117.0,1105.37,1112.04,3200.0
2022-04-20 09:55:00,1110.5,1111.79,1104.93,1104.93,3025.0,1110.5,1111.79,1104.93,1104.93,3025.0
2022-04-20 10:00:00,1104.92,1109.77,1103.9,1106.39,2600.0,1104.92,1109.77,1103.9,1106.39,2600.0
2022-04-20 10:05:00,1106.5,1106.5,1095.28,1104.98,4671.0,1106.5,1106.5,1095.28,1104.98,4671.0
2022-04-20 10:10:00,1106.84,1107.47,1101.26,1106.65,2271.0,1106.84,1107.47,1101.26,1106.65,2271.0
2022-04-20 10:15:00,1107.82,1110.53,1106.58,1106.58,1958.0,1107.82,1110.53,1106.58,1106.58,1958.0
2022-04-20 10:20:00,1108.84,1113.71,1100.65,1100.65,2710.0,1108.84,1113.71,1100.65,1100.65,2710.0
2022-04-20 10:25:00,1099.09,1107.67,1099.09,1104.5,1550.0,1099.09,1107.67,1099.09,1104.5,1550.0
2022-04-20 10:30:00,1106.23,1112.63,1101.04,1112.63,2160.0,1106.23,1112.63,1101.04,1112.63,2160.0
2022-04-20 10:35:00,1112.01,1112.65,1104.03,1106.82,1800.0,1112.01,1112.65,1104.03,1106.82,1800.0
2022-04-20 10:40:00,1108.63,1111.23,1104.89,1109.93,1224.0,1108.63,1111.23,1104.89,1109.93,1224.0
2022-04-20 10:45:00,1110.35,1110.35,1108.94,1110.17,1000.0,1110.35,1110.35,1108.94,1110.17,1000.0
2022-04-20 10:50:00,1111.06,1112.92,1111.04,1112.06,913.0,1111.06,1112.92,1111.04,1112.06,913.0
2022-04-20 10:55:00,1111.51,1114.92,1107.88,1110.33,3118.0,1111.51,1114.92,1107.88,1110.33,3118.0
2022-04-20 11:00:00,1109.9,1109.91,1105.28,1105.28,2322.0,1109.9,1109.91,1105.28,1105.28,2322.0
2022-04-20 11:05:00,1105.0,1105.0,1104.06,1104.07,731.0,1105.0,1105.0,1104.06,1104.07,731.0
2022-04-20 11:10:00,1102.53,1103.03,1100.82,1101.02,700.0,1102.53,1103.03,1100.82,1101.02,700.0
2022-04-20 11:15:00,1101.02,1101.02,1101.02,1101.02,0.0,1101.02,1101.02,1101.02,1101.02,0.0
2022-04-20 11:20:00,1096.89,1098.59,1096.33,1098.35,1007.0,1096.89,1098.59,1096.33,1098.35,1007.0
2022-04-20 11:25:00,1100.0,1101.37,1096.1,1099.27,1695.0,1100.0,1101.37,1096.1,1099.27,1695.0
2022-04-20 11:30:00,1100.81,1103.21,1099.04,1099.23,3000.0,1100.81,1103.21,1099.04,1099.23,3000.0
2022-04-20 11:35:00,1098.31,1100.66,1096.71,1096.71,1935.0,1098.31,1100.66,1096.71,1096.71,1935.0
2022-04-20 11:40:00,1098.4,1099.55,1098.4,1099.55,739.0,1098.4,1099.55,1098.4,1099.55,739.0
2022-04-20 11:45:00,1100.5,1100.5,1094.88,1094.88,540.0,1100.5,1100.5,1094.88,1094.88,540.0
2022-04-20 11:50:00,1090.13,1090.14,1086.3,1089.92,808.0,1090.13,1090.14,1086.3,1089.92,808.0
2022-04-20 11:55:00,1091.35,1091.75,1090.49,1090.5,300.0,1091.35,1091.75,1090.49,1090.5,300.0
2022-04-20 12:00:00,1090.66,1090.66,1090.66,1090.66,290.0,1090.66,1090.66,1090.66,1090.66,290.0
2022-04-20 12:05:00,1095.49,1095.97,1092.75,1094.57,7100.0,1095.49,1095.97,1092.75,1094.57,7100.0
2022-04-20 12:10:00,1096.4,1096.4,1091.0,1091.39,800.0,1096.4,1096.4,1091.0,1091.39,800.0
2022-04-20 12:15:00,1091.44,1096.33,1091.4,1096.33,2000.0,1091.44,1096.33,1091.4,1096.33,2000.0
2022-04-20 12:20:00,1095.12,1096.73,1087.39,1087.39,2400.0,1095.12,1096.73,1087.39,1087.39,2400.0
2022-04-20 12:25:00,1087.88,1090.34,1087.08,1090.34,666.0,1087.88,1090.34,1087.08,1090.34,666.0
2022-04-20 12:30:00,1092.06,1096.0,1092.06,1094.74,500.0,1092.06,1096.0,1092.06,1094.74,500.0
2022-04-20 12:35:00,1095.13,1099.96,1095.13,1096.44,1600.0,1095.13,1099.96,1095.13,1096.44,1600.0
2022-04-20 12:40:00,1095.78,1096.39,1093.29,1096.09,6632.0,1095.78,1096.39,1093.29,1096.09,6632.0
2022-04-20 12:45:00,1096.04,1099.33,1094.04,1096.64,3056.0,1096.04,1099.33,1094.04,1096.64,3056.0
2022-04-20 12:50:00,1097.57,1100.0,1096.49,1098.47,1147.0,1097.57,1100.0,1096.49,1098.47,1147.0
2022-04-20 12:55:00,1098.47,1098.91,1096.81,1096.81,6600.0,1098.47,1098.91,1096.81,1096.81,6600.0
2022-04-20 13:00:00,1098.67,1105.58,1098.67,1100.74,2960.0,1098.67,1105.58,1098.67,1100.74,2960.0
2022-04-20 13:05:00,1103.71,1103.91,1101.02,1101.65,2382.0,1103.71,1103.91,1101.02,1101.65,2382.0
2022-04-20 13:10:00,1100.0,1105.93,1100.0,1104.29,2215.0,1100.0,1105.93,1100.0,1104.29,2215.0
2022-04-20 13:15:00,1102.5,1104.39,1099.12,1099.12,1400.0,1102.5,1104.39,1099.12,1099.12,1400.0
2022-04-20 13:20:00,1099.48,1101.7,1096.23,1101.7,695.0,1099.48,1101.7,1096.23,1101.7,695.0
2022-04-20 13:25:00,1100.93,1102.11,1098.14,1102.11,800.0,1100.93,1102.11,1098.14,1102.11,800.0
2022-04-20 13:30:00,1099.28,1100.96,1097.36,1099.35,1700.0,1099.28,1100.96,1097.36,1099.35,1700.0
2022-04-20 13:35:00,1098.67,1098.68,1097.2,1097.2,200.0,1098.67,1098.68,1097.2,1097.2,200.0
2022-04-20 13:40:00,1099.67,1102.08,1099.65,1101.46,850.0,1099.67,1102.08,1099.65,1101.46,850.0
2022-04-20 13:45:00,1102.37,1104.09,1100.73,1100.74,1127.0,1102.37,1104.09,1100.73,1100.74,1127.0
2022-04-20 13:50:00,1098.01,1098.82,1097.64,1097.64,500.0,1098.01,1098.82,1097.64,1097.64,500.0
2022-04-20 13:55:00,1097.64,1097.64,1097.64,1097.64,0.0,1097.64,1097.64,1097.64,1097.64,0.0
2022-04-20 14:00:00,1097.73,1097.73,1093.85,1093.85,945.0,1097.73,1097.73,1093.85,1093.85,945.0
2022-04-20 14:05:00,1094.56,1095.15,1093.66,1094.73,1000.0,1094.56,1095.15,1093.66,1094.73,1000.0
2022-04-20 14:10:00,1095.15,1095.48,1094.4,1094.4,1400.0,1095.15,1095.48,1094.4,1094.4,1400.0
2022-04-20 14:15:00,1094.28,1094.28,1094.09,1094.09,200.0,1094.28,1094.28,1094.09,1094.09,200.0
2022-04-20 14:20:00,1093.42,1094.83,1092.94,1092.94,2800.0,1093.42,1094.83,1092.94,1092.94,2800.0
2022-04-20 14:25:00,1090.65,1091.42,1090.5,1090.5,444.0,1090.65,1091.42,1090.5,1090.5,444.0
2022-04-20 14:30:00,1089.92,1090.74,1089.64,1089.64,700.0,1089.92,1090.74,1089.64,1089.64,700.0
2022-04-20 14:35:00,1089.8,1089.8,1086.93,1087.76,400.0,1089.8,1089.8,1086.93,1087.76,400.0
2022-04-20 14:40:00,1089.1,1089.46,1089.1,1089.31,600.0,1089.1,1089.46,1089.1,1089.31,600.0
2022-04-20 14:45:00,1086.05,1087.47,1086.05,1087.47,600.0,1086.05,1087.47,1086.05,1087.47,600.0
2022-04-20 14:50:00,1087.55,1087.68,1085.08,1086.75,1606.0,1087.55,1087.68,1085.08,1086.75,1606.0
2022-04-20 14:55:00,1086.8,1088.49,1086.01,1087.47,1338.0,1086.8,1088.49,1086.01,1087.47,1338.0
2022-04-20 15:00:00,1089.22,1090.56,1089.0,1089.0,800.0,1089.22,1090.56,1089.0,1089.0,800.0
2022-04-20 15:05:00,1087.46,1088.33,1086.1,1088.08,1800.0,1087.46,1088.33,1086.1,1088.08,1800.0
2022-04-20 15:10:00,1087.41,1088.37,1083.45,1086.0,2990.0,1087.41,1088.37,1083.45,1086.0,2990.0
2022-04-20 15:15:00,1085.88,1086.2,1083.82,1086.1,3624.0,1085.88,1086.2,1083.82,1086.1,3624.0
2022-04-20 15:20:00,1085.78,1086.22,1080.01,1082.88,2363.0,1085.78,1086.22,1080.01,1082.88,2363.0
2022-04-20 15:25:00,1085.22,1085.22,1081.82,1082.58,1603.0,1085.22,1085.22,1081.82,1082.58,1603.0
2022-04-20 15:30:00,1083.25,1083.86,1079.9,1079.9,3344.0,1083.25,1083.86,1079.9,1079.9,3344.0
2022-04-20 15:35:00,1081.24,1084.0,1080.54,1083.26,1700.0,1081.24,1084.0,1080.54,1083.26,1700.0
2022-04-20 15:40:00,1083.48,1085.85,1083.37,1085.18,1574.0,1083.48,1085.85,1083.37,1085.18,1574.0
2022-04-20 15:45:00,1087.33,1091.0,1087.33,1088.51,1595.0,1087.33,1091.0,1087.33,1088.51,1595.0
2022-04-20 15:50:00,1083.24,1085.48,1079.99,1080.69,3412.0,1083.24,1085.48,1079.99,1080.69,3412.0
2022-04-20 15:55:00,1081.26,1082.66,1078.57,1080.16,8835.0,1081.26,1082.66,1078.57,1080.16,8835.0
2022-04-21 09:30:00,1100.0,1111.22,1099.48,1101.31,8651.0,1100.0,1111.22,1099.48,1101.31,8651.0
2022-04-21 09:35:00,1102.06,1105.95,1099.84,1099.84,620.0,1102.06,1105.95,1099.84,1099.84,620.0
2022-04-21 09:40:00,1099.25,1100.65,1091.6,1091.6,1410.0,1099.25,1100.65,1091.6,1091.6,1410.0
2022-04-21 09:45:00,1096.1,1096.15,1083.33,1086.4,3643.0,1096.1,1096.15,1083.33,1086.4,3643.0
2022-04-21 09:50:00,1085.37,1089.2,1085.07,1085.07,2095.0,1085.37,1089.2,1085.07,1085.07,2095.0
2022-04-21 09:55:00,1084.67,1084.67,1070.03,1070.03,914.0,1084.67,1084.67,1070.03,1070.03,914.0
2022-04-21 10:00:00,1076.87,1076.88,1073.22,1073.23,350.0,1076.87,1076.88,1073.22,1073.23,350.0
2022-04-21 10:05:00,1077.43,1077.43,1068.01,1070.0,1200.0,1077.43,1077.43,1068.01,1070.0,1200.0
2022-04-21 10:10:00,1069.03,1070.77,1063.39,1063.39,2920.0,1069.03,1070.77,1063.39,1063.39,2920.0
2022-04-21 10:15:00,1064.73,1066.34,1064.15,1064.15,500.0,1064.73,1066.34,1064.15,1064.15,500.0
2022-04-21 10:20:00,1062.22,1062.84,1056.24,1060.67,2262.0,1062.22,1062.84,1056.24,1060.67,2262.0
2022-04-21 10:25:00,1067.13,1072.72,1066.38,1072.72,1231.0,1067.13,1072.72,1066.38,1072.72,1231.0
2022-04-21 10:30:00,1077.31,1077.31,1068.61,1071.0,560.0,1077.31,1077.31,1068.61,1071.0,560.0
2022-04-21 10:35:00,1069.48,1072.54,1069.48,1072.54,576.0,1069.48,1072.54,1069.48,1072.54,576.0
2022-04-21 10:40:00,1066.05,1066.06,1064.36,1064.36,200.0,1066.05,1066.06,1064.36,1064.36,200.0
2022-04-21 10:45:00,1060.78,1066.33,1053.03,1053.04,1500.0,1060.78,1066.33,1053.03,1053.04,1500.0
2022-04-21 10:50:00,1052.52,1053.84,1048.0,1048.0,820.0,1052.52,1053.84,1048.0,1048.0,820.0
2022-04-21 10:55:00,1049.39,1051.69,1049.39,1049.4,783.0,1049.39,1051.69,1049.39,1049.4,783.0
2022-04-21 11:00:00,1050.35,1054.5,1050.35,1054.5,1264.0,1050.35,1054.5,1050.35,1054.5,1264.0
2022-04-21 11:05:00,1053.51,1056.89,1051.51,1056.89,5034.0,1053.51,1056.89,1051.51,1056.89,5034.0
2022-04-21 11:10:00,1057.05,1061.97,1056.97,1061.97,934.0,1057.05,1061.97,1056.97,1061.97,934.0
2022-04-21 11:15:00,1058.45,1060.0,1056.15,1060.0,1216.0,1058.45,1060.0,1056.15,1060.0,1216.0
2022-04-21 11:20:00,1056.33,1056.33,1056.32,1056.33,100.0,1056.33,1056.33,1056.32,1056.33,100.0
2022-04-21 11:25:00,1063.0,1064.4,1057.73,1057.74,800.0,1063.0,1064.4,1057.73,1057.74,800.0
2022-04-21 11:30:00,1052.4,1052.4,1051.55,1052.31,400.0,1052.4,1052.4,1051.55,1052.31,400.0
2022-04-21 11:35:00,1051.95,1051.95,1049.31,1049.35,701.0,1051.95,1051.95,1049.31,1049.35,701.0
2022-04-21 11:40:00,1048.39,1048.82,1046.19,1046.19,843.0,1048.39,1048.82,1046.19,1046.19,843.0
2022-04-21 11:45:00,1046.45,1047.37,1046.45,1047.37,245.0,1046.45,1047.37,1046.45,1047.37,245.0
2022-04-21 11:50:00,1048.96,1051.47,1048.96,1051.47,600.0,1048.96,1051.47,1048.96,1051.47,600.0
2022-04-21 11:55:00,1049.14,1049.14,1043.41,1045.89,710.0,1049.14,1049.14,1043.41,1045.89,710.0
2022-04-21 12:00:00,1045.47,1045.47,1045.47,1045.47,100.0,1045.47,1045.47,1045.47,1045.47,100.0
2022-04-21 12:05:00,1049.79,1049.79,1047.81,1047.81,200.0,1049.79,1049.79,1047.81,1047.81,200.0
2022-04-21 12:10:00,1049.47,1052.03,1044.17,1046.08,1630.0,1049.47,1052.03,1044.17,1046.08,1630.0
2022-04-21 12:15:00,1047.55,1047.7,1047.54,1047.7,200.0,1047.55,1047.7,1047.54,1047.7,200.0
2022-04-21 12:20:00,1045.02,1046.64,1045.02,1046.64,319.0,1045.02,1046.64,1045.02,1046.64,319.0
2022-04-21 12:25:00,1045.89,1045.9,1043.66,1043.67,930.0,1045.89,1045.9,1043.66,1043.67,930.0
2022-04-21 12:30:00,1041.94,1042.35,1041.94,1042.35,233.0,1041.94,1042.35,1041.94,1042.35,233.0
2022-04-21 12:35:00,1046.0,1046.0,1042.08,1042.98,2214.0,1046.0,1046.0,1042.08,1042.98,2214.0
2022-04-21 12:40:00,1042.98,1042.98,1042.98,1042.98,0.0,1042.98,1042.98,1042.98,1042.98,0.0
2022-04-21 12:45:00,1048.6,1050.16,1044.02,1044.02,700.0,1048.6,1050.16,1044.02,1044.02,700.0
2022-04-21 12:50:00,1042.17,1042.17,1036.79,1036.79,1100.0,1042.17,1042.17,1036.79,1036.79,1100.0
2022-04-21 12:55:00,1039.53,1039.72,1039.53,1039.72,200.0,1039.53,1039.72,1039.53,1039.72,200.0
2022-04-21 13:00:00,1036.01,1036.85,1036.01,1036.85,200.0,1036.01,1036.85,1036.01,1036.85,200.0
2022-04-21 13:05:00,1035.01,1035.84,1032.72,1034.55,2220.0,1035.01,1035.84,1032.72,1034.55,2220.0
2022-04-21 13:10:00,1035.42,1038.08,1033.01,1038.08,1984.0,1035.42,1038.08,1033.01,1038.08,1984.0
2022-04-21 13:15:00,1030.8,1037.26,1030.0,1035.67,4681.0,1030.8,1037.26,1030.0,1035.67,4681.0
2022-04-21 13:20:00,1045.14,1046.86,1041.62,1046.17,510.0,1045.14,1046.86,1041.62,1046.17,510.0
2022-04-21 13:25:00,1043.27,1049.94,1041.5,1049.94,1525.0,1043.27,1049.94,1041.5,1049.94,1525.0
2022-04-21 13:30:00,1047.01,1047.85,1044.0,1044.0,2255.0,1047.01,1047.85,1044.0,1044.0,2255.0
2022-04-21 13:35:00,1044.0,1047.5,1042.24,1045.61,696.0,1044.0,1047.5,1042.24,1045.61,696.0
2022-04-21 13:40:00,1045.8,1045.8,1043.75,1044.99,300.0,1045.8,1045.8,1043.75,1044.99,300.0
2022-04-21 13:45:00,1045.0,1045.58,1045.0,1045.17,300.0,1045.0,1045.58,1045.0,1045.17,300.0
2022-04-21 13:50:00,1043.89,1043.89,1043.89,1043.89,100.0,1043.89,1043.89,1043.89,1043.89,100.0
2022-04-21 13:55:00,1037.42,1037.42,1035.01,1035.01,445.0,1037.42,1037.42,1035.01,1035.01,445.0
2022-04-21 14:00:00,1033.57,1033.57,1030.5,1030.91,2300.0,1033.57,1033.57,1030.5,1030.91,2300.0
2022-04-21 14:05:00,1029.59,1030.8,1027.0,1027.39,1100.0,1029.59,1030.8,1027.0,1027.39,1100.0
2022-04-21 14:10:00,1027.2,1027.78,1025.0,1025.0,800.0,1027.2,1027.78,1025.0,1025.0,800.0
2022-04-21 14:15:00,1024.66,1027.69,1024.0,1027.29,3010.0,1024.66,1027.69,1024.0,1027.29,3010.0
2022-04-21 14:20:00,1024.5,1026.93,1020.17,1020.17,5111.0,1024.5,1026.93,1020.17,1020.17,5111.0
2022-04-21 14:25:00,1022.0,1024.0,1021.66,1024.0,1600.0,1022.0,1024.0,1021.66,1024.0,1600.0
2022-04-21 14:30:00,1023.59,1028.32,1021.95,1026.77,1700.0,1023.59,1028.32,1021.95,1026.77,1700.0
2022-04-21 14:35:00,1027.35,1030.44,1026.79,1026.79,4223.0,1027.35,1030.44,1026.79,1026.79,4223.0
2022-04-21 14:40:00,1026.13,1026.13,1020.0,1020.0,3727.0,1026.13,1026.13,1020.0,1020.0,3727.0
2022-04-21 14:45:00,1020.25,1021.0,1015.26,1016.2,2767.0,1020.25,1021.0,1015.26,1016.2,2767.0
2022-04-21 14:50:00,1016.38,1017.57,1012.71,1017.57,1173.0,1016.38,1017.57,1012.71,1017.57,1173.0
2022-04-21 14:55:00,1015.6,1017.08,1014.03,1014.75,1500.0,1015.6,1017.08,1014.03,1014.75,1500.0
2022-04-21 15:00:00,1014.51,1014.92,1012.61,1012.95,1222.0,1014.51,1014.92,1012.61,1012.95,1222.0
2022-04-21 15:05:00,1013.71,1016.85,1013.71,1014.95,2271.0,1013.71,1016.85,1013.71,1014.95,2271.0
2022-04-21 15:10:00,1012.93,1015.93,1012.93,1015.93,999.0,1012.93,1015.93,1012.93,1015.93,999.0
2022-04-21 15:15:00,1016.54,1017.23,1014.29,1014.37,3548.0,1016.54,1017.23,1014.29,1014.37,3548.0
2022-04-21 15:20:00,1014.85,1015.12,1014.41,1015.12,400.0,1014.85,1015.12,1014.41,1015.12,400.0
2022-04-21 15:25:00,1015.0,1020.5,1015.0,1020.5,400.0,1015.0,1020.5,1015.0,1020.5,400.0
2022-04-21 15:30:00,1019.05,1022.4,1019.05,1021.06,800.0,1019.05,1022.4,1019.05,1021.06,800.0
2022-04-21 15:35:00,1016.6,1017.8,1013.75,1017.8,1830.0,1016.6,1017.8,1013.75,1017.8,1830.0
2022-04-21 15:40:00,1017.05,1017.2,1014.5,1015.76,2729.0,1017.05,1017.2,1014.5,1015.76,2729.0
2022-04-21 15:45:00,1019.52,1019.52,1010.82,1010.82,1657.0,1019.52,1019.52,1010.82,1010.82,1657.0
2022-04-21 15:50:00,1011.72,1017.19,1011.72,1015.05,2034.0,1011.72,1017.19,1011.72,1015.05,2034.0
2022-04-21 15:55:00,1015.72,1015.72,1012.51,1014.0,7726.0,1015.72,1015.72,1012.51,1014.0,7726.0
2022-04-22 09:30:00,1007.89,1022.51,1005.26,1014.42,10108.0,1007.89,1022.51,1005.26,1014.42,10108.0
2022-04-22 09:35:00,1015.16,1017.0,1005.16,1006.31,2643.0,1015.16,1017.0,1005.16,1006.31,2643.0
2022-04-22 09:40:00,1005.22,1011.74,1000.4,1006.62,3758.0,1005.22,1011.74,1000.4,1006.62,3758.0
2022-04-22 09:45:00,1010.0,1012.53,1002.82,1002.82,1666.0,1010.0,1012.53,1002.82,1002.82,1666.0
2022-04-22 09:50:00,1007.04,1016.76,1007.03,1016.76,1500.0,1007.04,1016.76,1007.03,1016.76,1500.0
2022-04-22 09:55:00,1016.77,1017.13,1008.74,1014.38,1000.0,1016.77,1017.13,1008.74,1014.38,1000.0
2022-04-22 10:00:00,1015.0,1025.0,1013.03,1023.49,5387.0,1015.0,1025.0,1013.03,1023.49,5387.0
2022-04-22 10:05:00,1023.49,1029.95,1023.49,1028.91,1025.0,1023.49,1029.95,1023.49,1028.91,1025.0
2022-04-22 10:10:00,1029.15,1029.15,1019.16,1019.72,1583.0,1029.15,1029.15,1019.16,1019.72,1583.0
2022-04-22 10:15:00,1017.37,1021.92,1015.31,1018.38,1383.0,1017.37,1021.92,1015.31,1018.38,1383.0
2022-04-22 10:20:00,1013.13,1014.9,1005.61,1006.14,5441.0,1013.13,1014.9,1005.61,1006.14,5441.0
2022-04-22 10:25:00,1005.32,1007.01,1003.43,1004.89,2546.0,1005.32,1007.01,1003.43,1004.89,2546.0
2022-04-22 10:30:00,1004.68,1010.0,1004.08,1010.0,1176.0,1004.68,1010.0,1004.08,1010.0,1176.0
2022-04-22 10:35:00,1010.12,1013.58,1009.07,1011.24,412.0,1010.12,1013.58,1009.07,1011.24,412.0
2022-04-22 10:40:00,1007.93,1009.05,1005.19,1008.52,1010.0,1007.93,1009.05,1005.19,1008.52,1010.0
2022-04-22 10:45:00,1009.44,1009.44,1008.35,1008.35,398.0,1009.44,1009.44,1008.35,1008.35,398.0
2022-04-22 10:50:00,1010.1,1010.1,1008.05,1008.05,200.0,1010.1,1010.1,1008.05,1008.05,200.0
2022-04-22 10:55:00,1008.2,1011.55,1008.2,1008.89,710.0,1008.2,1011.55,1008.2,1008.89,710.0
2022-04-22 11:00:00,1007.07,1010.25,1006.66,1007.7,915.0,1007.07,1010.25,1006.66,1007.7,915.0
2022-04-22 11:05:00,1007.54,1014.87,1007.52,1014.87,600.0,1007.54,1014.87,1007.52,1014.87,600.0
2022-04-22 11:10:00,1013.56,1013.56,1009.44,1009.45,400.0,1013.56,1013.56,1009.44,1009.45,400.0
2022-04-22 11:15:00,1008.5,1009.17,1008.11,1008.92,685.0,1008.5,1009.17,1008.11,1008.92,685.0
2022-04-22 11:20:00,1011.98,1011.98,1006.07,1006.07,630.0,1011.98,1011.98,1006.07,1006.07,630.0
2022-04-22 11:25:00,1005.02,1007.18,1003.59,1007.18,937.0,1005.02,1007.18,1003.59,1007.18,937.0
2022-04-22 11:30:00,1005.39,1005.39,1001.59,1004.03,754.0,1005.39,1005.39,1001.59,1004.03,754.0
2022-04-22 11:35:00,1002.86,1003.14,997.73,997.89,4747.0,1002.86,1003.14,997.73,997.89,4747.0
2022-04-22 11:40:00,998.3,998.3,994.07,995.2,1076.0,998.3,998.3,994.07,995.2,1076.0
2022-04-22 11:45:00,993.45,995.95,993.45,995.11,1161.0,993.45,995.95,993.45,995.11,1161.0
2022-04-22 11:50:00,995.11,995.87,994.54,994.54,460.0,995.11,995.87,994.54,994.54,460.0
2022-04-22 11:55:00,995.08,995.24,990.01,990.01,1520.0,995.08,995.24,990.01,990.01,1520.0
2022-04-22 12:00:00,989.91,991.93,988.85,991.93,1593.0,989.91,991.93,988.85,991.93,1593.0
2022-04-22 12:05:00,992.2,994.65,992.2,993.7,4586.0,992.2,994.65,992.2,993.7,4586.0
2022-04-22 12:10:00,993.1,995.73,991.88,995.73,1545.0,993.1,995.73,991.88,995.73,1545.0
2022-04-22 12:15:00,995.25,995.35,988.36,989.96,3469.0,995.25,995.35,988.36,989.96,3469.0
2022-04-22 12:20:00,989.83,995.6,989.35,995.6,2248.0,989.83,995.6,989.35,995.6,2248.0
2022-04-22 12:25:00,996.2,996.2,993.3,995.42,1650.0,996.2,996.2,993.3,995.42,1650.0
2022-04-22 12:30:00,994.89,996.4,994.89,996.4,500.0,994.89,996.4,994.89,996.4,500.0
2022-04-22 12:35:00,995.29,997.82,995.0,997.26,2600.0,995.29,997.82,995.0,997.26,2600.0
2022-04-22 12:40:00,998.27,998.27,998.27,998.27,100.0,998.27,998.27,998.27,998.27,100.0
2022-04-22 12:45:00,1001.32,1001.32,998.84,999.31,2142.0,1001.32,1001.32,998.84,999.31,2142.0
2022-04-22 12:50:00,998.1,998.1,995.0,995.84,2300.0,998.1,998.1,995.0,995.84,2300.0
2022-04-22 12:55:00,996.41,996.64,996.41,996.41,300.0,996.41,996.64,996.41,996.41,300.0
2022-04-22 13:00:00,995.59,997.76,995.0,996.97,2241.0,995.59,997.76,995.0,996.97,2241.0
2022-04-22 13:05:00,996.05,999.11,995.31,997.76,1506.0,996.05,999.11,995.31,997.76,1506.0
2022-04-22 13:10:00,997.95,998.01,997.17,998.01,675.0,997.95,998.01,997.17,998.01,675.0
2022-04-22 13:15:00,997.73,998.06,997.73,998.06,300.0,997.73,998.06,997.73,998.06,300.0
2022-04-22 13:20:00,995.0,995.07,994.17,994.88,1100.0,995.0,995.07,994.17,994.88,1100.0
2022-04-22 13:25:00,994.81,996.22,994.27,995.08,3698.0,994.81,996.22,994.27,995.08,3698.0
2022-04-22 13:30:00,994.44,995.61,993.3,993.3,1520.0,994.44,995.61,993.3,993.3,1520.0
2022-04-22 13:35:00,992.09,992.6,986.61,986.61,6370.0,992.09,992.6,986.61,986.61,6370.0
2022-04-22 13:40:00,986.45,986.55,984.02,986.55,3235.0,986.45,986.55,984.02,986.55,3235.0
2022-04-22 13:45:00,985.84,986.82,983.29,985.0,1833.0,985.84,986.82,983.29,985.0,1833.0
2022-04-22 13:50:00,983.84,984.98,981.95,981.95,800.0,983.84,984.98,981.95,981.95,800.0
2022-04-22 13:55:00,981.41,981.41,979.48,979.52,3600.0,981.41,981.41,979.48,979.52,3600.0
2022-04-22 14:00:00,977.97,978.22,976.97,977.69,2267.0,977.97,978.22,976.97,977.69,2267.0
2022-04-22 14:05:00,978.61,980.34,978.61,978.87,850.0,978.61,980.34,978.61,978.87,850.0
2022-04-22 14:10:00,978.37,979.84,977.41,978.6,1309.0,978.37,979.84,977.41,978.6,1309.0
2022-04-22 14:15:00,978.91,983.58,978.76,983.57,4232.0,978.91,983.58,978.76,983.57,4232.0
2022-04-22 14:20:00,981.61,985.99,981.61,982.29,1000.0,981.61,985.99,981.61,982.29,1000.0
2022-04-22 14:25:00,982.45,982.91,979.6,980.51,1220.0,982.45,982.91,979.6,980.51,1220.0
2022-04-22 14:30:00,981.74,981.74,979.04,980.8,893.0,981.74,981.74,979.04,980.8,893.0
2022-04-22 14:35:00,979.92,979.92,978.14,978.57,925.0,979.92,979.92,978.14,978.57,925.0
2022-04-22 14:40:00,978.52,979.84,978.02,979.35,1800.0,978.52,979.84,978.02,979.35,1800.0
2022-04-22 14:45:00,979.37,980.83,976.07,976.07,1700.0,979.37,980.83,976.07,976.07,1700.0
2022-04-22 14:50:00,976.27,976.27,971.77,971.95,4647.0,976.27,976.27,971.77,971.95,4647.0
2022-04-22 14:55:00,972.12,973.09,967.32,973.09,3922.0,972.12,973.09,967.32,973.09,3922.0
2022-04-22 15:00:00,973.67,976.15,972.74,976.03,2416.0,973.67,976.15,972.74,976.03,2416.0
2022-04-22 15:05:00,977.87,980.4,977.87,980.39,852.0,977.87,980.4,977.87,980.39,852.0
2022-04-22 15:10:00,978.87,986.85,977.73,986.85,2382.0,978.87,986.85,977.73,986.85,2382.0
2022-04-22 15:15:00,986.1,989.63,984.9,989.63,700.0,986.1,989.63,984.9,989.63,700.0
2022-04-22 15:20:00,986.73,986.93,983.42,983.43,1176.0,986.73,986.93,983.42,983.43,1176.0
2022-04-22 15:25:00,983.33,985.79,983.33,984.9,637.0,983.33,985.79,983.33,984.9,637.0
2022-04-22 15:30:00,986.81,992.45,986.8,990.88,1525.0,986.81,992.45,986.8,990.88,1525.0
2022-04-22 15:35:00,991.29,991.29,987.25,988.43,1105.0,991.29,991.29,987.25,988.43,1105.0
2022-04-22 15:40:00,987.65,988.72,982.13,983.6,800.0,987.65,988.72,982.13,983.6,800.0
2022-04-22 15:45:00,983.15,983.56,980.01,980.17,1600.0,983.15,983.56,980.01,980.17,1600.0
2022-04-22 15:50:00,980.17,982.01,977.01,978.21,3303.0,980.17,982.01,977.01,978.21,3303.0
2022-04-22 15:55:00,979.39,980.49,977.0,980.12,7925.0,979.39,980.49,977.0,980.12,7925.0
2022-04-25 09:30:00,971.34,980.2,968.89,980.0,16917.0,971.34,980.2,968.89,980.0,16917.0
2022-04-25 09:35:00,981.22,1003.79,980.06,998.27,5680.0,981.22,1003.79,980.06,998.27,5680.0
2022-04-25 09:40:00,998.11,1007.99,996.61,999.77,3358.0,998.11,1007.99,996.61,999.77,3358.0
2022-04-25 09:45:00,996.45,996.79,991.86,996.79,7403.0,996.45,996.79,991.86,996.79,7403.0
2022-04-25 09:50:00,1004.64,1007.58,1002.34,1002.34,1400.0,1004.64,1007.58,1002.34,1002.34,1400.0
2022-04-25 09:55:00,1007.0,1007.0,991.6,993.01,1620.0,1007.0,1007.0,991.6,993.01,1620.0
2022-04-25 10:00:00,995.92,1004.96,995.52,1002.37,3912.0,995.92,1004.96,995.52,1002.37,3912.0
2022-04-25 10:05:00,1002.51,1011.32,1002.51,1011.32,4744.0,1002.51,1011.32,1002.51,1011.32,4744.0
2022-04-25 10:10:00,1012.88,1016.53,1010.88,1012.45,2056.0,1012.88,1016.53,1010.88,1012.45,2056.0
2022-04-25 10:15:00,1012.65,1015.01,1007.0,1010.29,3624.0,1012.65,1015.01,1007.0,1010.29,3624.0
2022-04-25 10:20:00,1007.31,1012.68,1004.78,1012.68,1500.0,1007.31,1012.68,1004.78,1012.68,1500.0
2022-04-25 10:25:00,1018.32,1020.06,1012.29,1018.25,2435.0,1018.32,1020.06,1012.29,1018.25,2435.0
2022-04-25 10:30:00,1016.2,1021.28,1015.03,1018.84,2182.0,1016.2,1021.28,1015.03,1018.84,2182.0
2022-04-25 10:35:00,1022.47,1022.47,1017.07,1020.0,2310.0,1022.47,1022.47,1017.07,1020.0,2310.0
2022-04-25 10:40:00,1018.59,1018.59,1014.29,1018.08,3362.0,1018.59,1018.59,1014.29,1018.08,3362.0
2022-04-25 10:45:00,1015.68,1019.0,1009.68,1014.76,1700.0,1015.68,1019.0,1009.68,1014.76,1700.0
2022-04-25 10:50:00,1014.48,1014.48,1007.16,1007.16,500.0,1014.48,1014.48,1007.16,1007.16,500.0
2022-04-25 10:55:00,1007.9,1015.85,1007.59,1015.0,3183.0,1007.9,1015.85,1007.59,1015.0,3183.0
2022-04-25 11:00:00,1016.6,1018.85,1012.34,1014.39,1640.0,1016.6,1018.85,1012.34,1014.39,1640.0
2022-04-25 11:05:00,1013.59,1017.21,1010.0,1013.71,4083.0,1013.59,1017.21,1010.0,1013.71,4083.0
2022-04-25 11:10:00,1017.9,1022.04,1014.39,1016.9,2200.0,1017.9,1022.04,1014.39,1016.9,2200.0
2022-04-25 11:15:00,1013.69,1016.14,1006.3,1016.14,1981.0,1013.69,1016.14,1006.3,1016.14,1981.0
2022-04-25 11:20:00,1020.15,1024.61,1019.82,1020.62,3300.0,1020.15,1024.61,1019.82,1020.62,3300.0
2022-04-25 11:25:00,1022.8,1028.95,1020.0,1020.87,4356.0,1022.8,1028.95,1020.0,1020.87,4356.0
2022-04-25 11:30:00,1020.87,1022.9,1017.25,1018.44,1200.0,1020.87,1022.9,1017.25,1018.44,1200.0
2022-04-25 11:35:00,1021.99,1022.85,1021.3,1021.3,400.0,1021.99,1022.85,1021.3,1021.3,400.0
2022-04-25 11:40:00,1020.89,1022.57,1017.01,1017.01,600.0,1020.89,1022.57,1017.01,1017.01,600.0
2022-04-25 11:45:00,1014.28,1016.48,1013.6,1014.02,2700.0,1014.28,1016.48,1013.6,1014.02,2700.0
2022-04-25 11:50:00,1015.17,1019.89,1015.13,1018.63,1500.0,1015.17,1019.89,1015.13,1018.63,1500.0
2022-04-25 11:55:00,1017.14,1017.14,1011.76,1015.7,1832.0,1017.14,1017.14,1011.76,1015.7,1832.0
2022-04-25 12:00:00,1016.27,1016.27,1008.05,1010.66,600.0,1016.27,1016.27,1008.05,1010.66,600.0
2022-04-25 12:05:00,1010.34,1020.22,1009.93,1019.21,2303.0,1010.34,1020.22,1009.93,1019.21,2303.0
2022-04-25 12:10:00,1018.25,1023.21,1018.02,1020.06,3580.0,1018.25,1023.21,1018.02,1020.06,3580.0
2022-04-25 12:15:00,1021.23,1024.16,1020.28,1023.97,4301.0,1021.23,1024.16,1020.28,1023.97,4301.0
2022-04-25 12:20:00,1023.18,1023.83,1022.0,1023.79,1594.0,1023.18,1023.83,1022.0,1023.79,1594.0
2022-04-25 12:25:00,1027.51,1029.0,1021.11,1021.11,1791.0,1027.51,1029.0,1021.11,1021.11,1791.0
2022-04-25 12:30:00,1023.2,1025.81,1023.2,1024.86,1000.0,1023.2,1025.81,1023.2,1024.86,1000.0
2022-04-25 12:35:00,1028.25,1029.46,1025.24,1025.24,1892.0,1028.25,1029.46,1025.24,1025.24,1892.0
2022-04-25 12:40:00,1025.77,1026.24,1025.0,1025.74,1710.0,1025.77,1026.24,1025.0,1025.74,1710.0
2022-04-25 12:45:00,1026.09,1030.15,1026.09,1029.22,800.0,1026.09,1030.15,1026.09,1029.22,800.0
2022-04-25 12:50:00,1035.43,1035.54,1028.98,1028.98,2398.0,1035.43,1035.54,1028.98,1028.98,2398.0
2022-04-25 12:55:00,1028.81,1028.81,1025.23,1025.24,984.0,1028.81,1028.81,1025.23,1025.24,984.0
2022-04-25 13:00:00,1025.43,1025.43,1019.59,1019.6,900.0,1025.43,1025.43,1019.59,1019.6,900.0
2022-04-25 13:05:00,1020.02,1023.57,1019.17,1023.57,662.0,1020.02,1023.57,1019.17,1023.57,662.0
2022-04-25 13:10:00,1023.01,1025.23,1020.67,1020.67,2350.0,1023.01,1025.23,1020.67,1020.67,2350.0
2022-04-25 13:15:00,1021.03,1024.69,1020.29,1024.69,3879.0,1021.03,1024.69,1020.29,1024.69,3879.0
2022-04-25 13:20:00,1026.42,1028.56,1026.05,1027.15,800.0,1026.42,1028.56,1026.05,1027.15,800.0
2022-04-25 13:25:00,1024.6,1024.6,1021.53,1021.53,544.0,1024.6,1024.6,1021.53,1021.53,544.0
2022-04-25 13:30:00,1025.95,1027.98,1025.95,1026.0,800.0,1025.95,1027.98,1025.95,1026.0,800.0
2022-04-25 13:35:00,1024.5,1024.5,1024.0,1024.0,500.0,1024.5,1024.5,1024.0,1024.0,500.0
2022-04-25 13:40:00,1029.59,1032.37,1028.17,1032.37,1207.0,1029.59,1032.37,1028.17,1032.37,1207.0
2022-04-25 13:45:00,1031.48,1035.47,1031.48,1035.47,400.0,1031.48,1035.47,1031.48,1035.47,400.0
2022-04-25 13:50:00,1033.91,1036.78,1030.0,1034.61,2952.0,1033.91,1036.78,1030.0,1034.61,2952.0
2022-04-25 13:55:00,1032.88,1032.88,1027.49,1028.81,700.0,1032.88,1032.88,1027.49,1028.81,700.0
2022-04-25 14:00:00,1028.47,1029.22,1025.0,1025.63,1100.0,1028.47,1029.22,1025.0,1025.63,1100.0
2022-04-25 14:05:00,1025.37,1030.3,1025.36,1030.3,600.0,1025.37,1030.3,1025.36,1030.3,600.0
2022-04-25 14:10:00,1029.81,1029.81,1026.43,1028.0,1480.0,1029.81,1029.81,1026.43,1028.0,1480.0
2022-04-25 14:15:00,1030.0,1034.9,1030.0,1034.9,724.0,1030.0,1034.9,1030.0,1034.9,724.0
2022-04-25 14:20:00,1032.22,1037.07,1029.93,1035.85,2085.0,1032.22,1037.07,1029.93,1035.85,2085.0
2022-04-25 14:25:00,1035.2,1036.59,1033.48,1033.67,1808.0,1035.2,1036.59,1033.48,1033.67,1808.0
2022-04-25 14:30:00,1033.66,1033.69,1029.61,1032.49,1156.0,1033.66,1033.69,1029.61,1032.49,1156.0
2022-04-25 14:35:00,1032.01,1033.27,1032.01,1033.26,500.0,1032.01,1033.27,1032.01,1033.26,500.0
2022-04-25 14:40:00,1032.57,1032.57,1031.13,1031.13,400.0,1032.57,1032.57,1031.13,1031.13,400.0
2022-04-25 14:45:00,1030.95,1043.39,1030.95,1043.39,2512.0,1030.95,1043.39,1030.95,1043.39,2512.0
2022-04-25 14:50:00,1041.9,1042.5,1037.84,1037.84,900.0,1041.9,1042.5,1037.84,1037.84,900.0
2022-04-25 14:55:00,1038.19,1041.11,1033.31,1035.02,2162.0,1038.19,1041.11,1033.31,1035.02,2162.0
2022-04-25 15:00:00,1031.6,1031.6,1024.15,1024.29,1077.0,1031.6,1031.6,1024.15,1024.29,1077.0
2022-04-25 15:05:00,1025.2,1025.2,1021.2,1022.75,2200.0,1025.2,1025.2,1021.2,1022.75,2200.0
2022-04-25 15:10:00,1024.69,1027.09,1024.69,1027.09,300.0,1024.69,1027.09,1024.69,1027.09,300.0
2022-04-25 15:15:00,1028.6,1033.38,1028.6,1033.38,1100.0,1028.6,1033.38,1028.6,1033.38,1100.0
2022-04-25 15:20:00,1033.61,1038.54,1033.61,1037.86,1286.0,1033.61,1038.54,1033.61,1037.86,1286.0
2022-04-25 15:25:00,1036.37,1037.06,1034.31,1037.06,2163.0,1036.37,1037.06,1034.31,1037.06,2163.0
2022-04-25 15:30:00,1037.46,1039.29,1036.18,1037.54,1300.0,1037.46,1039.29,1036.18,1037.54,1300.0
2022-04-25 15:35:00,1037.01,1041.27,1037.01,1041.27,1008.0,1037.01,1041.27,1037.01,1041.27,1008.0
2022-04-25 15:40:00,1041.08,1041.19,1035.58,1039.89,1620.0,1041.08,1041.19,1035.58,1039.89,1620.0
2022-04-25 15:45:00,1040.96,1040.96,1033.13,1034.2,4508.0,1040.96,1040.96,1033.13,1034.2,4508.0
2022-04-25 15:50:00,1036.47,1041.81,1036.22,1041.05,6960.0,1036.47,1041.81,1036.22,1041.05,6960.0
2022-04-25 15:55:00,1041.21,1043.04,1039.69,1042.43,7568.0,1041.21,1043.04,1039.69,1042.43,7568.0
2022-04-26 09:30:00,1017.23,1025.73,1011.12,1011.33,4842.0,1017.23,1025.73,1011.12,1011.33,4842.0
2022-04-26 09:35:00,1010.0,1021.67,1007.25,1019.17,4332.0,1010.0,1021.67,1007.25,1019.17,4332.0
2022-04-26 09:40:00,1018.07,1027.91,1018.07,1023.62,3600.0,1018.07,1027.91,1018.07,1023.62,3600.0
2022-04-26 09:45:00,1023.61,1036.67,1023.61,1030.29,3150.0,1023.61,1036.67,1023.61,1030.29,3150.0
2022-04-26 09:50:00,1030.01,1034.48,1028.62,1032.5,3798.0,1030.01,1034.48,1028.62,1032.5,3798.0
2022-04-26 09:55:00,1032.64,1034.71,1024.32,1026.6,1500.0,1032.64,1034.71,1024.32,1026.6,1500.0
2022-04-26 10:00:00,1027.5,1027.5,1021.32,1021.8,2638.0,1027.5,1027.5,1021.32,1021.8,2638.0
2022-04-26 10:05:00,1022.24,1028.0,1022.24,1025.29,3374.0,1022.24,1028.0,1022.24,1025.29,3374.0
2022-04-26 10:10:00,1028.13,1028.13,1024.59,1024.59,2100.0,1028.13,1028.13,1024.59,1024.59,2100.0
2022-04-26 10:15:00,1022.26,1023.32,1020.93,1023.32,800.0,1022.26,1023.32,1020.93,1023.32,800.0
2022-04-26 10:20:00,1024.03,1028.75,1024.03,1025.1,2000.0,1024.03,1028.75,1024.03,1025.1,2000.0
2022-04-26 10:25:00,1022.65,1022.65,1017.15,1017.16,580.0,1022.65,1022.65,1017.15,1017.16,580.0
2022-04-26 10:30:00,1016.0,1024.47,1015.9,1022.74,6739.0,1016.0,1024.47,1015.9,1022.74,6739.0
2022-04-26 10:35:00,1022.3,1022.3,1010.0,1013.64,1402.0,1022.3,1022.3,1010.0,1013.64,1402.0
2022-04-26 10:40:00,1011.15,1015.28,1011.15,1015.28,400.0,1011.15,1015.28,1011.15,1015.28,400.0
2022-04-26 10:45:00,1015.28,1015.28,1015.28,1015.28,0.0,1015.28,1015.28,1015.28,1015.28,0.0
2022-04-26 10:50:00,1019.82,1019.82,1013.08,1014.19,2097.0,1019.82,1019.82,1013.08,1014.19,2097.0
2022-04-26 10:55:00,1013.76,1014.67,1012.0,1013.21,2056.0,1013.76,1014.67,1012.0,1013.21,2056.0
2022-04-26 11:00:00,1008.91,1008.91,1006.58,1006.58,4397.0,1008.91,1008.91,1006.58,1006.58,4397.0
2022-04-26 11:05:00,1007.97,1012.96,1007.97,1012.96,1132.0,1007.97,1012.96,1007.97,1012.96,1132.0
2022-04-26 11:10:00,1013.85,1013.85,1010.3,1010.72,300.0,1013.85,1013.85,1010.3,1010.72,300.0
2022-04-26 11:15:00,1010.01,1010.01,1006.49,1006.62,1600.0,1010.01,1010.01,1006.49,1006.62,1600.0
2022-04-26 11:20:00,1008.43,1022.27,1008.43,1015.35,1475.0,1008.43,1022.27,1008.43,1015.35,1475.0
2022-04-26 11:25:00,1017.64,1019.2,1016.52,1016.73,1000.0,1017.64,1019.2,1016.52,1016.73,1000.0
2022-04-26 11:30:00,1016.63,1026.41,1016.0,1021.92,3906.0,1016.63,1026.41,1016.0,1021.92,3906.0
2022-04-26 11:35:00,1021.09,1022.83,1017.0,1017.0,1250.0,1021.09,1022.83,1017.0,1017.0,1250.0
2022-04-26 11:40:00,1016.24,1016.24,1015.17,1015.17,200.0,1016.24,1016.24,1015.17,1015.17,200.0
2022-04-26 11:45:00,1017.83,1017.83,1013.47,1013.47,1500.0,1017.83,1017.83,1013.47,1013.47,1500.0
2022-04-26 11:50:00,1014.72,1015.97,1013.65,1015.96,1496.0,1014.72,1015.97,1013.65,1015.96,1496.0
2022-04-26 11:55:00,1014.64,1019.16,1014.64,1019.16,400.0,1014.64,1019.16,1014.64,1019.16,400.0
2022-04-26 12:00:00,1020.61,1020.61,1018.0,1018.98,900.0,1020.61,1020.61,1018.0,1018.98,900.0
2022-04-26 12:05:00,1017.63,1019.73,1017.63,1017.7,1200.0,1017.63,1019.73,1017.63,1017.7,1200.0
2022-04-26 12:10:00,1020.14,1025.0,1020.14,1024.14,1800.0,1020.14,1025.0,1020.14,1024.14,1800.0
2022-04-26 12:15:00,1024.79,1024.79,1022.68,1022.68,850.0,1024.79,1024.79,1022.68,1022.68,850.0
2022-04-26 12:20:00,1024.51,1026.0,1023.04,1026.0,994.0,1024.51,1026.0,1023.04,1026.0,994.0
2022-04-26 12:25:00,1025.35,1032.24,1025.35,1031.11,3325.0,1025.35,1032.24,1025.35,1031.11,3325.0
2022-04-26 12:30:00,1031.59,1033.39,1028.0,1028.0,2381.0,1031.59,1033.39,1028.0,1028.0,2381.0
2022-04-26 12:35:00,1028.0,1029.0,1026.34,1028.47,10034.0,1028.0,1029.0,1026.34,1028.47,10034.0
2022-04-26 12:40:00,1026.42,1035.0,1026.42,1031.41,5422.0,1026.42,1035.0,1026.42,1031.41,5422.0
2022-04-26 12:45:00,1030.04,1030.99,1026.75,1029.5,1500.0,1030.04,1030.99,1026.75,1029.5,1500.0
2022-04-26 12:50:00,1029.19,1034.53,1027.56,1027.56,1500.0,1029.19,1034.53,1027.56,1027.56,1500.0
2022-04-26 12:55:00,1027.43,1036.97,1027.43,1033.3,1400.0,1027.43,1036.97,1027.43,1033.3,1400.0
2022-04-26 13:00:00,1032.85,1033.78,1023.92,1023.92,878.0,1032.85,1033.78,1023.92,1023.92,878.0
2022-04-26 13:05:00,1026.95,1026.95,1026.27,1026.27,200.0,1026.95,1026.95,1026.27,1026.27,200.0
2022-04-26 13:10:00,1027.17,1028.6,1025.68,1026.12,1600.0,1027.17,1028.6,1025.68,1026.12,1600.0
2022-04-26 13:15:00,1025.2,1025.2,1022.0,1022.0,2029.0,1025.2,1025.2,1022.0,1022.0,2029.0
2022-04-26 13:20:00,1021.9,1022.03,1020.64,1022.01,731.0,1021.9,1022.03,1020.64,1022.01,731.0
2022-04-26 13:25:00,1022.14,1030.0,1022.14,1025.3,1500.0,1022.14,1030.0,1022.14,1025.3,1500.0
2022-04-26 13:30:00,1022.24,1024.67,1022.24,1024.65,500.0,1022.24,1024.67,1022.24,1024.65,500.0
2022-04-26 13:35:00,1022.82,1022.82,1018.7,1021.74,1200.0,1022.82,1022.82,1018.7,1021.74,1200.0
2022-04-26 13:40:00,1021.42,1022.8,1020.24,1022.11,900.0,1021.42,1022.8,1020.24,1022.11,900.0
2022-04-26 13:45:00,1022.12,1022.12,1022.12,1022.12,300.0,1022.12,1022.12,1022.12,1022.12,300.0
2022-04-26 13:50:00,1017.2,1017.2,1014.75,1014.75,300.0,1017.2,1017.2,1014.75,1014.75,300.0
2022-04-26 13:55:00,1016.71,1017.48,1016.07,1016.07,500.0,1016.71,1017.48,1016.07,1016.07,500.0
2022-04-26 14:00:00,1019.11,1020.2,1017.87,1020.2,2591.0,1019.11,1020.2,1017.87,1020.2,2591.0
2022-04-26 14:05:00,1020.38,1020.38,1020.03,1020.03,200.0,1020.38,1020.38,1020.03,1020.03,200.0
2022-04-26 14:10:00,1019.2,1022.77,1018.51,1021.18,1073.0,1019.2,1022.77,1018.51,1021.18,1073.0
2022-04-26 14:15:00,1024.48,1025.31,1022.41,1023.79,1000.0,1024.48,1025.31,1022.41,1023.79,1000.0
2022-04-26 14:20:00,1024.81,1025.06,1024.81,1024.91,313.0,1024.81,1025.06,1024.81,1024.91,313.0
2022-04-26 14:25:00,1024.9,1029.91,1024.9,1029.91,1400.0,1024.9,1029.91,1024.9,1029.91,1400.0
2022-04-26 14:30:00,1029.26,1037.53,1029.26,1037.53,2333.0,1029.26,1037.53,1029.26,1037.53,2333.0
2022-04-26 14:35:00,1036.69,1038.42,1032.56,1034.16,2000.0,1036.69,1038.42,1032.56,1034.16,2000.0
2022-04-26 14:40:00,1033.39,1035.26,1031.31,1033.22,2963.0,1033.39,1035.26,1031.31,1033.22,2963.0
2022-04-26 14:45:00,1032.85,1037.59,1032.76,1035.5,1200.0,1032.85,1037.59,1032.76,1035.5,1200.0
2022-04-26 14:50:00,1035.36,1036.32,1035.0,1035.0,700.0,1035.36,1036.32,1035.0,1035.0,700.0
2022-04-26 14:55:00,1037.07,1038.82,1034.16,1038.57,2312.0,1037.07,1038.82,1034.16,1038.57,2312.0
2022-04-26 15:00:00,1038.0,1038.08,1035.95,1037.15,1925.0,1038.0,1038.08,1035.95,1037.15,1925.0
2022-04-26 15:05:00,1037.16,1038.73,1035.3,1037.0,7634.0,1037.16,1038.73,1035.3,1037.0,7634.0
2022-04-26 15:10:00,1036.68,1037.2,1031.15,1031.15,6226.0,1036.68,1037.2,1031.15,1031.15,6226.0
2022-04-26 15:15:00,1031.04,1032.37,1028.53,1028.53,5230.0,1031.04,1032.37,1028.53,1028.53,5230.0
2022-04-26 15:20:00,1029.14,1037.62,1029.14,1031.37,5265.0,1029.14,1037.62,1029.14,1031.37,5265.0
2022-04-26 15:25:00,1031.41,1033.95,1030.64,1031.21,6713.0,1031.41,1033.95,1030.64,1031.21,6713.0
2022-04-26 15:30:00,1030.69,1031.2,1025.86,1030.66,9609.0,1030.69,1031.2,1025.86,1030.66,9609.0
2022-04-26 15:35:00,1029.18,1032.11,1026.94,1030.72,3429.0,1029.18,1032.11,1026.94,1030.72,3429.0
2022-04-26 15:40:00,1032.7,1033.42,1026.89,1030.55,4497.0,1032.7,1033.42,1026.89,1030.55,4497.0
2022-04-26 15:45:00,1031.06,1031.1,1025.33,1026.22,3327.0,1031.06,1031.1,1025.33,1026.22,3327.0
2022-04-26 15:50:00,1024.27,1033.59,1022.9,1023.09,5834.0,1024.27,1033.59,1022.9,1023.09,5834.0
2022-04-26 15:55:00,1025.68,1027.52,1019.84,1021.5,13152.0,1025.68,1027.52,1019.84,1021.5,13152.0
2022-04-27 09:30:00,1006.29,1040.8,1005.86,1035.46,12330.0,1006.29,1040.8,1005.86,1035.46,12330.0
2022-04-27 09:35:00,1042.45,1046.8,1039.36,1040.44,2060.0,1042.45,1046.8,1039.36,1040.44,2060.0
2022-04-27 09:40:00,1046.9,1057.0,1043.6,1056.99,5957.0,1046.9,1057.0,1043.6,1056.99,5957.0
2022-04-27 09:45:00,1056.65,1066.14,1053.62,1062.77,12147.0,1056.65,1066.14,1053.62,1062.77,12147.0
2022-04-27 09:50:00,1061.75,1064.13,1058.2,1060.55,1550.0,1061.75,1064.13,1058.2,1060.55,1550.0
2022-04-27 09:55:00,1058.26,1060.5,1054.7,1056.0,2983.0,1058.26,1060.5,1054.7,1056.0,2983.0
2022-04-27 10:00:00,1054.2,1059.77,1037.89,1040.25,4011.0,1054.2,1059.77,1037.89,1040.25,4011.0
2022-04-27 10:05:00,1042.57,1042.57,1036.41,1038.22,4065.0,1042.57,1042.57,1036.41,1038.22,4065.0
2022-04-27 10:10:00,1038.27,1038.27,1025.81,1027.63,4986.0,1038.27,1038.27,1025.81,1027.63,4986.0
2022-04-27 10:15:00,1027.72,1027.72,1020.9,1027.0,2794.0,1027.72,1027.72,1020.9,1027.0,2794.0
2022-04-27 10:20:00,1026.32,1031.63,1023.57,1024.63,2402.0,1026.32,1031.63,1023.57,1024.63,2402.0
2022-04-27 10:25:00,1024.54,1024.54,1020.0,1024.5,5011.0,1024.54,1024.54,1020.0,1024.5,5011.0
2022-04-27 10:30:00,1022.74,1026.49,1021.27,1024.0,1800.0,1022.74,1026.49,1021.27,1024.0,1800.0
2022-04-27 10:35:00,1027.21,1033.89,1027.21,1031.09,2654.0,1027.21,1033.89,1027.21,1031.09,2654.0
2022-04-27 10:40:00,1033.63,1035.39,1028.81,1035.39,1462.0,1033.63,1035.39,1028.81,1035.39,1462.0
2022-04-27 10:45:00,1036.02,1041.74,1036.02,1038.4,3658.0,1036.02,1041.74,1036.02,1038.4,3658.0
2022-04-27 10:50:00,1041.27,1042.11,1031.34,1033.47,3076.0,1041.27,1042.11,1031.34,1033.47,3076.0
2022-04-27 10:55:00,1033.93,1033.93,1027.39,1027.39,1327.0,1033.93,1033.93,1027.39,1027.39,1327.0
2022-04-27 11:00:00,1033.28,1039.86,1033.28,1037.6,1738.0,1033.28,1039.86,1033.28,1037.6,1738.0
2022-04-27 11:05:00,1033.91,1038.71,1031.09,1035.17,2402.0,1033.91,1038.71,1031.09,1035.17,2402.0
2022-04-27 11:10:00,1030.07,1035.97,1030.06,1035.97,2610.0,1030.07,1035.97,1030.06,1035.97,2610.0
2022-04-27 11:15:00,1035.72,1035.89,1033.36,1035.89,1100.0,1035.72,1035.89,1033.36,1035.89,1100.0
2022-04-27 11:20:00,1036.76,1042.35,1034.05,1042.35,2310.0,1036.76,1042.35,1034.05,1042.35,2310.0
2022-04-27 11:25:00,1040.37,1042.8,1038.83,1041.2,2958.0,1040.37,1042.8,1038.83,1041.2,2958.0
2022-04-27 11:30:00,1044.53,1056.21,1044.53,1049.99,5111.0,1044.53,1056.21,1044.53,1049.99,5111.0
2022-04-27 11:35:00,1049.06,1050.55,1047.78,1050.03,3090.0,1049.06,1050.55,1047.78,1050.03,3090.0
2022-04-27 11:40:00,1046.86,1050.47,1045.34,1047.42,1400.0,1046.86,1050.47,1045.34,1047.42,1400.0
2022-04-27 11:45:00,1045.93,1049.12,1043.95,1046.17,2890.0,1045.93,1049.12,1043.95,1046.17,2890.0
2022-04-27 11:50:00,1047.48,1048.52,1036.02,1036.02,4126.0,1047.48,1048.52,1036.02,1036.02,4126.0
2022-04-27 11:55:00,1043.26,1045.98,1043.25,1044.92,700.0,1043.26,1045.98,1043.25,1044.92,700.0
2022-04-27 12:00:00,1045.68,1045.69,1040.29,1044.75,1906.0,1045.68,1045.69,1040.29,1044.75,1906.0
2022-04-27 12:05:00,1044.9,1048.42,1044.12,1046.75,1430.0,1044.9,1048.42,1044.12,1046.75,1430.0
2022-04-27 12:10:00,1045.12,1046.66,1042.33,1046.65,1972.0,1045.12,1046.66,1042.33,1046.65,1972.0
2022-04-27 12:15:00,1045.0,1045.0,1041.89,1043.59,778.0,1045.0,1045.0,1041.89,1043.59,778.0
2022-04-27 12:20:00,1040.99,1055.73,1040.99,1053.96,7144.0,1040.99,1055.73,1040.99,1053.96,7144.0
2022-04-27 12:25:00,1052.94,1052.94,1050.9,1050.95,712.0,1052.94,1052.94,1050.9,1050.95,712.0
2022-04-27 12:30:00,1050.96,1050.96,1047.14,1047.8,831.0,1050.96,1050.96,1047.14,1047.8,831.0
2022-04-27 12:35:00,1047.26,1048.17,1047.15,1048.17,600.0,1047.26,1048.17,1047.15,1048.17,600.0
2022-04-27 12:40:00,1045.33,1047.66,1045.32,1047.66,500.0,1045.33,1047.66,1045.32,1047.66,500.0
2022-04-27 12:45:00,1042.98,1042.98,1041.26,1042.18,800.0,1042.98,1042.98,1041.26,1042.18,800.0
2022-04-27 12:50:00,1039.27,1040.03,1039.27,1040.03,200.0,1039.27,1040.03,1039.27,1040.03,200.0
2022-04-27 12:55:00,1043.47,1043.47,1043.47,1043.47,100.0,1043.47,1043.47,1043.47,1043.47,100.0
2022-04-27 13:00:00,1044.52,1045.9,1031.71,1045.9,900.0,1044.52,1045.9,1031.71,1045.9,900.0
2022-04-27 13:05:00,1044.3,1044.3,1032.45,1032.46,1485.0,1044.3,1044.3,1032.45,1032.46,1485.0
2022-04-27 13:10:00,1036.45,1036.45,1034.4,1034.4,200.0,1036.45,1036.45,1034.4,1034.4,200.0
2022-04-27 13:15:00,1030.8,1036.09,1030.09,1036.09,2600.0,1030.8,1036.09,1030.09,1036.09,2600.0
2022-04-27 13:20:00,1036.09,1036.09,1036.09,1036.09,0.0,1036.09,1036.09,1036.09,1036.09,0.0
2022-04-27 13:25:00,1035.58,1039.87,1032.56,1039.72,1000.0,1035.58,1039.87,1032.56,1039.72,1000.0
2022-04-27 13:30:00,1038.35,1042.56,1037.22,1037.22,400.0,1038.35,1042.56,1037.22,1037.22,400.0
2022-04-27 13:35:00,1039.31,1039.99,1034.92,1034.92,400.0,1039.31,1039.99,1034.92,1034.92,400.0
2022-04-27 13:40:00,1035.28,1036.77,1035.05,1035.83,932.0,1035.28,1036.77,1035.05,1035.83,932.0
2022-04-27 13:45:00,1032.85,1032.85,1032.18,1032.18,200.0,1032.85,1032.85,1032.18,1032.18,200.0
2022-04-27 13:50:00,1037.39,1038.74,1037.39,1038.74,200.0,1037.39,1038.74,1037.39,1038.74,200.0
2022-04-27 13:55:00,1036.37,1037.24,1036.37,1037.24,400.0,1036.37,1037.24,1036.37,1037.24,400.0
2022-04-27 14:00:00,1040.38,1041.53,1036.61,1036.89,2900.0,1040.38,1041.53,1036.61,1036.89,2900.0
2022-04-27 14:05:00,1034.99,1034.99,1032.4,1032.4,2661.0,1034.99,1034.99,1032.4,1032.4,2661.0
2022-04-27 14:10:00,1031.0,1038.11,1030.99,1038.11,2673.0,1031.0,1038.11,1030.99,1038.11,2673.0
2022-04-27 14:15:00,1038.58,1038.58,1031.01,1031.95,700.0,1038.58,1038.58,1031.01,1031.95,700.0
2022-04-27 14:20:00,1034.76,1035.09,1032.21,1033.77,3434.0,1034.76,1035.09,1032.21,1033.77,3434.0
2022-04-27 14:25:00,1030.54,1034.35,1030.54,1034.35,700.0,1030.54,1034.35,1030.54,1034.35,700.0
2022-04-27 14:30:00,1034.8,1041.67,1034.8,1041.27,700.0,1034.8,1041.67,1034.8,1041.27,700.0
2022-04-27 14:35:00,1040.15,1040.15,1031.53,1031.53,680.0,1040.15,1040.15,1031.53,1031.53,680.0
2022-04-27 14:40:00,1040.99,1043.09,1039.6,1043.09,1000.0,1040.99,1043.09,1039.6,1043.09,1000.0
2022-04-27 14:45:00,1043.48,1044.54,1038.07,1038.07,1000.0,1043.48,1044.54,1038.07,1038.07,1000.0
2022-04-27 14:50:00,1039.04,1039.04,1034.93,1035.15,719.0,1039.04,1039.04,1034.93,1035.15,719.0
2022-04-27 14:55:00,1034.38,1034.38,1029.81,1032.44,1300.0,1034.38,1034.38,1029.81,1032.44,1300.0
2022-04-27 15:00:00,1029.34,1031.72,1024.5,1024.65,1646.0,1029.34,1031.72,1024.5,1024.65,1646.0
2022-04-27 15:05:00,1030.0,1031.13,1025.66,1028.23,1127.0,1030.0,1031.13,1025.66,1028.23,1127.0
2022-04-27 15:10:00,1027.86,1029.98,1027.64,1029.04,790.0,1027.86,1029.98,1027.64,1029.04,790.0
2022-04-27 15:15:00,1029.1,1029.17,1025.66,1025.66,500.0,1029.1,1029.17,1025.66,1025.66,500.0
2022-04-27 15:20:00,1026.34,1029.02,1023.27,1023.27,741.0,1026.34,1029.02,1023.27,1023.27,741.0
2022-04-27 15:25:00,1025.81,1027.77,1024.48,1024.48,1650.0,1025.81,1027.77,1024.48,1024.48,1650.0
2022-04-27 15:30:00,1027.91,1028.79,1027.91,1027.98,500.0,1027.91,1028.79,1027.91,1027.98,500.0
2022-04-27 15:35:00,1027.61,1031.37,1026.0,1026.0,1901.0,1027.61,1031.37,1026.0,1026.0,1901.0
2022-04-27 15:40:00,1027.07,1030.48,1024.27,1030.48,1882.0,1027.07,1030.48,1024.27,1030.48,1882.0
2022-04-27 15:45:00,1030.21,1030.21,1024.72,1026.66,838.0,1030.21,1030.21,1024.72,1026.66,838.0
2022-04-27 15:50:00,1023.77,1025.63,1021.4,1022.27,3263.0,1023.77,1025.63,1021.4,1022.27,3263.0
2022-04-27 15:55:00,1024.34,1028.28,1023.07,1024.03,9751.0,1024.34,1028.28,1023.07,1024.03,9751.0
2022-04-28 09:30:00,1044.0,1056.95,1044.0,1054.63,6777.0,1044.0,1056.95,1044.0,1054.63,6777.0
2022-04-28 09:35:00,1051.43,1054.28,1038.0,1042.58,4391.0,1051.43,1054.28,1038.0,1042.58,4391.0
2022-04-28 09:40:00,1040.7,1046.11,1028.23,1028.23,2900.0,1040.7,1046.11,1028.23,1028.23,2900.0
2022-04-28 09:45:00,1028.01,1029.43,1026.0,1026.63,2363.0,1028.01,1029.43,1026.0,1026.63,2363.0
2022-04-28 09:50:00,1024.79,1031.37,1021.36,1031.36,2369.0,1024.79,1031.37,1021.36,1031.36,2369.0
2022-04-28 09:55:00,1030.76,1030.77,1024.06,1025.17,2064.0,1030.76,1030.77,1024.06,1025.17,2064.0
2022-04-28 10:00:00,1020.01,1026.41,1015.16,1022.87,1810.0,1020.01,1026.41,1015.16,1022.87,1810.0
2022-04-28 10:05:00,1024.08,1032.4,1020.88,1026.49,1503.0,1024.08,1032.4,1020.88,1026.49,1503.0
2022-04-28 10:10:00,1017.68,1019.36,1013.48,1013.48,807.0,1017.68,1019.36,1013.48,1013.48,807.0
2022-04-28 10:15:00,1015.66,1022.5,1012.0,1018.59,1732.0,1015.66,1022.5,1012.0,1018.59,1732.0
2022-04-28 10:20:00,1025.47,1025.47,1017.65,1017.65,1000.0,1025.47,1025.47,1017.65,1017.65,1000.0
2022-04-28 10:25:00,1015.82,1017.17,1012.91,1016.07,1350.0,1015.82,1017.17,1012.91,1016.07,1350.0
2022-04-28 10:30:00,1016.81,1016.81,1012.94,1012.95,300.0,1016.81,1016.81,1012.94,1012.95,300.0
2022-04-28 10:35:00,1010.44,1016.67,1009.63,1012.92,1900.0,1010.44,1016.67,1009.63,1012.92,1900.0
2022-04-28 10:40:00,1010.16,1011.65,1008.5,1009.69,1652.0,1010.16,1011.65,1008.5,1009.69,1652.0
2022-04-28 10:45:00,1012.51,1016.81,1011.63,1011.63,1453.0,1012.51,1016.81,1011.63,1011.63,1453.0
2022-04-28 10:50:00,1009.33,1015.45,1009.33,1015.45,600.0,1009.33,1015.45,1009.33,1015.45,600.0
2022-04-28 10:55:00,1019.84,1019.89,1014.26,1014.26,2650.0,1019.84,1019.89,1014.26,1014.26,2650.0
2022-04-28 11:00:00,1014.35,1021.48,1014.23,1019.07,2099.0,1014.35,1021.48,1014.23,1019.07,2099.0
2022-04-28 11:05:00,1018.18,1028.73,1018.18,1025.58,1376.0,1018.18,1028.73,1018.18,1025.58,1376.0
2022-04-28 11:10:00,1028.34,1028.34,1023.25,1023.38,1346.0,1028.34,1028.34,1023.25,1023.38,1346.0
2022-04-28 11:15:00,1022.23,1026.27,1017.34,1026.27,6630.0,1022.23,1026.27,1017.34,1026.27,6630.0
2022-04-28 11:20:00,1023.9,1023.9,1020.52,1020.52,1294.0,1023.9,1023.9,1020.52,1020.52,1294.0
2022-04-28 11:25:00,1021.37,1021.37,1017.19,1019.98,610.0,1021.37,1021.37,1017.19,1019.98,610.0
2022-04-28 11:30:00,1020.07,1022.46,1018.01,1022.44,3940.0,1020.07,1022.46,1018.01,1022.44,3940.0
2022-04-28 11:35:00,1022.17,1022.17,1016.59,1016.59,1600.0,1022.17,1022.17,1016.59,1016.59,1600.0
2022-04-28 11:40:00,1014.9,1018.1,1013.14,1013.14,1745.0,1014.9,1018.1,1013.14,1013.14,1745.0
2022-04-28 11:45:00,1011.25,1011.25,1009.5,1009.5,800.0,1011.25,1011.25,1009.5,1009.5,800.0
2022-04-28 11:50:00,1009.05,1011.29,1005.49,1008.42,800.0,1009.05,1011.29,1005.49,1008.42,800.0
2022-04-28 11:55:00,1008.36,1008.55,1008.34,1008.34,500.0,1008.36,1008.55,1008.34,1008.34,500.0
2022-04-28 12:00:00,1008.29,1008.49,1006.63,1008.13,1000.0,1008.29,1008.49,1006.63,1008.13,1000.0
2022-04-28 12:05:00,1008.95,1008.95,1005.9,1006.73,846.0,1008.95,1008.95,1005.9,1006.73,846.0
2022-04-28 12:10:00,1006.19,1006.19,1002.79,1005.48,1075.0,1006.19,1006.19,1002.79,1005.48,1075.0
2022-04-28 12:15:00,1006.32,1011.2,1006.32,1009.99,500.0,1006.32,1011.2,1006.32,1009.99,500.0
2022-04-28 12:20:00,1009.9,1010.55,1007.83,1010.55,2523.0,1009.9,1010.55,1007.83,1010.55,2523.0
2022-04-28 12:25:00,1011.07,1014.06,1011.07,1012.24,1100.0,1011.07,1014.06,1011.07,1012.24,1100.0
2022-04-28 12:30:00,1013.43,1015.69,1013.42,1015.69,812.0,1013.43,1015.69,1013.42,1015.69,812.0
2022-04-28 12:35:00,1016.16,1023.0,1016.15,1023.0,315.0,1016.16,1023.0,1016.15,1023.0,315.0
2022-04-28 12:40:00,1023.9,1030.09,1022.77,1028.0,2616.0,1023.9,1030.09,1022.77,1028.0,2616.0
2022-04-28 12:45:00,1032.15,1036.14,1031.29,1034.89,1250.0,1032.15,1036.14,1031.29,1034.89,1250.0
2022-04-28 12:50:00,1028.0,1029.26,1028.0,1029.26,316.0,1028.0,1029.26,1028.0,1029.26,316.0
2022-04-28 12:55:00,1033.14,1034.02,1029.61,1034.02,1189.0,1033.14,1034.02,1029.61,1034.02,1189.0
2022-04-28 13:00:00,1033.74,1035.86,1030.48,1034.9,1760.0,1033.74,1035.86,1030.48,1034.9,1760.0
2022-04-28 13:05:00,1037.68,1037.68,1034.15,1037.57,300.0,1037.68,1037.68,1034.15,1037.57,300.0
2022-04-28 13:10:00,1036.12,1043.83,1036.12,1041.4,1530.0,1036.12,1043.83,1036.12,1041.4,1530.0
2022-04-28 13:15:00,1043.02,1043.02,1037.56,1041.78,800.0,1043.02,1043.02,1037.56,1041.78,800.0
2022-04-28 13:20:00,1040.6,1045.0,1040.6,1044.6,1500.0,1040.6,1045.0,1040.6,1044.6,1500.0
2022-04-28 13:25:00,1043.08,1044.68,1040.58,1042.52,1444.0,1043.08,1044.68,1040.58,1042.52,1444.0
2022-04-28 13:30:00,1040.69,1043.91,1038.7,1043.91,1675.0,1040.69,1043.91,1038.7,1043.91,1675.0
2022-04-28 13:35:00,1040.83,1043.0,1039.1,1043.0,1470.0,1040.83,1043.0,1039.1,1043.0,1470.0
2022-04-28 13:40:00,1043.88,1043.89,1037.35,1037.36,300.0,1043.88,1043.89,1037.35,1037.36,300.0
2022-04-28 13:45:00,1039.79,1043.22,1039.78,1043.08,1324.0,1039.79,1043.22,1039.78,1043.08,1324.0
2022-04-28 13:50:00,1043.26,1043.4,1040.15,1041.0,1500.0,1043.26,1043.4,1040.15,1041.0,1500.0
2022-04-28 13:55:00,1043.21,1044.08,1042.29,1044.07,600.0,1043.21,1044.08,1042.29,1044.07,600.0
2022-04-28 14:00:00,1043.81,1046.0,1043.13,1046.0,1206.0,1043.81,1046.0,1043.13,1046.0,1206.0
2022-04-28 14:05:00,1046.33,1046.33,1045.92,1045.92,300.0,1046.33,1046.33,1045.92,1045.92,300.0
2022-04-28 14:10:00,1047.0,1048.0,1046.39,1047.75,1195.0,1047.0,1048.0,1046.39,1047.75,1195.0
2022-04-28 14:15:00,1044.2,1044.2,1044.2,1044.2,100.0,1044.2,1044.2,1044.2,1044.2,100.0
2022-04-28 14:20:00,1050.16,1050.16,1047.44,1047.45,926.0,1050.16,1050.16,1047.44,1047.45,926.0
2022-04-28 14:25:00,1048.4,1049.8,1048.4,1049.8,200.0,1048.4,1049.8,1048.4,1049.8,200.0
2022-04-28 14:30:00,1049.4,1049.4,1034.07,1034.07,11153.0,1049.4,1049.4,1034.07,1034.07,11153.0
2022-04-28 14:35:00,1038.8,1043.53,1025.51,1025.51,9323.0,1038.8,1043.53,1025.51,1025.51,9323.0
2022-04-28 14:40:00,1029.66,1040.01,1022.28,1040.01,7451.0,1029.66,1040.01,1022.28,1040.01,7451.0
2022-04-28 14:45:00,1041.21,1042.27,1036.4,1041.24,1810.0,1041.21,1042.27,1036.4,1041.24,1810.0
2022-04-28 14:50:00,1042.02,1044.68,1042.02,1044.08,2150.0,1042.02,1044.68,1042.02,1044.08,2150.0
2022-04-28 14:55:00,1042.4,1044.27,1038.95,1043.12,3201.0,1042.4,1044.27,1038.95,1043.12,3201.0
2022-04-28 15:00:00,1041.19,1047.92,1041.19,1047.52,2090.0,1041.19,1047.92,1041.19,1047.52,2090.0
2022-04-28 15:05:00,1048.31,1049.46,1047.34,1049.3,1523.0,1048.31,1049.46,1047.34,1049.3,1523.0
2022-04-28 15:10:00,1048.23,1048.52,1045.5,1048.52,1250.0,1048.23,1048.52,1045.5,1048.52,1250.0
2022-04-28 15:15:00,1046.43,1047.2,1044.87,1046.79,1000.0,1046.43,1047.2,1044.87,1046.79,1000.0
2022-04-28 15:20:00,1045.9,1051.52,1045.9,1051.52,1326.0,1045.9,1051.52,1045.9,1051.52,1326.0
2022-04-28 15:25:00,1050.2,1050.2,1045.33,1045.33,1975.0,1050.2,1050.2,1045.33,1045.33,1975.0
2022-04-28 15:30:00,1045.35,1045.77,1043.0,1043.0,748.0,1045.35,1045.77,1043.0,1043.0,748.0
2022-04-28 15:35:00,1041.77,1043.53,1041.42,1041.42,1304.0,1041.77,1043.53,1041.42,1041.42,1304.0
2022-04-28 15:40:00,1042.56,1042.56,1040.01,1040.19,1657.0,1042.56,1042.56,1040.01,1040.19,1657.0
2022-04-28 15:45:00,1039.29,1041.34,1035.71,1039.49,2055.0,1039.29,1041.34,1035.71,1039.49,2055.0
2022-04-28 15:50:00,1035.73,1040.7,1035.21,1038.17,3440.0,1035.73,1040.7,1035.21,1038.17,3440.0
2022-04-28 15:55:00,1036.5,1039.89,1033.99,1039.89,9136.0,1036.5,1039.89,1033.99,1039.89,9136.0
2022-04-29 09:30:00,1019.99,1034.99,1016.11,1023.47,10243.0,1019.99,1034.99,1016.11,1023.47,10243.0
2022-04-29 09:35:00,1028.09,1034.45,1024.54,1025.56,3094.0,1028.09,1034.45,1024.54,1025.56,3094.0
2022-04-29 09:40:00,1026.67,1039.95,1024.59,1025.4,4284.0,1026.67,1039.95,1024.59,1025.4,4284.0
2022-04-29 09:45:00,1028.34,1036.07,1021.76,1030.69,3080.0,1028.34,1036.07,1021.76,1030.69,3080.0
2022-04-29 09:50:00,1029.08,1040.52,1029.08,1040.22,3663.0,1029.08,1040.52,1029.08,1040.22,3663.0
2022-04-29 09:55:00,1040.0,1050.49,1038.18,1043.74,3560.0,1040.0,1050.49,1038.18,1043.74,3560.0
2022-04-29 10:00:00,1049.38,1049.5,1040.14,1045.89,1500.0,1049.38,1049.5,1040.14,1045.89,1500.0
2022-04-29 10:05:00,1043.0,1046.07,1037.74,1039.88,4319.0,1043.0,1046.07,1037.74,1039.88,4319.0
2022-04-29 10:10:00,1043.44,1043.44,1035.63,1035.63,2319.0,1043.44,1043.44,1035.63,1035.63,2319.0
2022-04-29 10:15:00,1036.7,1039.86,1024.18,1025.01,4018.0,1036.7,1039.86,1024.18,1025.01,4018.0
2022-04-29 10:20:00,1025.98,1028.38,1023.16,1027.01,3143.0,1025.98,1028.38,1023.16,1027.01,3143.0
2022-04-29 10:25:00,1023.75,1028.99,1023.42,1026.42,1600.0,1023.75,1028.99,1023.42,1026.42,1600.0
2022-04-29 10:30:00,1026.65,1031.86,1026.65,1028.07,2597.0,1026.65,1031.86,1026.65,1028.07,2597.0
2022-04-29 10:35:00,1030.5,1030.99,1024.0,1027.78,1400.0,1030.5,1030.99,1024.0,1027.78,1400.0
2022-04-29 10:40:00,1026.97,1028.99,1023.51,1025.16,2900.0,1026.97,1028.99,1023.51,1025.16,2900.0
2022-04-29 10:45:00,1025.8,1026.47,1019.85,1021.09,2341.0,1025.8,1026.47,1019.85,1021.09,2341.0
2022-04-29 10:50:00,1021.49,1023.88,1021.21,1023.41,1200.0,1021.49,1023.88,1021.21,1023.41,1200.0
2022-04-29 10:55:00,1029.4,1029.7,1026.23,1029.53,1178.0,1029.4,1029.7,1026.23,1029.53,1178.0
2022-04-29 11:00:00,1029.51,1029.51,1025.6,1029.23,700.0,1029.51,1029.51,1025.6,1029.23,700.0
2022-04-29 11:05:00,1030.65,1031.2,1019.31,1023.96,4769.0,1030.65,1031.2,1019.31,1023.96,4769.0
2022-04-29 11:10:00,1024.8,1025.57,1017.85,1025.57,5234.0,1024.8,1025.57,1017.85,1025.57,5234.0
2022-04-29 11:15:00,1022.06,1025.47,1022.06,1025.47,1415.0,1022.06,1025.47,1022.06,1025.47,1415.0
2022-04-29 11:20:00,1023.48,1025.0,1023.47,1025.0,300.0,1023.48,1025.0,1023.47,1025.0,300.0
2022-04-29 11:25:00,1025.01,1025.74,1021.43,1022.63,2649.0,1025.01,1025.74,1021.43,1022.63,2649.0
2022-04-29 11:30:00,1019.18,1027.97,1019.17,1023.14,900.0,1019.18,1027.97,1019.17,1023.14,900.0
2022-04-29 11:35:00,1024.19,1024.65,1021.47,1023.82,1200.0,1024.19,1024.65,1021.47,1023.82,1200.0
2022-04-29 11:40:00,1022.31,1025.05,1021.75,1025.0,700.0,1022.31,1025.05,1021.75,1025.0,700.0
2022-04-29 11:45:00,1027.99,1027.99,1020.43,1020.43,900.0,1027.99,1027.99,1020.43,1020.43,900.0
2022-04-29 11:50:00,1020.9,1021.08,1017.53,1020.37,500.0,1020.9,1021.08,1017.53,1020.37,500.0
2022-04-29 11:55:00,1019.07,1019.4,1018.78,1018.78,500.0,1019.07,1019.4,1018.78,1018.78,500.0
2022-04-29 12:00:00,1015.83,1015.83,1009.95,1011.88,1554.0,1015.83,1015.83,1009.95,1011.88,1554.0
2022-04-29 12:05:00,1010.51,1010.51,1007.94,1009.31,1600.0,1010.51,1010.51,1007.94,1009.31,1600.0
2022-04-29 12:10:00,1009.99,1009.99,1006.48,1006.48,1650.0,1009.99,1009.99,1006.48,1006.48,1650.0
2022-04-29 12:15:00,1004.27,1005.22,1003.52,1003.95,1200.0,1004.27,1005.22,1003.52,1003.95,1200.0
2022-04-29 12:20:00,1003.88,1008.8,1003.86,1007.31,3140.0,1003.88,1008.8,1003.86,1007.31,3140.0
2022-04-29 12:25:00,1009.36,1010.34,1008.01,1009.0,1786.0,1009.36,1010.34,1008.01,1009.0,1786.0
2022-04-29 12:30:00,1009.22,1010.16,1007.51,1007.8,1200.0,1009.22,1010.16,1007.51,1007.8,1200.0
2022-04-29 12:35:00,1007.59,1007.59,1004.47,1004.48,400.0,1007.59,1007.59,1004.47,1004.48,400.0
2022-04-29 12:40:00,1003.01,1003.73,1002.48,1002.48,700.0,1003.01,1003.73,1002.48,1002.48,700.0
2022-04-29 12:45:00,1002.58,1003.88,1001.7,1002.48,1100.0,1002.58,1003.88,1001.7,1002.48,1100.0
2022-04-29 12:50:00,1002.05,1002.05,997.76,997.87,2195.0,1002.05,1002.05,997.76,997.87,2195.0
2022-04-29 12:55:00,998.63,1000.29,997.76,997.76,800.0,998.63,1000.29,997.76,997.76,800.0
2022-04-29 13:00:00,999.07,1000.36,999.07,999.17,1000.0,999.07,1000.36,999.07,999.17,1000.0
2022-04-29 13:05:00,998.48,999.11,995.94,995.94,1800.0,998.48,999.11,995.94,995.94,1800.0
2022-04-29 13:10:00,996.1,996.1,994.7,995.81,1428.0,996.1,996.1,994.7,995.81,1428.0
2022-04-29 13:15:00,996.96,996.96,995.02,996.01,1100.0,996.96,996.96,995.02,996.01,1100.0
2022-04-29 13:20:00,996.67,998.75,996.67,998.75,700.0,996.67,998.75,996.67,998.75,700.0
2022-04-29 13:25:00,1001.13,1006.44,1000.47,1003.32,2848.0,1001.13,1006.44,1000.47,1003.32,2848.0
2022-04-29 13:30:00,1005.21,1005.21,1000.87,1000.9,940.0,1005.21,1005.21,1000.87,1000.9,940.0
2022-04-29 13:35:00,1001.24,1003.3,998.7,1000.48,1500.0,1001.24,1003.3,998.7,1000.48,1500.0
2022-04-29 13:40:00,999.0,1000.04,998.0,999.86,2723.0,999.0,1000.04,998.0,999.86,2723.0
2022-04-29 13:45:00,997.1,998.72,995.84,998.72,1698.0,997.1,998.72,995.84,998.72,1698.0
2022-04-29 13:50:00,997.86,997.86,996.86,996.87,300.0,997.86,997.86,996.86,996.87,300.0
2022-04-29 13:55:00,996.44,997.4,995.78,996.0,2176.0,996.44,997.4,995.78,996.0,2176.0
2022-04-29 14:00:00,996.78,996.78,994.73,995.31,3248.0,996.78,996.78,994.73,995.31,3248.0
2022-04-29 14:05:00,995.3,995.96,994.0,994.0,3563.0,995.3,995.96,994.0,994.0,3563.0
2022-04-29 14:10:00,994.0,999.24,993.77,996.6,5823.0,994.0,999.24,993.77,996.6,5823.0
2022-04-29 14:15:00,997.44,1003.06,995.84,996.27,2213.0,997.44,1003.06,995.84,996.27,2213.0
2022-04-29 14:20:00,995.42,995.73,993.69,994.0,1197.0,995.42,995.73,993.69,994.0,1197.0
2022-04-29 14:25:00,994.74,996.29,994.0,994.0,2650.0,994.74,996.29,994.0,994.0,2650.0
2022-04-29 14:30:00,993.7,995.3,992.0,992.0,1800.0,993.7,995.3,992.0,992.0,1800.0
2022-04-29 14:35:00,993.08,993.08,989.78,990.28,1429.0,993.08,993.08,989.78,990.28,1429.0
2022-04-29 14:40:00,990.48,990.9,990.36,990.84,610.0,990.48,990.9,990.36,990.84,610.0
2022-04-29 14:45:00,990.0,990.0,986.92,987.75,2524.0,990.0,990.0,986.92,987.75,2524.0
2022-04-29 14:50:00,987.34,987.34,985.0,985.0,1475.0,987.34,987.34,985.0,985.0,1475.0
2022-04-29 14:55:00,985.3,990.46,984.74,989.52,1800.0,985.3,990.46,984.74,989.52,1800.0
2022-04-29 15:00:00,986.78,993.56,986.77,992.67,3535.0,986.78,993.56,986.77,992.67,3535.0
2022-04-29 15:05:00,991.17,991.17,988.4,988.65,600.0,991.17,991.17,988.4,988.65,600.0
2022-04-29 15:10:00,989.24,989.47,986.82,987.3,1100.0,989.24,989.47,986.82,987.3,1100.0
2022-04-29 15:15:00,987.68,988.65,985.8,987.37,2700.0,987.68,988.65,985.8,987.37,2700.0
2022-04-29 15:20:00,986.87,988.36,985.48,986.44,3891.0,986.87,988.36,985.48,986.44,3891.0
2022-04-29 15:25:00,986.46,986.83,982.12,982.12,3500.0,986.46,986.83,982.12,982.12,3500.0
2022-04-29 15:30:00,981.55,987.93,981.55,985.29,2800.0,981.55,987.93,981.55,985.29,2800.0
2022-04-29 15:35:00,984.56,986.93,983.43,986.93,2702.0,984.56,986.93,983.43,986.93,2702.0
2022-04-29 15:40:00,985.03,987.37,981.35,982.52,4871.0,985.03,987.37,981.35,982.52,4871.0
2022-04-29 15:45:00,981.93,982.53,976.78,976.79,3840.0,981.93,982.53,976.78,976.79,3840.0
2022-04-29 15:50:00,975.0,975.0,965.82,968.22,12555.0,975.0,975.0,965.82,968.22,12555.0
2022-04-29 15:55:00,968.23,975.28,968.23,973.62,23535.0,968.23,975.28,968.23,973.62,23535.0
2022-05-02 09:30:00,971.34,981.29,969.57,970.0,8756.0,971.34,981.29,969.57,970.0,8756.0
2022-05-02 09:35:00,972.03,976.0,958.61,974.17,4488.0,972.03,976.0,958.61,974.17,4488.0
2022-05-02 09:40:00,972.11,984.99,966.57,980.03,5155.0,972.11,984.99,966.57,980.03,5155.0
2022-05-02 09:45:00,982.77,987.0,977.89,977.89,1200.0,982.77,987.0,977.89,977.89,1200.0
2022-05-02 09:50:00,982.89,1000.22,982.25,998.76,4581.0,982.89,1000.22,982.25,998.76,4581.0
2022-05-02 09:55:00,995.0,1006.87,995.0,1001.66,6819.0,995.0,1006.87,995.0,1001.66,6819.0
2022-05-02 10:00:00,994.07,997.48,983.38,985.74,1936.0,994.07,997.48,983.38,985.74,1936.0
2022-05-02 10:05:00,981.89,982.53,978.86,982.53,1600.0,981.89,982.53,978.86,982.53,1600.0
2022-05-02 10:10:00,975.91,978.87,968.72,972.07,2544.0,975.91,978.87,968.72,972.07,2544.0
2022-05-02 10:15:00,972.95,978.46,970.33,978.29,1140.0,972.95,978.46,970.33,978.29,1140.0
2022-05-02 10:20:00,973.03,981.07,973.03,981.07,1150.0,973.03,981.07,973.03,981.07,1150.0
2022-05-02 10:25:00,981.35,1000.0,980.22,998.76,4448.0,981.35,1000.0,980.22,998.76,4448.0
2022-05-02 10:30:00,1000.06,1005.98,999.27,1002.62,5127.0,1000.06,1005.98,999.27,1002.62,5127.0
2022-05-02 10:35:00,1002.14,1002.14,995.6,995.6,2723.0,1002.14,1002.14,995.6,995.6,2723.0
2022-05-02 10:40:00,994.42,1001.37,993.63,993.63,1550.0,994.42,1001.37,993.63,993.63,1550.0
2022-05-02 10:45:00,994.41,994.41,985.95,985.95,1150.0,994.41,994.41,985.95,985.95,1150.0
2022-05-02 10:50:00,986.84,988.21,986.08,986.08,706.0,986.84,988.21,986.08,986.08,706.0
2022-05-02 10:55:00,984.97,993.36,983.37,984.54,3036.0,984.97,993.36,983.37,984.54,3036.0
2022-05-02 11:00:00,981.47,983.02,979.0,979.0,2125.0,981.47,983.02,979.0,979.0,2125.0
2022-05-02 11:05:00,979.53,985.5,979.49,980.59,3491.0,979.53,985.5,979.49,980.59,3491.0
2022-05-02 11:10:00,980.61,982.0,980.61,982.0,200.0,980.61,982.0,980.61,982.0,200.0
2022-05-02 11:15:00,984.44,984.44,971.05,971.05,2567.0,984.44,984.44,971.05,971.05,2567.0
2022-05-02 11:20:00,971.1,975.55,971.1,975.55,990.0,971.1,975.55,971.1,975.55,990.0
2022-05-02 11:25:00,975.52,982.22,975.52,980.41,3305.0,975.52,982.22,975.52,980.41,3305.0
2022-05-02 11:30:00,977.8,984.95,977.8,984.95,1034.0,977.8,984.95,977.8,984.95,1034.0
2022-05-02 11:35:00,982.86,982.86,976.99,978.95,945.0,982.86,982.86,976.99,978.95,945.0
2022-05-02 11:40:00,977.98,977.99,975.51,975.88,300.0,977.98,977.99,975.51,975.88,300.0
2022-05-02 11:45:00,976.81,979.78,975.44,979.78,500.0,976.81,979.78,975.44,979.78,500.0
2022-05-02 11:50:00,979.18,981.42,978.0,981.42,1600.0,979.18,981.42,978.0,981.42,1600.0
2022-05-02 11:55:00,980.16,981.76,977.96,981.19,738.0,980.16,981.76,977.96,981.19,738.0
2022-05-02 12:00:00,981.99,985.05,980.65,980.65,500.0,981.99,985.05,980.65,980.65,500.0
2022-05-02 12:05:00,976.66,982.69,976.27,982.69,800.0,976.66,982.69,976.27,982.69,800.0
2022-05-02 12:10:00,982.47,984.53,982.23,982.24,626.0,982.47,984.53,982.23,982.24,626.0
2022-05-02 12:15:00,985.87,990.0,982.51,989.75,2053.0,985.87,990.0,982.51,989.75,2053.0
2022-05-02 12:20:00,991.82,995.64,988.56,989.17,1484.0,991.82,995.64,988.56,989.17,1484.0
2022-05-02 12:25:00,992.77,992.81,988.85,988.85,300.0,992.77,992.81,988.85,988.85,300.0
2022-05-02 12:30:00,993.33,993.91,993.29,993.6,677.0,993.33,993.91,993.29,993.6,677.0
2022-05-02 12:35:00,990.83,990.83,988.54,988.54,405.0,990.83,990.83,988.54,988.54,405.0
2022-05-02 12:40:00,990.47,990.47,987.23,987.68,700.0,990.47,990.47,987.23,987.68,700.0
2022-05-02 12:45:00,986.24,988.35,986.24,988.35,200.0,986.24,988.35,986.24,988.35,200.0
2022-05-02 12:50:00,985.09,985.82,983.14,985.82,900.0,985.09,985.82,983.14,985.82,900.0
2022-05-02 12:55:00,982.73,983.79,981.95,981.95,550.0,982.73,983.79,981.95,981.95,550.0
2022-05-02 13:00:00,977.51,981.5,977.27,977.27,1015.0,977.51,981.5,977.27,977.27,1015.0
2022-05-02 13:05:00,976.78,981.62,976.78,980.14,900.0,976.78,981.62,976.78,980.14,900.0
2022-05-02 13:10:00,979.33,979.33,974.68,974.68,800.0,979.33,979.33,974.68,974.68,800.0
2022-05-02 13:15:00,974.68,974.68,974.68,974.68,0.0,974.68,974.68,974.68,974.68,0.0
2022-05-02 13:20:00,972.67,972.97,972.67,972.97,200.0,972.67,972.97,972.67,972.97,200.0
2022-05-02 13:25:00,973.4,975.22,973.4,975.14,950.0,973.4,975.22,973.4,975.14,950.0
2022-05-02 13:30:00,974.49,978.88,974.49,975.74,700.0,974.49,978.88,974.49,975.74,700.0
2022-05-02 13:35:00,974.22,974.24,972.51,974.24,500.0,974.22,974.24,972.51,974.24,500.0
2022-05-02 13:40:00,974.06,974.06,972.09,972.09,400.0,974.06,974.06,972.09,972.09,400.0
2022-05-02 13:45:00,971.04,971.04,966.73,966.73,1000.0,971.04,971.04,966.73,966.73,1000.0
2022-05-02 13:50:00,969.24,969.24,969.24,969.24,100.0,969.24,969.24,969.24,969.24,100.0
2022-05-02 13:55:00,970.0,972.9,970.0,971.74,1250.0,970.0,972.9,970.0,971.74,1250.0
2022-05-02 14:00:00,973.54,979.95,973.51,979.95,1400.0,973.54,979.95,973.51,979.95,1400.0
2022-05-02 14:05:00,978.56,978.56,974.22,974.86,902.0,978.56,978.56,974.22,974.86,902.0
2022-05-02 14:10:00,976.01,976.01,967.8,967.8,500.0,976.01,976.01,967.8,967.8,500.0
2022-05-02 14:15:00,966.21,966.95,966.19,966.95,400.0,966.21,966.95,966.19,966.95,400.0
2022-05-02 14:20:00,965.42,969.53,964.14,969.53,800.0,965.42,969.53,964.14,969.53,800.0
2022-05-02 14:25:00,970.42,970.8,970.42,970.8,200.0,970.42,970.8,970.42,970.8,200.0
2022-05-02 14:30:00,971.45,974.18,971.45,974.18,300.0,971.45,974.18,971.45,974.18,300.0
2022-05-02 14:35:00,972.17,973.15,970.93,973.14,363.0,972.17,973.15,970.93,973.14,363.0
2022-05-02 14:40:00,970.12,970.65,968.09,968.2,1000.0,970.12,970.65,968.09,968.2,1000.0
2022-05-02 14:45:00,970.13,972.62,970.13,971.66,3092.0,970.13,972.62,970.13,971.66,3092.0
2022-05-02 14:50:00,974.77,975.97,971.58,975.06,784.0,974.77,975.97,971.58,975.06,784.0
2022-05-02 14:55:00,972.62,972.62,972.23,972.24,200.0,972.62,972.62,972.23,972.24,200.0
2022-05-02 15:00:00,970.85,977.71,970.85,977.71,1350.0,970.85,977.71,970.85,977.71,1350.0
2022-05-02 15:05:00,977.1,981.42,976.56,980.1,1700.0,977.1,981.42,976.56,980.1,1700.0
2022-05-02 15:10:00,982.47,987.75,982.47,986.15,4775.0,982.47,987.75,982.47,986.15,4775.0
2022-05-02 15:15:00,988.03,988.03,983.02,983.02,4471.0,988.03,988.03,983.02,983.02,4471.0
2022-05-02 15:20:00,988.68,991.87,986.9,991.87,2165.0,988.68,991.87,986.9,991.87,2165.0
2022-05-02 15:25:00,993.71,995.75,990.86,991.49,2000.0,993.71,995.75,990.86,991.49,2000.0
2022-05-02 15:30:00,991.73,997.25,991.72,995.96,2127.0,991.73,997.25,991.72,995.96,2127.0
2022-05-02 15:35:00,996.46,996.99,991.74,993.7,2422.0,996.46,996.99,991.74,993.7,2422.0
2022-05-02 15:40:00,991.74,995.37,991.74,995.37,700.0,991.74,995.37,991.74,995.37,700.0
2022-05-02 15:45:00,990.19,995.34,990.18,994.81,2131.0,990.19,995.34,990.18,994.81,2131.0
2022-05-02 15:50:00,994.91,1000.97,994.16,1000.97,3708.0,994.91,1000.97,994.16,1000.97,3708.0
2022-05-02 15:55:00,1000.24,1003.29,999.1,1002.89,11755.0,1000.24,1003.29,999.1,1002.89,11755.0
2022-05-03 09:30:00,998.91,1008.72,993.0,1008.72,6094.0,998.91,1008.72,993.0,1008.72,6094.0
2022-05-03 09:35:00,1005.88,1012.1,1003.65,1011.71,3431.0,1005.88,1012.1,1003.65,1011.71,3431.0
2022-05-03 09:40:00,1004.34,1012.42,1004.34,1004.84,1489.0,1004.34,1012.42,1004.34,1004.84,1489.0
2022-05-03 09:45:00,1002.83,1005.88,1001.0,1003.5,4938.0,1002.83,1005.88,1001.0,1003.5,4938.0
2022-05-03 09:50:00,1006.4,1011.18,1006.39,1010.0,1900.0,1006.4,1011.18,1006.39,1010.0,1900.0
2022-05-03 09:55:00,1015.5,1021.5,1010.07,1021.0,4161.0,1015.5,1021.5,1010.07,1021.0,4161.0
2022-05-03 10:00:00,1027.01,1034.76,1025.0,1028.65,1712.0,1027.01,1034.76,1025.0,1028.65,1712.0
2022-05-03 10:05:00,1028.49,1028.49,1017.06,1017.06,4280.0,1028.49,1028.49,1017.06,1017.06,4280.0
2022-05-03 10:10:00,1015.73,1017.87,1011.45,1013.05,900.0,1015.73,1017.87,1011.45,1013.05,900.0
2022-05-03 10:15:00,1010.01,1010.01,1003.98,1005.37,1200.0,1010.01,1010.01,1003.98,1005.37,1200.0
2022-05-03 10:20:00,1004.77,1004.86,1002.07,1004.06,1300.0,1004.77,1004.86,1002.07,1004.06,1300.0
2022-05-03 10:25:00,1008.81,1011.76,1007.57,1011.75,600.0,1008.81,1011.76,1007.57,1011.75,600.0
2022-05-03 10:30:00,1012.79,1015.19,1004.51,1015.19,800.0,1012.79,1015.19,1004.51,1015.19,800.0
2022-05-03 10:35:00,1011.07,1011.07,1003.32,1004.06,3868.0,1011.07,1011.07,1003.32,1004.06,3868.0
2022-05-03 10:40:00,1003.77,1003.77,996.2,997.8,1889.0,1003.77,1003.77,996.2,997.8,1889.0
2022-05-03 10:45:00,999.05,999.05,998.44,998.44,331.0,999.05,999.05,998.44,998.44,331.0
2022-05-03 10:50:00,1001.68,1001.68,999.11,999.38,2037.0,1001.68,1001.68,999.11,999.38,2037.0
2022-05-03 10:55:00,1001.99,1001.99,1000.53,1000.53,300.0,1001.99,1001.99,1000.53,1000.53,300.0
2022-05-03 11:00:00,999.47,999.95,997.65,998.6,900.0,999.47,999.95,997.65,998.6,900.0
2022-05-03 11:05:00,998.48,1009.68,997.49,1009.68,2149.0,998.48,1009.68,997.49,1009.68,2149.0
2022-05-03 11:10:00,1012.11,1012.11,1007.51,1007.51,246.0,1012.11,1012.11,1007.51,1007.51,246.0
2022-05-03 11:15:00,1006.59,1006.82,1003.71,1003.71,700.0,1006.59,1006.82,1003.71,1003.71,700.0
2022-05-03 11:20:00,1005.65,1005.65,1005.65,1005.65,100.0,1005.65,1005.65,1005.65,1005.65,100.0
2022-05-03 11:25:00,1011.3,1011.3,1006.58,1008.28,510.0,1011.3,1011.3,1006.58,1008.28,510.0
2022-05-03 11:30:00,1008.87,1012.23,1003.87,1005.37,708.0,1008.87,1012.23,1003.87,1005.37,708.0
2022-05-03 11:35:00,1001.31,1001.31,1001.0,1001.0,400.0,1001.31,1001.31,1001.0,1001.0,400.0
2022-05-03 11:40:00,1001.51,1008.44,999.45,1001.19,1500.0,1001.51,1008.44,999.45,1001.19,1500.0
2022-05-03 11:45:00,1001.81,1002.9,998.39,998.42,1000.0,1001.81,1002.9,998.39,998.42,1000.0
2022-05-03 11:50:00,1002.3,1004.15,1000.16,1002.33,1077.0,1002.3,1004.15,1000.16,1002.33,1077.0
2022-05-03 11:55:00,1002.32,1002.94,999.36,1002.94,600.0,1002.32,1002.94,999.36,1002.94,600.0
2022-05-03 12:00:00,1003.92,1005.0,1003.92,1005.0,300.0,1003.92,1005.0,1003.92,1005.0,300.0
2022-05-03 12:05:00,1001.77,1001.77,995.0,996.33,2300.0,1001.77,1001.77,995.0,996.33,2300.0
2022-05-03 12:10:00,999.45,999.77,999.4,999.4,300.0,999.45,999.77,999.4,999.4,300.0
2022-05-03 12:15:00,997.62,1001.66,997.62,1001.51,1850.0,997.62,1001.66,997.62,1001.51,1850.0
2022-05-03 12:20:00,1000.85,1004.88,1000.84,1002.9,1600.0,1000.85,1004.88,1000.84,1002.9,1600.0
2022-05-03 12:25:00,999.83,1004.46,999.83,1004.46,1207.0,999.83,1004.46,999.83,1004.46,1207.0
2022-05-03 12:30:00,1000.0,1001.37,999.3,999.31,2100.0,1000.0,1001.37,999.3,999.31,2100.0
2022-05-03 12:35:00,999.53,1001.59,999.52,1001.59,200.0,999.53,1001.59,999.52,1001.59,200.0
2022-05-03 12:40:00,999.95,1002.29,998.75,999.13,1248.0,999.95,1002.29,998.75,999.13,1248.0
2022-05-03 12:45:00,998.02,998.02,997.44,997.44,323.0,998.02,998.02,997.44,997.44,323.0
2022-05-03 12:50:00,997.44,997.44,997.44,997.44,0.0,997.44,997.44,997.44,997.44,0.0
2022-05-03 12:55:00,995.0,995.0,995.0,995.0,100.0,995.0,995.0,995.0,995.0,100.0
2022-05-03 13:00:00,1002.1,1002.1,997.47,997.47,1945.0,1002.1,1002.1,997.47,997.47,1945.0
2022-05-03 13:05:00,997.46,997.46,996.87,996.87,200.0,997.46,997.46,996.87,996.87,200.0
2022-05-03 13:10:00,1001.83,1003.98,1001.82,1001.84,823.0,1001.83,1003.98,1001.82,1001.84,823.0
2022-05-03 13:15:00,1005.49,1005.49,1005.0,1005.0,200.0,1005.49,1005.49,1005.0,1005.0,200.0
2022-05-03 13:20:00,1003.37,1004.1,1001.66,1002.09,741.0,1003.37,1004.1,1001.66,1002.09,741.0
2022-05-03 13:25:00,1004.84,1004.84,1000.79,1000.8,200.0,1004.84,1004.84,1000.79,1000.8,200.0
2022-05-03 13:30:00,1001.54,1001.54,1001.54,1001.54,100.0,1001.54,1001.54,1001.54,1001.54,100.0
2022-05-03 13:35:00,1004.87,1006.98,1004.87,1006.98,400.0,1004.87,1006.98,1004.87,1006.98,400.0
2022-05-03 13:40:00,1004.91,1009.08,1004.81,1008.81,1351.0,1004.91,1009.08,1004.81,1008.81,1351.0
2022-05-03 13:45:00,1008.25,1009.46,1006.55,1006.55,391.0,1008.25,1009.46,1006.55,1006.55,391.0
2022-05-03 13:50:00,1007.13,1007.13,1006.49,1006.93,500.0,1007.13,1007.13,1006.49,1006.93,500.0
2022-05-03 13:55:00,1006.07,1006.07,1006.07,1006.07,100.0,1006.07,1006.07,1006.07,1006.07,100.0
2022-05-03 14:00:00,1003.85,1003.85,998.22,1000.44,1933.0,1003.85,1003.85,998.22,1000.44,1933.0
2022-05-03 14:05:00,997.07,997.37,996.4,996.6,500.0,997.07,997.37,996.4,996.6,500.0
2022-05-03 14:10:00,995.0,998.31,995.0,996.0,1305.0,995.0,998.31,995.0,996.0,1305.0
2022-05-03 14:15:00,995.0,995.0,989.55,993.81,2100.0,995.0,995.0,989.55,993.81,2100.0
2022-05-03 14:20:00,993.0,993.01,991.06,991.06,400.0,993.0,993.01,991.06,991.06,400.0
2022-05-03 14:25:00,992.15,992.57,992.01,992.57,905.0,992.15,992.57,992.01,992.57,905.0
2022-05-03 14:30:00,991.25,993.42,990.91,993.25,1800.0,991.25,993.42,990.91,993.25,1800.0
2022-05-03 14:35:00,992.84,995.37,986.88,986.88,2148.0,992.84,995.37,986.88,986.88,2148.0
2022-05-03 14:40:00,984.57,989.43,981.01,984.16,3666.0,984.57,989.43,981.01,984.16,3666.0
2022-05-03 14:45:00,989.65,991.34,988.7,991.34,822.0,989.65,991.34,988.7,991.34,822.0
2022-05-03 14:50:00,990.03,999.36,990.0,998.93,1400.0,990.03,999.36,990.0,998.93,1400.0
2022-05-03 14:55:00,996.16,1004.87,996.09,1003.24,2042.0,996.16,1004.87,996.09,1003.24,2042.0
2022-05-03 15:00:00,1002.03,1002.72,998.69,1000.39,900.0,1002.03,1002.72,998.69,1000.39,900.0
2022-05-03 15:05:00,999.27,1000.35,998.2,998.2,1139.0,999.27,1000.35,998.2,998.2,1139.0
2022-05-03 15:10:00,1000.15,1002.19,998.95,1000.02,1224.0,1000.15,1002.19,998.95,1000.02,1224.0
2022-05-03 15:15:00,999.04,1000.26,997.42,997.42,956.0,999.04,1000.26,997.42,997.42,956.0
2022-05-03 15:20:00,996.36,998.84,993.01,994.08,600.0,996.36,998.84,993.01,994.08,600.0
2022-05-03 15:25:00,993.39,995.78,993.39,995.63,500.0,993.39,995.78,993.39,995.63,500.0
2022-05-03 15:30:00,995.51,997.66,995.0,997.66,1736.0,995.51,997.66,995.0,997.66,1736.0
2022-05-03 15:35:00,1000.37,1000.37,996.63,996.81,635.0,1000.37,1000.37,996.63,996.81,635.0
2022-05-03 15:40:00,992.99,993.78,990.95,992.17,1300.0,992.99,993.78,990.95,992.17,1300.0
2022-05-03 15:45:00,991.17,994.6,991.17,994.18,900.0,991.17,994.6,991.17,994.18,900.0
2022-05-03 15:50:00,991.38,997.1,989.86,993.71,3600.0,991.38,997.1,989.86,993.71,3600.0
2022-05-03 15:55:00,994.77,996.74,993.49,996.73,12476.0,994.77,996.74,993.49,996.73,12476.0
2022-05-04 09:30:00,981.6,987.97,973.3,977.99,6166.0,981.6,987.97,973.3,977.99,6166.0
2022-05-04 09:35:00,972.55,972.55,961.11,961.11,3901.0,972.55,972.55,961.11,961.11,3901.0
2022-05-04 09:40:00,969.56,970.8,962.9,968.1,1252.0,969.56,970.8,962.9,968.1,1252.0
2022-05-04 09:45:00,965.7,972.86,960.0,963.94,2000.0,965.7,972.86,960.0,963.94,2000.0
2022-05-04 09:50:00,960.0,960.0,951.44,951.44,567.0,960.0,960.0,951.44,951.44,567.0
2022-05-04 09:55:00,952.86,952.86,945.53,947.24,2562.0,952.86,952.86,945.53,947.24,2562.0
2022-05-04 10:00:00,947.0,947.0,943.35,943.59,1684.0,947.0,947.0,943.35,943.59,1684.0
2022-05-04 10:05:00,943.62,943.62,933.04,933.05,9706.0,943.62,943.62,933.04,933.05,9706.0
2022-05-04 10:10:00,931.97,937.32,931.96,936.63,3800.0,931.97,937.32,931.96,936.63,3800.0
2022-05-04 10:15:00,932.05,932.05,928.85,930.21,2121.0,932.05,932.05,928.85,930.21,2121.0
2022-05-04 10:20:00,929.28,933.04,928.2,932.18,610.0,929.28,933.04,928.2,932.18,610.0
2022-05-04 10:25:00,930.7,934.11,930.7,933.07,700.0,930.7,934.11,930.7,933.07,700.0
2022-05-04 10:30:00,932.95,933.65,929.0,929.0,2120.0,932.95,933.65,929.0,929.0,2120.0
2022-05-04 10:35:00,929.94,931.95,929.72,930.6,856.0,929.94,931.95,929.72,930.6,856.0
2022-05-04 10:40:00,930.68,936.32,930.68,935.48,800.0,930.68,936.32,930.68,935.48,800.0
2022-05-04 10:45:00,936.53,940.63,936.53,937.58,307.0,936.53,940.63,936.53,937.58,307.0
2022-05-04 10:50:00,935.13,935.13,931.48,934.24,3765.0,935.13,935.13,931.48,934.24,3765.0
2022-05-04 10:55:00,935.81,938.44,934.78,934.81,800.0,935.81,938.44,934.78,934.81,800.0
2022-05-04 11:00:00,933.76,934.7,931.35,931.36,807.0,933.76,934.7,931.35,931.36,807.0
2022-05-04 11:05:00,930.03,930.03,928.8,929.84,1200.0,930.03,930.03,928.8,929.84,1200.0
2022-05-04 11:10:00,930.77,931.51,928.04,928.5,1350.0,930.77,931.51,928.04,928.5,1350.0
2022-05-04 11:15:00,928.49,933.86,928.49,933.86,2355.0,928.49,933.86,928.49,933.86,2355.0
2022-05-04 11:20:00,934.85,936.47,933.06,933.06,2165.0,934.85,936.47,933.06,933.06,2165.0
2022-05-04 11:25:00,933.71,933.71,931.81,933.0,1267.0,933.71,933.71,931.81,933.0,1267.0
2022-05-04 11:30:00,931.35,931.35,926.62,928.75,1462.0,931.35,931.35,926.62,928.75,1462.0
2022-05-04 11:35:00,928.69,930.01,928.3,929.85,2656.0,928.69,930.01,928.3,929.85,2656.0
2022-05-04 11:40:00,930.32,930.32,926.0,926.0,2331.0,930.32,930.32,926.0,926.0,2331.0
2022-05-04 11:45:00,927.08,931.81,925.0,931.81,3261.0,927.08,931.81,925.0,931.81,3261.0
2022-05-04 11:50:00,930.11,931.81,929.0,930.03,3208.0,930.11,931.81,929.0,930.03,3208.0
2022-05-04 11:55:00,930.0,930.17,929.02,929.1,1394.0,930.0,930.17,929.02,929.1,1394.0
2022-05-04 12:00:00,929.0,929.88,928.02,928.78,1510.0,929.0,929.88,928.02,928.78,1510.0
2022-05-04 12:05:00,928.77,930.15,928.0,929.69,1900.0,928.77,930.15,928.0,929.69,1900.0
2022-05-04 12:10:00,929.21,933.9,929.2,933.26,3887.0,929.21,933.9,929.2,933.26,3887.0
2022-05-04 12:15:00,934.22,934.22,930.01,930.01,600.0,934.22,934.22,930.01,930.01,600.0
2022-05-04 12:20:00,934.2,943.05,934.2,942.5,1070.0,934.2,943.05,934.2,942.5,1070.0
2022-05-04 12:25:00,947.0,949.05,946.96,946.96,784.0,947.0,949.05,946.96,946.96,784.0
2022-05-04 12:30:00,949.91,950.74,948.32,949.36,3026.0,949.91,950.74,948.32,949.36,3026.0
2022-05-04 12:35:00,949.37,952.46,948.87,949.32,2784.0,949.37,952.46,948.87,949.32,2784.0
2022-05-04 12:40:00,952.47,953.88,950.02,953.86,2489.0,952.47,953.88,950.02,953.86,2489.0
2022-05-04 12:45:00,951.77,951.77,948.32,948.32,400.0,951.77,951.77,948.32,948.32,400.0
2022-05-04 12:50:00,949.84,951.47,946.59,951.47,550.0,949.84,951.47,946.59,951.47,550.0
2022-05-04 12:55:00,953.53,955.93,950.91,950.91,631.0,953.53,955.93,950.91,950.91,631.0
2022-05-04 13:00:00,956.03,957.79,955.82,956.66,635.0,956.03,957.79,955.82,956.66,635.0
2022-05-04 13:05:00,957.0,958.52,954.84,957.41,1855.0,957.0,958.52,954.84,957.41,1855.0
2022-05-04 13:10:00,955.17,957.6,953.97,957.32,3703.0,955.17,957.6,953.97,957.32,3703.0
2022-05-04 13:15:00,957.07,957.83,957.07,957.12,305.0,957.07,957.83,957.07,957.12,305.0
2022-05-04 13:20:00,956.84,961.09,956.84,958.85,600.0,956.84,961.09,956.84,958.85,600.0
2022-05-04 13:25:00,957.25,959.69,956.83,957.25,2300.0,957.25,959.69,956.83,957.25,2300.0
2022-05-04 13:30:00,955.25,958.39,955.25,958.38,605.0,955.25,958.39,955.25,958.38,605.0
2022-05-04 13:35:00,959.86,960.53,955.99,955.99,550.0,959.86,960.53,955.99,955.99,550.0
2022-05-04 13:40:00,954.7,954.7,952.46,952.46,612.0,954.7,954.7,952.46,952.46,612.0
2022-05-04 13:45:00,951.21,951.66,950.17,950.17,500.0,951.21,951.66,950.17,950.17,500.0
2022-05-04 13:50:00,950.95,954.78,950.95,953.73,520.0,950.95,954.78,950.95,953.73,520.0
2022-05-04 13:55:00,954.2,966.71,954.2,966.71,2370.0,954.2,966.71,954.2,966.71,2370.0
2022-05-04 14:00:00,961.13,972.0,955.64,960.81,5051.0,961.13,972.0,955.64,960.81,5051.0
2022-05-04 14:05:00,960.08,965.84,945.43,947.51,4398.0,960.08,965.84,945.43,947.51,4398.0
2022-05-04 14:10:00,945.0,954.91,945.0,948.21,1400.0,945.0,954.91,945.0,948.21,1400.0
2022-05-04 14:15:00,946.88,947.38,944.13,945.33,1800.0,946.88,947.38,944.13,945.33,1800.0
2022-05-04 14:20:00,941.75,946.33,936.2,946.33,15377.0,941.75,946.33,936.2,946.33,15377.0
2022-05-04 14:25:00,949.45,958.07,946.86,953.8,4852.0,949.45,958.07,946.86,953.8,4852.0
2022-05-04 14:30:00,954.91,954.91,931.05,931.05,1640.0,954.91,954.91,931.05,931.05,1640.0
2022-05-04 14:35:00,933.22,943.09,933.21,941.29,1309.0,933.22,943.09,933.21,941.29,1309.0
2022-05-04 14:40:00,940.18,954.8,937.92,953.05,6934.0,940.18,954.8,937.92,953.05,6934.0
2022-05-04 14:45:00,958.34,980.0,958.33,978.5,4480.0,958.34,980.0,958.33,978.5,4480.0
2022-05-04 14:50:00,978.9,985.14,977.0,985.14,7090.0,978.9,985.14,977.0,985.14,7090.0
2022-05-04 14:55:00,983.74,991.82,981.24,991.71,4407.0,983.74,991.82,981.24,991.71,4407.0
2022-05-04 15:00:00,991.86,998.95,986.73,991.32,4451.0,991.86,998.95,986.73,991.32,4451.0
2022-05-04 15:05:00,991.34,997.24,990.51,996.1,1900.0,991.34,997.24,990.51,996.1,1900.0
2022-05-04 15:10:00,994.4,1007.25,994.4,1006.5,3362.0,994.4,1007.25,994.4,1006.5,3362.0
2022-05-04 15:15:00,1007.33,1010.33,999.0,1002.36,3771.0,1007.33,1010.33,999.0,1002.36,3771.0
2022-05-04 15:20:00,998.94,1006.46,998.93,1006.46,1922.0,998.94,1006.46,998.93,1006.46,1922.0
2022-05-04 15:25:00,1005.98,1007.7,1003.57,1005.79,1508.0,1005.98,1007.7,1003.57,1005.79,1508.0
2022-05-04 15:30:00,1005.75,1014.99,1005.69,1014.99,3993.0,1005.75,1014.99,1005.69,1014.99,3993.0
2022-05-04 15:35:00,1014.44,1018.38,1013.25,1018.0,7223.0,1014.44,1018.38,1013.25,1018.0,7223.0
2022-05-04 15:40:00,1016.53,1017.36,1013.41,1017.36,2000.0,1016.53,1017.36,1013.41,1017.36,2000.0
2022-05-04 15:45:00,1015.3,1021.7,1015.3,1020.82,7416.0,1015.3,1021.7,1015.3,1020.82,7416.0
2022-05-04 15:50:00,1022.54,1028.99,1019.58,1020.57,8436.0,1022.54,1028.99,1019.58,1020.57,8436.0
2022-05-04 15:55:00,1019.17,1023.69,1017.51,1022.95,5673.0,1019.17,1023.69,1017.51,1022.95,5673.0
2022-05-05 09:30:00,993.0,994.49,980.47,991.55,20442.0,993.0,994.49,980.47,991.55,20442.0
2022-05-05 09:35:00,990.71,994.0,986.93,991.69,9871.0,990.71,994.0,986.93,991.69,9871.0
2022-05-05 09:40:00,990.92,991.86,973.8,975.26,14373.0,990.92,991.86,973.8,975.26,14373.0
2022-05-05 09:45:00,980.55,980.55,950.0,955.54,21444.0,980.55,980.55,950.0,955.54,21444.0
2022-05-05 09:50:00,952.02,954.99,933.01,950.27,12459.0,952.02,954.99,933.01,950.27,12459.0
2022-05-05 09:55:00,950.77,951.31,943.49,949.07,5362.0,950.77,951.31,943.49,949.07,5362.0
2022-05-05 10:00:00,950.03,950.35,934.69,934.69,5938.0,950.03,950.35,934.69,934.69,5938.0
2022-05-05 10:05:00,934.06,941.41,932.58,939.46,9961.0,934.06,941.41,932.58,939.46,9961.0
2022-05-05 10:10:00,940.46,940.58,931.0,937.98,1520.0,940.46,940.58,931.0,937.98,1520.0
2022-05-05 10:15:00,937.37,937.95,931.02,935.2,2520.0,937.37,937.95,931.02,935.2,2520.0
2022-05-05 10:20:00,932.35,935.6,927.0,928.3,2026.0,932.35,935.6,927.0,928.3,2026.0
2022-05-05 10:25:00,927.0,927.0,921.04,923.77,1400.0,927.0,927.0,921.04,923.77,1400.0
2022-05-05 10:30:00,920.55,924.84,919.8,919.8,1802.0,920.55,924.84,919.8,919.8,1802.0
2022-05-05 10:35:00,923.0,923.99,919.91,921.85,5917.0,923.0,923.99,919.91,921.85,5917.0
2022-05-05 10:40:00,920.94,924.27,917.18,922.41,1848.0,920.94,924.27,917.18,922.41,1848.0
2022-05-05 10:45:00,924.64,927.65,922.84,922.85,2115.0,924.64,927.65,922.84,922.85,2115.0
2022-05-05 10:50:00,922.47,926.2,922.0,923.9,1715.0,922.47,926.2,922.0,923.9,1715.0
2022-05-05 10:55:00,923.89,924.86,920.62,924.73,2808.0,923.89,924.86,920.62,924.73,2808.0
2022-05-05 11:00:00,925.23,925.23,922.11,922.12,320.0,925.23,925.23,922.11,922.12,320.0
2022-05-05 11:05:00,923.97,924.36,914.52,915.12,3750.0,923.97,924.36,914.52,915.12,3750.0
2022-05-05 11:10:00,914.63,921.18,914.63,915.01,3129.0,914.63,921.18,914.63,915.01,3129.0
2022-05-05 11:15:00,918.03,920.18,915.0,918.43,1600.0,918.03,920.18,915.0,918.43,1600.0
2022-05-05 11:20:00,916.91,916.91,913.74,915.72,2415.0,916.91,916.91,913.74,915.72,2415.0
2022-05-05 11:25:00,914.65,917.66,914.65,916.06,1607.0,914.65,917.66,914.65,916.06,1607.0
2022-05-05 11:30:00,914.38,917.57,912.55,913.08,3870.0,914.38,917.57,912.55,913.08,3870.0
2022-05-05 11:35:00,913.35,920.0,913.35,917.5,1515.0,913.35,920.0,913.35,917.5,1515.0
2022-05-05 11:40:00,918.32,921.35,918.31,919.25,2275.0,918.32,921.35,918.31,919.25,2275.0
2022-05-05 11:45:00,921.35,922.92,916.45,919.95,4344.0,921.35,922.92,916.45,919.95,4344.0
2022-05-05 11:50:00,921.6,922.3,917.72,920.21,4488.0,921.6,922.3,917.72,920.21,4488.0
2022-05-05 11:55:00,917.9,918.9,915.01,916.57,2921.0,917.9,918.9,915.01,916.57,2921.0
2022-05-05 12:00:00,915.82,918.48,915.0,918.47,2950.0,915.82,918.48,915.0,918.47,2950.0
2022-05-05 12:05:00,917.33,918.81,913.0,913.0,6960.0,917.33,918.81,913.0,913.0,6960.0
2022-05-05 12:10:00,914.21,919.34,913.55,917.25,1400.0,914.21,919.34,913.55,917.25,1400.0
2022-05-05 12:15:00,914.68,914.89,910.01,914.89,2999.0,914.68,914.89,910.01,914.89,2999.0
2022-05-05 12:20:00,914.82,918.0,914.81,917.34,4296.0,914.82,918.0,914.81,917.34,4296.0
2022-05-05 12:25:00,917.26,921.66,917.26,921.66,825.0,917.26,921.66,917.26,921.66,825.0
2022-05-05 12:30:00,919.92,921.54,919.26,920.0,1800.0,919.92,921.54,919.26,920.0,1800.0
2022-05-05 12:35:00,916.0,917.91,914.5,915.63,6536.0,916.0,917.91,914.5,915.63,6536.0
2022-05-05 12:40:00,916.15,916.16,911.54,913.35,1963.0,916.15,916.16,911.54,913.35,1963.0
2022-05-05 12:45:00,914.34,914.34,911.68,913.55,2183.0,914.34,914.34,911.68,913.55,2183.0
2022-05-05 12:50:00,913.99,916.07,913.03,916.07,800.0,913.99,916.07,913.03,916.07,800.0
2022-05-05 12:55:00,916.29,920.0,915.32,920.0,1855.0,916.29,920.0,915.32,920.0,1855.0
2022-05-05 13:00:00,920.82,929.7,920.82,929.54,4676.0,920.82,929.7,920.82,929.54,4676.0
2022-05-05 13:05:00,930.12,935.21,930.12,935.21,800.0,930.12,935.21,930.12,935.21,800.0
2022-05-05 13:10:00,933.29,934.85,928.53,929.01,3726.0,933.29,934.85,928.53,929.01,3726.0
2022-05-05 13:15:00,928.84,929.16,927.13,928.18,1581.0,928.84,929.16,927.13,928.18,1581.0
2022-05-05 13:20:00,928.79,929.99,926.62,927.52,1900.0,928.79,929.99,926.62,927.52,1900.0
2022-05-05 13:25:00,927.6,928.76,921.98,921.98,1000.0,927.6,928.76,921.98,921.98,1000.0
2022-05-05 13:30:00,920.01,921.3,919.75,919.75,1100.0,920.01,921.3,919.75,919.75,1100.0
2022-05-05 13:35:00,923.2,923.96,923.2,923.96,420.0,923.2,923.96,923.2,923.96,420.0
2022-05-05 13:40:00,921.0,924.1,920.85,922.34,800.0,921.0,924.1,920.85,922.34,800.0
2022-05-05 13:45:00,922.94,922.95,919.86,920.03,1000.0,922.94,922.95,919.86,920.03,1000.0
2022-05-05 13:50:00,920.03,920.03,914.3,917.17,3457.0,920.03,920.03,914.3,917.17,3457.0
2022-05-05 13:55:00,917.52,918.75,913.73,914.58,4902.0,917.52,918.75,913.73,914.58,4902.0
2022-05-05 14:00:00,914.68,915.73,911.98,912.15,1010.0,914.68,915.73,911.98,912.15,1010.0
2022-05-05 14:05:00,912.29,913.2,912.13,912.34,1200.0,912.29,913.2,912.13,912.34,1200.0
2022-05-05 14:10:00,912.23,912.29,909.27,910.72,5235.0,912.23,912.29,909.27,910.72,5235.0
2022-05-05 14:15:00,911.12,917.71,911.12,917.71,806.0,911.12,917.71,911.12,917.71,806.0
2022-05-05 14:20:00,916.87,916.87,910.2,912.4,2125.0,916.87,916.87,910.2,912.4,2125.0
2022-05-05 14:25:00,910.44,911.27,908.67,909.5,1572.0,910.44,911.27,908.67,909.5,1572.0
2022-05-05 14:30:00,908.75,911.0,908.75,911.0,3819.0,908.75,911.0,908.75,911.0,3819.0
2022-05-05 14:35:00,910.21,913.2,910.2,913.1,992.0,910.21,913.2,910.2,913.1,992.0
2022-05-05 14:40:00,911.48,913.94,911.47,913.94,620.0,911.48,913.94,911.47,913.94,620.0
2022-05-05 14:45:00,913.0,915.46,912.77,914.99,1277.0,913.0,915.46,912.77,914.99,1277.0
2022-05-05 14:50:00,918.43,921.2,918.43,920.35,2300.0,918.43,921.2,918.43,920.35,2300.0
2022-05-05 14:55:00,920.31,920.32,917.13,917.13,878.0,920.31,920.32,917.13,917.13,878.0
2022-05-05 15:00:00,916.57,917.72,915.23,915.37,5901.0,916.57,917.72,915.23,915.37,5901.0
2022-05-05 15:05:00,915.67,916.53,914.45,915.82,1709.0,915.67,916.53,914.45,915.82,1709.0
2022-05-05 15:10:00,913.3,915.33,909.18,909.18,2548.0,913.3,915.33,909.18,909.18,2548.0
2022-05-05 15:15:00,908.98,909.99,907.24,908.2,6901.0,908.98,909.99,907.24,908.2,6901.0
2022-05-05 15:20:00,907.41,907.84,903.36,904.61,4226.0,907.41,907.84,903.36,904.61,4226.0
2022-05-05 15:25:00,902.57,907.09,902.21,903.11,4656.0,902.57,907.09,902.21,903.11,4656.0
2022-05-05 15:30:00,901.33,903.2,900.71,902.76,5247.0,901.33,903.2,900.71,902.76,5247.0
2022-05-05 15:35:00,903.96,908.2,900.42,906.27,7123.0,903.96,908.2,900.42,906.27,7123.0
2022-05-05 15:40:00,906.56,911.28,906.56,907.6,4569.0,906.56,911.28,906.56,907.6,4569.0
2022-05-05 15:45:00,907.5,910.0,906.98,907.82,7080.0,907.5,910.0,906.98,907.82,7080.0
2022-05-05 15:50:00,908.82,916.4,908.82,913.23,8038.0,908.82,916.4,908.82,913.23,8038.0
2022-05-05 15:55:00,914.01,915.01,909.25,913.27,20592.0,914.01,915.01,909.25,913.27,20592.0
2022-05-06 09:30:00,960.01,960.49,925.19,934.9,35361.0,960.01,960.49,925.19,934.9,35361.0
2022-05-06 09:35:00,935.92,948.98,915.35,915.35,17381.0,935.92,948.98,915.35,915.35,17381.0
2022-05-06 09:40:00,918.42,925.0,912.1,914.4,21585.0,918.42,925.0,912.1,914.4,21585.0
2022-05-06 09:45:00,913.59,921.0,911.5,915.94,20402.0,913.59,921.0,911.5,915.94,20402.0
2022-05-06 09:50:00,915.93,924.75,913.9,924.36,11445.0,915.93,924.75,913.9,924.36,11445.0
2022-05-06 09:55:00,925.0,934.99,921.7,934.99,16731.0,925.0,934.99,921.7,934.99,16731.0
2022-05-06 10:00:00,934.29,934.29,918.02,922.15,18086.0,934.29,934.29,918.02,922.15,18086.0
2022-05-06 10:05:00,922.21,928.81,904.42,904.42,16007.0,922.21,928.81,904.42,904.42,16007.0
2022-05-06 10:10:00,902.75,903.99,883.67,903.53,25081.0,902.75,903.99,883.67,903.53,25081.0
2022-05-06 10:15:00,904.99,922.99,904.99,921.25,8826.0,904.99,922.99,904.99,921.25,8826.0
2022-05-06 10:20:00,917.93,919.99,905.11,908.12,17123.0,917.93,919.99,905.11,908.12,17123.0
2022-05-06 10:25:00,907.94,912.53,899.88,899.89,3853.0,907.94,912.53,899.88,899.89,3853.0
2022-05-06 10:30:00,898.53,911.34,898.52,899.87,3343.0,898.53,911.34,898.52,899.87,3343.0
2022-05-06 10:35:00,900.32,902.52,892.0,897.44,3915.0,900.32,902.52,892.0,897.44,3915.0
2022-05-06 10:40:00,904.99,905.55,896.08,896.08,2775.0,904.99,905.55,896.08,896.08,2775.0
2022-05-06 10:45:00,899.15,907.96,898.75,902.68,7214.0,899.15,907.96,898.75,902.68,7214.0
2022-05-06 10:50:00,904.35,932.9,902.8,932.9,16353.0,904.35,932.9,902.8,932.9,16353.0
2022-05-06 10:55:00,931.91,940.0,928.51,939.98,7626.0,931.91,940.0,928.51,939.98,7626.0
2022-05-06 11:00:00,938.0,938.04,932.0,933.97,6697.0,938.0,938.04,932.0,933.97,6697.0
2022-05-06 11:05:00,933.63,936.79,931.67,936.79,3147.0,933.63,936.79,931.67,936.79,3147.0
2022-05-06 11:10:00,941.12,946.62,935.17,946.62,5104.0,941.12,946.62,935.17,946.62,5104.0
2022-05-06 11:15:00,950.0,976.83,948.77,976.19,10437.0,950.0,976.83,948.77,976.19,10437.0
2022-05-06 11:20:00,977.0,986.0,977.0,980.82,8751.0,977.0,986.0,977.0,980.82,8751.0
2022-05-06 11:25:00,980.73,980.73,960.94,962.58,9720.0,980.73,980.73,960.94,962.58,9720.0
2022-05-06 11:30:00,961.61,968.41,945.15,953.2,7873.0,961.61,968.41,945.15,953.2,7873.0
2022-05-06 11:35:00,947.94,949.97,941.36,941.56,4675.0,947.94,949.97,941.36,941.56,4675.0
2022-05-06 11:40:00,943.15,954.98,941.55,950.82,2871.0,943.15,954.98,941.55,950.82,2871.0
2022-05-06 11:45:00,948.23,950.0,944.69,947.47,2092.0,948.23,950.0,944.69,947.47,2092.0
2022-05-06 11:50:00,947.08,968.47,947.08,956.81,4200.0,947.08,968.47,947.08,956.81,4200.0
2022-05-06 11:55:00,952.26,957.12,946.1,947.75,2439.0,952.26,957.12,946.1,947.75,2439.0
2022-05-06 12:00:00,947.59,960.15,946.04,955.55,5685.0,947.59,960.15,946.04,955.55,5685.0
2022-05-06 12:05:00,955.31,965.15,954.01,955.74,5922.0,955.31,965.15,954.01,955.74,5922.0
2022-05-06 12:10:00,957.24,959.87,952.97,952.97,2555.0,957.24,959.87,952.97,952.97,2555.0
2022-05-06 12:15:00,954.56,960.29,953.44,953.74,6660.0,954.56,960.29,953.44,953.74,6660.0
2022-05-06 12:20:00,953.97,963.48,953.11,960.83,2400.0,953.97,963.48,953.11,960.83,2400.0
2022-05-06 12:25:00,963.0,966.2,960.76,963.89,1300.0,963.0,966.2,960.76,963.89,1300.0
2022-05-06 12:30:00,966.0,966.88,961.42,965.0,2187.0,966.0,966.88,961.42,965.0,2187.0
2022-05-06 12:35:00,965.19,965.19,955.01,959.0,1300.0,965.19,965.19,955.01,959.0,1300.0
2022-05-06 12:40:00,956.81,959.06,956.34,956.41,1380.0,956.81,959.06,956.34,956.41,1380.0
2022-05-06 12:45:00,958.2,958.2,955.96,955.96,2024.0,958.2,958.2,955.96,955.96,2024.0
2022-05-06 12:50:00,955.01,959.16,949.33,958.35,4700.0,955.01,959.16,949.33,958.35,4700.0
2022-05-06 12:55:00,957.02,962.77,953.28,962.77,4127.0,957.02,962.77,953.28,962.77,4127.0
2022-05-06 13:00:00,962.92,962.92,951.73,956.87,3005.0,962.92,962.92,951.73,956.87,3005.0
2022-05-06 13:05:00,958.75,958.75,950.64,953.0,2585.0,958.75,958.75,950.64,953.0,2585.0
2022-05-06 13:10:00,950.57,953.77,950.01,952.62,2900.0,950.57,953.77,950.01,952.62,2900.0
2022-05-06 13:15:00,950.02,950.6,947.17,947.62,2100.0,950.02,950.6,947.17,947.62,2100.0
2022-05-06 13:20:00,946.16,955.0,944.37,952.61,2945.0,946.16,955.0,944.37,952.61,2945.0
2022-05-06 13:25:00,952.12,952.36,946.75,948.83,2410.0,952.12,952.36,946.75,948.83,2410.0
2022-05-06 13:30:00,949.37,949.37,947.8,947.8,680.0,949.37,949.37,947.8,947.8,680.0
2022-05-06 13:35:00,951.72,951.72,943.01,946.09,1605.0,951.72,951.72,943.01,946.09,1605.0
2022-05-06 13:40:00,947.4,949.44,945.82,945.82,1890.0,947.4,949.44,945.82,945.82,1890.0
2022-05-06 13:45:00,947.45,947.98,945.06,947.44,2550.0,947.45,947.98,945.06,947.44,2550.0
2022-05-06 13:50:00,947.99,948.51,940.01,941.83,18908.0,947.99,948.51,940.01,941.83,18908.0
2022-05-06 13:55:00,941.03,941.52,938.09,938.09,2085.0,941.03,941.52,938.09,938.09,2085.0
2022-05-06 14:00:00,939.45,941.0,936.13,938.02,4374.0,939.45,941.0,936.13,938.02,4374.0
2022-05-06 14:05:00,936.46,937.53,928.01,928.01,4300.0,936.46,937.53,928.01,928.01,4300.0
2022-05-06 14:10:00,927.52,930.26,926.11,926.56,5360.0,927.52,930.26,926.11,926.56,5360.0
2022-05-06 14:15:00,926.83,930.39,925.06,926.55,2563.0,926.83,930.39,925.06,926.55,2563.0
2022-05-06 14:20:00,925.97,927.43,923.08,925.5,5888.0,925.97,927.43,923.08,925.5,5888.0
2022-05-06 14:25:00,924.02,924.46,920.0,923.68,4351.0,924.02,924.46,920.0,923.68,4351.0
2022-05-06 14:30:00,923.57,924.65,920.62,922.92,8488.0,923.57,924.65,920.62,922.92,8488.0
2022-05-06 14:35:00,921.93,922.42,918.29,919.08,4746.0,921.93,922.42,918.29,919.08,4746.0
2022-05-06 14:40:00,919.11,922.22,919.11,920.47,4258.0,919.11,922.22,919.11,920.47,4258.0
2022-05-06 14:45:00,920.71,922.82,919.13,921.24,8514.0,920.71,922.82,919.13,921.24,8514.0
2022-05-06 14:50:00,922.44,928.8,922.32,924.25,6484.0,922.44,928.8,922.32,924.25,6484.0
2022-05-06 14:55:00,925.43,929.1,921.48,923.84,7741.0,925.43,929.1,921.48,923.84,7741.0
2022-05-06 15:00:00,924.5,924.5,918.76,921.5,7493.0,924.5,924.5,918.76,921.5,7493.0
2022-05-06 15:05:00,921.0,922.46,918.08,921.4,5100.0,921.0,922.46,918.08,921.4,5100.0
2022-05-06 15:10:00,922.18,926.16,920.01,925.2,8495.0,922.18,926.16,920.01,925.2,8495.0
2022-05-06 15:15:00,924.84,925.36,920.01,921.9,3580.0,924.84,925.36,920.01,921.9,3580.0
2022-05-06 15:20:00,920.15,922.49,920.11,920.5,3000.0,920.15,922.49,920.11,920.5,3000.0
2022-05-06 15:25:00,920.99,925.4,920.86,924.2,4870.0,920.99,925.4,920.86,924.2,4870.0
2022-05-06 15:30:00,925.44,928.48,924.56,924.64,3570.0,925.44,928.48,924.56,924.64,3570.0
2022-05-06 15:35:00,926.09,936.34,925.45,935.0,5109.0,926.09,936.34,925.45,935.0,5109.0
2022-05-06 15:40:00,935.61,936.31,930.29,930.29,7890.0,935.61,936.31,930.29,930.29,7890.0
2022-05-06 15:45:00,929.53,933.64,929.53,933.0,2822.0,929.53,933.64,929.53,933.0,2822.0
2022-05-06 15:50:00,934.07,936.13,929.73,930.03,6350.0,934.07,936.13,929.73,930.03,6350.0
2022-05-06 15:55:00,928.39,930.79,924.01,926.76,27479.0,928.39,930.79,924.01,926.76,27479.0
2022-05-09 09:30:00,892.13,899.43,882.73,882.73,14989.0,892.13,899.43,882.73,882.73,14989.0
2022-05-09 09:35:00,889.64,897.0,883.48,891.22,11345.0,889.64,897.0,883.48,891.22,11345.0
2022-05-09 09:40:00,890.88,891.97,880.04,886.24,9097.0,890.88,891.97,880.04,886.24,9097.0
2022-05-09 09:45:00,883.05,884.39,868.29,870.15,8136.0,883.05,884.39,868.29,870.15,8136.0
2022-05-09 09:50:00,871.1,878.93,869.79,874.07,5270.0,871.1,878.93,869.79,874.07,5270.0
2022-05-09 09:55:00,876.59,876.59,862.52,865.78,5430.0,876.59,876.59,862.52,865.78,5430.0
2022-05-09 10:00:00,860.0,861.62,851.61,851.62,5415.0,860.0,861.62,851.61,851.62,5415.0
2022-05-09 10:05:00,853.0,857.12,847.61,849.63,8483.0,853.0,857.12,847.61,849.63,8483.0
2022-05-09 10:10:00,850.2,854.12,848.2,854.12,10778.0,850.2,854.12,848.2,854.12,10778.0
2022-05-09 10:15:00,853.49,855.74,845.0,845.6,4188.0,853.49,855.74,845.0,845.6,4188.0
2022-05-09 10:20:00,848.05,849.85,842.2,843.22,5278.0,848.05,849.85,842.2,843.22,5278.0
2022-05-09 10:25:00,842.5,842.5,835.8,835.8,3758.0,842.5,842.5,835.8,835.8,3758.0
2022-05-09 10:30:00,835.33,838.06,828.29,828.51,8428.0,835.33,838.06,828.29,828.51,8428.0
2022-05-09 10:35:00,827.71,828.78,822.01,822.48,7898.0,827.71,828.78,822.01,822.48,7898.0
2022-05-09 10:40:00,822.99,827.49,822.41,822.49,4379.0,822.99,827.49,822.41,822.49,4379.0
2022-05-09 10:45:00,823.84,824.44,818.69,821.61,5809.0,823.84,824.44,818.69,821.61,5809.0
2022-05-09 10:50:00,821.81,822.24,814.01,814.01,3776.0,821.81,822.24,814.01,814.01,3776.0
2022-05-09 10:55:00,814.63,819.63,811.51,811.69,7232.0,814.63,819.63,811.51,811.69,7232.0
2022-05-09 11:00:00,812.29,814.53,808.91,814.53,4673.0,812.29,814.53,808.91,814.53,4673.0
2022-05-09 11:05:00,813.0,813.0,805.03,806.25,5354.0,813.0,813.0,805.03,806.25,5354.0
2022-05-09 11:10:00,805.61,807.62,802.91,803.31,3956.0,805.61,807.62,802.91,803.31,3956.0
2022-05-09 11:15:00,802.78,806.17,798.52,799.96,11499.0,802.78,806.17,798.52,799.96,11499.0
2022-05-09 11:20:00,798.89,803.44,796.15,801.91,13258.0,798.89,803.44,796.15,801.91,13258.0
2022-05-09 11:25:00,802.41,806.54,798.93,800.66,14143.0,802.41,806.54,798.93,800.66,14143.0
2022-05-09 11:30:00,799.87,800.42,794.25,800.42,10751.0,799.87,800.42,794.25,800.42,10751.0
2022-05-09 11:35:00,801.96,804.58,795.07,804.09,8809.0,801.96,804.58,795.07,804.09,8809.0
2022-05-09 11:40:00,805.6,812.88,804.67,808.8,7824.0,805.6,812.88,804.67,808.8,7824.0
2022-05-09 11:45:00,808.0,811.18,805.31,806.71,10440.0,808.0,811.18,805.31,806.71,10440.0
2022-05-09 11:50:00,806.71,815.25,805.77,812.69,3667.0,806.71,815.25,805.77,812.69,3667.0
2022-05-09 11:55:00,811.47,813.49,806.7,806.85,6013.0,811.47,813.49,806.7,806.85,6013.0
2022-05-09 12:00:00,806.85,806.85,797.0,797.7,5801.0,806.85,806.85,797.0,797.7,5801.0
2022-05-09 12:05:00,796.48,807.26,795.0,800.0,11455.0,796.48,807.26,795.0,800.0,11455.0
2022-05-09 12:10:00,799.94,809.65,799.94,807.03,13964.0,799.94,809.65,799.94,807.03,13964.0
2022-05-09 12:15:00,808.71,811.99,806.54,808.47,10995.0,808.71,811.99,806.54,808.47,10995.0
2022-05-09 12:20:00,806.77,808.0,804.33,807.45,6526.0,806.77,808.0,804.33,807.45,6526.0
2022-05-09 12:25:00,807.36,810.74,803.6,805.78,3706.0,807.36,810.74,803.6,805.78,3706.0
2022-05-09 12:30:00,804.27,807.0,801.91,805.34,8634.0,804.27,807.0,801.91,805.34,8634.0
2022-05-09 12:35:00,804.87,806.07,803.64,805.0,10454.0,804.87,806.07,803.64,805.0,10454.0
2022-05-09 12:40:00,805.43,805.48,803.12,804.34,4477.0,805.43,805.48,803.12,804.34,4477.0
2022-05-09 12:45:00,804.42,804.66,802.23,804.65,8192.0,804.42,804.66,802.23,804.65,8192.0
2022-05-09 12:50:00,804.47,805.0,803.36,804.03,5231.0,804.47,805.0,803.36,804.03,5231.0
2022-05-09 12:55:00,804.72,805.57,802.86,803.42,3506.0,804.72,805.57,802.86,803.42,3506.0
2022-05-09 13:00:00,802.79,805.74,802.01,804.81,5855.0,802.79,805.74,802.01,804.81,5855.0
2022-05-09 13:05:00,805.5,805.5,804.36,805.35,3683.0,805.5,805.5,804.36,805.35,3683.0
2022-05-09 13:10:00,804.48,805.42,802.21,804.5,4322.0,804.48,805.42,802.21,804.5,4322.0
2022-05-09 13:15:00,803.93,807.24,803.93,806.94,3000.0,803.93,807.24,803.93,806.94,3000.0
2022-05-09 13:20:00,806.96,806.96,804.06,805.35,3656.0,806.96,806.96,804.06,805.35,3656.0
2022-05-09 13:25:00,804.79,806.8,798.96,801.94,5108.0,804.79,806.8,798.96,801.94,5108.0
2022-05-09 13:30:00,801.04,801.47,793.88,794.0,2394.0,801.04,801.47,793.88,794.0,2394.0
2022-05-09 13:35:00,792.79,794.0,790.14,793.71,6675.0,792.79,794.0,790.14,793.71,6675.0
2022-05-09 13:40:00,793.48,796.93,793.14,796.9,5386.0,793.48,796.93,793.14,796.9,5386.0
2022-05-09 13:45:00,796.03,796.03,790.76,790.77,2391.0,796.03,796.03,790.76,790.77,2391.0
2022-05-09 13:50:00,791.39,791.39,783.31,786.44,8736.0,791.39,791.39,783.31,786.44,8736.0
2022-05-09 13:55:00,787.15,793.14,786.6,787.79,2235.0,787.15,793.14,786.6,787.79,2235.0
2022-05-09 14:00:00,787.0,790.34,782.7,782.7,7086.0,787.0,790.34,782.7,782.7,7086.0
2022-05-09 14:05:00,783.92,784.89,779.22,780.99,6400.0,783.92,784.89,779.22,780.99,6400.0
2022-05-09 14:10:00,780.83,790.51,780.83,786.8,3904.0,780.83,790.51,780.83,786.8,3904.0
2022-05-09 14:15:00,787.78,792.83,787.24,790.65,3385.0,787.78,792.83,787.24,790.65,3385.0
2022-05-09 14:20:00,789.32,790.03,784.71,785.31,2200.0,789.32,790.03,784.71,785.31,2200.0
2022-05-09 14:25:00,786.4,788.08,785.81,785.86,1102.0,786.4,788.08,785.81,785.86,1102.0
2022-05-09 14:30:00,783.15,785.1,782.58,784.96,2708.0,783.15,785.1,782.58,784.96,2708.0
2022-05-09 14:35:00,784.38,786.53,782.0,782.77,8982.0,784.38,786.53,782.0,782.77,8982.0
2022-05-09 14:40:00,782.74,785.47,782.72,783.98,1515.0,782.74,785.47,782.72,783.98,1515.0
2022-05-09 14:45:00,784.98,789.22,784.98,788.0,9160.0,784.98,789.22,784.98,788.0,9160.0
2022-05-09 14:50:00,788.0,788.01,784.44,785.26,6107.0,788.0,788.01,784.44,785.26,6107.0
2022-05-09 14:55:00,785.96,787.68,785.12,787.06,2419.0,785.96,787.68,785.12,787.06,2419.0
2022-05-09 15:00:00,786.97,795.42,785.21,788.4,7774.0,786.97,795.42,785.21,788.4,7774.0
2022-05-09 15:05:00,788.84,792.31,788.84,790.99,2267.0,788.84,792.31,788.84,790.99,2267.0
2022-05-09 15:10:00,790.5,792.18,789.72,790.41,4490.0,790.5,792.18,789.72,790.41,4490.0
2022-05-09 15:15:00,788.72,789.27,787.0,788.76,3588.0,788.72,789.27,787.0,788.76,3588.0
2022-05-09 15:20:00,788.82,788.82,784.24,784.78,5980.0,788.82,788.82,784.24,784.78,5980.0
2022-05-09 15:25:00,785.03,785.03,781.0,781.24,4440.0,785.03,785.03,781.0,781.24,4440.0
2022-05-09 15:30:00,781.0,782.95,779.02,779.02,9521.0,781.0,782.95,779.02,779.02,9521.0
2022-05-09 15:35:00,778.78,779.85,778.51,778.83,4696.0,778.78,779.85,778.51,778.83,4696.0
2022-05-09 15:40:00,778.83,779.64,775.2,775.67,6518.0,778.83,779.64,775.2,775.67,6518.0
2022-05-09 15:45:00,775.21,775.33,768.21,769.13,14618.0,775.21,775.33,768.21,769.13,14618.0
2022-05-09 15:50:00,768.59,771.03,764.0,770.94,23774.0,768.59,771.03,764.0,770.94,23774.0
2022-05-09 15:55:00,770.48,772.96,766.93,771.05,36498.0,770.48,772.96,766.93,771.05,36498.0
2022-05-10 09:30:00,809.9,836.13,805.0,818.46,39020.0,809.9,836.13,805.0,818.46,39020.0
2022-05-10 09:35:00,820.88,823.0,810.61,815.94,14650.0,820.88,823.0,810.61,815.94,14650.0
2022-05-10 09:40:00,818.71,820.06,809.2,812.12,5987.0,818.71,820.06,809.2,812.12,5987.0
2022-05-10 09:45:00,809.48,816.15,805.37,810.0,9207.0,809.48,816.15,805.37,810.0,9207.0
2022-05-10 09:50:00,808.51,815.43,806.48,814.98,9853.0,808.51,815.43,806.48,814.98,9853.0
2022-05-10 09:55:00,818.04,822.9,813.3,819.54,4137.0,818.04,822.9,813.3,819.54,4137.0
2022-05-10 10:00:00,818.59,834.71,817.98,831.44,9933.0,818.59,834.71,817.98,831.44,9933.0
2022-05-10 10:05:00,831.17,834.0,827.87,828.06,7709.0,831.17,834.0,827.87,828.06,7709.0
2022-05-10 10:10:00,829.0,829.0,818.44,824.27,5095.0,829.0,829.0,818.44,824.27,5095.0
2022-05-10 10:15:00,825.5,827.47,824.65,825.71,1200.0,825.5,827.47,824.65,825.71,1200.0
2022-05-10 10:20:00,820.6,825.88,815.12,818.09,2101.0,820.6,825.88,815.12,818.09,2101.0
2022-05-10 10:25:00,816.62,816.63,806.74,809.4,5014.0,816.62,816.63,806.74,809.4,5014.0
2022-05-10 10:30:00,808.0,808.0,797.75,799.4,4306.0,808.0,808.0,797.75,799.4,4306.0
2022-05-10 10:35:00,797.57,799.0,792.0,792.5,2625.0,797.57,799.0,792.0,792.5,2625.0
2022-05-10 10:40:00,791.25,793.0,785.45,793.0,6592.0,791.25,793.0,785.45,793.0,6592.0
2022-05-10 10:45:00,793.94,794.29,782.24,786.13,3509.0,793.94,794.29,782.24,786.13,3509.0
2022-05-10 10:50:00,786.23,792.27,783.17,791.89,6545.0,786.23,792.27,783.17,791.89,6545.0
2022-05-10 10:55:00,789.08,790.16,780.21,780.21,1519.0,789.08,790.16,780.21,780.21,1519.0
2022-05-10 11:00:00,782.21,785.77,777.8,778.01,10200.0,782.21,785.77,777.8,778.01,10200.0
2022-05-10 11:05:00,776.5,776.51,771.53,771.63,4178.0,776.5,776.51,771.53,771.63,4178.0
2022-05-10 11:10:00,770.8,772.33,767.87,771.9,5833.0,770.8,772.33,767.87,771.9,5833.0
2022-05-10 11:15:00,767.88,771.37,766.11,770.87,3500.0,767.88,771.37,766.11,770.87,3500.0
2022-05-10 11:20:00,774.07,774.89,770.1,771.84,6607.0,774.07,774.89,770.1,771.84,6607.0
2022-05-10 11:25:00,770.43,774.6,767.25,774.6,5954.0,770.43,774.6,767.25,774.6,5954.0
2022-05-10 11:30:00,773.95,778.38,770.6,771.21,6551.0,773.95,778.38,770.6,771.21,6551.0
2022-05-10 11:35:00,772.09,783.07,771.55,782.22,6460.0,772.09,783.07,771.55,782.22,6460.0
2022-05-10 11:40:00,779.74,781.85,773.87,775.09,5809.0,779.74,781.85,773.87,775.09,5809.0
2022-05-10 11:45:00,776.45,777.22,771.82,774.58,3105.0,776.45,777.22,771.82,774.58,3105.0
2022-05-10 11:50:00,774.58,782.08,772.15,781.37,9194.0,774.58,782.08,772.15,781.37,9194.0
2022-05-10 11:55:00,780.0,788.69,775.85,787.03,8520.0,780.0,788.69,775.85,787.03,8520.0
2022-05-10 12:00:00,787.01,792.11,785.68,791.12,2959.0,787.01,792.11,785.68,791.12,2959.0
2022-05-10 12:05:00,790.08,790.08,781.85,782.4,6457.0,790.08,790.08,781.85,782.4,6457.0
2022-05-10 12:10:00,779.91,787.61,777.23,786.21,4540.0,779.91,787.61,777.23,786.21,4540.0
2022-05-10 12:15:00,783.75,785.13,778.49,778.83,3920.0,783.75,785.13,778.49,778.83,3920.0
2022-05-10 12:20:00,778.64,782.57,776.25,781.15,2428.0,778.64,782.57,776.25,781.15,2428.0
2022-05-10 12:25:00,780.66,787.05,778.42,780.63,2832.0,780.66,787.05,778.42,780.63,2832.0
2022-05-10 12:30:00,780.63,782.0,775.85,779.42,6770.0,780.63,782.0,775.85,779.42,6770.0
2022-05-10 12:35:00,782.2,784.12,776.55,778.09,2383.0,782.2,784.12,776.55,778.09,2383.0
2022-05-10 12:40:00,781.06,789.24,781.06,783.25,3929.0,781.06,789.24,781.06,783.25,3929.0
2022-05-10 12:45:00,783.33,788.45,783.22,784.57,6550.0,783.33,788.45,783.22,784.57,6550.0
2022-05-10 12:50:00,787.1,787.1,778.52,778.53,3702.0,787.1,787.1,778.52,778.53,3702.0
2022-05-10 12:55:00,779.25,781.68,778.2,781.68,2927.0,779.25,781.68,778.2,781.68,2927.0
2022-05-10 13:00:00,781.71,786.51,781.71,784.67,4168.0,781.71,786.51,781.71,784.67,4168.0
2022-05-10 13:05:00,784.69,792.35,784.68,791.92,4477.0,784.69,792.35,784.68,791.92,4477.0
2022-05-10 13:10:00,792.36,793.33,790.14,792.93,1700.0,792.36,793.33,790.14,792.93,1700.0
2022-05-10 13:15:00,792.04,792.48,789.17,789.2,2091.0,792.04,792.48,789.17,789.2,2091.0
2022-05-10 13:20:00,791.17,792.8,782.76,785.0,6536.0,791.17,792.8,782.76,785.0,6536.0
2022-05-10 13:25:00,785.58,793.98,785.57,792.04,6692.0,785.58,793.98,785.57,792.04,6692.0
2022-05-10 13:30:00,792.13,799.99,792.13,798.98,3700.0,792.13,799.99,792.13,798.98,3700.0
2022-05-10 13:35:00,798.98,806.3,798.98,805.12,10271.0,798.98,806.3,798.98,805.12,10271.0
2022-05-10 13:40:00,806.67,811.31,806.16,806.16,10499.0,806.67,811.31,806.16,806.16,10499.0
2022-05-10 13:45:00,805.74,810.0,803.08,809.06,6306.0,805.74,810.0,803.08,809.06,6306.0
2022-05-10 13:50:00,809.98,810.11,802.0,804.92,6103.0,809.98,810.11,802.0,804.92,6103.0
2022-05-10 13:55:00,804.67,807.3,804.64,805.39,1750.0,804.67,807.3,804.64,805.39,1750.0
2022-05-10 14:00:00,806.0,806.7,803.41,804.14,1818.0,806.0,806.7,803.41,804.14,1818.0
2022-05-10 14:05:00,804.18,804.43,795.66,799.1,1623.0,804.18,804.43,795.66,799.1,1623.0
2022-05-10 14:10:00,797.8,803.73,797.68,803.0,1263.0,797.8,803.73,797.68,803.0,1263.0
2022-05-10 14:15:00,798.08,800.68,793.81,800.64,2824.0,798.08,800.68,793.81,800.64,2824.0
2022-05-10 14:20:00,799.0,804.29,797.69,797.69,2546.0,799.0,804.29,797.69,797.69,2546.0
2022-05-10 14:25:00,797.41,797.41,790.03,794.0,5495.0,797.41,797.41,790.03,794.0,5495.0
2022-05-10 14:30:00,796.18,796.19,792.68,793.87,2026.0,796.18,796.19,792.68,793.87,2026.0
2022-05-10 14:35:00,793.44,796.35,790.47,792.96,3304.0,793.44,796.35,790.47,792.96,3304.0
2022-05-10 14:40:00,790.25,800.64,788.71,800.64,11682.0,790.25,800.64,788.71,800.64,11682.0
2022-05-10 14:45:00,800.63,800.63,785.53,793.63,14613.0,800.63,800.63,785.53,793.63,14613.0
2022-05-10 14:50:00,793.7,797.61,793.7,796.49,2565.0,793.7,797.61,793.7,796.49,2565.0
2022-05-10 14:55:00,796.54,797.47,789.26,791.32,4773.0,796.54,797.47,789.26,791.32,4773.0
2022-05-10 15:00:00,792.81,792.82,788.15,791.11,4906.0,792.81,792.82,788.15,791.11,4906.0
2022-05-10 15:05:00,791.51,796.71,790.2,790.2,3074.0,791.51,796.71,790.2,790.2,3074.0
2022-05-10 15:10:00,789.23,793.02,787.23,790.37,2682.0,789.23,793.02,787.23,790.37,2682.0
2022-05-10 15:15:00,789.71,790.99,787.01,789.23,2457.0,789.71,790.99,787.01,789.23,2457.0
2022-05-10 15:20:00,787.83,787.83,783.0,783.02,3183.0,787.83,787.83,783.0,783.02,3183.0
2022-05-10 15:25:00,780.05,783.3,778.13,781.62,6715.0,780.05,783.3,778.13,781.62,6715.0
2022-05-10 15:30:00,780.73,781.15,778.76,780.37,5002.0,780.73,781.15,778.76,780.37,5002.0
2022-05-10 15:35:00,780.91,780.92,776.19,777.14,6035.0,780.91,780.92,776.19,777.14,6035.0
2022-05-10 15:40:00,775.75,776.39,770.71,770.71,5645.0,775.75,776.39,770.71,770.71,5645.0
2022-05-10 15:45:00,771.42,774.04,767.81,772.0,6227.0,771.42,774.04,767.81,772.0,6227.0
2022-05-10 15:50:00,770.75,774.65,770.07,774.05,6142.0,770.75,774.65,770.07,774.05,6142.0
2022-05-10 15:55:00,774.92,774.96,771.35,774.96,21943.0,774.92,774.96,771.35,774.96,21943.0
2022-05-11 09:30:00,771.8,771.8,746.61,749.62,17490.0,771.8,771.8,746.61,749.62,17490.0
2022-05-11 09:35:00,750.03,752.86,731.93,740.24,8338.0,750.03,752.86,731.93,740.24,8338.0
2022-05-11 09:40:00,736.71,758.67,733.0,756.3,17737.0,736.71,758.67,733.0,756.3,17737.0
2022-05-11 09:45:00,755.31,769.52,753.76,768.66,11626.0,755.31,769.52,753.76,768.66,11626.0
2022-05-11 09:50:00,769.98,774.99,767.1,768.3,9066.0,769.98,774.99,767.1,768.3,9066.0
2022-05-11 09:55:00,765.29,765.8,755.01,765.8,4359.0,765.29,765.8,755.01,765.8,4359.0
2022-05-11 10:00:00,761.99,763.4,750.18,762.7,4110.0,761.99,763.4,750.18,762.7,4110.0
2022-05-11 10:05:00,759.66,760.26,749.43,749.44,4309.0,759.66,760.26,749.43,749.44,4309.0
2022-05-11 10:10:00,749.33,753.07,741.88,753.07,7822.0,749.33,753.07,741.88,753.07,7822.0
2022-05-11 10:15:00,750.0,756.76,745.48,753.83,3902.0,750.0,756.76,745.48,753.83,3902.0
2022-05-11 10:20:00,756.44,766.96,755.17,765.6,11017.0,756.44,766.96,755.17,765.6,11017.0
2022-05-11 10:25:00,765.8,766.43,760.59,764.63,7381.0,765.8,766.43,760.59,764.63,7381.0
2022-05-11 10:30:00,761.0,762.38,752.0,755.76,4100.0,761.0,762.38,752.0,755.76,4100.0
2022-05-11 10:35:00,755.56,762.0,752.65,759.81,2790.0,755.56,762.0,752.65,759.81,2790.0
2022-05-11 10:40:00,759.13,759.43,755.04,759.43,1500.0,759.13,759.43,755.04,759.43,1500.0
2022-05-11 10:45:00,758.23,760.74,744.19,744.19,1730.0,758.23,760.74,744.19,744.19,1730.0
2022-05-11 10:50:00,743.08,744.07,738.18,740.0,2809.0,743.08,744.07,738.18,740.0,2809.0
2022-05-11 10:55:00,742.0,743.72,740.03,743.72,3240.0,742.0,743.72,740.03,743.72,3240.0
2022-05-11 11:00:00,742.66,743.6,737.42,741.05,2996.0,742.66,743.6,737.42,741.05,2996.0
2022-05-11 11:05:00,741.0,741.0,735.0,737.13,2548.0,741.0,741.0,735.0,737.13,2548.0
2022-05-11 11:10:00,738.17,740.86,737.06,740.72,1650.0,738.17,740.86,737.06,740.72,1650.0
2022-05-11 11:15:00,741.02,741.02,730.0,731.54,6878.0,741.02,741.02,730.0,731.54,6878.0
2022-05-11 11:20:00,732.0,740.41,732.0,736.63,3884.0,732.0,740.41,732.0,736.63,3884.0
2022-05-11 11:25:00,735.0,739.36,733.7,739.36,2410.0,735.0,739.36,733.7,739.36,2410.0
2022-05-11 11:30:00,740.09,741.42,736.47,737.18,6264.0,740.09,741.42,736.47,737.18,6264.0
2022-05-11 11:35:00,740.0,742.27,732.55,736.71,14956.0,740.0,742.27,732.55,736.71,14956.0
2022-05-11 11:40:00,736.71,737.51,734.39,734.51,3801.0,736.71,737.51,734.39,734.51,3801.0
2022-05-11 11:45:00,735.46,736.29,731.43,734.85,2400.0,735.46,736.29,731.43,734.85,2400.0
2022-05-11 11:50:00,735.65,735.65,728.63,730.61,4402.0,735.65,735.65,728.63,730.61,4402.0
2022-05-11 11:55:00,729.25,729.25,722.27,724.03,6720.0,729.25,729.25,722.27,724.03,6720.0
2022-05-11 12:00:00,724.91,726.2,720.01,724.36,4583.0,724.91,726.2,720.01,724.36,4583.0
2022-05-11 12:05:00,726.0,727.53,721.92,724.07,7364.0,726.0,727.53,721.92,724.07,7364.0
2022-05-11 12:10:00,722.59,722.59,715.5,715.5,7268.0,722.59,722.59,715.5,715.5,7268.0
2022-05-11 12:15:00,715.98,720.0,713.75,715.0,6356.0,715.98,720.0,713.75,715.0,6356.0
2022-05-11 12:20:00,715.1,722.23,714.02,721.03,4104.0,715.1,722.23,714.02,721.03,4104.0
2022-05-11 12:25:00,723.4,723.43,712.65,712.65,8750.0,723.4,723.43,712.65,712.65,8750.0
2022-05-11 12:30:00,712.81,716.06,711.82,713.36,3859.0,712.81,716.06,711.82,713.36,3859.0
2022-05-11 12:35:00,712.6,720.38,712.6,716.4,5432.0,712.6,720.38,712.6,716.4,5432.0
2022-05-11 12:40:00,716.71,721.64,714.0,714.41,4076.0,716.71,721.64,714.0,714.41,4076.0
2022-05-11 12:45:00,712.9,718.08,711.33,717.72,4275.0,712.9,718.08,711.33,717.72,4275.0
2022-05-11 12:50:00,717.13,718.14,714.4,714.41,2529.0,717.13,718.14,714.4,714.41,2529.0
2022-05-11 12:55:00,715.29,715.29,710.03,712.67,3102.0,715.29,715.29,710.03,712.67,3102.0
2022-05-11 13:00:00,710.81,710.81,707.46,709.0,2916.0,710.81,710.81,707.46,709.0,2916.0
2022-05-11 13:05:00,707.86,710.71,707.26,709.23,4018.0,707.86,710.71,707.26,709.23,4018.0
2022-05-11 13:10:00,709.27,711.56,708.47,708.93,4120.0,709.27,711.56,708.47,708.93,4120.0
2022-05-11 13:15:00,709.66,712.49,709.22,711.82,4735.0,709.66,712.49,709.22,711.82,4735.0
2022-05-11 13:20:00,710.44,712.36,707.47,710.97,3435.0,710.44,712.36,707.47,710.97,3435.0
2022-05-11 13:25:00,709.51,710.47,703.37,703.38,1799.0,709.51,710.47,703.37,703.38,1799.0
2022-05-11 13:30:00,704.7,705.91,702.64,703.86,1950.0,704.7,705.91,702.64,703.86,1950.0
2022-05-11 13:35:00,704.99,705.99,699.0,699.73,2939.0,704.99,705.99,699.0,699.73,2939.0
2022-05-11 13:40:00,697.21,697.78,695.01,695.26,7175.0,697.21,697.78,695.01,695.26,7175.0
2022-05-11 13:45:00,695.91,696.37,693.63,696.37,6210.0,695.91,696.37,693.63,696.37,6210.0
2022-05-11 13:50:00,696.01,697.56,694.0,695.35,4477.0,696.01,697.56,694.0,695.35,4477.0
2022-05-11 13:55:00,696.52,697.05,692.13,693.52,3524.0,696.52,697.05,692.13,693.52,3524.0
2022-05-11 14:00:00,694.33,701.63,694.33,701.63,8557.0,694.33,701.63,694.33,701.63,8557.0
2022-05-11 14:05:00,700.86,701.07,697.0,697.0,6714.0,700.86,701.07,697.0,697.0,6714.0
2022-05-11 14:10:00,697.02,697.57,695.59,696.65,5267.0,697.02,697.57,695.59,696.65,5267.0
2022-05-11 14:15:00,698.0,700.33,696.14,698.3,3006.0,698.0,700.33,696.14,698.3,3006.0
2022-05-11 14:20:00,700.08,702.4,696.29,700.5,10288.0,700.08,702.4,696.29,700.5,10288.0
2022-05-11 14:25:00,701.0,705.6,700.64,701.69,8975.0,701.0,705.6,700.64,701.69,8975.0
2022-05-11 14:30:00,701.87,705.55,700.0,705.51,3779.0,701.87,705.55,700.0,705.51,3779.0
2022-05-11 14:35:00,705.59,705.59,701.8,703.83,6154.0,705.59,705.59,701.8,703.83,6154.0
2022-05-11 14:40:00,705.04,712.7,702.72,712.7,16950.0,705.04,712.7,702.72,712.7,16950.0
2022-05-11 14:45:00,713.95,714.09,704.0,704.71,3730.0,713.95,714.09,704.0,704.71,3730.0
2022-05-11 14:50:00,704.86,704.86,700.04,700.19,1927.0,704.86,704.86,700.04,700.19,1927.0
2022-05-11 14:55:00,700.05,700.55,697.06,698.21,7448.0,700.05,700.55,697.06,698.21,7448.0
2022-05-11 15:00:00,698.39,698.39,692.79,693.12,5157.0,698.39,698.39,692.79,693.12,5157.0
2022-05-11 15:05:00,692.09,693.04,688.0,690.25,4856.0,692.09,693.04,688.0,690.25,4856.0
2022-05-11 15:10:00,689.57,691.38,686.47,688.77,5357.0,689.57,691.38,686.47,688.77,5357.0
2022-05-11 15:15:00,688.39,690.29,686.8,689.23,5072.0,688.39,690.29,686.8,689.23,5072.0
2022-05-11 15:20:00,688.68,688.68,681.2,682.83,10242.0,688.68,688.68,681.2,682.83,10242.0
2022-05-11 15:25:00,682.85,685.11,682.85,684.37,3316.0,682.85,685.11,682.85,684.37,3316.0
2022-05-11 15:30:00,684.19,688.17,684.19,685.89,8359.0,684.19,688.17,684.19,685.89,8359.0
2022-05-11 15:35:00,685.98,686.31,682.29,683.4,7730.0,685.98,686.31,682.29,683.4,7730.0
2022-05-11 15:40:00,683.53,683.68,681.26,681.58,9135.0,683.53,683.68,681.26,681.58,9135.0
2022-05-11 15:45:00,682.0,682.5,678.3,678.93,17374.0,682.0,682.5,678.3,678.93,17374.0
2022-05-11 15:50:00,677.8,679.09,676.05,678.88,20301.0,677.8,679.09,676.05,678.88,20301.0
2022-05-11 15:55:00,678.08,680.42,674.53,680.37,53155.0,678.08,680.42,674.53,680.37,53155.0
2022-05-12 09:30:00,655.01,656.16,640.0,643.0,33550.0,655.01,656.16,640.0,643.0,33550.0
2022-05-12 09:35:00,640.23,658.32,640.23,651.58,15202.0,640.23,658.32,640.23,651.58,15202.0
2022-05-12 09:40:00,650.39,672.47,650.0,671.51,32630.0,650.39,672.47,650.0,671.51,32630.0
2022-05-12 09:45:00,670.88,680.0,669.26,674.68,20286.0,670.88,680.0,669.26,674.68,20286.0
2022-05-12 09:50:00,674.25,680.0,669.24,680.0,15358.0,674.25,680.0,669.24,680.0,15358.0
2022-05-12 09:55:00,677.82,677.92,665.04,669.14,20604.0,677.82,677.92,665.04,669.14,20604.0
2022-05-12 10:00:00,670.0,680.58,662.31,680.12,14737.0,670.0,680.58,662.31,680.12,14737.0
2022-05-12 10:05:00,682.83,694.95,682.82,694.29,5179.0,682.83,694.95,682.82,694.29,5179.0
2022-05-12 10:10:00,693.86,708.58,692.83,702.9,11280.0,693.86,708.58,692.83,702.9,11280.0
2022-05-12 10:15:00,701.73,710.0,694.64,702.54,11582.0,701.73,710.0,694.64,702.54,11582.0
2022-05-12 10:20:00,700.04,715.02,699.9,712.19,12094.0,700.04,715.02,699.9,712.19,12094.0
2022-05-12 10:25:00,711.41,711.41,702.52,702.9,3645.0,711.41,711.41,702.52,702.9,3645.0
2022-05-12 10:30:00,704.53,709.95,695.67,699.41,3503.0,704.53,709.95,695.67,699.41,3503.0
2022-05-12 10:35:00,699.75,705.51,695.81,705.51,11957.0,699.75,705.51,695.81,705.51,11957.0
2022-05-12 10:40:00,705.74,710.63,700.83,708.09,9029.0,705.74,710.63,700.83,708.09,9029.0
2022-05-12 10:45:00,708.0,725.08,704.73,721.52,11409.0,708.0,725.08,704.73,721.52,11409.0
2022-05-12 10:50:00,722.2,734.52,722.2,734.08,16244.0,722.2,734.52,722.2,734.08,16244.0
2022-05-12 10:55:00,733.93,737.5,733.03,736.89,13660.0,733.93,737.5,733.03,736.89,13660.0
2022-05-12 11:00:00,738.96,741.0,733.24,739.84,9897.0,738.96,741.0,733.24,739.84,9897.0
2022-05-12 11:05:00,740.59,744.74,738.4,744.58,4152.0,740.59,744.74,738.4,744.58,4152.0
2022-05-12 11:10:00,745.88,747.12,737.53,737.84,5534.0,745.88,747.12,737.53,737.84,5534.0
2022-05-12 11:15:00,737.13,738.08,735.54,737.71,14240.0,737.13,738.08,735.54,737.71,14240.0
2022-05-12 11:20:00,738.0,740.63,733.2,734.61,10394.0,738.0,740.63,733.2,734.61,10394.0
2022-05-12 11:25:00,735.25,738.94,735.25,735.28,8129.0,735.25,738.94,735.25,735.28,8129.0
2022-05-12 11:30:00,735.97,737.13,724.51,726.8,7922.0,735.97,737.13,724.51,726.8,7922.0
2022-05-12 11:35:00,727.0,733.91,725.18,731.51,6200.0,727.0,733.91,725.18,731.51,6200.0
2022-05-12 11:40:00,729.59,733.59,726.6,727.6,5938.0,729.59,733.59,726.6,727.6,5938.0
2022-05-12 11:45:00,727.04,728.78,720.0,722.88,2238.0,727.04,728.78,720.0,722.88,2238.0
2022-05-12 11:50:00,719.88,719.88,709.13,711.79,6016.0,719.88,719.88,709.13,711.79,6016.0
2022-05-12 11:55:00,712.11,712.11,706.05,708.7,2439.0,712.11,712.11,706.05,708.7,2439.0
2022-05-12 12:00:00,707.31,707.31,698.62,703.4,12937.0,707.31,707.31,698.62,703.4,12937.0
2022-05-12 12:05:00,703.55,706.36,700.51,706.36,1800.0,703.55,706.36,700.51,706.36,1800.0
2022-05-12 12:10:00,704.01,709.04,701.38,705.86,3150.0,704.01,709.04,701.38,705.86,3150.0
2022-05-12 12:15:00,705.58,705.85,700.29,704.76,3340.0,705.58,705.85,700.29,704.76,3340.0
2022-05-12 12:20:00,706.02,713.15,704.8,712.95,3987.0,706.02,713.15,704.8,712.95,3987.0
2022-05-12 12:25:00,714.81,717.26,711.72,713.13,3188.0,714.81,717.26,711.72,713.13,3188.0
2022-05-12 12:30:00,713.11,715.0,712.54,713.45,9465.0,713.11,715.0,712.54,713.45,9465.0
2022-05-12 12:35:00,713.9,714.21,711.49,711.95,2265.0,713.9,714.21,711.49,711.95,2265.0
2022-05-12 12:40:00,711.49,715.54,706.51,715.54,4008.0,711.49,715.54,706.51,715.54,4008.0
2022-05-12 12:45:00,718.03,724.49,716.33,717.87,4432.0,718.03,724.49,716.33,717.87,4432.0
2022-05-12 12:50:00,719.14,721.93,718.85,721.92,600.0,719.14,721.93,718.85,721.92,600.0
2022-05-12 12:55:00,720.6,724.87,716.12,718.55,4906.0,720.6,724.87,716.12,718.55,4906.0
2022-05-12 13:00:00,718.4,723.12,714.48,714.48,2600.0,718.4,723.12,714.48,714.48,2600.0
2022-05-12 13:05:00,711.5,718.12,709.97,711.91,1700.0,711.5,718.12,709.97,711.91,1700.0
2022-05-12 13:10:00,712.23,715.74,711.16,714.18,2963.0,712.23,715.74,711.16,714.18,2963.0
2022-05-12 13:15:00,714.2,716.3,712.64,712.69,1700.0,714.2,716.3,712.64,712.69,1700.0
2022-05-12 13:20:00,714.69,716.07,711.78,711.79,1510.0,714.69,716.07,711.78,711.79,1510.0
2022-05-12 13:25:00,711.87,714.0,710.03,712.68,7977.0,711.87,714.0,710.03,712.68,7977.0
2022-05-12 13:30:00,712.47,716.7,710.1,711.05,5442.0,712.47,716.7,710.1,711.05,5442.0
2022-05-12 13:35:00,709.26,710.59,702.97,702.97,2500.0,709.26,710.59,702.97,702.97,2500.0
2022-05-12 13:40:00,702.79,705.42,701.9,703.02,7773.0,702.79,705.42,701.9,703.02,7773.0
2022-05-12 13:45:00,703.01,703.01,696.91,696.91,4946.0,703.01,703.01,696.91,696.91,4946.0
2022-05-12 13:50:00,694.83,697.99,694.83,696.95,9157.0,694.83,697.99,694.83,696.95,9157.0
2022-05-12 13:55:00,698.07,702.93,697.37,702.79,6641.0,698.07,702.93,697.37,702.79,6641.0
2022-05-12 14:00:00,703.43,706.45,702.92,703.7,2750.0,703.43,706.45,702.92,703.7,2750.0
2022-05-12 14:05:00,703.71,705.47,701.94,704.82,10654.0,703.71,705.47,701.94,704.82,10654.0
2022-05-12 14:10:00,704.84,706.94,703.56,705.8,3249.0,704.84,706.94,703.56,705.8,3249.0
2022-05-12 14:15:00,705.0,708.57,704.08,707.93,2400.0,705.0,708.57,704.08,707.93,2400.0
2022-05-12 14:20:00,708.55,712.78,708.02,708.25,5700.0,708.55,712.78,708.02,708.25,5700.0
2022-05-12 14:25:00,707.87,710.31,705.84,709.07,1561.0,707.87,710.31,705.84,709.07,1561.0
2022-05-12 14:30:00,708.61,708.69,702.03,703.8,1500.0,708.61,708.69,702.03,703.8,1500.0
2022-05-12 14:35:00,703.45,704.65,700.39,700.39,2470.0,703.45,704.65,700.39,700.39,2470.0
2022-05-12 14:40:00,698.96,700.0,694.95,697.89,2850.0,698.96,700.0,694.95,697.89,2850.0
2022-05-12 14:45:00,700.69,702.15,698.63,698.63,6450.0,700.69,702.15,698.63,698.63,6450.0
2022-05-12 14:50:00,698.47,702.68,697.62,699.75,4200.0,698.47,702.68,697.62,699.75,4200.0
2022-05-12 14:55:00,698.67,700.98,698.67,699.3,3591.0,698.67,700.98,698.67,699.3,3591.0
2022-05-12 15:00:00,699.16,705.05,697.91,705.05,2350.0,699.16,705.05,697.91,705.05,2350.0
2022-05-12 15:05:00,704.36,704.9,701.07,703.74,2025.0,704.36,704.9,701.07,703.74,2025.0
2022-05-12 15:10:00,703.0,704.16,701.07,702.85,3315.0,703.0,704.16,701.07,702.85,3315.0
2022-05-12 15:15:00,703.4,710.12,702.48,710.12,3114.0,703.4,710.12,702.48,710.12,3114.0
2022-05-12 15:20:00,710.76,716.39,710.09,714.78,4651.0,710.76,716.39,710.09,714.78,4651.0
2022-05-12 15:25:00,715.0,720.03,710.87,711.93,6276.0,715.0,720.03,710.87,711.93,6276.0
2022-05-12 15:30:00,712.47,718.99,712.47,717.14,6639.0,712.47,718.99,712.47,717.14,6639.0
2022-05-12 15:35:00,715.76,718.11,713.59,718.11,6859.0,715.76,718.11,713.59,718.11,6859.0
2022-05-12 15:40:00,718.42,721.21,714.08,716.02,6527.0,718.42,721.21,714.08,716.02,6527.0
2022-05-12 15:45:00,715.51,719.44,714.86,714.86,4966.0,715.51,719.44,714.86,714.86,4966.0
2022-05-12 15:50:00,715.56,720.76,715.55,718.63,9361.0,715.56,720.76,715.55,718.63,9361.0
2022-05-12 15:55:00,718.13,723.73,718.13,723.73,23136.0,718.13,723.73,718.13,723.73,23136.0
2022-05-13 09:30:00,751.0,756.96,743.09,749.0,16715.0,751.0,756.96,743.09,749.0,16715.0
2022-05-13 09:35:00,746.19,756.19,738.83,751.31,14243.0,746.19,756.19,738.83,751.31,14243.0
2022-05-13 09:40:00,748.41,771.01,746.68,769.22,13469.0,748.41,771.01,746.68,769.22,13469.0
2022-05-13 09:45:00,770.62,783.8,769.08,779.21,17052.0,770.62,783.8,769.08,779.21,17052.0
2022-05-13 09:50:00,779.81,786.15,778.36,783.35,11103.0,779.81,786.15,778.36,783.35,11103.0
2022-05-13 09:55:00,782.14,783.71,774.96,777.29,8297.0,782.14,783.71,774.96,777.29,8297.0
2022-05-13 10:00:00,779.28,785.53,776.15,782.57,6507.0,779.28,785.53,776.15,782.57,6507.0
2022-05-13 10:05:00,784.75,785.58,780.7,785.24,11904.0,784.75,785.58,780.7,785.24,11904.0
2022-05-13 10:10:00,786.5,787.28,774.2,776.0,7229.0,786.5,787.28,774.2,776.0,7229.0
2022-05-13 10:15:00,775.62,782.45,775.32,779.47,4921.0,775.62,782.45,775.32,779.47,4921.0
2022-05-13 10:20:00,779.7,785.57,778.45,785.57,3587.0,779.7,785.57,778.45,785.57,3587.0
2022-05-13 10:25:00,786.87,789.03,783.18,783.18,2136.0,786.87,789.03,783.18,783.18,2136.0
2022-05-13 10:30:00,786.04,788.28,782.66,787.98,4194.0,786.04,788.28,782.66,787.98,4194.0
2022-05-13 10:35:00,787.49,791.05,787.49,791.05,2996.0,787.49,791.05,787.49,791.05,2996.0
2022-05-13 10:40:00,790.77,793.7,788.13,788.13,4100.0,790.77,793.7,788.13,788.13,4100.0
2022-05-13 10:45:00,787.1,792.46,786.65,791.6,10417.0,787.1,792.46,786.65,791.6,10417.0
2022-05-13 10:50:00,792.36,796.97,791.0,796.97,3332.0,792.36,796.97,791.0,796.97,3332.0
2022-05-13 10:55:00,795.99,798.76,791.31,792.99,11820.0,795.99,798.76,791.31,792.99,11820.0
2022-05-13 11:00:00,793.0,793.81,788.81,788.81,4723.0,793.0,793.81,788.81,788.81,4723.0
2022-05-13 11:05:00,791.84,795.68,791.28,793.97,3081.0,791.84,795.68,791.28,793.97,3081.0
2022-05-13 11:10:00,792.75,792.75,787.51,787.51,4000.0,792.75,792.75,787.51,787.51,4000.0
2022-05-13 11:15:00,785.61,786.37,780.69,781.51,4001.0,785.61,786.37,780.69,781.51,4001.0
2022-05-13 11:20:00,783.51,791.38,783.51,790.46,2278.0,783.51,791.38,783.51,790.46,2278.0
2022-05-13 11:25:00,788.55,794.42,788.5,791.37,1697.0,788.55,794.42,788.5,791.37,1697.0
2022-05-13 11:30:00,791.21,791.65,784.21,791.45,6730.0,791.21,791.65,784.21,791.45,6730.0
2022-05-13 11:35:00,791.08,794.7,789.82,794.4,6741.0,791.08,794.7,789.82,794.4,6741.0
2022-05-13 11:40:00,794.69,794.69,791.18,794.2,2462.0,794.69,794.69,791.18,794.2,2462.0
2022-05-13 11:45:00,794.0,799.16,793.78,798.85,2915.0,794.0,799.16,793.78,798.85,2915.0
2022-05-13 11:50:00,799.94,800.04,797.77,797.88,2970.0,799.94,800.04,797.77,797.88,2970.0
2022-05-13 11:55:00,798.92,801.0,796.0,801.0,5442.0,798.92,801.0,796.0,801.0,5442.0
2022-05-13 12:00:00,801.02,801.49,799.0,801.49,3145.0,801.02,801.49,799.0,801.49,3145.0
2022-05-13 12:05:00,801.48,801.81,799.24,801.81,2700.0,801.48,801.81,799.24,801.81,2700.0
2022-05-13 12:10:00,802.0,805.88,801.13,801.26,10892.0,802.0,805.88,801.13,801.26,10892.0
2022-05-13 12:15:00,800.01,801.11,795.22,795.23,5143.0,800.01,801.11,795.22,795.23,5143.0
2022-05-13 12:20:00,793.02,797.21,792.68,793.58,2600.0,793.02,797.21,792.68,793.58,2600.0
2022-05-13 12:25:00,793.74,797.06,793.74,797.01,3394.0,793.74,797.06,793.74,797.01,3394.0
2022-05-13 12:30:00,797.6,799.98,796.4,797.12,6190.0,797.6,799.98,796.4,797.12,6190.0
2022-05-13 12:35:00,798.42,798.92,797.16,798.06,1609.0,798.42,798.92,797.16,798.06,1609.0
2022-05-13 12:40:00,798.05,802.72,796.94,796.94,9014.0,798.05,802.72,796.94,796.94,9014.0
2022-05-13 12:45:00,796.87,798.55,795.95,797.82,2300.0,796.87,798.55,795.95,797.82,2300.0
2022-05-13 12:50:00,797.03,797.03,794.63,796.3,2870.0,797.03,797.03,794.63,796.3,2870.0
2022-05-13 12:55:00,796.97,800.31,796.97,798.72,2385.0,796.97,800.31,796.97,798.72,2385.0
2022-05-13 13:00:00,799.99,800.22,795.01,796.98,2688.0,799.99,800.22,795.01,796.98,2688.0
2022-05-13 13:05:00,797.29,797.34,794.1,796.09,4149.0,797.29,797.34,794.1,796.09,4149.0
2022-05-13 13:10:00,795.27,796.55,794.44,795.43,1416.0,795.27,796.55,794.44,795.43,1416.0
2022-05-13 13:15:00,795.13,795.51,791.12,791.12,3918.0,795.13,795.51,791.12,791.12,3918.0
2022-05-13 13:20:00,789.84,794.5,789.84,794.5,1026.0,789.84,794.5,789.84,794.5,1026.0
2022-05-13 13:25:00,795.0,796.73,794.5,795.75,1200.0,795.0,796.73,794.5,795.75,1200.0
2022-05-13 13:30:00,795.32,797.39,795.18,796.14,400.0,795.32,797.39,795.18,796.14,400.0
2022-05-13 13:35:00,795.75,795.75,792.75,792.75,873.0,795.75,795.75,792.75,792.75,873.0
2022-05-13 13:40:00,790.38,792.43,790.35,791.32,1198.0,790.38,792.43,790.35,791.32,1198.0
2022-05-13 13:45:00,790.73,790.73,786.8,789.64,1654.0,790.73,790.73,786.8,789.64,1654.0
2022-05-13 13:50:00,789.35,789.35,783.9,787.51,2597.0,789.35,789.35,783.9,787.51,2597.0
2022-05-13 13:55:00,786.88,786.88,782.55,785.04,800.0,786.88,786.88,782.55,785.04,800.0
2022-05-13 14:00:00,783.64,784.79,775.6,775.6,2604.0,783.64,784.79,775.6,775.6,2604.0
2022-05-13 14:05:00,775.2,776.3,771.39,773.95,10634.0,775.2,776.3,771.39,773.95,10634.0
2022-05-13 14:10:00,773.58,778.51,773.25,773.82,7636.0,773.58,778.51,773.25,773.82,7636.0
2022-05-13 14:15:00,775.13,778.76,775.13,775.21,1300.0,775.13,778.76,775.13,775.21,1300.0
2022-05-13 14:20:00,777.11,778.48,775.0,775.0,1100.0,777.11,778.48,775.0,775.0,1100.0
2022-05-13 14:25:00,776.41,777.97,774.47,775.56,1100.0,776.41,777.97,774.47,775.56,1100.0
2022-05-13 14:30:00,777.1,782.78,777.1,781.78,1368.0,777.1,782.78,777.1,781.78,1368.0
2022-05-13 14:35:00,778.71,778.71,776.49,777.19,628.0,778.71,778.71,776.49,777.19,628.0
2022-05-13 14:40:00,778.29,781.67,778.29,780.18,1848.0,778.29,781.67,778.29,780.18,1848.0
2022-05-13 14:45:00,779.08,780.85,778.87,779.64,600.0,779.08,780.85,778.87,779.64,600.0
2022-05-13 14:50:00,782.73,787.98,782.61,787.34,800.0,782.73,787.98,782.61,787.34,800.0
2022-05-13 14:55:00,788.69,789.3,787.28,788.43,2154.0,788.69,789.3,787.28,788.43,2154.0
2022-05-13 15:00:00,789.36,789.36,786.04,786.04,800.0,789.36,789.36,786.04,786.04,800.0
2022-05-13 15:05:00,785.96,790.0,785.96,789.71,2989.0,785.96,790.0,785.96,789.71,2989.0
2022-05-13 15:10:00,789.46,792.47,789.45,791.2,1532.0,789.46,792.47,789.45,791.2,1532.0
2022-05-13 15:15:00,791.29,793.68,791.14,793.68,1000.0,791.29,793.68,791.14,793.68,1000.0
2022-05-13 15:20:00,793.57,795.84,792.22,794.22,1900.0,793.57,795.84,792.22,794.22,1900.0
2022-05-13 15:25:00,794.41,797.76,792.52,797.44,3291.0,794.41,797.76,792.52,797.44,3291.0
2022-05-13 15:30:00,797.38,798.29,792.2,792.36,6271.0,797.38,798.29,792.2,792.36,6271.0
2022-05-13 15:35:00,793.38,794.05,789.78,791.18,4000.0,793.38,794.05,789.78,791.18,4000.0
2022-05-13 15:40:00,794.09,794.98,792.35,794.29,3664.0,794.09,794.98,792.35,794.29,3664.0
2022-05-13 15:45:00,793.84,795.95,790.47,792.91,7625.0,793.84,795.95,790.47,792.91,7625.0
2022-05-13 15:50:00,794.0,794.89,788.38,791.6,9276.0,794.0,794.89,788.38,791.6,9276.0
2022-05-13 15:55:00,790.88,795.5,790.09,795.03,21822.0,790.88,795.5,790.09,795.03,21822.0
2022-05-16 09:30:00,774.21,789.96,768.69,769.47,19078.0,774.21,789.96,768.69,769.47,19078.0
2022-05-16 09:35:00,770.12,793.79,767.06,789.96,14548.0,770.12,793.79,767.06,789.96,14548.0
2022-05-16 09:40:00,795.0,800.0,790.44,797.05,10047.0,795.0,800.0,790.44,797.05,10047.0
2022-05-16 09:45:00,798.09,798.09,786.53,790.62,15986.0,798.09,798.09,786.53,790.62,15986.0
2022-05-16 09:50:00,790.64,801.0,787.56,798.0,6473.0,790.64,801.0,787.56,798.0,6473.0
2022-05-16 09:55:00,799.3,801.18,792.18,792.18,3686.0,799.3,801.18,792.18,792.18,3686.0
2022-05-16 10:00:00,793.03,795.51,788.94,795.51,2606.0,793.03,795.51,788.94,795.51,2606.0
2022-05-16 10:05:00,799.6,813.86,796.09,811.52,7799.0,799.6,813.86,796.09,811.52,7799.0
2022-05-16 10:10:00,814.0,823.0,812.65,812.65,12925.0,814.0,823.0,812.65,812.65,12925.0
2022-05-16 10:15:00,813.99,817.32,807.92,810.86,3325.0,813.99,817.32,807.92,810.86,3325.0
2022-05-16 10:20:00,811.89,813.61,806.54,809.09,4630.0,811.89,813.61,806.54,809.09,4630.0
2022-05-16 10:25:00,811.42,814.68,804.37,812.68,4672.0,811.42,814.68,804.37,812.68,4672.0
2022-05-16 10:30:00,811.0,812.41,796.76,796.76,5976.0,811.0,812.41,796.76,796.76,5976.0
2022-05-16 10:35:00,796.2,803.41,796.2,801.97,3100.0,796.2,803.41,796.2,801.97,3100.0
2022-05-16 10:40:00,799.92,801.0,793.54,795.93,3397.0,799.92,801.0,793.54,795.93,3397.0
2022-05-16 10:45:00,797.0,797.74,794.59,795.42,9356.0,797.0,797.74,794.59,795.42,9356.0
2022-05-16 10:50:00,797.05,797.05,790.56,793.0,3256.0,797.05,797.05,790.56,793.0,3256.0
2022-05-16 10:55:00,792.04,792.14,788.98,790.55,6365.0,792.04,792.14,788.98,790.55,6365.0
2022-05-16 11:00:00,789.97,792.97,788.9,792.97,8768.0,789.97,792.97,788.9,792.97,8768.0
2022-05-16 11:05:00,793.01,794.22,789.49,794.12,3881.0,793.01,794.22,789.49,794.12,3881.0
2022-05-16 11:10:00,794.72,797.64,793.39,793.84,3474.0,794.72,797.64,793.39,793.84,3474.0
2022-05-16 11:15:00,794.6,803.53,794.6,802.1,1718.0,794.6,803.53,794.6,802.1,1718.0
2022-05-16 11:20:00,802.83,802.83,797.76,798.53,2070.0,802.83,802.83,797.76,798.53,2070.0
2022-05-16 11:25:00,796.45,796.88,793.83,794.99,1450.0,796.45,796.88,793.83,794.99,1450.0
2022-05-16 11:30:00,793.76,795.38,789.16,790.0,3510.0,793.76,795.38,789.16,790.0,3510.0
2022-05-16 11:35:00,790.72,795.3,785.88,794.03,10064.0,790.72,795.3,785.88,794.03,10064.0
2022-05-16 11:40:00,793.41,802.15,791.94,802.15,7412.0,793.41,802.15,791.94,802.15,7412.0
2022-05-16 11:45:00,801.5,805.76,801.49,804.57,803.0,801.5,805.76,801.49,804.57,803.0
2022-05-16 11:50:00,802.88,804.97,799.63,804.97,2175.0,802.88,804.97,799.63,804.97,2175.0
2022-05-16 11:55:00,804.96,806.54,803.96,804.83,1965.0,804.96,806.54,803.96,804.83,1965.0
2022-05-16 12:00:00,802.83,807.32,802.83,807.32,1065.0,802.83,807.32,802.83,807.32,1065.0
2022-05-16 12:05:00,806.47,807.44,798.15,800.43,3497.0,806.47,807.44,798.15,800.43,3497.0
2022-05-16 12:10:00,800.38,800.38,797.01,800.0,1120.0,800.38,800.38,797.01,800.0,1120.0
2022-05-16 12:15:00,797.49,798.01,795.82,796.33,502.0,797.49,798.01,795.82,796.33,502.0
2022-05-16 12:20:00,796.0,796.0,790.01,790.85,1624.0,796.0,796.0,790.01,790.85,1624.0
2022-05-16 12:25:00,790.0,793.65,789.99,792.0,1396.0,790.0,793.65,789.99,792.0,1396.0
2022-05-16 12:30:00,790.01,791.76,790.0,791.76,1100.0,790.01,791.76,790.0,791.76,1100.0
2022-05-16 12:35:00,793.14,794.08,787.75,789.7,3266.0,793.14,794.08,787.75,789.7,3266.0
2022-05-16 12:40:00,791.86,791.86,789.35,789.35,1052.0,791.86,791.86,789.35,789.35,1052.0
2022-05-16 12:45:00,789.41,794.43,789.4,794.06,1226.0,789.41,794.43,789.4,794.06,1226.0
2022-05-16 12:50:00,793.23,793.23,789.81,790.71,900.0,793.23,793.23,789.81,790.71,900.0
2022-05-16 12:55:00,789.83,792.0,788.36,791.05,2750.0,789.83,792.0,788.36,791.05,2750.0
2022-05-16 13:00:00,789.83,792.26,788.96,790.84,1900.0,789.83,792.26,788.96,790.84,1900.0
2022-05-16 13:05:00,789.0,790.01,788.98,789.57,500.0,789.0,790.01,788.98,789.57,500.0
2022-05-16 13:10:00,792.27,796.33,792.27,796.33,1500.0,792.27,796.33,792.27,796.33,1500.0
2022-05-16 13:15:00,795.0,796.2,791.96,791.97,1400.0,795.0,796.2,791.96,791.97,1400.0
2022-05-16 13:20:00,791.24,799.37,791.24,796.42,1693.0,791.24,799.37,791.24,796.42,1693.0
2022-05-16 13:25:00,798.3,798.3,795.36,797.58,1694.0,798.3,798.3,795.36,797.58,1694.0
2022-05-16 13:30:00,797.2,802.57,796.94,802.57,4518.0,797.2,802.57,796.94,802.57,4518.0
2022-05-16 13:35:00,801.93,804.35,801.72,803.52,5073.0,801.93,804.35,801.72,803.52,5073.0
2022-05-16 13:40:00,804.3,805.15,799.92,803.24,1855.0,804.3,805.15,799.92,803.24,1855.0
2022-05-16 13:45:00,802.56,802.56,798.13,798.48,2327.0,802.56,802.56,798.13,798.48,2327.0
2022-05-16 13:50:00,800.25,801.6,799.68,800.78,2312.0,800.25,801.6,799.68,800.78,2312.0
2022-05-16 13:55:00,800.24,801.64,799.17,799.17,2775.0,800.24,801.64,799.17,799.17,2775.0
2022-05-16 14:00:00,800.0,802.51,797.7,802.45,2716.0,800.0,802.51,797.7,802.45,2716.0
2022-05-16 14:05:00,805.06,805.78,803.68,803.68,800.0,805.06,805.78,803.68,803.68,800.0
2022-05-16 14:10:00,804.03,804.05,801.57,801.57,700.0,804.03,804.05,801.57,801.57,700.0
2022-05-16 14:15:00,802.63,802.88,800.88,801.08,600.0,802.63,802.88,800.88,801.08,600.0
2022-05-16 14:20:00,801.53,801.65,800.0,801.65,750.0,801.53,801.65,800.0,801.65,750.0
2022-05-16 14:25:00,802.34,804.19,802.34,803.28,1135.0,802.34,804.19,802.34,803.28,1135.0
2022-05-16 14:30:00,803.52,805.55,803.52,804.36,2097.0,803.52,805.55,803.52,804.36,2097.0
2022-05-16 14:35:00,804.36,804.36,802.46,803.79,1200.0,804.36,804.36,802.46,803.79,1200.0
2022-05-16 14:40:00,803.35,803.35,800.0,800.0,2514.0,803.35,803.35,800.0,800.0,2514.0
2022-05-16 14:45:00,802.41,802.41,799.19,799.41,1300.0,802.41,802.41,799.19,799.41,1300.0
2022-05-16 14:50:00,798.22,800.29,796.38,799.4,2962.0,798.22,800.29,796.38,799.4,2962.0
2022-05-16 14:55:00,799.27,801.0,799.27,800.55,1746.0,799.27,801.0,799.27,800.55,1746.0
2022-05-16 15:00:00,800.41,801.49,797.18,797.18,2416.0,800.41,801.49,797.18,797.18,2416.0
2022-05-16 15:05:00,798.19,800.29,796.37,796.37,1969.0,798.19,800.29,796.37,796.37,1969.0
2022-05-16 15:10:00,795.38,795.93,793.94,794.14,1550.0,795.38,795.93,793.94,794.14,1550.0
2022-05-16 15:15:00,793.99,794.67,789.95,790.4,7552.0,793.99,794.67,789.95,790.4,7552.0
2022-05-16 15:20:00,790.36,792.01,788.78,789.84,3809.0,790.36,792.01,788.78,789.84,3809.0
2022-05-16 15:25:00,791.0,792.46,789.01,792.46,3210.0,791.0,792.46,789.01,792.46,3210.0
2022-05-16 15:30:00,792.43,793.17,790.32,790.64,3277.0,792.43,793.17,790.32,790.64,3277.0
2022-05-16 15:35:00,790.44,791.0,788.86,790.61,5847.0,790.44,791.0,788.86,790.61,5847.0
2022-05-16 15:40:00,791.01,791.67,788.95,790.2,7999.0,791.01,791.67,788.95,790.2,7999.0
2022-05-16 15:45:00,790.2,791.15,788.0,789.15,6336.0,790.2,791.15,788.0,789.15,6336.0
2022-05-16 15:50:00,788.35,789.2,783.02,784.41,12072.0,788.35,789.2,783.02,784.41,12072.0
2022-05-16 15:55:00,785.38,788.11,781.55,787.27,19503.0,785.38,788.11,781.55,787.27,19503.0
2022-05-17 09:30:00,815.01,831.98,814.1,828.11,18914.0,815.01,831.98,814.1,828.11,18914.0
2022-05-17 09:35:00,825.32,831.7,815.2,819.0,12384.0,825.32,831.7,815.2,819.0,12384.0
2022-05-17 09:40:00,824.58,830.68,822.23,822.87,10124.0,824.58,830.68,822.23,822.87,10124.0
2022-05-17 09:45:00,822.87,826.65,814.34,820.77,3178.0,822.87,826.65,814.34,820.77,3178.0
2022-05-17 09:50:00,820.0,821.96,811.02,815.15,12919.0,820.0,821.96,811.02,815.15,12919.0
2022-05-17 09:55:00,817.02,821.94,809.85,811.51,3100.0,817.02,821.94,809.85,811.51,3100.0
2022-05-17 10:00:00,810.11,815.15,808.95,815.15,1766.0,810.11,815.15,808.95,815.15,1766.0
2022-05-17 10:05:00,814.03,814.03,800.65,801.17,4020.0,814.03,814.03,800.65,801.17,4020.0
2022-05-17 10:10:00,800.02,801.83,796.04,799.48,4336.0,800.02,801.83,796.04,799.48,4336.0
2022-05-17 10:15:00,800.05,804.53,797.97,803.7,4043.0,800.05,804.53,797.97,803.7,4043.0
2022-05-17 10:20:00,803.47,804.41,801.8,804.41,1335.0,803.47,804.41,801.8,804.41,1335.0
2022-05-17 10:25:00,808.18,808.18,795.97,795.97,7658.0,808.18,808.18,795.97,795.97,7658.0
2022-05-17 10:30:00,795.0,800.7,794.51,794.63,5403.0,795.0,800.7,794.51,794.63,5403.0
2022-05-17 10:35:00,795.17,795.45,787.06,788.81,8573.0,795.17,795.45,787.06,788.81,8573.0
2022-05-17 10:40:00,788.18,789.35,776.79,776.79,19162.0,788.18,789.35,776.79,776.79,19162.0
2022-05-17 10:45:00,776.68,780.24,772.78,780.24,7084.0,776.68,780.24,772.78,780.24,7084.0
2022-05-17 10:50:00,779.82,781.38,774.01,777.98,2252.0,779.82,781.38,774.01,777.98,2252.0
2022-05-17 10:55:00,778.43,782.8,774.96,780.46,6172.0,778.43,782.8,774.96,780.46,6172.0
2022-05-17 11:00:00,781.84,788.11,781.39,788.11,4002.0,781.84,788.11,781.39,788.11,4002.0
2022-05-17 11:05:00,788.38,789.54,787.55,789.13,1812.0,788.38,789.54,787.55,789.13,1812.0
2022-05-17 11:10:00,789.98,792.86,789.57,792.85,1100.0,789.98,792.86,789.57,792.85,1100.0
2022-05-17 11:15:00,794.66,795.95,790.89,794.4,3482.0,794.66,795.95,790.89,794.4,3482.0
2022-05-17 11:20:00,797.95,799.86,796.58,799.3,1262.0,797.95,799.86,796.58,799.3,1262.0
2022-05-17 11:25:00,798.1,800.49,796.81,799.5,2047.0,798.1,800.49,796.81,799.5,2047.0
2022-05-17 11:30:00,800.34,803.0,799.72,803.0,1463.0,800.34,803.0,799.72,803.0,1463.0
2022-05-17 11:35:00,804.87,807.92,802.81,807.54,3901.0,804.87,807.92,802.81,807.54,3901.0
2022-05-17 11:40:00,807.94,811.47,807.94,809.36,5443.0,807.94,811.47,807.94,809.36,5443.0
2022-05-17 11:45:00,810.19,810.19,808.37,808.94,900.0,810.19,810.19,808.37,808.94,900.0
2022-05-17 11:50:00,809.98,813.09,809.4,812.23,1566.0,809.98,813.09,809.4,812.23,1566.0
2022-05-17 11:55:00,811.59,811.59,808.82,809.3,3320.0,811.59,811.59,808.82,809.3,3320.0
2022-05-17 12:00:00,809.49,810.78,807.84,810.18,1783.0,809.49,810.78,807.84,810.18,1783.0
2022-05-17 12:05:00,811.02,811.41,806.09,807.62,1799.0,811.02,811.41,806.09,807.62,1799.0
2022-05-17 12:10:00,807.87,808.16,806.72,807.85,1600.0,807.87,808.16,806.72,807.85,1600.0
2022-05-17 12:15:00,808.64,811.07,808.63,809.37,1311.0,808.64,811.07,808.63,809.37,1311.0
2022-05-17 12:20:00,806.29,808.63,806.28,808.63,800.0,806.29,808.63,806.28,808.63,800.0
2022-05-17 12:25:00,812.4,813.13,811.53,811.53,898.0,812.4,813.13,811.53,811.53,898.0
2022-05-17 12:30:00,810.57,813.86,810.51,812.1,2625.0,810.57,813.86,810.51,812.1,2625.0
2022-05-17 12:35:00,812.53,813.44,811.04,811.59,2552.0,812.53,813.44,811.04,811.59,2552.0
2022-05-17 12:40:00,810.93,813.86,810.93,813.15,652.0,810.93,813.86,810.93,813.15,652.0
2022-05-17 12:45:00,813.9,813.9,810.77,811.56,784.0,813.9,813.9,810.77,811.56,784.0
2022-05-17 12:50:00,810.83,812.45,809.14,811.0,1875.0,810.83,812.45,809.14,811.0,1875.0
2022-05-17 12:55:00,812.32,812.32,810.0,810.0,1710.0,812.32,812.32,810.0,810.0,1710.0
2022-05-17 13:00:00,810.96,810.96,807.02,807.02,856.0,810.96,810.96,807.02,807.02,856.0
2022-05-17 13:05:00,809.99,815.13,809.99,815.13,2988.0,809.99,815.13,809.99,815.13,2988.0
2022-05-17 13:10:00,817.11,818.49,815.83,818.49,1200.0,817.11,818.49,815.83,818.49,1200.0
2022-05-17 13:15:00,819.83,822.4,818.01,822.27,4269.0,819.83,822.4,818.01,822.27,4269.0
2022-05-17 13:20:00,823.73,824.37,821.23,821.33,1900.0,823.73,824.37,821.23,821.33,1900.0
2022-05-17 13:25:00,822.39,823.15,821.18,821.26,1300.0,822.39,823.15,821.18,821.26,1300.0
2022-05-17 13:30:00,822.88,823.36,821.51,821.76,2014.0,822.88,823.36,821.51,821.76,2014.0
2022-05-17 13:35:00,820.73,822.13,820.71,820.99,960.0,820.73,822.13,820.71,820.99,960.0
2022-05-17 13:40:00,820.95,821.77,819.1,821.37,1949.0,820.95,821.77,819.1,821.37,1949.0
2022-05-17 13:45:00,821.37,821.76,819.49,821.48,1631.0,821.37,821.76,819.49,821.48,1631.0
2022-05-17 13:50:00,823.88,823.89,822.7,823.8,1223.0,823.88,823.89,822.7,823.8,1223.0
2022-05-17 13:55:00,823.09,824.75,822.0,824.15,3076.0,823.09,824.75,822.0,824.15,3076.0
2022-05-17 14:00:00,824.54,825.0,819.81,822.04,4575.0,824.54,825.0,819.81,822.04,4575.0
2022-05-17 14:05:00,824.17,830.0,822.95,829.35,9324.0,824.17,830.0,822.95,829.35,9324.0
2022-05-17 14:10:00,826.92,826.92,811.44,815.19,2533.0,826.92,826.92,811.44,815.19,2533.0
2022-05-17 14:15:00,813.36,820.95,813.35,818.85,2603.0,813.36,820.95,813.35,818.85,2603.0
2022-05-17 14:20:00,816.71,818.27,810.45,816.32,2269.0,816.71,818.27,810.45,816.32,2269.0
2022-05-17 14:25:00,816.82,821.35,815.86,815.86,2173.0,816.82,821.35,815.86,815.86,2173.0
2022-05-17 14:30:00,814.35,818.61,813.77,813.77,2346.0,814.35,818.61,813.77,813.77,2346.0
2022-05-17 14:35:00,812.74,819.94,812.74,819.94,3476.0,812.74,819.94,812.74,819.94,3476.0
2022-05-17 14:40:00,819.8,822.12,819.64,822.01,1041.0,819.8,822.12,819.64,822.01,1041.0
2022-05-17 14:45:00,823.54,828.67,822.3,828.67,1400.0,823.54,828.67,822.3,828.67,1400.0
2022-05-17 14:50:00,828.95,829.11,826.36,827.35,4419.0,828.95,829.11,826.36,827.35,4419.0
2022-05-17 14:55:00,826.31,827.23,825.16,825.17,1065.0,826.31,827.23,825.16,825.17,1065.0
2022-05-17 15:00:00,825.09,831.5,824.55,830.81,2735.0,825.09,831.5,824.55,830.81,2735.0
2022-05-17 15:05:00,830.76,832.94,829.24,831.39,2764.0,830.76,832.94,829.24,831.39,2764.0
2022-05-17 15:10:00,830.23,830.62,829.0,829.12,870.0,830.23,830.62,829.0,829.12,870.0
2022-05-17 15:15:00,831.68,831.9,829.93,830.96,2668.0,831.68,831.9,829.93,830.96,2668.0
2022-05-17 15:20:00,830.65,830.65,828.62,829.6,900.0,830.65,830.65,828.62,829.6,900.0
2022-05-17 15:25:00,831.22,831.22,829.35,830.02,1020.0,831.22,831.22,829.35,830.02,1020.0
2022-05-17 15:30:00,830.9,833.32,830.89,832.37,1823.0,830.9,833.32,830.89,832.37,1823.0
2022-05-17 15:35:00,831.41,833.51,831.2,832.78,2900.0,831.41,833.51,831.2,832.78,2900.0
2022-05-17 15:40:00,831.31,831.31,828.65,829.11,5532.0,831.31,831.31,828.65,829.11,5532.0
2022-05-17 15:45:00,829.04,830.25,826.01,828.6,5766.0,829.04,830.25,826.01,828.6,5766.0
2022-05-17 15:50:00,829.97,832.75,829.97,832.14,4490.0,829.97,832.75,829.97,832.14,4490.0
2022-05-17 15:55:00,831.07,835.32,830.96,834.73,13998.0,831.07,835.32,830.96,834.73,13998.0
2022-05-18 09:30:00,802.01,821.51,799.95,819.5,15061.0,802.01,821.51,799.95,819.5,15061.0
2022-05-18 09:35:00,819.48,822.0,811.09,811.09,2875.0,819.48,822.0,811.09,811.09,2875.0
2022-05-18 09:40:00,811.81,812.53,800.62,802.5,3466.0,811.81,812.53,800.62,802.5,3466.0
2022-05-18 09:45:00,805.0,815.14,805.0,807.65,4639.0,805.0,815.14,805.0,807.65,4639.0
2022-05-18 09:50:00,807.75,819.6,805.0,815.85,4941.0,807.75,819.6,805.0,815.85,4941.0
2022-05-18 09:55:00,815.2,815.2,807.6,809.68,3260.0,815.2,815.2,807.6,809.68,3260.0
2022-05-18 10:00:00,810.42,819.87,810.42,814.3,1269.0,810.42,819.87,810.42,814.3,1269.0
2022-05-18 10:05:00,822.8,824.85,818.32,819.68,1794.0,822.8,824.85,818.32,819.68,1794.0
2022-05-18 10:10:00,817.17,818.27,815.28,815.29,3181.0,817.17,818.27,815.28,815.29,3181.0
2022-05-18 10:15:00,818.19,821.33,817.62,820.03,2200.0,818.19,821.33,817.62,820.03,2200.0
2022-05-18 10:20:00,818.54,822.36,818.54,819.49,1439.0,818.54,822.36,818.54,819.49,1439.0
2022-05-18 10:25:00,820.41,823.14,817.96,819.7,2522.0,820.41,823.14,817.96,819.7,2522.0
2022-05-18 10:30:00,811.02,815.02,811.02,813.0,1820.0,811.02,815.02,811.02,813.0,1820.0
2022-05-18 10:35:00,812.15,813.07,809.0,810.13,2542.0,812.15,813.07,809.0,810.13,2542.0
2022-05-18 10:40:00,810.13,812.19,806.67,806.67,730.0,810.13,812.19,806.67,806.67,730.0
2022-05-18 10:45:00,806.04,814.93,805.49,813.07,1200.0,806.04,814.93,805.49,813.07,1200.0
2022-05-18 10:50:00,813.04,813.04,812.63,812.63,200.0,813.04,813.04,812.63,812.63,200.0
2022-05-18 10:55:00,813.38,813.39,812.17,813.14,2516.0,813.38,813.39,812.17,813.14,2516.0
2022-05-18 11:00:00,811.59,812.9,808.31,808.37,800.0,811.59,812.9,808.31,808.37,800.0
2022-05-18 11:05:00,806.22,807.84,806.21,807.84,200.0,806.22,807.84,806.21,807.84,200.0
2022-05-18 11:10:00,801.95,802.03,801.95,802.03,300.0,801.95,802.03,801.95,802.03,300.0
2022-05-18 11:15:00,800.27,801.33,797.36,797.47,1588.0,800.27,801.33,797.36,797.47,1588.0
2022-05-18 11:20:00,795.01,795.01,790.37,790.85,1892.0,795.01,795.01,790.37,790.85,1892.0
2022-05-18 11:25:00,790.38,791.24,788.84,789.21,4462.0,790.38,791.24,788.84,789.21,4462.0
2022-05-18 11:30:00,787.65,789.12,784.05,788.24,3709.0,787.65,789.12,784.05,788.24,3709.0
2022-05-18 11:35:00,787.6,790.92,785.4,788.9,2133.0,787.6,790.92,785.4,788.9,2133.0
2022-05-18 11:40:00,788.9,792.91,788.9,791.14,600.0,788.9,792.91,788.9,791.14,600.0
2022-05-18 11:45:00,792.43,792.43,788.86,790.31,1740.0,792.43,792.43,788.86,790.31,1740.0
2022-05-18 11:50:00,791.39,793.56,788.98,788.99,1900.0,791.39,793.56,788.98,788.99,1900.0
2022-05-18 11:55:00,789.2,789.38,786.8,786.8,737.0,789.2,789.38,786.8,786.8,737.0
2022-05-18 12:00:00,785.34,786.76,783.31,784.95,2011.0,785.34,786.76,783.31,784.95,2011.0
2022-05-18 12:05:00,784.81,785.52,780.01,781.5,2709.0,784.81,785.52,780.01,781.5,2709.0
2022-05-18 12:10:00,781.37,784.85,780.0,784.85,1736.0,781.37,784.85,780.0,784.85,1736.0
2022-05-18 12:15:00,784.25,786.34,784.23,786.18,1816.0,784.25,786.34,784.23,786.18,1816.0
2022-05-18 12:20:00,787.31,787.31,783.5,783.5,819.0,787.31,787.31,783.5,783.5,819.0
2022-05-18 12:25:00,783.1,785.99,782.72,784.45,1512.0,783.1,785.99,782.72,784.45,1512.0
2022-05-18 12:30:00,782.3,785.09,781.36,785.09,1125.0,782.3,785.09,781.36,785.09,1125.0
2022-05-18 12:35:00,784.8,785.63,783.49,784.95,1751.0,784.8,785.63,783.49,784.95,1751.0
2022-05-18 12:40:00,783.74,786.32,783.73,784.84,1251.0,783.74,786.32,783.73,784.84,1251.0
2022-05-18 12:45:00,783.81,789.19,783.81,786.83,2574.0,783.81,789.19,783.81,786.83,2574.0
2022-05-18 12:50:00,787.68,792.56,787.68,789.73,2265.0,787.68,792.56,787.68,789.73,2265.0
2022-05-18 12:55:00,787.48,790.65,787.2,790.65,1152.0,787.48,790.65,787.2,790.65,1152.0
2022-05-18 13:00:00,790.25,790.65,788.66,789.99,2011.0,790.25,790.65,788.66,789.99,2011.0
2022-05-18 13:05:00,788.01,788.62,783.37,783.37,1120.0,788.01,788.62,783.37,783.37,1120.0
2022-05-18 13:10:00,780.0,781.48,780.0,780.47,2086.0,780.0,781.48,780.0,780.47,2086.0
2022-05-18 13:15:00,779.51,781.0,776.13,778.88,1842.0,779.51,781.0,776.13,778.88,1842.0
2022-05-18 13:20:00,779.49,780.85,779.49,779.96,2226.0,779.49,780.85,779.49,779.96,2226.0
2022-05-18 13:25:00,777.92,779.59,777.67,779.59,1622.0,777.92,779.59,777.67,779.59,1622.0
2022-05-18 13:30:00,778.73,780.82,778.73,779.47,1418.0,778.73,780.82,778.73,779.47,1418.0
2022-05-18 13:35:00,780.53,780.78,778.05,780.78,500.0,780.53,780.78,778.05,780.78,500.0
2022-05-18 13:40:00,777.34,778.01,775.71,776.68,500.0,777.34,778.01,775.71,776.68,500.0
2022-05-18 13:45:00,776.87,778.6,774.9,774.98,2373.0,776.87,778.6,774.9,774.98,2373.0
2022-05-18 13:50:00,775.24,775.24,768.82,772.02,12936.0,775.24,775.24,768.82,772.02,12936.0
2022-05-18 13:55:00,767.92,768.02,764.58,765.18,4383.0,767.92,768.02,764.58,765.18,4383.0
2022-05-18 14:00:00,765.2,767.15,762.67,764.0,4879.0,765.2,767.15,762.67,764.0,4879.0
2022-05-18 14:05:00,763.43,763.43,759.13,762.15,2953.0,763.43,763.43,759.13,762.15,2953.0
2022-05-18 14:10:00,762.57,764.3,760.29,760.3,1858.0,762.57,764.3,760.29,760.3,1858.0
2022-05-18 14:15:00,761.14,764.89,760.2,762.91,2324.0,761.14,764.89,760.2,762.91,2324.0
2022-05-18 14:20:00,762.76,763.77,760.07,762.07,1475.0,762.76,763.77,760.07,762.07,1475.0
2022-05-18 14:25:00,761.48,762.86,760.19,760.7,1533.0,761.48,762.86,760.19,760.7,1533.0
2022-05-18 14:30:00,760.2,762.77,759.01,760.44,2117.0,760.2,762.77,759.01,760.44,2117.0
2022-05-18 14:35:00,760.7,761.45,758.19,759.66,1700.0,760.7,761.45,758.19,759.66,1700.0
2022-05-18 14:40:00,760.25,761.42,758.24,760.8,1711.0,760.25,761.42,758.24,760.8,1711.0
2022-05-18 14:45:00,761.29,763.05,759.48,762.0,4981.0,761.29,763.05,759.48,762.0,4981.0
2022-05-18 14:50:00,759.33,762.85,755.08,757.5,4290.0,759.33,762.85,755.08,757.5,4290.0
2022-05-18 14:55:00,758.21,759.07,753.03,755.92,4496.0,758.21,759.07,753.03,755.92,4496.0
2022-05-18 15:00:00,756.2,758.69,755.13,755.13,2526.0,756.2,758.69,755.13,755.13,2526.0
2022-05-18 15:05:00,756.35,758.66,755.78,756.87,3960.0,756.35,758.66,755.78,756.87,3960.0
2022-05-18 15:10:00,754.73,756.83,751.43,751.6,4888.0,754.73,756.83,751.43,751.6,4888.0
2022-05-18 15:15:00,752.88,753.91,751.18,752.08,7086.0,752.88,753.91,751.18,752.08,7086.0
2022-05-18 15:20:00,752.64,754.96,746.91,748.04,9634.0,752.64,754.96,746.91,748.04,9634.0
2022-05-18 15:25:00,748.51,750.5,746.93,749.91,8376.0,748.51,750.5,746.93,749.91,8376.0
2022-05-18 15:30:00,750.78,751.0,747.12,749.12,9233.0,750.78,751.0,747.12,749.12,9233.0
2022-05-18 15:35:00,749.3,753.85,748.58,753.41,12591.0,749.3,753.85,748.58,753.41,12591.0
2022-05-18 15:40:00,753.0,754.11,750.08,750.76,10200.0,753.0,754.11,750.08,750.76,10200.0
2022-05-18 15:45:00,751.22,753.0,748.08,749.04,8939.0,751.22,753.0,748.08,749.04,8939.0
2022-05-18 15:50:00,749.35,751.41,745.77,746.7,9130.0,749.35,751.41,745.77,746.7,9130.0
2022-05-18 15:55:00,747.33,750.69,746.18,749.3,24446.0,747.33,750.69,746.18,749.3,24446.0
2022-05-19 09:30:00,752.6,774.83,752.6,772.47,18586.0,752.6,774.83,752.6,772.47,18586.0
2022-05-19 09:35:00,771.46,792.81,770.06,792.81,8249.0,771.46,792.81,770.06,792.81,8249.0
2022-05-19 09:40:00,791.65,793.63,769.11,770.73,30295.0,791.65,793.63,769.11,770.73,30295.0
2022-05-19 09:45:00,768.96,772.69,757.27,757.27,7256.0,768.96,772.69,757.27,757.27,7256.0
2022-05-19 09:50:00,759.94,772.38,756.23,772.0,8493.0,759.94,772.38,756.23,772.0,8493.0
2022-05-19 09:55:00,772.3,789.5,771.44,784.65,17623.0,772.3,789.5,771.44,784.65,17623.0
2022-05-19 10:00:00,783.66,798.42,782.67,797.46,12187.0,783.66,798.42,782.67,797.46,12187.0
2022-05-19 10:05:00,798.44,801.97,792.35,794.87,13298.0,798.44,801.97,792.35,794.87,13298.0
2022-05-19 10:10:00,795.79,802.3,795.78,802.3,6210.0,795.79,802.3,795.78,802.3,6210.0
2022-05-19 10:15:00,801.93,807.99,801.9,802.3,5881.0,801.93,807.99,801.9,802.3,5881.0
2022-05-19 10:20:00,802.28,811.57,801.41,808.0,5713.0,802.28,811.57,801.41,808.0,5713.0
2022-05-19 10:25:00,809.76,809.76,801.41,804.6,3460.0,809.76,809.76,801.41,804.6,3460.0
2022-05-19 10:30:00,805.0,810.46,798.49,810.46,2160.0,805.0,810.46,798.49,810.46,2160.0
2022-05-19 10:35:00,810.67,812.7,802.55,806.0,2405.0,810.67,812.7,802.55,806.0,2405.0
2022-05-19 10:40:00,805.63,805.63,799.07,803.37,9170.0,805.63,805.63,799.07,803.37,9170.0
2022-05-19 10:45:00,803.07,803.25,798.84,799.81,4403.0,803.07,803.25,798.84,799.81,4403.0
2022-05-19 10:50:00,801.0,812.97,799.93,812.18,5586.0,801.0,812.97,799.93,812.18,5586.0
2022-05-19 10:55:00,812.16,814.57,808.42,811.03,7445.0,812.16,814.57,808.42,811.03,7445.0
2022-05-19 11:00:00,810.85,814.46,810.24,810.24,3315.0,810.85,814.46,810.24,810.24,3315.0
2022-05-19 11:05:00,811.84,812.24,804.98,810.23,2400.0,811.84,812.24,804.98,810.23,2400.0
2022-05-19 11:10:00,812.46,815.15,810.88,812.35,4698.0,812.46,815.15,810.88,812.35,4698.0
2022-05-19 11:15:00,810.99,813.16,809.21,813.16,1400.0,810.99,813.16,809.21,813.16,1400.0
2022-05-19 11:20:00,814.28,819.0,813.3,817.65,5050.0,814.28,819.0,813.3,817.65,5050.0
2022-05-19 11:25:00,816.87,817.59,811.39,811.53,5655.0,816.87,817.59,811.39,811.53,5655.0
2022-05-19 11:30:00,810.77,816.5,810.77,816.5,2800.0,810.77,816.5,810.77,816.5,2800.0
2022-05-19 11:35:00,815.8,818.84,814.65,817.08,6980.0,815.8,818.84,814.65,817.08,6980.0
2022-05-19 11:40:00,817.09,819.0,816.7,817.41,8600.0,817.09,819.0,816.7,817.41,8600.0
2022-05-19 11:45:00,816.99,817.01,814.75,814.75,3226.0,816.99,817.01,814.75,814.75,3226.0
2022-05-19 11:50:00,814.0,815.42,812.82,814.81,5034.0,814.0,815.42,812.82,814.81,5034.0
2022-05-19 11:55:00,814.76,818.93,814.0,818.88,6512.0,814.76,818.93,814.0,818.88,6512.0
2022-05-19 12:00:00,818.5,818.71,816.04,818.19,2475.0,818.5,818.71,816.04,818.19,2475.0
2022-05-19 12:05:00,816.31,817.71,813.39,814.99,6788.0,816.31,817.71,813.39,814.99,6788.0
2022-05-19 12:10:00,815.45,816.4,813.4,814.5,4125.0,815.45,816.4,813.4,814.5,4125.0
2022-05-19 12:15:00,814.5,814.83,812.99,813.43,3552.0,814.5,814.83,812.99,813.43,3552.0
2022-05-19 12:20:00,812.51,812.51,808.21,809.62,800.0,812.51,812.51,808.21,809.62,800.0
2022-05-19 12:25:00,810.8,811.0,808.7,811.0,3350.0,810.8,811.0,808.7,811.0,3350.0
2022-05-19 12:30:00,811.09,814.21,809.91,814.21,1792.0,811.09,814.21,809.91,814.21,1792.0
2022-05-19 12:35:00,811.46,811.46,806.42,806.42,2800.0,811.46,811.46,806.42,806.42,2800.0
2022-05-19 12:40:00,806.42,807.08,803.01,803.56,2975.0,806.42,807.08,803.01,803.56,2975.0
2022-05-19 12:45:00,804.08,804.33,800.09,802.86,1200.0,804.08,804.33,800.09,802.86,1200.0
2022-05-19 12:50:00,803.0,805.28,802.02,802.27,4080.0,803.0,805.28,802.02,802.27,4080.0
2022-05-19 12:55:00,800.7,807.28,800.7,804.8,4500.0,800.7,807.28,800.7,804.8,4500.0
2022-05-19 13:00:00,805.11,805.51,801.63,801.63,600.0,805.11,805.51,801.63,801.63,600.0
2022-05-19 13:05:00,803.26,806.63,801.82,802.36,2932.0,803.26,806.63,801.82,802.36,2932.0
2022-05-19 13:10:00,803.47,803.47,797.67,801.7,2885.0,803.47,803.47,797.67,801.7,2885.0
2022-05-19 13:15:00,800.62,808.79,800.62,807.81,1200.0,800.62,808.79,800.62,807.81,1200.0
2022-05-19 13:20:00,809.16,810.59,807.62,810.11,3285.0,809.16,810.59,807.62,810.11,3285.0
2022-05-19 13:25:00,811.95,813.68,810.85,812.52,2150.0,811.95,813.68,810.85,812.52,2150.0
2022-05-19 13:30:00,811.63,817.25,811.2,812.31,2378.0,811.63,817.25,811.2,812.31,2378.0
2022-05-19 13:35:00,810.44,812.91,810.04,812.82,1050.0,810.44,812.91,810.04,812.82,1050.0
2022-05-19 13:40:00,810.99,813.01,808.99,813.01,800.0,810.99,813.01,808.99,813.01,800.0
2022-05-19 13:45:00,812.92,812.92,804.01,804.01,1735.0,812.92,812.92,804.01,804.01,1735.0
2022-05-19 13:50:00,804.25,810.39,804.25,809.94,1100.0,804.25,810.39,804.25,809.94,1100.0
2022-05-19 13:55:00,813.98,817.29,813.97,817.28,1400.0,813.98,817.29,813.97,817.28,1400.0
2022-05-19 14:00:00,817.43,817.43,809.51,810.48,1550.0,817.43,817.43,809.51,810.48,1550.0
2022-05-19 14:05:00,810.8,812.77,808.63,812.77,800.0,810.8,812.77,808.63,812.77,800.0
2022-05-19 14:10:00,810.28,815.17,809.85,809.85,7611.0,810.28,815.17,809.85,809.85,7611.0
2022-05-19 14:15:00,813.38,814.44,807.96,809.99,900.0,813.38,814.44,807.96,809.99,900.0
2022-05-19 14:20:00,810.23,814.0,810.22,813.67,1400.0,810.23,814.0,810.22,813.67,1400.0
2022-05-19 14:25:00,812.66,812.96,809.29,812.1,2302.0,812.66,812.96,809.29,812.1,2302.0
2022-05-19 14:30:00,809.78,812.92,809.78,811.53,907.0,809.78,812.92,809.78,811.53,907.0
2022-05-19 14:35:00,811.14,820.0,809.63,818.06,4050.0,811.14,820.0,809.63,818.06,4050.0
2022-05-19 14:40:00,816.66,816.98,813.6,816.53,2338.0,816.66,816.98,813.6,816.53,2338.0
2022-05-19 14:45:00,816.04,819.36,815.27,819.29,1854.0,816.04,819.36,815.27,819.29,1854.0
2022-05-19 14:50:00,819.91,821.72,818.04,821.0,3145.0,819.91,821.72,818.04,821.0,3145.0
2022-05-19 14:55:00,821.2,821.51,817.7,819.03,2100.0,821.2,821.51,817.7,819.03,2100.0
2022-05-19 15:00:00,821.41,823.33,817.51,822.39,2679.0,821.41,823.33,817.51,822.39,2679.0
2022-05-19 15:05:00,823.0,823.0,818.33,818.33,1954.0,823.0,823.0,818.33,818.33,1954.0
2022-05-19 15:10:00,814.77,817.49,814.1,814.1,2200.0,814.77,817.49,814.1,814.1,2200.0
2022-05-19 15:15:00,814.94,816.41,810.32,810.91,2246.0,814.94,816.41,810.32,810.91,2246.0
2022-05-19 15:20:00,810.51,811.61,808.15,808.15,2667.0,810.51,811.61,808.15,808.15,2667.0
2022-05-19 15:25:00,805.43,806.52,803.59,804.15,3100.0,805.43,806.52,803.59,804.15,3100.0
2022-05-19 15:30:00,803.41,806.58,803.41,805.11,3300.0,803.41,806.58,803.41,805.11,3300.0
2022-05-19 15:35:00,805.27,808.0,804.71,805.73,3650.0,805.27,808.0,804.71,805.73,3650.0
2022-05-19 15:40:00,805.56,810.0,804.69,809.63,10051.0,805.56,810.0,804.69,809.63,10051.0
2022-05-19 15:45:00,810.2,810.73,805.66,806.93,9693.0,810.2,810.73,805.66,806.93,9693.0
2022-05-19 15:50:00,807.59,807.59,798.15,802.23,16200.0,807.59,807.59,798.15,802.23,16200.0
2022-05-19 15:55:00,802.95,805.17,799.88,801.14,36089.0,802.95,805.17,799.88,801.14,36089.0
2022-05-20 09:30:00,822.71,829.86,815.57,824.96,20105.0,822.71,829.86,815.57,824.96,20105.0
2022-05-20 09:35:00,821.19,821.19,810.62,817.88,7699.0,821.19,821.19,810.62,817.88,7699.0
2022-05-20 09:40:00,816.15,829.0,810.24,829.0,6606.0,816.15,829.0,810.24,829.0,6606.0
2022-05-20 09:45:00,829.4,831.78,816.51,819.09,13170.0,829.4,831.78,816.51,819.09,13170.0
2022-05-20 09:50:00,818.96,830.16,818.8,829.53,5295.0,818.96,830.16,818.8,829.53,5295.0
2022-05-20 09:55:00,828.41,832.95,824.05,831.05,3300.0,828.41,832.95,824.05,831.05,3300.0
2022-05-20 10:00:00,828.32,828.52,822.69,826.65,2431.0,828.32,828.52,822.69,826.65,2431.0
2022-05-20 10:05:00,824.28,824.34,806.99,806.99,5866.0,824.28,824.34,806.99,806.99,5866.0
2022-05-20 10:10:00,808.0,812.16,806.87,810.49,750.0,808.0,812.16,806.87,810.49,750.0
2022-05-20 10:15:00,812.54,814.13,811.15,813.35,960.0,812.54,814.13,811.15,813.35,960.0
2022-05-20 10:20:00,812.86,813.97,808.2,812.6,2356.0,812.86,813.97,808.2,812.6,2356.0
2022-05-20 10:25:00,813.55,821.84,811.48,821.84,6255.0,813.55,821.84,811.48,821.84,6255.0
2022-05-20 10:30:00,818.75,819.55,811.14,811.15,1925.0,818.75,819.55,811.14,811.15,1925.0
2022-05-20 10:35:00,809.98,813.71,809.88,813.71,1800.0,809.98,813.71,809.88,813.71,1800.0
2022-05-20 10:40:00,811.5,816.23,811.5,815.34,2496.0,811.5,816.23,811.5,815.34,2496.0
2022-05-20 10:45:00,816.28,818.54,810.79,811.15,3400.0,816.28,818.54,810.79,811.15,3400.0
2022-05-20 10:50:00,812.07,812.81,805.97,808.87,4101.0,812.07,812.81,805.97,808.87,4101.0
2022-05-20 10:55:00,808.87,810.19,801.34,801.35,4975.0,808.87,810.19,801.34,801.35,4975.0
2022-05-20 11:00:00,801.82,802.98,796.95,799.3,14688.0,801.82,802.98,796.95,799.3,14688.0
2022-05-20 11:05:00,799.38,799.48,785.0,787.23,28705.0,799.38,799.48,785.0,787.23,28705.0
2022-05-20 11:10:00,786.76,789.5,786.0,789.5,7166.0,786.76,789.5,786.0,789.5,7166.0
2022-05-20 11:15:00,789.3,789.3,786.46,788.36,3700.0,789.3,789.3,786.46,788.36,3700.0
2022-05-20 11:20:00,789.19,789.3,782.52,782.52,11996.0,789.19,789.3,782.52,782.52,11996.0
2022-05-20 11:25:00,783.21,792.7,783.06,790.4,3100.0,783.21,792.7,783.06,790.4,3100.0
2022-05-20 11:30:00,789.78,790.47,786.0,788.49,5129.0,789.78,790.47,786.0,788.49,5129.0
2022-05-20 11:35:00,789.23,791.94,786.04,787.79,2834.0,789.23,791.94,786.04,787.79,2834.0
2022-05-20 11:40:00,787.89,790.24,787.89,789.2,3800.0,787.89,790.24,787.89,789.2,3800.0
2022-05-20 11:45:00,789.2,791.65,788.21,789.25,5184.0,789.2,791.65,788.21,789.25,5184.0
2022-05-20 11:50:00,786.74,787.91,781.8,781.8,2700.0,786.74,787.91,781.8,781.8,2700.0
2022-05-20 11:55:00,781.48,782.8,781.01,781.05,1718.0,781.48,782.8,781.01,781.05,1718.0
2022-05-20 12:00:00,780.54,781.8,777.01,777.01,4032.0,780.54,781.8,777.01,777.01,4032.0
2022-05-20 12:05:00,777.15,778.12,770.78,770.78,3625.0,777.15,778.12,770.78,770.78,3625.0
2022-05-20 12:10:00,770.26,770.26,766.15,766.55,16277.0,770.26,770.26,766.15,766.55,16277.0
2022-05-20 12:15:00,768.04,769.03,757.44,758.24,8393.0,768.04,769.03,757.44,758.24,8393.0
2022-05-20 12:20:00,757.27,761.82,756.15,761.82,6648.0,757.27,761.82,756.15,761.82,6648.0
2022-05-20 12:25:00,759.61,762.2,758.96,762.2,3622.0,759.61,762.2,758.96,762.2,3622.0
2022-05-20 12:30:00,762.05,765.81,761.76,762.63,2153.0,762.05,765.81,761.76,762.63,2153.0
2022-05-20 12:35:00,761.42,762.87,753.78,754.57,4727.0,761.42,762.87,753.78,754.57,4727.0
2022-05-20 12:40:00,753.09,754.1,748.34,748.39,6096.0,753.09,754.1,748.34,748.39,6096.0
2022-05-20 12:45:00,748.42,749.1,741.35,749.1,8759.0,748.42,749.1,741.35,749.1,8759.0
2022-05-20 12:50:00,748.07,748.61,743.36,743.37,4500.0,748.07,748.61,743.36,743.37,4500.0
2022-05-20 12:55:00,743.25,746.3,742.47,744.37,5127.0,743.25,746.3,742.47,744.37,5127.0
2022-05-20 13:00:00,744.82,744.86,741.52,744.46,6949.0,744.82,744.86,741.52,744.46,6949.0
2022-05-20 13:05:00,743.95,745.21,740.0,740.39,5997.0,743.95,745.21,740.0,740.39,5997.0
2022-05-20 13:10:00,739.17,741.37,738.09,739.75,4700.0,739.17,741.37,738.09,739.75,4700.0
2022-05-20 13:15:00,741.05,741.25,739.33,740.34,4625.0,741.05,741.25,739.33,740.34,4625.0
2022-05-20 13:20:00,739.5,740.04,736.42,736.42,8070.0,739.5,740.04,736.42,736.42,8070.0
2022-05-20 13:25:00,736.49,737.2,732.0,733.71,5512.0,736.49,737.2,732.0,733.71,5512.0
2022-05-20 13:30:00,733.57,743.86,733.57,742.81,14777.0,733.57,743.86,733.57,742.81,14777.0
2022-05-20 13:35:00,743.58,747.87,740.84,745.2,4479.0,743.58,747.87,740.84,745.2,4479.0
2022-05-20 13:40:00,743.94,745.22,743.11,744.08,2491.0,743.94,745.22,743.11,744.08,2491.0
2022-05-20 13:45:00,744.07,748.15,742.42,745.2,16857.0,744.07,748.15,742.42,745.2,16857.0
2022-05-20 13:50:00,744.72,749.87,743.71,748.9,10568.0,744.72,749.87,743.71,748.9,10568.0
2022-05-20 13:55:00,750.47,750.47,745.97,749.51,1445.0,750.47,750.47,745.97,749.51,1445.0
2022-05-20 14:00:00,749.51,750.28,745.97,746.91,4994.0,749.51,750.28,745.97,746.91,4994.0
2022-05-20 14:05:00,747.5,747.55,743.1,745.09,3132.0,747.5,747.55,743.1,745.09,3132.0
2022-05-20 14:10:00,747.67,748.0,744.21,745.9,4570.0,747.67,748.0,744.21,745.9,4570.0
2022-05-20 14:15:00,744.9,746.45,741.11,742.67,4529.0,744.9,746.45,741.11,742.67,4529.0
2022-05-20 14:20:00,741.95,743.45,740.52,741.35,2620.0,741.95,743.45,740.52,741.35,2620.0
2022-05-20 14:25:00,740.0,742.42,738.93,742.41,1835.0,740.0,742.42,738.93,742.41,1835.0
2022-05-20 14:30:00,742.37,742.37,739.27,740.0,2891.0,742.37,742.37,739.27,740.0,2891.0
2022-05-20 14:35:00,740.88,744.0,740.88,743.7,3000.0,740.88,744.0,740.88,743.7,3000.0
2022-05-20 14:40:00,743.72,748.44,743.7,748.38,2001.0,743.72,748.44,743.7,748.38,2001.0
2022-05-20 14:45:00,748.44,749.05,744.95,746.31,2580.0,748.44,749.05,744.95,746.31,2580.0
2022-05-20 14:50:00,746.42,751.48,744.78,749.15,7415.0,746.42,751.48,744.78,749.15,7415.0
2022-05-20 14:55:00,750.08,750.08,745.18,745.18,2432.0,750.08,750.08,745.18,745.18,2432.0
2022-05-20 15:00:00,746.23,748.15,743.35,743.35,1700.0,746.23,748.15,743.35,743.35,1700.0
2022-05-20 15:05:00,744.21,745.33,743.15,743.81,2188.0,744.21,745.33,743.15,743.81,2188.0
2022-05-20 15:10:00,744.67,745.71,743.65,744.7,2657.0,744.67,745.71,743.65,744.7,2657.0
2022-05-20 15:15:00,746.16,751.15,746.15,751.15,2829.0,746.16,751.15,746.15,751.15,2829.0
2022-05-20 15:20:00,751.65,755.61,751.65,752.56,4440.0,751.65,755.61,751.65,752.56,4440.0
2022-05-20 15:25:00,751.62,755.18,750.69,754.35,5170.0,751.62,755.18,750.69,754.35,5170.0
2022-05-20 15:30:00,754.19,760.05,751.96,759.59,5574.0,754.19,760.05,751.96,759.59,5574.0
2022-05-20 15:35:00,758.65,765.43,756.75,764.21,17478.0,758.65,765.43,756.75,764.21,17478.0
2022-05-20 15:40:00,764.01,768.57,764.01,764.12,16785.0,764.01,768.57,764.01,764.12,16785.0
2022-05-20 15:45:00,764.84,766.31,761.63,765.31,14818.0,764.84,766.31,761.63,765.31,14818.0
2022-05-20 15:50:00,766.05,771.96,765.57,771.19,16052.0,766.05,771.96,765.57,771.19,16052.0
2022-05-20 15:55:00,770.18,776.94,769.66,776.84,72907.0,770.18,776.94,769.66,776.84,72907.0
2022-05-23 09:30:00,776.1,776.1,755.0,757.75,15573.0,776.1,776.1,755.0,757.75,15573.0
2022-05-23 09:35:00,751.72,762.1,751.72,755.96,2950.0,751.72,762.1,751.72,755.96,2950.0
2022-05-23 09:40:00,757.57,770.0,755.26,769.75,3537.0,757.57,770.0,755.26,769.75,3537.0
2022-05-23 09:45:00,773.0,780.15,771.0,774.75,14305.0,773.0,780.15,771.0,774.75,14305.0
2022-05-23 09:50:00,774.02,779.17,765.34,767.51,7272.0,774.02,779.17,765.34,767.51,7272.0
2022-05-23 09:55:00,765.01,766.33,750.98,753.42,6716.0,765.01,766.33,750.98,753.42,6716.0
2022-05-23 10:00:00,751.22,752.36,744.55,745.57,7000.0,751.22,752.36,744.55,745.57,7000.0
2022-05-23 10:05:00,745.03,746.85,739.38,743.74,6666.0,745.03,746.85,739.38,743.74,6666.0
2022-05-23 10:10:00,743.86,745.53,738.31,742.36,4562.0,743.86,745.53,738.31,742.36,4562.0
2022-05-23 10:15:00,743.42,745.19,738.32,741.12,6270.0,743.42,745.19,738.32,741.12,6270.0
2022-05-23 10:20:00,740.32,743.8,736.9,740.05,12568.0,740.32,743.8,736.9,740.05,12568.0
2022-05-23 10:25:00,740.18,746.77,737.82,746.77,9134.0,740.18,746.77,737.82,746.77,9134.0
2022-05-23 10:30:00,748.18,763.05,744.85,761.91,7680.0,748.18,763.05,744.85,761.91,7680.0
2022-05-23 10:35:00,761.87,763.99,754.78,759.4,10380.0,761.87,763.99,754.78,759.4,10380.0
2022-05-23 10:40:00,756.55,762.2,756.14,756.88,4100.0,756.55,762.2,756.14,756.88,4100.0
2022-05-23 10:45:00,758.98,767.13,757.71,762.27,4288.0,758.98,767.13,757.71,762.27,4288.0
2022-05-23 10:50:00,759.2,761.17,755.72,756.19,2875.0,759.2,761.17,755.72,756.19,2875.0
2022-05-23 10:55:00,759.56,761.22,755.79,759.7,4150.0,759.56,761.22,755.79,759.7,4150.0
2022-05-23 11:00:00,759.34,771.15,757.96,771.15,7438.0,759.34,771.15,757.96,771.15,7438.0
2022-05-23 11:05:00,771.35,772.11,764.02,764.22,7377.0,771.35,772.11,764.02,764.22,7377.0
2022-05-23 11:10:00,765.39,775.37,761.75,775.37,4472.0,765.39,775.37,761.75,775.37,4472.0
2022-05-23 11:15:00,774.96,778.73,769.85,769.85,7630.0,774.96,778.73,769.85,769.85,7630.0
2022-05-23 11:20:00,768.36,772.3,767.98,770.93,3400.0,768.36,772.3,767.98,770.93,3400.0
2022-05-23 11:25:00,770.85,772.73,768.57,771.52,8416.0,770.85,772.73,768.57,771.52,8416.0
2022-05-23 11:30:00,770.71,775.66,769.21,775.66,2067.0,770.71,775.66,769.21,775.66,2067.0
2022-05-23 11:35:00,774.75,775.0,773.13,774.37,4573.0,774.75,775.0,773.13,774.37,4573.0
2022-05-23 11:40:00,774.96,775.47,771.02,771.14,3590.0,774.96,775.47,771.02,771.14,3590.0
2022-05-23 11:45:00,771.93,773.72,768.76,768.76,3920.0,771.93,773.72,768.76,768.76,3920.0
2022-05-23 11:50:00,769.73,772.23,769.55,772.23,1000.0,769.73,772.23,769.55,772.23,1000.0
2022-05-23 11:55:00,771.85,775.0,771.63,771.88,6967.0,771.85,775.0,771.63,771.88,6967.0
2022-05-23 12:00:00,771.24,776.34,771.09,775.31,4108.0,771.24,776.34,771.09,775.31,4108.0
2022-05-23 12:05:00,774.44,780.23,774.18,779.98,4874.0,774.44,780.23,774.18,779.98,4874.0
2022-05-23 12:10:00,780.57,780.98,779.0,779.0,3799.0,780.57,780.98,779.0,779.0,3799.0
2022-05-23 12:15:00,779.08,779.37,776.18,779.01,4247.0,779.08,779.37,776.18,779.01,4247.0
2022-05-23 12:20:00,779.52,781.04,779.52,781.04,1254.0,779.52,781.04,779.52,781.04,1254.0
2022-05-23 12:25:00,781.25,782.83,780.0,780.0,2175.0,781.25,782.83,780.0,780.0,2175.0
2022-05-23 12:30:00,780.35,780.63,776.17,777.53,7003.0,780.35,780.63,776.17,777.53,7003.0
2022-05-23 12:35:00,777.61,777.84,774.81,776.42,2012.0,777.61,777.84,774.81,776.42,2012.0
2022-05-23 12:40:00,776.62,776.62,773.23,774.06,4876.0,776.62,776.62,773.23,774.06,4876.0
2022-05-23 12:45:00,774.35,774.35,770.12,770.12,1217.0,774.35,774.35,770.12,770.12,1217.0
2022-05-23 12:50:00,769.93,771.74,768.13,770.3,6500.0,769.93,771.74,768.13,770.3,6500.0
2022-05-23 12:55:00,770.0,772.97,769.16,772.47,4985.0,770.0,772.97,769.16,772.47,4985.0
2022-05-23 13:00:00,772.5,773.87,771.16,771.16,5259.0,772.5,773.87,771.16,771.16,5259.0
2022-05-23 13:05:00,770.16,772.56,769.83,770.52,2100.0,770.16,772.56,769.83,770.52,2100.0
2022-05-23 13:10:00,772.33,773.98,770.01,773.98,1797.0,772.33,773.98,770.01,773.98,1797.0
2022-05-23 13:15:00,772.38,772.39,768.86,768.87,1259.0,772.38,772.39,768.86,768.87,1259.0
2022-05-23 13:20:00,769.61,770.27,766.05,770.26,2695.0,769.61,770.27,766.05,770.26,2695.0
2022-05-23 13:25:00,772.06,772.77,770.81,772.51,4582.0,772.06,772.77,770.81,772.51,4582.0
2022-05-23 13:30:00,772.49,775.96,770.69,774.97,2993.0,772.49,775.96,770.69,774.97,2993.0
2022-05-23 13:35:00,773.52,777.45,773.32,775.32,2631.0,773.52,777.45,773.32,775.32,2631.0
2022-05-23 13:40:00,774.29,775.21,772.97,775.0,3156.0,774.29,775.21,772.97,775.0,3156.0
2022-05-23 13:45:00,774.66,779.43,773.43,778.76,2399.0,774.66,779.43,773.43,778.76,2399.0
2022-05-23 13:50:00,777.81,777.81,773.89,774.27,1716.0,777.81,777.81,773.89,774.27,1716.0
2022-05-23 13:55:00,775.34,775.61,771.77,774.23,12997.0,775.34,775.61,771.77,774.23,12997.0
2022-05-23 14:00:00,775.02,775.02,772.02,772.5,2220.0,775.02,775.02,772.02,772.5,2220.0
2022-05-23 14:05:00,772.0,774.75,772.0,774.75,934.0,772.0,774.75,772.0,774.75,934.0
2022-05-23 14:10:00,774.7,776.73,773.94,776.41,2028.0,774.7,776.73,773.94,776.41,2028.0
2022-05-23 14:15:00,776.32,777.62,776.0,777.48,2500.0,776.32,777.62,776.0,777.48,2500.0
2022-05-23 14:20:00,777.4,778.31,776.11,776.2,3280.0,777.4,778.31,776.11,776.2,3280.0
2022-05-23 14:25:00,776.99,776.99,772.81,772.82,1650.0,776.99,776.99,772.81,772.82,1650.0
2022-05-23 14:30:00,772.79,775.01,772.79,774.88,2064.0,772.79,775.01,772.79,774.88,2064.0
2022-05-23 14:35:00,774.03,774.99,773.76,774.24,1850.0,774.03,774.99,773.76,774.24,1850.0
2022-05-23 14:40:00,774.09,777.51,773.4,777.5,2370.0,774.09,777.51,773.4,777.5,2370.0
2022-05-23 14:45:00,777.09,777.09,771.38,771.38,2450.0,777.09,777.09,771.38,771.38,2450.0
2022-05-23 14:50:00,772.6,773.97,771.3,771.59,2568.0,772.6,773.97,771.3,771.59,2568.0
2022-05-23 14:55:00,772.22,772.28,769.56,770.4,1410.0,772.22,772.28,769.56,770.4,1410.0
2022-05-23 15:00:00,771.28,772.25,770.54,771.92,1950.0,771.28,772.25,770.54,771.92,1950.0
2022-05-23 15:05:00,772.72,777.89,772.71,777.02,3100.0,772.72,777.89,772.71,777.02,3100.0
2022-05-23 15:10:00,775.47,775.47,771.04,772.61,3004.0,775.47,775.47,771.04,772.61,3004.0
2022-05-23 15:15:00,772.66,775.11,772.66,775.11,1400.0,772.66,775.11,772.66,775.11,1400.0
2022-05-23 15:20:00,773.24,774.57,770.21,771.19,1000.0,773.24,774.57,770.21,771.19,1000.0
2022-05-23 15:25:00,771.47,772.31,770.33,770.96,1700.0,771.47,772.31,770.33,770.96,1700.0
2022-05-23 15:30:00,771.25,773.2,770.45,773.0,1708.0,771.25,773.2,770.45,773.0,1708.0
2022-05-23 15:35:00,772.72,774.24,771.14,771.14,2991.0,772.72,774.24,771.14,771.14,2991.0
2022-05-23 15:40:00,771.6,773.15,771.09,772.18,2400.0,771.6,773.15,771.09,772.18,2400.0
2022-05-23 15:45:00,772.6,772.6,770.73,771.94,3912.0,772.6,772.6,770.73,771.94,3912.0
2022-05-23 15:50:00,772.74,777.09,772.74,774.48,6580.0,772.74,777.09,772.74,774.48,6580.0
2022-05-23 15:55:00,773.85,776.14,772.92,773.88,23498.0,773.85,776.14,772.92,773.88,23498.0
2022-05-24 09:30:00,744.86,745.12,725.01,726.09,21163.0,744.86,745.12,725.01,726.09,21163.0
2022-05-24 09:35:00,727.6,727.6,710.86,716.03,19695.0,727.6,727.6,710.86,716.03,19695.0
2022-05-24 09:40:00,713.67,716.48,710.25,711.05,6803.0,713.67,716.48,710.25,711.05,6803.0
2022-05-24 09:45:00,708.92,713.83,704.02,708.34,3949.0,708.92,713.83,704.02,708.34,3949.0
2022-05-24 09:50:00,704.86,712.47,704.01,708.19,5684.0,704.86,712.47,704.01,708.19,5684.0
2022-05-24 09:55:00,708.78,709.2,705.09,705.39,2870.0,708.78,709.2,705.09,705.39,2870.0
2022-05-24 10:00:00,705.91,705.91,698.44,698.44,5034.0,705.91,705.91,698.44,698.44,5034.0
2022-05-24 10:05:00,697.18,704.0,697.18,702.28,6065.0,697.18,704.0,697.18,702.28,6065.0
2022-05-24 10:10:00,701.23,706.46,699.86,700.0,2262.0,701.23,706.46,699.86,700.0,2262.0
2022-05-24 10:15:00,701.44,701.44,695.47,697.01,8730.0,701.44,701.44,695.47,697.01,8730.0
2022-05-24 10:20:00,700.16,706.52,700.16,702.86,4461.0,700.16,706.52,700.16,702.86,4461.0
2022-05-24 10:25:00,704.28,710.7,702.38,710.11,7548.0,704.28,710.7,702.38,710.11,7548.0
2022-05-24 10:30:00,710.15,716.11,710.08,714.3,15056.0,710.15,716.11,710.08,714.3,15056.0
2022-05-24 10:35:00,713.04,718.2,712.06,712.49,14186.0,713.04,718.2,712.06,712.49,14186.0
2022-05-24 10:40:00,712.51,713.54,710.82,712.51,3600.0,712.51,713.54,710.82,712.51,3600.0
2022-05-24 10:45:00,714.35,714.35,707.42,707.42,4620.0,714.35,714.35,707.42,707.42,4620.0
2022-05-24 10:50:00,703.92,706.75,702.96,705.92,4625.0,703.92,706.75,702.96,705.92,4625.0
2022-05-24 10:55:00,705.94,713.56,705.07,712.42,4039.0,705.94,713.56,705.07,712.42,4039.0
2022-05-24 11:00:00,712.1,715.65,710.57,711.73,4330.0,712.1,715.65,710.57,711.73,4330.0
2022-05-24 11:05:00,711.34,713.48,708.5,708.5,2927.0,711.34,713.48,708.5,708.5,2927.0
2022-05-24 11:10:00,709.11,709.95,706.93,708.09,3404.0,709.11,709.95,706.93,708.09,3404.0
2022-05-24 11:15:00,708.83,714.87,705.72,705.72,4645.0,708.83,714.87,705.72,705.72,4645.0
2022-05-24 11:20:00,706.05,712.0,705.95,710.56,3788.0,706.05,712.0,705.95,710.56,3788.0
2022-05-24 11:25:00,711.16,713.97,711.15,713.54,2194.0,711.16,713.97,711.15,713.54,2194.0
2022-05-24 11:30:00,714.33,714.33,709.95,710.11,1100.0,714.33,714.33,709.95,710.11,1100.0
2022-05-24 11:35:00,708.54,711.44,708.53,711.44,1268.0,708.54,711.44,708.53,711.44,1268.0
2022-05-24 11:40:00,711.17,713.47,711.12,713.47,1960.0,711.17,713.47,711.12,713.47,1960.0
2022-05-24 11:45:00,715.88,718.91,715.27,715.5,15524.0,715.88,718.91,715.27,715.5,15524.0
2022-05-24 11:50:00,715.36,715.41,713.21,715.06,4670.0,715.36,715.41,713.21,715.06,4670.0
2022-05-24 11:55:00,716.29,717.09,714.94,714.94,2245.0,716.29,717.09,714.94,714.94,2245.0
2022-05-24 12:00:00,715.0,716.46,713.62,716.46,1936.0,715.0,716.46,713.62,716.46,1936.0
2022-05-24 12:05:00,715.7,721.0,715.19,719.63,4367.0,715.7,721.0,715.19,719.63,4367.0
2022-05-24 12:10:00,718.85,722.09,718.69,719.91,9032.0,718.85,722.09,718.69,719.91,9032.0
2022-05-24 12:15:00,721.69,724.02,720.26,720.26,5213.0,721.69,724.02,720.26,720.26,5213.0
2022-05-24 12:20:00,718.02,718.02,717.72,717.72,600.0,718.02,718.02,717.72,717.72,600.0
2022-05-24 12:25:00,716.57,717.43,715.02,715.02,2492.0,716.57,717.43,715.02,715.02,2492.0
2022-05-24 12:30:00,715.02,715.58,710.1,712.5,2595.0,715.02,715.58,710.1,712.5,2595.0
2022-05-24 12:35:00,710.82,710.83,709.63,709.63,1173.0,710.82,710.83,709.63,709.63,1173.0
2022-05-24 12:40:00,710.45,711.15,710.0,710.0,1646.0,710.45,711.15,710.0,710.0,1646.0
2022-05-24 12:45:00,710.07,710.72,710.07,710.24,1300.0,710.07,710.72,710.07,710.24,1300.0
2022-05-24 12:50:00,711.07,711.31,709.0,709.35,2720.0,711.07,711.31,709.0,709.35,2720.0
2022-05-24 12:55:00,709.55,713.18,709.38,711.95,1282.0,709.55,713.18,709.38,711.95,1282.0
2022-05-24 13:00:00,711.0,711.24,705.13,705.2,3060.0,711.0,711.24,705.13,705.2,3060.0
2022-05-24 13:05:00,706.37,706.37,704.61,705.64,948.0,706.37,706.37,704.61,705.64,948.0
2022-05-24 13:10:00,704.1,704.29,701.46,701.46,4703.0,704.1,704.29,701.46,701.46,4703.0
2022-05-24 13:15:00,701.44,703.2,700.0,701.71,3852.0,701.44,703.2,700.0,701.71,3852.0
2022-05-24 13:20:00,701.15,701.31,700.14,700.9,2175.0,701.15,701.31,700.14,700.9,2175.0
2022-05-24 13:25:00,701.75,702.08,700.39,702.08,2888.0,701.75,702.08,700.39,702.08,2888.0
2022-05-24 13:30:00,701.4,701.4,700.0,700.6,2723.0,701.4,701.4,700.0,700.6,2723.0
2022-05-24 13:35:00,701.3,702.6,700.56,702.6,8786.0,701.3,702.6,700.56,702.6,8786.0
2022-05-24 13:40:00,703.93,708.79,703.93,704.87,4222.0,703.93,708.79,703.93,704.87,4222.0
2022-05-24 13:45:00,703.57,704.67,701.47,703.16,9345.0,703.57,704.67,701.47,703.16,9345.0
2022-05-24 13:50:00,703.98,704.58,703.29,703.29,5496.0,703.98,704.58,703.29,703.29,5496.0
2022-05-24 13:55:00,703.0,704.28,703.0,703.8,1600.0,703.0,704.28,703.0,703.8,1600.0
2022-05-24 14:00:00,703.73,704.01,701.4,702.21,1300.0,703.73,704.01,701.4,702.21,1300.0
2022-05-24 14:05:00,702.29,705.26,702.29,705.26,3262.0,702.29,705.26,702.29,705.26,3262.0
2022-05-24 14:10:00,708.08,708.08,704.03,704.03,1200.0,708.08,708.08,704.03,704.03,1200.0
2022-05-24 14:15:00,703.34,703.87,700.16,702.29,2660.0,703.34,703.87,700.16,702.29,2660.0
2022-05-24 14:20:00,702.08,702.51,700.12,702.1,3659.0,702.08,702.51,700.12,702.1,3659.0
2022-05-24 14:25:00,702.7,703.21,701.35,701.35,2776.0,702.7,703.21,701.35,701.35,2776.0
2022-05-24 14:30:00,700.72,701.75,700.5,701.1,3368.0,700.72,701.75,700.5,701.1,3368.0
2022-05-24 14:35:00,701.88,701.88,697.83,699.04,6536.0,701.88,701.88,697.83,699.04,6536.0
2022-05-24 14:40:00,699.65,699.69,694.85,694.91,4120.0,699.65,699.69,694.85,694.91,4120.0
2022-05-24 14:45:00,694.37,696.24,693.04,693.04,7568.0,694.37,696.24,693.04,693.04,7568.0
2022-05-24 14:50:00,693.4,694.47,693.31,693.42,1750.0,693.4,694.47,693.31,693.42,1750.0
2022-05-24 14:55:00,693.0,694.77,692.48,694.77,3171.0,693.0,694.77,692.48,694.77,3171.0
2022-05-24 15:00:00,694.01,698.61,693.13,697.32,5642.0,694.01,698.61,693.13,697.32,5642.0
2022-05-24 15:05:00,697.44,699.99,697.44,697.88,7440.0,697.44,699.99,697.44,697.88,7440.0
2022-05-24 15:10:00,698.52,700.0,696.73,697.43,7401.0,698.52,700.0,696.73,697.43,7401.0
2022-05-24 15:15:00,697.51,697.69,695.08,696.11,4178.0,697.51,697.69,695.08,696.11,4178.0
2022-05-24 15:20:00,695.0,698.68,691.01,698.61,6186.0,695.0,698.68,691.01,698.61,6186.0
2022-05-24 15:25:00,697.36,697.96,690.5,691.19,9231.0,697.36,697.96,690.5,691.19,9231.0
2022-05-24 15:30:00,692.37,696.38,691.61,696.38,9513.0,692.37,696.38,691.61,696.38,9513.0
2022-05-24 15:35:00,696.13,704.6,696.12,702.91,6051.0,696.13,704.6,696.12,702.91,6051.0
2022-05-24 15:40:00,702.52,705.35,702.52,703.23,6025.0,702.52,705.35,702.52,703.23,6025.0
2022-05-24 15:45:00,702.73,706.0,702.72,702.85,6264.0,702.73,706.0,702.72,702.85,6264.0
2022-05-24 15:50:00,705.88,706.69,701.98,701.98,6205.0,705.88,706.69,701.98,701.98,6205.0
2022-05-24 15:55:00,701.94,701.94,698.1,699.62,24992.0,701.94,701.94,698.1,699.62,24992.0
2022-05-25 09:30:00,703.62,722.54,696.79,719.52,19240.0,703.62,722.54,696.79,719.52,19240.0
2022-05-25 09:35:00,721.25,729.99,715.75,715.75,11285.0,721.25,729.99,715.75,715.75,11285.0
2022-05-25 09:40:00,716.28,721.47,712.8,717.69,8596.0,716.28,721.47,712.8,717.69,8596.0
2022-05-25 09:45:00,720.0,720.0,709.43,709.43,6474.0,720.0,720.0,709.43,709.43,6474.0
2022-05-25 09:50:00,709.69,710.76,702.64,707.75,11436.0,709.69,710.76,702.64,707.75,11436.0
2022-05-25 09:55:00,705.52,714.83,705.52,710.94,5066.0,705.52,714.83,705.52,710.94,5066.0
2022-05-25 10:00:00,711.0,717.92,711.0,717.38,5533.0,711.0,717.92,711.0,717.38,5533.0
2022-05-25 10:05:00,714.56,714.56,707.07,712.38,3115.0,714.56,714.56,707.07,712.38,3115.0
2022-05-25 10:10:00,710.17,718.54,710.17,718.54,7911.0,710.17,718.54,710.17,718.54,7911.0
2022-05-25 10:15:00,718.4,719.46,714.0,716.91,7550.0,718.4,719.46,714.0,716.91,7550.0
2022-05-25 10:20:00,715.68,721.65,714.28,720.98,15316.0,715.68,721.65,714.28,720.98,15316.0
2022-05-25 10:25:00,722.05,729.91,722.05,729.91,6773.0,722.05,729.91,722.05,729.91,6773.0
2022-05-25 10:30:00,728.82,734.15,727.74,734.15,3228.0,728.82,734.15,727.74,734.15,3228.0
2022-05-25 10:35:00,732.79,734.05,727.78,727.79,8095.0,732.79,734.05,727.78,727.79,8095.0
2022-05-25 10:40:00,728.0,728.2,722.89,724.65,4085.0,728.0,728.2,722.89,724.65,4085.0
2022-05-25 10:45:00,725.69,726.6,720.02,723.58,2626.0,725.69,726.6,720.02,723.58,2626.0
2022-05-25 10:50:00,724.12,724.92,722.83,724.39,4860.0,724.12,724.92,722.83,724.39,4860.0
2022-05-25 10:55:00,722.11,725.16,722.11,723.76,2650.0,722.11,725.16,722.11,723.76,2650.0
2022-05-25 11:00:00,724.39,728.64,720.93,721.47,6909.0,724.39,728.64,720.93,721.47,6909.0
2022-05-25 11:05:00,721.38,727.42,721.38,723.86,1658.0,721.38,727.42,721.38,723.86,1658.0
2022-05-25 11:10:00,723.9,727.65,723.42,725.66,2400.0,723.9,727.65,723.42,725.66,2400.0
2022-05-25 11:15:00,726.97,727.07,724.59,725.2,1700.0,726.97,727.07,724.59,725.2,1700.0
2022-05-25 11:20:00,725.06,725.06,723.53,723.85,900.0,725.06,725.06,723.53,723.85,900.0
2022-05-25 11:25:00,723.26,723.27,720.11,720.19,3355.0,723.26,723.27,720.11,720.19,3355.0
2022-05-25 11:30:00,716.86,718.9,716.1,716.1,1500.0,716.86,718.9,716.1,716.1,1500.0
2022-05-25 11:35:00,714.98,717.3,711.6,717.3,2625.0,714.98,717.3,711.6,717.3,2625.0
2022-05-25 11:40:00,716.33,717.46,713.25,716.41,5570.0,716.33,717.46,713.25,716.41,5570.0
2022-05-25 11:45:00,716.0,716.0,716.0,716.0,100.0,716.0,716.0,716.0,716.0,100.0
2022-05-25 11:50:00,718.8,718.8,716.6,717.75,1760.0,718.8,718.8,716.6,717.75,1760.0
2022-05-25 11:55:00,717.64,718.64,716.63,716.72,1039.0,717.64,718.64,716.63,716.72,1039.0
2022-05-25 12:00:00,717.17,719.07,716.6,718.0,997.0,717.17,719.07,716.6,718.0,997.0
2022-05-25 12:05:00,719.67,719.67,718.2,719.0,300.0,719.67,719.67,718.2,719.0,300.0
2022-05-25 12:10:00,716.25,719.59,716.25,719.28,1047.0,716.25,719.59,716.25,719.28,1047.0
2022-05-25 12:15:00,718.93,719.05,716.63,717.11,2173.0,718.93,719.05,716.63,717.11,2173.0
2022-05-25 12:20:00,715.21,715.9,712.65,713.85,2524.0,715.21,715.9,712.65,713.85,2524.0
2022-05-25 12:25:00,714.03,714.04,710.05,712.22,1850.0,714.03,714.04,710.05,712.22,1850.0
2022-05-25 12:30:00,713.24,715.54,713.24,714.37,1050.0,713.24,715.54,713.24,714.37,1050.0
2022-05-25 12:35:00,712.66,712.8,711.88,712.0,1100.0,712.66,712.8,711.88,712.0,1100.0
2022-05-25 12:40:00,714.02,714.02,713.94,713.95,200.0,714.02,714.02,713.94,713.95,200.0
2022-05-25 12:45:00,714.68,717.36,714.64,717.36,700.0,714.68,717.36,714.64,717.36,700.0
2022-05-25 12:50:00,717.23,718.21,715.82,715.82,1493.0,717.23,718.21,715.82,715.82,1493.0
2022-05-25 12:55:00,717.17,718.81,716.75,718.76,1489.0,717.17,718.81,716.75,718.76,1489.0
2022-05-25 13:00:00,717.5,719.93,717.5,719.2,1128.0,717.5,719.93,717.5,719.2,1128.0
2022-05-25 13:05:00,719.35,719.35,718.61,719.28,1000.0,719.35,719.35,718.61,719.28,1000.0
2022-05-25 13:10:00,718.99,718.99,716.07,717.67,1632.0,718.99,718.99,716.07,717.67,1632.0
2022-05-25 13:15:00,718.45,719.91,718.43,719.84,1346.0,718.45,719.91,718.43,719.84,1346.0
2022-05-25 13:20:00,717.21,719.31,716.15,716.15,6569.0,717.21,719.31,716.15,716.15,6569.0
2022-05-25 13:25:00,718.01,719.43,717.89,719.09,1839.0,718.01,719.43,717.89,719.09,1839.0
2022-05-25 13:30:00,718.37,719.71,717.82,718.2,1845.0,718.37,719.71,717.82,718.2,1845.0
2022-05-25 13:35:00,719.34,721.26,719.02,720.16,900.0,719.34,721.26,719.02,720.16,900.0
2022-05-25 13:40:00,719.81,720.56,719.2,720.23,2493.0,719.81,720.56,719.2,720.23,2493.0
2022-05-25 13:45:00,720.31,720.84,719.09,720.39,2742.0,720.31,720.84,719.09,720.39,2742.0
2022-05-25 13:50:00,720.43,720.43,718.68,719.06,1902.0,720.43,720.43,718.68,719.06,1902.0
2022-05-25 13:55:00,719.13,719.82,718.01,719.17,1826.0,719.13,719.82,718.01,719.17,1826.0
2022-05-25 14:00:00,718.11,728.0,718.11,723.67,3750.0,718.11,728.0,718.11,723.67,3750.0
2022-05-25 14:05:00,724.99,724.99,710.02,716.4,3883.0,724.99,724.99,710.02,716.4,3883.0
2022-05-25 14:10:00,716.84,722.85,716.78,719.64,3155.0,716.84,722.85,716.78,719.64,3155.0
2022-05-25 14:15:00,720.33,725.73,720.33,721.35,2054.0,720.33,725.73,720.33,721.35,2054.0
2022-05-25 14:20:00,721.0,723.67,720.47,723.42,1600.0,721.0,723.67,720.47,723.42,1600.0
2022-05-25 14:25:00,724.49,726.66,723.27,726.66,1669.0,724.49,726.66,723.27,726.66,1669.0
2022-05-25 14:30:00,725.55,727.54,724.91,727.54,1600.0,725.55,727.54,724.91,727.54,1600.0
2022-05-25 14:35:00,726.92,727.85,726.09,726.78,2047.0,726.92,727.85,726.09,726.78,2047.0
2022-05-25 14:40:00,725.77,728.96,725.77,727.62,2915.0,725.77,728.96,725.77,727.62,2915.0
2022-05-25 14:45:00,727.06,728.54,725.0,725.0,7286.0,727.06,728.54,725.0,725.0,7286.0
2022-05-25 14:50:00,725.94,728.74,725.0,726.99,6744.0,725.94,728.74,725.0,726.99,6744.0
2022-05-25 14:55:00,726.96,727.85,726.68,727.83,3787.0,726.96,727.85,726.68,727.83,3787.0
2022-05-25 15:00:00,726.63,733.01,726.52,732.1,3415.0,726.63,733.01,726.52,732.1,3415.0
2022-05-25 15:05:00,731.96,734.53,730.93,734.44,10559.0,731.96,734.53,730.93,734.44,10559.0
2022-05-25 15:10:00,733.82,734.16,732.17,732.32,8657.0,733.82,734.16,732.17,732.32,8657.0
2022-05-25 15:15:00,732.21,732.21,728.7,730.16,8111.0,732.21,732.21,728.7,730.16,8111.0
2022-05-25 15:20:00,730.1,730.33,726.69,727.24,5822.0,730.1,730.33,726.69,727.24,5822.0
2022-05-25 15:25:00,726.58,729.01,726.58,728.32,7318.0,726.58,729.01,726.58,728.32,7318.0
2022-05-25 15:30:00,728.45,729.11,724.56,724.56,5627.0,728.45,729.11,724.56,724.56,5627.0
2022-05-25 15:35:00,723.6,725.08,722.26,724.37,5125.0,723.6,725.08,722.26,724.37,5125.0
2022-05-25 15:40:00,724.36,725.42,722.5,724.93,3987.0,724.36,725.42,722.5,724.93,3987.0
2022-05-25 15:45:00,724.3,724.99,722.2,723.33,8496.0,724.3,724.99,722.2,723.33,8496.0
2022-05-25 15:50:00,722.93,723.9,720.35,722.75,10970.0,722.93,723.9,720.35,722.75,10970.0
2022-05-25 15:55:00,722.52,726.22,721.48,723.0,43653.0,722.52,726.22,721.48,723.0,43653.0
2022-05-26 09:30:00,725.22,729.51,718.01,728.0,11108.0,725.22,729.51,718.01,728.0,11108.0
2022-05-26 09:35:00,731.66,738.57,725.14,736.18,9890.0,731.66,738.57,725.14,736.18,9890.0
2022-05-26 09:40:00,736.64,736.64,726.24,729.4,5471.0,736.64,736.64,726.24,729.4,5471.0
2022-05-26 09:45:00,729.63,731.96,725.35,729.14,6114.0,729.63,731.96,725.35,729.14,6114.0
2022-05-26 09:50:00,728.3,739.99,728.01,735.7,2957.0,728.3,739.99,728.01,735.7,2957.0
2022-05-26 09:55:00,734.66,739.69,734.66,739.69,5017.0,734.66,739.69,734.66,739.69,5017.0
2022-05-26 10:00:00,740.19,744.51,738.17,739.59,15344.0,740.19,744.51,738.17,739.59,15344.0
2022-05-26 10:05:00,740.24,752.49,740.24,752.49,7264.0,740.24,752.49,740.24,752.49,7264.0
2022-05-26 10:10:00,752.48,761.22,750.81,759.05,7801.0,752.48,761.22,750.81,759.05,7801.0
2022-05-26 10:15:00,758.99,766.57,758.66,766.57,8346.0,758.99,766.57,758.66,766.57,8346.0
2022-05-26 10:20:00,768.35,770.61,763.63,763.63,13625.0,768.35,770.61,763.63,763.63,13625.0
2022-05-26 10:25:00,763.84,764.44,758.68,758.69,7549.0,763.84,764.44,758.68,758.69,7549.0
2022-05-26 10:30:00,757.2,758.45,751.6,753.09,1664.0,757.2,758.45,751.6,753.09,1664.0
2022-05-26 10:35:00,756.36,760.48,754.38,758.2,5060.0,756.36,760.48,754.38,758.2,5060.0
2022-05-26 10:40:00,758.07,762.63,757.07,760.81,3792.0,758.07,762.63,757.07,760.81,3792.0
2022-05-26 10:45:00,757.53,765.0,757.22,761.63,3182.0,757.53,765.0,757.22,761.63,3182.0
2022-05-26 10:50:00,762.67,765.36,761.99,765.36,1726.0,762.67,765.36,761.99,765.36,1726.0
2022-05-26 10:55:00,767.62,769.78,763.12,769.78,1700.0,767.62,769.78,763.12,769.78,1700.0
2022-05-26 11:00:00,768.79,771.82,768.12,771.35,6800.0,768.79,771.82,768.12,771.35,6800.0
2022-05-26 11:05:00,771.64,771.65,766.56,766.56,3507.0,771.64,771.65,766.56,766.56,3507.0
2022-05-26 11:10:00,766.44,768.72,765.33,768.0,1662.0,766.44,768.72,765.33,768.0,1662.0
2022-05-26 11:15:00,767.8,767.8,764.33,764.5,2305.0,767.8,767.8,764.33,764.5,2305.0
2022-05-26 11:20:00,764.26,768.52,761.09,762.92,2916.0,764.26,768.52,761.09,762.92,2916.0
2022-05-26 11:25:00,761.22,764.62,761.22,764.62,995.0,761.22,764.62,761.22,764.62,995.0
2022-05-26 11:30:00,762.13,766.02,758.72,760.25,4311.0,762.13,766.02,758.72,760.25,4311.0
2022-05-26 11:35:00,759.17,764.83,759.12,764.83,4464.0,759.17,764.83,759.12,764.83,4464.0
2022-05-26 11:40:00,764.38,769.76,763.54,769.76,4761.0,764.38,769.76,763.54,769.76,4761.0
2022-05-26 11:45:00,768.71,769.62,765.0,765.0,3183.0,768.71,769.62,765.0,765.0,3183.0
2022-05-26 11:50:00,767.3,767.97,766.37,767.93,1250.0,767.3,767.97,766.37,767.93,1250.0
2022-05-26 11:55:00,767.35,768.75,767.35,768.75,400.0,767.35,768.75,767.35,768.75,400.0
2022-05-26 12:00:00,767.72,771.39,766.85,770.85,1820.0,767.72,771.39,766.85,770.85,1820.0
2022-05-26 12:05:00,770.85,773.13,770.48,773.13,1120.0,770.85,773.13,770.48,773.13,1120.0
2022-05-26 12:10:00,772.62,779.62,772.55,779.62,7949.0,772.62,779.62,772.55,779.62,7949.0
2022-05-26 12:15:00,778.63,779.91,775.49,779.91,3100.0,778.63,779.91,775.49,779.91,3100.0
2022-05-26 12:20:00,782.13,782.87,780.0,781.74,7269.0,782.13,782.87,780.0,781.74,7269.0
2022-05-26 12:25:00,782.36,784.67,781.29,783.14,4935.0,782.36,784.67,781.29,783.14,4935.0
2022-05-26 12:30:00,783.6,784.58,781.07,783.01,3193.0,783.6,784.58,781.07,783.01,3193.0
2022-05-26 12:35:00,783.73,783.73,780.73,782.29,4721.0,783.73,783.73,780.73,782.29,4721.0
2022-05-26 12:40:00,781.59,783.15,781.45,783.14,868.0,781.59,783.15,781.45,783.14,868.0
2022-05-26 12:45:00,782.76,785.16,782.76,785.16,2200.0,782.76,785.16,782.76,785.16,2200.0
2022-05-26 12:50:00,783.79,784.6,783.74,784.26,2764.0,783.79,784.6,783.74,784.26,2764.0
2022-05-26 12:55:00,785.61,786.0,784.71,785.42,3960.0,785.61,786.0,784.71,785.42,3960.0
2022-05-26 13:00:00,784.84,788.79,784.84,788.06,1864.0,784.84,788.79,784.84,788.06,1864.0
2022-05-26 13:05:00,788.07,788.07,785.98,787.64,1400.0,788.07,788.07,785.98,787.64,1400.0
2022-05-26 13:10:00,788.01,788.58,783.19,783.19,2695.0,788.01,788.58,783.19,783.19,2695.0
2022-05-26 13:15:00,783.8,783.8,782.25,782.69,550.0,783.8,783.8,782.25,782.69,550.0
2022-05-26 13:20:00,783.17,783.17,779.74,779.74,647.0,783.17,783.17,779.74,779.74,647.0
2022-05-26 13:25:00,779.74,780.99,779.74,780.99,550.0,779.74,780.99,779.74,780.99,550.0
2022-05-26 13:30:00,781.0,781.0,779.14,780.76,824.0,781.0,781.0,779.14,780.76,824.0
2022-05-26 13:35:00,779.32,779.32,778.45,778.63,400.0,779.32,779.32,778.45,778.63,400.0
2022-05-26 13:40:00,779.73,779.88,778.7,779.88,2608.0,779.73,779.88,778.7,779.88,2608.0
2022-05-26 13:45:00,780.14,780.85,779.02,779.02,900.0,780.14,780.85,779.02,779.02,900.0
2022-05-26 13:50:00,780.54,780.54,778.87,779.74,1611.0,780.54,780.54,778.87,779.74,1611.0
2022-05-26 13:55:00,779.38,780.0,777.92,779.69,1375.0,779.38,780.0,777.92,779.69,1375.0
2022-05-26 14:00:00,778.81,779.76,776.86,778.0,1691.0,778.81,779.76,776.86,778.0,1691.0
2022-05-26 14:05:00,777.36,777.48,777.36,777.48,300.0,777.36,777.48,777.36,777.48,300.0
2022-05-26 14:10:00,779.49,784.12,779.39,781.9,3700.0,779.49,784.12,779.39,781.9,3700.0
2022-05-26 14:15:00,783.01,784.22,782.29,783.04,2916.0,783.01,784.22,782.29,783.04,2916.0
2022-05-26 14:20:00,783.03,785.76,783.03,785.51,1200.0,783.03,785.76,783.03,785.51,1200.0
2022-05-26 14:25:00,785.51,786.96,784.2,785.5,4252.0,785.51,786.96,784.2,785.5,4252.0
2022-05-26 14:30:00,785.94,785.94,783.25,783.69,2122.0,785.94,785.94,783.25,783.69,2122.0
2022-05-26 14:35:00,783.75,785.83,783.3,785.07,3478.0,783.75,785.83,783.3,785.07,3478.0
2022-05-26 14:40:00,784.14,785.84,783.88,784.73,2446.0,784.14,785.84,783.88,784.73,2446.0
2022-05-26 14:45:00,785.9,786.33,783.68,784.2,2218.0,785.9,786.33,783.68,784.2,2218.0
2022-05-26 14:50:00,785.67,785.67,783.48,783.95,2090.0,785.67,785.67,783.48,783.95,2090.0
2022-05-26 14:55:00,786.02,786.83,783.98,784.81,3662.0,786.02,786.83,783.98,784.81,3662.0
2022-05-26 15:00:00,785.21,785.22,781.29,782.06,2900.0,785.21,785.22,781.29,782.06,2900.0
2022-05-26 15:05:00,783.3,785.52,783.29,784.2,2600.0,783.3,785.52,783.29,784.2,2600.0
2022-05-26 15:10:00,784.2,784.64,782.52,783.78,5594.0,784.2,784.64,782.52,783.78,5594.0
2022-05-26 15:15:00,784.5,784.5,773.57,774.08,7691.0,784.5,784.5,773.57,774.08,7691.0
2022-05-26 15:20:00,774.52,775.21,771.06,773.27,5760.0,774.52,775.21,771.06,773.27,5760.0
2022-05-26 15:25:00,773.67,776.45,773.55,775.64,6937.0,773.67,776.45,773.55,775.64,6937.0
2022-05-26 15:30:00,775.94,779.57,775.05,778.84,2572.0,775.94,779.57,775.05,778.84,2572.0
2022-05-26 15:35:00,778.32,779.84,777.67,779.47,1660.0,778.32,779.84,777.67,779.47,1660.0
2022-05-26 15:40:00,781.21,783.11,780.56,780.57,3239.0,781.21,783.11,780.56,780.57,3239.0
2022-05-26 15:45:00,781.73,786.0,780.92,786.0,4246.0,781.73,786.0,780.92,786.0,4246.0
2022-05-26 15:50:00,786.99,787.76,782.77,784.56,9384.0,786.99,787.76,782.77,784.56,9384.0
2022-05-26 15:55:00,783.0,785.0,782.06,783.41,16885.0,783.0,785.0,782.06,783.41,16885.0
2022-05-27 09:30:00,802.36,818.64,795.0,811.4,18270.0,802.36,818.64,795.0,811.4,18270.0
2022-05-27 09:35:00,809.08,810.56,805.0,805.0,4229.0,809.08,810.56,805.0,805.0,4229.0
2022-05-27 09:40:00,802.53,809.94,800.0,800.0,3674.0,802.53,809.94,800.0,800.0,3674.0
2022-05-27 09:45:00,799.04,805.0,799.03,802.07,3160.0,799.04,805.0,799.03,802.07,3160.0
2022-05-27 09:50:00,800.82,803.64,798.35,802.04,1799.0,800.82,803.64,798.35,802.04,1799.0
2022-05-27 09:55:00,799.47,804.19,799.47,802.79,2633.0,799.47,804.19,799.47,802.79,2633.0
2022-05-27 10:00:00,799.0,802.08,795.92,799.72,2484.0,799.0,802.08,795.92,799.72,2484.0
2022-05-27 10:05:00,800.19,801.06,792.95,795.01,6032.0,800.19,801.06,792.95,795.01,6032.0
2022-05-27 10:10:00,795.84,799.9,795.61,799.89,2951.0,795.84,799.9,795.61,799.89,2951.0
2022-05-27 10:15:00,799.9,804.0,799.9,802.62,2275.0,799.9,804.0,799.9,802.62,2275.0
2022-05-27 10:20:00,807.0,807.99,804.56,807.53,900.0,807.0,807.99,804.56,807.53,900.0
2022-05-27 10:25:00,805.6,809.75,804.15,808.35,5854.0,805.6,809.75,804.15,808.35,5854.0
2022-05-27 10:30:00,808.77,811.26,808.45,809.66,2274.0,808.77,811.26,808.45,809.66,2274.0
2022-05-27 10:35:00,810.01,811.09,807.9,807.9,2700.0,810.01,811.09,807.9,807.9,2700.0
2022-05-27 10:40:00,809.01,809.5,802.96,802.96,4340.0,809.01,809.5,802.96,802.96,4340.0
2022-05-27 10:45:00,801.17,801.7,800.23,801.7,900.0,801.17,801.7,800.23,801.7,900.0
2022-05-27 10:50:00,800.44,802.02,799.79,799.79,890.0,800.44,802.02,799.79,799.79,890.0
2022-05-27 10:55:00,800.78,800.78,792.0,793.38,6947.0,800.78,800.78,792.0,793.38,6947.0
2022-05-27 11:00:00,791.53,791.53,785.01,788.66,2375.0,791.53,791.53,785.01,788.66,2375.0
2022-05-27 11:05:00,787.0,792.05,786.74,790.63,1600.0,787.0,792.05,786.74,790.63,1600.0
2022-05-27 11:10:00,790.77,791.98,790.4,791.06,1800.0,790.77,791.98,790.4,791.06,1800.0
2022-05-27 11:15:00,790.27,792.78,789.38,792.36,3500.0,790.27,792.78,789.38,792.36,3500.0
2022-05-27 11:20:00,793.84,796.42,793.71,794.13,2435.0,793.84,796.42,793.71,794.13,2435.0
2022-05-27 11:25:00,792.39,793.15,791.17,792.92,900.0,792.39,793.15,791.17,792.92,900.0
2022-05-27 11:30:00,794.56,799.03,794.56,796.58,1650.0,794.56,799.03,794.56,796.58,1650.0
2022-05-27 11:35:00,796.6,797.65,796.6,797.65,200.0,796.6,797.65,796.6,797.65,200.0
2022-05-27 11:40:00,797.72,802.35,797.72,801.27,2653.0,797.72,802.35,797.72,801.27,2653.0
2022-05-27 11:45:00,799.87,802.6,799.87,801.91,2800.0,799.87,802.6,799.87,801.91,2800.0
2022-05-27 11:50:00,803.01,803.01,801.79,801.79,400.0,803.01,803.01,801.79,801.79,400.0
2022-05-27 11:55:00,802.01,803.21,801.51,803.21,1172.0,802.01,803.21,801.51,803.21,1172.0
2022-05-27 12:00:00,804.0,806.14,804.0,805.54,2372.0,804.0,806.14,804.0,805.54,2372.0
2022-05-27 12:05:00,804.03,805.66,804.03,805.66,600.0,804.03,805.66,804.03,805.66,600.0
2022-05-27 12:10:00,802.96,807.44,802.96,807.44,5720.0,802.96,807.44,802.96,807.44,5720.0
2022-05-27 12:15:00,807.82,807.82,803.5,804.62,1572.0,807.82,807.82,803.5,804.62,1572.0
2022-05-27 12:20:00,805.21,806.0,802.42,803.31,1539.0,805.21,806.0,802.42,803.31,1539.0
2022-05-27 12:25:00,804.64,804.64,804.64,804.64,100.0,804.64,804.64,804.64,804.64,100.0
2022-05-27 12:30:00,801.67,801.67,800.48,800.48,200.0,801.67,801.67,800.48,800.48,200.0
2022-05-27 12:35:00,798.44,800.0,796.95,798.68,1100.0,798.44,800.0,796.95,798.68,1100.0
2022-05-27 12:40:00,800.0,801.72,800.0,801.72,355.0,800.0,801.72,800.0,801.72,355.0
2022-05-27 12:45:00,800.69,800.96,799.3,799.31,612.0,800.69,800.96,799.3,799.31,612.0
2022-05-27 12:50:00,798.3,800.21,798.3,800.21,800.0,798.3,800.21,798.3,800.21,800.0
2022-05-27 12:55:00,801.61,801.61,798.94,799.41,600.0,801.61,801.61,798.94,799.41,600.0
2022-05-27 13:00:00,798.16,800.82,797.21,800.82,864.0,798.16,800.82,797.21,800.82,864.0
2022-05-27 13:05:00,800.36,802.29,799.29,802.29,2834.0,800.36,802.29,799.29,802.29,2834.0
2022-05-27 13:10:00,800.61,800.61,800.18,800.41,300.0,800.61,800.61,800.18,800.41,300.0
2022-05-27 13:15:00,799.8,801.01,799.8,800.4,468.0,799.8,801.01,799.8,800.4,468.0
2022-05-27 13:20:00,799.84,799.84,798.62,798.82,1400.0,799.84,799.84,798.62,798.82,1400.0
2022-05-27 13:25:00,799.79,799.79,798.43,799.77,811.0,799.79,799.79,798.43,799.77,811.0
2022-05-27 13:30:00,799.55,799.55,797.51,797.51,800.0,799.55,799.55,797.51,797.51,800.0
2022-05-27 13:35:00,797.22,799.29,797.21,798.83,2295.0,797.22,799.29,797.21,798.83,2295.0
2022-05-27 13:40:00,797.48,798.37,796.7,796.7,1214.0,797.48,798.37,796.7,796.7,1214.0
2022-05-27 13:45:00,797.79,798.37,797.79,798.37,485.0,797.79,798.37,797.79,798.37,485.0
2022-05-27 13:50:00,798.84,800.86,798.83,800.86,824.0,798.84,800.86,798.83,800.86,824.0
2022-05-27 13:55:00,801.46,802.05,801.3,801.3,400.0,801.46,802.05,801.3,801.3,400.0
2022-05-27 14:00:00,802.02,802.16,801.16,802.0,600.0,802.02,802.16,801.16,802.0,600.0
2022-05-27 14:05:00,800.69,800.69,799.71,799.71,1000.0,800.69,800.69,799.71,799.71,1000.0
2022-05-27 14:10:00,801.0,801.47,799.59,800.01,550.0,801.0,801.47,799.59,800.01,550.0
2022-05-27 14:15:00,800.26,801.72,800.26,801.72,650.0,800.26,801.72,800.26,801.72,650.0
2022-05-27 14:20:00,802.35,802.35,801.32,801.45,400.0,802.35,802.35,801.32,801.45,400.0
2022-05-27 14:25:00,801.59,801.59,799.93,799.93,424.0,801.59,801.59,799.93,799.93,424.0
2022-05-27 14:30:00,800.24,801.21,799.78,801.21,800.0,800.24,801.21,799.78,801.21,800.0
2022-05-27 14:35:00,801.46,803.63,801.46,802.24,400.0,801.46,803.63,801.46,802.24,400.0
2022-05-27 14:40:00,802.88,803.68,801.59,803.68,440.0,802.88,803.68,801.59,803.68,440.0
2022-05-27 14:45:00,804.23,804.23,801.17,802.83,800.0,804.23,804.23,801.17,802.83,800.0
2022-05-27 14:50:00,801.78,802.77,800.53,801.74,1403.0,801.78,802.77,800.53,801.74,1403.0
2022-05-27 14:55:00,802.04,803.73,801.62,801.88,3158.0,802.04,803.73,801.62,801.88,3158.0
2022-05-27 15:00:00,800.62,801.6,800.3,800.3,965.0,800.62,801.6,800.3,800.3,965.0
2022-05-27 15:05:00,802.4,802.4,801.47,802.2,640.0,802.4,802.4,801.47,802.2,640.0
2022-05-27 15:10:00,801.68,803.19,801.55,803.19,1940.0,801.68,803.19,801.55,803.19,1940.0
2022-05-27 15:15:00,801.7,806.61,801.3,806.6,4223.0,801.7,806.61,801.3,806.6,4223.0
2022-05-27 15:20:00,807.0,809.29,807.0,807.32,2100.0,807.0,809.29,807.0,807.32,2100.0
2022-05-27 15:25:00,807.55,809.78,806.98,807.51,2753.0,807.55,809.78,806.98,807.51,2753.0
2022-05-27 15:30:00,806.96,808.05,805.82,805.82,4793.0,806.96,808.05,805.82,805.82,4793.0
2022-05-27 15:35:00,805.41,806.09,805.2,805.48,1370.0,805.41,806.09,805.2,805.48,1370.0
2022-05-27 15:40:00,805.07,807.97,805.04,807.97,1190.0,805.07,807.97,805.04,807.97,1190.0
2022-05-27 15:45:00,808.73,809.09,805.15,805.61,6921.0,808.73,809.09,805.15,805.61,6921.0
2022-05-27 15:50:00,806.91,809.49,804.96,808.52,3479.0,806.91,809.49,804.96,808.52,3479.0
2022-05-27 15:55:00,808.23,811.27,808.22,810.78,9029.0,808.23,811.27,808.22,810.78,9029.0
2022-05-31 09:30:00,807.0,812.18,800.16,806.7,14195.0,807.0,812.18,800.16,806.7,14195.0
2022-05-31 09:35:00,808.49,808.98,790.65,790.65,4956.0,808.49,808.98,790.65,790.65,4956.0
2022-05-31 09:40:00,787.82,787.82,772.72,775.77,16677.0,787.82,787.82,772.72,775.77,16677.0
2022-05-31 09:45:00,776.13,791.52,776.13,777.63,11825.0,776.13,791.52,776.13,777.63,11825.0
2022-05-31 09:50:00,775.67,782.17,770.16,773.14,5429.0,775.67,782.17,770.16,773.14,5429.0
2022-05-31 09:55:00,773.27,778.78,772.84,777.33,2668.0,773.27,778.78,772.84,777.33,2668.0
2022-05-31 10:00:00,779.73,780.76,770.3,770.3,2433.0,779.73,780.76,770.3,770.3,2433.0
2022-05-31 10:05:00,770.18,772.49,767.21,767.21,3641.0,770.18,772.49,767.21,767.21,3641.0
2022-05-31 10:10:00,766.87,772.29,765.75,772.16,3400.0,766.87,772.29,765.75,772.16,3400.0
2022-05-31 10:15:00,773.14,774.9,769.01,774.77,6655.0,773.14,774.9,769.01,774.77,6655.0
2022-05-31 10:20:00,774.45,782.36,774.45,780.83,4355.0,774.45,782.36,774.45,780.83,4355.0
2022-05-31 10:25:00,779.86,783.32,779.11,782.76,1900.0,779.86,783.32,779.11,782.76,1900.0
2022-05-31 10:30:00,786.02,793.14,786.02,787.28,2131.0,786.02,793.14,786.02,787.28,2131.0
2022-05-31 10:35:00,785.31,786.36,781.75,785.48,2192.0,785.31,786.36,781.75,785.48,2192.0
2022-05-31 10:40:00,785.13,787.96,785.13,787.96,609.0,785.13,787.96,785.13,787.96,609.0
2022-05-31 10:45:00,786.73,786.73,783.93,783.94,490.0,786.73,786.73,783.93,783.94,490.0
2022-05-31 10:50:00,782.95,788.35,782.95,788.35,2780.0,782.95,788.35,782.95,788.35,2780.0
2022-05-31 10:55:00,787.04,791.25,787.04,791.09,2920.0,787.04,791.25,787.04,791.09,2920.0
2022-05-31 11:00:00,793.41,795.0,790.94,790.95,1500.0,793.41,795.0,790.94,790.95,1500.0
2022-05-31 11:05:00,792.31,793.64,785.09,785.95,3037.0,792.31,793.64,785.09,785.95,3037.0
2022-05-31 11:10:00,788.65,788.65,785.04,785.04,500.0,788.65,788.65,785.04,785.04,500.0
2022-05-31 11:15:00,784.4,786.08,784.36,785.94,700.0,784.4,786.08,784.36,785.94,700.0
2022-05-31 11:20:00,784.9,786.37,783.58,784.03,1246.0,784.9,786.37,783.58,784.03,1246.0
2022-05-31 11:25:00,785.87,786.87,785.87,786.87,500.0,785.87,786.87,785.87,786.87,500.0
2022-05-31 11:30:00,785.57,787.39,783.41,786.4,2443.0,785.57,787.39,783.41,786.4,2443.0
2022-05-31 11:35:00,786.17,789.72,785.2,789.71,1800.0,786.17,789.72,785.2,789.71,1800.0
2022-05-31 11:40:00,790.0,790.11,788.14,789.39,2048.0,790.0,790.11,788.14,789.39,2048.0
2022-05-31 11:45:00,789.75,795.88,789.75,795.88,2328.0,789.75,795.88,789.75,795.88,2328.0
2022-05-31 11:50:00,797.6,800.29,795.98,800.29,1525.0,797.6,800.29,795.98,800.29,1525.0
2022-05-31 11:55:00,801.5,801.5,798.49,799.8,1750.0,801.5,801.5,798.49,799.8,1750.0
2022-05-31 12:00:00,800.56,803.94,800.56,803.72,2708.0,800.56,803.94,800.56,803.72,2708.0
2022-05-31 12:05:00,802.84,803.66,801.7,803.66,2290.0,802.84,803.66,801.7,803.66,2290.0
2022-05-31 12:10:00,803.52,803.59,800.25,800.25,2620.0,803.52,803.59,800.25,800.25,2620.0
2022-05-31 12:15:00,800.68,800.68,799.59,799.69,1610.0,800.68,800.68,799.59,799.69,1610.0
2022-05-31 12:20:00,797.05,797.4,794.81,797.24,700.0,797.05,797.4,794.81,797.24,700.0
2022-05-31 12:25:00,799.15,802.8,799.15,801.54,1320.0,799.15,802.8,799.15,801.54,1320.0
2022-05-31 12:30:00,800.75,801.12,799.66,799.76,850.0,800.75,801.12,799.66,799.76,850.0
2022-05-31 12:35:00,801.7,804.39,801.7,802.79,500.0,801.7,804.39,801.7,802.79,500.0
2022-05-31 12:40:00,803.84,803.84,802.58,802.58,1950.0,803.84,803.84,802.58,802.58,1950.0
2022-05-31 12:45:00,803.9,803.9,801.77,801.77,550.0,803.9,803.9,801.77,801.77,550.0
2022-05-31 12:50:00,802.41,802.41,801.47,802.2,800.0,802.41,802.41,801.47,802.2,800.0
2022-05-31 12:55:00,802.84,803.28,801.5,802.0,900.0,802.84,803.28,801.5,802.0,900.0
2022-05-31 13:00:00,802.86,802.86,796.77,798.0,1220.0,802.86,802.86,796.77,798.0,1220.0
2022-05-31 13:05:00,798.56,801.39,798.56,801.38,621.0,798.56,801.39,798.56,801.38,621.0
2022-05-31 13:10:00,800.44,801.1,799.24,799.24,2086.0,800.44,801.1,799.24,799.24,2086.0
2022-05-31 13:15:00,797.91,798.0,794.19,796.85,2031.0,797.91,798.0,794.19,796.85,2031.0
2022-05-31 13:20:00,795.79,796.8,795.0,795.41,1123.0,795.79,796.8,795.0,795.41,1123.0
2022-05-31 13:25:00,794.59,795.53,791.93,792.62,800.0,794.59,795.53,791.93,792.62,800.0
2022-05-31 13:30:00,794.26,796.45,792.15,796.45,2638.0,794.26,796.45,792.15,796.45,2638.0
2022-05-31 13:35:00,796.99,797.11,794.93,795.08,2601.0,796.99,797.11,794.93,795.08,2601.0
2022-05-31 13:40:00,795.33,795.98,793.04,793.04,2110.0,795.33,795.98,793.04,793.04,2110.0
2022-05-31 13:45:00,795.11,795.21,793.96,793.97,1101.0,795.11,795.21,793.96,793.97,1101.0
2022-05-31 13:50:00,795.43,797.61,795.0,797.61,2055.0,795.43,797.61,795.0,797.61,2055.0
2022-05-31 13:55:00,796.8,798.69,796.79,798.3,2550.0,796.8,798.69,796.79,798.3,2550.0
2022-05-31 14:00:00,798.13,798.31,796.04,798.01,2150.0,798.13,798.31,796.04,798.01,2150.0
2022-05-31 14:05:00,796.01,796.23,795.12,796.05,2110.0,796.01,796.23,795.12,796.05,2110.0
2022-05-31 14:10:00,796.19,796.26,795.52,796.2,1400.0,796.19,796.26,795.52,796.2,1400.0
2022-05-31 14:15:00,796.67,796.67,794.61,794.61,300.0,796.67,796.67,794.61,794.61,300.0
2022-05-31 14:20:00,794.2,794.2,791.39,794.0,1410.0,794.2,794.2,791.39,794.0,1410.0
2022-05-31 14:25:00,792.15,792.15,792.15,792.15,100.0,792.15,792.15,792.15,792.15,100.0
2022-05-31 14:30:00,792.3,792.59,792.29,792.36,300.0,792.3,792.59,792.29,792.36,300.0
2022-05-31 14:35:00,791.35,792.51,791.11,791.11,1300.0,791.35,792.51,791.11,791.11,1300.0
2022-05-31 14:40:00,789.68,789.68,785.83,785.83,500.0,789.68,789.68,785.83,785.83,500.0
2022-05-31 14:45:00,781.83,783.59,780.48,780.48,700.0,781.83,783.59,780.48,780.48,700.0
2022-05-31 14:50:00,782.02,782.02,777.5,777.74,1328.0,782.02,782.02,777.5,777.74,1328.0
2022-05-31 14:55:00,776.36,779.39,775.0,778.4,1400.0,776.36,779.39,775.0,778.4,1400.0
2022-05-31 15:00:00,779.74,779.74,776.73,779.41,953.0,779.74,779.74,776.73,779.41,953.0
2022-05-31 15:05:00,779.12,784.09,778.65,784.09,1684.0,779.12,784.09,778.65,784.09,1684.0
2022-05-31 15:10:00,783.33,783.33,782.0,782.05,600.0,783.33,783.33,782.0,782.05,600.0
2022-05-31 15:15:00,787.84,788.22,787.01,787.01,700.0,787.84,788.22,787.01,787.01,700.0
2022-05-31 15:20:00,788.28,790.52,787.75,790.51,1700.0,788.28,790.52,787.75,790.51,1700.0
2022-05-31 15:25:00,789.12,789.78,788.28,789.78,800.0,789.12,789.78,788.28,789.78,800.0
2022-05-31 15:30:00,792.72,792.72,790.73,791.63,2896.0,792.72,792.72,790.73,791.63,2896.0
2022-05-31 15:35:00,789.79,790.82,786.82,787.95,2400.0,789.79,790.82,786.82,787.95,2400.0
2022-05-31 15:40:00,788.34,788.34,785.18,785.18,3897.0,788.34,788.34,785.18,785.18,3897.0
2022-05-31 15:45:00,785.49,787.24,785.19,785.2,1931.0,785.49,787.24,785.19,785.2,1931.0
2022-05-31 15:50:00,789.1,791.25,786.28,787.99,7439.0,789.1,791.25,786.28,787.99,7439.0
2022-05-31 15:55:00,788.25,789.25,785.06,786.33,19354.0,788.25,789.25,785.06,786.33,19354.0
2022-06-01 09:30:00,797.56,806.84,795.19,803.69,10195.0,797.56,806.84,795.19,803.69,10195.0
2022-06-01 09:35:00,804.55,804.55,790.11,791.07,3041.0,804.55,804.55,790.11,791.07,3041.0
2022-06-01 09:40:00,788.84,794.37,788.45,791.49,3708.0,788.84,794.37,788.45,791.49,3708.0
2022-06-01 09:45:00,792.54,801.87,792.54,798.44,3376.0,792.54,801.87,792.54,798.44,3376.0
2022-06-01 09:50:00,798.46,801.06,797.25,797.94,3066.0,798.46,801.06,797.25,797.94,3066.0
2022-06-01 09:55:00,799.82,800.97,799.0,800.0,1000.0,799.82,800.97,799.0,800.0,1000.0
2022-06-01 10:00:00,796.0,797.61,793.19,793.58,1449.0,796.0,797.61,793.19,793.58,1449.0
2022-06-01 10:05:00,791.14,791.14,784.85,784.85,1600.0,791.14,791.14,784.85,784.85,1600.0
2022-06-01 10:10:00,786.55,788.87,781.24,783.03,3771.0,786.55,788.87,781.24,783.03,3771.0
2022-06-01 10:15:00,784.42,784.42,777.64,777.65,1522.0,784.42,784.42,777.64,777.65,1522.0
2022-06-01 10:20:00,778.65,781.11,778.61,780.99,700.0,778.65,781.11,778.61,780.99,700.0
2022-06-01 10:25:00,781.22,781.8,775.06,777.72,2582.0,781.22,781.8,775.06,777.72,2582.0
2022-06-01 10:30:00,778.44,779.83,772.0,772.0,3181.0,778.44,779.83,772.0,772.0,3181.0
2022-06-01 10:35:00,771.99,771.99,764.72,765.54,7679.0,771.99,771.99,764.72,765.54,7679.0
2022-06-01 10:40:00,767.17,771.5,767.17,769.25,3211.0,767.17,771.5,767.17,769.25,3211.0
2022-06-01 10:45:00,769.53,772.29,765.52,766.18,7778.0,769.53,772.29,765.52,766.18,7778.0
2022-06-01 10:50:00,765.0,770.78,764.02,770.78,2905.0,765.0,770.78,764.02,770.78,2905.0
2022-06-01 10:55:00,769.0,771.22,768.01,768.07,3258.0,769.0,771.22,768.01,768.07,3258.0
2022-06-01 11:00:00,767.95,767.95,764.47,764.96,837.0,767.95,767.95,764.47,764.96,837.0
2022-06-01 11:05:00,767.5,769.92,767.5,768.34,1927.0,767.5,769.92,767.5,768.34,1927.0
2022-06-01 11:10:00,766.09,768.66,766.09,767.16,700.0,766.09,768.66,766.09,767.16,700.0
2022-06-01 11:15:00,766.92,766.92,762.17,762.81,2107.0,766.92,766.92,762.17,762.81,2107.0
2022-06-01 11:20:00,763.09,763.1,755.86,756.66,2913.0,763.09,763.1,755.86,756.66,2913.0
2022-06-01 11:25:00,757.68,758.3,755.81,757.25,1450.0,757.68,758.3,755.81,757.25,1450.0
2022-06-01 11:30:00,758.42,760.28,753.78,753.78,4354.0,758.42,760.28,753.78,753.78,4354.0
2022-06-01 11:35:00,753.3,754.62,752.0,752.21,3039.0,753.3,754.62,752.0,752.21,3039.0
2022-06-01 11:40:00,753.33,753.33,748.41,748.41,2269.0,753.33,753.33,748.41,748.41,2269.0
2022-06-01 11:45:00,748.71,755.86,748.71,752.95,1600.0,748.71,755.86,748.71,752.95,1600.0
2022-06-01 11:50:00,751.7,754.48,751.09,753.31,2450.0,751.7,754.48,751.09,753.31,2450.0
2022-06-01 11:55:00,753.52,754.15,749.0,749.0,1920.0,753.52,754.15,749.0,749.0,1920.0
2022-06-01 12:00:00,749.0,749.0,742.44,744.98,9917.0,749.0,749.0,742.44,744.98,9917.0
2022-06-01 12:05:00,743.94,748.2,743.94,745.72,3301.0,743.94,748.2,743.94,745.72,3301.0
2022-06-01 12:10:00,744.67,745.83,741.95,745.83,3273.0,744.67,745.83,741.95,745.83,3273.0
2022-06-01 12:15:00,746.73,749.41,746.72,749.41,1218.0,746.73,749.41,746.72,749.41,1218.0
2022-06-01 12:20:00,749.18,749.98,748.34,748.56,2350.0,749.18,749.98,748.34,748.56,2350.0
2022-06-01 12:25:00,747.31,747.91,743.2,743.43,10346.0,747.31,747.91,743.2,743.43,10346.0
2022-06-01 12:30:00,742.53,751.18,742.5,750.72,1232.0,742.53,751.18,742.5,750.72,1232.0
2022-06-01 12:35:00,751.95,752.17,749.13,749.14,1497.0,751.95,752.17,749.13,749.14,1497.0
2022-06-01 12:40:00,750.23,750.23,750.23,750.23,200.0,750.23,750.23,750.23,750.23,200.0
2022-06-01 12:45:00,749.0,749.23,745.0,745.4,1800.0,749.0,749.23,745.0,745.4,1800.0
2022-06-01 12:50:00,746.0,751.02,746.0,751.02,1125.0,746.0,751.02,746.0,751.02,1125.0
2022-06-01 12:55:00,752.64,754.62,752.64,753.89,1265.0,752.64,754.62,752.64,753.89,1265.0
2022-06-01 13:00:00,754.01,755.19,753.97,754.9,500.0,754.01,755.19,753.97,754.9,500.0
2022-06-01 13:05:00,752.01,753.98,752.01,753.5,845.0,752.01,753.98,752.01,753.5,845.0
2022-06-01 13:10:00,755.68,756.0,753.77,754.66,850.0,755.68,756.0,753.77,754.66,850.0
2022-06-01 13:15:00,756.59,756.59,753.93,753.93,400.0,756.59,756.59,753.93,753.93,400.0
2022-06-01 13:20:00,757.99,757.99,753.6,753.6,1100.0,757.99,757.99,753.6,753.6,1100.0
2022-06-01 13:25:00,756.24,756.84,756.24,756.66,300.0,756.24,756.84,756.24,756.66,300.0
2022-06-01 13:30:00,755.09,758.03,754.31,758.03,1030.0,755.09,758.03,754.31,758.03,1030.0
2022-06-01 13:35:00,757.21,758.99,757.2,758.52,700.0,757.21,758.99,757.2,758.52,700.0
2022-06-01 13:40:00,757.95,758.98,757.0,758.82,1331.0,757.95,758.98,757.0,758.82,1331.0
2022-06-01 13:45:00,759.05,759.46,757.04,758.64,1150.0,759.05,759.46,757.04,758.64,1150.0
2022-06-01 13:50:00,757.23,757.79,757.23,757.29,1350.0,757.23,757.79,757.23,757.29,1350.0
2022-06-01 13:55:00,755.44,759.42,755.41,759.42,1180.0,755.44,759.42,755.41,759.42,1180.0
2022-06-01 14:00:00,759.66,759.66,756.61,756.61,400.0,759.66,759.66,756.61,756.61,400.0
2022-06-01 14:05:00,760.63,760.63,759.57,759.57,200.0,760.63,760.63,759.57,759.57,200.0
2022-06-01 14:10:00,761.17,762.15,761.17,762.15,1100.0,761.17,762.15,761.17,762.15,1100.0
2022-06-01 14:15:00,762.45,765.31,760.09,760.09,2600.0,762.45,765.31,760.09,760.09,2600.0
2022-06-01 14:20:00,763.1,764.7,763.04,764.37,400.0,763.1,764.7,763.04,764.37,400.0
2022-06-01 14:25:00,768.61,770.0,768.04,768.04,2975.0,768.61,770.0,768.04,768.04,2975.0
2022-06-01 14:30:00,769.12,771.18,769.12,770.32,1721.0,769.12,771.18,769.12,770.32,1721.0
2022-06-01 14:35:00,771.08,772.0,770.59,771.18,1200.0,771.08,772.0,770.59,771.18,1200.0
2022-06-01 14:40:00,770.83,776.01,770.82,776.01,850.0,770.83,776.01,770.82,776.01,850.0
2022-06-01 14:45:00,776.6,776.83,775.0,775.19,1800.0,776.6,776.83,775.0,775.19,1800.0
2022-06-01 14:50:00,772.55,773.24,771.94,773.24,485.0,772.55,773.24,771.94,773.24,485.0
2022-06-01 14:55:00,772.01,772.01,768.39,770.22,1400.0,772.01,772.01,768.39,770.22,1400.0
2022-06-01 15:00:00,769.27,772.27,767.1,767.4,1799.0,769.27,772.27,767.1,767.4,1799.0
2022-06-01 15:05:00,769.79,771.36,769.66,771.18,2158.0,769.79,771.36,769.66,771.18,2158.0
2022-06-01 15:10:00,771.16,774.81,771.16,774.21,4641.0,771.16,774.81,771.16,774.21,4641.0
2022-06-01 15:15:00,773.38,775.11,772.94,773.05,1782.0,773.38,775.11,772.94,773.05,1782.0
2022-06-01 15:20:00,773.66,774.0,772.79,772.79,1400.0,773.66,774.0,772.79,772.79,1400.0
2022-06-01 15:25:00,769.55,770.68,769.26,770.68,1051.0,769.55,770.68,769.26,770.68,1051.0
2022-06-01 15:30:00,768.25,769.11,766.99,767.03,2505.0,768.25,769.11,766.99,767.03,2505.0
2022-06-01 15:35:00,766.71,768.56,766.1,768.24,1334.0,766.71,768.56,766.1,768.24,1334.0
2022-06-01 15:40:00,769.32,769.88,768.72,768.78,2105.0,769.32,769.88,768.72,768.78,2105.0
2022-06-01 15:45:00,767.78,769.5,767.26,769.5,3778.0,767.78,769.5,767.26,769.5,3778.0
2022-06-01 15:50:00,772.75,772.75,765.05,765.8,13291.0,772.75,772.75,765.05,765.8,13291.0
2022-06-01 15:55:00,765.95,766.67,761.13,761.72,14722.0,765.95,766.67,761.13,761.72,14722.0
2022-06-02 09:30:00,770.0,784.12,770.0,781.93,17275.0,770.0,784.12,770.0,781.93,17275.0
2022-06-02 09:35:00,780.07,785.56,777.0,783.43,7449.0,780.07,785.56,777.0,783.43,7449.0
2022-06-02 09:40:00,780.0,794.26,780.0,793.0,5585.0,780.0,794.26,780.0,793.0,5585.0
2022-06-02 09:45:00,795.13,798.87,789.87,797.86,5673.0,795.13,798.87,789.87,797.86,5673.0
2022-06-02 09:50:00,796.0,799.9,796.0,798.96,7751.0,796.0,799.9,796.0,798.96,7751.0
2022-06-02 09:55:00,799.24,799.24,792.75,796.74,5800.0,799.24,799.24,792.75,796.74,5800.0
2022-06-02 10:00:00,795.76,804.4,795.76,803.73,5727.0,795.76,804.4,795.76,803.73,5727.0
2022-06-02 10:05:00,802.42,805.26,799.79,802.3,6984.0,802.42,805.26,799.79,802.3,6984.0
2022-06-02 10:10:00,804.95,814.0,804.95,813.99,1900.0,804.95,814.0,804.95,813.99,1900.0
2022-06-02 10:15:00,811.9,812.59,807.75,807.75,1953.0,811.9,812.59,807.75,807.75,1953.0
2022-06-02 10:20:00,810.46,810.46,800.1,801.52,7467.0,810.46,810.46,800.1,801.52,7467.0
2022-06-02 10:25:00,798.89,803.08,797.66,802.07,5250.0,798.89,803.08,797.66,802.07,5250.0
2022-06-02 10:30:00,801.8,807.16,801.8,802.83,2620.0,801.8,807.16,801.8,802.83,2620.0
2022-06-02 10:35:00,802.98,803.56,801.71,803.56,900.0,802.98,803.56,801.71,803.56,900.0
2022-06-02 10:40:00,808.4,808.4,804.26,806.1,510.0,808.4,808.4,804.26,806.1,510.0
2022-06-02 10:45:00,804.28,807.58,804.27,806.25,1715.0,804.28,807.58,804.27,806.25,1715.0
2022-06-02 10:50:00,805.4,809.98,803.79,809.91,3257.0,805.4,809.98,803.79,809.91,3257.0
2022-06-02 10:55:00,809.0,812.5,808.0,811.78,3771.0,809.0,812.5,808.0,811.78,3771.0
2022-06-02 11:00:00,813.12,819.77,813.11,818.43,4334.0,813.12,819.77,813.11,818.43,4334.0
2022-06-02 11:05:00,818.69,828.42,818.69,824.86,10316.0,818.69,828.42,818.69,824.86,10316.0
2022-06-02 11:10:00,827.2,833.63,826.2,830.83,8966.0,827.2,833.63,826.2,830.83,8966.0
2022-06-02 11:15:00,832.23,833.32,827.98,827.98,3835.0,832.23,833.32,827.98,827.98,3835.0
2022-06-02 11:20:00,826.68,828.28,826.27,826.8,1854.0,826.68,828.28,826.27,826.8,1854.0
2022-06-02 11:25:00,825.8,826.71,823.04,825.15,3535.0,825.8,826.71,823.04,825.15,3535.0
2022-06-02 11:30:00,824.85,829.99,823.42,829.99,5464.0,824.85,829.99,823.42,829.99,5464.0
2022-06-02 11:35:00,827.85,827.85,822.71,824.0,1741.0,827.85,827.85,822.71,824.0,1741.0
2022-06-02 11:40:00,825.26,829.63,824.39,825.63,4868.0,825.26,829.63,824.39,825.63,4868.0
2022-06-02 11:45:00,824.33,826.09,824.33,826.09,600.0,824.33,826.09,824.33,826.09,600.0
2022-06-02 11:50:00,827.4,828.53,823.02,823.02,3350.0,827.4,828.53,823.02,823.02,3350.0
2022-06-02 11:55:00,824.52,824.76,822.13,822.9,1541.0,824.52,824.76,822.13,822.9,1541.0
2022-06-02 12:00:00,822.15,825.99,822.14,825.37,1220.0,822.15,825.99,822.14,825.37,1220.0
2022-06-02 12:05:00,823.87,823.92,822.18,822.82,500.0,823.87,823.92,822.18,822.82,500.0
2022-06-02 12:10:00,822.43,824.45,822.43,824.39,569.0,822.43,824.45,822.43,824.39,569.0
2022-06-02 12:15:00,825.84,827.43,824.03,826.29,1035.0,825.84,827.43,824.03,826.29,1035.0
2022-06-02 12:20:00,825.98,828.98,825.98,828.71,850.0,825.98,828.98,825.98,828.71,850.0
2022-06-02 12:25:00,831.1,836.53,831.06,835.58,5973.0,831.1,836.53,831.06,835.58,5973.0
2022-06-02 12:30:00,835.42,836.42,834.5,836.42,1800.0,835.42,836.42,834.5,836.42,1800.0
2022-06-02 12:35:00,835.19,835.43,833.77,835.43,1540.0,835.19,835.43,833.77,835.43,1540.0
2022-06-02 12:40:00,834.71,834.72,830.08,832.12,1733.0,834.71,834.72,830.08,832.12,1733.0
2022-06-02 12:45:00,832.37,832.37,830.52,830.52,200.0,832.37,832.37,830.52,830.52,200.0
2022-06-02 12:50:00,832.91,833.78,832.74,833.78,1800.0,832.91,833.78,832.74,833.78,1800.0
2022-06-02 12:55:00,832.62,834.02,828.19,830.0,1187.0,832.62,834.02,828.19,830.0,1187.0
2022-06-02 13:00:00,830.21,831.99,830.21,831.99,625.0,830.21,831.99,830.21,831.99,625.0
2022-06-02 13:05:00,830.59,831.97,829.57,829.74,2120.0,830.59,831.97,829.57,829.74,2120.0
2022-06-02 13:10:00,825.9,826.56,824.32,826.56,800.0,825.9,826.56,824.32,826.56,800.0
2022-06-02 13:15:00,826.27,827.66,824.63,827.66,1513.0,826.27,827.66,824.63,827.66,1513.0
2022-06-02 13:20:00,826.81,828.63,826.76,828.63,600.0,826.81,828.63,826.76,828.63,600.0
2022-06-02 13:25:00,828.31,829.48,827.04,827.04,1150.0,828.31,829.48,827.04,827.04,1150.0
2022-06-02 13:30:00,830.74,833.72,829.55,833.71,3814.0,830.74,833.72,829.55,833.71,3814.0
2022-06-02 13:35:00,832.5,832.86,830.8,832.49,3281.0,832.5,832.86,830.8,832.49,3281.0
2022-06-02 13:40:00,832.55,833.33,832.54,833.33,500.0,832.55,833.33,832.54,833.33,500.0
2022-06-02 13:45:00,833.23,833.23,833.22,833.23,100.0,833.23,833.23,833.22,833.23,100.0
2022-06-02 13:50:00,833.73,833.74,831.16,831.16,425.0,833.73,833.74,831.16,831.16,425.0
2022-06-02 13:55:00,830.82,832.61,830.54,831.14,1265.0,830.82,832.61,830.54,831.14,1265.0
2022-06-02 14:00:00,832.29,835.0,831.29,834.72,2200.0,832.29,835.0,831.29,834.72,2200.0
2022-06-02 14:05:00,834.75,835.2,833.98,835.2,900.0,834.75,835.2,833.98,835.2,900.0
2022-06-02 14:10:00,834.48,837.28,834.48,837.0,2447.0,834.48,837.28,834.48,837.0,2447.0
2022-06-02 14:15:00,836.81,836.81,835.0,835.0,1811.0,836.81,836.81,835.0,835.0,1811.0
2022-06-02 14:20:00,835.0,835.0,835.0,835.0,0.0,835.0,835.0,835.0,835.0,0.0
2022-06-02 14:25:00,835.57,835.58,833.27,834.26,400.0,835.57,835.58,833.27,834.26,400.0
2022-06-02 14:30:00,834.43,836.2,834.42,836.2,1935.0,834.43,836.2,834.42,836.2,1935.0
2022-06-02 14:35:00,837.04,837.04,835.25,836.4,800.0,837.04,837.04,835.25,836.4,800.0
2022-06-02 14:40:00,835.82,835.82,835.75,835.75,400.0,835.82,835.82,835.75,835.75,400.0
2022-06-02 14:45:00,834.76,835.29,833.63,833.91,500.0,834.76,835.29,833.63,833.91,500.0
2022-06-02 14:50:00,830.4,833.61,830.4,833.2,1300.0,830.4,833.61,830.4,833.2,1300.0
2022-06-02 14:55:00,831.75,832.1,825.23,825.23,2843.0,831.75,832.1,825.23,825.23,2843.0
2022-06-02 15:00:00,823.67,825.86,822.65,824.91,2640.0,823.67,825.86,822.65,824.91,2640.0
2022-06-02 15:05:00,825.7,825.7,824.15,824.15,700.0,825.7,825.7,824.15,824.15,700.0
2022-06-02 15:10:00,825.8,827.38,825.8,827.25,1548.0,825.8,827.38,825.8,827.25,1548.0
2022-06-02 15:15:00,826.19,827.55,826.19,827.33,1100.0,826.19,827.55,826.19,827.33,1100.0
2022-06-02 15:20:00,825.79,827.32,824.57,827.32,1100.0,825.79,827.32,824.57,827.32,1100.0
2022-06-02 15:25:00,827.38,827.38,821.27,821.27,3068.0,827.38,827.38,821.27,821.27,3068.0
2022-06-02 15:30:00,822.41,823.82,822.4,822.73,300.0,822.41,823.82,822.4,822.73,300.0
2022-06-02 15:35:00,825.44,827.5,825.44,827.33,1500.0,825.44,827.5,825.44,827.33,1500.0
2022-06-02 15:40:00,827.43,829.63,827.43,829.63,3625.0,827.43,829.63,827.43,829.63,3625.0
2022-06-02 15:45:00,829.52,830.62,828.2,830.61,4340.0,829.52,830.62,828.2,830.61,4340.0
2022-06-02 15:50:00,831.16,836.95,830.63,835.85,5594.0,831.16,836.95,830.63,835.85,5594.0
2022-06-02 15:55:00,835.69,837.81,835.1,835.8,14153.0,835.69,837.81,835.1,835.8,14153.0
2022-06-03 09:30:00,814.07,815.19,802.01,804.58,9073.0,814.07,815.19,802.01,804.58,9073.0
2022-06-03 09:35:00,803.92,803.92,791.76,797.55,7865.0,803.92,803.92,791.76,797.55,7865.0
2022-06-03 09:40:00,797.06,809.11,797.06,803.59,4295.0,797.06,809.11,797.06,803.59,4295.0
2022-06-03 09:45:00,801.71,811.32,800.01,809.01,1670.0,801.71,811.32,800.01,809.01,1670.0
2022-06-03 09:50:00,809.8,809.8,807.0,809.07,1400.0,809.8,809.8,807.0,809.07,1400.0
2022-06-03 09:55:00,814.4,819.6,814.39,818.63,11741.0,814.4,819.6,814.39,818.63,11741.0
2022-06-03 10:00:00,824.83,826.15,816.94,818.33,1962.0,824.83,826.15,816.94,818.33,1962.0
2022-06-03 10:05:00,819.14,821.09,812.73,817.82,4152.0,819.14,821.09,812.73,817.82,4152.0
2022-06-03 10:10:00,816.85,818.0,812.53,817.08,2658.0,816.85,818.0,812.53,817.08,2658.0
2022-06-03 10:15:00,819.06,819.06,811.23,811.79,800.0,819.06,819.06,811.23,811.79,800.0
2022-06-03 10:20:00,810.46,813.99,810.45,813.99,300.0,810.46,813.99,810.45,813.99,300.0
2022-06-03 10:25:00,810.35,812.83,808.53,808.53,500.0,810.35,812.83,808.53,808.53,500.0
2022-06-03 10:30:00,811.37,811.37,809.56,809.56,600.0,811.37,811.37,809.56,809.56,600.0
2022-06-03 10:35:00,805.18,805.18,803.28,803.29,200.0,805.18,805.18,803.28,803.29,200.0
2022-06-03 10:40:00,803.98,804.0,801.09,803.82,1600.0,803.98,804.0,801.09,803.82,1600.0
2022-06-03 10:45:00,802.66,806.0,802.45,803.77,700.0,802.66,806.0,802.45,803.77,700.0
2022-06-03 10:50:00,801.75,803.4,801.6,802.61,800.0,801.75,803.4,801.6,802.61,800.0
2022-06-03 10:55:00,801.5,803.63,800.27,800.27,820.0,801.5,803.63,800.27,800.27,820.0
2022-06-03 11:00:00,799.91,799.91,794.04,794.04,3549.0,799.91,799.91,794.04,794.04,3549.0
2022-06-03 11:05:00,796.11,796.11,792.12,793.88,1743.0,796.11,796.11,792.12,793.88,1743.0
2022-06-03 11:10:00,793.79,793.79,790.95,790.95,200.0,793.79,793.79,790.95,790.95,200.0
2022-06-03 11:15:00,793.8,795.0,793.0,795.0,512.0,793.8,795.0,793.0,795.0,512.0
2022-06-03 11:20:00,794.45,796.28,793.0,793.0,1390.0,794.45,796.28,793.0,793.0,1390.0
2022-06-03 11:25:00,794.13,794.13,792.04,792.39,1591.0,794.13,794.13,792.04,792.39,1591.0
2022-06-03 11:30:00,791.44,794.16,791.43,793.84,910.0,791.44,794.16,791.43,793.84,910.0
2022-06-03 11:35:00,792.43,795.22,792.42,793.26,700.0,792.43,795.22,792.42,793.26,700.0
2022-06-03 11:40:00,792.03,795.41,792.03,795.41,800.0,792.03,795.41,792.03,795.41,800.0
2022-06-03 11:45:00,794.11,794.25,792.97,794.24,700.0,794.11,794.25,792.97,794.24,700.0
2022-06-03 11:50:00,794.55,796.99,794.4,796.39,1863.0,794.55,796.99,794.4,796.39,1863.0
2022-06-03 11:55:00,798.53,799.0,797.07,798.65,592.0,798.53,799.0,797.07,798.65,592.0
2022-06-03 12:00:00,798.67,804.16,798.15,803.09,3595.0,798.67,804.16,798.15,803.09,3595.0
2022-06-03 12:05:00,803.25,803.26,797.38,797.38,2898.0,803.25,803.26,797.38,797.38,2898.0
2022-06-03 12:10:00,798.21,799.03,798.11,798.25,1063.0,798.21,799.03,798.11,798.25,1063.0
2022-06-03 12:15:00,799.43,799.43,796.65,796.65,600.0,799.43,799.43,796.65,796.65,600.0
2022-06-03 12:20:00,796.0,800.94,795.15,800.94,1092.0,796.0,800.94,795.15,800.94,1092.0
2022-06-03 12:25:00,800.94,800.94,800.94,800.94,0.0,800.94,800.94,800.94,800.94,0.0
2022-06-03 12:30:00,800.61,800.7,800.61,800.7,200.0,800.61,800.7,800.61,800.7,200.0
2022-06-03 12:35:00,799.55,802.49,799.55,801.54,1758.0,799.55,802.49,799.55,801.54,1758.0
2022-06-03 12:40:00,800.26,802.7,800.26,802.7,1212.0,800.26,802.7,800.26,802.7,1212.0
2022-06-03 12:45:00,800.86,801.23,799.99,801.2,500.0,800.86,801.23,799.99,801.2,500.0
2022-06-03 12:50:00,801.2,801.2,801.2,801.2,0.0,801.2,801.2,801.2,801.2,0.0
2022-06-03 12:55:00,803.11,804.73,803.1,804.61,1335.0,803.11,804.73,803.1,804.61,1335.0
2022-06-03 13:00:00,804.97,807.68,804.97,806.0,813.0,804.97,807.68,804.97,806.0,813.0
2022-06-03 13:05:00,808.55,809.75,807.38,807.39,2735.0,808.55,809.75,807.38,807.39,2735.0
2022-06-03 13:10:00,810.23,810.23,807.88,807.88,743.0,810.23,810.23,807.88,807.88,743.0
2022-06-03 13:15:00,804.0,804.07,801.99,804.07,1124.0,804.0,804.07,801.99,804.07,1124.0
2022-06-03 13:20:00,800.26,802.18,800.26,802.18,712.0,800.26,802.18,800.26,802.18,712.0
2022-06-03 13:25:00,802.02,802.5,801.06,802.43,514.0,802.02,802.5,801.06,802.43,514.0
2022-06-03 13:30:00,800.01,800.3,798.0,800.3,1700.0,800.01,800.3,798.0,800.3,1700.0
2022-06-03 13:35:00,801.94,802.73,800.9,800.97,1200.0,801.94,802.73,800.9,800.97,1200.0
2022-06-03 13:40:00,800.97,800.97,797.5,799.29,3335.0,800.97,800.97,797.5,799.29,3335.0
2022-06-03 13:45:00,799.57,799.59,799.57,799.59,200.0,799.57,799.59,799.57,799.59,200.0
2022-06-03 13:50:00,798.34,798.34,798.2,798.2,200.0,798.34,798.34,798.2,798.2,200.0
2022-06-03 13:55:00,799.58,799.73,799.43,799.43,400.0,799.58,799.73,799.43,799.43,400.0
2022-06-03 14:00:00,799.85,800.79,798.65,799.63,5120.0,799.85,800.79,798.65,799.63,5120.0
2022-06-03 14:05:00,799.64,799.69,798.62,799.69,2000.0,799.64,799.69,798.62,799.69,2000.0
2022-06-03 14:10:00,800.67,800.79,799.68,799.68,300.0,800.67,800.79,799.68,799.68,300.0
2022-06-03 14:15:00,799.17,800.0,797.13,798.37,1543.0,799.17,800.0,797.13,798.37,1543.0
2022-06-03 14:20:00,798.39,798.39,797.22,797.36,700.0,798.39,798.39,797.22,797.36,700.0
2022-06-03 14:25:00,800.05,800.35,800.05,800.29,670.0,800.05,800.35,800.05,800.29,670.0
2022-06-03 14:30:00,800.68,800.68,799.22,799.22,500.0,800.68,800.68,799.22,799.22,500.0
2022-06-03 14:35:00,797.46,798.1,796.9,798.1,625.0,797.46,798.1,796.9,798.1,625.0
2022-06-03 14:40:00,798.01,798.01,798.01,798.01,200.0,798.01,798.01,798.01,798.01,200.0
2022-06-03 14:45:00,798.09,798.09,797.69,797.69,200.0,798.09,798.09,797.69,797.69,200.0
2022-06-03 14:50:00,797.52,797.53,797.23,797.23,225.0,797.52,797.53,797.23,797.23,225.0
2022-06-03 14:55:00,798.85,798.85,798.85,798.85,100.0,798.85,798.85,798.85,798.85,100.0
2022-06-03 15:00:00,797.18,798.18,795.11,796.93,500.0,797.18,798.18,795.11,796.93,500.0
2022-06-03 15:05:00,797.4,797.4,793.23,793.83,2114.0,797.4,797.4,793.23,793.83,2114.0
2022-06-03 15:10:00,791.86,791.86,791.86,791.86,100.0,791.86,791.86,791.86,791.86,100.0
2022-06-03 15:15:00,791.9,791.9,790.35,790.6,1415.0,791.9,791.9,790.35,790.6,1415.0
2022-06-03 15:20:00,791.39,791.46,790.55,791.16,1708.0,791.39,791.46,790.55,791.16,1708.0
2022-06-03 15:25:00,791.65,791.83,790.76,791.36,1810.0,791.65,791.83,790.76,791.36,1810.0
2022-06-03 15:30:00,791.53,792.18,790.57,792.1,1000.0,791.53,792.18,790.57,792.1,1000.0
2022-06-03 15:35:00,792.58,795.01,791.82,793.29,5509.0,792.58,795.01,791.82,793.29,5509.0
2022-06-03 15:40:00,792.85,793.49,790.55,790.86,7957.0,792.85,793.49,790.55,790.86,7957.0
2022-06-03 15:45:00,790.02,791.19,789.1,791.13,5855.0,790.02,791.19,789.1,791.13,5855.0
2022-06-03 15:50:00,790.29,791.0,788.04,789.67,22067.0,790.29,791.0,788.04,789.67,22067.0
2022-06-03 15:55:00,790.07,790.67,787.62,789.6,41630.0,790.07,790.67,787.62,789.6,41630.0
2022-06-06 09:30:00,818.22,820.0,810.12,812.17,14608.0,818.22,820.0,810.12,812.17,14608.0
2022-06-06 09:35:00,810.92,812.29,803.08,805.38,4441.0,810.92,812.29,803.08,805.38,4441.0
2022-06-06 09:40:00,804.8,813.51,802.89,808.67,3766.0,804.8,813.51,802.89,808.67,3766.0
2022-06-06 09:45:00,809.79,811.92,804.07,808.2,1926.0,809.79,811.92,804.07,808.2,1926.0
2022-06-06 09:50:00,807.53,818.56,807.53,813.2,2684.0,807.53,818.56,807.53,813.2,2684.0
2022-06-06 09:55:00,813.0,815.87,811.0,815.75,3199.0,813.0,815.87,811.0,815.75,3199.0
2022-06-06 10:00:00,816.0,824.61,815.99,821.06,8117.0,816.0,824.61,815.99,821.06,8117.0
2022-06-06 10:05:00,820.02,824.71,820.02,824.1,3666.0,820.02,824.71,820.02,824.1,3666.0
2022-06-06 10:10:00,821.5,823.88,819.87,820.61,2405.0,821.5,823.88,819.87,820.61,2405.0
2022-06-06 10:15:00,819.57,819.57,816.04,816.04,1000.0,819.57,819.57,816.04,816.04,1000.0
2022-06-06 10:20:00,816.81,820.7,816.58,820.7,2324.0,816.81,820.7,816.58,820.7,2324.0
2022-06-06 10:25:00,817.43,822.0,816.87,820.97,10450.0,817.43,822.0,816.87,820.97,10450.0
2022-06-06 10:30:00,822.09,824.83,818.92,824.38,1928.0,822.09,824.83,818.92,824.38,1928.0
2022-06-06 10:35:00,823.98,823.98,820.01,821.98,781.0,823.98,823.98,820.01,821.98,781.0
2022-06-06 10:40:00,822.55,824.03,818.54,819.73,900.0,822.55,824.03,818.54,819.73,900.0
2022-06-06 10:45:00,819.78,821.7,818.24,821.0,1880.0,819.78,821.7,818.24,821.0,1880.0
2022-06-06 10:50:00,822.0,822.0,820.02,820.03,855.0,822.0,822.0,820.02,820.03,855.0
2022-06-06 10:55:00,818.34,819.98,817.8,819.98,1325.0,818.34,819.98,817.8,819.98,1325.0
2022-06-06 11:00:00,820.4,822.99,820.03,821.22,1759.0,820.4,822.99,820.03,821.22,1759.0
2022-06-06 11:05:00,821.0,821.04,813.12,814.48,2150.0,821.0,821.04,813.12,814.48,2150.0
2022-06-06 11:10:00,812.17,812.59,807.97,808.84,2933.0,812.17,812.59,807.97,808.84,2933.0
2022-06-06 11:15:00,811.1,811.1,802.29,807.3,1173.0,811.1,811.1,802.29,807.3,1173.0
2022-06-06 11:20:00,805.09,808.38,804.34,806.92,2200.0,805.09,808.38,804.34,806.92,2200.0
2022-06-06 11:25:00,806.85,809.34,806.85,808.22,900.0,806.85,809.34,806.85,808.22,900.0
2022-06-06 11:30:00,810.93,811.07,807.9,807.9,3228.0,810.93,811.07,807.9,807.9,3228.0
2022-06-06 11:35:00,808.81,812.13,808.81,810.37,1300.0,808.81,812.13,808.81,810.37,1300.0
2022-06-06 11:40:00,811.12,814.16,811.12,814.16,935.0,811.12,814.16,811.12,814.16,935.0
2022-06-06 11:45:00,815.39,815.39,812.72,812.72,1235.0,815.39,815.39,812.72,812.72,1235.0
2022-06-06 11:50:00,811.04,812.32,810.56,810.92,2299.0,811.04,812.32,810.56,810.92,2299.0
2022-06-06 11:55:00,811.66,813.06,810.58,811.54,700.0,811.66,813.06,810.58,811.54,700.0
2022-06-06 12:00:00,807.0,807.0,800.36,800.36,500.0,807.0,807.0,800.36,800.36,500.0
2022-06-06 12:05:00,801.57,801.57,799.1,799.1,2180.0,801.57,801.57,799.1,799.1,2180.0
2022-06-06 12:10:00,797.4,797.4,794.89,795.21,500.0,797.4,797.4,794.89,795.21,500.0
2022-06-06 12:15:00,796.46,799.16,796.14,799.04,800.0,796.46,799.16,796.14,799.04,800.0
2022-06-06 12:20:00,799.2,799.2,795.87,796.52,1100.0,799.2,799.2,795.87,796.52,1100.0
2022-06-06 12:25:00,796.19,798.69,796.09,796.34,13860.0,796.19,798.69,796.09,796.34,13860.0
2022-06-06 12:30:00,796.48,800.82,794.01,799.53,1700.0,796.48,800.82,794.01,799.53,1700.0
2022-06-06 12:35:00,801.38,803.7,800.72,803.62,1375.0,801.38,803.7,800.72,803.62,1375.0
2022-06-06 12:40:00,803.62,804.74,801.87,804.18,1617.0,803.62,804.74,801.87,804.18,1617.0
2022-06-06 12:45:00,803.99,805.96,803.99,805.39,2425.0,803.99,805.96,803.99,805.39,2425.0
2022-06-06 12:50:00,806.07,806.07,803.68,805.63,1637.0,806.07,806.07,803.68,805.63,1637.0
2022-06-06 12:55:00,805.21,806.49,803.98,805.4,2400.0,805.21,806.49,803.98,805.4,2400.0
2022-06-06 13:00:00,805.0,805.89,804.5,805.0,8014.0,805.0,805.89,804.5,805.0,8014.0
2022-06-06 13:05:00,805.0,806.22,805.0,805.15,1801.0,805.0,806.22,805.0,805.15,1801.0
2022-06-06 13:10:00,804.39,804.39,801.59,801.59,1410.0,804.39,804.39,801.59,801.59,1410.0
2022-06-06 13:15:00,801.5,801.5,800.0,800.93,10411.0,801.5,801.5,800.0,800.93,10411.0
2022-06-06 13:20:00,800.34,801.93,799.35,801.93,2100.0,800.34,801.93,799.35,801.93,2100.0
2022-06-06 13:25:00,805.21,805.89,803.5,805.3,1300.0,805.21,805.89,803.5,805.3,1300.0
2022-06-06 13:30:00,807.62,808.97,805.05,805.05,2034.0,807.62,808.97,805.05,805.05,2034.0
2022-06-06 13:35:00,806.02,811.01,806.01,808.27,784.0,806.02,811.01,806.01,808.27,784.0
2022-06-06 13:40:00,809.88,810.46,809.87,810.05,558.0,809.88,810.46,809.87,810.05,558.0
2022-06-06 13:45:00,812.47,812.47,810.09,811.19,1400.0,812.47,812.47,810.09,811.19,1400.0
2022-06-06 13:50:00,811.54,813.71,811.54,811.97,1800.0,811.54,813.71,811.54,811.97,1800.0
2022-06-06 13:55:00,812.05,813.53,812.05,813.53,1100.0,812.05,813.53,812.05,813.53,1100.0
2022-06-06 14:00:00,813.42,813.42,811.14,811.83,3912.0,813.42,813.42,811.14,811.83,3912.0
2022-06-06 14:05:00,809.7,810.32,809.5,810.32,700.0,809.7,810.32,809.5,810.32,700.0
2022-06-06 14:10:00,810.67,810.67,808.0,808.0,567.0,810.67,810.67,808.0,808.0,567.0
2022-06-06 14:15:00,807.44,809.0,805.97,806.05,1525.0,807.44,809.0,805.97,806.05,1525.0
2022-06-06 14:20:00,807.37,807.37,802.85,803.89,1300.0,807.37,807.37,802.85,803.89,1300.0
2022-06-06 14:25:00,803.85,803.86,800.81,803.08,992.0,803.85,803.86,800.81,803.08,992.0
2022-06-06 14:30:00,802.43,804.13,801.79,804.12,1900.0,802.43,804.13,801.79,804.12,1900.0
2022-06-06 14:35:00,804.19,805.16,802.47,803.93,2354.0,804.19,805.16,802.47,803.93,2354.0
2022-06-06 14:40:00,803.9,806.72,803.9,805.46,2771.0,803.9,806.72,803.9,805.46,2771.0
2022-06-06 14:45:00,807.08,807.08,805.47,806.88,746.0,807.08,807.08,805.47,806.88,746.0
2022-06-06 14:50:00,805.85,805.85,803.92,805.13,1100.0,805.85,805.85,803.92,805.13,1100.0
2022-06-06 14:55:00,805.38,806.78,805.38,806.06,800.0,805.38,806.78,805.38,806.06,800.0
2022-06-06 15:00:00,803.28,805.06,802.53,802.54,511.0,803.28,805.06,802.53,802.54,511.0
2022-06-06 15:05:00,801.71,802.61,800.58,801.0,2986.0,801.71,802.61,800.58,801.0,2986.0
2022-06-06 15:10:00,802.1,803.17,802.1,803.14,500.0,802.1,803.17,802.1,803.14,500.0
2022-06-06 15:15:00,803.05,803.06,802.0,802.0,400.0,803.05,803.06,802.0,802.0,400.0
2022-06-06 15:20:00,801.14,803.75,800.64,803.75,700.0,801.14,803.75,800.64,803.75,700.0
2022-06-06 15:25:00,802.74,804.57,802.74,803.87,1906.0,802.74,804.57,802.74,803.87,1906.0
2022-06-06 15:30:00,803.99,804.83,803.4,803.4,1200.0,803.99,804.83,803.4,803.4,1200.0
2022-06-06 15:35:00,802.76,802.76,799.88,801.57,4780.0,802.76,802.76,799.88,801.57,4780.0
2022-06-06 15:40:00,800.79,805.23,800.75,804.32,1731.0,800.79,805.23,800.75,804.32,1731.0
2022-06-06 15:45:00,804.5,804.61,801.54,801.54,2800.0,804.5,804.61,801.54,801.54,2800.0
2022-06-06 15:50:00,801.74,804.55,801.73,804.29,4153.0,801.74,804.55,801.73,804.29,4153.0
2022-06-06 15:55:00,803.88,804.88,801.99,804.82,16761.0,803.88,804.88,801.99,804.82,16761.0
2022-06-07 09:30:00,797.43,800.0,782.96,793.93,18214.0,797.43,800.0,782.96,793.93,18214.0
2022-06-07 09:35:00,794.44,801.0,793.61,797.18,4631.0,794.44,801.0,793.61,797.18,4631.0
2022-06-07 09:40:00,798.01,801.34,792.04,797.93,3633.0,798.01,801.34,792.04,797.93,3633.0
2022-06-07 09:45:00,797.57,800.46,795.4,800.37,2393.0,797.57,800.46,795.4,800.37,2393.0
2022-06-07 09:50:00,800.72,805.51,797.01,797.01,3747.0,800.72,805.51,797.01,797.01,3747.0
2022-06-07 09:55:00,792.21,793.87,791.55,793.87,1100.0,792.21,793.87,791.55,793.87,1100.0
2022-06-07 10:00:00,793.0,798.95,791.08,797.8,1762.0,793.0,798.95,791.08,797.8,1762.0
2022-06-07 10:05:00,798.14,798.14,791.09,791.14,985.0,798.14,798.14,791.09,791.14,985.0
2022-06-07 10:10:00,792.5,798.8,791.53,798.8,1232.0,792.5,798.8,791.53,798.8,1232.0
2022-06-07 10:15:00,802.2,803.06,801.2,802.42,9837.0,802.2,803.06,801.2,802.42,9837.0
2022-06-07 10:20:00,802.46,809.2,802.45,805.99,2011.0,802.46,809.2,802.45,805.99,2011.0
2022-06-07 10:25:00,804.59,810.28,804.12,808.49,1827.0,804.59,810.28,804.12,808.49,1827.0
2022-06-07 10:30:00,809.58,814.28,808.84,813.88,3921.0,809.58,814.28,808.84,813.88,3921.0
2022-06-07 10:35:00,813.2,818.87,813.2,817.0,7385.0,813.2,818.87,813.2,817.0,7385.0
2022-06-07 10:40:00,816.7,819.65,815.09,817.82,8738.0,816.7,819.65,815.09,817.82,8738.0
2022-06-07 10:45:00,818.5,826.29,818.31,826.29,21436.0,818.5,826.29,818.31,826.29,21436.0
2022-06-07 10:50:00,826.38,830.47,824.46,828.63,12802.0,826.38,830.47,824.46,828.63,12802.0
2022-06-07 10:55:00,828.42,831.79,827.25,828.79,9424.0,828.42,831.79,827.25,828.79,9424.0
2022-06-07 11:00:00,827.45,835.0,826.4,831.16,9781.0,827.45,835.0,826.4,831.16,9781.0
2022-06-07 11:05:00,830.16,831.48,826.19,826.7,2738.0,830.16,831.48,826.19,826.7,2738.0
2022-06-07 11:10:00,829.19,831.65,826.54,830.72,3247.0,829.19,831.65,826.54,830.72,3247.0
2022-06-07 11:15:00,830.0,831.87,827.85,829.16,10432.0,830.0,831.87,827.85,829.16,10432.0
2022-06-07 11:20:00,827.78,828.08,822.96,826.01,3790.0,827.78,828.08,822.96,826.01,3790.0
2022-06-07 11:25:00,826.02,826.02,822.09,822.09,2400.0,826.02,826.02,822.09,822.09,2400.0
2022-06-07 11:30:00,822.23,824.0,820.95,823.9,1301.0,822.23,824.0,820.95,823.9,1301.0
2022-06-07 11:35:00,824.25,825.41,823.56,825.19,900.0,824.25,825.41,823.56,825.19,900.0
2022-06-07 11:40:00,824.18,825.64,824.18,825.64,400.0,824.18,825.64,824.18,825.64,400.0
2022-06-07 11:45:00,826.73,826.73,820.83,820.83,600.0,826.73,826.73,820.83,820.83,600.0
2022-06-07 11:50:00,822.0,824.08,821.38,821.38,1828.0,822.0,824.08,821.38,821.38,1828.0
2022-06-07 11:55:00,822.53,829.4,822.52,827.02,2023.0,822.53,829.4,822.52,827.02,2023.0
2022-06-07 12:00:00,828.06,828.32,825.23,825.87,4649.0,828.06,828.32,825.23,825.87,4649.0
2022-06-07 12:05:00,824.38,824.41,823.5,824.22,400.0,824.38,824.41,823.5,824.22,400.0
2022-06-07 12:10:00,824.2,825.69,823.37,823.38,2236.0,824.2,825.69,823.37,823.38,2236.0
2022-06-07 12:15:00,820.15,820.67,818.73,818.73,525.0,820.15,820.67,818.73,818.73,525.0
2022-06-07 12:20:00,818.88,821.04,817.46,818.1,4648.0,818.88,821.04,817.46,818.1,4648.0
2022-06-07 12:25:00,819.25,819.25,818.1,818.1,200.0,819.25,819.25,818.1,818.1,200.0
2022-06-07 12:30:00,818.13,821.37,814.56,821.19,6109.0,818.13,821.37,814.56,821.19,6109.0
2022-06-07 12:35:00,820.88,821.46,820.4,820.73,1540.0,820.88,821.46,820.4,820.73,1540.0
2022-06-07 12:40:00,823.06,825.02,822.94,822.96,5250.0,823.06,825.02,822.94,822.96,5250.0
2022-06-07 12:45:00,822.58,824.29,822.58,824.29,1600.0,822.58,824.29,822.58,824.29,1600.0
2022-06-07 12:50:00,822.76,822.78,819.75,822.35,1509.0,822.76,822.78,819.75,822.35,1509.0
2022-06-07 12:55:00,823.01,823.59,822.0,822.64,2213.0,823.01,823.59,822.0,822.64,2213.0
2022-06-07 13:00:00,821.83,821.83,819.72,820.97,1100.0,821.83,821.83,819.72,820.97,1100.0
2022-06-07 13:05:00,821.74,823.89,821.74,823.89,468.0,821.74,823.89,821.74,823.89,468.0
2022-06-07 13:10:00,824.15,825.26,824.15,824.4,2630.0,824.15,825.26,824.15,824.4,2630.0
2022-06-07 13:15:00,825.1,825.11,824.66,824.66,200.0,825.1,825.11,824.66,824.66,200.0
2022-06-07 13:20:00,825.84,825.84,823.32,823.33,1610.0,825.84,825.84,823.32,823.33,1610.0
2022-06-07 13:25:00,823.83,824.06,822.0,822.0,505.0,823.83,824.06,822.0,822.0,505.0
2022-06-07 13:30:00,823.03,823.17,822.11,822.26,1315.0,823.03,823.17,822.11,822.26,1315.0
2022-06-07 13:35:00,820.56,822.26,820.55,822.0,862.0,820.56,822.26,820.55,822.0,862.0
2022-06-07 13:40:00,821.0,821.0,818.97,819.5,1158.0,821.0,821.0,818.97,819.5,1158.0
2022-06-07 13:45:00,819.31,819.84,816.57,819.5,3980.0,819.31,819.84,816.57,819.5,3980.0
2022-06-07 13:50:00,820.94,822.0,819.51,819.51,1946.0,820.94,822.0,819.51,819.51,1946.0
2022-06-07 13:55:00,820.24,820.88,819.27,819.28,600.0,820.24,820.88,819.27,819.28,600.0
2022-06-07 14:00:00,818.84,818.84,817.67,818.69,400.0,818.84,818.84,817.67,818.69,400.0
2022-06-07 14:05:00,819.5,819.96,819.3,819.96,590.0,819.5,819.96,819.3,819.96,590.0
2022-06-07 14:10:00,822.26,823.03,821.7,823.03,700.0,822.26,823.03,821.7,823.03,700.0
2022-06-07 14:15:00,822.31,822.31,819.35,820.52,700.0,822.31,822.31,819.35,820.52,700.0
2022-06-07 14:20:00,819.84,820.75,819.2,819.59,464.0,819.84,820.75,819.2,819.59,464.0
2022-06-07 14:25:00,820.93,822.41,820.85,821.5,910.0,820.93,822.41,820.85,821.5,910.0
2022-06-07 14:30:00,821.5,822.02,821.5,822.02,600.0,821.5,822.02,821.5,822.02,600.0
2022-06-07 14:35:00,823.87,824.89,823.55,823.55,1022.0,823.87,824.89,823.55,823.55,1022.0
2022-06-07 14:40:00,823.53,823.53,821.62,821.62,300.0,823.53,823.53,821.62,821.62,300.0
2022-06-07 14:45:00,820.83,821.61,819.88,821.61,427.0,820.83,821.61,819.88,821.61,427.0
2022-06-07 14:50:00,821.61,821.61,821.61,821.61,0.0,821.61,821.61,821.61,821.61,0.0
2022-06-07 14:55:00,823.44,823.79,822.45,823.67,750.0,823.44,823.79,822.45,823.67,750.0
2022-06-07 15:00:00,822.46,828.28,822.22,827.66,6965.0,822.46,828.28,822.22,827.66,6965.0
2022-06-07 15:05:00,827.09,830.13,827.09,829.28,3212.0,827.09,830.13,827.09,829.28,3212.0
2022-06-07 15:10:00,828.34,831.34,828.34,830.88,2800.0,828.34,831.34,828.34,830.88,2800.0
2022-06-07 15:15:00,832.18,832.18,830.67,831.49,500.0,832.18,832.18,830.67,831.49,500.0
2022-06-07 15:20:00,830.53,830.83,827.57,827.57,2541.0,830.53,830.83,827.57,827.57,2541.0
2022-06-07 15:25:00,827.21,827.47,825.45,826.77,2500.0,827.21,827.47,825.45,826.77,2500.0
2022-06-07 15:30:00,826.02,827.46,825.14,827.46,2930.0,826.02,827.46,825.14,827.46,2930.0
2022-06-07 15:35:00,827.25,831.2,826.12,831.07,5900.0,827.25,831.2,826.12,831.07,5900.0
2022-06-07 15:40:00,830.71,830.98,824.7,825.0,7796.0,830.71,830.98,824.7,825.0,7796.0
2022-06-07 15:45:00,824.28,827.34,824.28,827.0,2986.0,824.28,827.34,824.28,827.0,2986.0
2022-06-07 15:50:00,826.61,828.59,826.14,827.38,8351.0,826.61,828.59,826.14,827.38,8351.0
2022-06-07 15:55:00,826.87,826.87,823.93,823.93,16539.0,826.87,826.87,823.93,823.93,16539.0
2022-06-08 09:30:00,824.12,832.66,820.56,829.87,9904.0,824.12,832.66,820.56,829.87,9904.0
2022-06-08 09:35:00,829.2,839.87,829.2,839.35,8845.0,829.2,839.87,829.2,839.35,8845.0
2022-06-08 09:40:00,835.22,839.0,834.32,836.03,2112.0,835.22,839.0,834.32,836.03,2112.0
2022-06-08 09:45:00,833.63,837.15,831.37,836.4,5100.0,833.63,837.15,831.37,836.4,5100.0
2022-06-08 09:50:00,833.99,838.0,832.0,838.0,2180.0,833.99,838.0,832.0,838.0,2180.0
2022-06-08 09:55:00,837.77,848.19,837.77,840.2,11367.0,837.77,848.19,837.77,840.2,11367.0
2022-06-08 10:00:00,842.02,842.76,837.65,842.76,1175.0,842.02,842.76,837.65,842.76,1175.0
2022-06-08 10:05:00,841.4,846.91,841.4,843.56,3410.0,841.4,846.91,841.4,843.56,3410.0
2022-06-08 10:10:00,837.61,840.0,835.0,836.02,5441.0,837.61,840.0,835.0,836.02,5441.0
2022-06-08 10:15:00,834.86,839.37,833.75,839.37,5051.0,834.86,839.37,833.75,839.37,5051.0
2022-06-08 10:20:00,841.26,844.0,841.26,844.0,2558.0,841.26,844.0,841.26,844.0,2558.0
2022-06-08 10:25:00,842.5,843.51,838.36,838.9,1973.0,842.5,843.51,838.36,838.9,1973.0
2022-06-08 10:30:00,838.98,844.08,838.96,844.08,1431.0,838.98,844.08,838.96,844.08,1431.0
2022-06-08 10:35:00,844.14,844.14,838.82,839.99,1754.0,844.14,844.14,838.82,839.99,1754.0
2022-06-08 10:40:00,840.9,843.6,836.07,836.07,470.0,840.9,843.6,836.07,836.07,470.0
2022-06-08 10:45:00,842.0,842.0,840.64,841.23,700.0,842.0,842.0,840.64,841.23,700.0
2022-06-08 10:50:00,841.04,842.1,838.24,838.24,947.0,841.04,842.1,838.24,838.24,947.0
2022-06-08 10:55:00,837.1,837.1,833.26,837.08,1291.0,837.1,837.1,833.26,837.08,1291.0
2022-06-08 11:00:00,836.13,836.13,834.17,835.53,1397.0,836.13,836.13,834.17,835.53,1397.0
2022-06-08 11:05:00,838.81,838.81,838.49,838.49,600.0,838.81,838.81,838.49,838.49,600.0
2022-06-08 11:10:00,839.15,840.52,838.5,840.52,900.0,839.15,840.52,838.5,840.52,900.0
2022-06-08 11:15:00,842.0,842.2,839.88,839.88,4501.0,842.0,842.2,839.88,839.88,4501.0
2022-06-08 11:20:00,839.71,842.0,837.18,837.18,11800.0,839.71,842.0,837.18,837.18,11800.0
2022-06-08 11:25:00,838.82,840.82,838.82,840.82,1000.0,838.82,840.82,838.82,840.82,1000.0
2022-06-08 11:30:00,841.02,841.7,838.8,840.93,2072.0,841.02,841.7,838.8,840.93,2072.0
2022-06-08 11:35:00,840.17,841.69,839.7,841.69,500.0,840.17,841.69,839.7,841.69,500.0
2022-06-08 11:40:00,841.24,841.24,836.11,836.11,628.0,841.24,841.24,836.11,836.11,628.0
2022-06-08 11:45:00,838.4,838.63,838.23,838.63,400.0,838.4,838.63,838.23,838.63,400.0
2022-06-08 11:50:00,839.55,841.11,839.55,841.11,707.0,839.55,841.11,839.55,841.11,707.0
2022-06-08 11:55:00,840.09,841.51,839.78,839.79,900.0,840.09,841.51,839.78,839.79,900.0
2022-06-08 12:00:00,842.42,842.42,841.01,841.23,1084.0,842.42,842.42,841.01,841.23,1084.0
2022-06-08 12:05:00,840.26,841.17,839.35,841.17,1623.0,840.26,841.17,839.35,841.17,1623.0
2022-06-08 12:10:00,841.13,841.22,838.67,838.98,1488.0,841.13,841.22,838.67,838.98,1488.0
2022-06-08 12:15:00,839.79,840.27,838.85,838.86,1300.0,839.79,840.27,838.85,838.86,1300.0
2022-06-08 12:20:00,837.79,837.79,835.21,836.05,1810.0,837.79,837.79,835.21,836.05,1810.0
2022-06-08 12:25:00,836.93,837.1,832.64,835.42,1804.0,836.93,837.1,832.64,835.42,1804.0
2022-06-08 12:30:00,834.52,834.78,831.38,832.38,1550.0,834.52,834.78,831.38,832.38,1550.0
2022-06-08 12:35:00,831.49,832.0,828.6,828.6,1000.0,831.49,832.0,828.6,828.6,1000.0
2022-06-08 12:40:00,828.85,830.43,826.93,826.94,2865.0,828.85,830.43,826.93,826.94,2865.0
2022-06-08 12:45:00,826.82,831.1,825.16,831.1,1860.0,826.82,831.1,825.16,831.1,1860.0
2022-06-08 12:50:00,830.75,832.11,829.57,829.57,710.0,830.75,832.11,829.57,829.57,710.0
2022-06-08 12:55:00,832.62,835.0,832.62,835.0,1198.0,832.62,835.0,832.62,835.0,1198.0
2022-06-08 13:00:00,835.0,835.0,832.48,832.48,1265.0,835.0,835.0,832.48,832.48,1265.0
2022-06-08 13:05:00,832.75,834.0,832.74,833.73,1962.0,832.75,834.0,832.74,833.73,1962.0
2022-06-08 13:10:00,834.35,836.97,834.35,836.97,720.0,834.35,836.97,834.35,836.97,720.0
2022-06-08 13:15:00,836.05,837.11,835.38,837.01,3072.0,836.05,837.11,835.38,837.01,3072.0
2022-06-08 13:20:00,837.3,837.3,834.18,834.95,5625.0,837.3,837.3,834.18,834.95,5625.0
2022-06-08 13:25:00,834.0,834.65,833.11,834.6,1300.0,834.0,834.65,833.11,834.6,1300.0
2022-06-08 13:30:00,831.74,831.74,829.35,830.77,935.0,831.74,831.74,829.35,830.77,935.0
2022-06-08 13:35:00,829.34,829.34,826.57,827.18,450.0,829.34,829.34,826.57,827.18,450.0
2022-06-08 13:40:00,826.36,827.93,826.35,826.8,1011.0,826.36,827.93,826.35,826.8,1011.0
2022-06-08 13:45:00,828.01,830.73,827.79,830.35,603.0,828.01,830.73,827.79,830.35,603.0
2022-06-08 13:50:00,830.54,830.54,830.01,830.01,200.0,830.54,830.54,830.01,830.01,200.0
2022-06-08 13:55:00,833.96,834.74,833.31,834.09,1098.0,833.96,834.74,833.31,834.09,1098.0
2022-06-08 14:00:00,834.0,836.58,834.0,836.06,1200.0,834.0,836.58,834.0,836.06,1200.0
2022-06-08 14:05:00,836.28,836.5,834.86,835.85,2860.0,836.28,836.5,834.86,835.85,2860.0
2022-06-08 14:10:00,836.06,836.31,834.17,834.8,1444.0,836.06,836.31,834.17,834.8,1444.0
2022-06-08 14:15:00,834.12,834.44,832.56,832.56,601.0,834.12,834.44,832.56,832.56,601.0
2022-06-08 14:20:00,833.71,835.39,833.7,833.7,500.0,833.71,835.39,833.7,833.7,500.0
2022-06-08 14:25:00,833.58,834.35,833.58,834.35,200.0,833.58,834.35,833.58,834.35,200.0
2022-06-08 14:30:00,833.33,834.85,827.77,827.77,12439.0,833.33,834.85,827.77,827.77,12439.0
2022-06-08 14:35:00,828.08,828.11,823.31,823.31,3820.0,828.08,828.11,823.31,823.31,3820.0
2022-06-08 14:40:00,823.86,825.38,823.08,823.66,5200.0,823.86,825.38,823.08,823.66,5200.0
2022-06-08 14:45:00,824.45,825.94,823.76,824.46,3001.0,824.45,825.94,823.76,824.46,3001.0
2022-06-08 14:50:00,823.56,826.06,823.33,826.06,850.0,823.56,826.06,823.33,826.06,850.0
2022-06-08 14:55:00,824.85,824.85,822.7,823.3,3400.0,824.85,824.85,822.7,823.3,3400.0
2022-06-08 15:00:00,822.88,823.41,820.56,820.56,4037.0,822.88,823.41,820.56,820.56,4037.0
2022-06-08 15:05:00,820.79,820.79,813.48,817.31,6285.0,820.79,820.79,813.48,817.31,6285.0
2022-06-08 15:10:00,817.01,821.9,815.86,820.65,4056.0,817.01,821.9,815.86,820.65,4056.0
2022-06-08 15:15:00,820.94,821.58,819.55,820.11,1400.0,820.94,821.58,819.55,820.11,1400.0
2022-06-08 15:20:00,820.96,825.31,820.42,825.0,3966.0,820.96,825.31,820.42,825.0,3966.0
2022-06-08 15:25:00,825.66,825.66,823.43,824.85,6399.0,825.66,825.66,823.43,824.85,6399.0
2022-06-08 15:30:00,825.0,826.28,822.99,824.69,4690.0,825.0,826.28,822.99,824.69,4690.0
2022-06-08 15:35:00,825.27,825.82,823.2,823.2,2350.0,825.27,825.82,823.2,823.2,2350.0
2022-06-08 15:40:00,822.53,824.52,822.05,823.5,2494.0,822.53,824.52,822.05,823.5,2494.0
2022-06-08 15:45:00,823.06,823.86,820.93,821.68,3950.0,823.06,823.86,820.93,821.68,3950.0
2022-06-08 15:50:00,822.36,825.74,822.3,825.74,5378.0,822.36,825.74,822.3,825.74,5378.0
2022-06-08 15:55:00,826.23,826.23,823.35,824.18,24959.0,826.23,826.23,823.35,824.18,24959.0
2022-06-09 09:30:00,803.49,810.0,796.97,802.11,9994.0,803.49,810.0,796.97,802.11,9994.0
2022-06-09 09:35:00,803.67,803.67,789.67,789.68,5964.0,803.67,803.67,789.67,789.68,5964.0
2022-06-09 09:40:00,789.01,790.03,773.89,779.13,12282.0,789.01,790.03,773.89,779.13,12282.0
2022-06-09 09:45:00,780.69,791.49,779.09,785.01,8496.0,780.69,791.49,779.09,785.01,8496.0
2022-06-09 09:50:00,786.46,795.99,784.42,793.51,11928.0,786.46,795.99,784.42,793.51,11928.0
2022-06-09 09:55:00,791.11,793.2,786.0,789.78,8316.0,791.11,793.2,786.0,789.78,8316.0
2022-06-09 10:00:00,789.69,790.0,786.04,787.0,3091.0,789.69,790.0,786.04,787.0,3091.0
2022-06-09 10:05:00,786.44,787.1,779.22,779.22,7535.0,786.44,787.1,779.22,779.22,7535.0
2022-06-09 10:10:00,780.11,786.28,780.11,786.28,3202.0,780.11,786.28,780.11,786.28,3202.0
2022-06-09 10:15:00,787.87,790.37,784.8,785.0,4147.0,787.87,790.37,784.8,785.0,4147.0
2022-06-09 10:20:00,784.83,786.94,784.01,786.78,1304.0,784.83,786.94,784.01,786.78,1304.0
2022-06-09 10:25:00,786.44,793.83,786.43,793.83,5916.0,786.44,793.83,786.43,793.83,5916.0
2022-06-09 10:30:00,794.12,795.55,790.46,791.97,3015.0,794.12,795.55,790.46,791.97,3015.0
2022-06-09 10:35:00,791.97,795.24,790.12,795.0,5301.0,791.97,795.24,790.12,795.0,5301.0
2022-06-09 10:40:00,794.32,795.0,787.38,788.88,4990.0,794.32,795.0,787.38,788.88,4990.0
2022-06-09 10:45:00,787.83,787.83,785.28,787.27,1572.0,787.83,787.83,785.28,787.27,1572.0
2022-06-09 10:50:00,787.12,787.12,780.46,780.46,3150.0,787.12,787.12,780.46,780.46,3150.0
2022-06-09 10:55:00,780.0,783.72,778.63,782.01,3189.0,780.0,783.72,778.63,782.01,3189.0
2022-06-09 11:00:00,782.72,782.72,776.93,777.68,4131.0,782.72,782.72,776.93,777.68,4131.0
2022-06-09 11:05:00,777.63,778.0,774.1,776.28,3998.0,777.63,778.0,774.1,776.28,3998.0
2022-06-09 11:10:00,777.12,778.3,773.52,774.39,8102.0,777.12,778.3,773.52,774.39,8102.0
2022-06-09 11:15:00,774.82,776.03,774.82,775.15,2123.0,774.82,776.03,774.82,775.15,2123.0
2022-06-09 11:20:00,776.1,779.08,776.1,778.41,500.0,776.1,779.08,776.1,778.41,500.0
2022-06-09 11:25:00,780.2,780.58,777.12,777.2,1436.0,780.2,780.58,777.12,777.2,1436.0
2022-06-09 11:30:00,776.18,779.88,776.18,779.25,1200.0,776.18,779.88,776.18,779.25,1200.0
2022-06-09 11:35:00,780.43,782.28,778.92,781.08,1659.0,780.43,782.28,778.92,781.08,1659.0
2022-06-09 11:40:00,781.72,783.4,781.71,783.4,605.0,781.72,783.4,781.71,783.4,605.0
2022-06-09 11:45:00,781.01,782.26,778.61,778.61,2118.0,781.01,782.26,778.61,778.61,2118.0
2022-06-09 11:50:00,776.62,778.0,775.0,778.0,1200.0,776.62,778.0,775.0,778.0,1200.0
2022-06-09 11:55:00,778.0,778.0,778.0,778.0,0.0,778.0,778.0,778.0,778.0,0.0
2022-06-09 12:00:00,780.95,780.95,778.82,779.11,1659.0,780.95,780.95,778.82,779.11,1659.0
2022-06-09 12:05:00,778.83,778.93,778.0,778.73,600.0,778.83,778.93,778.0,778.73,600.0
2022-06-09 12:10:00,776.33,776.99,776.29,776.3,400.0,776.33,776.99,776.29,776.3,400.0
2022-06-09 12:15:00,778.33,779.44,778.22,779.44,500.0,778.33,779.44,778.22,779.44,500.0
2022-06-09 12:20:00,779.36,780.0,779.36,780.0,200.0,779.36,780.0,779.36,780.0,200.0
2022-06-09 12:25:00,780.91,780.91,780.19,780.19,200.0,780.91,780.91,780.19,780.19,200.0
2022-06-09 12:30:00,780.81,780.81,778.55,779.72,728.0,780.81,780.81,778.55,779.72,728.0
2022-06-09 12:35:00,780.04,780.11,776.1,776.7,6495.0,780.04,780.11,776.1,776.7,6495.0
2022-06-09 12:40:00,776.4,778.9,776.4,778.9,312.0,776.4,778.9,776.4,778.9,312.0
2022-06-09 12:45:00,779.26,781.05,779.26,780.8,1297.0,779.26,781.05,779.26,780.8,1297.0
2022-06-09 12:50:00,779.49,781.16,777.81,777.81,2100.0,779.49,781.16,777.81,777.81,2100.0
2022-06-09 12:55:00,777.72,780.41,777.72,780.04,2000.0,777.72,780.41,777.72,780.04,2000.0
2022-06-09 13:00:00,778.69,778.97,778.69,778.94,300.0,778.69,778.97,778.69,778.94,300.0
2022-06-09 13:05:00,778.79,780.03,778.04,778.05,2582.0,778.79,780.03,778.04,778.05,2582.0
2022-06-09 13:10:00,778.23,779.04,777.41,777.41,2291.0,778.23,779.04,777.41,777.41,2291.0
2022-06-09 13:15:00,777.44,777.44,774.48,774.76,1600.0,777.44,777.44,774.48,774.76,1600.0
2022-06-09 13:20:00,775.26,775.27,774.5,774.5,1100.0,775.26,775.27,774.5,774.5,1100.0
2022-06-09 13:25:00,774.63,774.63,771.86,771.86,1699.0,774.63,774.63,771.86,771.86,1699.0
2022-06-09 13:30:00,771.4,772.15,770.11,772.1,2225.0,771.4,772.15,770.11,772.1,2225.0
2022-06-09 13:35:00,771.26,771.67,770.77,771.51,865.0,771.26,771.67,770.77,771.51,865.0
2022-06-09 13:40:00,771.51,771.52,766.69,766.76,5941.0,771.51,771.52,766.69,766.76,5941.0
2022-06-09 13:45:00,766.92,769.64,766.78,769.0,1734.0,766.92,769.64,766.78,769.0,1734.0
2022-06-09 13:50:00,769.29,770.22,768.0,768.0,2523.0,769.29,770.22,768.0,768.0,2523.0
2022-06-09 13:55:00,766.71,769.23,766.71,768.0,5629.0,766.71,769.23,766.71,768.0,5629.0
2022-06-09 14:00:00,767.11,768.9,766.05,767.9,1917.0,767.11,768.9,766.05,767.9,1917.0
2022-06-09 14:05:00,766.2,767.3,765.23,765.25,1100.0,766.2,767.3,765.23,765.25,1100.0
2022-06-09 14:10:00,765.45,766.42,763.25,766.42,2473.0,765.45,766.42,763.25,766.42,2473.0
2022-06-09 14:15:00,766.96,767.12,766.43,767.12,911.0,766.96,767.12,766.43,767.12,911.0
2022-06-09 14:20:00,767.12,770.08,765.55,766.36,3678.0,767.12,770.08,765.55,766.36,3678.0
2022-06-09 14:25:00,765.01,768.15,764.54,768.13,2850.0,765.01,768.15,764.54,768.13,2850.0
2022-06-09 14:30:00,768.0,768.41,763.17,763.88,2122.0,768.0,768.41,763.17,763.88,2122.0
2022-06-09 14:35:00,764.29,764.53,763.28,763.28,900.0,764.29,764.53,763.28,763.28,900.0
2022-06-09 14:40:00,763.32,765.86,763.32,765.61,1100.0,763.32,765.86,763.32,765.61,1100.0
2022-06-09 14:45:00,764.3,766.87,764.3,766.16,1250.0,764.3,766.87,764.3,766.16,1250.0
2022-06-09 14:50:00,766.09,766.52,765.3,766.0,2791.0,766.09,766.52,765.3,766.0,2791.0
2022-06-09 14:55:00,765.23,765.9,762.8,762.99,4789.0,765.23,765.9,762.8,762.99,4789.0
2022-06-09 15:00:00,762.27,762.28,757.75,758.49,3080.0,762.27,762.28,757.75,758.49,3080.0
2022-06-09 15:05:00,758.77,758.77,757.56,758.01,1094.0,758.77,758.77,757.56,758.01,1094.0
2022-06-09 15:10:00,758.07,758.87,754.83,755.0,10428.0,758.07,758.87,754.83,755.0,10428.0
2022-06-09 15:15:00,755.12,758.38,754.81,756.89,4565.0,755.12,758.38,754.81,756.89,4565.0
2022-06-09 15:20:00,756.67,758.57,756.05,756.62,2736.0,756.67,758.57,756.05,756.62,2736.0
2022-06-09 15:25:00,756.15,756.15,753.45,753.76,1800.0,756.15,756.15,753.45,753.76,1800.0
2022-06-09 15:30:00,753.9,755.15,752.94,753.58,1900.0,753.9,755.15,752.94,753.58,1900.0
2022-06-09 15:35:00,753.53,753.53,750.16,750.66,13498.0,753.53,753.53,750.16,750.66,13498.0
2022-06-09 15:40:00,750.57,750.9,746.18,746.76,10605.0,750.57,750.9,746.18,746.76,10605.0
2022-06-09 15:45:00,747.31,750.29,747.26,750.0,7738.0,747.31,750.29,747.26,750.0,7738.0
2022-06-09 15:50:00,747.14,750.52,746.29,749.08,18186.0,747.14,750.52,746.29,749.08,18186.0
2022-06-09 15:55:00,750.23,750.23,748.0,748.8,18331.0,750.23,750.23,748.0,748.8,18331.0
2022-06-10 09:30:00,730.63,730.63,712.02,712.02,19715.0,730.63,730.63,712.02,712.02,19715.0
2022-06-10 09:35:00,714.89,723.1,714.2,720.14,6297.0,714.89,723.1,714.2,720.14,6297.0
2022-06-10 09:40:00,720.59,731.12,718.81,729.84,4603.0,720.59,731.12,718.81,729.84,4603.0
2022-06-10 09:45:00,733.1,735.86,727.12,730.71,2559.0,733.1,735.86,727.12,730.71,2559.0
2022-06-10 09:50:00,729.0,729.0,724.27,727.79,3554.0,729.0,729.0,724.27,727.79,3554.0
2022-06-10 09:55:00,725.93,725.93,718.5,718.5,8454.0,725.93,725.93,718.5,718.5,8454.0
2022-06-10 10:00:00,718.51,718.51,703.47,706.48,11985.0,718.51,718.51,703.47,706.48,11985.0
2022-06-10 10:05:00,705.99,710.12,701.69,702.45,9153.0,705.99,710.12,701.69,702.45,9153.0
2022-06-10 10:10:00,702.63,705.09,700.85,702.47,3669.0,702.63,705.09,700.85,702.47,3669.0
2022-06-10 10:15:00,701.72,702.16,693.03,695.07,17660.0,701.72,702.16,693.03,695.07,17660.0
2022-06-10 10:20:00,695.15,695.21,689.02,693.45,11222.0,695.15,695.21,689.02,693.45,11222.0
2022-06-10 10:25:00,693.4,698.0,691.56,692.91,7814.0,693.4,698.0,691.56,692.91,7814.0
2022-06-10 10:30:00,694.03,701.24,694.03,697.83,9565.0,694.03,701.24,694.03,697.83,9565.0
2022-06-10 10:35:00,698.0,701.74,696.29,700.1,23768.0,698.0,701.74,696.29,700.1,23768.0
2022-06-10 10:40:00,698.12,700.95,695.4,700.67,3968.0,698.12,700.95,695.4,700.67,3968.0
2022-06-10 10:45:00,700.99,700.99,695.9,696.08,1705.0,700.99,700.99,695.9,696.08,1705.0
2022-06-10 10:50:00,697.12,701.04,696.85,698.3,3145.0,697.12,701.04,696.85,698.3,3145.0
2022-06-10 10:55:00,698.32,698.32,693.61,693.61,3493.0,698.32,698.32,693.61,693.61,3493.0
2022-06-10 11:00:00,692.12,698.25,692.12,695.16,2550.0,692.12,698.25,692.12,695.16,2550.0
2022-06-10 11:05:00,694.02,694.7,691.83,692.19,1200.0,694.02,694.7,691.83,692.19,1200.0
2022-06-10 11:10:00,692.16,693.93,691.91,692.96,3600.0,692.16,693.93,691.91,692.96,3600.0
2022-06-10 11:15:00,691.0,693.0,689.9,693.0,3494.0,691.0,693.0,689.9,693.0,3494.0
2022-06-10 11:20:00,695.17,695.34,691.22,691.22,935.0,695.17,695.34,691.22,691.22,935.0
2022-06-10 11:25:00,690.99,691.98,689.18,691.28,1612.0,690.99,691.98,689.18,691.28,1612.0
2022-06-10 11:30:00,690.29,693.59,690.17,693.58,1740.0,690.29,693.59,690.17,693.58,1740.0
2022-06-10 11:35:00,692.01,693.86,692.0,693.37,2270.0,692.01,693.86,692.0,693.37,2270.0
2022-06-10 11:40:00,692.17,694.22,690.99,694.22,1213.0,692.17,694.22,690.99,694.22,1213.0
2022-06-10 11:45:00,692.14,693.38,691.18,691.81,4195.0,692.14,693.38,691.18,691.81,4195.0
2022-06-10 11:50:00,691.17,693.76,691.0,692.42,2519.0,691.17,693.76,691.0,692.42,2519.0
2022-06-10 11:55:00,693.07,698.31,693.06,695.94,4239.0,693.07,698.31,693.06,695.94,4239.0
2022-06-10 12:00:00,696.51,699.61,695.02,696.95,4363.0,696.51,699.61,695.02,696.95,4363.0
2022-06-10 12:05:00,697.57,699.99,697.57,698.01,4922.0,697.57,699.99,697.57,698.01,4922.0
2022-06-10 12:10:00,696.89,697.52,695.56,696.05,1200.0,696.89,697.52,695.56,696.05,1200.0
2022-06-10 12:15:00,697.89,698.58,697.59,698.3,650.0,697.89,698.58,697.59,698.3,650.0
2022-06-10 12:20:00,699.68,700.07,696.02,696.02,3200.0,699.68,700.07,696.02,696.02,3200.0
2022-06-10 12:25:00,695.89,697.24,695.6,696.73,2158.0,695.89,697.24,695.6,696.73,2158.0
2022-06-10 12:30:00,696.45,699.6,696.44,697.31,2293.0,696.45,699.6,696.44,697.31,2293.0
2022-06-10 12:35:00,698.63,699.4,697.6,697.6,1954.0,698.63,699.4,697.6,697.6,1954.0
2022-06-10 12:40:00,698.0,700.72,696.33,696.33,5988.0,698.0,700.72,696.33,696.33,5988.0
2022-06-10 12:45:00,696.04,696.36,693.89,695.12,5060.0,696.04,696.36,693.89,695.12,5060.0
2022-06-10 12:50:00,694.0,694.0,692.2,693.54,1386.0,694.0,694.0,692.2,693.54,1386.0
2022-06-10 12:55:00,692.89,695.76,692.89,695.63,1200.0,692.89,695.76,692.89,695.63,1200.0
2022-06-10 13:00:00,696.0,696.0,693.44,693.54,3684.0,696.0,696.0,693.44,693.54,3684.0
2022-06-10 13:05:00,693.13,694.05,690.9,692.22,3318.0,693.13,694.05,690.9,692.22,3318.0
2022-06-10 13:10:00,692.18,692.63,690.0,690.0,4783.0,692.18,692.63,690.0,690.0,4783.0
2022-06-10 13:15:00,690.21,693.04,690.01,693.04,2218.0,690.21,693.04,690.01,693.04,2218.0
2022-06-10 13:20:00,692.99,693.4,692.4,692.4,1100.0,692.99,693.4,692.4,692.4,1100.0
2022-06-10 13:25:00,691.99,693.48,691.99,693.48,951.0,691.99,693.48,691.99,693.48,951.0
2022-06-10 13:30:00,693.33,693.37,690.0,691.84,1200.0,693.33,693.37,690.0,691.84,1200.0
2022-06-10 13:35:00,691.41,693.73,689.23,691.01,6931.0,691.41,693.73,689.23,691.01,6931.0
2022-06-10 13:40:00,692.81,693.05,690.74,692.54,3200.0,692.81,693.05,690.74,692.54,3200.0
2022-06-10 13:45:00,695.47,698.68,694.65,697.76,4344.0,695.47,698.68,694.65,697.76,4344.0
2022-06-10 13:50:00,698.72,699.03,695.01,695.88,900.0,698.72,699.03,695.01,695.88,900.0
2022-06-10 13:55:00,695.14,696.11,694.29,696.11,2600.0,695.14,696.11,694.29,696.11,2600.0
2022-06-10 14:00:00,695.71,696.67,695.0,695.3,2741.0,695.71,696.67,695.0,695.3,2741.0
2022-06-10 14:05:00,695.4,697.85,695.4,697.01,4100.0,695.4,697.85,695.4,697.01,4100.0
2022-06-10 14:10:00,698.17,699.49,697.3,698.68,1530.0,698.17,699.49,697.3,698.68,1530.0
2022-06-10 14:15:00,699.09,702.83,699.0,702.69,5633.0,699.09,702.83,699.0,702.69,5633.0
2022-06-10 14:20:00,702.69,703.13,699.43,700.85,14957.0,702.69,703.13,699.43,700.85,14957.0
2022-06-10 14:25:00,701.0,701.49,698.03,698.04,3465.0,701.0,701.49,698.03,698.04,3465.0
2022-06-10 14:30:00,699.23,700.85,698.91,698.92,2100.0,699.23,700.85,698.91,698.92,2100.0
2022-06-10 14:35:00,698.24,699.46,696.01,696.01,2500.0,698.24,699.46,696.01,696.01,2500.0
2022-06-10 14:40:00,696.45,696.82,693.96,695.07,3635.0,696.45,696.82,693.96,695.07,3635.0
2022-06-10 14:45:00,694.6,696.87,694.59,696.79,4700.0,694.6,696.87,694.59,696.79,4700.0
2022-06-10 14:50:00,696.85,697.19,694.77,695.79,4600.0,696.85,697.19,694.77,695.79,4600.0
2022-06-10 14:55:00,695.87,697.89,695.33,697.09,3550.0,695.87,697.89,695.33,697.09,3550.0
2022-06-10 15:00:00,697.83,698.31,694.72,695.02,2200.0,697.83,698.31,694.72,695.02,2200.0
2022-06-10 15:05:00,694.1,695.49,693.76,695.06,5047.0,694.1,695.49,693.76,695.06,5047.0
2022-06-10 15:10:00,694.51,697.13,694.51,697.13,2500.0,694.51,697.13,694.51,697.13,2500.0
2022-06-10 15:15:00,698.2,699.58,697.79,699.58,4560.0,698.2,699.58,697.79,699.58,4560.0
2022-06-10 15:20:00,697.74,699.38,696.23,699.38,2000.0,697.74,699.38,696.23,699.38,2000.0
2022-06-10 15:25:00,699.76,701.36,698.7,698.92,5904.0,699.76,701.36,698.7,698.92,5904.0
2022-06-10 15:30:00,697.9,698.97,695.46,697.39,13713.0,697.9,698.97,695.46,697.39,13713.0
2022-06-10 15:35:00,697.74,699.0,696.52,696.71,7148.0,697.74,699.0,696.52,696.71,7148.0
2022-06-10 15:40:00,697.0,698.22,693.6,696.22,6985.0,697.0,698.22,693.6,696.22,6985.0
2022-06-10 15:45:00,697.0,697.54,694.66,694.87,4746.0,697.0,697.54,694.66,694.87,4746.0
2022-06-10 15:50:00,694.77,697.38,694.59,695.66,22233.0,694.77,697.38,694.59,695.66,22233.0
2022-06-10 15:55:00,696.22,696.42,691.31,691.35,28439.0,696.22,696.42,691.31,691.35,28439.0
2022-06-13 09:30:00,643.01,659.96,641.75,655.62,41066.0,643.01,659.96,641.75,655.62,41066.0
2022-06-13 09:35:00,653.87,656.8,643.05,645.8,25511.0,653.87,656.8,643.05,645.8,25511.0
2022-06-13 09:40:00,644.69,647.11,640.28,643.7,16226.0,644.69,647.11,640.28,643.7,16226.0
2022-06-13 09:45:00,643.87,646.91,634.3,636.85,5421.0,643.87,646.91,634.3,636.85,5421.0
2022-06-13 09:50:00,635.55,636.92,630.34,632.0,8193.0,635.55,636.92,630.34,632.0,8193.0
2022-06-13 09:55:00,630.78,634.49,627.9,633.38,10775.0,630.78,634.49,627.9,633.38,10775.0
2022-06-13 10:00:00,636.06,640.0,631.76,632.01,8254.0,636.06,640.0,631.76,632.01,8254.0
2022-06-13 10:05:00,631.98,637.37,631.98,633.57,5181.0,631.98,637.37,631.98,633.57,5181.0
2022-06-13 10:10:00,634.34,634.34,628.72,629.19,8590.0,634.34,634.34,628.72,629.19,8590.0
2022-06-13 10:15:00,629.15,630.4,625.58,628.09,6631.0,629.15,630.4,625.58,628.09,6631.0
2022-06-13 10:20:00,627.63,630.38,624.54,624.54,5616.0,627.63,630.38,624.54,624.54,5616.0
2022-06-13 10:25:00,624.66,626.35,622.0,625.35,9234.0,624.66,626.35,622.0,625.35,9234.0
2022-06-13 10:30:00,623.98,625.3,622.68,624.26,2624.0,623.98,625.3,622.68,624.26,2624.0
2022-06-13 10:35:00,624.25,625.08,620.16,620.16,7698.0,624.25,625.08,620.16,620.16,7698.0
2022-06-13 10:40:00,620.4,623.3,618.26,619.77,20193.0,620.4,623.3,618.26,619.77,20193.0
2022-06-13 10:45:00,619.72,622.37,617.41,618.68,10216.0,619.72,622.37,617.41,618.68,10216.0
2022-06-13 10:50:00,617.25,621.67,615.93,620.79,7210.0,617.25,621.67,615.93,620.79,7210.0
2022-06-13 10:55:00,620.22,621.24,617.82,619.86,6178.0,620.22,621.24,617.82,619.86,6178.0
2022-06-13 11:00:00,619.28,619.3,615.22,617.45,8384.0,619.28,619.3,615.22,617.45,8384.0
2022-06-13 11:05:00,616.77,620.82,616.77,620.82,5108.0,616.77,620.82,616.77,620.82,5108.0
2022-06-13 11:10:00,620.37,625.2,620.27,621.55,10580.0,620.37,625.2,620.27,621.55,10580.0
2022-06-13 11:15:00,622.67,626.98,622.06,626.72,5391.0,622.67,626.98,622.06,626.72,5391.0
2022-06-13 11:20:00,625.65,628.13,624.93,628.13,4032.0,625.65,628.13,624.93,628.13,4032.0
2022-06-13 11:25:00,627.73,628.4,623.64,625.6,3551.0,627.73,628.4,623.64,625.6,3551.0
2022-06-13 11:30:00,625.93,626.79,623.06,624.83,3533.0,625.93,626.79,623.06,624.83,3533.0
2022-06-13 11:35:00,624.52,626.9,623.75,626.47,2527.0,624.52,626.9,623.75,626.47,2527.0
2022-06-13 11:40:00,627.45,629.78,626.42,629.75,5596.0,627.45,629.78,626.42,629.75,5596.0
2022-06-13 11:45:00,629.34,629.34,627.0,627.2,3656.0,629.34,629.34,627.0,627.2,3656.0
2022-06-13 11:50:00,627.0,627.96,624.83,625.75,15621.0,627.0,627.96,624.83,625.75,15621.0
2022-06-13 11:55:00,625.55,626.3,622.95,626.0,6092.0,625.55,626.3,622.95,626.0,6092.0
2022-06-13 12:00:00,626.02,629.81,624.58,625.02,7171.0,626.02,629.81,624.58,625.02,7171.0
2022-06-13 12:05:00,623.71,629.79,622.45,629.78,8780.0,623.71,629.79,622.45,629.78,8780.0
2022-06-13 12:10:00,627.83,631.57,626.76,629.28,5162.0,627.83,631.57,626.76,629.28,5162.0
2022-06-13 12:15:00,627.53,628.92,625.65,627.75,10737.0,627.53,628.92,625.65,627.75,10737.0
2022-06-13 12:20:00,627.47,628.86,626.15,627.12,5593.0,627.47,628.86,626.15,627.12,5593.0
2022-06-13 12:25:00,627.16,629.91,626.96,629.91,4111.0,627.16,629.91,626.96,629.91,4111.0
2022-06-13 12:30:00,629.87,635.36,629.68,633.64,6554.0,629.87,635.36,629.68,633.64,6554.0
2022-06-13 12:35:00,633.73,638.55,633.68,635.79,12039.0,633.73,638.55,633.68,635.79,12039.0
2022-06-13 12:40:00,635.42,636.61,632.15,633.19,6841.0,635.42,636.61,632.15,633.19,6841.0
2022-06-13 12:45:00,633.08,633.09,630.93,631.47,1862.0,633.08,633.09,630.93,631.47,1862.0
2022-06-13 12:50:00,631.81,631.81,628.92,628.93,2842.0,631.81,631.81,628.92,628.93,2842.0
2022-06-13 12:55:00,627.5,628.0,626.66,626.67,2293.0,627.5,628.0,626.66,626.67,2293.0
2022-06-13 13:00:00,626.48,627.06,624.82,626.37,4428.0,626.48,627.06,624.82,626.37,4428.0
2022-06-13 13:05:00,624.76,628.22,624.76,626.07,2085.0,624.76,628.22,624.76,626.07,2085.0
2022-06-13 13:10:00,627.55,628.28,626.67,626.67,1025.0,627.55,628.28,626.67,626.67,1025.0
2022-06-13 13:15:00,628.65,628.85,628.02,628.05,843.0,628.65,628.85,628.02,628.05,843.0
2022-06-13 13:20:00,629.17,630.24,628.4,628.75,2660.0,629.17,630.24,628.4,628.75,2660.0
2022-06-13 13:25:00,628.37,630.0,627.76,630.0,650.0,628.37,630.0,627.76,630.0,650.0
2022-06-13 13:30:00,629.86,631.57,628.32,628.32,1940.0,629.86,631.57,628.32,628.32,1940.0
2022-06-13 13:35:00,629.0,630.09,628.95,630.08,1687.0,629.0,630.09,628.95,630.08,1687.0
2022-06-13 13:40:00,632.03,633.94,629.91,631.78,6709.0,632.03,633.94,629.91,631.78,6709.0
2022-06-13 13:45:00,631.79,631.85,630.37,631.48,11047.0,631.79,631.85,630.37,631.48,11047.0
2022-06-13 13:50:00,631.46,632.05,629.11,629.4,2009.0,631.46,632.05,629.11,629.4,2009.0
2022-06-13 13:55:00,629.41,630.75,628.71,630.25,4368.0,629.41,630.75,628.71,630.25,4368.0
2022-06-13 14:00:00,630.19,630.4,628.72,628.8,1905.0,630.19,630.4,628.72,628.8,1905.0
2022-06-13 14:05:00,628.03,628.46,627.86,628.13,700.0,628.03,628.46,627.86,628.13,700.0
2022-06-13 14:10:00,626.35,627.65,626.19,627.21,1400.0,626.35,627.65,626.19,627.21,1400.0
2022-06-13 14:15:00,625.85,627.78,625.85,627.05,2720.0,625.85,627.78,625.85,627.05,2720.0
2022-06-13 14:20:00,627.15,628.37,626.93,628.13,5449.0,627.15,628.37,626.93,628.13,5449.0
2022-06-13 14:25:00,628.0,628.93,627.92,628.14,10707.0,628.0,628.93,627.92,628.14,10707.0
2022-06-13 14:30:00,628.18,628.39,624.09,626.0,8368.0,628.18,628.39,624.09,626.0,8368.0
2022-06-13 14:35:00,626.92,630.61,626.64,629.1,2316.0,626.92,630.61,626.64,629.1,2316.0
2022-06-13 14:40:00,629.88,631.4,629.18,630.33,3410.0,629.88,631.4,629.18,630.33,3410.0
2022-06-13 14:45:00,630.5,630.82,629.44,630.17,1178.0,630.5,630.82,629.44,630.17,1178.0
2022-06-13 14:50:00,629.92,631.24,629.84,630.66,6118.0,629.92,631.24,629.84,630.66,6118.0
2022-06-13 14:55:00,630.0,631.05,629.6,629.6,6942.0,630.0,631.05,629.6,629.6,6942.0
2022-06-13 15:00:00,629.15,631.2,628.74,630.87,4734.0,629.15,631.2,628.74,630.87,4734.0
2022-06-13 15:05:00,629.7,629.98,626.88,626.88,6977.0,629.7,629.98,626.88,626.88,6977.0
2022-06-13 15:10:00,626.16,626.37,624.94,625.19,8407.0,626.16,626.37,624.94,625.19,8407.0
2022-06-13 15:15:00,625.0,631.5,623.31,627.0,7490.0,625.0,631.5,623.31,627.0,7490.0
2022-06-13 15:20:00,626.92,627.47,624.29,625.18,3506.0,626.92,627.47,624.29,625.18,3506.0
2022-06-13 15:25:00,625.11,625.12,622.04,622.73,3656.0,625.11,625.12,622.04,622.73,3656.0
2022-06-13 15:30:00,622.73,623.04,620.01,621.23,15337.0,622.73,623.04,620.01,621.23,15337.0
2022-06-13 15:35:00,621.12,623.91,620.92,622.31,7436.0,621.12,623.91,620.92,622.31,7436.0
2022-06-13 15:40:00,622.32,624.97,621.98,623.9,10768.0,622.32,624.97,621.98,623.9,10768.0
2022-06-13 15:45:00,623.51,625.55,623.21,624.11,16197.0,623.51,625.55,623.21,624.11,16197.0
2022-06-13 15:50:00,624.64,628.43,622.99,628.05,15809.0,624.64,628.43,622.99,628.05,15809.0
2022-06-13 15:55:00,628.05,628.77,626.04,626.95,29157.0,628.05,628.77,626.04,626.95,29157.0
2022-06-14 09:30:00,630.96,634.67,623.92,628.68,20187.0,630.96,634.67,623.92,628.68,20187.0
2022-06-14 09:35:00,626.1,626.31,617.99,619.16,17662.0,626.1,626.31,617.99,619.16,17662.0
2022-06-14 09:40:00,618.93,619.17,608.07,608.85,24194.0,618.93,619.17,608.07,608.85,24194.0
2022-06-14 09:45:00,609.03,613.25,606.98,606.98,9301.0,609.03,613.25,606.98,606.98,9301.0
2022-06-14 09:50:00,606.76,619.4,605.0,619.39,8009.0,606.76,619.4,605.0,619.39,8009.0
2022-06-14 09:55:00,620.56,628.69,618.9,628.69,5380.0,620.56,628.69,618.9,628.69,5380.0
2022-06-14 10:00:00,628.95,631.75,624.49,625.77,11212.0,628.95,631.75,624.49,625.77,11212.0
2022-06-14 10:05:00,625.71,627.48,619.59,619.59,7147.0,625.71,627.48,619.59,619.59,7147.0
2022-06-14 10:10:00,618.89,621.09,615.91,615.92,3579.0,618.89,621.09,615.91,615.92,3579.0
2022-06-14 10:15:00,615.06,616.37,613.2,613.2,5833.0,615.06,616.37,613.2,613.2,5833.0
2022-06-14 10:20:00,609.63,614.35,607.69,610.07,6477.0,609.63,614.35,607.69,610.07,6477.0
2022-06-14 10:25:00,609.46,613.25,609.01,610.14,1506.0,609.46,613.25,609.01,610.14,1506.0
2022-06-14 10:30:00,609.29,614.0,608.91,612.93,6234.0,609.29,614.0,608.91,612.93,6234.0
2022-06-14 10:35:00,613.24,618.9,612.02,615.06,3992.0,613.24,618.9,612.02,615.06,3992.0
2022-06-14 10:40:00,616.28,618.53,613.6,615.9,3046.0,616.28,618.53,613.6,615.9,3046.0
2022-06-14 10:45:00,617.15,624.63,617.0,623.57,3361.0,617.15,624.63,617.0,623.57,3361.0
2022-06-14 10:50:00,623.43,624.62,622.87,623.51,2391.0,623.43,624.62,622.87,623.51,2391.0
2022-06-14 10:55:00,622.82,622.82,618.8,618.8,3315.0,622.82,622.82,618.8,618.8,3315.0
2022-06-14 11:00:00,618.25,620.69,617.67,617.67,2500.0,618.25,620.69,617.67,617.67,2500.0
2022-06-14 11:05:00,616.86,616.86,613.0,614.72,1974.0,616.86,616.86,613.0,614.72,1974.0
2022-06-14 11:10:00,614.92,615.68,614.46,615.68,500.0,614.92,615.68,614.46,615.68,500.0
2022-06-14 11:15:00,614.85,617.19,614.03,615.1,2656.0,614.85,617.19,614.03,615.1,2656.0
2022-06-14 11:20:00,616.24,620.59,615.44,620.59,5640.0,616.24,620.59,615.44,620.59,5640.0
2022-06-14 11:25:00,621.06,622.24,617.4,618.81,3200.0,621.06,622.24,617.4,618.81,3200.0
2022-06-14 11:30:00,620.0,624.7,618.99,623.24,5128.0,620.0,624.7,618.99,623.24,5128.0
2022-06-14 11:35:00,624.78,624.78,623.24,623.24,700.0,624.78,624.78,623.24,623.24,700.0
2022-06-14 11:40:00,621.65,621.97,620.45,620.52,4800.0,621.65,621.97,620.45,620.52,4800.0
2022-06-14 11:45:00,620.4,622.19,618.55,618.74,3774.0,620.4,622.19,618.55,618.74,3774.0
2022-06-14 11:50:00,619.15,619.15,616.8,617.7,2200.0,619.15,619.15,616.8,617.7,2200.0
2022-06-14 11:55:00,617.66,620.29,617.66,619.21,2622.0,617.66,620.29,617.66,619.21,2622.0
2022-06-14 12:00:00,619.08,619.08,616.89,617.04,3466.0,619.08,619.08,616.89,617.04,3466.0
2022-06-14 12:05:00,616.69,617.04,615.2,616.37,3401.0,616.69,617.04,615.2,616.37,3401.0
2022-06-14 12:10:00,616.36,617.23,615.2,616.89,2625.0,616.36,617.23,615.2,616.89,2625.0
2022-06-14 12:15:00,615.02,616.66,613.48,616.66,2737.0,615.02,616.66,613.48,616.66,2737.0
2022-06-14 12:20:00,616.2,618.02,614.31,615.25,3308.0,616.2,618.02,614.31,615.25,3308.0
2022-06-14 12:25:00,614.8,614.85,613.0,613.0,2533.0,614.8,614.85,613.0,613.0,2533.0
2022-06-14 12:30:00,613.31,613.31,611.07,612.49,5951.0,613.31,613.31,611.07,612.49,5951.0
2022-06-14 12:35:00,611.07,612.81,610.72,611.06,4717.0,611.07,612.81,610.72,611.06,4717.0
2022-06-14 12:40:00,611.1,613.22,611.1,613.22,2200.0,611.1,613.22,611.1,613.22,2200.0
2022-06-14 12:45:00,613.89,615.0,613.75,614.85,3209.0,613.89,615.0,613.75,614.85,3209.0
2022-06-14 12:50:00,614.91,615.27,614.06,615.27,2250.0,614.91,615.27,614.06,615.27,2250.0
2022-06-14 12:55:00,614.93,616.74,614.93,616.74,1634.0,614.93,616.74,614.93,616.74,1634.0
2022-06-14 13:00:00,617.05,617.58,616.58,617.58,1543.0,617.05,617.58,616.58,617.58,1543.0
2022-06-14 13:05:00,618.18,621.3,617.66,621.09,2475.0,618.18,621.3,617.66,621.09,2475.0
2022-06-14 13:10:00,620.82,621.1,619.8,620.2,4642.0,620.82,621.1,619.8,620.2,4642.0
2022-06-14 13:15:00,620.22,626.3,620.07,624.52,6255.0,620.22,626.3,620.07,624.52,6255.0
2022-06-14 13:20:00,624.8,626.1,622.45,625.11,2900.0,624.8,626.1,622.45,625.11,2900.0
2022-06-14 13:25:00,625.64,625.64,620.93,621.03,2112.0,625.64,625.64,620.93,621.03,2112.0
2022-06-14 13:30:00,620.98,620.98,619.09,619.09,2404.0,620.98,620.98,619.09,619.09,2404.0
2022-06-14 13:35:00,619.54,619.54,618.11,618.7,2053.0,619.54,619.54,618.11,618.7,2053.0
2022-06-14 13:40:00,615.84,617.52,614.72,614.8,1800.0,615.84,617.52,614.72,614.8,1800.0
2022-06-14 13:45:00,615.01,615.68,611.39,613.64,2950.0,615.01,615.68,611.39,613.64,2950.0
2022-06-14 13:50:00,613.57,613.71,612.51,612.95,1388.0,613.57,613.71,612.51,612.95,1388.0
2022-06-14 13:55:00,611.95,612.8,611.39,611.39,2100.0,611.95,612.8,611.39,611.39,2100.0
2022-06-14 14:00:00,611.39,613.81,610.99,613.39,3742.0,611.39,613.81,610.99,613.39,3742.0
2022-06-14 14:05:00,611.77,614.33,611.46,613.02,5476.0,611.77,614.33,611.46,613.02,5476.0
2022-06-14 14:10:00,612.58,612.58,610.71,611.72,6513.0,612.58,612.58,610.71,611.72,6513.0
2022-06-14 14:15:00,612.08,613.02,612.04,612.59,1800.0,612.08,613.02,612.04,612.59,1800.0
2022-06-14 14:20:00,612.64,613.6,611.41,611.74,2078.0,612.64,613.6,611.41,611.74,2078.0
2022-06-14 14:25:00,611.63,612.69,611.24,612.63,1000.0,611.63,612.69,611.24,612.63,1000.0
2022-06-14 14:30:00,612.03,612.03,610.0,611.0,2224.0,612.03,612.03,610.0,611.0,2224.0
2022-06-14 14:35:00,611.65,613.03,611.64,612.4,3100.0,611.65,613.03,611.64,612.4,3100.0
2022-06-14 14:40:00,612.0,612.0,608.48,608.6,2348.0,612.0,612.0,608.48,608.6,2348.0
2022-06-14 14:45:00,608.95,610.05,607.56,607.64,2742.0,608.95,610.05,607.56,607.64,2742.0
2022-06-14 14:50:00,607.06,607.67,606.95,607.25,5780.0,607.06,607.67,606.95,607.25,5780.0
2022-06-14 14:55:00,607.0,607.0,603.8,604.85,5236.0,607.0,607.0,603.8,604.85,5236.0
2022-06-14 15:00:00,604.18,606.16,603.87,604.46,4967.0,604.18,606.16,603.87,604.46,4967.0
2022-06-14 15:05:00,604.15,604.46,602.73,602.73,2203.0,604.15,604.46,602.73,602.73,2203.0
2022-06-14 15:10:00,602.46,604.35,601.0,602.0,5296.0,602.46,604.35,601.0,602.0,5296.0
2022-06-14 15:15:00,601.7,601.93,600.68,601.46,2998.0,601.7,601.93,600.68,601.46,2998.0
2022-06-14 15:20:00,602.0,603.21,601.8,602.25,1918.0,602.0,603.21,601.8,602.25,1918.0
2022-06-14 15:25:00,602.56,606.99,602.1,606.15,4130.0,602.56,606.99,602.1,606.15,4130.0
2022-06-14 15:30:00,607.26,609.97,607.23,608.84,3441.0,607.26,609.97,607.23,608.84,3441.0
2022-06-14 15:35:00,608.74,613.2,608.43,612.43,4475.0,608.74,613.2,608.43,612.43,4475.0
2022-06-14 15:40:00,612.45,615.88,612.45,613.61,5152.0,612.45,615.88,612.45,613.61,5152.0
2022-06-14 15:45:00,613.83,617.73,613.37,617.55,12311.0,613.83,617.73,613.37,617.55,12311.0
2022-06-14 15:50:00,616.83,617.87,615.45,615.97,5549.0,616.83,617.87,615.45,615.97,5549.0
2022-06-14 15:55:00,615.38,616.74,615.17,615.9,12928.0,615.38,616.74,615.17,615.9,12928.0
2022-06-15 09:30:00,629.32,640.0,629.12,638.61,33621.0,629.32,640.0,629.12,638.61,33621.0
2022-06-15 09:35:00,637.31,643.9,632.91,640.64,15235.0,637.31,643.9,632.91,640.64,15235.0
2022-06-15 09:40:00,642.15,648.01,641.74,647.6,16299.0,642.15,648.01,641.74,647.6,16299.0
2022-06-15 09:45:00,648.33,653.15,645.47,652.3,13639.0,648.33,653.15,645.47,652.3,13639.0
2022-06-15 09:50:00,653.13,656.21,648.39,649.17,11467.0,653.13,656.21,648.39,649.17,11467.0
2022-06-15 09:55:00,647.79,650.74,645.28,646.28,4885.0,647.79,650.74,645.28,646.28,4885.0
2022-06-15 10:00:00,645.16,651.81,645.16,650.61,3658.0,645.16,651.81,645.16,650.61,3658.0
2022-06-15 10:05:00,651.51,654.84,648.76,651.31,5684.0,651.51,654.84,648.76,651.31,5684.0
2022-06-15 10:10:00,651.82,654.35,648.1,653.81,8950.0,651.82,654.35,648.1,653.81,8950.0
2022-06-15 10:15:00,651.85,652.24,647.58,649.41,4375.0,651.85,652.24,647.58,649.41,4375.0
2022-06-15 10:20:00,647.43,648.19,644.4,647.37,4011.0,647.43,648.19,644.4,647.37,4011.0
2022-06-15 10:25:00,647.77,649.23,645.96,646.5,3085.0,647.77,649.23,645.96,646.5,3085.0
2022-06-15 10:30:00,647.4,647.58,639.0,640.78,6809.0,647.4,647.58,639.0,640.78,6809.0
2022-06-15 10:35:00,640.95,644.1,638.15,644.1,7013.0,640.95,644.1,638.15,644.1,7013.0
2022-06-15 10:40:00,643.75,646.83,640.96,641.9,6462.0,643.75,646.83,640.96,641.9,6462.0
2022-06-15 10:45:00,641.18,642.91,638.66,642.82,4375.0,641.18,642.91,638.66,642.82,4375.0
2022-06-15 10:50:00,642.04,642.37,638.25,639.41,3040.0,642.04,642.37,638.25,639.41,3040.0
2022-06-15 10:55:00,640.3,646.6,640.3,644.63,11823.0,640.3,646.6,640.3,644.63,11823.0
2022-06-15 11:00:00,647.17,650.52,644.47,650.52,4180.0,647.17,650.52,644.47,650.52,4180.0
2022-06-15 11:05:00,650.54,653.65,648.8,650.53,6442.0,650.54,653.65,648.8,650.53,6442.0
2022-06-15 11:10:00,651.06,654.55,650.95,654.16,4903.0,651.06,654.55,650.95,654.16,4903.0
2022-06-15 11:15:00,654.37,658.02,653.65,657.26,14316.0,654.37,658.02,653.65,657.26,14316.0
2022-06-15 11:20:00,657.0,657.0,652.61,656.0,4593.0,657.0,657.0,652.61,656.0,4593.0
2022-06-15 11:25:00,656.63,657.75,653.92,654.75,3678.0,656.63,657.75,653.92,654.75,3678.0
2022-06-15 11:30:00,653.92,655.12,651.84,655.12,2400.0,653.92,655.12,651.84,655.12,2400.0
2022-06-15 11:35:00,654.14,658.74,653.74,657.53,2316.0,654.14,658.74,653.74,657.53,2316.0
2022-06-15 11:40:00,657.6,658.09,656.19,656.72,1900.0,657.6,658.09,656.19,656.72,1900.0
2022-06-15 11:45:00,656.49,658.61,656.44,657.28,5520.0,656.49,658.61,656.44,657.28,5520.0
2022-06-15 11:50:00,656.53,656.53,653.96,653.96,2528.0,656.53,656.53,653.96,653.96,2528.0
2022-06-15 11:55:00,655.0,656.52,654.8,655.97,1688.0,655.0,656.52,654.8,655.97,1688.0
2022-06-15 12:00:00,655.89,659.07,655.32,656.36,1800.0,655.89,659.07,655.32,656.36,1800.0
2022-06-15 12:05:00,656.21,656.71,655.17,655.18,1507.0,656.21,656.71,655.17,655.18,1507.0
2022-06-15 12:10:00,655.51,657.74,655.5,657.66,2132.0,655.51,657.74,655.5,657.66,2132.0
2022-06-15 12:15:00,658.68,660.62,658.51,660.62,2412.0,658.68,660.62,658.51,660.62,2412.0
2022-06-15 12:20:00,660.68,664.75,660.67,664.75,7505.0,660.68,664.75,660.67,664.75,7505.0
2022-06-15 12:25:00,663.9,664.15,660.13,661.79,10660.0,663.9,664.15,660.13,661.79,10660.0
2022-06-15 12:30:00,661.96,663.36,657.85,657.85,5218.0,661.96,663.36,657.85,657.85,5218.0
2022-06-15 12:35:00,657.0,658.31,655.44,656.33,2999.0,657.0,658.31,655.44,656.33,2999.0
2022-06-15 12:40:00,656.16,656.91,656.16,656.91,500.0,656.16,656.91,656.16,656.91,500.0
2022-06-15 12:45:00,656.91,658.24,656.65,657.5,5365.0,656.91,658.24,656.65,657.5,5365.0
2022-06-15 12:50:00,656.81,656.95,655.26,655.28,2394.0,656.81,656.95,655.26,655.28,2394.0
2022-06-15 12:55:00,654.72,654.72,652.78,653.2,3749.0,654.72,654.72,652.78,653.2,3749.0
2022-06-15 13:00:00,654.52,657.49,654.52,656.89,2106.0,654.52,657.49,654.52,656.89,2106.0
2022-06-15 13:05:00,657.47,657.59,654.75,655.13,2762.0,657.47,657.59,654.75,655.13,2762.0
2022-06-15 13:10:00,655.16,657.03,655.15,657.02,1100.0,655.16,657.03,655.15,657.02,1100.0
2022-06-15 13:15:00,656.71,657.86,656.26,657.86,1748.0,656.71,657.86,656.26,657.86,1748.0
2022-06-15 13:20:00,657.66,659.8,657.1,659.32,1186.0,657.66,659.8,657.1,659.32,1186.0
2022-06-15 13:25:00,659.33,660.05,658.13,659.78,2751.0,659.33,660.05,658.13,659.78,2751.0
2022-06-15 13:30:00,658.73,660.89,658.41,660.89,2211.0,658.73,660.89,658.41,660.89,2211.0
2022-06-15 13:35:00,660.54,661.27,660.06,661.27,2073.0,660.54,661.27,660.06,661.27,2073.0
2022-06-15 13:40:00,661.49,662.55,659.79,660.73,2653.0,661.49,662.55,659.79,660.73,2653.0
2022-06-15 13:45:00,660.36,662.31,659.59,659.59,2902.0,660.36,662.31,659.59,659.59,2902.0
2022-06-15 13:50:00,659.23,664.1,658.34,664.1,3009.0,659.23,664.1,658.34,664.1,3009.0
2022-06-15 13:55:00,664.09,668.35,663.55,667.88,10141.0,664.09,668.35,663.55,667.88,10141.0
2022-06-15 14:00:00,666.75,668.49,655.69,659.11,11884.0,666.75,668.49,655.69,659.11,11884.0
2022-06-15 14:05:00,659.26,661.77,653.59,656.9,17592.0,659.26,661.77,653.59,656.9,17592.0
2022-06-15 14:10:00,655.62,657.0,649.38,657.0,3390.0,655.62,657.0,649.38,657.0,3390.0
2022-06-15 14:15:00,657.12,664.83,656.8,662.49,6106.0,657.12,664.83,656.8,662.49,6106.0
2022-06-15 14:20:00,663.44,666.0,655.55,655.56,1885.0,663.44,666.0,655.55,655.56,1885.0
2022-06-15 14:25:00,655.49,659.29,655.49,655.5,2951.0,655.49,659.29,655.49,655.5,2951.0
2022-06-15 14:30:00,655.5,656.97,641.04,649.5,10229.0,655.5,656.97,641.04,649.5,10229.0
2022-06-15 14:35:00,649.4,664.28,649.4,662.57,3280.0,649.4,664.28,649.4,662.57,3280.0
2022-06-15 14:40:00,658.08,680.76,658.08,680.4,12125.0,658.08,680.76,658.08,680.4,12125.0
2022-06-15 14:45:00,680.0,682.44,671.0,671.27,7950.0,680.0,682.44,671.0,671.27,7950.0
2022-06-15 14:50:00,670.17,673.43,659.87,663.95,13471.0,670.17,673.43,659.87,663.95,13471.0
2022-06-15 14:55:00,664.26,669.75,658.84,662.24,13270.0,664.26,669.75,658.84,662.24,13270.0
2022-06-15 15:00:00,663.67,667.25,660.96,664.78,10496.0,663.67,667.25,660.96,664.78,10496.0
2022-06-15 15:05:00,664.84,669.12,662.1,667.99,6245.0,664.84,669.12,662.1,667.99,6245.0
2022-06-15 15:10:00,667.8,670.0,661.2,664.67,3220.0,667.8,670.0,661.2,664.67,3220.0
2022-06-15 15:15:00,664.48,665.85,660.17,665.6,5602.0,664.48,665.85,660.17,665.6,5602.0
2022-06-15 15:20:00,665.67,677.88,665.67,676.76,10110.0,665.67,677.88,665.67,676.76,10110.0
2022-06-15 15:25:00,675.64,683.11,672.66,682.0,21265.0,675.64,683.11,672.66,682.0,21265.0
2022-06-15 15:30:00,682.0,683.85,676.95,682.24,8296.0,682.0,683.85,676.95,682.24,8296.0
2022-06-15 15:35:00,681.92,681.92,674.49,676.96,8050.0,681.92,681.92,674.49,676.96,8050.0
2022-06-15 15:40:00,676.84,677.28,672.09,673.25,15580.0,676.84,677.28,672.09,673.25,15580.0
2022-06-15 15:45:00,672.47,678.51,672.47,678.51,7276.0,672.47,678.51,672.47,678.51,7276.0
2022-06-15 15:50:00,676.99,677.81,671.89,674.58,14795.0,676.99,677.81,671.89,674.58,14795.0
2022-06-15 15:55:00,674.87,675.72,672.77,672.77,20927.0,674.87,675.72,672.77,672.77,20927.0
2022-06-16 09:30:00,633.1,641.68,626.69,631.42,19055.0,633.1,641.68,626.69,631.42,19055.0
2022-06-16 09:35:00,631.4,637.45,628.0,636.72,11306.0,631.4,637.45,628.0,636.72,11306.0
2022-06-16 09:40:00,632.76,639.76,629.19,634.69,8425.0,632.76,639.76,629.19,634.69,8425.0
2022-06-16 09:45:00,633.09,636.13,628.0,628.0,9256.0,633.09,636.13,628.0,628.0,9256.0
2022-06-16 09:50:00,626.12,627.14,623.16,623.2,8466.0,626.12,627.14,623.16,623.2,8466.0
2022-06-16 09:55:00,623.3,626.0,621.04,624.79,5088.0,623.3,626.0,621.04,624.79,5088.0
2022-06-16 10:00:00,623.21,623.22,618.99,619.44,2921.0,623.21,623.22,618.99,619.44,2921.0
2022-06-16 10:05:00,621.38,622.91,618.29,620.45,2221.0,621.38,622.91,618.29,620.45,2221.0
2022-06-16 10:10:00,620.74,623.87,619.69,621.45,2814.0,620.74,623.87,619.69,621.45,2814.0
2022-06-16 10:15:00,624.25,627.26,623.7,623.7,1785.0,624.25,627.26,623.7,623.7,1785.0
2022-06-16 10:20:00,623.56,626.89,623.56,625.95,1000.0,623.56,626.89,623.56,625.95,1000.0
2022-06-16 10:25:00,625.83,625.83,620.04,624.31,900.0,625.83,625.83,620.04,624.31,900.0
2022-06-16 10:30:00,622.54,622.54,621.55,621.55,300.0,622.54,622.54,621.55,621.55,300.0
2022-06-16 10:35:00,618.57,620.01,617.09,617.09,1900.0,618.57,620.01,617.09,617.09,1900.0
2022-06-16 10:40:00,617.85,617.86,612.92,613.0,2536.0,617.85,617.86,612.92,613.0,2536.0
2022-06-16 10:45:00,611.75,614.33,611.43,611.47,3400.0,611.75,614.33,611.43,611.47,3400.0
2022-06-16 10:50:00,613.29,613.29,610.68,613.26,3627.0,613.29,613.29,610.68,613.26,3627.0
2022-06-16 10:55:00,613.51,614.99,611.16,612.59,1700.0,613.51,614.99,611.16,612.59,1700.0
2022-06-16 11:00:00,612.18,615.73,611.09,614.0,4330.0,612.18,615.73,611.09,614.0,4330.0
2022-06-16 11:05:00,613.68,616.33,613.67,615.76,2248.0,613.68,616.33,613.67,615.76,2248.0
2022-06-16 11:10:00,617.0,621.02,616.99,621.02,2238.0,617.0,621.02,616.99,621.02,2238.0
2022-06-16 11:15:00,621.5,623.54,619.76,622.2,4761.0,621.5,623.54,619.76,622.2,4761.0
2022-06-16 11:20:00,623.81,624.16,623.25,623.78,1198.0,623.81,624.16,623.25,623.78,1198.0
2022-06-16 11:25:00,624.34,628.15,624.34,626.0,1150.0,624.34,628.15,624.34,626.0,1150.0
2022-06-16 11:30:00,626.73,630.32,626.72,627.96,10792.0,626.73,630.32,626.72,627.96,10792.0
2022-06-16 11:35:00,627.99,629.75,626.68,629.75,5994.0,627.99,629.75,626.68,629.75,5994.0
2022-06-16 11:40:00,631.07,631.07,625.0,625.95,2296.0,631.07,631.07,625.0,625.95,2296.0
2022-06-16 11:45:00,625.84,626.06,624.08,626.06,2256.0,625.84,626.06,624.08,626.06,2256.0
2022-06-16 11:50:00,625.3,625.3,623.02,623.02,800.0,625.3,625.3,623.02,623.02,800.0
2022-06-16 11:55:00,624.39,626.78,624.38,626.78,2632.0,624.39,626.78,624.38,626.78,2632.0
2022-06-16 12:00:00,627.08,627.08,622.35,622.55,3404.0,627.08,627.08,622.35,622.55,3404.0
2022-06-16 12:05:00,622.0,622.35,618.29,620.0,2253.0,622.0,622.35,618.29,620.0,2253.0
2022-06-16 12:10:00,620.08,622.0,618.97,619.97,3809.0,620.08,622.0,618.97,619.97,3809.0
2022-06-16 12:15:00,619.95,623.41,619.2,622.08,6001.0,619.95,623.41,619.2,622.08,6001.0
2022-06-16 12:20:00,621.11,623.27,620.21,621.31,1525.0,621.11,623.27,620.21,621.31,1525.0
2022-06-16 12:25:00,620.56,625.0,620.55,625.0,2225.0,620.56,625.0,620.55,625.0,2225.0
2022-06-16 12:30:00,623.77,623.96,621.08,623.25,2630.0,623.77,623.96,621.08,623.25,2630.0
2022-06-16 12:35:00,623.4,623.41,619.09,620.83,2660.0,623.4,623.41,619.09,620.83,2660.0
2022-06-16 12:40:00,621.44,624.51,621.44,624.51,1433.0,621.44,624.51,621.44,624.51,1433.0
2022-06-16 12:45:00,623.65,625.94,623.64,625.9,999.0,623.65,625.94,623.64,625.9,999.0
2022-06-16 12:50:00,625.95,627.4,624.0,626.83,2129.0,625.95,627.4,624.0,626.83,2129.0
2022-06-16 12:55:00,623.37,623.37,619.09,619.1,2342.0,623.37,623.37,619.09,619.1,2342.0
2022-06-16 13:00:00,623.1,623.61,620.68,621.81,2748.0,623.1,623.61,620.68,621.81,2748.0
2022-06-16 13:05:00,621.48,625.92,621.48,625.92,1075.0,621.48,625.92,621.48,625.92,1075.0
2022-06-16 13:10:00,624.14,625.0,623.24,623.63,1642.0,624.14,625.0,623.24,623.63,1642.0
2022-06-16 13:15:00,621.54,623.82,621.53,622.04,1095.0,621.54,623.82,621.53,622.04,1095.0
2022-06-16 13:20:00,621.46,622.03,620.21,620.26,1531.0,621.46,622.03,620.21,620.26,1531.0
2022-06-16 13:25:00,619.79,623.95,619.22,623.46,2419.0,619.79,623.95,619.22,623.46,2419.0
2022-06-16 13:30:00,623.41,623.41,622.19,622.19,300.0,623.41,623.41,622.19,622.19,300.0
2022-06-16 13:35:00,623.4,624.0,621.71,622.25,1000.0,623.4,624.0,621.71,622.25,1000.0
2022-06-16 13:40:00,620.95,622.19,617.96,617.96,1125.0,620.95,622.19,617.96,617.96,1125.0
2022-06-16 13:45:00,617.6,619.32,617.6,618.77,900.0,617.6,619.32,617.6,618.77,900.0
2022-06-16 13:50:00,618.49,619.17,617.9,618.83,1888.0,618.49,619.17,617.9,618.83,1888.0
2022-06-16 13:55:00,617.43,617.68,615.55,616.07,600.0,617.43,617.68,615.55,616.07,600.0
2022-06-16 14:00:00,614.95,616.68,614.95,616.58,1690.0,614.95,616.68,614.95,616.58,1690.0
2022-06-16 14:05:00,616.58,616.58,615.22,615.23,600.0,616.58,616.58,615.22,615.23,600.0
2022-06-16 14:10:00,615.17,616.6,615.17,615.97,500.0,615.17,616.6,615.17,615.97,500.0
2022-06-16 14:15:00,616.18,616.19,615.43,615.9,800.0,616.18,616.19,615.43,615.9,800.0
2022-06-16 14:20:00,615.68,615.98,614.34,614.34,800.0,615.68,615.98,614.34,614.34,800.0
2022-06-16 14:25:00,614.26,615.44,613.95,614.95,900.0,614.26,615.44,613.95,614.95,900.0
2022-06-16 14:30:00,614.82,614.82,614.82,614.82,100.0,614.82,614.82,614.82,614.82,100.0
2022-06-16 14:35:00,612.8,614.48,612.79,614.01,1700.0,612.8,614.48,612.79,614.01,1700.0
2022-06-16 14:40:00,614.84,617.04,614.13,614.65,1928.0,614.84,617.04,614.13,614.65,1928.0
2022-06-16 14:45:00,616.57,616.57,615.15,615.15,300.0,616.57,616.57,615.15,615.15,300.0
2022-06-16 14:50:00,612.71,613.3,612.71,612.83,600.0,612.71,613.3,612.71,612.83,600.0
2022-06-16 14:55:00,612.53,614.69,612.53,614.58,1030.0,612.53,614.69,612.53,614.58,1030.0
2022-06-16 15:00:00,614.62,618.09,614.62,618.09,1594.0,614.62,618.09,614.62,618.09,1594.0
2022-06-16 15:05:00,617.0,617.5,615.74,616.82,2015.0,617.0,617.5,615.74,616.82,2015.0
2022-06-16 15:10:00,617.75,619.78,616.03,618.32,5412.0,617.75,619.78,616.03,618.32,5412.0
2022-06-16 15:15:00,615.74,618.98,615.64,618.98,1544.0,615.74,618.98,615.64,618.98,1544.0
2022-06-16 15:20:00,618.97,619.49,616.44,617.03,2849.0,618.97,619.49,616.44,617.03,2849.0
2022-06-16 15:25:00,617.14,618.93,617.14,617.86,2900.0,617.14,618.93,617.14,617.86,2900.0
2022-06-16 15:30:00,616.69,616.69,611.5,611.5,3054.0,616.69,616.69,611.5,611.5,3054.0
2022-06-16 15:35:00,611.82,613.25,611.05,611.8,8146.0,611.82,613.25,611.05,611.8,8146.0
2022-06-16 15:40:00,612.24,613.45,611.37,612.75,4677.0,612.24,613.45,611.37,612.75,4677.0
2022-06-16 15:45:00,612.4,612.4,609.05,609.05,4871.0,612.4,612.4,609.05,609.05,4871.0
2022-06-16 15:50:00,609.88,611.92,609.2,611.92,8077.0,609.88,611.92,609.2,611.92,8077.0
2022-06-16 15:55:00,611.93,614.08,611.81,612.69,25927.0,611.93,614.08,611.81,612.69,25927.0
2022-06-17 09:30:00,625.24,629.18,618.4,627.08,40004.0,625.24,629.18,618.4,627.08,40004.0
2022-06-17 09:35:00,629.1,632.68,623.79,623.85,2680.0,629.1,632.68,623.79,623.85,2680.0
2022-06-17 09:40:00,628.84,637.63,627.01,637.63,5136.0,628.84,637.63,627.01,637.63,5136.0
2022-06-17 09:45:00,635.35,637.18,632.71,634.22,5216.0,635.35,637.18,632.71,634.22,5216.0
2022-06-17 09:50:00,635.48,638.7,635.27,635.41,3326.0,635.48,638.7,635.27,635.41,3326.0
2022-06-17 09:55:00,636.76,637.42,632.32,634.13,4343.0,636.76,637.42,632.32,634.13,4343.0
2022-06-17 10:00:00,633.05,633.05,626.24,631.57,3450.0,633.05,633.05,626.24,631.57,3450.0
2022-06-17 10:05:00,632.08,632.84,626.5,626.5,2356.0,632.08,632.84,626.5,626.5,2356.0
2022-06-17 10:10:00,626.0,629.34,625.0,626.46,1545.0,626.0,629.34,625.0,626.46,1545.0
2022-06-17 10:15:00,627.44,627.64,620.64,620.64,1820.0,627.44,627.64,620.64,620.64,1820.0
2022-06-17 10:20:00,618.73,620.0,617.45,620.0,1954.0,618.73,620.0,617.45,620.0,1954.0
2022-06-17 10:25:00,620.8,623.79,617.68,622.59,4576.0,620.8,623.79,617.68,622.59,4576.0
2022-06-17 10:30:00,621.85,623.82,616.05,616.43,4626.0,621.85,623.82,616.05,616.43,4626.0
2022-06-17 10:35:00,615.24,622.73,614.0,620.5,3848.0,615.24,622.73,614.0,620.5,3848.0
2022-06-17 10:40:00,621.12,621.12,617.64,620.29,1400.0,621.12,621.12,617.64,620.29,1400.0
2022-06-17 10:45:00,619.46,619.95,617.0,619.95,2084.0,619.46,619.95,617.0,619.95,2084.0
2022-06-17 10:50:00,619.3,620.65,619.3,619.43,600.0,619.3,620.65,619.3,619.43,600.0
2022-06-17 10:55:00,622.63,622.63,620.05,621.75,1905.0,622.63,622.63,620.05,621.75,1905.0
2022-06-17 11:00:00,621.18,628.0,618.25,628.0,1574.0,621.18,628.0,618.25,628.0,1574.0
2022-06-17 11:05:00,626.72,633.07,626.71,632.09,2994.0,626.72,633.07,626.71,632.09,2994.0
2022-06-17 11:10:00,630.33,630.33,625.01,625.01,706.0,630.33,630.33,625.01,625.01,706.0
2022-06-17 11:15:00,626.12,633.1,624.75,630.65,3489.0,626.12,633.1,624.75,630.65,3489.0
2022-06-17 11:20:00,631.53,631.53,625.7,628.29,1560.0,631.53,631.53,625.7,628.29,1560.0
2022-06-17 11:25:00,627.95,632.21,627.95,632.21,1932.0,627.95,632.21,627.95,632.21,1932.0
2022-06-17 11:30:00,629.85,630.94,628.17,628.2,2614.0,629.85,630.94,628.17,628.2,2614.0
2022-06-17 11:35:00,627.36,628.13,625.0,627.33,2850.0,627.36,628.13,625.0,627.33,2850.0
2022-06-17 11:40:00,628.62,628.62,625.6,625.69,1910.0,628.62,628.62,625.6,625.69,1910.0
2022-06-17 11:45:00,625.0,625.88,623.85,624.37,1749.0,625.0,625.88,623.85,624.37,1749.0
2022-06-17 11:50:00,625.59,625.59,623.0,623.38,1000.0,625.59,625.59,623.0,623.38,1000.0
2022-06-17 11:55:00,622.91,628.65,622.9,628.65,1900.0,622.91,628.65,622.9,628.65,1900.0
2022-06-17 12:00:00,624.71,625.93,624.71,625.88,1821.0,624.71,625.93,624.71,625.88,1821.0
2022-06-17 12:05:00,625.88,627.66,625.4,625.7,4129.0,625.88,627.66,625.4,625.7,4129.0
2022-06-17 12:10:00,626.01,628.09,625.54,627.28,4580.0,626.01,628.09,625.54,627.28,4580.0
2022-06-17 12:15:00,627.63,628.14,625.92,627.0,2413.0,627.63,628.14,625.92,627.0,2413.0
2022-06-17 12:20:00,627.0,628.17,625.99,626.51,6906.0,627.0,628.17,625.99,626.51,6906.0
2022-06-17 12:25:00,627.0,627.38,624.44,625.51,1315.0,627.0,627.38,624.44,625.51,1315.0
2022-06-17 12:30:00,625.52,627.66,625.43,627.39,2932.0,625.52,627.66,625.43,627.39,2932.0
2022-06-17 12:35:00,626.64,628.12,625.81,627.4,1500.0,626.64,628.12,625.81,627.4,1500.0
2022-06-17 12:40:00,627.08,627.76,625.5,626.55,2602.0,627.08,627.76,625.5,626.55,2602.0
2022-06-17 12:45:00,627.49,631.7,626.46,631.37,12772.0,627.49,631.7,626.46,631.37,12772.0
2022-06-17 12:50:00,630.76,630.77,628.49,628.49,700.0,630.76,630.77,628.49,628.49,700.0
2022-06-17 12:55:00,629.6,631.87,629.6,631.09,1800.0,629.6,631.87,629.6,631.09,1800.0
2022-06-17 13:00:00,631.12,633.19,631.02,633.0,3171.0,631.12,633.19,631.02,633.0,3171.0
2022-06-17 13:05:00,632.56,635.0,632.23,635.0,2434.0,632.56,635.0,632.23,635.0,2434.0
2022-06-17 13:10:00,636.31,641.36,635.96,639.54,3428.0,636.31,641.36,635.96,639.54,3428.0
2022-06-17 13:15:00,638.99,642.08,637.74,641.99,3641.0,638.99,642.08,637.74,641.99,3641.0
2022-06-17 13:20:00,643.06,646.73,642.5,646.73,5185.0,643.06,646.73,642.5,646.73,5185.0
2022-06-17 13:25:00,646.39,646.89,644.17,644.38,4404.0,646.39,646.89,644.17,644.38,4404.0
2022-06-17 13:30:00,644.36,645.9,644.36,645.73,1802.0,644.36,645.9,644.36,645.73,1802.0
2022-06-17 13:35:00,645.75,646.69,644.87,645.87,1700.0,645.75,646.69,644.87,645.87,1700.0
2022-06-17 13:40:00,645.88,648.62,645.87,648.14,2400.0,645.88,648.62,645.87,648.14,2400.0
2022-06-17 13:45:00,648.05,648.35,641.93,644.53,4890.0,648.05,648.35,641.93,644.53,4890.0
2022-06-17 13:50:00,646.58,646.58,643.34,644.83,3511.0,646.58,646.58,643.34,644.83,3511.0
2022-06-17 13:55:00,643.98,647.25,643.97,645.04,1400.0,643.98,647.25,643.97,645.04,1400.0
2022-06-17 14:00:00,645.24,645.98,637.99,637.99,17390.0,645.24,645.98,637.99,637.99,17390.0
2022-06-17 14:05:00,637.51,637.51,631.99,634.7,17870.0,637.51,637.51,631.99,634.7,17870.0
2022-06-17 14:10:00,634.67,635.17,632.15,635.01,1900.0,634.67,635.17,632.15,635.01,1900.0
2022-06-17 14:15:00,635.96,635.98,633.79,634.0,1700.0,635.96,635.98,633.79,634.0,1700.0
2022-06-17 14:20:00,633.81,636.49,633.81,636.49,1400.0,633.81,636.49,633.81,636.49,1400.0
2022-06-17 14:25:00,636.53,640.29,636.18,638.65,2383.0,636.53,640.29,636.18,638.65,2383.0
2022-06-17 14:30:00,638.66,638.66,635.0,636.88,2348.0,638.66,638.66,635.0,636.88,2348.0
2022-06-17 14:35:00,637.51,643.54,637.45,642.96,4971.0,637.51,643.54,637.45,642.96,4971.0
2022-06-17 14:40:00,642.12,644.64,642.12,642.21,2700.0,642.12,644.64,642.12,642.21,2700.0
2022-06-17 14:45:00,641.38,641.38,639.09,639.79,2700.0,641.38,641.38,639.09,639.79,2700.0
2022-06-17 14:50:00,638.86,639.33,638.08,639.33,800.0,638.86,639.33,638.08,639.33,800.0
2022-06-17 14:55:00,639.21,640.2,637.72,637.99,3940.0,639.21,640.2,637.72,637.99,3940.0
2022-06-17 15:00:00,639.0,640.05,637.39,638.22,1904.0,639.0,640.05,637.39,638.22,1904.0
2022-06-17 15:05:00,637.33,637.33,636.02,636.72,1425.0,637.33,637.33,636.02,636.72,1425.0
2022-06-17 15:10:00,636.06,636.6,628.84,629.56,10966.0,636.06,636.6,628.84,629.56,10966.0
2022-06-17 15:15:00,629.57,634.91,629.25,633.24,6341.0,629.57,634.91,629.25,633.24,6341.0
2022-06-17 15:20:00,633.77,638.2,633.77,635.31,2328.0,633.77,638.2,633.77,635.31,2328.0
2022-06-17 15:25:00,635.65,639.45,635.5,639.45,2716.0,635.65,639.45,635.5,639.45,2716.0
2022-06-17 15:30:00,638.11,638.11,634.26,635.04,2500.0,638.11,638.11,634.26,635.04,2500.0
2022-06-17 15:35:00,634.61,636.41,633.27,635.22,1750.0,634.61,636.41,633.27,635.22,1750.0
2022-06-17 15:40:00,634.22,634.22,631.16,631.58,2465.0,634.22,634.22,631.16,631.58,2465.0
2022-06-17 15:45:00,631.27,631.88,629.86,631.88,3050.0,631.27,631.88,629.86,631.88,3050.0
2022-06-17 15:50:00,633.52,638.76,633.12,638.76,8574.0,633.52,638.76,633.12,638.76,8574.0
2022-06-17 15:55:00,638.49,638.56,634.28,635.22,24074.0,638.49,638.56,634.28,635.22,24074.0
2022-06-21 09:30:00,654.8,668.0,652.63,664.88,27584.0,654.8,668.0,652.63,664.88,27584.0
2022-06-21 09:35:00,663.73,671.43,660.0,662.89,12889.0,663.73,671.43,660.0,662.89,12889.0
2022-06-21 09:40:00,665.0,668.41,658.61,665.87,9586.0,665.0,668.41,658.61,665.87,9586.0
2022-06-21 09:45:00,664.48,664.48,656.46,657.82,5482.0,664.48,664.48,656.46,657.82,5482.0
2022-06-21 09:50:00,655.94,666.76,655.94,666.76,3403.0,655.94,666.76,655.94,666.76,3403.0
2022-06-21 09:55:00,664.17,669.85,663.01,669.85,5899.0,664.17,669.85,663.01,669.85,5899.0
2022-06-21 10:00:00,668.45,669.71,664.56,668.82,5079.0,668.45,669.71,664.56,668.82,5079.0
2022-06-21 10:05:00,668.76,670.95,663.62,664.89,4017.0,668.76,670.95,663.62,664.89,4017.0
2022-06-21 10:10:00,665.63,668.39,664.3,667.14,11548.0,665.63,668.39,664.3,667.14,11548.0
2022-06-21 10:15:00,666.63,669.85,664.0,668.76,6284.0,666.63,669.85,664.0,668.76,6284.0
2022-06-21 10:20:00,668.64,673.59,668.03,671.87,6226.0,668.64,673.59,668.03,671.87,6226.0
2022-06-21 10:25:00,673.53,673.54,666.95,666.95,3415.0,673.53,673.54,666.95,666.95,3415.0
2022-06-21 10:30:00,667.22,671.27,667.0,667.03,2026.0,667.22,671.27,667.0,667.03,2026.0
2022-06-21 10:35:00,667.22,668.89,666.0,667.16,1200.0,667.22,668.89,666.0,667.16,1200.0
2022-06-21 10:40:00,669.0,670.41,668.45,669.34,1600.0,669.0,670.41,668.45,669.34,1600.0
2022-06-21 10:45:00,668.92,670.38,668.01,670.11,2974.0,668.92,670.38,668.01,670.11,2974.0
2022-06-21 10:50:00,670.0,672.0,669.19,670.44,3744.0,670.0,672.0,669.19,670.44,3744.0
2022-06-21 10:55:00,670.47,671.97,669.95,671.52,2860.0,670.47,671.97,669.95,671.52,2860.0
2022-06-21 11:00:00,670.22,671.41,669.25,671.41,2215.0,670.22,671.41,669.25,671.41,2215.0
2022-06-21 11:05:00,671.01,671.8,666.66,669.0,2825.0,671.01,671.8,666.66,669.0,2825.0
2022-06-21 11:10:00,669.35,669.38,667.57,668.46,1614.0,669.35,669.38,667.57,668.46,1614.0
2022-06-21 11:15:00,668.37,668.75,666.21,667.0,2279.0,668.37,668.75,666.21,667.0,2279.0
2022-06-21 11:20:00,667.81,668.11,663.65,664.42,2124.0,667.81,668.11,663.65,664.42,2124.0
2022-06-21 11:25:00,665.2,665.22,662.33,663.01,3200.0,665.2,665.22,662.33,663.01,3200.0
2022-06-21 11:30:00,662.25,663.51,657.83,658.14,5768.0,662.25,663.51,657.83,658.14,5768.0
2022-06-21 11:35:00,657.7,658.12,653.39,653.79,4937.0,657.7,658.12,653.39,653.79,4937.0
2022-06-21 11:40:00,654.72,654.72,651.68,652.33,6172.0,654.72,654.72,651.68,652.33,6172.0
2022-06-21 11:45:00,650.24,652.81,649.51,650.36,5556.0,650.24,652.81,649.51,650.36,5556.0
2022-06-21 11:50:00,649.42,650.0,645.87,646.31,1625.0,649.42,650.0,645.87,646.31,1625.0
2022-06-21 11:55:00,647.49,650.89,646.76,650.89,2339.0,647.49,650.89,646.76,650.89,2339.0
2022-06-21 12:00:00,650.27,653.86,650.22,653.47,900.0,650.27,653.86,650.22,653.47,900.0
2022-06-21 12:05:00,652.21,652.21,650.8,650.8,3446.0,652.21,652.21,650.8,650.8,3446.0
2022-06-21 12:10:00,651.8,652.99,650.0,652.99,1500.0,651.8,652.99,650.0,652.99,1500.0
2022-06-21 12:15:00,653.23,653.23,651.92,651.92,700.0,653.23,653.23,651.92,651.92,700.0
2022-06-21 12:20:00,651.92,651.92,649.3,649.37,1992.0,651.92,651.92,649.3,649.37,1992.0
2022-06-21 12:25:00,649.13,649.13,646.29,647.26,500.0,649.13,649.13,646.29,647.26,500.0
2022-06-21 12:30:00,647.0,649.88,647.0,649.88,1855.0,647.0,649.88,647.0,649.88,1855.0
2022-06-21 12:35:00,650.0,650.78,650.0,650.3,1001.0,650.0,650.78,650.0,650.3,1001.0
2022-06-21 12:40:00,651.62,651.62,651.03,651.03,300.0,651.62,651.62,651.03,651.03,300.0
2022-06-21 12:45:00,651.68,653.3,651.68,652.07,900.0,651.68,653.3,651.68,652.07,900.0
2022-06-21 12:50:00,652.38,652.5,650.95,651.15,2350.0,652.38,652.5,650.95,651.15,2350.0
2022-06-21 12:55:00,651.11,652.05,649.17,649.67,3700.0,651.11,652.05,649.17,649.67,3700.0
2022-06-21 13:00:00,650.31,650.66,649.2,650.33,3600.0,650.31,650.66,649.2,650.33,3600.0
2022-06-21 13:05:00,650.62,650.62,648.35,648.76,4001.0,650.62,650.62,648.35,648.76,4001.0
2022-06-21 13:10:00,648.98,652.0,648.97,652.0,1500.0,648.98,652.0,648.97,652.0,1500.0
2022-06-21 13:15:00,652.09,652.65,651.07,652.48,1100.0,652.09,652.65,651.07,652.48,1100.0
2022-06-21 13:20:00,653.39,654.27,652.69,653.6,2654.0,653.39,654.27,652.69,653.6,2654.0
2022-06-21 13:25:00,654.15,655.58,653.57,653.57,3983.0,654.15,655.58,653.57,653.57,3983.0
2022-06-21 13:30:00,654.25,656.49,654.24,656.2,2356.0,654.25,656.49,654.24,656.2,2356.0
2022-06-21 13:35:00,656.48,656.48,654.9,654.91,1825.0,656.48,656.48,654.9,654.91,1825.0
2022-06-21 13:40:00,654.56,655.49,653.33,654.49,3700.0,654.56,655.49,653.33,654.49,3700.0
2022-06-21 13:45:00,654.5,656.47,654.36,655.0,3100.0,654.5,656.47,654.36,655.0,3100.0
2022-06-21 13:50:00,656.17,656.17,654.0,654.25,2891.0,656.17,656.17,654.0,654.25,2891.0
2022-06-21 13:55:00,654.48,656.55,654.1,654.84,4176.0,654.48,656.55,654.1,654.84,4176.0
2022-06-21 14:00:00,654.83,654.84,652.54,652.96,5399.0,654.83,654.84,652.54,652.96,5399.0
2022-06-21 14:05:00,653.25,655.0,653.0,655.0,4741.0,653.25,655.0,653.0,655.0,4741.0
2022-06-21 14:10:00,654.44,655.81,653.15,653.15,12083.0,654.44,655.81,653.15,653.15,12083.0
2022-06-21 14:15:00,654.09,655.25,653.53,654.29,2631.0,654.09,655.25,653.53,654.29,2631.0
2022-06-21 14:20:00,654.32,655.0,653.18,653.56,2100.0,654.32,655.0,653.18,653.56,2100.0
2022-06-21 14:25:00,653.43,655.18,653.2,655.18,1338.0,653.43,655.18,653.2,655.18,1338.0
2022-06-21 14:30:00,654.09,655.0,653.87,654.58,1000.0,654.09,655.0,653.87,654.58,1000.0
2022-06-21 14:35:00,654.98,655.95,654.75,655.39,4800.0,654.98,655.95,654.75,655.39,4800.0
2022-06-21 14:40:00,655.16,657.66,655.16,657.04,1798.0,655.16,657.66,655.16,657.04,1798.0
2022-06-21 14:45:00,655.48,657.0,655.0,655.98,3300.0,655.48,657.0,655.0,655.98,3300.0
2022-06-21 14:50:00,656.85,660.09,655.71,659.77,5300.0,656.85,660.09,655.71,659.77,5300.0
2022-06-21 14:55:00,660.1,660.98,658.57,659.2,3272.0,660.1,660.98,658.57,659.2,3272.0
2022-06-21 15:00:00,659.74,662.3,659.74,661.07,3367.0,659.74,662.3,659.74,661.07,3367.0
2022-06-21 15:05:00,661.23,661.35,659.98,661.18,2300.0,661.23,661.35,659.98,661.18,2300.0
2022-06-21 15:10:00,662.04,663.2,661.57,663.06,2326.0,662.04,663.2,661.57,663.06,2326.0
2022-06-21 15:15:00,663.57,664.0,661.44,662.53,4600.0,663.57,664.0,661.44,662.53,4600.0
2022-06-21 15:20:00,662.71,663.17,661.39,662.13,2900.0,662.71,663.17,661.39,662.13,2900.0
2022-06-21 15:25:00,662.14,663.33,661.08,661.38,5700.0,662.14,663.33,661.08,661.38,5700.0
2022-06-21 15:30:00,661.47,662.38,660.11,661.68,4900.0,661.47,662.38,660.11,661.68,4900.0
2022-06-21 15:35:00,661.52,661.53,659.33,660.41,4300.0,661.52,661.53,659.33,660.41,4300.0
2022-06-21 15:40:00,660.82,662.07,659.77,661.48,7938.0,660.82,662.07,659.77,661.48,7938.0
2022-06-21 15:45:00,661.43,661.54,659.18,659.18,3996.0,661.43,661.54,659.18,659.18,3996.0
2022-06-21 15:50:00,659.73,660.68,657.44,657.95,10054.0,659.73,660.68,657.44,657.95,10054.0
2022-06-21 15:55:00,657.83,657.95,655.31,656.7,17718.0,657.83,657.95,655.31,656.7,17718.0
2022-06-22 09:30:00,640.71,651.95,636.98,648.0,10884.0,640.71,651.95,636.98,648.0,10884.0
2022-06-22 09:35:00,647.5,654.05,646.57,651.72,5139.0,647.5,654.05,646.57,651.72,5139.0
2022-06-22 09:40:00,652.0,656.69,645.02,656.69,6235.0,652.0,656.69,645.02,656.69,6235.0
2022-06-22 09:45:00,659.38,659.38,652.79,654.84,5072.0,659.38,659.38,652.79,654.84,5072.0
2022-06-22 09:50:00,655.0,660.83,651.9,658.35,3097.0,655.0,660.83,651.9,658.35,3097.0
2022-06-22 09:55:00,663.02,673.83,663.02,672.99,15558.0,663.02,673.83,663.02,672.99,15558.0
2022-06-22 10:00:00,672.48,672.48,664.84,668.52,3913.0,672.48,672.48,664.84,668.52,3913.0
2022-06-22 10:05:00,667.4,673.49,667.4,671.36,1225.0,667.4,673.49,667.4,671.36,1225.0
2022-06-22 10:10:00,672.54,675.0,668.69,674.04,3913.0,672.54,675.0,668.69,674.04,3913.0
2022-06-22 10:15:00,674.17,677.39,671.75,672.7,8311.0,674.17,677.39,671.75,672.7,8311.0
2022-06-22 10:20:00,671.9,678.0,670.35,677.98,3783.0,671.9,678.0,670.35,677.98,3783.0
2022-06-22 10:25:00,677.65,682.35,677.43,681.18,6119.0,677.65,682.35,677.43,681.18,6119.0
2022-06-22 10:30:00,681.67,681.7,680.22,681.5,3602.0,681.67,681.7,680.22,681.5,3602.0
2022-06-22 10:35:00,680.0,683.43,680.0,682.32,3370.0,680.0,683.43,680.0,682.32,3370.0
2022-06-22 10:40:00,682.74,682.74,676.74,677.92,5440.0,682.74,682.74,676.74,677.92,5440.0
2022-06-22 10:45:00,678.48,678.48,674.98,677.0,4611.0,678.48,678.48,674.98,677.0,4611.0
2022-06-22 10:50:00,677.11,681.01,677.11,681.0,864.0,677.11,681.01,677.11,681.0,864.0
2022-06-22 10:55:00,681.19,686.56,680.88,685.15,7997.0,681.19,686.56,680.88,685.15,7997.0
2022-06-22 11:00:00,685.05,685.05,679.57,683.13,7806.0,685.05,685.05,679.57,683.13,7806.0
2022-06-22 11:05:00,682.64,683.52,681.04,683.16,5991.0,682.64,683.52,681.04,683.16,5991.0
2022-06-22 11:10:00,684.76,685.11,680.79,682.85,3602.0,684.76,685.11,680.79,682.85,3602.0
2022-06-22 11:15:00,684.8,688.91,683.95,686.69,7147.0,684.8,688.91,683.95,686.69,7147.0
2022-06-22 11:20:00,687.32,687.62,683.05,686.68,3550.0,687.32,687.62,683.05,686.68,3550.0
2022-06-22 11:25:00,686.02,687.06,685.32,685.76,3260.0,686.02,687.06,685.32,685.76,3260.0
2022-06-22 11:30:00,685.85,690.34,685.15,689.33,1609.0,685.85,690.34,685.15,689.33,1609.0
2022-06-22 11:35:00,690.2,690.75,688.01,688.13,2895.0,690.2,690.75,688.01,688.13,2895.0
2022-06-22 11:40:00,689.26,689.26,682.71,683.81,5015.0,689.26,689.26,682.71,683.81,5015.0
2022-06-22 11:45:00,682.96,683.73,680.29,682.41,5617.0,682.96,683.73,680.29,682.41,5617.0
2022-06-22 11:50:00,682.54,683.13,677.65,678.65,9779.0,682.54,683.13,677.65,678.65,9779.0
2022-06-22 11:55:00,679.59,680.69,678.07,678.07,3000.0,679.59,680.69,678.07,678.07,3000.0
2022-06-22 12:00:00,677.65,682.67,677.65,677.81,3267.0,677.65,682.67,677.65,677.81,3267.0
2022-06-22 12:05:00,678.53,679.31,677.08,679.31,3450.0,678.53,679.31,677.08,679.31,3450.0
2022-06-22 12:10:00,680.02,682.01,678.51,680.59,3200.0,680.02,682.01,678.51,680.59,3200.0
2022-06-22 12:15:00,681.53,684.31,680.47,683.48,3911.0,681.53,684.31,680.47,683.48,3911.0
2022-06-22 12:20:00,683.48,684.83,683.0,683.0,1017.0,683.48,684.83,683.0,683.0,1017.0
2022-06-22 12:25:00,684.38,685.81,684.38,685.44,2640.0,684.38,685.81,684.38,685.44,2640.0
2022-06-22 12:30:00,685.27,687.91,683.96,687.91,3264.0,685.27,687.91,683.96,687.91,3264.0
2022-06-22 12:35:00,686.96,688.85,686.48,686.81,3050.0,686.96,688.85,686.48,686.81,3050.0
2022-06-22 12:40:00,688.89,691.57,688.89,690.33,3653.0,688.89,691.57,688.89,690.33,3653.0
2022-06-22 12:45:00,690.46,691.73,688.74,688.8,2314.0,690.46,691.73,688.74,688.8,2314.0
2022-06-22 12:50:00,690.77,690.82,689.07,690.67,2830.0,690.77,690.82,689.07,690.67,2830.0
2022-06-22 12:55:00,690.55,690.55,688.59,690.33,1930.0,690.55,690.55,688.59,690.33,1930.0
2022-06-22 13:00:00,690.08,690.2,685.82,686.91,6461.0,690.08,690.2,685.82,686.91,6461.0
2022-06-22 13:05:00,686.91,689.7,686.22,686.7,6183.0,686.91,689.7,686.22,686.7,6183.0
2022-06-22 13:10:00,685.41,688.86,685.16,688.04,2279.0,685.41,688.86,685.16,688.04,2279.0
2022-06-22 13:15:00,688.0,690.06,687.69,689.48,2311.0,688.0,690.06,687.69,689.48,2311.0
2022-06-22 13:20:00,690.0,690.0,689.07,689.73,3224.0,690.0,690.0,689.07,689.73,3224.0
2022-06-22 13:25:00,689.5,689.92,686.5,687.65,3951.0,689.5,689.92,686.5,687.65,3951.0
2022-06-22 13:30:00,686.99,687.86,686.99,687.2,790.0,686.99,687.86,686.99,687.2,790.0
2022-06-22 13:35:00,686.99,688.1,686.86,688.1,1003.0,686.99,688.1,686.86,688.1,1003.0
2022-06-22 13:40:00,688.86,691.25,688.71,691.25,2202.0,688.86,691.25,688.71,691.25,2202.0
2022-06-22 13:45:00,690.75,692.18,690.75,691.79,1394.0,690.75,692.18,690.75,691.79,1394.0
2022-06-22 13:50:00,691.64,692.93,688.54,688.54,4943.0,691.64,692.93,688.54,688.54,4943.0
2022-06-22 13:55:00,687.63,689.29,686.99,689.0,1873.0,687.63,689.29,686.99,689.0,1873.0
2022-06-22 14:00:00,688.84,690.32,688.84,688.98,1264.0,688.84,690.32,688.84,688.98,1264.0
2022-06-22 14:05:00,690.15,693.0,690.15,692.29,1726.0,690.15,693.0,690.15,692.29,1726.0
2022-06-22 14:10:00,692.92,693.7,690.64,693.7,3033.0,692.92,693.7,690.64,693.7,3033.0
2022-06-22 14:15:00,693.39,695.68,693.11,694.19,7117.0,693.39,695.68,693.11,694.19,7117.0
2022-06-22 14:20:00,694.17,694.19,690.2,691.3,4494.0,694.17,694.19,690.2,691.3,4494.0
2022-06-22 14:25:00,691.04,691.42,688.92,689.75,1350.0,691.04,691.42,688.92,689.75,1350.0
2022-06-22 14:30:00,690.05,691.51,689.66,690.35,2829.0,690.05,691.51,689.66,690.35,2829.0
2022-06-22 14:35:00,691.36,692.22,691.01,692.22,1063.0,691.36,692.22,691.01,692.22,1063.0
2022-06-22 14:40:00,691.97,692.48,690.16,691.05,1600.0,691.97,692.48,690.16,691.05,1600.0
2022-06-22 14:45:00,691.95,691.96,688.0,688.01,2320.0,691.95,691.96,688.0,688.01,2320.0
2022-06-22 14:50:00,687.85,689.79,687.85,688.49,700.0,687.85,689.79,687.85,688.49,700.0
2022-06-22 14:55:00,689.86,690.34,688.99,690.33,5869.0,689.86,690.34,688.99,690.33,5869.0
2022-06-22 15:00:00,690.85,690.85,688.0,689.18,1083.0,690.85,690.85,688.0,689.18,1083.0
2022-06-22 15:05:00,690.0,690.38,689.02,689.02,1817.0,690.0,690.38,689.02,689.02,1817.0
2022-06-22 15:10:00,687.6,688.72,687.6,688.06,1000.0,687.6,688.72,687.6,688.06,1000.0
2022-06-22 15:15:00,688.95,688.95,687.14,687.49,1100.0,688.95,688.95,687.14,687.49,1100.0
2022-06-22 15:20:00,688.39,688.39,684.26,684.5,10319.0,688.39,688.39,684.26,684.5,10319.0
2022-06-22 15:25:00,683.42,684.02,679.8,681.12,3984.0,683.42,684.02,679.8,681.12,3984.0
2022-06-22 15:30:00,679.9,681.52,679.52,679.87,5270.0,679.9,681.52,679.52,679.87,5270.0
2022-06-22 15:35:00,678.19,679.03,675.49,678.35,12577.0,678.19,679.03,675.49,678.35,12577.0
2022-06-22 15:40:00,677.68,678.6,675.57,678.15,7257.0,677.68,678.6,675.57,678.15,7257.0
2022-06-22 15:45:00,677.84,677.93,674.53,676.13,5358.0,677.84,677.93,674.53,676.13,5358.0
2022-06-22 15:50:00,677.01,679.19,676.26,678.23,10060.0,677.01,679.19,676.26,678.23,10060.0
2022-06-22 15:55:00,679.11,679.72,677.27,677.38,21329.0,679.11,679.72,677.27,677.38,21329.0
2022-06-23 09:30:00,684.49,693.48,683.51,691.93,7987.0,684.49,693.48,683.51,691.93,7987.0
2022-06-23 09:35:00,691.17,691.17,680.01,681.44,4261.0,691.17,691.17,680.01,681.44,4261.0
2022-06-23 09:40:00,680.0,689.39,679.88,685.41,2897.0,680.0,689.39,679.88,685.41,2897.0
2022-06-23 09:45:00,686.96,691.0,681.16,688.76,3015.0,686.96,691.0,681.16,688.76,3015.0
2022-06-23 09:50:00,686.8,686.8,679.88,679.88,3009.0,686.8,686.8,679.88,679.88,3009.0
2022-06-23 09:55:00,686.0,696.9,686.0,696.9,1847.0,686.0,696.9,686.0,696.9,1847.0
2022-06-23 10:00:00,695.88,698.95,694.27,697.02,5958.0,695.88,698.95,694.27,697.02,5958.0
2022-06-23 10:05:00,697.18,697.95,689.61,689.62,3251.0,697.18,697.95,689.61,689.62,3251.0
2022-06-23 10:10:00,691.19,695.09,689.07,693.68,2661.0,691.19,695.09,689.07,693.68,2661.0
2022-06-23 10:15:00,692.69,694.99,691.89,693.15,2436.0,692.69,694.99,691.89,693.15,2436.0
2022-06-23 10:20:00,697.25,699.06,695.45,696.65,2107.0,697.25,699.06,695.45,696.65,2107.0
2022-06-23 10:25:00,695.86,697.45,692.57,697.45,2080.0,695.86,697.45,692.57,697.45,2080.0
2022-06-23 10:30:00,695.9,698.23,693.03,695.86,3250.0,695.9,698.23,693.03,695.86,3250.0
2022-06-23 10:35:00,693.0,697.41,691.2,697.14,3105.0,693.0,697.41,691.2,697.14,3105.0
2022-06-23 10:40:00,698.23,704.0,698.22,701.94,5692.0,698.23,704.0,698.22,701.94,5692.0
2022-06-23 10:45:00,699.92,709.38,699.92,706.66,10570.0,699.92,709.38,699.92,706.66,10570.0
2022-06-23 10:50:00,705.74,708.05,704.05,707.94,1940.0,705.74,708.05,704.05,707.94,1940.0
2022-06-23 10:55:00,708.93,710.01,707.42,708.81,3845.0,708.93,710.01,707.42,708.81,3845.0
2022-06-23 11:00:00,707.0,707.11,701.19,701.19,5485.0,707.0,707.11,701.19,701.19,5485.0
2022-06-23 11:05:00,700.0,702.21,698.07,701.41,6242.0,700.0,702.21,698.07,701.41,6242.0
2022-06-23 11:10:00,701.53,705.82,701.48,704.53,4779.0,701.53,705.82,701.48,704.53,4779.0
2022-06-23 11:15:00,703.05,706.12,703.05,706.12,2757.0,703.05,706.12,703.05,706.12,2757.0
2022-06-23 11:20:00,704.6,706.65,700.0,700.87,3257.0,704.6,706.65,700.0,700.87,3257.0
2022-06-23 11:25:00,701.25,702.67,701.25,702.53,2023.0,701.25,702.67,701.25,702.53,2023.0
2022-06-23 11:30:00,703.53,704.99,701.0,703.99,3504.0,703.53,704.99,701.0,703.99,3504.0
2022-06-23 11:35:00,701.42,701.42,698.06,699.9,4712.0,701.42,701.42,698.06,699.9,4712.0
2022-06-23 11:40:00,701.2,703.53,700.35,702.31,2200.0,701.2,703.53,700.35,702.31,2200.0
2022-06-23 11:45:00,703.5,704.31,702.71,703.13,2567.0,703.5,704.31,702.71,703.13,2567.0
2022-06-23 11:50:00,705.72,706.99,703.95,703.95,1100.0,705.72,706.99,703.95,703.95,1100.0
2022-06-23 11:55:00,702.21,703.66,700.29,701.47,1552.0,702.21,703.66,700.29,701.47,1552.0
2022-06-23 12:00:00,700.59,700.59,695.31,695.32,1902.0,700.59,700.59,695.31,695.32,1902.0
2022-06-23 12:05:00,694.84,699.79,694.84,697.27,2365.0,694.84,699.79,694.84,697.27,2365.0
2022-06-23 12:10:00,699.1,699.1,696.98,698.67,1400.0,699.1,699.1,696.98,698.67,1400.0
2022-06-23 12:15:00,698.71,700.04,695.57,698.02,3267.0,698.71,700.04,695.57,698.02,3267.0
2022-06-23 12:20:00,698.75,699.93,694.85,696.49,4863.0,698.75,699.93,694.85,696.49,4863.0
2022-06-23 12:25:00,694.37,695.0,691.91,692.51,18654.0,694.37,695.0,691.91,692.51,18654.0
2022-06-23 12:30:00,692.52,692.56,688.75,688.9,4206.0,692.52,692.56,688.75,688.9,4206.0
2022-06-23 12:35:00,689.69,689.69,684.16,684.62,4285.0,689.69,689.69,684.16,684.62,4285.0
2022-06-23 12:40:00,684.2,686.03,682.49,685.0,11979.0,684.2,686.03,682.49,685.0,11979.0
2022-06-23 12:45:00,684.66,684.66,682.7,684.66,1700.0,684.66,684.66,682.7,684.66,1700.0
2022-06-23 12:50:00,682.81,683.8,680.16,680.26,1795.0,682.81,683.8,680.16,680.26,1795.0
2022-06-23 12:55:00,682.51,682.51,678.41,679.04,2400.0,682.51,682.51,678.41,679.04,2400.0
2022-06-23 13:00:00,678.56,678.56,675.0,676.98,1450.0,678.56,678.56,675.0,676.98,1450.0
2022-06-23 13:05:00,676.84,681.61,676.84,680.55,8485.0,676.84,681.61,676.84,680.55,8485.0
2022-06-23 13:10:00,680.35,681.44,679.61,679.61,700.0,680.35,681.44,679.61,679.61,700.0
2022-06-23 13:15:00,679.97,680.98,679.41,680.98,700.0,679.97,680.98,679.41,680.98,700.0
2022-06-23 13:20:00,681.7,681.9,679.23,679.23,1500.0,681.7,681.9,679.23,679.23,1500.0
2022-06-23 13:25:00,680.83,681.51,678.93,678.93,1300.0,680.83,681.51,678.93,678.93,1300.0
2022-06-23 13:30:00,681.59,682.51,678.94,679.7,2634.0,681.59,682.51,678.94,679.7,2634.0
2022-06-23 13:35:00,680.43,680.52,677.29,678.6,1200.0,680.43,680.52,677.29,678.6,1200.0
2022-06-23 13:40:00,677.52,678.09,674.75,677.1,2373.0,677.52,678.09,674.75,677.1,2373.0
2022-06-23 13:45:00,675.7,677.93,675.49,675.49,2359.0,675.7,677.93,675.49,675.49,2359.0
2022-06-23 13:50:00,676.07,679.42,676.07,678.39,3150.0,676.07,679.42,676.07,678.39,3150.0
2022-06-23 13:55:00,678.49,679.23,675.74,678.05,3635.0,678.49,679.23,675.74,678.05,3635.0
2022-06-23 14:00:00,676.49,678.19,676.05,676.92,4369.0,676.49,678.19,676.05,676.92,4369.0
2022-06-23 14:05:00,676.7,679.72,676.07,678.18,5823.0,676.7,679.72,676.07,678.18,5823.0
2022-06-23 14:10:00,679.08,681.11,678.29,680.6,2223.0,679.08,681.11,678.29,680.6,2223.0
2022-06-23 14:15:00,680.36,681.91,680.14,680.54,1350.0,680.36,681.91,680.14,680.54,1350.0
2022-06-23 14:20:00,680.72,685.45,680.01,685.45,6305.0,680.72,685.45,680.01,685.45,6305.0
2022-06-23 14:25:00,686.0,689.08,686.0,689.08,1550.0,686.0,689.08,686.0,689.08,1550.0
2022-06-23 14:30:00,689.04,691.03,689.04,690.0,3100.0,689.04,691.03,689.04,690.0,3100.0
2022-06-23 14:35:00,690.42,691.53,689.9,689.9,1861.0,690.42,691.53,689.9,689.9,1861.0
2022-06-23 14:40:00,690.35,690.7,690.22,690.44,900.0,690.35,690.7,690.22,690.44,900.0
2022-06-23 14:45:00,690.89,690.89,689.32,689.32,700.0,690.89,690.89,689.32,689.32,700.0
2022-06-23 14:50:00,689.94,690.09,689.33,690.04,1045.0,689.94,690.09,689.33,690.04,1045.0
2022-06-23 14:55:00,690.0,691.37,689.33,691.37,2250.0,690.0,691.37,689.33,691.37,2250.0
2022-06-23 15:00:00,690.73,693.54,690.16,693.54,4145.0,690.73,693.54,690.16,693.54,4145.0
2022-06-23 15:05:00,693.42,696.76,693.42,696.61,7027.0,693.42,696.76,693.42,696.61,7027.0
2022-06-23 15:10:00,696.37,697.15,696.0,696.53,750.0,696.37,697.15,696.0,696.53,750.0
2022-06-23 15:15:00,696.26,696.73,694.31,696.02,5380.0,696.26,696.73,694.31,696.02,5380.0
2022-06-23 15:20:00,696.11,697.39,695.13,696.51,1650.0,696.11,697.39,695.13,696.51,1650.0
2022-06-23 15:25:00,694.49,698.25,694.49,698.25,1882.0,694.49,698.25,694.49,698.25,1882.0
2022-06-23 15:30:00,698.24,703.34,697.66,702.75,7826.0,698.24,703.34,697.66,702.75,7826.0
2022-06-23 15:35:00,702.95,702.95,701.69,701.79,1450.0,702.95,702.95,701.69,701.79,1450.0
2022-06-23 15:40:00,700.79,704.86,700.79,702.2,5980.0,700.79,704.86,700.79,702.2,5980.0
2022-06-23 15:45:00,701.32,704.93,701.32,703.69,4836.0,701.32,704.93,701.32,703.69,4836.0
2022-06-23 15:50:00,702.99,704.01,700.9,700.9,13227.0,702.99,704.01,700.9,700.9,13227.0
2022-06-23 15:55:00,700.89,701.96,698.4,698.87,17732.0,700.89,701.96,698.4,698.87,17732.0
2022-06-24 09:30:00,713.91,729.79,712.47,729.12,26486.0,713.91,729.79,712.47,729.12,26486.0
2022-06-24 09:35:00,726.96,731.96,724.26,726.73,11707.0,726.96,731.96,724.26,726.73,11707.0
2022-06-24 09:40:00,726.75,731.64,722.61,731.58,6658.0,726.75,731.64,722.61,731.58,6658.0
2022-06-24 09:45:00,732.55,735.0,728.0,733.2,12203.0,732.55,735.0,728.0,733.2,12203.0
2022-06-24 09:50:00,733.5,743.63,733.5,735.19,18644.0,733.5,743.63,733.5,735.19,18644.0
2022-06-24 09:55:00,733.64,733.96,730.93,731.79,5970.0,733.64,733.96,730.93,731.79,5970.0
2022-06-24 10:00:00,734.88,742.99,734.36,740.0,6195.0,734.88,742.99,734.36,740.0,6195.0
2022-06-24 10:05:00,740.51,742.49,739.0,742.49,4507.0,740.51,742.49,739.0,742.49,4507.0
2022-06-24 10:10:00,740.4,744.57,740.02,741.05,6375.0,740.4,744.57,740.02,741.05,6375.0
2022-06-24 10:15:00,740.62,745.9,737.95,739.99,9786.0,740.62,745.9,737.95,739.99,9786.0
2022-06-24 10:20:00,739.72,739.99,737.99,739.97,2300.0,739.72,739.99,737.99,739.97,2300.0
2022-06-24 10:25:00,738.04,739.97,736.08,737.55,1470.0,738.04,739.97,736.08,737.55,1470.0
2022-06-24 10:30:00,739.47,740.09,735.03,735.03,1575.0,739.47,740.09,735.03,735.03,1575.0
2022-06-24 10:35:00,733.0,733.69,729.5,729.69,1561.0,733.0,733.69,729.5,729.69,1561.0
2022-06-24 10:40:00,729.86,730.45,725.0,727.0,3389.0,729.86,730.45,725.0,727.0,3389.0
2022-06-24 10:45:00,725.14,729.4,725.14,727.03,3240.0,725.14,729.4,725.14,727.03,3240.0
2022-06-24 10:50:00,726.52,728.26,725.27,728.26,3867.0,726.52,728.26,725.27,728.26,3867.0
2022-06-24 10:55:00,727.94,732.84,727.94,732.01,1642.0,727.94,732.84,727.94,732.01,1642.0
2022-06-24 11:00:00,731.45,736.29,731.45,735.0,3328.0,731.45,736.29,731.45,735.0,3328.0
2022-06-24 11:05:00,734.26,735.41,732.35,732.35,2700.0,734.26,735.41,732.35,732.35,2700.0
2022-06-24 11:10:00,731.93,732.03,728.15,729.06,3614.0,731.93,732.03,728.15,729.06,3614.0
2022-06-24 11:15:00,728.73,728.73,725.0,725.11,4706.0,728.73,728.73,725.0,725.11,4706.0
2022-06-24 11:20:00,723.95,725.1,720.8,723.17,6690.0,723.95,725.1,720.8,723.17,6690.0
2022-06-24 11:25:00,723.43,725.41,718.0,724.14,8295.0,723.43,725.41,718.0,724.14,8295.0
2022-06-24 11:30:00,724.61,725.22,721.18,721.18,3088.0,724.61,725.22,721.18,721.18,3088.0
2022-06-24 11:35:00,720.46,723.05,718.88,720.05,3650.0,720.46,723.05,718.88,720.05,3650.0
2022-06-24 11:40:00,720.97,722.14,719.68,719.79,5694.0,720.97,722.14,719.68,719.79,5694.0
2022-06-24 11:45:00,720.43,720.43,715.77,718.08,4110.0,720.43,720.43,715.77,718.08,4110.0
2022-06-24 11:50:00,717.74,719.19,716.43,719.18,2307.0,717.74,719.19,716.43,719.18,2307.0
2022-06-24 11:55:00,716.92,718.92,716.91,718.92,300.0,716.92,718.92,716.91,718.92,300.0
2022-06-24 12:00:00,721.0,722.8,720.92,720.92,2363.0,721.0,722.8,720.92,720.92,2363.0
2022-06-24 12:05:00,721.53,721.53,719.83,720.26,1620.0,721.53,721.53,719.83,720.26,1620.0
2022-06-24 12:10:00,720.5,725.03,720.49,725.03,2114.0,720.5,725.03,720.49,725.03,2114.0
2022-06-24 12:15:00,724.66,726.46,724.29,726.24,6438.0,724.66,726.46,724.29,726.24,6438.0
2022-06-24 12:20:00,726.27,726.72,723.71,723.85,5636.0,726.27,726.72,723.71,723.85,5636.0
2022-06-24 12:25:00,725.6,726.67,722.75,725.61,3100.0,725.6,726.67,722.75,725.61,3100.0
2022-06-24 12:30:00,724.12,726.5,722.58,722.58,1800.0,724.12,726.5,722.58,722.58,1800.0
2022-06-24 12:35:00,723.41,724.99,723.41,724.12,900.0,723.41,724.99,723.41,724.12,900.0
2022-06-24 12:40:00,724.44,726.95,724.43,725.0,6965.0,724.44,726.95,724.43,725.0,6965.0
2022-06-24 12:45:00,724.0,724.54,723.43,724.48,1550.0,724.0,724.54,723.43,724.48,1550.0
2022-06-24 12:50:00,726.42,726.68,725.64,726.09,600.0,726.42,726.68,725.64,726.09,600.0
2022-06-24 12:55:00,725.94,729.85,725.86,729.56,2007.0,725.94,729.85,725.86,729.56,2007.0
2022-06-24 13:00:00,729.85,730.91,728.06,728.98,4102.0,729.85,730.91,728.06,728.98,4102.0
2022-06-24 13:05:00,726.88,726.88,725.78,725.8,800.0,726.88,726.88,725.78,725.8,800.0
2022-06-24 13:10:00,726.33,726.83,725.87,725.91,737.0,726.33,726.83,725.87,725.91,737.0
2022-06-24 13:15:00,725.9,728.64,725.9,726.95,1445.0,725.9,728.64,725.9,726.95,1445.0
2022-06-24 13:20:00,727.6,727.6,726.83,726.83,200.0,727.6,727.6,726.83,726.83,200.0
2022-06-24 13:25:00,726.22,727.23,725.61,727.23,987.0,726.22,727.23,725.61,727.23,987.0
2022-06-24 13:30:00,727.23,727.23,727.23,727.23,0.0,727.23,727.23,727.23,727.23,0.0
2022-06-24 13:35:00,726.36,727.25,725.19,727.25,1050.0,726.36,727.25,725.19,727.25,1050.0
2022-06-24 13:40:00,727.25,727.25,727.25,727.25,0.0,727.25,727.25,727.25,727.25,0.0
2022-06-24 13:45:00,725.68,726.29,724.37,724.37,1000.0,725.68,726.29,724.37,724.37,1000.0
2022-06-24 13:50:00,725.32,726.26,724.78,725.93,700.0,725.32,726.26,724.78,725.93,700.0
2022-06-24 13:55:00,724.57,727.3,724.57,726.97,1300.0,724.57,727.3,724.57,726.97,1300.0
2022-06-24 14:00:00,727.2,728.64,727.0,727.49,1263.0,727.2,728.64,727.0,727.49,1263.0
2022-06-24 14:05:00,727.09,728.68,727.09,727.4,1473.0,727.09,728.68,727.09,727.4,1473.0
2022-06-24 14:10:00,728.82,728.82,727.61,727.61,600.0,728.82,728.82,727.61,727.61,600.0
2022-06-24 14:15:00,728.69,730.0,728.68,728.89,1040.0,728.69,730.0,728.68,728.89,1040.0
2022-06-24 14:20:00,730.35,732.0,730.35,732.0,2450.0,730.35,732.0,730.35,732.0,2450.0
2022-06-24 14:25:00,733.45,734.74,732.47,732.47,2525.0,733.45,734.74,732.47,732.47,2525.0
2022-06-24 14:30:00,734.01,734.19,733.19,733.83,2450.0,734.01,734.19,733.19,733.83,2450.0
2022-06-24 14:35:00,733.62,734.41,733.42,733.62,1800.0,733.62,734.41,733.42,733.62,1800.0
2022-06-24 14:40:00,733.62,734.41,733.4,734.13,3629.0,733.62,734.41,733.4,734.13,3629.0
2022-06-24 14:45:00,734.42,734.42,734.33,734.34,1000.0,734.42,734.42,734.33,734.34,1000.0
2022-06-24 14:50:00,734.98,735.7,732.03,732.76,1100.0,734.98,735.7,732.03,732.76,1100.0
2022-06-24 14:55:00,732.9,734.24,732.65,734.24,1050.0,732.9,734.24,732.65,734.24,1050.0
2022-06-24 15:00:00,733.67,733.94,732.85,732.93,1428.0,733.67,733.94,732.85,732.93,1428.0
2022-06-24 15:05:00,732.11,732.75,731.28,732.75,800.0,732.11,732.75,731.28,732.75,800.0
2022-06-24 15:10:00,732.55,732.55,730.8,731.4,1020.0,732.55,732.55,730.8,731.4,1020.0
2022-06-24 15:15:00,731.39,734.76,731.39,734.47,3825.0,731.39,734.76,731.39,734.47,3825.0
2022-06-24 15:20:00,734.63,734.88,733.12,733.31,2330.0,734.63,734.88,733.12,733.31,2330.0
2022-06-24 15:25:00,733.43,735.26,733.43,735.26,1600.0,733.43,735.26,733.43,735.26,1600.0
2022-06-24 15:30:00,735.97,736.14,733.63,733.63,3670.0,735.97,736.14,733.63,733.63,3670.0
2022-06-24 15:35:00,733.18,735.04,732.6,735.04,3487.0,733.18,735.04,732.6,735.04,3487.0
2022-06-24 15:40:00,735.33,736.51,735.26,735.74,2800.0,735.33,736.51,735.26,735.74,2800.0
2022-06-24 15:45:00,735.5,736.61,734.92,735.11,3401.0,735.5,736.61,734.92,735.11,3401.0
2022-06-24 15:50:00,736.65,741.68,736.43,740.94,12675.0,736.65,741.68,736.43,740.94,12675.0
2022-06-24 15:55:00,740.91,740.91,738.31,739.45,27444.0,740.91,740.91,738.31,739.45,27444.0
2022-06-27 09:30:00,745.39,752.66,730.22,732.92,21950.0,745.39,752.66,730.22,732.92,21950.0
2022-06-27 09:35:00,731.24,731.73,722.92,730.22,9812.0,731.24,731.73,722.92,730.22,9812.0
2022-06-27 09:40:00,731.0,732.37,720.0,725.34,17198.0,731.0,732.37,720.0,725.34,17198.0
2022-06-27 09:45:00,724.88,725.65,720.02,722.15,4715.0,724.88,725.65,720.02,722.15,4715.0
2022-06-27 09:50:00,722.95,733.0,720.55,733.0,5935.0,722.95,733.0,720.55,733.0,5935.0
2022-06-27 09:55:00,733.1,733.1,727.04,727.04,3650.0,733.1,733.1,727.04,727.04,3650.0
2022-06-27 10:00:00,728.33,731.64,727.38,730.92,3505.0,728.33,731.64,727.38,730.92,3505.0
2022-06-27 10:05:00,730.74,730.74,725.28,727.45,8415.0,730.74,730.74,725.28,727.45,8415.0
2022-06-27 10:10:00,724.52,727.4,722.77,722.78,5114.0,724.52,727.4,722.77,722.78,5114.0
2022-06-27 10:15:00,721.3,723.9,716.8,719.72,4546.0,721.3,723.9,716.8,719.72,4546.0
2022-06-27 10:20:00,720.0,722.63,716.4,719.3,9141.0,720.0,722.63,716.4,719.3,9141.0
2022-06-27 10:25:00,719.93,722.21,717.13,718.35,2467.0,719.93,722.21,717.13,718.35,2467.0
2022-06-27 10:30:00,718.01,722.88,717.19,720.58,4350.0,718.01,722.88,717.19,720.58,4350.0
2022-06-27 10:35:00,723.0,723.73,718.65,723.48,3868.0,723.0,723.73,718.65,723.48,3868.0
2022-06-27 10:40:00,723.06,724.83,719.73,723.74,1675.0,723.06,724.83,719.73,723.74,1675.0
2022-06-27 10:45:00,724.0,728.38,722.24,727.08,1100.0,724.0,728.38,722.24,727.08,1100.0
2022-06-27 10:50:00,728.92,729.46,727.97,728.15,1400.0,728.92,729.46,727.97,728.15,1400.0
2022-06-27 10:55:00,728.73,732.96,728.72,730.54,1001.0,728.73,732.96,728.72,730.54,1001.0
2022-06-27 11:00:00,731.97,734.02,729.88,732.16,3017.0,731.97,734.02,729.88,732.16,3017.0
2022-06-27 11:05:00,733.33,734.45,730.17,730.25,6940.0,733.33,734.45,730.17,730.25,6940.0
2022-06-27 11:10:00,728.01,729.84,728.01,728.78,2600.0,728.01,729.84,728.01,728.78,2600.0
2022-06-27 11:15:00,729.25,733.07,728.0,728.55,2399.0,729.25,733.07,728.0,728.55,2399.0
2022-06-27 11:20:00,729.34,732.14,729.34,730.63,400.0,729.34,732.14,729.34,730.63,400.0
2022-06-27 11:25:00,732.66,735.62,732.15,735.62,1225.0,732.66,735.62,732.15,735.62,1225.0
2022-06-27 11:30:00,734.92,734.92,732.16,732.16,1800.0,734.92,734.92,732.16,732.16,1800.0
2022-06-27 11:35:00,730.49,731.34,729.5,729.71,2000.0,730.49,731.34,729.5,729.71,2000.0
2022-06-27 11:40:00,731.41,732.24,730.4,732.24,1300.0,731.41,732.24,730.4,732.24,1300.0
2022-06-27 11:45:00,732.21,732.78,730.78,730.9,1700.0,732.21,732.78,730.78,730.9,1700.0
2022-06-27 11:50:00,730.9,730.9,726.35,726.35,2783.0,730.9,730.9,726.35,726.35,2783.0
2022-06-27 11:55:00,726.0,727.66,725.07,727.66,1603.0,726.0,727.66,725.07,727.66,1603.0
2022-06-27 12:00:00,727.85,730.57,727.01,727.03,4450.0,727.85,730.57,727.01,727.03,4450.0
2022-06-27 12:05:00,728.19,728.77,726.41,728.75,2500.0,728.19,728.77,726.41,728.75,2500.0
2022-06-27 12:10:00,727.28,730.11,727.28,729.8,700.0,727.28,730.11,727.28,729.8,700.0
2022-06-27 12:15:00,729.84,730.19,727.46,727.73,3700.0,729.84,730.19,727.46,727.73,3700.0
2022-06-27 12:20:00,725.36,725.36,723.08,723.08,300.0,725.36,725.36,723.08,723.08,300.0
2022-06-27 12:25:00,719.82,720.11,718.74,719.27,1000.0,719.82,720.11,718.74,719.27,1000.0
2022-06-27 12:30:00,719.34,720.27,719.34,720.22,400.0,719.34,720.27,719.34,720.22,400.0
2022-06-27 12:35:00,721.01,721.15,719.93,720.26,1400.0,721.01,721.15,719.93,720.26,1400.0
2022-06-27 12:40:00,721.54,723.33,721.53,723.33,1300.0,721.54,723.33,721.53,723.33,1300.0
2022-06-27 12:45:00,724.59,725.27,722.75,724.32,1922.0,724.59,725.27,722.75,724.32,1922.0
2022-06-27 12:50:00,723.67,724.25,723.67,724.12,400.0,723.67,724.25,723.67,724.12,400.0
2022-06-27 12:55:00,725.05,725.59,722.47,724.11,800.0,725.05,725.59,722.47,724.11,800.0
2022-06-27 13:00:00,726.25,726.25,722.34,722.34,1096.0,726.25,726.25,722.34,722.34,1096.0
2022-06-27 13:05:00,720.55,721.64,718.34,721.06,2156.0,720.55,721.64,718.34,721.06,2156.0
2022-06-27 13:10:00,722.37,726.19,722.37,726.19,1150.0,722.37,726.19,722.37,726.19,1150.0
2022-06-27 13:15:00,726.12,726.12,723.23,724.43,1900.0,726.12,726.12,723.23,724.43,1900.0
2022-06-27 13:20:00,725.41,726.73,723.78,725.31,1216.0,725.41,726.73,723.78,725.31,1216.0
2022-06-27 13:25:00,725.22,725.22,723.28,723.29,1020.0,725.22,725.22,723.28,723.29,1020.0
2022-06-27 13:30:00,724.97,724.97,722.01,722.01,300.0,724.97,724.97,722.01,722.01,300.0
2022-06-27 13:35:00,720.83,723.04,720.82,723.03,325.0,720.83,723.04,720.82,723.03,325.0
2022-06-27 13:40:00,723.35,723.35,717.03,718.08,9957.0,723.35,723.35,717.03,718.08,9957.0
2022-06-27 13:45:00,718.05,718.64,716.69,718.64,1950.0,718.05,718.64,716.69,718.64,1950.0
2022-06-27 13:50:00,718.68,719.56,718.68,718.75,1907.0,718.68,719.56,718.68,718.75,1907.0
2022-06-27 13:55:00,717.52,718.24,716.94,717.04,1385.0,717.52,718.24,716.94,717.04,1385.0
2022-06-27 14:00:00,716.41,717.99,715.09,717.99,1000.0,716.41,717.99,715.09,717.99,1000.0
2022-06-27 14:05:00,717.6,718.57,716.31,718.07,2006.0,717.6,718.57,716.31,718.07,2006.0
2022-06-27 14:10:00,718.82,719.37,717.78,718.26,903.0,718.82,719.37,717.78,718.26,903.0
2022-06-27 14:15:00,717.84,717.84,717.84,717.84,100.0,717.84,717.84,717.84,717.84,100.0
2022-06-27 14:20:00,718.71,719.27,718.68,718.7,500.0,718.71,719.27,718.68,718.7,500.0
2022-06-27 14:25:00,717.84,718.36,717.03,718.01,1425.0,717.84,718.36,717.03,718.01,1425.0
2022-06-27 14:30:00,718.25,718.9,717.35,718.9,1000.0,718.25,718.9,717.35,718.9,1000.0
2022-06-27 14:35:00,719.6,719.6,717.75,719.02,2321.0,719.6,719.6,717.75,719.02,2321.0
2022-06-27 14:40:00,717.72,717.86,717.06,717.34,600.0,717.72,717.86,717.06,717.34,600.0
2022-06-27 14:45:00,717.18,719.33,716.31,719.33,1175.0,717.18,719.33,716.31,719.33,1175.0
2022-06-27 14:50:00,719.06,719.65,717.47,717.88,600.0,719.06,719.65,717.47,717.88,600.0
2022-06-27 14:55:00,717.04,718.24,716.77,718.24,1973.0,717.04,718.24,716.77,718.24,1973.0
2022-06-27 15:00:00,717.87,717.92,715.0,717.54,4051.0,717.87,717.92,715.0,717.54,4051.0
2022-06-27 15:05:00,715.31,715.74,713.01,715.67,1360.0,715.31,715.74,713.01,715.67,1360.0
2022-06-27 15:10:00,715.94,717.73,715.94,717.12,1585.0,715.94,717.73,715.94,717.12,1585.0
2022-06-27 15:15:00,718.12,718.67,716.81,718.67,900.0,718.12,718.67,716.81,718.67,900.0
2022-06-27 15:20:00,717.54,717.54,717.03,717.03,200.0,717.54,717.54,717.03,717.03,200.0
2022-06-27 15:25:00,716.49,717.29,716.47,717.08,950.0,716.49,717.29,716.47,717.08,950.0
2022-06-27 15:30:00,716.87,716.87,715.81,715.81,1308.0,716.87,716.87,715.81,715.81,1308.0
2022-06-27 15:35:00,715.25,715.71,712.82,714.09,3036.0,715.25,715.71,712.82,714.09,3036.0
2022-06-27 15:40:00,714.0,718.73,714.0,718.72,2219.0,714.0,718.73,714.0,718.72,2219.0
2022-06-27 15:45:00,718.11,720.11,716.55,717.39,1200.0,718.11,720.11,716.55,717.39,1200.0
2022-06-27 15:50:00,716.56,716.56,711.52,714.09,6903.0,716.56,716.56,711.52,714.09,6903.0
2022-06-27 15:55:00,714.77,718.32,714.77,718.0,9303.0,714.77,718.32,714.77,718.0,9303.0
2022-06-28 09:30:00,721.0,726.4,712.41,718.5,8032.0,721.0,726.4,712.41,718.5,8032.0
2022-06-28 09:35:00,712.53,724.6,712.53,724.6,2910.0,712.53,724.6,712.53,724.6,2910.0
2022-06-28 09:40:00,725.5,726.72,723.35,725.23,1300.0,725.5,726.72,723.35,725.23,1300.0
2022-06-28 09:45:00,722.34,723.3,718.01,723.14,1840.0,722.34,723.3,718.01,723.14,1840.0
2022-06-28 09:50:00,724.0,726.14,723.06,724.15,3233.0,724.0,726.14,723.06,724.15,3233.0
2022-06-28 09:55:00,719.23,721.24,717.11,718.64,3221.0,719.23,721.24,717.11,718.64,3221.0
2022-06-28 10:00:00,717.3,721.84,710.61,711.1,2057.0,717.3,721.84,710.61,711.1,2057.0
2022-06-28 10:05:00,712.21,713.44,703.53,704.97,5556.0,712.21,713.44,703.53,704.97,5556.0
2022-06-28 10:10:00,705.45,710.65,705.45,709.54,1400.0,705.45,710.65,705.45,709.54,1400.0
2022-06-28 10:15:00,709.28,709.95,705.44,706.39,3436.0,709.28,709.95,705.44,706.39,3436.0
2022-06-28 10:20:00,703.29,703.29,700.01,701.36,3299.0,703.29,703.29,700.01,701.36,3299.0
2022-06-28 10:25:00,704.13,704.13,702.32,702.32,1200.0,704.13,704.13,702.32,702.32,1200.0
2022-06-28 10:30:00,701.73,701.73,695.4,697.5,4578.0,701.73,701.73,695.4,697.5,4578.0
2022-06-28 10:35:00,697.38,700.87,697.16,699.36,2057.0,697.38,700.87,697.16,699.36,2057.0
2022-06-28 10:40:00,701.06,701.06,696.0,699.0,2975.0,701.06,701.06,696.0,699.0,2975.0
2022-06-28 10:45:00,696.96,698.0,695.48,696.63,3728.0,696.96,698.0,695.48,696.63,3728.0
2022-06-28 10:50:00,695.43,697.72,695.42,695.6,1400.0,695.43,697.72,695.42,695.6,1400.0
2022-06-28 10:55:00,698.6,699.0,697.44,698.99,912.0,698.6,699.0,697.44,698.99,912.0
2022-06-28 11:00:00,699.83,700.0,696.98,696.98,2302.0,699.83,700.0,696.98,696.98,2302.0
2022-06-28 11:05:00,698.33,698.33,693.89,693.89,800.0,698.33,698.33,693.89,693.89,800.0
2022-06-28 11:10:00,695.0,695.0,691.17,691.66,4471.0,695.0,695.0,691.17,691.66,4471.0
2022-06-28 11:15:00,690.22,690.22,686.35,686.35,7000.0,690.22,690.22,686.35,686.35,7000.0
2022-06-28 11:20:00,685.95,686.62,681.76,682.7,2689.0,685.95,686.62,681.76,682.7,2689.0
2022-06-28 11:25:00,682.13,682.85,680.0,681.34,4163.0,682.13,682.85,680.0,681.34,4163.0
2022-06-28 11:30:00,680.14,683.46,678.75,682.35,3703.0,680.14,683.46,678.75,682.35,3703.0
2022-06-28 11:35:00,682.81,682.81,678.9,679.52,746.0,682.81,682.81,678.9,679.52,746.0
2022-06-28 11:40:00,678.72,678.72,677.4,677.4,1897.0,678.72,678.72,677.4,677.4,1897.0
2022-06-28 11:45:00,679.9,680.5,679.0,679.25,2542.0,679.9,680.5,679.0,679.25,2542.0
2022-06-28 11:50:00,678.31,680.0,676.91,679.99,742.0,678.31,680.0,676.91,679.99,742.0
2022-06-28 11:55:00,676.18,678.61,676.18,677.15,1350.0,676.18,678.61,676.18,677.15,1350.0
2022-06-28 12:00:00,676.16,676.87,671.74,671.9,2725.0,676.16,676.87,671.74,671.9,2725.0
2022-06-28 12:05:00,672.65,676.05,672.65,675.58,2700.0,672.65,676.05,672.65,675.58,2700.0
2022-06-28 12:10:00,674.98,676.74,674.18,676.35,4610.0,674.98,676.74,674.18,676.35,4610.0
2022-06-28 12:15:00,674.58,675.38,673.32,673.32,1891.0,674.58,675.38,673.32,673.32,1891.0
2022-06-28 12:20:00,676.08,676.85,675.39,675.59,1100.0,676.08,676.85,675.39,675.59,1100.0
2022-06-28 12:25:00,675.39,676.14,674.71,675.17,2696.0,675.39,676.14,674.71,675.17,2696.0
2022-06-28 12:30:00,675.78,677.11,673.59,675.91,1700.0,675.78,677.11,673.59,675.91,1700.0
2022-06-28 12:35:00,676.36,679.85,676.36,678.56,500.0,676.36,679.85,676.36,678.56,500.0
2022-06-28 12:40:00,681.17,682.1,679.79,680.99,3057.0,681.17,682.1,679.79,680.99,3057.0
2022-06-28 12:45:00,682.57,683.97,682.18,682.18,2265.0,682.57,683.97,682.18,682.18,2265.0
2022-06-28 12:50:00,682.54,682.71,681.2,681.2,600.0,682.54,682.71,681.2,681.2,600.0
2022-06-28 12:55:00,681.14,682.77,681.14,681.6,550.0,681.14,682.77,681.14,681.6,550.0
2022-06-28 13:00:00,680.27,680.31,678.54,679.29,1700.0,680.27,680.31,678.54,679.29,1700.0
2022-06-28 13:05:00,680.34,680.38,674.61,674.61,2415.0,680.34,680.38,674.61,674.61,2415.0
2022-06-28 13:10:00,674.82,675.36,673.74,675.31,2425.0,674.82,675.36,673.74,675.31,2425.0
2022-06-28 13:15:00,674.82,674.96,672.19,672.54,700.0,674.82,674.96,672.19,672.54,700.0
2022-06-28 13:20:00,671.6,672.05,670.02,670.18,3581.0,671.6,672.05,670.02,670.18,3581.0
2022-06-28 13:25:00,670.93,672.0,670.16,670.88,5055.0,670.93,672.0,670.16,670.88,5055.0
2022-06-28 13:30:00,670.94,672.97,670.87,672.01,1647.0,670.94,672.97,670.87,672.01,1647.0
2022-06-28 13:35:00,671.45,671.45,668.75,668.88,3497.0,671.45,671.45,668.75,668.88,3497.0
2022-06-28 13:40:00,669.33,670.13,669.17,670.0,447.0,669.33,670.13,669.17,670.0,447.0
2022-06-28 13:45:00,669.48,670.81,669.21,670.15,2710.0,669.48,670.81,669.21,670.15,2710.0
2022-06-28 13:50:00,671.0,671.0,669.76,669.76,908.0,671.0,671.0,669.76,669.76,908.0
2022-06-28 13:55:00,669.01,669.88,668.99,669.1,830.0,669.01,669.88,668.99,669.1,830.0
2022-06-28 14:00:00,668.65,670.28,668.65,668.89,300.0,668.65,670.28,668.65,668.89,300.0
2022-06-28 14:05:00,669.08,669.08,667.48,667.48,1650.0,669.08,669.08,667.48,667.48,1650.0
2022-06-28 14:10:00,668.07,668.24,666.15,666.15,2000.0,668.07,668.24,666.15,666.15,2000.0
2022-06-28 14:15:00,667.24,667.24,664.1,664.11,1000.0,667.24,667.24,664.1,664.11,1000.0
2022-06-28 14:20:00,663.64,664.13,662.87,663.33,3920.0,663.64,664.13,662.87,663.33,3920.0
2022-06-28 14:25:00,663.25,664.38,662.93,664.37,1741.0,663.25,664.38,662.93,664.37,1741.0
2022-06-28 14:30:00,663.79,663.85,661.5,661.7,3620.0,663.79,663.85,661.5,661.7,3620.0
2022-06-28 14:35:00,661.0,661.85,659.17,660.6,4655.0,661.0,661.85,659.17,660.6,4655.0
2022-06-28 14:40:00,660.45,661.93,659.09,661.93,4544.0,660.45,661.93,659.09,661.93,4544.0
2022-06-28 14:45:00,661.25,666.47,661.06,666.28,11869.0,661.25,666.47,661.06,666.28,11869.0
2022-06-28 14:50:00,666.47,666.74,664.05,665.48,3140.0,666.47,666.74,664.05,665.48,3140.0
2022-06-28 14:55:00,664.66,665.66,664.28,664.28,850.0,664.66,665.66,664.28,664.28,850.0
2022-06-28 15:00:00,664.67,665.66,664.05,665.12,4578.0,664.67,665.66,664.05,665.12,4578.0
2022-06-28 15:05:00,665.26,665.26,664.71,664.86,2459.0,665.26,665.26,664.71,664.86,2459.0
2022-06-28 15:10:00,665.72,666.7,665.0,666.3,3350.0,665.72,666.7,665.0,666.3,3350.0
2022-06-28 15:15:00,666.29,669.22,666.28,669.22,3400.0,666.29,669.22,666.28,669.22,3400.0
2022-06-28 15:20:00,668.54,669.94,668.53,669.94,950.0,668.54,669.94,668.53,669.94,950.0
2022-06-28 15:25:00,670.55,670.55,667.82,669.33,2177.0,670.55,670.55,667.82,669.33,2177.0
2022-06-28 15:30:00,669.9,670.23,669.0,669.27,827.0,669.9,670.23,669.0,669.27,827.0
2022-06-28 15:35:00,669.85,670.33,668.45,669.22,3940.0,669.85,670.33,668.45,669.22,3940.0
2022-06-28 15:40:00,669.22,669.27,667.16,667.16,1000.0,669.22,669.27,667.16,667.16,1000.0
2022-06-28 15:45:00,666.77,667.42,663.75,666.15,8696.0,666.77,667.42,663.75,666.15,8696.0
2022-06-28 15:50:00,665.08,666.63,664.02,666.47,2800.0,665.08,666.63,664.02,666.47,2800.0
2022-06-28 15:55:00,667.02,667.03,664.09,665.0,9726.0,667.02,667.03,664.09,665.0,9726.0
2022-06-29 09:30:00,657.08,657.93,647.7,647.7,9172.0,657.08,657.93,647.7,647.7,9172.0
2022-06-29 09:35:00,648.54,650.81,640.0,645.18,17370.0,648.54,650.81,640.0,645.18,17370.0
2022-06-29 09:40:00,645.2,648.26,638.18,643.24,6913.0,645.2,648.26,638.18,643.24,6913.0
2022-06-29 09:45:00,640.21,651.0,639.6,648.81,3875.0,640.21,651.0,639.6,648.81,3875.0
2022-06-29 09:50:00,648.88,666.98,648.87,665.85,6844.0,648.88,666.98,648.87,665.85,6844.0
2022-06-29 09:55:00,664.43,666.35,660.0,660.66,9164.0,664.43,666.35,660.0,660.66,9164.0
2022-06-29 10:00:00,660.09,668.69,657.57,667.18,4510.0,660.09,668.69,657.57,667.18,4510.0
2022-06-29 10:05:00,665.5,668.34,665.0,666.54,3800.0,665.5,668.34,665.0,666.54,3800.0
2022-06-29 10:10:00,667.05,670.63,665.0,665.0,2313.0,667.05,670.63,665.0,665.0,2313.0
2022-06-29 10:15:00,662.0,663.3,652.3,653.94,2344.0,662.0,663.3,652.3,653.94,2344.0
2022-06-29 10:20:00,655.44,656.14,655.44,656.14,367.0,655.44,656.14,655.44,656.14,367.0
2022-06-29 10:25:00,657.5,663.97,657.5,661.07,1833.0,657.5,663.97,657.5,661.07,1833.0
2022-06-29 10:30:00,662.05,666.8,658.07,658.2,2485.0,662.05,666.8,658.07,658.2,2485.0
2022-06-29 10:35:00,659.66,660.4,655.01,660.39,3515.0,659.66,660.4,655.01,660.39,3515.0
2022-06-29 10:40:00,661.0,668.13,661.0,667.77,4515.0,661.0,668.13,661.0,667.77,4515.0
2022-06-29 10:45:00,669.53,672.09,668.36,670.45,2978.0,669.53,672.09,668.36,670.45,2978.0
2022-06-29 10:50:00,669.5,672.09,664.46,665.7,3077.0,669.5,672.09,664.46,665.7,3077.0
2022-06-29 10:55:00,668.15,668.15,664.15,665.69,1100.0,668.15,668.15,664.15,665.69,1100.0
2022-06-29 11:00:00,662.95,662.95,658.21,658.21,3018.0,662.95,662.95,658.21,658.21,3018.0
2022-06-29 11:05:00,658.52,658.87,655.02,656.27,2400.0,658.52,658.87,655.02,656.27,2400.0
2022-06-29 11:10:00,656.52,658.63,656.52,656.91,1000.0,656.52,658.63,656.52,656.91,1000.0
2022-06-29 11:15:00,654.0,655.5,652.03,652.03,1200.0,654.0,655.5,652.03,652.03,1200.0
2022-06-29 11:20:00,652.26,652.26,649.43,650.25,1342.0,652.26,652.26,649.43,650.25,1342.0
2022-06-29 11:25:00,652.75,654.33,652.56,653.6,1055.0,652.75,654.33,652.56,653.6,1055.0
2022-06-29 11:30:00,653.72,657.95,652.47,657.95,3735.0,653.72,657.95,652.47,657.95,3735.0
2022-06-29 11:35:00,658.43,661.76,658.43,660.91,2000.0,658.43,661.76,658.43,660.91,2000.0
2022-06-29 11:40:00,660.61,662.06,657.2,657.89,3092.0,660.61,662.06,657.2,657.89,3092.0
2022-06-29 11:45:00,659.0,660.53,657.8,657.8,575.0,659.0,660.53,657.8,657.8,575.0
2022-06-29 11:50:00,659.28,661.19,659.28,661.19,747.0,659.28,661.19,659.28,661.19,747.0
2022-06-29 11:55:00,662.97,662.97,659.86,660.83,1000.0,662.97,662.97,659.86,660.83,1000.0
2022-06-29 12:00:00,661.28,661.28,659.24,661.18,774.0,661.28,661.28,659.24,661.18,774.0
2022-06-29 12:05:00,657.44,657.44,656.23,656.23,400.0,657.44,657.44,656.23,656.23,400.0
2022-06-29 12:10:00,658.01,658.81,655.99,655.99,1750.0,658.01,658.81,655.99,655.99,1750.0
2022-06-29 12:15:00,657.84,657.84,657.84,657.84,100.0,657.84,657.84,657.84,657.84,100.0
2022-06-29 12:20:00,661.26,661.27,655.0,655.0,700.0,661.26,661.27,655.0,655.0,700.0
2022-06-29 12:25:00,655.2,655.61,653.93,653.93,1487.0,655.2,655.61,653.93,653.93,1487.0
2022-06-29 12:30:00,653.64,653.64,648.64,650.06,5002.0,653.64,653.64,648.64,650.06,5002.0
2022-06-29 12:35:00,650.11,652.43,649.97,650.57,4961.0,650.11,652.43,649.97,650.57,4961.0
2022-06-29 12:40:00,651.23,651.5,648.97,650.27,2366.0,651.23,651.5,648.97,650.27,2366.0
2022-06-29 12:45:00,650.22,650.88,646.05,647.55,4703.0,650.22,650.88,646.05,647.55,4703.0
2022-06-29 12:50:00,647.6,649.0,646.85,646.85,2206.0,647.6,649.0,646.85,646.85,2206.0
2022-06-29 12:55:00,648.34,650.48,647.15,650.24,2404.0,648.34,650.48,647.15,650.24,2404.0
2022-06-29 13:00:00,650.18,650.66,649.34,650.66,2165.0,650.18,650.66,649.34,650.66,2165.0
2022-06-29 13:05:00,650.19,652.38,649.4,652.38,2133.0,650.19,652.38,649.4,652.38,2133.0
2022-06-29 13:10:00,651.89,652.67,648.59,648.59,1967.0,651.89,652.67,648.59,648.59,1967.0
2022-06-29 13:15:00,646.74,647.83,646.0,647.83,2264.0,646.74,647.83,646.0,647.83,2264.0
2022-06-29 13:20:00,647.27,648.95,647.18,648.01,1020.0,647.27,648.95,647.18,648.01,1020.0
2022-06-29 13:25:00,648.4,651.3,647.88,651.3,550.0,648.4,651.3,647.88,651.3,550.0
2022-06-29 13:30:00,650.52,650.52,647.9,647.9,1600.0,650.52,650.52,647.9,647.9,1600.0
2022-06-29 13:35:00,649.43,650.92,649.43,650.4,1489.0,649.43,650.92,649.43,650.4,1489.0
2022-06-29 13:40:00,652.01,654.08,652.0,654.08,2924.0,652.01,654.08,652.0,654.08,2924.0
2022-06-29 13:45:00,653.8,653.84,653.34,653.34,1300.0,653.8,653.84,653.34,653.34,1300.0
2022-06-29 13:50:00,652.82,654.08,652.35,654.08,3200.0,652.82,654.08,652.35,654.08,3200.0
2022-06-29 13:55:00,654.22,656.57,654.22,656.57,1112.0,654.22,656.57,654.22,656.57,1112.0
2022-06-29 14:00:00,655.59,660.13,655.59,659.97,3609.0,655.59,660.13,655.59,659.97,3609.0
2022-06-29 14:05:00,661.35,661.52,658.96,658.96,2396.0,661.35,661.52,658.96,658.96,2396.0
2022-06-29 14:10:00,658.14,659.27,658.14,658.35,1118.0,658.14,659.27,658.14,658.35,1118.0
2022-06-29 14:15:00,659.1,659.1,658.24,658.61,700.0,659.1,659.1,658.24,658.61,700.0
2022-06-29 14:20:00,657.99,658.47,655.62,655.62,800.0,657.99,658.47,655.62,655.62,800.0
2022-06-29 14:25:00,655.62,656.6,655.62,656.6,800.0,655.62,656.6,655.62,656.6,800.0
2022-06-29 14:30:00,656.26,656.26,654.67,655.67,400.0,656.26,656.26,654.67,655.67,400.0
2022-06-29 14:35:00,655.17,655.31,654.95,655.31,300.0,655.17,655.31,654.95,655.31,300.0
2022-06-29 14:40:00,656.01,656.01,653.0,653.0,700.0,656.01,656.01,653.0,653.0,700.0
2022-06-29 14:45:00,654.23,654.61,653.75,653.99,500.0,654.23,654.61,653.75,653.99,500.0
2022-06-29 14:50:00,653.82,655.48,653.82,655.48,2260.0,653.82,655.48,653.82,655.48,2260.0
2022-06-29 14:55:00,655.94,655.94,655.68,655.68,700.0,655.94,655.94,655.68,655.68,700.0
2022-06-29 15:00:00,655.63,655.63,654.22,655.51,700.0,655.63,655.63,654.22,655.51,700.0
2022-06-29 15:05:00,655.36,659.46,655.36,659.46,1950.0,655.36,659.46,655.36,659.46,1950.0
2022-06-29 15:10:00,658.52,658.52,656.08,656.08,1920.0,658.52,658.52,656.08,656.08,1920.0
2022-06-29 15:15:00,657.44,659.84,657.21,658.81,900.0,657.44,659.84,657.21,658.81,900.0
2022-06-29 15:20:00,658.05,658.42,657.78,658.42,600.0,658.05,658.42,657.78,658.42,600.0
2022-06-29 15:25:00,660.32,661.97,660.19,661.97,950.0,660.32,661.97,660.19,661.97,950.0
2022-06-29 15:30:00,662.2,662.32,658.61,658.62,3372.0,662.2,662.32,658.61,658.62,3372.0
2022-06-29 15:35:00,659.06,659.08,656.36,658.94,1320.0,659.06,659.08,656.36,658.94,1320.0
2022-06-29 15:40:00,658.45,662.03,658.02,661.43,2613.0,658.45,662.03,658.02,661.43,2613.0
2022-06-29 15:45:00,661.91,663.02,659.31,660.2,2293.0,661.91,663.02,659.31,660.2,2293.0
2022-06-29 15:50:00,660.2,661.06,658.14,659.47,4539.0,660.2,661.06,658.14,659.47,4539.0
2022-06-29 15:55:00,660.4,662.41,660.12,660.12,9075.0,660.4,662.41,660.12,660.12,9075.0
2022-06-30 09:30:00,646.38,646.38,633.7,637.16,11799.0,646.38,646.38,633.7,637.16,11799.0
2022-06-30 09:35:00,634.66,636.74,626.86,627.5,7571.0,634.66,636.74,626.86,627.5,7571.0
2022-06-30 09:40:00,627.38,630.0,623.42,628.26,5976.0,627.38,630.0,623.42,628.26,5976.0
2022-06-30 09:45:00,627.02,628.28,622.32,626.43,4085.0,627.02,628.28,622.32,626.43,4085.0
2022-06-30 09:50:00,626.43,626.43,617.0,620.75,8031.0,626.43,626.43,617.0,620.75,8031.0
2022-06-30 09:55:00,622.08,622.08,616.93,616.96,4507.0,622.08,622.08,616.93,616.96,4507.0
2022-06-30 10:00:00,617.08,618.69,612.28,612.61,4639.0,617.08,618.69,612.28,612.61,4639.0
2022-06-30 10:05:00,612.09,614.54,611.46,614.49,3564.0,612.09,614.54,611.46,614.49,3564.0
2022-06-30 10:10:00,613.92,620.0,612.14,620.0,5449.0,613.92,620.0,612.14,620.0,5449.0
2022-06-30 10:15:00,619.57,619.75,617.17,617.94,1336.0,619.57,619.75,617.17,617.94,1336.0
2022-06-30 10:20:00,617.95,619.09,616.31,617.36,2050.0,617.95,619.09,616.31,617.36,2050.0
2022-06-30 10:25:00,618.21,619.34,617.96,619.33,1100.0,618.21,619.34,617.96,619.33,1100.0
2022-06-30 10:30:00,620.83,626.19,620.49,626.19,4198.0,620.83,626.19,620.49,626.19,4198.0
2022-06-30 10:35:00,626.39,626.4,620.0,620.0,1844.0,626.39,626.4,620.0,620.0,1844.0
2022-06-30 10:40:00,618.57,619.51,618.48,618.5,1100.0,618.57,619.51,618.48,618.5,1100.0
2022-06-30 10:45:00,618.62,621.4,618.62,618.9,1017.0,618.62,621.4,618.62,618.9,1017.0
2022-06-30 10:50:00,618.91,626.87,617.57,624.83,2235.0,618.91,626.87,617.57,624.83,2235.0
2022-06-30 10:55:00,625.34,632.0,625.34,631.01,1800.0,625.34,632.0,625.34,631.01,1800.0
2022-06-30 11:00:00,629.17,629.17,623.72,623.73,1000.0,629.17,629.17,623.72,623.73,1000.0
2022-06-30 11:05:00,625.0,634.98,625.0,634.98,3899.0,625.0,634.98,625.0,634.98,3899.0
2022-06-30 11:10:00,636.13,636.39,632.93,636.14,3275.0,636.13,636.39,632.93,636.14,3275.0
2022-06-30 11:15:00,635.69,638.49,635.18,637.68,2520.0,635.69,638.49,635.18,637.68,2520.0
2022-06-30 11:20:00,638.44,643.32,638.13,640.87,5819.0,638.44,643.32,638.13,640.87,5819.0
2022-06-30 11:25:00,640.0,643.21,640.0,640.94,1976.0,640.0,643.21,640.0,640.94,1976.0
2022-06-30 11:30:00,639.33,639.9,637.94,637.94,1000.0,639.33,639.9,637.94,637.94,1000.0
2022-06-30 11:35:00,636.71,637.34,634.51,637.34,5490.0,636.71,637.34,634.51,637.34,5490.0
2022-06-30 11:40:00,639.15,639.68,637.38,639.68,1499.0,639.15,639.68,637.38,639.68,1499.0
2022-06-30 11:45:00,638.6,641.11,637.71,641.11,1194.0,638.6,641.11,637.71,641.11,1194.0
2022-06-30 11:50:00,639.01,641.0,637.06,641.0,2765.0,639.01,641.0,637.06,641.0,2765.0
2022-06-30 11:55:00,640.81,645.88,640.64,644.61,1575.0,640.81,645.88,640.64,644.61,1575.0
2022-06-30 12:00:00,644.55,644.55,640.56,641.86,2069.0,644.55,644.55,640.56,641.86,2069.0
2022-06-30 12:05:00,639.0,639.0,636.75,636.75,766.0,639.0,639.0,636.75,636.75,766.0
2022-06-30 12:10:00,637.0,638.81,636.24,638.81,500.0,637.0,638.81,636.24,638.81,500.0
2022-06-30 12:15:00,638.12,639.21,637.77,639.2,985.0,638.12,639.21,637.77,639.2,985.0
2022-06-30 12:20:00,639.42,649.53,639.42,649.52,7050.0,639.42,649.53,639.42,649.52,7050.0
2022-06-30 12:25:00,649.92,649.94,648.17,648.6,2625.0,649.92,649.94,648.17,648.6,2625.0
2022-06-30 12:30:00,648.29,653.32,648.29,651.15,3652.0,648.29,653.32,648.29,651.15,3652.0
2022-06-30 12:35:00,650.68,650.68,644.65,644.72,11767.0,650.68,650.68,644.65,644.72,11767.0
2022-06-30 12:40:00,644.65,647.16,643.9,646.19,3523.0,644.65,647.16,643.9,646.19,3523.0
2022-06-30 12:45:00,647.25,647.25,644.93,644.94,4100.0,647.25,647.25,644.93,644.94,4100.0
2022-06-30 12:50:00,645.2,648.14,645.0,647.4,2700.0,645.2,648.14,645.0,647.4,2700.0
2022-06-30 12:55:00,647.34,647.34,646.96,647.25,600.0,647.34,647.34,646.96,647.25,600.0
2022-06-30 13:00:00,646.98,647.48,645.58,645.9,950.0,646.98,647.48,645.58,645.9,950.0
2022-06-30 13:05:00,644.23,644.23,642.01,642.01,800.0,644.23,644.23,642.01,642.01,800.0
2022-06-30 13:10:00,643.13,643.19,638.11,638.11,1200.0,643.13,643.19,638.11,638.11,1200.0
2022-06-30 13:15:00,637.71,639.41,637.71,639.41,500.0,637.71,639.41,637.71,639.41,500.0
2022-06-30 13:20:00,639.4,641.94,639.34,641.74,1836.0,639.4,641.94,639.34,641.74,1836.0
2022-06-30 13:25:00,641.8,643.1,641.43,643.06,1625.0,641.8,643.1,641.43,643.06,1625.0
2022-06-30 13:30:00,643.39,645.21,641.97,643.66,1622.0,643.39,645.21,641.97,643.66,1622.0
2022-06-30 13:35:00,642.27,644.38,642.27,643.93,400.0,642.27,644.38,642.27,643.93,400.0
2022-06-30 13:40:00,645.0,647.0,641.75,641.75,3199.0,645.0,647.0,641.75,641.75,3199.0
2022-06-30 13:45:00,642.46,649.22,642.46,649.22,4069.0,642.46,649.22,642.46,649.22,4069.0
2022-06-30 13:50:00,648.87,653.2,648.8,652.0,4058.0,648.87,653.2,648.8,652.0,4058.0
2022-06-30 13:55:00,649.26,649.26,645.52,646.77,790.0,649.26,649.26,645.52,646.77,790.0
2022-06-30 14:00:00,646.74,646.74,645.97,646.63,605.0,646.74,646.74,645.97,646.63,605.0
2022-06-30 14:05:00,647.56,648.26,644.9,644.91,1653.0,647.56,648.26,644.9,644.91,1653.0
2022-06-30 14:10:00,645.44,646.11,645.33,646.11,600.0,645.44,646.11,645.33,646.11,600.0
2022-06-30 14:15:00,645.44,645.44,645.44,645.44,200.0,645.44,645.44,645.44,645.44,200.0
2022-06-30 14:20:00,646.08,646.3,643.75,643.75,1817.0,646.08,646.3,643.75,643.75,1817.0
2022-06-30 14:25:00,641.81,645.6,640.74,644.17,3669.0,641.81,645.6,640.74,644.17,3669.0
2022-06-30 14:30:00,644.33,646.0,643.9,645.63,2298.0,644.33,646.0,643.9,645.63,2298.0
2022-06-30 14:35:00,644.22,644.22,644.16,644.16,300.0,644.22,644.22,644.16,644.16,300.0
2022-06-30 14:40:00,644.49,644.49,641.87,642.03,1115.0,644.49,644.49,641.87,642.03,1115.0
2022-06-30 14:45:00,640.61,641.52,639.67,639.79,1800.0,640.61,641.52,639.67,639.79,1800.0
2022-06-30 14:50:00,639.81,639.81,635.77,637.0,1900.0,639.81,639.81,635.77,637.0,1900.0
2022-06-30 14:55:00,636.92,638.4,636.78,637.12,2800.0,636.92,638.4,636.78,637.12,2800.0
2022-06-30 15:00:00,637.12,637.5,635.86,635.86,950.0,637.12,637.5,635.86,635.86,950.0
2022-06-30 15:05:00,636.05,636.05,632.69,632.69,2962.0,636.05,636.05,632.69,632.69,2962.0
2022-06-30 15:10:00,633.2,634.36,632.88,633.43,1600.0,633.2,634.36,632.88,633.43,1600.0
2022-06-30 15:15:00,633.0,633.08,630.95,632.0,2870.0,633.0,633.08,630.95,632.0,2870.0
2022-06-30 15:20:00,633.0,636.09,633.0,636.09,2600.0,633.0,636.09,633.0,636.09,2600.0
2022-06-30 15:25:00,636.6,640.0,636.6,639.25,3869.0,636.6,640.0,636.6,639.25,3869.0
2022-06-30 15:30:00,640.89,643.41,639.72,641.34,5790.0,640.89,643.41,639.72,641.34,5790.0
2022-06-30 15:35:00,641.57,641.57,639.26,639.96,2003.0,641.57,641.57,639.26,639.96,2003.0
2022-06-30 15:40:00,638.76,639.08,637.5,637.52,2033.0,638.76,639.08,637.5,637.52,2033.0
2022-06-30 15:45:00,637.6,639.6,636.53,638.1,4050.0,637.6,639.6,636.53,638.1,4050.0
2022-06-30 15:50:00,637.47,638.94,631.33,633.0,9134.0,637.47,638.94,631.33,633.0,9134.0
2022-06-30 15:55:00,631.76,637.55,630.14,636.84,42934.0,631.76,637.55,630.14,636.84,42934.0
2022-07-01 09:30:00,642.62,650.57,633.55,638.19,18175.0,642.62,650.57,633.55,638.19,18175.0
2022-07-01 09:35:00,637.04,637.04,631.87,635.81,5930.0,637.04,637.04,631.87,635.81,5930.0
2022-07-01 09:40:00,635.5,646.19,635.1,639.46,6276.0,635.5,646.19,635.1,639.46,6276.0
2022-07-01 09:45:00,641.65,654.85,641.16,652.13,7736.0,641.65,654.85,641.16,652.13,7736.0
2022-07-01 09:50:00,653.05,662.6,650.82,659.32,5403.0,653.05,662.6,650.82,659.32,5403.0
2022-07-01 09:55:00,659.54,665.95,657.28,657.34,12407.0,659.54,665.95,657.28,657.34,12407.0
2022-07-01 10:00:00,659.1,665.31,655.0,656.93,5684.0,659.1,665.31,655.0,656.93,5684.0
2022-07-01 10:05:00,657.22,661.81,657.22,661.32,2877.0,657.22,661.81,657.22,661.32,2877.0
2022-07-01 10:10:00,660.32,663.0,650.29,650.29,2058.0,660.32,663.0,650.29,650.29,2058.0
2022-07-01 10:15:00,651.99,655.0,651.33,655.0,6966.0,651.99,655.0,651.33,655.0,6966.0
2022-07-01 10:20:00,654.85,657.54,653.24,655.7,1195.0,654.85,657.54,653.24,655.7,1195.0
2022-07-01 10:25:00,654.0,654.0,647.68,647.68,3330.0,654.0,654.0,647.68,647.68,3330.0
2022-07-01 10:30:00,649.21,649.43,643.75,645.18,7369.0,649.21,649.43,643.75,645.18,7369.0
2022-07-01 10:35:00,646.62,646.62,640.52,641.07,2637.0,646.62,646.62,640.52,641.07,2637.0
2022-07-01 10:40:00,640.48,644.59,638.79,642.22,6445.0,640.48,644.59,638.79,642.22,6445.0
2022-07-01 10:45:00,642.45,650.45,642.25,650.45,3022.0,642.45,650.45,642.25,650.45,3022.0
2022-07-01 10:50:00,647.84,648.86,645.08,647.18,3237.0,647.84,648.86,645.08,647.18,3237.0
2022-07-01 10:55:00,646.97,653.04,644.77,652.27,5618.0,646.97,653.04,644.77,652.27,5618.0
2022-07-01 11:00:00,649.14,650.02,645.77,647.16,3400.0,649.14,650.02,645.77,647.16,3400.0
2022-07-01 11:05:00,648.27,659.0,648.27,654.56,3196.0,648.27,659.0,648.27,654.56,3196.0
2022-07-01 11:10:00,654.57,655.3,652.4,655.3,1750.0,654.57,655.3,652.4,655.3,1750.0
2022-07-01 11:15:00,657.24,659.0,656.23,656.96,1010.0,657.24,659.0,656.23,656.96,1010.0
2022-07-01 11:20:00,656.7,659.99,653.29,654.3,4079.0,656.7,659.99,653.29,654.3,4079.0
2022-07-01 11:25:00,652.41,652.62,650.83,650.84,1550.0,652.41,652.62,650.83,650.84,1550.0
2022-07-01 11:30:00,652.3,654.3,652.3,653.0,802.0,652.3,654.3,652.3,653.0,802.0
2022-07-01 11:35:00,655.04,655.43,653.0,653.0,1698.0,655.04,655.43,653.0,653.0,1698.0
2022-07-01 11:40:00,654.5,655.01,650.99,651.17,3022.0,654.5,655.01,650.99,651.17,3022.0
2022-07-01 11:45:00,653.13,653.13,652.67,652.67,200.0,653.13,653.13,652.67,652.67,200.0
2022-07-01 11:50:00,651.98,651.98,647.98,649.2,1600.0,651.98,651.98,647.98,649.2,1600.0
2022-07-01 11:55:00,649.66,650.13,648.24,650.13,910.0,649.66,650.13,648.24,650.13,910.0
2022-07-01 12:00:00,648.72,648.72,647.0,648.69,2200.0,648.72,648.72,647.0,648.69,2200.0
2022-07-01 12:05:00,647.43,648.75,647.0,648.4,773.0,647.43,648.75,647.0,648.4,773.0
2022-07-01 12:10:00,647.5,647.51,646.25,647.12,1890.0,647.5,647.51,646.25,647.12,1890.0
2022-07-01 12:15:00,649.15,650.0,648.33,650.0,1835.0,649.15,650.0,648.33,650.0,1835.0
2022-07-01 12:20:00,650.2,652.44,649.36,649.88,2200.0,650.2,652.44,649.36,649.88,2200.0
2022-07-01 12:25:00,650.14,650.14,647.97,648.53,1150.0,650.14,650.14,647.97,648.53,1150.0
2022-07-01 12:30:00,649.56,649.56,645.88,645.88,1300.0,649.56,649.56,645.88,645.88,1300.0
2022-07-01 12:35:00,646.52,647.11,644.83,644.84,500.0,646.52,647.11,644.83,644.84,500.0
2022-07-01 12:40:00,644.11,645.06,643.77,644.18,2185.0,644.11,645.06,643.77,644.18,2185.0
2022-07-01 12:45:00,644.02,644.77,643.32,644.77,746.0,644.02,644.77,643.32,644.77,746.0
2022-07-01 12:50:00,645.01,645.94,645.0,645.94,800.0,645.01,645.94,645.0,645.94,800.0
2022-07-01 12:55:00,645.24,645.64,640.0,640.0,1527.0,645.24,645.64,640.0,640.0,1527.0
2022-07-01 13:00:00,640.87,641.89,640.15,640.21,912.0,640.87,641.89,640.15,640.21,912.0
2022-07-01 13:05:00,640.08,641.7,640.08,641.7,500.0,640.08,641.7,640.08,641.7,500.0
2022-07-01 13:10:00,640.39,641.61,639.81,639.81,1700.0,640.39,641.61,639.81,639.81,1700.0
2022-07-01 13:15:00,643.07,643.07,640.26,640.26,300.0,643.07,643.07,640.26,640.26,300.0
2022-07-01 13:20:00,641.84,643.58,641.05,643.57,620.0,641.84,643.58,641.05,643.57,620.0
2022-07-01 13:25:00,643.23,646.0,641.01,646.0,3964.0,643.23,646.0,641.01,646.0,3964.0
2022-07-01 13:30:00,645.3,648.02,645.01,647.62,3021.0,645.3,648.02,645.01,647.62,3021.0
2022-07-01 13:35:00,647.89,648.56,646.11,648.17,2500.0,647.89,648.56,646.11,648.17,2500.0
2022-07-01 13:40:00,649.0,650.01,648.5,649.42,2250.0,649.0,650.01,648.5,649.42,2250.0
2022-07-01 13:45:00,650.99,652.81,649.93,652.28,3370.0,650.99,652.81,649.93,652.28,3370.0
2022-07-01 13:50:00,651.53,652.37,651.53,652.23,1109.0,651.53,652.37,651.53,652.23,1109.0
2022-07-01 13:55:00,652.64,652.64,650.62,651.78,1150.0,652.64,652.64,650.62,651.78,1150.0
2022-07-01 14:00:00,651.35,651.51,647.06,647.35,3400.0,651.35,651.51,647.06,647.35,3400.0
2022-07-01 14:05:00,647.63,648.5,645.88,648.33,1400.0,647.63,648.5,645.88,648.33,1400.0
2022-07-01 14:10:00,646.09,647.21,645.44,647.17,1100.0,646.09,647.21,645.44,647.17,1100.0
2022-07-01 14:15:00,648.2,650.49,647.92,649.49,999.0,648.2,650.49,647.92,649.49,999.0
2022-07-01 14:20:00,649.27,650.81,648.81,650.81,2458.0,649.27,650.81,648.81,650.81,2458.0
2022-07-01 14:25:00,650.71,650.81,650.11,650.81,550.0,650.71,650.81,650.11,650.81,550.0
2022-07-01 14:30:00,648.9,653.76,648.9,653.76,1950.0,648.9,653.76,648.9,653.76,1950.0
2022-07-01 14:35:00,652.5,655.06,651.95,655.06,2176.0,652.5,655.06,651.95,655.06,2176.0
2022-07-01 14:40:00,653.86,654.56,653.6,654.56,500.0,653.86,654.56,653.6,654.56,500.0
2022-07-01 14:45:00,655.05,656.93,655.04,656.93,2582.0,655.05,656.93,655.04,656.93,2582.0
2022-07-01 14:50:00,657.42,658.17,653.87,654.0,7265.0,657.42,658.17,653.87,654.0,7265.0
2022-07-01 14:55:00,653.77,655.08,653.77,654.76,700.0,653.77,655.08,653.77,654.76,700.0
2022-07-01 15:00:00,655.0,655.68,652.02,652.74,2883.0,655.0,655.68,652.02,652.74,2883.0
2022-07-01 15:05:00,652.95,656.39,652.95,654.74,2200.0,652.95,656.39,652.95,654.74,2200.0
2022-07-01 15:10:00,656.97,657.0,654.56,654.56,2384.0,656.97,657.0,654.56,654.56,2384.0
2022-07-01 15:15:00,655.12,657.97,655.12,656.64,4166.0,655.12,657.97,655.12,656.64,4166.0
2022-07-01 15:20:00,656.7,656.7,653.88,656.36,3984.0,656.7,656.7,653.88,656.36,3984.0
2022-07-01 15:25:00,656.8,659.02,656.45,656.86,5843.0,656.8,659.02,656.45,656.86,5843.0
2022-07-01 15:30:00,658.13,660.18,658.13,659.3,5479.0,658.13,660.18,658.13,659.3,5479.0
2022-07-01 15:35:00,659.01,661.16,658.2,661.06,4406.0,659.01,661.16,658.2,661.06,4406.0
2022-07-01 15:40:00,660.89,661.67,660.0,660.21,3029.0,660.89,661.67,660.0,660.21,3029.0
2022-07-01 15:45:00,660.69,662.26,659.56,662.26,4514.0,660.69,662.26,659.56,662.26,4514.0
2022-07-01 15:50:00,662.15,662.15,657.0,659.2,4542.0,662.15,662.15,657.0,659.2,4542.0
2022-07-01 15:55:00,661.26,661.26,658.39,658.82,14910.0,661.26,661.26,658.39,658.82,14910.0
2022-07-05 09:30:00,649.02,649.02,627.86,635.05,23524.0,649.02,649.02,627.86,635.05,23524.0
2022-07-05 09:35:00,632.64,635.11,628.71,630.61,10629.0,632.64,635.11,628.71,630.61,10629.0
2022-07-05 09:40:00,630.62,643.65,630.62,640.46,6981.0,630.62,643.65,630.62,640.46,6981.0
2022-07-05 09:45:00,640.64,648.34,639.32,645.0,8124.0,640.64,648.34,639.32,645.0,8124.0
2022-07-05 09:50:00,646.0,646.22,642.53,642.53,5304.0,646.0,646.22,642.53,642.53,5304.0
2022-07-05 09:55:00,645.64,645.64,637.37,645.18,3593.0,645.64,645.64,637.37,645.18,3593.0
2022-07-05 10:00:00,643.57,646.24,637.91,637.91,3393.0,643.57,646.24,637.91,637.91,3393.0
2022-07-05 10:05:00,639.46,647.47,638.81,646.59,2150.0,639.46,647.47,638.81,646.59,2150.0
2022-07-05 10:10:00,649.23,658.95,648.93,658.75,2973.0,649.23,658.95,648.93,658.75,2973.0
2022-07-05 10:15:00,655.0,657.0,653.7,654.98,2295.0,655.0,657.0,653.7,654.98,2295.0
2022-07-05 10:20:00,654.62,659.69,652.68,656.54,5186.0,654.62,659.69,652.68,656.54,5186.0
2022-07-05 10:25:00,657.06,660.0,654.33,656.47,3170.0,657.06,660.0,654.33,656.47,3170.0
2022-07-05 10:30:00,656.17,661.58,656.17,660.59,2825.0,656.17,661.58,656.17,660.59,2825.0
2022-07-05 10:35:00,661.33,671.9,661.33,671.9,5261.0,661.33,671.9,661.33,671.9,5261.0
2022-07-05 10:40:00,669.41,672.8,668.0,668.0,2692.0,669.41,672.8,668.0,668.0,2692.0
2022-07-05 10:45:00,667.43,670.99,666.5,670.3,7051.0,667.43,670.99,666.5,670.3,7051.0
2022-07-05 10:50:00,670.67,672.99,668.74,672.99,5986.0,670.67,672.99,668.74,672.99,5986.0
2022-07-05 10:55:00,672.06,676.99,672.05,676.8,10623.0,672.06,676.99,672.05,676.8,10623.0
2022-07-05 11:00:00,675.25,677.29,669.94,676.54,19147.0,675.25,677.29,669.94,676.54,19147.0
2022-07-05 11:05:00,676.22,676.22,672.87,675.12,1634.0,676.22,676.22,672.87,675.12,1634.0
2022-07-05 11:10:00,675.11,675.11,667.25,670.04,6077.0,675.11,675.11,667.25,670.04,6077.0
2022-07-05 11:15:00,671.0,671.23,670.25,670.25,1028.0,671.0,671.23,670.25,670.25,1028.0
2022-07-05 11:20:00,674.99,674.99,673.39,673.39,1408.0,674.99,674.99,673.39,673.39,1408.0
2022-07-05 11:25:00,675.6,677.57,673.35,676.27,3081.0,675.6,677.57,673.35,676.27,3081.0
2022-07-05 11:30:00,675.65,678.65,674.23,676.49,1654.0,675.65,678.65,674.23,676.49,1654.0
2022-07-05 11:35:00,676.91,678.83,676.35,678.82,2159.0,676.91,678.83,676.35,678.82,2159.0
2022-07-05 11:40:00,679.3,685.0,679.3,685.0,2200.0,679.3,685.0,679.3,685.0,2200.0
2022-07-05 11:45:00,685.0,688.62,684.48,686.86,2471.0,685.0,688.62,684.48,686.86,2471.0
2022-07-05 11:50:00,686.0,693.46,686.0,691.89,3157.0,686.0,693.46,686.0,691.89,3157.0
2022-07-05 11:55:00,691.8,691.92,690.07,690.76,1400.0,691.8,691.92,690.07,690.76,1400.0
2022-07-05 12:00:00,691.33,693.88,688.58,690.0,4976.0,691.33,693.88,688.58,690.0,4976.0
2022-07-05 12:05:00,690.73,693.27,689.47,693.18,3470.0,690.73,693.27,689.47,693.18,3470.0
2022-07-05 12:10:00,693.29,695.83,691.16,691.39,2770.0,693.29,695.83,691.16,691.39,2770.0
2022-07-05 12:15:00,691.0,692.11,689.67,691.81,830.0,691.0,692.11,689.67,691.81,830.0
2022-07-05 12:20:00,694.99,696.9,693.83,695.44,750.0,694.99,696.9,693.83,695.44,750.0
2022-07-05 12:25:00,698.8,698.93,696.13,696.84,2800.0,698.8,698.93,696.13,696.84,2800.0
2022-07-05 12:30:00,697.79,698.72,696.35,697.58,2242.0,697.79,698.72,696.35,697.58,2242.0
2022-07-05 12:35:00,696.42,697.57,696.0,696.15,1337.0,696.42,697.57,696.0,696.15,1337.0
2022-07-05 12:40:00,696.69,696.69,694.22,694.22,809.0,696.69,696.69,694.22,694.22,809.0
2022-07-05 12:45:00,694.79,694.79,689.07,689.18,1912.0,694.79,694.79,689.07,689.18,1912.0
2022-07-05 12:50:00,689.48,690.13,687.46,687.46,4760.0,689.48,690.13,687.46,687.46,4760.0
2022-07-05 12:55:00,688.71,688.91,685.59,688.04,1625.0,688.71,688.91,685.59,688.04,1625.0
2022-07-05 13:00:00,689.37,690.68,689.13,689.87,1050.0,689.37,690.68,689.13,689.87,1050.0
2022-07-05 13:05:00,688.72,690.2,688.44,690.2,1051.0,688.72,690.2,688.44,690.2,1051.0
2022-07-05 13:10:00,691.35,692.11,690.58,691.7,800.0,691.35,692.11,690.58,691.7,800.0
2022-07-05 13:15:00,693.0,695.19,693.0,695.19,1361.0,693.0,695.19,693.0,695.19,1361.0
2022-07-05 13:20:00,695.29,697.96,694.07,696.93,3238.0,695.29,697.96,694.07,696.93,3238.0
2022-07-05 13:25:00,697.1,697.14,695.78,696.2,5151.0,697.1,697.14,695.78,696.2,5151.0
2022-07-05 13:30:00,695.47,698.99,695.31,698.99,1993.0,695.47,698.99,695.31,698.99,1993.0
2022-07-05 13:35:00,698.99,699.16,698.54,699.16,1311.0,698.99,699.16,698.54,699.16,1311.0
2022-07-05 13:40:00,699.7,700.66,698.13,698.58,5251.0,699.7,700.66,698.13,698.58,5251.0
2022-07-05 13:45:00,698.61,698.61,693.5,693.57,3200.0,698.61,698.61,693.5,693.57,3200.0
2022-07-05 13:50:00,694.11,695.68,693.95,694.74,1108.0,694.11,695.68,693.95,694.74,1108.0
2022-07-05 13:55:00,694.18,695.05,693.98,694.95,700.0,694.18,695.05,693.98,694.95,700.0
2022-07-05 14:00:00,696.19,696.19,695.0,695.0,1150.0,696.19,696.19,695.0,695.0,1150.0
2022-07-05 14:05:00,695.0,695.81,694.06,694.07,1353.0,695.0,695.81,694.06,694.07,1353.0
2022-07-05 14:10:00,694.3,695.09,694.06,694.65,1200.0,694.3,695.09,694.06,694.65,1200.0
2022-07-05 14:15:00,693.48,694.5,692.69,694.15,1634.0,693.48,694.5,692.69,694.15,1634.0
2022-07-05 14:20:00,694.24,694.83,693.8,693.8,300.0,694.24,694.83,693.8,693.8,300.0
2022-07-05 14:25:00,694.64,698.01,694.64,696.35,3021.0,694.64,698.01,694.64,696.35,3021.0
2022-07-05 14:30:00,696.43,697.79,696.2,697.14,2769.0,696.43,697.79,696.2,697.14,2769.0
2022-07-05 14:35:00,696.95,700.0,696.94,700.0,4712.0,696.95,700.0,696.94,700.0,4712.0
2022-07-05 14:40:00,699.8,699.8,697.26,697.48,3950.0,699.8,699.8,697.26,697.48,3950.0
2022-07-05 14:45:00,698.88,698.88,696.76,696.84,1500.0,698.88,698.88,696.76,696.84,1500.0
2022-07-05 14:50:00,697.07,698.57,696.61,698.57,600.0,697.07,698.57,696.61,698.57,600.0
2022-07-05 14:55:00,697.82,698.64,697.32,698.0,2114.0,697.82,698.64,697.32,698.0,2114.0
2022-07-05 15:00:00,698.86,698.86,696.62,698.83,1500.0,698.86,698.86,696.62,698.83,1500.0
2022-07-05 15:05:00,699.83,702.33,699.48,702.33,5515.0,699.83,702.33,699.48,702.33,5515.0
2022-07-05 15:10:00,703.89,707.77,703.82,707.59,6532.0,703.89,707.77,703.82,707.59,6532.0
2022-07-05 15:15:00,707.91,708.08,704.86,704.87,10847.0,707.91,708.08,704.86,704.87,10847.0
2022-07-05 15:20:00,703.64,709.54,703.64,709.54,4082.0,703.64,709.54,703.64,709.54,4082.0
2022-07-05 15:25:00,709.61,713.89,709.2,711.78,6199.0,709.61,713.89,709.2,711.78,6199.0
2022-07-05 15:30:00,712.99,713.57,711.72,713.57,2405.0,712.99,713.57,711.72,713.57,2405.0
2022-07-05 15:35:00,713.57,713.57,710.76,711.3,2509.0,713.57,713.57,710.76,711.3,2509.0
2022-07-05 15:40:00,711.81,715.41,711.27,714.98,14459.0,711.81,715.41,711.27,714.98,14459.0
2022-07-05 15:45:00,714.74,716.9,714.0,716.56,7059.0,714.74,716.9,714.0,716.56,7059.0
2022-07-05 15:50:00,716.56,719.82,713.54,719.02,22678.0,716.56,719.82,713.54,719.02,22678.0
2022-07-05 15:55:00,716.75,716.75,712.8,713.24,14420.0,716.75,716.75,712.8,713.24,14420.0
2022-07-06 09:30:00,722.09,728.41,716.74,719.21,12235.0,722.09,728.41,716.74,719.21,12235.0
2022-07-06 09:35:00,718.0,718.59,705.35,710.0,7421.0,718.0,718.59,705.35,710.0,7421.0
2022-07-06 09:40:00,710.0,725.09,707.88,718.72,21307.0,710.0,725.09,707.88,718.72,21307.0
2022-07-06 09:45:00,719.29,721.44,705.01,710.05,13751.0,719.29,721.44,705.01,710.05,13751.0
2022-07-06 09:50:00,706.62,714.18,705.23,712.5,16817.0,706.62,714.18,705.23,712.5,16817.0
2022-07-06 09:55:00,711.65,721.79,710.99,721.49,15961.0,711.65,721.79,710.99,721.49,15961.0
2022-07-06 10:00:00,722.99,723.0,712.77,714.52,9746.0,722.99,723.0,712.77,714.52,9746.0
2022-07-06 10:05:00,715.29,721.61,715.29,721.43,6855.0,715.29,721.61,715.29,721.43,6855.0
2022-07-06 10:10:00,720.64,720.64,709.23,712.25,10018.0,720.64,720.64,709.23,712.25,10018.0
2022-07-06 10:15:00,712.0,713.74,708.25,711.51,3450.0,712.0,713.74,708.25,711.51,3450.0
2022-07-06 10:20:00,713.47,715.5,710.32,711.68,1800.0,713.47,715.5,710.32,711.68,1800.0
2022-07-06 10:25:00,710.16,712.82,708.78,712.7,2478.0,710.16,712.82,708.78,712.7,2478.0
2022-07-06 10:30:00,710.0,712.73,708.26,709.98,1480.0,710.0,712.73,708.26,709.98,1480.0
2022-07-06 10:35:00,708.6,714.65,708.36,712.14,3900.0,708.6,714.65,708.36,712.14,3900.0
2022-07-06 10:40:00,712.59,717.22,710.36,717.22,2071.0,712.59,717.22,710.36,717.22,2071.0
2022-07-06 10:45:00,717.03,718.0,713.83,713.83,8025.0,717.03,718.0,713.83,713.83,8025.0
2022-07-06 10:50:00,712.51,716.41,711.44,716.41,950.0,712.51,716.41,711.44,716.41,950.0
2022-07-06 10:55:00,713.34,714.23,711.58,714.0,1000.0,713.34,714.23,711.58,714.0,1000.0
2022-07-06 11:00:00,715.15,715.26,712.0,712.0,2700.0,715.15,715.26,712.0,712.0,2700.0
2022-07-06 11:05:00,710.32,710.32,710.31,710.32,1082.0,710.32,710.32,710.31,710.32,1082.0
2022-07-06 11:10:00,709.55,710.03,707.98,709.97,1677.0,709.55,710.03,707.98,709.97,1677.0
2022-07-06 11:15:00,713.59,714.16,712.01,713.73,1802.0,713.59,714.16,712.01,713.73,1802.0
2022-07-06 11:20:00,712.44,712.44,711.16,711.16,400.0,712.44,712.44,711.16,711.16,400.0
2022-07-06 11:25:00,707.5,707.5,703.92,704.2,3007.0,707.5,707.5,703.92,704.2,3007.0
2022-07-06 11:30:00,704.0,704.73,701.55,703.27,6812.0,704.0,704.73,701.55,703.27,6812.0
2022-07-06 11:35:00,702.26,702.56,701.17,701.82,3642.0,702.26,702.56,701.17,701.82,3642.0
2022-07-06 11:40:00,701.49,704.86,700.85,704.84,2200.0,701.49,704.86,700.85,704.84,2200.0
2022-07-06 11:45:00,704.27,706.22,704.27,706.22,550.0,704.27,706.22,704.27,706.22,550.0
2022-07-06 11:50:00,706.01,707.15,705.33,705.33,1850.0,706.01,707.15,705.33,705.33,1850.0
2022-07-06 11:55:00,705.4,708.02,705.33,705.83,4200.0,705.4,708.02,705.33,705.83,4200.0
2022-07-06 12:00:00,706.02,707.0,704.7,704.7,2508.0,706.02,707.0,704.7,704.7,2508.0
2022-07-06 12:05:00,705.0,707.88,704.62,707.88,2740.0,705.0,707.88,704.62,707.88,2740.0
2022-07-06 12:10:00,707.5,709.18,707.12,708.43,6943.0,707.5,709.18,707.12,708.43,6943.0
2022-07-06 12:15:00,708.13,709.97,707.0,707.0,1345.0,708.13,709.97,707.0,707.0,1345.0
2022-07-06 12:20:00,708.0,708.3,706.33,706.46,716.0,708.0,708.3,706.33,706.46,716.0
2022-07-06 12:25:00,704.69,707.63,704.53,705.97,3096.0,704.69,707.63,704.53,705.97,3096.0
2022-07-06 12:30:00,705.91,707.26,705.73,706.46,950.0,705.91,707.26,705.73,706.46,950.0
2022-07-06 12:35:00,708.38,709.31,706.8,708.36,1595.0,708.38,709.31,706.8,708.36,1595.0
2022-07-06 12:40:00,708.11,709.06,706.61,709.06,1092.0,708.11,709.06,706.61,709.06,1092.0
2022-07-06 12:45:00,708.91,709.47,706.96,707.42,900.0,708.91,709.47,706.96,707.42,900.0
2022-07-06 12:50:00,706.81,708.08,704.66,707.4,4720.0,706.81,708.08,704.66,707.4,4720.0
2022-07-06 12:55:00,707.59,709.63,707.22,708.38,2000.0,707.59,709.63,707.22,708.38,2000.0
2022-07-06 13:00:00,709.36,710.17,709.05,709.05,800.0,709.36,710.17,709.05,709.05,800.0
2022-07-06 13:05:00,708.8,709.84,708.69,709.73,500.0,708.8,709.84,708.69,709.73,500.0
2022-07-06 13:10:00,710.42,710.42,707.84,707.84,800.0,710.42,710.42,707.84,707.84,800.0
2022-07-06 13:15:00,708.02,708.07,706.55,708.03,1100.0,708.02,708.07,706.55,708.03,1100.0
2022-07-06 13:20:00,707.24,707.75,705.8,707.25,1778.0,707.24,707.75,705.8,707.25,1778.0
2022-07-06 13:25:00,707.45,707.91,706.31,706.33,800.0,707.45,707.91,706.31,706.33,800.0
2022-07-06 13:30:00,707.2,707.2,706.6,706.6,400.0,707.2,707.2,706.6,706.6,400.0
2022-07-06 13:35:00,706.0,706.54,705.0,705.08,2220.0,706.0,706.54,705.0,705.08,2220.0
2022-07-06 13:40:00,704.44,704.53,702.13,704.2,2000.0,704.44,704.53,702.13,704.2,2000.0
2022-07-06 13:45:00,702.84,703.7,702.83,703.12,500.0,702.84,703.7,702.83,703.12,500.0
2022-07-06 13:50:00,702.6,703.58,702.6,703.02,1265.0,702.6,703.58,702.6,703.02,1265.0
2022-07-06 13:55:00,703.34,704.45,703.33,704.02,1401.0,703.34,704.45,703.33,704.02,1401.0
2022-07-06 14:00:00,701.58,705.2,701.58,703.24,1850.0,701.58,705.2,701.58,703.24,1850.0
2022-07-06 14:05:00,709.02,711.75,706.4,706.4,1406.0,709.02,711.75,706.4,706.4,1406.0
2022-07-06 14:10:00,707.76,707.76,697.01,702.0,4513.0,707.76,707.76,697.01,702.0,4513.0
2022-07-06 14:15:00,701.83,701.83,697.19,698.82,1950.0,701.83,701.83,697.19,698.82,1950.0
2022-07-06 14:20:00,698.5,701.52,698.5,701.51,1593.0,698.5,701.52,698.5,701.51,1593.0
2022-07-06 14:25:00,698.21,707.5,698.21,707.5,4586.0,698.21,707.5,698.21,707.5,4586.0
2022-07-06 14:30:00,709.46,710.5,706.66,709.84,3126.0,709.46,710.5,706.66,709.84,3126.0
2022-07-06 14:35:00,710.0,710.26,706.07,707.0,2806.0,710.0,710.26,706.07,707.0,2806.0
2022-07-06 14:40:00,708.98,710.88,708.46,709.88,4498.0,708.98,710.88,708.46,709.88,4498.0
2022-07-06 14:45:00,710.08,711.27,709.13,709.13,2450.0,710.08,711.27,709.13,709.13,2450.0
2022-07-06 14:50:00,709.83,710.6,708.5,710.6,4046.0,709.83,710.6,708.5,710.6,4046.0
2022-07-06 14:55:00,709.18,710.85,708.63,709.62,2568.0,709.18,710.85,708.63,709.62,2568.0
2022-07-06 15:00:00,710.27,710.28,707.22,708.8,2858.0,710.27,710.28,707.22,708.8,2858.0
2022-07-06 15:05:00,708.71,710.5,708.36,710.5,909.0,708.71,710.5,708.36,710.5,909.0
2022-07-06 15:10:00,710.0,711.28,708.88,710.76,2917.0,710.0,711.28,708.88,710.76,2917.0
2022-07-06 15:15:00,709.77,710.29,708.6,708.96,4056.0,709.77,710.29,708.6,708.96,4056.0
2022-07-06 15:20:00,709.25,710.53,709.24,709.9,6450.0,709.25,710.53,709.24,709.9,6450.0
2022-07-06 15:25:00,710.23,710.23,706.23,707.0,5024.0,710.23,710.23,706.23,707.0,5024.0
2022-07-06 15:30:00,707.5,709.62,706.05,709.58,10407.0,707.5,709.62,706.05,709.58,10407.0
2022-07-06 15:35:00,709.94,710.51,705.0,705.0,4849.0,709.94,710.51,705.0,705.0,4849.0
2022-07-06 15:40:00,704.79,705.97,703.67,704.1,4427.0,704.79,705.97,703.67,704.1,4427.0
2022-07-06 15:45:00,703.42,705.84,703.18,704.27,6480.0,703.42,705.84,703.18,704.27,6480.0
2022-07-06 15:50:00,704.89,704.89,700.01,700.99,7197.0,704.89,704.89,700.01,700.99,7197.0
2022-07-06 15:55:00,701.44,705.69,701.44,704.55,15032.0,701.44,705.69,701.44,704.55,15032.0
2022-07-07 09:30:00,705.04,712.19,700.74,707.65,8084.0,705.04,712.19,700.74,707.65,8084.0
2022-07-07 09:35:00,709.76,713.26,708.48,710.42,3449.0,709.76,713.26,708.48,710.42,3449.0
2022-07-07 09:40:00,711.93,711.93,707.65,710.9,3425.0,711.93,711.93,707.65,710.9,3425.0
2022-07-07 09:45:00,710.08,711.91,707.07,709.93,3100.0,710.08,711.91,707.07,709.93,3100.0
2022-07-07 09:50:00,707.21,714.88,706.2,714.88,15683.0,707.21,714.88,706.2,714.88,15683.0
2022-07-07 09:55:00,715.5,719.84,712.99,713.74,5209.0,715.5,719.84,712.99,713.74,5209.0
2022-07-07 10:00:00,712.07,712.07,707.51,710.03,7243.0,712.07,712.07,707.51,710.03,7243.0
2022-07-07 10:05:00,712.74,721.0,711.45,720.75,5092.0,712.74,721.0,711.45,720.75,5092.0
2022-07-07 10:10:00,721.2,721.2,715.41,715.41,2972.0,721.2,721.2,715.41,715.41,2972.0
2022-07-07 10:15:00,716.0,718.98,715.99,715.99,2384.0,716.0,718.98,715.99,715.99,2384.0
2022-07-07 10:20:00,714.08,714.13,712.0,713.28,2600.0,714.08,714.13,712.0,713.28,2600.0
2022-07-07 10:25:00,715.0,716.82,714.76,715.0,1103.0,715.0,716.82,714.76,715.0,1103.0
2022-07-07 10:30:00,715.8,717.02,712.37,712.51,3770.0,715.8,717.02,712.37,712.51,3770.0
2022-07-07 10:35:00,712.74,718.0,711.68,717.13,5822.0,712.74,718.0,711.68,717.13,5822.0
2022-07-07 10:40:00,718.47,721.0,718.46,720.26,3790.0,718.47,721.0,718.46,720.26,3790.0
2022-07-07 10:45:00,719.23,723.8,719.22,722.52,1742.0,719.23,723.8,719.22,722.52,1742.0
2022-07-07 10:50:00,722.51,727.0,721.72,726.76,12523.0,722.51,727.0,721.72,726.76,12523.0
2022-07-07 10:55:00,726.5,726.61,723.19,723.19,2701.0,726.5,726.61,723.19,723.19,2701.0
2022-07-07 11:00:00,722.02,723.56,721.71,723.56,5550.0,722.02,723.56,721.71,723.56,5550.0
2022-07-07 11:05:00,725.97,727.17,725.42,726.8,1941.0,725.97,727.17,725.42,726.8,1941.0
2022-07-07 11:10:00,725.0,725.27,723.53,723.53,414.0,725.0,725.27,723.53,723.53,414.0
2022-07-07 11:15:00,723.32,723.32,721.67,721.67,800.0,723.32,723.32,721.67,721.67,800.0
2022-07-07 11:20:00,721.17,721.73,717.79,718.71,7100.0,721.17,721.73,717.79,718.71,7100.0
2022-07-07 11:25:00,718.11,719.64,716.63,717.9,4520.0,718.11,719.64,716.63,717.9,4520.0
2022-07-07 11:30:00,717.0,718.03,716.22,717.25,3374.0,717.0,718.03,716.22,717.25,3374.0
2022-07-07 11:35:00,716.67,716.67,716.67,716.67,200.0,716.67,716.67,716.67,716.67,200.0
2022-07-07 11:40:00,718.91,719.81,718.83,719.81,400.0,718.91,719.81,718.83,719.81,400.0
2022-07-07 11:45:00,721.14,722.72,720.75,721.2,4048.0,721.14,722.72,720.75,721.2,4048.0
2022-07-07 11:50:00,721.95,722.0,718.31,720.04,3906.0,721.95,722.0,718.31,720.04,3906.0
2022-07-07 11:55:00,720.0,720.85,719.64,720.16,750.0,720.0,720.85,719.64,720.16,750.0
2022-07-07 12:00:00,723.05,723.53,722.69,723.1,700.0,723.05,723.53,722.69,723.1,700.0
2022-07-07 12:05:00,722.0,722.0,720.62,721.29,2202.0,722.0,722.0,720.62,721.29,2202.0
2022-07-07 12:10:00,720.09,720.23,720.09,720.16,311.0,720.09,720.23,720.09,720.16,311.0
2022-07-07 12:15:00,718.86,720.55,718.45,720.55,1450.0,718.86,720.55,718.45,720.55,1450.0
2022-07-07 12:20:00,720.27,720.39,719.0,719.0,1000.0,720.27,720.39,719.0,719.0,1000.0
2022-07-07 12:25:00,718.01,718.56,716.92,718.03,1232.0,718.01,718.56,716.92,718.03,1232.0
2022-07-07 12:30:00,718.97,718.98,718.97,718.97,100.0,718.97,718.98,718.97,718.97,100.0
2022-07-07 12:35:00,720.3,720.56,718.05,718.05,1715.0,720.3,720.56,718.05,718.05,1715.0
2022-07-07 12:40:00,718.01,718.36,717.37,718.19,700.0,718.01,718.36,717.37,718.19,700.0
2022-07-07 12:45:00,718.75,719.32,718.32,718.32,1000.0,718.75,719.32,718.32,718.32,1000.0
2022-07-07 12:50:00,717.8,718.7,717.34,718.7,1400.0,717.8,718.7,717.34,718.7,1400.0
2022-07-07 12:55:00,719.5,719.5,719.5,719.5,100.0,719.5,719.5,719.5,719.5,100.0
2022-07-07 13:00:00,720.01,721.53,719.8,721.53,300.0,720.01,721.53,719.8,721.53,300.0
2022-07-07 13:05:00,721.54,721.81,719.9,720.0,1050.0,721.54,721.81,719.9,720.0,1050.0
2022-07-07 13:10:00,720.36,720.36,719.44,719.44,600.0,720.36,720.36,719.44,719.44,600.0
2022-07-07 13:15:00,719.36,719.36,717.17,718.53,1741.0,719.36,719.36,717.17,718.53,1741.0
2022-07-07 13:20:00,718.53,718.53,718.53,718.53,0.0,718.53,718.53,718.53,718.53,0.0
2022-07-07 13:25:00,720.32,720.79,720.32,720.79,300.0,720.32,720.79,720.32,720.79,300.0
2022-07-07 13:30:00,719.97,720.82,719.96,720.15,700.0,719.97,720.82,719.96,720.15,700.0
2022-07-07 13:35:00,720.0,720.0,717.0,717.0,2260.0,720.0,720.0,717.0,717.0,2260.0
2022-07-07 13:40:00,717.0,717.0,717.0,717.0,0.0,717.0,717.0,717.0,717.0,0.0
2022-07-07 13:45:00,718.74,719.4,718.0,718.4,680.0,718.74,719.4,718.0,718.4,680.0
2022-07-07 13:50:00,718.92,719.87,718.88,719.87,306.0,718.92,719.87,718.88,719.87,306.0
2022-07-07 13:55:00,720.61,721.57,720.31,721.57,650.0,720.61,721.57,720.31,721.57,650.0
2022-07-07 14:00:00,722.87,722.87,721.42,721.42,2700.0,722.87,722.87,721.42,721.42,2700.0
2022-07-07 14:05:00,721.43,722.77,721.43,722.0,1021.0,721.43,722.77,721.43,722.0,1021.0
2022-07-07 14:10:00,722.09,722.62,722.09,722.62,513.0,722.09,722.62,722.09,722.62,513.0
2022-07-07 14:15:00,721.0,721.8,721.0,721.52,958.0,721.0,721.8,721.0,721.52,958.0
2022-07-07 14:20:00,721.24,721.57,719.63,720.61,900.0,721.24,721.57,719.63,720.61,900.0
2022-07-07 14:25:00,720.34,721.37,720.33,720.65,1200.0,720.34,721.37,720.33,720.65,1200.0
2022-07-07 14:30:00,720.22,720.61,720.21,720.22,1127.0,720.22,720.61,720.21,720.22,1127.0
2022-07-07 14:35:00,719.29,719.58,719.01,719.5,1200.0,719.29,719.58,719.01,719.5,1200.0
2022-07-07 14:40:00,719.3,719.3,716.28,716.35,2000.0,719.3,719.3,716.28,716.35,2000.0
2022-07-07 14:45:00,716.38,718.15,715.71,718.15,650.0,716.38,718.15,715.71,718.15,650.0
2022-07-07 14:50:00,718.2,718.2,717.6,717.6,400.0,718.2,718.2,717.6,717.6,400.0
2022-07-07 14:55:00,718.55,718.79,717.98,718.79,1175.0,718.55,718.79,717.98,718.79,1175.0
2022-07-07 15:00:00,719.3,719.42,718.84,719.42,612.0,719.3,719.42,718.84,719.42,612.0
2022-07-07 15:05:00,719.2,719.54,718.55,719.51,1607.0,719.2,719.54,718.55,719.51,1607.0
2022-07-07 15:10:00,719.81,720.0,718.67,718.67,1015.0,719.81,720.0,718.67,718.67,1015.0
2022-07-07 15:15:00,720.54,721.19,720.25,720.86,2210.0,720.54,721.19,720.25,720.86,2210.0
2022-07-07 15:20:00,720.58,720.58,718.59,718.59,2600.0,720.58,720.58,718.59,718.59,2600.0
2022-07-07 15:25:00,718.31,720.03,717.0,719.76,1754.0,718.31,720.03,717.0,719.76,1754.0
2022-07-07 15:30:00,719.58,722.14,719.42,721.13,6237.0,719.58,722.14,719.42,721.13,6237.0
2022-07-07 15:35:00,721.83,722.89,719.98,719.98,2900.0,721.83,722.89,719.98,719.98,2900.0
2022-07-07 15:40:00,719.44,722.33,719.31,722.33,5437.0,719.44,722.33,719.31,722.33,5437.0
2022-07-07 15:45:00,721.24,722.98,721.02,721.92,6967.0,721.24,722.98,721.02,721.92,6967.0
2022-07-07 15:50:00,722.17,723.5,721.17,721.89,10595.0,722.17,723.5,721.17,721.89,10595.0
2022-07-07 15:55:00,722.08,722.42,720.93,721.53,28871.0,722.08,722.42,720.93,721.53,28871.0
2022-07-08 09:30:00,702.22,709.63,695.55,695.55,9965.0,702.22,709.63,695.55,695.55,9965.0
2022-07-08 09:35:00,695.5,701.72,695.5,701.72,5588.0,695.5,701.72,695.5,701.72,5588.0
2022-07-08 09:40:00,701.05,701.12,696.07,699.47,10236.0,701.05,701.12,696.07,699.47,10236.0
2022-07-08 09:45:00,697.26,698.4,692.78,693.05,4485.0,697.26,698.4,692.78,693.05,4485.0
2022-07-08 09:50:00,690.5,691.0,682.2,685.64,6722.0,690.5,691.0,682.2,685.64,6722.0
2022-07-08 09:55:00,685.22,690.09,684.46,686.0,5333.0,685.22,690.09,684.46,686.0,5333.0
2022-07-08 10:00:00,684.36,689.34,682.81,689.34,3432.0,684.36,689.34,682.81,689.34,3432.0
2022-07-08 10:05:00,688.37,688.53,684.17,688.1,7615.0,688.37,688.53,684.17,688.1,7615.0
2022-07-08 10:10:00,689.15,696.96,687.38,695.92,6528.0,689.15,696.96,687.38,695.92,6528.0
2022-07-08 10:15:00,697.45,700.9,697.45,700.9,2447.0,697.45,700.9,697.45,700.9,2447.0
2022-07-08 10:20:00,699.93,702.81,698.03,702.81,4236.0,699.93,702.81,698.03,702.81,4236.0
2022-07-08 10:25:00,703.84,710.54,703.84,710.54,2800.0,703.84,710.54,703.84,710.54,2800.0
2022-07-08 10:30:00,707.44,713.58,707.44,711.24,1850.0,707.44,713.58,707.44,711.24,1850.0
2022-07-08 10:35:00,711.32,717.35,708.98,715.01,2094.0,711.32,717.35,708.98,715.01,2094.0
2022-07-08 10:40:00,716.8,719.9,714.5,718.67,2216.0,716.8,719.9,714.5,718.67,2216.0
2022-07-08 10:45:00,718.6,720.59,714.82,714.82,3323.0,718.6,720.59,714.82,714.82,3323.0
2022-07-08 10:50:00,712.15,712.85,710.41,712.34,2466.0,712.15,712.85,710.41,712.34,2466.0
2022-07-08 10:55:00,712.34,715.0,711.62,715.0,2559.0,712.34,715.0,711.62,715.0,2559.0
2022-07-08 11:00:00,716.05,716.21,714.59,716.13,962.0,716.05,716.21,714.59,716.13,962.0
2022-07-08 11:05:00,715.85,716.77,712.01,716.76,1170.0,715.85,716.77,712.01,716.76,1170.0
2022-07-08 11:10:00,717.58,717.99,714.36,714.36,1000.0,717.58,717.99,714.36,714.36,1000.0
2022-07-08 11:15:00,716.08,717.35,714.8,715.99,1120.0,716.08,717.35,714.8,715.99,1120.0
2022-07-08 11:20:00,717.53,718.77,717.53,718.77,200.0,717.53,718.77,717.53,718.77,200.0
2022-07-08 11:25:00,719.33,719.33,717.47,717.47,440.0,719.33,719.33,717.47,717.47,440.0
2022-07-08 11:30:00,718.0,719.35,716.14,718.19,800.0,718.0,719.35,716.14,718.19,800.0
2022-07-08 11:35:00,717.56,717.56,713.43,714.55,1576.0,717.56,717.56,713.43,714.55,1576.0
2022-07-08 11:40:00,715.5,715.51,712.06,712.06,2050.0,715.5,715.51,712.06,712.06,2050.0
2022-07-08 11:45:00,709.23,709.23,707.36,707.5,1479.0,709.23,709.23,707.36,707.5,1479.0
2022-07-08 11:50:00,709.0,709.0,708.71,708.71,300.0,709.0,709.0,708.71,708.71,300.0
2022-07-08 11:55:00,710.03,712.91,710.03,712.91,430.0,710.03,712.91,710.03,712.91,430.0
2022-07-08 12:00:00,713.01,713.01,712.23,712.26,2302.0,713.01,713.01,712.23,712.26,2302.0
2022-07-08 12:05:00,710.46,710.9,709.39,709.88,545.0,710.46,710.9,709.39,709.88,545.0
2022-07-08 12:10:00,709.8,709.8,709.15,709.15,400.0,709.8,709.8,709.15,709.15,400.0
2022-07-08 12:15:00,709.38,709.38,708.42,708.43,200.0,709.38,709.38,708.42,708.43,200.0
2022-07-08 12:20:00,707.51,708.33,704.51,704.51,711.0,707.51,708.33,704.51,704.51,711.0
2022-07-08 12:25:00,704.27,704.27,699.39,699.39,3668.0,704.27,704.27,699.39,699.39,3668.0
2022-07-08 12:30:00,698.78,701.95,697.43,697.95,3349.0,698.78,701.95,697.43,697.95,3349.0
2022-07-08 12:35:00,699.58,701.08,698.5,698.86,1800.0,699.58,701.08,698.5,698.86,1800.0
2022-07-08 12:40:00,698.44,699.13,697.81,697.81,597.0,698.44,699.13,697.81,697.81,597.0
2022-07-08 12:45:00,696.81,698.07,695.89,697.08,1068.0,696.81,698.07,695.89,697.08,1068.0
2022-07-08 12:50:00,699.99,699.99,699.0,699.37,2208.0,699.99,699.99,699.0,699.37,2208.0
2022-07-08 12:55:00,700.96,702.61,700.35,700.36,1140.0,700.96,702.61,700.35,700.36,1140.0
2022-07-08 13:00:00,700.17,700.44,699.38,699.43,700.0,700.17,700.44,699.38,699.43,700.0
2022-07-08 13:05:00,699.12,702.19,699.11,702.18,1748.0,699.12,702.19,699.11,702.18,1748.0
2022-07-08 13:10:00,703.84,704.12,703.47,704.12,1330.0,703.84,704.12,703.47,704.12,1330.0
2022-07-08 13:15:00,702.5,702.71,701.38,701.42,800.0,702.5,702.71,701.38,701.42,800.0
2022-07-08 13:20:00,700.66,701.88,700.16,700.42,1000.0,700.66,701.88,700.16,700.42,1000.0
2022-07-08 13:25:00,700.87,703.06,700.0,703.06,2426.0,700.87,703.06,700.0,703.06,2426.0
2022-07-08 13:30:00,702.26,702.27,700.7,700.7,1639.0,702.26,702.27,700.7,700.7,1639.0
2022-07-08 13:35:00,700.16,701.71,700.15,701.71,800.0,700.16,701.71,700.15,701.71,800.0
2022-07-08 13:40:00,701.88,702.06,701.35,701.61,1739.0,701.88,702.06,701.35,701.61,1739.0
2022-07-08 13:45:00,701.15,705.0,701.15,705.0,674.0,701.15,705.0,701.15,705.0,674.0
2022-07-08 13:50:00,704.76,705.57,704.44,705.57,870.0,704.76,705.57,704.44,705.57,870.0
2022-07-08 13:55:00,704.9,704.9,702.79,702.79,600.0,704.9,704.9,702.79,702.79,600.0
2022-07-08 14:00:00,703.68,704.93,702.23,704.5,1274.0,703.68,704.93,702.23,704.5,1274.0
2022-07-08 14:05:00,705.34,705.34,705.33,705.34,100.0,705.34,705.34,705.33,705.34,100.0
2022-07-08 14:10:00,705.26,705.42,704.34,704.34,2733.0,705.26,705.42,704.34,704.34,2733.0
2022-07-08 14:15:00,703.93,704.22,703.64,704.22,700.0,703.93,704.22,703.64,704.22,700.0
2022-07-08 14:20:00,705.0,705.78,705.0,705.6,1893.0,705.0,705.78,705.0,705.6,1893.0
2022-07-08 14:25:00,705.62,706.78,705.62,706.78,400.0,705.62,706.78,705.62,706.78,400.0
2022-07-08 14:30:00,707.0,707.0,707.0,707.0,999.0,707.0,707.0,707.0,707.0,999.0
2022-07-08 14:35:00,708.5,711.29,708.03,711.29,2000.0,708.5,711.29,708.03,711.29,2000.0
2022-07-08 14:40:00,710.0,711.07,709.58,711.07,2039.0,710.0,711.07,709.58,711.07,2039.0
2022-07-08 14:45:00,710.73,711.19,708.5,708.5,1384.0,710.73,711.19,708.5,708.5,1384.0
2022-07-08 14:50:00,708.0,709.58,708.0,708.48,1476.0,708.0,709.58,708.0,708.48,1476.0
2022-07-08 14:55:00,706.87,708.96,706.87,708.96,350.0,706.87,708.96,706.87,708.96,350.0
2022-07-08 15:00:00,708.44,708.7,707.5,708.46,2032.0,708.44,708.7,707.5,708.46,2032.0
2022-07-08 15:05:00,707.91,708.0,706.61,706.61,1750.0,707.91,708.0,706.61,706.61,1750.0
2022-07-08 15:10:00,707.4,708.07,707.4,708.07,300.0,707.4,708.07,707.4,708.07,300.0
2022-07-08 15:15:00,708.65,708.8,707.39,707.79,920.0,708.65,708.8,707.39,707.79,920.0
2022-07-08 15:20:00,707.38,707.38,706.25,706.26,200.0,707.38,707.38,706.25,706.26,200.0
2022-07-08 15:25:00,705.78,706.28,705.24,706.28,700.0,705.78,706.28,705.24,706.28,700.0
2022-07-08 15:30:00,706.92,707.03,705.34,706.22,1792.0,706.92,707.03,705.34,706.22,1792.0
2022-07-08 15:35:00,706.18,706.96,704.47,706.07,2200.0,706.18,706.96,704.47,706.07,2200.0
2022-07-08 15:40:00,707.1,708.74,706.54,708.39,3047.0,707.1,708.74,706.54,708.39,3047.0
2022-07-08 15:45:00,708.9,709.81,706.54,706.61,3759.0,708.9,709.81,706.54,706.61,3759.0
2022-07-08 15:50:00,706.57,709.19,706.57,708.35,4591.0,706.57,709.19,706.57,708.35,4591.0
2022-07-08 15:55:00,708.7,710.43,707.54,707.54,12292.0,708.7,710.43,707.54,707.54,12292.0
2022-07-11 09:30:00,696.32,696.33,684.13,684.13,10045.0,696.32,696.33,684.13,684.13,10045.0
2022-07-11 09:35:00,680.65,683.08,672.12,672.12,8698.0,680.65,683.08,672.12,672.12,8698.0
2022-07-11 09:40:00,672.01,674.03,665.87,665.87,10568.0,672.01,674.03,665.87,665.87,10568.0
2022-07-11 09:45:00,665.91,670.86,665.03,666.44,5781.0,665.91,670.86,665.03,666.44,5781.0
2022-07-11 09:50:00,667.02,667.02,661.16,663.44,5624.0,667.02,667.02,661.16,663.44,5624.0
2022-07-11 09:55:00,662.15,672.29,662.15,668.0,9022.0,662.15,672.29,662.15,668.0,9022.0
2022-07-11 10:00:00,665.94,667.03,660.82,662.91,2609.0,665.94,667.03,660.82,662.91,2609.0
2022-07-11 10:05:00,663.32,665.14,661.02,663.42,8382.0,663.32,665.14,661.02,663.42,8382.0
2022-07-11 10:10:00,664.16,669.52,662.32,665.55,6103.0,664.16,669.52,662.32,665.55,6103.0
2022-07-11 10:15:00,665.35,669.0,665.02,666.11,3538.0,665.35,669.0,665.02,666.11,3538.0
2022-07-11 10:20:00,666.21,666.3,661.9,662.44,3418.0,666.21,666.3,661.9,662.44,3418.0
2022-07-11 10:25:00,664.17,668.84,664.17,665.73,1700.0,664.17,668.84,664.17,665.73,1700.0
2022-07-11 10:30:00,666.22,667.76,666.21,666.72,1974.0,666.22,667.76,666.21,666.72,1974.0
2022-07-11 10:35:00,664.59,669.66,664.59,669.32,2443.0,664.59,669.66,664.59,669.32,2443.0
2022-07-11 10:40:00,670.57,671.87,668.5,669.24,2325.0,670.57,671.87,668.5,669.24,2325.0
2022-07-11 10:45:00,669.25,669.25,666.41,666.49,550.0,669.25,669.25,666.41,666.49,550.0
2022-07-11 10:50:00,665.86,667.0,665.0,665.12,2015.0,665.86,667.0,665.0,665.12,2015.0
2022-07-11 10:55:00,665.38,665.51,663.8,664.0,1709.0,665.38,665.51,663.8,664.0,1709.0
2022-07-11 11:00:00,662.07,663.6,662.07,662.98,1600.0,662.07,663.6,662.07,662.98,1600.0
2022-07-11 11:05:00,664.11,666.2,663.93,666.2,800.0,664.11,666.2,663.93,666.2,800.0
2022-07-11 11:10:00,667.2,667.2,666.27,667.12,1500.0,667.2,667.2,666.27,667.12,1500.0
2022-07-11 11:15:00,668.0,670.28,666.27,666.27,1700.0,668.0,670.28,666.27,666.27,1700.0
2022-07-11 11:20:00,665.92,666.91,664.5,665.0,1000.0,665.92,666.91,664.5,665.0,1000.0
2022-07-11 11:25:00,664.4,665.32,664.4,664.63,700.0,664.4,665.32,664.4,664.63,700.0
2022-07-11 11:30:00,664.19,664.19,662.8,662.8,463.0,664.19,664.19,662.8,662.8,463.0
2022-07-11 11:35:00,663.29,664.32,661.6,663.0,2950.0,663.29,664.32,661.6,663.0,2950.0
2022-07-11 11:40:00,662.0,662.37,661.06,662.37,600.0,662.0,662.37,661.06,662.37,600.0
2022-07-11 11:45:00,663.22,663.22,661.9,662.18,1650.0,663.22,663.22,661.9,662.18,1650.0
2022-07-11 11:50:00,662.34,662.93,662.12,662.12,1600.0,662.34,662.93,662.12,662.12,1600.0
2022-07-11 11:55:00,662.6,663.25,660.65,662.0,4655.0,662.6,663.25,660.65,662.0,4655.0
2022-07-11 12:00:00,661.34,661.34,660.0,660.0,700.0,661.34,661.34,660.0,660.0,700.0
2022-07-11 12:05:00,660.52,660.53,659.8,659.8,700.0,660.52,660.53,659.8,659.8,700.0
2022-07-11 12:10:00,661.51,663.0,661.51,663.0,2142.0,661.51,663.0,661.51,663.0,2142.0
2022-07-11 12:15:00,662.52,664.48,662.32,664.48,1530.0,662.52,664.48,662.32,664.48,1530.0
2022-07-11 12:20:00,664.18,664.18,662.39,662.5,1715.0,664.18,664.18,662.39,662.5,1715.0
2022-07-11 12:25:00,662.88,664.34,662.88,662.9,1253.0,662.88,664.34,662.88,662.9,1253.0
2022-07-11 12:30:00,663.07,663.07,661.78,661.78,500.0,663.07,663.07,661.78,661.78,500.0
2022-07-11 12:35:00,661.77,662.49,661.36,662.49,1518.0,661.77,662.49,661.36,662.49,1518.0
2022-07-11 12:40:00,661.1,661.1,659.83,660.76,2350.0,661.1,661.1,659.83,660.76,2350.0
2022-07-11 12:45:00,661.13,661.85,659.0,660.19,5016.0,661.13,661.85,659.0,660.19,5016.0
2022-07-11 12:50:00,660.47,661.09,658.86,659.15,2800.0,660.47,661.09,658.86,659.15,2800.0
2022-07-11 12:55:00,659.26,660.29,658.95,660.04,2100.0,659.26,660.29,658.95,660.04,2100.0
2022-07-11 13:00:00,660.47,663.37,660.47,662.11,2300.0,660.47,663.37,660.47,662.11,2300.0
2022-07-11 13:05:00,661.96,664.93,661.95,664.93,900.0,661.96,664.93,661.95,664.93,900.0
2022-07-11 13:10:00,664.07,666.95,663.87,666.95,3500.0,664.07,666.95,663.87,666.95,3500.0
2022-07-11 13:15:00,665.49,666.79,664.21,664.21,4508.0,665.49,666.79,664.21,664.21,4508.0
2022-07-11 13:20:00,664.22,664.99,664.21,664.99,1245.0,664.22,664.99,664.21,664.99,1245.0
2022-07-11 13:25:00,664.99,665.37,663.7,664.48,2135.0,664.99,665.37,663.7,664.48,2135.0
2022-07-11 13:30:00,664.13,666.67,664.12,665.53,2756.0,664.13,666.67,664.12,665.53,2756.0
2022-07-11 13:35:00,665.5,666.19,665.38,666.0,2210.0,665.5,666.19,665.38,666.0,2210.0
2022-07-11 13:40:00,666.2,666.2,664.75,664.75,1732.0,666.2,666.2,664.75,664.75,1732.0
2022-07-11 13:45:00,664.43,664.43,662.75,663.5,1315.0,664.43,664.43,662.75,663.5,1315.0
2022-07-11 13:50:00,664.18,665.15,664.18,664.18,400.0,664.18,665.15,664.18,664.18,400.0
2022-07-11 13:55:00,664.43,664.43,664.27,664.27,200.0,664.43,664.43,664.27,664.27,200.0
2022-07-11 14:00:00,664.81,664.81,661.93,661.94,1100.0,664.81,664.81,661.93,661.94,1100.0
2022-07-11 14:05:00,661.84,663.39,661.83,663.16,1396.0,661.84,663.39,661.83,663.16,1396.0
2022-07-11 14:10:00,662.13,662.24,661.61,662.13,1619.0,662.13,662.24,661.61,662.13,1619.0
2022-07-11 14:15:00,662.5,662.74,661.73,662.64,2109.0,662.5,662.74,661.73,662.64,2109.0
2022-07-11 14:20:00,662.85,662.85,661.47,661.47,1575.0,662.85,662.85,661.47,661.47,1575.0
2022-07-11 14:25:00,661.55,661.77,660.69,661.77,3153.0,661.55,661.77,660.69,661.77,3153.0
2022-07-11 14:30:00,660.38,661.02,660.38,661.02,200.0,660.38,661.02,660.38,661.02,200.0
2022-07-11 14:35:00,660.46,661.81,660.25,661.42,1400.0,660.46,661.81,660.25,661.42,1400.0
2022-07-11 14:40:00,662.12,663.64,662.12,663.64,659.0,662.12,663.64,662.12,663.64,659.0
2022-07-11 14:45:00,662.69,662.69,662.14,662.22,765.0,662.69,662.69,662.14,662.22,765.0
2022-07-11 14:50:00,661.22,662.47,660.71,662.47,1200.0,661.22,662.47,660.71,662.47,1200.0
2022-07-11 14:55:00,662.23,663.03,661.31,661.39,1701.0,662.23,663.03,661.31,661.39,1701.0
2022-07-11 15:00:00,660.91,660.91,660.11,660.63,1500.0,660.91,660.91,660.11,660.63,1500.0
2022-07-11 15:05:00,660.37,660.38,656.19,657.98,4975.0,660.37,660.38,656.19,657.98,4975.0
2022-07-11 15:10:00,657.99,658.9,657.99,658.9,1200.0,657.99,658.9,657.99,658.9,1200.0
2022-07-11 15:15:00,658.9,658.9,657.64,658.9,720.0,658.9,658.9,657.64,658.9,720.0
2022-07-11 15:20:00,658.48,660.08,658.47,659.87,800.0,658.48,660.08,658.47,659.87,800.0
2022-07-11 15:25:00,660.35,661.0,660.35,660.99,1450.0,660.35,661.0,660.35,660.99,1450.0
2022-07-11 15:30:00,661.34,661.54,660.08,660.08,1750.0,661.34,661.54,660.08,660.08,1750.0
2022-07-11 15:35:00,657.5,660.48,657.5,659.21,2232.0,657.5,660.48,657.5,659.21,2232.0
2022-07-11 15:40:00,659.28,660.4,658.42,658.42,2743.0,659.28,660.4,658.42,658.42,2743.0
2022-07-11 15:45:00,658.99,659.19,658.09,659.05,5405.0,658.99,659.19,658.09,659.05,5405.0
2022-07-11 15:50:00,657.5,658.21,654.56,656.35,12989.0,657.5,658.21,654.56,656.35,12989.0
2022-07-11 15:55:00,656.74,661.24,656.73,660.74,18151.0,656.74,661.24,656.73,660.74,18151.0
2022-07-12 09:30:00,663.2,667.99,657.0,662.21,20376.0,663.2,667.99,657.0,662.21,20376.0
2022-07-12 09:35:00,663.05,678.41,660.89,674.29,11878.0,663.05,678.41,660.89,674.29,11878.0
2022-07-12 09:40:00,673.59,675.73,666.8,667.0,3099.0,673.59,675.73,666.8,667.0,3099.0
2022-07-12 09:45:00,664.5,664.5,651.0,651.0,6783.0,664.5,664.5,651.0,651.0,6783.0
2022-07-12 09:50:00,650.33,658.46,650.31,657.07,3044.0,650.33,658.46,650.31,657.07,3044.0
2022-07-12 09:55:00,656.01,656.75,650.32,651.04,3707.0,656.01,656.75,650.32,651.04,3707.0
2022-07-12 10:00:00,651.0,651.0,643.59,645.27,7395.0,651.0,651.0,643.59,645.27,7395.0
2022-07-12 10:05:00,647.85,650.43,643.63,646.67,5823.0,647.85,650.43,643.63,646.67,5823.0
2022-07-12 10:10:00,650.09,653.0,644.34,653.0,5288.0,650.09,653.0,644.34,653.0,5288.0
2022-07-12 10:15:00,654.32,655.0,648.26,653.58,2862.0,654.32,655.0,648.26,653.58,2862.0
2022-07-12 10:20:00,655.73,658.0,651.0,652.39,10384.0,655.73,658.0,651.0,652.39,10384.0
2022-07-12 10:25:00,652.96,656.0,652.95,654.54,4446.0,652.96,656.0,652.95,654.54,4446.0
2022-07-12 10:30:00,656.72,664.49,655.86,662.0,5654.0,656.72,664.49,655.86,662.0,5654.0
2022-07-12 10:35:00,660.76,661.79,658.01,658.01,300.0,660.76,661.79,658.01,658.01,300.0
2022-07-12 10:40:00,655.98,655.98,652.0,654.02,1807.0,655.98,655.98,652.0,654.02,1807.0
2022-07-12 10:45:00,654.14,656.46,651.8,654.36,2200.0,654.14,656.46,651.8,654.36,2200.0
2022-07-12 10:50:00,652.0,652.0,652.0,652.0,100.0,652.0,652.0,652.0,652.0,100.0
2022-07-12 10:55:00,659.72,660.0,658.84,660.0,2449.0,659.72,660.0,658.84,660.0,2449.0
2022-07-12 11:00:00,660.16,660.98,658.2,658.2,1300.0,660.16,660.98,658.2,658.2,1300.0
2022-07-12 11:05:00,656.0,661.74,656.0,660.07,2381.0,656.0,661.74,656.0,660.07,2381.0
2022-07-12 11:10:00,661.61,664.64,661.61,662.29,1025.0,661.61,664.64,661.61,662.29,1025.0
2022-07-12 11:15:00,661.48,661.48,659.38,661.11,800.0,661.48,661.48,659.38,661.11,800.0
2022-07-12 11:20:00,659.24,662.27,659.24,660.0,1788.0,659.24,662.27,659.24,660.0,1788.0
2022-07-12 11:25:00,660.0,663.77,660.0,662.43,2011.0,660.0,663.77,660.0,662.43,2011.0
2022-07-12 11:30:00,663.94,666.28,663.5,666.28,2019.0,663.94,666.28,663.5,666.28,2019.0
2022-07-12 11:35:00,664.14,665.62,662.32,665.62,1208.0,664.14,665.62,662.32,665.62,1208.0
2022-07-12 11:40:00,666.0,666.27,660.22,661.64,3581.0,666.0,666.27,660.22,661.64,3581.0
2022-07-12 11:45:00,662.14,663.1,661.27,663.1,1850.0,662.14,663.1,661.27,663.1,1850.0
2022-07-12 11:50:00,662.5,663.47,662.22,662.93,1742.0,662.5,663.47,662.22,662.93,1742.0
2022-07-12 11:55:00,662.0,665.25,662.0,664.44,1400.0,662.0,665.25,662.0,664.44,1400.0
2022-07-12 12:00:00,664.33,665.67,664.0,665.07,1896.0,664.33,665.67,664.0,665.07,1896.0
2022-07-12 12:05:00,664.69,669.67,663.86,663.86,2618.0,664.69,669.67,663.86,663.86,2618.0
2022-07-12 12:10:00,664.0,665.48,664.0,665.48,400.0,664.0,665.48,664.0,665.48,400.0
2022-07-12 12:15:00,666.56,668.06,666.43,668.06,650.0,666.56,668.06,666.43,668.06,650.0
2022-07-12 12:20:00,668.34,668.34,666.57,667.74,975.0,668.34,668.34,666.57,667.74,975.0
2022-07-12 12:25:00,666.95,666.95,665.66,665.66,400.0,666.95,666.95,665.66,665.66,400.0
2022-07-12 12:30:00,666.75,667.05,664.31,667.05,1500.0,666.75,667.05,664.31,667.05,1500.0
2022-07-12 12:35:00,667.0,667.71,666.9,666.92,950.0,667.0,667.71,666.9,666.92,950.0
2022-07-12 12:40:00,665.07,665.42,665.0,665.42,406.0,665.07,665.42,665.0,665.42,406.0
2022-07-12 12:45:00,664.53,667.52,664.53,667.13,700.0,664.53,667.52,664.53,667.13,700.0
2022-07-12 12:50:00,665.0,665.0,662.38,663.0,2169.0,665.0,665.0,662.38,663.0,2169.0
2022-07-12 12:55:00,664.19,664.54,663.86,664.13,1117.0,664.19,664.54,663.86,664.13,1117.0
2022-07-12 13:00:00,667.36,667.36,661.8,662.55,800.0,667.36,667.36,661.8,662.55,800.0
2022-07-12 13:05:00,660.42,661.43,660.42,661.43,400.0,660.42,661.43,660.42,661.43,400.0
2022-07-12 13:10:00,662.88,664.48,662.83,664.48,500.0,662.88,664.48,662.83,664.48,500.0
2022-07-12 13:15:00,663.93,663.93,663.93,663.93,100.0,663.93,663.93,663.93,663.93,100.0
2022-07-12 13:20:00,663.81,663.81,662.0,662.0,400.0,663.81,663.81,662.0,662.0,400.0
2022-07-12 13:25:00,662.77,662.77,661.35,662.14,1342.0,662.77,662.77,661.35,662.14,1342.0
2022-07-12 13:30:00,663.69,665.2,663.6,663.98,561.0,663.69,665.2,663.6,663.98,561.0
2022-07-12 13:35:00,663.51,664.34,662.01,663.4,800.0,663.51,664.34,662.01,663.4,800.0
2022-07-12 13:40:00,665.14,665.15,663.05,663.73,690.0,665.14,665.15,663.05,663.73,690.0
2022-07-12 13:45:00,663.92,663.92,662.86,663.68,400.0,663.92,663.92,662.86,663.68,400.0
2022-07-12 13:50:00,664.16,664.17,664.16,664.16,100.0,664.16,664.17,664.16,664.16,100.0
2022-07-12 13:55:00,664.51,665.0,663.79,663.79,1948.0,664.51,665.0,663.79,663.79,1948.0
2022-07-12 14:00:00,663.66,663.66,661.87,662.12,2498.0,663.66,663.66,661.87,662.12,2498.0
2022-07-12 14:05:00,660.06,661.32,660.06,661.32,2624.0,660.06,661.32,660.06,661.32,2624.0
2022-07-12 14:10:00,660.93,663.14,660.92,663.14,4732.0,660.93,663.14,660.92,663.14,4732.0
2022-07-12 14:15:00,662.4,663.45,662.22,663.45,2710.0,662.4,663.45,662.22,663.45,2710.0
2022-07-12 14:20:00,663.42,664.92,663.41,664.21,2438.0,663.42,664.92,663.41,664.21,2438.0
2022-07-12 14:25:00,663.91,664.37,663.67,664.37,600.0,663.91,664.37,663.67,664.37,600.0
2022-07-12 14:30:00,664.71,664.94,661.75,661.97,5414.0,664.71,664.94,661.75,661.97,5414.0
2022-07-12 14:35:00,662.49,663.02,662.49,662.91,1243.0,662.49,663.02,662.49,662.91,1243.0
2022-07-12 14:40:00,662.83,663.8,662.71,663.8,400.0,662.83,663.8,662.71,663.8,400.0
2022-07-12 14:45:00,664.41,664.65,663.77,664.57,2214.0,664.41,664.65,663.77,664.57,2214.0
2022-07-12 14:50:00,664.29,664.29,661.99,662.55,1850.0,664.29,664.29,661.99,662.55,1850.0
2022-07-12 14:55:00,662.08,662.08,659.8,660.46,1035.0,662.08,662.08,659.8,660.46,1035.0
2022-07-12 15:00:00,659.03,659.33,656.69,656.91,3430.0,659.03,659.33,656.69,656.91,3430.0
2022-07-12 15:05:00,657.54,657.66,654.99,654.99,3866.0,657.54,657.66,654.99,654.99,3866.0
2022-07-12 15:10:00,655.4,656.88,654.18,656.16,2800.0,655.4,656.88,654.18,656.16,2800.0
2022-07-12 15:15:00,656.33,656.97,655.06,656.95,2726.0,656.33,656.97,655.06,656.95,2726.0
2022-07-12 15:20:00,656.52,656.52,654.86,654.86,2900.0,656.52,656.52,654.86,654.86,2900.0
2022-07-12 15:25:00,654.77,656.5,654.23,654.32,7098.0,654.77,656.5,654.23,654.32,7098.0
2022-07-12 15:30:00,654.21,655.1,653.0,653.0,5634.0,654.21,655.1,653.0,653.0,5634.0
2022-07-12 15:35:00,652.63,653.21,650.83,653.21,4685.0,652.63,653.21,650.83,653.21,4685.0
2022-07-12 15:40:00,653.47,654.88,653.0,653.89,5619.0,653.47,654.88,653.0,653.89,5619.0
2022-07-12 15:45:00,654.66,655.35,653.5,654.33,6147.0,654.66,655.35,653.5,654.33,6147.0
2022-07-12 15:50:00,654.0,656.96,654.0,656.56,6629.0,654.0,656.96,654.0,656.56,6629.0
2022-07-12 15:55:00,657.45,658.1,653.02,653.33,32779.0,657.45,658.1,653.02,653.33,32779.0
2022-07-13 09:30:00,633.0,636.5,617.52,618.73,27868.0,633.0,636.5,617.52,618.73,27868.0
2022-07-13 09:35:00,617.1,629.75,615.54,629.26,12119.0,617.1,629.75,615.54,629.26,12119.0
2022-07-13 09:40:00,631.0,635.24,627.41,628.45,3172.0,631.0,635.24,627.41,628.45,3172.0
2022-07-13 09:45:00,630.44,642.67,630.44,642.67,5330.0,630.44,642.67,630.44,642.67,5330.0
2022-07-13 09:50:00,642.58,643.67,635.22,637.91,4254.0,642.58,643.67,635.22,637.91,4254.0
2022-07-13 09:55:00,637.43,641.57,634.0,639.71,2076.0,637.43,641.57,634.0,639.71,2076.0
2022-07-13 10:00:00,636.6,643.03,636.6,641.26,1936.0,636.6,643.03,636.6,641.26,1936.0
2022-07-13 10:05:00,636.85,636.85,630.0,631.04,7883.0,636.85,636.85,630.0,631.04,7883.0
2022-07-13 10:10:00,631.8,640.63,631.01,640.63,2864.0,631.8,640.63,631.01,640.63,2864.0
2022-07-13 10:15:00,638.66,638.66,632.9,632.9,600.0,638.66,638.66,632.9,632.9,600.0
2022-07-13 10:20:00,632.0,638.06,632.0,635.26,4515.0,632.0,638.06,632.0,635.26,4515.0
2022-07-13 10:25:00,636.24,641.56,634.82,641.56,2516.0,636.24,641.56,634.82,641.56,2516.0
2022-07-13 10:30:00,643.97,651.44,642.95,648.82,10927.0,643.97,651.44,642.95,648.82,10927.0
2022-07-13 10:35:00,651.0,652.69,648.73,648.73,3943.0,651.0,652.69,648.73,648.73,3943.0
2022-07-13 10:40:00,649.63,655.88,649.62,655.88,2787.0,649.63,655.88,649.62,655.88,2787.0
2022-07-13 10:45:00,658.64,660.36,655.85,658.5,4320.0,658.64,660.36,655.85,658.5,4320.0
2022-07-13 10:50:00,658.57,660.51,656.32,656.32,5076.0,658.57,660.51,656.32,656.32,5076.0
2022-07-13 10:55:00,656.43,662.01,656.42,662.01,1942.0,656.43,662.01,656.42,662.01,1942.0
2022-07-13 11:00:00,660.35,662.2,658.57,659.89,7866.0,660.35,662.2,658.57,659.89,7866.0
2022-07-13 11:05:00,660.0,666.2,660.0,663.53,3243.0,660.0,666.2,660.0,663.53,3243.0
2022-07-13 11:10:00,663.5,666.17,661.24,661.24,1926.0,663.5,666.17,661.24,661.24,1926.0
2022-07-13 11:15:00,663.03,663.2,659.94,659.94,1925.0,663.03,663.2,659.94,659.94,1925.0
2022-07-13 11:20:00,661.25,662.53,660.48,660.48,875.0,661.25,662.53,660.48,660.48,875.0
2022-07-13 11:25:00,657.0,657.55,656.43,656.43,949.0,657.0,657.55,656.43,656.43,949.0
2022-07-13 11:30:00,655.55,657.06,654.6,655.06,5500.0,655.55,657.06,654.6,655.06,5500.0
2022-07-13 11:35:00,654.42,655.68,653.67,653.67,2356.0,654.42,655.68,653.67,653.67,2356.0
2022-07-13 11:40:00,652.9,653.6,650.91,651.36,1209.0,652.9,653.6,650.91,651.36,1209.0
2022-07-13 11:45:00,649.68,649.95,648.14,649.87,1668.0,649.68,649.95,648.14,649.87,1668.0
2022-07-13 11:50:00,650.46,652.63,649.37,650.1,5200.0,650.46,652.63,649.37,650.1,5200.0
2022-07-13 11:55:00,649.57,651.15,649.0,649.58,3980.0,649.57,651.15,649.0,649.58,3980.0
2022-07-13 12:00:00,650.13,654.5,648.5,654.5,2280.0,650.13,654.5,648.5,654.5,2280.0
2022-07-13 12:05:00,654.52,655.42,653.64,654.51,2836.0,654.52,655.42,653.64,654.51,2836.0
2022-07-13 12:10:00,654.51,654.51,647.0,647.0,1849.0,654.51,654.51,647.0,647.0,1849.0
2022-07-13 12:15:00,646.98,647.17,646.42,646.43,500.0,646.98,647.17,646.42,646.43,500.0
2022-07-13 12:20:00,647.86,648.26,647.0,647.36,1376.0,647.86,648.26,647.0,647.36,1376.0
2022-07-13 12:25:00,648.92,649.66,648.81,649.12,2193.0,648.92,649.66,648.81,649.12,2193.0
2022-07-13 12:30:00,651.42,651.8,650.0,650.0,2527.0,651.42,651.8,650.0,650.0,2527.0
2022-07-13 12:35:00,650.39,650.99,648.87,650.99,600.0,650.39,650.99,648.87,650.99,600.0
2022-07-13 12:40:00,651.5,651.5,650.32,650.32,1000.0,651.5,651.5,650.32,650.32,1000.0
2022-07-13 12:45:00,649.84,651.54,649.79,651.54,2276.0,649.84,651.54,649.79,651.54,2276.0
2022-07-13 12:50:00,651.4,653.92,651.4,653.08,3869.0,651.4,653.92,651.4,653.08,3869.0
2022-07-13 12:55:00,652.94,653.81,652.49,652.51,700.0,652.94,653.81,652.49,652.51,700.0
2022-07-13 13:00:00,653.45,657.81,652.89,655.93,1105.0,653.45,657.81,652.89,655.93,1105.0
2022-07-13 13:05:00,656.0,656.8,654.62,654.62,3111.0,656.0,656.8,654.62,654.62,3111.0
2022-07-13 13:10:00,654.62,654.62,654.62,654.62,0.0,654.62,654.62,654.62,654.62,0.0
2022-07-13 13:15:00,655.5,655.5,653.1,653.88,2083.0,655.5,655.5,653.1,653.88,2083.0
2022-07-13 13:20:00,653.4,653.54,653.4,653.5,400.0,653.4,653.54,653.4,653.5,400.0
2022-07-13 13:25:00,653.5,653.5,651.51,652.59,1445.0,653.5,653.5,651.51,652.59,1445.0
2022-07-13 13:30:00,652.82,653.31,651.99,652.31,16824.0,652.82,653.31,651.99,652.31,16824.0
2022-07-13 13:35:00,652.25,653.43,651.79,652.38,5700.0,652.25,653.43,651.79,652.38,5700.0
2022-07-13 13:40:00,654.63,657.62,654.63,657.62,4289.0,654.63,657.62,654.63,657.62,4289.0
2022-07-13 13:45:00,657.26,657.26,655.69,656.74,2632.0,657.26,657.26,655.69,656.74,2632.0
2022-07-13 13:50:00,657.3,657.3,656.02,656.02,865.0,657.3,657.3,656.02,656.02,865.0
2022-07-13 13:55:00,655.65,657.42,655.51,657.42,1361.0,655.65,657.42,655.51,657.42,1361.0
2022-07-13 14:00:00,655.0,655.5,650.64,651.79,6785.0,655.0,655.5,650.64,651.79,6785.0
2022-07-13 14:05:00,651.7,653.69,650.97,652.0,3481.0,651.7,653.69,650.97,652.0,3481.0
2022-07-13 14:10:00,653.91,654.51,653.17,654.51,435.0,653.91,654.51,653.17,654.51,435.0
2022-07-13 14:15:00,654.31,655.29,653.83,655.29,547.0,654.31,655.29,653.83,655.29,547.0
2022-07-13 14:20:00,655.04,657.02,655.04,657.02,1935.0,655.04,657.02,655.04,657.02,1935.0
2022-07-13 14:25:00,657.54,657.54,655.64,655.64,660.0,657.54,657.54,655.64,655.64,660.0
2022-07-13 14:30:00,656.03,657.35,654.15,655.57,1252.0,656.03,657.35,654.15,655.57,1252.0
2022-07-13 14:35:00,655.57,655.57,654.12,654.98,1525.0,655.57,655.57,654.12,654.98,1525.0
2022-07-13 14:40:00,655.07,655.14,653.61,654.09,1254.0,655.07,655.14,653.61,654.09,1254.0
2022-07-13 14:45:00,654.32,654.32,651.32,651.96,3380.0,654.32,654.32,651.32,651.96,3380.0
2022-07-13 14:50:00,652.0,653.36,651.99,653.36,3394.0,652.0,653.36,651.99,653.36,3394.0
2022-07-13 14:55:00,653.52,655.81,651.41,655.81,1400.0,653.52,655.81,651.41,655.81,1400.0
2022-07-13 15:00:00,655.15,655.15,655.0,655.0,482.0,655.15,655.15,655.0,655.0,482.0
2022-07-13 15:05:00,653.7,653.7,651.22,652.44,6425.0,653.7,653.7,651.22,652.44,6425.0
2022-07-13 15:10:00,653.55,655.3,653.55,655.3,1000.0,653.55,655.3,653.55,655.3,1000.0
2022-07-13 15:15:00,654.0,655.14,653.99,655.14,730.0,654.0,655.14,653.99,655.14,730.0
2022-07-13 15:20:00,655.0,655.0,654.35,654.35,200.0,655.0,655.0,654.35,654.35,200.0
2022-07-13 15:25:00,653.0,653.23,652.18,653.11,3700.0,653.0,653.23,652.18,653.11,3700.0
2022-07-13 15:30:00,653.01,653.11,652.17,652.73,8480.0,653.01,653.11,652.17,652.73,8480.0
2022-07-13 15:35:00,652.58,655.94,652.27,654.91,9393.0,652.58,655.94,652.27,654.91,9393.0
2022-07-13 15:40:00,654.35,654.79,652.93,654.79,8440.0,654.35,654.79,652.93,654.79,8440.0
2022-07-13 15:45:00,654.32,655.45,653.91,654.57,4750.0,654.32,655.45,653.91,654.57,4750.0
2022-07-13 15:50:00,654.11,656.0,652.31,656.0,13809.0,654.11,656.0,652.31,656.0,13809.0
2022-07-13 15:55:00,655.77,658.93,655.23,656.38,41089.0,655.77,658.93,655.23,656.38,41089.0
2022-07-14 09:30:00,648.34,651.01,640.1,640.11,10098.0,648.34,651.01,640.1,640.11,10098.0
2022-07-14 09:35:00,640.0,643.0,637.67,639.92,4482.0,640.0,643.0,637.67,639.92,4482.0
2022-07-14 09:40:00,638.0,638.91,634.03,634.62,6972.0,638.0,638.91,634.03,634.62,6972.0
2022-07-14 09:45:00,634.09,643.09,634.09,639.31,6855.0,634.09,643.09,634.09,639.31,6855.0
2022-07-14 09:50:00,643.55,644.75,636.05,639.49,19170.0,643.55,644.75,636.05,639.49,19170.0
2022-07-14 09:55:00,640.86,645.24,640.86,641.7,4574.0,640.86,645.24,640.86,641.7,4574.0
2022-07-14 10:00:00,640.0,640.37,634.71,634.8,6631.0,640.0,640.37,634.71,634.8,6631.0
2022-07-14 10:05:00,634.0,634.47,632.0,633.8,4075.0,634.0,634.47,632.0,633.8,4075.0
2022-07-14 10:10:00,632.33,633.73,630.23,632.93,5701.0,632.33,633.73,630.23,632.93,5701.0
2022-07-14 10:15:00,632.29,634.17,632.29,632.71,3298.0,632.29,634.17,632.29,632.71,3298.0
2022-07-14 10:20:00,634.06,636.58,632.56,636.19,3349.0,634.06,636.58,632.56,636.19,3349.0
2022-07-14 10:25:00,633.55,634.98,633.0,634.97,2400.0,633.55,634.98,633.0,634.97,2400.0
2022-07-14 10:30:00,634.0,640.44,632.43,637.51,3655.0,634.0,640.44,632.43,637.51,3655.0
2022-07-14 10:35:00,637.82,638.58,634.52,637.04,4075.0,637.82,638.58,634.52,637.04,4075.0
2022-07-14 10:40:00,637.22,640.4,637.08,637.08,4150.0,637.22,640.4,637.08,637.08,4150.0
2022-07-14 10:45:00,637.93,640.0,637.01,638.57,4389.0,637.93,640.0,637.01,638.57,4389.0
2022-07-14 10:50:00,639.64,644.11,639.64,643.54,2402.0,639.64,644.11,639.64,643.54,2402.0
2022-07-14 10:55:00,643.0,644.53,641.21,644.53,2689.0,643.0,644.53,641.21,644.53,2689.0
2022-07-14 11:00:00,644.93,649.04,644.93,646.79,25555.0,644.93,649.04,644.93,646.79,25555.0
2022-07-14 11:05:00,646.41,650.72,645.63,650.72,22818.0,646.41,650.72,645.63,650.72,22818.0
2022-07-14 11:10:00,650.74,651.79,648.19,649.14,4202.0,650.74,651.79,648.19,649.14,4202.0
2022-07-14 11:15:00,647.97,653.0,646.57,653.0,2740.0,647.97,653.0,646.57,653.0,2740.0
2022-07-14 11:20:00,654.52,655.63,652.34,654.26,4309.0,654.52,655.63,652.34,654.26,4309.0
2022-07-14 11:25:00,654.57,654.96,652.0,652.0,1478.0,654.57,654.96,652.0,652.0,1478.0
2022-07-14 11:30:00,653.46,653.46,650.0,650.0,850.0,653.46,653.46,650.0,650.0,850.0
2022-07-14 11:35:00,649.46,650.51,646.06,650.2,4623.0,649.46,650.51,646.06,650.2,4623.0
2022-07-14 11:40:00,652.0,655.29,652.0,654.9,2683.0,652.0,655.29,652.0,654.9,2683.0
2022-07-14 11:45:00,654.81,655.0,654.2,654.5,1731.0,654.81,655.0,654.2,654.5,1731.0
2022-07-14 11:50:00,654.5,655.39,653.25,654.64,3583.0,654.5,655.39,653.25,654.64,3583.0
2022-07-14 11:55:00,654.41,655.06,653.15,655.0,2385.0,654.41,655.06,653.15,655.0,2385.0
2022-07-14 12:00:00,654.8,654.8,654.8,654.8,100.0,654.8,654.8,654.8,654.8,100.0
2022-07-14 12:05:00,653.94,653.94,651.91,653.22,2989.0,653.94,653.94,651.91,653.22,2989.0
2022-07-14 12:10:00,654.09,654.09,654.08,654.09,100.0,654.09,654.09,654.08,654.09,100.0
2022-07-14 12:15:00,654.26,654.26,654.26,654.26,100.0,654.26,654.26,654.26,654.26,100.0
2022-07-14 12:20:00,655.06,656.08,652.84,653.04,2129.0,655.06,656.08,652.84,653.04,2129.0
2022-07-14 12:25:00,652.99,654.42,652.37,653.15,4535.0,652.99,654.42,652.37,653.15,4535.0
2022-07-14 12:30:00,653.33,654.2,653.33,653.99,900.0,653.33,654.2,653.33,653.99,900.0
2022-07-14 12:35:00,654.01,654.87,653.5,654.73,3887.0,654.01,654.87,653.5,654.73,3887.0
2022-07-14 12:40:00,653.31,653.91,652.81,653.15,2615.0,653.31,653.91,652.81,653.15,2615.0
2022-07-14 12:45:00,653.26,653.79,651.23,651.23,2894.0,653.26,653.79,651.23,651.23,2894.0
2022-07-14 12:50:00,650.0,651.42,649.4,651.42,765.0,650.0,651.42,649.4,651.42,765.0
2022-07-14 12:55:00,652.98,654.75,652.98,654.01,700.0,652.98,654.75,652.98,654.01,700.0
2022-07-14 13:00:00,655.0,655.18,653.95,655.18,6560.0,655.0,655.18,653.95,655.18,6560.0
2022-07-14 13:05:00,654.0,656.55,653.04,656.0,10477.0,654.0,656.55,653.04,656.0,10477.0
2022-07-14 13:10:00,653.49,654.66,652.62,654.11,2851.0,653.49,654.66,652.62,654.11,2851.0
2022-07-14 13:15:00,654.71,655.5,652.53,654.5,4213.0,654.71,655.5,652.53,654.5,4213.0
2022-07-14 13:20:00,654.0,655.19,653.28,653.28,800.0,654.0,655.19,653.28,653.28,800.0
2022-07-14 13:25:00,654.36,655.2,654.05,655.2,500.0,654.36,655.2,654.05,655.2,500.0
2022-07-14 13:30:00,654.24,654.24,653.81,653.81,800.0,654.24,654.24,653.81,653.81,800.0
2022-07-14 13:35:00,653.59,655.01,653.59,655.0,400.0,653.59,655.01,653.59,655.0,400.0
2022-07-14 13:40:00,656.08,657.0,655.46,656.19,954.0,656.08,657.0,655.46,656.19,954.0
2022-07-14 13:45:00,656.19,656.19,656.19,656.19,0.0,656.19,656.19,656.19,656.19,0.0
2022-07-14 13:50:00,656.82,657.2,655.0,655.5,1850.0,656.82,657.2,655.0,655.5,1850.0
2022-07-14 13:55:00,656.7,656.7,655.99,656.0,400.0,656.7,656.7,655.99,656.0,400.0
2022-07-14 14:00:00,656.37,657.35,656.11,656.83,650.0,656.37,657.35,656.11,656.83,650.0
2022-07-14 14:05:00,657.82,658.87,656.55,658.15,5654.0,657.82,658.87,656.55,658.15,5654.0
2022-07-14 14:10:00,657.72,657.82,657.14,657.82,575.0,657.72,657.82,657.14,657.82,575.0
2022-07-14 14:15:00,658.86,661.0,658.07,661.0,2692.0,658.86,661.0,658.07,661.0,2692.0
2022-07-14 14:20:00,662.25,663.89,662.0,662.04,3542.0,662.25,663.89,662.0,662.04,3542.0
2022-07-14 14:25:00,662.0,662.96,660.45,662.71,1824.0,662.0,662.96,660.45,662.71,1824.0
2022-07-14 14:30:00,663.11,663.11,661.96,662.28,1700.0,663.11,663.11,661.96,662.28,1700.0
2022-07-14 14:35:00,662.29,664.99,662.28,664.99,4345.0,662.29,664.99,662.28,664.99,4345.0
2022-07-14 14:40:00,665.0,665.0,661.37,662.15,14175.0,665.0,665.0,661.37,662.15,14175.0
2022-07-14 14:45:00,662.75,662.8,661.03,661.04,906.0,662.75,662.8,661.03,661.04,906.0
2022-07-14 14:50:00,660.31,661.38,658.73,659.08,2184.0,660.31,661.38,658.73,659.08,2184.0
2022-07-14 14:55:00,659.5,660.3,659.11,660.0,1922.0,659.5,660.3,659.11,660.0,1922.0
2022-07-14 15:00:00,659.96,659.96,659.0,659.0,1449.0,659.96,659.96,659.0,659.0,1449.0
2022-07-14 15:05:00,658.13,658.75,658.0,658.25,1131.0,658.13,658.75,658.0,658.25,1131.0
2022-07-14 15:10:00,657.38,658.85,657.01,658.85,2550.0,657.38,658.85,657.01,658.85,2550.0
2022-07-14 15:15:00,659.15,659.15,658.0,659.03,1865.0,659.15,659.15,658.0,659.03,1865.0
2022-07-14 15:20:00,658.54,660.78,657.5,659.26,5565.0,658.54,660.78,657.5,659.26,5565.0
2022-07-14 15:25:00,658.8,659.6,658.39,659.6,1940.0,658.8,659.6,658.39,659.6,1940.0
2022-07-14 15:30:00,659.6,660.93,657.89,657.89,2500.0,659.6,660.93,657.89,657.89,2500.0
2022-07-14 15:35:00,657.76,657.77,655.69,655.71,2625.0,657.76,657.77,655.69,655.71,2625.0
2022-07-14 15:40:00,655.25,656.19,655.24,656.19,400.0,655.25,656.19,655.24,656.19,400.0
2022-07-14 15:45:00,655.6,655.6,652.91,654.07,2000.0,655.6,655.6,652.91,654.07,2000.0
2022-07-14 15:50:00,655.63,656.43,655.35,655.65,1385.0,655.63,656.43,655.35,655.65,1385.0
2022-07-14 15:55:00,656.35,657.56,655.69,655.69,9463.0,656.35,657.56,655.69,655.69,9463.0
2022-07-15 09:30:00,656.46,681.95,656.46,681.95,24945.0,656.46,681.95,656.46,681.95,24945.0
2022-07-15 09:35:00,681.0,683.6,679.59,680.0,7616.0,681.0,683.6,679.59,680.0,7616.0
2022-07-15 09:40:00,680.78,682.74,676.16,678.48,9257.0,680.78,682.74,676.16,678.48,9257.0
2022-07-15 09:45:00,673.0,673.0,668.02,669.3,3347.0,673.0,673.0,668.02,669.3,3347.0
2022-07-15 09:50:00,670.2,671.75,663.97,668.11,11559.0,670.2,671.75,663.97,668.11,11559.0
2022-07-15 09:55:00,668.61,674.08,668.61,671.4,4374.0,668.61,674.08,668.61,671.4,4374.0
2022-07-15 10:00:00,677.27,678.46,670.57,677.52,6572.0,677.27,678.46,670.57,677.52,6572.0
2022-07-15 10:05:00,677.72,680.21,670.89,672.44,8464.0,677.72,680.21,670.89,672.44,8464.0
2022-07-15 10:10:00,674.46,677.84,670.09,674.82,4435.0,674.46,677.84,670.09,674.82,4435.0
2022-07-15 10:15:00,674.8,678.09,671.18,674.61,3438.0,674.8,678.09,671.18,674.61,3438.0
2022-07-15 10:20:00,674.67,678.97,670.0,678.97,3636.0,674.67,678.97,670.0,678.97,3636.0
2022-07-15 10:25:00,680.0,683.23,678.2,682.59,9327.0,680.0,683.23,678.2,682.59,9327.0
2022-07-15 10:30:00,681.01,681.94,679.07,679.17,1400.0,681.01,681.94,679.07,679.17,1400.0
2022-07-15 10:35:00,678.0,681.6,677.74,680.71,4868.0,678.0,681.6,677.74,680.71,4868.0
2022-07-15 10:40:00,677.71,678.18,675.0,676.49,1595.0,677.71,678.18,675.0,676.49,1595.0
2022-07-15 10:45:00,675.19,675.19,672.48,673.92,2939.0,675.19,675.19,672.48,673.92,2939.0
2022-07-15 10:50:00,673.44,674.69,672.14,674.68,2000.0,673.44,674.69,672.14,674.68,2000.0
2022-07-15 10:55:00,672.18,674.02,672.18,673.63,1672.0,672.18,674.02,672.18,673.63,1672.0
2022-07-15 11:00:00,674.0,676.0,673.0,673.42,3181.0,674.0,676.0,673.0,673.42,3181.0
2022-07-15 11:05:00,673.58,676.0,673.51,676.0,700.0,673.58,676.0,673.51,676.0,700.0
2022-07-15 11:10:00,677.0,677.46,675.85,677.0,2403.0,677.0,677.46,675.85,677.0,2403.0
2022-07-15 11:15:00,678.72,682.27,678.72,679.0,4045.0,678.72,682.27,678.72,679.0,4045.0
2022-07-15 11:20:00,680.44,682.13,680.21,681.81,2902.0,680.44,682.13,680.21,681.81,2902.0
2022-07-15 11:25:00,681.55,682.01,680.0,680.0,5483.0,681.55,682.01,680.0,680.0,5483.0
2022-07-15 11:30:00,678.68,680.99,678.57,680.99,5053.0,678.68,680.99,678.57,680.99,5053.0
2022-07-15 11:35:00,679.82,681.12,678.86,680.0,1306.0,679.82,681.12,678.86,680.0,1306.0
2022-07-15 11:40:00,679.49,680.44,679.18,680.38,3693.0,679.49,680.44,679.18,680.38,3693.0
2022-07-15 11:45:00,679.75,681.36,679.75,681.13,1688.0,679.75,681.36,679.75,681.13,1688.0
2022-07-15 11:50:00,679.72,680.31,679.22,679.73,1164.0,679.72,680.31,679.22,679.73,1164.0
2022-07-15 11:55:00,679.7,681.0,679.54,680.0,1843.0,679.7,681.0,679.54,680.0,1843.0
2022-07-15 12:00:00,680.02,683.66,678.67,683.37,3000.0,680.02,683.66,678.67,683.37,3000.0
2022-07-15 12:05:00,682.73,682.73,680.43,681.19,2347.0,682.73,682.73,680.43,681.19,2347.0
2022-07-15 12:10:00,680.72,681.42,680.72,681.11,683.0,680.72,681.42,680.72,681.11,683.0
2022-07-15 12:15:00,681.77,681.88,679.66,681.0,900.0,681.77,681.88,679.66,681.0,900.0
2022-07-15 12:20:00,680.93,685.3,680.72,683.63,3121.0,680.93,685.3,680.72,683.63,3121.0
2022-07-15 12:25:00,684.0,684.43,683.6,684.39,800.0,684.0,684.43,683.6,684.39,800.0
2022-07-15 12:30:00,683.78,684.1,682.35,682.86,2267.0,683.78,684.1,682.35,682.86,2267.0
2022-07-15 12:35:00,682.24,685.72,682.24,685.72,6901.0,682.24,685.72,682.24,685.72,6901.0
2022-07-15 12:40:00,684.88,686.83,684.8,686.83,2980.0,684.88,686.83,684.8,686.83,2980.0
2022-07-15 12:45:00,687.59,687.98,686.09,687.16,1700.0,687.59,687.98,686.09,687.16,1700.0
2022-07-15 12:50:00,687.2,687.5,687.0,687.0,738.0,687.2,687.5,687.0,687.0,738.0
2022-07-15 12:55:00,687.39,687.95,687.0,687.06,1168.0,687.39,687.95,687.0,687.06,1168.0
2022-07-15 13:00:00,687.29,687.29,686.23,686.69,1700.0,687.29,687.29,686.23,686.69,1700.0
2022-07-15 13:05:00,687.12,688.22,686.2,688.19,3658.0,687.12,688.22,686.2,688.19,3658.0
2022-07-15 13:10:00,688.06,688.06,686.33,686.33,1944.0,688.06,688.06,686.33,686.33,1944.0
2022-07-15 13:15:00,686.94,687.82,686.4,686.94,1554.0,686.94,687.82,686.4,686.94,1554.0
2022-07-15 13:20:00,687.67,688.8,687.44,687.44,1601.0,687.67,688.8,687.44,687.44,1601.0
2022-07-15 13:25:00,688.25,688.64,688.25,688.52,621.0,688.25,688.64,688.25,688.52,621.0
2022-07-15 13:30:00,690.0,690.51,689.23,690.45,2799.0,690.0,690.51,689.23,690.45,2799.0
2022-07-15 13:35:00,690.2,692.58,690.2,692.57,4965.0,690.2,692.58,690.2,692.57,4965.0
2022-07-15 13:40:00,692.55,693.2,691.83,692.23,3699.0,692.55,693.2,691.83,692.23,3699.0
2022-07-15 13:45:00,692.44,693.19,692.44,693.19,400.0,692.44,693.19,692.44,693.19,400.0
2022-07-15 13:50:00,693.41,694.5,693.41,693.65,3637.0,693.41,694.5,693.41,693.65,3637.0
2022-07-15 13:55:00,693.07,694.39,693.07,693.56,2031.0,693.07,694.39,693.07,693.56,2031.0
2022-07-15 14:00:00,694.43,694.58,691.0,691.88,1800.0,694.43,694.58,691.0,691.88,1800.0
2022-07-15 14:05:00,692.52,692.52,692.0,692.5,874.0,692.52,692.52,692.0,692.5,874.0
2022-07-15 14:10:00,692.14,693.3,692.11,693.3,2389.0,692.14,693.3,692.11,693.3,2389.0
2022-07-15 14:15:00,693.38,693.46,691.9,693.46,2300.0,693.38,693.46,691.9,693.46,2300.0
2022-07-15 14:20:00,691.64,692.91,691.64,691.69,1476.0,691.64,692.91,691.64,691.69,1476.0
2022-07-15 14:25:00,692.61,694.12,692.0,694.12,3050.0,692.61,694.12,692.0,694.12,3050.0
2022-07-15 14:30:00,695.0,695.91,694.35,695.05,1000.0,695.0,695.91,694.35,695.05,1000.0
2022-07-15 14:35:00,695.49,695.62,694.73,695.62,2026.0,695.49,695.62,694.73,695.62,2026.0
2022-07-15 14:40:00,696.09,697.85,695.91,697.2,1500.0,696.09,697.85,695.91,697.2,1500.0
2022-07-15 14:45:00,697.68,698.18,697.47,698.17,1350.0,697.68,698.18,697.47,698.17,1350.0
2022-07-15 14:50:00,698.5,698.51,697.42,698.5,1190.0,698.5,698.51,697.42,698.5,1190.0
2022-07-15 14:55:00,697.82,698.45,696.58,697.89,5513.0,697.82,698.45,696.58,697.89,5513.0
2022-07-15 15:00:00,697.5,698.08,694.94,696.38,4438.0,697.5,698.08,694.94,696.38,4438.0
2022-07-15 15:05:00,696.46,697.62,695.36,697.62,2785.0,696.46,697.62,695.36,697.62,2785.0
2022-07-15 15:10:00,697.31,698.1,697.01,697.16,2101.0,697.31,698.1,697.01,697.16,2101.0
2022-07-15 15:15:00,697.14,698.18,695.55,695.55,5433.0,697.14,698.18,695.55,695.55,5433.0
2022-07-15 15:20:00,695.55,697.96,695.47,695.47,3983.0,695.55,697.96,695.47,695.47,3983.0
2022-07-15 15:25:00,694.22,697.87,694.22,697.26,2900.0,694.22,697.87,694.22,697.26,2900.0
2022-07-15 15:30:00,697.25,697.71,693.88,695.33,6292.0,697.25,697.71,693.88,695.33,6292.0
2022-07-15 15:35:00,695.82,697.43,692.17,692.5,5498.0,695.82,697.43,692.17,692.5,5498.0
2022-07-15 15:40:00,692.6,697.68,691.99,692.44,19688.0,692.6,697.68,691.99,692.44,19688.0
2022-07-15 15:45:00,692.26,692.39,688.58,689.78,8641.0,692.26,692.39,688.58,689.78,8641.0
2022-07-15 15:50:00,690.74,691.9,687.85,688.0,10334.0,690.74,691.9,687.85,688.0,10334.0
2022-07-15 15:55:00,688.04,690.9,687.99,690.2,27357.0,688.04,690.9,687.99,690.2,27357.0
2022-07-18 09:30:00,700.2,719.0,700.2,716.0,9691.0,700.2,719.0,700.2,716.0,9691.0
2022-07-18 09:35:00,713.31,717.06,710.0,710.02,4650.0,713.31,717.06,710.0,710.02,4650.0
2022-07-18 09:40:00,709.12,716.71,705.61,714.6,4280.0,709.12,716.71,705.61,714.6,4280.0
2022-07-18 09:45:00,714.23,719.96,714.23,716.5,5199.0,714.23,719.96,714.23,716.5,5199.0
2022-07-18 09:50:00,717.59,720.65,717.15,720.47,4358.0,717.59,720.65,717.15,720.47,4358.0
2022-07-18 09:55:00,720.49,723.66,717.91,718.28,5136.0,720.49,723.66,717.91,718.28,5136.0
2022-07-18 10:00:00,719.24,719.85,712.99,714.64,16532.0,719.24,719.85,712.99,714.64,16532.0
2022-07-18 10:05:00,714.06,715.0,710.75,713.6,4021.0,714.06,715.0,710.75,713.6,4021.0
2022-07-18 10:10:00,711.87,712.8,706.89,706.89,5937.0,711.87,712.8,706.89,706.89,5937.0
2022-07-18 10:15:00,707.23,708.96,705.77,707.81,4039.0,707.23,708.96,705.77,707.81,4039.0
2022-07-18 10:20:00,705.47,710.6,704.99,705.2,5999.0,705.47,710.6,704.99,705.2,5999.0
2022-07-18 10:25:00,705.0,709.27,703.72,707.07,3913.0,705.0,709.27,703.72,707.07,3913.0
2022-07-18 10:30:00,706.51,711.0,706.51,711.0,3192.0,706.51,711.0,706.51,711.0,3192.0
2022-07-18 10:35:00,710.33,710.69,706.5,706.5,3644.0,710.33,710.69,706.5,706.5,3644.0
2022-07-18 10:40:00,705.95,708.45,705.0,706.26,2098.0,705.95,708.45,705.0,706.26,2098.0
2022-07-18 10:45:00,705.49,706.2,700.37,701.05,7436.0,705.49,706.2,700.37,701.05,7436.0
2022-07-18 10:50:00,702.0,705.84,701.0,705.83,3064.0,702.0,705.84,701.0,705.83,3064.0
2022-07-18 10:55:00,705.23,706.81,704.02,704.26,4952.0,705.23,706.81,704.02,704.26,4952.0
2022-07-18 11:00:00,703.63,707.0,703.23,705.72,4493.0,703.63,707.0,703.23,705.72,4493.0
2022-07-18 11:05:00,705.03,706.45,704.66,705.53,3743.0,705.03,706.45,704.66,705.53,3743.0
2022-07-18 11:10:00,706.21,706.7,704.67,705.57,3003.0,706.21,706.7,704.67,705.57,3003.0
2022-07-18 11:15:00,705.5,706.69,704.75,706.59,2100.0,705.5,706.69,704.75,706.59,2100.0
2022-07-18 11:20:00,705.73,707.65,705.73,707.64,928.0,705.73,707.65,705.73,707.64,928.0
2022-07-18 11:25:00,708.38,709.71,708.19,709.16,1978.0,708.38,709.71,708.19,709.16,1978.0
2022-07-18 11:30:00,708.21,709.19,706.95,709.0,2230.0,708.21,709.19,706.95,709.0,2230.0
2022-07-18 11:35:00,708.82,709.54,707.98,709.54,4305.0,708.82,709.54,707.98,709.54,4305.0
2022-07-18 11:40:00,710.71,710.71,710.13,710.13,700.0,710.71,710.71,710.13,710.13,700.0
2022-07-18 11:45:00,709.47,709.59,707.6,708.73,2337.0,709.47,709.59,707.6,708.73,2337.0
2022-07-18 11:50:00,707.3,711.32,706.86,711.32,1289.0,707.3,711.32,706.86,711.32,1289.0
2022-07-18 11:55:00,711.15,713.62,711.15,713.62,700.0,711.15,713.62,711.15,713.62,700.0
2022-07-18 12:00:00,712.9,714.12,712.27,714.12,300.0,712.9,714.12,712.27,714.12,300.0
2022-07-18 12:05:00,714.41,715.27,712.6,712.74,600.0,714.41,715.27,712.6,712.74,600.0
2022-07-18 12:10:00,713.59,715.97,713.59,715.0,1750.0,713.59,715.97,713.59,715.0,1750.0
2022-07-18 12:15:00,715.99,716.75,715.99,716.2,400.0,715.99,716.75,715.99,716.2,400.0
2022-07-18 12:20:00,717.1,717.11,715.67,716.79,1225.0,717.1,717.11,715.67,716.79,1225.0
2022-07-18 12:25:00,715.01,715.15,714.27,715.04,1108.0,715.01,715.15,714.27,715.04,1108.0
2022-07-18 12:30:00,715.02,715.16,713.99,714.71,2761.0,715.02,715.16,713.99,714.71,2761.0
2022-07-18 12:35:00,714.41,716.0,714.4,716.0,1442.0,714.41,716.0,714.4,716.0,1442.0
2022-07-18 12:40:00,717.04,717.36,716.97,717.36,1350.0,717.04,717.36,716.97,717.36,1350.0
2022-07-18 12:45:00,717.38,717.5,715.65,715.65,3346.0,717.38,717.5,715.65,715.65,3346.0
2022-07-18 12:50:00,715.38,715.39,712.56,712.57,3625.0,715.38,715.39,712.56,712.57,3625.0
2022-07-18 12:55:00,712.21,713.13,711.89,712.25,1626.0,712.21,713.13,711.89,712.25,1626.0
2022-07-18 13:00:00,713.28,715.01,713.28,715.0,4255.0,713.28,715.01,713.28,715.0,4255.0
2022-07-18 13:05:00,716.05,716.17,714.03,714.5,2977.0,716.05,716.17,714.03,714.5,2977.0
2022-07-18 13:10:00,714.1,714.25,712.83,713.72,3250.0,714.1,714.25,712.83,713.72,3250.0
2022-07-18 13:15:00,713.5,713.62,712.79,713.0,1500.0,713.5,713.62,712.79,713.0,1500.0
2022-07-18 13:20:00,713.65,713.65,710.68,712.31,4056.0,713.65,713.65,710.68,712.31,4056.0
2022-07-18 13:25:00,712.44,714.37,712.44,714.22,6294.0,712.44,714.37,712.44,714.22,6294.0
2022-07-18 13:30:00,714.21,714.35,710.26,710.36,9241.0,714.21,714.35,710.26,710.36,9241.0
2022-07-18 13:35:00,710.25,711.37,708.63,709.86,2500.0,710.25,711.37,708.63,709.86,2500.0
2022-07-18 13:40:00,710.09,710.7,709.52,710.69,1100.0,710.09,710.7,709.52,710.69,1100.0
2022-07-18 13:45:00,710.32,711.09,709.0,709.0,2276.0,710.32,711.09,709.0,709.0,2276.0
2022-07-18 13:50:00,708.5,709.6,707.87,708.15,6054.0,708.5,709.6,707.87,708.15,6054.0
2022-07-18 13:55:00,707.46,707.46,700.0,700.8,9234.0,707.46,707.46,700.0,700.8,9234.0
2022-07-18 14:00:00,701.31,702.58,699.68,699.69,5561.0,701.31,702.58,699.68,699.69,5561.0
2022-07-18 14:05:00,699.8,699.8,697.85,699.5,5446.0,699.8,699.8,697.85,699.5,5446.0
2022-07-18 14:10:00,698.5,700.73,697.35,700.73,3201.0,698.5,700.73,697.35,700.73,3201.0
2022-07-18 14:15:00,701.35,702.87,698.47,698.47,8755.0,701.35,702.87,698.47,698.47,8755.0
2022-07-18 14:20:00,697.34,697.34,695.97,695.98,500.0,697.34,697.34,695.97,695.98,500.0
2022-07-18 14:25:00,695.44,696.17,694.01,695.5,4834.0,695.44,696.17,694.01,695.5,4834.0
2022-07-18 14:30:00,695.92,697.0,694.64,697.0,2450.0,695.92,697.0,694.64,697.0,2450.0
2022-07-18 14:35:00,696.93,696.93,693.0,693.08,6041.0,696.93,696.93,693.0,693.08,6041.0
2022-07-18 14:40:00,692.23,692.23,691.23,691.29,800.0,692.23,692.23,691.23,691.29,800.0
2022-07-18 14:45:00,690.72,691.93,688.0,689.67,7968.0,690.72,691.93,688.0,689.67,7968.0
2022-07-18 14:50:00,689.03,689.03,685.0,686.48,4909.0,689.03,689.03,685.0,686.48,4909.0
2022-07-18 14:55:00,686.77,687.0,686.2,686.2,895.0,686.77,687.0,686.2,686.2,895.0
2022-07-18 15:00:00,686.34,687.41,684.45,684.45,2200.0,686.34,687.41,684.45,684.45,2200.0
2022-07-18 15:05:00,685.5,687.0,685.49,686.53,2006.0,685.5,687.0,685.49,686.53,2006.0
2022-07-18 15:10:00,684.93,686.15,683.87,686.14,600.0,684.93,686.15,683.87,686.14,600.0
2022-07-18 15:15:00,685.05,688.12,685.04,687.39,2054.0,685.05,688.12,685.04,687.39,2054.0
2022-07-18 15:20:00,688.89,689.33,687.09,687.09,2520.0,688.89,689.33,687.09,687.09,2520.0
2022-07-18 15:25:00,687.57,687.73,685.25,686.37,3933.0,687.57,687.73,685.25,686.37,3933.0
2022-07-18 15:30:00,685.95,687.36,685.61,686.52,3532.0,685.95,687.36,685.61,686.52,3532.0
2022-07-18 15:35:00,687.96,688.16,681.24,681.24,5513.0,687.96,688.16,681.24,681.24,5513.0
2022-07-18 15:40:00,681.99,683.16,681.27,681.55,3432.0,681.99,683.16,681.27,681.55,3432.0
2022-07-18 15:45:00,681.2,685.08,680.82,685.08,9813.0,681.2,685.08,680.82,685.08,9813.0
2022-07-18 15:50:00,684.99,691.19,684.99,690.74,11917.0,684.99,691.19,684.99,690.74,11917.0
2022-07-18 15:55:00,691.24,692.79,690.63,691.7,26647.0,691.24,692.79,690.63,691.7,26647.0
2022-07-19 09:30:00,713.81,721.41,710.53,713.41,29132.0,713.81,721.41,710.53,713.41,29132.0
2022-07-19 09:35:00,712.84,720.64,712.83,716.47,7958.0,712.84,720.64,712.83,716.47,7958.0
2022-07-19 09:40:00,713.37,714.72,710.25,712.76,2300.0,713.37,714.72,710.25,712.76,2300.0
2022-07-19 09:45:00,712.77,712.98,705.84,705.93,6534.0,712.77,712.98,705.84,705.93,6534.0
2022-07-19 09:50:00,709.04,710.08,705.03,708.68,2992.0,709.04,710.08,705.03,708.68,2992.0
2022-07-19 09:55:00,709.19,713.0,708.6,711.5,3335.0,709.19,713.0,708.6,711.5,3335.0
2022-07-19 10:00:00,706.88,709.92,704.01,704.01,3750.0,706.88,709.92,704.01,704.01,3750.0
2022-07-19 10:05:00,703.54,703.9,694.64,698.0,7335.0,703.54,703.9,694.64,698.0,7335.0
2022-07-19 10:10:00,697.0,704.38,697.0,701.11,5635.0,697.0,704.38,697.0,701.11,5635.0
2022-07-19 10:15:00,700.56,701.11,696.6,699.98,4629.0,700.56,701.11,696.6,699.98,4629.0
2022-07-19 10:20:00,699.0,702.0,698.5,701.0,1673.0,699.0,702.0,698.5,701.0,1673.0
2022-07-19 10:25:00,701.0,709.67,700.54,706.25,1074.0,701.0,709.67,700.54,706.25,1074.0
2022-07-19 10:30:00,706.38,708.0,704.43,705.74,2463.0,706.38,708.0,704.43,705.74,2463.0
2022-07-19 10:35:00,707.0,708.97,705.84,707.29,3038.0,707.0,708.97,705.84,707.29,3038.0
2022-07-19 10:40:00,707.29,710.92,707.29,710.5,2008.0,707.29,710.92,707.29,710.5,2008.0
2022-07-19 10:45:00,710.19,711.85,708.99,710.46,1706.0,710.19,711.85,708.99,710.46,1706.0
2022-07-19 10:50:00,712.59,713.28,710.47,710.98,4773.0,712.59,713.28,710.47,710.98,4773.0
2022-07-19 10:55:00,710.97,715.0,710.97,713.39,1238.0,710.97,715.0,710.97,713.39,1238.0
2022-07-19 11:00:00,713.32,714.38,710.21,713.7,6808.0,713.32,714.38,710.21,713.7,6808.0
2022-07-19 11:05:00,713.24,713.92,712.06,712.06,3927.0,713.24,713.92,712.06,712.06,3927.0
2022-07-19 11:10:00,711.8,713.32,711.8,711.88,500.0,711.8,713.32,711.8,711.88,500.0
2022-07-19 11:15:00,712.69,713.83,707.38,708.66,2140.0,712.69,713.83,707.38,708.66,2140.0
2022-07-19 11:20:00,709.32,710.57,708.27,710.57,1700.0,709.32,710.57,708.27,710.57,1700.0
2022-07-19 11:25:00,711.37,712.99,711.37,712.99,840.0,711.37,712.99,711.37,712.99,840.0
2022-07-19 11:30:00,712.8,714.81,712.62,714.21,1595.0,712.8,714.81,712.62,714.21,1595.0
2022-07-19 11:35:00,714.2,715.2,713.26,713.26,400.0,714.2,715.2,713.26,713.26,400.0
2022-07-19 11:40:00,712.86,714.61,712.18,714.61,2995.0,712.86,714.61,712.18,714.61,2995.0
2022-07-19 11:45:00,714.46,714.46,711.3,711.3,770.0,714.46,714.46,711.3,711.3,770.0
2022-07-19 11:50:00,711.26,712.0,711.26,712.0,2051.0,711.26,712.0,711.26,712.0,2051.0
2022-07-19 11:55:00,712.74,712.74,710.6,711.09,1200.0,712.74,712.74,710.6,711.09,1200.0
2022-07-19 12:00:00,710.87,711.33,710.86,711.22,300.0,710.87,711.33,710.86,711.22,300.0
2022-07-19 12:05:00,710.8,711.6,709.92,711.28,2700.0,710.8,711.6,709.92,711.28,2700.0
2022-07-19 12:10:00,711.49,711.49,711.0,711.31,636.0,711.49,711.49,711.0,711.31,636.0
2022-07-19 12:15:00,712.32,712.32,711.52,711.88,300.0,712.32,712.32,711.52,711.88,300.0
2022-07-19 12:20:00,712.17,712.17,712.17,712.17,100.0,712.17,712.17,712.17,712.17,100.0
2022-07-19 12:25:00,714.74,715.43,713.15,715.43,800.0,714.74,715.43,713.15,715.43,800.0
2022-07-19 12:30:00,714.82,715.91,714.12,715.15,3073.0,714.82,715.91,714.12,715.15,3073.0
2022-07-19 12:35:00,714.36,715.0,713.11,715.0,2634.0,714.36,715.0,713.11,715.0,2634.0
2022-07-19 12:40:00,714.33,714.96,714.11,714.11,400.0,714.33,714.96,714.11,714.11,400.0
2022-07-19 12:45:00,713.69,714.99,713.69,714.08,558.0,713.69,714.99,713.69,714.08,558.0
2022-07-19 12:50:00,714.6,715.0,713.35,713.99,2622.0,714.6,715.0,713.35,713.99,2622.0
2022-07-19 12:55:00,713.0,714.68,713.0,714.24,430.0,713.0,714.68,713.0,714.24,430.0
2022-07-19 13:00:00,714.84,715.0,713.04,715.0,1914.0,714.84,715.0,713.04,715.0,1914.0
2022-07-19 13:05:00,714.85,714.85,713.01,713.01,700.0,714.85,714.85,713.01,713.01,700.0
2022-07-19 13:10:00,712.35,713.4,712.0,713.4,1500.0,712.35,713.4,712.0,713.4,1500.0
2022-07-19 13:15:00,712.57,712.88,711.91,712.81,753.0,712.57,712.88,711.91,712.81,753.0
2022-07-19 13:20:00,712.81,712.94,712.81,712.94,525.0,712.81,712.94,712.81,712.94,525.0
2022-07-19 13:25:00,714.97,714.97,713.85,713.85,500.0,714.97,714.97,713.85,713.85,500.0
2022-07-19 13:30:00,714.95,716.0,713.89,715.2,2040.0,714.95,716.0,713.89,715.2,2040.0
2022-07-19 13:35:00,714.84,716.99,714.84,716.62,5359.0,714.84,716.99,714.84,716.62,5359.0
2022-07-19 13:40:00,717.65,718.41,716.31,718.41,4100.0,717.65,718.41,716.31,718.41,4100.0
2022-07-19 13:45:00,718.0,718.0,717.43,717.43,997.0,718.0,718.0,717.43,717.43,997.0
2022-07-19 13:50:00,717.59,718.01,716.74,718.01,1087.0,717.59,718.01,716.74,718.01,1087.0
2022-07-19 13:55:00,716.6,717.26,716.6,717.26,200.0,716.6,717.26,716.6,717.26,200.0
2022-07-19 14:00:00,717.5,717.95,717.05,717.83,1050.0,717.5,717.95,717.05,717.83,1050.0
2022-07-19 14:05:00,717.36,719.56,717.36,719.56,1735.0,717.36,719.56,717.36,719.56,1735.0
2022-07-19 14:10:00,718.58,719.11,718.14,719.11,1200.0,718.58,719.11,718.14,719.11,1200.0
2022-07-19 14:15:00,718.0,718.0,717.8,717.8,578.0,718.0,718.0,717.8,717.8,578.0
2022-07-19 14:20:00,718.11,718.55,716.73,716.74,881.0,718.11,718.55,716.73,716.74,881.0
2022-07-19 14:25:00,717.0,717.31,715.33,715.38,1370.0,717.0,717.31,715.33,715.38,1370.0
2022-07-19 14:30:00,716.04,716.54,716.01,716.54,700.0,716.04,716.54,716.01,716.54,700.0
2022-07-19 14:35:00,717.11,717.17,716.37,716.37,300.0,717.11,717.17,716.37,716.37,300.0
2022-07-19 14:40:00,717.42,719.55,717.23,718.93,2650.0,717.42,719.55,717.23,718.93,2650.0
2022-07-19 14:45:00,717.62,717.62,716.71,717.25,962.0,717.62,717.62,716.71,717.25,962.0
2022-07-19 14:50:00,717.23,718.75,716.65,718.75,2600.0,717.23,718.75,716.65,718.75,2600.0
2022-07-19 14:55:00,718.0,719.0,717.75,718.99,2108.0,718.0,719.0,717.75,718.99,2108.0
2022-07-19 15:00:00,719.91,719.91,718.15,718.15,1000.0,719.91,719.91,718.15,718.15,1000.0
2022-07-19 15:05:00,718.96,721.07,718.96,721.07,3830.0,718.96,721.07,718.96,721.07,3830.0
2022-07-19 15:10:00,721.71,721.71,720.58,721.08,700.0,721.71,721.71,720.58,721.08,700.0
2022-07-19 15:15:00,720.54,721.3,720.54,721.3,976.0,720.54,721.3,720.54,721.3,976.0
2022-07-19 15:20:00,721.2,723.18,721.0,722.86,4148.0,721.2,723.18,721.0,722.86,4148.0
2022-07-19 15:25:00,723.31,723.73,722.48,722.61,2981.0,723.31,723.73,722.48,722.61,2981.0
2022-07-19 15:30:00,722.54,723.1,722.22,722.92,2637.0,722.54,723.1,722.22,722.92,2637.0
2022-07-19 15:35:00,722.41,725.3,721.95,725.3,6193.0,722.41,725.3,721.95,725.3,6193.0
2022-07-19 15:40:00,725.22,725.59,724.54,724.72,3434.0,725.22,725.59,724.54,724.72,3434.0
2022-07-19 15:45:00,725.1,725.63,723.22,723.22,3409.0,725.1,725.63,723.22,723.22,3409.0
2022-07-19 15:50:00,723.6,723.72,721.33,723.69,4353.0,723.6,723.72,721.33,723.69,4353.0
2022-07-19 15:55:00,723.3,724.85,722.87,724.75,14768.0,723.3,724.85,722.87,724.75,14768.0
2022-07-20 09:30:00,725.17,737.0,724.65,734.32,7428.0,725.17,737.0,724.65,734.32,7428.0
2022-07-20 09:35:00,735.32,744.27,735.32,743.12,3553.0,735.32,744.27,735.32,743.12,3553.0
2022-07-20 09:40:00,740.89,746.92,739.0,745.6,8192.0,740.89,746.92,739.0,745.6,8192.0
2022-07-20 09:45:00,747.0,747.8,743.69,744.85,2900.0,747.0,747.8,743.69,744.85,2900.0
2022-07-20 09:50:00,743.26,747.09,739.4,742.81,4325.0,743.26,747.09,739.4,742.81,4325.0
2022-07-20 09:55:00,741.75,741.75,736.75,738.61,3198.0,741.75,741.75,736.75,738.61,3198.0
2022-07-20 10:00:00,738.25,740.97,734.4,735.9,2600.0,738.25,740.97,734.4,735.9,2600.0
2022-07-20 10:05:00,738.42,743.01,732.83,742.67,4851.0,738.42,743.01,732.83,742.67,4851.0
2022-07-20 10:10:00,744.19,749.19,742.2,749.19,1461.0,744.19,749.19,742.2,749.19,1461.0
2022-07-20 10:15:00,747.38,747.81,743.85,747.22,1260.0,747.38,747.81,743.85,747.22,1260.0
2022-07-20 10:20:00,746.56,748.3,745.25,748.3,500.0,746.56,748.3,745.25,748.3,500.0
2022-07-20 10:25:00,749.81,754.94,749.63,753.18,6992.0,749.81,754.94,749.63,753.18,6992.0
2022-07-20 10:30:00,752.67,755.78,752.63,755.43,2402.0,752.67,755.78,752.63,755.43,2402.0
2022-07-20 10:35:00,755.0,755.42,752.0,754.81,1310.0,755.0,755.42,752.0,754.81,1310.0
2022-07-20 10:40:00,754.01,757.63,753.81,756.75,8452.0,754.01,757.63,753.81,756.75,8452.0
2022-07-20 10:45:00,757.41,761.63,757.4,761.63,5404.0,757.41,761.63,757.4,761.63,5404.0
2022-07-20 10:50:00,762.21,764.92,759.56,762.57,12415.0,762.21,764.92,759.56,762.57,12415.0
2022-07-20 10:55:00,760.22,764.03,760.0,764.03,1588.0,760.22,764.03,760.0,764.03,1588.0
2022-07-20 11:00:00,762.97,763.78,761.0,761.19,1860.0,762.97,763.78,761.0,761.19,1860.0
2022-07-20 11:05:00,760.28,763.19,758.66,761.17,4748.0,760.28,763.19,758.66,761.17,4748.0
2022-07-20 11:10:00,761.17,761.17,759.34,759.39,650.0,761.17,761.17,759.34,759.39,650.0
2022-07-20 11:15:00,759.49,760.16,757.61,760.16,502.0,759.49,760.16,757.61,760.16,502.0
2022-07-20 11:20:00,760.16,760.89,758.14,758.14,2125.0,760.16,760.89,758.14,758.14,2125.0
2022-07-20 11:25:00,759.25,762.98,759.07,762.93,2091.0,759.25,762.98,759.07,762.93,2091.0
2022-07-20 11:30:00,762.57,763.42,761.52,763.42,939.0,762.57,763.42,761.52,763.42,939.0
2022-07-20 11:35:00,763.04,764.96,760.51,762.26,1000.0,763.04,764.96,760.51,762.26,1000.0
2022-07-20 11:40:00,762.69,762.69,761.2,761.25,900.0,762.69,762.69,761.2,761.25,900.0
2022-07-20 11:45:00,762.87,767.69,762.57,767.69,4398.0,762.87,767.69,762.57,767.69,4398.0
2022-07-20 11:50:00,768.33,771.14,766.28,768.0,6200.0,768.33,771.14,766.28,768.0,6200.0
2022-07-20 11:55:00,765.83,766.95,764.5,764.88,2500.0,765.83,766.95,764.5,764.88,2500.0
2022-07-20 12:00:00,764.83,769.8,764.33,766.5,3249.0,764.83,769.8,764.33,766.5,3249.0
2022-07-20 12:05:00,768.26,771.34,767.26,769.75,5021.0,768.26,771.34,767.26,769.75,5021.0
2022-07-20 12:10:00,769.27,770.79,768.46,768.82,1231.0,769.27,770.79,768.46,768.82,1231.0
2022-07-20 12:15:00,768.71,768.71,764.67,766.0,1827.0,768.71,768.71,764.67,766.0,1827.0
2022-07-20 12:20:00,767.69,767.69,765.94,765.94,900.0,767.69,767.69,765.94,765.94,900.0
2022-07-20 12:25:00,768.0,768.0,764.17,764.17,953.0,768.0,768.0,764.17,764.17,953.0
2022-07-20 12:30:00,766.39,767.19,766.18,766.35,700.0,766.39,767.19,766.18,766.35,700.0
2022-07-20 12:35:00,767.22,768.23,766.52,766.98,1354.0,767.22,768.23,766.52,766.98,1354.0
2022-07-20 12:40:00,767.48,767.48,763.56,765.15,8482.0,767.48,767.48,763.56,765.15,8482.0
2022-07-20 12:45:00,764.22,764.43,757.01,760.44,2759.0,764.22,764.43,757.01,760.44,2759.0
2022-07-20 12:50:00,758.97,763.25,758.93,763.25,1928.0,758.97,763.25,758.93,763.25,1928.0
2022-07-20 12:55:00,763.67,767.21,763.67,765.88,3020.0,763.67,767.21,763.67,765.88,3020.0
2022-07-20 13:00:00,766.05,767.99,764.49,765.03,4615.0,766.05,767.99,764.49,765.03,4615.0
2022-07-20 13:05:00,764.32,766.45,762.03,762.78,4069.0,764.32,766.45,762.03,762.78,4069.0
2022-07-20 13:10:00,761.89,763.81,757.16,757.16,12616.0,761.89,763.81,757.16,757.16,12616.0
2022-07-20 13:15:00,758.82,760.3,757.56,760.3,4393.0,758.82,760.3,757.56,760.3,4393.0
2022-07-20 13:20:00,761.65,761.66,758.44,759.14,5375.0,761.65,761.66,758.44,759.14,5375.0
2022-07-20 13:25:00,758.29,763.12,758.13,761.5,5040.0,758.29,763.12,758.13,761.5,5040.0
2022-07-20 13:30:00,761.61,764.36,760.82,762.73,11542.0,761.61,764.36,760.82,762.73,11542.0
2022-07-20 13:35:00,764.35,766.24,762.25,764.83,2134.0,764.35,766.24,762.25,764.83,2134.0
2022-07-20 13:40:00,765.82,766.0,764.81,765.54,1635.0,765.82,766.0,764.81,765.54,1635.0
2022-07-20 13:45:00,765.64,765.65,760.7,760.72,4117.0,765.64,765.65,760.7,760.72,4117.0
2022-07-20 13:50:00,761.01,763.8,761.0,763.8,1426.0,761.01,763.8,761.0,763.8,1426.0
2022-07-20 13:55:00,762.8,762.8,759.33,759.57,3189.0,762.8,762.8,759.33,759.57,3189.0
2022-07-20 14:00:00,759.54,764.25,759.54,763.76,3150.0,759.54,764.25,759.54,763.76,3150.0
2022-07-20 14:05:00,764.21,764.21,761.7,761.7,2500.0,764.21,764.21,761.7,761.7,2500.0
2022-07-20 14:10:00,764.01,764.01,761.37,761.38,1100.0,764.01,764.01,761.37,761.38,1100.0
2022-07-20 14:15:00,761.6,763.03,760.48,762.61,1979.0,761.6,763.03,760.48,762.61,1979.0
2022-07-20 14:20:00,763.47,766.22,763.44,764.69,1838.0,763.47,766.22,763.44,764.69,1838.0
2022-07-20 14:25:00,766.4,768.06,766.35,767.37,3229.0,766.4,768.06,766.35,767.37,3229.0
2022-07-20 14:30:00,767.5,767.68,765.32,767.68,3398.0,767.5,767.68,765.32,767.68,3398.0
2022-07-20 14:35:00,767.71,767.99,766.46,767.94,3195.0,767.71,767.99,766.46,767.94,3195.0
2022-07-20 14:40:00,767.82,769.05,767.56,769.05,3383.0,767.82,769.05,767.56,769.05,3383.0
2022-07-20 14:45:00,768.56,769.98,768.56,769.46,2238.0,768.56,769.98,768.56,769.46,2238.0
2022-07-20 14:50:00,769.51,770.32,769.03,770.1,8088.0,769.51,770.32,769.03,770.1,8088.0
2022-07-20 14:55:00,768.98,772.23,768.98,772.23,3130.0,768.98,772.23,768.98,772.23,3130.0
2022-07-20 15:00:00,772.85,776.06,772.05,776.06,4309.0,772.85,776.06,772.05,776.06,4309.0
2022-07-20 15:05:00,776.88,779.99,774.85,774.85,6849.0,776.88,779.99,774.85,774.85,6849.0
2022-07-20 15:10:00,774.67,778.0,774.67,777.99,2250.0,774.67,778.0,774.67,777.99,2250.0
2022-07-20 15:15:00,778.98,782.2,778.98,781.31,3271.0,778.98,782.2,778.98,781.31,3271.0
2022-07-20 15:20:00,782.2,784.45,780.37,780.91,32521.0,782.2,784.45,780.37,780.91,32521.0
2022-07-20 15:25:00,780.47,782.23,779.69,782.23,6636.0,780.47,782.23,779.69,782.23,6636.0
2022-07-20 15:30:00,782.77,783.51,781.63,782.5,7091.0,782.77,783.51,781.63,782.5,7091.0
2022-07-20 15:35:00,781.03,781.56,778.74,779.13,5824.0,781.03,781.56,778.74,779.13,5824.0
2022-07-20 15:40:00,779.13,783.06,779.13,781.35,5268.0,779.13,783.06,779.13,781.35,5268.0
2022-07-20 15:45:00,781.33,781.34,778.79,779.11,6064.0,781.33,781.34,778.79,779.11,6064.0
2022-07-20 15:50:00,778.31,780.59,776.5,777.36,6853.0,778.31,780.59,776.5,777.36,6853.0
2022-07-20 15:55:00,778.83,780.59,777.45,779.69,22673.0,778.83,780.59,777.45,779.69,22673.0
2022-07-21 09:30:00,771.52,784.81,771.0,774.02,8170.0,771.52,784.81,771.0,774.02,8170.0
2022-07-21 09:35:00,772.59,777.17,767.01,776.79,8899.0,772.59,777.17,767.01,776.79,8899.0
2022-07-21 09:40:00,778.62,782.05,773.89,773.89,4734.0,778.62,782.05,773.89,773.89,4734.0
2022-07-21 09:45:00,773.4,785.0,773.4,780.63,2795.0,773.4,785.0,773.4,780.63,2795.0
2022-07-21 09:50:00,781.71,781.71,778.0,778.38,400.0,781.71,781.71,778.0,778.38,400.0
2022-07-21 09:55:00,780.0,782.93,779.0,780.21,3657.0,780.0,782.93,779.0,780.21,3657.0
2022-07-21 10:00:00,782.0,789.35,777.75,777.75,4132.0,782.0,789.35,777.75,777.75,4132.0
2022-07-21 10:05:00,778.51,782.67,775.73,782.6,2145.0,778.51,782.67,775.73,782.6,2145.0
2022-07-21 10:10:00,780.77,780.77,770.95,772.4,3280.0,780.77,780.77,770.95,772.4,3280.0
2022-07-21 10:15:00,772.71,780.09,772.7,777.01,2200.0,772.71,780.09,772.7,777.01,2200.0
2022-07-21 10:20:00,776.1,777.29,770.21,770.21,1427.0,776.1,777.29,770.21,770.21,1427.0
2022-07-21 10:25:00,767.56,769.5,766.61,768.09,2428.0,767.56,769.5,766.61,768.09,2428.0
2022-07-21 10:30:00,767.3,771.52,765.93,765.93,6600.0,767.3,771.52,765.93,765.93,6600.0
2022-07-21 10:35:00,767.89,773.0,766.6,773.0,2440.0,767.89,773.0,766.6,773.0,2440.0
2022-07-21 10:40:00,773.13,773.65,771.88,773.59,1895.0,773.13,773.65,771.88,773.59,1895.0
2022-07-21 10:45:00,773.53,773.53,768.57,768.57,1300.0,773.53,773.53,768.57,768.57,1300.0
2022-07-21 10:50:00,769.76,771.36,769.58,771.36,1200.0,769.76,771.36,769.58,771.36,1200.0
2022-07-21 10:55:00,773.02,775.97,773.02,774.4,7530.0,773.02,775.97,773.02,774.4,7530.0
2022-07-21 11:00:00,773.99,777.36,772.27,777.36,1787.0,773.99,777.36,772.27,777.36,1787.0
2022-07-21 11:05:00,774.98,775.56,773.03,775.56,2098.0,774.98,775.56,773.03,775.56,2098.0
2022-07-21 11:10:00,776.36,776.98,771.71,773.67,1921.0,776.36,776.98,771.71,773.67,1921.0
2022-07-21 11:15:00,774.86,774.86,771.57,771.57,809.0,774.86,774.86,771.57,771.57,809.0
2022-07-21 11:20:00,772.57,772.57,769.87,770.47,5071.0,772.57,772.57,769.87,770.47,5071.0
2022-07-21 11:25:00,771.72,776.58,771.21,775.0,2845.0,771.72,776.58,771.21,775.0,2845.0
2022-07-21 11:30:00,776.0,776.0,770.85,774.67,1500.0,776.0,776.0,770.85,774.67,1500.0
2022-07-21 11:35:00,775.8,776.68,772.5,774.33,1657.0,775.8,776.68,772.5,774.33,1657.0
2022-07-21 11:40:00,773.61,774.51,773.41,773.41,439.0,773.61,774.51,773.41,773.41,439.0
2022-07-21 11:45:00,773.93,774.66,773.93,774.66,700.0,773.93,774.66,773.93,774.66,700.0
2022-07-21 11:50:00,774.37,776.68,772.95,776.68,3012.0,774.37,776.68,772.95,776.68,3012.0
2022-07-21 11:55:00,776.68,780.5,776.68,779.06,6250.0,776.68,780.5,776.68,779.06,6250.0
2022-07-21 12:00:00,779.0,781.94,779.0,780.6,731.0,779.0,781.94,779.0,780.6,731.0
2022-07-21 12:05:00,780.96,781.97,780.6,781.97,1395.0,780.96,781.97,780.6,781.97,1395.0
2022-07-21 12:10:00,782.94,784.74,781.6,783.97,5960.0,782.94,784.74,781.6,783.97,5960.0
2022-07-21 12:15:00,782.67,783.94,782.67,783.31,920.0,782.67,783.94,782.67,783.31,920.0
2022-07-21 12:20:00,784.05,784.05,782.6,783.01,1140.0,784.05,784.05,782.6,783.01,1140.0
2022-07-21 12:25:00,783.08,786.15,781.75,786.15,1428.0,783.08,786.15,781.75,786.15,1428.0
2022-07-21 12:30:00,786.55,786.72,785.29,786.72,1520.0,786.55,786.72,785.29,786.72,1520.0
2022-07-21 12:35:00,786.36,788.33,785.43,787.0,2400.0,786.36,788.33,785.43,787.0,2400.0
2022-07-21 12:40:00,786.72,786.72,786.72,786.72,200.0,786.72,786.72,786.72,786.72,200.0
2022-07-21 12:45:00,786.29,787.13,785.99,787.13,800.0,786.29,787.13,785.99,787.13,800.0
2022-07-21 12:50:00,787.1,788.43,786.82,787.96,1400.0,787.1,788.43,786.82,787.96,1400.0
2022-07-21 12:55:00,788.72,788.93,787.64,787.66,1778.0,788.72,788.93,787.64,787.66,1778.0
2022-07-21 13:00:00,787.86,789.88,785.16,785.83,4027.0,787.86,789.88,785.16,785.83,4027.0
2022-07-21 13:05:00,786.11,786.83,785.0,785.01,2098.0,786.11,786.83,785.0,785.01,2098.0
2022-07-21 13:10:00,784.45,785.12,782.01,782.01,1150.0,784.45,785.12,782.01,782.01,1150.0
2022-07-21 13:15:00,780.24,785.72,780.24,784.37,3239.0,780.24,785.72,780.24,784.37,3239.0
2022-07-21 13:20:00,785.69,785.69,784.0,784.0,685.0,785.69,785.69,784.0,784.0,685.0
2022-07-21 13:25:00,784.0,784.0,782.34,782.35,322.0,784.0,784.0,782.34,782.35,322.0
2022-07-21 13:30:00,784.42,784.5,782.04,784.5,1330.0,784.42,784.5,782.04,784.5,1330.0
2022-07-21 13:35:00,781.35,783.97,781.35,783.97,797.0,781.35,783.97,781.35,783.97,797.0
2022-07-21 13:40:00,783.47,784.11,783.47,783.7,500.0,783.47,784.11,783.47,783.7,500.0
2022-07-21 13:45:00,783.11,783.23,780.48,782.93,1100.0,783.11,783.23,780.48,782.93,1100.0
2022-07-21 13:50:00,782.19,782.45,779.82,779.82,900.0,782.19,782.45,779.82,779.82,900.0
2022-07-21 13:55:00,781.26,781.26,780.53,780.53,500.0,781.26,781.26,780.53,780.53,500.0
2022-07-21 14:00:00,784.11,784.11,783.41,783.41,300.0,784.11,784.11,783.41,783.41,300.0
2022-07-21 14:05:00,784.81,786.0,784.49,784.49,1890.0,784.81,786.0,784.49,784.49,1890.0
2022-07-21 14:10:00,784.46,787.12,784.46,786.31,4618.0,784.46,787.12,784.46,786.31,4618.0
2022-07-21 14:15:00,786.1,786.1,783.79,783.8,1682.0,786.1,786.1,783.79,783.8,1682.0
2022-07-21 14:20:00,785.6,786.01,785.44,786.0,800.0,785.6,786.01,785.44,786.0,800.0
2022-07-21 14:25:00,784.5,784.5,784.5,784.5,500.0,784.5,784.5,784.5,784.5,500.0
2022-07-21 14:30:00,785.49,785.49,783.57,783.63,1885.0,785.49,785.49,783.57,783.63,1885.0
2022-07-21 14:35:00,782.16,784.2,782.16,783.27,1569.0,782.16,784.2,782.16,783.27,1569.0
2022-07-21 14:40:00,782.69,784.76,782.69,783.45,1400.0,782.69,784.76,782.69,783.45,1400.0
2022-07-21 14:45:00,784.1,785.75,783.84,785.75,700.0,784.1,785.75,783.84,785.75,700.0
2022-07-21 14:50:00,786.93,787.82,785.26,785.75,800.0,786.93,787.82,785.26,785.75,800.0
2022-07-21 14:55:00,785.53,785.53,784.74,784.74,200.0,785.53,785.53,784.74,784.74,200.0
2022-07-21 15:00:00,783.56,786.5,783.56,785.54,700.0,783.56,786.5,783.56,785.54,700.0
2022-07-21 15:05:00,786.44,787.37,786.44,787.0,1900.0,786.44,787.37,786.44,787.0,1900.0
2022-07-21 15:10:00,787.17,787.17,784.57,786.09,1100.0,787.17,787.17,784.57,786.09,1100.0
2022-07-21 15:15:00,785.99,787.84,785.28,785.97,1358.0,785.99,787.84,785.28,785.97,1358.0
2022-07-21 15:20:00,785.9,786.52,785.52,785.52,1294.0,785.9,786.52,785.52,785.52,1294.0
2022-07-21 15:25:00,785.48,785.75,784.35,785.61,776.0,785.48,785.75,784.35,785.61,776.0
2022-07-21 15:30:00,785.55,786.74,785.09,785.27,4029.0,785.55,786.74,785.09,785.27,4029.0
2022-07-21 15:35:00,785.15,787.31,785.15,785.76,3933.0,785.15,787.31,785.15,785.76,3933.0
2022-07-21 15:40:00,786.93,787.7,786.17,786.17,2538.0,786.93,787.7,786.17,786.17,2538.0
2022-07-21 15:45:00,786.17,786.36,784.54,786.36,9111.0,786.17,786.36,784.54,786.36,9111.0
2022-07-21 15:50:00,786.85,789.99,786.8,789.96,3017.0,786.85,789.99,786.8,789.96,3017.0
2022-07-21 15:55:00,789.45,790.76,788.61,788.98,14102.0,789.45,790.76,788.61,788.98,14102.0
2022-07-22 09:30:00,783.0,789.0,775.08,784.91,8080.0,783.0,789.0,775.08,784.91,8080.0
2022-07-22 09:35:00,784.41,792.87,778.0,791.01,5342.0,784.41,792.87,778.0,791.01,5342.0
2022-07-22 09:40:00,790.33,791.7,788.69,789.23,2374.0,790.33,791.7,788.69,789.23,2374.0
2022-07-22 09:45:00,790.85,794.47,789.17,794.47,3140.0,790.85,794.47,789.17,794.47,3140.0
2022-07-22 09:50:00,797.06,802.42,785.57,785.57,2346.0,797.06,802.42,785.57,785.57,2346.0
2022-07-22 09:55:00,784.91,786.23,781.52,784.46,1827.0,784.91,786.23,781.52,784.46,1827.0
2022-07-22 10:00:00,782.29,782.29,777.0,781.27,2449.0,782.29,782.29,777.0,781.27,2449.0
2022-07-22 10:05:00,779.11,779.11,774.53,778.56,1950.0,779.11,779.11,774.53,778.56,1950.0
2022-07-22 10:10:00,780.0,787.0,777.33,787.0,2782.0,780.0,787.0,777.33,787.0,2782.0
2022-07-22 10:15:00,786.8,790.02,786.79,790.0,2969.0,786.8,790.02,786.79,790.0,2969.0
2022-07-22 10:20:00,787.67,788.58,785.91,785.92,3661.0,787.67,788.58,785.91,785.92,3661.0
2022-07-22 10:25:00,786.8,789.74,783.34,789.74,2300.0,786.8,789.74,783.34,789.74,2300.0
2022-07-22 10:30:00,788.19,789.88,787.62,787.62,660.0,788.19,789.88,787.62,787.62,660.0
2022-07-22 10:35:00,788.82,791.18,787.71,789.86,3754.0,788.82,791.18,787.71,789.86,3754.0
2022-07-22 10:40:00,790.92,793.09,790.41,790.87,1800.0,790.92,793.09,790.41,790.87,1800.0
2022-07-22 10:45:00,790.86,792.78,789.37,789.37,2891.0,790.86,792.78,789.37,789.37,2891.0
2022-07-22 10:50:00,790.89,792.0,788.0,790.78,3610.0,790.89,792.0,788.0,790.78,3610.0
2022-07-22 10:55:00,791.64,791.64,784.96,786.41,2715.0,791.64,791.64,784.96,786.41,2715.0
2022-07-22 11:00:00,786.06,787.48,780.62,780.72,2835.0,786.06,787.48,780.62,780.72,2835.0
2022-07-22 11:05:00,780.5,783.31,779.65,780.1,2247.0,780.5,783.31,779.65,780.1,2247.0
2022-07-22 11:10:00,781.04,782.05,780.09,781.39,2480.0,781.04,782.05,780.09,781.39,2480.0
2022-07-22 11:15:00,780.21,781.1,777.85,779.07,2062.0,780.21,781.1,777.85,779.07,2062.0
2022-07-22 11:20:00,778.0,780.09,774.8,774.8,4405.0,778.0,780.09,774.8,774.8,4405.0
2022-07-22 11:25:00,775.01,775.43,770.72,771.1,3800.0,775.01,775.43,770.72,771.1,3800.0
2022-07-22 11:30:00,770.12,770.85,767.04,769.01,4238.0,770.12,770.85,767.04,769.01,4238.0
2022-07-22 11:35:00,769.0,769.02,761.0,764.4,4808.0,769.0,769.02,761.0,764.4,4808.0
2022-07-22 11:40:00,765.89,766.0,762.24,764.5,1511.0,765.89,766.0,762.24,764.5,1511.0
2022-07-22 11:45:00,765.71,766.98,764.57,764.6,623.0,765.71,766.98,764.57,764.6,623.0
2022-07-22 11:50:00,764.31,765.68,764.0,765.68,1200.0,764.31,765.68,764.0,765.68,1200.0
2022-07-22 11:55:00,765.0,765.0,762.59,764.0,3629.0,765.0,765.0,762.59,764.0,3629.0
2022-07-22 12:00:00,764.34,764.99,762.31,762.32,2553.0,764.34,764.99,762.31,762.32,2553.0
2022-07-22 12:05:00,762.7,764.37,760.26,760.26,4185.0,762.7,764.37,760.26,760.26,4185.0
2022-07-22 12:10:00,760.26,760.65,756.03,758.49,10689.0,760.26,760.65,756.03,758.49,10689.0
2022-07-22 12:15:00,758.05,759.5,757.3,757.31,1600.0,758.05,759.5,757.3,757.31,1600.0
2022-07-22 12:20:00,756.99,757.3,755.9,756.69,1600.0,756.99,757.3,755.9,756.69,1600.0
2022-07-22 12:25:00,757.39,759.87,757.18,759.87,1994.0,757.39,759.87,757.18,759.87,1994.0
2022-07-22 12:30:00,760.43,762.09,760.22,761.6,2744.0,760.43,762.09,760.22,761.6,2744.0
2022-07-22 12:35:00,760.77,761.79,759.62,759.62,2400.0,760.77,761.79,759.62,759.62,2400.0
2022-07-22 12:40:00,760.14,761.07,757.29,759.25,3828.0,760.14,761.07,757.29,759.25,3828.0
2022-07-22 12:45:00,758.6,760.84,758.4,758.4,2187.0,758.6,760.84,758.4,758.4,2187.0
2022-07-22 12:50:00,760.27,761.49,759.21,761.09,1673.0,760.27,761.49,759.21,761.09,1673.0
2022-07-22 12:55:00,760.24,760.54,757.86,759.59,2200.0,760.24,760.54,757.86,759.59,2200.0
2022-07-22 13:00:00,760.48,760.48,757.0,758.16,5262.0,760.48,760.48,757.0,758.16,5262.0
2022-07-22 13:05:00,758.16,759.0,757.47,758.1,1208.0,758.16,759.0,757.47,758.1,1208.0
2022-07-22 13:10:00,758.08,758.08,756.33,757.06,2000.0,758.08,758.08,756.33,757.06,2000.0
2022-07-22 13:15:00,756.46,757.58,756.4,757.36,1500.0,756.46,757.58,756.4,757.36,1500.0
2022-07-22 13:20:00,757.79,757.9,756.44,756.45,4402.0,757.79,757.9,756.44,756.45,4402.0
2022-07-22 13:25:00,757.7,758.0,756.08,758.0,1200.0,757.7,758.0,756.08,758.0,1200.0
2022-07-22 13:30:00,756.0,757.02,755.57,756.46,2133.0,756.0,757.02,755.57,756.46,2133.0
2022-07-22 13:35:00,756.0,758.12,754.98,757.62,15532.0,756.0,758.12,754.98,757.62,15532.0
2022-07-22 13:40:00,757.0,758.52,757.0,758.28,1048.0,757.0,758.52,757.0,758.28,1048.0
2022-07-22 13:45:00,758.6,760.59,758.6,759.67,2521.0,758.6,760.59,758.6,759.67,2521.0
2022-07-22 13:50:00,758.55,758.74,757.14,757.14,725.0,758.55,758.74,757.14,757.14,725.0
2022-07-22 13:55:00,756.9,758.3,756.9,757.63,800.0,756.9,758.3,756.9,757.63,800.0
2022-07-22 14:00:00,756.37,756.37,753.7,753.7,650.0,756.37,756.37,753.7,753.7,650.0
2022-07-22 14:05:00,754.44,755.55,752.96,755.55,2184.0,754.44,755.55,752.96,755.55,2184.0
2022-07-22 14:10:00,755.99,756.31,753.86,753.86,500.0,755.99,756.31,753.86,753.86,500.0
2022-07-22 14:15:00,753.96,753.96,753.14,753.14,200.0,753.96,753.96,753.14,753.14,200.0
2022-07-22 14:20:00,753.15,754.34,753.0,753.7,1527.0,753.15,754.34,753.0,753.7,1527.0
2022-07-22 14:25:00,753.7,755.64,753.33,755.23,5633.0,753.7,755.64,753.33,755.23,5633.0
2022-07-22 14:30:00,755.67,755.67,753.32,755.51,1700.0,755.67,755.67,753.32,755.51,1700.0
2022-07-22 14:35:00,755.46,755.46,754.75,755.39,433.0,755.46,755.46,754.75,755.39,433.0
2022-07-22 14:40:00,754.22,755.28,754.21,754.44,900.0,754.22,755.28,754.21,754.44,900.0
2022-07-22 14:45:00,753.99,756.44,753.98,755.9,1000.0,753.99,756.44,753.98,755.9,1000.0
2022-07-22 14:50:00,755.21,757.81,755.21,757.68,1600.0,755.21,757.81,755.21,757.68,1600.0
2022-07-22 14:55:00,757.26,758.03,757.26,757.69,700.0,757.26,758.03,757.26,757.69,700.0
2022-07-22 15:00:00,756.96,758.04,756.06,757.51,2630.0,756.96,758.04,756.06,757.51,2630.0
2022-07-22 15:05:00,756.19,756.99,755.92,756.93,1500.0,756.19,756.99,755.92,756.93,1500.0
2022-07-22 15:10:00,757.57,759.5,756.91,759.5,1300.0,757.57,759.5,756.91,759.5,1300.0
2022-07-22 15:15:00,759.7,760.76,758.97,760.76,2180.0,759.7,760.76,758.97,760.76,2180.0
2022-07-22 15:20:00,761.74,763.01,761.62,763.01,2334.0,761.74,763.01,761.62,763.01,2334.0
2022-07-22 15:25:00,761.71,762.71,759.67,762.71,2471.0,761.71,762.71,759.67,762.71,2471.0
2022-07-22 15:30:00,762.98,763.0,761.76,761.94,4100.0,762.98,763.0,761.76,761.94,4100.0
2022-07-22 15:35:00,761.27,762.0,760.07,760.77,3864.0,761.27,762.0,760.07,760.77,3864.0
2022-07-22 15:40:00,761.28,762.92,759.88,759.88,2668.0,761.28,762.92,759.88,759.88,2668.0
2022-07-22 15:45:00,760.89,761.48,759.02,760.31,4184.0,760.89,761.48,759.02,760.31,4184.0
2022-07-22 15:50:00,759.68,762.38,758.81,760.48,3059.0,759.68,762.38,758.81,760.48,3059.0
2022-07-22 15:55:00,761.48,764.41,761.41,763.94,15507.0,761.48,764.41,761.41,763.94,15507.0
2022-07-25 09:30:00,766.01,766.01,754.92,757.57,6513.0,766.01,766.01,754.92,757.57,6513.0
2022-07-25 09:35:00,755.67,755.67,751.0,755.0,10668.0,755.67,755.67,751.0,755.0,10668.0
2022-07-25 09:40:00,758.65,767.01,756.05,766.01,8734.0,758.65,767.01,756.05,766.01,8734.0
2022-07-25 09:45:00,764.26,765.55,760.7,761.83,1711.0,764.26,765.55,760.7,761.83,1711.0
2022-07-25 09:50:00,761.89,768.36,761.89,768.35,1894.0,761.89,768.36,761.89,768.35,1894.0
2022-07-25 09:55:00,768.34,773.97,763.97,763.98,2350.0,768.34,773.97,763.97,763.98,2350.0
2022-07-25 10:00:00,764.85,766.58,760.98,760.98,450.0,764.85,766.58,760.98,760.98,450.0
2022-07-25 10:05:00,759.58,765.85,759.58,765.85,9141.0,759.58,765.85,759.58,765.85,9141.0
2022-07-25 10:10:00,766.1,767.66,762.99,764.04,1499.0,766.1,767.66,762.99,764.04,1499.0
2022-07-25 10:15:00,764.29,764.29,758.84,758.84,1200.0,764.29,764.29,758.84,758.84,1200.0
2022-07-25 10:20:00,761.83,762.75,758.58,759.37,1572.0,761.83,762.75,758.58,759.37,1572.0
2022-07-25 10:25:00,758.38,762.28,757.97,762.12,4300.0,758.38,762.28,757.97,762.12,4300.0
2022-07-25 10:30:00,762.16,766.46,761.44,761.44,1600.0,762.16,766.46,761.44,761.44,1600.0
2022-07-25 10:35:00,762.83,765.06,762.83,765.06,400.0,762.83,765.06,762.83,765.06,400.0
2022-07-25 10:40:00,764.16,767.27,763.6,767.27,1100.0,764.16,767.27,763.6,767.27,1100.0
2022-07-25 10:45:00,765.48,767.8,765.04,765.04,737.0,765.48,767.8,765.04,765.04,737.0
2022-07-25 10:50:00,764.54,766.64,764.2,764.39,2812.0,764.54,766.64,764.2,764.39,2812.0
2022-07-25 10:55:00,764.37,766.01,764.36,765.1,500.0,764.37,766.01,764.36,765.1,500.0
2022-07-25 11:00:00,764.76,765.73,764.0,765.73,1675.0,764.76,765.73,764.0,765.73,1675.0
2022-07-25 11:05:00,765.07,767.15,765.07,766.2,3133.0,765.07,767.15,765.07,766.2,3133.0
2022-07-25 11:10:00,765.44,765.67,761.5,761.5,1601.0,765.44,765.67,761.5,761.5,1601.0
2022-07-25 11:15:00,761.51,762.94,760.19,760.2,1052.0,761.51,762.94,760.19,760.2,1052.0
2022-07-25 11:20:00,761.11,764.86,761.11,764.86,1000.0,761.11,764.86,761.11,764.86,1000.0
2022-07-25 11:25:00,763.48,766.96,763.03,766.25,2450.0,763.48,766.96,763.03,766.25,2450.0
2022-07-25 11:30:00,766.23,768.19,766.19,768.19,4252.0,766.23,768.19,766.19,768.19,4252.0
2022-07-25 11:35:00,766.41,768.4,766.4,767.44,2015.0,766.41,768.4,766.4,767.44,2015.0
2022-07-25 11:40:00,767.53,768.41,766.42,767.34,1920.0,767.53,768.41,766.42,767.34,1920.0
2022-07-25 11:45:00,768.15,769.35,767.7,768.2,428.0,768.15,769.35,767.7,768.2,428.0
2022-07-25 11:50:00,766.1,766.1,764.89,765.62,400.0,766.1,766.1,764.89,765.62,400.0
2022-07-25 11:55:00,765.3,765.32,765.29,765.29,300.0,765.3,765.32,765.29,765.29,300.0
2022-07-25 12:00:00,765.52,767.18,764.96,767.18,1665.0,765.52,767.18,764.96,767.18,1665.0
2022-07-25 12:05:00,766.19,767.48,766.08,766.13,1138.0,766.19,767.48,766.08,766.13,1138.0
2022-07-25 12:10:00,766.03,766.12,765.14,765.14,600.0,766.03,766.12,765.14,765.14,600.0
2022-07-25 12:15:00,763.33,764.5,763.33,764.21,1177.0,763.33,764.5,763.33,764.21,1177.0
2022-07-25 12:20:00,763.97,765.62,763.89,764.19,1027.0,763.97,765.62,763.89,764.19,1027.0
2022-07-25 12:25:00,764.76,764.76,764.7,764.7,200.0,764.76,764.76,764.7,764.7,200.0
2022-07-25 12:30:00,764.5,766.56,764.35,766.56,1697.0,764.5,766.56,764.35,766.56,1697.0
2022-07-25 12:35:00,766.75,767.77,766.43,766.43,600.0,766.75,767.77,766.43,766.43,600.0
2022-07-25 12:40:00,767.0,768.98,767.0,768.98,1978.0,767.0,768.98,767.0,768.98,1978.0
2022-07-25 12:45:00,768.48,772.44,768.48,772.44,740.0,768.48,772.44,768.48,772.44,740.0
2022-07-25 12:50:00,771.05,771.22,769.59,769.59,400.0,771.05,771.22,769.59,769.59,400.0
2022-07-25 12:55:00,768.98,768.98,768.98,768.98,100.0,768.98,768.98,768.98,768.98,100.0
2022-07-25 13:00:00,767.22,770.61,767.2,770.07,1450.0,767.22,770.61,767.2,770.07,1450.0
2022-07-25 13:05:00,770.0,770.0,767.88,769.26,1686.0,770.0,770.0,767.88,769.26,1686.0
2022-07-25 13:10:00,767.64,767.64,767.26,767.26,500.0,767.64,767.64,767.26,767.26,500.0
2022-07-25 13:15:00,766.85,766.85,765.45,765.45,225.0,766.85,766.85,765.45,765.45,225.0
2022-07-25 13:20:00,765.6,766.0,764.96,764.97,730.0,765.6,766.0,764.96,764.97,730.0
2022-07-25 13:25:00,764.24,764.24,762.5,762.88,1500.0,764.24,764.24,762.5,762.88,1500.0
2022-07-25 13:30:00,763.57,767.89,763.57,767.89,2615.0,763.57,767.89,763.57,767.89,2615.0
2022-07-25 13:35:00,767.07,767.07,764.52,764.75,1326.0,767.07,767.07,764.52,764.75,1326.0
2022-07-25 13:40:00,763.79,765.19,763.22,765.19,920.0,763.79,765.19,763.22,765.19,920.0
2022-07-25 13:45:00,765.69,765.69,763.9,764.32,2432.0,765.69,765.69,763.9,764.32,2432.0
2022-07-25 13:50:00,764.88,765.69,762.07,762.95,4300.0,764.88,765.69,762.07,762.95,4300.0
2022-07-25 13:55:00,762.06,763.46,761.93,762.8,3250.0,762.06,763.46,761.93,762.8,3250.0
2022-07-25 14:00:00,762.17,763.49,761.78,763.0,2525.0,762.17,763.49,761.78,763.0,2525.0
2022-07-25 14:05:00,762.19,763.48,762.19,763.15,1665.0,762.19,763.48,762.19,763.15,1665.0
2022-07-25 14:10:00,763.12,764.09,763.11,764.09,500.0,763.12,764.09,763.11,764.09,500.0
2022-07-25 14:15:00,764.08,764.15,763.02,763.7,552.0,764.08,764.15,763.02,763.7,552.0
2022-07-25 14:20:00,763.51,764.76,763.51,764.67,900.0,763.51,764.76,763.51,764.67,900.0
2022-07-25 14:25:00,764.73,766.84,764.73,765.4,970.0,764.73,766.84,764.73,765.4,970.0
2022-07-25 14:30:00,765.59,765.95,765.14,765.83,750.0,765.59,765.95,765.14,765.83,750.0
2022-07-25 14:35:00,765.52,765.52,764.01,764.45,850.0,765.52,765.52,764.01,764.45,850.0
2022-07-25 14:40:00,764.36,764.36,763.96,763.96,200.0,764.36,764.36,763.96,763.96,200.0
2022-07-25 14:45:00,762.01,762.01,760.39,760.75,879.0,762.01,762.01,760.39,760.75,879.0
2022-07-25 14:50:00,760.08,760.69,759.63,760.27,1016.0,760.08,760.69,759.63,760.27,1016.0
2022-07-25 14:55:00,759.74,759.96,758.9,758.9,700.0,759.74,759.96,758.9,758.9,700.0
2022-07-25 15:00:00,758.19,759.37,755.6,755.6,1000.0,758.19,759.37,755.6,755.6,1000.0
2022-07-25 15:05:00,755.81,756.81,755.8,756.76,700.0,755.81,756.81,755.8,756.76,700.0
2022-07-25 15:10:00,757.0,757.0,755.9,756.51,1200.0,757.0,757.0,755.9,756.51,1200.0
2022-07-25 15:15:00,757.2,757.79,756.2,757.79,800.0,757.2,757.79,756.2,757.79,800.0
2022-07-25 15:20:00,757.96,760.35,757.95,760.35,598.0,757.96,760.35,757.95,760.35,598.0
2022-07-25 15:25:00,760.41,760.65,758.0,758.17,2000.0,760.41,760.65,758.0,758.17,2000.0
2022-07-25 15:30:00,758.52,759.34,757.75,757.77,1600.0,758.52,759.34,757.75,757.77,1600.0
2022-07-25 15:35:00,758.38,759.19,758.27,758.92,1100.0,758.38,759.19,758.27,758.92,1100.0
2022-07-25 15:40:00,760.08,761.04,759.76,761.04,1425.0,760.08,761.04,759.76,761.04,1425.0
2022-07-25 15:45:00,761.32,761.4,760.07,760.07,2914.0,761.32,761.4,760.07,760.07,2914.0
2022-07-25 15:50:00,759.29,762.29,759.28,761.05,2725.0,759.29,762.29,759.28,761.05,2725.0
2022-07-25 15:55:00,761.55,763.22,761.08,762.39,12120.0,761.55,763.22,761.08,762.39,12120.0
2022-07-26 09:30:00,740.49,740.86,720.84,725.21,23306.0,740.49,740.86,720.84,725.21,23306.0
2022-07-26 09:35:00,729.83,736.92,727.69,735.55,15466.0,729.83,736.92,727.69,735.55,15466.0
2022-07-26 09:40:00,737.28,743.85,734.24,739.25,11165.0,737.28,743.85,734.24,739.25,11165.0
2022-07-26 09:45:00,736.5,739.69,731.9,738.36,10895.0,736.5,739.69,731.9,738.36,10895.0
2022-07-26 09:50:00,739.09,741.95,734.26,734.26,6969.0,739.09,741.95,734.26,734.26,6969.0
2022-07-26 09:55:00,735.42,741.94,733.13,736.31,6328.0,735.42,741.94,733.13,736.31,6328.0
2022-07-26 10:00:00,733.97,737.51,731.92,737.51,16349.0,733.97,737.51,731.92,737.51,16349.0
2022-07-26 10:05:00,735.58,737.39,732.74,735.79,5608.0,735.58,737.39,732.74,735.79,5608.0
2022-07-26 10:10:00,734.83,734.96,730.0,730.31,6353.0,734.83,734.96,730.0,730.31,6353.0
2022-07-26 10:15:00,729.17,732.84,728.4,728.96,1157.0,729.17,732.84,728.4,728.96,1157.0
2022-07-26 10:20:00,729.48,729.48,726.8,727.57,1812.0,729.48,729.48,726.8,727.57,1812.0
2022-07-26 10:25:00,728.32,729.29,726.76,729.29,1632.0,728.32,729.29,726.76,729.29,1632.0
2022-07-26 10:30:00,727.52,730.13,726.98,730.13,1945.0,727.52,730.13,726.98,730.13,1945.0
2022-07-26 10:35:00,730.65,732.06,730.02,732.06,600.0,730.65,732.06,730.02,732.06,600.0
2022-07-26 10:40:00,732.29,733.86,730.93,731.79,2438.0,732.29,733.86,730.93,731.79,2438.0
2022-07-26 10:45:00,732.93,733.2,732.7,732.7,500.0,732.93,733.2,732.7,732.7,500.0
2022-07-26 10:50:00,732.78,734.79,732.77,734.79,1142.0,732.78,734.79,732.77,734.79,1142.0
2022-07-26 10:55:00,732.51,736.8,732.51,736.79,3552.0,732.51,736.8,732.51,736.79,3552.0
2022-07-26 11:00:00,737.16,738.48,734.05,734.7,2285.0,737.16,738.48,734.05,734.7,2285.0
2022-07-26 11:05:00,735.0,736.48,733.84,735.93,6569.0,735.0,736.48,733.84,735.93,6569.0
2022-07-26 11:10:00,734.53,737.41,734.53,737.41,811.0,734.53,737.41,734.53,737.41,811.0
2022-07-26 11:15:00,737.37,737.59,736.56,737.49,400.0,737.37,737.59,736.56,737.49,400.0
2022-07-26 11:20:00,736.55,736.55,735.03,736.04,700.0,736.55,736.55,735.03,736.04,700.0
2022-07-26 11:25:00,735.42,735.57,734.28,735.0,2500.0,735.42,735.57,734.28,735.0,2500.0
2022-07-26 11:30:00,734.43,735.02,732.83,733.0,5896.0,734.43,735.02,732.83,733.0,5896.0
2022-07-26 11:35:00,732.41,733.39,732.31,732.31,800.0,732.41,733.39,732.31,732.31,800.0
2022-07-26 11:40:00,733.9,733.9,732.06,733.82,1100.0,733.9,733.9,732.06,733.82,1100.0
2022-07-26 11:45:00,733.0,733.01,731.78,732.3,1605.0,733.0,733.01,731.78,732.3,1605.0
2022-07-26 11:50:00,731.06,732.06,727.27,727.94,4968.0,731.06,732.06,727.27,727.94,4968.0
2022-07-26 11:55:00,728.09,730.52,727.06,729.41,2331.0,728.09,730.52,727.06,729.41,2331.0
2022-07-26 12:00:00,728.5,729.85,727.41,729.85,1400.0,728.5,729.85,727.41,729.85,1400.0
2022-07-26 12:05:00,729.82,730.31,728.5,728.5,400.0,729.82,730.31,728.5,728.5,400.0
2022-07-26 12:10:00,728.04,728.76,727.36,728.22,2620.0,728.04,728.76,727.36,728.22,2620.0
2022-07-26 12:15:00,728.93,728.93,727.37,728.23,1661.0,728.93,728.93,727.37,728.23,1661.0
2022-07-26 12:20:00,727.49,728.4,726.71,728.15,2300.0,727.49,728.4,726.71,728.15,2300.0
2022-07-26 12:25:00,727.43,729.66,727.43,729.66,731.0,727.43,729.66,727.43,729.66,731.0
2022-07-26 12:30:00,730.16,731.18,730.0,731.18,1818.0,730.16,731.18,730.0,731.18,1818.0
2022-07-26 12:35:00,731.7,732.97,730.65,730.67,3298.0,731.7,732.97,730.65,730.67,3298.0
2022-07-26 12:40:00,729.24,730.04,728.58,729.42,400.0,729.24,730.04,728.58,729.42,400.0
2022-07-26 12:45:00,728.6,728.6,726.56,727.99,1700.0,728.6,728.6,726.56,727.99,1700.0
2022-07-26 12:50:00,727.37,728.9,727.37,728.47,1000.0,727.37,728.9,727.37,728.47,1000.0
2022-07-26 12:55:00,730.08,730.1,727.63,727.64,1494.0,730.08,730.1,727.63,727.64,1494.0
2022-07-26 13:00:00,727.78,730.35,727.76,730.0,3890.0,727.78,730.35,727.76,730.0,3890.0
2022-07-26 13:05:00,730.44,730.47,729.0,729.42,1410.0,730.44,730.47,729.0,729.42,1410.0
2022-07-26 13:10:00,731.0,731.0,731.0,731.0,300.0,731.0,731.0,731.0,731.0,300.0
2022-07-26 13:15:00,729.3,729.73,728.28,728.5,600.0,729.3,729.73,728.28,728.5,600.0
2022-07-26 13:20:00,728.62,730.22,728.41,730.0,2092.0,728.62,730.22,728.41,730.0,2092.0
2022-07-26 13:25:00,729.59,731.0,729.59,731.0,431.0,729.59,731.0,729.59,731.0,431.0
2022-07-26 13:30:00,731.01,731.02,728.7,728.7,942.0,731.01,731.02,728.7,728.7,942.0
2022-07-26 13:35:00,728.73,730.86,728.72,729.17,650.0,728.73,730.86,728.72,729.17,650.0
2022-07-26 13:40:00,729.82,731.5,729.47,731.5,1100.0,729.82,731.5,729.47,731.5,1100.0
2022-07-26 13:45:00,730.55,731.42,730.35,730.35,500.0,730.55,731.42,730.35,730.35,500.0
2022-07-26 13:50:00,730.6,732.32,730.24,732.32,600.0,730.6,732.32,730.24,732.32,600.0
2022-07-26 13:55:00,732.51,732.59,732.1,732.5,1400.0,732.51,732.59,732.1,732.5,1400.0
2022-07-26 14:00:00,732.02,735.4,732.02,735.4,1583.0,732.02,735.4,732.02,735.4,1583.0
2022-07-26 14:05:00,734.26,735.16,733.68,733.68,1306.0,734.26,735.16,733.68,733.68,1306.0
2022-07-26 14:10:00,732.61,732.76,732.09,732.09,990.0,732.61,732.76,732.09,732.09,990.0
2022-07-26 14:15:00,731.0,732.0,731.0,731.72,2527.0,731.0,732.0,731.0,731.72,2527.0
2022-07-26 14:20:00,731.79,732.17,731.78,732.05,400.0,731.79,732.17,731.78,732.05,400.0
2022-07-26 14:25:00,732.2,732.2,731.22,731.5,1587.0,732.2,732.2,731.22,731.5,1587.0
2022-07-26 14:30:00,731.17,732.17,731.17,732.17,1000.0,731.17,732.17,731.17,732.17,1000.0
2022-07-26 14:35:00,731.89,731.97,731.84,731.84,400.0,731.89,731.97,731.84,731.84,400.0
2022-07-26 14:40:00,731.79,732.77,731.78,732.77,400.0,731.79,732.77,731.78,732.77,400.0
2022-07-26 14:45:00,732.18,732.8,732.16,732.47,1400.0,732.18,732.8,732.16,732.47,1400.0
2022-07-26 14:50:00,732.83,733.79,732.83,733.18,3116.0,732.83,733.79,732.83,733.18,3116.0
2022-07-26 14:55:00,733.24,733.96,733.03,733.96,3184.0,733.24,733.96,733.03,733.96,3184.0
2022-07-26 15:00:00,733.95,734.59,733.77,733.79,1600.0,733.95,734.59,733.77,733.79,1600.0
2022-07-26 15:05:00,733.36,733.36,732.14,732.87,1948.0,733.36,733.36,732.14,732.87,1948.0
2022-07-26 15:10:00,732.14,735.05,732.14,734.0,4152.0,732.14,735.05,732.14,734.0,4152.0
2022-07-26 15:15:00,734.51,734.81,734.22,734.45,2300.0,734.51,734.81,734.22,734.45,2300.0
2022-07-26 15:20:00,734.45,734.45,733.0,733.0,2864.0,734.45,734.45,733.0,733.0,2864.0
2022-07-26 15:25:00,733.06,733.06,730.43,731.17,2953.0,733.06,733.06,730.43,731.17,2953.0
2022-07-26 15:30:00,730.85,731.17,728.12,728.86,4439.0,730.85,731.17,728.12,728.86,4439.0
2022-07-26 15:35:00,728.92,728.92,726.01,728.63,6771.0,728.92,728.92,726.01,728.63,6771.0
2022-07-26 15:40:00,728.88,729.55,727.14,727.79,6248.0,728.88,729.55,727.14,727.79,6248.0
2022-07-26 15:45:00,727.58,728.25,726.69,727.54,8284.0,727.58,728.25,726.69,727.54,8284.0
2022-07-26 15:50:00,728.73,729.35,727.68,728.86,4829.0,728.73,729.35,727.68,728.86,4829.0
2022-07-26 15:55:00,729.07,729.62,726.14,727.26,16447.0,729.07,729.62,726.14,727.26,16447.0
2022-07-27 09:30:00,743.96,754.72,740.74,754.68,15688.0,743.96,754.72,740.74,754.68,15688.0
2022-07-27 09:35:00,755.8,763.0,752.73,763.0,15853.0,755.8,763.0,752.73,763.0,15853.0
2022-07-27 09:40:00,760.51,761.38,753.74,753.75,2657.0,760.51,761.38,753.74,753.75,2657.0
2022-07-27 09:45:00,757.64,767.47,757.26,765.91,3310.0,757.64,767.47,757.26,765.91,3310.0
2022-07-27 09:50:00,765.58,766.5,760.08,760.08,5720.0,765.58,766.5,760.08,760.08,5720.0
2022-07-27 09:55:00,763.4,767.0,763.4,763.71,4158.0,763.4,767.0,763.4,763.71,4158.0
2022-07-27 10:00:00,763.91,764.84,761.43,763.53,1990.0,763.91,764.84,761.43,763.53,1990.0
2022-07-27 10:05:00,764.75,765.09,759.96,759.97,700.0,764.75,765.09,759.96,759.97,700.0
2022-07-27 10:10:00,761.92,764.67,760.67,762.0,4628.0,761.92,764.67,760.67,762.0,4628.0
2022-07-27 10:15:00,763.5,768.6,763.5,766.02,4257.0,763.5,768.6,763.5,766.02,4257.0
2022-07-27 10:20:00,766.74,767.67,761.66,761.66,2795.0,766.74,767.67,761.66,761.66,2795.0
2022-07-27 10:25:00,762.0,764.0,761.78,764.0,1500.0,762.0,764.0,761.78,764.0,1500.0
2022-07-27 10:30:00,763.72,764.34,759.33,759.34,1131.0,763.72,764.34,759.33,759.34,1131.0
2022-07-27 10:35:00,759.33,761.82,759.13,760.0,2750.0,759.33,761.82,759.13,760.0,2750.0
2022-07-27 10:40:00,760.46,760.46,755.73,756.15,1900.0,760.46,760.46,755.73,756.15,1900.0
2022-07-27 10:45:00,757.75,761.61,757.75,761.61,1204.0,757.75,761.61,757.75,761.61,1204.0
2022-07-27 10:50:00,760.62,762.99,759.99,761.49,2703.0,760.62,762.99,759.99,761.49,2703.0
2022-07-27 10:55:00,760.01,761.83,759.51,761.64,1931.0,760.01,761.83,759.51,761.64,1931.0
2022-07-27 11:00:00,761.62,762.47,758.21,758.63,4156.0,761.62,762.47,758.21,758.63,4156.0
2022-07-27 11:05:00,759.35,761.62,759.35,760.0,1056.0,759.35,761.62,759.35,760.0,1056.0
2022-07-27 11:10:00,758.99,761.94,758.99,761.94,1350.0,758.99,761.94,758.99,761.94,1350.0
2022-07-27 11:15:00,761.87,764.73,761.87,764.73,1275.0,761.87,764.73,761.87,764.73,1275.0
2022-07-27 11:20:00,763.41,763.41,761.98,761.98,376.0,763.41,763.41,761.98,761.98,376.0
2022-07-27 11:25:00,760.03,761.2,760.02,761.2,200.0,760.03,761.2,760.02,761.2,200.0
2022-07-27 11:30:00,760.16,762.06,760.16,762.06,600.0,760.16,762.06,760.16,762.06,600.0
2022-07-27 11:35:00,762.04,762.86,762.04,762.86,200.0,762.04,762.86,762.04,762.86,200.0
2022-07-27 11:40:00,762.16,763.92,761.89,763.92,700.0,762.16,763.92,761.89,763.92,700.0
2022-07-27 11:45:00,761.68,761.68,761.68,761.68,250.0,761.68,761.68,761.68,761.68,250.0
2022-07-27 11:50:00,763.22,764.07,763.0,764.07,1100.0,763.22,764.07,763.0,764.07,1100.0
2022-07-27 11:55:00,764.0,764.33,762.76,763.5,1000.0,764.0,764.33,762.76,763.5,1000.0
2022-07-27 12:00:00,764.65,764.65,764.22,764.22,200.0,764.65,764.65,764.22,764.22,200.0
2022-07-27 12:05:00,763.46,764.07,763.0,764.07,1600.0,763.46,764.07,763.0,764.07,1600.0
2022-07-27 12:10:00,762.94,762.94,761.92,762.0,400.0,762.94,762.94,761.92,762.0,400.0
2022-07-27 12:15:00,764.15,764.78,763.87,763.87,500.0,764.15,764.78,763.87,763.87,500.0
2022-07-27 12:20:00,764.18,764.22,764.17,764.22,400.0,764.18,764.22,764.17,764.22,400.0
2022-07-27 12:25:00,764.14,768.0,764.14,768.0,2398.0,764.14,768.0,764.14,768.0,2398.0
2022-07-27 12:30:00,766.38,766.57,764.53,765.22,2000.0,766.38,766.57,764.53,765.22,2000.0
2022-07-27 12:35:00,764.94,764.94,764.06,764.06,400.0,764.94,764.94,764.06,764.06,400.0
2022-07-27 12:40:00,764.79,764.8,763.78,763.78,700.0,764.79,764.8,763.78,763.78,700.0
2022-07-27 12:45:00,762.99,763.11,762.0,763.0,2700.0,762.99,763.11,762.0,763.0,2700.0
2022-07-27 12:50:00,763.06,764.0,763.01,764.0,1397.0,763.06,764.0,763.01,764.0,1397.0
2022-07-27 12:55:00,763.08,763.08,761.51,761.51,500.0,763.08,763.08,761.51,761.51,500.0
2022-07-27 13:00:00,761.1,761.1,759.43,759.43,400.0,761.1,761.1,759.43,759.43,400.0
2022-07-27 13:05:00,760.0,760.0,758.38,758.62,400.0,760.0,760.0,758.38,758.62,400.0
2022-07-27 13:10:00,760.0,761.57,759.37,761.23,1300.0,760.0,761.57,759.37,761.23,1300.0
2022-07-27 13:15:00,761.06,761.87,760.53,760.53,900.0,761.06,761.87,760.53,760.53,900.0
2022-07-27 13:20:00,760.53,760.53,760.53,760.53,100.0,760.53,760.53,760.53,760.53,100.0
2022-07-27 13:25:00,761.67,761.93,761.03,761.03,500.0,761.67,761.93,761.03,761.03,500.0
2022-07-27 13:30:00,761.55,762.22,761.12,761.8,1100.0,761.55,762.22,761.12,761.8,1100.0
2022-07-27 13:35:00,760.73,760.73,759.03,759.04,500.0,760.73,760.73,759.03,759.04,500.0
2022-07-27 13:40:00,759.38,759.88,758.1,758.58,880.0,759.38,759.88,758.1,758.58,880.0
2022-07-27 13:45:00,759.08,760.56,758.82,759.01,800.0,759.08,760.56,758.82,759.01,800.0
2022-07-27 13:50:00,760.65,760.65,759.82,759.99,1035.0,760.65,760.65,759.82,759.99,1035.0
2022-07-27 13:55:00,760.47,760.47,759.64,759.64,2716.0,760.47,760.47,759.64,759.64,2716.0
2022-07-27 14:00:00,760.06,765.78,760.06,761.64,2700.0,760.06,765.78,760.06,761.64,2700.0
2022-07-27 14:05:00,760.61,760.97,755.56,757.39,4375.0,760.61,760.97,755.56,757.39,4375.0
2022-07-27 14:10:00,755.66,757.81,755.66,757.81,400.0,755.66,757.81,755.66,757.81,400.0
2022-07-27 14:15:00,759.88,760.1,759.88,760.1,300.0,759.88,760.1,759.88,760.1,300.0
2022-07-27 14:20:00,758.6,759.18,757.42,757.42,1225.0,758.6,759.18,757.42,757.42,1225.0
2022-07-27 14:25:00,756.87,759.8,756.87,757.42,2800.0,756.87,759.8,756.87,757.42,2800.0
2022-07-27 14:30:00,756.05,757.64,754.51,756.27,4752.0,756.05,757.64,754.51,756.27,4752.0
2022-07-27 14:35:00,757.83,767.0,757.83,766.5,15100.0,757.83,767.0,757.83,766.5,15100.0
2022-07-27 14:40:00,767.0,772.83,767.0,772.17,2899.0,767.0,772.83,767.0,772.17,2899.0
2022-07-27 14:45:00,773.34,779.28,772.28,776.71,6551.0,773.34,779.28,772.28,776.71,6551.0
2022-07-27 14:50:00,778.46,781.0,776.61,780.0,2551.0,778.46,781.0,776.61,780.0,2551.0
2022-07-27 14:55:00,778.81,780.9,777.87,780.78,3900.0,778.81,780.9,777.87,780.78,3900.0
2022-07-27 15:00:00,780.86,782.0,778.57,782.0,3545.0,780.86,782.0,778.57,782.0,3545.0
2022-07-27 15:05:00,783.0,787.27,782.93,785.0,4915.0,783.0,787.27,782.93,785.0,4915.0
2022-07-27 15:10:00,784.67,784.67,780.9,780.9,2628.0,784.67,784.67,780.9,780.9,2628.0
2022-07-27 15:15:00,780.61,783.35,780.56,782.35,2501.0,780.61,783.35,780.56,782.35,2501.0
2022-07-27 15:20:00,782.87,787.0,782.87,787.0,2050.0,782.87,787.0,782.87,787.0,2050.0
2022-07-27 15:25:00,787.03,791.4,785.43,791.4,8878.0,787.03,791.4,785.43,791.4,8878.0
2022-07-27 15:30:00,791.57,793.87,790.89,792.5,7309.0,791.57,793.87,790.89,792.5,7309.0
2022-07-27 15:35:00,791.83,791.83,789.77,789.8,7570.0,791.83,791.83,789.77,789.8,7570.0
2022-07-27 15:40:00,790.0,794.95,790.0,792.88,13190.0,790.0,794.95,790.0,792.88,13190.0
2022-07-27 15:45:00,792.4,792.97,790.78,791.19,7656.0,792.4,792.97,790.78,791.19,7656.0
2022-07-27 15:50:00,792.1,793.23,791.17,792.53,9586.0,792.1,793.23,791.17,792.53,9586.0
2022-07-27 15:55:00,793.39,794.61,790.61,791.56,26611.0,793.39,794.61,790.61,791.56,26611.0
2022-07-28 09:30:00,792.72,811.57,789.22,802.56,11529.0,792.72,811.57,789.22,802.56,11529.0
2022-07-28 09:35:00,802.51,803.46,792.53,792.98,4946.0,802.51,803.46,792.53,792.98,4946.0
2022-07-28 09:40:00,789.56,791.58,775.47,775.83,3400.0,789.56,791.58,775.47,775.83,3400.0
2022-07-28 09:45:00,776.98,788.36,776.98,783.03,19460.0,776.98,788.36,776.98,783.03,19460.0
2022-07-28 09:50:00,782.71,782.71,771.66,773.08,7454.0,782.71,782.71,771.66,773.08,7454.0
2022-07-28 09:55:00,777.0,781.05,776.53,777.53,2941.0,777.0,781.05,776.53,777.53,2941.0
2022-07-28 10:00:00,777.62,786.27,777.62,783.56,5223.0,777.62,786.27,777.62,783.56,5223.0
2022-07-28 10:05:00,782.02,782.02,774.53,775.9,2300.0,782.02,782.02,774.53,775.9,2300.0
2022-07-28 10:10:00,776.67,780.99,774.27,777.54,7701.0,776.67,780.99,774.27,777.54,7701.0
2022-07-28 10:15:00,779.21,782.65,778.4,778.7,2478.0,779.21,782.65,778.4,778.7,2478.0
2022-07-28 10:20:00,780.0,780.02,775.97,776.71,714.0,780.0,780.02,775.97,776.71,714.0
2022-07-28 10:25:00,776.34,776.34,770.04,771.66,2255.0,776.34,776.34,770.04,771.66,2255.0
2022-07-28 10:30:00,772.97,773.0,766.6,771.82,4600.0,772.97,773.0,766.6,771.82,4600.0
2022-07-28 10:35:00,772.25,776.81,772.25,773.17,3757.0,772.25,776.81,772.25,773.17,3757.0
2022-07-28 10:40:00,773.19,773.95,769.65,771.09,3000.0,773.19,773.95,769.65,771.09,3000.0
2022-07-28 10:45:00,771.5,775.74,771.37,775.7,3054.0,771.5,775.74,771.37,775.7,3054.0
2022-07-28 10:50:00,775.92,779.0,775.92,777.27,2471.0,775.92,779.0,775.92,777.27,2471.0
2022-07-28 10:55:00,777.18,782.15,777.18,782.15,3735.0,777.18,782.15,777.18,782.15,3735.0
2022-07-28 11:00:00,782.15,785.49,780.96,784.62,6392.0,782.15,785.49,780.96,784.62,6392.0
2022-07-28 11:05:00,787.14,789.0,784.38,788.89,5305.0,787.14,789.0,784.38,788.89,5305.0
2022-07-28 11:10:00,787.82,792.01,787.54,790.59,2411.0,787.82,792.01,787.54,790.59,2411.0
2022-07-28 11:15:00,789.54,794.65,789.54,792.15,4215.0,789.54,794.65,789.54,792.15,4215.0
2022-07-28 11:20:00,790.93,795.0,790.28,795.0,6736.0,790.93,795.0,790.28,795.0,6736.0
2022-07-28 11:25:00,794.93,798.23,794.93,798.23,3961.0,794.93,798.23,794.93,798.23,3961.0
2022-07-28 11:30:00,798.33,799.82,796.5,799.25,5460.0,798.33,799.82,796.5,799.25,5460.0
2022-07-28 11:35:00,797.81,800.0,797.0,799.47,6957.0,797.81,800.0,797.0,799.47,6957.0
2022-07-28 11:40:00,799.72,804.92,799.52,804.92,10803.0,799.72,804.92,799.52,804.92,10803.0
2022-07-28 11:45:00,803.63,803.76,797.85,798.99,2850.0,803.63,803.76,797.85,798.99,2850.0
2022-07-28 11:50:00,799.23,801.63,797.75,799.94,2844.0,799.23,801.63,797.75,799.94,2844.0
2022-07-28 11:55:00,799.95,799.95,797.58,798.0,851.0,799.95,799.95,797.58,798.0,851.0
2022-07-28 12:00:00,797.44,800.18,797.02,800.18,2900.0,797.44,800.18,797.02,800.18,2900.0
2022-07-28 12:05:00,801.11,801.62,799.24,800.09,1625.0,801.11,801.62,799.24,800.09,1625.0
2022-07-28 12:10:00,799.7,801.0,799.7,800.03,1850.0,799.7,801.0,799.7,800.03,1850.0
2022-07-28 12:15:00,799.83,800.92,797.99,797.99,2662.0,799.83,800.92,797.99,797.99,2662.0
2022-07-28 12:20:00,796.24,798.0,793.75,798.0,9743.0,796.24,798.0,793.75,798.0,9743.0
2022-07-28 12:25:00,797.0,798.4,796.0,797.17,1843.0,797.0,798.4,796.0,797.17,1843.0
2022-07-28 12:30:00,797.39,799.0,795.24,795.24,2718.0,797.39,799.0,795.24,795.24,2718.0
2022-07-28 12:35:00,796.35,796.7,795.77,795.77,616.0,796.35,796.7,795.77,795.77,616.0
2022-07-28 12:40:00,795.1,795.1,794.7,794.7,200.0,795.1,795.1,794.7,794.7,200.0
2022-07-28 12:45:00,795.05,796.11,795.05,795.21,900.0,795.05,796.11,795.05,795.21,900.0
2022-07-28 12:50:00,794.68,795.0,793.12,794.58,1633.0,794.68,795.0,793.12,794.58,1633.0
2022-07-28 12:55:00,795.25,795.25,792.83,792.83,400.0,795.25,795.25,792.83,792.83,400.0
2022-07-28 13:00:00,791.59,791.59,789.22,791.15,1985.0,791.59,791.59,789.22,791.15,1985.0
2022-07-28 13:05:00,790.84,791.28,789.93,790.34,1350.0,790.84,791.28,789.93,790.34,1350.0
2022-07-28 13:10:00,790.35,792.52,789.59,792.32,4212.0,790.35,792.52,789.59,792.32,4212.0
2022-07-28 13:15:00,791.51,792.3,790.45,791.2,2386.0,791.51,792.3,790.45,791.2,2386.0
2022-07-28 13:20:00,791.61,794.6,791.61,792.68,5747.0,791.61,794.6,791.61,792.68,5747.0
2022-07-28 13:25:00,793.78,794.17,792.93,793.0,700.0,793.78,794.17,792.93,793.0,700.0
2022-07-28 13:30:00,793.22,793.92,792.7,792.8,2202.0,793.22,793.92,792.7,792.8,2202.0
2022-07-28 13:35:00,793.38,794.6,792.97,793.17,7366.0,793.38,794.6,792.97,793.17,7366.0
2022-07-28 13:40:00,794.47,794.6,793.25,793.26,5228.0,794.47,794.6,793.25,793.26,5228.0
2022-07-28 13:45:00,792.48,793.03,791.39,793.03,1133.0,792.48,793.03,791.39,793.03,1133.0
2022-07-28 13:50:00,793.29,793.3,790.64,790.76,2424.0,793.29,793.3,790.64,790.76,2424.0
2022-07-28 13:55:00,791.13,791.61,791.13,791.58,631.0,791.13,791.61,791.13,791.58,631.0
2022-07-28 14:00:00,790.45,790.45,789.67,789.82,400.0,790.45,790.45,789.67,789.82,400.0
2022-07-28 14:05:00,789.21,789.28,785.87,787.87,3492.0,789.21,789.28,785.87,787.87,3492.0
2022-07-28 14:10:00,787.81,787.81,787.26,787.26,200.0,787.81,787.81,787.26,787.26,200.0
2022-07-28 14:15:00,786.76,788.76,785.89,787.74,2076.0,786.76,788.76,785.89,787.74,2076.0
2022-07-28 14:20:00,787.29,788.17,786.85,788.0,839.0,787.29,788.17,786.85,788.0,839.0
2022-07-28 14:25:00,787.29,788.85,787.28,788.85,2528.0,787.29,788.85,787.28,788.85,2528.0
2022-07-28 14:30:00,789.04,789.66,788.4,789.44,1209.0,789.04,789.66,788.4,789.44,1209.0
2022-07-28 14:35:00,789.66,789.8,788.54,788.54,989.0,789.66,789.8,788.54,788.54,989.0
2022-07-28 14:40:00,789.29,790.93,789.28,790.39,2134.0,789.29,790.93,789.28,790.39,2134.0
2022-07-28 14:45:00,790.81,792.0,790.47,792.0,2990.0,790.81,792.0,790.47,792.0,2990.0
2022-07-28 14:50:00,792.89,795.6,792.88,795.37,1852.0,792.89,795.6,792.88,795.37,1852.0
2022-07-28 14:55:00,795.55,797.0,795.23,797.0,2405.0,795.55,797.0,795.23,797.0,2405.0
2022-07-28 15:00:00,797.3,799.23,797.0,798.72,1718.0,797.3,799.23,797.0,798.72,1718.0
2022-07-28 15:05:00,798.74,800.64,797.62,799.95,4095.0,798.74,800.64,797.62,799.95,4095.0
2022-07-28 15:10:00,799.32,800.5,799.0,800.35,3161.0,799.32,800.5,799.0,800.35,3161.0
2022-07-28 15:15:00,799.8,799.8,799.0,799.5,2669.0,799.8,799.8,799.0,799.5,2669.0
2022-07-28 15:20:00,800.0,802.59,799.92,802.59,4865.0,800.0,802.59,799.92,802.59,4865.0
2022-07-28 15:25:00,802.55,802.55,800.14,800.14,1200.0,802.55,802.55,800.14,800.14,1200.0
2022-07-28 15:30:00,800.0,804.06,800.0,802.43,3076.0,800.0,804.06,800.0,802.43,3076.0
2022-07-28 15:35:00,801.8,801.81,796.99,798.13,13946.0,801.8,801.81,796.99,798.13,13946.0
2022-07-28 15:40:00,798.06,800.31,798.05,799.81,900.0,798.06,800.31,798.05,799.81,900.0
2022-07-28 15:45:00,799.38,800.76,798.37,800.32,1957.0,799.38,800.76,798.37,800.32,1957.0
2022-07-28 15:50:00,799.96,804.93,799.45,804.93,11558.0,799.96,804.93,799.45,804.93,11558.0
2022-07-28 15:55:00,804.57,804.71,802.54,803.35,15454.0,804.57,804.71,802.54,803.35,15454.0
2022-07-29 09:30:00,817.91,818.21,803.0,805.0,29696.0,817.91,818.21,803.0,805.0,29696.0
2022-07-29 09:35:00,804.46,808.77,797.12,805.0,18228.0,804.46,808.77,797.12,805.0,18228.0
2022-07-29 09:40:00,803.19,825.0,802.81,820.93,7308.0,803.19,825.0,802.81,820.93,7308.0
2022-07-29 09:45:00,820.92,825.0,817.63,819.32,8562.0,820.92,825.0,817.63,819.32,8562.0
2022-07-29 09:50:00,817.0,817.12,810.01,810.83,3518.0,817.0,817.12,810.01,810.83,3518.0
2022-07-29 09:55:00,810.74,818.55,810.0,813.85,1850.0,810.74,818.55,810.0,813.85,1850.0
2022-07-29 10:00:00,811.59,818.47,811.59,815.68,5193.0,811.59,818.47,811.59,815.68,5193.0
2022-07-29 10:05:00,817.0,818.56,813.52,813.52,5530.0,817.0,818.56,813.52,813.52,5530.0
2022-07-29 10:10:00,814.7,818.0,812.5,817.83,7751.0,814.7,818.0,812.5,817.83,7751.0
2022-07-29 10:15:00,815.0,816.44,813.23,815.74,2993.0,815.0,816.44,813.23,815.74,2993.0
2022-07-29 10:20:00,813.82,815.49,812.32,812.99,4600.0,813.82,815.49,812.32,812.99,4600.0
2022-07-29 10:25:00,812.46,814.65,811.49,811.71,5326.0,812.46,814.65,811.49,811.71,5326.0
2022-07-29 10:30:00,812.31,812.68,803.89,807.14,7602.0,812.31,812.68,803.89,807.14,7602.0
2022-07-29 10:35:00,807.24,810.47,806.6,809.86,3600.0,807.24,810.47,806.6,809.86,3600.0
2022-07-29 10:40:00,809.22,810.0,808.0,809.47,6149.0,809.22,810.0,808.0,809.47,6149.0
2022-07-29 10:45:00,808.42,810.0,806.3,806.3,8745.0,808.42,810.0,806.3,806.3,8745.0
2022-07-29 10:50:00,807.6,807.82,805.6,806.11,1970.0,807.6,807.82,805.6,806.11,1970.0
2022-07-29 10:55:00,806.88,808.29,802.01,802.01,2926.0,806.88,808.29,802.01,802.01,2926.0
2022-07-29 11:00:00,802.11,804.33,802.11,803.78,2400.0,802.11,804.33,802.11,803.78,2400.0
2022-07-29 11:05:00,803.02,803.4,798.78,800.0,7828.0,803.02,803.4,798.78,800.0,7828.0
2022-07-29 11:10:00,799.49,800.58,798.0,800.58,2901.0,799.49,800.58,798.0,800.58,2901.0
2022-07-29 11:15:00,801.19,801.4,799.73,801.4,600.0,801.19,801.4,799.73,801.4,600.0
2022-07-29 11:20:00,800.82,802.0,796.54,796.54,2300.0,800.82,802.0,796.54,796.54,2300.0
2022-07-29 11:25:00,796.35,797.0,794.15,796.56,3001.0,796.35,797.0,794.15,796.56,3001.0
2022-07-29 11:30:00,796.02,796.85,794.37,794.91,1457.0,796.02,796.85,794.37,794.91,1457.0
2022-07-29 11:35:00,794.82,798.64,794.54,797.81,2100.0,794.82,798.64,794.54,797.81,2100.0
2022-07-29 11:40:00,797.56,798.69,797.56,798.69,799.0,797.56,798.69,797.56,798.69,799.0
2022-07-29 11:45:00,798.5,799.53,797.63,799.53,420.0,798.5,799.53,797.63,799.53,420.0
2022-07-29 11:50:00,798.65,798.98,797.62,798.98,525.0,798.65,798.98,797.62,798.98,525.0
2022-07-29 11:55:00,797.81,798.17,797.02,798.17,1400.0,797.81,798.17,797.02,798.17,1400.0
2022-07-29 12:00:00,798.91,801.48,798.41,801.48,400.0,798.91,801.48,798.41,801.48,400.0
2022-07-29 12:05:00,799.73,800.84,798.27,798.27,2181.0,799.73,800.84,798.27,798.27,2181.0
2022-07-29 12:10:00,799.36,801.35,799.36,799.95,2198.0,799.36,801.35,799.36,799.95,2198.0
2022-07-29 12:15:00,801.39,802.12,801.39,802.08,300.0,801.39,802.12,801.39,802.08,300.0
2022-07-29 12:20:00,802.74,802.74,802.74,802.74,100.0,802.74,802.74,802.74,802.74,100.0
2022-07-29 12:25:00,801.69,801.72,800.0,800.79,805.0,801.69,801.72,800.0,800.79,805.0
2022-07-29 12:30:00,801.45,802.14,801.44,802.14,552.0,801.45,802.14,801.44,802.14,552.0
2022-07-29 12:35:00,799.13,800.53,799.04,800.43,700.0,799.13,800.53,799.04,800.43,700.0
2022-07-29 12:40:00,800.7,800.7,800.69,800.7,100.0,800.7,800.7,800.69,800.7,100.0
2022-07-29 12:45:00,799.64,801.0,799.34,800.97,1200.0,799.64,801.0,799.34,800.97,1200.0
2022-07-29 12:50:00,800.8,801.81,800.8,801.8,500.0,800.8,801.81,800.8,801.8,500.0
2022-07-29 12:55:00,802.9,803.55,801.95,803.55,1700.0,802.9,803.55,801.95,803.55,1700.0
2022-07-29 13:00:00,802.75,803.57,802.0,802.2,943.0,802.75,803.57,802.0,802.2,943.0
2022-07-29 13:05:00,803.27,803.27,801.09,802.66,1900.0,803.27,803.27,801.09,802.66,1900.0
2022-07-29 13:10:00,802.66,802.66,800.81,802.37,1100.0,802.66,802.66,800.81,802.37,1100.0
2022-07-29 13:15:00,803.6,804.61,803.59,804.4,1723.0,803.6,804.61,803.59,804.4,1723.0
2022-07-29 13:20:00,804.42,804.6,804.19,804.19,880.0,804.42,804.6,804.19,804.19,880.0
2022-07-29 13:25:00,804.0,804.0,803.12,803.12,600.0,804.0,804.0,803.12,803.12,600.0
2022-07-29 13:30:00,802.81,803.7,801.78,802.41,2900.0,802.81,803.7,801.78,802.41,2900.0
2022-07-29 13:35:00,802.15,802.15,800.25,800.47,3537.0,802.15,802.15,800.25,800.47,3537.0
2022-07-29 13:40:00,800.89,802.5,800.0,802.5,4781.0,800.89,802.5,800.0,802.5,4781.0
2022-07-29 13:45:00,803.4,803.92,802.93,803.88,1136.0,803.4,803.92,802.93,803.88,1136.0
2022-07-29 13:50:00,802.96,805.99,802.96,804.5,2550.0,802.96,805.99,802.96,804.5,2550.0
2022-07-29 13:55:00,805.22,805.46,802.74,802.74,1650.0,805.22,805.46,802.74,802.74,1650.0
2022-07-29 14:00:00,805.34,805.34,803.78,803.78,1200.0,805.34,805.34,803.78,803.78,1200.0
2022-07-29 14:05:00,804.34,807.25,804.34,807.25,700.0,804.34,807.25,804.34,807.25,700.0
2022-07-29 14:10:00,807.93,808.16,807.37,807.37,1259.0,807.93,808.16,807.37,807.37,1259.0
2022-07-29 14:15:00,807.0,808.13,807.0,808.13,947.0,807.0,808.13,807.0,808.13,947.0
2022-07-29 14:20:00,807.29,809.48,807.29,807.98,1261.0,807.29,809.48,807.29,807.98,1261.0
2022-07-29 14:25:00,808.49,810.0,808.32,809.5,5693.0,808.49,810.0,808.32,809.5,5693.0
2022-07-29 14:30:00,809.38,810.15,809.0,810.15,2530.0,809.38,810.15,809.0,810.15,2530.0
2022-07-29 14:35:00,810.69,811.98,810.69,811.89,1855.0,810.69,811.98,810.69,811.89,1855.0
2022-07-29 14:40:00,810.0,810.46,808.1,808.1,1300.0,810.0,810.46,808.1,808.1,1300.0
2022-07-29 14:45:00,808.94,809.11,808.09,808.5,1717.0,808.94,809.11,808.09,808.5,1717.0
2022-07-29 14:50:00,807.93,809.05,807.93,808.7,600.0,807.93,809.05,807.93,808.7,600.0
2022-07-29 14:55:00,809.24,809.24,808.14,808.14,800.0,809.24,809.24,808.14,808.14,800.0
2022-07-29 15:00:00,808.66,811.23,808.65,811.23,1749.0,808.66,811.23,808.65,811.23,1749.0
2022-07-29 15:05:00,810.5,810.5,808.85,808.85,2015.0,810.5,810.5,808.85,808.85,2015.0
2022-07-29 15:10:00,809.04,809.81,808.58,809.35,1700.0,809.04,809.81,808.58,809.35,1700.0
2022-07-29 15:15:00,809.93,809.93,808.86,809.55,2450.0,809.93,809.93,808.86,809.55,2450.0
2022-07-29 15:20:00,810.98,813.44,810.68,813.44,8140.0,810.98,813.44,810.68,813.44,8140.0
2022-07-29 15:25:00,813.07,814.49,813.06,813.59,4877.0,813.07,814.49,813.06,813.59,4877.0
2022-07-29 15:30:00,813.06,815.7,813.06,814.54,3573.0,813.06,815.7,813.06,814.54,3573.0
2022-07-29 15:35:00,815.0,818.63,814.48,817.3,8442.0,815.0,818.63,814.48,817.3,8442.0
2022-07-29 15:40:00,817.07,818.4,816.06,818.4,4213.0,817.07,818.4,816.06,818.4,4213.0
2022-07-29 15:45:00,818.93,819.11,817.17,817.93,4409.0,818.93,819.11,817.17,817.93,4409.0
2022-07-29 15:50:00,818.36,818.43,812.5,815.18,27159.0,818.36,818.43,812.5,815.18,27159.0
2022-07-29 15:55:00,815.42,816.39,812.94,814.63,15674.0,815.42,816.39,812.94,814.63,15674.0
2022-08-01 09:30:00,805.54,805.54,785.0,788.59,15292.0,805.54,805.54,785.0,788.59,15292.0
2022-08-01 09:35:00,788.05,795.5,788.04,791.81,5752.0,788.05,795.5,788.04,791.81,5752.0
2022-08-01 09:40:00,792.0,797.45,789.0,796.29,7369.0,792.0,797.45,789.0,796.29,7369.0
2022-08-01 09:45:00,793.41,800.76,793.41,798.41,4990.0,793.41,800.76,793.41,798.41,4990.0
2022-08-01 09:50:00,798.25,806.79,796.46,806.79,6250.0,798.25,806.79,796.46,806.79,6250.0
2022-08-01 09:55:00,806.52,809.54,800.16,800.16,3836.0,806.52,809.54,800.16,800.16,3836.0
2022-08-01 10:00:00,797.35,806.83,797.35,803.99,3374.0,797.35,806.83,797.35,803.99,3374.0
2022-08-01 10:05:00,804.46,806.7,801.0,805.89,5118.0,804.46,806.7,801.0,805.89,5118.0
2022-08-01 10:10:00,804.73,809.05,801.46,807.99,5075.0,804.73,809.05,801.46,807.99,5075.0
2022-08-01 10:15:00,809.05,811.59,805.0,806.03,4968.0,809.05,811.59,805.0,806.03,4968.0
2022-08-01 10:20:00,805.36,808.57,802.32,808.48,1874.0,805.36,808.57,802.32,808.48,1874.0
2022-08-01 10:25:00,806.45,806.45,803.93,804.62,2064.0,806.45,806.45,803.93,804.62,2064.0
2022-08-01 10:30:00,808.69,811.08,808.68,809.22,2247.0,808.69,811.08,808.68,809.22,2247.0
2022-08-01 10:35:00,809.5,818.53,809.49,816.03,3250.0,809.5,818.53,809.49,816.03,3250.0
2022-08-01 10:40:00,818.76,821.99,818.66,821.99,2225.0,818.76,821.99,818.66,821.99,2225.0
2022-08-01 10:45:00,821.5,822.58,820.0,820.0,5320.0,821.5,822.58,820.0,820.0,5320.0
2022-08-01 10:50:00,820.2,822.68,820.2,822.67,2401.0,820.2,822.68,820.2,822.67,2401.0
2022-08-01 10:55:00,821.08,821.11,819.31,820.97,2226.0,821.08,821.11,819.31,820.97,2226.0
2022-08-01 11:00:00,821.78,822.32,819.39,822.32,2095.0,821.78,822.32,819.39,822.32,2095.0
2022-08-01 11:05:00,821.0,821.0,816.38,817.73,5568.0,821.0,821.0,816.38,817.73,5568.0
2022-08-01 11:10:00,818.74,820.33,817.61,819.51,1100.0,818.74,820.33,817.61,819.51,1100.0
2022-08-01 11:15:00,818.62,818.62,813.37,813.38,3307.0,818.62,818.62,813.37,813.38,3307.0
2022-08-01 11:20:00,814.0,814.3,812.27,814.18,3890.0,814.0,814.3,812.27,814.18,3890.0
2022-08-01 11:25:00,813.11,815.6,812.21,814.01,1591.0,813.11,815.6,812.21,814.01,1591.0
2022-08-01 11:30:00,811.71,812.5,810.0,811.14,2915.0,811.71,812.5,810.0,811.14,2915.0
2022-08-01 11:35:00,811.44,814.0,810.84,813.77,1537.0,811.44,814.0,810.84,813.77,1537.0
2022-08-01 11:40:00,813.16,816.37,813.16,815.91,1008.0,813.16,816.37,813.16,815.91,1008.0
2022-08-01 11:45:00,816.82,823.0,816.82,823.0,5340.0,816.82,823.0,816.82,823.0,5340.0
2022-08-01 11:50:00,824.4,838.97,823.49,830.99,13369.0,824.4,838.97,823.49,830.99,13369.0
2022-08-01 11:55:00,829.83,831.26,828.46,830.6,1490.0,829.83,831.26,828.46,830.6,1490.0
2022-08-01 12:00:00,830.42,830.42,825.3,825.3,2077.0,830.42,830.42,825.3,825.3,2077.0
2022-08-01 12:05:00,826.73,827.85,825.26,827.84,1809.0,826.73,827.85,825.26,827.84,1809.0
2022-08-01 12:10:00,825.85,826.0,821.12,823.9,2854.0,825.85,826.0,821.12,823.9,2854.0
2022-08-01 12:15:00,822.24,828.15,822.24,828.15,3892.0,822.24,828.15,822.24,828.15,3892.0
2022-08-01 12:20:00,828.97,829.89,827.69,828.38,1359.0,828.97,829.89,827.69,828.38,1359.0
2022-08-01 12:25:00,826.97,828.13,824.13,826.07,2489.0,826.97,828.13,824.13,826.07,2489.0
2022-08-01 12:30:00,825.66,826.61,823.2,823.55,2069.0,825.66,826.61,823.2,823.55,2069.0
2022-08-01 12:35:00,824.54,824.54,823.29,823.29,825.0,824.54,824.54,823.29,823.29,825.0
2022-08-01 12:40:00,823.29,825.42,822.21,825.42,1843.0,823.29,825.42,822.21,825.42,1843.0
2022-08-01 12:45:00,825.61,827.95,823.78,824.8,4852.0,825.61,827.95,823.78,824.8,4852.0
2022-08-01 12:50:00,824.84,825.94,823.15,825.5,1321.0,824.84,825.94,823.15,825.5,1321.0
2022-08-01 12:55:00,824.93,824.93,823.22,824.75,3298.0,824.93,824.93,823.22,824.75,3298.0
2022-08-01 13:00:00,825.05,825.06,817.99,818.65,3526.0,825.05,825.06,817.99,818.65,3526.0
2022-08-01 13:05:00,819.12,822.88,819.12,822.88,900.0,819.12,822.88,819.12,822.88,900.0
2022-08-01 13:10:00,821.05,822.76,818.45,822.75,2527.0,821.05,822.76,818.45,822.75,2527.0
2022-08-01 13:15:00,821.54,821.54,816.74,816.75,2250.0,821.54,821.54,816.74,816.75,2250.0
2022-08-01 13:20:00,815.85,819.19,815.84,818.35,2173.0,815.85,819.19,815.84,818.35,2173.0
2022-08-01 13:25:00,817.73,817.73,817.73,817.73,100.0,817.73,817.73,817.73,817.73,100.0
2022-08-01 13:30:00,816.53,816.53,812.72,812.84,1700.0,816.53,816.53,812.72,812.84,1700.0
2022-08-01 13:35:00,812.51,812.51,810.84,812.08,3184.0,812.51,812.51,810.84,812.08,3184.0
2022-08-01 13:40:00,812.0,812.0,809.26,809.27,500.0,812.0,812.0,809.26,809.27,500.0
2022-08-01 13:45:00,808.3,809.98,807.86,809.98,2522.0,808.3,809.98,807.86,809.98,2522.0
2022-08-01 13:50:00,810.57,811.24,807.92,809.95,2723.0,810.57,811.24,807.92,809.95,2723.0
2022-08-01 13:55:00,810.48,810.48,810.48,810.48,100.0,810.48,810.48,810.48,810.48,100.0
2022-08-01 14:00:00,809.67,809.67,808.01,808.97,1686.0,809.67,809.67,808.01,808.97,1686.0
2022-08-01 14:05:00,809.14,810.01,809.14,810.01,200.0,809.14,810.01,809.14,810.01,200.0
2022-08-01 14:10:00,809.7,813.39,809.69,812.81,1100.0,809.7,813.39,809.69,812.81,1100.0
2022-08-01 14:15:00,814.48,815.4,813.19,813.19,1700.0,814.48,815.4,813.19,813.19,1700.0
2022-08-01 14:20:00,814.28,815.86,814.14,815.86,1021.0,814.28,815.86,814.14,815.86,1021.0
2022-08-01 14:25:00,815.81,816.7,812.08,812.15,3101.0,815.81,816.7,812.08,812.15,3101.0
2022-08-01 14:30:00,811.86,813.02,811.86,813.0,500.0,811.86,813.02,811.86,813.0,500.0
2022-08-01 14:35:00,814.04,814.04,812.24,812.83,476.0,814.04,814.04,812.24,812.83,476.0
2022-08-01 14:40:00,812.73,812.73,809.78,809.78,650.0,812.73,812.73,809.78,809.78,650.0
2022-08-01 14:45:00,810.29,810.3,809.04,810.15,2138.0,810.29,810.3,809.04,810.15,2138.0
2022-08-01 14:50:00,810.65,811.79,809.99,811.79,400.0,810.65,811.79,809.99,811.79,400.0
2022-08-01 14:55:00,813.54,816.5,813.04,816.2,2400.0,813.54,816.5,813.04,816.2,2400.0
2022-08-01 15:00:00,815.69,816.13,813.81,814.28,2927.0,815.69,816.13,813.81,814.28,2927.0
2022-08-01 15:05:00,813.17,815.44,813.17,815.44,848.0,813.17,815.44,813.17,815.44,848.0
2022-08-01 15:10:00,815.0,815.58,813.69,815.0,1980.0,815.0,815.58,813.69,815.0,1980.0
2022-08-01 15:15:00,814.53,817.8,814.53,815.53,1675.0,814.53,817.8,814.53,815.53,1675.0
2022-08-01 15:20:00,815.03,815.03,810.78,810.78,1251.0,815.03,815.03,810.78,810.78,1251.0
2022-08-01 15:25:00,810.21,810.51,808.77,809.76,2679.0,810.21,810.51,808.77,809.76,2679.0
2022-08-01 15:30:00,809.83,811.7,809.34,810.43,3495.0,809.83,811.7,809.34,810.43,3495.0
2022-08-01 15:35:00,812.64,814.91,812.48,814.91,3177.0,812.64,814.91,812.48,814.91,3177.0
2022-08-01 15:40:00,814.92,817.76,812.75,812.75,3786.0,814.92,817.76,812.75,812.75,3786.0
2022-08-01 15:45:00,813.56,815.85,813.04,813.79,3255.0,813.56,815.85,813.04,813.79,3255.0
2022-08-01 15:50:00,814.54,815.47,810.68,812.85,5026.0,814.54,815.47,810.68,812.85,5026.0
2022-08-01 15:55:00,812.0,814.72,812.0,814.37,11772.0,812.0,814.72,812.0,814.37,11772.0
2022-08-02 09:30:00,798.76,818.08,798.76,817.0,3917.0,798.76,818.08,798.76,817.0,3917.0
2022-08-02 09:35:00,813.67,817.0,812.27,817.0,1773.0,813.67,817.0,812.27,817.0,1773.0
2022-08-02 09:40:00,818.5,824.0,818.5,818.5,2275.0,818.5,824.0,818.5,818.5,2275.0
2022-08-02 09:45:00,820.38,827.23,820.38,823.64,2227.0,820.38,827.23,820.38,823.64,2227.0
2022-08-02 09:50:00,825.0,825.0,820.0,823.0,2033.0,825.0,825.0,820.0,823.0,2033.0
2022-08-02 09:55:00,817.91,820.01,815.13,820.01,1964.0,817.91,820.01,815.13,820.01,1964.0
2022-08-02 10:00:00,820.01,823.77,819.56,823.77,2039.0,820.01,823.77,819.56,823.77,2039.0
2022-08-02 10:05:00,822.9,823.0,818.0,818.0,1300.0,822.9,823.0,818.0,818.0,1300.0
2022-08-02 10:10:00,812.43,821.13,812.43,820.61,1250.0,812.43,821.13,812.43,820.61,1250.0
2022-08-02 10:15:00,823.37,824.02,819.5,819.5,600.0,823.37,824.02,819.5,819.5,600.0
2022-08-02 10:20:00,823.01,823.01,817.0,817.0,450.0,823.01,823.01,817.0,817.0,450.0
2022-08-02 10:25:00,817.65,822.22,815.25,820.55,2213.0,817.65,822.22,815.25,820.55,2213.0
2022-08-02 10:30:00,820.51,822.76,820.51,820.52,404.0,820.51,822.76,820.51,820.52,404.0
2022-08-02 10:35:00,816.92,820.0,816.92,820.0,1300.0,816.92,820.0,816.92,820.0,1300.0
2022-08-02 10:40:00,819.24,827.37,819.24,827.37,1500.0,819.24,827.37,819.24,827.37,1500.0
2022-08-02 10:45:00,826.44,826.44,820.89,825.08,1110.0,826.44,826.44,820.89,825.08,1110.0
2022-08-02 10:50:00,826.48,833.7,826.3,832.68,7019.0,826.48,833.7,826.3,832.68,7019.0
2022-08-02 10:55:00,831.61,833.85,827.8,829.98,5560.0,831.61,833.85,827.8,829.98,5560.0
2022-08-02 11:00:00,829.97,829.97,826.88,827.32,1722.0,829.97,829.97,826.88,827.32,1722.0
2022-08-02 11:05:00,827.5,827.59,821.97,824.6,1326.0,827.5,827.59,821.97,824.6,1326.0
2022-08-02 11:10:00,822.11,824.97,821.93,824.48,2261.0,822.11,824.97,821.93,824.48,2261.0
2022-08-02 11:15:00,823.76,826.71,823.76,825.42,2648.0,823.76,826.71,823.76,825.42,2648.0
2022-08-02 11:20:00,823.92,823.92,820.73,822.35,1815.0,823.92,823.92,820.73,822.35,1815.0
2022-08-02 11:25:00,823.73,826.43,823.73,826.43,2150.0,823.73,826.43,823.73,826.43,2150.0
2022-08-02 11:30:00,826.98,826.98,821.51,822.72,2771.0,826.98,826.98,821.51,822.72,2771.0
2022-08-02 11:35:00,823.8,827.5,823.07,824.22,2280.0,823.8,827.5,823.07,824.22,2280.0
2022-08-02 11:40:00,825.28,827.5,825.22,827.26,1600.0,825.28,827.5,825.22,827.26,1600.0
2022-08-02 11:45:00,826.6,827.89,826.59,827.5,2050.0,826.6,827.89,826.59,827.5,2050.0
2022-08-02 11:50:00,827.56,828.19,825.81,828.19,2206.0,827.56,828.19,825.81,828.19,2206.0
2022-08-02 11:55:00,825.3,827.84,825.3,827.24,1350.0,825.3,827.84,825.3,827.24,1350.0
2022-08-02 12:00:00,826.62,829.53,825.66,829.09,4486.0,826.62,829.53,825.66,829.09,4486.0
2022-08-02 12:05:00,829.06,829.99,827.0,827.32,5213.0,829.06,829.99,827.0,827.32,5213.0
2022-08-02 12:10:00,827.5,830.0,827.5,828.03,2500.0,827.5,830.0,827.5,828.03,2500.0
2022-08-02 12:15:00,829.75,834.0,828.96,834.0,2623.0,829.75,834.0,828.96,834.0,2623.0
2022-08-02 12:20:00,833.4,837.64,833.39,835.0,4151.0,833.4,837.64,833.39,835.0,4151.0
2022-08-02 12:25:00,836.0,836.36,834.43,836.2,1550.0,836.0,836.36,834.43,836.2,1550.0
2022-08-02 12:30:00,836.0,836.0,835.24,835.24,200.0,836.0,836.0,835.24,835.24,200.0
2022-08-02 12:35:00,836.28,843.0,836.23,843.0,4580.0,836.28,843.0,836.23,843.0,4580.0
2022-08-02 12:40:00,844.0,849.0,843.99,847.15,11701.0,844.0,849.0,843.99,847.15,11701.0
2022-08-02 12:45:00,846.03,846.03,842.99,844.43,4859.0,846.03,846.03,842.99,844.43,4859.0
2022-08-02 12:50:00,844.73,847.9,843.21,846.93,6625.0,844.73,847.9,843.21,846.93,6625.0
2022-08-02 12:55:00,846.47,847.24,844.33,845.0,3293.0,846.47,847.24,844.33,845.0,3293.0
2022-08-02 13:00:00,843.94,844.41,841.37,841.8,2377.0,843.94,844.41,841.37,841.8,2377.0
2022-08-02 13:05:00,841.33,841.33,838.43,838.43,823.0,841.33,841.33,838.43,838.43,823.0
2022-08-02 13:10:00,837.69,839.94,837.6,838.57,1605.0,837.69,839.94,837.6,838.57,1605.0
2022-08-02 13:15:00,838.57,839.18,835.91,835.91,1258.0,838.57,839.18,835.91,835.91,1258.0
2022-08-02 13:20:00,836.15,839.36,835.69,839.36,2224.0,836.15,839.36,835.69,839.36,2224.0
2022-08-02 13:25:00,838.11,839.79,833.55,833.55,2539.0,838.11,839.79,833.55,833.55,2539.0
2022-08-02 13:30:00,832.72,833.0,829.05,829.05,1723.0,832.72,833.0,829.05,829.05,1723.0
2022-08-02 13:35:00,829.15,829.15,827.26,827.26,2877.0,829.15,829.15,827.26,827.26,2877.0
2022-08-02 13:40:00,825.64,827.57,825.64,827.0,2201.0,825.64,827.57,825.64,827.0,2201.0
2022-08-02 13:45:00,826.06,827.67,825.96,826.12,900.0,826.06,827.67,825.96,826.12,900.0
2022-08-02 13:50:00,826.5,828.0,826.5,827.13,1100.0,826.5,828.0,826.5,827.13,1100.0
2022-08-02 13:55:00,828.49,830.0,828.49,829.5,1116.0,828.49,830.0,828.49,829.5,1116.0
2022-08-02 14:00:00,830.3,830.99,829.1,830.45,1500.0,830.3,830.99,829.1,830.45,1500.0
2022-08-02 14:05:00,830.86,834.01,830.86,834.01,2760.0,830.86,834.01,830.86,834.01,2760.0
2022-08-02 14:10:00,835.74,837.52,834.55,836.34,3666.0,835.74,837.52,834.55,836.34,3666.0
2022-08-02 14:15:00,835.31,837.04,835.31,837.0,742.0,835.31,837.04,835.31,837.0,742.0
2022-08-02 14:20:00,835.45,838.06,835.44,837.2,600.0,835.45,838.06,835.44,837.2,600.0
2022-08-02 14:25:00,836.51,837.14,836.39,837.0,1213.0,836.51,837.14,836.39,837.0,1213.0
2022-08-02 14:30:00,837.54,839.82,837.54,838.88,780.0,837.54,839.82,837.54,838.88,780.0
2022-08-02 14:35:00,839.03,839.4,838.4,838.4,400.0,839.03,839.4,838.4,838.4,400.0
2022-08-02 14:40:00,836.13,836.89,836.13,836.81,3142.0,836.13,836.89,836.13,836.81,3142.0
2022-08-02 14:45:00,837.45,838.98,835.0,837.75,2650.0,837.45,838.98,835.0,837.75,2650.0
2022-08-02 14:50:00,839.82,839.82,836.7,837.64,829.0,839.82,839.82,836.7,837.64,829.0
2022-08-02 14:55:00,838.62,838.84,837.03,837.03,400.0,838.62,838.84,837.03,837.03,400.0
2022-08-02 15:00:00,837.53,840.93,837.53,839.79,2282.0,837.53,840.93,837.53,839.79,2282.0
2022-08-02 15:05:00,840.26,840.33,838.57,838.57,2559.0,840.26,840.33,838.57,838.57,2559.0
2022-08-02 15:10:00,838.58,841.28,838.25,838.51,1121.0,838.58,841.28,838.25,838.51,1121.0
2022-08-02 15:15:00,841.0,841.0,834.86,834.96,4823.0,841.0,841.0,834.86,834.96,4823.0
2022-08-02 15:20:00,834.96,840.0,834.95,840.0,2991.0,834.96,840.0,834.95,840.0,2991.0
2022-08-02 15:25:00,838.98,840.16,838.7,840.15,764.0,838.98,840.16,838.7,840.15,764.0
2022-08-02 15:30:00,839.94,840.88,837.92,840.21,4654.0,839.94,840.88,837.92,840.21,4654.0
2022-08-02 15:35:00,839.81,841.89,838.97,840.0,3267.0,839.81,841.89,838.97,840.0,3267.0
2022-08-02 15:40:00,839.2,839.93,837.9,839.46,2308.0,839.2,839.93,837.9,839.46,2308.0
2022-08-02 15:45:00,839.81,840.26,838.44,839.71,7832.0,839.81,840.26,838.44,839.71,7832.0
2022-08-02 15:50:00,839.53,840.95,838.59,839.0,4487.0,839.53,840.95,838.59,839.0,4487.0
2022-08-02 15:55:00,838.82,839.98,836.13,837.68,16426.0,838.82,839.98,836.13,837.68,16426.0
2022-08-03 09:30:00,852.56,861.83,848.84,855.0,16568.0,852.56,861.83,848.84,855.0,16568.0
2022-08-03 09:35:00,852.84,860.0,852.53,856.33,8998.0,852.84,860.0,852.53,856.33,8998.0
2022-08-03 09:40:00,855.99,862.02,855.83,862.01,11665.0,855.99,862.02,855.83,862.01,11665.0
2022-08-03 09:45:00,862.99,862.99,857.0,860.67,6499.0,862.99,862.99,857.0,860.67,6499.0
2022-08-03 09:50:00,862.47,864.46,856.74,860.07,16060.0,862.47,864.46,856.74,860.07,16060.0
2022-08-03 09:55:00,861.97,867.5,861.97,863.01,4983.0,861.97,867.5,861.97,863.01,4983.0
2022-08-03 10:00:00,859.47,869.9,859.47,868.05,4758.0,859.47,869.9,859.47,868.05,4758.0
2022-08-03 10:05:00,869.99,871.04,867.43,871.04,4141.0,869.99,871.04,867.43,871.04,4141.0
2022-08-03 10:10:00,870.28,873.16,870.28,871.46,3625.0,870.28,873.16,870.28,871.46,3625.0
2022-08-03 10:15:00,873.18,873.62,864.56,864.74,5696.0,873.18,873.62,864.56,864.74,5696.0
2022-08-03 10:20:00,863.81,865.42,860.58,861.95,3256.0,863.81,865.42,860.58,861.95,3256.0
2022-08-03 10:25:00,862.14,867.19,861.14,865.38,2611.0,862.14,867.19,861.14,865.38,2611.0
2022-08-03 10:30:00,863.11,863.11,855.27,861.59,3733.0,863.11,863.11,855.27,861.59,3733.0
2022-08-03 10:35:00,860.01,863.06,856.4,863.06,5102.0,860.01,863.06,856.4,863.06,5102.0
2022-08-03 10:40:00,863.97,866.47,862.04,866.44,2296.0,863.97,866.47,862.04,866.44,2296.0
2022-08-03 10:45:00,865.38,869.89,864.52,869.89,9856.0,865.38,869.89,864.52,869.89,9856.0
2022-08-03 10:50:00,870.0,872.99,868.3,870.44,1655.0,870.0,872.99,868.3,870.44,1655.0
2022-08-03 10:55:00,870.73,871.42,870.58,871.11,2995.0,870.73,871.42,870.58,871.11,2995.0
2022-08-03 11:00:00,872.33,873.33,869.93,869.93,2429.0,872.33,873.33,869.93,869.93,2429.0
2022-08-03 11:05:00,870.78,873.53,870.57,872.83,2599.0,870.78,873.53,870.57,872.83,2599.0
2022-08-03 11:10:00,873.53,875.44,872.69,872.69,5171.0,873.53,875.44,872.69,872.69,5171.0
2022-08-03 11:15:00,872.08,873.66,872.08,873.66,850.0,872.08,873.66,872.08,873.66,850.0
2022-08-03 11:20:00,873.43,877.12,873.36,877.12,2636.0,873.43,877.12,873.36,877.12,2636.0
2022-08-03 11:25:00,877.12,878.46,872.67,877.43,3684.0,877.12,878.46,872.67,877.43,3684.0
2022-08-03 11:30:00,878.49,878.49,875.8,876.71,4713.0,878.49,878.49,875.8,876.71,4713.0
2022-08-03 11:35:00,877.98,880.54,877.98,879.69,2228.0,877.98,880.54,877.98,879.69,2228.0
2022-08-03 11:40:00,880.4,881.74,879.19,880.0,1722.0,880.4,881.74,879.19,880.0,1722.0
2022-08-03 11:45:00,880.11,882.03,879.61,879.61,2781.0,880.11,882.03,879.61,879.61,2781.0
2022-08-03 11:50:00,880.82,880.82,878.14,879.09,3041.0,880.82,880.82,878.14,879.09,3041.0
2022-08-03 11:55:00,880.84,882.59,880.55,882.35,2500.0,880.84,882.59,880.55,882.35,2500.0
2022-08-03 12:00:00,882.04,882.57,880.27,881.99,6475.0,882.04,882.57,880.27,881.99,6475.0
2022-08-03 12:05:00,880.84,881.97,877.61,878.79,5769.0,880.84,881.97,877.61,878.79,5769.0
2022-08-03 12:10:00,878.88,881.0,876.02,881.0,3421.0,878.88,881.0,876.02,881.0,3421.0
2022-08-03 12:15:00,879.69,882.59,879.54,882.59,2213.0,879.69,882.59,879.54,882.59,2213.0
2022-08-03 12:20:00,881.76,883.56,880.96,882.27,2502.0,881.76,883.56,880.96,882.27,2502.0
2022-08-03 12:25:00,881.11,882.99,880.96,881.13,1341.0,881.11,882.99,880.96,881.13,1341.0
2022-08-03 12:30:00,881.79,886.77,880.97,885.37,3232.0,881.79,886.77,880.97,885.37,3232.0
2022-08-03 12:35:00,884.74,885.4,884.74,885.2,2336.0,884.74,885.4,884.74,885.2,2336.0
2022-08-03 12:40:00,886.23,887.0,884.91,885.38,1480.0,886.23,887.0,884.91,885.38,1480.0
2022-08-03 12:45:00,885.86,888.88,885.86,888.01,3550.0,885.86,888.88,885.86,888.01,3550.0
2022-08-03 12:50:00,887.93,888.3,884.99,885.39,2499.0,887.93,888.3,884.99,885.39,2499.0
2022-08-03 12:55:00,886.11,886.53,884.61,885.0,2595.0,886.11,886.53,884.61,885.0,2595.0
2022-08-03 13:00:00,885.46,885.46,883.89,885.21,1460.0,885.46,885.46,883.89,885.21,1460.0
2022-08-03 13:05:00,884.82,888.36,884.82,886.88,3282.0,884.82,888.36,884.82,886.88,3282.0
2022-08-03 13:10:00,885.89,889.0,885.89,888.98,3883.0,885.89,889.0,885.89,888.98,3883.0
2022-08-03 13:15:00,888.78,890.0,888.63,888.91,1469.0,888.78,890.0,888.63,888.91,1469.0
2022-08-03 13:20:00,887.84,889.93,886.62,888.3,2801.0,887.84,889.93,886.62,888.3,2801.0
2022-08-03 13:25:00,888.29,890.8,888.29,888.42,1921.0,888.29,890.8,888.29,888.42,1921.0
2022-08-03 13:30:00,889.35,891.7,889.34,890.79,1703.0,889.35,891.7,889.34,890.79,1703.0
2022-08-03 13:35:00,890.88,890.89,888.07,888.48,2035.0,890.88,890.89,888.07,888.48,2035.0
2022-08-03 13:40:00,888.71,889.56,887.22,889.03,3355.0,888.71,889.56,887.22,889.03,3355.0
2022-08-03 13:45:00,888.49,889.29,887.13,888.36,1038.0,888.49,889.29,887.13,888.36,1038.0
2022-08-03 13:50:00,888.81,888.88,887.41,888.88,1300.0,888.81,888.88,887.41,888.88,1300.0
2022-08-03 13:55:00,888.84,889.97,888.09,889.76,900.0,888.84,889.97,888.09,889.76,900.0
2022-08-03 14:00:00,888.92,890.0,888.34,889.53,2200.0,888.92,890.0,888.34,889.53,2200.0
2022-08-03 14:05:00,889.94,892.02,889.72,889.8,4458.0,889.94,892.02,889.72,889.8,4458.0
2022-08-03 14:10:00,891.75,891.76,890.0,890.0,1520.0,891.75,891.76,890.0,890.0,1520.0
2022-08-03 14:15:00,890.37,892.0,889.6,891.14,2600.0,890.37,892.0,889.6,891.14,2600.0
2022-08-03 14:20:00,891.79,892.97,891.01,891.94,2958.0,891.79,892.97,891.01,891.94,2958.0
2022-08-03 14:25:00,891.01,892.48,891.0,891.3,1048.0,891.01,892.48,891.0,891.3,1048.0
2022-08-03 14:30:00,891.39,891.39,889.18,889.19,2100.0,891.39,891.39,889.18,889.19,2100.0
2022-08-03 14:35:00,889.27,890.11,888.1,889.03,2755.0,889.27,890.11,888.1,889.03,2755.0
2022-08-03 14:40:00,888.08,888.08,885.5,886.95,2889.0,888.08,888.08,885.5,886.95,2889.0
2022-08-03 14:45:00,887.2,887.71,885.13,885.56,5634.0,887.2,887.71,885.13,885.56,5634.0
2022-08-03 14:50:00,885.31,886.05,884.24,886.05,1291.0,885.31,886.05,884.24,886.05,1291.0
2022-08-03 14:55:00,885.3,887.01,885.3,886.5,2506.0,885.3,887.01,885.3,886.5,2506.0
2022-08-03 15:00:00,885.45,887.43,885.27,887.25,4837.0,885.45,887.43,885.27,887.25,4837.0
2022-08-03 15:05:00,887.84,889.32,887.49,888.83,5171.0,887.84,889.32,887.49,888.83,5171.0
2022-08-03 15:10:00,888.3,888.3,886.31,887.55,3310.0,888.3,888.3,886.31,887.55,3310.0
2022-08-03 15:15:00,889.22,889.25,887.84,888.17,1800.0,889.22,889.25,887.84,888.17,1800.0
2022-08-03 15:20:00,888.77,890.98,888.11,890.98,2012.0,888.77,890.98,888.11,890.98,2012.0
2022-08-03 15:25:00,889.63,891.0,888.38,888.74,3734.0,889.63,891.0,888.38,888.74,3734.0
2022-08-03 15:30:00,888.66,888.73,886.08,887.51,8473.0,888.66,888.73,886.08,887.51,8473.0
2022-08-03 15:35:00,887.79,890.98,887.75,889.48,7979.0,887.79,890.98,887.75,889.48,7979.0
2022-08-03 15:40:00,890.05,892.0,889.04,889.04,11666.0,890.05,892.0,889.04,889.04,11666.0
2022-08-03 15:45:00,890.35,890.48,886.24,886.47,15336.0,890.35,890.48,886.24,886.47,15336.0
2022-08-03 15:50:00,887.71,889.39,885.72,888.63,21358.0,887.71,889.39,885.72,888.63,21358.0
2022-08-03 15:55:00,888.41,890.98,888.28,890.87,37866.0,888.41,890.98,888.28,890.87,37866.0
2022-08-04 09:30:00,994.5,1034.5,993.0,1034.5,113647.0,994.5,1034.5,993.0,1034.5,113647.0
2022-08-04 09:35:00,1033.49,1051.86,1033.49,1041.0,75655.0,1033.49,1051.86,1033.49,1041.0,75655.0
2022-08-04 09:40:00,1040.0,1084.99,1039.99,1067.5,67442.0,1040.0,1084.99,1039.99,1067.5,67442.0
2022-08-04 09:45:00,1070.0,1082.23,1052.57,1053.14,56461.0,1070.0,1082.23,1052.57,1053.14,56461.0
2022-08-04 09:50:00,1052.6,1059.15,1038.61,1052.47,43383.0,1052.6,1059.15,1038.61,1052.47,43383.0
2022-08-04 09:55:00,1048.0,1054.58,1044.07,1045.0,26824.0,1048.0,1054.58,1044.07,1045.0,26824.0
2022-08-04 10:00:00,1041.73,1044.45,1025.0,1025.86,40169.0,1041.73,1044.45,1025.0,1025.86,40169.0
2022-08-04 10:05:00,1029.17,1029.99,1012.65,1017.43,31276.0,1029.17,1029.99,1012.65,1017.43,31276.0
2022-08-04 10:10:00,1019.93,1039.29,1016.93,1035.76,26980.0,1019.93,1039.29,1016.93,1035.76,26980.0
2022-08-04 10:15:00,1035.76,1041.99,1022.01,1031.27,17551.0,1035.76,1041.99,1022.01,1031.27,17551.0
2022-08-04 10:20:00,1033.0,1042.01,1028.69,1038.54,14696.0,1033.0,1042.01,1028.69,1038.54,14696.0
2022-08-04 10:25:00,1038.19,1044.13,1029.6,1033.26,22352.0,1038.19,1044.13,1029.6,1033.26,22352.0
2022-08-04 10:30:00,1032.37,1036.45,1027.81,1031.94,8301.0,1032.37,1036.45,1027.81,1031.94,8301.0
2022-08-04 10:35:00,1030.74,1032.05,1020.07,1020.07,10360.0,1030.74,1032.05,1020.07,1020.07,10360.0
2022-08-04 10:40:00,1022.62,1026.64,1021.46,1024.15,14543.0,1022.62,1026.64,1021.46,1024.15,14543.0
2022-08-04 10:45:00,1024.15,1032.95,1022.89,1032.95,12052.0,1024.15,1032.95,1022.89,1032.95,12052.0
2022-08-04 10:50:00,1032.57,1037.99,1032.14,1036.18,13462.0,1032.57,1037.99,1032.14,1036.18,13462.0
2022-08-04 10:55:00,1037.53,1044.36,1037.53,1042.11,10307.0,1037.53,1044.36,1037.53,1042.11,10307.0
2022-08-04 11:00:00,1043.0,1051.0,1042.08,1048.83,13679.0,1043.0,1051.0,1042.08,1048.83,13679.0
2022-08-04 11:05:00,1047.88,1049.63,1042.6,1042.6,13691.0,1047.88,1049.63,1042.6,1042.6,13691.0
2022-08-04 11:10:00,1042.6,1045.0,1021.01,1021.2,18338.0,1042.6,1045.0,1021.01,1021.2,18338.0
2022-08-04 11:15:00,1023.24,1027.56,1016.71,1025.41,18059.0,1023.24,1027.56,1016.71,1025.41,18059.0
2022-08-04 11:20:00,1025.44,1028.92,1022.01,1025.68,12296.0,1025.44,1028.92,1022.01,1025.68,12296.0
2022-08-04 11:25:00,1026.47,1035.09,1024.24,1030.81,15550.0,1026.47,1035.09,1024.24,1030.81,15550.0
2022-08-04 11:30:00,1029.72,1031.23,1027.47,1028.64,7006.0,1029.72,1031.23,1027.47,1028.64,7006.0
2022-08-04 11:35:00,1027.45,1030.33,1027.45,1028.69,6270.0,1027.45,1030.33,1027.45,1028.69,6270.0
2022-08-04 11:40:00,1029.51,1031.98,1027.37,1031.63,7830.0,1029.51,1031.98,1027.37,1031.63,7830.0
2022-08-04 11:45:00,1030.31,1031.74,1028.3,1031.74,9533.0,1030.31,1031.74,1028.3,1031.74,9533.0
2022-08-04 11:50:00,1031.97,1040.74,1031.55,1035.62,4438.0,1031.97,1040.74,1031.55,1035.62,4438.0
2022-08-04 11:55:00,1036.54,1039.26,1034.2,1037.69,4403.0,1036.54,1039.26,1034.2,1037.69,4403.0
2022-08-04 12:00:00,1035.85,1036.35,1031.57,1031.58,5451.0,1035.85,1036.35,1031.57,1031.58,5451.0
2022-08-04 12:05:00,1032.05,1037.86,1031.16,1035.03,4905.0,1032.05,1037.86,1031.16,1035.03,4905.0
2022-08-04 12:10:00,1036.95,1036.95,1031.2,1031.2,5012.0,1036.95,1036.95,1031.2,1031.2,5012.0
2022-08-04 12:15:00,1032.59,1035.75,1030.54,1035.75,2652.0,1032.59,1035.75,1030.54,1035.75,2652.0
2022-08-04 12:20:00,1036.31,1036.31,1033.07,1033.08,2627.0,1036.31,1036.31,1033.07,1033.08,2627.0
2022-08-04 12:25:00,1033.17,1034.76,1032.09,1032.82,1707.0,1033.17,1034.76,1032.09,1032.82,1707.0
2022-08-04 12:30:00,1031.27,1033.06,1031.27,1033.06,1790.0,1031.27,1033.06,1031.27,1033.06,1790.0
2022-08-04 12:35:00,1034.66,1035.14,1031.62,1032.94,1819.0,1034.66,1035.14,1031.62,1032.94,1819.0
2022-08-04 12:40:00,1031.62,1032.67,1029.03,1029.03,4746.0,1031.62,1032.67,1029.03,1029.03,4746.0
2022-08-04 12:45:00,1029.02,1031.15,1028.36,1029.81,7446.0,1029.02,1031.15,1028.36,1029.81,7446.0
2022-08-04 12:50:00,1029.9,1031.64,1028.81,1029.02,5482.0,1029.9,1031.64,1028.81,1029.02,5482.0
2022-08-04 12:55:00,1029.02,1030.9,1029.02,1030.9,1402.0,1029.02,1030.9,1029.02,1030.9,1402.0
2022-08-04 13:00:00,1032.59,1034.07,1029.2,1031.45,4754.0,1032.59,1034.07,1029.2,1031.45,4754.0
2022-08-04 13:05:00,1029.02,1034.22,1029.02,1032.79,3657.0,1029.02,1034.22,1029.02,1032.79,3657.0
2022-08-04 13:10:00,1032.41,1032.41,1028.7,1030.0,8499.0,1032.41,1032.41,1028.7,1030.0,8499.0
2022-08-04 13:15:00,1030.94,1036.33,1030.94,1034.6,6637.0,1030.94,1036.33,1030.94,1034.6,6637.0
2022-08-04 13:20:00,1035.75,1035.76,1029.05,1033.9,2114.0,1035.75,1035.76,1029.05,1033.9,2114.0
2022-08-04 13:25:00,1034.74,1036.39,1034.29,1035.65,2964.0,1034.74,1036.39,1034.29,1035.65,2964.0
2022-08-04 13:30:00,1036.19,1038.14,1035.0,1037.93,3688.0,1036.19,1038.14,1035.0,1037.93,3688.0
2022-08-04 13:35:00,1037.39,1038.01,1034.44,1037.04,2400.0,1037.39,1038.01,1034.44,1037.04,2400.0
2022-08-04 13:40:00,1038.09,1039.08,1035.0,1035.85,5021.0,1038.09,1039.08,1035.0,1035.85,5021.0
2022-08-04 13:45:00,1036.67,1036.67,1033.66,1036.02,6823.0,1036.67,1036.67,1033.66,1036.02,6823.0
2022-08-04 13:50:00,1035.18,1035.54,1033.0,1034.02,3399.0,1035.18,1035.54,1033.0,1034.02,3399.0
2022-08-04 13:55:00,1034.19,1035.45,1033.83,1035.26,4490.0,1034.19,1035.45,1033.83,1035.26,4490.0
2022-08-04 14:00:00,1033.65,1033.73,1031.0,1031.5,4790.0,1033.65,1033.73,1031.0,1031.5,4790.0
2022-08-04 14:05:00,1031.38,1032.62,1027.91,1029.02,8713.0,1031.38,1032.62,1027.91,1029.02,8713.0
2022-08-04 14:10:00,1029.02,1031.5,1028.35,1030.0,12759.0,1029.02,1031.5,1028.35,1030.0,12759.0
2022-08-04 14:15:00,1031.15,1033.99,1030.21,1032.64,4053.0,1031.15,1033.99,1030.21,1032.64,4053.0
2022-08-04 14:20:00,1033.06,1033.42,1032.78,1032.85,1825.0,1033.06,1033.42,1032.78,1032.85,1825.0
2022-08-04 14:25:00,1034.07,1037.81,1032.01,1035.0,5345.0,1034.07,1037.81,1032.01,1035.0,5345.0
2022-08-04 14:30:00,1035.43,1036.08,1033.92,1034.64,5368.0,1035.43,1036.08,1033.92,1034.64,5368.0
2022-08-04 14:35:00,1033.85,1034.4,1032.52,1034.4,1670.0,1033.85,1034.4,1032.52,1034.4,1670.0
2022-08-04 14:40:00,1033.08,1034.35,1032.83,1033.0,1600.0,1033.08,1034.35,1032.83,1033.0,1600.0
2022-08-04 14:45:00,1033.56,1036.81,1032.92,1036.81,4079.0,1033.56,1036.81,1032.92,1036.81,4079.0
2022-08-04 14:50:00,1036.41,1037.09,1034.93,1035.14,3504.0,1036.41,1037.09,1034.93,1035.14,3504.0
2022-08-04 14:55:00,1034.44,1037.24,1033.87,1036.49,2120.0,1034.44,1037.24,1033.87,1036.49,2120.0
2022-08-04 15:00:00,1035.13,1036.14,1034.0,1034.73,3620.0,1035.13,1036.14,1034.0,1034.73,3620.0
2022-08-04 15:05:00,1034.01,1034.82,1033.36,1033.56,5100.0,1034.01,1034.82,1033.36,1033.56,5100.0
2022-08-04 15:10:00,1033.16,1038.99,1033.16,1038.99,4231.0,1033.16,1038.99,1033.16,1038.99,4231.0
2022-08-04 15:15:00,1038.0,1041.57,1038.0,1039.08,6003.0,1038.0,1041.57,1038.0,1039.08,6003.0
2022-08-04 15:20:00,1039.51,1039.86,1035.0,1035.0,4693.0,1039.51,1039.86,1035.0,1035.0,4693.0
2022-08-04 15:25:00,1033.73,1036.52,1032.81,1035.4,4124.0,1033.73,1036.52,1032.81,1035.4,4124.0
2022-08-04 15:30:00,1035.0,1037.86,1034.13,1035.43,5038.0,1035.0,1037.86,1034.13,1035.43,5038.0
2022-08-04 15:35:00,1034.74,1035.61,1032.99,1033.5,2943.0,1034.74,1035.61,1032.99,1033.5,2943.0
2022-08-04 15:40:00,1033.5,1034.64,1032.74,1033.72,7425.0,1033.5,1034.64,1032.74,1033.72,7425.0
2022-08-04 15:45:00,1033.54,1035.03,1032.0,1032.78,10275.0,1033.54,1035.03,1032.0,1032.78,10275.0
2022-08-04 15:50:00,1032.85,1035.82,1032.26,1033.44,15624.0,1032.85,1035.82,1032.26,1033.44,15624.0
2022-08-04 15:55:00,1033.36,1035.7,1031.86,1034.83,45208.0,1033.36,1035.7,1031.86,1034.83,45208.0
2022-08-05 09:30:00,1014.72,1038.19,1013.12,1037.64,30601.0,1014.72,1038.19,1013.12,1037.64,30601.0
2022-08-05 09:35:00,1037.64,1039.91,1023.8,1031.03,9591.0,1037.64,1039.91,1023.8,1031.03,9591.0
2022-08-05 09:40:00,1033.61,1033.61,1015.14,1019.11,8014.0,1033.61,1033.61,1015.14,1019.11,8014.0
2022-08-05 09:45:00,1019.44,1028.18,1014.66,1028.18,5958.0,1019.44,1028.18,1014.66,1028.18,5958.0
2022-08-05 09:50:00,1022.37,1025.07,1018.65,1019.02,5750.0,1022.37,1025.07,1018.65,1019.02,5750.0
2022-08-05 09:55:00,1018.79,1030.86,1015.51,1029.83,6550.0,1018.79,1030.86,1015.51,1029.83,6550.0
2022-08-05 10:00:00,1032.51,1046.16,1027.04,1046.16,13535.0,1032.51,1046.16,1027.04,1046.16,13535.0
2022-08-05 10:05:00,1046.16,1052.45,1044.95,1048.88,9931.0,1046.16,1052.45,1044.95,1048.88,9931.0
2022-08-05 10:10:00,1048.34,1050.1,1045.36,1049.97,6522.0,1048.34,1050.1,1045.36,1049.97,6522.0
2022-08-05 10:15:00,1049.06,1049.06,1041.49,1045.0,4862.0,1049.06,1049.06,1041.49,1045.0,4862.0
2022-08-05 10:20:00,1045.0,1056.54,1045.0,1053.35,8250.0,1045.0,1056.54,1045.0,1053.35,8250.0
2022-08-05 10:25:00,1051.0,1052.73,1043.87,1050.26,5188.0,1051.0,1052.73,1043.87,1050.26,5188.0
2022-08-05 10:30:00,1050.47,1052.51,1046.69,1048.0,5012.0,1050.47,1052.51,1046.69,1048.0,5012.0
2022-08-05 10:35:00,1048.03,1051.29,1048.03,1051.29,6771.0,1048.03,1051.29,1048.03,1051.29,6771.0
2022-08-05 10:40:00,1050.36,1051.6,1047.62,1049.08,8142.0,1050.36,1051.6,1047.62,1049.08,8142.0
2022-08-05 10:45:00,1049.8,1054.92,1049.8,1053.21,36284.0,1049.8,1054.92,1049.8,1053.21,36284.0
2022-08-05 10:50:00,1052.76,1052.76,1047.0,1049.19,2559.0,1052.76,1052.76,1047.0,1049.19,2559.0
2022-08-05 10:55:00,1046.13,1046.13,1043.07,1043.07,2480.0,1046.13,1046.13,1043.07,1043.07,2480.0
2022-08-05 11:00:00,1043.93,1043.94,1034.66,1037.03,2100.0,1043.93,1043.94,1034.66,1037.03,2100.0
2022-08-05 11:05:00,1035.99,1035.99,1023.62,1027.12,6105.0,1035.99,1035.99,1023.62,1027.12,6105.0
2022-08-05 11:10:00,1026.19,1027.31,1021.0,1022.64,5258.0,1026.19,1027.31,1021.0,1022.64,5258.0
2022-08-05 11:15:00,1022.56,1024.32,1018.25,1019.88,6492.0,1022.56,1024.32,1018.25,1019.88,6492.0
2022-08-05 11:20:00,1017.46,1017.62,1008.41,1015.52,10755.0,1017.46,1017.62,1008.41,1015.52,10755.0
2022-08-05 11:25:00,1015.04,1015.94,1008.97,1008.97,8040.0,1015.04,1015.94,1008.97,1008.97,8040.0
2022-08-05 11:30:00,1007.57,1012.92,1007.24,1011.88,8164.0,1007.57,1012.92,1007.24,1011.88,8164.0
2022-08-05 11:35:00,1010.16,1016.08,1009.52,1015.95,4292.0,1010.16,1016.08,1009.52,1015.95,4292.0
2022-08-05 11:40:00,1016.07,1016.25,1008.45,1009.84,4950.0,1016.07,1016.25,1008.45,1009.84,4950.0
2022-08-05 11:45:00,1009.28,1015.14,1009.28,1011.27,4263.0,1009.28,1015.14,1009.28,1011.27,4263.0
2022-08-05 11:50:00,1012.0,1015.82,1012.0,1013.99,1229.0,1012.0,1015.82,1012.0,1013.99,1229.0
2022-08-05 11:55:00,1013.36,1013.36,1011.09,1012.5,897.0,1013.36,1013.36,1011.09,1012.5,897.0
2022-08-05 12:00:00,1014.0,1014.59,1011.35,1013.78,15258.0,1014.0,1014.59,1011.35,1013.78,15258.0
2022-08-05 12:05:00,1014.54,1014.88,1011.41,1011.92,3045.0,1014.54,1014.88,1011.41,1011.92,3045.0
2022-08-05 12:10:00,1015.0,1015.45,1014.23,1014.69,2200.0,1015.0,1015.45,1014.23,1014.69,2200.0
2022-08-05 12:15:00,1015.0,1016.88,1015.0,1015.88,7165.0,1015.0,1016.88,1015.0,1015.88,7165.0
2022-08-05 12:20:00,1016.44,1016.44,1014.61,1014.95,1605.0,1016.44,1016.44,1014.61,1014.95,1605.0
2022-08-05 12:25:00,1015.02,1018.93,1015.01,1018.93,10614.0,1015.02,1018.93,1015.01,1018.93,10614.0
2022-08-05 12:30:00,1019.68,1019.68,1014.31,1015.38,5217.0,1019.68,1019.68,1014.31,1015.38,5217.0
2022-08-05 12:35:00,1016.52,1019.4,1016.0,1019.07,2216.0,1016.52,1019.4,1016.0,1019.07,2216.0
2022-08-05 12:40:00,1019.49,1021.12,1017.73,1021.12,1010.0,1019.49,1021.12,1017.73,1021.12,1010.0
2022-08-05 12:45:00,1018.76,1024.78,1018.76,1024.59,2740.0,1018.76,1024.78,1018.76,1024.59,2740.0
2022-08-05 12:50:00,1022.88,1024.22,1021.96,1022.67,3451.0,1022.88,1024.22,1021.96,1022.67,3451.0
2022-08-05 12:55:00,1023.29,1023.92,1022.0,1022.0,1500.0,1023.29,1023.92,1022.0,1022.0,1500.0
2022-08-05 13:00:00,1022.46,1023.86,1021.29,1022.59,2232.0,1022.46,1023.86,1021.29,1022.59,2232.0
2022-08-05 13:05:00,1024.62,1024.62,1020.06,1020.06,1600.0,1024.62,1024.62,1020.06,1020.06,1600.0
2022-08-05 13:10:00,1022.0,1022.75,1021.37,1022.63,6722.0,1022.0,1022.75,1021.37,1022.63,6722.0
2022-08-05 13:15:00,1022.9,1022.9,1018.72,1018.73,2135.0,1022.9,1022.9,1018.72,1018.73,2135.0
2022-08-05 13:20:00,1018.41,1018.41,1016.83,1017.01,900.0,1018.41,1018.41,1016.83,1017.01,900.0
2022-08-05 13:25:00,1018.04,1018.63,1017.25,1017.25,708.0,1018.04,1018.63,1017.25,1017.25,708.0
2022-08-05 13:30:00,1018.37,1019.18,1018.27,1019.0,1350.0,1018.37,1019.18,1018.27,1019.0,1350.0
2022-08-05 13:35:00,1019.98,1020.0,1017.76,1017.76,1145.0,1019.98,1020.0,1017.76,1017.76,1145.0
2022-08-05 13:40:00,1018.25,1018.25,1015.53,1016.23,2150.0,1018.25,1018.25,1015.53,1016.23,2150.0
2022-08-05 13:45:00,1014.15,1015.03,1013.88,1014.48,850.0,1014.15,1015.03,1013.88,1014.48,850.0
2022-08-05 13:50:00,1013.24,1014.99,1011.22,1013.47,6202.0,1013.24,1014.99,1011.22,1013.47,6202.0
2022-08-05 13:55:00,1012.05,1012.05,1011.31,1011.31,400.0,1012.05,1012.05,1011.31,1011.31,400.0
2022-08-05 14:00:00,1012.47,1013.1,1012.03,1012.03,300.0,1012.47,1013.1,1012.03,1012.03,300.0
2022-08-05 14:05:00,1010.38,1012.12,1010.0,1010.56,1770.0,1010.38,1012.12,1010.0,1010.56,1770.0
2022-08-05 14:10:00,1010.26,1011.27,1009.36,1009.65,3000.0,1010.26,1011.27,1009.36,1009.65,3000.0
2022-08-05 14:15:00,1009.55,1010.9,1009.02,1010.9,1850.0,1009.55,1010.9,1009.02,1010.9,1850.0
2022-08-05 14:20:00,1010.95,1010.96,1009.92,1009.93,1500.0,1010.95,1010.96,1009.92,1009.93,1500.0
2022-08-05 14:25:00,1010.61,1010.61,1009.0,1009.64,3151.0,1010.61,1010.61,1009.0,1009.64,3151.0
2022-08-05 14:30:00,1007.75,1013.06,1007.74,1012.86,524.0,1007.75,1013.06,1007.74,1012.86,524.0
2022-08-05 14:35:00,1013.35,1013.35,1011.0,1012.02,2300.0,1013.35,1013.35,1011.0,1012.02,2300.0
2022-08-05 14:40:00,1011.77,1013.3,1011.76,1013.3,500.0,1011.77,1013.3,1011.76,1013.3,500.0
2022-08-05 14:45:00,1012.0,1013.71,1012.0,1012.87,500.0,1012.0,1013.71,1012.0,1012.87,500.0
2022-08-05 14:50:00,1012.58,1013.26,1012.28,1012.62,500.0,1012.58,1013.26,1012.28,1012.62,500.0
2022-08-05 14:55:00,1012.76,1012.76,1011.8,1012.5,1113.0,1012.76,1012.76,1011.8,1012.5,1113.0
2022-08-05 15:00:00,1014.32,1017.58,1014.32,1016.5,4216.0,1014.32,1017.58,1014.32,1016.5,4216.0
2022-08-05 15:05:00,1016.2,1019.02,1016.2,1018.94,921.0,1016.2,1019.02,1016.2,1018.94,921.0
2022-08-05 15:10:00,1018.0,1020.86,1018.0,1020.16,4257.0,1018.0,1020.86,1018.0,1020.16,4257.0
2022-08-05 15:15:00,1019.79,1020.35,1018.33,1018.33,1600.0,1019.79,1020.35,1018.33,1018.33,1600.0
2022-08-05 15:20:00,1018.13,1018.13,1011.09,1014.03,9053.0,1018.13,1018.13,1011.09,1014.03,9053.0
2022-08-05 15:25:00,1012.89,1016.5,1012.88,1016.5,1000.0,1012.89,1016.5,1012.88,1016.5,1000.0
2022-08-05 15:30:00,1016.0,1017.21,1015.84,1016.28,1910.0,1016.0,1017.21,1015.84,1016.28,1910.0
2022-08-05 15:35:00,1015.83,1016.13,1013.44,1013.44,1220.0,1015.83,1016.13,1013.44,1013.44,1220.0
2022-08-05 15:40:00,1013.84,1016.89,1013.63,1016.12,4400.0,1013.84,1016.89,1013.63,1016.12,4400.0
2022-08-05 15:45:00,1017.28,1019.98,1016.81,1018.97,4388.0,1017.28,1019.98,1016.81,1018.97,4388.0
2022-08-05 15:50:00,1019.98,1021.82,1019.57,1020.85,4619.0,1019.98,1021.82,1019.57,1020.85,4619.0
2022-08-05 15:55:00,1021.66,1024.99,1021.28,1024.18,18812.0,1021.66,1024.99,1021.28,1024.18,18812.0
2022-08-08 09:30:00,1042.08,1050.0,1030.85,1049.26,20797.0,1042.08,1050.0,1030.85,1049.26,20797.0
2022-08-08 09:35:00,1050.13,1060.0,1047.8,1059.95,6909.0,1050.13,1060.0,1047.8,1059.95,6909.0
2022-08-08 09:40:00,1060.0,1065.0,1055.45,1063.5,5159.0,1060.0,1065.0,1055.45,1063.5,5159.0
2022-08-08 09:45:00,1062.18,1065.68,1056.0,1060.0,13656.0,1062.18,1065.68,1056.0,1060.0,13656.0
2022-08-08 09:50:00,1054.0,1062.27,1054.0,1056.71,6823.0,1054.0,1062.27,1054.0,1056.71,6823.0
2022-08-08 09:55:00,1057.38,1070.72,1054.11,1066.71,22154.0,1057.38,1070.72,1054.11,1066.71,22154.0
2022-08-08 10:00:00,1067.03,1074.5,1065.0,1069.68,10885.0,1067.03,1074.5,1065.0,1069.68,10885.0
2022-08-08 10:05:00,1068.68,1070.0,1063.47,1065.89,5249.0,1068.68,1070.0,1063.47,1065.89,5249.0
2022-08-08 10:10:00,1061.59,1070.0,1060.1,1063.8,11625.0,1061.59,1070.0,1060.1,1063.8,11625.0
2022-08-08 10:15:00,1061.9,1061.9,1057.33,1061.0,1426.0,1061.9,1061.9,1057.33,1061.0,1426.0
2022-08-08 10:20:00,1059.0,1059.0,1049.51,1050.74,6054.0,1059.0,1059.0,1049.51,1050.74,6054.0
2022-08-08 10:25:00,1051.29,1053.42,1043.53,1047.97,14918.0,1051.29,1053.42,1043.53,1047.97,14918.0
2022-08-08 10:30:00,1047.75,1058.0,1047.75,1052.33,6373.0,1047.75,1058.0,1047.75,1052.33,6373.0
2022-08-08 10:35:00,1053.08,1066.28,1053.08,1066.09,5545.0,1053.08,1066.28,1053.08,1066.09,5545.0
2022-08-08 10:40:00,1064.82,1069.41,1063.27,1067.22,3399.0,1064.82,1069.41,1063.27,1067.22,3399.0
2022-08-08 10:45:00,1066.2,1069.67,1052.09,1052.09,4399.0,1066.2,1069.67,1052.09,1052.09,4399.0
2022-08-08 10:50:00,1052.02,1057.5,1051.8,1055.16,3383.0,1052.02,1057.5,1051.8,1055.16,3383.0
2022-08-08 10:55:00,1054.0,1057.49,1051.4,1057.49,5897.0,1054.0,1057.49,1051.4,1057.49,5897.0
2022-08-08 11:00:00,1056.26,1057.19,1052.43,1054.96,2425.0,1056.26,1057.19,1052.43,1054.96,2425.0
2022-08-08 11:05:00,1058.3,1058.3,1054.49,1055.97,1629.0,1058.3,1058.3,1054.49,1055.97,1629.0
2022-08-08 11:10:00,1055.18,1055.82,1051.27,1051.74,2319.0,1055.18,1055.82,1051.27,1051.74,2319.0
2022-08-08 11:15:00,1051.0,1051.68,1042.58,1046.67,3437.0,1051.0,1051.68,1042.58,1046.67,3437.0
2022-08-08 11:20:00,1049.53,1051.61,1049.53,1049.63,300.0,1049.53,1051.61,1049.53,1049.63,300.0
2022-08-08 11:25:00,1048.28,1048.28,1043.68,1045.26,1695.0,1048.28,1048.28,1043.68,1045.26,1695.0
2022-08-08 11:30:00,1046.78,1047.17,1043.5,1045.35,2452.0,1046.78,1047.17,1043.5,1045.35,2452.0
2022-08-08 11:35:00,1043.59,1043.59,1031.1,1032.58,3854.0,1043.59,1043.59,1031.1,1032.58,3854.0
2022-08-08 11:40:00,1032.59,1034.97,1021.49,1022.32,4223.0,1032.59,1034.97,1021.49,1022.32,4223.0
2022-08-08 11:45:00,1021.31,1030.0,1020.12,1030.0,6950.0,1021.31,1030.0,1020.12,1030.0,6950.0
2022-08-08 11:50:00,1030.0,1031.71,1028.62,1031.64,4472.0,1030.0,1031.71,1028.62,1031.64,4472.0
2022-08-08 11:55:00,1032.2,1035.26,1031.37,1032.73,1684.0,1032.2,1035.26,1031.37,1032.73,1684.0
2022-08-08 12:00:00,1032.69,1034.82,1032.22,1034.8,1760.0,1032.69,1034.82,1032.22,1034.8,1760.0
2022-08-08 12:05:00,1034.8,1036.72,1027.32,1027.32,3003.0,1034.8,1036.72,1027.32,1027.32,3003.0
2022-08-08 12:10:00,1030.02,1030.02,1026.72,1026.72,2018.0,1030.02,1030.02,1026.72,1026.72,2018.0
2022-08-08 12:15:00,1028.07,1028.54,1023.79,1026.16,1750.0,1028.07,1028.54,1023.79,1026.16,1750.0
2022-08-08 12:20:00,1027.0,1030.05,1026.95,1030.0,3833.0,1027.0,1030.05,1026.95,1030.0,3833.0
2022-08-08 12:25:00,1030.0,1030.24,1025.0,1025.0,1807.0,1030.0,1030.24,1025.0,1025.0,1807.0
2022-08-08 12:30:00,1027.36,1027.36,1027.36,1027.36,206.0,1027.36,1027.36,1027.36,1027.36,206.0
2022-08-08 12:35:00,1028.65,1028.65,1025.1,1026.2,400.0,1028.65,1028.65,1025.1,1026.2,400.0
2022-08-08 12:40:00,1026.59,1028.44,1026.58,1027.0,1741.0,1026.59,1028.44,1026.58,1027.0,1741.0
2022-08-08 12:45:00,1028.68,1029.88,1027.0,1027.0,590.0,1028.68,1029.88,1027.0,1027.0,590.0
2022-08-08 12:50:00,1027.77,1030.72,1027.77,1030.17,1600.0,1027.77,1030.72,1027.77,1030.17,1600.0
2022-08-08 12:55:00,1031.43,1032.93,1028.23,1031.6,2840.0,1031.43,1032.93,1028.23,1031.6,2840.0
2022-08-08 13:00:00,1028.8,1028.8,1027.0,1028.77,678.0,1028.8,1028.8,1027.0,1028.77,678.0
2022-08-08 13:05:00,1027.97,1030.96,1027.97,1030.48,1400.0,1027.97,1030.96,1027.97,1030.48,1400.0
2022-08-08 13:10:00,1031.0,1032.03,1030.29,1032.0,1328.0,1031.0,1032.03,1030.29,1032.0,1328.0
2022-08-08 13:15:00,1031.1,1031.16,1029.8,1030.03,1100.0,1031.1,1031.16,1029.8,1030.03,1100.0
2022-08-08 13:20:00,1030.3,1030.31,1024.0,1026.65,1576.0,1030.3,1030.31,1024.0,1026.65,1576.0
2022-08-08 13:25:00,1025.27,1026.01,1024.34,1024.55,900.0,1025.27,1026.01,1024.34,1024.55,900.0
2022-08-08 13:30:00,1024.0,1024.4,1023.32,1023.7,3308.0,1024.0,1024.4,1023.32,1023.7,3308.0
2022-08-08 13:35:00,1023.92,1023.92,1021.84,1023.76,1064.0,1023.92,1023.92,1021.84,1023.76,1064.0
2022-08-08 13:40:00,1023.72,1026.52,1023.72,1026.52,610.0,1023.72,1026.52,1023.72,1026.52,610.0
2022-08-08 13:45:00,1025.46,1027.47,1024.87,1025.92,1400.0,1025.46,1027.47,1024.87,1025.92,1400.0
2022-08-08 13:50:00,1026.03,1028.99,1025.99,1028.99,1600.0,1026.03,1028.99,1025.99,1028.99,1600.0
2022-08-08 13:55:00,1030.5,1030.64,1030.0,1030.2,800.0,1030.5,1030.64,1030.0,1030.2,800.0
2022-08-08 14:00:00,1029.95,1029.95,1021.82,1023.34,1700.0,1029.95,1029.95,1021.82,1023.34,1700.0
2022-08-08 14:05:00,1022.62,1029.5,1021.27,1025.1,3026.0,1022.62,1029.5,1021.27,1025.1,3026.0
2022-08-08 14:10:00,1024.61,1024.69,1023.15,1024.69,1500.0,1024.61,1024.69,1023.15,1024.69,1500.0
2022-08-08 14:15:00,1023.74,1024.51,1021.92,1023.75,1175.0,1023.74,1024.51,1021.92,1023.75,1175.0
2022-08-08 14:20:00,1023.83,1025.22,1023.53,1024.78,600.0,1023.83,1025.22,1023.53,1024.78,600.0
2022-08-08 14:25:00,1024.16,1025.32,1023.1,1023.67,1000.0,1024.16,1025.32,1023.1,1023.67,1000.0
2022-08-08 14:30:00,1025.31,1025.76,1022.38,1025.76,740.0,1025.31,1025.76,1022.38,1025.76,740.0
2022-08-08 14:35:00,1023.68,1024.26,1021.45,1022.74,770.0,1023.68,1024.26,1021.45,1022.74,770.0
2022-08-08 14:40:00,1023.0,1024.98,1022.95,1023.12,880.0,1023.0,1024.98,1022.95,1023.12,880.0
2022-08-08 14:45:00,1023.04,1023.04,1022.91,1023.0,300.0,1023.04,1023.04,1022.91,1023.0,300.0
2022-08-08 14:50:00,1022.02,1022.02,1018.0,1019.17,2922.0,1022.02,1022.02,1018.0,1019.17,2922.0
2022-08-08 14:55:00,1019.34,1022.41,1019.34,1021.68,857.0,1019.34,1022.41,1019.34,1021.68,857.0
2022-08-08 15:00:00,1020.41,1022.25,1020.41,1022.02,1594.0,1020.41,1022.25,1020.41,1022.02,1594.0
2022-08-08 15:05:00,1021.16,1023.45,1021.09,1022.68,4008.0,1021.16,1023.45,1021.09,1022.68,4008.0
2022-08-08 15:10:00,1021.81,1023.97,1021.32,1023.97,1100.0,1021.81,1023.97,1021.32,1023.97,1100.0
2022-08-08 15:15:00,1023.26,1023.26,1020.06,1022.46,1300.0,1023.26,1023.26,1020.06,1022.46,1300.0
2022-08-08 15:20:00,1023.36,1027.51,1023.25,1025.95,3619.0,1023.36,1027.51,1023.25,1025.95,3619.0
2022-08-08 15:25:00,1022.91,1025.43,1022.91,1023.52,1989.0,1022.91,1025.43,1022.91,1023.52,1989.0
2022-08-08 15:30:00,1021.07,1022.07,1020.19,1021.63,1000.0,1021.07,1022.07,1020.19,1021.63,1000.0
2022-08-08 15:35:00,1020.73,1023.76,1020.73,1023.76,1921.0,1020.73,1023.76,1020.73,1023.76,1921.0
2022-08-08 15:40:00,1025.63,1026.11,1023.87,1024.88,2149.0,1025.63,1026.11,1023.87,1024.88,2149.0
2022-08-08 15:45:00,1024.33,1024.4,1022.4,1023.56,2950.0,1024.33,1024.4,1022.4,1023.56,2950.0
2022-08-08 15:50:00,1023.16,1024.2,1019.24,1021.94,6642.0,1023.16,1024.2,1019.24,1021.94,6642.0
2022-08-08 15:55:00,1022.01,1025.07,1021.74,1024.67,7191.0,1022.01,1025.07,1021.74,1024.67,7191.0
2022-08-09 09:30:00,1015.8,1015.8,985.03,993.65,24797.0,1015.8,1015.8,985.03,993.65,24797.0
2022-08-09 09:35:00,994.0,1002.26,993.67,997.66,6786.0,994.0,1002.26,993.67,997.66,6786.0
2022-08-09 09:40:00,998.2,1005.0,996.09,1003.27,5127.0,998.2,1005.0,996.09,1003.27,5127.0
2022-08-09 09:45:00,1007.0,1009.5,999.06,1001.53,7787.0,1007.0,1009.5,999.06,1001.53,7787.0
2022-08-09 09:50:00,1001.53,1003.29,993.35,995.59,3000.0,1001.53,1003.29,993.35,995.59,3000.0
2022-08-09 09:55:00,996.5,996.5,987.0,989.31,3504.0,996.5,996.5,987.0,989.31,3504.0
2022-08-09 10:00:00,987.01,987.01,978.83,981.96,13616.0,987.01,987.01,978.83,981.96,13616.0
2022-08-09 10:05:00,982.69,982.69,975.29,975.29,3101.0,982.69,982.69,975.29,975.29,3101.0
2022-08-09 10:10:00,975.0,984.93,973.82,981.23,7117.0,975.0,984.93,973.82,981.23,7117.0
2022-08-09 10:15:00,977.85,983.72,975.2,983.72,3764.0,977.85,983.72,975.2,983.72,3764.0
2022-08-09 10:20:00,984.09,987.18,980.53,980.53,1000.0,984.09,987.18,980.53,980.53,1000.0
2022-08-09 10:25:00,980.86,983.64,979.0,983.64,4610.0,980.86,983.64,979.0,983.64,4610.0
2022-08-09 10:30:00,982.55,985.3,980.66,984.59,6600.0,982.55,985.3,980.66,984.59,6600.0
2022-08-09 10:35:00,981.37,981.37,978.75,980.42,1300.0,981.37,981.37,978.75,980.42,1300.0
2022-08-09 10:40:00,979.03,981.55,976.68,979.66,2261.0,979.03,981.55,976.68,979.66,2261.0
2022-08-09 10:45:00,979.43,982.26,975.1,982.26,3693.0,979.43,982.26,975.1,982.26,3693.0
2022-08-09 10:50:00,984.49,984.49,978.37,979.44,1711.0,984.49,984.49,978.37,979.44,1711.0
2022-08-09 10:55:00,979.69,981.83,978.63,978.75,5047.0,979.69,981.83,978.63,978.75,5047.0
2022-08-09 11:00:00,979.4,979.4,972.73,976.7,6105.0,979.4,979.4,972.73,976.7,6105.0
2022-08-09 11:05:00,976.01,980.02,974.63,978.58,1050.0,976.01,980.02,974.63,978.58,1050.0
2022-08-09 11:10:00,979.27,984.8,979.26,984.8,1100.0,979.27,984.8,979.26,984.8,1100.0
2022-08-09 11:15:00,984.8,989.31,984.79,988.44,1124.0,984.8,989.31,984.79,988.44,1124.0
2022-08-09 11:20:00,988.87,988.87,987.45,988.0,900.0,988.87,988.87,987.45,988.0,900.0
2022-08-09 11:25:00,986.91,989.47,986.91,988.7,1584.0,986.91,989.47,986.91,988.7,1584.0
2022-08-09 11:30:00,988.46,990.7,986.43,987.23,1705.0,988.46,990.7,986.43,987.23,1705.0
2022-08-09 11:35:00,985.25,988.65,985.25,988.38,709.0,985.25,988.65,985.25,988.38,709.0
2022-08-09 11:40:00,988.9,989.87,988.89,989.87,200.0,988.9,989.87,988.89,989.87,200.0
2022-08-09 11:45:00,991.0,991.0,989.27,989.58,800.0,991.0,991.0,989.27,989.58,800.0
2022-08-09 11:50:00,990.03,993.0,986.82,992.8,1443.0,990.03,993.0,986.82,992.8,1443.0
2022-08-09 11:55:00,992.59,992.59,987.94,987.94,650.0,992.59,992.59,987.94,987.94,650.0
2022-08-09 12:00:00,986.72,989.97,986.72,989.97,400.0,986.72,989.97,986.72,989.97,400.0
2022-08-09 12:05:00,990.0,990.0,988.98,988.98,300.0,990.0,990.0,988.98,988.98,300.0
2022-08-09 12:10:00,987.42,987.81,987.42,987.81,200.0,987.42,987.81,987.42,987.81,200.0
2022-08-09 12:15:00,990.56,990.56,988.19,989.81,450.0,990.56,990.56,988.19,989.81,450.0
2022-08-09 12:20:00,989.0,989.98,987.94,989.64,1251.0,989.0,989.98,987.94,989.64,1251.0
2022-08-09 12:25:00,990.01,991.55,987.11,988.3,5250.0,990.01,991.55,987.11,988.3,5250.0
2022-08-09 12:30:00,988.56,989.99,988.55,988.96,900.0,988.56,989.99,988.55,988.96,900.0
2022-08-09 12:35:00,989.28,990.96,989.27,990.96,700.0,989.28,990.96,989.27,990.96,700.0
2022-08-09 12:40:00,991.17,992.16,991.17,992.16,1100.0,991.17,992.16,991.17,992.16,1100.0
2022-08-09 12:45:00,992.43,994.65,991.77,994.47,1300.0,992.43,994.65,991.77,994.47,1300.0
2022-08-09 12:50:00,993.71,993.71,991.23,992.19,1500.0,993.71,993.71,991.23,992.19,1500.0
2022-08-09 12:55:00,992.74,992.74,991.49,991.49,600.0,992.74,992.74,991.49,991.49,600.0
2022-08-09 13:00:00,992.0,993.3,991.24,992.81,1940.0,992.0,993.3,991.24,992.81,1940.0
2022-08-09 13:05:00,993.06,993.06,989.89,990.0,1791.0,993.06,993.06,989.89,990.0,1791.0
2022-08-09 13:10:00,989.99,990.92,989.99,990.92,562.0,989.99,990.92,989.99,990.92,562.0
2022-08-09 13:15:00,991.08,992.75,991.07,991.38,600.0,991.08,992.75,991.07,991.38,600.0
2022-08-09 13:20:00,990.7,991.58,989.1,990.33,600.0,990.7,991.58,989.1,990.33,600.0
2022-08-09 13:25:00,989.67,990.0,989.32,989.44,3400.0,989.67,990.0,989.32,989.44,3400.0
2022-08-09 13:30:00,992.86,993.26,991.85,993.26,2733.0,992.86,993.26,991.85,993.26,2733.0
2022-08-09 13:35:00,992.98,992.98,990.0,990.7,2086.0,992.98,992.98,990.0,990.7,2086.0
2022-08-09 13:40:00,990.69,991.19,990.59,991.19,400.0,990.69,991.19,990.59,991.19,400.0
2022-08-09 13:45:00,991.15,991.86,990.0,990.51,3268.0,991.15,991.86,990.0,990.51,3268.0
2022-08-09 13:50:00,991.02,991.02,990.37,990.54,1001.0,991.02,991.02,990.37,990.54,1001.0
2022-08-09 13:55:00,990.37,991.45,990.36,991.23,8403.0,990.37,991.45,990.36,991.23,8403.0
2022-08-09 14:00:00,992.12,992.99,992.12,992.99,200.0,992.12,992.99,992.12,992.99,200.0
2022-08-09 14:05:00,992.55,992.55,990.0,990.97,1100.0,992.55,992.55,990.0,990.97,1100.0
2022-08-09 14:10:00,991.1,993.57,991.0,993.44,1733.0,991.1,993.57,991.0,993.44,1733.0
2022-08-09 14:15:00,991.07,991.59,990.47,991.59,1100.0,991.07,991.59,990.47,991.59,1100.0
2022-08-09 14:20:00,991.58,991.58,989.61,990.33,914.0,991.58,991.58,989.61,990.33,914.0
2022-08-09 14:25:00,991.0,991.67,990.89,991.15,715.0,991.0,991.67,990.89,991.15,715.0
2022-08-09 14:30:00,991.5,991.88,990.73,991.05,812.0,991.5,991.88,990.73,991.05,812.0
2022-08-09 14:35:00,992.79,993.08,991.79,991.79,800.0,992.79,993.08,991.79,991.79,800.0
2022-08-09 14:40:00,992.58,993.47,992.58,993.38,787.0,992.58,993.47,992.58,993.38,787.0
2022-08-09 14:45:00,994.22,994.99,993.54,993.72,1098.0,994.22,994.99,993.54,993.72,1098.0
2022-08-09 14:50:00,994.2,997.03,994.2,994.97,1287.0,994.2,997.03,994.2,994.97,1287.0
2022-08-09 14:55:00,994.68,996.05,992.32,992.51,3610.0,994.68,996.05,992.32,992.51,3610.0
2022-08-09 15:00:00,993.0,993.0,991.5,992.48,1424.0,993.0,993.0,991.5,992.48,1424.0
2022-08-09 15:05:00,992.32,993.39,992.32,993.37,1664.0,992.32,993.39,992.32,993.37,1664.0
2022-08-09 15:10:00,993.0,994.11,993.0,993.58,1819.0,993.0,994.11,993.0,993.58,1819.0
2022-08-09 15:15:00,994.33,995.19,994.33,994.79,1360.0,994.33,995.19,994.33,994.79,1360.0
2022-08-09 15:20:00,994.84,995.97,992.9,992.91,10570.0,994.84,995.97,992.9,992.91,10570.0
2022-08-09 15:25:00,992.92,994.0,990.81,993.0,8551.0,992.92,994.0,990.81,993.0,8551.0
2022-08-09 15:30:00,991.93,995.28,991.93,995.28,1724.0,991.93,995.28,991.93,995.28,1724.0
2022-08-09 15:35:00,994.33,994.35,993.44,993.68,2461.0,994.33,994.35,993.44,993.68,2461.0
2022-08-09 15:40:00,993.73,995.59,993.6,993.97,1925.0,993.73,995.59,993.6,993.97,1925.0
2022-08-09 15:45:00,994.61,995.99,994.61,995.04,2618.0,994.61,995.99,994.61,995.04,2618.0
2022-08-09 15:50:00,995.46,995.46,993.33,995.15,6918.0,995.46,995.46,993.33,995.15,6918.0
2022-08-09 15:55:00,995.18,996.49,994.3,995.5,22375.0,995.18,996.49,994.3,995.5,22375.0
2022-08-10 09:30:00,1050.0,1059.27,1041.57,1050.07,25788.0,1050.0,1059.27,1041.57,1050.07,25788.0
2022-08-10 09:35:00,1050.5,1058.95,1044.14,1058.95,13089.0,1050.5,1058.95,1044.14,1058.95,13089.0
2022-08-10 09:40:00,1058.0,1062.0,1054.65,1057.44,31754.0,1058.0,1062.0,1054.65,1057.44,31754.0
2022-08-10 09:45:00,1060.39,1070.0,1057.9,1066.45,17605.0,1060.39,1070.0,1057.9,1066.45,17605.0
2022-08-10 09:50:00,1069.95,1076.76,1055.52,1057.98,30546.0,1069.95,1076.76,1055.52,1057.98,30546.0
2022-08-10 09:55:00,1057.99,1062.67,1051.54,1055.0,2550.0,1057.99,1062.67,1051.54,1055.0,2550.0
2022-08-10 10:00:00,1055.61,1065.36,1049.54,1062.12,4761.0,1055.61,1065.36,1049.54,1062.12,4761.0
2022-08-10 10:05:00,1063.65,1063.65,1049.19,1050.0,13576.0,1063.65,1063.65,1049.19,1050.0,13576.0
2022-08-10 10:10:00,1049.58,1055.17,1046.48,1047.26,3089.0,1049.58,1055.17,1046.48,1047.26,3089.0
2022-08-10 10:15:00,1046.99,1049.7,1045.0,1045.0,6294.0,1046.99,1049.7,1045.0,1045.0,6294.0
2022-08-10 10:20:00,1046.18,1052.9,1043.56,1052.9,8827.0,1046.18,1052.9,1043.56,1052.9,8827.0
2022-08-10 10:25:00,1050.34,1053.04,1050.01,1053.04,2166.0,1050.34,1053.04,1050.01,1053.04,2166.0
2022-08-10 10:30:00,1052.26,1057.79,1051.3,1057.79,3100.0,1052.26,1057.79,1051.3,1057.79,3100.0
2022-08-10 10:35:00,1055.77,1057.73,1053.73,1055.0,3360.0,1055.77,1057.73,1053.73,1055.0,3360.0
2022-08-10 10:40:00,1055.46,1057.17,1055.46,1057.0,1500.0,1055.46,1057.17,1055.46,1057.0,1500.0
2022-08-10 10:45:00,1056.25,1057.52,1055.95,1056.19,1500.0,1056.25,1057.52,1055.95,1056.19,1500.0
2022-08-10 10:50:00,1057.17,1060.0,1056.54,1056.86,4879.0,1057.17,1060.0,1056.54,1056.86,4879.0
2022-08-10 10:55:00,1058.34,1058.38,1054.68,1055.81,1700.0,1058.34,1058.38,1054.68,1055.81,1700.0
2022-08-10 11:00:00,1058.25,1060.81,1057.13,1059.26,3494.0,1058.25,1060.81,1057.13,1059.26,3494.0
2022-08-10 11:05:00,1059.97,1061.54,1057.93,1058.05,2407.0,1059.97,1061.54,1057.93,1058.05,2407.0
2022-08-10 11:10:00,1057.49,1058.42,1052.57,1055.26,3425.0,1057.49,1058.42,1052.57,1055.26,3425.0
2022-08-10 11:15:00,1055.25,1055.25,1050.69,1050.72,2600.0,1055.25,1055.25,1050.69,1050.72,2600.0
2022-08-10 11:20:00,1052.33,1055.0,1052.23,1055.0,1497.0,1052.33,1055.0,1052.23,1055.0,1497.0
2022-08-10 11:25:00,1053.68,1053.68,1051.45,1053.33,2163.0,1053.68,1053.68,1051.45,1053.33,2163.0
2022-08-10 11:30:00,1052.31,1052.52,1051.0,1051.0,1400.0,1052.31,1052.52,1051.0,1051.0,1400.0
2022-08-10 11:35:00,1048.5,1049.6,1045.26,1046.0,1556.0,1048.5,1049.6,1045.26,1046.0,1556.0
2022-08-10 11:40:00,1047.0,1050.0,1047.0,1050.0,1560.0,1047.0,1050.0,1047.0,1050.0,1560.0
2022-08-10 11:45:00,1052.08,1052.4,1050.77,1051.73,1467.0,1052.08,1052.4,1050.77,1051.73,1467.0
2022-08-10 11:50:00,1050.0,1052.08,1048.17,1052.08,1400.0,1050.0,1052.08,1048.17,1052.08,1400.0
2022-08-10 11:55:00,1052.0,1053.7,1051.94,1052.31,1504.0,1052.0,1053.7,1051.94,1052.31,1504.0
2022-08-10 12:00:00,1053.65,1053.65,1051.39,1052.53,5119.0,1053.65,1053.65,1051.39,1052.53,5119.0
2022-08-10 12:05:00,1052.53,1052.99,1050.79,1050.8,783.0,1052.53,1052.99,1050.79,1050.8,783.0
2022-08-10 12:10:00,1052.98,1055.84,1052.8,1055.84,1549.0,1052.98,1055.84,1052.8,1055.84,1549.0
2022-08-10 12:15:00,1052.95,1052.95,1049.51,1049.51,792.0,1052.95,1052.95,1049.51,1049.51,792.0
2022-08-10 12:20:00,1047.0,1050.69,1047.0,1050.68,1190.0,1047.0,1050.69,1047.0,1050.68,1190.0
2022-08-10 12:25:00,1050.07,1052.0,1050.07,1050.26,1100.0,1050.07,1052.0,1050.07,1050.26,1100.0
2022-08-10 12:30:00,1052.49,1053.0,1052.49,1053.0,541.0,1052.49,1053.0,1052.49,1053.0,541.0
2022-08-10 12:35:00,1053.5,1055.7,1053.49,1055.7,2400.0,1053.5,1055.7,1053.49,1055.7,2400.0
2022-08-10 12:40:00,1056.0,1056.0,1052.42,1054.41,1562.0,1056.0,1056.0,1052.42,1054.41,1562.0
2022-08-10 12:45:00,1054.71,1056.0,1054.06,1056.0,1300.0,1054.71,1056.0,1054.06,1056.0,1300.0
2022-08-10 12:50:00,1054.34,1056.69,1054.34,1055.86,400.0,1054.34,1056.69,1054.34,1055.86,400.0
2022-08-10 12:55:00,1055.89,1057.68,1055.89,1057.57,725.0,1055.89,1057.68,1055.89,1057.57,725.0
2022-08-10 13:00:00,1057.89,1057.89,1054.7,1057.15,2608.0,1057.89,1057.89,1054.7,1057.15,2608.0
2022-08-10 13:05:00,1058.18,1059.06,1057.67,1058.85,1616.0,1058.18,1059.06,1057.67,1058.85,1616.0
2022-08-10 13:10:00,1058.18,1059.49,1058.18,1059.25,700.0,1058.18,1059.49,1058.18,1059.25,700.0
2022-08-10 13:15:00,1059.34,1059.35,1057.82,1058.71,2500.0,1059.34,1059.35,1057.82,1058.71,2500.0
2022-08-10 13:20:00,1057.72,1058.92,1056.73,1058.91,1023.0,1057.72,1058.92,1056.73,1058.91,1023.0
2022-08-10 13:25:00,1059.59,1060.0,1058.44,1059.32,1307.0,1059.59,1060.0,1058.44,1059.32,1307.0
2022-08-10 13:30:00,1057.43,1057.43,1056.79,1057.37,500.0,1057.43,1057.43,1056.79,1057.37,500.0
2022-08-10 13:35:00,1058.94,1059.56,1058.46,1058.9,800.0,1058.94,1059.56,1058.46,1058.9,800.0
2022-08-10 13:40:00,1059.0,1059.87,1058.9,1059.87,2662.0,1059.0,1059.87,1058.9,1059.87,2662.0
2022-08-10 13:45:00,1060.62,1064.33,1060.62,1064.33,3400.0,1060.62,1064.33,1060.62,1064.33,3400.0
2022-08-10 13:50:00,1064.25,1065.0,1063.83,1064.5,4945.0,1064.25,1065.0,1063.83,1064.5,4945.0
2022-08-10 13:55:00,1064.5,1065.59,1060.99,1061.53,3141.0,1064.5,1065.59,1060.99,1061.53,3141.0
2022-08-10 14:00:00,1062.55,1063.42,1062.46,1063.41,900.0,1062.55,1063.42,1062.46,1063.41,900.0
2022-08-10 14:05:00,1062.54,1062.55,1060.15,1060.15,1000.0,1062.54,1062.55,1060.15,1060.15,1000.0
2022-08-10 14:10:00,1058.7,1059.67,1057.07,1057.37,1374.0,1058.7,1059.67,1057.07,1057.37,1374.0
2022-08-10 14:15:00,1056.99,1057.17,1056.99,1057.17,645.0,1056.99,1057.17,1056.99,1057.17,645.0
2022-08-10 14:20:00,1056.44,1058.82,1056.44,1057.31,1600.0,1056.44,1058.82,1056.44,1057.31,1600.0
2022-08-10 14:25:00,1057.18,1057.61,1056.06,1056.87,900.0,1057.18,1057.61,1056.06,1056.87,900.0
2022-08-10 14:30:00,1057.67,1057.68,1054.0,1055.7,2453.0,1057.67,1057.68,1054.0,1055.7,2453.0
2022-08-10 14:35:00,1056.0,1056.45,1054.81,1056.45,800.0,1056.0,1056.45,1054.81,1056.45,800.0
2022-08-10 14:40:00,1056.0,1056.39,1055.55,1055.99,1425.0,1056.0,1056.39,1055.55,1055.99,1425.0
2022-08-10 14:45:00,1054.02,1055.81,1053.46,1053.56,1667.0,1054.02,1055.81,1053.46,1053.56,1667.0
2022-08-10 14:50:00,1053.05,1055.3,1053.05,1053.98,800.0,1053.05,1055.3,1053.05,1053.98,800.0
2022-08-10 14:55:00,1052.65,1052.65,1050.52,1051.22,2500.0,1052.65,1052.65,1050.52,1051.22,2500.0
2022-08-10 15:00:00,1050.51,1056.55,1050.0,1055.0,5898.0,1050.51,1056.55,1050.0,1055.0,5898.0
2022-08-10 15:05:00,1054.98,1056.91,1054.36,1055.0,6372.0,1054.98,1056.91,1054.36,1055.0,6372.0
2022-08-10 15:10:00,1055.02,1057.42,1055.02,1057.41,700.0,1055.02,1057.42,1055.02,1057.41,700.0
2022-08-10 15:15:00,1057.4,1060.23,1057.4,1060.23,2250.0,1057.4,1060.23,1057.4,1060.23,2250.0
2022-08-10 15:20:00,1060.85,1062.42,1060.72,1062.25,2204.0,1060.85,1062.42,1060.72,1062.25,2204.0
2022-08-10 15:25:00,1061.35,1061.92,1060.4,1060.65,2594.0,1061.35,1061.92,1060.4,1060.65,2594.0
2022-08-10 15:30:00,1060.64,1060.81,1060.0,1060.0,4360.0,1060.64,1060.81,1060.0,1060.0,4360.0
2022-08-10 15:35:00,1060.03,1061.2,1060.0,1060.4,3282.0,1060.03,1061.2,1060.0,1060.4,3282.0
2022-08-10 15:40:00,1060.45,1060.84,1059.64,1060.07,7533.0,1060.45,1060.84,1059.64,1060.07,7533.0
2022-08-10 15:45:00,1060.8,1062.5,1059.71,1062.28,15023.0,1060.8,1062.5,1059.71,1062.28,15023.0
2022-08-10 15:50:00,1062.29,1062.83,1060.6,1062.04,4610.0,1062.29,1062.83,1060.6,1062.04,4610.0
2022-08-10 15:55:00,1060.26,1065.18,1059.81,1064.36,17960.0,1060.26,1065.18,1059.81,1064.36,17960.0
2022-08-11 09:30:00,1076.88,1090.61,1064.24,1064.24,20967.0,1076.88,1090.61,1064.24,1064.24,20967.0
2022-08-11 09:35:00,1063.09,1071.5,1062.92,1067.0,3988.0,1063.09,1071.5,1062.92,1067.0,3988.0
2022-08-11 09:40:00,1069.99,1075.13,1068.4,1068.4,5345.0,1069.99,1075.13,1068.4,1068.4,5345.0
2022-08-11 09:45:00,1066.21,1076.96,1066.21,1073.01,3100.0,1066.21,1076.96,1066.21,1073.01,3100.0
2022-08-11 09:50:00,1071.28,1071.6,1064.91,1065.0,2950.0,1071.28,1071.6,1064.91,1065.0,2950.0
2022-08-11 09:55:00,1064.89,1066.59,1064.33,1065.68,1300.0,1064.89,1066.59,1064.33,1065.68,1300.0
2022-08-11 10:00:00,1065.38,1070.75,1065.38,1065.64,6406.0,1065.38,1070.75,1065.38,1065.64,6406.0
2022-08-11 10:05:00,1065.82,1072.35,1064.64,1072.35,6587.0,1065.82,1072.35,1064.64,1072.35,6587.0
2022-08-11 10:10:00,1072.31,1076.5,1072.1,1072.1,2833.0,1072.31,1076.5,1072.1,1072.1,2833.0
2022-08-11 10:15:00,1072.14,1074.9,1072.14,1074.46,2785.0,1072.14,1074.9,1072.14,1074.46,2785.0
2022-08-11 10:20:00,1074.63,1075.83,1072.9,1072.9,2353.0,1074.63,1075.83,1072.9,1072.9,2353.0
2022-08-11 10:25:00,1069.82,1069.82,1065.05,1065.07,7832.0,1069.82,1069.82,1065.05,1065.07,7832.0
2022-08-11 10:30:00,1066.3,1067.85,1064.58,1065.33,1400.0,1066.3,1067.85,1064.58,1065.33,1400.0
2022-08-11 10:35:00,1065.87,1067.98,1063.06,1063.06,2632.0,1065.87,1067.98,1063.06,1063.06,2632.0
2022-08-11 10:40:00,1063.76,1063.95,1059.32,1062.86,6968.0,1063.76,1063.95,1059.32,1062.86,6968.0
2022-08-11 10:45:00,1060.0,1060.37,1053.55,1055.05,3048.0,1060.0,1060.37,1053.55,1055.05,3048.0
2022-08-11 10:50:00,1055.0,1059.6,1053.57,1059.2,1953.0,1055.0,1059.6,1053.57,1059.2,1953.0
2022-08-11 10:55:00,1058.56,1062.22,1058.56,1059.9,1800.0,1058.56,1062.22,1058.56,1059.9,1800.0
2022-08-11 11:00:00,1062.03,1062.03,1058.0,1059.65,1299.0,1062.03,1062.03,1058.0,1059.65,1299.0
2022-08-11 11:05:00,1058.6,1058.6,1051.34,1051.35,4005.0,1058.6,1058.6,1051.34,1051.35,4005.0
2022-08-11 11:10:00,1054.31,1056.18,1052.57,1055.21,800.0,1054.31,1056.18,1052.57,1055.21,800.0
2022-08-11 11:15:00,1054.81,1054.81,1041.03,1042.21,4209.0,1054.81,1054.81,1041.03,1042.21,4209.0
2022-08-11 11:20:00,1041.13,1042.64,1034.53,1038.77,9759.0,1041.13,1042.64,1034.53,1038.77,9759.0
2022-08-11 11:25:00,1040.19,1049.96,1039.0,1049.96,3374.0,1040.19,1049.96,1039.0,1049.96,3374.0
2022-08-11 11:30:00,1044.71,1048.09,1044.0,1046.77,2038.0,1044.71,1048.09,1044.0,1046.77,2038.0
2022-08-11 11:35:00,1047.61,1047.64,1044.07,1047.64,1700.0,1047.61,1047.64,1044.07,1047.64,1700.0
2022-08-11 11:40:00,1047.95,1047.95,1046.08,1047.75,900.0,1047.95,1047.95,1046.08,1047.75,900.0
2022-08-11 11:45:00,1047.02,1047.03,1042.63,1042.63,920.0,1047.02,1047.03,1042.63,1042.63,920.0
2022-08-11 11:50:00,1043.13,1043.13,1040.01,1041.2,1200.0,1043.13,1043.13,1040.01,1041.2,1200.0
2022-08-11 11:55:00,1044.8,1044.8,1044.8,1044.8,100.0,1044.8,1044.8,1044.8,1044.8,100.0
2022-08-11 12:00:00,1044.09,1044.09,1042.53,1042.68,300.0,1044.09,1044.09,1042.53,1042.68,300.0
2022-08-11 12:05:00,1045.5,1045.5,1040.07,1042.0,1863.0,1045.5,1045.5,1040.07,1042.0,1863.0
2022-08-11 12:10:00,1041.68,1041.8,1037.16,1039.57,1724.0,1041.68,1041.8,1037.16,1039.57,1724.0
2022-08-11 12:15:00,1037.8,1042.83,1037.8,1042.23,2149.0,1037.8,1042.83,1037.8,1042.23,2149.0
2022-08-11 12:20:00,1041.89,1044.22,1041.13,1043.86,1900.0,1041.89,1044.22,1041.13,1043.86,1900.0
2022-08-11 12:25:00,1043.29,1046.24,1043.29,1046.24,1420.0,1043.29,1046.24,1043.29,1046.24,1420.0
2022-08-11 12:30:00,1047.2,1050.92,1047.0,1050.92,1555.0,1047.2,1050.92,1047.0,1050.92,1555.0
2022-08-11 12:35:00,1050.77,1050.77,1048.75,1049.44,900.0,1050.77,1050.77,1048.75,1049.44,900.0
2022-08-11 12:40:00,1046.84,1047.0,1046.34,1046.34,400.0,1046.84,1047.0,1046.34,1046.34,400.0
2022-08-11 12:45:00,1045.15,1045.15,1040.89,1043.0,1500.0,1045.15,1045.15,1040.89,1043.0,1500.0
2022-08-11 12:50:00,1043.5,1043.67,1042.28,1043.09,1400.0,1043.5,1043.67,1042.28,1043.09,1400.0
2022-08-11 12:55:00,1043.0,1045.1,1042.7,1042.96,1200.0,1043.0,1045.1,1042.7,1042.96,1200.0
2022-08-11 13:00:00,1042.89,1042.89,1042.89,1042.89,200.0,1042.89,1042.89,1042.89,1042.89,200.0
2022-08-11 13:05:00,1040.07,1042.35,1040.07,1041.83,850.0,1040.07,1042.35,1040.07,1041.83,850.0
2022-08-11 13:10:00,1041.92,1042.29,1041.39,1042.29,300.0,1041.92,1042.29,1041.39,1042.29,300.0
2022-08-11 13:15:00,1043.95,1048.56,1042.31,1048.56,1274.0,1043.95,1048.56,1042.31,1048.56,1274.0
2022-08-11 13:20:00,1048.04,1050.0,1047.14,1047.14,1250.0,1048.04,1050.0,1047.14,1047.14,1250.0
2022-08-11 13:25:00,1043.57,1046.73,1043.57,1046.73,500.0,1043.57,1046.73,1043.57,1046.73,500.0
2022-08-11 13:30:00,1047.29,1047.29,1043.65,1043.65,1696.0,1047.29,1047.29,1043.65,1043.65,1696.0
2022-08-11 13:35:00,1046.03,1046.37,1044.82,1045.51,1297.0,1046.03,1046.37,1044.82,1045.51,1297.0
2022-08-11 13:40:00,1044.9,1047.9,1044.9,1047.26,700.0,1044.9,1047.9,1044.9,1047.26,700.0
2022-08-11 13:45:00,1046.34,1046.34,1043.26,1043.27,1120.0,1046.34,1046.34,1043.26,1043.27,1120.0
2022-08-11 13:50:00,1044.72,1044.72,1042.15,1043.04,800.0,1044.72,1044.72,1042.15,1043.04,800.0
2022-08-11 13:55:00,1040.93,1040.93,1039.51,1039.51,600.0,1040.93,1040.93,1039.51,1039.51,600.0
2022-08-11 14:00:00,1039.6,1039.6,1037.0,1037.0,500.0,1039.6,1039.6,1037.0,1037.0,500.0
2022-08-11 14:05:00,1035.55,1036.87,1033.59,1035.14,3813.0,1035.55,1036.87,1033.59,1035.14,3813.0
2022-08-11 14:10:00,1034.2,1035.92,1034.2,1034.7,1550.0,1034.2,1035.92,1034.2,1034.7,1550.0
2022-08-11 14:15:00,1033.53,1034.1,1030.38,1032.23,5108.0,1033.53,1034.1,1030.38,1032.23,5108.0
2022-08-11 14:20:00,1031.58,1031.78,1030.72,1031.14,1837.0,1031.58,1031.78,1030.72,1031.14,1837.0
2022-08-11 14:25:00,1032.33,1033.71,1032.16,1033.63,2994.0,1032.33,1033.71,1032.16,1033.63,2994.0
2022-08-11 14:30:00,1032.62,1032.62,1030.35,1030.35,1319.0,1032.62,1032.62,1030.35,1030.35,1319.0
2022-08-11 14:35:00,1029.66,1033.12,1029.66,1032.49,1880.0,1029.66,1033.12,1029.66,1032.49,1880.0
2022-08-11 14:40:00,1032.59,1032.78,1029.59,1030.19,1250.0,1032.59,1032.78,1029.59,1030.19,1250.0
2022-08-11 14:45:00,1030.33,1030.33,1026.81,1027.71,3236.0,1030.33,1030.33,1026.81,1027.71,3236.0
2022-08-11 14:50:00,1026.0,1026.99,1021.03,1021.98,4594.0,1026.0,1026.99,1021.03,1021.98,4594.0
2022-08-11 14:55:00,1022.64,1026.11,1022.64,1025.55,2008.0,1022.64,1026.11,1022.64,1025.55,2008.0
2022-08-11 15:00:00,1025.0,1029.74,1025.0,1029.0,2908.0,1025.0,1029.74,1025.0,1029.0,2908.0
2022-08-11 15:05:00,1028.5,1028.53,1027.06,1027.21,935.0,1028.5,1028.53,1027.06,1027.21,935.0
2022-08-11 15:10:00,1025.52,1027.54,1024.77,1027.54,1763.0,1025.52,1027.54,1024.77,1027.54,1763.0
2022-08-11 15:15:00,1028.87,1029.05,1028.3,1028.78,1322.0,1028.87,1029.05,1028.3,1028.78,1322.0
2022-08-11 15:20:00,1028.21,1028.21,1026.94,1027.64,662.0,1028.21,1028.21,1026.94,1027.64,662.0
2022-08-11 15:25:00,1026.63,1029.58,1025.43,1029.58,2061.0,1026.63,1029.58,1025.43,1029.58,2061.0
2022-08-11 15:30:00,1029.6,1031.97,1028.96,1031.97,1920.0,1029.6,1031.97,1028.96,1031.97,1920.0
2022-08-11 15:35:00,1030.94,1030.94,1028.02,1028.58,2587.0,1030.94,1030.94,1028.02,1028.58,2587.0
2022-08-11 15:40:00,1029.54,1030.11,1028.81,1029.85,1338.0,1029.54,1030.11,1028.81,1029.85,1338.0
2022-08-11 15:45:00,1029.53,1030.4,1027.78,1028.94,3593.0,1029.53,1030.4,1027.78,1028.94,3593.0
2022-08-11 15:50:00,1029.03,1035.63,1029.02,1032.73,12685.0,1029.03,1035.63,1029.02,1032.73,12685.0
2022-08-11 15:55:00,1032.9,1034.12,1031.37,1033.45,7511.0,1032.9,1034.12,1031.37,1033.45,7511.0
2022-08-12 09:30:00,1050.0,1056.48,1043.88,1045.77,7976.0,1050.0,1056.48,1043.88,1045.77,7976.0
2022-08-12 09:35:00,1045.05,1055.64,1042.66,1052.46,4411.0,1045.05,1055.64,1042.66,1052.46,4411.0
2022-08-12 09:40:00,1055.65,1063.22,1055.02,1059.26,7060.0,1055.65,1063.22,1055.02,1059.26,7060.0
2022-08-12 09:45:00,1060.64,1066.54,1053.95,1053.96,8348.0,1060.64,1066.54,1053.95,1053.96,8348.0
2022-08-12 09:50:00,1056.0,1062.85,1054.76,1061.12,5992.0,1056.0,1062.85,1054.76,1061.12,5992.0
2022-08-12 09:55:00,1058.68,1060.0,1055.14,1059.44,1806.0,1058.68,1060.0,1055.14,1059.44,1806.0
2022-08-12 10:00:00,1055.0,1055.0,1046.77,1051.75,5413.0,1055.0,1055.0,1046.77,1051.75,5413.0
2022-08-12 10:05:00,1050.04,1057.51,1049.5,1057.51,4100.0,1050.04,1057.51,1049.5,1057.51,4100.0
2022-08-12 10:10:00,1058.58,1064.0,1058.58,1059.96,3905.0,1058.58,1064.0,1058.58,1059.96,3905.0
2022-08-12 10:15:00,1060.0,1064.99,1057.95,1064.99,11211.0,1060.0,1064.99,1057.95,1064.99,11211.0
2022-08-12 10:20:00,1065.18,1065.39,1063.52,1065.09,2082.0,1065.18,1065.39,1063.52,1065.09,2082.0
2022-08-12 10:25:00,1060.46,1065.0,1060.44,1064.88,3154.0,1060.46,1065.0,1060.44,1064.88,3154.0
2022-08-12 10:30:00,1064.83,1064.83,1062.48,1062.62,3020.0,1064.83,1064.83,1062.48,1062.62,3020.0
2022-08-12 10:35:00,1063.96,1063.96,1059.01,1059.01,1300.0,1063.96,1063.96,1059.01,1059.01,1300.0
2022-08-12 10:40:00,1055.58,1055.58,1054.0,1054.59,1535.0,1055.58,1055.58,1054.0,1054.59,1535.0
2022-08-12 10:45:00,1055.57,1057.16,1052.75,1056.73,4495.0,1055.57,1057.16,1052.75,1056.73,4495.0
2022-08-12 10:50:00,1059.68,1061.48,1057.97,1061.48,2800.0,1059.68,1061.48,1057.97,1061.48,2800.0
2022-08-12 10:55:00,1061.97,1061.97,1058.56,1058.57,1144.0,1061.97,1061.97,1058.56,1058.57,1144.0
2022-08-12 11:00:00,1060.99,1065.99,1060.99,1062.56,2339.0,1060.99,1065.99,1060.99,1062.56,2339.0
2022-08-12 11:05:00,1061.97,1067.79,1061.96,1065.65,11606.0,1061.97,1067.79,1061.96,1065.65,11606.0
2022-08-12 11:10:00,1066.22,1067.8,1064.79,1064.79,2280.0,1066.22,1067.8,1064.79,1064.79,2280.0
2022-08-12 11:15:00,1065.43,1071.0,1065.43,1070.23,2830.0,1065.43,1071.0,1065.43,1070.23,2830.0
2022-08-12 11:20:00,1069.61,1070.76,1068.02,1068.73,955.0,1069.61,1070.76,1068.02,1068.73,955.0
2022-08-12 11:25:00,1069.0,1070.21,1067.79,1068.98,1718.0,1069.0,1070.21,1067.79,1068.98,1718.0
2022-08-12 11:30:00,1067.83,1069.98,1067.81,1069.97,656.0,1067.83,1069.98,1067.81,1069.97,656.0
2022-08-12 11:35:00,1069.37,1071.99,1068.5,1069.35,1988.0,1069.37,1071.99,1068.5,1069.35,1988.0
2022-08-12 11:40:00,1069.86,1070.92,1068.92,1068.92,1151.0,1069.86,1070.92,1068.92,1068.92,1151.0
2022-08-12 11:45:00,1068.57,1071.13,1068.57,1070.24,1418.0,1068.57,1071.13,1068.57,1070.24,1418.0
2022-08-12 11:50:00,1069.7,1069.7,1067.5,1068.31,900.0,1069.7,1069.7,1067.5,1068.31,900.0
2022-08-12 11:55:00,1068.97,1069.31,1066.66,1066.92,1863.0,1068.97,1069.31,1066.66,1066.92,1863.0
2022-08-12 12:00:00,1069.3,1069.3,1066.73,1067.54,1274.0,1069.3,1069.3,1066.73,1067.54,1274.0
2022-08-12 12:05:00,1067.0,1072.5,1067.0,1071.62,6285.0,1067.0,1072.5,1067.0,1071.62,6285.0
2022-08-12 12:10:00,1072.0,1073.86,1070.5,1071.08,2067.0,1072.0,1073.86,1070.5,1071.08,2067.0
2022-08-12 12:15:00,1071.0,1074.8,1071.0,1073.02,2297.0,1071.0,1074.8,1071.0,1073.02,2297.0
2022-08-12 12:20:00,1073.79,1075.56,1073.0,1073.0,1485.0,1073.79,1075.56,1073.0,1073.0,1485.0
2022-08-12 12:25:00,1075.11,1075.11,1073.45,1075.0,803.0,1075.11,1075.11,1073.45,1075.0,803.0
2022-08-12 12:30:00,1073.68,1074.89,1073.5,1073.94,1396.0,1073.68,1074.89,1073.5,1073.94,1396.0
2022-08-12 12:35:00,1075.0,1075.0,1073.4,1073.4,685.0,1075.0,1075.0,1073.4,1073.4,685.0
2022-08-12 12:40:00,1071.88,1072.57,1070.87,1072.2,19800.0,1071.88,1072.57,1070.87,1072.2,19800.0
2022-08-12 12:45:00,1072.61,1073.78,1072.6,1072.93,11510.0,1072.61,1073.78,1072.6,1072.93,11510.0
2022-08-12 12:50:00,1072.49,1072.49,1070.79,1070.79,1066.0,1072.49,1072.49,1070.79,1070.79,1066.0
2022-08-12 12:55:00,1069.88,1069.88,1069.1,1069.87,500.0,1069.88,1069.88,1069.1,1069.87,500.0
2022-08-12 13:00:00,1069.96,1069.98,1069.37,1069.98,700.0,1069.96,1069.98,1069.37,1069.98,700.0
2022-08-12 13:05:00,1069.46,1069.91,1069.45,1069.91,395.0,1069.46,1069.91,1069.45,1069.91,395.0
2022-08-12 13:10:00,1069.91,1069.91,1069.91,1069.91,0.0,1069.91,1069.91,1069.91,1069.91,0.0
2022-08-12 13:15:00,1071.06,1071.06,1071.0,1071.06,822.0,1071.06,1071.06,1071.0,1071.06,822.0
2022-08-12 13:20:00,1071.48,1073.13,1071.3,1071.3,8100.0,1071.48,1073.13,1071.3,1071.3,8100.0
2022-08-12 13:25:00,1071.15,1071.16,1071.15,1071.15,100.0,1071.15,1071.16,1071.15,1071.15,100.0
2022-08-12 13:30:00,1070.68,1070.69,1069.82,1069.82,400.0,1070.68,1070.69,1069.82,1069.82,400.0
2022-08-12 13:35:00,1068.81,1069.63,1067.47,1069.43,1250.0,1068.81,1069.63,1067.47,1069.43,1250.0
2022-08-12 13:40:00,1070.18,1070.18,1068.69,1069.4,700.0,1070.18,1070.18,1068.69,1069.4,700.0
2022-08-12 13:45:00,1069.98,1070.08,1069.04,1069.04,300.0,1069.98,1070.08,1069.04,1069.04,300.0
2022-08-12 13:50:00,1068.86,1070.67,1068.76,1069.41,490.0,1068.86,1070.67,1068.76,1069.41,490.0
2022-08-12 13:55:00,1068.6,1069.41,1068.6,1069.41,500.0,1068.6,1069.41,1068.6,1069.41,500.0
2022-08-12 14:00:00,1068.13,1070.05,1067.52,1068.22,2650.0,1068.13,1070.05,1067.52,1068.22,2650.0
2022-08-12 14:05:00,1068.39,1068.78,1068.0,1068.0,300.0,1068.39,1068.78,1068.0,1068.0,300.0
2022-08-12 14:10:00,1067.63,1069.25,1067.6,1069.25,1136.0,1067.63,1069.25,1067.6,1069.25,1136.0
2022-08-12 14:15:00,1069.15,1069.15,1064.96,1064.96,900.0,1069.15,1069.15,1064.96,1064.96,900.0
2022-08-12 14:20:00,1065.32,1065.98,1065.32,1065.97,381.0,1065.32,1065.98,1065.32,1065.97,381.0
2022-08-12 14:25:00,1065.14,1067.01,1065.14,1067.01,914.0,1065.14,1067.01,1065.14,1067.01,914.0
2022-08-12 14:30:00,1067.99,1069.34,1067.5,1069.34,1665.0,1067.99,1069.34,1067.5,1069.34,1665.0
2022-08-12 14:35:00,1069.54,1071.4,1069.54,1070.52,1100.0,1069.54,1071.4,1069.54,1070.52,1100.0
2022-08-12 14:40:00,1070.86,1070.95,1070.41,1070.41,400.0,1070.86,1070.95,1070.41,1070.41,400.0
2022-08-12 14:45:00,1071.81,1072.45,1070.15,1072.22,1220.0,1071.81,1072.45,1070.15,1072.22,1220.0
2022-08-12 14:50:00,1072.51,1073.27,1071.33,1071.33,1020.0,1072.51,1073.27,1071.33,1071.33,1020.0
2022-08-12 14:55:00,1071.04,1072.93,1071.04,1071.47,2129.0,1071.04,1072.93,1071.04,1071.47,2129.0
2022-08-12 15:00:00,1072.11,1072.11,1068.86,1068.86,1920.0,1072.11,1072.11,1068.86,1068.86,1920.0
2022-08-12 15:05:00,1070.33,1070.71,1070.02,1070.71,586.0,1070.33,1070.71,1070.02,1070.71,586.0
2022-08-12 15:10:00,1071.7,1072.02,1071.7,1072.02,200.0,1071.7,1072.02,1071.7,1072.02,200.0
2022-08-12 15:15:00,1071.93,1072.61,1071.01,1072.45,3783.0,1071.93,1072.61,1071.01,1072.45,3783.0
2022-08-12 15:20:00,1072.17,1073.39,1071.5,1072.87,1453.0,1072.17,1073.39,1071.5,1072.87,1453.0
2022-08-12 15:25:00,1072.19,1072.51,1071.48,1072.31,700.0,1072.19,1072.51,1071.48,1072.31,700.0
2022-08-12 15:30:00,1072.41,1075.48,1072.41,1075.28,2702.0,1072.41,1075.48,1072.41,1075.28,2702.0
2022-08-12 15:35:00,1074.6,1075.41,1072.53,1074.69,6221.0,1074.6,1075.41,1072.53,1074.69,6221.0
2022-08-12 15:40:00,1074.72,1076.19,1073.77,1074.27,4433.0,1074.72,1076.19,1073.77,1074.27,4433.0
2022-08-12 15:45:00,1074.14,1075.6,1073.24,1075.6,10985.0,1074.14,1075.6,1073.24,1075.6,10985.0
2022-08-12 15:50:00,1076.59,1076.59,1073.49,1075.32,6894.0,1076.59,1076.59,1073.49,1075.32,6894.0
2022-08-12 15:55:00,1075.39,1083.6,1074.66,1082.3,28663.0,1075.39,1083.6,1074.66,1082.3,28663.0
2022-08-15 09:30:00,1073.0,1088.39,1070.0,1083.65,11720.0,1073.0,1088.39,1070.0,1083.65,11720.0
2022-08-15 09:35:00,1085.62,1085.62,1075.41,1075.84,2353.0,1085.62,1085.62,1075.41,1075.84,2353.0
2022-08-15 09:40:00,1073.0,1083.07,1067.09,1083.07,5262.0,1073.0,1083.07,1067.09,1083.07,5262.0
2022-08-15 09:45:00,1075.75,1078.78,1069.14,1072.49,3222.0,1075.75,1078.78,1069.14,1072.49,3222.0
2022-08-15 09:50:00,1069.27,1087.0,1069.27,1085.65,5882.0,1069.27,1087.0,1069.27,1085.65,5882.0
2022-08-15 09:55:00,1086.24,1091.89,1082.37,1083.22,7863.0,1086.24,1091.89,1082.37,1083.22,7863.0
2022-08-15 10:00:00,1084.2,1085.76,1077.2,1077.2,2220.0,1084.2,1085.76,1077.2,1077.2,2220.0
2022-08-15 10:05:00,1081.34,1084.63,1078.33,1080.91,3588.0,1081.34,1084.63,1078.33,1080.91,3588.0
2022-08-15 10:10:00,1081.56,1081.56,1074.51,1074.92,2050.0,1081.56,1081.56,1074.51,1074.92,2050.0
2022-08-15 10:15:00,1072.09,1074.0,1069.27,1073.0,2997.0,1072.09,1074.0,1069.27,1073.0,2997.0
2022-08-15 10:20:00,1072.53,1072.95,1070.21,1071.38,4550.0,1072.53,1072.95,1070.21,1071.38,4550.0
2022-08-15 10:25:00,1068.91,1072.16,1068.16,1072.15,4154.0,1068.91,1072.16,1068.16,1072.15,4154.0
2022-08-15 10:30:00,1071.11,1079.0,1070.82,1078.05,4164.0,1071.11,1079.0,1070.82,1078.05,4164.0
2022-08-15 10:35:00,1077.08,1080.0,1074.69,1079.55,1100.0,1077.08,1080.0,1074.69,1079.55,1100.0
2022-08-15 10:40:00,1079.1,1080.13,1075.71,1075.71,550.0,1079.1,1080.13,1075.71,1075.71,550.0
2022-08-15 10:45:00,1075.99,1075.99,1070.0,1070.0,700.0,1075.99,1075.99,1070.0,1070.0,700.0
2022-08-15 10:50:00,1069.4,1072.86,1069.4,1072.34,1050.0,1069.4,1072.86,1069.4,1072.34,1050.0
2022-08-15 10:55:00,1072.0,1073.75,1069.22,1073.75,830.0,1072.0,1073.75,1069.22,1073.75,830.0
2022-08-15 11:00:00,1072.87,1072.87,1071.69,1071.7,275.0,1072.87,1072.87,1071.69,1071.7,275.0
2022-08-15 11:05:00,1078.0,1078.0,1077.05,1078.0,850.0,1078.0,1078.0,1077.05,1078.0,850.0
2022-08-15 11:10:00,1073.34,1073.34,1069.22,1070.22,1100.0,1073.34,1073.34,1069.22,1070.22,1100.0
2022-08-15 11:15:00,1070.51,1073.22,1069.39,1073.22,1920.0,1070.51,1073.22,1069.39,1073.22,1920.0
2022-08-15 11:20:00,1074.69,1079.74,1074.69,1078.72,1900.0,1074.69,1079.74,1074.69,1078.72,1900.0
2022-08-15 11:25:00,1078.0,1083.57,1078.0,1080.0,4226.0,1078.0,1083.57,1078.0,1080.0,4226.0
2022-08-15 11:30:00,1082.6,1083.83,1082.43,1083.65,2800.0,1082.6,1083.83,1082.43,1083.65,2800.0
2022-08-15 11:35:00,1084.53,1088.4,1084.09,1087.93,4998.0,1084.53,1088.4,1084.09,1087.93,4998.0
2022-08-15 11:40:00,1087.39,1090.12,1085.92,1089.55,2875.0,1087.39,1090.12,1085.92,1089.55,2875.0
2022-08-15 11:45:00,1090.93,1094.61,1089.77,1091.9,8767.0,1090.93,1094.61,1089.77,1091.9,8767.0
2022-08-15 11:50:00,1089.79,1093.04,1089.47,1091.55,2945.0,1089.79,1093.04,1089.47,1091.55,2945.0
2022-08-15 11:55:00,1091.36,1094.22,1090.27,1094.22,3826.0,1091.36,1094.22,1090.27,1094.22,3826.0
2022-08-15 12:00:00,1094.64,1095.0,1093.03,1094.02,2419.0,1094.64,1095.0,1093.03,1094.02,2419.0
2022-08-15 12:05:00,1093.69,1095.34,1092.83,1092.84,1800.0,1093.69,1095.34,1092.83,1092.84,1800.0
2022-08-15 12:10:00,1093.76,1093.76,1092.1,1092.1,1500.0,1093.76,1093.76,1092.1,1092.1,1500.0
2022-08-15 12:15:00,1090.51,1090.51,1088.37,1088.58,1600.0,1090.51,1090.51,1088.37,1088.58,1600.0
2022-08-15 12:20:00,1088.37,1089.14,1086.63,1088.77,1000.0,1088.37,1089.14,1086.63,1088.77,1000.0
2022-08-15 12:25:00,1089.0,1089.94,1087.39,1089.71,600.0,1089.0,1089.94,1087.39,1089.71,600.0
2022-08-15 12:30:00,1090.26,1090.52,1087.77,1088.66,3100.0,1090.26,1090.52,1087.77,1088.66,3100.0
2022-08-15 12:35:00,1088.12,1088.12,1085.18,1085.18,300.0,1088.12,1088.12,1085.18,1085.18,300.0
2022-08-15 12:40:00,1085.22,1086.78,1084.7,1086.78,1250.0,1085.22,1086.78,1084.7,1086.78,1250.0
2022-08-15 12:45:00,1086.33,1086.65,1085.0,1085.96,1701.0,1086.33,1086.65,1085.0,1085.96,1701.0
2022-08-15 12:50:00,1084.49,1085.04,1084.44,1084.65,635.0,1084.49,1085.04,1084.44,1084.65,635.0
2022-08-15 12:55:00,1085.36,1087.83,1085.36,1086.76,1780.0,1085.36,1087.83,1085.36,1086.76,1780.0
2022-08-15 13:00:00,1086.98,1087.53,1084.87,1085.49,1285.0,1086.98,1087.53,1084.87,1085.49,1285.0
2022-08-15 13:05:00,1086.79,1088.72,1086.79,1088.29,735.0,1086.79,1088.72,1086.79,1088.29,735.0
2022-08-15 13:10:00,1086.75,1087.67,1086.74,1087.2,520.0,1086.75,1087.67,1086.74,1087.2,520.0
2022-08-15 13:15:00,1085.65,1085.65,1084.87,1084.87,300.0,1085.65,1085.65,1084.87,1084.87,300.0
2022-08-15 13:20:00,1084.71,1084.72,1084.68,1084.71,600.0,1084.71,1084.72,1084.68,1084.71,600.0
2022-08-15 13:25:00,1085.18,1086.57,1085.18,1086.57,300.0,1085.18,1086.57,1085.18,1086.57,300.0
2022-08-15 13:30:00,1088.3,1088.3,1085.01,1085.01,1250.0,1088.3,1088.3,1085.01,1085.01,1250.0
2022-08-15 13:35:00,1086.15,1086.15,1083.76,1083.76,400.0,1086.15,1086.15,1083.76,1083.76,400.0
2022-08-15 13:40:00,1084.48,1084.48,1082.62,1083.61,700.0,1084.48,1084.48,1082.62,1083.61,700.0
2022-08-15 13:45:00,1083.0,1084.05,1083.0,1084.0,500.0,1083.0,1084.05,1083.0,1084.0,500.0
2022-08-15 13:50:00,1083.18,1084.5,1083.18,1084.49,340.0,1083.18,1084.5,1083.18,1084.49,340.0
2022-08-15 13:55:00,1084.61,1084.61,1084.61,1084.61,100.0,1084.61,1084.61,1084.61,1084.61,100.0
2022-08-15 14:00:00,1084.3,1084.95,1084.3,1084.95,500.0,1084.3,1084.95,1084.3,1084.95,500.0
2022-08-15 14:05:00,1083.96,1083.96,1083.96,1083.96,100.0,1083.96,1083.96,1083.96,1083.96,100.0
2022-08-15 14:10:00,1084.55,1085.76,1084.48,1084.49,500.0,1084.55,1085.76,1084.48,1084.49,500.0
2022-08-15 14:15:00,1084.98,1085.06,1082.72,1083.78,1800.0,1084.98,1085.06,1082.72,1083.78,1800.0
2022-08-15 14:20:00,1083.0,1083.0,1078.8,1079.92,4028.0,1083.0,1083.0,1078.8,1079.92,4028.0
2022-08-15 14:25:00,1079.0,1080.52,1079.0,1080.52,350.0,1079.0,1080.52,1079.0,1080.52,350.0
2022-08-15 14:30:00,1080.78,1080.78,1080.78,1080.78,100.0,1080.78,1080.78,1080.78,1080.78,100.0
2022-08-15 14:35:00,1083.28,1084.45,1083.28,1084.45,200.0,1083.28,1084.45,1083.28,1084.45,200.0
2022-08-15 14:40:00,1083.7,1084.28,1083.11,1083.73,1342.0,1083.7,1084.28,1083.11,1083.73,1342.0
2022-08-15 14:45:00,1083.46,1085.95,1083.46,1085.64,1000.0,1083.46,1085.95,1083.46,1085.64,1000.0
2022-08-15 14:50:00,1085.22,1086.2,1084.03,1086.2,2750.0,1085.22,1086.2,1084.03,1086.2,2750.0
2022-08-15 14:55:00,1086.1,1087.38,1085.85,1086.26,1911.0,1086.1,1087.38,1085.85,1086.26,1911.0
2022-08-15 15:00:00,1084.11,1086.59,1084.11,1086.59,915.0,1084.11,1086.59,1084.11,1086.59,915.0
2022-08-15 15:05:00,1086.77,1087.39,1086.77,1087.36,1540.0,1086.77,1087.39,1086.77,1087.36,1540.0
2022-08-15 15:10:00,1086.02,1087.17,1086.0,1087.15,600.0,1086.02,1087.17,1086.0,1087.15,600.0
2022-08-15 15:15:00,1086.44,1087.66,1086.44,1087.56,2370.0,1086.44,1087.66,1086.44,1087.56,2370.0
2022-08-15 15:20:00,1087.7,1088.41,1086.89,1086.9,1497.0,1087.7,1088.41,1086.89,1086.9,1497.0
2022-08-15 15:25:00,1086.98,1087.11,1085.15,1087.11,2250.0,1086.98,1087.11,1085.15,1087.11,2250.0
2022-08-15 15:30:00,1086.21,1086.21,1084.2,1086.13,900.0,1086.21,1086.21,1084.2,1086.13,900.0
2022-08-15 15:35:00,1085.87,1086.99,1085.87,1086.42,1100.0,1085.87,1086.99,1085.87,1086.42,1100.0
2022-08-15 15:40:00,1085.68,1086.73,1083.15,1083.15,2285.0,1085.68,1086.73,1083.15,1083.15,2285.0
2022-08-15 15:45:00,1084.55,1085.48,1084.42,1084.95,1907.0,1084.55,1085.48,1084.42,1084.95,1907.0
2022-08-15 15:50:00,1085.41,1085.84,1082.75,1083.21,3906.0,1085.41,1085.84,1082.75,1083.21,3906.0
2022-08-15 15:55:00,1082.54,1083.34,1081.6,1082.56,11283.0,1082.54,1083.34,1081.6,1082.56,11283.0
2022-08-16 09:30:00,1070.41,1080.0,1067.94,1070.84,8196.0,1070.41,1080.0,1067.94,1070.84,8196.0
2022-08-16 09:35:00,1070.02,1079.13,1060.38,1066.71,2789.0,1070.02,1079.13,1060.38,1066.71,2789.0
2022-08-16 09:40:00,1063.98,1070.35,1060.21,1063.08,8000.0,1063.98,1070.35,1060.21,1063.08,8000.0
2022-08-16 09:45:00,1063.64,1064.97,1057.01,1057.01,3650.0,1063.64,1064.97,1057.01,1057.01,3650.0
2022-08-16 09:50:00,1056.06,1059.49,1052.36,1057.75,5428.0,1056.06,1059.49,1052.36,1057.75,5428.0
2022-08-16 09:55:00,1059.98,1060.21,1055.24,1058.96,3484.0,1059.98,1060.21,1055.24,1058.96,3484.0
2022-08-16 10:00:00,1055.41,1057.07,1046.51,1055.22,10003.0,1055.41,1057.07,1046.51,1055.22,10003.0
2022-08-16 10:05:00,1056.5,1057.98,1054.32,1054.32,2389.0,1056.5,1057.98,1054.32,1054.32,2389.0
2022-08-16 10:10:00,1055.57,1056.09,1052.68,1053.01,1900.0,1055.57,1056.09,1052.68,1053.01,1900.0
2022-08-16 10:15:00,1053.0,1056.1,1050.94,1056.1,1110.0,1053.0,1056.1,1050.94,1056.1,1110.0
2022-08-16 10:20:00,1054.86,1055.42,1051.07,1052.18,1800.0,1054.86,1055.42,1051.07,1052.18,1800.0
2022-08-16 10:25:00,1052.02,1052.78,1044.01,1045.26,6239.0,1052.02,1052.78,1044.01,1045.26,6239.0
2022-08-16 10:30:00,1046.36,1046.36,1040.46,1041.3,4800.0,1046.36,1046.36,1040.46,1041.3,4800.0
2022-08-16 10:35:00,1042.34,1049.91,1042.34,1049.91,2875.0,1042.34,1049.91,1042.34,1049.91,2875.0
2022-08-16 10:40:00,1048.3,1050.56,1047.32,1050.01,1700.0,1048.3,1050.56,1047.32,1050.01,1700.0
2022-08-16 10:45:00,1049.88,1051.98,1049.16,1049.56,2400.0,1049.88,1051.98,1049.16,1049.56,2400.0
2022-08-16 10:50:00,1050.73,1052.85,1048.92,1052.54,1895.0,1050.73,1052.85,1048.92,1052.54,1895.0
2022-08-16 10:55:00,1049.36,1051.5,1045.95,1045.95,1400.0,1049.36,1051.5,1045.95,1045.95,1400.0
2022-08-16 11:00:00,1045.27,1047.89,1044.18,1044.18,3647.0,1045.27,1047.89,1044.18,1044.18,3647.0
2022-08-16 11:05:00,1043.8,1046.78,1043.8,1045.59,2100.0,1043.8,1046.78,1043.8,1045.59,2100.0
2022-08-16 11:10:00,1045.74,1051.6,1045.74,1051.6,4900.0,1045.74,1051.6,1045.74,1051.6,4900.0
2022-08-16 11:15:00,1052.04,1059.23,1052.04,1057.54,2124.0,1052.04,1059.23,1052.04,1057.54,2124.0
2022-08-16 11:20:00,1055.55,1057.97,1052.35,1055.02,1451.0,1055.55,1057.97,1052.35,1055.02,1451.0
2022-08-16 11:25:00,1055.5,1058.14,1055.5,1058.14,1700.0,1055.5,1058.14,1055.5,1058.14,1700.0
2022-08-16 11:30:00,1059.06,1062.05,1058.15,1058.47,3220.0,1059.06,1062.05,1058.15,1058.47,3220.0
2022-08-16 11:35:00,1059.0,1059.38,1057.9,1059.38,2616.0,1059.0,1059.38,1057.9,1059.38,2616.0
2022-08-16 11:40:00,1058.24,1060.22,1057.83,1059.92,700.0,1058.24,1060.22,1057.83,1059.92,700.0
2022-08-16 11:45:00,1059.48,1061.11,1058.6,1059.67,2683.0,1059.48,1061.11,1058.6,1059.67,2683.0
2022-08-16 11:50:00,1057.54,1059.72,1057.54,1059.48,800.0,1057.54,1059.72,1057.54,1059.48,800.0
2022-08-16 11:55:00,1060.28,1060.32,1056.54,1058.77,1519.0,1060.28,1060.32,1056.54,1058.77,1519.0
2022-08-16 12:00:00,1060.11,1061.05,1058.01,1058.01,994.0,1060.11,1061.05,1058.01,1058.01,994.0
2022-08-16 12:05:00,1058.15,1059.5,1055.6,1055.6,3237.0,1058.15,1059.5,1055.6,1055.6,3237.0
2022-08-16 12:10:00,1055.53,1056.23,1053.53,1054.57,3364.0,1055.53,1056.23,1053.53,1054.57,3364.0
2022-08-16 12:15:00,1056.81,1058.0,1055.94,1057.02,820.0,1056.81,1058.0,1055.94,1057.02,820.0
2022-08-16 12:20:00,1056.65,1056.65,1054.03,1056.26,1474.0,1056.65,1056.65,1054.03,1056.26,1474.0
2022-08-16 12:25:00,1055.0,1055.0,1051.75,1053.31,1262.0,1055.0,1055.0,1051.75,1053.31,1262.0
2022-08-16 12:30:00,1052.64,1054.16,1051.94,1053.28,850.0,1052.64,1054.16,1051.94,1053.28,850.0
2022-08-16 12:35:00,1052.67,1052.67,1050.59,1050.59,763.0,1052.67,1052.67,1050.59,1050.59,763.0
2022-08-16 12:40:00,1050.53,1051.63,1048.95,1051.19,1900.0,1050.53,1051.63,1048.95,1051.19,1900.0
2022-08-16 12:45:00,1050.12,1050.13,1046.84,1046.85,850.0,1050.12,1050.13,1046.84,1046.85,850.0
2022-08-16 12:50:00,1047.42,1049.32,1046.77,1047.12,1977.0,1047.42,1049.32,1046.77,1047.12,1977.0
2022-08-16 12:55:00,1047.34,1047.5,1044.72,1044.72,3732.0,1047.34,1047.5,1044.72,1044.72,3732.0
2022-08-16 13:00:00,1044.7,1047.54,1044.7,1046.55,2138.0,1044.7,1047.54,1044.7,1046.55,2138.0
2022-08-16 13:05:00,1047.78,1047.97,1046.81,1047.2,1600.0,1047.78,1047.97,1046.81,1047.2,1600.0
2022-08-16 13:10:00,1045.31,1048.62,1045.31,1048.62,2244.0,1045.31,1048.62,1045.31,1048.62,2244.0
2022-08-16 13:15:00,1048.71,1048.95,1047.49,1047.98,1050.0,1048.71,1048.95,1047.49,1047.98,1050.0
2022-08-16 13:20:00,1046.0,1047.41,1046.0,1046.81,923.0,1046.0,1047.41,1046.0,1046.81,923.0
2022-08-16 13:25:00,1047.26,1047.6,1046.4,1046.4,400.0,1047.26,1047.6,1046.4,1046.4,400.0
2022-08-16 13:30:00,1047.94,1052.61,1047.94,1051.97,1434.0,1047.94,1052.61,1047.94,1051.97,1434.0
2022-08-16 13:35:00,1051.94,1055.0,1051.94,1054.78,5442.0,1051.94,1055.0,1051.94,1054.78,5442.0
2022-08-16 13:40:00,1054.86,1056.25,1053.42,1056.25,2650.0,1054.86,1056.25,1053.42,1056.25,2650.0
2022-08-16 13:45:00,1056.44,1057.75,1056.44,1057.72,2788.0,1056.44,1057.75,1056.44,1057.72,2788.0
2022-08-16 13:50:00,1057.0,1057.42,1055.08,1055.08,1650.0,1057.0,1057.42,1055.08,1055.08,1650.0
2022-08-16 13:55:00,1054.86,1056.3,1054.86,1056.3,1512.0,1054.86,1056.3,1054.86,1056.3,1512.0
2022-08-16 14:00:00,1056.9,1061.68,1056.47,1061.4,3983.0,1056.9,1061.68,1056.47,1061.4,3983.0
2022-08-16 14:05:00,1061.86,1066.63,1061.86,1065.95,2953.0,1061.86,1066.63,1061.86,1065.95,2953.0
2022-08-16 14:10:00,1068.29,1068.3,1065.52,1066.31,4254.0,1068.29,1068.3,1065.52,1066.31,4254.0
2022-08-16 14:15:00,1066.09,1066.36,1064.76,1066.36,2150.0,1066.09,1066.36,1064.76,1066.36,2150.0
2022-08-16 14:20:00,1066.04,1066.84,1063.63,1065.26,2726.0,1066.04,1066.84,1063.63,1065.26,2726.0
2022-08-16 14:25:00,1064.63,1065.56,1063.06,1064.0,2347.0,1064.63,1065.56,1063.06,1064.0,2347.0
2022-08-16 14:30:00,1063.12,1063.12,1060.52,1060.99,2566.0,1063.12,1063.12,1060.52,1060.99,2566.0
2022-08-16 14:35:00,1060.97,1060.97,1053.5,1054.51,4517.0,1060.97,1060.97,1053.5,1054.51,4517.0
2022-08-16 14:40:00,1054.37,1054.37,1052.54,1053.72,3850.0,1054.37,1054.37,1052.54,1053.72,3850.0
2022-08-16 14:45:00,1052.62,1052.62,1046.17,1048.5,4262.0,1052.62,1052.62,1046.17,1048.5,4262.0
2022-08-16 14:50:00,1048.7,1049.81,1047.13,1049.06,3985.0,1048.7,1049.81,1047.13,1049.06,3985.0
2022-08-16 14:55:00,1050.0,1053.06,1050.0,1050.38,2720.0,1050.0,1053.06,1050.0,1050.38,2720.0
2022-08-16 15:00:00,1049.75,1053.26,1047.93,1047.93,2851.0,1049.75,1053.26,1047.93,1047.93,2851.0
2022-08-16 15:05:00,1049.06,1054.0,1049.05,1050.8,2888.0,1049.06,1054.0,1049.05,1050.8,2888.0
2022-08-16 15:10:00,1050.84,1052.05,1049.54,1052.05,2047.0,1050.84,1052.05,1049.54,1052.05,2047.0
2022-08-16 15:15:00,1052.83,1054.36,1052.83,1054.28,950.0,1052.83,1054.36,1052.83,1054.28,950.0
2022-08-16 15:20:00,1052.86,1055.0,1052.73,1054.41,1400.0,1052.86,1055.0,1052.73,1054.41,1400.0
2022-08-16 15:25:00,1054.63,1056.29,1053.66,1056.29,3037.0,1054.63,1056.29,1053.66,1056.29,3037.0
2022-08-16 15:30:00,1055.71,1057.0,1054.94,1055.47,2331.0,1055.71,1057.0,1054.94,1055.47,2331.0
2022-08-16 15:35:00,1056.03,1058.02,1055.28,1057.5,5195.0,1056.03,1058.02,1055.28,1057.5,5195.0
2022-08-16 15:40:00,1057.61,1057.82,1056.33,1056.68,3900.0,1057.61,1057.82,1056.33,1056.68,3900.0
2022-08-16 15:45:00,1056.55,1061.63,1056.55,1060.81,5533.0,1056.55,1061.63,1056.55,1060.81,5533.0
2022-08-16 15:50:00,1061.44,1061.44,1057.48,1057.6,11815.0,1061.44,1061.44,1057.48,1057.6,11815.0
2022-08-16 15:55:00,1057.29,1058.59,1053.74,1053.74,25076.0,1057.29,1058.59,1053.74,1053.74,25076.0
2022-08-17 09:30:00,1030.0,1039.31,1015.75,1030.73,17106.0,1030.0,1039.31,1015.75,1030.73,17106.0
2022-08-17 09:35:00,1025.83,1030.49,1017.8,1021.64,4734.0,1025.83,1030.49,1017.8,1021.64,4734.0
2022-08-17 09:40:00,1021.29,1021.45,1009.38,1012.68,8801.0,1021.29,1021.45,1009.38,1012.68,8801.0
2022-08-17 09:45:00,1011.82,1016.52,1010.0,1011.91,9005.0,1011.82,1016.52,1010.0,1011.91,9005.0
2022-08-17 09:50:00,1013.0,1020.0,1005.27,1016.91,7565.0,1013.0,1020.0,1005.27,1016.91,7565.0
2022-08-17 09:55:00,1016.33,1017.8,1013.08,1017.0,6203.0,1016.33,1017.8,1013.08,1017.0,6203.0
2022-08-17 10:00:00,1011.77,1015.15,1007.4,1015.15,4902.0,1011.77,1015.15,1007.4,1015.15,4902.0
2022-08-17 10:05:00,1017.7,1020.0,1011.97,1011.98,3848.0,1017.7,1020.0,1011.97,1011.98,3848.0
2022-08-17 10:10:00,1012.59,1014.64,1008.5,1008.97,2506.0,1012.59,1014.64,1008.5,1008.97,2506.0
2022-08-17 10:15:00,1008.64,1011.05,1005.4,1010.0,7786.0,1008.64,1011.05,1005.4,1010.0,7786.0
2022-08-17 10:20:00,1006.06,1011.48,1005.05,1008.96,3493.0,1006.06,1011.48,1005.05,1008.96,3493.0
2022-08-17 10:25:00,1007.05,1008.04,1005.0,1005.0,1942.0,1007.05,1008.04,1005.0,1005.0,1942.0
2022-08-17 10:30:00,1004.94,1004.94,995.91,996.74,3718.0,1004.94,1004.94,995.91,996.74,3718.0
2022-08-17 10:35:00,997.0,1000.79,990.0,991.92,8695.0,997.0,1000.79,990.0,991.92,8695.0
2022-08-17 10:40:00,992.77,1000.48,992.77,997.72,4414.0,992.77,1000.48,992.77,997.72,4414.0
2022-08-17 10:45:00,997.99,1000.09,997.61,999.25,4468.0,997.99,1000.09,997.61,999.25,4468.0
2022-08-17 10:50:00,999.88,999.88,992.86,992.86,2185.0,999.88,999.88,992.86,992.86,2185.0
2022-08-17 10:55:00,993.59,999.39,992.93,997.98,4050.0,993.59,999.39,992.93,997.98,4050.0
2022-08-17 11:00:00,999.33,1006.65,999.33,1001.84,10373.0,999.33,1006.65,999.33,1001.84,10373.0
2022-08-17 11:05:00,1000.58,1006.57,998.87,1003.16,5344.0,1000.58,1006.57,998.87,1003.16,5344.0
2022-08-17 11:10:00,1003.2,1007.28,999.51,1000.11,4636.0,1003.2,1007.28,999.51,1000.11,4636.0
2022-08-17 11:15:00,998.19,1001.38,997.14,999.85,6250.0,998.19,1001.38,997.14,999.85,6250.0
2022-08-17 11:20:00,1001.31,1001.56,990.0,1001.56,22548.0,1001.31,1001.56,990.0,1001.56,22548.0
2022-08-17 11:25:00,1001.55,1001.75,998.69,1000.36,3170.0,1001.55,1001.75,998.69,1000.36,3170.0
2022-08-17 11:30:00,999.43,1002.82,999.23,999.27,3858.0,999.43,1002.82,999.23,999.27,3858.0
2022-08-17 11:35:00,998.02,999.1,996.48,997.66,3555.0,998.02,999.1,996.48,997.66,3555.0
2022-08-17 11:40:00,995.62,997.3,990.42,992.27,7109.0,995.62,997.3,990.42,992.27,7109.0
2022-08-17 11:45:00,991.03,993.52,991.0,993.52,3250.0,991.03,993.52,991.0,993.52,3250.0
2022-08-17 11:50:00,992.66,994.18,990.0,991.38,6432.0,992.66,994.18,990.0,991.38,6432.0
2022-08-17 11:55:00,993.13,994.48,990.39,992.24,3378.0,993.13,994.48,990.39,992.24,3378.0
2022-08-17 12:00:00,992.74,996.7,992.67,996.68,3550.0,992.74,996.7,992.67,996.68,3550.0
2022-08-17 12:05:00,995.58,1000.0,995.58,995.99,4700.0,995.58,1000.0,995.58,995.99,4700.0
2022-08-17 12:10:00,993.39,994.39,991.48,992.98,1800.0,993.39,994.39,991.48,992.98,1800.0
2022-08-17 12:15:00,994.28,995.82,993.68,995.82,4279.0,994.28,995.82,993.68,995.82,4279.0
2022-08-17 12:20:00,995.49,996.71,995.49,996.71,1900.0,995.49,996.71,995.49,996.71,1900.0
2022-08-17 12:25:00,996.58,998.9,995.74,996.16,2416.0,996.58,998.9,995.74,996.16,2416.0
2022-08-17 12:30:00,996.11,998.0,995.4,998.0,2223.0,996.11,998.0,995.4,998.0,2223.0
2022-08-17 12:35:00,998.0,1001.14,998.0,1000.18,2652.0,998.0,1001.14,998.0,1000.18,2652.0
2022-08-17 12:40:00,998.55,1001.53,998.38,1001.32,3931.0,998.55,1001.53,998.38,1001.32,3931.0
2022-08-17 12:45:00,1000.0,1000.0,997.71,998.75,2500.0,1000.0,1000.0,997.71,998.75,2500.0
2022-08-17 12:50:00,999.0,999.41,997.11,997.2,1100.0,999.0,999.41,997.11,997.2,1100.0
2022-08-17 12:55:00,996.1,998.08,995.89,996.99,2779.0,996.1,998.08,995.89,996.99,2779.0
2022-08-17 13:00:00,997.03,997.62,992.93,996.99,3300.0,997.03,997.62,992.93,996.99,3300.0
2022-08-17 13:05:00,997.0,997.86,993.59,993.59,2876.0,997.0,997.86,993.59,993.59,2876.0
2022-08-17 13:10:00,994.45,996.24,993.28,994.79,3050.0,994.45,996.24,993.28,994.79,3050.0
2022-08-17 13:15:00,994.15,996.03,993.7,993.7,3759.0,994.15,996.03,993.7,993.7,3759.0
2022-08-17 13:20:00,993.53,995.01,993.51,993.98,2835.0,993.53,995.01,993.51,993.98,2835.0
2022-08-17 13:25:00,994.53,999.63,994.53,997.16,1400.0,994.53,999.63,994.53,997.16,1400.0
2022-08-17 13:30:00,998.02,999.32,994.64,994.64,1401.0,998.02,999.32,994.64,994.64,1401.0
2022-08-17 13:35:00,993.24,995.22,993.24,995.22,1401.0,993.24,995.22,993.24,995.22,1401.0
2022-08-17 13:40:00,996.34,997.26,996.23,997.25,950.0,996.34,997.26,996.23,997.25,950.0
2022-08-17 13:45:00,996.51,998.48,996.04,997.5,1350.0,996.51,998.48,996.04,997.5,1350.0
2022-08-17 13:50:00,997.03,997.49,996.6,997.3,1896.0,997.03,997.49,996.6,997.3,1896.0
2022-08-17 13:55:00,996.79,997.12,995.63,995.99,700.0,996.79,997.12,995.63,995.99,700.0
2022-08-17 14:00:00,997.12,1004.24,996.1,997.19,16777.0,997.12,1004.24,996.1,997.19,16777.0
2022-08-17 14:05:00,997.9,1004.41,997.88,1003.58,13258.0,997.9,1004.41,997.88,1003.58,13258.0
2022-08-17 14:10:00,1002.26,1007.0,1000.75,1007.0,2760.0,1002.26,1007.0,1000.75,1007.0,2760.0
2022-08-17 14:15:00,1008.23,1009.37,1003.25,1004.34,3232.0,1008.23,1009.37,1003.25,1004.34,3232.0
2022-08-17 14:20:00,1003.32,1003.32,1000.0,1002.97,2400.0,1003.32,1003.32,1000.0,1002.97,2400.0
2022-08-17 14:25:00,1002.97,1007.99,1002.97,1004.69,5081.0,1002.97,1007.99,1002.97,1004.69,5081.0
2022-08-17 14:30:00,1005.78,1010.98,1005.61,1007.71,5400.0,1005.78,1010.98,1005.61,1007.71,5400.0
2022-08-17 14:35:00,1009.98,1010.78,1008.95,1009.9,6043.0,1009.98,1010.78,1008.95,1009.9,6043.0
2022-08-17 14:40:00,1009.79,1009.79,1004.2,1006.4,2858.0,1009.79,1009.79,1004.2,1006.4,2858.0
2022-08-17 14:45:00,1006.75,1007.57,1004.26,1005.62,2000.0,1006.75,1007.57,1004.26,1005.62,2000.0
2022-08-17 14:50:00,1005.47,1006.5,1004.58,1006.43,3584.0,1005.47,1006.5,1004.58,1006.43,3584.0
2022-08-17 14:55:00,1005.0,1005.8,1004.0,1004.4,1500.0,1005.0,1005.8,1004.0,1004.4,1500.0
2022-08-17 15:00:00,1001.92,1005.51,1001.92,1005.19,2070.0,1001.92,1005.51,1001.92,1005.19,2070.0
2022-08-17 15:05:00,1006.29,1006.88,1001.82,1001.82,2050.0,1006.29,1006.88,1001.82,1001.82,2050.0
2022-08-17 15:10:00,1003.43,1003.99,997.42,999.49,4866.0,1003.43,1003.99,997.42,999.49,4866.0
2022-08-17 15:15:00,999.8,1000.92,998.61,999.7,1950.0,999.8,1000.92,998.61,999.7,1950.0
2022-08-17 15:20:00,999.0,1002.0,998.69,1002.0,4100.0,999.0,1002.0,998.69,1002.0,4100.0
2022-08-17 15:25:00,1001.92,1004.07,1000.56,1002.87,3146.0,1001.92,1004.07,1000.56,1002.87,3146.0
2022-08-17 15:30:00,1002.28,1002.28,999.46,1000.18,3310.0,1002.28,1002.28,999.46,1000.18,3310.0
2022-08-17 15:35:00,999.87,1003.0,999.87,1002.0,3819.0,999.87,1003.0,999.87,1002.0,3819.0
2022-08-17 15:40:00,1002.9,1003.17,999.72,1002.16,3530.0,1002.9,1003.17,999.72,1002.16,3530.0
2022-08-17 15:45:00,1000.71,1000.92,998.02,998.52,5286.0,1000.71,1000.92,998.02,998.52,5286.0
2022-08-17 15:50:00,999.04,1000.5,995.12,996.34,15398.0,999.04,1000.5,995.12,996.34,15398.0
2022-08-17 15:55:00,996.24,998.29,996.04,998.29,27116.0,996.24,998.29,996.04,998.29,27116.0
2022-08-18 09:30:00,995.0,995.0,976.0,976.18,7449.0,995.0,995.0,976.0,976.18,7449.0
2022-08-18 09:35:00,977.29,989.99,976.62,984.83,6862.0,977.29,989.99,976.62,984.83,6862.0
2022-08-18 09:40:00,985.33,987.3,979.31,987.18,5209.0,985.33,987.3,979.31,987.18,5209.0
2022-08-18 09:45:00,987.91,988.09,981.54,986.07,3868.0,987.91,988.09,981.54,986.07,3868.0
2022-08-18 09:50:00,985.99,986.43,983.0,983.0,2050.0,985.99,986.43,983.0,983.0,2050.0
2022-08-18 09:55:00,985.22,986.59,980.7,984.31,3943.0,985.22,986.59,980.7,984.31,3943.0
2022-08-18 10:00:00,983.94,983.94,978.03,978.44,3518.0,983.94,983.94,978.03,978.44,3518.0
2022-08-18 10:05:00,979.21,983.22,978.71,981.45,10209.0,979.21,983.22,978.71,981.45,10209.0
2022-08-18 10:10:00,981.74,982.99,980.1,982.15,3950.0,981.74,982.99,980.1,982.15,3950.0
2022-08-18 10:15:00,983.45,984.75,980.86,984.75,2136.0,983.45,984.75,980.86,984.75,2136.0
2022-08-18 10:20:00,983.21,986.29,981.45,981.45,3448.0,983.21,986.29,981.45,981.45,3448.0
2022-08-18 10:25:00,981.02,981.02,977.53,978.74,3813.0,981.02,981.02,977.53,978.74,3813.0
2022-08-18 10:30:00,979.9,979.9,976.51,978.93,2647.0,979.9,979.9,976.51,978.93,2647.0
2022-08-18 10:35:00,979.0,980.48,977.33,980.0,2758.0,979.0,980.48,977.33,980.0,2758.0
2022-08-18 10:40:00,981.41,984.0,981.34,982.68,2496.0,981.41,984.0,981.34,982.68,2496.0
2022-08-18 10:45:00,982.6,985.37,980.6,985.0,3199.0,982.6,985.37,980.6,985.0,3199.0
2022-08-18 10:50:00,985.02,985.02,982.08,983.61,4580.0,985.02,985.02,982.08,983.61,4580.0
2022-08-18 10:55:00,983.24,984.0,981.49,981.94,2836.0,983.24,984.0,981.49,981.94,2836.0
2022-08-18 11:00:00,984.0,985.67,981.16,982.49,5600.0,984.0,985.67,981.16,982.49,5600.0
2022-08-18 11:05:00,980.87,982.47,979.56,981.81,3000.0,980.87,982.47,979.56,981.81,3000.0
2022-08-18 11:10:00,982.66,983.63,982.65,982.68,1157.0,982.66,983.63,982.65,982.68,1157.0
2022-08-18 11:15:00,982.24,986.22,981.25,981.25,1600.0,982.24,986.22,981.25,981.25,1600.0
2022-08-18 11:20:00,981.22,987.44,980.13,987.44,1700.0,981.22,987.44,980.13,987.44,1700.0
2022-08-18 11:25:00,987.0,990.0,987.0,989.3,2927.0,987.0,990.0,987.0,989.3,2927.0
2022-08-18 11:30:00,989.41,994.53,989.14,993.2,3564.0,989.41,994.53,989.14,993.2,3564.0
2022-08-18 11:35:00,991.87,993.22,991.6,992.77,2247.0,991.87,993.22,991.6,992.77,2247.0
2022-08-18 11:40:00,992.13,993.96,991.46,992.14,2033.0,992.13,993.96,991.46,992.14,2033.0
2022-08-18 11:45:00,992.0,993.58,990.9,993.28,1233.0,992.0,993.58,990.9,993.28,1233.0
2022-08-18 11:50:00,992.0,993.2,988.08,990.52,1826.0,992.0,993.2,988.08,990.52,1826.0
2022-08-18 11:55:00,990.99,992.53,989.83,990.0,1098.0,990.99,992.53,989.83,990.0,1098.0
2022-08-18 12:00:00,987.88,990.55,987.06,990.55,1350.0,987.88,990.55,987.06,990.55,1350.0
2022-08-18 12:05:00,988.8,989.38,986.78,987.31,1904.0,988.8,989.38,986.78,987.31,1904.0
2022-08-18 12:10:00,987.59,987.96,985.42,985.42,1140.0,987.59,987.96,985.42,985.42,1140.0
2022-08-18 12:15:00,985.91,987.67,985.9,987.67,747.0,985.91,987.67,985.9,987.67,747.0
2022-08-18 12:20:00,986.48,986.48,981.3,982.07,2444.0,986.48,986.48,981.3,982.07,2444.0
2022-08-18 12:25:00,982.49,984.47,982.04,982.76,2231.0,982.49,984.47,982.04,982.76,2231.0
2022-08-18 12:30:00,983.57,984.0,982.3,984.0,1600.0,983.57,984.0,982.3,984.0,1600.0
2022-08-18 12:35:00,982.68,983.58,981.51,983.58,1000.0,982.68,983.58,981.51,983.58,1000.0
2022-08-18 12:40:00,982.24,982.24,980.0,980.0,2299.0,982.24,982.24,980.0,980.0,2299.0
2022-08-18 12:45:00,980.76,983.52,980.76,983.47,1555.0,980.76,983.52,980.76,983.47,1555.0
2022-08-18 12:50:00,982.0,982.14,981.96,981.96,300.0,982.0,982.14,981.96,981.96,300.0
2022-08-18 12:55:00,983.69,983.69,981.87,981.87,400.0,983.69,983.69,981.87,981.87,400.0
2022-08-18 13:00:00,983.19,983.41,981.69,982.29,1900.0,983.19,983.41,981.69,982.29,1900.0
2022-08-18 13:05:00,981.96,985.17,981.96,985.17,1723.0,981.96,985.17,981.96,985.17,1723.0
2022-08-18 13:10:00,983.64,983.7,982.26,983.0,2300.0,983.64,983.7,982.26,983.0,2300.0
2022-08-18 13:15:00,983.0,984.0,982.24,983.84,1000.0,983.0,984.0,982.24,983.84,1000.0
2022-08-18 13:20:00,984.15,986.01,984.15,985.59,3104.0,984.15,986.01,984.15,985.59,3104.0
2022-08-18 13:25:00,986.27,986.48,985.55,986.48,1090.0,986.27,986.48,985.55,986.48,1090.0
2022-08-18 13:30:00,985.89,987.5,985.89,987.5,1857.0,985.89,987.5,985.89,987.5,1857.0
2022-08-18 13:35:00,987.97,988.51,987.77,988.43,400.0,987.97,988.51,987.77,988.43,400.0
2022-08-18 13:40:00,989.43,989.43,987.74,987.74,800.0,989.43,989.43,987.74,987.74,800.0
2022-08-18 13:45:00,987.06,987.38,985.27,985.94,1000.0,987.06,987.38,985.27,985.94,1000.0
2022-08-18 13:50:00,986.48,988.12,985.72,986.94,1400.0,986.48,988.12,985.72,986.94,1400.0
2022-08-18 13:55:00,985.43,986.61,985.0,985.22,2002.0,985.43,986.61,985.0,985.22,2002.0
2022-08-18 14:00:00,985.0,985.23,983.26,983.69,2313.0,985.0,985.23,983.26,983.69,2313.0
2022-08-18 14:05:00,983.79,984.83,982.77,984.83,806.0,983.79,984.83,982.77,984.83,806.0
2022-08-18 14:10:00,984.8,985.78,983.99,984.0,1661.0,984.8,985.78,983.99,984.0,1661.0
2022-08-18 14:15:00,985.28,986.33,985.0,985.08,1353.0,985.28,986.33,985.0,985.08,1353.0
2022-08-18 14:20:00,984.08,985.08,983.56,985.08,700.0,984.08,985.08,983.56,985.08,700.0
2022-08-18 14:25:00,985.45,985.45,983.98,985.35,2025.0,985.45,985.45,983.98,985.35,2025.0
2022-08-18 14:30:00,984.27,984.91,983.0,983.0,600.0,984.27,984.91,983.0,983.0,600.0
2022-08-18 14:35:00,981.85,982.24,980.95,982.24,656.0,981.85,982.24,980.95,982.24,656.0
2022-08-18 14:40:00,982.06,982.91,981.34,981.34,850.0,982.06,982.91,981.34,981.34,850.0
2022-08-18 14:45:00,982.56,982.56,977.49,977.49,3601.0,982.56,982.56,977.49,977.49,3601.0
2022-08-18 14:50:00,977.22,982.55,977.01,981.63,3672.0,977.22,982.55,977.01,981.63,3672.0
2022-08-18 14:55:00,981.63,983.63,980.23,983.39,1800.0,981.63,983.63,980.23,983.39,1800.0
2022-08-18 15:00:00,982.07,983.38,981.0,981.24,1932.0,982.07,983.38,981.0,981.24,1932.0
2022-08-18 15:05:00,982.66,983.86,982.56,982.56,1900.0,982.66,983.86,982.56,982.56,1900.0
2022-08-18 15:10:00,982.08,984.37,981.01,984.37,4000.0,982.08,984.37,981.01,984.37,4000.0
2022-08-18 15:15:00,984.47,987.0,982.82,984.84,5100.0,984.47,987.0,982.82,984.84,5100.0
2022-08-18 15:20:00,983.84,985.35,982.81,984.95,3300.0,983.84,985.35,982.81,984.95,3300.0
2022-08-18 15:25:00,985.36,985.36,982.05,983.44,3897.0,985.36,985.36,982.05,983.44,3897.0
2022-08-18 15:30:00,982.81,983.25,981.34,983.21,3100.0,982.81,983.25,981.34,983.21,3100.0
2022-08-18 15:35:00,982.51,984.21,981.84,984.0,12774.0,982.51,984.21,981.84,984.0,12774.0
2022-08-18 15:40:00,983.32,984.05,981.46,982.32,3822.0,983.32,984.05,981.46,982.32,3822.0
2022-08-18 15:45:00,983.17,983.46,981.26,981.26,2110.0,983.17,983.46,981.26,981.26,2110.0
2022-08-18 15:50:00,980.35,980.35,976.53,978.45,7903.0,980.35,980.35,976.53,978.45,7903.0
2022-08-18 15:55:00,978.4,978.4,975.46,977.51,18497.0,978.4,978.4,975.46,977.51,18497.0
2022-08-19 09:30:00,950.0,951.95,936.75,946.49,26646.0,950.0,951.95,936.75,946.49,26646.0
2022-08-19 09:35:00,946.49,952.07,944.08,948.72,6617.0,946.49,952.07,944.08,948.72,6617.0
2022-08-19 09:40:00,947.68,947.68,938.01,941.18,10978.0,947.68,947.68,938.01,941.18,10978.0
2022-08-19 09:45:00,939.68,939.68,932.75,935.6,7910.0,939.68,939.68,932.75,935.6,7910.0
2022-08-19 09:50:00,934.86,936.98,932.0,934.68,10043.0,934.86,936.98,932.0,934.68,10043.0
2022-08-19 09:55:00,933.62,933.62,928.0,930.34,7583.0,933.62,933.62,928.0,930.34,7583.0
2022-08-19 10:00:00,931.05,935.62,930.55,932.86,9701.0,931.05,935.62,930.55,932.86,9701.0
2022-08-19 10:05:00,932.94,935.33,931.16,931.16,3048.0,932.94,935.33,931.16,931.16,3048.0
2022-08-19 10:10:00,932.22,932.83,929.98,929.98,2900.0,932.22,932.83,929.98,929.98,2900.0
2022-08-19 10:15:00,931.07,933.45,928.63,930.23,6495.0,931.07,933.45,928.63,930.23,6495.0
2022-08-19 10:20:00,929.63,934.54,928.35,928.36,4183.0,929.63,934.54,928.35,928.36,4183.0
2022-08-19 10:25:00,929.61,930.0,927.69,929.05,2481.0,929.61,930.0,927.69,929.05,2481.0
2022-08-19 10:30:00,928.45,931.62,928.02,928.05,2999.0,928.45,931.62,928.02,928.05,2999.0
2022-08-19 10:35:00,928.33,928.56,925.0,927.07,4413.0,928.33,928.56,925.0,927.07,4413.0
2022-08-19 10:40:00,926.85,928.91,924.24,928.9,4218.0,926.85,928.91,924.24,928.9,4218.0
2022-08-19 10:45:00,927.9,928.65,925.45,928.59,3799.0,927.9,928.65,925.45,928.59,3799.0
2022-08-19 10:50:00,927.32,927.32,922.55,924.27,2692.0,927.32,927.32,922.55,924.27,2692.0
2022-08-19 10:55:00,924.41,924.41,917.89,918.9,3767.0,924.41,924.41,917.89,918.9,3767.0
2022-08-19 11:00:00,918.42,920.18,918.42,918.91,1250.0,918.42,920.18,918.42,918.91,1250.0
2022-08-19 11:05:00,918.57,920.76,918.57,919.15,1348.0,918.57,920.76,918.57,919.15,1348.0
2022-08-19 11:10:00,918.01,918.01,913.98,914.16,10236.0,918.01,918.01,913.98,914.16,10236.0
2022-08-19 11:15:00,914.4,916.8,912.59,912.59,8779.0,914.4,916.8,912.59,912.59,8779.0
2022-08-19 11:20:00,912.61,912.73,910.41,910.75,7351.0,912.61,912.73,910.41,910.75,7351.0
2022-08-19 11:25:00,910.98,912.54,908.63,912.54,7399.0,910.98,912.54,908.63,912.54,7399.0
2022-08-19 11:30:00,912.17,913.95,912.17,913.95,2010.0,912.17,913.95,912.17,913.95,2010.0
2022-08-19 11:35:00,914.15,917.73,913.48,915.84,5198.0,914.15,917.73,913.48,915.84,5198.0
2022-08-19 11:40:00,916.22,916.33,914.06,915.52,2435.0,916.22,916.33,914.06,915.52,2435.0
2022-08-19 11:45:00,915.82,921.59,915.82,921.59,4437.0,915.82,921.59,915.82,921.59,4437.0
2022-08-19 11:50:00,921.37,921.37,918.01,919.09,3813.0,921.37,921.37,918.01,919.09,3813.0
2022-08-19 11:55:00,917.93,917.93,915.01,915.01,5170.0,917.93,917.93,915.01,915.01,5170.0
2022-08-19 12:00:00,915.64,916.0,913.11,915.15,2700.0,915.64,916.0,913.11,915.15,2700.0
2022-08-19 12:05:00,914.27,914.27,912.0,912.0,550.0,914.27,914.27,912.0,912.0,550.0
2022-08-19 12:10:00,912.25,914.51,912.07,914.5,6231.0,912.25,914.51,912.07,914.5,6231.0
2022-08-19 12:15:00,915.74,916.11,914.27,914.27,1650.0,915.74,916.11,914.27,914.27,1650.0
2022-08-19 12:20:00,914.97,915.9,912.92,912.92,2151.0,914.97,915.9,912.92,912.92,2151.0
2022-08-19 12:25:00,912.39,912.93,907.6,910.83,6030.0,912.39,912.93,907.6,910.83,6030.0
2022-08-19 12:30:00,910.83,910.83,908.02,910.82,2318.0,910.83,910.83,908.02,910.82,2318.0
2022-08-19 12:35:00,911.6,911.73,909.25,911.28,1000.0,911.6,911.73,909.25,911.28,1000.0
2022-08-19 12:40:00,910.29,910.29,907.9,910.0,702.0,910.29,910.29,907.9,910.0,702.0
2022-08-19 12:45:00,910.88,911.17,909.35,909.97,1900.0,910.88,911.17,909.35,909.97,1900.0
2022-08-19 12:50:00,910.14,911.41,909.68,910.93,929.0,910.14,911.41,909.68,910.93,929.0
2022-08-19 12:55:00,911.73,913.49,911.39,912.09,1900.0,911.73,913.49,911.39,912.09,1900.0
2022-08-19 13:00:00,911.41,913.97,911.16,913.97,1962.0,911.41,913.97,911.16,913.97,1962.0
2022-08-19 13:05:00,913.66,913.66,910.0,910.01,1662.0,913.66,913.66,910.0,910.01,1662.0
2022-08-19 13:10:00,909.86,910.9,909.19,909.19,1420.0,909.86,910.9,909.19,909.19,1420.0
2022-08-19 13:15:00,909.01,911.84,909.01,911.11,1800.0,909.01,911.84,909.01,911.11,1800.0
2022-08-19 13:20:00,910.76,911.31,909.33,909.33,2200.0,910.76,911.31,909.33,909.33,2200.0
2022-08-19 13:25:00,909.0,909.72,908.38,909.0,1800.0,909.0,909.72,908.38,909.0,1800.0
2022-08-19 13:30:00,908.79,908.79,904.46,906.72,1840.0,908.79,908.79,904.46,906.72,1840.0
2022-08-19 13:35:00,906.55,906.55,904.34,906.44,3048.0,906.55,906.55,904.34,906.44,3048.0
2022-08-19 13:40:00,906.0,906.79,904.21,905.69,4680.0,906.0,906.79,904.21,905.69,4680.0
2022-08-19 13:45:00,905.93,909.13,905.92,908.79,1478.0,905.93,909.13,905.92,908.79,1478.0
2022-08-19 13:50:00,908.79,912.36,908.38,912.36,4088.0,908.79,912.36,908.38,912.36,4088.0
2022-08-19 13:55:00,913.1,914.05,912.82,914.05,1200.0,913.1,914.05,912.82,914.05,1200.0
2022-08-19 14:00:00,913.85,916.44,913.85,914.33,4550.0,913.85,916.44,913.85,914.33,4550.0
2022-08-19 14:05:00,913.55,913.55,913.1,913.32,1500.0,913.55,913.55,913.1,913.32,1500.0
2022-08-19 14:10:00,913.89,913.89,911.21,912.36,2032.0,913.89,913.89,911.21,912.36,2032.0
2022-08-19 14:15:00,911.83,912.0,910.5,912.0,991.0,911.83,912.0,910.5,912.0,991.0
2022-08-19 14:20:00,910.2,911.0,910.2,911.0,200.0,910.2,911.0,910.2,911.0,200.0
2022-08-19 14:25:00,909.48,913.37,909.29,913.37,1923.0,909.48,913.37,909.29,913.37,1923.0
2022-08-19 14:30:00,911.09,911.09,909.83,910.96,600.0,911.09,911.09,909.83,910.96,600.0
2022-08-19 14:35:00,911.15,911.16,910.94,911.16,376.0,911.15,911.16,910.94,911.16,376.0
2022-08-19 14:40:00,911.0,912.8,910.07,912.8,1544.0,911.0,912.8,910.07,912.8,1544.0
2022-08-19 14:45:00,912.0,913.34,912.0,913.0,1100.0,912.0,913.34,912.0,913.0,1100.0
2022-08-19 14:50:00,912.58,913.34,909.0,909.0,2257.0,912.58,913.34,909.0,909.0,2257.0
2022-08-19 14:55:00,910.06,910.06,907.6,908.24,3254.0,910.06,910.06,907.6,908.24,3254.0
2022-08-19 15:00:00,908.22,909.23,905.25,905.96,2800.0,908.22,909.23,905.25,905.96,2800.0
2022-08-19 15:05:00,906.44,906.5,905.0,905.0,1800.0,906.44,906.5,905.0,905.0,1800.0
2022-08-19 15:10:00,905.67,909.51,905.67,909.23,3883.0,905.67,909.51,905.67,909.23,3883.0
2022-08-19 15:15:00,909.69,911.15,908.71,909.71,4169.0,909.69,911.15,908.71,909.71,4169.0
2022-08-19 15:20:00,909.72,910.44,908.58,909.96,5543.0,909.72,910.44,908.58,909.96,5543.0
2022-08-19 15:25:00,910.34,911.29,909.88,910.65,2719.0,910.34,911.29,909.88,910.65,2719.0
2022-08-19 15:30:00,910.99,913.0,910.55,910.75,1500.0,910.99,913.0,910.55,910.75,1500.0
2022-08-19 15:35:00,911.2,913.19,910.5,911.5,4159.0,911.2,913.19,910.5,911.5,4159.0
2022-08-19 15:40:00,911.66,912.28,909.85,910.53,5012.0,911.66,912.28,909.85,910.53,5012.0
2022-08-19 15:45:00,910.27,911.17,908.63,910.18,8888.0,910.27,911.17,908.63,910.18,8888.0
2022-08-19 15:50:00,910.0,910.71,907.59,908.87,10348.0,910.0,910.71,907.59,908.87,10348.0
2022-08-19 15:55:00,908.55,911.21,906.56,909.76,26581.0,908.55,911.21,906.56,909.76,26581.0
2022-08-22 09:30:00,880.88,884.3,875.0,879.07,21125.0,880.88,884.3,875.0,879.07,21125.0
2022-08-22 09:35:00,881.79,882.38,870.21,880.36,16379.0,881.79,882.38,870.21,880.36,16379.0
2022-08-22 09:40:00,880.36,889.5,880.17,889.34,12125.0,880.36,889.5,880.17,889.34,12125.0
2022-08-22 09:45:00,889.06,894.93,878.12,878.13,10567.0,889.06,894.93,878.12,878.13,10567.0
2022-08-22 09:50:00,877.16,879.89,872.05,877.71,4746.0,877.16,879.89,872.05,877.71,4746.0
2022-08-22 09:55:00,878.43,881.5,875.84,876.45,3652.0,878.43,881.5,875.84,876.45,3652.0
2022-08-22 10:00:00,872.01,873.76,869.28,870.0,7814.0,872.01,873.76,869.28,870.0,7814.0
2022-08-22 10:05:00,869.17,872.69,866.16,868.0,7370.0,869.17,872.69,866.16,868.0,7370.0
2022-08-22 10:10:00,870.0,870.0,866.24,867.07,5629.0,870.0,870.0,866.24,867.07,5629.0
2022-08-22 10:15:00,867.14,867.9,862.11,864.0,8139.0,867.14,867.9,862.11,864.0,8139.0
2022-08-22 10:20:00,864.38,864.55,860.0,860.04,13153.0,864.38,864.55,860.0,860.04,13153.0
2022-08-22 10:25:00,860.95,868.45,860.26,866.25,5183.0,860.95,868.45,860.26,866.25,5183.0
2022-08-22 10:30:00,865.32,868.3,863.04,864.39,3807.0,865.32,868.3,863.04,864.39,3807.0
2022-08-22 10:35:00,865.62,869.89,865.61,868.44,3493.0,865.62,869.89,865.61,868.44,3493.0
2022-08-22 10:40:00,869.89,877.05,867.68,875.55,12229.0,869.89,877.05,867.68,875.55,12229.0
2022-08-22 10:45:00,875.52,881.4,875.0,876.8,10063.0,875.52,881.4,875.0,876.8,10063.0
2022-08-22 10:50:00,877.33,877.33,872.48,874.97,4830.0,877.33,877.33,872.48,874.97,4830.0
2022-08-22 10:55:00,875.21,875.26,869.9,870.73,7000.0,875.21,875.26,869.9,870.73,7000.0
2022-08-22 11:00:00,870.13,872.2,869.14,872.2,7934.0,870.13,872.2,869.14,872.2,7934.0
2022-08-22 11:05:00,871.53,876.42,871.49,873.34,2487.0,871.53,876.42,871.49,873.34,2487.0
2022-08-22 11:10:00,874.04,874.5,872.65,874.5,2200.0,874.04,874.5,872.65,874.5,2200.0
2022-08-22 11:15:00,875.31,877.09,874.56,876.2,5935.0,875.31,877.09,874.56,876.2,5935.0
2022-08-22 11:20:00,876.97,878.05,875.34,876.15,5486.0,876.97,878.05,875.34,876.15,5486.0
2022-08-22 11:25:00,876.71,879.21,876.5,877.92,5706.0,876.71,879.21,876.5,877.92,5706.0
2022-08-22 11:30:00,877.67,880.18,876.55,880.18,3693.0,877.67,880.18,876.55,880.18,3693.0
2022-08-22 11:35:00,881.04,883.23,880.41,880.42,4575.0,881.04,883.23,880.41,880.42,4575.0
2022-08-22 11:40:00,880.42,882.95,880.42,881.44,4071.0,880.42,882.95,880.42,881.44,4071.0
2022-08-22 11:45:00,882.44,886.47,882.18,883.06,3904.0,882.44,886.47,882.18,883.06,3904.0
2022-08-22 11:50:00,882.9,885.21,882.9,884.22,2712.0,882.9,885.21,882.9,884.22,2712.0
2022-08-22 11:55:00,884.87,886.26,884.14,886.23,5100.0,884.87,886.26,884.14,886.23,5100.0
2022-08-22 12:00:00,886.26,886.26,883.0,883.7,2100.0,886.26,886.26,883.0,883.7,2100.0
2022-08-22 12:05:00,882.75,884.56,881.0,881.95,4460.0,882.75,884.56,881.0,881.95,4460.0
2022-08-22 12:10:00,880.56,880.68,879.44,880.22,4400.0,880.56,880.68,879.44,880.22,4400.0
2022-08-22 12:15:00,880.22,882.0,879.13,881.12,4290.0,880.22,882.0,879.13,881.12,4290.0
2022-08-22 12:20:00,881.23,883.27,880.9,882.7,2092.0,881.23,883.27,880.9,882.7,2092.0
2022-08-22 12:25:00,883.38,883.39,879.34,879.34,2701.0,883.38,883.39,879.34,879.34,2701.0
2022-08-22 12:30:00,879.31,880.91,879.31,880.55,3058.0,879.31,880.91,879.31,880.55,3058.0
2022-08-22 12:35:00,881.37,884.99,881.37,883.33,3396.0,881.37,884.99,881.37,883.33,3396.0
2022-08-22 12:40:00,880.42,881.28,879.55,880.0,2400.0,880.42,881.28,879.55,880.0,2400.0
2022-08-22 12:45:00,879.8,880.81,879.8,880.0,1300.0,879.8,880.81,879.8,880.0,1300.0
2022-08-22 12:50:00,879.45,880.4,879.44,879.73,2744.0,879.45,880.4,879.44,879.73,2744.0
2022-08-22 12:55:00,879.98,880.89,878.21,880.89,3391.0,879.98,880.89,878.21,880.89,3391.0
2022-08-22 13:00:00,879.9,880.23,879.4,879.45,2100.0,879.9,880.23,879.4,879.45,2100.0
2022-08-22 13:05:00,879.99,881.35,879.1,881.35,2567.0,879.99,881.35,879.1,881.35,2567.0
2022-08-22 13:10:00,882.19,882.19,879.46,880.58,3395.0,882.19,882.19,879.46,880.58,3395.0
2022-08-22 13:15:00,880.95,882.57,880.02,882.2,2100.0,880.95,882.57,880.02,882.2,2100.0
2022-08-22 13:20:00,881.62,882.13,878.72,880.33,3957.0,881.62,882.13,878.72,880.33,3957.0
2022-08-22 13:25:00,879.01,879.01,876.46,877.62,3223.0,879.01,879.01,876.46,877.62,3223.0
2022-08-22 13:30:00,876.9,876.9,874.74,875.64,3247.0,876.9,876.9,874.74,875.64,3247.0
2022-08-22 13:35:00,876.0,877.56,875.06,876.5,2688.0,876.0,877.56,875.06,876.5,2688.0
2022-08-22 13:40:00,877.02,879.79,877.01,878.4,3050.0,877.02,879.79,877.01,878.4,3050.0
2022-08-22 13:45:00,879.79,879.83,878.51,879.16,1530.0,879.79,879.83,878.51,879.16,1530.0
2022-08-22 13:50:00,878.34,881.51,878.34,881.27,1400.0,878.34,881.51,878.34,881.27,1400.0
2022-08-22 13:55:00,881.08,881.76,878.48,878.49,1700.0,881.08,881.76,878.48,878.49,1700.0
2022-08-22 14:00:00,879.43,879.43,876.68,877.15,1765.0,879.43,879.43,876.68,877.15,1765.0
2022-08-22 14:05:00,877.0,878.47,876.35,877.18,1400.0,877.0,878.47,876.35,877.18,1400.0
2022-08-22 14:10:00,877.32,877.43,874.71,875.04,2100.0,877.32,877.43,874.71,875.04,2100.0
2022-08-22 14:15:00,875.36,875.36,873.15,873.43,3536.0,875.36,875.36,873.15,873.43,3536.0
2022-08-22 14:20:00,874.8,876.01,874.28,874.39,1575.0,874.8,876.01,874.28,874.39,1575.0
2022-08-22 14:25:00,875.11,875.42,873.4,874.46,1400.0,875.11,875.42,873.4,874.46,1400.0
2022-08-22 14:30:00,873.72,874.25,872.47,873.9,2764.0,873.72,874.25,872.47,873.9,2764.0
2022-08-22 14:35:00,874.13,875.02,873.63,875.02,1965.0,874.13,875.02,873.63,875.02,1965.0
2022-08-22 14:40:00,875.0,875.0,872.34,873.33,2121.0,875.0,875.0,872.34,873.33,2121.0
2022-08-22 14:45:00,872.0,873.94,872.0,872.52,1915.0,872.0,873.94,872.0,872.52,1915.0
2022-08-22 14:50:00,873.16,874.25,873.0,873.0,800.0,873.16,874.25,873.0,873.0,800.0
2022-08-22 14:55:00,872.2,873.91,872.2,873.42,2530.0,872.2,873.91,872.2,873.42,2530.0
2022-08-22 15:00:00,874.5,877.23,874.3,877.23,4866.0,874.5,877.23,874.3,877.23,4866.0
2022-08-22 15:05:00,877.82,879.73,877.08,878.5,2122.0,877.82,879.73,877.08,878.5,2122.0
2022-08-22 15:10:00,880.0,880.0,877.7,878.09,1064.0,880.0,880.0,877.7,878.09,1064.0
2022-08-22 15:15:00,878.08,879.51,874.83,874.83,2936.0,878.08,879.51,874.83,874.83,2936.0
2022-08-22 15:20:00,874.19,874.84,873.69,874.84,2317.0,874.19,874.84,873.69,874.84,2317.0
2022-08-22 15:25:00,873.89,874.6,871.6,873.55,2009.0,873.89,874.6,871.6,873.55,2009.0
2022-08-22 15:30:00,873.13,873.52,870.24,872.56,8189.0,873.13,873.52,870.24,872.56,8189.0
2022-08-22 15:35:00,872.86,876.45,872.86,873.67,5535.0,872.86,876.45,872.86,873.67,5535.0
2022-08-22 15:40:00,874.02,874.5,871.66,872.72,10230.0,874.02,874.5,871.66,872.72,10230.0
2022-08-22 15:45:00,873.85,876.3,872.73,876.3,6618.0,873.85,876.3,872.73,876.3,6618.0
2022-08-22 15:50:00,875.99,877.77,875.07,876.9,9392.0,875.99,877.77,875.07,876.9,9392.0
2022-08-22 15:55:00,877.3,878.99,876.8,878.09,19537.0,877.3,878.99,876.8,878.09,19537.0
2022-08-23 09:30:00,889.0,889.0,882.5,885.52,11303.0,889.0,889.0,882.5,885.52,11303.0
2022-08-23 09:35:00,887.99,893.83,884.99,885.39,6150.0,887.99,893.83,884.99,885.39,6150.0
2022-08-23 09:40:00,884.94,886.67,875.7,875.71,6937.0,884.94,886.67,875.7,875.71,6937.0
2022-08-23 09:45:00,879.08,890.44,879.08,884.5,4031.0,879.08,890.44,879.08,884.5,4031.0
2022-08-23 09:50:00,889.45,896.15,889.3,891.35,2135.0,889.45,896.15,889.3,891.35,2135.0
2022-08-23 09:55:00,889.81,893.32,886.34,886.34,3503.0,889.81,893.32,886.34,886.34,3503.0
2022-08-23 10:00:00,889.61,894.82,886.49,891.35,8362.0,889.61,894.82,886.49,891.35,8362.0
2022-08-23 10:05:00,891.75,896.16,889.68,896.16,3489.0,891.75,896.16,889.68,896.16,3489.0
2022-08-23 10:10:00,895.57,907.83,895.57,906.78,9728.0,895.57,907.83,895.57,906.78,9728.0
2022-08-23 10:15:00,906.05,908.16,902.42,903.36,7265.0,906.05,908.16,902.42,903.36,7265.0
2022-08-23 10:20:00,902.11,903.34,897.22,897.41,4706.0,902.11,903.34,897.22,897.41,4706.0
2022-08-23 10:25:00,896.0,898.8,895.21,896.25,7229.0,896.0,898.8,895.21,896.25,7229.0
2022-08-23 10:30:00,896.34,899.67,893.88,899.19,8080.0,896.34,899.67,893.88,899.19,8080.0
2022-08-23 10:35:00,900.15,900.17,894.0,894.0,1800.0,900.15,900.17,894.0,894.0,1800.0
2022-08-23 10:40:00,891.1,897.17,889.52,897.0,5524.0,891.1,897.17,889.52,897.0,5524.0
2022-08-23 10:45:00,896.76,896.8,891.35,894.11,2810.0,896.76,896.8,891.35,894.11,2810.0
2022-08-23 10:50:00,893.55,894.76,887.0,887.0,2571.0,893.55,894.76,887.0,887.0,2571.0
2022-08-23 10:55:00,887.62,887.62,883.6,884.57,3564.0,887.62,887.62,883.6,884.57,3564.0
2022-08-23 11:00:00,885.0,886.09,880.98,886.09,6485.0,885.0,886.09,880.98,886.09,6485.0
2022-08-23 11:05:00,885.87,887.24,882.77,887.0,5555.0,885.87,887.24,882.77,887.0,5555.0
2022-08-23 11:10:00,886.74,889.11,886.26,889.11,2600.0,886.74,889.11,886.26,889.11,2600.0
2022-08-23 11:15:00,888.36,889.57,888.01,889.38,1020.0,888.36,889.57,888.01,889.38,1020.0
2022-08-23 11:20:00,886.63,886.8,885.0,885.39,1616.0,886.63,886.8,885.0,885.39,1616.0
2022-08-23 11:25:00,885.44,886.25,882.55,882.55,2374.0,885.44,886.25,882.55,882.55,2374.0
2022-08-23 11:30:00,882.74,885.71,881.82,884.09,1400.0,882.74,885.71,881.82,884.09,1400.0
2022-08-23 11:35:00,882.95,886.0,882.95,886.0,1221.0,882.95,886.0,882.95,886.0,1221.0
2022-08-23 11:40:00,884.98,885.89,883.74,883.74,3532.0,884.98,885.89,883.74,883.74,3532.0
2022-08-23 11:45:00,887.08,888.0,886.6,886.6,400.0,887.08,888.0,886.6,886.6,400.0
2022-08-23 11:50:00,886.56,887.0,883.16,885.55,2255.0,886.56,887.0,883.16,885.55,2255.0
2022-08-23 11:55:00,884.13,884.66,882.2,884.66,1500.0,884.13,884.66,882.2,884.66,1500.0
2022-08-23 12:00:00,883.6,883.6,880.52,881.39,4132.0,883.6,883.6,880.52,881.39,4132.0
2022-08-23 12:05:00,880.51,884.37,880.27,884.37,1000.0,880.51,884.37,880.27,884.37,1000.0
2022-08-23 12:10:00,882.8,884.01,882.32,884.01,1300.0,882.8,884.01,882.32,884.01,1300.0
2022-08-23 12:15:00,882.71,883.51,882.71,883.18,500.0,882.71,883.51,882.71,883.18,500.0
2022-08-23 12:20:00,883.26,883.31,881.52,881.77,900.0,883.26,883.31,881.52,881.77,900.0
2022-08-23 12:25:00,881.26,883.38,881.26,883.38,1035.0,881.26,883.38,881.26,883.38,1035.0
2022-08-23 12:30:00,882.75,883.87,882.31,883.87,820.0,882.75,883.87,882.31,883.87,820.0
2022-08-23 12:35:00,884.51,886.29,884.51,885.07,1070.0,884.51,886.29,884.51,885.07,1070.0
2022-08-23 12:40:00,885.85,885.86,883.15,884.26,1200.0,885.85,885.86,883.15,884.26,1200.0
2022-08-23 12:45:00,884.18,884.18,882.09,883.58,1000.0,884.18,884.18,882.09,883.58,1000.0
2022-08-23 12:50:00,882.56,884.07,882.33,884.07,700.0,882.56,884.07,882.33,884.07,700.0
2022-08-23 12:55:00,883.7,885.78,883.7,885.0,950.0,883.7,885.78,883.7,885.0,950.0
2022-08-23 13:00:00,885.0,886.84,885.0,886.18,2830.0,885.0,886.84,885.0,886.18,2830.0
2022-08-23 13:05:00,885.0,885.48,883.83,885.48,2175.0,885.0,885.48,883.83,885.48,2175.0
2022-08-23 13:10:00,885.93,885.96,883.65,885.19,2257.0,885.93,885.96,883.65,885.19,2257.0
2022-08-23 13:15:00,885.38,886.47,884.03,885.24,1767.0,885.38,886.47,884.03,885.24,1767.0
2022-08-23 13:20:00,884.06,886.17,884.06,885.58,1700.0,884.06,886.17,884.06,885.58,1700.0
2022-08-23 13:25:00,885.94,888.66,885.94,888.66,750.0,885.94,888.66,885.94,888.66,750.0
2022-08-23 13:30:00,890.74,890.74,889.17,890.12,2279.0,890.74,890.74,889.17,890.12,2279.0
2022-08-23 13:35:00,890.2,890.21,886.64,886.64,4277.0,890.2,890.21,886.64,886.64,4277.0
2022-08-23 13:40:00,888.09,888.75,887.89,887.9,1911.0,888.09,888.75,887.89,887.9,1911.0
2022-08-23 13:45:00,887.83,889.41,887.26,889.11,2260.0,887.83,889.41,887.26,889.11,2260.0
2022-08-23 13:50:00,889.26,889.26,886.56,888.49,1863.0,889.26,889.26,886.56,888.49,1863.0
2022-08-23 13:55:00,887.61,888.49,887.27,887.27,3101.0,887.61,888.49,887.27,887.27,3101.0
2022-08-23 14:00:00,886.51,887.05,885.2,887.05,3027.0,886.51,887.05,885.2,887.05,3027.0
2022-08-23 14:05:00,887.87,891.0,887.87,889.73,1859.0,887.87,891.0,887.87,889.73,1859.0
2022-08-23 14:10:00,889.72,891.0,887.79,891.0,2110.0,889.72,891.0,887.79,891.0,2110.0
2022-08-23 14:15:00,890.99,891.41,889.07,889.29,1304.0,890.99,891.41,889.07,889.29,1304.0
2022-08-23 14:20:00,890.16,891.0,890.16,891.0,1009.0,890.16,891.0,890.16,891.0,1009.0
2022-08-23 14:25:00,890.31,891.04,888.59,890.14,2518.0,890.31,891.04,888.59,890.14,2518.0
2022-08-23 14:30:00,889.16,889.42,889.0,889.42,1400.0,889.16,889.42,889.0,889.42,1400.0
2022-08-23 14:35:00,888.04,888.55,886.85,888.52,2001.0,888.04,888.55,886.85,888.52,2001.0
2022-08-23 14:40:00,888.45,890.14,888.0,890.14,750.0,888.45,890.14,888.0,890.14,750.0
2022-08-23 14:45:00,890.0,890.0,888.27,888.93,2414.0,890.0,890.0,888.27,888.93,2414.0
2022-08-23 14:50:00,888.93,889.96,887.3,888.41,3528.0,888.93,889.96,887.3,888.41,3528.0
2022-08-23 14:55:00,888.93,890.42,887.88,890.42,819.0,888.93,890.42,887.88,890.42,819.0
2022-08-23 15:00:00,890.59,891.3,889.49,890.12,2047.0,890.59,891.3,889.49,890.12,2047.0
2022-08-23 15:05:00,891.03,891.03,889.52,890.55,1980.0,891.03,891.03,889.52,890.55,1980.0
2022-08-23 15:10:00,890.41,891.11,888.75,889.76,3199.0,890.41,891.11,888.75,889.76,3199.0
2022-08-23 15:15:00,889.68,890.24,888.95,890.24,1690.0,889.68,890.24,888.95,890.24,1690.0
2022-08-23 15:20:00,889.63,889.63,887.5,887.5,1812.0,889.63,889.63,887.5,887.5,1812.0
2022-08-23 15:25:00,887.3,888.87,887.3,888.87,1400.0,887.3,888.87,887.3,888.87,1400.0
2022-08-23 15:30:00,888.58,888.83,886.2,888.0,3437.0,888.58,888.83,886.2,888.0,3437.0
2022-08-23 15:35:00,887.99,888.99,887.43,888.2,3259.0,887.99,888.99,887.43,888.2,3259.0
2022-08-23 15:40:00,888.39,890.27,887.95,888.61,6127.0,888.39,890.27,887.95,888.61,6127.0
2022-08-23 15:45:00,886.99,888.11,886.33,888.11,3666.0,886.99,888.11,886.33,888.11,3666.0
2022-08-23 15:50:00,887.42,888.46,885.01,888.12,8641.0,887.42,888.46,885.01,888.12,8641.0
2022-08-23 15:55:00,887.26,887.99,885.95,887.21,14652.0,887.26,887.99,885.95,887.21,14652.0
2022-08-24 09:30:00,881.29,891.84,880.06,880.06,12337.0,881.29,891.84,880.06,880.06,12337.0
2022-08-24 09:35:00,879.5,892.97,879.5,892.38,3680.0,879.5,892.97,879.5,892.38,3680.0
2022-08-24 09:40:00,893.0,895.2,890.92,893.61,3637.0,893.0,895.2,890.92,893.61,3637.0
2022-08-24 09:45:00,894.14,895.37,890.01,893.86,4722.0,894.14,895.37,890.01,893.86,4722.0
2022-08-24 09:50:00,893.85,897.52,893.85,897.0,3051.0,893.85,897.52,893.85,897.0,3051.0
2022-08-24 09:55:00,899.0,901.55,895.28,901.55,1500.0,899.0,901.55,895.28,901.55,1500.0
2022-08-24 10:00:00,902.51,907.87,895.96,898.8,6938.0,902.51,907.87,895.96,898.8,6938.0
2022-08-24 10:05:00,897.74,902.86,897.32,901.84,4581.0,897.74,902.86,897.32,901.84,4581.0
2022-08-24 10:10:00,902.07,903.13,901.08,902.7,2141.0,902.07,903.13,901.08,902.7,2141.0
2022-08-24 10:15:00,901.76,910.35,901.76,910.0,8334.0,901.76,910.35,901.76,910.0,8334.0
2022-08-24 10:20:00,909.63,910.5,906.29,908.9,9998.0,909.63,910.5,906.29,908.9,9998.0
2022-08-24 10:25:00,908.59,910.4,905.69,905.7,4727.0,908.59,910.4,905.69,905.7,4727.0
2022-08-24 10:30:00,904.65,908.59,904.64,906.14,3520.0,904.65,908.59,904.64,906.14,3520.0
2022-08-24 10:35:00,907.38,908.51,902.81,903.84,3643.0,907.38,908.51,902.81,903.84,3643.0
2022-08-24 10:40:00,903.4,903.64,902.15,902.48,1970.0,903.4,903.64,902.15,902.48,1970.0
2022-08-24 10:45:00,901.93,907.64,901.63,906.89,3165.0,901.93,907.64,901.63,906.89,3165.0
2022-08-24 10:50:00,907.33,907.33,904.54,904.59,1000.0,907.33,907.33,904.54,904.59,1000.0
2022-08-24 10:55:00,904.05,907.49,904.04,906.16,810.0,904.05,907.49,904.04,906.16,810.0
2022-08-24 11:00:00,906.69,913.99,906.14,912.74,9090.0,906.69,913.99,906.14,912.74,9090.0
2022-08-24 11:05:00,913.25,913.25,910.51,910.9,4344.0,913.25,913.25,910.51,910.9,4344.0
2022-08-24 11:10:00,911.37,912.02,909.81,912.02,1250.0,911.37,912.02,909.81,912.02,1250.0
2022-08-24 11:15:00,913.82,917.44,913.49,913.49,2650.0,913.82,917.44,913.49,913.49,2650.0
2022-08-24 11:20:00,914.07,914.1,911.76,913.88,2045.0,914.07,914.1,911.76,913.88,2045.0
2022-08-24 11:25:00,914.52,915.73,914.52,914.86,2850.0,914.52,915.73,914.52,914.86,2850.0
2022-08-24 11:30:00,914.23,914.98,910.34,910.34,1881.0,914.23,914.98,910.34,910.34,1881.0
2022-08-24 11:35:00,911.04,911.07,909.96,910.07,1432.0,911.04,911.07,909.96,910.07,1432.0
2022-08-24 11:40:00,910.25,913.69,910.25,913.16,2089.0,910.25,913.69,910.25,913.16,2089.0
2022-08-24 11:45:00,913.83,915.19,911.15,914.22,3095.0,913.83,915.19,911.15,914.22,3095.0
2022-08-24 11:50:00,916.21,917.06,914.28,917.06,2550.0,916.21,917.06,914.28,917.06,2550.0
2022-08-24 11:55:00,916.39,916.49,915.01,915.18,1390.0,916.39,916.49,915.01,915.18,1390.0
2022-08-24 12:00:00,913.76,915.15,913.76,914.5,735.0,913.76,915.15,913.76,914.5,735.0
2022-08-24 12:05:00,914.5,914.55,913.17,913.58,1146.0,914.5,914.55,913.17,913.58,1146.0
2022-08-24 12:10:00,913.34,914.3,912.83,912.83,600.0,913.34,914.3,912.83,912.83,600.0
2022-08-24 12:15:00,911.6,912.96,910.24,910.71,2657.0,911.6,912.96,910.24,910.71,2657.0
2022-08-24 12:20:00,909.29,909.31,907.07,909.01,2243.0,909.29,909.31,907.07,909.01,2243.0
2022-08-24 12:25:00,908.75,911.15,908.75,909.97,1400.0,908.75,911.15,908.75,909.97,1400.0
2022-08-24 12:30:00,908.93,910.43,908.82,910.43,850.0,908.93,910.43,908.82,910.43,850.0
2022-08-24 12:35:00,908.82,908.92,907.23,907.23,1585.0,908.82,908.92,907.23,907.23,1585.0
2022-08-24 12:40:00,907.25,908.02,906.58,907.06,1000.0,907.25,908.02,906.58,907.06,1000.0
2022-08-24 12:45:00,906.08,907.2,905.57,906.11,1450.0,906.08,907.2,905.57,906.11,1450.0
2022-08-24 12:50:00,904.75,906.47,904.51,906.47,3046.0,904.75,906.47,904.51,906.47,3046.0
2022-08-24 12:55:00,905.03,906.72,905.03,906.72,500.0,905.03,906.72,905.03,906.72,500.0
2022-08-24 13:00:00,908.72,908.96,907.6,907.6,400.0,908.72,908.96,907.6,907.6,400.0
2022-08-24 13:05:00,908.09,911.0,908.09,910.21,2218.0,908.09,911.0,908.09,910.21,2218.0
2022-08-24 13:10:00,910.0,910.34,907.09,907.73,1946.0,910.0,910.34,907.09,907.73,1946.0
2022-08-24 13:15:00,907.1,908.5,907.1,907.29,1236.0,907.1,908.5,907.1,907.29,1236.0
2022-08-24 13:20:00,906.45,906.7,905.33,906.33,725.0,906.45,906.7,905.33,906.33,725.0
2022-08-24 13:25:00,905.27,905.74,903.04,903.3,1400.0,905.27,905.74,903.04,903.3,1400.0
2022-08-24 13:30:00,903.28,904.16,901.65,902.97,2169.0,903.28,904.16,901.65,902.97,2169.0
2022-08-24 13:35:00,902.97,902.97,902.97,902.97,0.0,902.97,902.97,902.97,902.97,0.0
2022-08-24 13:40:00,905.76,908.77,905.76,906.55,1100.0,905.76,908.77,905.76,906.55,1100.0
2022-08-24 13:45:00,906.1,909.34,905.02,908.17,3749.0,906.1,909.34,905.02,908.17,3749.0
2022-08-24 13:50:00,908.17,908.17,905.09,905.09,1675.0,908.17,908.17,905.09,905.09,1675.0
2022-08-24 13:55:00,905.83,907.11,905.79,905.79,800.0,905.83,907.11,905.79,905.79,800.0
2022-08-24 14:00:00,905.7,907.36,905.05,907.23,1600.0,905.7,907.36,905.05,907.23,1600.0
2022-08-24 14:05:00,906.0,907.17,905.61,907.11,1000.0,906.0,907.17,905.61,907.11,1000.0
2022-08-24 14:10:00,907.59,908.85,906.23,906.23,1143.0,907.59,908.85,906.23,906.23,1143.0
2022-08-24 14:15:00,906.25,906.91,906.1,906.1,700.0,906.25,906.91,906.1,906.1,700.0
2022-08-24 14:20:00,906.61,906.61,905.08,906.49,900.0,906.61,906.61,905.08,906.49,900.0
2022-08-24 14:25:00,906.27,906.27,905.13,905.62,1142.0,906.27,906.27,905.13,905.62,1142.0
2022-08-24 14:30:00,904.94,904.94,902.0,903.03,2998.0,904.94,904.94,902.0,903.03,2998.0
2022-08-24 14:35:00,901.85,903.44,901.85,903.19,1143.0,901.85,903.44,901.85,903.19,1143.0
2022-08-24 14:40:00,903.62,903.95,901.74,901.74,900.0,903.62,903.95,901.74,901.74,900.0
2022-08-24 14:45:00,901.42,902.02,900.6,902.02,1230.0,901.42,902.02,900.6,902.02,1230.0
2022-08-24 14:50:00,902.11,902.74,902.08,902.08,623.0,902.11,902.74,902.08,902.08,623.0
2022-08-24 14:55:00,902.72,903.73,902.72,903.73,700.0,902.72,903.73,902.72,903.73,700.0
2022-08-24 15:00:00,904.31,904.31,902.88,903.63,1500.0,904.31,904.31,902.88,903.63,1500.0
2022-08-24 15:05:00,904.38,905.04,903.88,903.88,500.0,904.38,905.04,903.88,903.88,500.0
2022-08-24 15:10:00,903.67,904.0,902.98,904.0,1293.0,903.67,904.0,902.98,904.0,1293.0
2022-08-24 15:15:00,903.62,904.4,902.19,904.3,900.0,903.62,904.4,902.19,904.3,900.0
2022-08-24 15:20:00,904.4,904.98,903.62,904.61,1500.0,904.4,904.98,903.62,904.61,1500.0
2022-08-24 15:25:00,904.31,905.85,904.31,904.74,1360.0,904.31,905.85,904.31,904.74,1360.0
2022-08-24 15:30:00,904.36,905.43,903.94,903.94,2023.0,904.36,905.43,903.94,903.94,2023.0
2022-08-24 15:35:00,905.0,906.8,904.68,906.8,1630.0,905.0,906.8,904.68,906.8,1630.0
2022-08-24 15:40:00,906.18,906.18,903.22,904.1,6206.0,906.18,906.18,903.22,904.1,6206.0
2022-08-24 15:45:00,904.1,904.25,902.02,902.59,4034.0,904.1,904.25,902.02,902.59,4034.0
2022-08-24 15:50:00,902.63,902.63,899.12,900.92,4200.0,902.63,902.63,899.12,900.92,4200.0
2022-08-24 15:55:00,899.77,899.78,897.7,898.43,8729.0,899.77,899.78,897.7,898.43,8729.0
2022-08-25 09:30:00,909.02,914.02,906.4,907.31,6308.0,909.02,914.02,906.4,907.31,6308.0
2022-08-25 09:35:00,909.54,910.0,903.0,904.82,3180.0,909.54,910.0,903.0,904.82,3180.0
2022-08-25 09:40:00,902.52,907.61,899.0,904.76,1792.0,902.52,907.61,899.0,904.76,1792.0
2022-08-25 09:45:00,899.44,905.7,898.0,900.03,3201.0,899.44,905.7,898.0,900.03,3201.0
2022-08-25 09:50:00,898.37,903.05,896.1,902.02,6108.0,898.37,903.05,896.1,902.02,6108.0
2022-08-25 09:55:00,901.82,917.77,901.82,908.2,9225.0,901.82,917.77,901.82,908.2,9225.0
2022-08-25 10:00:00,912.65,916.07,910.44,913.48,4780.0,912.65,916.07,910.44,913.48,4780.0
2022-08-25 10:05:00,913.63,913.63,908.05,910.19,3583.0,913.63,913.63,908.05,910.19,3583.0
2022-08-25 10:10:00,909.9,909.9,905.34,905.95,5296.0,909.9,909.9,905.34,905.95,5296.0
2022-08-25 10:15:00,907.1,911.88,905.61,906.05,2984.0,907.1,911.88,905.61,906.05,2984.0
2022-08-25 10:20:00,906.44,909.58,906.44,909.58,1161.0,906.44,909.58,906.44,909.58,1161.0
2022-08-25 10:25:00,909.68,910.85,908.24,910.54,2591.0,909.68,910.85,908.24,910.54,2591.0
2022-08-25 10:30:00,911.16,911.98,910.4,911.35,1505.0,911.16,911.98,910.4,911.35,1505.0
2022-08-25 10:35:00,909.0,911.45,909.0,911.39,2201.0,909.0,911.45,909.0,911.39,2201.0
2022-08-25 10:40:00,911.39,916.44,910.25,915.26,4282.0,911.39,916.44,910.25,915.26,4282.0
2022-08-25 10:45:00,914.44,915.34,911.32,914.98,4200.0,914.44,915.34,911.32,914.98,4200.0
2022-08-25 10:50:00,913.46,914.4,910.15,910.58,1542.0,913.46,914.4,910.15,910.58,1542.0
2022-08-25 10:55:00,908.26,910.0,908.26,909.82,1050.0,908.26,910.0,908.26,909.82,1050.0
2022-08-25 11:00:00,909.0,909.11,906.88,908.42,3549.0,909.0,909.11,906.88,908.42,3549.0
2022-08-25 11:05:00,907.52,907.77,905.39,907.77,1018.0,907.52,907.77,905.39,907.77,1018.0
2022-08-25 11:10:00,907.23,908.57,905.48,905.48,860.0,907.23,908.57,905.48,905.48,860.0
2022-08-25 11:15:00,904.23,905.23,902.3,905.0,2611.0,904.23,905.23,902.3,905.0,2611.0
2022-08-25 11:20:00,904.74,904.74,898.96,900.37,1227.0,904.74,904.74,898.96,900.37,1227.0
2022-08-25 11:25:00,898.56,902.0,898.56,901.7,1299.0,898.56,902.0,898.56,901.7,1299.0
2022-08-25 11:30:00,901.88,903.36,901.55,902.11,2632.0,901.88,903.36,901.55,902.11,2632.0
2022-08-25 11:35:00,903.07,903.19,900.83,900.98,1300.0,903.07,903.19,900.83,900.98,1300.0
2022-08-25 11:40:00,902.65,903.0,900.94,901.33,639.0,902.65,903.0,900.94,901.33,639.0
2022-08-25 11:45:00,901.78,903.0,900.15,903.0,625.0,901.78,903.0,900.15,903.0,625.0
2022-08-25 11:50:00,902.13,903.96,902.13,903.44,637.0,902.13,903.96,902.13,903.44,637.0
2022-08-25 11:55:00,901.69,905.0,900.77,905.0,2254.0,901.69,905.0,900.77,905.0,2254.0
2022-08-25 12:00:00,905.0,905.0,902.34,903.5,1217.0,905.0,905.0,902.34,903.5,1217.0
2022-08-25 12:05:00,903.63,905.5,903.38,903.65,900.0,903.63,905.5,903.38,903.65,900.0
2022-08-25 12:10:00,901.36,901.82,900.0,900.0,675.0,901.36,901.82,900.0,900.0,675.0
2022-08-25 12:15:00,899.48,901.62,899.48,901.27,700.0,899.48,901.62,899.48,901.27,700.0
2022-08-25 12:20:00,901.27,901.27,900.04,900.04,820.0,901.27,901.27,900.04,900.04,820.0
2022-08-25 12:25:00,900.12,903.46,900.12,902.57,1080.0,900.12,903.46,900.12,902.57,1080.0
2022-08-25 12:30:00,902.58,902.58,900.25,901.27,1146.0,902.58,902.58,900.25,901.27,1146.0
2022-08-25 12:35:00,901.31,901.31,900.74,900.92,400.0,901.31,901.31,900.74,900.92,400.0
2022-08-25 12:40:00,901.06,901.12,899.42,901.12,1100.0,901.06,901.12,899.42,901.12,1100.0
2022-08-25 12:45:00,902.97,902.97,899.0,899.0,1090.0,902.97,902.97,899.0,899.0,1090.0
2022-08-25 12:50:00,899.63,900.71,899.0,899.86,1135.0,899.63,900.71,899.0,899.86,1135.0
2022-08-25 12:55:00,900.0,901.0,900.0,901.0,600.0,900.0,901.0,900.0,901.0,600.0
2022-08-25 13:00:00,902.0,904.76,900.69,904.76,1550.0,902.0,904.76,900.69,904.76,1550.0
2022-08-25 13:05:00,905.07,905.07,902.73,902.74,1305.0,905.07,905.07,902.73,902.74,1305.0
2022-08-25 13:10:00,901.62,903.0,901.61,902.2,1195.0,901.62,903.0,901.61,902.2,1195.0
2022-08-25 13:15:00,903.48,904.1,903.48,904.1,500.0,903.48,904.1,903.48,904.1,500.0
2022-08-25 13:20:00,904.97,907.43,904.91,907.1,1727.0,904.97,907.43,904.91,907.1,1727.0
2022-08-25 13:25:00,906.88,909.46,906.88,908.39,1281.0,906.88,909.46,906.88,908.39,1281.0
2022-08-25 13:30:00,909.0,909.97,909.0,909.97,900.0,909.0,909.97,909.0,909.97,900.0
2022-08-25 13:35:00,911.02,911.02,908.61,909.5,1779.0,911.02,911.02,908.61,909.5,1779.0
2022-08-25 13:40:00,910.0,910.22,909.0,909.11,1158.0,910.0,910.22,909.0,909.11,1158.0
2022-08-25 13:45:00,909.09,910.37,908.19,909.44,800.0,909.09,910.37,908.19,909.44,800.0
2022-08-25 13:50:00,909.44,910.94,908.34,910.94,2130.0,909.44,910.94,908.34,910.94,2130.0
2022-08-25 13:55:00,910.12,910.39,909.13,909.46,687.0,910.12,910.39,909.13,909.46,687.0
2022-08-25 14:00:00,909.26,913.23,909.26,912.0,4047.0,909.26,913.23,909.26,912.0,4047.0
2022-08-25 14:05:00,912.0,912.0,911.26,911.26,400.0,912.0,912.0,911.26,911.26,400.0
2022-08-25 14:10:00,911.34,913.03,911.14,913.03,1275.0,911.34,913.03,911.14,913.03,1275.0
2022-08-25 14:15:00,913.4,913.8,912.46,912.46,710.0,913.4,913.8,912.46,912.46,710.0
2022-08-25 14:20:00,913.82,913.95,913.38,913.6,1520.0,913.82,913.95,913.38,913.6,1520.0
2022-08-25 14:25:00,913.6,914.57,913.15,913.15,1467.0,913.6,914.57,913.15,913.15,1467.0
2022-08-25 14:30:00,914.0,914.0,912.88,913.59,800.0,914.0,914.0,912.88,913.59,800.0
2022-08-25 14:35:00,912.88,912.88,910.17,911.11,900.0,912.88,912.88,910.17,911.11,900.0
2022-08-25 14:40:00,910.61,911.15,908.25,910.05,1999.0,910.61,911.15,908.25,910.05,1999.0
2022-08-25 14:45:00,909.61,909.61,907.5,908.56,1003.0,909.61,909.61,907.5,908.56,1003.0
2022-08-25 14:50:00,908.48,908.99,906.37,908.99,3803.0,908.48,908.99,906.37,908.99,3803.0
2022-08-25 14:55:00,910.47,911.7,910.47,911.41,1100.0,910.47,911.7,910.47,911.41,1100.0
2022-08-25 15:00:00,911.16,911.38,910.34,911.0,807.0,911.16,911.38,910.34,911.0,807.0
2022-08-25 15:05:00,910.74,911.33,907.5,907.5,1311.0,910.74,911.33,907.5,907.5,1311.0
2022-08-25 15:10:00,908.39,909.52,907.5,909.0,1235.0,908.39,909.52,907.5,909.0,1235.0
2022-08-25 15:15:00,909.24,910.33,908.98,909.32,1300.0,909.24,910.33,908.98,909.32,1300.0
2022-08-25 15:20:00,910.13,911.37,909.92,911.37,1007.0,910.13,911.37,909.92,911.37,1007.0
2022-08-25 15:25:00,911.26,912.69,909.92,911.89,850.0,911.26,912.69,909.92,911.89,850.0
2022-08-25 15:30:00,912.44,912.44,910.55,910.96,1315.0,912.44,912.44,910.55,910.96,1315.0
2022-08-25 15:35:00,910.86,913.56,910.25,913.56,1716.0,910.86,913.56,910.25,913.56,1716.0
2022-08-25 15:40:00,913.87,915.76,913.3,915.27,4919.0,913.87,915.76,913.3,915.27,4919.0
2022-08-25 15:45:00,915.8,917.1,914.85,916.73,5131.0,915.8,917.1,914.85,916.73,5131.0
2022-08-25 15:50:00,916.26,919.06,915.61,918.89,9215.0,916.26,919.06,915.61,918.89,9215.0
2022-08-25 15:55:00,918.41,919.84,916.03,919.18,19259.0,918.41,919.84,916.03,919.18,19259.0
2022-08-26 09:30:00,923.82,934.6,919.8,931.25,13728.0,923.82,934.6,919.8,931.25,13728.0
2022-08-26 09:35:00,931.99,932.99,920.09,925.68,2792.0,931.99,932.99,920.09,925.68,2792.0
2022-08-26 09:40:00,924.51,925.33,915.0,918.99,7539.0,924.51,925.33,915.0,918.99,7539.0
2022-08-26 09:45:00,918.17,918.17,915.0,915.0,4925.0,918.17,918.17,915.0,915.0,4925.0
2022-08-26 09:50:00,912.16,917.9,908.01,910.01,7383.0,912.16,917.9,908.01,910.01,7383.0
2022-08-26 09:55:00,909.7,912.73,908.0,908.0,2164.0,909.7,912.73,908.0,908.0,2164.0
2022-08-26 10:00:00,905.0,906.31,892.03,896.0,5238.0,905.0,906.31,892.03,896.0,5238.0
2022-08-26 10:05:00,894.02,919.08,891.0,916.43,9937.0,894.02,919.08,891.0,916.43,9937.0
2022-08-26 10:10:00,919.92,921.18,910.21,913.77,14090.0,919.92,921.18,910.21,913.77,14090.0
2022-08-26 10:15:00,914.73,921.72,913.0,920.22,6733.0,914.73,921.72,913.0,920.22,6733.0
2022-08-26 10:20:00,916.96,916.96,903.9,904.0,4265.0,916.96,916.96,903.9,904.0,4265.0
2022-08-26 10:25:00,906.22,906.22,897.05,899.01,4344.0,906.22,906.22,897.05,899.01,4344.0
2022-08-26 10:30:00,897.64,897.64,891.15,892.72,2627.0,897.64,897.64,891.15,892.72,2627.0
2022-08-26 10:35:00,893.5,894.09,888.01,890.01,5289.0,893.5,894.09,888.01,890.01,5289.0
2022-08-26 10:40:00,891.46,896.69,891.22,894.4,2810.0,891.46,896.69,891.22,894.4,2810.0
2022-08-26 10:45:00,893.29,898.94,893.29,898.0,1947.0,893.29,898.94,893.29,898.0,1947.0
2022-08-26 10:50:00,896.5,896.53,894.0,894.0,2052.0,896.5,896.53,894.0,894.0,2052.0
2022-08-26 10:55:00,894.8,895.61,892.0,893.9,1100.0,894.8,895.61,892.0,893.9,1100.0
2022-08-26 11:00:00,893.59,893.59,888.0,888.0,3732.0,893.59,893.59,888.0,888.0,3732.0
2022-08-26 11:05:00,886.52,888.44,882.82,885.83,2395.0,886.52,888.44,882.82,885.83,2395.0
2022-08-26 11:10:00,884.12,886.02,884.11,885.0,3027.0,884.12,886.02,884.11,885.0,3027.0
2022-08-26 11:15:00,884.46,884.46,880.23,881.64,1207.0,884.46,884.46,880.23,881.64,1207.0
2022-08-26 11:20:00,880.98,884.33,879.23,884.03,2600.0,880.98,884.33,879.23,884.03,2600.0
2022-08-26 11:25:00,884.11,886.0,883.86,885.5,1442.0,884.11,886.0,883.86,885.5,1442.0
2022-08-26 11:30:00,884.34,888.69,883.92,888.69,4296.0,884.34,888.69,883.92,888.69,4296.0
2022-08-26 11:35:00,888.0,889.12,886.52,886.52,700.0,888.0,889.12,886.52,886.52,700.0
2022-08-26 11:40:00,884.51,884.51,883.52,883.9,594.0,884.51,884.51,883.52,883.9,594.0
2022-08-26 11:45:00,884.84,887.66,884.5,887.66,2234.0,884.84,887.66,884.5,887.66,2234.0
2022-08-26 11:50:00,886.7,889.38,886.45,888.3,918.0,886.7,889.38,886.45,888.3,918.0
2022-08-26 11:55:00,884.4,885.57,883.51,884.13,937.0,884.4,885.57,883.51,884.13,937.0
2022-08-26 12:00:00,885.07,885.07,882.18,883.02,2300.0,885.07,885.07,882.18,883.02,2300.0
2022-08-26 12:05:00,884.65,884.66,881.98,883.0,524.0,884.65,884.66,881.98,883.0,524.0
2022-08-26 12:10:00,882.01,882.01,882.01,882.01,998.0,882.01,882.01,882.01,882.01,998.0
2022-08-26 12:15:00,883.7,884.38,882.0,882.0,1679.0,883.7,884.38,882.0,882.0,1679.0
2022-08-26 12:20:00,881.0,881.0,880.0,880.0,537.0,881.0,881.0,880.0,880.0,537.0
2022-08-26 12:25:00,880.14,880.32,880.0,880.0,550.0,880.14,880.32,880.0,880.0,550.0
2022-08-26 12:30:00,881.01,881.01,879.61,879.62,300.0,881.01,881.01,879.61,879.62,300.0
2022-08-26 12:35:00,879.6,883.0,879.6,883.0,600.0,879.6,883.0,879.6,883.0,600.0
2022-08-26 12:40:00,882.98,884.05,881.0,884.05,1513.0,882.98,884.05,881.0,884.05,1513.0
2022-08-26 12:45:00,882.67,882.67,882.66,882.67,100.0,882.67,882.67,882.66,882.67,100.0
2022-08-26 12:50:00,882.0,882.0,882.0,882.0,312.0,882.0,882.0,882.0,882.0,312.0
2022-08-26 12:55:00,883.79,886.95,883.79,886.95,550.0,883.79,886.95,883.79,886.95,550.0
2022-08-26 13:00:00,886.03,887.22,885.53,887.22,600.0,886.03,887.22,885.53,887.22,600.0
2022-08-26 13:05:00,886.54,886.54,886.54,886.54,100.0,886.54,886.54,886.54,886.54,100.0
2022-08-26 13:10:00,887.51,887.51,885.43,886.0,900.0,887.51,887.51,885.43,886.0,900.0
2022-08-26 13:15:00,886.71,887.23,885.95,886.0,1459.0,886.71,887.23,885.95,886.0,1459.0
2022-08-26 13:20:00,886.04,886.04,886.03,886.04,100.0,886.04,886.04,886.03,886.04,100.0
2022-08-26 13:25:00,886.76,887.38,886.76,887.38,200.0,886.76,887.38,886.76,887.38,200.0
2022-08-26 13:30:00,886.27,886.89,885.73,885.73,1100.0,886.27,886.89,885.73,885.73,1100.0
2022-08-26 13:35:00,886.26,886.26,885.17,885.17,1313.0,886.26,886.26,885.17,885.17,1313.0
2022-08-26 13:40:00,884.51,885.68,883.01,883.01,1460.0,884.51,885.68,883.01,883.01,1460.0
2022-08-26 13:45:00,884.42,885.81,884.42,885.73,900.0,884.42,885.81,884.42,885.73,900.0
2022-08-26 13:50:00,885.02,885.13,883.7,885.13,300.0,885.02,885.13,883.7,885.13,300.0
2022-08-26 13:55:00,886.1,886.1,885.09,885.13,683.0,886.1,886.1,885.09,885.13,683.0
2022-08-26 14:00:00,883.03,885.18,883.03,885.04,486.0,883.03,885.18,883.03,885.04,486.0
2022-08-26 14:05:00,884.37,884.37,883.9,883.9,611.0,884.37,884.37,883.9,883.9,611.0
2022-08-26 14:10:00,884.0,884.23,883.14,884.23,1312.0,884.0,884.23,883.14,884.23,1312.0
2022-08-26 14:15:00,883.29,883.74,882.67,882.7,1523.0,883.29,883.74,882.67,882.7,1523.0
2022-08-26 14:20:00,883.47,884.19,883.0,883.0,700.0,883.47,884.19,883.0,883.0,700.0
2022-08-26 14:25:00,881.86,882.64,881.5,881.5,891.0,881.86,882.64,881.5,881.5,891.0
2022-08-26 14:30:00,881.81,883.83,881.81,883.83,1450.0,881.81,883.83,881.81,883.83,1450.0
2022-08-26 14:35:00,882.59,884.53,882.28,884.53,600.0,882.59,884.53,882.28,884.53,600.0
2022-08-26 14:40:00,884.65,884.65,882.76,883.02,1936.0,884.65,884.65,882.76,883.02,1936.0
2022-08-26 14:45:00,884.01,884.47,883.0,883.51,1999.0,884.01,884.47,883.0,883.51,1999.0
2022-08-26 14:50:00,883.93,884.13,883.77,883.94,400.0,883.93,884.13,883.77,883.94,400.0
2022-08-26 14:55:00,883.62,886.12,882.9,885.43,1596.0,883.62,886.12,882.9,885.43,1596.0
2022-08-26 15:00:00,885.83,886.15,885.09,885.1,900.0,885.83,886.15,885.09,885.1,900.0
2022-08-26 15:05:00,885.13,885.78,882.2,882.2,1834.0,885.13,885.78,882.2,882.2,1834.0
2022-08-26 15:10:00,882.43,884.11,881.07,884.11,1810.0,882.43,884.11,881.07,884.11,1810.0
2022-08-26 15:15:00,885.91,886.77,885.5,885.53,929.0,885.91,886.77,885.5,885.53,929.0
2022-08-26 15:20:00,885.24,885.24,882.86,883.32,1500.0,885.24,885.24,882.86,883.32,1500.0
2022-08-26 15:25:00,883.4,884.79,883.39,883.55,1511.0,883.4,884.79,883.39,883.55,1511.0
2022-08-26 15:30:00,882.51,883.79,882.18,883.57,2284.0,882.51,883.79,882.18,883.57,2284.0
2022-08-26 15:35:00,882.7,882.99,881.9,882.4,3827.0,882.7,882.99,881.9,882.4,3827.0
2022-08-26 15:40:00,882.4,883.05,880.63,881.11,9432.0,882.4,883.05,880.63,881.11,9432.0
2022-08-26 15:45:00,881.2,882.65,880.53,881.02,4645.0,881.2,882.65,880.53,881.02,4645.0
2022-08-26 15:50:00,881.03,881.44,880.0,880.69,9431.0,881.03,881.44,880.0,880.69,9431.0
2022-08-26 15:55:00,880.29,880.99,877.79,877.79,15023.0,880.29,880.99,877.79,877.79,15023.0
2022-08-29 09:30:00,854.01,876.42,853.28,876.42,12066.0,854.01,876.42,853.28,876.42,12066.0
2022-08-29 09:35:00,874.01,883.61,870.73,883.13,5960.0,874.01,883.61,870.73,883.13,5960.0
2022-08-29 09:40:00,884.41,891.62,880.36,881.45,7979.0,884.41,891.62,880.36,881.45,7979.0
2022-08-29 09:45:00,878.9,884.85,874.13,879.58,3519.0,878.9,884.85,874.13,879.58,3519.0
2022-08-29 09:50:00,883.76,887.71,879.6,884.87,3641.0,883.76,887.71,879.6,884.87,3641.0
2022-08-29 09:55:00,885.17,885.88,874.59,874.59,2037.0,885.17,885.88,874.59,874.59,2037.0
2022-08-29 10:00:00,876.14,879.85,874.01,874.41,2924.0,876.14,879.85,874.01,874.41,2924.0
2022-08-29 10:05:00,875.34,882.73,874.9,881.0,2845.0,875.34,882.73,874.9,881.0,2845.0
2022-08-29 10:10:00,881.22,885.04,878.49,880.42,1650.0,881.22,885.04,878.49,880.42,1650.0
2022-08-29 10:15:00,880.84,890.0,880.84,890.0,3018.0,880.84,890.0,880.84,890.0,3018.0
2022-08-29 10:20:00,885.32,887.02,883.65,886.0,2993.0,885.32,887.02,883.65,886.0,2993.0
2022-08-29 10:25:00,883.0,883.0,880.11,880.14,1026.0,883.0,883.0,880.11,880.14,1026.0
2022-08-29 10:30:00,882.9,882.9,877.7,878.32,1125.0,882.9,882.9,877.7,878.32,1125.0
2022-08-29 10:35:00,878.35,878.97,875.0,875.63,1925.0,878.35,878.97,875.0,875.63,1925.0
2022-08-29 10:40:00,872.82,879.09,872.82,877.88,1201.0,872.82,879.09,872.82,877.88,1201.0
2022-08-29 10:45:00,878.81,878.94,876.83,878.94,2550.0,878.81,878.94,876.83,878.94,2550.0
2022-08-29 10:50:00,879.97,879.97,874.0,875.0,827.0,879.97,879.97,874.0,875.0,827.0
2022-08-29 10:55:00,875.0,875.0,871.53,873.53,802.0,875.0,875.0,871.53,873.53,802.0
2022-08-29 11:00:00,873.29,875.28,873.29,875.13,906.0,873.29,875.28,873.29,875.13,906.0
2022-08-29 11:05:00,873.28,873.79,867.75,871.28,2833.0,873.28,873.79,867.75,871.28,2833.0
2022-08-29 11:10:00,873.33,873.33,870.83,870.83,895.0,873.33,873.33,870.83,870.83,895.0
2022-08-29 11:15:00,872.93,874.41,872.85,873.82,1213.0,872.93,874.41,872.85,873.82,1213.0
2022-08-29 11:20:00,875.0,877.0,875.0,876.99,550.0,875.0,877.0,875.0,876.99,550.0
2022-08-29 11:25:00,877.01,878.1,875.08,875.64,900.0,877.01,878.1,875.08,875.64,900.0
2022-08-29 11:30:00,874.24,877.86,871.0,877.86,1100.0,874.24,877.86,871.0,877.86,1100.0
2022-08-29 11:35:00,877.67,877.67,874.3,874.3,300.0,877.67,877.67,874.3,874.3,300.0
2022-08-29 11:40:00,873.74,874.33,871.86,873.14,1000.0,873.74,874.33,871.86,873.14,1000.0
2022-08-29 11:45:00,873.17,876.75,872.27,875.35,1100.0,873.17,876.75,872.27,875.35,1100.0
2022-08-29 11:50:00,873.96,876.12,873.52,875.92,700.0,873.96,876.12,873.52,875.92,700.0
2022-08-29 11:55:00,875.46,878.18,875.01,878.18,1087.0,875.46,878.18,875.01,878.18,1087.0
2022-08-29 12:00:00,879.85,882.18,879.0,882.17,885.0,879.85,882.18,879.0,882.17,885.0
2022-08-29 12:05:00,881.12,881.12,879.7,880.55,1000.0,881.12,881.12,879.7,880.55,1000.0
2022-08-29 12:10:00,880.3,881.0,880.3,881.0,369.0,880.3,881.0,880.3,881.0,369.0
2022-08-29 12:15:00,882.61,882.92,880.27,881.86,600.0,882.61,882.92,880.27,881.86,600.0
2022-08-29 12:20:00,883.46,883.46,883.45,883.46,100.0,883.46,883.46,883.45,883.46,100.0
2022-08-29 12:25:00,882.09,882.09,879.92,879.93,625.0,882.09,882.09,879.92,879.93,625.0
2022-08-29 12:30:00,877.74,878.77,877.7,878.77,652.0,877.74,878.77,877.7,878.77,652.0
2022-08-29 12:35:00,878.47,878.47,877.0,877.5,1564.0,878.47,878.47,877.0,877.5,1564.0
2022-08-29 12:40:00,876.47,878.21,876.47,878.2,400.0,876.47,878.21,876.47,878.2,400.0
2022-08-29 12:45:00,875.47,880.47,875.47,880.47,700.0,875.47,880.47,875.47,880.47,700.0
2022-08-29 12:50:00,881.59,885.0,881.5,882.67,2600.0,881.59,885.0,881.5,882.67,2600.0
2022-08-29 12:55:00,882.52,883.17,880.42,881.99,825.0,882.52,883.17,880.42,881.99,825.0
2022-08-29 13:00:00,881.99,884.9,881.99,884.9,300.0,881.99,884.9,881.99,884.9,300.0
2022-08-29 13:05:00,884.3,886.0,883.51,885.27,1284.0,884.3,886.0,883.51,885.27,1284.0
2022-08-29 13:10:00,884.18,884.87,881.07,881.51,3319.0,884.18,884.87,881.07,881.51,3319.0
2022-08-29 13:15:00,881.54,881.54,878.68,879.31,1550.0,881.54,881.54,878.68,879.31,1550.0
2022-08-29 13:20:00,880.0,880.93,879.34,880.48,1906.0,880.0,880.93,879.34,880.48,1906.0
2022-08-29 13:25:00,879.01,880.3,878.24,880.3,1200.0,879.01,880.3,878.24,880.3,1200.0
2022-08-29 13:30:00,881.34,882.46,881.06,881.06,1307.0,881.34,882.46,881.06,881.06,1307.0
2022-08-29 13:35:00,882.73,883.46,881.27,881.27,2384.0,882.73,883.46,881.27,881.27,2384.0
2022-08-29 13:40:00,881.21,884.9,880.51,884.2,1329.0,881.21,884.9,880.51,884.2,1329.0
2022-08-29 13:45:00,885.26,886.24,883.49,883.5,973.0,885.26,886.24,883.49,883.5,973.0
2022-08-29 13:50:00,883.45,884.72,883.18,884.72,500.0,883.45,884.72,883.18,884.72,500.0
2022-08-29 13:55:00,885.52,887.49,885.52,887.13,1013.0,885.52,887.49,885.52,887.13,1013.0
2022-08-29 14:00:00,885.48,885.82,885.48,885.82,500.0,885.48,885.82,885.48,885.82,500.0
2022-08-29 14:05:00,884.41,886.21,884.41,885.3,1600.0,884.41,886.21,884.41,885.3,1600.0
2022-08-29 14:10:00,884.76,888.0,884.76,886.81,2715.0,884.76,888.0,884.76,886.81,2715.0
2022-08-29 14:15:00,886.76,887.04,882.9,882.9,2016.0,886.76,887.04,882.9,882.9,2016.0
2022-08-29 14:20:00,883.09,884.49,883.09,884.49,580.0,883.09,884.49,883.09,884.49,580.0
2022-08-29 14:25:00,884.24,884.53,882.8,882.8,600.0,884.24,884.53,882.8,882.8,600.0
2022-08-29 14:30:00,882.22,884.63,882.22,884.63,500.0,882.22,884.63,882.22,884.63,500.0
2022-08-29 14:35:00,884.63,885.64,884.13,884.46,626.0,884.63,885.64,884.13,884.46,626.0
2022-08-29 14:40:00,883.4,885.37,883.4,885.37,600.0,883.4,885.37,883.4,885.37,600.0
2022-08-29 14:45:00,885.0,885.99,884.73,885.99,823.0,885.0,885.99,884.73,885.99,823.0
2022-08-29 14:50:00,884.33,884.51,883.5,883.54,810.0,884.33,884.51,883.5,883.54,810.0
2022-08-29 14:55:00,883.75,886.0,882.16,886.0,2305.0,883.75,886.0,882.16,886.0,2305.0
2022-08-29 15:00:00,886.16,887.87,886.0,887.0,700.0,886.16,887.87,886.0,887.0,700.0
2022-08-29 15:05:00,885.98,886.09,882.82,883.62,1624.0,885.98,886.09,882.82,883.62,1624.0
2022-08-29 15:10:00,883.72,886.32,883.72,886.32,1200.0,883.72,886.32,883.72,886.32,1200.0
2022-08-29 15:15:00,886.3,886.73,884.87,884.87,1000.0,886.3,886.73,884.87,884.87,1000.0
2022-08-29 15:20:00,884.6,884.6,881.25,882.2,805.0,884.6,884.6,881.25,882.2,805.0
2022-08-29 15:25:00,880.55,881.52,880.06,880.72,1600.0,880.55,881.52,880.06,880.72,1600.0
2022-08-29 15:30:00,880.15,880.15,878.11,880.08,2707.0,880.15,880.15,878.11,880.08,2707.0
2022-08-29 15:35:00,879.37,880.83,878.31,880.83,1510.0,879.37,880.83,878.31,880.83,1510.0
2022-08-29 15:40:00,880.76,882.5,880.63,882.07,910.0,880.76,882.5,880.63,882.07,910.0
2022-08-29 15:45:00,881.54,881.54,879.22,880.12,1532.0,881.54,881.54,879.22,880.12,1532.0
2022-08-29 15:50:00,879.0,879.96,876.43,877.27,2316.0,879.0,879.96,876.43,877.27,2316.0
2022-08-29 15:55:00,877.13,878.42,875.13,876.39,5542.0,877.13,878.42,875.13,876.39,5542.0
2022-08-30 09:30:00,890.0,902.27,888.79,898.6,9563.0,890.0,902.27,888.79,898.6,9563.0
2022-08-30 09:35:00,902.02,903.45,891.02,894.35,3563.0,902.02,903.45,891.02,894.35,3563.0
2022-08-30 09:40:00,889.03,890.0,884.55,884.74,2302.0,889.03,890.0,884.55,884.74,2302.0
2022-08-30 09:45:00,887.03,889.35,882.62,888.27,8760.0,887.03,889.35,882.62,888.27,8760.0
2022-08-30 09:50:00,884.01,889.0,881.13,882.1,5734.0,884.01,889.0,881.13,882.1,5734.0
2022-08-30 09:55:00,881.66,881.81,874.73,879.8,9938.0,881.66,881.81,874.73,879.8,9938.0
2022-08-30 10:00:00,878.84,884.63,877.07,883.68,3395.0,878.84,884.63,877.07,883.68,3395.0
2022-08-30 10:05:00,879.94,881.52,868.6,872.66,8373.0,879.94,881.52,868.6,872.66,8373.0
2022-08-30 10:10:00,873.32,874.73,869.62,871.29,4931.0,873.32,874.73,869.62,871.29,4931.0
2022-08-30 10:15:00,870.61,871.92,868.19,870.68,1450.0,870.61,871.92,868.19,870.68,1450.0
2022-08-30 10:20:00,872.35,872.44,867.74,867.76,2904.0,872.35,872.44,867.74,867.76,2904.0
2022-08-30 10:25:00,866.0,870.19,865.62,867.44,950.0,866.0,870.19,865.62,867.44,950.0
2022-08-30 10:30:00,867.48,868.93,859.41,860.47,1300.0,867.48,868.93,859.41,860.47,1300.0
2022-08-30 10:35:00,857.93,860.35,857.7,858.5,2589.0,857.93,860.35,857.7,858.5,2589.0
2022-08-30 10:40:00,859.57,859.99,857.0,857.01,2131.0,859.57,859.99,857.0,857.01,2131.0
2022-08-30 10:45:00,858.45,858.45,855.02,855.39,4051.0,858.45,858.45,855.02,855.39,4051.0
2022-08-30 10:50:00,859.3,863.6,858.81,862.27,2340.0,859.3,863.6,858.81,862.27,2340.0
2022-08-30 10:55:00,863.0,865.0,862.14,865.0,2488.0,863.0,865.0,862.14,865.0,2488.0
2022-08-30 11:00:00,864.11,866.1,861.68,861.68,1000.0,864.11,866.1,861.68,861.68,1000.0
2022-08-30 11:05:00,862.55,865.06,862.2,862.31,600.0,862.55,865.06,862.2,862.31,600.0
2022-08-30 11:10:00,861.08,861.08,855.64,857.48,2217.0,861.08,861.08,855.64,857.48,2217.0
2022-08-30 11:15:00,857.7,858.53,856.25,857.0,2130.0,857.7,858.53,856.25,857.0,2130.0
2022-08-30 11:20:00,858.0,858.0,855.0,857.01,800.0,858.0,858.0,855.0,857.01,800.0
2022-08-30 11:25:00,855.45,858.0,855.21,855.68,2712.0,855.45,858.0,855.21,855.68,2712.0
2022-08-30 11:30:00,859.82,859.82,859.82,859.82,100.0,859.82,859.82,859.82,859.82,100.0
2022-08-30 11:35:00,860.19,861.79,856.31,858.28,1801.0,860.19,861.79,856.31,858.28,1801.0
2022-08-30 11:40:00,857.7,858.42,853.87,855.79,4407.0,857.7,858.42,853.87,855.79,4407.0
2022-08-30 11:45:00,856.71,856.71,853.29,854.29,2295.0,856.71,856.71,853.29,854.29,2295.0
2022-08-30 11:50:00,856.3,861.19,855.59,861.19,700.0,856.3,861.19,855.59,861.19,700.0
2022-08-30 11:55:00,861.0,863.0,860.0,860.0,1934.0,861.0,863.0,860.0,860.0,1934.0
2022-08-30 12:00:00,860.46,861.8,859.96,859.96,600.0,860.46,861.8,859.96,859.96,600.0
2022-08-30 12:05:00,862.19,863.4,861.67,861.68,845.0,862.19,863.4,861.67,861.68,845.0
2022-08-30 12:10:00,862.77,862.77,862.77,862.77,100.0,862.77,862.77,862.77,862.77,100.0
2022-08-30 12:15:00,865.0,865.77,861.59,861.59,1670.0,865.0,865.77,861.59,861.59,1670.0
2022-08-30 12:20:00,861.54,862.73,860.0,860.1,2138.0,861.54,862.73,860.0,860.1,2138.0
2022-08-30 12:25:00,859.0,859.02,855.11,856.5,5187.0,859.0,859.02,855.11,856.5,5187.0
2022-08-30 12:30:00,857.16,857.16,854.66,854.67,2282.0,857.16,857.16,854.66,854.67,2282.0
2022-08-30 12:35:00,855.73,857.9,855.73,857.9,1082.0,855.73,857.9,855.73,857.9,1082.0
2022-08-30 12:40:00,857.28,857.28,854.29,854.29,1421.0,857.28,857.28,854.29,854.29,1421.0
2022-08-30 12:45:00,851.96,856.71,851.17,856.71,2420.0,851.96,856.71,851.17,856.71,2420.0
2022-08-30 12:50:00,856.46,857.8,856.4,857.66,1369.0,856.46,857.8,856.4,857.66,1369.0
2022-08-30 12:55:00,857.67,858.49,857.23,857.28,2329.0,857.67,858.49,857.23,857.28,2329.0
2022-08-30 13:00:00,856.0,857.6,855.99,857.3,1205.0,856.0,857.6,855.99,857.3,1205.0
2022-08-30 13:05:00,858.05,859.52,855.35,855.35,2700.0,858.05,859.52,855.35,855.35,2700.0
2022-08-30 13:10:00,855.68,855.68,851.94,851.95,4000.0,855.68,855.68,851.94,851.95,4000.0
2022-08-30 13:15:00,851.88,853.42,850.61,851.38,2633.0,851.88,853.42,850.61,851.38,2633.0
2022-08-30 13:20:00,851.12,851.5,849.25,850.11,3220.0,851.12,851.5,849.25,850.11,3220.0
2022-08-30 13:25:00,850.5,851.22,850.07,850.07,2100.0,850.5,851.22,850.07,850.07,2100.0
2022-08-30 13:30:00,850.06,852.11,850.05,850.62,3000.0,850.06,852.11,850.05,850.62,3000.0
2022-08-30 13:35:00,850.15,851.83,849.5,851.26,3838.0,850.15,851.83,849.5,851.26,3838.0
2022-08-30 13:40:00,851.27,851.49,850.08,851.14,1542.0,851.27,851.49,850.08,851.14,1542.0
2022-08-30 13:45:00,850.88,853.02,850.88,851.93,10815.0,850.88,853.02,850.88,851.93,10815.0
2022-08-30 13:50:00,851.47,855.0,851.38,855.0,2628.0,851.47,855.0,851.38,855.0,2628.0
2022-08-30 13:55:00,853.68,853.94,851.46,852.57,1834.0,853.68,853.94,851.46,852.57,1834.0
2022-08-30 14:00:00,849.73,852.93,849.6,852.62,1342.0,849.73,852.93,849.6,852.62,1342.0
2022-08-30 14:05:00,852.94,854.73,851.68,852.29,1115.0,852.94,854.73,851.68,852.29,1115.0
2022-08-30 14:10:00,852.78,854.86,852.78,853.71,1282.0,852.78,854.86,852.78,853.71,1282.0
2022-08-30 14:15:00,854.8,855.18,853.45,853.85,631.0,854.8,855.18,853.45,853.85,631.0
2022-08-30 14:20:00,853.66,853.66,852.85,852.85,450.0,853.66,853.66,852.85,852.85,450.0
2022-08-30 14:25:00,852.63,852.75,851.27,851.83,800.0,852.63,852.75,851.27,851.83,800.0
2022-08-30 14:30:00,851.18,855.73,851.18,855.73,1410.0,851.18,855.73,851.18,855.73,1410.0
2022-08-30 14:35:00,854.19,854.19,852.82,852.82,2127.0,854.19,854.19,852.82,852.82,2127.0
2022-08-30 14:40:00,853.8,854.19,852.25,852.88,1800.0,853.8,854.19,852.25,852.88,1800.0
2022-08-30 14:45:00,852.88,853.72,852.48,853.47,1576.0,852.88,853.72,852.48,853.47,1576.0
2022-08-30 14:50:00,853.86,853.86,852.99,853.41,930.0,853.86,853.86,852.99,853.41,930.0
2022-08-30 14:55:00,853.22,855.51,853.22,855.51,400.0,853.22,855.51,853.22,855.51,400.0
2022-08-30 15:00:00,854.62,860.23,854.61,860.0,2815.0,854.62,860.23,854.61,860.0,2815.0
2022-08-30 15:05:00,860.75,861.83,859.56,861.66,1954.0,860.75,861.83,859.56,861.66,1954.0
2022-08-30 15:10:00,862.48,864.64,862.47,863.81,2986.0,862.48,864.64,862.47,863.81,2986.0
2022-08-30 15:15:00,864.28,864.88,862.84,863.81,1686.0,864.28,864.88,862.84,863.81,1686.0
2022-08-30 15:20:00,865.0,865.0,861.89,863.62,1967.0,865.0,865.0,861.89,863.62,1967.0
2022-08-30 15:25:00,863.09,863.09,861.03,861.58,1150.0,863.09,863.09,861.03,861.58,1150.0
2022-08-30 15:30:00,862.07,862.07,857.79,857.8,1772.0,862.07,862.07,857.79,857.8,1772.0
2022-08-30 15:35:00,858.63,860.45,858.63,860.45,1900.0,858.63,860.45,858.63,860.45,1900.0
2022-08-30 15:40:00,860.86,862.12,859.9,860.53,2808.0,860.86,862.12,859.9,860.53,2808.0
2022-08-30 15:45:00,859.78,859.8,857.95,859.03,2904.0,859.78,859.8,857.95,859.03,2904.0
2022-08-30 15:50:00,859.56,859.67,857.87,858.5,1782.0,859.56,859.67,857.87,858.5,1782.0
2022-08-30 15:55:00,858.96,862.71,858.96,861.8,4078.0,858.96,862.71,858.96,861.8,4078.0
2022-08-31 09:30:00,866.8,874.92,862.7,873.31,11596.0,866.8,874.92,862.7,873.31,11596.0
2022-08-31 09:35:00,869.47,875.9,864.0,874.76,5212.0,869.47,875.9,864.0,874.76,5212.0
2022-08-31 09:40:00,874.73,884.99,874.73,884.61,5121.0,874.73,884.99,874.73,884.61,5121.0
2022-08-31 09:45:00,886.29,886.29,871.05,877.94,15969.0,886.29,886.29,871.05,877.94,15969.0
2022-08-31 09:50:00,880.0,883.38,878.32,881.15,4254.0,880.0,883.38,878.32,881.15,4254.0
2022-08-31 09:55:00,881.15,881.79,869.39,869.39,5071.0,881.15,881.79,869.39,869.39,5071.0
2022-08-31 10:00:00,869.19,880.0,867.83,875.63,10890.0,869.19,880.0,867.83,875.63,10890.0
2022-08-31 10:05:00,876.0,877.61,874.55,876.84,3300.0,876.0,877.61,874.55,876.84,3300.0
2022-08-31 10:10:00,872.98,878.33,872.98,878.33,1864.0,872.98,878.33,872.98,878.33,1864.0
2022-08-31 10:15:00,877.84,877.84,870.65,870.65,5906.0,877.84,877.84,870.65,870.65,5906.0
2022-08-31 10:20:00,874.4,874.41,869.22,869.69,1135.0,874.4,874.41,869.22,869.69,1135.0
2022-08-31 10:25:00,869.24,871.58,868.22,868.22,2654.0,869.24,871.58,868.22,868.22,2654.0
2022-08-31 10:30:00,868.03,870.0,866.06,866.06,400.0,868.03,870.0,866.06,866.06,400.0
2022-08-31 10:35:00,866.95,868.44,863.35,863.36,2260.0,866.95,868.44,863.35,863.36,2260.0
2022-08-31 10:40:00,862.44,867.64,862.44,867.15,1047.0,862.44,867.64,862.44,867.15,1047.0
2022-08-31 10:45:00,868.13,869.69,866.85,869.3,1508.0,868.13,869.69,866.85,869.3,1508.0
2022-08-31 10:50:00,868.48,869.75,860.61,860.63,2196.0,868.48,869.75,860.61,860.63,2196.0
2022-08-31 10:55:00,860.61,861.0,858.21,858.5,1860.0,860.61,861.0,858.21,858.5,1860.0
2022-08-31 11:00:00,858.36,858.61,854.3,854.62,2674.0,858.36,858.61,854.3,854.62,2674.0
2022-08-31 11:05:00,854.23,858.55,851.63,857.97,5353.0,854.23,858.55,851.63,857.97,5353.0
2022-08-31 11:10:00,858.0,858.0,854.72,855.26,1972.0,858.0,858.0,854.72,855.26,1972.0
2022-08-31 11:15:00,855.51,858.57,853.67,858.57,1681.0,855.51,858.57,853.67,858.57,1681.0
2022-08-31 11:20:00,858.63,858.63,856.74,856.74,400.0,858.63,858.63,856.74,856.74,400.0
2022-08-31 11:25:00,859.22,859.22,857.57,858.6,400.0,859.22,859.22,857.57,858.6,400.0
2022-08-31 11:30:00,856.44,858.12,855.02,857.6,814.0,856.44,858.12,855.02,857.6,814.0
2022-08-31 11:35:00,858.01,862.06,858.0,862.06,1700.0,858.01,862.06,858.0,862.06,1700.0
2022-08-31 11:40:00,862.2,864.99,861.47,863.3,1685.0,862.2,864.99,861.47,863.3,1685.0
2022-08-31 11:45:00,863.01,863.26,861.56,861.56,1320.0,863.01,863.26,861.56,861.56,1320.0
2022-08-31 11:50:00,862.85,864.14,861.53,861.53,900.0,862.85,864.14,861.53,861.53,900.0
2022-08-31 11:55:00,862.9,863.0,861.87,862.2,845.0,862.9,863.0,861.87,862.2,845.0
2022-08-31 12:00:00,863.7,863.72,860.82,860.82,1861.0,863.7,863.72,860.82,860.82,1861.0
2022-08-31 12:05:00,862.11,862.37,860.08,861.07,3429.0,862.11,862.37,860.08,861.07,3429.0
2022-08-31 12:10:00,861.02,864.33,860.91,864.33,700.0,861.02,864.33,860.91,864.33,700.0
2022-08-31 12:15:00,863.45,863.45,860.71,860.71,974.0,863.45,863.45,860.71,860.71,974.0
2022-08-31 12:20:00,860.09,860.31,858.29,858.96,1762.0,860.09,860.31,858.29,858.96,1762.0
2022-08-31 12:25:00,859.3,859.3,859.3,859.3,100.0,859.3,859.3,859.3,859.3,100.0
2022-08-31 12:30:00,861.0,862.99,861.0,862.46,747.0,861.0,862.99,861.0,862.46,747.0
2022-08-31 12:35:00,861.85,862.66,859.61,861.2,700.0,861.85,862.66,859.61,861.2,700.0
2022-08-31 12:40:00,860.17,861.08,859.54,859.54,400.0,860.17,861.08,859.54,859.54,400.0
2022-08-31 12:45:00,859.15,860.31,859.15,860.31,200.0,859.15,860.31,859.15,860.31,200.0
2022-08-31 12:50:00,860.2,860.2,858.01,858.38,1338.0,860.2,860.2,858.01,858.38,1338.0
2022-08-31 12:55:00,858.06,860.08,855.89,860.08,2380.0,858.06,860.08,855.89,860.08,2380.0
2022-08-31 13:00:00,859.78,860.68,859.0,859.0,1100.0,859.78,860.68,859.0,859.0,1100.0
2022-08-31 13:05:00,860.59,861.42,859.16,859.16,598.0,860.59,861.42,859.16,859.16,598.0
2022-08-31 13:10:00,860.4,860.4,859.73,859.88,300.0,860.4,860.4,859.73,859.88,300.0
2022-08-31 13:15:00,859.34,859.34,858.13,859.21,900.0,859.34,859.34,858.13,859.21,900.0
2022-08-31 13:20:00,856.0,856.9,856.0,856.9,300.0,856.0,856.9,856.0,856.9,300.0
2022-08-31 13:25:00,856.67,857.87,856.45,857.22,1460.0,856.67,857.87,856.45,857.22,1460.0
2022-08-31 13:30:00,858.19,859.21,856.58,859.2,1174.0,858.19,859.21,856.58,859.2,1174.0
2022-08-31 13:35:00,858.0,858.0,855.55,855.81,1039.0,858.0,858.0,855.55,855.81,1039.0
2022-08-31 13:40:00,856.11,856.11,851.81,852.06,5583.0,856.11,856.11,851.81,852.06,5583.0
2022-08-31 13:45:00,854.02,854.02,852.02,853.15,3516.0,854.02,854.02,852.02,853.15,3516.0
2022-08-31 13:50:00,853.35,853.82,853.03,853.82,500.0,853.35,853.82,853.03,853.82,500.0
2022-08-31 13:55:00,854.28,854.76,853.86,854.68,1103.0,854.28,854.76,853.86,854.68,1103.0
2022-08-31 14:00:00,854.25,856.25,854.25,855.15,2667.0,854.25,856.25,854.25,855.15,2667.0
2022-08-31 14:05:00,856.5,859.55,855.0,858.66,3633.0,856.5,859.55,855.0,858.66,3633.0
2022-08-31 14:10:00,857.11,858.24,856.62,856.62,1165.0,857.11,858.24,856.62,856.62,1165.0
2022-08-31 14:15:00,856.13,857.2,856.12,857.0,650.0,856.13,857.2,856.12,857.0,650.0
2022-08-31 14:20:00,856.51,858.17,856.4,857.82,1500.0,856.51,858.17,856.4,857.82,1500.0
2022-08-31 14:25:00,858.27,859.37,858.07,858.35,1400.0,858.27,859.37,858.07,858.35,1400.0
2022-08-31 14:30:00,857.63,857.63,855.0,856.17,3262.0,857.63,857.63,855.0,856.17,3262.0
2022-08-31 14:35:00,856.0,857.11,855.55,855.55,1600.0,856.0,857.11,855.55,855.55,1600.0
2022-08-31 14:40:00,855.82,856.34,855.1,855.56,1744.0,855.82,856.34,855.1,855.56,1744.0
2022-08-31 14:45:00,855.02,857.48,855.02,856.28,1320.0,855.02,857.48,855.02,856.28,1320.0
2022-08-31 14:50:00,857.05,857.87,856.88,857.11,1916.0,857.05,857.87,856.88,857.11,1916.0
2022-08-31 14:55:00,857.34,857.64,855.09,857.64,1887.0,857.34,857.64,855.09,857.64,1887.0
2022-08-31 15:00:00,856.74,860.16,856.17,858.85,2412.0,856.74,860.16,856.17,858.85,2412.0
2022-08-31 15:05:00,858.53,859.6,857.16,857.16,3303.0,858.53,859.6,857.16,857.16,3303.0
2022-08-31 15:10:00,857.74,860.0,857.74,859.5,1510.0,857.74,860.0,857.74,859.5,1510.0
2022-08-31 15:15:00,860.25,862.16,859.33,860.67,2200.0,860.25,862.16,859.33,860.67,2200.0
2022-08-31 15:20:00,860.75,860.75,857.23,857.23,2540.0,860.75,860.75,857.23,857.23,2540.0
2022-08-31 15:25:00,857.5,859.6,857.5,859.6,1199.0,857.5,859.6,857.5,859.6,1199.0
2022-08-31 15:30:00,859.63,861.49,858.24,858.24,2644.0,859.63,861.49,858.24,858.24,2644.0
2022-08-31 15:35:00,858.82,860.0,858.82,859.97,1314.0,858.82,860.0,858.82,859.97,1314.0
2022-08-31 15:40:00,860.0,863.34,859.75,863.34,3509.0,860.0,863.34,859.75,863.34,3509.0
2022-08-31 15:45:00,862.88,864.0,862.0,862.0,3352.0,862.88,864.0,862.0,862.0,3352.0
2022-08-31 15:50:00,863.33,864.14,859.48,859.88,9570.0,863.33,864.14,859.48,859.88,9570.0
2022-08-31 15:55:00,859.67,859.99,854.48,854.48,26902.0,859.67,859.99,854.48,854.48,26902.0
2022-09-01 09:30:00,833.28,835.64,820.08,825.22,13740.0,833.28,835.64,820.08,825.22,13740.0
2022-09-01 09:35:00,829.5,831.41,822.59,830.6,5631.0,829.5,831.41,822.59,830.6,5631.0
2022-09-01 09:40:00,830.0,840.18,829.03,836.32,7124.0,830.0,840.18,829.03,836.32,7124.0
2022-09-01 09:45:00,832.32,833.25,827.06,827.4,2603.0,832.32,833.25,827.06,827.4,2603.0
2022-09-01 09:50:00,826.53,831.68,825.56,829.5,4329.0,826.53,831.68,825.56,829.5,4329.0
2022-09-01 09:55:00,829.28,830.84,824.18,827.11,9146.0,829.28,830.84,824.18,827.11,9146.0
2022-09-01 10:00:00,827.52,827.7,821.62,823.42,2905.0,827.52,827.7,821.62,823.42,2905.0
2022-09-01 10:05:00,824.2,825.36,820.66,824.27,6475.0,824.2,825.36,820.66,824.27,6475.0
2022-09-01 10:10:00,822.56,823.75,818.58,818.63,7188.0,822.56,823.75,818.58,818.63,7188.0
2022-09-01 10:15:00,816.7,819.0,816.0,818.96,5443.0,816.7,819.0,816.0,818.96,5443.0
2022-09-01 10:20:00,817.2,821.1,816.28,819.54,2825.0,817.2,821.1,816.28,819.54,2825.0
2022-09-01 10:25:00,823.0,824.5,819.99,823.0,13207.0,823.0,824.5,819.99,823.0,13207.0
2022-09-01 10:30:00,823.03,824.04,819.88,821.8,10599.0,823.03,824.04,819.88,821.8,10599.0
2022-09-01 10:35:00,820.76,824.45,819.95,821.51,12224.0,820.76,824.45,819.95,821.51,12224.0
2022-09-01 10:40:00,821.38,822.39,817.78,819.13,6305.0,821.38,822.39,817.78,819.13,6305.0
2022-09-01 10:45:00,817.93,818.12,813.9,815.19,2487.0,817.93,818.12,813.9,815.19,2487.0
2022-09-01 10:50:00,815.42,817.68,815.41,817.35,1513.0,815.42,817.68,815.41,817.35,1513.0
2022-09-01 10:55:00,817.35,817.69,813.76,814.17,2755.0,817.35,817.69,813.76,814.17,2755.0
2022-09-01 11:00:00,813.07,814.66,812.46,812.52,2292.0,813.07,814.66,812.46,812.52,2292.0
2022-09-01 11:05:00,813.66,818.65,813.26,817.04,3477.0,813.66,818.65,813.26,817.04,3477.0
2022-09-01 11:10:00,819.69,821.04,818.48,819.95,2399.0,819.69,821.04,818.48,819.95,2399.0
2022-09-01 11:15:00,818.0,819.21,817.52,817.73,1795.0,818.0,819.21,817.52,817.73,1795.0
2022-09-01 11:20:00,816.44,817.89,814.91,817.23,3080.0,816.44,817.89,814.91,817.23,3080.0
2022-09-01 11:25:00,818.05,818.05,817.12,817.12,306.0,818.05,818.05,817.12,817.12,306.0
2022-09-01 11:30:00,815.73,822.6,815.73,821.85,2283.0,815.73,822.6,815.73,821.85,2283.0
2022-09-01 11:35:00,821.75,825.17,821.2,823.3,3140.0,821.75,825.17,821.2,823.3,3140.0
2022-09-01 11:40:00,821.1,821.27,819.89,820.63,2038.0,821.1,821.27,819.89,820.63,2038.0
2022-09-01 11:45:00,820.45,821.03,820.45,821.03,1135.0,820.45,821.03,820.45,821.03,1135.0
2022-09-01 11:50:00,821.0,822.16,820.6,822.03,1200.0,821.0,822.16,820.6,822.03,1200.0
2022-09-01 11:55:00,820.25,820.8,819.47,819.74,800.0,820.25,820.8,819.47,819.74,800.0
2022-09-01 12:00:00,819.74,823.6,819.74,823.6,2100.0,819.74,823.6,819.74,823.6,2100.0
2022-09-01 12:05:00,823.4,827.59,822.91,825.51,3179.0,823.4,827.59,822.91,825.51,3179.0
2022-09-01 12:10:00,826.61,826.61,824.09,824.1,1050.0,826.61,826.61,824.09,824.1,1050.0
2022-09-01 12:15:00,825.33,827.69,824.69,826.1,1300.0,825.33,827.69,824.69,826.1,1300.0
2022-09-01 12:20:00,825.73,829.59,825.33,828.11,6228.0,825.73,829.59,825.33,828.11,6228.0
2022-09-01 12:25:00,828.67,831.14,827.81,830.57,4833.0,828.67,831.14,827.81,830.57,4833.0
2022-09-01 12:30:00,829.5,831.68,829.5,830.81,4968.0,829.5,831.68,829.5,830.81,4968.0
2022-09-01 12:35:00,831.0,831.68,829.0,829.81,12124.0,831.0,831.68,829.0,829.81,12124.0
2022-09-01 12:40:00,829.49,830.73,829.02,830.73,7131.0,829.49,830.73,829.02,830.73,7131.0
2022-09-01 12:45:00,830.35,831.26,830.0,830.75,3100.0,830.35,831.26,830.0,830.75,3100.0
2022-09-01 12:50:00,830.61,831.41,830.44,830.44,2100.0,830.61,831.41,830.44,830.44,2100.0
2022-09-01 12:55:00,831.02,832.0,830.49,831.87,2615.0,831.02,832.0,830.49,831.87,2615.0
2022-09-01 13:00:00,832.04,834.45,830.88,833.92,4315.0,832.04,834.45,830.88,833.92,4315.0
2022-09-01 13:05:00,835.44,837.01,835.0,835.0,600.0,835.44,837.01,835.0,835.0,600.0
2022-09-01 13:10:00,835.4,838.13,835.33,838.13,1504.0,835.4,838.13,835.33,838.13,1504.0
2022-09-01 13:15:00,837.0,837.3,836.48,837.1,1026.0,837.0,837.3,836.48,837.1,1026.0
2022-09-01 13:20:00,837.19,841.97,837.19,841.12,2189.0,837.19,841.97,837.19,841.12,2189.0
2022-09-01 13:25:00,840.72,843.53,840.72,843.53,5558.0,840.72,843.53,840.72,843.53,5558.0
2022-09-01 13:30:00,843.86,844.05,841.32,843.25,1922.0,843.86,844.05,841.32,843.25,1922.0
2022-09-01 13:35:00,841.98,843.85,839.39,840.5,3072.0,841.98,843.85,839.39,840.5,3072.0
2022-09-01 13:40:00,840.12,840.5,838.22,838.23,1185.0,840.12,840.5,838.22,838.23,1185.0
2022-09-01 13:45:00,837.06,837.81,837.0,837.81,1116.0,837.06,837.81,837.0,837.81,1116.0
2022-09-01 13:50:00,838.01,841.56,838.01,838.62,6160.0,838.01,841.56,838.01,838.62,6160.0
2022-09-01 13:55:00,838.37,838.37,837.58,838.23,500.0,838.37,838.37,837.58,838.23,500.0
2022-09-01 14:00:00,837.59,839.48,837.3,838.95,1709.0,837.59,839.48,837.3,838.95,1709.0
2022-09-01 14:05:00,840.19,841.48,839.12,839.12,1120.0,840.19,841.48,839.12,839.12,1120.0
2022-09-01 14:10:00,839.31,840.07,837.22,839.0,1011.0,839.31,840.07,837.22,839.0,1011.0
2022-09-01 14:15:00,841.25,841.98,839.42,840.54,800.0,841.25,841.98,839.42,840.54,800.0
2022-09-01 14:20:00,841.15,844.22,841.14,844.22,3267.0,841.15,844.22,841.14,844.22,3267.0
2022-09-01 14:25:00,844.31,845.93,844.23,845.29,1610.0,844.31,845.93,844.23,845.29,1610.0
2022-09-01 14:30:00,846.14,847.0,845.5,846.48,2102.0,846.14,847.0,845.5,846.48,2102.0
2022-09-01 14:35:00,848.21,849.22,845.85,846.92,2290.0,848.21,849.22,845.85,846.92,2290.0
2022-09-01 14:40:00,846.98,846.98,845.48,846.57,700.0,846.98,846.98,845.48,846.57,700.0
2022-09-01 14:45:00,845.38,845.72,843.0,843.55,686.0,845.38,845.72,843.0,843.55,686.0
2022-09-01 14:50:00,843.52,845.36,843.29,845.15,1200.0,843.52,845.36,843.29,845.15,1200.0
2022-09-01 14:55:00,845.75,847.56,844.07,844.91,1900.0,845.75,847.56,844.07,844.91,1900.0
2022-09-01 15:00:00,843.8,848.96,843.79,847.8,1914.0,843.8,848.96,843.79,847.8,1914.0
2022-09-01 15:05:00,846.83,850.82,846.83,850.0,1514.0,846.83,850.82,846.83,850.0,1514.0
2022-09-01 15:10:00,850.12,855.73,850.12,855.64,1980.0,850.12,855.73,850.12,855.64,1980.0
2022-09-01 15:15:00,855.52,856.2,853.18,853.19,1337.0,855.52,856.2,853.18,853.19,1337.0
2022-09-01 15:20:00,852.57,852.86,850.37,852.68,5154.0,852.57,852.86,850.37,852.68,5154.0
2022-09-01 15:25:00,850.0,850.18,848.68,849.08,1850.0,850.0,850.18,848.68,849.08,1850.0
2022-09-01 15:30:00,848.67,850.4,848.0,848.98,2753.0,848.67,850.4,848.0,848.98,2753.0
2022-09-01 15:35:00,850.0,852.45,850.0,851.4,1943.0,850.0,852.45,850.0,851.4,1943.0
2022-09-01 15:40:00,850.55,852.62,849.68,852.62,3128.0,850.55,852.62,849.68,852.62,3128.0
2022-09-01 15:45:00,852.6,854.95,850.99,850.99,4073.0,852.6,854.95,850.99,850.99,4073.0
2022-09-01 15:50:00,852.28,855.44,852.28,855.14,5730.0,852.28,855.44,852.28,855.14,5730.0
2022-09-01 15:55:00,855.48,860.0,855.24,858.79,12765.0,855.48,860.0,855.24,858.79,12765.0
2022-09-02 09:30:00,872.0,874.43,860.03,860.03,6160.0,872.0,874.43,860.03,860.03,6160.0
2022-09-02 09:35:00,858.15,861.85,854.87,860.9,1767.0,858.15,861.85,854.87,860.9,1767.0
2022-09-02 09:40:00,858.64,858.64,848.14,852.15,2968.0,858.64,858.64,848.14,852.15,2968.0
2022-09-02 09:45:00,855.15,855.15,848.03,852.0,4100.0,855.15,855.15,848.03,852.0,4100.0
2022-09-02 09:50:00,853.87,856.0,851.08,852.7,2834.0,853.87,856.0,851.08,852.7,2834.0
2022-09-02 09:55:00,855.22,856.34,849.32,852.38,2734.0,855.22,856.34,849.32,852.38,2734.0
2022-09-02 10:00:00,851.29,851.84,847.15,849.0,5005.0,851.29,851.84,847.15,849.0,5005.0
2022-09-02 10:05:00,849.71,852.0,847.63,851.34,3485.0,849.71,852.0,847.63,851.34,3485.0
2022-09-02 10:10:00,856.68,858.08,855.57,855.87,4029.0,856.68,858.08,855.57,855.87,4029.0
2022-09-02 10:15:00,858.25,860.49,858.25,859.0,800.0,858.25,860.49,858.25,859.0,800.0
2022-09-02 10:20:00,859.62,862.73,858.68,860.72,2129.0,859.62,862.73,858.68,860.72,2129.0
2022-09-02 10:25:00,859.49,866.79,859.15,866.79,2676.0,859.49,866.79,859.15,866.79,2676.0
2022-09-02 10:30:00,867.8,875.56,867.8,874.3,8030.0,867.8,875.56,867.8,874.3,8030.0
2022-09-02 10:35:00,874.55,881.0,874.54,880.82,8437.0,874.55,881.0,874.54,880.82,8437.0
2022-09-02 10:40:00,880.82,883.24,878.82,878.82,3600.0,880.82,883.24,878.82,878.82,3600.0
2022-09-02 10:45:00,878.4,879.03,876.11,876.11,2500.0,878.4,879.03,876.11,876.11,2500.0
2022-09-02 10:50:00,877.02,878.5,873.85,874.41,2683.0,877.02,878.5,873.85,874.41,2683.0
2022-09-02 10:55:00,874.5,876.82,871.38,876.82,1701.0,874.5,876.82,871.38,876.82,1701.0
2022-09-02 11:00:00,876.5,877.8,875.94,877.63,1900.0,876.5,877.8,875.94,877.63,1900.0
2022-09-02 11:05:00,877.59,880.0,875.22,875.22,3955.0,877.59,880.0,875.22,875.22,3955.0
2022-09-02 11:10:00,876.2,877.32,875.0,877.32,1428.0,876.2,877.32,875.0,877.32,1428.0
2022-09-02 11:15:00,875.76,877.09,874.71,875.58,1606.0,875.76,877.09,874.71,875.58,1606.0
2022-09-02 11:20:00,876.06,879.38,875.7,879.38,4300.0,876.06,879.38,875.7,879.38,4300.0
2022-09-02 11:25:00,878.99,882.85,878.49,879.92,8940.0,878.99,882.85,878.49,879.92,8940.0
2022-09-02 11:30:00,879.61,880.51,876.57,877.25,1100.0,879.61,880.51,876.57,877.25,1100.0
2022-09-02 11:35:00,877.24,878.04,876.5,877.01,3211.0,877.24,878.04,876.5,877.01,3211.0
2022-09-02 11:40:00,877.24,877.24,875.0,875.0,546.0,877.24,877.24,875.0,875.0,546.0
2022-09-02 11:45:00,876.05,880.35,876.05,879.0,2368.0,876.05,880.35,876.05,879.0,2368.0
2022-09-02 11:50:00,879.46,879.46,878.58,878.6,1185.0,879.46,879.46,878.58,878.6,1185.0
2022-09-02 11:55:00,878.29,879.05,877.78,878.11,1000.0,878.29,879.05,877.78,878.11,1000.0
2022-09-02 12:00:00,879.07,879.07,875.84,875.84,2693.0,879.07,879.07,875.84,875.84,2693.0
2022-09-02 12:05:00,875.5,875.79,874.3,874.3,935.0,875.5,875.79,874.3,874.3,935.0
2022-09-02 12:10:00,875.0,875.0,873.15,873.54,600.0,875.0,875.0,873.15,873.54,600.0
2022-09-02 12:15:00,872.61,873.37,870.87,873.37,2365.0,872.61,873.37,870.87,873.37,2365.0
2022-09-02 12:20:00,871.3,871.3,865.84,867.42,1110.0,871.3,871.3,865.84,867.42,1110.0
2022-09-02 12:25:00,865.0,865.04,862.77,862.97,1300.0,865.0,865.04,862.77,862.97,1300.0
2022-09-02 12:30:00,863.01,863.27,859.67,860.89,900.0,863.01,863.27,859.67,860.89,900.0
2022-09-02 12:35:00,860.86,860.86,856.33,857.99,2662.0,860.86,860.86,856.33,857.99,2662.0
2022-09-02 12:40:00,858.2,858.2,856.41,856.41,2200.0,858.2,858.2,856.41,856.41,2200.0
2022-09-02 12:45:00,857.74,860.73,856.69,859.14,4515.0,857.74,860.73,856.69,859.14,4515.0
2022-09-02 12:50:00,859.0,859.0,856.0,857.17,3355.0,859.0,859.0,856.0,857.17,3355.0
2022-09-02 12:55:00,857.32,857.99,854.03,855.55,4813.0,857.32,857.99,854.03,855.55,4813.0
2022-09-02 13:00:00,855.02,855.02,849.59,852.88,3603.0,855.02,855.02,849.59,852.88,3603.0
2022-09-02 13:05:00,852.73,852.8,850.62,852.09,1200.0,852.73,852.8,850.62,852.09,1200.0
2022-09-02 13:10:00,851.25,856.69,850.62,856.05,4354.0,851.25,856.69,850.62,856.05,4354.0
2022-09-02 13:15:00,858.05,858.05,854.74,855.95,3395.0,858.05,858.05,854.74,855.95,3395.0
2022-09-02 13:20:00,854.79,854.79,849.08,850.34,1100.0,854.79,854.79,849.08,850.34,1100.0
2022-09-02 13:25:00,848.0,852.47,848.0,852.47,1919.0,848.0,852.47,848.0,852.47,1919.0
2022-09-02 13:30:00,851.92,853.08,850.32,850.32,1757.0,851.92,853.08,850.32,850.32,1757.0
2022-09-02 13:35:00,851.69,851.69,850.2,850.2,300.0,851.69,851.69,850.2,850.2,300.0
2022-09-02 13:40:00,851.78,852.36,850.46,852.36,800.0,851.78,852.36,850.46,852.36,800.0
2022-09-02 13:45:00,854.31,854.99,852.06,852.65,1188.0,854.31,854.99,852.06,852.65,1188.0
2022-09-02 13:50:00,848.16,850.14,847.91,848.3,2977.0,848.16,850.14,847.91,848.3,2977.0
2022-09-02 13:55:00,847.43,851.1,847.43,851.1,3049.0,847.43,851.1,847.43,851.1,3049.0
2022-09-02 14:00:00,850.09,852.78,849.11,851.96,2878.0,850.09,852.78,849.11,851.96,2878.0
2022-09-02 14:05:00,851.36,854.11,851.36,853.0,2629.0,851.36,854.11,851.36,853.0,2629.0
2022-09-02 14:10:00,852.49,853.72,851.88,851.88,1000.0,852.49,853.72,851.88,851.88,1000.0
2022-09-02 14:15:00,853.29,853.61,852.44,852.5,1000.0,853.29,853.61,852.44,852.5,1000.0
2022-09-02 14:20:00,852.5,852.5,852.5,852.5,0.0,852.5,852.5,852.5,852.5,0.0
2022-09-02 14:25:00,854.05,857.27,854.05,857.27,2833.0,854.05,857.27,854.05,857.27,2833.0
2022-09-02 14:30:00,855.48,857.32,854.63,854.86,1827.0,855.48,857.32,854.63,854.86,1827.0
2022-09-02 14:35:00,857.5,858.27,857.5,857.98,835.0,857.5,858.27,857.5,857.98,835.0
2022-09-02 14:40:00,858.77,859.04,856.64,859.04,1547.0,858.77,859.04,856.64,859.04,1547.0
2022-09-02 14:45:00,857.77,857.77,854.3,855.28,615.0,857.77,857.77,854.3,855.28,615.0
2022-09-02 14:50:00,854.69,855.99,854.18,855.99,800.0,854.69,855.99,854.18,855.99,800.0
2022-09-02 14:55:00,854.55,854.77,852.27,853.31,800.0,854.55,854.77,852.27,853.31,800.0
2022-09-02 15:00:00,855.42,856.98,855.13,856.75,1047.0,855.42,856.98,855.13,856.75,1047.0
2022-09-02 15:05:00,855.92,855.97,854.26,855.69,2023.0,855.92,855.97,854.26,855.69,2023.0
2022-09-02 15:10:00,855.28,855.57,853.15,855.44,1410.0,855.28,855.57,853.15,855.44,1410.0
2022-09-02 15:15:00,857.36,858.97,855.0,858.97,3710.0,857.36,858.97,855.0,858.97,3710.0
2022-09-02 15:20:00,859.19,859.19,854.12,854.12,2998.0,859.19,859.19,854.12,854.12,2998.0
2022-09-02 15:25:00,853.88,854.97,852.37,854.97,1702.0,853.88,854.97,852.37,854.97,1702.0
2022-09-02 15:30:00,853.49,854.52,850.43,850.44,2551.0,853.49,854.52,850.43,850.44,2551.0
2022-09-02 15:35:00,849.41,850.02,847.63,848.61,5135.0,849.41,850.02,847.63,848.61,5135.0
2022-09-02 15:40:00,849.37,849.92,848.5,849.64,2900.0,849.37,849.92,848.5,849.64,2900.0
2022-09-02 15:45:00,848.61,851.81,848.17,851.81,4145.0,848.61,851.81,848.17,851.81,4145.0
2022-09-02 15:50:00,850.8,853.67,850.75,853.6,5417.0,850.8,853.67,850.75,853.6,5417.0
2022-09-02 15:55:00,855.81,856.08,853.13,856.08,10283.0,855.81,856.08,853.13,856.08,10283.0
2022-09-06 09:30:00,856.01,857.0,843.1,845.06,11757.0,856.01,857.0,843.1,845.06,11757.0
2022-09-06 09:35:00,844.21,851.69,842.02,847.24,13893.0,844.21,851.69,842.02,847.24,13893.0
2022-09-06 09:40:00,849.69,858.27,849.69,852.15,5185.0,849.69,858.27,849.69,852.15,5185.0
2022-09-06 09:45:00,854.03,856.41,851.46,854.4,1500.0,854.03,856.41,851.46,854.4,1500.0
2022-09-06 09:50:00,852.58,853.98,850.0,850.01,13098.0,852.58,853.98,850.0,850.01,13098.0
2022-09-06 09:55:00,850.18,851.17,845.87,850.46,19234.0,850.18,851.17,845.87,850.46,19234.0
2022-09-06 10:00:00,849.99,850.98,838.69,842.15,2336.0,849.99,850.98,838.69,842.15,2336.0
2022-09-06 10:05:00,842.97,842.97,838.0,839.1,3511.0,842.97,842.97,838.0,839.1,3511.0
2022-09-06 10:10:00,838.4,840.07,831.35,838.75,5012.0,838.4,840.07,831.35,838.75,5012.0
2022-09-06 10:15:00,838.75,840.82,837.5,840.0,4891.0,838.75,840.82,837.5,840.0,4891.0
2022-09-06 10:20:00,839.63,840.08,837.5,839.52,4582.0,839.63,840.08,837.5,839.52,4582.0
2022-09-06 10:25:00,841.0,848.0,841.0,845.62,5662.0,841.0,848.0,841.0,845.62,5662.0
2022-09-06 10:30:00,844.57,846.6,843.41,846.6,2900.0,844.57,846.6,843.41,846.6,2900.0
2022-09-06 10:35:00,845.66,851.93,844.21,851.82,2142.0,845.66,851.93,844.21,851.82,2142.0
2022-09-06 10:40:00,851.38,855.0,851.38,852.82,2039.0,851.38,855.0,851.38,852.82,2039.0
2022-09-06 10:45:00,851.44,854.28,851.44,852.76,1100.0,851.44,854.28,851.44,852.76,1100.0
2022-09-06 10:50:00,857.16,860.42,856.98,857.0,3425.0,857.16,860.42,856.98,857.0,3425.0
2022-09-06 10:55:00,860.49,865.3,857.4,862.8,2950.0,860.49,865.3,857.4,862.8,2950.0
2022-09-06 11:00:00,860.87,864.89,857.05,864.28,9308.0,860.87,864.89,857.05,864.28,9308.0
2022-09-06 11:05:00,863.05,866.85,861.48,862.3,2501.0,863.05,866.85,861.48,862.3,2501.0
2022-09-06 11:10:00,863.2,864.33,857.51,861.51,3061.0,863.2,864.33,857.51,861.51,3061.0
2022-09-06 11:15:00,862.75,864.2,861.59,863.0,1400.0,862.75,864.2,861.59,863.0,1400.0
2022-09-06 11:20:00,861.3,861.94,857.91,859.2,3035.0,861.3,861.94,857.91,859.2,3035.0
2022-09-06 11:25:00,861.41,861.83,857.0,857.0,4169.0,861.41,861.83,857.0,857.0,4169.0
2022-09-06 11:30:00,858.0,860.28,857.0,860.28,3591.0,858.0,860.28,857.0,860.28,3591.0
2022-09-06 11:35:00,859.02,861.4,857.13,861.19,1564.0,859.02,861.4,857.13,861.19,1564.0
2022-09-06 11:40:00,860.18,866.0,860.18,862.01,1659.0,860.18,866.0,860.18,862.01,1659.0
2022-09-06 11:45:00,861.14,863.38,857.38,857.5,1790.0,861.14,863.38,857.38,857.5,1790.0
2022-09-06 11:50:00,857.46,864.75,857.46,864.75,4341.0,857.46,864.75,857.46,864.75,4341.0
2022-09-06 11:55:00,868.03,869.0,865.94,868.92,1884.0,868.03,869.0,865.94,868.92,1884.0
2022-09-06 12:00:00,867.71,871.26,866.39,870.21,2100.0,867.71,871.26,866.39,870.21,2100.0
2022-09-06 12:05:00,871.64,871.64,865.57,866.13,1700.0,871.64,871.64,865.57,866.13,1700.0
2022-09-06 12:10:00,866.15,870.02,865.03,867.62,3570.0,866.15,870.02,865.03,867.62,3570.0
2022-09-06 12:15:00,867.59,868.8,862.04,862.04,3441.0,867.59,868.8,862.04,862.04,3441.0
2022-09-06 12:20:00,861.58,862.09,858.89,858.89,1100.0,861.58,862.09,858.89,858.89,1100.0
2022-09-06 12:25:00,858.78,863.66,857.04,863.66,2957.0,858.78,863.66,857.04,863.66,2957.0
2022-09-06 12:30:00,861.25,861.25,859.93,859.93,300.0,861.25,861.25,859.93,859.93,300.0
2022-09-06 12:35:00,859.05,861.97,859.05,859.42,1300.0,859.05,861.97,859.05,859.42,1300.0
2022-09-06 12:40:00,857.76,861.05,856.65,861.05,2100.0,857.76,861.05,856.65,861.05,2100.0
2022-09-06 12:45:00,863.03,864.0,861.79,862.15,2670.0,863.03,864.0,861.79,862.15,2670.0
2022-09-06 12:50:00,862.86,863.28,862.18,862.49,1700.0,862.86,863.28,862.18,862.49,1700.0
2022-09-06 12:55:00,862.69,863.13,860.69,860.69,700.0,862.69,863.13,860.69,860.69,700.0
2022-09-06 13:00:00,859.44,859.99,857.19,857.77,2350.0,859.44,859.99,857.19,857.77,2350.0
2022-09-06 13:05:00,858.35,858.35,854.92,854.92,1800.0,858.35,858.35,854.92,854.92,1800.0
2022-09-06 13:10:00,855.3,855.3,852.34,852.73,1708.0,855.3,855.3,852.34,852.73,1708.0
2022-09-06 13:15:00,852.77,857.26,851.86,857.12,1451.0,852.77,857.26,851.86,857.12,1451.0
2022-09-06 13:20:00,856.12,858.82,855.96,858.82,2298.0,856.12,858.82,855.96,858.82,2298.0
2022-09-06 13:25:00,857.79,857.79,855.68,855.68,700.0,857.79,857.79,855.68,855.68,700.0
2022-09-06 13:30:00,853.64,859.46,853.34,859.46,1521.0,853.64,859.46,853.34,859.46,1521.0
2022-09-06 13:35:00,857.54,859.65,856.99,859.65,1700.0,857.54,859.65,856.99,859.65,1700.0
2022-09-06 13:40:00,858.63,859.4,857.61,858.79,900.0,858.63,859.4,857.61,858.79,900.0
2022-09-06 13:45:00,859.24,860.56,856.25,856.25,1441.0,859.24,860.56,856.25,856.25,1441.0
2022-09-06 13:50:00,857.18,857.24,854.05,856.85,1948.0,857.18,857.24,854.05,856.85,1948.0
2022-09-06 13:55:00,857.24,861.07,857.24,861.07,1100.0,857.24,861.07,857.24,861.07,1100.0
2022-09-06 14:00:00,860.5,861.26,859.73,861.21,3053.0,860.5,861.26,859.73,861.21,3053.0
2022-09-06 14:05:00,860.36,861.81,858.4,860.96,2788.0,860.36,861.81,858.4,860.96,2788.0
2022-09-06 14:10:00,862.5,866.01,862.5,866.01,3060.0,862.5,866.01,862.5,866.01,3060.0
2022-09-06 14:15:00,864.84,866.49,864.6,866.49,1800.0,864.84,866.49,864.6,866.49,1800.0
2022-09-06 14:20:00,865.61,865.67,863.51,863.65,2473.0,865.61,865.67,863.51,863.65,2473.0
2022-09-06 14:25:00,864.35,865.11,863.68,864.88,1500.0,864.35,865.11,863.68,864.88,1500.0
2022-09-06 14:30:00,865.15,865.15,860.86,860.86,6700.0,865.15,865.15,860.86,860.86,6700.0
2022-09-06 14:35:00,861.81,861.81,860.24,860.86,900.0,861.81,861.81,860.24,860.86,900.0
2022-09-06 14:40:00,860.35,864.32,859.59,864.32,4749.0,860.35,864.32,859.59,864.32,4749.0
2022-09-06 14:45:00,864.19,864.37,861.52,863.49,9965.0,864.19,864.37,861.52,863.49,9965.0
2022-09-06 14:50:00,862.8,863.46,860.36,861.94,1300.0,862.8,863.46,860.36,861.94,1300.0
2022-09-06 14:55:00,861.23,863.05,859.85,861.24,1400.0,861.23,863.05,859.85,861.24,1400.0
2022-09-06 15:00:00,861.33,861.61,861.09,861.19,1300.0,861.33,861.61,861.09,861.19,1300.0
2022-09-06 15:05:00,861.4,864.3,861.15,864.3,2492.0,861.4,864.3,861.15,864.3,2492.0
2022-09-06 15:10:00,864.51,865.69,864.2,864.5,1503.0,864.51,865.69,864.2,864.5,1503.0
2022-09-06 15:15:00,864.69,865.56,863.39,863.89,1100.0,864.69,865.56,863.39,863.89,1100.0
2022-09-06 15:20:00,863.14,864.3,859.55,864.19,3136.0,863.14,864.3,859.55,864.19,3136.0
2022-09-06 15:25:00,863.5,863.53,861.69,861.69,910.0,863.5,863.53,861.69,861.69,910.0
2022-09-06 15:30:00,861.77,861.77,858.64,860.45,4310.0,861.77,861.77,858.64,860.45,4310.0
2022-09-06 15:35:00,860.8,861.47,859.15,859.63,4200.0,860.8,861.47,859.15,859.63,4200.0
2022-09-06 15:40:00,859.74,861.42,859.36,860.48,5112.0,859.74,861.42,859.36,860.48,5112.0
2022-09-06 15:45:00,860.36,860.76,858.61,859.92,5862.0,860.36,860.76,858.61,859.92,5862.0
2022-09-06 15:50:00,858.92,859.54,855.22,857.13,7929.0,858.92,859.54,855.22,857.13,7929.0
2022-09-06 15:55:00,855.75,858.5,854.64,858.5,15403.0,855.75,858.5,854.64,858.5,15403.0
2022-09-07 09:30:00,858.14,861.4,857.65,861.26,4679.0,858.14,861.4,857.65,861.26,4679.0
2022-09-07 09:35:00,859.38,864.16,857.83,859.57,5799.0,859.38,864.16,857.83,859.57,5799.0
2022-09-07 09:40:00,862.5,874.28,862.5,874.27,6241.0,862.5,874.28,862.5,874.27,6241.0
2022-09-07 09:45:00,871.88,876.98,869.62,871.68,2975.0,871.88,876.98,869.62,871.68,2975.0
2022-09-07 09:50:00,869.54,870.16,864.42,864.42,3890.0,869.54,870.16,864.42,864.42,3890.0
2022-09-07 09:55:00,861.64,865.84,854.59,855.98,4295.0,861.64,865.84,854.59,855.98,4295.0
2022-09-07 10:00:00,852.5,859.45,851.14,855.45,2742.0,852.5,859.45,851.14,855.45,2742.0
2022-09-07 10:05:00,862.26,862.26,856.91,857.61,2961.0,862.26,862.26,856.91,857.61,2961.0
2022-09-07 10:10:00,860.92,860.92,853.77,853.78,604.0,860.92,860.92,853.77,853.78,604.0
2022-09-07 10:15:00,853.79,854.53,850.82,850.82,3166.0,853.79,854.53,850.82,850.82,3166.0
2022-09-07 10:20:00,852.0,854.84,848.39,853.09,2309.0,852.0,854.84,848.39,853.09,2309.0
2022-09-07 10:25:00,850.32,856.68,850.32,856.68,2444.0,850.32,856.68,850.32,856.68,2444.0
2022-09-07 10:30:00,859.33,861.33,859.33,861.19,1212.0,859.33,861.33,859.33,861.19,1212.0
2022-09-07 10:35:00,855.96,856.01,852.94,853.33,1370.0,855.96,856.01,852.94,853.33,1370.0
2022-09-07 10:40:00,852.32,854.16,850.36,852.06,1430.0,852.32,854.16,850.36,852.06,1430.0
2022-09-07 10:45:00,853.24,856.02,852.56,856.02,5452.0,853.24,856.02,852.56,856.02,5452.0
2022-09-07 10:50:00,856.63,858.64,856.46,857.74,1444.0,856.63,858.64,856.46,857.74,1444.0
2022-09-07 10:55:00,857.17,860.0,857.0,858.18,1700.0,857.17,860.0,857.0,858.18,1700.0
2022-09-07 11:00:00,857.0,859.97,854.39,859.22,2703.0,857.0,859.97,854.39,859.22,2703.0
2022-09-07 11:05:00,859.94,862.06,858.79,861.61,1629.0,859.94,862.06,858.79,861.61,1629.0
2022-09-07 11:10:00,862.6,865.74,860.4,865.74,1500.0,862.6,865.74,860.4,865.74,1500.0
2022-09-07 11:15:00,864.6,865.34,862.84,864.09,3764.0,864.6,865.34,862.84,864.09,3764.0
2022-09-07 11:20:00,864.1,864.24,860.93,861.64,1100.0,864.1,864.24,860.93,861.64,1100.0
2022-09-07 11:25:00,861.02,864.03,861.02,862.84,1100.0,861.02,864.03,861.02,862.84,1100.0
2022-09-07 11:30:00,865.08,865.75,864.08,864.08,900.0,865.08,865.75,864.08,864.08,900.0
2022-09-07 11:35:00,863.64,866.0,863.63,865.91,1100.0,863.64,866.0,863.63,865.91,1100.0
2022-09-07 11:40:00,866.29,866.29,865.05,865.59,600.0,866.29,866.29,865.05,865.59,600.0
2022-09-07 11:45:00,864.5,867.97,862.02,867.37,1890.0,864.5,867.97,862.02,867.37,1890.0
2022-09-07 11:50:00,868.94,869.02,867.58,867.74,1016.0,868.94,869.02,867.58,867.74,1016.0
2022-09-07 11:55:00,867.38,867.83,866.28,866.88,1400.0,867.38,867.83,866.28,866.88,1400.0
2022-09-07 12:00:00,866.78,867.21,866.78,867.21,200.0,866.78,867.21,866.78,867.21,200.0
2022-09-07 12:05:00,866.13,867.45,865.28,867.45,1422.0,866.13,867.45,865.28,867.45,1422.0
2022-09-07 12:10:00,866.6,866.6,865.1,865.1,366.0,866.6,866.6,865.1,865.1,366.0
2022-09-07 12:15:00,865.95,866.7,864.34,864.92,4096.0,865.95,866.7,864.34,864.92,4096.0
2022-09-07 12:20:00,864.83,865.59,864.49,864.49,500.0,864.83,865.59,864.49,864.49,500.0
2022-09-07 12:25:00,865.5,866.0,865.5,866.0,753.0,865.5,866.0,865.5,866.0,753.0
2022-09-07 12:30:00,865.5,865.5,863.33,865.43,1200.0,865.5,865.5,863.33,865.43,1200.0
2022-09-07 12:35:00,864.72,866.19,864.71,866.19,200.0,864.72,866.19,864.71,866.19,200.0
2022-09-07 12:40:00,867.76,869.75,865.6,868.34,950.0,867.76,869.75,865.6,868.34,950.0
2022-09-07 12:45:00,868.31,869.21,866.7,866.7,1005.0,868.31,869.21,866.7,866.7,1005.0
2022-09-07 12:50:00,867.09,867.47,866.33,867.47,2164.0,867.09,867.47,866.33,867.47,2164.0
2022-09-07 12:55:00,865.63,865.95,864.22,865.95,600.0,865.63,865.95,864.22,865.95,600.0
2022-09-07 13:00:00,867.12,868.57,866.65,868.57,800.0,867.12,868.57,866.65,868.57,800.0
2022-09-07 13:05:00,867.11,867.11,867.1,867.11,100.0,867.11,867.11,867.1,867.11,100.0
2022-09-07 13:10:00,867.09,869.16,867.07,869.16,3427.0,867.09,869.16,867.07,869.16,3427.0
2022-09-07 13:15:00,869.2,869.21,868.52,868.7,1238.0,869.2,869.21,868.52,868.7,1238.0
2022-09-07 13:20:00,869.34,872.0,869.19,872.0,2000.0,869.34,872.0,869.19,872.0,2000.0
2022-09-07 13:25:00,871.0,871.25,869.68,869.79,2100.0,871.0,871.25,869.68,869.79,2100.0
2022-09-07 13:30:00,870.0,870.76,869.59,870.76,1590.0,870.0,870.76,869.59,870.76,1590.0
2022-09-07 13:35:00,870.66,872.55,869.98,871.12,2156.0,870.66,872.55,869.98,871.12,2156.0
2022-09-07 13:40:00,870.79,870.85,870.39,870.39,900.0,870.79,870.85,870.39,870.39,900.0
2022-09-07 13:45:00,870.47,872.19,870.47,872.11,2308.0,870.47,872.19,870.47,872.11,2308.0
2022-09-07 13:50:00,872.73,875.0,872.73,875.0,2121.0,872.73,875.0,872.73,875.0,2121.0
2022-09-07 13:55:00,874.17,874.18,872.41,872.46,1100.0,874.17,874.18,872.41,872.46,1100.0
2022-09-07 14:00:00,872.29,876.03,872.29,875.46,1570.0,872.29,876.03,872.29,875.46,1570.0
2022-09-07 14:05:00,875.45,875.45,874.83,874.83,300.0,875.45,875.45,874.83,874.83,300.0
2022-09-07 14:10:00,872.59,874.11,872.47,873.28,2700.0,872.59,874.11,872.47,873.28,2700.0
2022-09-07 14:15:00,874.78,874.99,872.38,872.38,700.0,874.78,874.99,872.38,872.38,700.0
2022-09-07 14:20:00,872.37,874.57,872.2,874.57,2340.0,872.37,874.57,872.2,874.57,2340.0
2022-09-07 14:25:00,874.56,877.38,874.56,876.91,1500.0,874.56,877.38,874.56,876.91,1500.0
2022-09-07 14:30:00,877.71,878.88,876.99,877.54,1150.0,877.71,878.88,876.99,877.54,1150.0
2022-09-07 14:35:00,877.57,879.01,876.77,878.78,1600.0,877.57,879.01,876.77,878.78,1600.0
2022-09-07 14:40:00,879.43,882.84,878.88,882.75,8674.0,879.43,882.84,878.88,882.75,8674.0
2022-09-07 14:45:00,882.85,888.39,882.85,888.39,6239.0,882.85,888.39,882.85,888.39,6239.0
2022-09-07 14:50:00,888.29,889.99,886.0,888.5,7480.0,888.29,889.99,886.0,888.5,7480.0
2022-09-07 14:55:00,888.26,888.45,886.91,886.99,2134.0,888.26,888.45,886.91,886.99,2134.0
2022-09-07 15:00:00,886.64,888.98,884.96,887.88,4053.0,886.64,888.98,884.96,887.88,4053.0
2022-09-07 15:05:00,888.0,888.11,886.52,887.22,2684.0,888.0,888.11,886.52,887.22,2684.0
2022-09-07 15:10:00,888.41,889.0,886.9,888.33,4510.0,888.41,889.0,886.9,888.33,4510.0
2022-09-07 15:15:00,888.61,890.07,886.95,888.11,1579.0,888.61,890.07,886.95,888.11,1579.0
2022-09-07 15:20:00,887.06,890.99,885.7,890.99,4665.0,887.06,890.99,885.7,890.99,4665.0
2022-09-07 15:25:00,890.98,892.59,889.57,892.59,5719.0,890.98,892.59,889.57,892.59,5719.0
2022-09-07 15:30:00,893.4,893.64,890.02,890.42,4295.0,893.4,893.64,890.02,890.42,4295.0
2022-09-07 15:35:00,889.74,889.74,886.48,887.9,5427.0,889.74,889.74,886.48,887.9,5427.0
2022-09-07 15:40:00,887.9,887.9,885.3,887.75,3066.0,887.9,887.9,885.3,887.75,3066.0
2022-09-07 15:45:00,887.7,890.99,887.52,890.99,3601.0,887.7,890.99,887.52,890.99,3601.0
2022-09-07 15:50:00,889.51,889.96,885.23,888.74,8088.0,889.51,889.96,885.23,888.74,8088.0
2022-09-07 15:55:00,887.86,889.12,885.78,887.68,12020.0,887.86,889.12,885.78,887.68,12020.0
2022-09-08 09:30:00,867.86,880.99,866.0,880.99,10044.0,867.86,880.99,866.0,880.99,10044.0
2022-09-08 09:35:00,880.11,882.9,871.15,876.12,4449.0,880.11,882.9,871.15,876.12,4449.0
2022-09-08 09:40:00,877.18,896.59,874.85,896.59,4428.0,877.18,896.59,874.85,896.59,4428.0
2022-09-08 09:45:00,894.71,901.59,891.33,898.26,4456.0,894.71,901.59,891.33,898.26,4456.0
2022-09-08 09:50:00,896.88,902.85,893.86,897.75,5864.0,896.88,902.85,893.86,897.75,5864.0
2022-09-08 09:55:00,899.87,899.99,893.15,899.99,3759.0,899.87,899.99,893.15,899.99,3759.0
2022-09-08 10:00:00,900.31,900.62,889.49,889.49,2846.0,900.31,900.62,889.49,889.49,2846.0
2022-09-08 10:05:00,890.04,897.0,889.8,894.9,2787.0,890.04,897.0,889.8,894.9,2787.0
2022-09-08 10:10:00,896.62,900.88,893.77,897.55,1000.0,896.62,900.88,893.77,897.55,1000.0
2022-09-08 10:15:00,893.31,903.0,893.21,903.0,4214.0,893.31,903.0,893.21,903.0,4214.0
2022-09-08 10:20:00,903.15,909.0,901.5,901.71,9250.0,903.15,909.0,901.5,901.71,9250.0
2022-09-08 10:25:00,900.38,905.68,899.39,904.51,5058.0,900.38,905.68,899.39,904.51,5058.0
2022-09-08 10:30:00,904.17,907.97,902.01,906.94,4650.0,904.17,907.97,902.01,906.94,4650.0
2022-09-08 10:35:00,906.38,910.95,905.58,909.98,1316.0,906.38,910.95,905.58,909.98,1316.0
2022-09-08 10:40:00,909.7,913.89,906.67,913.89,5281.0,909.7,913.89,906.67,913.89,5281.0
2022-09-08 10:45:00,914.4,916.42,912.2,914.08,3985.0,914.4,916.42,912.2,914.08,3985.0
2022-09-08 10:50:00,914.08,915.0,909.13,909.26,4435.0,914.08,915.0,909.13,909.26,4435.0
2022-09-08 10:55:00,909.26,914.2,909.26,911.2,4308.0,909.26,914.2,909.26,911.2,4308.0
2022-09-08 11:00:00,913.8,914.39,910.64,910.64,4531.0,913.8,914.39,910.64,910.64,4531.0
2022-09-08 11:05:00,911.83,912.76,909.92,910.6,1530.0,911.83,912.76,909.92,910.6,1530.0
2022-09-08 11:10:00,912.13,912.97,910.45,912.97,1000.0,912.13,912.97,910.45,912.97,1000.0
2022-09-08 11:15:00,911.69,913.05,909.86,911.16,1003.0,911.69,913.05,909.86,911.16,1003.0
2022-09-08 11:20:00,911.14,913.49,911.14,911.84,1400.0,911.14,913.49,911.14,911.84,1400.0
2022-09-08 11:25:00,912.36,913.67,910.31,911.9,1502.0,912.36,913.67,910.31,911.9,1502.0
2022-09-08 11:30:00,910.59,912.98,910.59,911.77,700.0,910.59,912.98,910.59,911.77,700.0
2022-09-08 11:35:00,910.27,913.14,907.87,908.39,3055.0,910.27,913.14,907.87,908.39,3055.0
2022-09-08 11:40:00,907.26,907.46,906.16,906.69,3446.0,907.26,907.46,906.16,906.69,3446.0
2022-09-08 11:45:00,906.62,906.62,904.27,905.07,1811.0,906.62,906.62,904.27,905.07,1811.0
2022-09-08 11:50:00,905.0,906.68,903.51,906.67,3900.0,905.0,906.68,903.51,906.67,3900.0
2022-09-08 11:55:00,907.31,907.87,905.94,906.56,1950.0,907.31,907.87,905.94,906.56,1950.0
2022-09-08 12:00:00,905.01,907.65,894.35,895.63,7120.0,905.01,907.65,894.35,895.63,7120.0
2022-09-08 12:05:00,895.47,895.64,890.01,895.0,2922.0,895.47,895.64,890.01,895.0,2922.0
2022-09-08 12:10:00,892.49,893.31,890.7,893.0,3334.0,892.49,893.31,890.7,893.0,3334.0
2022-09-08 12:15:00,892.0,894.93,891.15,894.57,6950.0,892.0,894.93,891.15,894.57,6950.0
2022-09-08 12:20:00,894.41,895.53,892.72,895.53,3605.0,894.41,895.53,892.72,895.53,3605.0
2022-09-08 12:25:00,895.31,900.29,894.23,898.63,4495.0,895.31,900.29,894.23,898.63,4495.0
2022-09-08 12:30:00,898.0,903.54,898.0,900.08,5824.0,898.0,903.54,898.0,900.08,5824.0
2022-09-08 12:35:00,900.65,903.48,900.55,902.38,2797.0,900.65,903.48,900.55,902.38,2797.0
2022-09-08 12:40:00,902.0,907.26,902.0,907.05,2697.0,902.0,907.26,902.0,907.05,2697.0
2022-09-08 12:45:00,906.91,908.64,906.81,908.15,2700.0,906.91,908.64,906.81,908.15,2700.0
2022-09-08 12:50:00,908.81,908.81,906.1,906.69,1100.0,908.81,908.81,906.1,906.69,1100.0
2022-09-08 12:55:00,907.03,909.19,907.02,908.75,600.0,907.03,909.19,907.02,908.75,600.0
2022-09-08 13:00:00,909.13,909.43,903.92,906.92,1610.0,909.13,909.43,903.92,906.92,1610.0
2022-09-08 13:05:00,907.76,907.76,905.39,906.94,1200.0,907.76,907.76,905.39,906.94,1200.0
2022-09-08 13:10:00,909.94,913.58,909.07,913.17,6551.0,909.94,913.58,909.07,913.17,6551.0
2022-09-08 13:15:00,914.12,914.12,911.28,911.44,4502.0,914.12,914.12,911.28,911.44,4502.0
2022-09-08 13:20:00,912.06,913.82,912.05,913.55,2160.0,912.06,913.82,912.05,913.55,2160.0
2022-09-08 13:25:00,913.87,915.76,911.95,915.76,4360.0,913.87,915.76,911.95,915.76,4360.0
2022-09-08 13:30:00,915.91,916.94,913.74,916.94,5938.0,915.91,916.94,913.74,916.94,5938.0
2022-09-08 13:35:00,917.26,924.55,917.26,919.7,10572.0,917.26,924.55,917.26,919.7,10572.0
2022-09-08 13:40:00,920.08,922.56,920.08,921.0,6041.0,920.08,922.56,920.08,921.0,6041.0
2022-09-08 13:45:00,920.53,920.67,917.19,918.35,3270.0,920.53,920.67,917.19,918.35,3270.0
2022-09-08 13:50:00,919.21,919.49,917.18,917.71,2937.0,919.21,919.49,917.18,917.71,2937.0
2022-09-08 13:55:00,917.72,919.23,915.12,918.0,3742.0,917.72,919.23,915.12,918.0,3742.0
2022-09-08 14:00:00,918.0,918.71,916.12,916.74,4021.0,918.0,918.71,916.12,916.74,4021.0
2022-09-08 14:05:00,917.83,919.4,916.47,916.47,2100.0,917.83,919.4,916.47,916.47,2100.0
2022-09-08 14:10:00,917.77,918.42,917.0,917.0,5623.0,917.77,918.42,917.0,917.0,5623.0
2022-09-08 14:15:00,916.53,920.51,915.88,920.5,5096.0,916.53,920.51,915.88,920.5,5096.0
2022-09-08 14:20:00,919.66,921.03,919.29,920.13,3250.0,919.66,921.03,919.29,920.13,3250.0
2022-09-08 14:25:00,920.13,920.13,917.38,917.38,3135.0,920.13,920.13,917.38,917.38,3135.0
2022-09-08 14:30:00,916.33,920.24,916.33,918.04,3634.0,916.33,920.24,916.33,918.04,3634.0
2022-09-08 14:35:00,918.51,920.86,918.25,919.95,4648.0,918.51,920.86,918.25,919.95,4648.0
2022-09-08 14:40:00,919.65,920.5,914.45,916.53,3977.0,919.65,920.5,914.45,916.53,3977.0
2022-09-08 14:45:00,916.53,917.0,914.07,915.56,4062.0,916.53,917.0,914.07,915.56,4062.0
2022-09-08 14:50:00,916.33,919.0,915.81,918.21,3347.0,916.33,919.0,915.81,918.21,3347.0
2022-09-08 14:55:00,917.09,919.01,917.09,919.01,1317.0,917.09,919.01,917.09,919.01,1317.0
2022-09-08 15:00:00,919.5,919.63,917.92,918.75,2434.0,919.5,919.63,917.92,918.75,2434.0
2022-09-08 15:05:00,919.89,921.93,919.87,920.58,4800.0,919.89,921.93,919.87,920.58,4800.0
2022-09-08 15:10:00,920.34,922.27,919.65,922.27,3300.0,920.34,922.27,919.65,922.27,3300.0
2022-09-08 15:15:00,923.29,924.27,922.55,923.75,3400.0,923.29,924.27,922.55,923.75,3400.0
2022-09-08 15:20:00,923.74,924.37,921.94,922.13,6339.0,923.74,924.37,921.94,922.13,6339.0
2022-09-08 15:25:00,921.93,928.92,921.06,928.42,11441.0,921.93,928.92,921.06,928.42,11441.0
2022-09-08 15:30:00,928.43,930.65,925.21,925.21,17139.0,928.43,930.65,925.21,925.21,17139.0
2022-09-08 15:35:00,925.21,927.55,923.22,926.15,11769.0,925.21,927.55,923.22,926.15,11769.0
2022-09-08 15:40:00,926.77,927.0,920.73,921.77,8557.0,926.77,927.0,920.73,921.77,8557.0
2022-09-08 15:45:00,922.27,924.5,921.24,922.37,8467.0,922.27,924.5,921.24,922.37,8467.0
2022-09-08 15:50:00,922.0,925.21,920.52,924.61,15700.0,922.0,925.21,920.52,924.61,15700.0
2022-09-08 15:55:00,923.88,924.29,920.9,922.93,23928.0,923.88,924.29,920.9,922.93,23928.0
2022-09-09 09:30:00,934.76,954.66,932.54,954.03,17887.0,934.76,954.66,932.54,954.03,17887.0
2022-09-09 09:35:00,954.99,956.07,948.53,953.47,13304.0,954.99,956.07,948.53,953.47,13304.0
2022-09-09 09:40:00,953.99,959.66,950.37,951.31,18109.0,953.99,959.66,950.37,951.31,18109.0
2022-09-09 09:45:00,949.0,957.23,946.03,954.59,10186.0,949.0,957.23,946.03,954.59,10186.0
2022-09-09 09:50:00,956.04,958.65,951.5,954.42,8888.0,956.04,958.65,951.5,954.42,8888.0
2022-09-09 09:55:00,954.47,958.95,951.73,958.95,7034.0,954.47,958.95,951.73,958.95,7034.0
2022-09-09 10:00:00,958.23,959.49,955.89,958.16,7225.0,958.23,959.49,955.89,958.16,7225.0
2022-09-09 10:05:00,959.15,962.4,958.94,961.37,6090.0,959.15,962.4,958.94,961.37,6090.0
2022-09-09 10:10:00,961.04,961.04,955.78,957.51,4990.0,961.04,961.04,955.78,957.51,4990.0
2022-09-09 10:15:00,957.09,958.16,952.51,954.0,6400.0,957.09,958.16,952.51,954.0,6400.0
2022-09-09 10:20:00,955.33,956.77,952.09,952.42,4050.0,955.33,956.77,952.09,952.42,4050.0
2022-09-09 10:25:00,951.48,957.46,951.48,957.0,4656.0,951.48,957.46,951.48,957.0,4656.0
2022-09-09 10:30:00,955.56,957.19,954.64,956.44,4562.0,955.56,957.19,954.64,956.44,4562.0
2022-09-09 10:35:00,956.15,957.95,954.32,957.95,4520.0,956.15,957.95,954.32,957.95,4520.0
2022-09-09 10:40:00,957.35,960.0,957.35,959.95,11702.0,957.35,960.0,957.35,959.95,11702.0
2022-09-09 10:45:00,960.0,960.7,956.3,959.25,7748.0,960.0,960.7,956.3,959.25,7748.0
2022-09-09 10:50:00,959.58,959.88,956.7,958.54,3668.0,959.58,959.88,956.7,958.54,3668.0
2022-09-09 10:55:00,956.75,959.46,955.18,959.38,3354.0,956.75,959.46,955.18,959.38,3354.0
2022-09-09 11:00:00,958.61,961.45,957.85,959.5,9603.0,958.61,961.45,957.85,959.5,9603.0
2022-09-09 11:05:00,960.0,961.5,958.43,960.07,5359.0,960.0,961.5,958.43,960.07,5359.0
2022-09-09 11:10:00,960.09,960.1,957.0,959.15,4088.0,960.09,960.1,957.0,959.15,4088.0
2022-09-09 11:15:00,958.91,959.15,956.9,957.13,3016.0,958.91,959.15,956.9,957.13,3016.0
2022-09-09 11:20:00,957.37,961.5,957.37,961.37,6491.0,957.37,961.5,957.37,961.37,6491.0
2022-09-09 11:25:00,961.73,963.61,960.78,963.13,12857.0,961.73,963.61,960.78,963.13,12857.0
2022-09-09 11:30:00,962.13,964.75,960.94,964.02,5907.0,962.13,964.75,960.94,964.02,5907.0
2022-09-09 11:35:00,964.74,968.63,963.83,968.63,8147.0,964.74,968.63,963.83,968.63,8147.0
2022-09-09 11:40:00,968.64,970.68,967.1,967.88,8290.0,968.64,970.68,967.1,967.88,8290.0
2022-09-09 11:45:00,967.26,969.09,965.7,968.31,3800.0,967.26,969.09,965.7,968.31,3800.0
2022-09-09 11:50:00,969.0,969.55,965.98,966.2,8638.0,969.0,969.55,965.98,966.2,8638.0
2022-09-09 11:55:00,965.59,969.71,965.56,968.33,7850.0,965.59,969.71,965.56,968.33,7850.0
2022-09-09 12:00:00,967.27,967.3,961.28,963.21,5179.0,967.27,967.3,961.28,963.21,5179.0
2022-09-09 12:05:00,962.7,965.12,962.69,964.37,4600.0,962.7,965.12,962.69,964.37,4600.0
2022-09-09 12:10:00,963.99,966.47,963.21,965.24,5801.0,963.99,966.47,963.21,965.24,5801.0
2022-09-09 12:15:00,964.26,964.6,961.3,962.66,3400.0,964.26,964.6,961.3,962.66,3400.0
2022-09-09 12:20:00,962.38,966.58,961.25,962.29,20183.0,962.38,966.58,961.25,962.29,20183.0
2022-09-09 12:25:00,962.33,966.17,962.33,965.25,3460.0,962.33,966.17,962.33,965.25,3460.0
2022-09-09 12:30:00,965.53,968.16,965.3,967.56,10100.0,965.53,968.16,965.3,967.56,10100.0
2022-09-09 12:35:00,967.56,969.66,965.76,969.33,7672.0,967.56,969.66,965.76,969.33,7672.0
2022-09-09 12:40:00,969.77,972.28,969.76,971.56,6027.0,969.77,972.28,969.76,971.56,6027.0
2022-09-09 12:45:00,972.21,973.8,971.43,973.79,4737.0,972.21,973.8,971.43,973.79,4737.0
2022-09-09 12:50:00,973.72,974.73,972.54,974.1,3604.0,973.72,974.73,972.54,974.1,3604.0
2022-09-09 12:55:00,974.71,974.84,972.5,972.52,4879.0,974.71,974.84,972.5,972.52,4879.0
2022-09-09 13:00:00,972.55,972.78,969.0,969.87,3650.0,972.55,972.78,969.0,969.87,3650.0
2022-09-09 13:05:00,970.03,972.36,969.49,969.87,3230.0,970.03,972.36,969.49,969.87,3230.0
2022-09-09 13:10:00,970.5,974.15,970.5,973.42,13145.0,970.5,974.15,970.5,973.42,13145.0
2022-09-09 13:15:00,972.63,974.0,971.68,972.39,3196.0,972.63,974.0,971.68,972.39,3196.0
2022-09-09 13:20:00,971.66,972.26,969.93,971.54,4421.0,971.66,972.26,969.93,971.54,4421.0
2022-09-09 13:25:00,971.41,972.03,971.1,971.87,3597.0,971.41,972.03,971.1,971.87,3597.0
2022-09-09 13:30:00,972.13,974.01,972.06,973.22,4081.0,972.13,974.01,972.06,973.22,4081.0
2022-09-09 13:35:00,972.66,973.69,972.41,972.98,2520.0,972.66,973.69,972.41,972.98,2520.0
2022-09-09 13:40:00,973.38,973.84,969.87,969.87,3300.0,973.38,973.84,969.87,969.87,3300.0
2022-09-09 13:45:00,969.93,970.52,969.0,969.48,2100.0,969.93,970.52,969.0,969.48,2100.0
2022-09-09 13:50:00,969.09,969.62,967.76,969.2,3270.0,969.09,969.62,967.76,969.2,3270.0
2022-09-09 13:55:00,969.67,970.19,969.59,969.8,4703.0,969.67,970.19,969.59,969.8,4703.0
2022-09-09 14:00:00,969.78,969.78,963.71,965.41,11674.0,969.78,969.78,963.71,965.41,11674.0
2022-09-09 14:05:00,965.1,965.5,963.2,964.47,4546.0,965.1,965.5,963.2,964.47,4546.0
2022-09-09 14:10:00,964.94,965.42,961.21,964.1,7225.0,964.94,965.42,961.21,964.1,7225.0
2022-09-09 14:15:00,965.06,965.85,963.63,963.63,2635.0,965.06,965.85,963.63,963.63,2635.0
2022-09-09 14:20:00,963.8,966.77,963.69,966.77,2867.0,963.8,966.77,963.69,966.77,2867.0
2022-09-09 14:25:00,966.77,966.94,964.54,966.59,3400.0,966.77,966.94,964.54,966.59,3400.0
2022-09-09 14:30:00,967.17,967.17,962.23,963.2,2739.0,967.17,967.17,962.23,963.2,2739.0
2022-09-09 14:35:00,961.9,964.08,961.35,964.08,2567.0,961.9,964.08,961.35,964.08,2567.0
2022-09-09 14:40:00,963.7,963.97,962.29,962.29,2250.0,963.7,963.97,962.29,962.29,2250.0
2022-09-09 14:45:00,961.63,963.55,961.23,963.53,3220.0,961.63,963.55,961.23,963.53,3220.0
2022-09-09 14:50:00,963.21,963.78,961.7,963.33,3397.0,963.21,963.78,961.7,963.33,3397.0
2022-09-09 14:55:00,963.87,966.79,963.87,966.79,5708.0,963.87,966.79,963.87,966.79,5708.0
2022-09-09 15:00:00,966.82,967.55,966.77,966.97,2600.0,966.82,967.55,966.77,966.97,2600.0
2022-09-09 15:05:00,966.06,969.07,965.83,967.51,6200.0,966.06,969.07,965.83,967.51,6200.0
2022-09-09 15:10:00,966.94,970.79,966.83,968.89,12200.0,966.94,970.79,966.83,968.89,12200.0
2022-09-09 15:15:00,968.88,969.3,967.39,967.56,2200.0,968.88,969.3,967.39,967.56,2200.0
2022-09-09 15:20:00,968.62,970.69,967.96,969.94,11814.0,968.62,970.69,967.96,969.94,11814.0
2022-09-09 15:25:00,969.91,969.91,966.67,969.18,4666.0,969.91,969.91,966.67,969.18,4666.0
2022-09-09 15:30:00,968.52,970.99,968.05,970.49,3746.0,968.52,970.99,968.05,970.49,3746.0
2022-09-09 15:35:00,970.11,971.72,970.1,971.12,10713.0,970.11,971.72,970.1,971.12,10713.0
2022-09-09 15:40:00,971.7,972.77,970.22,971.64,11915.0,971.7,972.77,970.22,971.64,11915.0
2022-09-09 15:45:00,971.59,975.95,971.09,975.71,26773.0,971.59,975.95,971.09,975.71,26773.0
2022-09-09 15:50:00,975.74,976.2,974.56,975.07,22020.0,975.74,976.2,974.56,975.07,22020.0
2022-09-09 15:55:00,975.0,975.0,970.29,970.59,36772.0,975.0,975.0,970.29,970.59,36772.0
2022-09-12 09:30:00,974.83,1004.33,974.83,1000.97,24236.0,974.83,1004.33,974.83,1000.97,24236.0
2022-09-12 09:35:00,997.93,1006.6,992.16,1003.85,16237.0,997.93,1006.6,992.16,1003.85,16237.0
2022-09-12 09:40:00,1005.52,1011.71,998.47,999.01,6798.0,1005.52,1011.71,998.47,999.01,6798.0
2022-09-12 09:45:00,1001.48,1007.22,997.01,999.61,5772.0,1001.48,1007.22,997.01,999.61,5772.0
2022-09-12 09:50:00,1001.35,1011.39,999.61,1006.82,6443.0,1001.35,1011.39,999.61,1006.82,6443.0
2022-09-12 09:55:00,1007.0,1010.0,1005.3,1007.75,5710.0,1007.0,1010.0,1005.3,1007.75,5710.0
2022-09-12 10:00:00,1008.24,1009.14,1005.0,1006.31,5560.0,1008.24,1009.14,1005.0,1006.31,5560.0
2022-09-12 10:05:00,1007.2,1011.99,1007.2,1008.59,4131.0,1007.2,1011.99,1007.2,1008.59,4131.0
2022-09-12 10:10:00,1008.93,1008.93,999.1,1002.41,4752.0,1008.93,1008.93,999.1,1002.41,4752.0
2022-09-12 10:15:00,1000.88,1005.57,1000.62,1003.4,2970.0,1000.88,1005.57,1000.62,1003.4,2970.0
2022-09-12 10:20:00,1005.15,1006.58,1001.6,1004.2,5356.0,1005.15,1006.58,1001.6,1004.2,5356.0
2022-09-12 10:25:00,1005.92,1005.92,1000.1,1002.23,2400.0,1005.92,1005.92,1000.1,1002.23,2400.0
2022-09-12 10:30:00,1000.6,1003.94,1000.6,1003.25,1200.0,1000.6,1003.94,1000.6,1003.25,1200.0
2022-09-12 10:35:00,1003.15,1004.02,1000.04,1001.24,2342.0,1003.15,1004.02,1000.04,1001.24,2342.0
2022-09-12 10:40:00,1001.23,1001.23,995.18,998.91,6269.0,1001.23,1001.23,995.18,998.91,6269.0
2022-09-12 10:45:00,1001.09,1003.5,1000.77,1003.21,2400.0,1001.09,1003.5,1000.77,1003.21,2400.0
2022-09-12 10:50:00,1003.47,1005.27,998.49,1000.68,6450.0,1003.47,1005.27,998.49,1000.68,6450.0
2022-09-12 10:55:00,998.65,1002.39,997.51,997.52,2925.0,998.65,1002.39,997.51,997.52,2925.0
2022-09-12 11:00:00,996.47,996.8,988.57,990.74,8300.0,996.47,996.8,988.57,990.74,8300.0
2022-09-12 11:05:00,990.76,991.94,989.02,991.49,6191.0,990.76,991.94,989.02,991.49,6191.0
2022-09-12 11:10:00,992.07,995.39,990.7,995.39,3770.0,992.07,995.39,990.7,995.39,3770.0
2022-09-12 11:15:00,995.5,995.61,991.62,994.96,5250.0,995.5,995.61,991.62,994.96,5250.0
2022-09-12 11:20:00,994.34,998.64,994.34,998.6,4913.0,994.34,998.64,994.34,998.6,4913.0
2022-09-12 11:25:00,998.45,1000.0,996.04,1000.0,7637.0,998.45,1000.0,996.04,1000.0,7637.0
2022-09-12 11:30:00,1001.55,1002.73,1000.36,1000.42,3150.0,1001.55,1002.73,1000.36,1000.42,3150.0
2022-09-12 11:35:00,998.72,999.81,995.08,997.98,4450.0,998.72,999.81,995.08,997.98,4450.0
2022-09-12 11:40:00,997.99,998.1,992.37,993.85,6490.0,997.99,998.1,992.37,993.85,6490.0
2022-09-12 11:45:00,994.0,994.1,990.01,991.95,2890.0,994.0,994.1,990.01,991.95,2890.0
2022-09-12 11:50:00,990.66,991.78,986.89,986.89,4787.0,990.66,991.78,986.89,986.89,4787.0
2022-09-12 11:55:00,988.95,988.95,983.99,984.29,3020.0,988.95,988.95,983.99,984.29,3020.0
2022-09-12 12:00:00,984.5,988.84,984.09,988.04,3117.0,984.5,988.84,984.09,988.04,3117.0
2022-09-12 12:05:00,988.5,991.77,988.07,990.47,7537.0,988.5,991.77,988.07,990.47,7537.0
2022-09-12 12:10:00,987.56,990.04,986.71,989.49,1433.0,987.56,990.04,986.71,989.49,1433.0
2022-09-12 12:15:00,989.69,990.68,988.61,990.0,1930.0,989.69,990.68,988.61,990.0,1930.0
2022-09-12 12:20:00,988.23,988.85,988.0,988.53,1202.0,988.23,988.85,988.0,988.53,1202.0
2022-09-12 12:25:00,989.56,992.2,989.17,991.19,2800.0,989.56,992.2,989.17,991.19,2800.0
2022-09-12 12:30:00,991.12,993.14,991.12,992.0,1061.0,991.12,993.14,991.12,992.0,1061.0
2022-09-12 12:35:00,991.0,993.89,990.0,993.89,2008.0,991.0,993.89,990.0,993.89,2008.0
2022-09-12 12:40:00,994.02,995.95,994.02,995.79,1800.0,994.02,995.95,994.02,995.79,1800.0
2022-09-12 12:45:00,994.31,994.46,992.2,992.28,1850.0,994.31,994.46,992.2,992.28,1850.0
2022-09-12 12:50:00,993.72,994.99,992.1,994.07,1900.0,993.72,994.99,992.1,994.07,1900.0
2022-09-12 12:55:00,994.99,996.14,994.19,996.14,2472.0,994.99,996.14,994.19,996.14,2472.0
2022-09-12 13:00:00,996.76,997.46,993.04,996.03,2825.0,996.76,997.46,993.04,996.03,2825.0
2022-09-12 13:05:00,995.75,998.96,995.75,998.96,740.0,995.75,998.96,995.75,998.96,740.0
2022-09-12 13:10:00,997.23,997.23,995.13,996.0,704.0,997.23,997.23,995.13,996.0,704.0
2022-09-12 13:15:00,995.13,997.8,995.13,997.8,1200.0,995.13,997.8,995.13,997.8,1200.0
2022-09-12 13:20:00,997.25,997.25,996.11,996.96,1709.0,997.25,997.25,996.11,996.96,1709.0
2022-09-12 13:25:00,996.59,999.9,996.5,999.45,2893.0,996.59,999.9,996.5,999.45,2893.0
2022-09-12 13:30:00,998.73,999.86,998.73,999.2,1800.0,998.73,999.86,998.73,999.2,1800.0
2022-09-12 13:35:00,999.0,999.0,998.04,998.7,1549.0,999.0,999.0,998.04,998.7,1549.0
2022-09-12 13:40:00,998.24,998.38,997.59,997.82,1500.0,998.24,998.38,997.59,997.82,1500.0
2022-09-12 13:45:00,998.0,1001.23,997.54,1000.89,3497.0,998.0,1001.23,997.54,1000.89,3497.0
2022-09-12 13:50:00,1000.95,1002.09,1000.58,1000.58,6425.0,1000.95,1002.09,1000.58,1000.58,6425.0
2022-09-12 13:55:00,1000.84,1001.22,1000.49,1001.08,1688.0,1000.84,1001.22,1000.49,1001.08,1688.0
2022-09-12 14:00:00,1001.14,1002.89,1000.32,1002.68,2613.0,1001.14,1002.89,1000.32,1002.68,2613.0
2022-09-12 14:05:00,1001.0,1002.47,1001.0,1002.37,1129.0,1001.0,1002.47,1001.0,1002.37,1129.0
2022-09-12 14:10:00,1002.19,1003.49,1001.34,1003.42,1300.0,1002.19,1003.49,1001.34,1003.42,1300.0
2022-09-12 14:15:00,1002.86,1004.0,998.92,1000.53,3709.0,1002.86,1004.0,998.92,1000.53,3709.0
2022-09-12 14:20:00,1002.06,1002.23,997.49,999.05,3000.0,1002.06,1002.23,997.49,999.05,3000.0
2022-09-12 14:25:00,1000.0,1000.17,997.0,998.0,5300.0,1000.0,1000.17,997.0,998.0,5300.0
2022-09-12 14:30:00,997.6,998.91,995.79,995.87,7159.0,997.6,998.91,995.79,995.87,7159.0
2022-09-12 14:35:00,996.72,998.44,996.72,998.44,1200.0,996.72,998.44,996.72,998.44,1200.0
2022-09-12 14:40:00,998.08,998.24,997.32,997.81,3408.0,998.08,998.24,997.32,997.81,3408.0
2022-09-12 14:45:00,997.84,999.98,997.83,999.98,3420.0,997.84,999.98,997.83,999.98,3420.0
2022-09-12 14:50:00,1000.17,1000.99,999.05,999.97,2747.0,1000.17,1000.99,999.05,999.97,2747.0
2022-09-12 14:55:00,999.58,999.82,995.85,995.85,4185.0,999.58,999.82,995.85,995.85,4185.0
2022-09-12 15:00:00,996.0,997.02,994.74,994.84,2400.0,996.0,997.02,994.74,994.84,2400.0
2022-09-12 15:05:00,995.84,999.89,995.84,998.92,1900.0,995.84,999.89,995.84,998.92,1900.0
2022-09-12 15:10:00,999.89,1002.1,999.89,1000.66,3000.0,999.89,1002.1,999.89,1000.66,3000.0
2022-09-12 15:15:00,1000.4,1002.87,999.34,1002.64,7227.0,1000.4,1002.87,999.34,1002.64,7227.0
2022-09-12 15:20:00,1000.25,1003.3,1000.25,1002.7,1911.0,1000.25,1003.3,1000.25,1002.7,1911.0
2022-09-12 15:25:00,1002.24,1003.65,1002.18,1002.18,3547.0,1002.24,1003.65,1002.18,1002.18,3547.0
2022-09-12 15:30:00,1001.98,1003.76,999.58,999.58,4258.0,1001.98,1003.76,999.58,999.58,4258.0
2022-09-12 15:35:00,999.32,1001.33,999.12,999.12,4239.0,999.32,1001.33,999.12,999.12,4239.0
2022-09-12 15:40:00,999.69,999.69,997.01,998.56,9518.0,999.69,999.69,997.01,998.56,9518.0
2022-09-12 15:45:00,998.19,1001.73,997.55,999.63,9033.0,998.19,1001.73,997.55,999.63,9033.0
2022-09-12 15:50:00,999.49,1001.0,998.82,999.16,5746.0,999.49,1001.0,998.82,999.16,5746.0
2022-09-12 15:55:00,999.07,1002.65,999.0,1002.43,38632.0,999.07,1002.65,999.0,1002.43,38632.0
2022-09-13 09:30:00,946.37,954.21,935.0,953.8,31268.0,946.37,954.21,935.0,953.8,31268.0
2022-09-13 09:35:00,950.0,952.68,940.92,945.0,9225.0,950.0,952.68,940.92,945.0,9225.0
2022-09-13 09:40:00,943.66,951.63,940.0,949.51,7377.0,943.66,951.63,940.0,949.51,7377.0
2022-09-13 09:45:00,950.0,957.66,947.3,954.39,5777.0,950.0,957.66,947.3,954.39,5777.0
2022-09-13 09:50:00,954.3,961.83,954.3,959.8,3734.0,954.3,961.83,954.3,959.8,3734.0
2022-09-13 09:55:00,959.03,961.12,956.71,959.91,4615.0,959.03,961.12,956.71,959.91,4615.0
2022-09-13 10:00:00,958.22,959.88,953.02,959.88,3577.0,958.22,959.88,953.02,959.88,3577.0
2022-09-13 10:05:00,960.0,962.81,957.91,960.0,3451.0,960.0,962.81,957.91,960.0,3451.0
2022-09-13 10:10:00,958.9,964.96,958.9,964.96,1808.0,958.9,964.96,958.9,964.96,1808.0
2022-09-13 10:15:00,964.28,969.99,961.32,969.99,5462.0,964.28,969.99,961.32,969.99,5462.0
2022-09-13 10:20:00,968.23,968.23,960.63,962.45,3170.0,968.23,968.23,960.63,962.45,3170.0
2022-09-13 10:25:00,960.75,963.93,960.73,963.93,519.0,960.75,963.93,960.73,963.93,519.0
2022-09-13 10:30:00,964.48,967.6,963.88,964.68,2410.0,964.48,967.6,963.88,964.68,2410.0
2022-09-13 10:35:00,962.98,962.99,961.38,961.38,800.0,962.98,962.99,961.38,961.38,800.0
2022-09-13 10:40:00,959.66,959.98,955.0,955.0,4674.0,959.66,959.98,955.0,955.0,4674.0
2022-09-13 10:45:00,955.58,956.21,952.23,953.7,2975.0,955.58,956.21,952.23,953.7,2975.0
2022-09-13 10:50:00,951.66,952.2,950.63,951.68,1394.0,951.66,952.2,950.63,951.68,1394.0
2022-09-13 10:55:00,956.47,958.28,955.35,957.08,2708.0,956.47,958.28,955.35,957.08,2708.0
2022-09-13 11:00:00,955.02,957.27,953.97,955.28,2602.0,955.02,957.27,953.97,955.28,2602.0
2022-09-13 11:05:00,956.75,956.75,953.07,953.12,896.0,956.75,956.75,953.07,953.12,896.0
2022-09-13 11:10:00,953.2,953.7,950.1,950.1,3715.0,953.2,953.7,950.1,950.1,3715.0
2022-09-13 11:15:00,947.5,947.65,946.14,947.55,400.0,947.5,947.65,946.14,947.55,400.0
2022-09-13 11:20:00,945.04,947.32,944.63,946.01,1300.0,945.04,947.32,944.63,946.01,1300.0
2022-09-13 11:25:00,946.43,951.64,946.42,951.63,1899.0,946.43,951.64,946.42,951.63,1899.0
2022-09-13 11:30:00,953.81,954.08,953.79,954.08,500.0,953.81,954.08,953.79,954.08,500.0
2022-09-13 11:35:00,954.03,957.0,952.75,956.55,2366.0,954.03,957.0,952.75,956.55,2366.0
2022-09-13 11:40:00,955.0,957.87,950.97,956.62,1570.0,955.0,957.87,950.97,956.62,1570.0
2022-09-13 11:45:00,955.37,958.67,955.28,958.06,563.0,955.37,958.67,955.28,958.06,563.0
2022-09-13 11:50:00,957.78,958.86,955.01,958.85,1030.0,957.78,958.86,955.01,958.85,1030.0
2022-09-13 11:55:00,958.95,958.95,956.39,958.2,2880.0,958.95,958.95,956.39,958.2,2880.0
2022-09-13 12:00:00,958.13,961.83,956.01,961.83,1140.0,958.13,961.83,956.01,961.83,1140.0
2022-09-13 12:05:00,961.5,963.54,960.51,963.54,1164.0,961.5,963.54,960.51,963.54,1164.0
2022-09-13 12:10:00,962.22,965.0,961.97,965.0,1376.0,962.22,965.0,961.97,965.0,1376.0
2022-09-13 12:15:00,966.53,966.78,964.0,964.05,2066.0,966.53,966.78,964.0,964.05,2066.0
2022-09-13 12:20:00,963.08,963.46,960.01,960.5,1900.0,963.08,963.46,960.01,960.5,1900.0
2022-09-13 12:25:00,961.82,961.82,960.37,960.37,308.0,961.82,961.82,960.37,960.37,308.0
2022-09-13 12:30:00,960.03,962.77,959.85,962.77,3601.0,960.03,962.77,959.85,962.77,3601.0
2022-09-13 12:35:00,962.37,965.57,962.36,964.37,1261.0,962.37,965.57,962.36,964.37,1261.0
2022-09-13 12:40:00,964.29,964.62,963.59,964.01,1100.0,964.29,964.62,963.59,964.01,1100.0
2022-09-13 12:45:00,964.29,964.99,961.87,963.89,1429.0,964.29,964.99,961.87,963.89,1429.0
2022-09-13 12:50:00,961.67,963.98,961.67,963.98,400.0,961.67,963.98,961.67,963.98,400.0
2022-09-13 12:55:00,962.88,962.89,961.41,962.03,1157.0,962.88,962.89,961.41,962.03,1157.0
2022-09-13 13:00:00,961.36,963.13,960.09,961.25,3386.0,961.36,963.13,960.09,961.25,3386.0
2022-09-13 13:05:00,961.0,961.0,959.77,959.77,332.0,961.0,961.0,959.77,959.77,332.0
2022-09-13 13:10:00,959.38,961.76,959.38,961.76,798.0,959.38,961.76,959.38,961.76,798.0
2022-09-13 13:15:00,961.76,962.77,960.95,961.11,941.0,961.76,962.77,960.95,961.11,941.0
2022-09-13 13:20:00,961.07,962.06,961.06,961.82,1532.0,961.07,962.06,961.06,961.82,1532.0
2022-09-13 13:25:00,961.88,963.15,961.59,962.11,1395.0,961.88,963.15,961.59,962.11,1395.0
2022-09-13 13:30:00,961.93,963.13,960.84,963.13,2636.0,961.93,963.13,960.84,963.13,2636.0
2022-09-13 13:35:00,964.0,964.0,962.0,963.28,3400.0,964.0,964.0,962.0,963.28,3400.0
2022-09-13 13:40:00,963.83,964.41,960.87,961.36,2154.0,963.83,964.41,960.87,961.36,2154.0
2022-09-13 13:45:00,960.26,962.11,960.26,961.36,1949.0,960.26,962.11,960.26,961.36,1949.0
2022-09-13 13:50:00,960.92,960.92,958.85,958.85,4378.0,960.92,960.92,958.85,958.85,4378.0
2022-09-13 13:55:00,959.61,960.37,959.5,960.37,1291.0,959.61,960.37,959.5,960.37,1291.0
2022-09-13 14:00:00,959.21,960.37,958.0,958.85,3387.0,959.21,960.37,958.0,958.85,3387.0
2022-09-13 14:05:00,961.02,961.07,959.15,959.81,1176.0,961.02,961.07,959.15,959.81,1176.0
2022-09-13 14:10:00,959.4,961.48,957.67,960.48,20172.0,959.4,961.48,957.67,960.48,20172.0
2022-09-13 14:15:00,961.4,962.91,960.5,962.25,8401.0,961.4,962.91,960.5,962.25,8401.0
2022-09-13 14:20:00,962.01,962.38,960.51,960.62,1724.0,962.01,962.38,960.51,960.62,1724.0
2022-09-13 14:25:00,958.56,958.56,954.93,955.0,6203.0,958.56,958.56,954.93,955.0,6203.0
2022-09-13 14:30:00,954.56,958.0,954.56,957.7,9353.0,954.56,958.0,954.56,957.7,9353.0
2022-09-13 14:35:00,956.85,957.04,955.86,957.0,2300.0,956.85,957.04,955.86,957.0,2300.0
2022-09-13 14:40:00,955.89,955.89,955.0,955.19,1445.0,955.89,955.89,955.0,955.19,1445.0
2022-09-13 14:45:00,955.06,955.06,953.8,954.09,2422.0,955.06,955.06,953.8,954.09,2422.0
2022-09-13 14:50:00,953.66,953.71,951.95,951.95,1700.0,953.66,953.71,951.95,951.95,1700.0
2022-09-13 14:55:00,951.95,953.73,951.0,952.43,2708.0,951.95,953.73,951.0,952.43,2708.0
2022-09-13 15:00:00,951.19,951.19,948.96,948.96,7085.0,951.19,951.19,948.96,948.96,7085.0
2022-09-13 15:05:00,949.25,950.15,948.38,949.94,2418.0,949.25,950.15,948.38,949.94,2418.0
2022-09-13 15:10:00,949.92,951.34,947.72,949.17,4585.0,949.92,951.34,947.72,949.17,4585.0
2022-09-13 15:15:00,949.99,952.52,949.75,952.52,4811.0,949.99,952.52,949.75,952.52,4811.0
2022-09-13 15:20:00,952.53,952.53,947.22,947.22,4969.0,952.53,952.53,947.22,947.22,4969.0
2022-09-13 15:25:00,947.83,947.83,944.1,946.28,2209.0,947.83,947.83,944.1,946.28,2209.0
2022-09-13 15:30:00,945.65,946.29,940.94,941.5,3489.0,945.65,946.29,940.94,941.5,3489.0
2022-09-13 15:35:00,941.94,945.0,941.51,944.62,3519.0,941.94,945.0,941.51,944.62,3519.0
2022-09-13 15:40:00,944.9,945.49,942.65,943.24,4042.0,944.9,945.49,942.65,943.24,4042.0
2022-09-13 15:45:00,943.24,944.81,940.56,942.86,10179.0,943.24,944.81,940.56,942.86,10179.0
2022-09-13 15:50:00,942.58,945.63,940.86,941.95,15535.0,942.58,945.63,940.86,941.95,15535.0
2022-09-13 15:55:00,942.61,946.83,942.01,944.02,13610.0,942.61,946.83,942.01,944.02,13610.0
2022-09-14 09:30:00,947.08,948.26,930.03,932.85,11475.0,947.08,948.26,930.03,932.85,11475.0
2022-09-14 09:35:00,937.48,937.82,933.76,936.0,2080.0,937.48,937.82,933.76,936.0,2080.0
2022-09-14 09:40:00,934.11,940.36,925.0,939.58,10647.0,934.11,940.36,925.0,939.58,10647.0
2022-09-14 09:45:00,939.29,942.55,935.54,937.35,4566.0,939.29,942.55,935.54,937.35,4566.0
2022-09-14 09:50:00,937.34,938.06,931.26,933.65,4306.0,937.34,938.06,931.26,933.65,4306.0
2022-09-14 09:55:00,933.75,936.07,933.75,936.07,1307.0,933.75,936.07,933.75,936.07,1307.0
2022-09-14 10:00:00,939.04,940.61,936.61,937.77,1606.0,939.04,940.61,936.61,937.77,1606.0
2022-09-14 10:05:00,938.55,945.71,938.55,943.9,1105.0,938.55,945.71,938.55,943.9,1105.0
2022-09-14 10:10:00,942.51,947.3,941.87,944.1,5059.0,942.51,947.3,941.87,944.1,5059.0
2022-09-14 10:15:00,949.03,951.88,943.36,943.91,8004.0,949.03,951.88,943.36,943.91,8004.0
2022-09-14 10:20:00,944.11,944.57,942.56,943.89,2799.0,944.11,944.57,942.56,943.89,2799.0
2022-09-14 10:25:00,943.28,943.89,940.07,942.27,8323.0,943.28,943.89,940.07,942.27,8323.0
2022-09-14 10:30:00,940.7,945.55,940.7,945.55,800.0,940.7,945.55,940.7,945.55,800.0
2022-09-14 10:35:00,946.42,952.65,944.85,949.99,2202.0,946.42,952.65,944.85,949.99,2202.0
2022-09-14 10:40:00,949.13,949.52,946.86,948.11,5830.0,949.13,949.52,946.86,948.11,5830.0
2022-09-14 10:45:00,948.14,948.67,947.66,948.4,511.0,948.14,948.67,947.66,948.4,511.0
2022-09-14 10:50:00,948.11,952.41,947.75,952.41,1716.0,948.11,952.41,947.75,952.41,1716.0
2022-09-14 10:55:00,952.34,952.51,949.3,952.51,3735.0,952.34,952.51,949.3,952.51,3735.0
2022-09-14 11:00:00,951.8,952.97,949.35,950.06,2400.0,951.8,952.97,949.35,950.06,2400.0
2022-09-14 11:05:00,948.6,955.68,948.6,955.68,3450.0,948.6,955.68,948.6,955.68,3450.0
2022-09-14 11:10:00,953.7,959.35,952.3,956.6,4736.0,953.7,959.35,952.3,956.6,4736.0
2022-09-14 11:15:00,956.88,957.96,954.98,955.91,3550.0,956.88,957.96,954.98,955.91,3550.0
2022-09-14 11:20:00,955.98,957.25,954.75,957.25,700.0,955.98,957.25,954.75,957.25,700.0
2022-09-14 11:25:00,956.02,956.03,955.84,955.84,212.0,956.02,956.03,955.84,955.84,212.0
2022-09-14 11:30:00,955.0,955.92,952.96,954.0,1688.0,955.0,955.92,952.96,954.0,1688.0
2022-09-14 11:35:00,952.28,956.35,952.28,956.35,360.0,952.28,956.35,952.28,956.35,360.0
2022-09-14 11:40:00,957.38,957.38,957.0,957.0,250.0,957.38,957.38,957.0,957.0,250.0
2022-09-14 11:45:00,956.67,959.88,956.67,959.88,1596.0,956.67,959.88,956.67,959.88,1596.0
2022-09-14 11:50:00,958.01,958.01,956.0,956.0,1650.0,958.01,958.01,956.0,956.0,1650.0
2022-09-14 11:55:00,958.4,958.4,956.9,957.0,1695.0,958.4,958.4,956.9,957.0,1695.0
2022-09-14 12:00:00,958.05,958.11,955.61,955.81,1100.0,958.05,958.11,955.61,955.81,1100.0
2022-09-14 12:05:00,954.84,955.99,954.84,955.99,1160.0,954.84,955.99,954.84,955.99,1160.0
2022-09-14 12:10:00,954.89,957.86,954.89,957.86,900.0,954.89,957.86,954.89,957.86,900.0
2022-09-14 12:15:00,958.16,958.16,958.16,958.16,100.0,958.16,958.16,958.16,958.16,100.0
2022-09-14 12:20:00,957.45,959.21,957.33,959.21,1143.0,957.45,959.21,957.33,959.21,1143.0
2022-09-14 12:25:00,959.66,960.0,958.75,958.75,400.0,959.66,960.0,958.75,958.75,400.0
2022-09-14 12:30:00,958.88,959.73,956.61,957.29,1500.0,958.88,959.73,956.61,957.29,1500.0
2022-09-14 12:35:00,958.59,960.0,958.59,960.0,700.0,958.59,960.0,958.59,960.0,700.0
2022-09-14 12:40:00,962.9,963.5,962.37,962.38,3203.0,962.9,963.5,962.37,962.38,3203.0
2022-09-14 12:45:00,962.5,964.24,961.46,963.99,2206.0,962.5,964.24,961.46,963.99,2206.0
2022-09-14 12:50:00,964.9,964.9,963.29,963.29,500.0,964.9,964.9,963.29,963.29,500.0
2022-09-14 12:55:00,962.67,964.22,962.0,962.0,2893.0,962.67,964.22,962.0,962.0,2893.0
2022-09-14 13:00:00,963.37,965.0,963.37,963.96,1695.0,963.37,965.0,963.37,963.96,1695.0
2022-09-14 13:05:00,964.34,965.98,963.99,965.97,2414.0,964.34,965.98,963.99,965.97,2414.0
2022-09-14 13:10:00,966.23,967.0,966.23,966.44,1462.0,966.23,967.0,966.23,966.44,1462.0
2022-09-14 13:15:00,968.71,970.86,966.77,966.77,4212.0,968.71,970.86,966.77,966.77,4212.0
2022-09-14 13:20:00,966.79,966.79,965.12,965.13,700.0,966.79,966.79,965.12,965.13,700.0
2022-09-14 13:25:00,963.26,963.26,963.13,963.13,300.0,963.26,963.26,963.13,963.13,300.0
2022-09-14 13:30:00,963.13,963.13,963.13,963.13,0.0,963.13,963.13,963.13,963.13,0.0
2022-09-14 13:35:00,963.14,963.14,960.38,961.16,859.0,963.14,963.14,960.38,961.16,859.0
2022-09-14 13:40:00,960.41,961.03,960.41,960.94,600.0,960.41,961.03,960.41,960.94,600.0
2022-09-14 13:45:00,961.11,961.11,954.54,956.17,1697.0,961.11,961.11,954.54,956.17,1697.0
2022-09-14 13:50:00,958.35,958.51,957.01,957.09,1000.0,958.35,958.51,957.01,957.09,1000.0
2022-09-14 13:55:00,957.0,957.0,955.43,955.43,1019.0,957.0,957.0,955.43,955.43,1019.0
2022-09-14 14:00:00,958.16,958.16,954.77,955.31,900.0,958.16,958.16,954.77,955.31,900.0
2022-09-14 14:05:00,955.59,956.75,954.37,955.1,739.0,955.59,956.75,954.37,955.1,739.0
2022-09-14 14:10:00,955.5,955.5,953.04,955.34,1400.0,955.5,955.5,953.04,955.34,1400.0
2022-09-14 14:15:00,954.92,954.92,954.92,954.92,100.0,954.92,954.92,954.92,954.92,100.0
2022-09-14 14:20:00,956.68,957.58,956.68,957.58,453.0,956.68,957.58,956.68,957.58,453.0
2022-09-14 14:25:00,956.24,956.87,955.57,956.87,400.0,956.24,956.87,955.57,956.87,400.0
2022-09-14 14:30:00,957.34,957.34,956.31,956.31,3593.0,957.34,957.34,956.31,956.31,3593.0
2022-09-14 14:35:00,956.17,956.17,955.0,955.0,850.0,956.17,956.17,955.0,955.0,850.0
2022-09-14 14:40:00,954.84,955.84,953.52,953.52,500.0,954.84,955.84,953.52,953.52,500.0
2022-09-14 14:45:00,954.0,954.0,952.0,952.85,975.0,954.0,954.0,952.0,952.85,975.0
2022-09-14 14:50:00,956.58,956.58,953.0,953.0,1050.0,956.58,956.58,953.0,953.0,1050.0
2022-09-14 14:55:00,954.0,954.67,954.0,954.67,200.0,954.0,954.67,954.0,954.67,200.0
2022-09-14 15:00:00,954.7,954.7,953.5,953.5,427.0,954.7,954.7,953.5,953.5,427.0
2022-09-14 15:05:00,957.03,957.03,957.03,957.03,532.0,957.03,957.03,957.03,957.03,532.0
2022-09-14 15:10:00,957.03,957.03,953.79,954.2,2777.0,957.03,957.03,953.79,954.2,2777.0
2022-09-14 15:15:00,952.0,952.0,950.0,950.58,700.0,952.0,952.0,950.0,950.58,700.0
2022-09-14 15:20:00,950.44,954.27,950.44,953.53,1808.0,950.44,954.27,950.44,953.53,1808.0
2022-09-14 15:25:00,954.06,954.06,950.75,951.5,1900.0,954.06,954.06,950.75,951.5,1900.0
2022-09-14 15:30:00,950.17,951.14,948.96,951.0,1543.0,950.17,951.14,948.96,951.0,1543.0
2022-09-14 15:35:00,951.95,951.95,949.67,950.5,1259.0,951.95,951.95,949.67,950.5,1259.0
2022-09-14 15:40:00,950.31,952.83,950.31,952.15,800.0,950.31,952.83,950.31,952.15,800.0
2022-09-14 15:45:00,952.15,955.02,951.71,954.46,8479.0,952.15,955.02,951.71,954.46,8479.0
2022-09-14 15:50:00,955.5,959.69,954.05,959.68,2940.0,955.5,959.69,954.05,959.68,2940.0
2022-09-14 15:55:00,960.95,962.21,959.23,960.85,7006.0,960.95,962.21,959.23,960.85,7006.0
2022-09-15 09:30:00,942.34,959.7,942.34,956.99,7165.0,942.34,959.7,942.34,956.99,7165.0
2022-09-15 09:35:00,957.32,964.7,957.32,963.84,2281.0,957.32,964.7,957.32,963.84,2281.0
2022-09-15 09:40:00,966.12,975.82,963.83,975.82,4530.0,966.12,975.82,963.83,975.82,4530.0
2022-09-15 09:45:00,975.73,975.8,970.05,973.23,6226.0,975.73,975.8,970.05,973.23,6226.0
2022-09-15 09:50:00,975.66,978.98,974.11,977.77,4928.0,975.66,978.98,974.11,977.77,4928.0
2022-09-15 09:55:00,976.48,978.48,973.0,974.01,3550.0,976.48,978.48,973.0,974.01,3550.0
2022-09-15 10:00:00,979.97,982.83,976.11,977.95,3674.0,979.97,982.83,976.11,977.95,3674.0
2022-09-15 10:05:00,978.0,980.0,976.27,976.27,2330.0,978.0,980.0,976.27,976.27,2330.0
2022-09-15 10:10:00,977.9,980.31,977.11,980.04,3601.0,977.9,980.31,977.11,980.04,3601.0
2022-09-15 10:15:00,978.95,982.83,978.43,979.89,2776.0,978.95,982.83,978.43,979.89,2776.0
2022-09-15 10:20:00,979.68,980.0,971.7,974.22,3705.0,979.68,980.0,971.7,974.22,3705.0
2022-09-15 10:25:00,972.91,974.26,965.24,965.83,6793.0,972.91,974.26,965.24,965.83,6793.0
2022-09-15 10:30:00,965.09,967.39,962.5,963.82,6644.0,965.09,967.39,962.5,963.82,6644.0
2022-09-15 10:35:00,964.47,971.63,964.26,969.25,4210.0,964.47,971.63,964.26,969.25,4210.0
2022-09-15 10:40:00,968.22,970.73,967.48,970.24,4768.0,968.22,970.73,967.48,970.24,4768.0
2022-09-15 10:45:00,971.57,971.57,963.97,963.97,3099.0,971.57,971.57,963.97,963.97,3099.0
2022-09-15 10:50:00,963.0,963.0,956.84,957.87,3249.0,963.0,963.0,956.84,957.87,3249.0
2022-09-15 10:55:00,958.47,958.47,950.49,950.49,6840.0,958.47,958.47,950.49,950.49,6840.0
2022-09-15 11:00:00,951.07,954.88,947.91,954.86,3920.0,951.07,954.88,947.91,954.86,3920.0
2022-09-15 11:05:00,953.24,956.84,953.2,953.2,2405.0,953.24,956.84,953.2,953.2,2405.0
2022-09-15 11:10:00,952.86,953.16,950.0,952.93,4843.0,952.86,953.16,950.0,952.93,4843.0
2022-09-15 11:15:00,953.11,956.65,952.06,956.65,1024.0,953.11,956.65,952.06,956.65,1024.0
2022-09-15 11:20:00,957.14,960.3,956.98,958.78,3388.0,957.14,960.3,956.98,958.78,3388.0
2022-09-15 11:25:00,959.08,959.86,955.22,956.64,3542.0,959.08,959.86,955.22,956.64,3542.0
2022-09-15 11:30:00,956.81,960.83,956.8,959.0,3759.0,956.81,960.83,956.8,959.0,3759.0
2022-09-15 11:35:00,959.08,960.43,954.83,960.43,10080.0,959.08,960.43,954.83,960.43,10080.0
2022-09-15 11:40:00,959.51,963.57,959.33,963.57,1300.0,959.51,963.57,959.33,963.57,1300.0
2022-09-15 11:45:00,962.44,963.88,960.52,962.25,2628.0,962.44,963.88,960.52,962.25,2628.0
2022-09-15 11:50:00,962.5,962.5,957.41,957.41,4599.0,962.5,962.5,957.41,957.41,4599.0
2022-09-15 11:55:00,957.8,958.73,956.0,957.69,1800.0,957.8,958.73,956.0,957.69,1800.0
2022-09-15 12:00:00,960.94,962.01,958.78,960.81,1400.0,960.94,962.01,958.78,960.81,1400.0
2022-09-15 12:05:00,957.97,959.68,957.97,959.5,600.0,957.97,959.68,957.97,959.5,600.0
2022-09-15 12:10:00,957.0,957.74,956.12,956.93,1103.0,957.0,957.74,956.12,956.93,1103.0
2022-09-15 12:15:00,956.86,959.49,956.65,959.49,2500.0,956.86,959.49,956.65,959.49,2500.0
2022-09-15 12:20:00,957.78,959.46,957.11,957.83,3835.0,957.78,959.46,957.11,957.83,3835.0
2022-09-15 12:25:00,959.52,960.92,957.69,957.7,2130.0,959.52,960.92,957.69,957.7,2130.0
2022-09-15 12:30:00,958.91,961.19,958.91,961.18,1700.0,958.91,961.19,958.91,961.18,1700.0
2022-09-15 12:35:00,961.24,961.61,959.42,960.97,1400.0,961.24,961.61,959.42,960.97,1400.0
2022-09-15 12:40:00,961.86,964.01,961.86,962.02,2034.0,961.86,964.01,961.86,962.02,2034.0
2022-09-15 12:45:00,961.13,964.22,961.13,964.22,1418.0,961.13,964.22,961.13,964.22,1418.0
2022-09-15 12:50:00,963.37,964.82,960.45,960.45,6997.0,963.37,964.82,960.45,960.45,6997.0
2022-09-15 12:55:00,960.7,960.93,958.69,960.48,1775.0,960.7,960.93,958.69,960.48,1775.0
2022-09-15 13:00:00,963.25,969.97,963.23,968.78,3976.0,963.25,969.97,963.23,968.78,3976.0
2022-09-15 13:05:00,967.76,971.06,967.75,970.2,3701.0,967.76,971.06,967.75,970.2,3701.0
2022-09-15 13:10:00,970.2,971.05,968.67,970.63,1738.0,970.2,971.05,968.67,970.63,1738.0
2022-09-15 13:15:00,970.65,971.96,970.65,971.96,1802.0,970.65,971.96,970.65,971.96,1802.0
2022-09-15 13:20:00,971.12,972.84,970.98,972.5,1600.0,971.12,972.84,970.98,972.5,1600.0
2022-09-15 13:25:00,972.63,974.04,971.62,972.24,1592.0,972.63,974.04,971.62,972.24,1592.0
2022-09-15 13:30:00,971.57,972.37,970.1,971.57,1513.0,971.57,972.37,970.1,971.57,1513.0
2022-09-15 13:35:00,970.92,971.58,968.36,969.99,2450.0,970.92,971.58,968.36,969.99,2450.0
2022-09-15 13:40:00,969.97,970.75,966.78,968.51,4586.0,969.97,970.75,966.78,968.51,4586.0
2022-09-15 13:45:00,967.53,969.64,966.68,968.94,2065.0,967.53,969.64,966.68,968.94,2065.0
2022-09-15 13:50:00,968.82,968.82,967.23,968.37,2332.0,968.82,968.82,967.23,968.37,2332.0
2022-09-15 13:55:00,968.42,969.45,967.5,967.99,2165.0,968.42,969.45,967.5,967.99,2165.0
2022-09-15 14:00:00,968.41,968.67,963.32,965.11,2600.0,968.41,968.67,963.32,965.11,2600.0
2022-09-15 14:05:00,964.23,964.77,962.8,963.45,2036.0,964.23,964.77,962.8,963.45,2036.0
2022-09-15 14:10:00,963.45,965.94,963.45,964.43,2402.0,963.45,965.94,963.45,964.43,2402.0
2022-09-15 14:15:00,964.44,964.77,963.89,964.16,600.0,964.44,964.77,963.89,964.16,600.0
2022-09-15 14:20:00,965.68,965.76,963.96,963.96,1100.0,965.68,965.76,963.96,963.96,1100.0
2022-09-15 14:25:00,964.3,965.75,963.28,965.75,2247.0,964.3,965.75,963.28,965.75,2247.0
2022-09-15 14:30:00,965.05,966.53,964.77,964.77,1600.0,965.05,966.53,964.77,964.77,1600.0
2022-09-15 14:35:00,964.26,966.65,964.26,965.38,1050.0,964.26,966.65,964.26,965.38,1050.0
2022-09-15 14:40:00,964.73,966.27,963.63,966.27,925.0,964.73,966.27,963.63,966.27,925.0
2022-09-15 14:45:00,966.04,966.04,962.74,962.74,2566.0,966.04,966.04,962.74,962.74,2566.0
2022-09-15 14:50:00,963.64,965.27,960.57,965.27,3272.0,963.64,965.27,960.57,965.27,3272.0
2022-09-15 14:55:00,963.96,964.36,963.44,964.36,900.0,963.96,964.36,963.44,964.36,900.0
2022-09-15 15:00:00,962.42,964.4,962.15,964.31,5634.0,962.42,964.4,962.15,964.31,5634.0
2022-09-15 15:05:00,964.47,964.48,962.5,963.0,3122.0,964.47,964.48,962.5,963.0,3122.0
2022-09-15 15:10:00,963.45,963.45,959.71,961.07,16048.0,963.45,963.45,959.71,961.07,16048.0
2022-09-15 15:15:00,960.12,961.46,959.83,959.83,5232.0,960.12,961.46,959.83,959.83,5232.0
2022-09-15 15:20:00,959.6,959.69,955.3,956.5,3858.0,959.6,959.69,955.3,956.5,3858.0
2022-09-15 15:25:00,956.16,956.45,952.0,952.85,2283.0,956.16,956.45,952.0,952.85,2283.0
2022-09-15 15:30:00,953.8,957.08,953.8,956.18,3263.0,953.8,957.08,953.8,956.18,3263.0
2022-09-15 15:35:00,956.33,960.97,956.32,960.55,6500.0,956.33,960.97,956.32,960.55,6500.0
2022-09-15 15:40:00,960.47,962.87,960.17,961.54,2900.0,960.47,962.87,960.17,961.54,2900.0
2022-09-15 15:45:00,961.54,965.11,960.83,965.03,6752.0,961.54,965.11,960.83,965.03,6752.0
2022-09-15 15:50:00,963.92,969.97,961.72,965.52,11773.0,963.92,969.97,961.72,965.52,11773.0
2022-09-15 15:55:00,965.82,967.38,964.95,965.78,26376.0,965.82,967.38,964.95,965.78,26376.0
2022-09-16 09:30:00,932.95,933.5,917.54,926.61,33892.0,932.95,933.5,917.54,926.61,33892.0
2022-09-16 09:35:00,922.65,933.2,922.65,931.0,6128.0,922.65,933.2,922.65,931.0,6128.0
2022-09-16 09:40:00,931.67,932.92,921.28,927.0,5119.0,931.67,932.92,921.28,927.0,5119.0
2022-09-16 09:45:00,927.85,930.24,924.55,927.42,1330.0,927.85,930.24,924.55,927.42,1330.0
2022-09-16 09:50:00,930.24,931.71,926.71,928.1,1745.0,930.24,931.71,926.71,928.1,1745.0
2022-09-16 09:55:00,926.56,927.3,915.35,915.4,14303.0,926.56,927.3,915.35,915.4,14303.0
2022-09-16 10:00:00,919.55,923.33,918.14,918.97,6428.0,919.55,923.33,918.14,918.97,6428.0
2022-09-16 10:05:00,917.28,925.93,917.28,920.93,2136.0,917.28,925.93,917.28,920.93,2136.0
2022-09-16 10:10:00,922.2,925.49,921.04,924.01,13948.0,922.2,925.49,921.04,924.01,13948.0
2022-09-16 10:15:00,923.6,927.0,922.33,925.67,2954.0,923.6,927.0,922.33,925.67,2954.0
2022-09-16 10:20:00,925.71,927.71,920.0,925.08,2496.0,925.71,927.71,920.0,925.08,2496.0
2022-09-16 10:25:00,927.28,927.28,923.79,923.8,1000.0,927.28,927.28,923.79,923.8,1000.0
2022-09-16 10:30:00,924.6,930.0,924.59,927.98,2278.0,924.6,930.0,924.59,927.98,2278.0
2022-09-16 10:35:00,928.51,931.85,927.59,929.97,2211.0,928.51,931.85,927.59,929.97,2211.0
2022-09-16 10:40:00,932.31,932.31,928.48,928.48,1399.0,932.31,932.31,928.48,928.48,1399.0
2022-09-16 10:45:00,926.41,931.25,926.03,926.04,1421.0,926.41,931.25,926.03,926.04,1421.0
2022-09-16 10:50:00,927.61,929.8,927.41,928.9,1479.0,927.61,929.8,927.41,928.9,1479.0
2022-09-16 10:55:00,927.23,927.23,923.83,924.0,1720.0,927.23,927.23,923.83,924.0,1720.0
2022-09-16 11:00:00,924.0,926.68,923.12,924.66,2257.0,924.0,926.68,923.12,924.66,2257.0
2022-09-16 11:05:00,925.57,927.65,923.58,923.78,1697.0,925.57,927.65,923.58,923.78,1697.0
2022-09-16 11:10:00,923.0,924.8,923.0,923.05,750.0,923.0,924.8,923.0,923.05,750.0
2022-09-16 11:15:00,921.1,924.3,920.87,923.39,1222.0,921.1,924.3,920.87,923.39,1222.0
2022-09-16 11:20:00,923.5,923.51,921.07,921.56,600.0,923.5,923.51,921.07,921.56,600.0
2022-09-16 11:25:00,919.95,920.41,919.07,919.23,400.0,919.95,920.41,919.07,919.23,400.0
2022-09-16 11:30:00,919.29,920.85,918.74,918.75,1100.0,919.29,920.85,918.74,918.75,1100.0
2022-09-16 11:35:00,918.33,918.6,916.98,917.04,932.0,918.33,918.6,916.98,917.04,932.0
2022-09-16 11:40:00,917.13,918.15,916.18,918.15,1100.0,917.13,918.15,916.18,918.15,1100.0
2022-09-16 11:45:00,917.0,918.44,916.75,916.75,1124.0,917.0,918.44,916.75,916.75,1124.0
2022-09-16 11:50:00,916.9,918.16,915.6,916.91,3178.0,916.9,918.16,915.6,916.91,3178.0
2022-09-16 11:55:00,917.2,919.11,915.9,919.11,4125.0,917.2,919.11,915.9,919.11,4125.0
2022-09-16 12:00:00,919.0,919.0,916.61,917.53,800.0,919.0,919.0,916.61,917.53,800.0
2022-09-16 12:05:00,918.4,918.4,915.4,915.4,910.0,918.4,918.4,915.4,915.4,910.0
2022-09-16 12:10:00,917.0,917.5,917.0,917.36,981.0,917.0,917.5,917.0,917.36,981.0
2022-09-16 12:15:00,917.89,917.89,915.8,917.48,600.0,917.89,917.89,915.8,917.48,600.0
2022-09-16 12:20:00,917.22,917.22,914.56,914.56,1601.0,917.22,917.22,914.56,914.56,1601.0
2022-09-16 12:25:00,913.45,913.8,912.1,912.85,1100.0,913.45,913.8,912.1,912.85,1100.0
2022-09-16 12:30:00,913.75,914.49,912.0,914.49,2321.0,913.75,914.49,912.0,914.49,2321.0
2022-09-16 12:35:00,914.81,914.86,911.89,912.68,2684.0,914.81,914.86,911.89,912.68,2684.0
2022-09-16 12:40:00,912.95,915.61,912.47,915.61,2396.0,912.95,915.61,912.47,915.61,2396.0
2022-09-16 12:45:00,914.27,914.74,914.27,914.74,200.0,914.27,914.74,914.27,914.74,200.0
2022-09-16 12:50:00,915.53,916.46,914.88,915.7,800.0,915.53,916.46,914.88,915.7,800.0
2022-09-16 12:55:00,915.0,915.09,912.96,915.07,1450.0,915.0,915.09,912.96,915.07,1450.0
2022-09-16 13:00:00,914.16,915.36,912.53,912.53,1355.0,914.16,915.36,912.53,912.53,1355.0
2022-09-16 13:05:00,912.53,912.53,910.25,911.88,800.0,912.53,912.53,910.25,911.88,800.0
2022-09-16 13:10:00,911.78,911.78,911.27,911.27,300.0,911.78,911.78,911.27,911.27,300.0
2022-09-16 13:15:00,910.15,910.2,908.06,909.42,1819.0,910.15,910.2,908.06,909.42,1819.0
2022-09-16 13:20:00,909.0,909.0,905.55,907.8,1700.0,909.0,909.0,905.55,907.8,1700.0
2022-09-16 13:25:00,908.48,908.79,907.31,908.58,1192.0,908.48,908.79,907.31,908.58,1192.0
2022-09-16 13:30:00,908.82,911.5,907.21,907.21,2877.0,908.82,911.5,907.21,907.21,2877.0
2022-09-16 13:35:00,910.41,910.65,910.41,910.65,200.0,910.41,910.65,910.41,910.65,200.0
2022-09-16 13:40:00,909.71,910.2,909.25,910.14,1680.0,909.71,910.2,909.25,910.14,1680.0
2022-09-16 13:45:00,910.96,910.96,908.96,910.32,2080.0,910.96,910.96,908.96,910.32,2080.0
2022-09-16 13:50:00,911.07,911.24,910.0,911.24,850.0,911.07,911.24,910.0,911.24,850.0
2022-09-16 13:55:00,910.87,911.77,909.71,909.71,1550.0,910.87,911.77,909.71,909.71,1550.0
2022-09-16 14:00:00,909.7,910.56,908.75,909.44,2994.0,909.7,910.56,908.75,909.44,2994.0
2022-09-16 14:05:00,909.16,909.96,908.28,908.92,2366.0,909.16,909.96,908.28,908.92,2366.0
2022-09-16 14:10:00,908.48,909.0,904.88,906.66,2860.0,908.48,909.0,904.88,906.66,2860.0
2022-09-16 14:15:00,907.26,908.05,905.63,905.63,1300.0,907.26,908.05,905.63,905.63,1300.0
2022-09-16 14:20:00,906.09,907.68,906.09,907.68,1172.0,906.09,907.68,906.09,907.68,1172.0
2022-09-16 14:25:00,908.7,914.47,908.69,912.39,5132.0,908.7,914.47,908.69,912.39,5132.0
2022-09-16 14:30:00,911.0,913.53,909.63,912.55,4643.0,911.0,913.53,909.63,912.55,4643.0
2022-09-16 14:35:00,912.51,912.8,910.6,911.23,2806.0,912.51,912.8,910.6,911.23,2806.0
2022-09-16 14:40:00,911.24,912.03,909.99,910.56,4034.0,911.24,912.03,909.99,910.56,4034.0
2022-09-16 14:45:00,910.61,912.53,909.7,912.53,6360.0,910.61,912.53,909.7,912.53,6360.0
2022-09-16 14:50:00,911.95,914.04,911.12,914.04,2000.0,911.95,914.04,911.12,914.04,2000.0
2022-09-16 14:55:00,914.0,916.44,913.86,915.5,4332.0,914.0,916.44,913.86,915.5,4332.0
2022-09-16 15:00:00,915.99,919.78,915.24,919.78,2937.0,915.99,919.78,915.24,919.78,2937.0
2022-09-16 15:05:00,920.41,923.75,920.41,922.29,6716.0,920.41,923.75,920.41,922.29,6716.0
2022-09-16 15:10:00,921.11,921.77,917.61,917.61,5370.0,921.11,921.77,917.61,917.61,5370.0
2022-09-16 15:15:00,917.78,918.89,915.01,915.71,7101.0,917.78,918.89,915.01,915.71,7101.0
2022-09-16 15:20:00,918.16,921.08,917.22,918.22,4032.0,918.16,921.08,917.22,918.22,4032.0
2022-09-16 15:25:00,919.0,919.01,915.79,918.05,6642.0,919.0,919.01,915.79,918.05,6642.0
2022-09-16 15:30:00,917.61,917.79,915.0,915.0,5459.0,917.61,917.79,915.0,915.0,5459.0
2022-09-16 15:35:00,914.49,917.59,914.08,917.55,6600.0,914.49,917.59,914.08,917.55,6600.0
2022-09-16 15:40:00,917.6,923.07,917.56,922.75,6876.0,917.6,923.07,917.56,922.75,6876.0
2022-09-16 15:45:00,923.23,923.23,916.66,921.06,8644.0,923.23,923.23,916.66,921.06,8644.0
2022-09-16 15:50:00,919.91,920.9,916.3,919.89,7769.0,919.91,920.9,916.3,919.89,7769.0
2022-09-16 15:55:00,920.43,920.69,918.08,919.53,14503.0,920.43,920.69,918.08,919.53,14503.0
2022-09-19 09:30:00,900.2,912.93,900.2,909.54,8520.0,900.2,912.93,900.2,909.54,8520.0
2022-09-19 09:35:00,908.75,912.94,903.52,908.91,5848.0,908.75,912.94,903.52,908.91,5848.0
2022-09-19 09:40:00,911.03,914.33,907.09,912.48,6591.0,911.03,914.33,907.09,912.48,6591.0
2022-09-19 09:45:00,912.47,913.37,907.81,909.29,1919.0,912.47,913.37,907.81,909.29,1919.0
2022-09-19 09:50:00,909.9,915.05,909.9,914.07,1750.0,909.9,915.05,909.9,914.07,1750.0
2022-09-19 09:55:00,913.58,914.99,910.94,914.76,3650.0,913.58,914.99,910.94,914.76,3650.0
2022-09-19 10:00:00,914.74,914.74,905.84,911.71,3663.0,914.74,914.74,905.84,911.71,3663.0
2022-09-19 10:05:00,912.63,914.59,908.82,909.05,2428.0,912.63,914.59,908.82,909.05,2428.0
2022-09-19 10:10:00,911.27,915.0,909.0,914.68,950.0,911.27,915.0,909.0,914.68,950.0
2022-09-19 10:15:00,912.6,915.12,907.61,907.61,1365.0,912.6,915.12,907.61,907.61,1365.0
2022-09-19 10:20:00,907.2,912.03,905.58,912.03,2200.0,907.2,912.03,905.58,912.03,2200.0
2022-09-19 10:25:00,911.54,912.73,911.54,912.24,700.0,911.54,912.73,911.54,912.24,700.0
2022-09-19 10:30:00,910.59,910.59,909.79,909.8,200.0,910.59,910.59,909.79,909.8,200.0
2022-09-19 10:35:00,910.54,916.35,910.54,916.0,2630.0,910.54,916.35,910.54,916.0,2630.0
2022-09-19 10:40:00,917.29,921.49,915.91,921.48,3056.0,917.29,921.49,915.91,921.48,3056.0
2022-09-19 10:45:00,921.03,922.0,918.76,920.95,2225.0,921.03,922.0,918.76,920.95,2225.0
2022-09-19 10:50:00,920.09,920.21,918.92,918.93,500.0,920.09,920.21,918.92,918.93,500.0
2022-09-19 10:55:00,919.04,922.05,919.04,921.04,1800.0,919.04,922.05,919.04,921.04,1800.0
2022-09-19 11:00:00,921.68,926.69,921.18,926.04,8906.0,921.68,926.69,921.18,926.04,8906.0
2022-09-19 11:05:00,925.0,928.87,923.97,926.67,6226.0,925.0,928.87,923.97,926.67,6226.0
2022-09-19 11:10:00,927.53,928.85,924.54,926.41,6855.0,927.53,928.85,924.54,926.41,6855.0
2022-09-19 11:15:00,926.5,929.0,925.0,929.0,1901.0,926.5,929.0,925.0,929.0,1901.0
2022-09-19 11:20:00,923.22,923.44,919.89,920.88,1055.0,923.22,923.44,919.89,920.88,1055.0
2022-09-19 11:25:00,920.35,921.79,919.01,919.01,1036.0,920.35,921.79,919.01,919.01,1036.0
2022-09-19 11:30:00,918.5,918.5,915.02,915.02,1165.0,918.5,918.5,915.02,915.02,1165.0
2022-09-19 11:35:00,914.99,917.06,914.76,916.08,3169.0,914.99,917.06,914.76,916.08,3169.0
2022-09-19 11:40:00,918.13,918.13,917.52,917.52,600.0,918.13,918.13,917.52,917.52,600.0
2022-09-19 11:45:00,920.89,920.89,920.89,920.89,100.0,920.89,920.89,920.89,920.89,100.0
2022-09-19 11:50:00,922.57,922.57,919.58,919.58,940.0,922.57,922.57,919.58,919.58,940.0
2022-09-19 11:55:00,920.47,920.47,919.26,919.26,500.0,920.47,920.47,919.26,919.26,500.0
2022-09-19 12:00:00,918.81,919.8,917.0,917.0,1400.0,918.81,919.8,917.0,917.0,1400.0
2022-09-19 12:05:00,916.86,917.83,915.0,917.52,1750.0,916.86,917.83,915.0,917.52,1750.0
2022-09-19 12:10:00,917.59,919.66,917.59,918.01,1100.0,917.59,919.66,917.59,918.01,1100.0
2022-09-19 12:15:00,916.88,918.7,916.88,918.7,2383.0,916.88,918.7,916.88,918.7,2383.0
2022-09-19 12:20:00,915.05,915.38,915.01,915.05,421.0,915.05,915.38,915.01,915.05,421.0
2022-09-19 12:25:00,915.05,915.05,911.67,913.5,6653.0,915.05,915.05,911.67,913.5,6653.0
2022-09-19 12:30:00,913.5,917.36,912.61,917.3,3117.0,913.5,917.36,912.61,917.3,3117.0
2022-09-19 12:35:00,916.99,919.61,916.84,919.08,1724.0,916.99,919.61,916.84,919.08,1724.0
2022-09-19 12:40:00,918.04,920.85,917.17,920.52,2216.0,918.04,920.85,917.17,920.52,2216.0
2022-09-19 12:45:00,919.11,921.05,919.11,921.05,700.0,919.11,921.05,919.11,921.05,700.0
2022-09-19 12:50:00,921.16,922.34,921.16,922.34,600.0,921.16,922.34,921.16,922.34,600.0
2022-09-19 12:55:00,922.3,923.39,922.3,923.06,2788.0,922.3,923.39,922.3,923.06,2788.0
2022-09-19 13:00:00,923.11,924.48,922.67,922.92,5374.0,923.11,924.48,922.67,922.92,5374.0
2022-09-19 13:05:00,921.11,922.0,921.08,921.4,1250.0,921.11,922.0,921.08,921.4,1250.0
2022-09-19 13:10:00,918.65,918.65,917.21,918.56,1021.0,918.65,918.65,917.21,918.56,1021.0
2022-09-19 13:15:00,918.45,919.05,918.45,919.05,599.0,918.45,919.05,918.45,919.05,599.0
2022-09-19 13:20:00,920.9,920.9,919.25,920.65,1100.0,920.9,920.9,919.25,920.65,1100.0
2022-09-19 13:25:00,921.6,921.6,921.59,921.6,500.0,921.6,921.6,921.59,921.6,500.0
2022-09-19 13:30:00,922.03,922.03,917.95,917.95,1031.0,922.03,922.03,917.95,917.95,1031.0
2022-09-19 13:35:00,919.35,919.76,917.25,918.84,2509.0,919.35,919.76,917.25,918.84,2509.0
2022-09-19 13:40:00,918.59,919.39,918.59,919.39,300.0,918.59,919.39,918.59,919.39,300.0
2022-09-19 13:45:00,919.18,919.92,918.84,918.84,1359.0,919.18,919.92,918.84,918.84,1359.0
2022-09-19 13:50:00,919.0,919.0,917.62,917.62,500.0,919.0,919.0,917.62,917.62,500.0
2022-09-19 13:55:00,917.59,917.67,917.0,917.02,1518.0,917.59,917.67,917.0,917.02,1518.0
2022-09-19 14:00:00,916.56,918.14,916.49,918.13,1555.0,916.56,918.14,916.49,918.13,1555.0
2022-09-19 14:05:00,918.29,918.98,918.28,918.95,1329.0,918.29,918.98,918.28,918.95,1329.0
2022-09-19 14:10:00,917.89,918.13,917.4,918.13,800.0,917.89,918.13,917.4,918.13,800.0
2022-09-19 14:15:00,917.65,919.16,917.55,917.96,2540.0,917.65,919.16,917.55,917.96,2540.0
2022-09-19 14:20:00,917.36,918.61,917.15,918.61,900.0,917.36,918.61,917.15,918.61,900.0
2022-09-19 14:25:00,916.17,919.54,916.07,919.53,1040.0,916.17,919.54,916.07,919.53,1040.0
2022-09-19 14:30:00,918.6,921.14,918.42,921.14,2050.0,918.6,921.14,918.42,921.14,2050.0
2022-09-19 14:35:00,921.05,923.97,921.04,922.16,3669.0,921.05,923.97,921.04,922.16,3669.0
2022-09-19 14:40:00,921.42,923.87,921.42,921.8,2478.0,921.42,923.87,921.42,921.8,2478.0
2022-09-19 14:45:00,921.27,921.97,920.12,920.12,1600.0,921.27,921.97,920.12,920.12,1600.0
2022-09-19 14:50:00,920.44,924.17,920.44,922.92,3656.0,920.44,924.17,920.44,922.92,3656.0
2022-09-19 14:55:00,923.78,924.2,922.1,922.6,5460.0,923.78,924.2,922.1,922.6,5460.0
2022-09-19 15:00:00,922.6,924.31,922.29,924.18,7698.0,922.6,924.31,922.29,924.18,7698.0
2022-09-19 15:05:00,924.15,926.0,923.95,925.98,6973.0,924.15,926.0,923.95,925.98,6973.0
2022-09-19 15:10:00,925.45,928.87,925.18,926.88,6002.0,925.45,928.87,925.18,926.88,6002.0
2022-09-19 15:15:00,925.21,925.97,924.62,924.73,3900.0,925.21,925.97,924.62,924.73,3900.0
2022-09-19 15:20:00,924.15,926.56,923.24,926.56,4428.0,924.15,926.56,923.24,926.56,4428.0
2022-09-19 15:25:00,926.66,929.04,925.86,925.86,9095.0,926.66,929.04,925.86,925.86,9095.0
2022-09-19 15:30:00,927.41,929.62,927.08,929.62,3914.0,927.41,929.62,927.08,929.62,3914.0
2022-09-19 15:35:00,928.27,930.99,928.27,928.55,6324.0,928.27,930.99,928.27,928.55,6324.0
2022-09-19 15:40:00,929.56,930.07,927.2,928.28,3683.0,929.56,930.07,927.2,928.28,3683.0
2022-09-19 15:45:00,928.29,930.83,928.02,929.88,4566.0,928.29,930.83,928.02,929.88,4566.0
2022-09-19 15:50:00,929.27,931.65,927.39,931.58,13107.0,929.27,931.65,927.39,931.58,13107.0
2022-09-19 15:55:00,932.27,933.7,930.75,933.46,17633.0,932.27,933.7,930.75,933.46,17633.0
2022-09-20 09:30:00,922.58,929.81,919.01,929.72,3237.0,922.58,929.81,919.01,929.72,3237.0
2022-09-20 09:35:00,927.89,927.89,917.56,919.42,1900.0,927.89,927.89,917.56,919.42,1900.0
2022-09-20 09:40:00,923.18,923.18,910.01,911.78,14095.0,923.18,923.18,910.01,911.78,14095.0
2022-09-20 09:45:00,908.79,917.79,908.79,913.85,10014.0,908.79,917.79,908.79,913.85,10014.0
2022-09-20 09:50:00,911.38,915.2,906.0,915.2,3895.0,911.38,915.2,906.0,915.2,3895.0
2022-09-20 09:55:00,915.15,919.13,912.09,912.09,7405.0,915.15,919.13,912.09,912.09,7405.0
2022-09-20 10:00:00,912.02,915.12,908.96,915.08,4676.0,912.02,915.12,908.96,915.08,4676.0
2022-09-20 10:05:00,916.1,919.64,915.21,918.69,3447.0,916.1,919.64,915.21,918.69,3447.0
2022-09-20 10:10:00,918.24,919.98,913.64,915.01,4615.0,918.24,919.98,913.64,915.01,4615.0
2022-09-20 10:15:00,916.15,919.05,915.5,916.8,5261.0,916.15,919.05,915.5,916.8,5261.0
2022-09-20 10:20:00,917.13,923.76,917.13,922.04,7320.0,917.13,923.76,917.13,922.04,7320.0
2022-09-20 10:25:00,921.04,924.36,921.04,923.01,949.0,921.04,924.36,921.04,923.01,949.0
2022-09-20 10:30:00,919.09,919.21,917.66,919.0,1008.0,919.09,919.21,917.66,919.0,1008.0
2022-09-20 10:35:00,917.65,917.65,915.83,916.4,900.0,917.65,917.65,915.83,916.4,900.0
2022-09-20 10:40:00,916.5,920.0,916.5,918.5,1000.0,916.5,920.0,916.5,918.5,1000.0
2022-09-20 10:45:00,918.74,918.74,917.18,917.19,200.0,918.74,918.74,917.18,917.19,200.0
2022-09-20 10:50:00,921.38,921.42,920.18,920.18,460.0,921.38,921.42,920.18,920.18,460.0
2022-09-20 10:55:00,919.21,920.32,919.21,920.32,300.0,919.21,920.32,919.21,920.32,300.0
2022-09-20 11:00:00,922.53,923.31,921.26,923.31,1800.0,922.53,923.31,921.26,923.31,1800.0
2022-09-20 11:05:00,923.5,926.27,920.45,926.0,5407.0,923.5,926.27,920.45,926.0,5407.0
2022-09-20 11:10:00,925.54,926.72,925.54,926.72,406.0,925.54,926.72,925.54,926.72,406.0
2022-09-20 11:15:00,927.01,927.01,924.21,924.42,1600.0,927.01,927.01,924.21,924.42,1600.0
2022-09-20 11:20:00,923.88,925.85,923.45,924.08,1150.0,923.88,925.85,923.45,924.08,1150.0
2022-09-20 11:25:00,925.79,926.02,925.79,926.02,300.0,925.79,926.02,925.79,926.02,300.0
2022-09-20 11:30:00,926.54,928.17,926.34,926.84,605.0,926.54,928.17,926.34,926.84,605.0
2022-09-20 11:35:00,926.54,926.54,926.31,926.31,200.0,926.54,926.54,926.31,926.31,200.0
2022-09-20 11:40:00,925.11,925.11,922.44,923.9,1545.0,925.11,925.11,922.44,923.9,1545.0
2022-09-20 11:45:00,923.3,923.3,921.7,921.7,812.0,923.3,923.3,921.7,921.7,812.0
2022-09-20 11:50:00,921.45,922.52,921.45,922.5,614.0,921.45,922.52,921.45,922.5,614.0
2022-09-20 11:55:00,925.93,927.59,925.52,925.96,1565.0,925.93,927.59,925.52,925.96,1565.0
2022-09-20 12:00:00,927.19,927.19,925.91,927.01,800.0,927.19,927.19,925.91,927.01,800.0
2022-09-20 12:05:00,925.91,926.51,924.06,925.72,1882.0,925.91,926.51,924.06,925.72,1882.0
2022-09-20 12:10:00,924.54,925.26,923.52,925.26,345.0,924.54,925.26,923.52,925.26,345.0
2022-09-20 12:15:00,925.26,925.26,925.26,925.26,0.0,925.26,925.26,925.26,925.26,0.0
2022-09-20 12:20:00,923.05,923.05,922.29,922.29,200.0,923.05,923.05,922.29,922.29,200.0
2022-09-20 12:25:00,923.16,923.16,920.0,920.83,1311.0,923.16,923.16,920.0,920.83,1311.0
2022-09-20 12:30:00,920.68,920.68,918.89,918.89,1264.0,920.68,920.68,918.89,918.89,1264.0
2022-09-20 12:35:00,918.26,919.0,918.26,919.0,700.0,918.26,919.0,918.26,919.0,700.0
2022-09-20 12:40:00,918.58,918.58,917.04,917.7,600.0,918.58,918.58,917.04,917.7,600.0
2022-09-20 12:45:00,916.88,916.88,916.54,916.54,200.0,916.88,916.88,916.54,916.54,200.0
2022-09-20 12:50:00,915.11,916.42,915.1,916.26,600.0,915.11,916.42,915.1,916.26,600.0
2022-09-20 12:55:00,916.7,916.7,914.79,914.79,650.0,916.7,916.7,914.79,914.79,650.0
2022-09-20 13:00:00,914.47,915.98,913.96,914.02,3125.0,914.47,915.98,913.96,914.02,3125.0
2022-09-20 13:05:00,913.09,913.88,912.7,913.86,600.0,913.09,913.88,912.7,913.86,600.0
2022-09-20 13:10:00,912.45,912.52,912.3,912.52,400.0,912.45,912.52,912.3,912.52,400.0
2022-09-20 13:15:00,911.35,911.35,910.0,910.56,1600.0,911.35,911.35,910.0,910.56,1600.0
2022-09-20 13:20:00,909.84,910.0,908.55,908.94,2873.0,909.84,910.0,908.55,908.94,2873.0
2022-09-20 13:25:00,909.47,909.72,906.68,907.43,5198.0,909.47,909.72,906.68,907.43,5198.0
2022-09-20 13:30:00,906.41,908.04,904.77,907.0,5793.0,906.41,908.04,904.77,907.0,5793.0
2022-09-20 13:35:00,905.59,906.93,905.51,906.5,1100.0,905.59,906.93,905.51,906.5,1100.0
2022-09-20 13:40:00,906.65,908.85,906.65,908.85,2066.0,906.65,908.85,906.65,908.85,2066.0
2022-09-20 13:45:00,908.88,908.88,904.99,904.99,1891.0,908.88,908.88,904.99,904.99,1891.0
2022-09-20 13:50:00,904.95,906.35,904.95,905.79,1300.0,904.95,906.35,904.95,905.79,1300.0
2022-09-20 13:55:00,906.36,906.36,903.11,904.51,9300.0,906.36,906.36,903.11,904.51,9300.0
2022-09-20 14:00:00,904.17,906.84,904.17,905.5,4800.0,904.17,906.84,904.17,905.5,4800.0
2022-09-20 14:05:00,906.49,908.0,906.49,908.0,600.0,906.49,908.0,906.49,908.0,600.0
2022-09-20 14:10:00,907.16,907.69,906.61,907.69,900.0,907.16,907.69,906.61,907.69,900.0
2022-09-20 14:15:00,906.78,908.5,906.02,908.5,1917.0,906.78,908.5,906.02,908.5,1917.0
2022-09-20 14:20:00,908.53,909.32,907.48,908.99,2723.0,908.53,909.32,907.48,908.99,2723.0
2022-09-20 14:25:00,908.69,908.7,907.97,908.7,500.0,908.69,908.7,907.97,908.7,500.0
2022-09-20 14:30:00,908.21,908.36,906.82,907.34,900.0,908.21,908.36,906.82,907.34,900.0
2022-09-20 14:35:00,906.04,906.81,905.39,906.61,2579.0,906.04,906.81,905.39,906.61,2579.0
2022-09-20 14:40:00,906.05,906.55,906.01,906.3,750.0,906.05,906.55,906.01,906.3,750.0
2022-09-20 14:45:00,905.93,910.93,905.93,910.43,2487.0,905.93,910.93,905.93,910.43,2487.0
2022-09-20 14:50:00,911.35,911.35,908.49,908.49,1000.0,911.35,911.35,908.49,908.49,1000.0
2022-09-20 14:55:00,908.6,910.6,908.5,909.01,700.0,908.6,910.6,908.5,909.01,700.0
2022-09-20 15:00:00,908.37,912.22,908.37,909.42,3595.0,908.37,912.22,908.37,909.42,3595.0
2022-09-20 15:05:00,907.73,910.41,907.72,909.38,1300.0,907.73,910.41,907.72,909.38,1300.0
2022-09-20 15:10:00,908.78,913.67,908.78,913.67,6160.0,908.78,913.67,908.78,913.67,6160.0
2022-09-20 15:15:00,914.25,914.3,911.76,912.62,6003.0,914.25,914.3,911.76,912.62,6003.0
2022-09-20 15:20:00,913.68,915.92,913.5,915.04,3807.0,913.68,915.92,913.5,915.04,3807.0
2022-09-20 15:25:00,915.07,915.18,911.55,911.86,8175.0,915.07,915.18,911.55,911.86,8175.0
2022-09-20 15:30:00,910.0,912.13,906.55,910.87,13573.0,910.0,912.13,906.55,910.87,13573.0
2022-09-20 15:35:00,910.05,912.0,909.52,911.96,6188.0,910.05,912.0,909.52,911.96,6188.0
2022-09-20 15:40:00,911.36,911.67,909.31,909.65,6866.0,911.36,911.67,909.31,909.65,6866.0
2022-09-20 15:45:00,910.11,912.11,909.35,909.46,5421.0,910.11,912.11,909.35,909.46,5421.0
2022-09-20 15:50:00,908.9,910.01,905.07,906.42,12637.0,908.9,910.01,905.07,906.42,12637.0
2022-09-20 15:55:00,906.01,906.47,905.05,906.4,14120.0,906.01,906.47,905.05,906.4,14120.0
2022-09-21 09:30:00,905.89,911.13,898.01,901.64,9385.0,905.89,911.13,898.01,901.64,9385.0
2022-09-21 09:35:00,900.73,906.01,900.0,902.59,6579.0,900.73,906.01,900.0,902.59,6579.0
2022-09-21 09:40:00,902.04,906.93,901.6,904.65,3435.0,902.04,906.93,901.6,904.65,3435.0
2022-09-21 09:45:00,904.5,910.4,904.49,910.18,5481.0,904.5,910.4,904.49,910.18,5481.0
2022-09-21 09:50:00,910.01,912.3,907.03,907.32,6492.0,910.01,912.3,907.03,907.32,6492.0
2022-09-21 09:55:00,906.21,909.02,900.78,904.17,6002.0,906.21,909.02,900.78,904.17,6002.0
2022-09-21 10:00:00,903.82,906.0,903.08,903.09,2655.0,903.82,906.0,903.08,903.09,2655.0
2022-09-21 10:05:00,902.52,906.01,900.0,906.0,2710.0,902.52,906.01,900.0,906.0,2710.0
2022-09-21 10:10:00,905.91,907.0,903.02,905.07,2942.0,905.91,907.0,903.02,905.07,2942.0
2022-09-21 10:15:00,905.09,906.46,905.05,905.05,1400.0,905.09,906.46,905.05,905.05,1400.0
2022-09-21 10:20:00,906.86,908.62,905.71,908.53,3066.0,906.86,908.62,905.71,908.53,3066.0
2022-09-21 10:25:00,908.72,911.0,905.6,910.14,3346.0,908.72,911.0,905.6,910.14,3346.0
2022-09-21 10:30:00,911.96,912.5,906.83,906.83,4450.0,911.96,912.5,906.83,906.83,4450.0
2022-09-21 10:35:00,905.98,907.02,905.15,905.15,1405.0,905.98,907.02,905.15,905.15,1405.0
2022-09-21 10:40:00,906.8,907.8,905.01,907.34,3350.0,906.8,907.8,905.01,907.34,3350.0
2022-09-21 10:45:00,907.31,907.96,904.44,907.04,1200.0,907.31,907.96,904.44,907.04,1200.0
2022-09-21 10:50:00,907.03,907.5,906.54,906.54,700.0,907.03,907.5,906.54,906.54,700.0
2022-09-21 10:55:00,907.04,907.66,906.03,906.24,600.0,907.04,907.66,906.03,906.24,600.0
2022-09-21 11:00:00,909.25,909.6,905.96,906.2,1200.0,909.25,909.6,905.96,906.2,1200.0
2022-09-21 11:05:00,907.96,909.02,904.71,906.82,1000.0,907.96,909.02,904.71,906.82,1000.0
2022-09-21 11:10:00,908.59,909.57,908.59,909.57,588.0,908.59,909.57,908.59,909.57,588.0
2022-09-21 11:15:00,908.63,911.63,908.63,910.75,1149.0,908.63,911.63,908.63,910.75,1149.0
2022-09-21 11:20:00,909.61,910.89,908.6,908.6,2411.0,909.61,910.89,908.6,908.6,2411.0
2022-09-21 11:25:00,910.01,911.38,908.94,910.04,2400.0,910.01,911.38,908.94,910.04,2400.0
2022-09-21 11:30:00,910.72,911.38,909.4,909.67,1700.0,910.72,911.38,909.4,909.67,1700.0
2022-09-21 11:35:00,909.54,912.0,909.54,912.0,1974.0,909.54,912.0,909.54,912.0,1974.0
2022-09-21 11:40:00,912.89,914.31,912.5,912.85,4200.0,912.89,914.31,912.5,912.85,4200.0
2022-09-21 11:45:00,914.81,914.91,911.28,912.41,2298.0,914.81,914.91,911.28,912.41,2298.0
2022-09-21 11:50:00,910.58,911.01,909.0,909.14,2399.0,910.58,911.01,909.0,909.14,2399.0
2022-09-21 11:55:00,908.87,908.95,906.96,908.0,3565.0,908.87,908.95,906.96,908.0,3565.0
2022-09-21 12:00:00,909.43,909.43,907.02,908.69,900.0,909.43,909.43,907.02,908.69,900.0
2022-09-21 12:05:00,908.17,910.0,908.14,909.99,3700.0,908.17,910.0,908.14,909.99,3700.0
2022-09-21 12:10:00,909.7,911.64,909.7,911.35,1509.0,909.7,911.64,909.7,911.35,1509.0
2022-09-21 12:15:00,911.43,911.43,910.34,910.91,1229.0,911.43,911.43,910.34,910.91,1229.0
2022-09-21 12:20:00,911.77,911.79,911.77,911.79,406.0,911.77,911.79,911.77,911.79,406.0
2022-09-21 12:25:00,911.79,912.17,911.02,911.73,1400.0,911.79,912.17,911.02,911.73,1400.0
2022-09-21 12:30:00,911.45,912.33,911.45,912.24,3108.0,911.45,912.33,911.45,912.24,3108.0
2022-09-21 12:35:00,912.45,913.0,910.27,912.31,6032.0,912.45,913.0,910.27,912.31,6032.0
2022-09-21 12:40:00,910.25,911.61,909.97,910.44,1529.0,910.25,911.61,909.97,910.44,1529.0
2022-09-21 12:45:00,911.55,911.71,911.55,911.71,800.0,911.55,911.71,911.55,911.71,800.0
2022-09-21 12:50:00,912.0,912.01,910.44,911.5,1636.0,912.0,912.01,910.44,911.5,1636.0
2022-09-21 12:55:00,911.5,911.5,911.5,911.5,123.0,911.5,911.5,911.5,911.5,123.0
2022-09-21 13:00:00,910.5,910.5,909.61,909.61,600.0,910.5,910.5,909.61,909.61,600.0
2022-09-21 13:05:00,909.61,909.67,907.52,909.54,1300.0,909.61,909.67,907.52,909.54,1300.0
2022-09-21 13:10:00,908.81,910.13,906.33,906.33,1918.0,908.81,910.13,906.33,906.33,1918.0
2022-09-21 13:15:00,906.93,906.93,904.03,905.25,2000.0,906.93,906.93,904.03,905.25,2000.0
2022-09-21 13:20:00,905.25,905.25,905.25,905.25,0.0,905.25,905.25,905.25,905.25,0.0
2022-09-21 13:25:00,906.34,907.33,906.33,907.33,1200.0,906.34,907.33,906.33,907.33,1200.0
2022-09-21 13:30:00,907.04,907.88,906.0,906.3,7600.0,907.04,907.88,906.0,906.3,7600.0
2022-09-21 13:35:00,907.0,908.79,906.77,907.37,3699.0,907.0,908.79,906.77,907.37,3699.0
2022-09-21 13:40:00,907.35,909.42,907.35,909.42,1361.0,907.35,909.42,907.35,909.42,1361.0
2022-09-21 13:45:00,909.57,913.31,909.56,912.26,5464.0,909.57,913.31,909.56,912.26,5464.0
2022-09-21 13:50:00,913.19,913.61,911.79,911.79,1600.0,913.19,913.61,911.79,911.79,1600.0
2022-09-21 13:55:00,912.24,915.66,910.75,915.66,1928.0,912.24,915.66,910.75,915.66,1928.0
2022-09-21 14:00:00,915.82,915.82,894.0,894.0,17686.0,915.82,915.82,894.0,894.0,17686.0
2022-09-21 14:05:00,893.3,898.2,887.36,897.34,11497.0,893.3,898.2,887.36,897.34,11497.0
2022-09-21 14:10:00,895.0,897.0,892.0,892.04,4438.0,895.0,897.0,892.0,892.04,4438.0
2022-09-21 14:15:00,890.42,895.3,890.11,895.3,3149.0,890.42,895.3,890.11,895.3,3149.0
2022-09-21 14:20:00,894.24,901.5,894.24,901.5,4751.0,894.24,901.5,894.24,901.5,4751.0
2022-09-21 14:25:00,902.04,904.23,898.74,900.0,3453.0,902.04,904.23,898.74,900.0,3453.0
2022-09-21 14:30:00,897.03,912.89,895.01,912.89,12192.0,897.03,912.89,895.01,912.89,12192.0
2022-09-21 14:35:00,915.21,916.0,904.77,905.84,19147.0,915.21,916.0,904.77,905.84,19147.0
2022-09-21 14:40:00,905.01,927.02,903.04,925.31,21817.0,905.01,927.02,903.04,925.31,21817.0
2022-09-21 14:45:00,922.63,931.48,914.0,915.73,14361.0,922.63,931.48,914.0,915.73,14361.0
2022-09-21 14:50:00,917.55,923.75,912.85,919.06,15523.0,917.55,923.75,912.85,919.06,15523.0
2022-09-21 14:55:00,919.0,920.11,912.77,914.45,7165.0,919.0,920.11,912.77,914.45,7165.0
2022-09-21 15:00:00,916.67,919.81,912.43,916.0,2657.0,916.67,919.81,912.43,916.0,2657.0
2022-09-21 15:05:00,913.47,919.27,911.54,911.55,2663.0,913.47,919.27,911.54,911.55,2663.0
2022-09-21 15:10:00,907.89,916.49,902.0,915.05,9769.0,907.89,916.49,902.0,915.05,9769.0
2022-09-21 15:15:00,916.63,917.21,911.5,911.5,1580.0,916.63,917.21,911.5,911.5,1580.0
2022-09-21 15:20:00,910.09,911.14,907.1,909.47,4490.0,910.09,911.14,907.1,909.47,4490.0
2022-09-21 15:25:00,908.52,909.28,900.0,900.06,9341.0,908.52,909.28,900.0,900.06,9341.0
2022-09-21 15:30:00,899.57,901.92,896.02,901.51,6163.0,899.57,901.92,896.02,901.51,6163.0
2022-09-21 15:35:00,900.27,901.58,896.15,896.16,3950.0,900.27,901.58,896.15,896.16,3950.0
2022-09-21 15:40:00,896.88,899.15,892.86,892.86,6650.0,896.88,899.15,892.86,892.86,6650.0
2022-09-21 15:45:00,892.02,892.02,888.1,888.71,10696.0,892.02,892.02,888.1,888.71,10696.0
2022-09-21 15:50:00,888.8,892.76,888.8,890.47,10201.0,888.8,892.76,888.8,890.47,10201.0
2022-09-21 15:55:00,890.72,891.6,887.64,887.64,19768.0,890.72,891.6,887.64,887.64,19768.0
2022-09-22 09:30:00,876.13,884.9,875.9,879.19,8933.0,876.13,884.9,875.9,879.19,8933.0
2022-09-22 09:35:00,876.18,884.52,874.05,876.45,2841.0,876.18,884.52,874.05,876.45,2841.0
2022-09-22 09:40:00,876.34,876.34,861.66,866.22,9447.0,876.34,876.34,861.66,866.22,9447.0
2022-09-22 09:45:00,864.29,869.75,856.7,859.76,6064.0,864.29,869.75,856.7,859.76,6064.0
2022-09-22 09:50:00,858.95,862.89,857.3,860.0,8968.0,858.95,862.89,857.3,860.0,8968.0
2022-09-22 09:55:00,857.3,861.31,856.25,860.16,2890.0,857.3,861.31,856.25,860.16,2890.0
2022-09-22 10:00:00,858.08,859.65,855.53,859.65,3423.0,858.08,859.65,855.53,859.65,3423.0
2022-09-22 10:05:00,857.8,861.04,854.84,857.85,6853.0,857.8,861.04,854.84,857.85,6853.0
2022-09-22 10:10:00,858.2,862.87,854.45,860.88,4321.0,858.2,862.87,854.45,860.88,4321.0
2022-09-22 10:15:00,859.38,860.81,853.0,854.49,10884.0,859.38,860.81,853.0,854.49,10884.0
2022-09-22 10:20:00,854.47,854.89,848.0,849.49,5035.0,854.47,854.89,848.0,849.49,5035.0
2022-09-22 10:25:00,849.76,852.14,849.18,851.0,2989.0,849.76,852.14,849.18,851.0,2989.0
2022-09-22 10:30:00,851.04,855.15,847.22,851.86,6216.0,851.04,855.15,847.22,851.86,6216.0
2022-09-22 10:35:00,851.85,854.85,850.94,854.82,1821.0,851.85,854.85,850.94,854.82,1821.0
2022-09-22 10:40:00,856.25,856.25,852.46,852.46,3039.0,856.25,856.25,852.46,852.46,3039.0
2022-09-22 10:45:00,853.05,855.76,851.53,852.78,1224.0,853.05,855.76,851.53,852.78,1224.0
2022-09-22 10:50:00,850.85,851.17,847.02,848.76,5495.0,850.85,851.17,847.02,848.76,5495.0
2022-09-22 10:55:00,847.17,849.92,845.53,846.91,2763.0,847.17,849.92,845.53,846.91,2763.0
2022-09-22 11:00:00,848.43,848.49,844.85,847.09,4200.0,848.43,848.49,844.85,847.09,4200.0
2022-09-22 11:05:00,848.13,851.17,845.0,850.68,11552.0,848.13,851.17,845.0,850.68,11552.0
2022-09-22 11:10:00,850.0,850.57,849.3,849.54,2800.0,850.0,850.57,849.3,849.54,2800.0
2022-09-22 11:15:00,849.5,850.22,846.95,847.69,7680.0,849.5,850.22,846.95,847.69,7680.0
2022-09-22 11:20:00,847.12,847.91,843.69,845.88,9713.0,847.12,847.91,843.69,845.88,9713.0
2022-09-22 11:25:00,845.51,847.01,843.87,847.01,2387.0,845.51,847.01,843.87,847.01,2387.0
2022-09-22 11:30:00,847.42,850.27,845.55,848.0,9032.0,847.42,850.27,845.55,848.0,9032.0
2022-09-22 11:35:00,849.91,852.46,847.39,851.0,2452.0,849.91,852.46,847.39,851.0,2452.0
2022-09-22 11:40:00,851.61,851.73,850.51,850.64,1100.0,851.61,851.73,850.51,850.64,1100.0
2022-09-22 11:45:00,853.66,855.86,853.66,855.15,975.0,853.66,855.86,853.66,855.15,975.0
2022-09-22 11:50:00,855.8,855.8,853.0,854.0,1158.0,855.8,855.8,853.0,854.0,1158.0
2022-09-22 11:55:00,856.29,856.29,853.56,853.56,2100.0,856.29,856.29,853.56,853.56,2100.0
2022-09-22 12:00:00,854.81,856.37,854.08,855.12,1840.0,854.81,856.37,854.08,855.12,1840.0
2022-09-22 12:05:00,854.47,856.89,853.04,856.24,2139.0,854.47,856.89,853.04,856.24,2139.0
2022-09-22 12:10:00,855.0,855.0,850.87,851.92,2545.0,855.0,855.0,850.87,851.92,2545.0
2022-09-22 12:15:00,850.0,851.99,849.75,851.99,1330.0,850.0,851.99,849.75,851.99,1330.0
2022-09-22 12:20:00,851.57,855.3,848.75,855.3,2350.0,851.57,855.3,848.75,855.3,2350.0
2022-09-22 12:25:00,854.01,854.02,851.87,853.0,1050.0,854.01,854.02,851.87,853.0,1050.0
2022-09-22 12:30:00,851.46,852.16,850.5,850.7,1165.0,851.46,852.16,850.5,850.7,1165.0
2022-09-22 12:35:00,851.7,852.0,851.7,852.0,750.0,851.7,852.0,851.7,852.0,750.0
2022-09-22 12:40:00,854.28,855.47,853.46,854.0,2867.0,854.28,855.47,853.46,854.0,2867.0
2022-09-22 12:45:00,853.25,854.0,852.95,852.95,900.0,853.25,854.0,852.95,852.95,900.0
2022-09-22 12:50:00,854.97,854.98,854.97,854.97,415.0,854.97,854.98,854.97,854.97,415.0
2022-09-22 12:55:00,856.35,856.36,853.12,853.12,540.0,856.35,856.36,853.12,853.12,540.0
2022-09-22 13:00:00,852.97,852.97,850.56,851.5,807.0,852.97,852.97,850.56,851.5,807.0
2022-09-22 13:05:00,851.66,852.0,850.0,850.0,2329.0,851.66,852.0,850.0,850.0,2329.0
2022-09-22 13:10:00,849.95,849.95,849.93,849.93,200.0,849.95,849.95,849.93,849.93,200.0
2022-09-22 13:15:00,849.7,850.04,849.16,850.0,1388.0,849.7,850.04,849.16,850.0,1388.0
2022-09-22 13:20:00,848.66,849.33,847.77,849.33,1994.0,848.66,849.33,847.77,849.33,1994.0
2022-09-22 13:25:00,848.96,850.36,848.95,849.65,1928.0,848.96,850.36,848.95,849.65,1928.0
2022-09-22 13:30:00,849.72,852.33,849.72,852.33,1804.0,849.72,852.33,849.72,852.33,1804.0
2022-09-22 13:35:00,852.53,853.5,852.37,852.6,1424.0,852.53,853.5,852.37,852.6,1424.0
2022-09-22 13:40:00,852.73,853.51,850.5,850.5,1949.0,852.73,853.51,850.5,850.5,1949.0
2022-09-22 13:45:00,851.12,851.66,849.55,850.74,3360.0,851.12,851.66,849.55,850.74,3360.0
2022-09-22 13:50:00,852.09,857.5,852.09,856.68,15608.0,852.09,857.5,852.09,856.68,15608.0
2022-09-22 13:55:00,856.0,856.06,853.63,855.35,2300.0,856.0,856.06,853.63,855.35,2300.0
2022-09-22 14:00:00,854.61,855.4,852.81,852.81,1584.0,854.61,855.4,852.81,852.81,1584.0
2022-09-22 14:05:00,852.81,852.88,850.05,850.05,2300.0,852.81,852.88,850.05,850.05,2300.0
2022-09-22 14:10:00,850.0,850.62,849.0,849.74,1013.0,850.0,850.62,849.0,849.74,1013.0
2022-09-22 14:15:00,849.74,849.74,849.74,849.74,0.0,849.74,849.74,849.74,849.74,0.0
2022-09-22 14:20:00,849.29,850.33,849.0,849.96,1100.0,849.29,850.33,849.0,849.96,1100.0
2022-09-22 14:25:00,850.42,852.04,850.17,851.02,915.0,850.42,852.04,850.17,851.02,915.0
2022-09-22 14:30:00,850.88,852.17,850.88,852.16,600.0,850.88,852.17,850.88,852.16,600.0
2022-09-22 14:35:00,851.18,852.49,850.4,852.18,1100.0,851.18,852.49,850.4,852.18,1100.0
2022-09-22 14:40:00,852.4,852.4,851.16,851.6,750.0,852.4,852.4,851.16,851.6,750.0
2022-09-22 14:45:00,852.04,852.05,849.19,850.56,1300.0,852.04,852.05,849.19,850.56,1300.0
2022-09-22 14:50:00,851.8,854.86,850.9,853.83,1569.0,851.8,854.86,850.9,853.83,1569.0
2022-09-22 14:55:00,853.59,855.67,853.57,854.36,2369.0,853.59,855.67,853.57,854.36,2369.0
2022-09-22 15:00:00,854.58,859.53,853.87,857.22,12796.0,854.58,859.53,853.87,857.22,12796.0
2022-09-22 15:05:00,857.04,858.58,857.01,857.8,3223.0,857.04,858.58,857.01,857.8,3223.0
2022-09-22 15:10:00,857.52,861.72,857.0,860.84,9930.0,857.52,861.72,857.0,860.84,9930.0
2022-09-22 15:15:00,860.71,861.38,859.22,860.1,8180.0,860.71,861.38,859.22,860.1,8180.0
2022-09-22 15:20:00,858.43,859.46,858.33,858.52,2784.0,858.43,859.46,858.33,858.52,2784.0
2022-09-22 15:25:00,858.34,860.96,857.67,860.91,1500.0,858.34,860.96,857.67,860.91,1500.0
2022-09-22 15:30:00,861.0,862.25,860.24,861.01,1754.0,861.0,862.25,860.24,861.01,1754.0
2022-09-22 15:35:00,860.88,864.91,860.87,863.65,2000.0,860.88,864.91,860.87,863.65,2000.0
2022-09-22 15:40:00,863.42,864.09,861.34,861.5,3610.0,863.42,864.09,861.34,861.5,3610.0
2022-09-22 15:45:00,864.23,867.27,864.23,866.3,9386.0,864.23,867.27,864.23,866.3,9386.0
2022-09-22 15:50:00,865.73,865.73,857.96,858.65,4673.0,865.73,865.73,857.96,858.65,4673.0
2022-09-22 15:55:00,859.0,859.0,849.59,849.59,37980.0,859.0,859.0,849.59,849.59,37980.0
2022-09-23 09:30:00,833.75,840.28,822.77,834.31,15140.0,833.75,840.28,822.77,834.31,15140.0
2022-09-23 09:35:00,836.91,840.43,827.4,831.41,7730.0,836.91,840.43,827.4,831.41,7730.0
2022-09-23 09:40:00,835.32,836.88,829.1,836.54,8837.0,835.32,836.88,829.1,836.54,8837.0
2022-09-23 09:45:00,836.34,836.34,825.06,825.06,6754.0,836.34,836.34,825.06,825.06,6754.0
2022-09-23 09:50:00,824.25,828.67,821.5,821.5,3113.0,824.25,828.67,821.5,821.5,3113.0
2022-09-23 09:55:00,823.66,825.63,817.45,818.01,5280.0,823.66,825.63,817.45,818.01,5280.0
2022-09-23 10:00:00,817.17,821.89,816.43,821.89,3750.0,817.17,821.89,816.43,821.89,3750.0
2022-09-23 10:05:00,820.76,823.67,819.76,820.03,2604.0,820.76,823.67,819.76,820.03,2604.0
2022-09-23 10:10:00,818.5,823.21,818.5,820.98,3150.0,818.5,823.21,818.5,820.98,3150.0
2022-09-23 10:15:00,820.57,825.72,819.42,822.46,3963.0,820.57,825.72,819.42,822.46,3963.0
2022-09-23 10:20:00,820.78,820.78,812.56,815.49,12586.0,820.78,820.78,812.56,815.49,12586.0
2022-09-23 10:25:00,816.59,824.66,815.5,824.66,2983.0,816.59,824.66,815.5,824.66,2983.0
2022-09-23 10:30:00,823.65,824.59,820.0,820.58,1804.0,823.65,824.59,820.0,820.58,1804.0
2022-09-23 10:35:00,821.19,821.19,816.11,819.05,1750.0,821.19,821.19,816.11,819.05,1750.0
2022-09-23 10:40:00,819.74,821.08,818.51,821.08,1493.0,819.74,821.08,818.51,821.08,1493.0
2022-09-23 10:45:00,822.34,823.26,820.36,820.36,2324.0,822.34,823.26,820.36,820.36,2324.0
2022-09-23 10:50:00,818.76,822.81,814.9,822.81,2660.0,818.76,822.81,814.9,822.81,2660.0
2022-09-23 10:55:00,822.75,824.82,818.93,818.93,1201.0,822.75,824.82,818.93,818.93,1201.0
2022-09-23 11:00:00,818.67,818.67,816.9,818.17,1162.0,818.67,818.67,816.9,818.17,1162.0
2022-09-23 11:05:00,819.17,824.1,819.16,824.1,3467.0,819.17,824.1,819.16,824.1,3467.0
2022-09-23 11:10:00,824.52,825.0,821.09,821.1,2365.0,824.52,825.0,821.09,821.1,2365.0
2022-09-23 11:15:00,821.74,824.26,821.74,824.0,519.0,821.74,824.26,821.74,824.0,519.0
2022-09-23 11:20:00,823.07,826.73,821.13,825.02,1124.0,823.07,826.73,821.13,825.02,1124.0
2022-09-23 11:25:00,825.2,826.29,822.47,822.83,1600.0,825.2,826.29,822.47,822.83,1600.0
2022-09-23 11:30:00,821.03,826.96,821.03,826.13,500.0,821.03,826.96,821.03,826.13,500.0
2022-09-23 11:35:00,827.94,827.94,825.45,825.48,804.0,827.94,827.94,825.45,825.48,804.0
2022-09-23 11:40:00,824.41,824.41,824.0,824.0,300.0,824.41,824.41,824.0,824.0,300.0
2022-09-23 11:45:00,823.37,823.88,821.61,822.12,2558.0,823.37,823.88,821.61,822.12,2558.0
2022-09-23 11:50:00,822.62,823.85,821.66,822.63,2200.0,822.62,823.85,821.66,822.63,2200.0
2022-09-23 11:55:00,821.45,821.75,819.82,820.37,1899.0,821.45,821.75,819.82,820.37,1899.0
2022-09-23 12:00:00,819.33,820.97,817.42,820.97,2000.0,819.33,820.97,817.42,820.97,2000.0
2022-09-23 12:05:00,819.96,819.96,817.19,818.05,800.0,819.96,819.96,817.19,818.05,800.0
2022-09-23 12:10:00,818.88,820.16,817.62,820.16,600.0,818.88,820.16,817.62,820.16,600.0
2022-09-23 12:15:00,818.35,818.35,816.66,817.75,843.0,818.35,818.35,816.66,817.75,843.0
2022-09-23 12:20:00,817.72,817.72,816.18,816.45,1200.0,817.72,817.72,816.18,816.45,1200.0
2022-09-23 12:25:00,816.71,816.71,813.79,813.79,2400.0,816.71,816.71,813.79,813.79,2400.0
2022-09-23 12:30:00,814.01,816.14,813.4,815.04,2956.0,814.01,816.14,813.4,815.04,2956.0
2022-09-23 12:35:00,815.39,817.5,815.39,816.19,1500.0,815.39,817.5,815.39,816.19,1500.0
2022-09-23 12:40:00,816.78,817.55,816.78,817.19,400.0,816.78,817.55,816.78,817.19,400.0
2022-09-23 12:45:00,819.13,820.0,818.57,820.0,1000.0,819.13,820.0,818.57,820.0,1000.0
2022-09-23 12:50:00,820.53,821.94,819.19,820.31,4150.0,820.53,821.94,819.19,820.31,4150.0
2022-09-23 12:55:00,818.95,819.5,818.04,819.5,1185.0,818.95,819.5,818.04,819.5,1185.0
2022-09-23 13:00:00,819.55,820.18,818.57,818.76,2044.0,819.55,820.18,818.57,818.76,2044.0
2022-09-23 13:05:00,818.61,818.92,818.23,818.23,884.0,818.61,818.92,818.23,818.23,884.0
2022-09-23 13:10:00,819.07,820.5,818.77,818.77,1661.0,819.07,820.5,818.77,818.77,1661.0
2022-09-23 13:15:00,820.0,821.23,819.73,820.78,1594.0,820.0,821.23,819.73,820.78,1594.0
2022-09-23 13:20:00,820.0,820.0,817.47,817.87,1983.0,820.0,820.0,817.47,817.87,1983.0
2022-09-23 13:25:00,817.21,817.21,815.68,815.68,745.0,817.21,817.21,815.68,815.68,745.0
2022-09-23 13:30:00,814.3,816.5,814.07,816.5,3657.0,814.3,816.5,814.07,816.5,3657.0
2022-09-23 13:35:00,814.88,816.39,814.88,815.44,2963.0,814.88,816.39,814.88,815.44,2963.0
2022-09-23 13:40:00,815.93,817.67,815.93,817.67,700.0,815.93,817.67,815.93,817.67,700.0
2022-09-23 13:45:00,817.0,820.28,817.0,820.13,2848.0,817.0,820.28,817.0,820.13,2848.0
2022-09-23 13:50:00,818.9,819.02,817.45,818.6,900.0,818.9,819.02,817.45,818.6,900.0
2022-09-23 13:55:00,816.81,819.66,816.81,819.02,1100.0,816.81,819.66,816.81,819.02,1100.0
2022-09-23 14:00:00,817.8,819.66,816.22,819.44,1850.0,817.8,819.66,816.22,819.44,1850.0
2022-09-23 14:05:00,818.91,820.82,816.89,816.9,3437.0,818.91,820.82,816.89,816.9,3437.0
2022-09-23 14:10:00,816.55,817.33,814.49,814.9,3251.0,816.55,817.33,814.49,814.9,3251.0
2022-09-23 14:15:00,813.41,815.0,812.75,812.75,4995.0,813.41,815.0,812.75,812.75,4995.0
2022-09-23 14:20:00,812.03,813.5,812.03,813.5,1600.0,812.03,813.5,812.03,813.5,1600.0
2022-09-23 14:25:00,813.76,816.29,813.74,815.65,3356.0,813.76,816.29,813.74,815.65,3356.0
2022-09-23 14:30:00,814.32,815.18,812.8,814.3,1793.0,814.32,815.18,812.8,814.3,1793.0
2022-09-23 14:35:00,813.13,813.73,811.66,813.73,1700.0,813.13,813.73,811.66,813.73,1700.0
2022-09-23 14:40:00,812.17,814.48,812.17,813.06,2153.0,812.17,814.48,812.17,813.06,2153.0
2022-09-23 14:45:00,812.08,813.15,811.87,811.87,1786.0,812.08,813.15,811.87,811.87,1786.0
2022-09-23 14:50:00,811.81,812.85,811.05,812.85,1249.0,811.81,812.85,811.05,812.85,1249.0
2022-09-23 14:55:00,811.12,811.78,808.0,810.09,6146.0,811.12,811.78,808.0,810.09,6146.0
2022-09-23 15:00:00,809.73,816.2,809.73,815.99,2849.0,809.73,816.2,809.73,815.99,2849.0
2022-09-23 15:05:00,815.33,818.15,812.98,817.47,4498.0,815.33,818.15,812.98,817.47,4498.0
2022-09-23 15:10:00,818.7,819.18,815.62,815.82,2674.0,818.7,819.18,815.62,815.82,2674.0
2022-09-23 15:15:00,816.46,819.18,816.46,818.2,3757.0,816.46,819.18,816.46,818.2,3757.0
2022-09-23 15:20:00,817.36,818.68,816.9,817.59,2472.0,817.36,818.68,816.9,817.59,2472.0
2022-09-23 15:25:00,817.85,819.03,816.65,817.97,1135.0,817.85,819.03,816.65,817.97,1135.0
2022-09-23 15:30:00,819.41,820.91,819.1,819.11,3736.0,819.41,820.91,819.1,819.11,3736.0
2022-09-23 15:35:00,818.98,821.48,818.65,820.03,6608.0,818.98,821.48,818.65,820.03,6608.0
2022-09-23 15:40:00,820.0,821.38,818.64,820.92,20247.0,820.0,821.38,818.64,820.92,20247.0
2022-09-23 15:45:00,820.98,820.98,819.04,819.04,11675.0,820.98,820.98,819.04,819.04,11675.0
2022-09-23 15:50:00,817.73,819.95,816.95,819.09,5468.0,817.73,819.95,816.95,819.09,5468.0
2022-09-23 15:55:00,819.26,819.5,814.87,814.87,33327.0,819.26,819.5,814.87,814.87,33327.0
2022-09-26 09:30:00,817.08,830.98,815.0,830.98,10014.0,817.08,830.98,815.0,830.98,10014.0
2022-09-26 09:35:00,831.89,833.98,830.0,830.91,8669.0,831.89,833.98,830.0,830.91,8669.0
2022-09-26 09:40:00,830.41,832.0,823.75,825.08,8529.0,830.41,832.0,823.75,825.08,8529.0
2022-09-26 09:45:00,826.73,830.86,824.2,830.19,12362.0,826.73,830.86,824.2,830.19,12362.0
2022-09-26 09:50:00,830.48,832.15,827.39,827.66,13585.0,830.48,832.15,827.39,827.66,13585.0
2022-09-26 09:55:00,827.22,830.98,825.24,830.0,14745.0,827.22,830.98,825.24,830.0,14745.0
2022-09-26 10:00:00,829.93,832.0,825.19,828.06,25475.0,829.93,832.0,825.19,828.06,25475.0
2022-09-26 10:05:00,830.78,833.0,828.0,828.0,3002.0,830.78,833.0,828.0,828.0,3002.0
2022-09-26 10:10:00,828.12,830.0,824.02,829.66,1694.0,828.12,830.0,824.02,829.66,1694.0
2022-09-26 10:15:00,827.77,830.0,827.13,828.0,4624.0,827.77,830.0,827.13,828.0,4624.0
2022-09-26 10:20:00,828.25,828.88,826.49,827.01,1100.0,828.25,828.88,826.49,827.01,1100.0
2022-09-26 10:25:00,826.81,827.0,823.5,824.4,4050.0,826.81,827.0,823.5,824.4,4050.0
2022-09-26 10:30:00,823.11,823.11,816.46,816.78,6573.0,823.11,823.11,816.46,816.78,6573.0
2022-09-26 10:35:00,816.79,819.94,816.22,818.52,7194.0,816.79,819.94,816.22,818.52,7194.0
2022-09-26 10:40:00,818.07,818.31,814.03,815.09,5253.0,818.07,818.31,814.03,815.09,5253.0
2022-09-26 10:45:00,816.0,816.0,811.55,811.88,3141.0,816.0,816.0,811.55,811.88,3141.0
2022-09-26 10:50:00,810.53,813.33,810.53,812.5,2440.0,810.53,813.33,810.53,812.5,2440.0
2022-09-26 10:55:00,811.51,812.81,810.08,812.81,1175.0,811.51,812.81,810.08,812.81,1175.0
2022-09-26 11:00:00,814.96,814.96,813.18,813.21,600.0,814.96,814.96,813.18,813.21,600.0
2022-09-26 11:05:00,813.06,813.06,808.19,808.19,2664.0,813.06,813.06,808.19,808.19,2664.0
2022-09-26 11:10:00,809.03,809.69,808.31,809.2,2613.0,809.03,809.69,808.31,809.2,2613.0
2022-09-26 11:15:00,810.22,810.22,807.81,808.37,3653.0,810.22,810.22,807.81,808.37,3653.0
2022-09-26 11:20:00,808.31,809.18,806.47,807.17,3600.0,808.31,809.18,806.47,807.17,3600.0
2022-09-26 11:25:00,807.2,807.2,803.64,804.35,5867.0,807.2,807.2,803.64,804.35,5867.0
2022-09-26 11:30:00,805.36,806.26,804.92,805.18,4718.0,805.36,806.26,804.92,805.18,4718.0
2022-09-26 11:35:00,805.49,807.36,803.86,803.86,5651.0,805.49,807.36,803.86,803.86,5651.0
2022-09-26 11:40:00,805.19,807.05,802.35,802.96,3897.0,805.19,807.05,802.35,802.96,3897.0
2022-09-26 11:45:00,803.28,804.07,802.56,804.07,1400.0,803.28,804.07,802.56,804.07,1400.0
2022-09-26 11:50:00,803.48,805.0,803.15,805.0,4226.0,803.48,805.0,803.15,805.0,4226.0
2022-09-26 11:55:00,807.97,810.11,807.97,808.2,582.0,807.97,810.11,807.97,808.2,582.0
2022-09-26 12:00:00,806.43,806.56,804.0,805.85,1052.0,806.43,806.56,804.0,805.85,1052.0
2022-09-26 12:05:00,805.19,805.19,802.17,804.15,7612.0,805.19,805.19,802.17,804.15,7612.0
2022-09-26 12:10:00,803.67,804.05,802.93,803.87,3385.0,803.67,804.05,802.93,803.87,3385.0
2022-09-26 12:15:00,803.3,804.27,801.78,803.7,2100.0,803.3,804.27,801.78,803.7,2100.0
2022-09-26 12:20:00,802.49,803.26,801.67,801.88,2005.0,802.49,803.26,801.67,801.88,2005.0
2022-09-26 12:25:00,800.61,802.03,797.78,797.78,7319.0,800.61,802.03,797.78,797.78,7319.0
2022-09-26 12:30:00,798.55,798.95,797.09,797.71,4298.0,798.55,798.95,797.09,797.71,4298.0
2022-09-26 12:35:00,797.14,799.72,797.14,798.43,1071.0,797.14,799.72,797.14,798.43,1071.0
2022-09-26 12:40:00,798.86,799.13,797.46,798.42,3100.0,798.86,799.13,797.46,798.42,3100.0
2022-09-26 12:45:00,798.49,799.0,798.49,799.0,601.0,798.49,799.0,798.49,799.0,601.0
2022-09-26 12:50:00,802.01,802.22,801.25,802.17,1800.0,802.01,802.22,801.25,802.17,1800.0
2022-09-26 12:55:00,803.15,804.21,802.56,802.75,1100.0,803.15,804.21,802.56,802.75,1100.0
2022-09-26 13:00:00,802.14,802.39,801.56,801.56,500.0,802.14,802.39,801.56,801.56,500.0
2022-09-26 13:05:00,802.38,802.38,800.2,802.04,1571.0,802.38,802.38,800.2,802.04,1571.0
2022-09-26 13:10:00,801.86,801.86,800.65,801.19,800.0,801.86,801.86,800.65,801.19,800.0
2022-09-26 13:15:00,803.0,803.03,801.01,802.46,1100.0,803.0,803.03,801.01,802.46,1100.0
2022-09-26 13:20:00,803.49,803.49,801.73,802.03,900.0,803.49,803.49,801.73,802.03,900.0
2022-09-26 13:25:00,800.33,802.92,800.33,802.92,400.0,800.33,802.92,800.33,802.92,400.0
2022-09-26 13:30:00,803.4,803.4,802.16,802.16,395.0,803.4,803.4,802.16,802.16,395.0
2022-09-26 13:35:00,802.21,804.5,802.21,803.01,700.0,802.21,804.5,802.21,803.01,700.0
2022-09-26 13:40:00,802.66,802.81,800.36,801.25,2731.0,802.66,802.81,800.36,801.25,2731.0
2022-09-26 13:45:00,801.05,802.85,800.26,801.47,1300.0,801.05,802.85,800.26,801.47,1300.0
2022-09-26 13:50:00,801.82,802.9,801.82,801.9,800.0,801.82,802.9,801.82,801.9,800.0
2022-09-26 13:55:00,801.93,802.45,798.67,798.68,3048.0,801.93,802.45,798.67,798.68,3048.0
2022-09-26 14:00:00,800.02,803.73,799.95,803.73,790.0,800.02,803.73,799.95,803.73,790.0
2022-09-26 14:05:00,803.6,803.6,803.57,803.57,200.0,803.6,803.6,803.57,803.57,200.0
2022-09-26 14:10:00,806.0,806.35,804.88,806.35,750.0,806.0,806.35,804.88,806.35,750.0
2022-09-26 14:15:00,804.45,805.94,804.45,805.94,500.0,804.45,805.94,804.45,805.94,500.0
2022-09-26 14:20:00,806.09,806.09,805.4,805.97,616.0,806.09,806.09,805.4,805.97,616.0
2022-09-26 14:25:00,805.09,805.09,805.09,805.09,200.0,805.09,805.09,805.09,805.09,200.0
2022-09-26 14:30:00,805.02,807.41,804.81,804.81,1000.0,805.02,807.41,804.81,804.81,1000.0
2022-09-26 14:35:00,804.99,804.99,803.22,804.09,1479.0,804.99,804.99,803.22,804.09,1479.0
2022-09-26 14:40:00,805.56,805.56,804.6,805.06,619.0,805.56,805.56,804.6,805.06,619.0
2022-09-26 14:45:00,804.88,811.73,804.87,811.66,4281.0,804.88,811.73,804.87,811.66,4281.0
2022-09-26 14:50:00,809.87,811.59,808.96,811.59,1995.0,809.87,811.59,808.96,811.59,1995.0
2022-09-26 14:55:00,812.0,812.12,807.98,807.98,3398.0,812.0,812.12,807.98,807.98,3398.0
2022-09-26 15:00:00,808.65,809.96,807.8,808.53,1500.0,808.65,809.96,807.8,808.53,1500.0
2022-09-26 15:05:00,806.83,807.6,805.42,807.6,1700.0,806.83,807.6,805.42,807.6,1700.0
2022-09-26 15:10:00,808.24,809.0,806.98,808.49,1689.0,808.24,809.0,806.98,808.49,1689.0
2022-09-26 15:15:00,806.36,808.07,805.46,808.0,1880.0,806.36,808.07,805.46,808.0,1880.0
2022-09-26 15:20:00,808.85,808.85,805.58,805.58,2764.0,808.85,808.85,805.58,805.58,2764.0
2022-09-26 15:25:00,806.68,806.68,804.99,805.87,1200.0,806.68,806.68,804.99,805.87,1200.0
2022-09-26 15:30:00,804.79,804.91,803.92,804.64,8192.0,804.79,804.91,803.92,804.64,8192.0
2022-09-26 15:35:00,804.46,806.4,801.04,801.68,10723.0,804.46,806.4,801.04,801.68,10723.0
2022-09-26 15:40:00,802.11,803.42,799.15,801.17,8243.0,802.11,803.42,799.15,801.17,8243.0
2022-09-26 15:45:00,800.72,803.55,799.85,802.23,4635.0,800.72,803.55,799.85,802.23,4635.0
2022-09-26 15:50:00,800.73,804.53,799.86,803.21,6539.0,800.73,804.53,799.86,803.21,6539.0
2022-09-26 15:55:00,802.24,802.24,798.51,799.03,17144.0,802.24,802.24,798.51,799.03,17144.0
2022-09-27 09:30:00,821.28,826.54,821.28,826.54,18985.0,821.28,826.54,821.28,826.54,18985.0
2022-09-27 09:35:00,826.07,827.38,823.99,824.53,9928.0,826.07,827.38,823.99,824.53,9928.0
2022-09-27 09:40:00,825.73,830.0,822.38,822.82,15330.0,825.73,830.0,822.38,822.82,15330.0
2022-09-27 09:45:00,824.85,824.85,817.0,817.0,2501.0,824.85,824.85,817.0,817.0,2501.0
2022-09-27 09:50:00,815.05,823.01,815.05,823.01,2350.0,815.05,823.01,815.05,823.01,2350.0
2022-09-27 09:55:00,820.79,820.79,817.8,819.99,1100.0,820.79,820.79,817.8,819.99,1100.0
2022-09-27 10:00:00,818.22,818.22,812.01,814.53,1819.0,818.22,818.22,812.01,814.53,1819.0
2022-09-27 10:05:00,812.92,816.11,812.28,813.46,1565.0,812.92,816.11,812.28,813.46,1565.0
2022-09-27 10:10:00,814.45,817.99,813.98,817.46,3195.0,814.45,817.99,813.98,817.46,3195.0
2022-09-27 10:15:00,815.95,818.2,813.01,815.27,1500.0,815.95,818.2,813.01,815.27,1500.0
2022-09-27 10:20:00,814.0,816.24,812.61,814.8,2688.0,814.0,816.24,812.61,814.8,2688.0
2022-09-27 10:25:00,818.77,818.77,814.5,814.74,758.0,818.77,818.77,814.5,814.74,758.0
2022-09-27 10:30:00,818.0,819.33,817.0,818.74,827.0,818.0,819.33,817.0,818.74,827.0
2022-09-27 10:35:00,817.3,820.67,817.05,819.39,900.0,817.3,820.67,817.05,819.39,900.0
2022-09-27 10:40:00,818.44,822.0,818.41,822.0,1840.0,818.44,822.0,818.41,822.0,1840.0
2022-09-27 10:45:00,820.93,820.93,820.92,820.93,100.0,820.93,820.93,820.92,820.93,100.0
2022-09-27 10:50:00,820.23,820.29,817.28,818.96,2296.0,820.23,820.29,817.28,818.96,2296.0
2022-09-27 10:55:00,817.0,819.05,817.0,818.33,1900.0,817.0,819.05,817.0,818.33,1900.0
2022-09-27 11:00:00,819.68,819.82,815.87,817.54,2012.0,819.68,819.82,815.87,817.54,2012.0
2022-09-27 11:05:00,815.0,819.99,815.0,819.99,1653.0,815.0,819.99,815.0,819.99,1653.0
2022-09-27 11:10:00,821.58,821.58,817.0,817.0,1450.0,821.58,821.58,817.0,817.0,1450.0
2022-09-27 11:15:00,816.97,816.97,814.1,816.0,3502.0,816.97,816.97,814.1,816.0,3502.0
2022-09-27 11:20:00,814.01,815.81,814.0,814.0,1300.0,814.01,815.81,814.0,814.0,1300.0
2022-09-27 11:25:00,812.01,812.49,807.58,808.96,5717.0,812.01,812.49,807.58,808.96,5717.0
2022-09-27 11:30:00,806.62,810.96,806.62,810.56,3057.0,806.62,810.96,806.62,810.56,3057.0
2022-09-27 11:35:00,810.26,810.26,809.79,809.8,500.0,810.26,810.26,809.79,809.8,500.0
2022-09-27 11:40:00,808.76,810.07,808.29,810.07,730.0,808.76,810.07,808.29,810.07,730.0
2022-09-27 11:45:00,809.05,810.15,808.22,809.88,1600.0,809.05,810.15,808.22,809.88,1600.0
2022-09-27 11:50:00,808.63,808.63,804.09,806.01,2078.0,808.63,808.63,804.09,806.01,2078.0
2022-09-27 11:55:00,806.1,806.2,801.4,801.77,3906.0,806.1,806.2,801.4,801.77,3906.0
2022-09-27 12:00:00,801.77,805.97,799.22,804.5,12712.0,801.77,805.97,799.22,804.5,12712.0
2022-09-27 12:05:00,803.23,804.22,798.42,799.77,2400.0,803.23,804.22,798.42,799.77,2400.0
2022-09-27 12:10:00,798.32,799.14,795.05,796.61,2216.0,798.32,799.14,795.05,796.61,2216.0
2022-09-27 12:15:00,793.37,793.77,790.84,790.84,1629.0,793.37,793.77,790.84,790.84,1629.0
2022-09-27 12:20:00,793.63,795.02,791.73,794.04,900.0,793.63,795.02,791.73,794.04,900.0
2022-09-27 12:25:00,793.01,796.54,792.47,794.8,2118.0,793.01,796.54,792.47,794.8,2118.0
2022-09-27 12:30:00,794.75,796.0,794.74,796.0,400.0,794.75,796.0,794.74,796.0,400.0
2022-09-27 12:35:00,795.66,795.66,791.5,791.79,2740.0,795.66,795.66,791.5,791.79,2740.0
2022-09-27 12:40:00,792.84,792.84,791.0,791.83,1200.0,792.84,792.84,791.0,791.83,1200.0
2022-09-27 12:45:00,791.44,792.44,791.22,792.44,2201.0,791.44,792.44,791.22,792.44,2201.0
2022-09-27 12:50:00,793.21,795.7,791.78,794.15,1746.0,793.21,795.7,791.78,794.15,1746.0
2022-09-27 12:55:00,794.54,795.13,794.23,794.95,700.0,794.54,795.13,794.23,794.95,700.0
2022-09-27 13:00:00,793.4,793.4,790.44,790.44,500.0,793.4,793.4,790.44,790.44,500.0
2022-09-27 13:05:00,794.43,794.43,793.6,794.25,2734.0,794.43,794.43,793.6,794.25,2734.0
2022-09-27 13:10:00,790.5,793.71,790.15,793.71,1400.0,790.5,793.71,790.15,793.71,1400.0
2022-09-27 13:15:00,793.45,795.63,792.37,792.37,787.0,793.45,795.63,792.37,792.37,787.0
2022-09-27 13:20:00,791.83,793.21,791.03,791.87,1000.0,791.83,793.21,791.03,791.87,1000.0
2022-09-27 13:25:00,791.92,793.66,791.9,793.66,809.0,791.92,793.66,791.9,793.66,809.0
2022-09-27 13:30:00,793.01,794.53,793.01,794.0,477.0,793.01,794.53,793.01,794.0,477.0
2022-09-27 13:35:00,793.79,794.13,793.79,794.1,300.0,793.79,794.13,793.79,794.1,300.0
2022-09-27 13:40:00,792.74,793.5,791.5,792.96,900.0,792.74,793.5,791.5,792.96,900.0
2022-09-27 13:45:00,796.21,797.5,795.0,795.0,1147.0,796.21,797.5,795.0,795.0,1147.0
2022-09-27 13:50:00,794.81,796.36,794.28,795.96,2168.0,794.81,796.36,794.28,795.96,2168.0
2022-09-27 13:55:00,794.91,796.65,794.42,796.15,3300.0,794.91,796.65,794.42,796.15,3300.0
2022-09-27 14:00:00,795.76,799.0,795.75,797.73,2356.0,795.76,799.0,795.75,797.73,2356.0
2022-09-27 14:05:00,798.08,799.25,798.05,798.77,1800.0,798.08,799.25,798.05,798.77,1800.0
2022-09-27 14:10:00,797.93,798.93,797.47,798.05,700.0,797.93,798.93,797.47,798.05,700.0
2022-09-27 14:15:00,798.78,798.78,796.37,797.0,1033.0,798.78,798.78,796.37,797.0,1033.0
2022-09-27 14:20:00,797.17,797.17,797.16,797.17,300.0,797.17,797.17,797.16,797.17,300.0
2022-09-27 14:25:00,798.0,798.0,798.0,798.0,100.0,798.0,798.0,798.0,798.0,100.0
2022-09-27 14:30:00,797.36,797.63,797.01,797.63,466.0,797.36,797.63,797.01,797.63,466.0
2022-09-27 14:35:00,799.38,805.32,799.05,803.88,2520.0,799.38,805.32,799.05,803.88,2520.0
2022-09-27 14:40:00,806.0,807.96,805.26,805.26,1705.0,806.0,807.96,805.26,805.26,1705.0
2022-09-27 14:45:00,804.54,807.91,802.79,806.7,2406.0,804.54,807.91,802.79,806.7,2406.0
2022-09-27 14:50:00,807.0,808.2,804.89,807.54,2936.0,807.0,808.2,804.89,807.54,2936.0
2022-09-27 14:55:00,806.09,806.49,804.56,805.12,1759.0,806.09,806.49,804.56,805.12,1759.0
2022-09-27 15:00:00,804.24,804.57,801.0,804.13,2625.0,804.24,804.57,801.0,804.13,2625.0
2022-09-27 15:05:00,803.07,805.08,802.73,804.44,2380.0,803.07,805.08,802.73,804.44,2380.0
2022-09-27 15:10:00,803.4,805.99,803.4,805.08,1328.0,803.4,805.99,803.4,805.08,1328.0
2022-09-27 15:15:00,804.75,804.79,802.56,804.79,3118.0,804.75,804.79,802.56,804.79,3118.0
2022-09-27 15:20:00,804.33,804.33,801.79,802.25,1057.0,804.33,804.33,801.79,802.25,1057.0
2022-09-27 15:25:00,801.83,802.33,800.83,802.33,750.0,801.83,802.33,800.83,802.33,750.0
2022-09-27 15:30:00,801.0,801.29,799.48,800.25,1458.0,801.0,801.29,799.48,800.25,1458.0
2022-09-27 15:35:00,801.02,801.64,799.76,800.75,1600.0,801.02,801.64,799.76,800.75,1600.0
2022-09-27 15:40:00,800.32,804.0,800.0,803.11,1850.0,800.32,804.0,800.0,803.11,1850.0
2022-09-27 15:45:00,802.66,804.25,800.63,803.7,5669.0,802.66,804.25,800.63,803.7,5669.0
2022-09-27 15:50:00,802.54,805.7,801.42,804.45,10676.0,802.54,805.7,801.42,804.45,10676.0
2022-09-27 15:55:00,803.53,806.35,803.53,805.51,23717.0,803.53,806.35,803.53,805.51,23717.0
2022-09-28 09:30:00,805.37,812.86,801.29,809.87,11093.0,805.37,812.86,801.29,809.87,11093.0
2022-09-28 09:35:00,810.0,818.91,809.98,813.0,11314.0,810.0,818.91,809.98,813.0,11314.0
2022-09-28 09:40:00,815.12,823.51,811.28,820.71,5860.0,815.12,823.51,811.28,820.71,5860.0
2022-09-28 09:45:00,823.93,824.99,818.41,819.0,7059.0,823.93,824.99,818.41,819.0,7059.0
2022-09-28 09:50:00,818.22,823.86,818.22,820.46,2792.0,818.22,823.86,818.22,820.46,2792.0
2022-09-28 09:55:00,820.0,823.61,818.85,818.86,2245.0,820.0,823.61,818.85,818.86,2245.0
2022-09-28 10:00:00,820.46,827.05,814.04,818.29,8517.0,820.46,827.05,814.04,818.29,8517.0
2022-09-28 10:05:00,818.44,818.44,816.69,816.8,2300.0,818.44,818.44,816.69,816.8,2300.0
2022-09-28 10:10:00,815.54,820.0,815.54,820.0,3600.0,815.54,820.0,815.54,820.0,3600.0
2022-09-28 10:15:00,819.56,819.82,818.05,818.49,2101.0,819.56,819.82,818.05,818.49,2101.0
2022-09-28 10:20:00,820.2,826.88,819.91,826.15,3631.0,820.2,826.88,819.91,826.15,3631.0
2022-09-28 10:25:00,824.87,830.0,822.97,829.8,6477.0,824.87,830.0,822.97,829.8,6477.0
2022-09-28 10:30:00,829.5,837.45,828.54,835.56,15770.0,829.5,837.45,828.54,835.56,15770.0
2022-09-28 10:35:00,836.28,839.85,829.37,833.13,14482.0,836.28,839.85,829.37,833.13,14482.0
2022-09-28 10:40:00,831.22,837.3,831.11,834.69,3515.0,831.22,837.3,831.11,834.69,3515.0
2022-09-28 10:45:00,835.0,837.0,833.44,836.91,2696.0,835.0,837.0,833.44,836.91,2696.0
2022-09-28 10:50:00,835.13,835.28,833.73,835.28,1996.0,835.13,835.28,833.73,835.28,1996.0
2022-09-28 10:55:00,834.92,834.92,832.53,832.99,1732.0,834.92,834.92,832.53,832.99,1732.0
2022-09-28 11:00:00,832.95,835.27,832.27,833.82,6982.0,832.95,835.27,832.27,833.82,6982.0
2022-09-28 11:05:00,832.81,835.35,832.0,835.35,2153.0,832.81,835.35,832.0,835.35,2153.0
2022-09-28 11:10:00,833.07,836.76,832.97,836.76,1637.0,833.07,836.76,832.97,836.76,1637.0
2022-09-28 11:15:00,835.76,837.74,835.35,836.0,3358.0,835.76,837.74,835.35,836.0,3358.0
2022-09-28 11:20:00,836.95,838.83,836.94,838.15,1261.0,836.95,838.83,836.94,838.15,1261.0
2022-09-28 11:25:00,840.0,840.59,835.46,836.7,5630.0,840.0,840.59,835.46,836.7,5630.0
2022-09-28 11:30:00,836.0,837.3,835.2,837.3,1877.0,836.0,837.3,835.2,837.3,1877.0
2022-09-28 11:35:00,837.31,839.19,835.72,835.72,4058.0,837.31,839.19,835.72,835.72,4058.0
2022-09-28 11:40:00,837.03,838.16,835.48,836.42,1819.0,837.03,838.16,835.48,836.42,1819.0
2022-09-28 11:45:00,837.84,840.91,837.84,840.91,300.0,837.84,840.91,837.84,840.91,300.0
2022-09-28 11:50:00,841.0,843.82,840.98,843.0,3649.0,841.0,843.82,840.98,843.0,3649.0
2022-09-28 11:55:00,842.96,845.0,842.91,844.12,2195.0,842.96,845.0,842.91,844.12,2195.0
2022-09-28 12:00:00,843.91,844.61,841.69,844.61,3416.0,843.91,844.61,841.69,844.61,3416.0
2022-09-28 12:05:00,843.88,845.29,843.6,843.62,2200.0,843.88,845.29,843.6,843.62,2200.0
2022-09-28 12:10:00,844.48,849.82,844.43,848.91,4936.0,844.48,849.82,844.43,848.91,4936.0
2022-09-28 12:15:00,848.02,849.48,847.9,848.4,2346.0,848.02,849.48,847.9,848.4,2346.0
2022-09-28 12:20:00,848.87,849.39,844.33,844.33,3443.0,848.87,849.39,844.33,844.33,3443.0
2022-09-28 12:25:00,843.54,844.56,841.68,841.82,4787.0,843.54,844.56,841.68,841.82,4787.0
2022-09-28 12:30:00,841.55,844.15,840.99,844.15,2075.0,841.55,844.15,840.99,844.15,2075.0
2022-09-28 12:35:00,844.0,844.0,840.15,840.15,2418.0,844.0,844.0,840.15,840.15,2418.0
2022-09-28 12:40:00,840.45,842.22,840.03,842.22,1456.0,840.45,842.22,840.03,842.22,1456.0
2022-09-28 12:45:00,843.01,844.02,843.0,843.0,950.0,843.01,844.02,843.0,843.0,950.0
2022-09-28 12:50:00,842.5,842.66,838.63,841.18,3650.0,842.5,842.66,838.63,841.18,3650.0
2022-09-28 12:55:00,842.48,843.02,841.23,842.09,1795.0,842.48,843.02,841.23,842.09,1795.0
2022-09-28 13:00:00,841.39,844.04,841.2,841.59,1664.0,841.39,844.04,841.2,841.59,1664.0
2022-09-28 13:05:00,842.69,845.93,842.41,845.93,2271.0,842.69,845.93,842.41,845.93,2271.0
2022-09-28 13:10:00,845.0,845.0,843.59,843.91,700.0,845.0,845.0,843.59,843.91,700.0
2022-09-28 13:15:00,845.32,847.78,845.16,847.78,1267.0,845.32,847.78,845.16,847.78,1267.0
2022-09-28 13:20:00,848.44,848.76,847.44,848.52,1300.0,848.44,848.76,847.44,848.52,1300.0
2022-09-28 13:25:00,847.54,847.54,844.86,845.73,2366.0,847.54,847.54,844.86,845.73,2366.0
2022-09-28 13:30:00,845.39,846.74,843.81,845.06,2686.0,845.39,846.74,843.81,845.06,2686.0
2022-09-28 13:35:00,846.86,846.86,844.37,846.17,3850.0,846.86,846.86,844.37,846.17,3850.0
2022-09-28 13:40:00,848.71,849.0,848.01,848.01,1340.0,848.71,849.0,848.01,848.01,1340.0
2022-09-28 13:45:00,846.75,847.89,846.09,847.03,2863.0,846.75,847.89,846.09,847.03,2863.0
2022-09-28 13:50:00,846.97,848.69,846.85,848.69,1323.0,846.97,848.69,846.85,848.69,1323.0
2022-09-28 13:55:00,849.5,850.18,849.16,849.37,2758.0,849.5,850.18,849.16,849.37,2758.0
2022-09-28 14:00:00,850.17,850.22,847.69,849.13,3246.0,850.17,850.22,847.69,849.13,3246.0
2022-09-28 14:05:00,850.97,852.95,850.96,852.0,2350.0,850.97,852.95,850.96,852.0,2350.0
2022-09-28 14:10:00,852.24,853.06,850.88,850.88,3290.0,852.24,853.06,850.88,850.88,3290.0
2022-09-28 14:15:00,852.61,853.49,851.63,853.49,2500.0,852.61,853.49,851.63,853.49,2500.0
2022-09-28 14:20:00,852.5,853.71,851.74,853.71,4805.0,852.5,853.71,851.74,853.71,4805.0
2022-09-28 14:25:00,853.71,855.45,853.15,855.07,6996.0,853.71,855.45,853.15,855.07,6996.0
2022-09-28 14:30:00,855.66,856.05,854.66,855.8,2052.0,855.66,856.05,854.66,855.8,2052.0
2022-09-28 14:35:00,855.76,857.18,855.5,857.18,2529.0,855.76,857.18,855.5,857.18,2529.0
2022-09-28 14:40:00,857.27,857.27,854.42,855.02,3977.0,857.27,857.27,854.42,855.02,3977.0
2022-09-28 14:45:00,856.02,857.26,856.02,857.21,2456.0,856.02,857.26,856.02,857.21,2456.0
2022-09-28 14:50:00,857.79,859.08,857.79,858.36,5124.0,857.79,859.08,857.79,858.36,5124.0
2022-09-28 14:55:00,858.53,861.13,858.06,861.0,8406.0,858.53,861.13,858.06,861.0,8406.0
2022-09-28 15:00:00,860.26,864.39,860.24,864.29,6657.0,860.26,864.39,860.24,864.29,6657.0
2022-09-28 15:05:00,864.28,866.12,863.28,864.63,6620.0,864.28,866.12,863.28,864.63,6620.0
2022-09-28 15:10:00,864.12,866.61,863.62,863.62,5541.0,864.12,866.61,863.62,863.62,5541.0
2022-09-28 15:15:00,863.06,863.52,861.33,861.97,4915.0,863.06,863.52,861.33,861.97,4915.0
2022-09-28 15:20:00,864.86,865.25,862.53,863.82,2714.0,864.86,865.25,862.53,863.82,2714.0
2022-09-28 15:25:00,864.1,866.26,864.1,866.26,5693.0,864.1,866.26,864.1,866.26,5693.0
2022-09-28 15:30:00,867.43,869.75,866.83,869.35,20290.0,867.43,869.75,866.83,869.35,20290.0
2022-09-28 15:35:00,869.96,870.14,867.54,868.25,11012.0,869.96,870.14,867.54,868.25,11012.0
2022-09-28 15:40:00,867.97,869.42,867.21,868.49,18876.0,867.97,869.42,867.21,868.49,18876.0
2022-09-28 15:45:00,868.66,871.33,868.1,870.46,19306.0,868.66,871.33,868.1,870.46,19306.0
2022-09-28 15:50:00,870.07,870.87,868.67,868.67,10495.0,870.07,870.87,868.67,868.67,10495.0
2022-09-28 15:55:00,868.09,868.46,864.38,864.38,24183.0,868.09,868.46,864.38,864.38,24183.0
2022-09-29 09:30:00,843.1,846.96,835.32,839.0,14040.0,843.1,846.96,835.32,839.0,14040.0
2022-09-29 09:35:00,838.01,838.89,831.65,836.65,19632.0,838.01,838.89,831.65,836.65,19632.0
2022-09-29 09:40:00,835.53,835.98,833.0,834.04,10728.0,835.53,835.98,833.0,834.04,10728.0
2022-09-29 09:45:00,834.25,835.85,831.37,834.01,5390.0,834.25,835.85,831.37,834.01,5390.0
2022-09-29 09:50:00,830.45,837.96,830.44,836.79,3693.0,830.45,837.96,830.44,836.79,3693.0
2022-09-29 09:55:00,837.72,837.72,835.76,835.76,1042.0,837.72,837.72,835.76,835.76,1042.0
2022-09-29 10:00:00,836.69,836.74,832.38,832.62,3100.0,836.69,836.74,832.38,832.62,3100.0
2022-09-29 10:05:00,833.2,836.08,830.97,831.27,3972.0,833.2,836.08,830.97,831.27,3972.0
2022-09-29 10:10:00,831.83,831.83,830.01,830.01,1450.0,831.83,831.83,830.01,830.01,1450.0
2022-09-29 10:15:00,825.75,826.81,823.18,826.24,3400.0,825.75,826.81,823.18,826.24,3400.0
2022-09-29 10:20:00,825.43,833.5,825.43,831.98,5765.0,825.43,833.5,825.43,831.98,5765.0
2022-09-29 10:25:00,831.0,833.0,830.21,832.52,1600.0,831.0,833.0,830.21,832.52,1600.0
2022-09-29 10:30:00,833.0,833.0,827.44,830.19,2172.0,833.0,833.0,827.44,830.19,2172.0
2022-09-29 10:35:00,829.1,833.02,828.5,833.02,4435.0,829.1,833.02,828.5,833.02,4435.0
2022-09-29 10:40:00,832.72,835.59,832.71,835.33,1767.0,832.72,835.59,832.71,835.33,1767.0
2022-09-29 10:45:00,833.46,836.19,833.46,836.13,1682.0,833.46,836.19,833.46,836.13,1682.0
2022-09-29 10:50:00,835.82,836.8,834.71,836.8,600.0,835.82,836.8,834.71,836.8,600.0
2022-09-29 10:55:00,835.98,838.18,835.98,837.0,900.0,835.98,838.18,835.98,837.0,900.0
2022-09-29 11:00:00,836.81,837.87,835.89,836.94,3493.0,836.81,837.87,835.89,836.94,3493.0
2022-09-29 11:05:00,836.28,845.03,835.4,843.26,6403.0,836.28,845.03,835.4,843.26,6403.0
2022-09-29 11:10:00,843.99,844.34,840.26,841.62,7215.0,843.99,844.34,840.26,841.62,7215.0
2022-09-29 11:15:00,841.95,842.25,839.75,841.91,3812.0,841.95,842.25,839.75,841.91,3812.0
2022-09-29 11:20:00,841.61,841.61,839.84,841.0,1200.0,841.61,841.61,839.84,841.0,1200.0
2022-09-29 11:25:00,841.54,843.0,840.41,843.0,900.0,841.54,843.0,840.41,843.0,900.0
2022-09-29 11:30:00,841.66,843.98,840.71,843.55,1700.0,841.66,843.98,840.71,843.55,1700.0
2022-09-29 11:35:00,842.01,845.18,841.94,843.54,3318.0,842.01,845.18,841.94,843.54,3318.0
2022-09-29 11:40:00,843.28,846.72,843.22,843.95,2412.0,843.28,846.72,843.22,843.95,2412.0
2022-09-29 11:45:00,845.29,845.68,844.86,845.0,1236.0,845.29,845.68,844.86,845.0,1236.0
2022-09-29 11:50:00,845.68,848.01,844.55,847.53,2710.0,845.68,848.01,844.55,847.53,2710.0
2022-09-29 11:55:00,847.54,847.87,846.62,846.69,1200.0,847.54,847.87,846.62,846.69,1200.0
2022-09-29 12:00:00,846.95,847.79,845.94,847.79,3000.0,846.95,847.79,845.94,847.79,3000.0
2022-09-29 12:05:00,848.25,850.53,845.96,845.96,1250.0,848.25,850.53,845.96,845.96,1250.0
2022-09-29 12:10:00,844.55,845.22,843.5,844.29,1428.0,844.55,845.22,843.5,844.29,1428.0
2022-09-29 12:15:00,841.12,841.35,840.09,840.95,2400.0,841.12,841.35,840.09,840.95,2400.0
2022-09-29 12:20:00,841.81,842.03,838.96,838.96,2018.0,841.81,842.03,838.96,838.96,2018.0
2022-09-29 12:25:00,839.55,839.55,839.54,839.55,500.0,839.55,839.55,839.54,839.55,500.0
2022-09-29 12:30:00,839.35,840.9,839.35,840.9,1182.0,839.35,840.9,839.35,840.9,1182.0
2022-09-29 12:35:00,840.74,840.74,840.64,840.64,266.0,840.74,840.74,840.64,840.64,266.0
2022-09-29 12:40:00,842.53,842.53,840.72,841.33,500.0,842.53,842.53,840.72,841.33,500.0
2022-09-29 12:45:00,841.5,841.91,840.58,840.58,3025.0,841.5,841.91,840.58,840.58,3025.0
2022-09-29 12:50:00,840.46,841.07,840.29,841.07,400.0,840.46,841.07,840.29,841.07,400.0
2022-09-29 12:55:00,839.52,840.53,837.33,837.33,800.0,839.52,840.53,837.33,837.33,800.0
2022-09-29 13:00:00,836.87,836.87,835.16,835.16,510.0,836.87,836.87,835.16,835.16,510.0
2022-09-29 13:05:00,835.53,835.53,834.26,834.81,500.0,835.53,835.53,834.26,834.81,500.0
2022-09-29 13:10:00,836.95,836.98,836.94,836.98,220.0,836.95,836.98,836.94,836.98,220.0
2022-09-29 13:15:00,836.42,837.62,836.12,836.12,905.0,836.42,837.62,836.12,836.12,905.0
2022-09-29 13:20:00,835.61,835.61,833.63,833.78,500.0,835.61,835.61,833.63,833.78,500.0
2022-09-29 13:25:00,835.17,835.17,835.17,835.17,100.0,835.17,835.17,835.17,835.17,100.0
2022-09-29 13:30:00,833.56,834.5,833.16,834.49,1102.0,833.56,834.5,833.16,834.49,1102.0
2022-09-29 13:35:00,835.01,835.25,832.76,832.76,600.0,835.01,835.25,832.76,832.76,600.0
2022-09-29 13:40:00,831.51,831.51,831.5,831.5,321.0,831.51,831.51,831.5,831.5,321.0
2022-09-29 13:45:00,831.6,831.9,830.02,830.02,1483.0,831.6,831.9,830.02,830.02,1483.0
2022-09-29 13:50:00,829.64,829.64,827.37,828.88,5888.0,829.64,829.64,827.37,828.88,5888.0
2022-09-29 13:55:00,829.63,829.63,827.12,827.68,3402.0,829.63,829.63,827.12,827.68,3402.0
2022-09-29 14:00:00,826.95,827.76,826.36,827.0,4288.0,826.95,827.76,826.36,827.0,4288.0
2022-09-29 14:05:00,826.99,830.34,826.99,829.79,1148.0,826.99,830.34,826.99,829.79,1148.0
2022-09-29 14:10:00,829.06,829.06,827.24,827.24,2493.0,829.06,829.06,827.24,827.24,2493.0
2022-09-29 14:15:00,827.88,827.88,820.22,820.71,6499.0,827.88,827.88,820.22,820.71,6499.0
2022-09-29 14:20:00,820.06,821.33,818.92,821.19,6929.0,820.06,821.33,818.92,821.19,6929.0
2022-09-29 14:25:00,821.63,823.08,821.22,822.19,7530.0,821.63,823.08,821.22,822.19,7530.0
2022-09-29 14:30:00,822.21,824.14,822.06,822.06,4797.0,822.21,824.14,822.06,822.06,4797.0
2022-09-29 14:35:00,822.01,827.05,822.01,825.47,2869.0,822.01,827.05,822.01,825.47,2869.0
2022-09-29 14:40:00,824.82,824.91,822.92,823.55,1874.0,824.82,824.91,822.92,823.55,1874.0
2022-09-29 14:45:00,824.3,824.69,822.82,822.82,1500.0,824.3,824.69,822.82,822.82,1500.0
2022-09-29 14:50:00,822.67,822.67,819.52,820.04,4219.0,822.67,822.67,819.52,820.04,4219.0
2022-09-29 14:55:00,821.31,822.24,820.77,820.77,1597.0,821.31,822.24,820.77,820.77,1597.0
2022-09-29 15:00:00,821.27,824.17,821.27,822.95,4175.0,821.27,824.17,821.27,822.95,4175.0
2022-09-29 15:05:00,822.54,823.24,821.35,823.24,2293.0,822.54,823.24,821.35,823.24,2293.0
2022-09-29 15:10:00,823.52,825.69,823.41,825.51,1200.0,823.52,825.69,823.41,825.51,1200.0
2022-09-29 15:15:00,827.3,827.65,826.43,827.52,2200.0,827.3,827.65,826.43,827.52,2200.0
2022-09-29 15:20:00,827.75,828.07,826.79,826.95,3025.0,827.75,828.07,826.79,826.95,3025.0
2022-09-29 15:25:00,826.92,827.13,826.28,826.96,1400.0,826.92,827.13,826.28,826.96,1400.0
2022-09-29 15:30:00,827.09,828.62,825.51,828.23,5274.0,827.09,828.62,825.51,828.23,5274.0
2022-09-29 15:35:00,827.39,830.82,826.89,827.96,3505.0,827.39,830.82,826.89,827.96,3505.0
2022-09-29 15:40:00,828.5,829.17,825.91,827.91,3166.0,828.5,829.17,825.91,827.91,3166.0
2022-09-29 15:45:00,827.97,830.0,827.44,828.36,4804.0,827.97,830.0,827.44,828.36,4804.0
2022-09-29 15:50:00,828.48,829.1,827.35,829.1,4931.0,828.48,829.1,827.35,829.1,4931.0
2022-09-29 15:55:00,828.54,830.97,827.73,830.39,11437.0,828.54,830.97,827.73,830.39,11437.0
2022-09-30 09:30:00,818.11,825.2,811.55,825.2,11055.0,818.11,825.2,811.55,825.2,11055.0
2022-09-30 09:35:00,823.14,829.42,819.52,829.42,9830.0,823.14,829.42,819.52,829.42,9830.0
2022-09-30 09:40:00,829.9,840.47,824.6,836.8,7980.0,829.9,840.47,824.6,836.8,7980.0
2022-09-30 09:45:00,836.0,839.5,834.23,834.23,2942.0,836.0,839.5,834.23,834.23,2942.0
2022-09-30 09:50:00,832.05,837.61,831.35,837.03,3167.0,832.05,837.61,831.35,837.03,3167.0
2022-09-30 09:55:00,837.02,840.81,835.95,836.0,2979.0,837.02,840.81,835.95,836.0,2979.0
2022-09-30 10:00:00,834.11,836.5,832.42,833.54,3190.0,834.11,836.5,832.42,833.54,3190.0
2022-09-30 10:05:00,836.27,836.43,831.7,836.43,3748.0,836.27,836.43,831.7,836.43,3748.0
2022-09-30 10:10:00,836.32,838.44,832.78,836.48,600.0,836.32,838.44,832.78,836.48,600.0
2022-09-30 10:15:00,838.56,838.67,830.55,838.67,4340.0,838.56,838.67,830.55,838.67,4340.0
2022-09-30 10:20:00,837.64,839.99,835.48,839.37,2600.0,837.64,839.99,835.48,839.37,2600.0
2022-09-30 10:25:00,839.54,842.99,838.45,842.99,3985.0,839.54,842.99,838.45,842.99,3985.0
2022-09-30 10:30:00,841.42,846.94,841.23,846.8,5352.0,841.42,846.94,841.23,846.8,5352.0
2022-09-30 10:35:00,846.99,853.63,846.99,849.61,5120.0,846.99,853.63,846.99,849.61,5120.0
2022-09-30 10:40:00,848.01,849.96,847.26,849.4,3906.0,848.01,849.96,847.26,849.4,3906.0
2022-09-30 10:45:00,848.84,849.09,845.0,847.41,1975.0,848.84,849.09,845.0,847.41,1975.0
2022-09-30 10:50:00,846.51,848.0,846.32,846.32,500.0,846.51,848.0,846.32,846.32,500.0
2022-09-30 10:55:00,847.03,847.31,845.61,847.31,1350.0,847.03,847.31,845.61,847.31,1350.0
2022-09-30 11:00:00,849.77,851.24,847.19,848.93,4274.0,849.77,851.24,847.19,848.93,4274.0
2022-09-30 11:05:00,851.06,855.0,850.3,855.0,4662.0,851.06,855.0,850.3,855.0,4662.0
2022-09-30 11:10:00,854.22,857.56,854.1,857.0,6213.0,854.22,857.56,854.1,857.0,6213.0
2022-09-30 11:15:00,858.55,858.55,855.25,855.25,2163.0,858.55,858.55,855.25,855.25,2163.0
2022-09-30 11:20:00,855.41,858.2,855.41,858.16,3088.0,855.41,858.2,855.41,858.16,3088.0
2022-09-30 11:25:00,858.09,858.09,856.31,857.0,2494.0,858.09,858.09,856.31,857.0,2494.0
2022-09-30 11:30:00,856.3,857.84,854.38,854.52,2077.0,856.3,857.84,854.38,854.52,2077.0
2022-09-30 11:35:00,854.49,854.49,850.0,850.8,3418.0,854.49,854.49,850.0,850.8,3418.0
2022-09-30 11:40:00,851.46,852.41,847.73,848.73,2352.0,851.46,852.41,847.73,848.73,2352.0
2022-09-30 11:45:00,848.6,849.0,846.95,848.7,1496.0,848.6,849.0,846.95,848.7,1496.0
2022-09-30 11:50:00,848.54,849.76,848.0,848.03,3295.0,848.54,849.76,848.0,848.03,3295.0
2022-09-30 11:55:00,848.61,848.86,846.76,848.86,1450.0,848.61,848.86,846.76,848.86,1450.0
2022-09-30 12:00:00,848.75,848.75,843.28,845.18,1892.0,848.75,848.75,843.28,845.18,1892.0
2022-09-30 12:05:00,842.76,842.76,842.6,842.6,220.0,842.76,842.76,842.6,842.6,220.0
2022-09-30 12:10:00,842.78,844.09,842.0,842.0,520.0,842.78,844.09,842.0,842.0,520.0
2022-09-30 12:15:00,843.87,844.55,842.36,842.36,1300.0,843.87,844.55,842.36,842.36,1300.0
2022-09-30 12:20:00,842.33,843.2,841.0,843.2,4352.0,842.33,843.2,841.0,843.2,4352.0
2022-09-30 12:25:00,843.17,843.42,843.17,843.42,600.0,843.17,843.42,843.17,843.42,600.0
2022-09-30 12:30:00,843.33,843.82,840.56,842.05,2951.0,843.33,843.82,840.56,842.05,2951.0
2022-09-30 12:35:00,841.23,846.0,841.23,845.97,1220.0,841.23,846.0,841.23,845.97,1220.0
2022-09-30 12:40:00,845.97,848.34,845.73,848.33,1315.0,845.97,848.34,845.73,848.33,1315.0
2022-09-30 12:45:00,846.84,850.62,846.84,848.87,1000.0,846.84,850.62,846.84,848.87,1000.0
2022-09-30 12:50:00,848.94,849.99,848.74,848.74,500.0,848.94,849.99,848.74,848.74,500.0
2022-09-30 12:55:00,847.98,847.98,845.05,847.7,1400.0,847.98,847.98,845.05,847.7,1400.0
2022-09-30 13:00:00,847.55,847.84,846.59,847.84,900.0,847.55,847.84,846.59,847.84,900.0
2022-09-30 13:05:00,847.15,848.89,846.48,846.48,700.0,847.15,848.89,846.48,846.48,700.0
2022-09-30 13:10:00,849.08,849.11,847.65,848.01,1101.0,849.08,849.11,847.65,848.01,1101.0
2022-09-30 13:15:00,847.09,847.81,845.08,845.08,2141.0,847.09,847.81,845.08,845.08,2141.0
2022-09-30 13:20:00,845.67,847.19,845.67,846.24,851.0,845.67,847.19,845.67,846.24,851.0
2022-09-30 13:25:00,846.58,850.07,846.57,850.07,897.0,846.58,850.07,846.57,850.07,897.0
2022-09-30 13:30:00,850.45,850.45,848.69,848.87,1190.0,850.45,850.45,848.69,848.87,1190.0
2022-09-30 13:35:00,848.52,848.52,842.39,844.1,1800.0,848.52,848.52,842.39,844.1,1800.0
2022-09-30 13:40:00,842.6,843.37,841.05,841.91,1336.0,842.6,843.37,841.05,841.91,1336.0
2022-09-30 13:45:00,841.0,842.32,841.0,842.01,1855.0,841.0,842.32,841.0,842.01,1855.0
2022-09-30 13:50:00,841.66,842.77,841.01,841.85,2924.0,841.66,842.77,841.01,841.85,2924.0
2022-09-30 13:55:00,842.61,842.99,842.35,842.4,900.0,842.61,842.99,842.35,842.4,900.0
2022-09-30 14:00:00,842.0,842.56,841.0,841.0,2579.0,842.0,842.56,841.0,841.0,2579.0
2022-09-30 14:05:00,841.0,843.9,841.0,843.81,1200.0,841.0,843.9,841.0,843.81,1200.0
2022-09-30 14:10:00,844.63,846.78,844.63,845.84,5021.0,844.63,846.78,844.63,845.84,5021.0
2022-09-30 14:15:00,846.61,848.34,846.07,847.5,11707.0,846.61,848.34,846.07,847.5,11707.0
2022-09-30 14:20:00,847.5,849.32,847.07,847.77,11377.0,847.5,849.32,847.07,847.77,11377.0
2022-09-30 14:25:00,846.15,846.96,844.15,844.21,1900.0,846.15,846.96,844.15,844.21,1900.0
2022-09-30 14:30:00,845.91,848.77,845.91,848.76,2566.0,845.91,848.77,845.91,848.76,2566.0
2022-09-30 14:35:00,847.94,847.94,844.99,844.99,1600.0,847.94,847.94,844.99,844.99,1600.0
2022-09-30 14:40:00,846.5,846.5,843.48,843.51,700.0,846.5,846.5,843.48,843.51,700.0
2022-09-30 14:45:00,843.8,843.81,841.54,842.62,2301.0,843.8,843.81,841.54,842.62,2301.0
2022-09-30 14:50:00,843.41,843.41,842.27,842.31,1010.0,843.41,843.41,842.27,842.31,1010.0
2022-09-30 14:55:00,842.28,842.3,840.14,841.79,3213.0,842.28,842.3,840.14,841.79,3213.0
2022-09-30 15:00:00,841.62,846.16,841.62,844.83,6180.0,841.62,846.16,841.62,844.83,6180.0
2022-09-30 15:05:00,843.37,845.47,843.37,843.75,3330.0,843.37,845.47,843.37,843.75,3330.0
2022-09-30 15:10:00,844.82,844.85,841.86,842.6,1801.0,844.82,844.85,841.86,842.6,1801.0
2022-09-30 15:15:00,841.9,843.7,841.02,843.37,4999.0,841.9,843.7,841.02,843.37,4999.0
2022-09-30 15:20:00,843.61,843.61,841.68,843.53,2219.0,843.61,843.61,841.68,843.53,2219.0
2022-09-30 15:25:00,842.2,842.73,837.35,842.19,6780.0,842.2,842.73,837.35,842.19,6780.0
2022-09-30 15:30:00,842.64,843.58,841.36,841.73,5090.0,842.64,843.58,841.36,841.73,5090.0
2022-09-30 15:35:00,841.24,842.1,838.3,840.11,5921.0,841.24,842.1,838.3,840.11,5921.0
2022-09-30 15:40:00,840.12,841.1,837.81,837.81,8781.0,840.12,841.1,837.81,837.81,8781.0
2022-09-30 15:45:00,837.63,838.02,835.05,836.71,22160.0,837.63,838.02,835.05,836.71,22160.0
2022-09-30 15:50:00,836.5,836.5,829.02,829.02,29602.0,836.5,836.5,829.02,829.02,29602.0
2022-09-30 15:55:00,829.75,830.49,827.19,827.81,26441.0,829.75,830.49,827.19,827.81,26441.0
2022-10-03 09:30:00,859.42,859.42,841.15,845.94,23456.0,859.42,859.42,841.15,845.94,23456.0
2022-10-03 09:35:00,846.52,847.88,839.26,839.9,3952.0,846.52,847.88,839.26,839.9,3952.0
2022-10-03 09:40:00,836.0,837.23,832.0,834.16,4180.0,836.0,837.23,832.0,834.16,4180.0
2022-10-03 09:45:00,836.42,844.47,836.41,841.68,6786.0,836.42,844.47,836.41,841.68,6786.0
2022-10-03 09:50:00,842.93,842.93,836.64,838.99,2826.0,842.93,842.93,836.64,838.99,2826.0
2022-10-03 09:55:00,838.87,838.87,834.16,835.51,1501.0,838.87,838.87,834.16,835.51,1501.0
2022-10-03 10:00:00,838.13,845.86,838.13,843.9,3150.0,838.13,845.86,838.13,843.9,3150.0
2022-10-03 10:05:00,842.03,848.42,842.0,845.05,7425.0,842.03,848.42,842.0,845.05,7425.0
2022-10-03 10:10:00,844.83,847.54,844.83,845.48,2250.0,844.83,847.54,844.83,845.48,2250.0
2022-10-03 10:15:00,843.0,843.34,838.11,839.99,3456.0,843.0,843.34,838.11,839.99,3456.0
2022-10-03 10:20:00,839.64,846.21,837.55,845.82,2461.0,839.64,846.21,837.55,845.82,2461.0
2022-10-03 10:25:00,846.7,853.0,846.7,851.04,4009.0,846.7,853.0,846.7,851.04,4009.0
2022-10-03 10:30:00,851.04,854.11,851.04,853.07,2782.0,851.04,854.11,851.04,853.07,2782.0
2022-10-03 10:35:00,853.06,854.2,851.64,851.64,1666.0,853.06,854.2,851.64,851.64,1666.0
2022-10-03 10:40:00,851.07,854.99,851.07,854.09,5165.0,851.07,854.99,851.07,854.09,5165.0
2022-10-03 10:45:00,855.79,858.95,854.41,854.41,5900.0,855.79,858.95,854.41,854.41,5900.0
2022-10-03 10:50:00,854.99,855.5,852.91,855.5,3241.0,854.99,855.5,852.91,855.5,3241.0
2022-10-03 10:55:00,856.1,857.81,854.51,854.81,1800.0,856.1,857.81,854.51,854.81,1800.0
2022-10-03 11:00:00,855.56,855.76,852.71,855.75,1097.0,855.56,855.76,852.71,855.75,1097.0
2022-10-03 11:05:00,855.51,857.0,855.2,857.0,1421.0,855.51,857.0,855.2,857.0,1421.0
2022-10-03 11:10:00,857.73,858.95,856.95,858.57,1500.0,857.73,858.95,856.95,858.57,1500.0
2022-10-03 11:15:00,860.0,861.33,859.03,860.49,1500.0,860.0,861.33,859.03,860.49,1500.0
2022-10-03 11:20:00,860.05,862.62,859.93,862.24,4286.0,860.05,862.62,859.93,862.24,4286.0
2022-10-03 11:25:00,863.4,865.11,861.63,864.21,2850.0,863.4,865.11,861.63,864.21,2850.0
2022-10-03 11:30:00,864.57,865.65,863.11,863.12,2877.0,864.57,865.65,863.11,863.12,2877.0
2022-10-03 11:35:00,862.79,862.79,859.37,860.57,2239.0,862.79,862.79,859.37,860.57,2239.0
2022-10-03 11:40:00,860.61,860.71,857.18,857.18,2373.0,860.61,860.71,857.18,857.18,2373.0
2022-10-03 11:45:00,857.23,857.74,855.84,855.85,601.0,857.23,857.74,855.84,855.85,601.0
2022-10-03 11:50:00,857.02,858.95,857.02,857.93,1300.0,857.02,858.95,857.02,857.93,1300.0
2022-10-03 11:55:00,857.93,858.74,856.0,858.74,2035.0,857.93,858.74,856.0,858.74,2035.0
2022-10-03 12:00:00,860.0,862.41,860.0,862.21,1200.0,860.0,862.41,860.0,862.21,1200.0
2022-10-03 12:05:00,862.15,866.35,861.45,865.96,3286.0,862.15,866.35,861.45,865.96,3286.0
2022-10-03 12:10:00,865.1,866.9,865.1,865.38,4100.0,865.1,866.9,865.1,865.38,4100.0
2022-10-03 12:15:00,866.24,866.3,862.16,862.18,2464.0,866.24,866.3,862.16,862.18,2464.0
2022-10-03 12:20:00,862.68,862.9,858.86,862.46,5155.0,862.68,862.9,858.86,862.46,5155.0
2022-10-03 12:25:00,863.17,864.1,860.51,863.71,7210.0,863.17,864.1,860.51,863.71,7210.0
2022-10-03 12:30:00,863.03,865.83,862.67,865.83,6637.0,863.03,865.83,862.67,865.83,6637.0
2022-10-03 12:35:00,865.17,868.56,865.17,868.56,13521.0,865.17,868.56,865.17,868.56,13521.0
2022-10-03 12:40:00,868.21,868.66,864.28,864.28,8546.0,868.21,868.66,864.28,864.28,8546.0
2022-10-03 12:45:00,865.13,865.3,861.42,862.97,10958.0,865.13,865.3,861.42,862.97,10958.0
2022-10-03 12:50:00,861.92,862.58,859.58,860.6,2462.0,861.92,862.58,859.58,860.6,2462.0
2022-10-03 12:55:00,862.06,865.03,862.06,864.25,2587.0,862.06,865.03,862.06,864.25,2587.0
2022-10-03 13:00:00,864.98,865.41,862.93,863.4,4322.0,864.98,865.41,862.93,863.4,4322.0
2022-10-03 13:05:00,864.1,868.28,863.52,867.6,5996.0,864.1,868.28,863.52,867.6,5996.0
2022-10-03 13:10:00,868.51,868.51,867.66,868.19,1150.0,868.51,868.51,867.66,868.19,1150.0
2022-10-03 13:15:00,868.21,869.41,868.11,869.41,2355.0,868.21,869.41,868.11,869.41,2355.0
2022-10-03 13:20:00,868.94,872.95,867.49,872.24,3900.0,868.94,872.95,867.49,872.24,3900.0
2022-10-03 13:25:00,872.7,874.53,871.93,873.63,2747.0,872.7,874.53,871.93,873.63,2747.0
2022-10-03 13:30:00,873.99,876.99,873.98,876.99,4041.0,873.99,876.99,873.98,876.99,4041.0
2022-10-03 13:35:00,876.21,877.07,874.14,874.92,9418.0,876.21,877.07,874.14,874.92,9418.0
2022-10-03 13:40:00,874.31,877.54,874.2,876.49,7698.0,874.31,877.54,874.2,876.49,7698.0
2022-10-03 13:45:00,876.7,878.98,876.69,877.9,12719.0,876.7,878.98,876.69,877.9,12719.0
2022-10-03 13:50:00,877.5,879.06,875.02,878.47,15202.0,877.5,879.06,875.02,878.47,15202.0
2022-10-03 13:55:00,878.16,878.98,877.1,877.96,7333.0,878.16,878.98,877.1,877.96,7333.0
2022-10-03 14:00:00,877.56,880.61,877.56,879.55,13160.0,877.56,880.61,877.56,879.55,13160.0
2022-10-03 14:05:00,880.4,881.66,879.56,879.98,8545.0,880.4,881.66,879.56,879.98,8545.0
2022-10-03 14:10:00,880.57,883.68,880.56,883.0,10502.0,880.57,883.68,880.56,883.0,10502.0
2022-10-03 14:15:00,883.09,884.37,882.78,883.73,2132.0,883.09,884.37,882.78,883.73,2132.0
2022-10-03 14:20:00,884.33,887.25,884.21,886.75,6294.0,884.33,887.25,884.21,886.75,6294.0
2022-10-03 14:25:00,886.83,889.95,885.93,889.87,2704.0,886.83,889.95,885.93,889.87,2704.0
2022-10-03 14:30:00,888.16,889.17,888.05,888.05,4303.0,888.16,889.17,888.05,888.05,4303.0
2022-10-03 14:35:00,888.89,888.91,887.59,888.72,2311.0,888.89,888.91,887.59,888.72,2311.0
2022-10-03 14:40:00,888.72,891.94,888.36,891.5,8152.0,888.72,891.94,888.36,891.5,8152.0
2022-10-03 14:45:00,891.98,891.98,889.78,889.78,4700.0,891.98,891.98,889.78,889.78,4700.0
2022-10-03 14:50:00,889.62,891.69,889.09,890.95,8356.0,889.62,891.69,889.09,890.95,8356.0
2022-10-03 14:55:00,891.7,892.95,890.83,892.85,7841.0,891.7,892.95,890.83,892.85,7841.0
2022-10-03 15:00:00,893.11,893.3,890.67,892.69,8578.0,893.11,893.3,890.67,892.69,8578.0
2022-10-03 15:05:00,892.59,893.97,891.86,893.83,9348.0,892.59,893.97,891.86,893.83,9348.0
2022-10-03 15:10:00,892.95,892.95,890.21,891.15,3829.0,892.95,892.95,890.21,891.15,3829.0
2022-10-03 15:15:00,890.71,890.71,886.39,886.52,6282.0,890.71,890.71,886.39,886.52,6282.0
2022-10-03 15:20:00,886.53,888.46,886.1,888.46,7292.0,886.53,888.46,886.1,888.46,7292.0
2022-10-03 15:25:00,888.32,889.37,887.15,888.59,3718.0,888.32,889.37,887.15,888.59,3718.0
2022-10-03 15:30:00,888.78,889.41,887.42,888.06,6256.0,888.78,889.41,887.42,888.06,6256.0
2022-10-03 15:35:00,887.53,890.24,887.3,889.58,11044.0,887.53,890.24,887.3,889.58,11044.0
2022-10-03 15:40:00,888.45,888.76,886.82,887.41,14499.0,888.45,888.76,886.82,887.41,14499.0
2022-10-03 15:45:00,887.42,889.97,886.41,889.69,19850.0,887.42,889.97,886.41,889.69,19850.0
2022-10-03 15:50:00,889.75,889.75,881.83,885.26,29133.0,889.75,889.75,881.83,885.26,29133.0
2022-10-03 15:55:00,884.49,884.49,880.83,881.37,40264.0,884.49,884.49,880.83,881.37,40264.0
2022-10-04 09:30:00,909.89,942.64,909.89,939.53,32869.0,909.89,942.64,909.89,939.53,32869.0
2022-10-04 09:35:00,942.77,945.65,935.75,940.12,34350.0,942.77,945.65,935.75,940.12,34350.0
2022-10-04 09:40:00,939.02,940.24,932.01,937.5,13436.0,939.02,940.24,932.01,937.5,13436.0
2022-10-04 09:45:00,936.13,939.93,935.1,936.0,13677.0,936.13,939.93,935.1,936.0,13677.0
2022-10-04 09:50:00,936.0,938.7,932.12,932.66,15692.0,936.0,938.7,932.12,932.66,15692.0
2022-10-04 09:55:00,933.96,938.5,931.63,935.91,19160.0,933.96,938.5,931.63,935.91,19160.0
2022-10-04 10:00:00,937.61,947.0,937.6,947.0,14243.0,937.61,947.0,937.6,947.0,14243.0
2022-10-04 10:05:00,945.73,945.73,939.25,939.25,4840.0,945.73,945.73,939.25,939.25,4840.0
2022-10-04 10:10:00,939.25,943.85,937.91,940.23,12982.0,939.25,943.85,937.91,940.23,12982.0
2022-10-04 10:15:00,940.01,944.58,940.0,942.01,7009.0,940.01,944.58,940.0,942.01,7009.0
2022-10-04 10:20:00,943.31,943.72,936.85,937.04,2619.0,943.31,943.72,936.85,937.04,2619.0
2022-10-04 10:25:00,936.79,937.17,931.01,933.53,10534.0,936.79,937.17,931.01,933.53,10534.0
2022-10-04 10:30:00,932.33,935.51,932.33,933.7,7321.0,932.33,935.51,932.33,933.7,7321.0
2022-10-04 10:35:00,936.4,942.97,935.15,942.55,10855.0,936.4,942.97,935.15,942.55,10855.0
2022-10-04 10:40:00,942.4,947.39,942.4,947.23,11200.0,942.4,947.39,942.4,947.23,11200.0
2022-10-04 10:45:00,945.96,947.16,943.5,945.55,3582.0,945.96,947.16,943.5,945.55,3582.0
2022-10-04 10:50:00,946.09,954.9,944.81,954.9,11861.0,946.09,954.9,944.81,954.9,11861.0
2022-10-04 10:55:00,953.69,953.69,944.66,944.66,10815.0,953.69,953.69,944.66,944.66,10815.0
2022-10-04 11:00:00,946.48,946.49,942.14,943.5,4350.0,946.48,946.49,942.14,943.5,4350.0
2022-10-04 11:05:00,944.89,949.01,944.47,946.96,4305.0,944.89,949.01,944.47,946.96,4305.0
2022-10-04 11:10:00,945.9,947.64,943.66,947.41,3268.0,945.9,947.64,943.66,947.41,3268.0
2022-10-04 11:15:00,947.59,951.05,947.59,948.64,9261.0,947.59,951.05,947.59,948.64,9261.0
2022-10-04 11:20:00,949.9,949.9,946.67,948.31,1214.0,949.9,949.9,946.67,948.31,1214.0
2022-10-04 11:25:00,947.48,949.08,947.0,949.08,1000.0,947.48,949.08,947.0,949.08,1000.0
2022-10-04 11:30:00,949.0,949.0,944.68,944.68,9178.0,949.0,949.0,944.68,944.68,9178.0
2022-10-04 11:35:00,944.35,946.49,943.8,946.19,5795.0,944.35,946.49,943.8,946.19,5795.0
2022-10-04 11:40:00,947.23,947.87,945.45,946.64,4214.0,947.23,947.87,945.45,946.64,4214.0
2022-10-04 11:45:00,947.33,947.8,946.69,947.8,901.0,947.33,947.8,946.69,947.8,901.0
2022-10-04 11:50:00,948.71,949.0,947.87,947.87,1147.0,948.71,949.0,947.87,947.87,1147.0
2022-10-04 11:55:00,947.57,950.45,947.55,950.45,3696.0,947.57,950.45,947.55,950.45,3696.0
2022-10-04 12:00:00,950.78,953.9,950.06,953.16,6117.0,950.78,953.9,950.06,953.16,6117.0
2022-10-04 12:05:00,954.0,955.56,952.3,954.09,5308.0,954.0,955.56,952.3,954.09,5308.0
2022-10-04 12:10:00,952.66,952.71,950.54,952.45,2869.0,952.66,952.71,950.54,952.45,2869.0
2022-10-04 12:15:00,951.11,952.53,949.92,949.92,2622.0,951.11,952.53,949.92,949.92,2622.0
2022-10-04 12:20:00,949.95,950.79,947.24,947.24,2385.0,949.95,950.79,947.24,947.24,2385.0
2022-10-04 12:25:00,946.66,950.73,946.66,949.99,3125.0,946.66,950.73,946.66,949.99,3125.0
2022-10-04 12:30:00,950.76,951.24,949.16,951.01,2700.0,950.76,951.24,949.16,951.01,2700.0
2022-10-04 12:35:00,951.12,951.12,948.02,948.02,3400.0,951.12,951.12,948.02,948.02,3400.0
2022-10-04 12:40:00,948.0,948.37,946.02,947.71,12026.0,948.0,948.37,946.02,947.71,12026.0
2022-10-04 12:45:00,947.1,947.4,942.44,943.0,8500.0,947.1,947.4,942.44,943.0,8500.0
2022-10-04 12:50:00,942.89,942.89,937.98,938.08,13622.0,942.89,942.89,937.98,938.08,13622.0
2022-10-04 12:55:00,938.05,940.6,936.77,940.6,3700.0,938.05,940.6,936.77,940.6,3700.0
2022-10-04 13:00:00,939.69,941.15,938.0,940.41,4162.0,939.69,941.15,938.0,940.41,4162.0
2022-10-04 13:05:00,939.79,939.79,936.34,938.5,6069.0,939.79,939.79,936.34,938.5,6069.0
2022-10-04 13:10:00,937.55,938.24,933.89,937.15,6342.0,937.55,938.24,933.89,937.15,6342.0
2022-10-04 13:15:00,934.93,935.42,930.88,931.18,14464.0,934.93,935.42,930.88,931.18,14464.0
2022-10-04 13:20:00,929.94,933.11,929.93,932.22,4603.0,929.94,933.11,929.93,932.22,4603.0
2022-10-04 13:25:00,931.5,935.47,931.49,935.47,1600.0,931.5,935.47,931.49,935.47,1600.0
2022-10-04 13:30:00,935.71,937.73,934.28,934.29,7595.0,935.71,937.73,934.28,934.29,7595.0
2022-10-04 13:35:00,934.77,937.1,933.5,937.1,5848.0,934.77,937.1,933.5,937.1,5848.0
2022-10-04 13:40:00,937.27,938.48,937.04,937.95,1899.0,937.27,938.48,937.04,937.95,1899.0
2022-10-04 13:45:00,938.0,939.1,937.51,938.0,1625.0,938.0,939.1,937.51,938.0,1625.0
2022-10-04 13:50:00,941.63,942.19,941.34,942.0,1384.0,941.63,942.19,941.34,942.0,1384.0
2022-10-04 13:55:00,942.2,943.51,941.98,941.98,7704.0,942.2,943.51,941.98,941.98,7704.0
2022-10-04 14:00:00,942.04,944.33,941.39,943.16,5650.0,942.04,944.33,941.39,943.16,5650.0
2022-10-04 14:05:00,942.46,942.5,941.13,942.49,6065.0,942.46,942.5,941.13,942.49,6065.0
2022-10-04 14:10:00,941.72,942.5,941.47,941.91,5744.0,941.72,942.5,941.47,941.91,5744.0
2022-10-04 14:15:00,942.5,946.18,942.34,944.54,9270.0,942.5,946.18,942.34,944.54,9270.0
2022-10-04 14:20:00,944.33,945.29,943.48,943.49,1498.0,944.33,945.29,943.48,943.49,1498.0
2022-10-04 14:25:00,943.48,944.41,938.07,939.24,4150.0,943.48,944.41,938.07,939.24,4150.0
2022-10-04 14:30:00,939.17,940.48,938.26,940.18,4946.0,939.17,940.48,938.26,940.18,4946.0
2022-10-04 14:35:00,939.87,943.8,939.87,942.79,7768.0,939.87,943.8,939.87,942.79,7768.0
2022-10-04 14:40:00,943.0,943.65,942.43,943.65,900.0,943.0,943.65,942.43,943.65,900.0
2022-10-04 14:45:00,943.81,945.01,942.52,944.08,3473.0,943.81,945.01,942.52,944.08,3473.0
2022-10-04 14:50:00,944.0,944.77,943.62,943.62,992.0,944.0,944.77,943.62,943.62,992.0
2022-10-04 14:55:00,945.6,946.94,944.92,945.31,1705.0,945.6,946.94,944.92,945.31,1705.0
2022-10-04 15:00:00,944.48,946.37,944.37,944.37,1400.0,944.48,946.37,944.37,944.37,1400.0
2022-10-04 15:05:00,944.84,944.84,940.62,942.5,1300.0,944.84,944.84,940.62,942.5,1300.0
2022-10-04 15:10:00,941.59,941.59,938.71,941.07,3062.0,941.59,941.59,938.71,941.07,3062.0
2022-10-04 15:15:00,942.17,944.99,942.17,944.16,1850.0,942.17,944.99,942.17,944.16,1850.0
2022-10-04 15:20:00,943.03,943.55,942.0,943.36,1650.0,943.03,943.55,942.0,943.36,1650.0
2022-10-04 15:25:00,944.19,944.57,941.74,941.74,3854.0,944.19,944.57,941.74,941.74,3854.0
2022-10-04 15:30:00,942.11,943.29,941.24,942.0,2386.0,942.11,943.29,941.24,942.0,2386.0
2022-10-04 15:35:00,942.06,943.0,940.11,941.67,1803.0,942.06,943.0,940.11,941.67,1803.0
2022-10-04 15:40:00,942.68,942.68,940.82,941.16,2854.0,942.68,942.68,940.82,941.16,2854.0
2022-10-04 15:45:00,941.24,944.59,941.06,943.82,9521.0,941.24,944.59,941.06,943.82,9521.0
2022-10-04 15:50:00,943.82,945.84,943.69,945.5,7389.0,943.82,945.84,943.69,945.5,7389.0
2022-10-04 15:55:00,946.38,948.99,945.81,948.9,11603.0,946.38,948.99,945.81,948.9,11603.0
2022-10-05 09:30:00,919.88,926.54,910.05,926.54,17752.0,919.88,926.54,910.05,926.54,17752.0
2022-10-05 09:35:00,927.0,927.97,924.07,927.28,6975.0,927.0,927.97,924.07,927.28,6975.0
2022-10-05 09:40:00,927.03,927.69,920.31,920.31,12944.0,927.03,927.69,920.31,920.31,12944.0
2022-10-05 09:45:00,922.52,929.59,921.96,927.02,6795.0,922.52,929.59,921.96,927.02,6795.0
2022-10-05 09:50:00,925.88,930.6,923.63,926.36,2403.0,925.88,930.6,923.63,926.36,2403.0
2022-10-05 09:55:00,926.46,929.37,926.46,929.37,1400.0,926.46,929.37,926.46,929.37,1400.0
2022-10-05 10:00:00,928.44,928.44,921.0,922.55,7949.0,928.44,928.44,921.0,922.55,7949.0
2022-10-05 10:05:00,922.37,922.38,919.03,921.17,6777.0,922.37,922.38,919.03,921.17,6777.0
2022-10-05 10:10:00,921.47,926.08,921.41,926.08,2725.0,921.47,926.08,921.41,926.08,2725.0
2022-10-05 10:15:00,923.24,923.61,919.0,919.0,2400.0,923.24,923.61,919.0,919.0,2400.0
2022-10-05 10:20:00,919.0,923.84,919.0,921.23,1100.0,919.0,923.84,919.0,921.23,1100.0
2022-10-05 10:25:00,922.32,922.33,919.57,919.57,900.0,922.32,922.33,919.57,919.57,900.0
2022-10-05 10:30:00,918.0,919.71,916.02,917.32,2534.0,918.0,919.71,916.02,917.32,2534.0
2022-10-05 10:35:00,915.41,919.72,915.4,919.72,2200.0,915.41,919.72,915.4,919.72,2200.0
2022-10-05 10:40:00,919.32,919.61,916.97,918.09,2585.0,919.32,919.61,916.97,918.09,2585.0
2022-10-05 10:45:00,917.24,917.54,915.38,917.36,2800.0,917.24,917.54,915.38,917.36,2800.0
2022-10-05 10:50:00,915.39,915.39,912.1,913.88,2390.0,915.39,915.39,912.1,913.88,2390.0
2022-10-05 10:55:00,913.15,914.7,912.87,913.74,2883.0,913.15,914.7,912.87,913.74,2883.0
2022-10-05 11:00:00,913.71,917.47,913.71,917.17,1740.0,913.71,917.47,913.71,917.17,1740.0
2022-10-05 11:05:00,916.83,918.8,915.98,918.36,2038.0,916.83,918.8,915.98,918.36,2038.0
2022-10-05 11:10:00,918.36,920.55,918.35,919.43,3170.0,918.36,920.55,918.35,919.43,3170.0
2022-10-05 11:15:00,918.36,920.69,918.28,920.19,1400.0,918.36,920.69,918.28,920.19,1400.0
2022-10-05 11:20:00,920.58,920.58,919.34,919.7,600.0,920.58,920.58,919.34,919.7,600.0
2022-10-05 11:25:00,919.03,919.22,919.02,919.22,500.0,919.03,919.22,919.02,919.22,500.0
2022-10-05 11:30:00,919.94,920.78,919.79,920.29,1000.0,919.94,920.78,919.79,920.29,1000.0
2022-10-05 11:35:00,919.92,920.9,919.92,920.25,2226.0,919.92,920.9,919.92,920.25,2226.0
2022-10-05 11:40:00,920.26,920.9,917.04,917.04,5300.0,920.26,920.9,917.04,917.04,5300.0
2022-10-05 11:45:00,916.41,917.67,916.41,917.67,850.0,916.41,917.67,916.41,917.67,850.0
2022-10-05 11:50:00,916.9,919.68,915.93,915.93,400.0,916.9,919.68,915.93,915.93,400.0
2022-10-05 11:55:00,918.16,921.75,918.16,920.45,4106.0,918.16,921.75,918.16,920.45,4106.0
2022-10-05 12:00:00,920.25,921.24,917.5,917.92,5467.0,920.25,921.24,917.5,917.92,5467.0
2022-10-05 12:05:00,919.13,923.78,919.13,923.78,6514.0,919.13,923.78,919.13,923.78,6514.0
2022-10-05 12:10:00,923.08,932.94,923.08,931.81,9351.0,923.08,932.94,923.08,931.81,9351.0
2022-10-05 12:15:00,931.96,934.38,930.81,933.61,3602.0,931.96,934.38,930.81,933.61,3602.0
2022-10-05 12:20:00,933.79,933.79,924.76,924.93,6536.0,933.79,933.79,924.76,924.93,6536.0
2022-10-05 12:25:00,925.28,926.31,923.24,925.59,8943.0,925.28,926.31,923.24,925.59,8943.0
2022-10-05 12:30:00,925.68,926.9,922.61,923.12,6716.0,925.68,926.9,922.61,923.12,6716.0
2022-10-05 12:35:00,924.44,926.71,924.44,925.46,900.0,924.44,926.71,924.44,925.46,900.0
2022-10-05 12:40:00,927.4,927.4,925.78,925.78,200.0,927.4,927.4,925.78,925.78,200.0
2022-10-05 12:45:00,928.22,932.55,928.22,932.55,1700.0,928.22,932.55,928.22,932.55,1700.0
2022-10-05 12:50:00,931.89,933.21,931.77,932.35,1600.0,931.89,933.21,931.77,932.35,1600.0
2022-10-05 12:55:00,931.28,931.29,928.32,929.0,1890.0,931.28,931.29,928.32,929.0,1890.0
2022-10-05 13:00:00,929.17,930.01,928.07,929.81,1975.0,929.17,930.01,928.07,929.81,1975.0
2022-10-05 13:05:00,929.54,931.46,929.54,931.46,3700.0,929.54,931.46,929.54,931.46,3700.0
2022-10-05 13:10:00,930.47,930.9,929.88,930.5,1200.0,930.47,930.9,929.88,930.5,1200.0
2022-10-05 13:15:00,930.53,932.78,930.26,931.37,1800.0,930.53,932.78,930.26,931.37,1800.0
2022-10-05 13:20:00,931.5,933.19,930.93,930.94,4810.0,931.5,933.19,930.93,930.94,4810.0
2022-10-05 13:25:00,930.41,930.41,928.65,928.66,952.0,930.41,930.41,928.65,928.66,952.0
2022-10-05 13:30:00,929.67,929.68,926.43,926.43,700.0,929.67,929.68,926.43,926.43,700.0
2022-10-05 13:35:00,926.97,927.9,925.32,927.9,1500.0,926.97,927.9,925.32,927.9,1500.0
2022-10-05 13:40:00,928.48,928.75,928.0,928.0,670.0,928.48,928.75,928.0,928.0,670.0
2022-10-05 13:45:00,928.61,930.9,928.6,929.34,2100.0,928.61,930.9,928.6,929.34,2100.0
2022-10-05 13:50:00,927.95,928.85,927.36,928.85,2000.0,927.95,928.85,927.36,928.85,2000.0
2022-10-05 13:55:00,928.33,929.07,926.4,926.78,1824.0,928.33,929.07,926.4,926.78,1824.0
2022-10-05 14:00:00,926.67,927.0,925.33,925.71,1083.0,926.67,927.0,925.33,925.71,1083.0
2022-10-05 14:05:00,927.94,928.04,926.04,926.92,596.0,927.94,928.04,926.04,926.92,596.0
2022-10-05 14:10:00,926.1,926.96,925.34,926.74,1400.0,926.1,926.96,925.34,926.74,1400.0
2022-10-05 14:15:00,928.83,928.83,927.35,928.64,1500.0,928.83,928.83,927.35,928.64,1500.0
2022-10-05 14:20:00,928.35,928.88,927.59,928.62,840.0,928.35,928.88,927.59,928.62,840.0
2022-10-05 14:25:00,927.52,929.48,927.52,929.48,700.0,927.52,929.48,927.52,929.48,700.0
2022-10-05 14:30:00,929.18,929.18,927.86,927.86,400.0,929.18,929.18,927.86,927.86,400.0
2022-10-05 14:35:00,927.94,931.63,927.94,931.5,1910.0,927.94,931.63,927.94,931.5,1910.0
2022-10-05 14:40:00,931.29,933.5,930.6,932.59,3440.0,931.29,933.5,930.6,932.59,3440.0
2022-10-05 14:45:00,931.7,932.61,930.97,931.76,2020.0,931.7,932.61,930.97,931.76,2020.0
2022-10-05 14:50:00,930.98,932.55,930.97,931.08,1100.0,930.98,932.55,930.97,931.08,1100.0
2022-10-05 14:55:00,932.01,933.26,931.15,932.38,4100.0,932.01,933.26,931.15,932.38,4100.0
2022-10-05 15:00:00,932.39,934.0,931.82,933.41,5000.0,932.39,934.0,931.82,933.41,5000.0
2022-10-05 15:05:00,934.03,937.47,932.66,937.47,3425.0,934.03,937.47,932.66,937.47,3425.0
2022-10-05 15:10:00,937.46,941.71,937.15,940.89,2399.0,937.46,941.71,937.15,940.89,2399.0
2022-10-05 15:15:00,940.88,944.3,940.88,943.8,5606.0,940.88,944.3,940.88,943.8,5606.0
2022-10-05 15:20:00,943.54,943.54,941.75,942.33,1770.0,943.54,943.54,941.75,942.33,1770.0
2022-10-05 15:25:00,942.68,943.2,940.11,940.12,1700.0,942.68,943.2,940.11,940.12,1700.0
2022-10-05 15:30:00,940.76,941.88,940.16,941.5,1975.0,940.76,941.88,940.16,941.5,1975.0
2022-10-05 15:35:00,941.04,941.67,939.24,941.67,2994.0,941.04,941.67,939.24,941.67,2994.0
2022-10-05 15:40:00,941.46,941.82,939.97,940.96,1500.0,941.46,941.82,939.97,940.96,1500.0
2022-10-05 15:45:00,941.06,943.11,940.1,941.0,2785.0,941.06,943.11,940.1,941.0,2785.0
2022-10-05 15:50:00,940.41,940.41,934.17,934.75,4796.0,940.41,940.41,934.17,934.75,4796.0
2022-10-05 15:55:00,934.6,935.67,932.13,932.96,13041.0,934.6,935.67,932.13,932.96,13041.0
2022-10-06 09:30:00,926.88,942.97,926.59,937.06,13241.0,926.88,942.97,926.59,937.06,13241.0
2022-10-06 09:35:00,940.87,952.1,938.8,949.52,8659.0,940.87,952.1,938.8,949.52,8659.0
2022-10-06 09:40:00,950.0,962.07,950.0,962.07,5276.0,950.0,962.07,950.0,962.07,5276.0
2022-10-06 09:45:00,959.07,959.07,951.5,952.26,7456.0,959.07,959.07,951.5,952.26,7456.0
2022-10-06 09:50:00,953.02,958.84,953.02,957.82,4453.0,953.02,958.84,953.02,957.82,4453.0
2022-10-06 09:55:00,956.91,959.47,949.03,950.66,9412.0,956.91,959.47,949.03,950.66,9412.0
2022-10-06 10:00:00,950.36,950.36,936.17,939.83,9386.0,950.36,950.36,936.17,939.83,9386.0
2022-10-06 10:05:00,939.58,942.55,939.08,939.08,2145.0,939.58,942.55,939.08,939.08,2145.0
2022-10-06 10:10:00,939.11,942.27,939.08,941.76,2650.0,939.11,942.27,939.08,941.76,2650.0
2022-10-06 10:15:00,943.0,948.07,942.04,942.12,5000.0,943.0,948.07,942.04,942.12,5000.0
2022-10-06 10:20:00,940.05,940.73,936.21,936.21,1417.0,940.05,940.73,936.21,936.21,1417.0
2022-10-06 10:25:00,938.32,941.93,937.64,938.89,5200.0,938.32,941.93,937.64,938.89,5200.0
2022-10-06 10:30:00,938.48,940.47,938.43,939.0,1250.0,938.48,940.47,938.43,939.0,1250.0
2022-10-06 10:35:00,941.2,944.05,939.45,944.04,600.0,941.2,944.05,939.45,944.04,600.0
2022-10-06 10:40:00,944.04,944.04,944.04,944.04,0.0,944.04,944.04,944.04,944.04,0.0
2022-10-06 10:45:00,943.46,948.38,942.47,948.38,800.0,943.46,948.38,942.47,948.38,800.0
2022-10-06 10:50:00,948.42,953.51,948.42,953.51,1936.0,948.42,953.51,948.42,953.51,1936.0
2022-10-06 10:55:00,953.13,955.2,951.95,955.2,2231.0,953.13,955.2,951.95,955.2,2231.0
2022-10-06 11:00:00,955.17,955.17,948.12,948.13,1294.0,955.17,955.17,948.12,948.13,1294.0
2022-10-06 11:05:00,950.66,950.66,949.8,949.81,1500.0,950.66,950.66,949.8,949.81,1500.0
2022-10-06 11:10:00,948.71,950.16,946.65,947.54,3900.0,948.71,950.16,946.65,947.54,3900.0
2022-10-06 11:15:00,945.05,947.35,944.58,946.95,2214.0,945.05,947.35,944.58,946.95,2214.0
2022-10-06 11:20:00,949.31,951.63,949.31,949.75,3381.0,949.31,951.63,949.31,949.75,3381.0
2022-10-06 11:25:00,947.56,947.56,946.0,946.0,500.0,947.56,947.56,946.0,946.0,500.0
2022-10-06 11:30:00,946.3,946.3,945.28,946.15,700.0,946.3,946.3,945.28,946.15,700.0
2022-10-06 11:35:00,944.58,946.24,942.66,942.67,1600.0,944.58,946.24,942.66,942.67,1600.0
2022-10-06 11:40:00,942.8,944.98,939.73,941.44,4430.0,942.8,944.98,939.73,941.44,4430.0
2022-10-06 11:45:00,940.66,942.0,938.95,941.11,3310.0,940.66,942.0,938.95,941.11,3310.0
2022-10-06 11:50:00,943.42,947.91,942.47,946.39,5399.0,943.42,947.91,942.47,946.39,5399.0
2022-10-06 11:55:00,940.0,940.0,936.29,936.29,900.0,940.0,940.0,936.29,936.29,900.0
2022-10-06 12:00:00,935.03,938.32,935.01,937.01,809.0,935.03,938.32,935.01,937.01,809.0
2022-10-06 12:05:00,935.0,935.0,934.79,934.8,225.0,935.0,935.0,934.79,934.8,225.0
2022-10-06 12:10:00,934.3,936.71,934.3,936.71,695.0,934.3,936.71,934.3,936.71,695.0
2022-10-06 12:15:00,938.43,938.69,938.43,938.69,200.0,938.43,938.69,938.43,938.69,200.0
2022-10-06 12:20:00,938.98,940.42,938.98,939.54,1616.0,938.98,940.42,938.98,939.54,1616.0
2022-10-06 12:25:00,940.34,940.34,940.0,940.0,315.0,940.34,940.34,940.0,940.0,315.0
2022-10-06 12:30:00,939.7,940.48,938.14,940.48,1400.0,939.7,940.48,938.14,940.48,1400.0
2022-10-06 12:35:00,940.25,941.34,940.25,940.81,1200.0,940.25,941.34,940.25,940.81,1200.0
2022-10-06 12:40:00,940.15,943.64,939.71,943.64,2116.0,940.15,943.64,939.71,943.64,2116.0
2022-10-06 12:45:00,945.03,945.9,943.92,944.67,1800.0,945.03,945.9,943.92,944.67,1800.0
2022-10-06 12:50:00,940.75,941.36,939.22,939.23,800.0,940.75,941.36,939.22,939.23,800.0
2022-10-06 12:55:00,939.23,939.23,938.12,938.12,500.0,939.23,939.23,938.12,938.12,500.0
2022-10-06 13:00:00,939.65,939.65,937.29,937.51,1050.0,939.65,939.65,937.29,937.51,1050.0
2022-10-06 13:05:00,938.24,938.24,935.34,935.34,500.0,938.24,938.24,935.34,935.34,500.0
2022-10-06 13:10:00,936.79,937.0,936.79,937.0,200.0,936.79,937.0,936.79,937.0,200.0
2022-10-06 13:15:00,940.23,940.35,940.23,940.35,200.0,940.23,940.35,940.23,940.35,200.0
2022-10-06 13:20:00,939.07,939.89,938.25,938.25,1600.0,939.07,939.89,938.25,938.25,1600.0
2022-10-06 13:25:00,937.56,937.82,937.22,937.32,800.0,937.56,937.82,937.22,937.32,800.0
2022-10-06 13:30:00,937.15,937.15,934.62,936.25,1000.0,937.15,937.15,934.62,936.25,1000.0
2022-10-06 13:35:00,936.98,939.57,935.55,939.57,4708.0,936.98,939.57,935.55,939.57,4708.0
2022-10-06 13:40:00,939.86,941.2,939.37,941.2,608.0,939.86,941.2,939.37,941.2,608.0
2022-10-06 13:45:00,940.45,940.45,940.16,940.16,200.0,940.45,940.45,940.16,940.16,200.0
2022-10-06 13:50:00,940.66,942.33,939.97,942.33,1615.0,940.66,942.33,939.97,942.33,1615.0
2022-10-06 13:55:00,942.52,945.11,942.52,944.71,1503.0,942.52,945.11,942.52,944.71,1503.0
2022-10-06 14:00:00,943.72,943.72,942.19,942.23,1700.0,943.72,943.72,942.19,942.23,1700.0
2022-10-06 14:05:00,939.0,939.0,937.19,937.19,500.0,939.0,939.0,937.19,937.19,500.0
2022-10-06 14:10:00,938.78,940.0,938.78,939.97,1100.0,938.78,940.0,938.78,939.97,1100.0
2022-10-06 14:15:00,939.66,939.9,938.7,938.7,400.0,939.66,939.9,938.7,938.7,400.0
2022-10-06 14:20:00,939.48,939.48,939.47,939.48,100.0,939.48,939.48,939.47,939.48,100.0
2022-10-06 14:25:00,938.99,938.99,938.42,938.43,600.0,938.99,938.99,938.42,938.43,600.0
2022-10-06 14:30:00,938.7,938.97,938.7,938.75,500.0,938.7,938.97,938.7,938.75,500.0
2022-10-06 14:35:00,938.67,940.35,937.59,937.59,400.0,938.67,940.35,937.59,937.59,400.0
2022-10-06 14:40:00,937.88,937.88,937.88,937.88,100.0,937.88,937.88,937.88,937.88,100.0
2022-10-06 14:45:00,935.2,935.22,933.08,933.43,1400.0,935.2,935.22,933.08,933.43,1400.0
2022-10-06 14:50:00,933.5,933.5,930.99,932.02,1481.0,933.5,933.5,930.99,932.02,1481.0
2022-10-06 14:55:00,934.31,934.77,933.51,933.51,400.0,934.31,934.77,933.51,933.51,400.0
2022-10-06 15:00:00,933.51,933.51,933.51,933.51,0.0,933.51,933.51,933.51,933.51,0.0
2022-10-06 15:05:00,933.41,933.76,933.41,933.75,300.0,933.41,933.76,933.41,933.75,300.0
2022-10-06 15:10:00,934.56,934.99,932.71,934.85,2000.0,934.56,934.99,932.71,934.85,2000.0
2022-10-06 15:15:00,934.88,935.78,934.12,934.61,2300.0,934.88,935.78,934.12,934.61,2300.0
2022-10-06 15:20:00,936.08,936.53,934.54,935.88,1200.0,936.08,936.53,934.54,935.88,1200.0
2022-10-06 15:25:00,934.63,936.11,934.1,934.32,1904.0,934.63,936.11,934.1,934.32,1904.0
2022-10-06 15:30:00,934.0,936.89,934.0,936.89,900.0,934.0,936.89,934.0,936.89,900.0
2022-10-06 15:35:00,934.53,936.25,934.52,935.3,2600.0,934.53,936.25,934.52,935.3,2600.0
2022-10-06 15:40:00,934.91,935.26,933.61,933.61,2987.0,934.91,935.26,933.61,933.61,2987.0
2022-10-06 15:45:00,932.59,934.68,931.38,931.38,1974.0,932.59,934.68,931.38,931.38,1974.0
2022-10-06 15:50:00,932.49,934.18,929.9,931.0,3340.0,932.49,934.18,929.9,931.0,3340.0
2022-10-06 15:55:00,929.74,931.29,927.89,929.22,13697.0,929.74,931.29,927.89,929.22,13697.0
2022-10-07 09:30:00,905.22,906.42,896.4,903.99,13581.0,905.22,906.42,896.4,903.99,13581.0
2022-10-07 09:35:00,901.9,903.63,897.49,901.24,6613.0,901.9,903.63,897.49,901.24,6613.0
2022-10-07 09:40:00,901.23,904.5,896.89,896.89,7481.0,901.23,904.5,896.89,896.89,7481.0
2022-10-07 09:45:00,896.77,896.77,892.3,892.64,4968.0,896.77,896.77,892.3,892.64,4968.0
2022-10-07 09:50:00,893.08,894.06,887.05,889.3,7231.0,893.08,894.06,887.05,889.3,7231.0
2022-10-07 09:55:00,890.0,891.52,889.0,891.52,2056.0,890.0,891.52,889.0,891.52,2056.0
2022-10-07 10:00:00,890.01,893.76,888.71,890.0,3129.0,890.01,893.76,888.71,890.0,3129.0
2022-10-07 10:05:00,891.01,893.54,890.51,893.5,4170.0,891.01,893.54,890.51,893.5,4170.0
2022-10-07 10:10:00,893.44,895.32,892.31,893.07,3137.0,893.44,895.32,892.31,893.07,3137.0
2022-10-07 10:15:00,892.34,896.28,892.34,895.12,3025.0,892.34,896.28,892.34,895.12,3025.0
2022-10-07 10:20:00,894.77,896.24,892.18,893.96,1940.0,894.77,896.24,892.18,893.96,1940.0
2022-10-07 10:25:00,895.2,896.55,892.0,892.0,1600.0,895.2,896.55,892.0,892.0,1600.0
2022-10-07 10:30:00,893.96,893.96,890.88,890.88,650.0,893.96,893.96,890.88,890.88,650.0
2022-10-07 10:35:00,891.0,892.45,888.76,889.06,2389.0,891.0,892.45,888.76,889.06,2389.0
2022-10-07 10:40:00,890.36,895.1,890.36,895.1,800.0,890.36,895.1,890.36,895.1,800.0
2022-10-07 10:45:00,896.69,898.93,895.2,897.31,2600.0,896.69,898.93,895.2,897.31,2600.0
2022-10-07 10:50:00,898.66,898.68,896.03,898.06,1830.0,898.66,898.68,896.03,898.06,1830.0
2022-10-07 10:55:00,899.26,901.62,897.32,898.06,2542.0,899.26,901.62,897.32,898.06,2542.0
2022-10-07 11:00:00,898.59,900.27,897.82,898.42,2159.0,898.59,900.27,897.82,898.42,2159.0
2022-10-07 11:05:00,897.37,897.56,895.02,895.25,990.0,897.37,897.56,895.02,895.25,990.0
2022-10-07 11:10:00,891.7,891.7,891.3,891.3,750.0,891.7,891.7,891.3,891.3,750.0
2022-10-07 11:15:00,893.13,893.46,890.89,890.89,1500.0,893.13,893.46,890.89,890.89,1500.0
2022-10-07 11:20:00,890.0,890.67,888.82,888.82,906.0,890.0,890.67,888.82,888.82,906.0
2022-10-07 11:25:00,889.5,892.3,889.49,890.46,2200.0,889.5,892.3,889.49,890.46,2200.0
2022-10-07 11:30:00,892.52,893.34,890.47,891.24,1500.0,892.52,893.34,890.47,891.24,1500.0
2022-10-07 11:35:00,891.21,892.06,891.21,891.89,300.0,891.21,892.06,891.21,891.89,300.0
2022-10-07 11:40:00,891.31,891.31,888.98,888.98,900.0,891.31,891.31,888.98,888.98,900.0
2022-10-07 11:45:00,890.68,890.68,888.6,888.6,400.0,890.68,890.68,888.6,888.6,400.0
2022-10-07 11:50:00,889.49,889.49,889.48,889.49,138.0,889.49,889.49,889.48,889.49,138.0
2022-10-07 11:55:00,889.17,891.6,889.17,891.4,1200.0,889.17,891.6,889.17,891.4,1200.0
2022-10-07 12:00:00,890.61,891.3,890.38,891.3,600.0,890.61,891.3,890.38,891.3,600.0
2022-10-07 12:05:00,891.57,891.96,891.47,891.96,800.0,891.57,891.96,891.47,891.96,800.0
2022-10-07 12:10:00,891.65,891.65,889.56,889.64,700.0,891.65,891.65,889.56,889.64,700.0
2022-10-07 12:15:00,889.61,890.22,889.05,889.1,700.0,889.61,890.22,889.05,889.1,700.0
2022-10-07 12:20:00,889.0,889.0,882.99,883.37,3064.0,889.0,889.0,882.99,883.37,3064.0
2022-10-07 12:25:00,882.73,884.28,882.73,884.01,1700.0,882.73,884.28,882.73,884.01,1700.0
2022-10-07 12:30:00,883.79,883.79,880.9,880.9,2073.0,883.79,883.79,880.9,880.9,2073.0
2022-10-07 12:35:00,881.0,882.73,881.0,882.73,1400.0,881.0,882.73,881.0,882.73,1400.0
2022-10-07 12:40:00,883.22,883.22,881.42,881.86,900.0,883.22,883.22,881.42,881.86,900.0
2022-10-07 12:45:00,881.33,881.33,880.64,881.04,300.0,881.33,881.33,880.64,881.04,300.0
2022-10-07 12:50:00,881.04,881.04,881.04,881.04,0.0,881.04,881.04,881.04,881.04,0.0
2022-10-07 12:55:00,884.53,884.53,884.46,884.46,400.0,884.53,884.53,884.46,884.46,400.0
2022-10-07 13:00:00,883.92,883.92,882.87,882.87,200.0,883.92,883.92,882.87,882.87,200.0
2022-10-07 13:05:00,884.34,884.34,883.4,883.4,200.0,884.34,884.34,883.4,883.4,200.0
2022-10-07 13:10:00,881.78,885.51,881.04,885.51,4700.0,881.78,885.51,881.04,885.51,4700.0
2022-10-07 13:15:00,885.39,888.12,885.39,886.05,2411.0,885.39,888.12,885.39,886.05,2411.0
2022-10-07 13:20:00,885.75,885.75,883.84,884.1,1838.0,885.75,885.75,883.84,884.1,1838.0
2022-10-07 13:25:00,883.05,884.2,882.66,883.58,3646.0,883.05,884.2,882.66,883.58,3646.0
2022-10-07 13:30:00,882.22,883.58,882.13,882.92,1600.0,882.22,883.58,882.13,882.92,1600.0
2022-10-07 13:35:00,882.98,883.06,881.72,881.72,1800.0,882.98,883.06,881.72,881.72,1800.0
2022-10-07 13:40:00,882.67,883.09,881.27,881.27,2700.0,882.67,883.09,881.27,881.27,2700.0
2022-10-07 13:45:00,881.47,881.81,880.37,881.52,1681.0,881.47,881.81,880.37,881.52,1681.0
2022-10-07 13:50:00,880.99,882.24,880.94,882.24,2985.0,880.99,882.24,880.94,882.24,2985.0
2022-10-07 13:55:00,882.3,882.85,881.0,881.24,2592.0,882.3,882.85,881.0,881.24,2592.0
2022-10-07 14:00:00,881.86,882.48,881.86,882.33,300.0,881.86,882.48,881.86,882.33,300.0
2022-10-07 14:05:00,883.1,883.59,882.75,882.75,500.0,883.1,883.59,882.75,882.75,500.0
2022-10-07 14:10:00,883.16,883.28,880.92,883.23,7974.0,883.16,883.28,880.92,883.23,7974.0
2022-10-07 14:15:00,882.18,883.42,882.14,882.74,2317.0,882.18,883.42,882.14,882.74,2317.0
2022-10-07 14:20:00,883.84,883.84,880.49,881.19,2198.0,883.84,883.84,880.49,881.19,2198.0
2022-10-07 14:25:00,881.15,881.9,880.22,880.89,1901.0,881.15,881.9,880.22,880.89,1901.0
2022-10-07 14:30:00,880.47,881.29,880.47,881.15,1503.0,880.47,881.29,880.47,881.15,1503.0
2022-10-07 14:35:00,881.0,883.24,881.0,882.5,2416.0,881.0,883.24,881.0,882.5,2416.0
2022-10-07 14:40:00,882.36,883.45,881.57,881.57,2140.0,882.36,883.45,881.57,881.57,2140.0
2022-10-07 14:45:00,880.47,881.25,880.35,881.25,706.0,880.47,881.25,880.35,881.25,706.0
2022-10-07 14:50:00,881.78,881.8,881.24,881.8,1400.0,881.78,881.8,881.24,881.8,1400.0
2022-10-07 14:55:00,882.48,882.48,881.77,881.77,500.0,882.48,882.48,881.77,881.77,500.0
2022-10-07 15:00:00,882.62,884.46,882.62,884.37,7010.0,882.62,884.46,882.62,884.37,7010.0
2022-10-07 15:05:00,884.33,884.43,883.26,883.26,2369.0,884.33,884.43,883.26,883.26,2369.0
2022-10-07 15:10:00,884.05,885.48,882.0,882.0,2000.0,884.05,885.48,882.0,882.0,2000.0
2022-10-07 15:15:00,882.28,882.28,879.57,879.57,1678.0,882.28,882.28,879.57,879.57,1678.0
2022-10-07 15:20:00,879.83,880.16,878.87,879.5,2477.0,879.83,880.16,878.87,879.5,2477.0
2022-10-07 15:25:00,878.44,878.44,876.87,876.87,1700.0,878.44,878.44,876.87,876.87,1700.0
2022-10-07 15:30:00,877.2,877.51,874.81,875.2,3887.0,877.2,877.51,874.81,875.2,3887.0
2022-10-07 15:35:00,874.68,879.13,874.01,879.13,15166.0,874.68,879.13,874.01,879.13,15166.0
2022-10-07 15:40:00,879.28,879.87,877.07,879.62,12918.0,879.28,879.87,877.07,879.62,12918.0
2022-10-07 15:45:00,879.26,879.26,877.29,878.13,13215.0,879.26,879.26,877.29,878.13,13215.0
2022-10-07 15:50:00,877.56,880.41,877.38,878.29,24244.0,877.56,880.41,877.38,878.29,24244.0
2022-10-07 15:55:00,879.4,883.6,879.39,881.99,29838.0,879.4,883.6,879.39,881.99,29838.0
2022-10-10 09:30:00,881.67,885.26,867.39,870.0,7634.0,881.67,885.26,867.39,870.0,7634.0
2022-10-10 09:35:00,874.3,876.01,866.03,871.13,6234.0,874.3,876.01,866.03,871.13,6234.0
2022-10-10 09:40:00,871.13,880.0,870.95,878.38,5270.0,871.13,880.0,870.95,878.38,5270.0
2022-10-10 09:45:00,878.61,884.28,876.91,876.92,4155.0,878.61,884.28,876.91,876.92,4155.0
2022-10-10 09:50:00,878.51,879.08,870.01,870.01,1400.0,878.51,879.08,870.01,870.01,1400.0
2022-10-10 09:55:00,873.36,877.45,873.36,873.41,1383.0,873.36,877.45,873.36,873.41,1383.0
2022-10-10 10:00:00,873.0,874.05,870.0,870.0,2300.0,873.0,874.05,870.0,870.0,2300.0
2022-10-10 10:05:00,875.87,875.87,868.72,870.25,1335.0,875.87,875.87,868.72,870.25,1335.0
2022-10-10 10:10:00,871.38,871.39,867.35,868.99,1300.0,871.38,871.39,867.35,868.99,1300.0
2022-10-10 10:15:00,870.63,870.63,870.62,870.62,200.0,870.63,870.63,870.62,870.62,200.0
2022-10-10 10:20:00,872.23,872.23,872.23,872.23,100.0,872.23,872.23,872.23,872.23,100.0
2022-10-10 10:25:00,870.88,876.24,869.77,874.11,2891.0,870.88,876.24,869.77,874.11,2891.0
2022-10-10 10:30:00,874.04,874.27,869.36,871.0,1500.0,874.04,874.27,869.36,871.0,1500.0
2022-10-10 10:35:00,869.77,870.38,863.0,864.48,9325.0,869.77,870.38,863.0,864.48,9325.0
2022-10-10 10:40:00,863.75,864.5,860.76,863.02,5345.0,863.75,864.5,860.76,863.02,5345.0
2022-10-10 10:45:00,864.5,864.75,862.27,862.82,2862.0,864.5,864.75,862.27,862.82,2862.0
2022-10-10 10:50:00,862.82,864.0,861.0,862.13,531.0,862.82,864.0,861.0,862.13,531.0
2022-10-10 10:55:00,861.22,862.37,860.01,862.36,1200.0,861.22,862.37,860.01,862.36,1200.0
2022-10-10 11:00:00,864.28,864.28,860.98,861.22,1731.0,864.28,864.28,860.98,861.22,1731.0
2022-10-10 11:05:00,862.42,864.46,862.37,862.54,3209.0,862.42,864.46,862.37,862.54,3209.0
2022-10-10 11:10:00,865.14,865.14,864.63,864.63,300.0,865.14,865.14,864.63,864.63,300.0
2022-10-10 11:15:00,865.03,866.07,861.5,861.77,3100.0,865.03,866.07,861.5,861.77,3100.0
2022-10-10 11:20:00,861.07,867.51,861.07,867.51,300.0,861.07,867.51,861.07,867.51,300.0
2022-10-10 11:25:00,865.48,866.64,864.64,865.74,1585.0,865.48,866.64,864.64,865.74,1585.0
2022-10-10 11:30:00,866.72,867.38,866.72,867.35,325.0,866.72,867.38,866.72,867.35,325.0
2022-10-10 11:35:00,867.35,867.35,867.35,867.35,0.0,867.35,867.35,867.35,867.35,0.0
2022-10-10 11:40:00,868.41,868.9,867.57,868.48,900.0,868.41,868.9,867.57,868.48,900.0
2022-10-10 11:45:00,867.71,870.32,866.81,870.32,715.0,867.71,870.32,866.81,870.32,715.0
2022-10-10 11:50:00,870.33,870.33,870.33,870.33,100.0,870.33,870.33,870.33,870.33,100.0
2022-10-10 11:55:00,870.33,870.33,870.33,870.33,0.0,870.33,870.33,870.33,870.33,0.0
2022-10-10 12:00:00,870.33,870.33,870.33,870.33,0.0,870.33,870.33,870.33,870.33,0.0
2022-10-10 12:05:00,867.56,867.56,867.56,867.56,100.0,867.56,867.56,867.56,867.56,100.0
2022-10-10 12:10:00,867.07,867.34,867.07,867.34,200.0,867.07,867.34,867.07,867.34,200.0
2022-10-10 12:15:00,867.34,867.34,867.34,867.34,0.0,867.34,867.34,867.34,867.34,0.0
2022-10-10 12:20:00,865.0,865.0,863.49,863.49,230.0,865.0,865.0,863.49,863.49,230.0
2022-10-10 12:25:00,863.09,863.16,860.07,860.07,1000.0,863.09,863.16,860.07,860.07,1000.0
2022-10-10 12:30:00,861.9,861.91,860.95,860.95,400.0,861.9,861.91,860.95,860.95,400.0
2022-10-10 12:35:00,860.66,861.26,860.12,860.2,600.0,860.66,861.26,860.12,860.2,600.0
2022-10-10 12:40:00,860.2,860.2,858.26,859.57,2508.0,860.2,860.2,858.26,859.57,2508.0
2022-10-10 12:45:00,859.63,859.68,859.01,859.01,400.0,859.63,859.68,859.01,859.01,400.0
2022-10-10 12:50:00,858.5,859.23,858.38,859.11,900.0,858.5,859.23,858.38,859.11,900.0
2022-10-10 12:55:00,859.96,861.52,857.32,857.93,1840.0,859.96,861.52,857.32,857.93,1840.0
2022-10-10 13:00:00,856.55,856.56,854.41,854.56,1177.0,856.55,856.56,854.41,854.56,1177.0
2022-10-10 13:05:00,855.63,855.63,855.14,855.15,244.0,855.63,855.63,855.14,855.15,244.0
2022-10-10 13:10:00,855.85,857.96,855.08,857.9,900.0,855.85,857.96,855.08,857.9,900.0
2022-10-10 13:15:00,859.08,859.3,858.3,859.3,796.0,859.08,859.3,858.3,859.3,796.0
2022-10-10 13:20:00,859.32,861.27,858.89,859.98,900.0,859.32,861.27,858.89,859.98,900.0
2022-10-10 13:25:00,860.8,860.95,860.77,860.77,579.0,860.8,860.95,860.77,860.77,579.0
2022-10-10 13:30:00,860.77,860.77,860.77,860.77,0.0,860.77,860.77,860.77,860.77,0.0
2022-10-10 13:35:00,864.61,864.68,863.17,863.36,1300.0,864.61,864.68,863.17,863.36,1300.0
2022-10-10 13:40:00,863.79,863.79,863.78,863.79,300.0,863.79,863.79,863.78,863.79,300.0
2022-10-10 13:45:00,862.79,872.44,862.79,872.44,1100.0,862.79,872.44,862.79,872.44,1100.0
2022-10-10 13:50:00,871.08,875.38,871.08,875.38,535.0,871.08,875.38,871.08,875.38,535.0
2022-10-10 13:55:00,875.35,875.58,872.25,873.4,2066.0,875.35,875.58,872.25,873.4,2066.0
2022-10-10 14:00:00,872.32,872.81,871.31,871.93,1927.0,872.32,872.81,871.31,871.93,1927.0
2022-10-10 14:05:00,872.44,872.44,869.66,870.76,1734.0,872.44,872.44,869.66,870.76,1734.0
2022-10-10 14:10:00,871.13,871.13,870.02,870.03,300.0,871.13,871.13,870.02,870.03,300.0
2022-10-10 14:15:00,869.62,870.0,868.91,868.98,600.0,869.62,870.0,868.91,868.98,600.0
2022-10-10 14:20:00,868.44,871.06,867.05,868.11,2976.0,868.44,871.06,867.05,868.11,2976.0
2022-10-10 14:25:00,870.43,872.02,870.0,870.0,2190.0,870.43,872.02,870.0,870.0,2190.0
2022-10-10 14:30:00,870.49,873.94,870.49,872.22,2400.0,870.49,873.94,870.49,872.22,2400.0
2022-10-10 14:35:00,872.16,873.29,872.14,873.29,1772.0,872.16,873.29,872.14,873.29,1772.0
2022-10-10 14:40:00,875.0,875.92,874.49,874.49,600.0,875.0,875.92,874.49,874.49,600.0
2022-10-10 14:45:00,871.19,871.19,869.95,870.62,700.0,871.19,871.19,869.95,870.62,700.0
2022-10-10 14:50:00,871.0,871.41,869.25,870.95,2192.0,871.0,871.41,869.25,870.95,2192.0
2022-10-10 14:55:00,870.83,870.83,869.0,869.0,300.0,870.83,870.83,869.0,869.0,300.0
2022-10-10 15:00:00,869.84,871.68,868.79,868.79,600.0,869.84,871.68,868.79,868.79,600.0
2022-10-10 15:05:00,869.0,869.8,868.58,868.75,500.0,869.0,869.8,868.58,868.75,500.0
2022-10-10 15:10:00,869.45,870.17,868.91,870.14,1004.0,869.45,870.17,868.91,870.14,1004.0
2022-10-10 15:15:00,870.52,873.25,870.52,872.5,1852.0,870.52,873.25,870.52,872.5,1852.0
2022-10-10 15:20:00,873.84,875.44,873.4,873.95,2470.0,873.84,875.44,873.4,873.95,2470.0
2022-10-10 15:25:00,873.1,873.1,870.09,871.18,900.0,873.1,873.1,870.09,871.18,900.0
2022-10-10 15:30:00,871.0,873.0,870.63,873.0,900.0,871.0,873.0,870.63,873.0,900.0
2022-10-10 15:35:00,872.38,874.92,872.38,873.06,1093.0,872.38,874.92,872.38,873.06,1093.0
2022-10-10 15:40:00,871.61,873.23,871.61,872.72,1400.0,871.61,873.23,871.61,872.72,1400.0
2022-10-10 15:45:00,872.92,878.33,872.85,877.36,6315.0,872.92,878.33,872.85,877.36,6315.0
2022-10-10 15:50:00,878.49,880.1,873.45,875.72,15303.0,878.49,880.1,873.45,875.72,15303.0
2022-10-10 15:55:00,876.11,876.53,871.55,871.55,16212.0,876.11,876.53,871.55,871.55,16212.0
2022-10-11 09:30:00,858.03,860.73,852.02,852.17,9549.0,858.03,860.73,852.02,852.17,9549.0
2022-10-11 09:35:00,852.17,852.17,838.74,838.74,4183.0,852.17,852.17,838.74,838.74,4183.0
2022-10-11 09:40:00,837.4,840.0,836.05,838.85,4528.0,837.4,840.0,836.05,838.85,4528.0
2022-10-11 09:45:00,839.43,841.58,832.03,833.53,5470.0,839.43,841.58,832.03,833.53,5470.0
2022-10-11 09:50:00,835.29,835.3,826.0,826.0,1862.0,835.29,835.3,826.0,826.0,1862.0
2022-10-11 09:55:00,828.15,828.15,820.05,820.29,4670.0,828.15,828.15,820.05,820.29,4670.0
2022-10-11 10:00:00,820.32,822.25,817.25,818.42,3695.0,820.32,822.25,817.25,818.42,3695.0
2022-10-11 10:05:00,817.66,820.0,817.56,819.16,1146.0,817.66,820.0,817.56,819.16,1146.0
2022-10-11 10:10:00,819.96,825.42,819.78,822.36,4083.0,819.96,825.42,819.78,822.36,4083.0
2022-10-11 10:15:00,823.07,829.95,822.41,822.42,7909.0,823.07,829.95,822.41,822.42,7909.0
2022-10-11 10:20:00,821.84,824.0,818.88,823.42,4962.0,821.84,824.0,818.88,823.42,4962.0
2022-10-11 10:25:00,824.38,826.81,821.95,821.95,4420.0,824.38,826.81,821.95,821.95,4420.0
2022-10-11 10:30:00,821.64,829.15,819.95,828.43,6142.0,821.64,829.15,819.95,828.43,6142.0
2022-10-11 10:35:00,827.46,828.01,825.71,828.01,6433.0,827.46,828.01,825.71,828.01,6433.0
2022-10-11 10:40:00,828.37,833.84,827.28,828.58,6701.0,828.37,833.84,827.28,828.58,6701.0
2022-10-11 10:45:00,829.0,829.96,825.1,828.39,4013.0,829.0,829.96,825.1,828.39,4013.0
2022-10-11 10:50:00,829.37,831.0,827.0,829.39,5056.0,829.37,831.0,827.0,829.39,5056.0
2022-10-11 10:55:00,830.93,832.12,826.27,826.28,2440.0,830.93,832.12,826.27,826.28,2440.0
2022-10-11 11:00:00,827.09,841.75,827.09,840.45,3134.0,827.09,841.75,827.09,840.45,3134.0
2022-10-11 11:05:00,842.19,842.2,833.61,835.3,3524.0,842.19,842.2,833.61,835.3,3524.0
2022-10-11 11:10:00,836.5,836.5,834.19,835.68,800.0,836.5,836.5,834.19,835.68,800.0
2022-10-11 11:15:00,836.37,839.55,836.36,837.06,1078.0,836.37,839.55,836.36,837.06,1078.0
2022-10-11 11:20:00,839.74,840.78,837.65,840.78,2550.0,839.74,840.78,837.65,840.78,2550.0
2022-10-11 11:25:00,840.51,846.0,838.02,843.24,5910.0,840.51,846.0,838.02,843.24,5910.0
2022-10-11 11:30:00,844.91,849.62,844.25,849.62,3875.0,844.91,849.62,844.25,849.62,3875.0
2022-10-11 11:35:00,846.75,852.35,845.88,848.19,7076.0,846.75,852.35,845.88,848.19,7076.0
2022-10-11 11:40:00,848.95,849.44,846.34,848.26,4399.0,848.95,849.44,846.34,848.26,4399.0
2022-10-11 11:45:00,848.21,853.06,848.15,851.48,6950.0,848.21,853.06,848.15,851.48,6950.0
2022-10-11 11:50:00,852.32,855.43,850.0,850.0,7322.0,852.32,855.43,850.0,850.0,7322.0
2022-10-11 11:55:00,848.74,850.45,847.8,847.8,1400.0,848.74,850.45,847.8,847.8,1400.0
2022-10-11 12:00:00,846.95,847.0,842.43,844.5,2306.0,846.95,847.0,842.43,844.5,2306.0
2022-10-11 12:05:00,841.22,847.04,841.22,844.26,6290.0,841.22,847.04,841.22,844.26,6290.0
2022-10-11 12:10:00,845.13,848.93,845.13,848.45,2896.0,845.13,848.93,845.13,848.45,2896.0
2022-10-11 12:15:00,849.06,855.57,849.06,855.56,8122.0,849.06,855.57,849.06,855.56,8122.0
2022-10-11 12:20:00,854.93,857.0,854.26,856.28,2088.0,854.93,857.0,854.26,856.28,2088.0
2022-10-11 12:25:00,855.43,856.49,855.43,855.97,1200.0,855.43,856.49,855.43,855.97,1200.0
2022-10-11 12:30:00,855.8,857.01,853.93,853.93,2848.0,855.8,857.01,853.93,853.93,2848.0
2022-10-11 12:35:00,852.66,855.18,852.66,854.76,400.0,852.66,855.18,852.66,854.76,400.0
2022-10-11 12:40:00,857.57,860.87,857.15,860.86,2100.0,857.57,860.87,857.15,860.86,2100.0
2022-10-11 12:45:00,861.14,863.19,861.14,862.44,2598.0,861.14,863.19,861.14,862.44,2598.0
2022-10-11 12:50:00,860.71,861.2,859.71,859.71,775.0,860.71,861.2,859.71,859.71,775.0
2022-10-11 12:55:00,856.5,857.99,856.5,857.16,700.0,856.5,857.99,856.5,857.16,700.0
2022-10-11 13:00:00,856.86,857.78,856.22,856.36,1700.0,856.86,857.78,856.22,856.36,1700.0
2022-10-11 13:05:00,854.31,856.69,854.31,856.69,429.0,854.31,856.69,854.31,856.69,429.0
2022-10-11 13:10:00,857.0,857.0,854.26,854.26,200.0,857.0,857.0,854.26,854.26,200.0
2022-10-11 13:15:00,854.4,854.91,853.76,854.22,808.0,854.4,854.91,853.76,854.22,808.0
2022-10-11 13:20:00,854.43,856.07,854.42,856.07,420.0,854.43,856.07,854.42,856.07,420.0
2022-10-11 13:25:00,856.48,856.48,851.49,851.5,472.0,856.48,856.48,851.49,851.5,472.0
2022-10-11 13:30:00,850.15,851.02,850.0,850.27,948.0,850.15,851.02,850.0,850.27,948.0
2022-10-11 13:35:00,850.04,850.89,849.7,850.48,2300.0,850.04,850.89,849.7,850.48,2300.0
2022-10-11 13:40:00,851.54,851.86,851.1,851.86,1200.0,851.54,851.86,851.1,851.86,1200.0
2022-10-11 13:45:00,850.79,852.15,850.01,850.01,1160.0,850.79,852.15,850.01,850.01,1160.0
2022-10-11 13:50:00,848.54,850.34,848.43,849.21,1200.0,848.54,850.34,848.43,849.21,1200.0
2022-10-11 13:55:00,849.22,849.87,847.38,848.79,1100.0,849.22,849.87,847.38,848.79,1100.0
2022-10-11 14:00:00,850.27,851.71,847.56,847.56,500.0,850.27,851.71,847.56,847.56,500.0
2022-10-11 14:05:00,850.0,850.59,848.18,848.25,2259.0,850.0,850.59,848.18,848.25,2259.0
2022-10-11 14:10:00,848.5,849.78,847.33,849.78,4358.0,848.5,849.78,847.33,849.78,4358.0
2022-10-11 14:15:00,848.86,849.51,848.06,848.91,2106.0,848.86,849.51,848.06,848.91,2106.0
2022-10-11 14:20:00,847.94,851.43,847.94,851.43,600.0,847.94,851.43,847.94,851.43,600.0
2022-10-11 14:25:00,850.88,852.62,850.6,851.01,1808.0,850.88,852.62,850.6,851.01,1808.0
2022-10-11 14:30:00,851.5,851.9,850.76,851.59,768.0,851.5,851.9,850.76,851.59,768.0
2022-10-11 14:35:00,850.03,850.96,849.34,850.96,1651.0,850.03,850.96,849.34,850.96,1651.0
2022-10-11 14:40:00,851.0,852.07,847.4,847.4,1500.0,851.0,852.07,847.4,847.4,1500.0
2022-10-11 14:45:00,844.0,844.0,840.0,840.0,3477.0,844.0,844.0,840.0,840.0,3477.0
2022-10-11 14:50:00,839.85,840.86,833.89,833.89,6303.0,839.85,840.86,833.89,833.89,6303.0
2022-10-11 14:55:00,833.72,834.1,832.05,832.95,4097.0,833.72,834.1,832.05,832.95,4097.0
2022-10-11 15:00:00,832.04,832.74,830.0,830.0,6945.0,832.04,832.74,830.0,830.0,6945.0
2022-10-11 15:05:00,832.0,832.0,829.74,829.74,1800.0,832.0,832.0,829.74,829.74,1800.0
2022-10-11 15:10:00,830.05,830.05,825.0,825.22,9142.0,830.05,830.05,825.0,825.22,9142.0
2022-10-11 15:15:00,824.17,827.0,824.05,824.18,2420.0,824.17,827.0,824.05,824.18,2420.0
2022-10-11 15:20:00,825.53,829.98,824.18,827.65,3799.0,825.53,829.98,824.18,827.65,3799.0
2022-10-11 15:25:00,829.25,829.25,826.74,828.68,1431.0,829.25,829.25,826.74,828.68,1431.0
2022-10-11 15:30:00,827.1,829.37,825.9,828.13,2450.0,827.1,829.37,825.9,828.13,2450.0
2022-10-11 15:35:00,828.69,831.91,827.79,831.31,3353.0,828.69,831.91,827.79,831.31,3353.0
2022-10-11 15:40:00,831.43,833.29,830.1,833.29,4549.0,831.43,833.29,830.1,833.29,4549.0
2022-10-11 15:45:00,833.2,834.16,831.54,834.13,2205.0,833.2,834.16,831.54,834.13,2205.0
2022-10-11 15:50:00,831.57,834.76,829.7,834.57,8373.0,831.57,834.76,829.7,834.57,8373.0
2022-10-11 15:55:00,834.1,837.55,834.09,834.35,14331.0,834.1,837.55,834.09,834.35,14331.0
2022-10-12 09:30:00,830.33,830.77,822.17,822.18,7161.0,830.33,830.77,822.17,822.18,7161.0
2022-10-12 09:35:00,826.0,836.08,823.01,830.26,5523.0,826.0,836.08,823.01,830.26,5523.0
2022-10-12 09:40:00,833.0,835.83,826.71,834.04,3519.0,833.0,835.83,826.71,834.04,3519.0
2022-10-12 09:45:00,836.09,837.59,830.0,830.0,1304.0,836.09,837.59,830.0,830.0,1304.0
2022-10-12 09:50:00,826.65,828.0,821.74,822.86,4218.0,826.65,828.0,821.74,822.86,4218.0
2022-10-12 09:55:00,823.61,825.6,821.23,825.6,6954.0,823.61,825.6,821.23,825.6,6954.0
2022-10-12 10:00:00,824.92,827.99,822.16,824.18,2312.0,824.92,827.99,822.16,824.18,2312.0
2022-10-12 10:05:00,820.05,820.45,816.17,818.21,2423.0,820.05,820.45,816.17,818.21,2423.0
2022-10-12 10:10:00,816.15,816.17,812.46,813.05,3165.0,816.15,816.17,812.46,813.05,3165.0
2022-10-12 10:15:00,810.86,812.2,807.73,811.07,3197.0,810.86,812.2,807.73,811.07,3197.0
2022-10-12 10:20:00,811.08,811.08,800.61,807.01,5611.0,811.08,811.08,800.61,807.01,5611.0
2022-10-12 10:25:00,807.78,811.91,806.35,808.74,5575.0,807.78,811.91,806.35,808.74,5575.0
2022-10-12 10:30:00,809.7,811.87,805.6,809.06,5984.0,809.7,811.87,805.6,809.06,5984.0
2022-10-12 10:35:00,806.5,808.88,803.28,803.28,3500.0,806.5,808.88,803.28,803.28,3500.0
2022-10-12 10:40:00,804.48,805.0,802.76,802.76,1012.0,804.48,805.0,802.76,802.76,1012.0
2022-10-12 10:45:00,803.99,805.53,801.03,804.77,3723.0,803.99,805.53,801.03,804.77,3723.0
2022-10-12 10:50:00,805.0,805.8,802.92,805.34,3621.0,805.0,805.8,802.92,805.34,3621.0
2022-10-12 10:55:00,805.67,806.07,804.77,804.78,600.0,805.67,806.07,804.77,804.78,600.0
2022-10-12 11:00:00,804.74,809.01,804.72,806.04,6000.0,804.74,809.01,804.72,806.04,6000.0
2022-10-12 11:05:00,806.11,808.39,806.11,808.39,2600.0,806.11,808.39,806.11,808.39,2600.0
2022-10-12 11:10:00,808.94,810.49,808.08,808.08,1893.0,808.94,810.49,808.08,808.08,1893.0
2022-10-12 11:15:00,809.94,812.61,809.94,811.7,2752.0,809.94,812.61,809.94,811.7,2752.0
2022-10-12 11:20:00,809.96,810.85,808.43,808.76,2210.0,809.96,810.85,808.43,808.76,2210.0
2022-10-12 11:25:00,808.04,811.85,806.3,811.37,2133.0,808.04,811.85,806.3,811.37,2133.0
2022-10-12 11:30:00,812.24,812.24,808.38,808.38,1637.0,812.24,812.24,808.38,808.38,1637.0
2022-10-12 11:35:00,809.77,813.03,809.77,811.21,1450.0,809.77,813.03,809.77,811.21,1450.0
2022-10-12 11:40:00,811.13,813.35,811.13,813.35,500.0,811.13,813.35,811.13,813.35,500.0
2022-10-12 11:45:00,813.48,813.76,813.48,813.76,200.0,813.48,813.76,813.48,813.76,200.0
2022-10-12 11:50:00,814.77,815.82,814.21,815.82,1850.0,814.77,815.82,814.21,815.82,1850.0
2022-10-12 11:55:00,815.83,817.16,815.61,817.16,1990.0,815.83,817.16,815.61,817.16,1990.0
2022-10-12 12:00:00,817.14,817.27,816.01,817.2,1400.0,817.14,817.27,816.01,817.2,1400.0
2022-10-12 12:05:00,815.65,816.69,814.16,814.16,1290.0,815.65,816.69,814.16,814.16,1290.0
2022-10-12 12:10:00,811.63,811.63,811.3,811.31,666.0,811.63,811.63,811.3,811.31,666.0
2022-10-12 12:15:00,812.9,813.65,812.44,813.65,500.0,812.9,813.65,812.44,813.65,500.0
2022-10-12 12:20:00,812.63,813.92,812.42,812.42,300.0,812.63,813.92,812.42,812.42,300.0
2022-10-12 12:25:00,813.88,813.88,810.37,810.37,1100.0,813.88,813.88,810.37,810.37,1100.0
2022-10-12 12:30:00,809.11,810.19,809.11,810.19,400.0,809.11,810.19,809.11,810.19,400.0
2022-10-12 12:35:00,808.0,808.01,808.0,808.0,1282.0,808.0,808.01,808.0,808.0,1282.0
2022-10-12 12:40:00,809.02,809.92,808.74,809.76,800.0,809.02,809.92,808.74,809.76,800.0
2022-10-12 12:45:00,812.03,813.14,811.88,811.88,870.0,812.03,813.14,811.88,811.88,870.0
2022-10-12 12:50:00,812.99,813.52,812.77,812.78,500.0,812.99,813.52,812.77,812.78,500.0
2022-10-12 12:55:00,813.01,813.62,812.04,812.11,1540.0,813.01,813.62,812.04,812.11,1540.0
2022-10-12 13:00:00,811.56,812.1,810.05,810.05,900.0,811.56,812.1,810.05,810.05,900.0
2022-10-12 13:05:00,811.7,811.8,811.7,811.8,286.0,811.7,811.8,811.7,811.8,286.0
2022-10-12 13:10:00,812.83,812.83,812.21,812.22,556.0,812.83,812.83,812.21,812.22,556.0
2022-10-12 13:15:00,811.36,812.5,810.77,811.8,2167.0,811.36,812.5,810.77,811.8,2167.0
2022-10-12 13:20:00,811.8,811.8,811.8,811.8,0.0,811.8,811.8,811.8,811.8,0.0
2022-10-12 13:25:00,811.87,811.87,810.92,810.92,400.0,811.87,811.87,810.92,810.92,400.0
2022-10-12 13:30:00,809.93,811.3,809.71,811.29,800.0,809.93,811.3,809.71,811.29,800.0
2022-10-12 13:35:00,809.03,809.86,808.23,809.16,1154.0,809.03,809.86,808.23,809.16,1154.0
2022-10-12 13:40:00,809.86,810.01,809.69,809.69,500.0,809.86,810.01,809.69,809.69,500.0
2022-10-12 13:45:00,810.69,811.15,810.69,810.84,400.0,810.69,811.15,810.69,810.84,400.0
2022-10-12 13:50:00,809.05,810.87,809.05,810.87,200.0,809.05,810.87,809.05,810.87,200.0
2022-10-12 13:55:00,810.87,810.87,810.87,810.87,0.0,810.87,810.87,810.87,810.87,0.0
2022-10-12 14:00:00,810.86,813.37,808.43,813.13,1800.0,810.86,813.37,808.43,813.13,1800.0
2022-10-12 14:05:00,810.0,815.88,810.0,815.01,1068.0,810.0,815.88,810.0,815.01,1068.0
2022-10-12 14:10:00,815.38,815.85,813.15,815.06,1300.0,815.38,815.85,813.15,815.06,1300.0
2022-10-12 14:15:00,816.4,817.0,814.99,815.07,500.0,816.4,817.0,814.99,815.07,500.0
2022-10-12 14:20:00,814.88,814.9,813.53,813.83,600.0,814.88,814.9,813.53,813.83,600.0
2022-10-12 14:25:00,815.0,817.55,815.0,817.55,600.0,815.0,817.55,815.0,817.55,600.0
2022-10-12 14:30:00,817.37,820.38,817.13,819.61,2862.0,817.37,820.38,817.13,819.61,2862.0
2022-10-12 14:35:00,821.06,822.04,819.93,820.95,2720.0,821.06,822.04,819.93,820.95,2720.0
2022-10-12 14:40:00,820.52,820.52,820.22,820.22,200.0,820.52,820.52,820.22,820.22,200.0
2022-10-12 14:45:00,820.49,820.49,818.91,818.95,1335.0,820.49,820.49,818.91,818.95,1335.0
2022-10-12 14:50:00,818.88,819.79,818.0,818.49,1100.0,818.88,819.79,818.0,818.49,1100.0
2022-10-12 14:55:00,818.24,818.36,815.8,816.86,4300.0,818.24,818.36,815.8,816.86,4300.0
2022-10-12 15:00:00,816.63,817.57,814.74,814.74,1320.0,816.63,817.57,814.74,814.74,1320.0
2022-10-12 15:05:00,813.93,818.0,813.92,818.0,1678.0,813.93,818.0,813.92,818.0,1678.0
2022-10-12 15:10:00,818.63,818.63,817.62,818.48,520.0,818.63,818.63,817.62,818.48,520.0
2022-10-12 15:15:00,818.41,821.96,817.77,821.96,3815.0,818.41,821.96,817.77,821.96,3815.0
2022-10-12 15:20:00,821.85,823.75,820.84,820.84,5923.0,821.85,823.75,820.84,820.84,5923.0
2022-10-12 15:25:00,821.97,823.02,820.47,821.51,3400.0,821.97,823.02,820.47,821.51,3400.0
2022-10-12 15:30:00,821.03,821.93,819.56,821.93,1400.0,821.03,821.93,819.56,821.93,1400.0
2022-10-12 15:35:00,822.9,825.2,822.84,823.49,10640.0,822.9,825.2,822.84,823.49,10640.0
2022-10-12 15:40:00,823.58,823.96,822.11,823.53,11043.0,823.58,823.96,822.11,823.53,11043.0
2022-10-12 15:45:00,823.17,823.6,822.0,822.37,7460.0,823.17,823.6,822.0,822.37,7460.0
2022-10-12 15:50:00,821.8,825.27,819.0,822.92,35979.0,821.8,825.27,819.0,822.92,35979.0
2022-10-12 15:55:00,821.71,823.06,819.72,821.35,37671.0,821.71,823.06,819.72,821.35,37671.0
2022-10-13 09:30:00,777.13,786.2,766.0,771.7,25309.0,777.13,786.2,766.0,771.7,25309.0
2022-10-13 09:35:00,772.53,772.99,760.06,769.26,11688.0,772.53,772.99,760.06,769.26,11688.0
2022-10-13 09:40:00,766.6,775.94,765.0,769.26,5297.0,766.6,775.94,765.0,769.26,5297.0
2022-10-13 09:45:00,767.44,785.97,767.44,785.97,6321.0,767.44,785.97,767.44,785.97,6321.0
2022-10-13 09:50:00,782.55,789.09,782.07,786.15,7280.0,782.55,789.09,782.07,786.15,7280.0
2022-10-13 09:55:00,785.93,785.93,781.31,782.87,3807.0,785.93,785.93,781.31,782.87,3807.0
2022-10-13 10:00:00,782.15,783.34,774.23,779.08,6661.0,782.15,783.34,774.23,779.08,6661.0
2022-10-13 10:05:00,779.11,786.41,777.62,784.08,6970.0,779.11,786.41,777.62,784.08,6970.0
2022-10-13 10:10:00,785.32,788.5,781.31,787.83,7005.0,785.32,788.5,781.31,787.83,7005.0
2022-10-13 10:15:00,788.53,790.41,782.66,782.66,3753.0,788.53,790.41,782.66,782.66,3753.0
2022-10-13 10:20:00,784.44,784.63,779.43,780.04,5362.0,784.44,784.63,779.43,780.04,5362.0
2022-10-13 10:25:00,780.73,780.73,772.93,775.32,8524.0,780.73,780.73,772.93,775.32,8524.0
2022-10-13 10:30:00,774.66,780.16,774.34,775.78,6100.0,774.66,780.16,774.34,775.78,6100.0
2022-10-13 10:35:00,777.06,777.57,773.66,777.12,2463.0,777.06,777.57,773.66,777.12,2463.0
2022-10-13 10:40:00,777.82,779.2,776.05,778.29,3754.0,777.82,779.2,776.05,778.29,3754.0
2022-10-13 10:45:00,777.38,782.0,777.38,781.53,3943.0,777.38,782.0,777.38,781.53,3943.0
2022-10-13 10:50:00,782.37,783.4,778.72,780.32,4112.0,782.37,783.4,778.72,780.32,4112.0
2022-10-13 10:55:00,780.8,785.7,780.79,781.82,1946.0,780.8,785.7,780.79,781.82,1946.0
2022-10-13 11:00:00,780.0,780.41,776.59,780.25,3730.0,780.0,780.41,776.59,780.25,3730.0
2022-10-13 11:05:00,783.94,793.31,782.39,792.38,6283.0,783.94,793.31,782.39,792.38,6283.0
2022-10-13 11:10:00,791.42,799.29,789.05,799.26,11802.0,791.42,799.29,789.05,799.26,11802.0
2022-10-13 11:15:00,800.0,808.84,795.89,807.76,10856.0,800.0,808.84,795.89,807.76,10856.0
2022-10-13 11:20:00,808.85,819.52,806.31,809.29,8601.0,808.85,819.52,806.31,809.29,8601.0
2022-10-13 11:25:00,807.01,807.73,803.86,807.72,5036.0,807.01,807.73,803.86,807.72,5036.0
2022-10-13 11:30:00,806.98,806.98,801.15,802.1,4130.0,806.98,806.98,801.15,802.1,4130.0
2022-10-13 11:35:00,805.24,814.5,803.51,810.54,14556.0,805.24,814.5,803.51,810.54,14556.0
2022-10-13 11:40:00,812.0,817.59,808.25,808.25,6114.0,812.0,817.59,808.25,808.25,6114.0
2022-10-13 11:45:00,808.62,809.93,805.04,806.41,15832.0,808.62,809.93,805.04,806.41,15832.0
2022-10-13 11:50:00,808.37,811.11,805.94,809.58,5200.0,808.37,811.11,805.94,809.58,5200.0
2022-10-13 11:55:00,807.89,810.84,807.23,810.61,1150.0,807.89,810.84,807.23,810.61,1150.0
2022-10-13 12:00:00,810.0,814.4,810.0,812.94,2121.0,810.0,814.4,810.0,812.94,2121.0
2022-10-13 12:05:00,811.6,812.12,808.54,810.52,2001.0,811.6,812.12,808.54,810.52,2001.0
2022-10-13 12:10:00,808.48,810.31,804.54,805.55,5152.0,808.48,810.31,804.54,805.55,5152.0
2022-10-13 12:15:00,804.91,804.91,800.14,800.14,6951.0,804.91,804.91,800.14,800.14,6951.0
2022-10-13 12:20:00,799.78,803.16,798.18,803.16,5834.0,799.78,803.16,798.18,803.16,5834.0
2022-10-13 12:25:00,801.55,801.9,800.93,801.0,13233.0,801.55,801.9,800.93,801.0,13233.0
2022-10-13 12:30:00,800.25,800.25,797.01,798.89,4450.0,800.25,800.25,797.01,798.89,4450.0
2022-10-13 12:35:00,799.65,800.04,798.22,798.22,3617.0,799.65,800.04,798.22,798.22,3617.0
2022-10-13 12:40:00,798.16,801.81,798.16,801.81,2607.0,798.16,801.81,798.16,801.81,2607.0
2022-10-13 12:45:00,801.03,803.47,800.39,803.43,3248.0,801.03,803.47,800.39,803.43,3248.0
2022-10-13 12:50:00,803.9,806.92,803.88,803.88,3657.0,803.9,806.92,803.88,803.88,3657.0
2022-10-13 12:55:00,804.77,805.03,804.42,805.02,1603.0,804.77,805.03,804.42,805.02,1603.0
2022-10-13 13:00:00,807.21,811.59,806.66,811.59,6143.0,807.21,811.59,806.66,811.59,6143.0
2022-10-13 13:05:00,812.69,812.69,810.02,810.54,2254.0,812.69,812.69,810.02,810.54,2254.0
2022-10-13 13:10:00,811.01,811.01,809.01,809.34,1854.0,811.01,811.01,809.01,809.34,1854.0
2022-10-13 13:15:00,810.87,812.0,810.05,812.0,600.0,810.87,812.0,810.05,812.0,600.0
2022-10-13 13:20:00,812.11,818.0,811.42,817.72,3250.0,812.11,818.0,811.42,817.72,3250.0
2022-10-13 13:25:00,818.27,821.7,817.78,820.56,5580.0,818.27,821.7,817.78,820.56,5580.0
2022-10-13 13:30:00,821.25,825.0,820.79,825.0,3490.0,821.25,825.0,820.79,825.0,3490.0
2022-10-13 13:35:00,824.05,824.74,822.03,822.03,1939.0,824.05,824.74,822.03,822.03,1939.0
2022-10-13 13:40:00,822.78,822.78,815.59,815.59,4896.0,822.78,822.78,815.59,815.59,4896.0
2022-10-13 13:45:00,814.67,816.0,813.65,814.5,1177.0,814.67,816.0,813.65,814.5,1177.0
2022-10-13 13:50:00,814.15,815.59,813.3,815.07,1997.0,814.15,815.59,813.3,815.07,1997.0
2022-10-13 13:55:00,814.6,814.6,812.65,814.23,2007.0,814.6,814.6,812.65,814.23,2007.0
2022-10-13 14:00:00,814.26,815.54,813.52,815.54,2350.0,814.26,815.54,813.52,815.54,2350.0
2022-10-13 14:05:00,815.6,816.24,814.0,815.23,3440.0,815.6,816.24,814.0,815.23,3440.0
2022-10-13 14:10:00,815.21,816.46,812.6,814.37,7294.0,815.21,816.46,812.6,814.37,7294.0
2022-10-13 14:15:00,815.69,816.96,815.2,816.5,2055.0,815.69,816.96,815.2,816.5,2055.0
2022-10-13 14:20:00,817.18,818.3,817.11,817.11,799.0,817.18,818.3,817.11,817.11,799.0
2022-10-13 14:25:00,817.16,817.7,812.66,813.69,2796.0,817.16,817.7,812.66,813.69,2796.0
2022-10-13 14:30:00,814.38,817.44,814.38,816.38,3258.0,814.38,817.44,814.38,816.38,3258.0
2022-10-13 14:35:00,816.0,818.15,816.0,818.15,2711.0,816.0,818.15,816.0,818.15,2711.0
2022-10-13 14:40:00,817.0,817.41,816.0,817.09,1626.0,817.0,817.41,816.0,817.09,1626.0
2022-10-13 14:45:00,817.87,818.89,816.77,818.6,4400.0,817.87,818.89,816.77,818.6,4400.0
2022-10-13 14:50:00,818.59,818.59,816.07,818.0,2540.0,818.59,818.59,816.07,818.0,2540.0
2022-10-13 14:55:00,817.01,820.99,817.01,820.59,1833.0,817.01,820.99,817.01,820.59,1833.0
2022-10-13 15:00:00,820.66,821.6,819.14,819.14,2092.0,820.66,821.6,819.14,819.14,2092.0
2022-10-13 15:05:00,820.04,826.15,820.04,825.78,2071.0,820.04,826.15,820.04,825.78,2071.0
2022-10-13 15:10:00,826.18,829.65,825.71,826.03,6563.0,826.18,829.65,825.71,826.03,6563.0
2022-10-13 15:15:00,824.61,831.13,824.61,830.0,8126.0,824.61,831.13,824.61,830.0,8126.0
2022-10-13 15:20:00,829.41,829.41,825.96,826.72,5800.0,829.41,829.41,825.96,826.72,5800.0
2022-10-13 15:25:00,827.99,827.99,826.57,826.99,4087.0,827.99,827.99,826.57,826.99,4087.0
2022-10-13 15:30:00,828.2,829.47,822.84,822.84,5264.0,828.2,829.47,822.84,822.84,5264.0
2022-10-13 15:35:00,823.36,824.27,820.68,822.03,3640.0,823.36,824.27,820.68,822.03,3640.0
2022-10-13 15:40:00,821.41,824.7,820.6,824.65,4507.0,821.41,824.7,820.6,824.65,4507.0
2022-10-13 15:45:00,823.41,824.85,823.14,823.73,5768.0,823.41,824.85,823.14,823.73,5768.0
2022-10-13 15:50:00,823.48,825.93,821.47,824.67,14296.0,823.48,825.93,821.47,824.67,14296.0
2022-10-13 15:55:00,825.84,826.44,820.71,821.63,17647.0,825.84,826.44,820.71,821.63,17647.0
2022-10-14 09:30:00,834.4,845.21,832.35,834.38,15412.0,834.4,845.21,832.35,834.38,15412.0
2022-10-14 09:35:00,832.05,845.07,832.05,844.09,10707.0,832.05,845.07,832.05,844.09,10707.0
2022-10-14 09:40:00,845.34,845.49,830.76,830.76,5972.0,845.34,845.49,830.76,830.76,5972.0
2022-10-14 09:45:00,828.34,829.59,822.75,822.75,3613.0,828.34,829.59,822.75,822.75,3613.0
2022-10-14 09:50:00,824.04,826.5,822.25,822.79,4181.0,824.04,826.5,822.25,822.79,4181.0
2022-10-14 09:55:00,824.65,827.69,822.64,822.64,2968.0,824.65,827.69,822.64,822.64,2968.0
2022-10-14 10:00:00,823.44,824.24,811.67,816.43,4391.0,823.44,824.24,811.67,816.43,4391.0
2022-10-14 10:05:00,819.62,819.85,807.7,807.71,17259.0,819.62,819.85,807.7,807.71,17259.0
2022-10-14 10:10:00,810.39,811.78,794.27,797.35,15260.0,810.39,811.78,794.27,797.35,15260.0
2022-10-14 10:15:00,798.76,800.0,797.01,799.01,4347.0,798.76,800.0,797.01,799.01,4347.0
2022-10-14 10:20:00,797.03,797.08,791.43,795.96,3757.0,797.03,797.08,791.43,795.96,3757.0
2022-10-14 10:25:00,796.15,802.68,794.57,800.11,1529.0,796.15,802.68,794.57,800.11,1529.0
2022-10-14 10:30:00,800.11,800.11,798.13,798.13,1323.0,800.11,800.11,798.13,798.13,1323.0
2022-10-14 10:35:00,798.69,801.82,795.01,796.16,2812.0,798.69,801.82,795.01,796.16,2812.0
2022-10-14 10:40:00,797.37,798.54,790.89,790.89,1474.0,797.37,798.54,790.89,790.89,1474.0
2022-10-14 10:45:00,789.03,792.61,785.86,792.02,1190.0,789.03,792.61,785.86,792.02,1190.0
2022-10-14 10:50:00,789.73,793.12,789.0,792.01,2693.0,789.73,793.12,789.0,792.01,2693.0
2022-10-14 10:55:00,792.0,793.57,787.91,790.28,8942.0,792.0,793.57,787.91,790.28,8942.0
2022-10-14 11:00:00,793.46,795.18,790.3,793.81,4682.0,793.46,795.18,790.3,793.81,4682.0
2022-10-14 11:05:00,794.06,794.06,788.05,788.47,3917.0,794.06,794.06,788.05,788.47,3917.0
2022-10-14 11:10:00,789.11,789.11,784.0,784.0,1850.0,789.11,789.11,784.0,784.0,1850.0
2022-10-14 11:15:00,783.56,784.0,782.0,783.44,2956.0,783.56,784.0,782.0,783.44,2956.0
2022-10-14 11:20:00,782.91,787.05,782.91,787.05,2380.0,782.91,787.05,782.91,787.05,2380.0
2022-10-14 11:25:00,788.78,791.13,787.96,790.16,1497.0,788.78,791.13,787.96,790.16,1497.0
2022-10-14 11:30:00,789.95,790.35,786.87,786.87,3100.0,789.95,790.35,786.87,786.87,3100.0
2022-10-14 11:35:00,787.56,787.56,784.76,786.45,2507.0,787.56,787.56,784.76,786.45,2507.0
2022-10-14 11:40:00,786.21,786.24,780.92,780.92,2904.0,786.21,786.24,780.92,780.92,2904.0
2022-10-14 11:45:00,781.0,781.0,778.45,780.71,2448.0,781.0,781.0,778.45,780.71,2448.0
2022-10-14 11:50:00,780.92,780.92,777.31,778.72,3011.0,780.92,780.92,777.31,778.72,3011.0
2022-10-14 11:55:00,778.17,780.6,778.17,778.82,2561.0,778.17,780.6,778.17,778.82,2561.0
2022-10-14 12:00:00,780.62,780.73,779.21,780.31,2162.0,780.62,780.73,779.21,780.31,2162.0
2022-10-14 12:05:00,777.87,778.65,772.24,772.24,5524.0,777.87,778.65,772.24,772.24,5524.0
2022-10-14 12:10:00,773.27,774.2,771.11,771.63,2279.0,773.27,774.2,771.11,771.63,2279.0
2022-10-14 12:15:00,771.24,772.56,770.92,772.34,2309.0,771.24,772.56,770.92,772.34,2309.0
2022-10-14 12:20:00,772.09,774.06,772.09,774.0,1246.0,772.09,774.06,772.09,774.0,1246.0
2022-10-14 12:25:00,774.84,775.99,774.15,775.78,2770.0,774.84,775.99,774.15,775.78,2770.0
2022-10-14 12:30:00,776.78,778.68,775.23,775.23,4055.0,776.78,778.68,775.23,775.23,4055.0
2022-10-14 12:35:00,775.95,779.88,775.94,777.35,2203.0,775.95,779.88,775.94,777.35,2203.0
2022-10-14 12:40:00,777.05,780.59,777.04,778.84,1828.0,777.05,780.59,777.04,778.84,1828.0
2022-10-14 12:45:00,778.4,778.54,773.52,773.99,3280.0,778.4,778.54,773.52,773.99,3280.0
2022-10-14 12:50:00,772.65,775.27,771.31,775.08,1295.0,772.65,775.27,771.31,775.08,1295.0
2022-10-14 12:55:00,772.99,773.83,772.99,772.99,478.0,772.99,773.83,772.99,772.99,478.0
2022-10-14 13:00:00,772.05,775.01,772.05,774.12,1000.0,772.05,775.01,772.05,774.12,1000.0
2022-10-14 13:05:00,772.73,772.73,770.8,771.84,900.0,772.73,772.73,770.8,771.84,900.0
2022-10-14 13:10:00,771.42,772.58,769.15,770.15,6028.0,771.42,772.58,769.15,770.15,6028.0
2022-10-14 13:15:00,769.98,770.52,769.14,770.18,1821.0,769.98,770.52,769.14,770.18,1821.0
2022-10-14 13:20:00,769.08,770.75,768.46,770.75,800.0,769.08,770.75,768.46,770.75,800.0
2022-10-14 13:25:00,769.98,772.58,769.63,771.86,1200.0,769.98,772.58,769.63,771.86,1200.0
2022-10-14 13:30:00,772.64,774.68,771.64,774.08,2906.0,772.64,774.68,771.64,774.08,2906.0
2022-10-14 13:35:00,773.58,776.06,772.23,776.06,4318.0,773.58,776.06,772.23,776.06,4318.0
2022-10-14 13:40:00,776.78,778.02,772.9,772.9,2787.0,776.78,778.02,772.9,772.9,2787.0
2022-10-14 13:45:00,774.79,774.82,773.91,774.07,1633.0,774.79,774.82,773.91,774.07,1633.0
2022-10-14 13:50:00,774.09,774.09,770.94,773.89,4596.0,774.09,774.09,770.94,773.89,4596.0
2022-10-14 13:55:00,774.06,775.95,773.75,775.36,4540.0,774.06,775.95,773.75,775.36,4540.0
2022-10-14 14:00:00,775.0,775.0,771.49,772.04,1463.0,775.0,775.0,771.49,772.04,1463.0
2022-10-14 14:05:00,771.32,771.49,769.29,771.49,1015.0,771.32,771.49,769.29,771.49,1015.0
2022-10-14 14:10:00,771.49,771.49,771.49,771.49,0.0,771.49,771.49,771.49,771.49,0.0
2022-10-14 14:15:00,768.36,768.36,762.38,764.07,7277.0,768.36,768.36,762.38,764.07,7277.0
2022-10-14 14:20:00,764.0,766.76,764.0,766.09,4080.0,764.0,766.76,764.0,766.09,4080.0
2022-10-14 14:25:00,766.5,766.89,763.03,766.44,3160.0,766.5,766.89,763.03,766.44,3160.0
2022-10-14 14:30:00,766.24,769.12,766.24,767.92,3788.0,766.24,769.12,766.24,767.92,3788.0
2022-10-14 14:35:00,767.69,769.94,767.68,769.23,2509.0,767.69,769.94,767.68,769.23,2509.0
2022-10-14 14:40:00,768.99,769.99,766.49,769.99,3472.0,768.99,769.99,766.49,769.99,3472.0
2022-10-14 14:45:00,769.32,769.59,767.59,768.5,2486.0,769.32,769.59,767.59,768.5,2486.0
2022-10-14 14:50:00,768.11,769.0,767.63,767.63,1213.0,768.11,769.0,767.63,767.63,1213.0
2022-10-14 14:55:00,767.0,768.48,766.29,767.8,2651.0,767.0,768.48,766.29,767.8,2651.0
2022-10-14 15:00:00,768.89,769.98,767.16,767.17,7450.0,768.89,769.98,767.16,767.17,7450.0
2022-10-14 15:05:00,767.92,768.11,765.84,766.17,2116.0,767.92,768.11,765.84,766.17,2116.0
2022-10-14 15:10:00,767.35,767.35,764.72,764.98,1800.0,767.35,767.35,764.72,764.98,1800.0
2022-10-14 15:15:00,764.32,764.33,761.79,761.82,5626.0,764.32,764.33,761.79,761.82,5626.0
2022-10-14 15:20:00,761.87,762.62,758.88,759.8,17931.0,761.87,762.62,758.88,759.8,17931.0
2022-10-14 15:25:00,760.2,760.37,758.01,759.21,11568.0,760.2,760.37,758.01,759.21,11568.0
2022-10-14 15:30:00,759.22,760.46,757.81,760.46,5637.0,759.22,760.46,757.81,760.46,5637.0
2022-10-14 15:35:00,760.03,761.82,757.74,760.34,18099.0,760.03,761.82,757.74,760.34,18099.0
2022-10-14 15:40:00,760.02,760.62,758.33,759.15,5698.0,760.02,760.62,758.33,759.15,5698.0
2022-10-14 15:45:00,758.89,759.39,757.43,758.7,12603.0,758.89,759.39,757.43,758.7,12603.0
2022-10-14 15:50:00,759.32,760.99,757.93,758.94,13785.0,759.32,760.99,757.93,758.94,13785.0
2022-10-14 15:55:00,757.9,758.03,754.76,756.98,23476.0,757.9,758.03,754.76,756.98,23476.0
2022-10-17 09:30:00,793.77,817.95,793.77,812.88,40250.0,793.77,817.95,793.77,812.88,40250.0
2022-10-17 09:35:00,812.89,817.86,810.24,813.74,11027.0,812.89,817.86,810.24,813.74,11027.0
2022-10-17 09:40:00,813.74,825.0,813.43,818.9,20595.0,813.74,825.0,813.43,818.9,20595.0
2022-10-17 09:45:00,817.5,821.96,813.22,820.1,14511.0,817.5,821.96,813.22,820.1,14511.0
2022-10-17 09:50:00,822.0,834.95,822.0,834.87,22818.0,822.0,834.95,822.0,834.87,22818.0
2022-10-17 09:55:00,835.0,837.44,825.16,828.0,15832.0,835.0,837.44,825.16,828.0,15832.0
2022-10-17 10:00:00,830.03,837.22,827.62,836.26,9610.0,830.03,837.22,827.62,836.26,9610.0
2022-10-17 10:05:00,836.0,838.92,831.33,831.8,9982.0,836.0,838.92,831.33,831.8,9982.0
2022-10-17 10:10:00,833.21,840.52,832.81,838.91,10796.0,833.21,840.52,832.81,838.91,10796.0
2022-10-17 10:15:00,839.98,840.02,835.0,835.4,6046.0,839.98,840.02,835.0,835.4,6046.0
2022-10-17 10:20:00,836.21,839.9,832.8,833.56,5802.0,836.21,839.9,832.8,833.56,5802.0
2022-10-17 10:25:00,834.2,835.48,829.29,832.13,11093.0,834.2,835.48,829.29,832.13,11093.0
2022-10-17 10:30:00,832.85,836.99,829.51,830.28,7708.0,832.85,836.99,829.51,830.28,7708.0
2022-10-17 10:35:00,831.16,837.77,830.43,836.74,5631.0,831.16,837.77,830.43,836.74,5631.0
2022-10-17 10:40:00,836.58,839.26,834.82,837.93,4700.0,836.58,839.26,834.82,837.93,4700.0
2022-10-17 10:45:00,838.44,838.44,833.62,836.61,3050.0,838.44,838.44,833.62,836.61,3050.0
2022-10-17 10:50:00,834.72,837.49,831.82,834.58,11486.0,834.72,837.49,831.82,834.58,11486.0
2022-10-17 10:55:00,835.25,836.78,833.44,835.62,6399.0,835.25,836.78,833.44,835.62,6399.0
2022-10-17 11:00:00,837.12,842.22,836.86,840.69,8664.0,837.12,842.22,836.86,840.69,8664.0
2022-10-17 11:05:00,840.7,842.81,836.09,836.11,8338.0,840.7,842.81,836.09,836.11,8338.0
2022-10-17 11:10:00,837.81,841.75,837.81,840.27,2900.0,837.81,841.75,837.81,840.27,2900.0
2022-10-17 11:15:00,841.1,841.1,838.6,840.0,7125.0,841.1,841.1,838.6,840.0,7125.0
2022-10-17 11:20:00,840.99,847.61,840.99,846.35,7681.0,840.99,847.61,840.99,846.35,7681.0
2022-10-17 11:25:00,846.7,848.98,845.83,847.0,5964.0,846.7,848.98,845.83,847.0,5964.0
2022-10-17 11:30:00,846.45,848.89,844.89,847.27,4525.0,846.45,848.89,844.89,847.27,4525.0
2022-10-17 11:35:00,848.02,848.75,845.9,847.83,3566.0,848.02,848.75,845.9,847.83,3566.0
2022-10-17 11:40:00,848.75,851.85,848.01,848.32,10111.0,848.75,851.85,848.01,848.32,10111.0
2022-10-17 11:45:00,849.56,852.56,849.27,852.56,4436.0,849.56,852.56,849.27,852.56,4436.0
2022-10-17 11:50:00,852.24,853.73,850.13,853.12,5965.0,852.24,853.73,850.13,853.12,5965.0
2022-10-17 11:55:00,852.05,852.65,848.0,849.14,4750.0,852.05,852.65,848.0,849.14,4750.0
2022-10-17 12:00:00,848.67,849.52,845.96,847.78,8270.0,848.67,849.52,845.96,847.78,8270.0
2022-10-17 12:05:00,847.75,852.7,847.75,852.7,4028.0,847.75,852.7,847.75,852.7,4028.0
2022-10-17 12:10:00,852.48,852.7,847.04,849.56,1400.0,852.48,852.7,847.04,849.56,1400.0
2022-10-17 12:15:00,849.11,849.2,847.81,849.2,775.0,849.11,849.2,847.81,849.2,775.0
2022-10-17 12:20:00,848.12,850.0,848.05,848.91,2402.0,848.12,850.0,848.05,848.91,2402.0
2022-10-17 12:25:00,848.39,850.94,847.99,849.72,3435.0,848.39,850.94,847.99,849.72,3435.0
2022-10-17 12:30:00,849.99,849.99,848.14,849.18,1938.0,849.99,849.99,848.14,849.18,1938.0
2022-10-17 12:35:00,849.91,850.0,846.27,849.02,6208.0,849.91,850.0,846.27,849.02,6208.0
2022-10-17 12:40:00,848.66,849.9,846.28,846.28,3042.0,848.66,849.9,846.28,846.28,3042.0
2022-10-17 12:45:00,846.21,848.06,844.82,847.74,1100.0,846.21,848.06,844.82,847.74,1100.0
2022-10-17 12:50:00,848.65,849.13,848.39,848.59,860.0,848.65,849.13,848.39,848.59,860.0
2022-10-17 12:55:00,848.31,848.5,845.0,845.32,3763.0,848.31,848.5,845.0,845.32,3763.0
2022-10-17 13:00:00,844.98,846.25,842.1,843.78,3797.0,844.98,846.25,842.1,843.78,3797.0
2022-10-17 13:05:00,844.41,845.56,843.46,845.37,1845.0,844.41,845.56,843.46,845.37,1845.0
2022-10-17 13:10:00,845.16,846.17,845.05,845.62,1578.0,845.16,846.17,845.05,845.62,1578.0
2022-10-17 13:15:00,846.04,846.22,843.29,843.29,2697.0,846.04,846.22,843.29,843.29,2697.0
2022-10-17 13:20:00,844.48,845.2,843.25,843.25,1200.0,844.48,845.2,843.25,843.25,1200.0
2022-10-17 13:25:00,843.71,844.2,840.91,840.93,2727.0,843.71,844.2,840.91,840.93,2727.0
2022-10-17 13:30:00,841.5,843.44,840.55,843.44,2406.0,841.5,843.44,840.55,843.44,2406.0
2022-10-17 13:35:00,842.0,842.43,840.02,842.43,6070.0,842.0,842.43,840.02,842.43,6070.0
2022-10-17 13:40:00,843.45,845.64,843.16,844.29,1250.0,843.45,845.64,843.16,844.29,1250.0
2022-10-17 13:45:00,844.6,846.49,844.6,846.49,779.0,844.6,846.49,844.6,846.49,779.0
2022-10-17 13:50:00,845.9,846.58,845.67,846.58,700.0,845.9,846.58,845.67,846.58,700.0
2022-10-17 13:55:00,845.82,846.05,844.87,846.05,601.0,845.82,846.05,844.87,846.05,601.0
2022-10-17 14:00:00,845.64,847.42,845.12,846.54,2018.0,845.64,847.42,845.12,846.54,2018.0
2022-10-17 14:05:00,846.17,846.99,845.94,846.78,1020.0,846.17,846.99,845.94,846.78,1020.0
2022-10-17 14:10:00,847.15,848.06,846.01,846.02,1117.0,847.15,848.06,846.01,846.02,1117.0
2022-10-17 14:15:00,845.41,847.05,845.41,845.61,700.0,845.41,847.05,845.41,845.61,700.0
2022-10-17 14:20:00,845.99,846.57,845.07,845.08,2966.0,845.99,846.57,845.07,845.08,2966.0
2022-10-17 14:25:00,844.48,845.28,844.47,844.92,900.0,844.48,845.28,844.47,844.92,900.0
2022-10-17 14:30:00,846.13,846.23,843.74,844.82,5348.0,846.13,846.23,843.74,844.82,5348.0
2022-10-17 14:35:00,845.0,846.37,844.63,844.89,3600.0,845.0,846.37,844.63,844.89,3600.0
2022-10-17 14:40:00,846.06,846.81,845.54,846.81,1445.0,846.06,846.81,845.54,846.81,1445.0
2022-10-17 14:45:00,846.22,846.53,845.22,845.87,1850.0,846.22,846.53,845.22,845.87,1850.0
2022-10-17 14:50:00,845.41,846.6,843.24,845.07,3739.0,845.41,846.6,843.24,845.07,3739.0
2022-10-17 14:55:00,844.73,844.73,842.88,843.23,6507.0,844.73,844.73,842.88,843.23,6507.0
2022-10-17 15:00:00,842.87,842.87,838.0,839.99,14438.0,842.87,842.87,838.0,839.99,14438.0
2022-10-17 15:05:00,840.02,841.11,837.2,839.17,14376.0,840.02,841.11,837.2,839.17,14376.0
2022-10-17 15:10:00,839.29,843.12,839.18,842.96,12338.0,839.29,843.12,839.18,842.96,12338.0
2022-10-17 15:15:00,842.68,845.0,842.68,842.92,12057.0,842.68,845.0,842.68,842.92,12057.0
2022-10-17 15:20:00,842.9,846.06,842.02,846.06,12834.0,842.9,846.06,842.02,846.06,12834.0
2022-10-17 15:25:00,845.31,847.24,843.46,846.35,10916.0,845.31,847.24,843.46,846.35,10916.0
2022-10-17 15:30:00,846.44,846.93,845.04,846.28,9072.0,846.44,846.93,845.04,846.28,9072.0
2022-10-17 15:35:00,845.5,846.97,844.0,845.64,8254.0,845.5,846.97,844.0,845.64,8254.0
2022-10-17 15:40:00,845.37,848.52,844.53,848.12,10234.0,845.37,848.52,844.53,848.12,10234.0
2022-10-17 15:45:00,847.65,852.82,847.53,847.59,26734.0,847.65,852.82,847.53,847.59,26734.0
2022-10-17 15:50:00,848.81,852.07,847.38,850.55,26696.0,848.81,852.07,847.38,850.55,26696.0
2022-10-17 15:55:00,850.97,851.11,847.53,850.65,44613.0,850.97,851.11,847.53,850.65,44613.0
2022-10-18 09:30:00,901.5,911.52,897.01,900.7,42060.0,901.5,911.52,897.01,900.7,42060.0
2022-10-18 09:35:00,901.76,908.8,897.16,901.66,23459.0,901.76,908.8,897.16,901.66,23459.0
2022-10-18 09:40:00,898.94,902.34,889.07,890.67,12473.0,898.94,902.34,889.07,890.67,12473.0
2022-10-18 09:45:00,890.58,891.88,882.02,891.88,9288.0,890.58,891.88,882.02,891.88,9288.0
2022-10-18 09:50:00,891.03,891.87,871.77,871.77,11764.0,891.03,891.87,871.77,871.77,11764.0
2022-10-18 09:55:00,871.98,875.59,868.83,871.71,9274.0,871.98,875.59,868.83,871.71,9274.0
2022-10-18 10:00:00,874.27,880.72,872.0,872.4,10995.0,874.27,880.72,872.0,872.4,10995.0
2022-10-18 10:05:00,875.41,877.86,867.87,876.98,12292.0,875.41,877.86,867.87,876.98,12292.0
2022-10-18 10:10:00,876.34,879.57,876.32,879.57,3676.0,876.34,879.57,876.32,879.57,3676.0
2022-10-18 10:15:00,879.76,880.6,871.85,876.32,8468.0,879.76,880.6,871.85,876.32,8468.0
2022-10-18 10:20:00,875.01,876.06,871.55,872.0,4992.0,875.01,876.06,871.55,872.0,4992.0
2022-10-18 10:25:00,872.0,875.18,866.47,866.74,9847.0,872.0,875.18,866.47,866.74,9847.0
2022-10-18 10:30:00,865.28,865.73,861.31,865.11,10018.0,865.28,865.73,861.31,865.11,10018.0
2022-10-18 10:35:00,865.49,865.49,856.86,859.0,5740.0,865.49,865.49,856.86,859.0,5740.0
2022-10-18 10:40:00,858.92,864.3,857.78,864.19,4258.0,858.92,864.3,857.78,864.19,4258.0
2022-10-18 10:45:00,864.0,871.84,863.55,870.94,6372.0,864.0,871.84,863.55,870.94,6372.0
2022-10-18 10:50:00,867.41,867.51,863.05,864.49,4616.0,867.41,867.51,863.05,864.49,4616.0
2022-10-18 10:55:00,863.99,863.99,860.85,862.91,4144.0,863.99,863.99,860.85,862.91,4144.0
2022-10-18 11:00:00,862.89,866.86,861.44,863.84,4990.0,862.89,866.86,861.44,863.84,4990.0
2022-10-18 11:05:00,865.17,866.66,857.0,858.14,5345.0,865.17,866.66,857.0,858.14,5345.0
2022-10-18 11:10:00,861.12,861.12,854.03,855.29,4603.0,861.12,861.12,854.03,855.29,4603.0
2022-10-18 11:15:00,857.36,857.39,853.79,854.54,3197.0,857.36,857.39,853.79,854.54,3197.0
2022-10-18 11:20:00,853.43,853.91,849.01,849.01,4644.0,853.43,853.91,849.01,849.01,4644.0
2022-10-18 11:25:00,848.52,849.42,847.18,849.42,4059.0,848.52,849.42,847.18,849.42,4059.0
2022-10-18 11:30:00,848.1,851.22,848.06,851.1,3418.0,848.1,851.22,848.06,851.1,3418.0
2022-10-18 11:35:00,851.3,851.3,844.24,845.0,4890.0,851.3,851.3,844.24,845.0,4890.0
2022-10-18 11:40:00,845.42,847.67,841.87,847.67,3679.0,845.42,847.67,841.87,847.67,3679.0
2022-10-18 11:45:00,849.05,853.58,849.03,853.58,4273.0,849.05,853.58,849.03,853.58,4273.0
2022-10-18 11:50:00,853.1,855.33,852.9,855.33,2776.0,853.1,855.33,852.9,855.33,2776.0
2022-10-18 11:55:00,853.28,853.95,850.0,853.26,4926.0,853.28,853.95,850.0,853.26,4926.0
2022-10-18 12:00:00,853.69,853.69,850.67,851.11,1600.0,853.69,853.69,850.67,851.11,1600.0
2022-10-18 12:05:00,850.13,854.49,846.39,852.84,4757.0,850.13,854.49,846.39,852.84,4757.0
2022-10-18 12:10:00,853.98,856.28,853.93,855.31,3725.0,853.98,856.28,853.93,855.31,3725.0
2022-10-18 12:15:00,855.04,855.04,854.38,854.38,200.0,855.04,855.04,854.38,854.38,200.0
2022-10-18 12:20:00,856.49,856.49,854.47,855.0,547.0,856.49,856.49,854.47,855.0,547.0
2022-10-18 12:25:00,853.69,854.16,850.46,854.16,1201.0,853.69,854.16,850.46,854.16,1201.0
2022-10-18 12:30:00,852.83,855.02,851.6,855.02,400.0,852.83,855.02,851.6,855.02,400.0
2022-10-18 12:35:00,855.87,860.91,855.87,859.13,5248.0,855.87,860.91,855.87,859.13,5248.0
2022-10-18 12:40:00,859.01,859.86,856.29,856.29,1469.0,859.01,859.86,856.29,856.29,1469.0
2022-10-18 12:45:00,855.79,855.79,853.16,854.62,2854.0,855.79,855.79,853.16,854.62,2854.0
2022-10-18 12:50:00,854.83,855.17,853.25,853.45,2261.0,854.83,855.17,853.25,853.45,2261.0
2022-10-18 12:55:00,853.78,853.78,851.06,851.06,810.0,853.78,853.78,851.06,851.06,810.0
2022-10-18 13:00:00,851.98,851.98,846.24,846.24,1305.0,851.98,851.98,846.24,846.24,1305.0
2022-10-18 13:05:00,846.12,850.0,846.11,849.0,1947.0,846.12,850.0,846.11,849.0,1947.0
2022-10-18 13:10:00,847.45,851.22,847.45,851.22,880.0,847.45,851.22,847.45,851.22,880.0
2022-10-18 13:15:00,849.89,850.19,848.65,848.65,957.0,849.89,850.19,848.65,848.65,957.0
2022-10-18 13:20:00,849.04,850.0,847.7,849.52,1129.0,849.04,850.0,847.7,849.52,1129.0
2022-10-18 13:25:00,850.15,852.0,850.15,851.46,450.0,850.15,852.0,850.15,851.46,450.0
2022-10-18 13:30:00,851.09,852.8,851.02,852.73,500.0,851.09,852.8,851.02,852.73,500.0
2022-10-18 13:35:00,853.34,853.77,850.3,850.8,1768.0,853.34,853.77,850.3,850.8,1768.0
2022-10-18 13:40:00,851.7,854.06,851.02,854.06,1647.0,851.7,854.06,851.02,854.06,1647.0
2022-10-18 13:45:00,851.98,853.15,850.63,853.15,605.0,851.98,853.15,850.63,853.15,605.0
2022-10-18 13:50:00,853.12,855.79,852.55,855.52,3658.0,853.12,855.79,852.55,855.52,3658.0
2022-10-18 13:55:00,855.72,856.72,853.54,854.62,2151.0,855.72,856.72,853.54,854.62,2151.0
2022-10-18 14:00:00,854.4,854.4,851.83,851.84,739.0,854.4,854.4,851.83,851.84,739.0
2022-10-18 14:05:00,852.0,854.88,851.92,853.37,3463.0,852.0,854.88,851.92,853.37,3463.0
2022-10-18 14:10:00,853.37,854.24,853.37,854.15,1400.0,853.37,854.24,853.37,854.15,1400.0
2022-10-18 14:15:00,853.68,855.51,853.68,854.12,1668.0,853.68,855.51,853.68,854.12,1668.0
2022-10-18 14:20:00,853.84,856.33,853.83,856.33,1894.0,853.84,856.33,853.83,856.33,1894.0
2022-10-18 14:25:00,855.62,855.62,855.18,855.18,200.0,855.62,855.62,855.18,855.18,200.0
2022-10-18 14:30:00,855.32,855.84,854.53,854.53,600.0,855.32,855.84,854.53,854.53,600.0
2022-10-18 14:35:00,853.84,853.84,849.63,849.81,800.0,853.84,853.84,849.63,849.81,800.0
2022-10-18 14:40:00,848.39,848.4,845.17,845.17,2169.0,848.39,848.4,845.17,845.17,2169.0
2022-10-18 14:45:00,846.96,846.96,843.34,846.74,2380.0,846.96,846.96,843.34,846.74,2380.0
2022-10-18 14:50:00,845.38,845.63,843.31,844.01,4783.0,845.38,845.63,843.31,844.01,4783.0
2022-10-18 14:55:00,845.6,847.09,844.5,847.09,3147.0,845.6,847.09,844.5,847.09,3147.0
2022-10-18 15:00:00,846.26,846.26,845.16,845.16,200.0,846.26,846.26,845.16,845.16,200.0
2022-10-18 15:05:00,845.42,848.42,845.42,846.78,1254.0,845.42,848.42,845.42,846.78,1254.0
2022-10-18 15:10:00,845.62,845.69,842.92,843.52,2146.0,845.62,845.69,842.92,843.52,2146.0
2022-10-18 15:15:00,843.02,846.18,842.65,846.18,1200.0,843.02,846.18,842.65,846.18,1200.0
2022-10-18 15:20:00,845.41,846.6,844.44,846.6,500.0,845.41,846.6,844.44,846.6,500.0
2022-10-18 15:25:00,847.15,850.0,847.15,850.0,4622.0,847.15,850.0,847.15,850.0,4622.0
2022-10-18 15:30:00,850.45,854.65,850.45,853.87,9610.0,850.45,854.65,850.45,853.87,9610.0
2022-10-18 15:35:00,853.47,853.47,847.96,848.98,5742.0,853.47,853.47,847.96,848.98,5742.0
2022-10-18 15:40:00,850.28,853.71,848.98,853.35,9293.0,850.28,853.71,848.98,853.35,9293.0
2022-10-18 15:45:00,853.5,853.5,850.97,852.31,5792.0,853.5,853.5,850.97,852.31,5792.0
2022-10-18 15:50:00,853.21,853.21,850.96,851.24,3517.0,853.21,853.21,850.96,851.24,3517.0
2022-10-18 15:55:00,851.37,854.33,850.31,853.43,13535.0,851.37,854.33,850.31,853.43,13535.0
2022-10-19 09:30:00,834.38,837.03,813.33,833.4,18481.0,834.38,837.03,813.33,833.4,18481.0
2022-10-19 09:35:00,834.88,836.06,826.01,829.6,10073.0,834.88,836.06,826.01,829.6,10073.0
2022-10-19 09:40:00,828.8,828.8,818.01,821.0,8649.0,828.8,828.8,818.01,821.0,8649.0
2022-10-19 09:45:00,821.39,822.4,815.62,818.0,3684.0,821.39,822.4,815.62,818.0,3684.0
2022-10-19 09:50:00,818.0,825.79,817.45,823.01,5837.0,818.0,825.79,817.45,823.01,5837.0
2022-10-19 09:55:00,824.29,825.79,813.46,814.71,7175.0,824.29,825.79,813.46,814.71,7175.0
2022-10-19 10:00:00,813.46,822.59,812.73,821.74,9659.0,813.46,822.59,812.73,821.74,9659.0
2022-10-19 10:05:00,822.76,827.46,822.16,824.63,3397.0,822.76,827.46,822.16,824.63,3397.0
2022-10-19 10:10:00,825.21,825.64,815.66,822.71,3507.0,825.21,825.64,815.66,822.71,3507.0
2022-10-19 10:15:00,823.52,829.49,823.46,827.93,2900.0,823.52,829.49,823.46,827.93,2900.0
2022-10-19 10:20:00,826.26,835.8,826.26,834.86,6638.0,826.26,835.8,826.26,834.86,6638.0
2022-10-19 10:25:00,833.72,833.84,828.94,833.84,2771.0,833.72,833.84,828.94,833.84,2771.0
2022-10-19 10:30:00,834.32,834.32,828.87,830.16,2563.0,834.32,834.32,828.87,830.16,2563.0
2022-10-19 10:35:00,830.78,830.78,828.0,828.69,3296.0,830.78,830.78,828.0,828.69,3296.0
2022-10-19 10:40:00,829.0,829.0,822.54,822.54,491.0,829.0,829.0,822.54,822.54,491.0
2022-10-19 10:45:00,825.43,825.43,821.44,821.44,1000.0,825.43,825.43,821.44,821.44,1000.0
2022-10-19 10:50:00,821.77,823.22,817.0,817.54,4497.0,821.77,823.22,817.0,817.54,4497.0
2022-10-19 10:55:00,818.3,819.11,813.87,817.42,4160.0,818.3,819.11,813.87,817.42,4160.0
2022-10-19 11:00:00,818.51,819.71,815.1,817.0,1917.0,818.51,819.71,815.1,817.0,1917.0
2022-10-19 11:05:00,818.0,824.99,818.0,823.4,4001.0,818.0,824.99,818.0,823.4,4001.0
2022-10-19 11:10:00,823.65,825.17,820.51,822.18,2474.0,823.65,825.17,820.51,822.18,2474.0
2022-10-19 11:15:00,823.69,823.69,820.55,822.89,2170.0,823.69,823.69,820.55,822.89,2170.0
2022-10-19 11:20:00,822.68,822.68,821.82,821.82,548.0,822.68,822.68,821.82,821.82,548.0
2022-10-19 11:25:00,819.65,819.65,816.25,816.83,4625.0,819.65,819.65,816.25,816.83,4625.0
2022-10-19 11:30:00,817.81,821.55,816.93,819.84,2901.0,817.81,821.55,816.93,819.84,2901.0
2022-10-19 11:35:00,818.25,819.89,816.35,819.89,2499.0,818.25,819.89,816.35,819.89,2499.0
2022-10-19 11:40:00,819.96,819.96,816.69,817.28,2042.0,819.96,819.96,816.69,817.28,2042.0
2022-10-19 11:45:00,818.51,819.17,817.31,819.17,1587.0,818.51,819.17,817.31,819.17,1587.0
2022-10-19 11:50:00,819.51,820.39,818.33,819.24,1155.0,819.51,820.39,818.33,819.24,1155.0
2022-10-19 11:55:00,819.51,819.62,818.79,819.62,1100.0,819.51,819.62,818.79,819.62,1100.0
2022-10-19 12:00:00,818.3,818.52,816.61,818.12,3231.0,818.3,818.52,816.61,818.12,3231.0
2022-10-19 12:05:00,817.53,817.53,814.78,815.75,1078.0,817.53,817.53,814.78,815.75,1078.0
2022-10-19 12:10:00,814.2,814.47,812.56,813.26,1900.0,814.2,814.47,812.56,813.26,1900.0
2022-10-19 12:15:00,812.0,814.31,812.0,812.59,1400.0,812.0,814.31,812.0,812.59,1400.0
2022-10-19 12:20:00,814.59,814.6,812.5,813.5,650.0,814.59,814.6,812.5,813.5,650.0
2022-10-19 12:25:00,812.25,812.25,808.99,809.09,2000.0,812.25,812.25,808.99,809.09,2000.0
2022-10-19 12:30:00,808.82,814.0,808.8,812.0,3000.0,808.82,814.0,808.8,812.0,3000.0
2022-10-19 12:35:00,812.84,812.84,811.3,812.39,2514.0,812.84,812.84,811.3,812.39,2514.0
2022-10-19 12:40:00,812.13,812.21,809.83,810.0,3477.0,812.13,812.21,809.83,810.0,3477.0
2022-10-19 12:45:00,810.0,810.0,807.26,808.37,2824.0,810.0,810.0,807.26,808.37,2824.0
2022-10-19 12:50:00,808.33,810.58,808.32,809.68,825.0,808.33,810.58,808.32,809.68,825.0
2022-10-19 12:55:00,809.43,811.44,808.59,810.3,3400.0,809.43,811.44,808.59,810.3,3400.0
2022-10-19 13:00:00,810.07,810.19,802.02,803.03,4423.0,810.07,810.19,802.02,803.03,4423.0
2022-10-19 13:05:00,803.11,806.14,801.65,806.14,3060.0,803.11,806.14,801.65,806.14,3060.0
2022-10-19 13:10:00,806.95,809.06,806.19,806.71,2000.0,806.95,809.06,806.19,806.71,2000.0
2022-10-19 13:15:00,807.32,809.37,807.13,807.13,2150.0,807.32,809.37,807.13,807.13,2150.0
2022-10-19 13:20:00,808.0,808.86,807.45,807.5,3613.0,808.0,808.86,807.45,807.5,3613.0
2022-10-19 13:25:00,810.0,810.0,807.21,807.21,3906.0,810.0,810.0,807.21,807.21,3906.0
2022-10-19 13:30:00,807.6,809.35,807.0,808.98,11500.0,807.6,809.35,807.0,808.98,11500.0
2022-10-19 13:35:00,808.22,809.86,807.46,807.9,3586.0,808.22,809.86,807.46,807.9,3586.0
2022-10-19 13:40:00,807.64,808.8,807.63,808.25,797.0,807.64,808.8,807.63,808.25,797.0
2022-10-19 13:45:00,809.56,809.56,807.81,808.0,9504.0,809.56,809.56,807.81,808.0,9504.0
2022-10-19 13:50:00,808.5,809.24,807.03,808.4,5468.0,808.5,809.24,807.03,808.4,5468.0
2022-10-19 13:55:00,810.0,810.01,807.28,809.03,6819.0,810.0,810.01,807.28,809.03,6819.0
2022-10-19 14:00:00,809.71,812.85,808.58,812.18,4315.0,809.71,812.85,808.58,812.18,4315.0
2022-10-19 14:05:00,812.97,815.5,812.0,815.49,3004.0,812.97,815.5,812.0,815.49,3004.0
2022-10-19 14:10:00,815.57,815.57,813.45,813.69,4987.0,815.57,815.57,813.45,813.69,4987.0
2022-10-19 14:15:00,813.54,816.0,813.06,814.95,2716.0,813.54,816.0,813.06,814.95,2716.0
2022-10-19 14:20:00,813.04,814.45,811.86,814.45,3225.0,813.04,814.45,811.86,814.45,3225.0
2022-10-19 14:25:00,814.89,816.0,814.89,816.0,337.0,814.89,816.0,814.89,816.0,337.0
2022-10-19 14:30:00,815.6,817.0,815.59,816.54,1300.0,815.6,817.0,815.59,816.54,1300.0
2022-10-19 14:35:00,816.3,816.6,815.39,816.17,3215.0,816.3,816.6,815.39,816.17,3215.0
2022-10-19 14:40:00,817.13,817.5,815.81,815.81,880.0,817.13,817.5,815.81,815.81,880.0
2022-10-19 14:45:00,815.59,816.63,814.84,816.26,4634.0,815.59,816.63,814.84,816.26,4634.0
2022-10-19 14:50:00,816.36,816.36,816.06,816.2,1399.0,816.36,816.36,816.06,816.2,1399.0
2022-10-19 14:55:00,814.94,815.9,813.28,813.28,5715.0,814.94,815.9,813.28,813.28,5715.0
2022-10-19 15:00:00,812.45,814.76,812.45,813.31,2218.0,812.45,814.76,812.45,813.31,2218.0
2022-10-19 15:05:00,812.79,813.27,810.59,811.57,2900.0,812.79,813.27,810.59,811.57,2900.0
2022-10-19 15:10:00,814.12,815.16,813.33,814.9,6338.0,814.12,815.16,813.33,814.9,6338.0
2022-10-19 15:15:00,815.18,819.99,815.18,816.99,15909.0,815.18,819.99,815.18,816.99,15909.0
2022-10-19 15:20:00,817.52,817.99,814.53,814.53,6826.0,817.52,817.99,814.53,814.53,6826.0
2022-10-19 15:25:00,814.01,814.51,810.88,812.37,10268.0,814.01,814.51,810.88,812.37,10268.0
2022-10-19 15:30:00,812.77,812.77,811.62,811.89,1215.0,812.77,812.77,811.62,811.89,1215.0
2022-10-19 15:35:00,811.75,812.88,811.57,812.56,1573.0,811.75,812.88,811.57,812.56,1573.0
2022-10-19 15:40:00,813.33,813.59,811.6,812.02,1172.0,813.33,813.59,811.6,812.02,1172.0
2022-10-19 15:45:00,811.87,813.64,811.7,813.53,3922.0,811.87,813.64,811.7,813.53,3922.0
2022-10-19 15:50:00,812.99,813.71,810.71,813.71,5283.0,812.99,813.71,810.71,813.71,5283.0
2022-10-19 15:55:00,813.19,816.46,811.86,816.07,17088.0,813.19,816.46,811.86,816.07,17088.0
2022-10-20 09:30:00,810.16,816.45,805.22,812.79,7080.0,810.16,816.45,805.22,812.79,7080.0
2022-10-20 09:35:00,812.8,812.99,806.08,806.52,3983.0,812.8,812.99,806.08,806.52,3983.0
2022-10-20 09:40:00,809.35,813.43,804.01,813.05,6077.0,809.35,813.43,804.01,813.05,6077.0
2022-10-20 09:45:00,815.55,817.43,810.02,811.44,4064.0,815.55,817.43,810.02,811.44,4064.0
2022-10-20 09:50:00,811.65,816.19,811.64,813.17,5400.0,811.65,816.19,811.64,813.17,5400.0
2022-10-20 09:55:00,811.01,813.17,807.01,807.4,6141.0,811.01,813.17,807.01,807.4,6141.0
2022-10-20 10:00:00,808.57,821.79,807.02,816.83,10875.0,808.57,821.79,807.02,816.83,10875.0
2022-10-20 10:05:00,817.83,824.8,817.55,824.14,3982.0,817.83,824.8,817.55,824.14,3982.0
2022-10-20 10:10:00,824.04,827.47,821.55,823.78,8464.0,824.04,827.47,821.55,823.78,8464.0
2022-10-20 10:15:00,823.77,833.65,823.77,832.53,4589.0,823.77,833.65,823.77,832.53,4589.0
2022-10-20 10:20:00,832.98,836.64,832.61,833.28,8835.0,832.98,836.64,832.61,833.28,8835.0
2022-10-20 10:25:00,832.8,835.0,830.13,835.0,6228.0,832.8,835.0,830.13,835.0,6228.0
2022-10-20 10:30:00,835.87,836.69,830.0,834.7,7014.0,835.87,836.69,830.0,834.7,7014.0
2022-10-20 10:35:00,834.57,840.0,833.56,839.86,4090.0,834.57,840.0,833.56,839.86,4090.0
2022-10-20 10:40:00,839.88,840.4,836.19,839.57,3700.0,839.88,840.4,836.19,839.57,3700.0
2022-10-20 10:45:00,839.8,841.0,838.65,839.5,5219.0,839.8,841.0,838.65,839.5,5219.0
2022-10-20 10:50:00,841.3,843.25,839.95,840.31,5319.0,841.3,843.25,839.95,840.31,5319.0
2022-10-20 10:55:00,841.12,842.3,839.68,841.32,1600.0,841.12,842.3,839.68,841.32,1600.0
2022-10-20 11:00:00,841.19,841.19,838.21,841.16,5760.0,841.19,841.19,838.21,841.16,5760.0
2022-10-20 11:05:00,840.77,843.26,839.59,843.26,2715.0,840.77,843.26,839.59,843.26,2715.0
2022-10-20 11:10:00,843.36,848.41,842.2,848.4,6605.0,843.36,848.41,842.2,848.4,6605.0
2022-10-20 11:15:00,848.34,848.5,846.86,847.18,8511.0,848.34,848.5,846.86,847.18,8511.0
2022-10-20 11:20:00,846.41,850.23,846.2,850.23,4810.0,846.41,850.23,846.2,850.23,4810.0
2022-10-20 11:25:00,850.16,852.27,842.04,842.68,5813.0,850.16,852.27,842.04,842.68,5813.0
2022-10-20 11:30:00,842.55,845.05,842.55,843.42,1574.0,842.55,845.05,842.55,843.42,1574.0
2022-10-20 11:35:00,844.61,847.59,844.6,845.3,2398.0,844.61,847.59,844.6,845.3,2398.0
2022-10-20 11:40:00,844.73,848.22,844.73,846.42,2274.0,844.73,848.22,844.73,846.42,2274.0
2022-10-20 11:45:00,846.15,846.15,844.05,845.63,1843.0,846.15,846.15,844.05,845.63,1843.0
2022-10-20 11:50:00,844.92,847.06,844.92,846.87,5691.0,844.92,847.06,844.92,846.87,5691.0
2022-10-20 11:55:00,847.14,847.58,840.0,840.57,4133.0,847.14,847.58,840.0,840.57,4133.0
2022-10-20 12:00:00,841.93,841.93,836.03,836.95,2867.0,841.93,841.93,836.03,836.95,2867.0
2022-10-20 12:05:00,837.49,837.78,834.03,834.48,2495.0,837.49,837.78,834.03,834.48,2495.0
2022-10-20 12:10:00,835.79,836.68,832.38,834.06,4710.0,835.79,836.68,832.38,834.06,4710.0
2022-10-20 12:15:00,833.04,836.94,833.04,836.69,1602.0,833.04,836.94,833.04,836.69,1602.0
2022-10-20 12:20:00,834.43,834.43,830.0,832.67,3548.0,834.43,834.43,830.0,832.67,3548.0
2022-10-20 12:25:00,832.16,832.49,831.24,831.25,1425.0,832.16,832.49,831.24,831.25,1425.0
2022-10-20 12:30:00,833.0,834.64,831.93,833.0,2451.0,833.0,834.64,831.93,833.0,2451.0
2022-10-20 12:35:00,832.86,834.44,832.33,834.44,1996.0,832.86,834.44,832.33,834.44,1996.0
2022-10-20 12:40:00,833.88,834.29,832.2,832.31,2400.0,833.88,834.29,832.2,832.31,2400.0
2022-10-20 12:45:00,832.29,832.3,829.0,829.99,3107.0,832.29,832.3,829.0,829.99,3107.0
2022-10-20 12:50:00,830.0,830.23,829.09,830.22,900.0,830.0,830.23,829.09,830.22,900.0
2022-10-20 12:55:00,830.12,830.83,829.75,830.0,3406.0,830.12,830.83,829.75,830.0,3406.0
2022-10-20 13:00:00,830.3,833.89,828.73,832.86,2854.0,830.3,833.89,828.73,832.86,2854.0
2022-10-20 13:05:00,831.9,833.41,826.08,828.11,2126.0,831.9,833.41,826.08,828.11,2126.0
2022-10-20 13:10:00,826.95,831.56,826.95,830.86,1086.0,826.95,831.56,826.95,830.86,1086.0
2022-10-20 13:15:00,828.61,828.65,828.59,828.65,800.0,828.61,828.65,828.59,828.65,800.0
2022-10-20 13:20:00,828.23,830.57,826.0,828.53,2968.0,828.23,830.57,826.0,828.53,2968.0
2022-10-20 13:25:00,830.0,831.82,830.0,830.64,1205.0,830.0,831.82,830.0,830.64,1205.0
2022-10-20 13:30:00,830.83,830.83,828.69,830.4,1496.0,830.83,830.83,828.69,830.4,1496.0
2022-10-20 13:35:00,829.76,830.09,827.53,827.54,1402.0,829.76,830.09,827.53,827.54,1402.0
2022-10-20 13:40:00,826.69,828.12,822.35,828.12,2964.0,826.69,828.12,822.35,828.12,2964.0
2022-10-20 13:45:00,827.74,827.74,820.77,820.77,4862.0,827.74,827.74,820.77,820.77,4862.0
2022-10-20 13:50:00,820.96,823.68,820.0,820.0,8809.0,820.96,823.68,820.0,820.0,8809.0
2022-10-20 13:55:00,822.16,822.33,820.17,821.4,2311.0,822.16,822.33,820.17,821.4,2311.0
2022-10-20 14:00:00,821.4,822.27,819.34,819.39,3066.0,821.4,822.27,819.34,819.39,3066.0
2022-10-20 14:05:00,819.65,820.73,816.43,817.7,2250.0,819.65,820.73,816.43,817.7,2250.0
2022-10-20 14:10:00,818.71,818.71,816.78,818.56,9211.0,818.71,818.71,816.78,818.56,9211.0
2022-10-20 14:15:00,818.25,820.93,817.84,819.97,3651.0,818.25,820.93,817.84,819.97,3651.0
2022-10-20 14:20:00,819.97,821.39,819.17,820.37,3355.0,819.97,821.39,819.17,820.37,3355.0
2022-10-20 14:25:00,819.02,819.29,817.63,818.8,1486.0,819.02,819.29,817.63,818.8,1486.0
2022-10-20 14:30:00,818.06,821.66,817.97,821.66,2013.0,818.06,821.66,817.97,821.66,2013.0
2022-10-20 14:35:00,820.36,820.85,820.02,820.46,1000.0,820.36,820.85,820.02,820.46,1000.0
2022-10-20 14:40:00,820.0,820.0,817.98,819.13,1976.0,820.0,820.0,817.98,819.13,1976.0
2022-10-20 14:45:00,818.38,819.89,818.13,819.89,1000.0,818.38,819.89,818.13,819.89,1000.0
2022-10-20 14:50:00,818.93,822.22,818.67,822.22,971.0,818.93,822.22,818.67,822.22,971.0
2022-10-20 14:55:00,823.0,824.16,822.31,823.77,3513.0,823.0,824.16,822.31,823.77,3513.0
2022-10-20 15:00:00,825.05,825.56,823.53,824.31,2000.0,825.05,825.56,823.53,824.31,2000.0
2022-10-20 15:05:00,823.02,828.07,823.02,827.02,10251.0,823.02,828.07,823.02,827.02,10251.0
2022-10-20 15:10:00,825.77,827.3,822.86,824.31,4798.0,825.77,827.3,822.86,824.31,4798.0
2022-10-20 15:15:00,823.92,823.92,821.38,823.79,2100.0,823.92,823.92,821.38,823.79,2100.0
2022-10-20 15:20:00,822.26,822.26,820.63,821.74,1465.0,822.26,822.26,820.63,821.74,1465.0
2022-10-20 15:25:00,820.15,822.03,819.97,822.03,1180.0,820.15,822.03,819.97,822.03,1180.0
2022-10-20 15:30:00,822.0,822.62,817.69,819.01,2987.0,822.0,822.62,817.69,819.01,2987.0
2022-10-20 15:35:00,818.85,821.36,817.85,819.27,5552.0,818.85,821.36,817.85,819.27,5552.0
2022-10-20 15:40:00,818.13,820.26,818.06,819.68,2000.0,818.13,820.26,818.06,819.68,2000.0
2022-10-20 15:45:00,818.76,819.35,817.82,819.35,2200.0,818.76,819.35,817.82,819.35,2200.0
2022-10-20 15:50:00,819.14,822.91,819.14,821.14,5582.0,819.14,822.91,819.14,821.14,5582.0
2022-10-20 15:55:00,821.72,822.22,820.01,820.23,22626.0,821.72,822.22,820.01,820.23,22626.0
2022-10-21 09:30:00,811.52,813.16,802.0,802.29,8681.0,811.52,813.16,802.0,802.29,8681.0
2022-10-21 09:35:00,802.77,807.68,800.01,805.01,7633.0,802.77,807.68,800.01,805.01,7633.0
2022-10-21 09:40:00,803.66,803.96,797.01,802.69,12479.0,803.66,803.96,797.01,802.69,12479.0
2022-10-21 09:45:00,804.0,808.35,799.01,800.0,9309.0,804.0,808.35,799.01,800.0,9309.0
2022-10-21 09:50:00,801.55,806.87,798.7,803.21,5766.0,801.55,806.87,798.7,803.21,5766.0
2022-10-21 09:55:00,803.37,808.52,800.77,806.88,6870.0,803.37,808.52,800.77,806.88,6870.0
2022-10-21 10:00:00,808.52,812.41,807.53,811.0,3425.0,808.52,812.41,807.53,811.0,3425.0
2022-10-21 10:05:00,811.22,820.92,811.22,815.21,9721.0,811.22,820.92,811.22,815.21,9721.0
2022-10-21 10:10:00,818.09,823.14,814.88,822.81,10601.0,818.09,823.14,814.88,822.81,10601.0
2022-10-21 10:15:00,821.95,825.0,817.95,819.88,6551.0,821.95,825.0,817.95,819.88,6551.0
2022-10-21 10:20:00,815.67,815.72,807.0,807.0,2299.0,815.67,815.72,807.0,807.0,2299.0
2022-10-21 10:25:00,808.37,810.49,807.0,807.72,3639.0,808.37,810.49,807.0,807.72,3639.0
2022-10-21 10:30:00,808.13,810.46,806.23,806.99,1600.0,808.13,810.46,806.23,806.99,1600.0
2022-10-21 10:35:00,805.52,806.06,801.53,804.65,2382.0,805.52,806.06,801.53,804.65,2382.0
2022-10-21 10:40:00,802.82,805.5,802.8,804.34,1370.0,802.82,805.5,802.8,804.34,1370.0
2022-10-21 10:45:00,802.96,808.79,802.96,808.69,3778.0,802.96,808.79,802.96,808.69,3778.0
2022-10-21 10:50:00,807.32,808.37,807.0,807.0,977.0,807.32,808.37,807.0,807.0,977.0
2022-10-21 10:55:00,805.87,806.98,801.04,804.52,2687.0,805.87,806.98,801.04,804.52,2687.0
2022-10-21 11:00:00,802.76,802.89,801.0,801.54,959.0,802.76,802.89,801.0,801.54,959.0
2022-10-21 11:05:00,803.59,805.5,803.0,803.79,2569.0,803.59,805.5,803.0,803.79,2569.0
2022-10-21 11:10:00,807.18,807.18,804.98,805.77,2637.0,807.18,807.18,804.98,805.77,2637.0
2022-10-21 11:15:00,805.19,807.59,804.14,806.72,2000.0,805.19,807.59,804.14,806.72,2000.0
2022-10-21 11:20:00,804.72,809.31,804.71,807.63,2900.0,804.72,809.31,804.71,807.63,2900.0
2022-10-21 11:25:00,807.67,814.69,807.67,813.76,3131.0,807.67,814.69,807.67,813.76,3131.0
2022-10-21 11:30:00,812.59,817.73,812.54,816.61,2055.0,812.59,817.73,812.54,816.61,2055.0
2022-10-21 11:35:00,814.6,814.6,813.75,813.78,384.0,814.6,814.6,813.75,813.78,384.0
2022-10-21 11:40:00,809.99,819.49,807.34,817.94,3002.0,809.99,819.49,807.34,817.94,3002.0
2022-10-21 11:45:00,818.48,819.47,816.92,818.66,1401.0,818.48,819.47,816.92,818.66,1401.0
2022-10-21 11:50:00,819.0,820.4,816.43,818.02,3185.0,819.0,820.4,816.43,818.02,3185.0
2022-10-21 11:55:00,818.75,820.59,817.83,819.87,1842.0,818.75,820.59,817.83,819.87,1842.0
2022-10-21 12:00:00,820.24,825.0,820.24,823.49,4019.0,820.24,825.0,820.24,823.49,4019.0
2022-10-21 12:05:00,822.74,823.38,821.36,822.03,1400.0,822.74,823.38,821.36,822.03,1400.0
2022-10-21 12:10:00,821.03,825.47,820.68,825.47,1881.0,821.03,825.47,820.68,825.47,1881.0
2022-10-21 12:15:00,821.53,821.53,821.52,821.53,200.0,821.53,821.53,821.52,821.53,200.0
2022-10-21 12:20:00,821.48,822.53,820.64,821.19,1000.0,821.48,822.53,820.64,821.19,1000.0
2022-10-21 12:25:00,823.73,823.73,820.65,820.65,900.0,823.73,823.73,820.65,820.65,900.0
2022-10-21 12:30:00,818.83,822.65,818.12,820.57,1739.0,818.83,822.65,818.12,820.57,1739.0
2022-10-21 12:35:00,821.63,823.37,817.57,818.84,2100.0,821.63,823.37,817.57,818.84,2100.0
2022-10-21 12:40:00,818.87,819.7,818.87,819.28,500.0,818.87,819.7,818.87,819.28,500.0
2022-10-21 12:45:00,821.95,825.04,821.53,824.3,900.0,821.95,825.04,821.53,824.3,900.0
2022-10-21 12:50:00,825.09,827.31,825.07,825.62,2224.0,825.09,827.31,825.07,825.62,2224.0
2022-10-21 12:55:00,822.91,826.51,822.27,826.26,2511.0,822.91,826.51,822.27,826.26,2511.0
2022-10-21 13:00:00,824.87,827.77,824.5,827.74,2032.0,824.87,827.77,824.5,827.74,2032.0
2022-10-21 13:05:00,827.6,827.66,826.01,826.01,1412.0,827.6,827.66,826.01,826.01,1412.0
2022-10-21 13:10:00,826.0,826.97,823.56,826.69,4725.0,826.0,826.97,823.56,826.69,4725.0
2022-10-21 13:15:00,825.82,827.0,824.19,827.0,2321.0,825.82,827.0,824.19,827.0,2321.0
2022-10-21 13:20:00,827.3,827.72,823.75,823.99,6158.0,827.3,827.72,823.75,823.99,6158.0
2022-10-21 13:25:00,823.44,826.53,823.44,825.55,2730.0,823.44,826.53,823.44,825.55,2730.0
2022-10-21 13:30:00,825.82,829.91,825.82,827.14,1874.0,825.82,829.91,825.82,827.14,1874.0
2022-10-21 13:35:00,828.19,828.51,827.22,828.51,900.0,828.19,828.51,827.22,828.51,900.0
2022-10-21 13:40:00,828.5,829.41,828.5,828.66,800.0,828.5,829.41,828.5,828.66,800.0
2022-10-21 13:45:00,828.25,831.48,828.25,831.48,2417.0,828.25,831.48,828.25,831.48,2417.0
2022-10-21 13:50:00,831.5,834.89,830.38,834.89,12939.0,831.5,834.89,830.38,834.89,12939.0
2022-10-21 13:55:00,833.98,835.67,833.56,835.14,5212.0,833.98,835.67,833.56,835.14,5212.0
2022-10-21 14:00:00,835.54,838.07,835.46,837.37,12083.0,835.54,838.07,835.46,837.37,12083.0
2022-10-21 14:05:00,837.78,837.78,834.07,836.66,4165.0,837.78,837.78,834.07,836.66,4165.0
2022-10-21 14:10:00,836.37,836.98,834.84,834.84,2100.0,836.37,836.98,834.84,834.84,2100.0
2022-10-21 14:15:00,834.17,834.29,833.38,833.38,1000.0,834.17,834.29,833.38,833.38,1000.0
2022-10-21 14:20:00,834.06,834.81,833.54,833.65,1000.0,834.06,834.81,833.54,833.65,1000.0
2022-10-21 14:25:00,832.53,834.23,831.74,834.23,1629.0,832.53,834.23,831.74,834.23,1629.0
2022-10-21 14:30:00,834.22,836.44,834.22,835.78,3025.0,834.22,836.44,834.22,835.78,3025.0
2022-10-21 14:35:00,835.97,836.85,835.31,835.32,1900.0,835.97,836.85,835.31,835.32,1900.0
2022-10-21 14:40:00,836.78,837.54,836.0,837.12,2329.0,836.78,837.54,836.0,837.12,2329.0
2022-10-21 14:45:00,835.63,836.0,835.63,835.98,551.0,835.63,836.0,835.63,835.98,551.0
2022-10-21 14:50:00,835.48,836.0,835.32,835.32,814.0,835.48,836.0,835.32,835.32,814.0
2022-10-21 14:55:00,835.98,836.17,835.44,836.16,1260.0,835.98,836.17,835.44,836.16,1260.0
2022-10-21 15:00:00,835.5,838.02,835.25,837.99,1045.0,835.5,838.02,835.25,837.99,1045.0
2022-10-21 15:05:00,838.42,838.96,838.1,838.1,800.0,838.42,838.96,838.1,838.1,800.0
2022-10-21 15:10:00,838.82,840.99,837.78,840.99,1950.0,838.82,840.99,837.78,840.99,1950.0
2022-10-21 15:15:00,839.94,841.82,839.93,841.41,3266.0,839.94,841.82,839.93,841.41,3266.0
2022-10-21 15:20:00,840.81,841.42,839.81,841.42,1630.0,840.81,841.42,839.81,841.42,1630.0
2022-10-21 15:25:00,841.54,843.88,841.51,843.88,2073.0,841.54,843.88,841.51,843.88,2073.0
2022-10-21 15:30:00,843.17,844.89,842.68,843.22,4137.0,843.17,844.89,842.68,843.22,4137.0
2022-10-21 15:35:00,843.65,844.09,842.77,843.18,1914.0,843.65,844.09,842.77,843.18,1914.0
2022-10-21 15:40:00,843.38,846.5,843.16,845.93,3661.0,843.38,846.5,843.16,845.93,3661.0
2022-10-21 15:45:00,845.2,846.65,843.99,845.0,8605.0,845.2,846.65,843.99,845.0,8605.0
2022-10-21 15:50:00,845.78,847.78,842.74,846.82,8117.0,845.78,847.78,842.74,846.82,8117.0
2022-10-21 15:55:00,846.59,846.59,843.76,844.75,14879.0,846.59,846.59,843.76,844.75,14879.0
2022-10-24 09:30:00,838.74,839.21,816.2,818.8,18172.0,838.74,839.21,816.2,818.8,18172.0
2022-10-24 09:35:00,816.68,827.82,812.04,823.1,21680.0,816.68,827.82,812.04,823.1,21680.0
2022-10-24 09:40:00,819.54,821.5,810.0,814.61,7412.0,819.54,821.5,810.0,814.61,7412.0
2022-10-24 09:45:00,814.62,826.68,811.4,811.4,5576.0,814.62,826.68,811.4,811.4,5576.0
2022-10-24 09:50:00,811.28,815.35,807.37,813.83,7451.0,811.28,815.35,807.37,813.83,7451.0
2022-10-24 09:55:00,814.96,818.7,811.31,812.0,2973.0,814.96,818.7,811.31,812.0,2973.0
2022-10-24 10:00:00,810.29,812.05,800.22,801.28,9108.0,810.29,812.05,800.22,801.28,9108.0
2022-10-24 10:05:00,801.28,802.55,795.01,796.44,10333.0,801.28,802.55,795.01,796.44,10333.0
2022-10-24 10:10:00,794.67,799.98,794.66,798.8,4035.0,794.67,799.98,794.66,798.8,4035.0
2022-10-24 10:15:00,798.66,799.89,792.86,799.34,5361.0,798.66,799.89,792.86,799.34,5361.0
2022-10-24 10:20:00,798.49,798.98,792.93,794.3,6313.0,798.49,798.98,792.93,794.3,6313.0
2022-10-24 10:25:00,796.25,797.24,793.32,797.24,4342.0,796.25,797.24,793.32,797.24,4342.0
2022-10-24 10:30:00,796.11,798.89,792.45,797.6,4085.0,796.11,798.89,792.45,797.6,4085.0
2022-10-24 10:35:00,798.78,806.61,798.35,805.7,6044.0,798.78,806.61,798.35,805.7,6044.0
2022-10-24 10:40:00,804.33,804.55,799.33,803.29,4168.0,804.33,804.55,799.33,803.29,4168.0
2022-10-24 10:45:00,802.32,805.4,800.81,801.16,2871.0,802.32,805.4,800.81,801.16,2871.0
2022-10-24 10:50:00,804.36,809.56,802.31,806.1,4255.0,804.36,809.56,802.31,806.1,4255.0
2022-10-24 10:55:00,809.0,809.0,804.67,808.9,4428.0,809.0,809.0,804.67,808.9,4428.0
2022-10-24 11:00:00,810.0,810.83,807.64,807.64,4135.0,810.0,810.83,807.64,807.64,4135.0
2022-10-24 11:05:00,807.08,807.35,805.0,806.51,1325.0,807.08,807.35,805.0,806.51,1325.0
2022-10-24 11:10:00,805.46,812.14,805.46,812.14,6843.0,805.46,812.14,805.46,812.14,6843.0
2022-10-24 11:15:00,810.18,814.49,805.45,806.7,1900.0,810.18,814.49,805.45,806.7,1900.0
2022-10-24 11:20:00,808.38,812.64,806.89,810.71,3360.0,808.38,812.64,806.89,810.71,3360.0
2022-10-24 11:25:00,810.73,813.04,808.3,812.82,2797.0,810.73,813.04,808.3,812.82,2797.0
2022-10-24 11:30:00,812.06,813.55,812.0,812.35,1143.0,812.06,813.55,812.0,812.35,1143.0
2022-10-24 11:35:00,812.0,816.84,811.71,813.38,3900.0,812.0,816.84,811.71,813.38,3900.0
2022-10-24 11:40:00,813.53,814.57,811.49,811.49,1500.0,813.53,814.57,811.49,811.49,1500.0
2022-10-24 11:45:00,811.49,812.23,809.23,810.94,2716.0,811.49,812.23,809.23,810.94,2716.0
2022-10-24 11:50:00,812.13,816.65,812.13,816.65,3006.0,812.13,816.65,812.13,816.65,3006.0
2022-10-24 11:55:00,816.61,818.9,816.61,818.9,1326.0,816.61,818.9,816.61,818.9,1326.0
2022-10-24 12:00:00,818.29,818.53,814.01,814.01,1763.0,818.29,818.53,814.01,814.01,1763.0
2022-10-24 12:05:00,815.0,816.88,815.0,816.6,900.0,815.0,816.88,815.0,816.6,900.0
2022-10-24 12:10:00,816.8,817.48,816.74,817.48,473.0,816.8,817.48,816.74,817.48,473.0
2022-10-24 12:15:00,818.89,823.3,818.1,822.96,3080.0,818.89,823.3,818.1,822.96,3080.0
2022-10-24 12:20:00,823.0,823.0,820.04,821.75,1644.0,823.0,823.0,820.04,821.75,1644.0
2022-10-24 12:25:00,822.61,822.63,818.34,819.16,1500.0,822.61,822.63,818.34,819.16,1500.0
2022-10-24 12:30:00,819.16,819.66,817.33,817.33,2022.0,819.16,819.66,817.33,817.33,2022.0
2022-10-24 12:35:00,818.22,819.78,816.12,818.43,2792.0,818.22,819.78,816.12,818.43,2792.0
2022-10-24 12:40:00,816.81,818.22,816.0,816.2,598.0,816.81,818.22,816.0,816.2,598.0
2022-10-24 12:45:00,818.96,821.09,818.96,819.71,900.0,818.96,821.09,818.96,819.71,900.0
2022-10-24 12:50:00,819.7,822.92,819.33,820.0,2930.0,819.7,822.92,819.33,820.0,2930.0
2022-10-24 12:55:00,821.0,821.11,818.97,818.98,895.0,821.0,821.11,818.97,818.98,895.0
2022-10-24 13:00:00,817.82,819.27,816.71,819.27,600.0,817.82,819.27,816.71,819.27,600.0
2022-10-24 13:05:00,817.31,819.75,817.3,819.74,948.0,817.31,819.75,817.3,819.74,948.0
2022-10-24 13:10:00,819.88,819.88,815.64,816.2,1864.0,819.88,819.88,815.64,816.2,1864.0
2022-10-24 13:15:00,815.81,817.07,815.8,817.07,1750.0,815.81,817.07,815.8,817.07,1750.0
2022-10-24 13:20:00,814.46,814.76,812.94,813.5,600.0,814.46,814.76,812.94,813.5,600.0
2022-10-24 13:25:00,812.88,814.46,812.88,813.82,500.0,812.88,814.46,812.88,813.82,500.0
2022-10-24 13:30:00,810.4,810.4,809.52,809.52,600.0,810.4,810.4,809.52,809.52,600.0
2022-10-24 13:35:00,809.62,811.56,809.51,811.56,1804.0,809.62,811.56,809.51,811.56,1804.0
2022-10-24 13:40:00,811.19,812.11,811.01,811.37,1300.0,811.19,812.11,811.01,811.37,1300.0
2022-10-24 13:45:00,812.74,812.74,811.4,812.48,1200.0,812.74,812.74,811.4,812.48,1200.0
2022-10-24 13:50:00,812.24,812.24,811.67,811.67,200.0,812.24,812.24,811.67,811.67,200.0
2022-10-24 13:55:00,811.67,811.67,811.67,811.67,0.0,811.67,811.67,811.67,811.67,0.0
2022-10-24 14:00:00,812.1,813.32,812.09,813.32,300.0,812.1,813.32,812.09,813.32,300.0
2022-10-24 14:05:00,813.34,815.8,813.34,814.4,618.0,813.34,815.8,813.34,814.4,618.0
2022-10-24 14:10:00,814.0,814.1,813.51,814.1,888.0,814.0,814.1,813.51,814.1,888.0
2022-10-24 14:15:00,813.51,813.51,813.51,813.51,100.0,813.51,813.51,813.51,813.51,100.0
2022-10-24 14:20:00,813.08,814.15,812.79,813.5,1005.0,813.08,814.15,812.79,813.5,1005.0
2022-10-24 14:25:00,813.91,813.91,813.71,813.71,200.0,813.91,813.91,813.71,813.71,200.0
2022-10-24 14:30:00,812.65,812.82,811.62,812.61,1000.0,812.65,812.82,811.62,812.61,1000.0
2022-10-24 14:35:00,812.57,815.52,811.65,814.9,1715.0,812.57,815.52,811.65,814.9,1715.0
2022-10-24 14:40:00,815.0,817.99,814.12,817.15,3820.0,815.0,817.99,814.12,817.15,3820.0
2022-10-24 14:45:00,818.0,819.87,816.63,819.64,3300.0,818.0,819.87,816.63,819.64,3300.0
2022-10-24 14:50:00,820.19,823.55,818.73,822.34,6711.0,820.19,823.55,818.73,822.34,6711.0
2022-10-24 14:55:00,822.38,824.32,821.2,824.32,3884.0,822.38,824.32,821.2,824.32,3884.0
2022-10-24 15:00:00,824.49,826.01,824.31,824.82,4500.0,824.49,826.01,824.31,824.82,4500.0
2022-10-24 15:05:00,825.9,827.34,825.58,826.58,3049.0,825.9,827.34,825.58,826.58,3049.0
2022-10-24 15:10:00,826.14,826.85,825.08,825.92,1568.0,826.14,826.85,825.08,825.92,1568.0
2022-10-24 15:15:00,825.81,829.89,825.81,829.12,1934.0,825.81,829.89,825.81,829.12,1934.0
2022-10-24 15:20:00,829.07,829.12,825.96,827.78,1786.0,829.07,829.12,825.96,827.78,1786.0
2022-10-24 15:25:00,827.87,831.13,827.87,829.0,2463.0,827.87,831.13,827.87,829.0,2463.0
2022-10-24 15:30:00,829.05,830.33,827.92,829.57,1300.0,829.05,830.33,827.92,829.57,1300.0
2022-10-24 15:35:00,829.0,831.19,828.96,829.76,2324.0,829.0,831.19,828.96,829.76,2324.0
2022-10-24 15:40:00,829.34,830.24,828.36,828.36,3918.0,829.34,830.24,828.36,828.36,3918.0
2022-10-24 15:45:00,827.05,830.72,826.99,828.4,4426.0,827.05,830.72,826.99,828.4,4426.0
2022-10-24 15:50:00,827.99,829.99,824.01,824.46,6554.0,827.99,829.99,824.01,824.46,6554.0
2022-10-24 15:55:00,824.97,827.49,823.96,827.07,10742.0,824.97,827.49,823.96,827.07,10742.0
2022-10-25 09:30:00,832.38,845.0,832.38,841.47,11519.0,832.38,845.0,832.38,841.47,11519.0
2022-10-25 09:35:00,842.29,848.98,840.0,845.7,17594.0,842.29,848.98,840.0,845.7,17594.0
2022-10-25 09:40:00,843.15,857.88,840.98,857.76,6948.0,843.15,857.88,840.98,857.76,6948.0
2022-10-25 09:45:00,855.56,862.99,855.13,862.99,13206.0,855.56,862.99,855.13,862.99,13206.0
2022-10-25 09:50:00,861.48,874.01,858.0,872.75,26203.0,861.48,874.01,858.0,872.75,26203.0
2022-10-25 09:55:00,870.95,878.82,867.17,868.81,11072.0,870.95,878.82,867.17,868.81,11072.0
2022-10-25 10:00:00,869.49,872.55,863.87,867.47,13317.0,869.49,872.55,863.87,867.47,13317.0
2022-10-25 10:05:00,867.47,870.34,866.83,868.7,5224.0,867.47,870.34,866.83,868.7,5224.0
2022-10-25 10:10:00,869.76,869.76,864.84,867.84,2200.0,869.76,869.76,864.84,867.84,2200.0
2022-10-25 10:15:00,868.6,871.99,867.44,869.99,3705.0,868.6,871.99,867.44,869.99,3705.0
2022-10-25 10:20:00,869.89,871.39,865.65,868.38,3950.0,869.89,871.39,865.65,868.38,3950.0
2022-10-25 10:25:00,869.34,870.49,868.23,868.24,1812.0,869.34,870.49,868.23,868.24,1812.0
2022-10-25 10:30:00,867.65,867.9,864.2,866.81,4314.0,867.65,867.9,864.2,866.81,4314.0
2022-10-25 10:35:00,865.38,866.02,862.2,862.2,2860.0,865.38,866.02,862.2,862.2,2860.0
2022-10-25 10:40:00,860.3,863.8,859.78,862.0,2680.0,860.3,863.8,859.78,862.0,2680.0
2022-10-25 10:45:00,862.14,863.04,861.42,862.97,1580.0,862.14,863.04,861.42,862.97,1580.0
2022-10-25 10:50:00,862.0,863.61,861.73,863.61,2612.0,862.0,863.61,861.73,863.61,2612.0
2022-10-25 10:55:00,864.94,867.0,864.04,864.88,1600.0,864.94,867.0,864.04,864.88,1600.0
2022-10-25 11:00:00,863.08,864.25,861.66,863.14,1290.0,863.08,864.25,861.66,863.14,1290.0
2022-10-25 11:05:00,864.26,868.0,864.26,868.0,3578.0,864.26,868.0,864.26,868.0,3578.0
2022-10-25 11:10:00,867.49,868.07,864.26,864.66,2190.0,867.49,868.07,864.26,864.66,2190.0
2022-10-25 11:15:00,865.32,867.04,865.0,867.0,2800.0,865.32,867.04,865.0,867.0,2800.0
2022-10-25 11:20:00,866.56,869.24,866.41,869.24,2605.0,866.56,869.24,866.41,869.24,2605.0
2022-10-25 11:25:00,868.48,869.31,868.47,868.86,8857.0,868.48,869.31,868.47,868.86,8857.0
2022-10-25 11:30:00,869.73,870.43,867.55,870.23,4298.0,869.73,870.43,867.55,870.23,4298.0
2022-10-25 11:35:00,870.14,876.0,870.13,875.76,6829.0,870.14,876.0,870.13,875.76,6829.0
2022-10-25 11:40:00,874.34,875.54,872.34,875.54,1391.0,874.34,875.54,872.34,875.54,1391.0
2022-10-25 11:45:00,874.02,874.4,873.99,874.4,1743.0,874.02,874.4,873.99,874.4,1743.0
2022-10-25 11:50:00,873.37,873.78,873.37,873.78,584.0,873.37,873.78,873.37,873.78,584.0
2022-10-25 11:55:00,873.88,874.0,871.63,872.0,1245.0,873.88,874.0,871.63,872.0,1245.0
2022-10-25 12:00:00,872.34,872.54,870.08,870.09,1376.0,872.34,872.54,870.08,870.09,1376.0
2022-10-25 12:05:00,870.83,873.15,870.64,871.89,1400.0,870.83,873.15,870.64,871.89,1400.0
2022-10-25 12:10:00,871.99,873.16,870.98,873.16,1546.0,871.99,873.16,870.98,873.16,1546.0
2022-10-25 12:15:00,873.16,874.6,873.16,874.6,1450.0,873.16,874.6,873.16,874.6,1450.0
2022-10-25 12:20:00,874.6,874.6,873.03,873.29,1475.0,874.6,874.6,873.03,873.29,1475.0
2022-10-25 12:25:00,873.22,874.67,873.22,874.08,1424.0,873.22,874.67,873.22,874.08,1424.0
2022-10-25 12:30:00,873.24,874.06,870.67,871.12,1723.0,873.24,874.06,870.67,871.12,1723.0
2022-10-25 12:35:00,871.93,871.96,870.5,870.53,1623.0,871.93,871.96,870.5,870.53,1623.0
2022-10-25 12:40:00,869.61,869.61,867.27,867.98,2394.0,869.61,869.61,867.27,867.98,2394.0
2022-10-25 12:45:00,867.43,868.97,867.39,867.72,2779.0,867.43,868.97,867.39,867.72,2779.0
2022-10-25 12:50:00,867.71,868.0,867.52,867.99,1708.0,867.71,868.0,867.52,867.99,1708.0
2022-10-25 12:55:00,867.71,868.2,866.91,868.2,3321.0,867.71,868.2,866.91,868.2,3321.0
2022-10-25 13:00:00,868.74,872.5,867.88,867.88,5011.0,868.74,872.5,867.88,867.88,5011.0
2022-10-25 13:05:00,866.78,872.0,866.78,871.65,4335.0,866.78,872.0,866.78,871.65,4335.0
2022-10-25 13:10:00,870.75,871.98,868.0,868.16,3055.0,870.75,871.98,868.0,868.16,3055.0
2022-10-25 13:15:00,866.72,868.41,865.8,868.41,1223.0,866.72,868.41,865.8,868.41,1223.0
2022-10-25 13:20:00,867.51,869.0,867.51,869.0,784.0,867.51,869.0,867.51,869.0,784.0
2022-10-25 13:25:00,869.01,869.99,867.67,868.44,4578.0,869.01,869.99,867.67,868.44,4578.0
2022-10-25 13:30:00,868.15,871.11,868.11,871.11,1537.0,868.15,871.11,868.11,871.11,1537.0
2022-10-25 13:35:00,871.12,871.12,868.0,868.22,3377.0,871.12,871.12,868.0,868.22,3377.0
2022-10-25 13:40:00,868.15,869.09,867.89,869.09,762.0,868.15,869.09,867.89,869.09,762.0
2022-10-25 13:45:00,868.53,868.65,867.01,867.01,1232.0,868.53,868.65,867.01,867.01,1232.0
2022-10-25 13:50:00,867.0,868.44,866.9,867.84,1356.0,867.0,868.44,866.9,867.84,1356.0
2022-10-25 13:55:00,867.95,870.54,867.94,869.62,1783.0,867.95,870.54,867.94,869.62,1783.0
2022-10-25 14:00:00,868.51,870.94,868.1,870.94,3974.0,868.51,870.94,868.1,870.94,3974.0
2022-10-25 14:05:00,870.93,871.7,869.55,871.09,3117.0,870.93,871.7,869.55,871.09,3117.0
2022-10-25 14:10:00,870.36,870.36,869.3,870.08,1000.0,870.36,870.36,869.3,870.08,1000.0
2022-10-25 14:15:00,868.8,870.39,868.8,869.14,2187.0,868.8,870.39,868.8,869.14,2187.0
2022-10-25 14:20:00,869.39,869.64,868.58,869.63,800.0,869.39,869.64,868.58,869.63,800.0
2022-10-25 14:25:00,870.2,870.61,869.19,870.61,1000.0,870.2,870.61,869.19,870.61,1000.0
2022-10-25 14:30:00,870.4,870.88,870.0,870.46,2935.0,870.4,870.88,870.0,870.46,2935.0
2022-10-25 14:35:00,870.71,871.0,870.64,870.89,928.0,870.71,871.0,870.64,870.89,928.0
2022-10-25 14:40:00,870.55,871.12,868.43,868.73,2610.0,870.55,871.12,868.43,868.73,2610.0
2022-10-25 14:45:00,868.93,870.62,868.38,869.32,2320.0,868.93,870.62,868.38,869.32,2320.0
2022-10-25 14:50:00,869.69,869.81,869.08,869.81,700.0,869.69,869.81,869.08,869.81,700.0
2022-10-25 14:55:00,869.59,870.51,869.41,869.41,1400.0,869.59,870.51,869.41,869.41,1400.0
2022-10-25 15:00:00,869.74,870.85,869.32,870.85,1800.0,869.74,870.85,869.32,870.85,1800.0
2022-10-25 15:05:00,871.8,873.89,870.48,871.93,18206.0,871.8,873.89,870.48,871.93,18206.0
2022-10-25 15:10:00,871.93,871.93,868.48,868.63,9646.0,871.93,871.93,868.48,868.63,9646.0
2022-10-25 15:15:00,868.1,868.1,863.91,867.53,18646.0,868.1,868.1,863.91,867.53,18646.0
2022-10-25 15:20:00,867.25,867.88,865.15,865.83,2779.0,867.25,867.88,865.15,865.83,2779.0
2022-10-25 15:25:00,865.83,867.7,865.63,865.68,4608.0,865.83,867.7,865.63,865.68,4608.0
2022-10-25 15:30:00,865.44,868.58,865.19,867.76,3173.0,865.44,868.58,865.19,867.76,3173.0
2022-10-25 15:35:00,866.95,869.11,865.99,868.21,2300.0,866.95,869.11,865.99,868.21,2300.0
2022-10-25 15:40:00,867.7,868.92,867.52,868.38,4717.0,867.7,868.92,867.52,868.38,4717.0
2022-10-25 15:45:00,867.9,868.19,865.62,866.93,6781.0,867.9,868.19,865.62,866.93,6781.0
2022-10-25 15:50:00,866.44,866.58,863.39,863.39,7374.0,866.44,866.58,863.39,863.39,7374.0
2022-10-25 15:55:00,863.37,863.98,861.04,863.68,14635.0,863.37,863.98,861.04,863.68,14635.0
2022-10-26 09:30:00,855.6,855.6,838.02,840.96,17158.0,855.6,855.6,838.02,840.96,17158.0
2022-10-26 09:35:00,840.44,854.09,840.42,850.75,5956.0,840.44,854.09,840.42,850.75,5956.0
2022-10-26 09:40:00,850.72,859.0,847.52,859.0,5076.0,850.72,859.0,847.52,859.0,5076.0
2022-10-26 09:45:00,859.0,869.19,858.23,868.84,3253.0,859.0,869.19,858.23,868.84,3253.0
2022-10-26 09:50:00,866.15,870.99,856.78,856.78,4511.0,866.15,870.99,856.78,856.78,4511.0
2022-10-26 09:55:00,860.15,865.0,860.0,861.17,2248.0,860.15,865.0,860.0,861.17,2248.0
2022-10-26 10:00:00,860.0,874.27,860.0,872.0,7022.0,860.0,874.27,860.0,872.0,7022.0
2022-10-26 10:05:00,870.28,873.21,867.27,869.19,3868.0,870.28,873.21,867.27,869.19,3868.0
2022-10-26 10:10:00,866.0,867.98,860.36,867.0,1812.0,866.0,867.98,860.36,867.0,1812.0
2022-10-26 10:15:00,868.0,868.0,860.57,864.0,2300.0,868.0,868.0,860.57,864.0,2300.0
2022-10-26 10:20:00,862.19,865.0,861.44,865.0,1791.0,862.19,865.0,861.44,865.0,1791.0
2022-10-26 10:25:00,863.9,869.86,863.9,869.37,4152.0,863.9,869.86,863.9,869.37,4152.0
2022-10-26 10:30:00,867.72,871.51,867.31,871.51,2358.0,867.72,871.51,867.31,871.51,2358.0
2022-10-26 10:35:00,870.71,876.09,870.7,874.58,2659.0,870.71,876.09,870.7,874.58,2659.0
2022-10-26 10:40:00,875.39,876.55,873.72,875.4,2500.0,875.39,876.55,873.72,875.4,2500.0
2022-10-26 10:45:00,877.52,878.91,875.77,876.07,5209.0,877.52,878.91,875.77,876.07,5209.0
2022-10-26 10:50:00,876.07,877.28,871.75,874.12,2430.0,876.07,877.28,871.75,874.12,2430.0
2022-10-26 10:55:00,871.74,871.75,866.72,867.32,1811.0,871.74,871.75,866.72,867.32,1811.0
2022-10-26 11:00:00,867.35,874.78,867.35,872.31,7363.0,867.35,874.78,867.35,872.31,7363.0
2022-10-26 11:05:00,869.47,875.01,869.36,873.6,5202.0,869.47,875.01,869.36,873.6,5202.0
2022-10-26 11:10:00,872.97,879.68,870.47,879.68,8021.0,872.97,879.68,870.47,879.68,8021.0
2022-10-26 11:15:00,879.55,880.19,874.12,876.97,12871.0,879.55,880.19,874.12,876.97,12871.0
2022-10-26 11:20:00,876.49,877.33,874.56,876.68,950.0,876.49,877.33,874.56,876.68,950.0
2022-10-26 11:25:00,875.02,878.97,874.99,878.0,4505.0,875.02,878.97,874.99,878.0,4505.0
2022-10-26 11:30:00,877.13,880.67,877.13,878.97,2992.0,877.13,880.67,877.13,878.97,2992.0
2022-10-26 11:35:00,879.5,880.07,875.0,879.29,3452.0,879.5,880.07,875.0,879.29,3452.0
2022-10-26 11:40:00,877.93,878.04,876.12,876.47,1400.0,877.93,878.04,876.12,876.47,1400.0
2022-10-26 11:45:00,874.86,875.03,871.12,871.12,400.0,874.86,875.03,871.12,871.12,400.0
2022-10-26 11:50:00,871.42,873.1,871.42,871.64,800.0,871.42,873.1,871.42,871.64,800.0
2022-10-26 11:55:00,871.14,872.47,870.88,871.26,503.0,871.14,872.47,870.88,871.26,503.0
2022-10-26 12:00:00,872.92,873.56,871.66,871.66,1749.0,872.92,873.56,871.66,871.66,1749.0
2022-10-26 12:05:00,870.58,872.38,869.0,869.44,2000.0,870.58,872.38,869.0,869.44,2000.0
2022-10-26 12:10:00,868.6,868.6,868.5,868.5,200.0,868.6,868.6,868.5,868.5,200.0
2022-10-26 12:15:00,868.91,868.91,865.97,866.05,837.0,868.91,868.91,865.97,866.05,837.0
2022-10-26 12:20:00,865.5,865.5,865.49,865.5,100.0,865.5,865.5,865.49,865.5,100.0
2022-10-26 12:25:00,863.54,863.54,861.48,862.3,1339.0,863.54,863.54,861.48,862.3,1339.0
2022-10-26 12:30:00,860.89,863.74,860.89,862.26,1100.0,860.89,863.74,860.89,862.26,1100.0
2022-10-26 12:35:00,861.47,861.5,859.47,859.47,828.0,861.47,861.5,859.47,859.47,828.0
2022-10-26 12:40:00,859.96,859.96,856.61,856.61,1538.0,859.96,859.96,856.61,856.61,1538.0
2022-10-26 12:45:00,856.75,856.75,854.05,854.99,2199.0,856.75,856.75,854.05,854.99,2199.0
2022-10-26 12:50:00,852.0,852.81,850.36,851.0,675.0,852.0,852.81,850.36,851.0,675.0
2022-10-26 12:55:00,850.0,850.0,846.0,847.13,2388.0,850.0,850.0,846.0,847.13,2388.0
2022-10-26 13:00:00,845.53,847.81,843.73,847.81,1201.0,845.53,847.81,843.73,847.81,1201.0
2022-10-26 13:05:00,846.29,848.51,844.74,845.64,1006.0,846.29,848.51,844.74,845.64,1006.0
2022-10-26 13:10:00,846.22,846.22,840.82,840.83,1495.0,846.22,846.22,840.82,840.83,1495.0
2022-10-26 13:15:00,844.48,847.15,843.27,845.49,7600.0,844.48,847.15,843.27,845.49,7600.0
2022-10-26 13:20:00,845.89,845.89,839.0,840.01,3357.0,845.89,845.89,839.0,840.01,3357.0
2022-10-26 13:25:00,840.0,840.81,839.14,839.14,849.0,840.0,840.81,839.14,839.14,849.0
2022-10-26 13:30:00,839.14,839.98,836.95,839.98,1475.0,839.14,839.98,836.95,839.98,1475.0
2022-10-26 13:35:00,838.8,841.69,838.2,838.2,2788.0,838.8,841.69,838.2,838.2,2788.0
2022-10-26 13:40:00,840.97,843.21,840.48,842.08,1027.0,840.97,843.21,840.48,842.08,1027.0
2022-10-26 13:45:00,843.11,845.55,843.1,843.83,2700.0,843.11,845.55,843.1,843.83,2700.0
2022-10-26 13:50:00,843.97,847.6,843.97,845.64,1715.0,843.97,847.6,843.97,845.64,1715.0
2022-10-26 13:55:00,845.0,847.75,845.0,847.51,798.0,845.0,847.75,845.0,847.51,798.0
2022-10-26 14:00:00,847.0,847.55,846.07,846.08,2200.0,847.0,847.55,846.07,846.08,2200.0
2022-10-26 14:05:00,848.1,849.6,848.1,849.6,900.0,848.1,849.6,848.1,849.6,900.0
2022-10-26 14:10:00,849.65,849.79,847.25,847.25,616.0,849.65,849.79,847.25,847.25,616.0
2022-10-26 14:15:00,845.88,846.56,845.32,846.5,700.0,845.88,846.56,845.32,846.5,700.0
2022-10-26 14:20:00,847.0,848.25,846.49,846.84,3402.0,847.0,848.25,846.49,846.84,3402.0
2022-10-26 14:25:00,847.0,847.03,846.12,846.8,1485.0,847.0,847.03,846.12,846.8,1485.0
2022-10-26 14:30:00,847.0,847.0,844.54,845.78,1011.0,847.0,847.0,844.54,845.78,1011.0
2022-10-26 14:35:00,845.18,847.97,845.18,847.1,1100.0,845.18,847.97,845.18,847.1,1100.0
2022-10-26 14:40:00,844.07,844.07,840.83,841.46,800.0,844.07,844.07,840.83,841.46,800.0
2022-10-26 14:45:00,841.67,841.67,839.86,840.07,3184.0,841.67,841.67,839.86,840.07,3184.0
2022-10-26 14:50:00,841.08,841.94,840.45,841.9,900.0,841.08,841.94,840.45,841.9,900.0
2022-10-26 14:55:00,840.42,843.4,839.1,841.98,3805.0,840.42,843.4,839.1,841.98,3805.0
2022-10-26 15:00:00,839.34,840.28,838.0,838.0,928.0,839.34,840.28,838.0,838.0,928.0
2022-10-26 15:05:00,838.5,838.54,835.76,836.88,2349.0,838.5,838.54,835.76,836.88,2349.0
2022-10-26 15:10:00,835.94,838.02,835.41,836.02,5601.0,835.94,838.02,835.41,836.02,5601.0
2022-10-26 15:15:00,836.87,838.76,835.5,838.75,2126.0,836.87,838.76,835.5,838.75,2126.0
2022-10-26 15:20:00,841.21,841.21,835.62,836.0,5274.0,841.21,841.21,835.62,836.0,5274.0
2022-10-26 15:25:00,837.0,837.29,834.82,834.82,4988.0,837.0,837.29,834.82,834.82,4988.0
2022-10-26 15:30:00,836.55,837.38,836.55,836.87,782.0,836.55,837.38,836.55,836.87,782.0
2022-10-26 15:35:00,835.4,835.4,833.08,833.86,3450.0,835.4,835.4,833.08,833.86,3450.0
2022-10-26 15:40:00,834.33,837.5,834.33,836.88,6404.0,834.33,837.5,834.33,836.88,6404.0
2022-10-26 15:45:00,837.37,838.33,834.6,836.17,4828.0,837.37,838.33,834.6,836.17,4828.0
2022-10-26 15:50:00,835.2,835.52,830.0,835.14,11918.0,835.2,835.52,830.0,835.14,11918.0
2022-10-26 15:55:00,833.81,834.01,830.15,833.92,17890.0,833.81,834.01,830.15,833.92,17890.0
2022-10-27 09:30:00,836.95,848.04,834.65,836.36,10498.0,836.95,848.04,834.65,836.36,10498.0
2022-10-27 09:35:00,835.58,844.53,829.61,841.22,25514.0,835.58,844.53,829.61,841.22,25514.0
2022-10-27 09:40:00,844.03,854.36,841.93,853.38,40780.0,844.03,854.36,841.93,853.38,40780.0
2022-10-27 09:45:00,854.84,857.12,846.23,846.27,6529.0,854.84,857.12,846.23,846.27,6529.0
2022-10-27 09:50:00,842.92,844.11,837.31,840.49,7549.0,842.92,844.11,837.31,840.49,7549.0
2022-10-27 09:55:00,839.0,839.51,832.0,835.76,5636.0,839.0,839.51,832.0,835.76,5636.0
2022-10-27 10:00:00,832.29,841.0,832.24,840.3,2825.0,832.29,841.0,832.24,840.3,2825.0
2022-10-27 10:05:00,845.33,848.61,840.0,847.45,6984.0,845.33,848.61,840.0,847.45,6984.0
2022-10-27 10:10:00,846.07,852.29,842.53,850.9,6415.0,846.07,852.29,842.53,850.9,6415.0
2022-10-27 10:15:00,848.83,853.98,848.38,850.0,4760.0,848.83,853.98,848.38,850.0,4760.0
2022-10-27 10:20:00,851.75,856.41,850.0,852.25,9766.0,851.75,856.41,850.0,852.25,9766.0
2022-10-27 10:25:00,854.8,856.33,850.74,855.3,4433.0,854.8,856.33,850.74,855.3,4433.0
2022-10-27 10:30:00,855.28,858.39,855.01,855.01,6683.0,855.28,858.39,855.01,855.01,6683.0
2022-10-27 10:35:00,854.0,854.0,848.37,852.84,9314.0,854.0,854.0,848.37,852.84,9314.0
2022-10-27 10:40:00,853.4,853.4,846.81,848.08,1675.0,853.4,853.4,846.81,848.08,1675.0
2022-10-27 10:45:00,847.92,850.19,845.79,845.79,2621.0,847.92,850.19,845.79,845.79,2621.0
2022-10-27 10:50:00,848.14,855.0,848.14,854.79,2273.0,848.14,855.0,848.14,854.79,2273.0
2022-10-27 10:55:00,853.38,853.38,843.0,843.0,3619.0,853.38,853.38,843.0,843.0,3619.0
2022-10-27 11:00:00,842.0,846.44,840.05,845.23,3936.0,842.0,846.44,840.05,845.23,3936.0
2022-10-27 11:05:00,845.75,849.3,845.27,848.97,900.0,845.75,849.3,845.27,848.97,900.0
2022-10-27 11:10:00,850.0,851.53,847.72,849.69,5580.0,850.0,851.53,847.72,849.69,5580.0
2022-10-27 11:15:00,848.52,849.84,845.46,847.46,2747.0,848.52,849.84,845.46,847.46,2747.0
2022-10-27 11:20:00,846.48,850.19,846.48,849.3,1214.0,846.48,850.19,846.48,849.3,1214.0
2022-10-27 11:25:00,850.0,850.33,848.67,848.67,4525.0,850.0,850.33,848.67,848.67,4525.0
2022-10-27 11:30:00,850.49,850.49,850.49,850.49,100.0,850.49,850.49,850.49,850.49,100.0
2022-10-27 11:35:00,850.7,851.67,847.18,847.19,1912.0,850.7,851.67,847.18,847.19,1912.0
2022-10-27 11:40:00,845.89,845.89,841.99,841.99,3300.0,845.89,845.89,841.99,841.99,3300.0
2022-10-27 11:45:00,843.74,846.28,843.01,846.28,400.0,843.74,846.28,843.01,846.28,400.0
2022-10-27 11:50:00,844.75,844.75,842.61,842.61,700.0,844.75,844.75,842.61,842.61,700.0
2022-10-27 11:55:00,842.51,843.49,840.12,840.12,1022.0,842.51,843.49,840.12,840.12,1022.0
2022-10-27 12:00:00,840.0,843.81,840.0,843.81,3172.0,840.0,843.81,840.0,843.81,3172.0
2022-10-27 12:05:00,843.72,844.99,842.0,842.99,2923.0,843.72,844.99,842.0,842.99,2923.0
2022-10-27 12:10:00,842.43,844.53,842.43,844.43,700.0,842.43,844.53,842.43,844.43,700.0
2022-10-27 12:15:00,845.0,846.11,843.52,844.59,1884.0,845.0,846.11,843.52,844.59,1884.0
2022-10-27 12:20:00,844.01,845.28,842.07,844.07,3369.0,844.01,845.28,842.07,844.07,3369.0
2022-10-27 12:25:00,844.5,844.5,840.69,840.95,900.0,844.5,844.5,840.69,840.95,900.0
2022-10-27 12:30:00,840.75,842.08,840.75,842.08,386.0,840.75,842.08,840.75,842.08,386.0
2022-10-27 12:35:00,842.08,842.08,842.08,842.08,0.0,842.08,842.08,842.08,842.08,0.0
2022-10-27 12:40:00,844.43,844.43,842.54,842.59,300.0,844.43,844.43,842.54,842.59,300.0
2022-10-27 12:45:00,842.0,843.07,841.05,843.0,3364.0,842.0,843.07,841.05,843.0,3364.0
2022-10-27 12:50:00,844.63,845.47,844.6,844.83,400.0,844.63,845.47,844.6,844.83,400.0
2022-10-27 12:55:00,844.1,844.19,842.78,843.71,1858.0,844.1,844.19,842.78,843.71,1858.0
2022-10-27 13:00:00,844.53,844.53,842.43,842.43,348.0,844.53,844.53,842.43,842.43,348.0
2022-10-27 13:05:00,843.74,847.0,843.74,847.0,1393.0,843.74,847.0,843.74,847.0,1393.0
2022-10-27 13:10:00,847.81,847.81,845.02,846.8,1000.0,847.81,847.81,845.02,846.8,1000.0
2022-10-27 13:15:00,845.5,845.5,844.16,845.46,300.0,845.5,845.5,844.16,845.46,300.0
2022-10-27 13:20:00,848.04,848.77,845.0,845.62,1472.0,848.04,848.77,845.0,845.62,1472.0
2022-10-27 13:25:00,844.64,844.64,843.94,843.94,200.0,844.64,844.64,843.94,843.94,200.0
2022-10-27 13:30:00,842.3,842.3,840.0,841.14,1200.0,842.3,842.3,840.0,841.14,1200.0
2022-10-27 13:35:00,840.23,841.64,839.95,839.96,1736.0,840.23,841.64,839.95,839.96,1736.0
2022-10-27 13:40:00,839.81,840.1,839.81,840.1,590.0,839.81,840.1,839.81,840.1,590.0
2022-10-27 13:45:00,840.7,840.7,839.2,839.2,200.0,840.7,840.7,839.2,839.2,200.0
2022-10-27 13:50:00,839.89,840.57,839.52,840.57,600.0,839.89,840.57,839.52,840.57,600.0
2022-10-27 13:55:00,840.85,841.59,839.13,839.13,1376.0,840.85,841.59,839.13,839.13,1376.0
2022-10-27 14:00:00,839.5,839.5,838.07,838.07,1016.0,839.5,839.5,838.07,838.07,1016.0
2022-10-27 14:05:00,838.47,838.55,837.1,837.45,918.0,838.47,838.55,837.1,837.45,918.0
2022-10-27 14:10:00,836.5,836.5,832.63,833.05,1200.0,836.5,836.5,832.63,833.05,1200.0
2022-10-27 14:15:00,833.06,834.0,832.49,834.0,1187.0,833.06,834.0,832.49,834.0,1187.0
2022-10-27 14:20:00,833.3,833.54,833.3,833.54,400.0,833.3,833.54,833.3,833.54,400.0
2022-10-27 14:25:00,835.7,837.5,835.68,836.81,2495.0,835.7,837.5,835.68,836.81,2495.0
2022-10-27 14:30:00,837.29,837.41,835.74,836.87,1300.0,837.29,837.41,835.74,836.87,1300.0
2022-10-27 14:35:00,837.55,837.55,837.55,837.55,100.0,837.55,837.55,837.55,837.55,100.0
2022-10-27 14:40:00,837.55,837.55,837.55,837.55,0.0,837.55,837.55,837.55,837.55,0.0
2022-10-27 14:45:00,835.55,835.55,835.55,835.55,100.0,835.55,835.55,835.55,835.55,100.0
2022-10-27 14:50:00,835.1,837.03,834.27,836.28,1400.0,835.1,837.03,834.27,836.28,1400.0
2022-10-27 14:55:00,835.3,835.3,835.3,835.3,100.0,835.3,835.3,835.3,835.3,100.0
2022-10-27 15:00:00,834.36,836.87,834.36,835.17,1631.0,834.36,836.87,834.36,835.17,1631.0
2022-10-27 15:05:00,835.03,835.03,832.22,832.22,700.0,835.03,835.03,832.22,832.22,700.0
2022-10-27 15:10:00,830.94,833.44,830.73,832.99,700.0,830.94,833.44,830.73,832.99,700.0
2022-10-27 15:15:00,834.2,835.26,834.12,834.49,1100.0,834.2,835.26,834.12,834.49,1100.0
2022-10-27 15:20:00,835.27,836.94,834.99,835.48,1323.0,835.27,836.94,834.99,835.48,1323.0
2022-10-27 15:25:00,834.95,835.29,833.84,835.29,700.0,834.95,835.29,833.84,835.29,700.0
2022-10-27 15:30:00,835.5,836.58,834.95,835.84,3700.0,835.5,836.58,834.95,835.84,3700.0
2022-10-27 15:35:00,836.88,836.88,836.22,836.79,864.0,836.88,836.88,836.22,836.79,864.0
2022-10-27 15:40:00,836.59,838.05,835.25,838.05,1200.0,836.59,838.05,835.25,838.05,1200.0
2022-10-27 15:45:00,837.53,841.31,836.65,840.16,17297.0,837.53,841.31,836.65,840.16,17297.0
2022-10-27 15:50:00,839.69,841.68,836.0,837.05,11645.0,839.69,841.68,836.0,837.05,11645.0
2022-10-27 15:55:00,837.38,838.15,835.64,836.66,16400.0,837.38,838.15,835.64,836.66,16400.0
2022-10-28 09:30:00,825.03,836.69,820.31,829.0,12383.0,825.03,836.69,820.31,829.0,12383.0
2022-10-28 09:35:00,830.15,835.25,824.96,827.91,8199.0,830.15,835.25,824.96,827.91,8199.0
2022-10-28 09:40:00,832.86,844.74,831.95,842.95,6300.0,832.86,844.74,831.95,842.95,6300.0
2022-10-28 09:45:00,842.91,844.72,834.06,837.14,8953.0,842.91,844.72,834.06,837.14,8953.0
2022-10-28 09:50:00,835.42,838.62,834.5,837.12,5858.0,835.42,838.62,834.5,837.12,5858.0
2022-10-28 09:55:00,837.25,839.0,831.0,837.01,8589.0,837.25,839.0,831.0,837.01,8589.0
2022-10-28 10:00:00,838.88,840.0,828.19,833.96,12521.0,838.88,840.0,828.19,833.96,12521.0
2022-10-28 10:05:00,837.21,839.03,830.51,831.84,8321.0,837.21,839.03,830.51,831.84,8321.0
2022-10-28 10:10:00,830.79,833.77,821.59,825.82,13880.0,830.79,833.77,821.59,825.82,13880.0
2022-10-28 10:15:00,826.06,833.85,826.06,833.76,5983.0,826.06,833.85,826.06,833.76,5983.0
2022-10-28 10:20:00,832.68,832.68,827.72,830.34,6055.0,832.68,832.68,827.72,830.34,6055.0
2022-10-28 10:25:00,830.93,840.0,829.97,836.72,5912.0,830.93,840.0,829.97,836.72,5912.0
2022-10-28 10:30:00,837.39,840.49,836.24,838.5,2708.0,837.39,840.49,836.24,838.5,2708.0
2022-10-28 10:35:00,838.0,840.83,836.8,840.24,8116.0,838.0,840.83,836.8,840.24,8116.0
2022-10-28 10:40:00,840.28,841.03,837.46,840.7,3016.0,840.28,841.03,837.46,840.7,3016.0
2022-10-28 10:45:00,841.77,849.01,841.77,848.18,7070.0,841.77,849.01,841.77,848.18,7070.0
2022-10-28 10:50:00,851.96,852.76,850.32,852.76,5118.0,851.96,852.76,850.32,852.76,5118.0
2022-10-28 10:55:00,852.7,855.0,850.33,852.2,11611.0,852.7,855.0,850.33,852.2,11611.0
2022-10-28 11:00:00,853.66,858.86,853.09,853.13,9656.0,853.66,858.86,853.09,853.13,9656.0
2022-10-28 11:05:00,852.95,858.0,851.16,856.81,5342.0,852.95,858.0,851.16,856.81,5342.0
2022-10-28 11:10:00,855.56,859.9,855.56,859.0,6620.0,855.56,859.9,855.56,859.0,6620.0
2022-10-28 11:15:00,859.0,860.03,858.02,859.05,5357.0,859.0,860.03,858.02,859.05,5357.0
2022-10-28 11:20:00,858.18,859.33,856.18,858.0,4416.0,858.18,859.33,856.18,858.0,4416.0
2022-10-28 11:25:00,857.26,857.98,854.54,854.91,2432.0,857.26,857.98,854.54,854.91,2432.0
2022-10-28 11:30:00,853.12,857.98,853.12,856.79,5733.0,853.12,857.98,853.12,856.79,5733.0
2022-10-28 11:35:00,855.39,856.96,852.91,855.93,4825.0,855.39,856.96,852.91,855.93,4825.0
2022-10-28 11:40:00,856.02,859.45,855.27,858.13,4017.0,856.02,859.45,855.27,858.13,4017.0
2022-10-28 11:45:00,859.6,861.22,859.03,859.03,1745.0,859.6,861.22,859.03,859.03,1745.0
2022-10-28 11:50:00,858.83,863.22,857.73,860.5,7511.0,858.83,863.22,857.73,860.5,7511.0
2022-10-28 11:55:00,861.22,861.31,858.95,859.48,1400.0,861.22,861.31,858.95,859.48,1400.0
2022-10-28 12:00:00,859.69,862.4,859.69,861.57,1700.0,859.69,862.4,859.69,861.57,1700.0
2022-10-28 12:05:00,861.0,862.71,858.57,861.54,1494.0,861.0,862.71,858.57,861.54,1494.0
2022-10-28 12:10:00,860.84,863.63,860.15,863.63,917.0,860.84,863.63,860.15,863.63,917.0
2022-10-28 12:15:00,864.38,866.59,864.38,864.97,1778.0,864.38,866.59,864.38,864.97,1778.0
2022-10-28 12:20:00,865.9,870.0,865.9,869.95,3601.0,865.9,870.0,865.9,869.95,3601.0
2022-10-28 12:25:00,869.56,871.26,869.08,870.91,1831.0,869.56,871.26,869.08,870.91,1831.0
2022-10-28 12:30:00,869.88,873.5,869.55,873.49,1700.0,869.88,873.5,869.55,873.49,1700.0
2022-10-28 12:35:00,872.8,874.0,872.0,872.55,1399.0,872.8,874.0,872.0,872.55,1399.0
2022-10-28 12:40:00,872.96,872.97,872.96,872.97,215.0,872.96,872.97,872.96,872.97,215.0
2022-10-28 12:45:00,871.2,872.12,870.27,872.12,523.0,871.2,872.12,870.27,872.12,523.0
2022-10-28 12:50:00,872.39,874.9,872.25,874.56,2019.0,872.39,874.9,872.25,874.56,2019.0
2022-10-28 12:55:00,874.31,874.68,872.47,872.47,1374.0,874.31,874.68,872.47,872.47,1374.0
2022-10-28 13:00:00,873.05,875.0,873.05,875.0,300.0,873.05,875.0,873.05,875.0,300.0
2022-10-28 13:05:00,874.92,875.9,873.7,875.9,1000.0,874.92,875.9,873.7,875.9,1000.0
2022-10-28 13:10:00,875.68,876.98,875.68,876.95,720.0,875.68,876.98,875.68,876.95,720.0
2022-10-28 13:15:00,876.25,876.25,875.52,875.94,500.0,876.25,876.25,875.52,875.94,500.0
2022-10-28 13:20:00,875.34,875.34,874.34,874.34,417.0,875.34,875.34,874.34,874.34,417.0
2022-10-28 13:25:00,875.0,876.52,875.0,875.83,889.0,875.0,876.52,875.0,875.83,889.0
2022-10-28 13:30:00,875.84,876.7,875.83,876.7,600.0,875.84,876.7,875.83,876.7,600.0
2022-10-28 13:35:00,877.97,877.98,877.93,877.97,1072.0,877.97,877.98,877.93,877.97,1072.0
2022-10-28 13:40:00,877.74,877.74,874.7,875.74,7587.0,877.74,877.74,874.7,875.74,7587.0
2022-10-28 13:45:00,875.29,875.98,874.55,874.55,876.0,875.29,875.98,874.55,874.55,876.0
2022-10-28 13:50:00,874.79,876.69,874.78,876.15,527.0,874.79,876.69,874.78,876.15,527.0
2022-10-28 13:55:00,876.3,876.3,873.46,873.46,2300.0,876.3,876.3,873.46,873.46,2300.0
2022-10-28 14:00:00,874.07,874.15,872.33,872.33,2570.0,874.07,874.15,872.33,872.33,2570.0
2022-10-28 14:05:00,872.02,874.76,871.98,872.95,3143.0,872.02,874.76,871.98,872.95,3143.0
2022-10-28 14:10:00,872.98,874.97,872.98,874.97,800.0,872.98,874.97,872.98,874.97,800.0
2022-10-28 14:15:00,876.23,876.34,873.81,876.34,1694.0,876.23,876.34,873.81,876.34,1694.0
2022-10-28 14:20:00,876.86,877.86,876.86,877.86,300.0,876.86,877.86,876.86,877.86,300.0
2022-10-28 14:25:00,876.4,876.4,875.54,875.98,700.0,876.4,876.4,875.54,875.98,700.0
2022-10-28 14:30:00,875.84,876.91,875.0,876.24,2850.0,875.84,876.91,875.0,876.24,2850.0
2022-10-28 14:35:00,876.83,877.8,876.83,877.25,1000.0,876.83,877.8,876.83,877.25,1000.0
2022-10-28 14:40:00,877.9,878.97,877.51,878.97,1159.0,877.9,878.97,877.51,878.97,1159.0
2022-10-28 14:45:00,878.76,879.0,878.74,878.76,780.0,878.76,879.0,878.74,878.76,780.0
2022-10-28 14:50:00,879.06,881.32,878.83,881.23,2833.0,879.06,881.32,878.83,881.23,2833.0
2022-10-28 14:55:00,881.0,881.63,880.44,880.79,1777.0,881.0,881.63,880.44,880.79,1777.0
2022-10-28 15:00:00,880.02,880.9,879.76,879.76,1400.0,880.02,880.9,879.76,879.76,1400.0
2022-10-28 15:05:00,879.53,879.54,877.4,878.2,4360.0,879.53,879.54,877.4,878.2,4360.0
2022-10-28 15:10:00,878.2,878.8,877.5,877.5,400.0,878.2,878.8,877.5,877.5,400.0
2022-10-28 15:15:00,877.18,878.33,877.18,877.69,900.0,877.18,878.33,877.18,877.69,900.0
2022-10-28 15:20:00,877.33,878.88,877.33,878.48,1100.0,877.33,878.88,877.33,878.48,1100.0
2022-10-28 15:25:00,878.67,879.68,878.11,878.87,2099.0,878.67,879.68,878.11,878.87,2099.0
2022-10-28 15:30:00,878.51,879.06,877.64,877.64,1732.0,878.51,879.06,877.64,877.64,1732.0
2022-10-28 15:35:00,876.14,876.14,874.27,875.61,3577.0,876.14,876.14,874.27,875.61,3577.0
2022-10-28 15:40:00,875.89,877.36,875.24,875.71,5800.0,875.89,877.36,875.24,875.71,5800.0
2022-10-28 15:45:00,875.01,877.0,875.01,875.05,2670.0,875.01,877.0,875.01,875.05,2670.0
2022-10-28 15:50:00,875.97,881.0,875.97,880.53,8516.0,875.97,881.0,875.97,880.53,8516.0
2022-10-28 15:55:00,880.51,881.93,878.93,881.76,18688.0,880.51,881.93,878.93,881.76,18688.0
2022-10-31 09:30:00,871.97,880.99,866.31,877.11,16489.0,871.97,880.99,866.31,877.11,16489.0
2022-10-31 09:35:00,880.3,880.42,869.0,873.69,7487.0,880.3,880.42,869.0,873.69,7487.0
2022-10-31 09:40:00,873.6,874.32,866.0,870.06,5091.0,873.6,874.32,866.0,870.06,5091.0
2022-10-31 09:45:00,869.38,872.01,865.47,865.47,6337.0,869.38,872.01,865.47,865.47,6337.0
2022-10-31 09:50:00,864.54,870.06,862.74,868.99,9902.0,864.54,870.06,862.74,868.99,9902.0
2022-10-31 09:55:00,867.56,869.12,864.93,867.56,5425.0,867.56,869.12,864.93,867.56,5425.0
2022-10-31 10:00:00,867.63,876.82,867.62,874.75,6848.0,867.63,876.82,867.62,874.75,6848.0
2022-10-31 10:05:00,873.35,874.51,867.11,870.0,12162.0,873.35,874.51,867.11,870.0,12162.0
2022-10-31 10:10:00,869.7,871.87,867.94,869.62,5286.0,869.7,871.87,867.94,869.62,5286.0
2022-10-31 10:15:00,870.0,881.7,869.1,878.0,9111.0,870.0,881.7,869.1,878.0,9111.0
2022-10-31 10:20:00,878.02,878.71,871.0,872.12,6931.0,878.02,878.71,871.0,872.12,6931.0
2022-10-31 10:25:00,870.71,872.12,864.48,865.29,8006.0,870.71,872.12,864.48,865.29,8006.0
2022-10-31 10:30:00,864.84,864.84,860.0,862.68,4644.0,864.84,864.84,860.0,862.68,4644.0
2022-10-31 10:35:00,861.8,863.17,860.0,863.17,10806.0,861.8,863.17,860.0,863.17,10806.0
2022-10-31 10:40:00,863.17,868.81,863.0,866.61,6659.0,863.17,868.81,863.0,866.61,6659.0
2022-10-31 10:45:00,867.94,872.22,867.94,872.22,5596.0,867.94,872.22,867.94,872.22,5596.0
2022-10-31 10:50:00,872.27,878.0,872.04,873.58,12631.0,872.27,878.0,872.04,873.58,12631.0
2022-10-31 10:55:00,875.17,881.08,874.75,879.84,12655.0,875.17,881.08,874.75,879.84,12655.0
2022-10-31 11:00:00,880.67,881.99,878.84,881.26,6537.0,880.67,881.99,878.84,881.26,6537.0
2022-10-31 11:05:00,881.03,881.63,876.11,878.12,6325.0,881.03,881.63,876.11,878.12,6325.0
2022-10-31 11:10:00,877.35,881.0,877.35,881.0,3400.0,877.35,881.0,877.35,881.0,3400.0
2022-10-31 11:15:00,880.75,884.04,880.75,883.6,4062.0,880.75,884.04,880.75,883.6,4062.0
2022-10-31 11:20:00,883.0,883.99,880.84,883.48,4673.0,883.0,883.99,880.84,883.48,4673.0
2022-10-31 11:25:00,883.6,884.15,881.93,882.37,3430.0,883.6,884.15,881.93,882.37,3430.0
2022-10-31 11:30:00,882.59,885.02,881.31,884.1,3803.0,882.59,885.02,881.31,884.1,3803.0
2022-10-31 11:35:00,883.23,886.56,882.76,885.89,4396.0,883.23,886.56,882.76,885.89,4396.0
2022-10-31 11:40:00,885.7,890.0,885.7,889.23,6859.0,885.7,890.0,885.7,889.23,6859.0
2022-10-31 11:45:00,888.82,889.55,887.45,888.5,3109.0,888.82,889.55,887.45,888.5,3109.0
2022-10-31 11:50:00,888.7,892.62,888.69,892.5,4102.0,888.7,892.62,888.69,892.5,4102.0
2022-10-31 11:55:00,892.19,892.98,884.6,884.6,5620.0,892.19,892.98,884.6,884.6,5620.0
2022-10-31 12:00:00,885.42,887.43,883.65,885.84,6110.0,885.42,887.43,883.65,885.84,6110.0
2022-10-31 12:05:00,887.53,888.24,884.66,884.67,3550.0,887.53,888.24,884.66,884.67,3550.0
2022-10-31 12:10:00,886.6,891.32,886.6,891.32,1625.0,886.6,891.32,886.6,891.32,1625.0
2022-10-31 12:15:00,892.0,895.55,892.0,895.0,3970.0,892.0,895.55,892.0,895.0,3970.0
2022-10-31 12:20:00,895.0,897.3,894.91,895.33,3044.0,895.0,897.3,894.91,895.33,3044.0
2022-10-31 12:25:00,895.5,895.5,891.46,891.46,2108.0,895.5,895.5,891.46,891.46,2108.0
2022-10-31 12:30:00,890.2,890.2,886.5,888.0,2794.0,890.2,890.2,886.5,888.0,2794.0
2022-10-31 12:35:00,887.61,888.03,886.46,886.46,1103.0,887.61,888.03,886.46,886.46,1103.0
2022-10-31 12:40:00,887.01,887.56,886.5,887.0,2217.0,887.01,887.56,886.5,887.0,2217.0
2022-10-31 12:45:00,887.0,889.38,887.0,889.38,1100.0,887.0,889.38,887.0,889.38,1100.0
2022-10-31 12:50:00,889.78,890.76,886.5,887.51,29140.0,889.78,890.76,886.5,887.51,29140.0
2022-10-31 12:55:00,887.16,890.5,887.16,887.81,819.0,887.16,890.5,887.16,887.81,819.0
2022-10-31 13:00:00,887.49,888.48,886.85,887.06,1081.0,887.49,888.48,886.85,887.06,1081.0
2022-10-31 13:05:00,887.0,890.89,886.19,889.09,3944.0,887.0,890.89,886.19,889.09,3944.0
2022-10-31 13:10:00,889.69,891.09,888.57,891.09,1772.0,889.69,891.09,888.57,891.09,1772.0
2022-10-31 13:15:00,891.11,896.07,891.11,893.8,6675.0,891.11,896.07,891.11,893.8,6675.0
2022-10-31 13:20:00,894.63,894.63,893.41,893.41,1329.0,894.63,894.63,893.41,893.41,1329.0
2022-10-31 13:25:00,893.62,894.53,892.0,894.53,1850.0,893.62,894.53,892.0,894.53,1850.0
2022-10-31 13:30:00,895.83,895.83,894.97,894.98,600.0,895.83,895.83,894.97,894.98,600.0
2022-10-31 13:35:00,896.05,899.37,895.93,898.0,3311.0,896.05,899.37,895.93,898.0,3311.0
2022-10-31 13:40:00,897.87,898.4,894.88,897.0,6331.0,897.87,898.4,894.88,897.0,6331.0
2022-10-31 13:45:00,895.23,896.02,894.32,894.33,1181.0,895.23,896.02,894.32,894.33,1181.0
2022-10-31 13:50:00,893.06,893.22,891.54,892.61,1968.0,893.06,893.22,891.54,892.61,1968.0
2022-10-31 13:55:00,893.12,895.0,893.11,895.0,700.0,893.12,895.0,893.11,895.0,700.0
2022-10-31 14:00:00,896.32,898.96,895.08,898.77,5297.0,896.32,898.96,895.08,898.77,5297.0
2022-10-31 14:05:00,897.7,898.0,895.82,896.97,1524.0,897.7,898.0,895.82,896.97,1524.0
2022-10-31 14:10:00,896.74,897.31,894.69,897.31,1000.0,896.74,897.31,894.69,897.31,1000.0
2022-10-31 14:15:00,897.32,898.96,895.17,895.47,1500.0,897.32,898.96,895.17,895.47,1500.0
2022-10-31 14:20:00,896.25,896.25,895.74,896.08,300.0,896.25,896.25,895.74,896.08,300.0
2022-10-31 14:25:00,896.19,896.19,895.26,895.37,1086.0,896.19,896.19,895.26,895.37,1086.0
2022-10-31 14:30:00,896.03,897.69,895.11,897.68,1100.0,896.03,897.69,895.11,897.68,1100.0
2022-10-31 14:35:00,897.99,899.05,897.49,899.05,1400.0,897.99,899.05,897.49,899.05,1400.0
2022-10-31 14:40:00,898.09,898.53,897.24,898.53,2319.0,898.09,898.53,897.24,898.53,2319.0
2022-10-31 14:45:00,898.83,898.84,897.64,897.79,2737.0,898.83,898.84,897.64,897.79,2737.0
2022-10-31 14:50:00,896.81,899.45,896.81,899.03,2404.0,896.81,899.45,896.81,899.03,2404.0
2022-10-31 14:55:00,899.82,900.46,896.53,897.72,5491.0,899.82,900.46,896.53,897.72,5491.0
2022-10-31 15:00:00,897.85,897.86,893.15,893.91,3242.0,897.85,897.86,893.15,893.91,3242.0
2022-10-31 15:05:00,894.09,895.11,893.73,895.11,2780.0,894.09,895.11,893.73,895.11,2780.0
2022-10-31 15:10:00,895.8,897.23,895.34,897.23,1401.0,895.8,897.23,895.34,897.23,1401.0
2022-10-31 15:15:00,897.68,899.4,895.88,899.4,830.0,897.68,899.4,895.88,899.4,830.0
2022-10-31 15:20:00,897.97,900.29,897.71,899.67,4519.0,897.97,900.29,897.71,899.67,4519.0
2022-10-31 15:25:00,898.98,899.51,898.97,899.51,798.0,898.98,899.51,898.97,899.51,798.0
2022-10-31 15:30:00,899.76,903.99,899.51,903.99,14995.0,899.76,903.99,899.51,903.99,14995.0
2022-10-31 15:35:00,903.34,905.65,902.99,904.37,6353.0,903.34,905.65,902.99,904.37,6353.0
2022-10-31 15:40:00,904.24,904.53,902.24,904.53,7433.0,904.24,904.53,902.24,904.53,7433.0
2022-10-31 15:45:00,904.73,905.65,903.19,904.47,10606.0,904.73,905.65,903.19,904.47,10606.0
2022-10-31 15:50:00,903.98,904.48,898.03,899.74,20615.0,903.98,904.48,898.03,899.74,20615.0
2022-10-31 15:55:00,899.54,902.97,899.54,901.63,24740.0,899.54,902.97,899.54,901.63,24740.0
2022-11-01 09:30:00,931.4,943.0,931.4,936.91,20049.0,931.4,943.0,931.4,936.91,20049.0
2022-11-01 09:35:00,936.63,942.0,932.4,940.0,16746.0,936.63,942.0,932.4,940.0,16746.0
2022-11-01 09:40:00,940.87,945.16,937.0,945.16,8717.0,940.87,945.16,937.0,945.16,8717.0
2022-11-01 09:45:00,944.26,944.26,933.0,935.03,12626.0,944.26,944.26,933.0,935.03,12626.0
2022-11-01 09:50:00,933.25,942.99,933.19,937.58,7474.0,933.25,942.99,933.19,937.58,7474.0
2022-11-01 09:55:00,938.9,940.99,936.17,937.08,4417.0,938.9,940.99,936.17,937.08,4417.0
2022-11-01 10:00:00,939.38,939.38,923.08,924.07,12660.0,939.38,939.38,923.08,924.07,12660.0
2022-11-01 10:05:00,922.04,927.27,913.59,913.59,12702.0,922.04,927.27,913.59,913.59,12702.0
2022-11-01 10:10:00,914.68,921.78,914.01,918.79,8842.0,914.68,921.78,914.01,918.79,8842.0
2022-11-01 10:15:00,919.81,926.07,917.95,918.8,8487.0,919.81,926.07,917.95,918.8,8487.0
2022-11-01 10:20:00,918.64,927.7,915.86,920.69,8129.0,918.64,927.7,915.86,920.69,8129.0
2022-11-01 10:25:00,921.76,929.0,918.0,927.76,12058.0,921.76,929.0,918.0,927.76,12058.0
2022-11-01 10:30:00,927.54,932.3,924.21,932.3,7713.0,927.54,932.3,924.21,932.3,7713.0
2022-11-01 10:35:00,931.51,932.32,926.27,927.03,7147.0,931.51,932.32,926.27,927.03,7147.0
2022-11-01 10:40:00,926.0,926.0,919.0,921.55,6112.0,926.0,926.0,919.0,921.55,6112.0
2022-11-01 10:45:00,920.34,926.29,920.02,925.0,4852.0,920.34,926.29,920.02,925.0,4852.0
2022-11-01 10:50:00,924.68,928.41,924.68,926.36,3449.0,924.68,928.41,924.68,926.36,3449.0
2022-11-01 10:55:00,926.64,928.36,920.28,923.59,2500.0,926.64,928.36,920.28,923.59,2500.0
2022-11-01 11:00:00,922.41,924.72,920.45,922.32,7087.0,922.41,924.72,920.45,922.32,7087.0
2022-11-01 11:05:00,920.0,921.36,917.4,921.18,3216.0,920.0,921.36,917.4,921.18,3216.0
2022-11-01 11:10:00,921.49,925.6,921.11,924.63,3039.0,921.49,925.6,921.11,924.63,3039.0
2022-11-01 11:15:00,923.67,925.62,919.41,919.41,3207.0,923.67,925.62,919.41,919.41,3207.0
2022-11-01 11:20:00,918.49,921.6,917.15,920.86,2924.0,918.49,921.6,917.15,920.86,2924.0
2022-11-01 11:25:00,919.0,920.9,918.51,920.9,2010.0,919.0,920.9,918.51,920.9,2010.0
2022-11-01 11:30:00,921.18,925.57,919.2,919.21,3905.0,921.18,925.57,919.2,919.21,3905.0
2022-11-01 11:35:00,921.99,925.78,913.83,914.89,10514.0,921.99,925.78,913.83,914.89,10514.0
2022-11-01 11:40:00,914.9,916.9,914.01,914.2,3752.0,914.9,916.9,914.01,914.2,3752.0
2022-11-01 11:45:00,913.78,917.35,913.77,916.69,2385.0,913.78,917.35,913.77,916.69,2385.0
2022-11-01 11:50:00,918.21,918.21,916.0,917.68,1551.0,918.21,918.21,916.0,917.68,1551.0
2022-11-01 11:55:00,918.1,924.1,917.39,921.0,4471.0,918.1,924.1,917.39,921.0,4471.0
2022-11-01 12:00:00,921.5,922.64,920.48,920.49,2253.0,921.5,922.64,920.48,920.49,2253.0
2022-11-01 12:05:00,922.0,926.45,921.38,923.36,4012.0,922.0,926.45,921.38,923.36,4012.0
2022-11-01 12:10:00,924.03,924.04,919.0,920.52,3942.0,924.03,924.04,919.0,920.52,3942.0
2022-11-01 12:15:00,919.85,920.78,918.06,918.51,1792.0,919.85,920.78,918.06,918.51,1792.0
2022-11-01 12:20:00,919.02,920.02,918.17,918.17,1134.0,919.02,920.02,918.17,918.17,1134.0
2022-11-01 12:25:00,918.19,920.8,918.0,918.0,2026.0,918.19,920.8,918.0,918.0,2026.0
2022-11-01 12:30:00,917.01,917.34,914.01,915.07,7189.0,917.01,917.34,914.01,915.07,7189.0
2022-11-01 12:35:00,916.22,917.98,910.01,911.56,6249.0,916.22,917.98,910.01,911.56,6249.0
2022-11-01 12:40:00,911.56,914.78,911.56,913.66,1300.0,911.56,914.78,911.56,913.66,1300.0
2022-11-01 12:45:00,913.98,914.67,913.97,914.07,1585.0,913.98,914.67,913.97,914.07,1585.0
2022-11-01 12:50:00,915.48,916.29,913.37,916.29,2355.0,915.48,916.29,913.37,916.29,2355.0
2022-11-01 12:55:00,916.82,917.34,914.75,917.12,2300.0,916.82,917.34,914.75,917.12,2300.0
2022-11-01 13:00:00,917.13,917.13,915.0,915.9,1650.0,917.13,917.13,915.0,915.9,1650.0
2022-11-01 13:05:00,917.13,917.13,915.9,915.9,201.0,917.13,917.13,915.9,915.9,201.0
2022-11-01 13:10:00,918.0,919.29,917.89,918.7,1950.0,918.0,919.29,917.89,918.7,1950.0
2022-11-01 13:15:00,918.83,919.9,918.83,919.39,900.0,918.83,919.9,918.83,919.39,900.0
2022-11-01 13:20:00,919.12,919.12,918.51,918.51,1255.0,919.12,919.12,918.51,918.51,1255.0
2022-11-01 13:25:00,917.62,917.62,915.5,915.5,800.0,917.62,917.62,915.5,915.5,800.0
2022-11-01 13:30:00,916.36,916.36,915.0,915.82,700.0,916.36,916.36,915.0,915.82,700.0
2022-11-01 13:35:00,915.9,915.9,915.0,915.21,1200.0,915.9,915.9,915.0,915.21,1200.0
2022-11-01 13:40:00,915.64,916.84,915.17,916.84,1000.0,915.64,916.84,915.17,916.84,1000.0
2022-11-01 13:45:00,917.15,919.89,916.6,919.89,2600.0,917.15,919.89,916.6,919.89,2600.0
2022-11-01 13:50:00,919.1,920.95,916.67,916.67,4586.0,919.1,920.95,916.67,916.67,4586.0
2022-11-01 13:55:00,917.68,918.06,916.65,917.56,999.0,917.68,918.06,916.65,917.56,999.0
2022-11-01 14:00:00,918.63,921.0,918.06,918.46,5750.0,918.63,921.0,918.06,918.46,5750.0
2022-11-01 14:05:00,918.7,919.91,917.96,919.53,1672.0,918.7,919.91,917.96,919.53,1672.0
2022-11-01 14:10:00,918.77,922.39,918.77,921.16,2136.0,918.77,922.39,918.77,921.16,2136.0
2022-11-01 14:15:00,922.45,923.41,922.39,922.4,1906.0,922.45,923.41,922.39,922.4,1906.0
2022-11-01 14:20:00,922.39,925.13,922.39,924.12,2630.0,922.39,925.13,922.39,924.12,2630.0
2022-11-01 14:25:00,923.58,923.93,922.83,923.93,2000.0,923.58,923.93,922.83,923.93,2000.0
2022-11-01 14:30:00,923.4,923.69,920.74,921.63,3604.0,923.4,923.69,920.74,921.63,3604.0
2022-11-01 14:35:00,921.64,924.24,921.64,922.6,2061.0,921.64,924.24,921.64,922.6,2061.0
2022-11-01 14:40:00,922.38,922.83,921.26,921.31,1224.0,922.38,922.83,921.26,921.31,1224.0
2022-11-01 14:45:00,922.29,922.59,921.0,921.42,2082.0,922.29,922.59,921.0,921.42,2082.0
2022-11-01 14:50:00,921.68,921.78,921.41,921.42,700.0,921.68,921.78,921.41,921.42,700.0
2022-11-01 14:55:00,922.0,927.97,921.99,926.55,7339.0,922.0,927.97,921.99,926.55,7339.0
2022-11-01 15:00:00,927.38,927.38,924.53,925.31,5336.0,927.38,927.38,924.53,925.31,5336.0
2022-11-01 15:05:00,925.06,926.72,923.99,925.92,5416.0,925.06,926.72,923.99,925.92,5416.0
2022-11-01 15:10:00,924.58,925.6,923.46,924.71,3682.0,924.58,925.6,923.46,924.71,3682.0
2022-11-01 15:15:00,924.71,925.89,923.7,925.89,3992.0,924.71,925.89,923.7,925.89,3992.0
2022-11-01 15:20:00,926.05,926.49,924.67,925.6,3629.0,926.05,926.49,924.67,925.6,3629.0
2022-11-01 15:25:00,925.38,925.57,921.99,922.54,3475.0,925.38,925.57,921.99,922.54,3475.0
2022-11-01 15:30:00,923.41,924.28,923.01,923.68,5411.0,923.41,924.28,923.01,923.68,5411.0
2022-11-01 15:35:00,923.06,924.41,921.16,921.94,6016.0,923.06,924.41,921.16,921.94,6016.0
2022-11-01 15:40:00,921.24,923.16,920.6,920.81,9287.0,921.24,923.16,920.6,920.81,9287.0
2022-11-01 15:45:00,920.0,922.25,920.0,921.47,5245.0,920.0,922.25,920.0,921.47,5245.0
2022-11-01 15:50:00,921.84,921.84,919.5,919.5,10029.0,921.84,921.84,919.5,919.5,10029.0
2022-11-01 15:55:00,919.96,920.7,917.83,918.62,13877.0,919.96,920.7,917.83,918.62,13877.0
2022-11-02 09:30:00,910.0,912.49,890.52,901.4,8902.0,910.0,912.49,890.52,901.4,8902.0
2022-11-02 09:35:00,892.43,899.1,892.43,893.53,5233.0,892.43,899.1,892.43,893.53,5233.0
2022-11-02 09:40:00,898.0,903.8,898.0,903.8,8592.0,898.0,903.8,898.0,903.8,8592.0
2022-11-02 09:45:00,898.0,900.57,896.32,898.39,2701.0,898.0,900.57,896.32,898.39,2701.0
2022-11-02 09:50:00,896.67,903.67,896.67,901.77,2801.0,896.67,903.67,896.67,901.77,2801.0
2022-11-02 09:55:00,900.29,900.29,891.02,891.6,2364.0,900.29,900.29,891.02,891.6,2364.0
2022-11-02 10:00:00,894.7,900.08,894.67,897.61,3687.0,894.7,900.08,894.67,897.61,3687.0
2022-11-02 10:05:00,900.0,900.0,894.53,896.02,1900.0,900.0,900.0,894.53,896.02,1900.0
2022-11-02 10:10:00,897.85,897.85,892.45,894.48,1856.0,897.85,897.85,892.45,894.48,1856.0
2022-11-02 10:15:00,892.51,895.4,890.0,894.28,3116.0,892.51,895.4,890.0,894.28,3116.0
2022-11-02 10:20:00,894.14,895.0,891.7,893.88,4496.0,894.14,895.0,891.7,893.88,4496.0
2022-11-02 10:25:00,892.03,894.1,891.33,891.9,1606.0,892.03,894.1,891.33,891.9,1606.0
2022-11-02 10:30:00,893.4,894.71,893.02,893.42,800.0,893.4,894.71,893.02,893.42,800.0
2022-11-02 10:35:00,893.03,895.58,892.24,894.88,1600.0,893.03,895.58,892.24,894.88,1600.0
2022-11-02 10:40:00,895.45,895.45,894.49,894.49,400.0,895.45,895.45,894.49,894.49,400.0
2022-11-02 10:45:00,895.86,896.31,893.59,893.59,500.0,895.86,896.31,893.59,893.59,500.0
2022-11-02 10:50:00,893.25,897.41,892.92,897.15,4260.0,893.25,897.41,892.92,897.15,4260.0
2022-11-02 10:55:00,896.25,897.32,895.41,895.41,2900.0,896.25,897.32,895.41,895.41,2900.0
2022-11-02 11:00:00,895.6,895.6,893.16,893.16,700.0,895.6,895.6,893.16,893.16,700.0
2022-11-02 11:05:00,892.54,893.27,886.29,886.91,3493.0,892.54,893.27,886.29,886.91,3493.0
2022-11-02 11:10:00,886.32,886.32,883.17,883.17,899.0,886.32,886.32,883.17,883.17,899.0
2022-11-02 11:15:00,882.43,882.61,881.4,882.09,400.0,882.43,882.61,881.4,882.09,400.0
2022-11-02 11:20:00,881.43,882.91,880.02,882.59,2189.0,881.43,882.91,880.02,882.59,2189.0
2022-11-02 11:25:00,881.0,881.57,877.29,879.35,1855.0,881.0,881.57,877.29,879.35,1855.0
2022-11-02 11:30:00,879.55,881.14,879.55,881.04,1170.0,879.55,881.14,879.55,881.04,1170.0
2022-11-02 11:35:00,881.91,881.94,879.85,880.4,3670.0,881.91,881.94,879.85,880.4,3670.0
2022-11-02 11:40:00,881.44,881.44,880.16,881.11,850.0,881.44,881.44,880.16,881.11,850.0
2022-11-02 11:45:00,881.0,881.0,879.2,880.57,1012.0,881.0,881.0,879.2,880.57,1012.0
2022-11-02 11:50:00,879.43,879.43,878.73,878.73,200.0,879.43,879.43,878.73,878.73,200.0
2022-11-02 11:55:00,879.89,879.89,876.82,878.03,1500.0,879.89,879.89,876.82,878.03,1500.0
2022-11-02 12:00:00,876.67,880.01,876.67,879.65,1684.0,876.67,880.01,876.67,879.65,1684.0
2022-11-02 12:05:00,879.43,882.63,879.43,880.0,1868.0,879.43,882.63,879.43,880.0,1868.0
2022-11-02 12:10:00,880.88,880.88,879.0,879.0,1437.0,880.88,880.88,879.0,879.0,1437.0
2022-11-02 12:15:00,879.6,879.73,878.0,878.0,1109.0,879.6,879.73,878.0,878.0,1109.0
2022-11-02 12:20:00,879.38,880.9,876.33,876.33,1996.0,879.38,880.9,876.33,876.33,1996.0
2022-11-02 12:25:00,875.46,876.85,875.46,875.87,755.0,875.46,876.85,875.46,875.87,755.0
2022-11-02 12:30:00,876.3,876.46,875.0,875.0,934.0,876.3,876.46,875.0,875.0,934.0
2022-11-02 12:35:00,873.35,873.35,870.83,870.83,400.0,873.35,873.35,870.83,870.83,400.0
2022-11-02 12:40:00,871.16,875.45,871.15,875.22,1803.0,871.16,875.45,871.15,875.22,1803.0
2022-11-02 12:45:00,875.3,878.59,875.3,877.43,2884.0,875.3,878.59,875.3,877.43,2884.0
2022-11-02 12:50:00,879.12,880.72,879.12,879.75,2000.0,879.12,880.72,879.12,879.75,2000.0
2022-11-02 12:55:00,879.55,880.61,879.55,880.37,594.0,879.55,880.61,879.55,880.37,594.0
2022-11-02 13:00:00,880.56,880.57,878.79,879.34,499.0,880.56,880.57,878.79,879.34,499.0
2022-11-02 13:05:00,878.93,880.09,878.28,878.28,1600.0,878.93,880.09,878.28,878.28,1600.0
2022-11-02 13:10:00,879.86,881.73,879.83,880.4,1181.0,879.86,881.73,879.83,880.4,1181.0
2022-11-02 13:15:00,879.7,882.72,879.7,882.6,970.0,879.7,882.72,879.7,882.6,970.0
2022-11-02 13:20:00,880.5,881.48,880.07,880.07,500.0,880.5,881.48,880.07,880.07,500.0
2022-11-02 13:25:00,880.82,881.69,879.89,881.38,1057.0,880.82,881.69,879.89,881.38,1057.0
2022-11-02 13:30:00,880.64,880.73,879.02,880.73,1100.0,880.64,880.73,879.02,880.73,1100.0
2022-11-02 13:35:00,880.23,880.4,880.23,880.4,300.0,880.23,880.4,880.23,880.4,300.0
2022-11-02 13:40:00,881.85,884.77,881.85,882.0,1795.0,881.85,884.77,881.85,882.0,1795.0
2022-11-02 13:45:00,881.31,882.76,881.0,881.79,1712.0,881.31,882.76,881.0,881.79,1712.0
2022-11-02 13:50:00,884.0,884.0,882.11,882.11,500.0,884.0,884.0,882.11,882.11,500.0
2022-11-02 13:55:00,882.71,884.88,879.1,884.87,2466.0,882.71,884.88,879.1,884.87,2466.0
2022-11-02 14:00:00,886.75,901.97,880.07,899.0,15704.0,886.75,901.97,880.07,899.0,15704.0
2022-11-02 14:05:00,901.68,908.84,899.05,906.0,13762.0,901.68,908.84,899.05,906.0,13762.0
2022-11-02 14:10:00,903.0,906.14,898.65,904.58,10069.0,903.0,906.14,898.65,904.58,10069.0
2022-11-02 14:15:00,906.43,907.19,901.0,903.85,5271.0,906.43,907.19,901.0,903.85,5271.0
2022-11-02 14:20:00,905.0,908.38,904.0,907.52,6476.0,905.0,908.38,904.0,907.52,6476.0
2022-11-02 14:25:00,907.5,912.99,907.41,912.99,6228.0,907.5,912.99,907.41,912.99,6228.0
2022-11-02 14:30:00,912.91,913.91,903.91,907.46,5308.0,912.91,913.91,903.91,907.46,5308.0
2022-11-02 14:35:00,907.55,913.15,885.2,890.55,12901.0,907.55,913.15,885.2,890.55,12901.0
2022-11-02 14:40:00,888.04,899.16,888.04,890.0,8644.0,888.04,899.16,888.04,890.0,8644.0
2022-11-02 14:45:00,890.3,892.9,888.14,888.15,4091.0,890.3,892.9,888.14,888.15,4091.0
2022-11-02 14:50:00,888.86,888.86,873.49,875.9,10465.0,888.86,888.86,873.49,875.9,10465.0
2022-11-02 14:55:00,877.34,879.48,874.86,877.46,4199.0,877.34,879.48,874.86,877.46,4199.0
2022-11-02 15:00:00,875.01,880.56,875.01,879.1,3469.0,875.01,880.56,875.01,879.1,3469.0
2022-11-02 15:05:00,879.71,886.38,877.83,886.24,1575.0,879.71,886.38,877.83,886.24,1575.0
2022-11-02 15:10:00,883.26,885.87,878.65,878.65,2485.0,883.26,885.87,878.65,878.65,2485.0
2022-11-02 15:15:00,878.0,878.0,871.17,871.17,5079.0,878.0,878.0,871.17,871.17,5079.0
2022-11-02 15:20:00,870.12,870.41,862.02,862.02,9337.0,870.12,870.41,862.02,862.02,9337.0
2022-11-02 15:25:00,861.26,861.26,852.38,853.11,11030.0,861.26,861.26,852.38,853.11,11030.0
2022-11-02 15:30:00,854.72,857.01,850.8,856.23,7106.0,854.72,857.01,850.8,856.23,7106.0
2022-11-02 15:35:00,856.48,858.02,852.71,855.32,11442.0,856.48,858.02,852.71,855.32,11442.0
2022-11-02 15:40:00,854.81,858.21,853.32,856.84,11580.0,854.81,858.21,853.32,856.84,11580.0
2022-11-02 15:45:00,855.66,856.73,851.73,853.69,9319.0,855.66,856.73,851.73,853.69,9319.0
2022-11-02 15:50:00,852.39,852.76,847.0,851.73,15218.0,852.39,852.76,847.0,851.73,15218.0
2022-11-02 15:55:00,851.83,853.77,850.61,851.97,28310.0,851.83,853.77,850.61,851.97,28310.0
2022-11-03 09:30:00,848.72,857.35,840.0,848.0,16671.0,848.72,857.35,840.0,848.0,16671.0
2022-11-03 09:35:00,847.56,870.34,847.06,865.6,14858.0,847.56,870.34,847.06,865.6,14858.0
2022-11-03 09:40:00,863.01,872.0,861.5,870.32,8978.0,863.01,872.0,861.5,870.32,8978.0
2022-11-03 09:45:00,870.56,870.56,865.0,868.75,5401.0,870.56,870.56,865.0,868.75,5401.0
2022-11-03 09:50:00,868.0,870.89,863.79,870.89,5399.0,868.0,870.89,863.79,870.89,5399.0
2022-11-03 09:55:00,869.14,869.39,862.15,866.64,5399.0,869.14,869.39,862.15,866.64,5399.0
2022-11-03 10:00:00,868.64,871.76,863.55,870.97,4896.0,868.64,871.76,863.55,870.97,4896.0
2022-11-03 10:05:00,869.35,874.54,868.62,869.26,4534.0,869.35,874.54,868.62,869.26,4534.0
2022-11-03 10:10:00,868.15,878.09,866.55,878.09,7906.0,868.15,878.09,866.55,878.09,7906.0
2022-11-03 10:15:00,878.01,884.99,871.41,878.41,7640.0,878.01,884.99,871.41,878.41,7640.0
2022-11-03 10:20:00,879.31,884.0,875.18,882.0,6913.0,879.31,884.0,875.18,882.0,6913.0
2022-11-03 10:25:00,882.97,892.31,882.97,892.31,6260.0,882.97,892.31,882.97,892.31,6260.0
2022-11-03 10:30:00,891.7,894.0,887.11,888.25,6396.0,891.7,894.0,887.11,888.25,6396.0
2022-11-03 10:35:00,886.25,892.98,882.64,892.97,3999.0,886.25,892.98,882.64,892.97,3999.0
2022-11-03 10:40:00,893.2,898.88,892.68,897.88,4350.0,893.2,898.88,892.68,897.88,4350.0
2022-11-03 10:45:00,898.89,909.92,898.89,908.72,5397.0,898.89,909.92,898.89,908.72,5397.0
2022-11-03 10:50:00,908.06,908.06,904.13,905.92,4186.0,908.06,908.06,904.13,905.92,4186.0
2022-11-03 10:55:00,905.0,910.68,904.73,908.0,3073.0,905.0,910.68,904.73,908.0,3073.0
2022-11-03 11:00:00,909.16,910.76,902.87,902.87,14341.0,909.16,910.76,902.87,902.87,14341.0
2022-11-03 11:05:00,903.72,903.72,897.07,897.07,3786.0,903.72,903.72,897.07,897.07,3786.0
2022-11-03 11:10:00,897.76,897.76,891.41,891.41,7122.0,897.76,897.76,891.41,891.41,7122.0
2022-11-03 11:15:00,890.72,891.53,881.8,882.11,6189.0,890.72,891.53,881.8,882.11,6189.0
2022-11-03 11:20:00,884.31,888.89,879.75,879.75,12525.0,884.31,888.89,879.75,879.75,12525.0
2022-11-03 11:25:00,879.01,881.28,877.2,879.05,3966.0,879.01,881.28,877.2,879.05,3966.0
2022-11-03 11:30:00,879.0,879.55,871.55,873.34,7600.0,879.0,879.55,871.55,873.34,7600.0
2022-11-03 11:35:00,873.96,878.95,873.9,878.95,3598.0,873.96,878.95,873.9,878.95,3598.0
2022-11-03 11:40:00,879.0,880.0,877.11,879.55,1200.0,879.0,880.0,877.11,879.55,1200.0
2022-11-03 11:45:00,879.29,884.15,879.0,880.88,2800.0,879.29,884.15,879.0,880.88,2800.0
2022-11-03 11:50:00,879.7,879.7,876.79,877.4,1900.0,879.7,879.7,876.79,877.4,1900.0
2022-11-03 11:55:00,877.01,878.81,874.09,874.09,2873.0,877.01,878.81,874.09,874.09,2873.0
2022-11-03 12:00:00,872.0,878.59,870.0,878.38,2620.0,872.0,878.59,870.0,878.38,2620.0
2022-11-03 12:05:00,878.35,881.18,874.9,874.9,3959.0,878.35,881.18,874.9,874.9,3959.0
2022-11-03 12:10:00,874.79,879.94,874.78,879.12,1779.0,874.79,879.94,874.78,879.12,1779.0
2022-11-03 12:15:00,876.69,882.0,876.69,878.49,2200.0,876.69,882.0,876.69,878.49,2200.0
2022-11-03 12:20:00,878.13,878.13,876.4,876.99,1357.0,878.13,878.13,876.4,876.99,1357.0
2022-11-03 12:25:00,876.09,878.87,874.42,878.87,3406.0,876.09,878.87,874.42,878.87,3406.0
2022-11-03 12:30:00,878.09,879.01,878.09,878.71,1519.0,878.09,879.01,878.09,878.71,1519.0
2022-11-03 12:35:00,875.4,875.4,874.63,874.63,200.0,875.4,875.4,874.63,874.63,200.0
2022-11-03 12:40:00,876.97,882.29,876.97,882.18,700.0,876.97,882.29,876.97,882.18,700.0
2022-11-03 12:45:00,883.29,885.92,883.29,884.81,1205.0,883.29,885.92,883.29,884.81,1205.0
2022-11-03 12:50:00,885.33,890.75,885.33,888.46,900.0,885.33,890.75,885.33,888.46,900.0
2022-11-03 12:55:00,889.32,889.76,887.37,888.94,700.0,889.32,889.76,887.37,888.94,700.0
2022-11-03 13:00:00,888.85,888.85,885.18,885.81,700.0,888.85,888.85,885.18,885.81,700.0
2022-11-03 13:05:00,887.54,887.98,884.07,884.07,1100.0,887.54,887.98,884.07,884.07,1100.0
2022-11-03 13:10:00,885.01,885.01,884.2,884.2,300.0,885.01,885.01,884.2,884.2,300.0
2022-11-03 13:15:00,885.17,886.02,884.31,884.36,600.0,885.17,886.02,884.31,884.36,600.0
2022-11-03 13:20:00,881.62,883.39,881.61,883.39,400.0,881.62,883.39,881.61,883.39,400.0
2022-11-03 13:25:00,881.85,881.85,881.77,881.78,400.0,881.85,881.85,881.77,881.78,400.0
2022-11-03 13:30:00,881.26,882.85,880.5,881.24,750.0,881.26,882.85,880.5,881.24,750.0
2022-11-03 13:35:00,881.24,881.24,881.24,881.24,0.0,881.24,881.24,881.24,881.24,0.0
2022-11-03 13:40:00,881.25,882.5,881.25,882.5,326.0,881.25,882.5,881.25,882.5,326.0
2022-11-03 13:45:00,882.83,882.83,882.17,882.2,500.0,882.83,882.83,882.17,882.2,500.0
2022-11-03 13:50:00,881.63,883.17,880.28,882.59,1305.0,881.63,883.17,880.28,882.59,1305.0
2022-11-03 13:55:00,880.96,881.32,878.72,878.72,943.0,880.96,881.32,878.72,878.72,943.0
2022-11-03 14:00:00,879.88,880.32,879.28,879.28,400.0,879.88,880.32,879.28,879.28,400.0
2022-11-03 14:05:00,878.83,878.83,877.89,877.89,1083.0,878.83,878.83,877.89,877.89,1083.0
2022-11-03 14:10:00,880.0,880.0,878.62,879.47,400.0,880.0,880.0,878.62,879.47,400.0
2022-11-03 14:15:00,879.87,880.78,879.87,880.0,500.0,879.87,880.78,879.87,880.0,500.0
2022-11-03 14:20:00,881.5,881.76,880.52,880.62,5255.0,881.5,881.76,880.52,880.62,5255.0
2022-11-03 14:25:00,882.41,882.69,880.2,880.35,3958.0,882.41,882.69,880.2,880.35,3958.0
2022-11-03 14:30:00,881.45,881.58,879.09,879.15,1539.0,881.45,881.58,879.09,879.15,1539.0
2022-11-03 14:35:00,878.37,886.31,878.36,885.18,10761.0,878.37,886.31,878.36,885.18,10761.0
2022-11-03 14:40:00,885.83,885.83,876.37,876.37,3974.0,885.83,885.83,876.37,876.37,3974.0
2022-11-03 14:45:00,877.92,879.5,877.08,878.94,1851.0,877.92,879.5,877.08,878.94,1851.0
2022-11-03 14:50:00,877.6,878.49,875.34,877.55,3275.0,877.6,878.49,875.34,877.55,3275.0
2022-11-03 14:55:00,875.02,876.14,874.0,875.54,2470.0,875.02,876.14,874.0,875.54,2470.0
2022-11-03 15:00:00,875.8,876.59,874.44,874.44,2000.0,875.8,876.59,874.44,874.44,2000.0
2022-11-03 15:05:00,874.39,877.01,872.45,876.82,4601.0,874.39,877.01,872.45,876.82,4601.0
2022-11-03 15:10:00,875.31,877.67,875.01,875.01,1412.0,875.31,877.67,875.01,875.01,1412.0
2022-11-03 15:15:00,874.79,874.79,872.83,874.1,2085.0,874.79,874.79,872.83,874.1,2085.0
2022-11-03 15:20:00,874.89,876.19,873.4,874.22,12469.0,874.89,876.19,873.4,874.22,12469.0
2022-11-03 15:25:00,876.0,878.8,875.56,877.92,5434.0,876.0,878.8,875.56,877.92,5434.0
2022-11-03 15:30:00,877.95,879.41,877.19,877.45,4908.0,877.95,879.41,877.19,877.45,4908.0
2022-11-03 15:35:00,879.12,879.12,874.85,874.9,5155.0,879.12,879.12,874.85,874.9,5155.0
2022-11-03 15:40:00,874.74,876.3,874.25,875.39,7895.0,874.74,876.3,874.25,875.39,7895.0
2022-11-03 15:45:00,874.85,875.61,872.32,873.75,4938.0,874.85,875.61,872.32,873.75,4938.0
2022-11-03 15:50:00,873.69,873.7,870.98,871.36,7436.0,873.69,873.7,870.98,871.36,7436.0
2022-11-03 15:55:00,870.77,873.3,867.89,870.96,28517.0,870.77,873.3,867.89,870.96,28517.0
2022-11-04 09:30:00,947.1,1018.0,943.07,1007.66,101782.0,947.1,1018.0,943.07,1007.66,101782.0
2022-11-04 09:35:00,1008.8,1014.2,980.0,987.49,59556.0,1008.8,1014.2,980.0,987.49,59556.0
2022-11-04 09:40:00,986.9,996.95,966.85,978.41,67113.0,986.9,996.95,966.85,978.41,67113.0
2022-11-04 09:45:00,976.15,982.99,958.67,963.25,31715.0,976.15,982.99,958.67,963.25,31715.0
2022-11-04 09:50:00,965.63,980.0,958.45,980.0,19816.0,965.63,980.0,958.45,980.0,19816.0
2022-11-04 09:55:00,978.14,996.52,972.7,978.73,19219.0,978.14,996.52,972.7,978.73,19219.0
2022-11-04 10:00:00,978.04,979.66,957.77,965.0,15914.0,978.04,979.66,957.77,965.0,15914.0
2022-11-04 10:05:00,961.25,963.06,942.17,952.17,17397.0,961.25,963.06,942.17,952.17,17397.0
2022-11-04 10:10:00,950.91,954.42,945.26,951.0,9138.0,950.91,954.42,945.26,951.0,9138.0
2022-11-04 10:15:00,952.38,952.46,935.0,942.49,17940.0,952.38,952.46,935.0,942.49,17940.0
2022-11-04 10:20:00,945.0,958.0,944.67,957.01,4850.0,945.0,958.0,944.67,957.01,4850.0
2022-11-04 10:25:00,957.04,959.19,951.13,958.0,5939.0,957.04,959.19,951.13,958.0,5939.0
2022-11-04 10:30:00,958.25,967.84,956.02,960.21,10106.0,958.25,967.84,956.02,960.21,10106.0
2022-11-04 10:35:00,960.21,971.2,960.2,964.87,7824.0,960.21,971.2,960.2,964.87,7824.0
2022-11-04 10:40:00,967.0,977.96,964.55,973.0,12445.0,967.0,977.96,964.55,973.0,12445.0
2022-11-04 10:45:00,975.5,975.99,964.57,965.15,13711.0,975.5,975.99,964.57,965.15,13711.0
2022-11-04 10:50:00,968.0,968.0,951.75,960.46,6193.0,968.0,968.0,951.75,960.46,6193.0
2022-11-04 10:55:00,961.73,962.55,955.81,958.88,3564.0,961.73,962.55,955.81,958.88,3564.0
2022-11-04 11:00:00,957.58,970.81,957.58,969.09,5688.0,957.58,970.81,957.58,969.09,5688.0
2022-11-04 11:05:00,969.22,969.81,966.02,968.39,7661.0,969.22,969.81,966.02,968.39,7661.0
2022-11-04 11:10:00,966.79,972.0,966.79,969.91,6011.0,966.79,972.0,966.79,969.91,6011.0
2022-11-04 11:15:00,969.02,972.86,968.49,968.98,2263.0,969.02,972.86,968.49,968.98,2263.0
2022-11-04 11:20:00,971.0,975.0,971.0,973.13,2991.0,971.0,975.0,971.0,973.13,2991.0
2022-11-04 11:25:00,972.04,972.92,965.24,968.0,4821.0,972.04,972.92,965.24,968.0,4821.0
2022-11-04 11:30:00,967.99,969.4,958.0,958.0,9372.0,967.99,969.4,958.0,958.0,9372.0
2022-11-04 11:35:00,955.85,957.23,949.19,954.78,5588.0,955.85,957.23,949.19,954.78,5588.0
2022-11-04 11:40:00,954.78,956.06,951.17,955.05,2680.0,954.78,956.06,951.17,955.05,2680.0
2022-11-04 11:45:00,954.75,955.94,950.34,955.94,3126.0,954.75,955.94,950.34,955.94,3126.0
2022-11-04 11:50:00,955.95,955.95,947.64,950.46,5121.0,955.95,955.95,947.64,950.46,5121.0
2022-11-04 11:55:00,952.56,952.88,942.47,944.17,10347.0,952.56,952.88,942.47,944.17,10347.0
2022-11-04 12:00:00,943.87,948.01,939.41,941.03,4279.0,943.87,948.01,939.41,941.03,4279.0
2022-11-04 12:05:00,941.87,951.69,940.07,951.69,8836.0,941.87,951.69,940.07,951.69,8836.0
2022-11-04 12:10:00,953.67,956.84,948.87,949.52,5603.0,953.67,956.84,948.87,949.52,5603.0
2022-11-04 12:15:00,949.4,956.8,949.39,954.04,3383.0,949.4,956.8,949.39,954.04,3383.0
2022-11-04 12:20:00,952.24,955.42,950.64,954.9,1773.0,952.24,955.42,950.64,954.9,1773.0
2022-11-04 12:25:00,955.05,962.0,955.04,959.8,31706.0,955.05,962.0,955.04,959.8,31706.0
2022-11-04 12:30:00,961.47,961.47,956.52,958.11,2030.0,961.47,961.47,956.52,958.11,2030.0
2022-11-04 12:35:00,959.01,959.01,952.03,952.73,2700.0,959.01,959.01,952.03,952.73,2700.0
2022-11-04 12:40:00,949.01,953.13,949.0,953.13,2834.0,949.01,953.13,949.0,953.13,2834.0
2022-11-04 12:45:00,952.02,952.02,949.21,949.21,1793.0,952.02,952.02,949.21,949.21,1793.0
2022-11-04 12:50:00,950.44,950.44,948.0,948.0,905.0,950.44,950.44,948.0,948.0,905.0
2022-11-04 12:55:00,950.79,950.79,947.71,950.43,710.0,950.79,950.79,947.71,950.43,710.0
2022-11-04 13:00:00,947.54,947.54,943.81,946.91,2120.0,947.54,947.54,943.81,946.91,2120.0
2022-11-04 13:05:00,947.32,947.55,938.89,938.89,1100.0,947.32,947.55,938.89,938.89,1100.0
2022-11-04 13:10:00,940.88,945.18,939.24,941.0,4945.0,940.88,945.18,939.24,941.0,4945.0
2022-11-04 13:15:00,939.35,941.59,936.92,936.92,2931.0,939.35,941.59,936.92,936.92,2931.0
2022-11-04 13:20:00,939.56,940.1,933.17,934.67,5363.0,939.56,940.1,933.17,934.67,5363.0
2022-11-04 13:25:00,932.93,934.86,932.47,932.86,5744.0,932.93,934.86,932.47,932.86,5744.0
2022-11-04 13:30:00,932.06,934.81,930.6,933.16,1689.0,932.06,934.81,930.6,933.16,1689.0
2022-11-04 13:35:00,930.85,934.85,930.1,933.3,4345.0,930.85,934.85,930.1,933.3,4345.0
2022-11-04 13:40:00,931.12,931.12,927.54,930.12,2350.0,931.12,931.12,927.54,930.12,2350.0
2022-11-04 13:45:00,930.11,930.12,927.47,929.52,1807.0,930.11,930.12,927.47,929.52,1807.0
2022-11-04 13:50:00,928.59,928.59,925.39,927.37,3897.0,928.59,928.59,925.39,927.37,3897.0
2022-11-04 13:55:00,926.26,926.26,922.4,924.18,3230.0,926.26,926.26,922.4,924.18,3230.0
2022-11-04 14:00:00,924.82,930.3,924.82,927.26,3216.0,924.82,930.3,924.82,927.26,3216.0
2022-11-04 14:05:00,925.0,925.0,920.7,920.7,5519.0,925.0,925.0,920.7,920.7,5519.0
2022-11-04 14:10:00,920.01,922.71,919.62,920.89,6741.0,920.01,922.71,919.62,920.89,6741.0
2022-11-04 14:15:00,920.7,928.43,919.69,928.43,5221.0,920.7,928.43,919.69,928.43,5221.0
2022-11-04 14:20:00,928.52,928.52,926.12,927.61,1714.0,928.52,928.52,926.12,927.61,1714.0
2022-11-04 14:25:00,927.82,932.27,927.23,931.17,3504.0,927.82,932.27,927.23,931.17,3504.0
2022-11-04 14:30:00,931.0,932.0,929.18,932.0,2399.0,931.0,932.0,929.18,932.0,2399.0
2022-11-04 14:35:00,931.53,933.95,931.35,931.48,5054.0,931.53,933.95,931.35,931.48,5054.0
2022-11-04 14:40:00,931.42,936.94,931.25,936.94,2168.0,931.42,936.94,931.25,936.94,2168.0
2022-11-04 14:45:00,935.05,935.08,929.28,930.32,1959.0,935.05,935.08,929.28,930.32,1959.0
2022-11-04 14:50:00,931.13,933.83,930.01,933.2,4486.0,931.13,933.83,930.01,933.2,4486.0
2022-11-04 14:55:00,933.53,936.8,933.14,934.96,2100.0,933.53,936.8,933.14,934.96,2100.0
2022-11-04 15:00:00,934.49,936.75,933.73,933.73,3307.0,934.49,936.75,933.73,933.73,3307.0
2022-11-04 15:05:00,933.48,936.63,933.43,936.63,2000.0,933.48,936.63,933.43,936.63,2000.0
2022-11-04 15:10:00,937.1,938.24,931.81,933.0,7835.0,937.1,938.24,931.81,933.0,7835.0
2022-11-04 15:15:00,934.32,935.02,933.21,933.87,4791.0,934.32,935.02,933.21,933.87,4791.0
2022-11-04 15:20:00,933.04,935.0,931.5,931.5,2527.0,933.04,935.0,931.5,931.5,2527.0
2022-11-04 15:25:00,931.97,936.19,931.97,934.67,3602.0,931.97,936.19,931.97,934.67,3602.0
2022-11-04 15:30:00,934.14,935.44,930.8,933.92,2686.0,934.14,935.44,930.8,933.92,2686.0
2022-11-04 15:35:00,933.94,936.52,931.92,934.29,5480.0,933.94,936.52,931.92,934.29,5480.0
2022-11-04 15:40:00,934.44,935.15,932.3,934.29,5686.0,934.44,935.15,932.3,934.29,5686.0
2022-11-04 15:45:00,936.08,938.29,933.05,934.0,8280.0,936.08,938.29,933.05,934.0,8280.0
2022-11-04 15:50:00,934.63,935.1,932.99,934.23,10465.0,934.63,935.1,932.99,934.23,10465.0
2022-11-04 15:55:00,934.23,940.0,933.27,939.08,26234.0,934.23,940.0,933.27,939.08,26234.0
2022-11-07 09:30:00,957.0,967.01,946.64,953.41,22610.0,957.0,967.01,946.64,953.41,22610.0
2022-11-07 09:35:00,952.12,956.34,947.5,951.58,13111.0,952.12,956.34,947.5,951.58,13111.0
2022-11-07 09:40:00,949.36,954.81,943.03,952.1,12928.0,949.36,954.81,943.03,952.1,12928.0
2022-11-07 09:45:00,948.04,950.0,938.58,940.42,9770.0,948.04,950.0,938.58,940.42,9770.0
2022-11-07 09:50:00,939.62,951.02,937.62,940.47,7020.0,939.62,951.02,937.62,940.47,7020.0
2022-11-07 09:55:00,942.47,945.77,939.54,945.63,3630.0,942.47,945.77,939.54,945.63,3630.0
2022-11-07 10:00:00,946.65,959.98,945.66,953.65,13784.0,946.65,959.98,945.66,953.65,13784.0
2022-11-07 10:05:00,954.26,955.8,946.28,951.22,4000.0,954.26,955.8,946.28,951.22,4000.0
2022-11-07 10:10:00,948.14,954.04,946.84,952.32,10133.0,948.14,954.04,946.84,952.32,10133.0
2022-11-07 10:15:00,949.53,958.37,949.04,950.55,5165.0,949.53,958.37,949.04,950.55,5165.0
2022-11-07 10:20:00,950.55,954.36,948.78,948.81,6084.0,950.55,954.36,948.78,948.81,6084.0
2022-11-07 10:25:00,949.63,953.12,948.07,951.47,2206.0,949.63,953.12,948.07,951.47,2206.0
2022-11-07 10:30:00,951.07,951.92,945.85,948.7,4916.0,951.07,951.92,945.85,948.7,4916.0
2022-11-07 10:35:00,950.58,953.02,943.41,944.0,4530.0,950.58,953.02,943.41,944.0,4530.0
2022-11-07 10:40:00,943.09,946.98,943.09,945.45,3002.0,943.09,946.98,943.09,945.45,3002.0
2022-11-07 10:45:00,946.99,948.93,942.48,945.78,5052.0,946.99,948.93,942.48,945.78,5052.0
2022-11-07 10:50:00,945.95,951.95,944.34,949.0,3629.0,945.95,951.95,944.34,949.0,3629.0
2022-11-07 10:55:00,949.15,951.06,948.05,951.05,1436.0,949.15,951.06,948.05,951.05,1436.0
2022-11-07 11:00:00,951.34,953.96,947.15,949.99,3272.0,951.34,953.96,947.15,949.99,3272.0
2022-11-07 11:05:00,949.99,949.99,944.82,945.67,2300.0,949.99,949.99,944.82,945.67,2300.0
2022-11-07 11:10:00,945.69,945.69,941.78,943.01,1395.0,945.69,945.69,941.78,943.01,1395.0
2022-11-07 11:15:00,944.53,946.69,944.53,945.25,1191.0,944.53,946.69,944.53,945.25,1191.0
2022-11-07 11:20:00,946.61,950.86,946.6,947.17,1650.0,946.61,950.86,946.6,947.17,1650.0
2022-11-07 11:25:00,948.28,948.61,945.41,948.58,2600.0,948.28,948.61,945.41,948.58,2600.0
2022-11-07 11:30:00,949.56,951.02,945.86,949.46,1502.0,949.56,951.02,945.86,949.46,1502.0
2022-11-07 11:35:00,949.53,949.53,942.62,946.18,3498.0,949.53,949.53,942.62,946.18,3498.0
2022-11-07 11:40:00,945.37,945.37,936.19,936.2,5388.0,945.37,945.37,936.19,936.2,5388.0
2022-11-07 11:45:00,937.51,940.0,937.51,940.0,963.0,937.51,940.0,937.51,940.0,963.0
2022-11-07 11:50:00,942.8,943.0,939.0,940.84,1012.0,942.8,943.0,939.0,940.84,1012.0
2022-11-07 11:55:00,940.84,942.18,938.09,938.09,1619.0,940.84,942.18,938.09,938.09,1619.0
2022-11-07 12:00:00,937.15,938.15,931.43,931.76,3794.0,937.15,938.15,931.43,931.76,3794.0
2022-11-07 12:05:00,932.62,935.99,930.2,935.35,2009.0,932.62,935.99,930.2,935.35,2009.0
2022-11-07 12:10:00,935.7,938.42,934.34,937.5,1311.0,935.7,938.42,934.34,937.5,1311.0
2022-11-07 12:15:00,936.8,937.62,935.09,937.25,1000.0,936.8,937.62,935.09,937.25,1000.0
2022-11-07 12:20:00,937.66,938.24,937.44,938.24,1122.0,937.66,938.24,937.44,938.24,1122.0
2022-11-07 12:25:00,937.85,939.5,936.45,937.95,1062.0,937.85,939.5,936.45,937.95,1062.0
2022-11-07 12:30:00,938.91,940.47,937.18,940.47,1500.0,938.91,940.47,937.18,940.47,1500.0
2022-11-07 12:35:00,940.44,940.44,934.59,936.21,1904.0,940.44,940.44,934.59,936.21,1904.0
2022-11-07 12:40:00,938.0,938.53,935.96,935.96,996.0,938.0,938.53,935.96,935.96,996.0
2022-11-07 12:45:00,936.4,937.87,933.98,934.0,3122.0,936.4,937.87,933.98,934.0,3122.0
2022-11-07 12:50:00,934.33,934.78,914.86,929.14,10513.0,934.33,934.78,914.86,929.14,10513.0
2022-11-07 12:55:00,930.63,932.34,930.24,932.34,1722.0,930.63,932.34,930.24,932.34,1722.0
2022-11-07 13:00:00,932.66,936.07,932.66,936.06,1400.0,932.66,936.07,932.66,936.06,1400.0
2022-11-07 13:05:00,938.0,938.0,938.0,938.0,100.0,938.0,938.0,938.0,938.0,100.0
2022-11-07 13:10:00,937.5,938.93,936.44,937.56,2100.0,937.5,938.93,936.44,937.56,2100.0
2022-11-07 13:15:00,937.76,941.41,935.57,940.96,4069.0,937.76,941.41,935.57,940.96,4069.0
2022-11-07 13:20:00,940.06,940.94,936.72,936.72,2382.0,940.06,940.94,936.72,936.72,2382.0
2022-11-07 13:25:00,936.72,938.79,936.64,936.98,3066.0,936.72,938.79,936.64,936.98,3066.0
2022-11-07 13:30:00,937.41,937.8,934.44,937.11,5305.0,937.41,937.8,934.44,937.11,5305.0
2022-11-07 13:35:00,936.45,940.01,936.45,938.25,2469.0,936.45,940.01,936.45,938.25,2469.0
2022-11-07 13:40:00,937.77,938.01,935.13,937.08,4392.0,937.77,938.01,935.13,937.08,4392.0
2022-11-07 13:45:00,937.99,938.6,936.42,937.9,1899.0,937.99,938.6,936.42,937.9,1899.0
2022-11-07 13:50:00,938.8,939.96,938.27,939.37,1400.0,938.8,939.96,938.27,939.37,1400.0
2022-11-07 13:55:00,938.17,940.39,937.45,940.39,2300.0,938.17,940.39,937.45,940.39,2300.0
2022-11-07 14:00:00,940.21,943.52,940.2,942.63,6301.0,940.21,943.52,940.2,942.63,6301.0
2022-11-07 14:05:00,942.62,946.62,942.31,946.62,4074.0,942.62,946.62,942.31,946.62,4074.0
2022-11-07 14:10:00,945.91,949.55,944.0,948.05,5107.0,945.91,949.55,944.0,948.05,5107.0
2022-11-07 14:15:00,949.03,952.99,948.05,952.99,10748.0,949.03,952.99,948.05,952.99,10748.0
2022-11-07 14:20:00,951.36,952.95,950.46,952.5,4868.0,951.36,952.95,950.46,952.5,4868.0
2022-11-07 14:25:00,952.63,954.92,952.44,954.92,1791.0,952.63,954.92,952.44,954.92,1791.0
2022-11-07 14:30:00,954.8,958.23,954.3,957.9,2356.0,954.8,958.23,954.3,957.9,2356.0
2022-11-07 14:35:00,958.01,959.29,955.94,958.13,7053.0,958.01,959.29,955.94,958.13,7053.0
2022-11-07 14:40:00,958.19,959.01,950.93,954.95,3048.0,958.19,959.01,950.93,954.95,3048.0
2022-11-07 14:45:00,955.29,957.33,955.28,957.06,1028.0,955.29,957.33,955.28,957.06,1028.0
2022-11-07 14:50:00,955.9,955.9,953.0,953.87,805.0,955.9,955.9,953.0,953.87,805.0
2022-11-07 14:55:00,952.3,952.64,950.99,950.99,1232.0,952.3,952.64,950.99,950.99,1232.0
2022-11-07 15:00:00,951.99,955.15,951.99,954.99,1800.0,951.99,955.15,951.99,954.99,1800.0
2022-11-07 15:05:00,953.16,953.16,950.41,952.69,1147.0,953.16,953.16,950.41,952.69,1147.0
2022-11-07 15:10:00,951.71,953.2,950.07,952.51,5894.0,951.71,953.2,950.07,952.51,5894.0
2022-11-07 15:15:00,950.52,953.1,948.07,951.77,4907.0,950.52,953.1,948.07,951.77,4907.0
2022-11-07 15:20:00,951.67,951.86,949.32,950.42,2098.0,951.67,951.86,949.32,950.42,2098.0
2022-11-07 15:25:00,952.08,952.08,949.77,950.6,1255.0,952.08,952.08,949.77,950.6,1255.0
2022-11-07 15:30:00,950.11,951.09,949.85,949.85,1708.0,950.11,951.09,949.85,949.85,1708.0
2022-11-07 15:35:00,949.52,950.57,944.93,945.73,2728.0,949.52,950.57,944.93,945.73,2728.0
2022-11-07 15:40:00,946.65,949.99,946.65,946.8,5133.0,946.65,949.99,946.65,946.8,5133.0
2022-11-07 15:45:00,947.56,947.56,945.31,946.6,2550.0,947.56,947.56,945.31,946.6,2550.0
2022-11-07 15:50:00,946.6,947.89,942.66,945.33,6334.0,946.6,947.89,942.66,945.33,6334.0
2022-11-07 15:55:00,943.64,943.64,938.49,940.79,22520.0,943.64,943.64,938.49,940.79,22520.0
2022-11-08 09:30:00,946.13,949.38,939.3,942.27,7749.0,946.13,949.38,939.3,942.27,7749.0
2022-11-08 09:35:00,944.49,948.06,931.59,932.44,10996.0,944.49,948.06,931.59,932.44,10996.0
2022-11-08 09:40:00,933.0,933.04,920.01,920.01,7954.0,933.0,933.04,920.01,920.01,7954.0
2022-11-08 09:45:00,920.65,921.19,913.38,920.87,9718.0,920.65,921.19,913.38,920.87,9718.0
2022-11-08 09:50:00,924.11,930.0,917.27,927.8,7308.0,924.11,930.0,917.27,927.8,7308.0
2022-11-08 09:55:00,927.98,928.0,922.51,925.03,3646.0,927.98,928.0,922.51,925.03,3646.0
2022-11-08 10:00:00,918.27,925.56,917.55,919.0,3231.0,918.27,925.56,917.55,919.0,3231.0
2022-11-08 10:05:00,922.42,924.1,917.86,920.1,2320.0,922.42,924.1,917.86,920.1,2320.0
2022-11-08 10:10:00,921.82,922.38,918.2,920.15,1533.0,921.82,922.38,918.2,920.15,1533.0
2022-11-08 10:15:00,920.15,928.98,920.15,927.0,5897.0,920.15,928.98,920.15,927.0,5897.0
2022-11-08 10:20:00,927.93,930.35,926.01,927.96,4926.0,927.93,930.35,926.01,927.96,4926.0
2022-11-08 10:25:00,928.27,930.01,926.0,926.0,3180.0,928.27,930.01,926.0,926.0,3180.0
2022-11-08 10:30:00,926.11,931.73,926.09,931.64,4040.0,926.11,931.73,926.09,931.64,4040.0
2022-11-08 10:35:00,932.45,935.31,930.12,932.0,4180.0,932.45,935.31,930.12,932.0,4180.0
2022-11-08 10:40:00,932.93,933.55,929.11,933.14,3160.0,932.93,933.55,929.11,933.14,3160.0
2022-11-08 10:45:00,933.99,938.96,932.57,938.96,2653.0,933.99,938.96,932.57,938.96,2653.0
2022-11-08 10:50:00,936.83,938.56,935.63,935.63,2650.0,936.83,938.56,935.63,935.63,2650.0
2022-11-08 10:55:00,934.78,937.22,934.78,937.1,1511.0,934.78,937.22,934.78,937.1,1511.0
2022-11-08 11:00:00,936.49,939.51,936.18,939.51,1906.0,936.49,939.51,936.18,939.51,1906.0
2022-11-08 11:05:00,940.78,945.0,940.13,945.0,3120.0,940.78,945.0,940.13,945.0,3120.0
2022-11-08 11:10:00,944.74,947.87,944.74,946.98,1700.0,944.74,947.87,944.74,946.98,1700.0
2022-11-08 11:15:00,948.03,948.68,946.74,946.74,1680.0,948.03,948.68,946.74,946.74,1680.0
2022-11-08 11:20:00,945.64,949.86,944.52,949.86,1340.0,945.64,949.86,944.52,949.86,1340.0
2022-11-08 11:25:00,949.79,952.3,949.79,950.0,2649.0,949.79,952.3,949.79,950.0,2649.0
2022-11-08 11:30:00,952.6,955.0,950.25,954.5,2880.0,952.6,955.0,950.25,954.5,2880.0
2022-11-08 11:35:00,954.87,957.53,954.87,956.57,700.0,954.87,957.53,954.87,956.57,700.0
2022-11-08 11:40:00,956.83,956.99,955.5,955.66,3366.0,956.83,956.99,955.5,955.66,3366.0
2022-11-08 11:45:00,955.23,956.02,949.0,951.46,3224.0,955.23,956.02,949.0,951.46,3224.0
2022-11-08 11:50:00,950.98,953.58,950.98,953.16,900.0,950.98,953.58,950.98,953.16,900.0
2022-11-08 11:55:00,953.9,953.9,949.63,949.63,800.0,953.9,953.9,949.63,949.63,800.0
2022-11-08 12:00:00,949.5,951.03,949.5,949.92,1422.0,949.5,951.03,949.5,949.92,1422.0
2022-11-08 12:05:00,951.04,955.0,951.04,951.24,1300.0,951.04,955.0,951.04,951.24,1300.0
2022-11-08 12:10:00,953.86,954.78,949.78,950.13,4295.0,953.86,954.78,949.78,950.13,4295.0
2022-11-08 12:15:00,949.73,950.84,946.65,946.65,9892.0,949.73,950.84,946.65,946.65,9892.0
2022-11-08 12:20:00,946.0,948.26,945.83,948.26,3858.0,946.0,948.26,945.83,948.26,3858.0
2022-11-08 12:25:00,949.88,951.0,949.88,950.5,1062.0,949.88,951.0,949.88,950.5,1062.0
2022-11-08 12:30:00,949.0,949.0,948.56,948.56,300.0,949.0,949.0,948.56,948.56,300.0
2022-11-08 12:35:00,947.87,947.88,947.87,947.87,400.0,947.87,947.88,947.87,947.87,400.0
2022-11-08 12:40:00,949.33,949.34,947.97,949.14,700.0,949.33,949.34,947.97,949.14,700.0
2022-11-08 12:45:00,948.07,950.09,946.01,946.97,3390.0,948.07,950.09,946.01,946.97,3390.0
2022-11-08 12:50:00,943.2,943.96,942.32,943.76,3687.0,943.2,943.96,942.32,943.76,3687.0
2022-11-08 12:55:00,944.62,944.62,943.57,943.57,700.0,944.62,944.62,943.57,943.57,700.0
2022-11-08 13:00:00,942.94,945.97,942.94,945.97,2300.0,942.94,945.97,942.94,945.97,2300.0
2022-11-08 13:05:00,944.42,944.42,943.1,944.22,1326.0,944.42,944.42,943.1,944.22,1326.0
2022-11-08 13:10:00,945.32,946.27,943.4,945.2,800.0,945.32,946.27,943.4,945.2,800.0
2022-11-08 13:15:00,945.2,945.2,939.16,939.16,2504.0,945.2,945.2,939.16,939.16,2504.0
2022-11-08 13:20:00,938.63,939.15,931.99,931.99,2938.0,938.63,939.15,931.99,931.99,2938.0
2022-11-08 13:25:00,930.61,930.61,929.31,929.31,850.0,930.61,930.61,929.31,929.31,850.0
2022-11-08 13:30:00,927.69,930.08,925.59,929.93,2331.0,927.69,930.08,925.59,929.93,2331.0
2022-11-08 13:35:00,930.47,932.11,929.72,930.69,2052.0,930.47,932.11,929.72,930.69,2052.0
2022-11-08 13:40:00,929.93,932.24,929.93,930.01,1146.0,929.93,932.24,929.93,930.01,1146.0
2022-11-08 13:45:00,930.38,931.31,929.18,930.09,1809.0,930.38,931.31,929.18,930.09,1809.0
2022-11-08 13:50:00,930.6,930.6,927.55,929.48,1800.0,930.6,930.6,927.55,929.48,1800.0
2022-11-08 13:55:00,928.58,929.02,923.14,924.48,2721.0,928.58,929.02,923.14,924.48,2721.0
2022-11-08 14:00:00,926.93,926.93,925.0,925.43,2202.0,926.93,926.93,925.0,925.43,2202.0
2022-11-08 14:05:00,925.65,925.65,920.45,920.45,2580.0,925.65,925.65,920.45,920.45,2580.0
2022-11-08 14:10:00,921.0,921.42,917.01,920.17,5180.0,921.0,921.42,917.01,920.17,5180.0
2022-11-08 14:15:00,921.5,922.97,919.09,919.41,3071.0,921.5,922.97,919.09,919.41,3071.0
2022-11-08 14:20:00,920.28,920.93,913.8,914.23,6026.0,920.28,920.93,913.8,914.23,6026.0
2022-11-08 14:25:00,914.23,914.79,911.11,912.71,2617.0,914.23,914.79,911.11,912.71,2617.0
2022-11-08 14:30:00,911.0,912.91,909.77,912.91,10496.0,911.0,912.91,909.77,912.91,10496.0
2022-11-08 14:35:00,914.92,919.43,913.44,919.43,7114.0,914.92,919.43,913.44,919.43,7114.0
2022-11-08 14:40:00,917.7,922.27,917.7,920.88,5004.0,917.7,922.27,917.7,920.88,5004.0
2022-11-08 14:45:00,920.75,926.48,920.0,926.48,6177.0,920.75,926.48,920.0,926.48,6177.0
2022-11-08 14:50:00,926.93,928.89,926.22,928.56,9496.0,926.93,928.89,926.22,928.56,9496.0
2022-11-08 14:55:00,930.23,930.67,926.68,926.68,2735.0,930.23,930.67,926.68,926.68,2735.0
2022-11-08 15:00:00,925.35,932.41,925.2,932.0,6660.0,925.35,932.41,925.2,932.0,6660.0
2022-11-08 15:05:00,930.38,931.95,930.02,931.95,4718.0,930.38,931.95,930.02,931.95,4718.0
2022-11-08 15:10:00,931.92,934.02,931.5,932.35,1097.0,931.92,934.02,931.5,932.35,1097.0
2022-11-08 15:15:00,933.5,935.32,932.6,934.62,1543.0,933.5,935.32,932.6,934.62,1543.0
2022-11-08 15:20:00,935.15,935.96,933.67,933.68,2193.0,935.15,935.96,933.67,933.68,2193.0
2022-11-08 15:25:00,935.06,937.44,934.86,937.04,2187.0,935.06,937.44,934.86,937.04,2187.0
2022-11-08 15:30:00,937.6,942.3,937.6,940.99,6453.0,937.6,942.3,937.6,940.99,6453.0
2022-11-08 15:35:00,941.27,943.43,939.87,940.28,4220.0,941.27,943.43,939.87,940.28,4220.0
2022-11-08 15:40:00,940.76,941.22,938.53,939.24,5157.0,940.76,941.22,938.53,939.24,5157.0
2022-11-08 15:45:00,940.0,942.64,940.0,942.45,5031.0,940.0,942.64,940.0,942.45,5031.0
2022-11-08 15:50:00,942.46,942.46,937.52,937.76,7959.0,942.46,942.46,937.52,937.76,7959.0
2022-11-08 15:55:00,937.07,937.45,936.05,937.09,9548.0,937.07,937.45,936.05,937.09,9548.0
2022-11-09 09:30:00,921.2,934.5,916.3,916.44,10123.0,921.2,934.5,916.3,916.44,10123.0
2022-11-09 09:35:00,916.5,924.63,902.0,921.39,4622.0,916.5,924.63,902.0,921.39,4622.0
2022-11-09 09:40:00,921.57,923.05,916.02,916.27,5949.0,921.57,923.05,916.02,916.27,5949.0
2022-11-09 09:45:00,913.78,924.31,912.77,916.0,12202.0,913.78,924.31,912.77,916.0,12202.0
2022-11-09 09:50:00,915.0,917.77,915.0,917.59,2203.0,915.0,917.77,915.0,917.59,2203.0
2022-11-09 09:55:00,918.02,919.15,909.68,913.74,7966.0,918.02,919.15,909.68,913.74,7966.0
2022-11-09 10:00:00,911.22,917.33,911.22,917.33,1647.0,911.22,917.33,911.22,917.33,1647.0
2022-11-09 10:05:00,918.39,923.08,916.74,923.08,2995.0,918.39,923.08,916.74,923.08,2995.0
2022-11-09 10:10:00,923.5,932.5,922.68,930.66,11626.0,923.5,932.5,922.68,930.66,11626.0
2022-11-09 10:15:00,931.22,932.16,924.13,928.16,4342.0,931.22,932.16,924.13,928.16,4342.0
2022-11-09 10:20:00,928.36,928.79,926.63,928.79,2650.0,928.36,928.79,926.63,928.79,2650.0
2022-11-09 10:25:00,930.79,930.79,922.79,923.0,2183.0,930.79,930.79,922.79,923.0,2183.0
2022-11-09 10:30:00,921.03,924.4,912.06,919.44,5049.0,921.03,924.4,912.06,919.44,5049.0
2022-11-09 10:35:00,919.41,922.69,915.43,918.1,3996.0,919.41,922.69,915.43,918.1,3996.0
2022-11-09 10:40:00,917.53,919.43,916.0,919.43,1186.0,917.53,919.43,916.0,919.43,1186.0
2022-11-09 10:45:00,920.49,922.89,919.46,921.78,2100.0,920.49,922.89,919.46,921.78,2100.0
2022-11-09 10:50:00,920.69,922.69,916.67,916.67,6582.0,920.69,922.69,916.67,916.67,6582.0
2022-11-09 10:55:00,914.0,916.03,912.09,915.0,6820.0,914.0,916.03,912.09,915.0,6820.0
2022-11-09 11:00:00,913.39,918.13,912.49,914.49,2543.0,913.39,918.13,912.49,914.49,2543.0
2022-11-09 11:05:00,914.65,918.49,913.18,914.97,1450.0,914.65,918.49,913.18,914.97,1450.0
2022-11-09 11:10:00,918.96,920.84,918.96,919.48,1700.0,918.96,920.84,918.96,919.48,1700.0
2022-11-09 11:15:00,920.35,924.4,918.95,918.95,1939.0,920.35,924.4,918.95,918.95,1939.0
2022-11-09 11:20:00,919.72,921.02,917.11,918.65,1932.0,919.72,921.02,917.11,918.65,1932.0
2022-11-09 11:25:00,921.38,923.2,912.0,922.06,16489.0,921.38,923.2,912.0,922.06,16489.0
2022-11-09 11:30:00,920.82,920.96,914.19,914.19,859.0,920.82,920.96,914.19,914.19,859.0
2022-11-09 11:35:00,915.59,917.42,915.59,917.42,679.0,915.59,917.42,915.59,917.42,679.0
2022-11-09 11:40:00,919.5,925.0,918.81,925.0,2288.0,919.5,925.0,918.81,925.0,2288.0
2022-11-09 11:45:00,926.53,926.53,924.81,925.79,716.0,926.53,926.53,924.81,925.79,716.0
2022-11-09 11:50:00,923.5,923.5,921.36,921.36,733.0,923.5,923.5,921.36,921.36,733.0
2022-11-09 11:55:00,921.39,921.39,918.67,918.68,400.0,921.39,921.39,918.67,918.68,400.0
2022-11-09 12:00:00,920.31,920.61,919.96,920.05,400.0,920.31,920.61,919.96,920.05,400.0
2022-11-09 12:05:00,918.57,918.58,915.0,915.0,700.0,918.57,918.58,915.0,915.0,700.0
2022-11-09 12:10:00,914.84,915.99,913.0,913.0,1767.0,914.84,915.99,913.0,913.0,1767.0
2022-11-09 12:15:00,912.21,912.21,910.0,911.51,3260.0,912.21,912.21,910.0,911.51,3260.0
2022-11-09 12:20:00,913.16,913.16,910.03,912.27,939.0,913.16,913.16,910.03,912.27,939.0
2022-11-09 12:25:00,910.04,912.44,908.85,911.43,3383.0,910.04,912.44,908.85,911.43,3383.0
2022-11-09 12:30:00,911.56,913.6,911.01,913.6,861.0,911.56,913.6,911.01,913.6,861.0
2022-11-09 12:35:00,912.18,913.58,910.86,910.86,645.0,912.18,913.58,910.86,910.86,645.0
2022-11-09 12:40:00,910.95,910.95,908.05,909.0,841.0,910.95,910.95,908.05,909.0,841.0
2022-11-09 12:45:00,909.0,909.72,908.36,909.72,425.0,909.0,909.72,908.36,909.72,425.0
2022-11-09 12:50:00,909.72,909.72,909.72,909.72,0.0,909.72,909.72,909.72,909.72,0.0
2022-11-09 12:55:00,913.0,915.9,911.75,912.51,7380.0,913.0,915.9,911.75,912.51,7380.0
2022-11-09 13:00:00,912.72,915.84,908.92,911.86,1549.0,912.72,915.84,908.92,911.86,1549.0
2022-11-09 13:05:00,911.77,911.84,909.83,911.45,700.0,911.77,911.84,909.83,911.45,700.0
2022-11-09 13:10:00,909.93,912.9,908.84,912.79,1300.0,909.93,912.9,908.84,912.79,1300.0
2022-11-09 13:15:00,911.29,911.66,911.15,911.66,400.0,911.29,911.66,911.15,911.66,400.0
2022-11-09 13:20:00,912.0,912.82,910.12,910.12,1739.0,912.0,912.82,910.12,910.12,1739.0
2022-11-09 13:25:00,909.26,910.0,906.88,906.88,700.0,909.26,910.0,906.88,906.88,700.0
2022-11-09 13:30:00,906.44,906.44,903.61,903.8,1256.0,906.44,906.44,903.61,903.8,1256.0
2022-11-09 13:35:00,902.6,902.6,900.92,900.92,1100.0,902.6,902.6,900.92,900.92,1100.0
2022-11-09 13:40:00,900.0,901.87,899.99,901.52,1195.0,900.0,901.87,899.99,901.52,1195.0
2022-11-09 13:45:00,900.82,901.8,898.0,900.77,4357.0,900.82,901.8,898.0,900.77,4357.0
2022-11-09 13:50:00,900.77,901.37,899.74,900.17,1600.0,900.77,901.37,899.74,900.17,1600.0
2022-11-09 13:55:00,901.3,905.52,900.8,905.52,1488.0,901.3,905.52,900.8,905.52,1488.0
2022-11-09 14:00:00,905.49,908.71,904.65,908.71,1404.0,905.49,908.71,904.65,908.71,1404.0
2022-11-09 14:05:00,906.86,910.53,906.86,909.75,2570.0,906.86,910.53,906.86,909.75,2570.0
2022-11-09 14:10:00,908.42,909.08,906.74,908.81,2170.0,908.42,909.08,906.74,908.81,2170.0
2022-11-09 14:15:00,909.89,909.89,906.08,907.0,3309.0,909.89,909.89,906.08,907.0,3309.0
2022-11-09 14:20:00,906.34,906.96,906.34,906.96,200.0,906.34,906.96,906.34,906.96,200.0
2022-11-09 14:25:00,907.38,907.97,907.37,907.97,1100.0,907.38,907.97,907.37,907.97,1100.0
2022-11-09 14:30:00,907.55,908.5,903.31,904.0,2842.0,907.55,908.5,903.31,904.0,2842.0
2022-11-09 14:35:00,903.98,904.54,902.7,903.59,2509.0,903.98,904.54,902.7,903.59,2509.0
2022-11-09 14:40:00,902.42,905.58,902.42,903.97,1200.0,902.42,905.58,902.42,903.97,1200.0
2022-11-09 14:45:00,903.71,904.41,899.95,901.07,1300.0,903.71,904.41,899.95,901.07,1300.0
2022-11-09 14:50:00,900.6,902.0,897.26,901.01,4636.0,900.6,902.0,897.26,901.01,4636.0
2022-11-09 14:55:00,903.02,905.06,902.12,905.05,3997.0,903.02,905.06,902.12,905.05,3997.0
2022-11-09 15:00:00,903.59,904.12,903.55,903.93,1395.0,903.59,904.12,903.55,903.93,1395.0
2022-11-09 15:05:00,905.67,908.74,905.52,908.74,2100.0,905.67,908.74,905.52,908.74,2100.0
2022-11-09 15:10:00,906.14,907.16,903.13,903.13,2728.0,906.14,907.16,903.13,903.13,2728.0
2022-11-09 15:15:00,904.3,906.1,904.3,906.1,1300.0,904.3,906.1,904.3,906.1,1300.0
2022-11-09 15:20:00,906.21,906.21,904.75,904.75,565.0,906.21,906.21,904.75,904.75,565.0
2022-11-09 15:25:00,905.12,906.0,904.65,905.13,3066.0,905.12,906.0,904.65,905.13,3066.0
2022-11-09 15:30:00,906.09,906.09,903.67,905.48,6407.0,906.09,906.09,903.67,905.48,6407.0
2022-11-09 15:35:00,905.63,906.39,903.0,903.0,8128.0,905.63,906.39,903.0,903.0,8128.0
2022-11-09 15:40:00,900.72,902.16,900.21,900.21,6516.0,900.72,902.16,900.21,900.21,6516.0
2022-11-09 15:45:00,900.8,900.96,897.12,897.78,6528.0,900.8,900.96,897.12,897.78,6528.0
2022-11-09 15:50:00,898.81,900.6,896.07,898.39,9387.0,898.81,900.6,896.07,898.39,9387.0
2022-11-09 15:55:00,897.35,898.84,896.42,896.92,19169.0,897.35,898.84,896.42,896.92,19169.0
2022-11-10 09:30:00,964.45,1006.18,964.45,989.95,88362.0,964.45,1006.18,964.45,989.95,88362.0
2022-11-10 09:35:00,990.0,996.87,967.0,967.34,31966.0,990.0,996.87,967.0,967.34,31966.0
2022-11-10 09:40:00,965.82,969.48,932.95,940.0,46620.0,965.82,969.48,932.95,940.0,46620.0
2022-11-10 09:45:00,941.2,962.41,939.73,960.7,16506.0,941.2,962.41,939.73,960.7,16506.0
2022-11-10 09:50:00,960.89,963.78,958.41,963.03,9163.0,960.89,963.78,958.41,963.03,9163.0
2022-11-10 09:55:00,963.98,970.34,963.0,966.0,8013.0,963.98,970.34,963.0,966.0,8013.0
2022-11-10 10:00:00,966.0,970.0,959.32,963.37,34615.0,966.0,970.0,959.32,963.37,34615.0
2022-11-10 10:05:00,965.0,965.0,960.95,960.95,1887.0,965.0,965.0,960.95,960.95,1887.0
2022-11-10 10:10:00,961.4,965.7,958.88,963.63,3431.0,961.4,965.7,958.88,963.63,3431.0
2022-11-10 10:15:00,964.45,965.0,956.92,960.25,7471.0,964.45,965.0,956.92,960.25,7471.0
2022-11-10 10:20:00,958.43,962.68,958.34,959.0,5437.0,958.43,962.68,958.34,959.0,5437.0
2022-11-10 10:25:00,958.0,959.33,953.79,954.88,6420.0,958.0,959.33,953.79,954.88,6420.0
2022-11-10 10:30:00,955.65,956.22,940.56,942.99,18081.0,955.65,956.22,940.56,942.99,18081.0
2022-11-10 10:35:00,942.56,943.33,940.3,940.81,2790.0,942.56,943.33,940.3,940.81,2790.0
2022-11-10 10:40:00,940.3,945.26,940.29,944.91,1838.0,940.3,945.26,940.29,944.91,1838.0
2022-11-10 10:45:00,945.0,946.97,940.78,944.4,13409.0,945.0,946.97,940.78,944.4,13409.0
2022-11-10 10:50:00,950.01,951.32,947.29,949.98,3043.0,950.01,951.32,947.29,949.98,3043.0
2022-11-10 10:55:00,945.05,949.06,945.05,947.99,1418.0,945.05,949.06,945.05,947.99,1418.0
2022-11-10 11:00:00,948.1,948.1,946.0,946.0,200.0,948.1,948.1,946.0,946.0,200.0
2022-11-10 11:05:00,946.46,946.46,940.25,941.58,3921.0,946.46,946.46,940.25,941.58,3921.0
2022-11-10 11:10:00,941.99,945.89,939.8,945.89,2909.0,941.99,945.89,939.8,945.89,2909.0
2022-11-10 11:15:00,945.64,945.64,945.64,945.64,100.0,945.64,945.64,945.64,945.64,100.0
2022-11-10 11:20:00,945.47,950.0,945.47,950.0,2740.0,945.47,950.0,945.47,950.0,2740.0
2022-11-10 11:25:00,948.51,951.32,947.4,951.32,1805.0,948.51,951.32,947.4,951.32,1805.0
2022-11-10 11:30:00,951.92,957.74,951.92,956.75,4174.0,951.92,957.74,951.92,956.75,4174.0
2022-11-10 11:35:00,957.73,960.53,954.68,959.13,13398.0,957.73,960.53,954.68,959.13,13398.0
2022-11-10 11:40:00,956.8,959.4,952.35,955.0,6519.0,956.8,959.4,952.35,955.0,6519.0
2022-11-10 11:45:00,956.51,959.7,955.48,959.54,2400.0,956.51,959.7,955.48,959.54,2400.0
2022-11-10 11:50:00,959.62,960.66,956.23,958.05,3300.0,959.62,960.66,956.23,958.05,3300.0
2022-11-10 11:55:00,959.31,959.31,957.24,958.6,1763.0,959.31,959.31,957.24,958.6,1763.0
2022-11-10 12:00:00,957.76,958.82,955.0,956.79,4177.0,957.76,958.82,955.0,956.79,4177.0
2022-11-10 12:05:00,953.19,953.97,948.22,948.22,4995.0,953.19,953.97,948.22,948.22,4995.0
2022-11-10 12:10:00,949.0,951.55,945.65,947.2,4041.0,949.0,951.55,945.65,947.2,4041.0
2022-11-10 12:15:00,946.16,948.7,944.56,948.48,5651.0,946.16,948.7,944.56,948.48,5651.0
2022-11-10 12:20:00,947.29,952.77,945.31,952.77,7162.0,947.29,952.77,945.31,952.77,7162.0
2022-11-10 12:25:00,952.46,953.23,950.39,951.15,3495.0,952.46,953.23,950.39,951.15,3495.0
2022-11-10 12:30:00,949.8,949.8,946.47,948.84,4613.0,949.8,949.8,946.47,948.84,4613.0
2022-11-10 12:35:00,949.9,950.1,941.68,941.69,2300.0,949.9,950.1,941.68,941.69,2300.0
2022-11-10 12:40:00,941.48,944.96,941.37,941.86,4787.0,941.48,944.96,941.37,941.86,4787.0
2022-11-10 12:45:00,941.19,941.53,935.85,938.68,10034.0,941.19,941.53,935.85,938.68,10034.0
2022-11-10 12:50:00,939.29,942.06,938.19,940.22,5212.0,939.29,942.06,938.19,940.22,5212.0
2022-11-10 12:55:00,939.25,941.74,937.15,937.15,6564.0,939.25,941.74,937.15,937.15,6564.0
2022-11-10 13:00:00,939.16,945.23,937.89,943.73,5370.0,939.16,945.23,937.89,943.73,5370.0
2022-11-10 13:05:00,943.06,943.09,939.07,939.07,7931.0,943.06,943.09,939.07,939.07,7931.0
2022-11-10 13:10:00,940.53,941.0,939.1,939.38,3012.0,940.53,941.0,939.1,939.38,3012.0
2022-11-10 13:15:00,939.38,941.18,935.2,935.38,11078.0,939.38,941.18,935.2,935.38,11078.0
2022-11-10 13:20:00,936.81,937.52,932.3,935.6,8997.0,936.81,937.52,932.3,935.6,8997.0
2022-11-10 13:25:00,935.49,936.09,934.14,934.82,4747.0,935.49,936.09,934.14,934.82,4747.0
2022-11-10 13:30:00,934.28,934.77,929.56,932.92,5152.0,934.28,934.77,929.56,932.92,5152.0
2022-11-10 13:35:00,932.75,934.94,931.7,931.7,1200.0,932.75,934.94,931.7,931.7,1200.0
2022-11-10 13:40:00,931.84,934.21,929.08,933.22,6018.0,931.84,934.21,929.08,933.22,6018.0
2022-11-10 13:45:00,933.97,935.85,933.97,935.35,1558.0,933.97,935.85,933.97,935.35,1558.0
2022-11-10 13:50:00,935.89,937.21,934.85,936.45,3851.0,935.89,937.21,934.85,936.45,3851.0
2022-11-10 13:55:00,936.14,937.51,935.55,935.55,3017.0,936.14,937.51,935.55,935.55,3017.0
2022-11-10 14:00:00,935.66,936.49,935.2,936.49,2550.0,935.66,936.49,935.2,936.49,2550.0
2022-11-10 14:05:00,935.28,935.28,932.35,933.21,2928.0,935.28,935.28,932.35,933.21,2928.0
2022-11-10 14:10:00,932.43,933.21,929.08,929.44,5512.0,932.43,933.21,929.08,929.44,5512.0
2022-11-10 14:15:00,929.44,929.99,926.42,926.43,2800.0,929.44,929.99,926.42,926.43,2800.0
2022-11-10 14:20:00,926.0,928.44,923.13,923.44,10169.0,926.0,928.44,923.13,923.44,10169.0
2022-11-10 14:25:00,922.95,927.99,922.87,925.61,5027.0,922.95,927.99,922.87,925.61,5027.0
2022-11-10 14:30:00,926.29,927.14,924.06,927.01,2759.0,926.29,927.14,924.06,927.01,2759.0
2022-11-10 14:35:00,926.45,927.8,925.97,926.54,1000.0,926.45,927.8,925.97,926.54,1000.0
2022-11-10 14:40:00,926.76,928.56,925.41,925.5,2930.0,926.76,928.56,925.41,925.5,2930.0
2022-11-10 14:45:00,926.8,928.0,926.29,927.0,3514.0,926.8,928.0,926.29,927.0,3514.0
2022-11-10 14:50:00,927.22,931.0,927.22,931.0,2102.0,927.22,931.0,927.22,931.0,2102.0
2022-11-10 14:55:00,931.82,931.82,928.75,931.0,3447.0,931.82,931.82,928.75,931.0,3447.0
2022-11-10 15:00:00,930.99,930.99,926.88,927.99,4706.0,930.99,930.99,926.88,927.99,4706.0
2022-11-10 15:05:00,928.0,929.49,926.88,928.96,7048.0,928.0,929.49,926.88,928.96,7048.0
2022-11-10 15:10:00,929.25,931.68,928.97,930.96,4537.0,929.25,931.68,928.97,930.96,4537.0
2022-11-10 15:15:00,931.98,932.0,929.93,930.17,2140.0,931.98,932.0,929.93,930.17,2140.0
2022-11-10 15:20:00,931.64,931.64,928.96,928.96,2000.0,931.64,931.64,928.96,928.96,2000.0
2022-11-10 15:25:00,928.4,930.89,928.31,930.03,3070.0,928.4,930.89,928.31,930.03,3070.0
2022-11-10 15:30:00,930.59,932.2,929.65,929.74,2501.0,930.59,932.2,929.65,929.74,2501.0
2022-11-10 15:35:00,930.13,932.74,930.13,932.13,2800.0,930.13,932.74,930.13,932.13,2800.0
2022-11-10 15:40:00,932.65,933.91,932.39,933.91,5277.0,932.65,933.91,932.39,933.91,5277.0
2022-11-10 15:45:00,933.32,933.92,930.0,930.0,9082.0,933.32,933.92,930.0,930.0,9082.0
2022-11-10 15:50:00,932.08,937.91,929.99,936.37,11858.0,932.08,937.91,929.99,936.37,11858.0
2022-11-10 15:55:00,935.47,936.45,933.02,935.2,22664.0,935.47,936.45,933.02,935.2,22664.0
2022-11-11 09:30:00,943.33,947.15,937.1,945.51,8842.0,943.33,947.15,937.1,945.51,8842.0
2022-11-11 09:35:00,941.91,942.0,932.86,937.0,5947.0,941.91,942.0,932.86,937.0,5947.0
2022-11-11 09:40:00,936.27,940.31,934.03,936.66,1964.0,936.27,940.31,934.03,936.66,1964.0
2022-11-11 09:45:00,939.47,948.46,937.93,944.19,8527.0,939.47,948.46,937.93,944.19,8527.0
2022-11-11 09:50:00,948.49,954.58,945.0,951.21,3744.0,948.49,954.58,945.0,951.21,3744.0
2022-11-11 09:55:00,947.91,951.0,946.9,946.9,1440.0,947.91,951.0,946.9,946.9,1440.0
2022-11-11 10:00:00,947.26,958.07,946.17,955.18,4760.0,947.26,958.07,946.17,955.18,4760.0
2022-11-11 10:05:00,957.51,968.57,954.08,964.85,6177.0,957.51,968.57,954.08,964.85,6177.0
2022-11-11 10:10:00,965.74,973.98,965.74,970.09,17313.0,965.74,973.98,965.74,970.09,17313.0
2022-11-11 10:15:00,970.12,980.0,970.09,979.97,23040.0,970.12,980.0,970.09,979.97,23040.0
2022-11-11 10:20:00,980.29,984.63,979.0,981.78,9834.0,980.29,984.63,979.0,981.78,9834.0
2022-11-11 10:25:00,981.11,988.76,979.05,986.9,10496.0,981.11,988.76,979.05,986.9,10496.0
2022-11-11 10:30:00,987.2,987.2,980.0,983.53,6839.0,987.2,987.2,980.0,983.53,6839.0
2022-11-11 10:35:00,982.84,988.33,978.29,986.35,5933.0,982.84,988.33,978.29,986.35,5933.0
2022-11-11 10:40:00,985.96,986.12,982.26,984.38,2667.0,985.96,986.12,982.26,984.38,2667.0
2022-11-11 10:45:00,982.33,988.65,981.84,988.07,4514.0,982.33,988.65,981.84,988.07,4514.0
2022-11-11 10:50:00,988.32,989.02,982.11,983.75,6537.0,988.32,989.02,982.11,983.75,6537.0
2022-11-11 10:55:00,981.22,983.21,976.8,978.0,3250.0,981.22,983.21,976.8,978.0,3250.0
2022-11-11 11:00:00,977.88,981.1,977.88,978.89,3619.0,977.88,981.1,977.88,978.89,3619.0
2022-11-11 11:05:00,980.81,981.72,971.54,971.79,4685.0,980.81,981.72,971.54,971.79,4685.0
2022-11-11 11:10:00,971.79,974.22,970.03,970.03,5815.0,971.79,974.22,970.03,970.03,5815.0
2022-11-11 11:15:00,968.56,974.1,968.56,974.1,1474.0,968.56,974.1,968.56,974.1,1474.0
2022-11-11 11:20:00,973.8,976.44,968.86,969.82,2600.0,973.8,976.44,968.86,969.82,2600.0
2022-11-11 11:25:00,970.7,970.7,962.72,962.72,3091.0,970.7,970.7,962.72,962.72,3091.0
2022-11-11 11:30:00,962.39,966.55,961.79,962.83,1639.0,962.39,966.55,961.79,962.83,1639.0
2022-11-11 11:35:00,964.97,964.97,960.99,961.0,2400.0,964.97,964.97,960.99,961.0,2400.0
2022-11-11 11:40:00,961.93,963.27,961.5,961.68,1380.0,961.93,963.27,961.5,961.68,1380.0
2022-11-11 11:45:00,961.0,961.71,957.71,961.71,3117.0,961.0,961.71,957.71,961.71,3117.0
2022-11-11 11:50:00,961.5,963.42,961.2,961.2,3618.0,961.5,963.42,961.2,961.2,3618.0
2022-11-11 11:55:00,960.24,960.96,958.11,960.29,2575.0,960.24,960.96,958.11,960.29,2575.0
2022-11-11 12:00:00,959.14,959.77,957.16,958.98,2369.0,959.14,959.77,957.16,958.98,2369.0
2022-11-11 12:05:00,956.92,958.4,955.05,956.95,1682.0,956.92,958.4,955.05,956.95,1682.0
2022-11-11 12:10:00,958.2,960.6,957.77,958.12,2884.0,958.2,960.6,957.77,958.12,2884.0
2022-11-11 12:15:00,958.17,963.3,958.17,961.8,2200.0,958.17,963.3,958.17,961.8,2200.0
2022-11-11 12:20:00,960.0,960.0,958.02,958.13,1980.0,960.0,960.0,958.02,958.13,1980.0
2022-11-11 12:25:00,957.01,957.84,953.64,953.7,2217.0,957.01,957.84,953.64,953.7,2217.0
2022-11-11 12:30:00,954.23,957.62,953.88,954.0,2167.0,954.23,957.62,953.88,954.0,2167.0
2022-11-11 12:35:00,954.0,955.47,953.77,953.77,1100.0,954.0,955.47,953.77,953.77,1100.0
2022-11-11 12:40:00,953.46,953.99,953.18,953.5,600.0,953.46,953.99,953.18,953.5,600.0
2022-11-11 12:45:00,955.54,955.54,954.34,954.78,963.0,955.54,955.54,954.34,954.78,963.0
2022-11-11 12:50:00,957.15,957.64,957.15,957.64,300.0,957.15,957.64,957.15,957.64,300.0
2022-11-11 12:55:00,956.67,959.35,956.11,956.11,615.0,956.67,959.35,956.11,956.11,615.0
2022-11-11 13:00:00,958.39,960.16,958.39,959.19,500.0,958.39,960.16,958.39,959.19,500.0
2022-11-11 13:05:00,959.29,960.23,958.44,958.45,2700.0,959.29,960.23,958.44,958.45,2700.0
2022-11-11 13:10:00,959.29,959.47,956.37,956.7,2416.0,959.29,959.47,956.37,956.7,2416.0
2022-11-11 13:15:00,956.46,959.0,956.46,958.27,1305.0,956.46,959.0,956.46,958.27,1305.0
2022-11-11 13:20:00,957.4,960.81,956.21,959.31,2997.0,957.4,960.81,956.21,959.31,2997.0
2022-11-11 13:25:00,960.37,960.38,956.78,959.36,2748.0,960.37,960.38,956.78,959.36,2748.0
2022-11-11 13:30:00,958.3,964.35,958.3,964.34,3339.0,958.3,964.35,958.3,964.34,3339.0
2022-11-11 13:35:00,963.63,964.03,958.38,960.9,4624.0,963.63,964.03,958.38,960.9,4624.0
2022-11-11 13:40:00,961.14,961.14,958.0,960.48,1554.0,961.14,961.14,958.0,960.48,1554.0
2022-11-11 13:45:00,958.18,959.52,956.98,959.52,2600.0,958.18,959.52,956.98,959.52,2600.0
2022-11-11 13:50:00,960.05,962.25,958.69,962.25,2019.0,960.05,962.25,958.69,962.25,2019.0
2022-11-11 13:55:00,962.78,962.89,961.19,962.76,2590.0,962.78,962.89,961.19,962.76,2590.0
2022-11-11 14:00:00,962.63,962.95,959.95,962.95,4081.0,962.63,962.95,959.95,962.95,4081.0
2022-11-11 14:05:00,963.46,964.0,958.36,961.29,4330.0,963.46,964.0,958.36,961.29,4330.0
2022-11-11 14:10:00,960.72,961.0,959.74,960.8,949.0,960.72,961.0,959.74,960.8,949.0
2022-11-11 14:15:00,960.81,960.81,959.15,960.19,300.0,960.81,960.81,959.15,960.19,300.0
2022-11-11 14:20:00,961.0,964.07,961.0,962.93,1050.0,961.0,964.07,961.0,962.93,1050.0
2022-11-11 14:25:00,964.79,966.54,963.44,966.54,2100.0,964.79,966.54,963.44,966.54,2100.0
2022-11-11 14:30:00,966.7,968.11,966.42,968.11,3250.0,966.7,968.11,966.42,968.11,3250.0
2022-11-11 14:35:00,968.61,970.37,968.08,970.12,3750.0,968.61,970.37,968.08,970.12,3750.0
2022-11-11 14:40:00,970.12,972.16,969.13,971.49,2684.0,970.12,972.16,969.13,971.49,2684.0
2022-11-11 14:45:00,970.66,972.12,970.51,970.94,4002.0,970.66,972.12,970.51,970.94,4002.0
2022-11-11 14:50:00,971.0,971.0,967.07,969.48,3603.0,971.0,971.0,967.07,969.48,3603.0
2022-11-11 14:55:00,970.78,972.04,969.14,971.31,3432.0,970.78,972.04,969.14,971.31,3432.0
2022-11-11 15:00:00,971.54,971.54,968.44,969.62,4808.0,971.54,971.54,968.44,969.62,4808.0
2022-11-11 15:05:00,969.87,969.87,964.59,965.04,4500.0,969.87,969.87,964.59,965.04,4500.0
2022-11-11 15:10:00,966.03,966.03,961.42,962.95,5310.0,966.03,966.03,961.42,962.95,5310.0
2022-11-11 15:15:00,962.26,964.62,961.43,963.82,4000.0,962.26,964.62,961.43,963.82,4000.0
2022-11-11 15:20:00,963.68,969.72,963.68,968.03,5662.0,963.68,969.72,963.68,968.03,5662.0
2022-11-11 15:25:00,967.4,970.92,966.87,969.67,8828.0,967.4,970.92,966.87,969.67,8828.0
2022-11-11 15:30:00,970.49,971.79,969.1,971.28,20550.0,970.49,971.79,969.1,971.28,20550.0
2022-11-11 15:35:00,971.32,971.45,969.75,971.37,6446.0,971.32,971.45,969.75,971.37,6446.0
2022-11-11 15:40:00,972.27,974.86,972.27,973.33,4110.0,972.27,974.86,972.27,973.33,4110.0
2022-11-11 15:45:00,972.89,973.83,972.01,972.56,7757.0,972.89,973.83,972.01,972.56,7757.0
2022-11-11 15:50:00,973.12,977.97,972.32,977.97,3776.0,973.12,977.97,972.32,977.97,3776.0
2022-11-11 15:55:00,976.22,976.84,973.36,975.43,18245.0,976.22,976.84,973.36,975.43,18245.0
2022-11-14 09:30:00,966.16,970.52,961.41,963.27,28072.0,966.16,970.52,961.41,963.27,28072.0
2022-11-14 09:35:00,962.28,967.0,959.82,967.0,9075.0,962.28,967.0,959.82,967.0,9075.0
2022-11-14 09:40:00,969.49,974.0,959.0,959.0,5950.0,969.49,974.0,959.0,959.0,5950.0
2022-11-14 09:45:00,958.01,958.01,950.3,954.02,3540.0,958.01,958.01,950.3,954.02,3540.0
2022-11-14 09:50:00,957.29,966.4,955.77,966.4,2783.0,957.29,966.4,955.77,966.4,2783.0
2022-11-14 09:55:00,962.45,965.28,960.54,964.69,10051.0,962.45,965.28,960.54,964.69,10051.0
2022-11-14 10:00:00,965.2,970.08,965.19,969.05,1450.0,965.2,970.08,965.19,969.05,1450.0
2022-11-14 10:05:00,969.74,976.59,969.74,975.0,2238.0,969.74,976.59,969.74,975.0,2238.0
2022-11-14 10:10:00,969.58,974.61,968.57,969.19,1589.0,969.58,974.61,968.57,969.19,1589.0
2022-11-14 10:15:00,969.59,971.17,965.72,969.24,2808.0,969.59,971.17,965.72,969.24,2808.0
2022-11-14 10:20:00,965.79,969.16,964.95,967.58,2104.0,965.79,969.16,964.95,967.58,2104.0
2022-11-14 10:25:00,964.53,964.53,961.84,962.36,1663.0,964.53,964.53,961.84,962.36,1663.0
2022-11-14 10:30:00,962.62,965.94,960.64,965.94,1600.0,962.62,965.94,960.64,965.94,1600.0
2022-11-14 10:35:00,965.77,966.55,965.64,966.52,700.0,965.77,966.55,965.64,966.52,700.0
2022-11-14 10:40:00,968.33,970.32,968.09,968.4,1450.0,968.33,970.32,968.09,968.4,1450.0
2022-11-14 10:45:00,966.07,966.34,965.2,965.2,400.0,966.07,966.34,965.2,965.2,400.0
2022-11-14 10:50:00,963.43,968.5,963.43,968.5,800.0,963.43,968.5,963.43,968.5,800.0
2022-11-14 10:55:00,968.5,968.5,968.5,968.5,0.0,968.5,968.5,968.5,968.5,0.0
2022-11-14 11:00:00,965.32,966.2,962.87,964.84,602.0,965.32,966.2,962.87,964.84,602.0
2022-11-14 11:05:00,964.75,964.98,962.55,962.56,600.0,964.75,964.98,962.55,962.56,600.0
2022-11-14 11:10:00,963.54,964.44,960.48,962.67,2018.0,963.54,964.44,960.48,962.67,2018.0
2022-11-14 11:15:00,963.24,963.24,957.0,958.96,4815.0,963.24,963.24,957.0,958.96,4815.0
2022-11-14 11:20:00,958.88,961.23,957.74,958.69,700.0,958.88,961.23,957.74,958.69,700.0
2022-11-14 11:25:00,961.66,961.66,959.11,959.94,833.0,961.66,961.66,959.11,959.94,833.0
2022-11-14 11:30:00,957.93,964.49,957.92,963.09,1485.0,957.93,964.49,957.92,963.09,1485.0
2022-11-14 11:35:00,966.19,967.12,965.25,966.6,1681.0,966.19,967.12,965.25,966.6,1681.0
2022-11-14 11:40:00,965.25,967.95,964.3,965.67,2000.0,965.25,967.95,964.3,965.67,2000.0
2022-11-14 11:45:00,969.0,969.0,968.11,968.11,1577.0,969.0,969.0,968.11,968.11,1577.0
2022-11-14 11:50:00,966.89,966.89,965.16,965.68,468.0,966.89,966.89,965.16,965.68,468.0
2022-11-14 11:55:00,966.27,966.27,966.27,966.27,100.0,966.27,966.27,966.27,966.27,100.0
2022-11-14 12:00:00,964.86,970.83,964.86,970.83,849.0,964.86,970.83,964.86,970.83,849.0
2022-11-14 12:05:00,967.94,972.15,967.94,970.86,11500.0,967.94,972.15,967.94,970.86,11500.0
2022-11-14 12:10:00,971.88,972.08,971.67,971.98,500.0,971.88,972.08,971.67,971.98,500.0
2022-11-14 12:15:00,970.81,971.98,970.81,971.16,300.0,970.81,971.98,970.81,971.16,300.0
2022-11-14 12:20:00,967.71,970.59,967.42,969.25,900.0,967.71,970.59,967.42,969.25,900.0
2022-11-14 12:25:00,969.25,972.41,969.24,972.41,200.0,969.25,972.41,969.24,972.41,200.0
2022-11-14 12:30:00,971.5,976.56,971.5,976.56,440.0,971.5,976.56,971.5,976.56,440.0
2022-11-14 12:35:00,973.25,975.5,973.25,975.5,1090.0,973.25,975.5,973.25,975.5,1090.0
2022-11-14 12:40:00,974.54,974.54,974.18,974.18,300.0,974.54,974.54,974.18,974.18,300.0
2022-11-14 12:45:00,975.79,976.95,975.3,976.78,7663.0,975.79,976.95,975.3,976.78,7663.0
2022-11-14 12:50:00,975.97,977.43,975.84,977.0,900.0,975.97,977.43,975.84,977.0,900.0
2022-11-14 12:55:00,977.78,979.7,976.58,976.59,3975.0,977.78,979.7,976.58,976.59,3975.0
2022-11-14 13:00:00,975.19,975.19,975.19,975.19,100.0,975.19,975.19,975.19,975.19,100.0
2022-11-14 13:05:00,976.34,977.45,973.77,975.04,1490.0,976.34,977.45,973.77,975.04,1490.0
2022-11-14 13:10:00,973.22,974.54,973.21,974.54,200.0,973.22,974.54,973.21,974.54,200.0
2022-11-14 13:15:00,972.95,972.95,972.95,972.95,3004.0,972.95,972.95,972.95,972.95,3004.0
2022-11-14 13:20:00,977.22,977.49,975.72,977.29,800.0,977.22,977.49,975.72,977.29,800.0
2022-11-14 13:25:00,978.0,978.0,978.0,978.0,102.0,978.0,978.0,978.0,978.0,102.0
2022-11-14 13:30:00,979.76,982.74,979.64,980.39,4643.0,979.76,982.74,979.64,980.39,4643.0
2022-11-14 13:35:00,980.44,981.89,980.33,981.0,900.0,980.44,981.89,980.33,981.0,900.0
2022-11-14 13:40:00,981.37,981.37,981.13,981.13,400.0,981.37,981.37,981.13,981.13,400.0
2022-11-14 13:45:00,980.65,980.65,978.86,979.84,1324.0,980.65,980.65,978.86,979.84,1324.0
2022-11-14 13:50:00,978.71,981.21,978.71,981.21,1223.0,978.71,981.21,978.71,981.21,1223.0
2022-11-14 13:55:00,980.78,980.78,977.93,979.49,3160.0,980.78,980.78,977.93,979.49,3160.0
2022-11-14 14:00:00,979.49,980.75,979.24,979.24,1100.0,979.49,980.75,979.24,979.24,1100.0
2022-11-14 14:05:00,978.15,978.18,976.4,977.49,900.0,978.15,978.18,976.4,977.49,900.0
2022-11-14 14:10:00,976.49,976.49,975.68,975.68,421.0,976.49,976.49,975.68,975.68,421.0
2022-11-14 14:15:00,976.62,976.62,973.71,975.37,1954.0,976.62,976.62,973.71,975.37,1954.0
2022-11-14 14:20:00,975.58,976.45,974.56,975.02,528.0,975.58,976.45,974.56,975.02,528.0
2022-11-14 14:25:00,975.59,975.62,974.87,974.87,1010.0,975.59,975.62,974.87,974.87,1010.0
2022-11-14 14:30:00,974.97,974.98,974.83,974.83,900.0,974.97,974.98,974.83,974.83,900.0
2022-11-14 14:35:00,975.97,977.83,975.97,977.83,2684.0,975.97,977.83,975.97,977.83,2684.0
2022-11-14 14:40:00,976.2,976.2,973.41,973.44,1169.0,976.2,976.2,973.41,973.44,1169.0
2022-11-14 14:45:00,973.34,973.34,970.44,970.44,1150.0,973.34,973.34,970.44,970.44,1150.0
2022-11-14 14:50:00,970.0,971.98,970.0,971.98,1746.0,970.0,971.98,970.0,971.98,1746.0
2022-11-14 14:55:00,972.4,972.4,972.01,972.02,642.0,972.4,972.4,972.01,972.02,642.0
2022-11-14 15:00:00,972.83,976.49,972.83,974.43,700.0,972.83,976.49,972.83,974.43,700.0
2022-11-14 15:05:00,975.09,976.47,974.52,976.47,800.0,975.09,976.47,974.52,976.47,800.0
2022-11-14 15:10:00,975.4,975.4,969.49,969.5,1900.0,975.4,975.4,969.49,969.5,1900.0
2022-11-14 15:15:00,969.7,970.57,968.0,969.92,1995.0,969.7,970.57,968.0,969.92,1995.0
2022-11-14 15:20:00,970.04,971.66,969.72,971.65,515.0,970.04,971.66,969.72,971.65,515.0
2022-11-14 15:25:00,971.44,973.38,971.43,972.38,1300.0,971.44,973.38,971.43,972.38,1300.0
2022-11-14 15:30:00,972.41,972.42,969.83,969.83,1200.0,972.41,972.42,969.83,969.83,1200.0
2022-11-14 15:35:00,969.56,969.89,967.44,969.31,2574.0,969.56,969.89,967.44,969.31,2574.0
2022-11-14 15:40:00,968.97,969.4,966.83,966.83,2327.0,968.97,969.4,966.83,966.83,2327.0
2022-11-14 15:45:00,966.81,967.65,965.06,966.0,3806.0,966.81,967.65,965.06,966.0,3806.0
2022-11-14 15:50:00,966.63,967.36,963.02,963.02,6088.0,966.63,967.36,963.02,963.02,6088.0
2022-11-14 15:55:00,962.98,962.98,957.03,960.1,32044.0,962.98,962.98,957.03,960.1,32044.0
2022-11-15 09:30:00,1009.74,1022.86,1005.38,1008.59,35159.0,1009.74,1022.86,1005.38,1008.59,35159.0
2022-11-15 09:35:00,1007.47,1012.98,1005.0,1005.0,7572.0,1007.47,1012.98,1005.0,1005.0,7572.0
2022-11-15 09:40:00,1004.97,1008.75,1000.73,1004.68,8061.0,1004.97,1008.75,1000.73,1004.68,8061.0
2022-11-15 09:45:00,1002.25,1005.05,995.54,998.68,6118.0,1002.25,1005.05,995.54,998.68,6118.0
2022-11-15 09:50:00,1001.43,1006.5,1000.14,1002.85,3376.0,1001.43,1006.5,1000.14,1002.85,3376.0
2022-11-15 09:55:00,1004.22,1011.48,1002.37,1010.42,9712.0,1004.22,1011.48,1002.37,1010.42,9712.0
2022-11-15 10:00:00,1011.61,1017.37,1010.48,1017.0,6481.0,1011.61,1017.37,1010.48,1017.0,6481.0
2022-11-15 10:05:00,1017.93,1019.27,1007.3,1007.3,8706.0,1017.93,1019.27,1007.3,1007.3,8706.0
2022-11-15 10:10:00,1008.25,1012.96,1008.04,1011.95,3428.0,1008.25,1012.96,1008.04,1011.95,3428.0
2022-11-15 10:15:00,1010.48,1018.0,1010.12,1012.79,6150.0,1010.48,1018.0,1010.12,1012.79,6150.0
2022-11-15 10:20:00,1011.87,1019.52,1011.87,1016.02,2351.0,1011.87,1019.52,1011.87,1016.02,2351.0
2022-11-15 10:25:00,1017.54,1023.11,1017.36,1023.11,7970.0,1017.54,1023.11,1017.36,1023.11,7970.0
2022-11-15 10:30:00,1021.92,1031.0,1021.73,1031.0,8256.0,1021.92,1031.0,1021.73,1031.0,8256.0
2022-11-15 10:35:00,1031.01,1032.84,1028.08,1029.0,14043.0,1031.01,1032.84,1028.08,1029.0,14043.0
2022-11-15 10:40:00,1029.0,1029.0,1025.0,1027.0,8840.0,1029.0,1029.0,1025.0,1027.0,8840.0
2022-11-15 10:45:00,1027.93,1031.91,1020.06,1022.65,13518.0,1027.93,1031.91,1020.06,1022.65,13518.0
2022-11-15 10:50:00,1022.16,1024.87,1021.07,1024.01,2886.0,1022.16,1024.87,1021.07,1024.01,2886.0
2022-11-15 10:55:00,1024.95,1025.99,1024.0,1024.68,3260.0,1024.95,1025.99,1024.0,1024.68,3260.0
2022-11-15 11:00:00,1023.48,1025.54,1018.57,1021.58,4714.0,1023.48,1025.54,1018.57,1021.58,4714.0
2022-11-15 11:05:00,1020.41,1025.0,1020.41,1023.75,2696.0,1020.41,1025.0,1020.41,1023.75,2696.0
2022-11-15 11:10:00,1023.22,1023.44,1020.17,1023.0,2374.0,1023.22,1023.44,1020.17,1023.0,2374.0
2022-11-15 11:15:00,1024.5,1024.68,1021.75,1021.75,3325.0,1024.5,1024.68,1021.75,1021.75,3325.0
2022-11-15 11:20:00,1023.92,1029.98,1023.91,1026.13,8682.0,1023.92,1029.98,1023.91,1026.13,8682.0
2022-11-15 11:25:00,1026.82,1026.85,1024.05,1024.39,1268.0,1026.82,1026.85,1024.05,1024.39,1268.0
2022-11-15 11:30:00,1025.5,1034.57,1025.5,1034.11,6742.0,1025.5,1034.57,1025.5,1034.11,6742.0
2022-11-15 11:35:00,1033.05,1033.05,1028.77,1028.77,2500.0,1033.05,1033.05,1028.77,1028.77,2500.0
2022-11-15 11:40:00,1028.7,1029.96,1027.04,1029.96,3693.0,1028.7,1029.96,1027.04,1029.96,3693.0
2022-11-15 11:45:00,1031.43,1033.64,1028.84,1032.55,5805.0,1031.43,1033.64,1028.84,1032.55,5805.0
2022-11-15 11:50:00,1029.19,1033.89,1029.19,1031.82,2767.0,1029.19,1033.89,1029.19,1031.82,2767.0
2022-11-15 11:55:00,1033.51,1036.62,1031.86,1036.62,5632.0,1033.51,1036.62,1031.86,1036.62,5632.0
2022-11-15 12:00:00,1037.94,1037.94,1031.86,1033.5,3356.0,1037.94,1037.94,1031.86,1033.5,3356.0
2022-11-15 12:05:00,1033.04,1037.09,1032.43,1037.09,3122.0,1033.04,1037.09,1032.43,1037.09,3122.0
2022-11-15 12:10:00,1037.07,1038.88,1035.53,1037.57,3000.0,1037.07,1038.88,1035.53,1037.57,3000.0
2022-11-15 12:15:00,1035.91,1037.14,1035.37,1036.49,1304.0,1035.91,1037.14,1035.37,1036.49,1304.0
2022-11-15 12:20:00,1036.5,1039.39,1036.5,1036.74,4043.0,1036.5,1039.39,1036.5,1036.74,4043.0
2022-11-15 12:25:00,1037.12,1037.26,1036.7,1036.94,1700.0,1037.12,1037.26,1036.7,1036.94,1700.0
2022-11-15 12:30:00,1036.88,1037.38,1034.49,1036.65,2952.0,1036.88,1037.38,1034.49,1036.65,2952.0
2022-11-15 12:35:00,1036.15,1036.95,1036.0,1036.95,600.0,1036.15,1036.95,1036.0,1036.95,600.0
2022-11-15 12:40:00,1036.22,1037.0,1032.29,1032.47,1850.0,1036.22,1037.0,1032.29,1032.47,1850.0
2022-11-15 12:45:00,1032.23,1033.31,1030.0,1033.31,2021.0,1032.23,1033.31,1030.0,1033.31,2021.0
2022-11-15 12:50:00,1032.84,1033.76,1032.0,1033.34,1002.0,1032.84,1033.76,1032.0,1033.34,1002.0
2022-11-15 12:55:00,1033.34,1034.83,1030.14,1032.86,4348.0,1033.34,1034.83,1030.14,1032.86,4348.0
2022-11-15 13:00:00,1034.0,1034.2,1031.23,1033.4,817.0,1034.0,1034.2,1031.23,1033.4,817.0
2022-11-15 13:05:00,1033.94,1034.78,1032.33,1032.75,1413.0,1033.94,1034.78,1032.33,1032.75,1413.0
2022-11-15 13:10:00,1033.25,1034.17,1031.5,1033.81,900.0,1033.25,1034.17,1031.5,1033.81,900.0
2022-11-15 13:15:00,1032.19,1032.93,1025.66,1025.69,2801.0,1032.19,1032.93,1025.66,1025.69,2801.0
2022-11-15 13:20:00,1025.19,1025.2,1018.0,1020.04,3855.0,1025.19,1025.2,1018.0,1020.04,3855.0
2022-11-15 13:25:00,1022.37,1022.53,1017.02,1017.04,3756.0,1022.37,1022.53,1017.02,1017.04,3756.0
2022-11-15 13:30:00,1020.16,1020.16,1014.53,1014.54,5321.0,1020.16,1020.16,1014.53,1014.54,5321.0
2022-11-15 13:35:00,1013.95,1015.79,1005.95,1010.0,5975.0,1013.95,1015.79,1005.95,1010.0,5975.0
2022-11-15 13:40:00,1010.55,1013.77,1005.77,1012.79,1770.0,1010.55,1013.77,1005.77,1012.79,1770.0
2022-11-15 13:45:00,1015.18,1017.05,1012.37,1012.37,2450.0,1015.18,1017.05,1012.37,1012.37,2450.0
2022-11-15 13:50:00,1012.77,1017.35,1012.39,1017.35,1157.0,1012.77,1017.35,1012.39,1017.35,1157.0
2022-11-15 13:55:00,1016.91,1018.0,1015.18,1017.7,1833.0,1016.91,1018.0,1015.18,1017.7,1833.0
2022-11-15 14:00:00,1017.7,1017.7,1010.49,1010.5,2100.0,1017.7,1017.7,1010.49,1010.5,2100.0
2022-11-15 14:05:00,1006.66,1012.98,1006.66,1012.98,1324.0,1006.66,1012.98,1006.66,1012.98,1324.0
2022-11-15 14:10:00,1014.3,1023.17,1014.3,1021.99,2445.0,1014.3,1023.17,1014.3,1021.99,2445.0
2022-11-15 14:15:00,1020.73,1021.71,1018.34,1021.71,3137.0,1020.73,1021.71,1018.34,1021.71,3137.0
2022-11-15 14:20:00,1020.7,1025.03,1020.69,1025.03,1907.0,1020.7,1025.03,1020.69,1025.03,1907.0
2022-11-15 14:25:00,1024.5,1025.51,1021.25,1022.18,1000.0,1024.5,1025.51,1021.25,1022.18,1000.0
2022-11-15 14:30:00,1024.0,1024.0,1021.35,1021.35,1624.0,1024.0,1024.0,1021.35,1021.35,1624.0
2022-11-15 14:35:00,1022.49,1023.98,1020.0,1021.72,3992.0,1022.49,1023.98,1020.0,1021.72,3992.0
2022-11-15 14:40:00,1021.45,1023.37,1019.14,1020.0,2524.0,1021.45,1023.37,1019.14,1020.0,2524.0
2022-11-15 14:45:00,1020.49,1021.37,1017.61,1020.0,1500.0,1020.49,1021.37,1017.61,1020.0,1500.0
2022-11-15 14:50:00,1017.22,1017.76,1016.52,1017.55,700.0,1017.22,1017.76,1016.52,1017.55,700.0
2022-11-15 14:55:00,1020.01,1024.33,1019.78,1023.0,4363.0,1020.01,1024.33,1019.78,1023.0,4363.0
2022-11-15 15:00:00,1024.0,1029.69,1023.43,1029.68,5470.0,1024.0,1029.69,1023.43,1029.68,5470.0
2022-11-15 15:05:00,1028.06,1028.06,1022.58,1023.64,1000.0,1028.06,1028.06,1022.58,1023.64,1000.0
2022-11-15 15:10:00,1022.94,1023.08,1018.71,1019.24,2583.0,1022.94,1023.08,1018.71,1019.24,2583.0
2022-11-15 15:15:00,1019.66,1023.98,1019.0,1022.81,3397.0,1019.66,1023.98,1019.0,1022.81,3397.0
2022-11-15 15:20:00,1023.99,1025.7,1023.0,1025.39,2024.0,1023.99,1025.7,1023.0,1025.39,2024.0
2022-11-15 15:25:00,1024.71,1025.24,1022.31,1023.05,1026.0,1024.71,1025.24,1022.31,1023.05,1026.0
2022-11-15 15:30:00,1023.42,1024.08,1021.62,1022.0,2900.0,1023.42,1024.08,1021.62,1022.0,2900.0
2022-11-15 15:35:00,1022.5,1023.35,1020.89,1023.35,3941.0,1022.5,1023.35,1020.89,1023.35,3941.0
2022-11-15 15:40:00,1024.74,1024.74,1022.96,1023.73,2745.0,1024.74,1024.74,1022.96,1023.73,2745.0
2022-11-15 15:45:00,1023.32,1023.32,1019.83,1019.83,3682.0,1023.32,1023.32,1019.83,1019.83,3682.0
2022-11-15 15:50:00,1019.75,1020.62,1018.19,1020.54,8038.0,1019.75,1020.62,1018.19,1020.54,8038.0
2022-11-15 15:55:00,1020.52,1021.38,1019.66,1020.97,8801.0,1020.52,1021.38,1019.66,1020.97,8801.0
2022-11-16 09:30:00,986.51,993.48,976.02,987.65,26557.0,986.51,993.48,976.02,987.65,26557.0
2022-11-16 09:35:00,987.17,990.46,980.42,988.89,10354.0,987.17,990.46,980.42,988.89,10354.0
2022-11-16 09:40:00,985.57,985.57,978.01,985.0,5331.0,985.57,985.57,978.01,985.0,5331.0
2022-11-16 09:45:00,984.01,990.98,977.65,980.71,8390.0,984.01,990.98,977.65,980.71,8390.0
2022-11-16 09:50:00,977.57,980.3,975.91,979.75,5996.0,977.57,980.3,975.91,979.75,5996.0
2022-11-16 09:55:00,980.99,990.0,980.99,986.62,7347.0,980.99,990.0,980.99,986.62,7347.0
2022-11-16 10:00:00,986.62,992.9,982.96,988.08,16319.0,986.62,992.9,982.96,988.08,16319.0
2022-11-16 10:05:00,991.0,991.0,977.09,981.62,9642.0,991.0,991.0,977.09,981.62,9642.0
2022-11-16 10:10:00,982.08,989.42,979.95,985.42,11858.0,982.08,989.42,979.95,985.42,11858.0
2022-11-16 10:15:00,980.87,982.94,979.9,979.9,2400.0,980.87,982.94,979.9,979.9,2400.0
2022-11-16 10:20:00,986.46,988.9,984.55,984.55,4203.0,986.46,988.9,984.55,984.55,4203.0
2022-11-16 10:25:00,987.13,987.13,984.14,986.15,1806.0,987.13,987.13,984.14,986.15,1806.0
2022-11-16 10:30:00,988.3,988.3,985.06,988.01,1675.0,988.3,988.3,985.06,988.01,1675.0
2022-11-16 10:35:00,988.27,988.27,980.02,980.93,4110.0,988.27,988.27,980.02,980.93,4110.0
2022-11-16 10:40:00,982.7,984.66,979.01,980.41,4935.0,982.7,984.66,979.01,980.41,4935.0
2022-11-16 10:45:00,976.2,982.47,975.9,982.47,3178.0,976.2,982.47,975.9,982.47,3178.0
2022-11-16 10:50:00,982.15,982.2,977.02,978.3,2867.0,982.15,982.2,977.02,978.3,2867.0
2022-11-16 10:55:00,978.21,979.94,977.97,979.37,1100.0,978.21,979.94,977.97,979.37,1100.0
2022-11-16 11:00:00,980.47,981.72,980.16,981.15,2474.0,980.47,981.72,980.16,981.15,2474.0
2022-11-16 11:05:00,981.72,985.32,980.71,982.7,2169.0,981.72,985.32,980.71,982.7,2169.0
2022-11-16 11:10:00,982.13,983.13,980.19,983.13,402.0,982.13,983.13,980.19,983.13,402.0
2022-11-16 11:15:00,983.37,983.37,980.88,980.88,2600.0,983.37,983.37,980.88,980.88,2600.0
2022-11-16 11:20:00,980.95,983.1,980.94,983.1,820.0,980.95,983.1,980.94,983.1,820.0
2022-11-16 11:25:00,984.5,986.46,982.6,982.6,982.0,984.5,986.46,982.6,982.6,982.0
2022-11-16 11:30:00,982.57,985.0,982.57,984.99,1368.0,982.57,985.0,982.57,984.99,1368.0
2022-11-16 11:35:00,981.77,985.09,981.76,982.36,2130.0,981.77,985.09,981.76,982.36,2130.0
2022-11-16 11:40:00,982.88,982.88,982.87,982.88,100.0,982.88,982.88,982.87,982.88,100.0
2022-11-16 11:45:00,984.58,985.92,984.57,985.92,300.0,984.58,985.92,984.57,985.92,300.0
2022-11-16 11:50:00,983.43,987.56,983.17,985.76,3657.0,983.43,987.56,983.17,985.76,3657.0
2022-11-16 11:55:00,984.4,988.0,984.09,985.61,4990.0,984.4,988.0,984.09,985.61,4990.0
2022-11-16 12:00:00,985.78,989.62,984.47,988.06,3260.0,985.78,989.62,984.47,988.06,3260.0
2022-11-16 12:05:00,987.94,992.98,987.72,992.98,6000.0,987.94,992.98,987.72,992.98,6000.0
2022-11-16 12:10:00,993.47,994.53,991.91,993.4,5858.0,993.47,994.53,991.91,993.4,5858.0
2022-11-16 12:15:00,993.0,993.5,989.56,990.0,4866.0,993.0,993.5,989.56,990.0,4866.0
2022-11-16 12:20:00,990.58,990.58,988.0,988.42,2141.0,990.58,990.58,988.0,988.42,2141.0
2022-11-16 12:25:00,987.65,990.09,987.64,989.72,817.0,987.65,990.09,987.64,989.72,817.0
2022-11-16 12:30:00,990.81,991.48,989.36,990.31,1700.0,990.81,991.48,989.36,990.31,1700.0
2022-11-16 12:35:00,990.91,991.3,989.31,989.59,1394.0,990.91,991.3,989.31,989.59,1394.0
2022-11-16 12:40:00,989.04,994.82,987.89,992.14,2817.0,989.04,994.82,987.89,992.14,2817.0
2022-11-16 12:45:00,992.75,999.31,992.75,998.49,3167.0,992.75,999.31,992.75,998.49,3167.0
2022-11-16 12:50:00,996.95,997.36,995.27,995.27,1260.0,996.95,997.36,995.27,995.27,1260.0
2022-11-16 12:55:00,994.93,996.38,994.54,994.54,1362.0,994.93,996.38,994.54,994.54,1362.0
2022-11-16 13:00:00,993.38,994.47,993.38,993.4,600.0,993.38,994.47,993.38,993.4,600.0
2022-11-16 13:05:00,993.4,996.15,992.55,995.3,2015.0,993.4,996.15,992.55,995.3,2015.0
2022-11-16 13:10:00,994.78,1004.0,994.14,997.67,11475.0,994.78,1004.0,994.14,997.67,11475.0
2022-11-16 13:15:00,997.9,998.47,997.09,997.09,4378.0,997.9,998.47,997.09,997.09,4378.0
2022-11-16 13:20:00,994.66,996.84,993.57,994.01,7280.0,994.66,996.84,993.57,994.01,7280.0
2022-11-16 13:25:00,995.31,997.55,994.87,994.87,900.0,995.31,997.55,994.87,994.87,900.0
2022-11-16 13:30:00,994.87,994.87,993.29,993.3,520.0,994.87,994.87,993.29,993.3,520.0
2022-11-16 13:35:00,990.14,990.22,987.59,990.22,5414.0,990.14,990.22,987.59,990.22,5414.0
2022-11-16 13:40:00,989.62,990.53,989.03,990.45,16864.0,989.62,990.53,989.03,990.45,16864.0
2022-11-16 13:45:00,991.41,991.41,987.51,987.51,1731.0,991.41,991.41,987.51,987.51,1731.0
2022-11-16 13:50:00,988.31,988.31,985.9,988.15,2090.0,988.31,988.31,985.9,988.15,2090.0
2022-11-16 13:55:00,987.38,987.38,983.53,983.53,741.0,987.38,987.38,983.53,983.53,741.0
2022-11-16 14:00:00,984.34,984.63,984.0,984.0,571.0,984.34,984.63,984.0,984.0,571.0
2022-11-16 14:05:00,983.5,983.5,981.44,981.44,802.0,983.5,983.5,981.44,981.44,802.0
2022-11-16 14:10:00,980.77,980.77,975.53,976.08,4421.0,980.77,980.77,975.53,976.08,4421.0
2022-11-16 14:15:00,976.71,976.72,971.56,971.56,4243.0,976.71,976.72,971.56,971.56,4243.0
2022-11-16 14:20:00,973.0,977.45,972.8,974.97,4475.0,973.0,977.45,972.8,974.97,4475.0
2022-11-16 14:25:00,975.45,976.5,974.99,975.99,1532.0,975.45,976.5,974.99,975.99,1532.0
2022-11-16 14:30:00,975.16,975.16,972.41,972.61,1003.0,975.16,975.16,972.41,972.61,1003.0
2022-11-16 14:35:00,972.68,976.56,972.42,975.79,2010.0,972.68,976.56,972.42,975.79,2010.0
2022-11-16 14:40:00,974.86,975.67,974.0,974.0,1405.0,974.86,975.67,974.0,974.0,1405.0
2022-11-16 14:45:00,974.4,974.4,972.0,972.4,1500.0,974.4,974.4,972.0,972.4,1500.0
2022-11-16 14:50:00,972.88,974.34,972.86,973.6,1395.0,972.88,974.34,972.86,973.6,1395.0
2022-11-16 14:55:00,974.97,977.17,974.33,977.17,1703.0,974.97,977.17,974.33,977.17,1703.0
2022-11-16 15:00:00,975.63,975.82,972.54,973.65,1200.0,975.63,975.82,972.54,973.65,1200.0
2022-11-16 15:05:00,973.25,974.47,967.91,967.91,7377.0,973.25,974.47,967.91,967.91,7377.0
2022-11-16 15:10:00,968.63,970.83,968.46,970.29,1813.0,968.63,970.83,968.46,970.29,1813.0
2022-11-16 15:15:00,971.0,971.05,968.5,969.26,1864.0,971.0,971.05,968.5,969.26,1864.0
2022-11-16 15:20:00,969.31,971.16,968.97,968.98,3000.0,969.31,971.16,968.97,968.98,3000.0
2022-11-16 15:25:00,969.69,969.74,965.56,965.91,3848.0,969.69,969.74,965.56,965.91,3848.0
2022-11-16 15:30:00,965.8,966.81,964.09,964.61,7546.0,965.8,966.81,964.09,964.61,7546.0
2022-11-16 15:35:00,964.61,966.32,964.6,966.32,7323.0,964.61,966.32,964.6,966.32,7323.0
2022-11-16 15:40:00,966.03,968.76,965.77,968.43,5502.0,966.03,968.76,965.77,968.43,5502.0
2022-11-16 15:45:00,968.43,970.36,968.31,969.54,6394.0,968.43,970.36,968.31,969.54,6394.0
2022-11-16 15:50:00,969.69,973.31,969.58,972.28,10685.0,969.69,973.31,969.58,972.28,10685.0
2022-11-16 15:55:00,973.45,974.24,972.63,973.14,18148.0,973.45,974.24,972.63,973.14,18148.0
2022-11-17 09:30:00,940.0,943.66,932.0,943.11,14722.0,940.0,943.66,932.0,943.11,14722.0
2022-11-17 09:35:00,943.94,949.99,935.55,939.73,5219.0,943.94,949.99,935.55,939.73,5219.0
2022-11-17 09:40:00,939.76,943.5,936.71,937.73,11563.0,939.76,943.5,936.71,937.73,11563.0
2022-11-17 09:45:00,937.74,941.13,937.57,941.12,5363.0,937.74,941.13,937.57,941.12,5363.0
2022-11-17 09:50:00,942.86,943.92,935.0,935.16,5730.0,942.86,943.92,935.0,935.16,5730.0
2022-11-17 09:55:00,934.16,936.05,930.3,931.49,10318.0,934.16,936.05,930.3,931.49,10318.0
2022-11-17 10:00:00,932.12,933.05,927.0,931.66,6131.0,932.12,933.05,927.0,931.66,6131.0
2022-11-17 10:05:00,932.83,932.88,926.4,927.37,3583.0,932.83,932.88,926.4,927.37,3583.0
2022-11-17 10:10:00,926.36,929.05,924.0,927.11,3224.0,926.36,929.05,924.0,927.11,3224.0
2022-11-17 10:15:00,924.97,931.59,924.97,931.47,2641.0,924.97,931.59,924.97,931.47,2641.0
2022-11-17 10:20:00,930.69,936.16,930.69,934.47,6014.0,930.69,936.16,930.69,934.47,6014.0
2022-11-17 10:25:00,933.35,935.94,926.58,929.19,4585.0,933.35,935.94,926.58,929.19,4585.0
2022-11-17 10:30:00,929.39,930.62,925.71,925.82,2008.0,929.39,930.62,925.71,925.82,2008.0
2022-11-17 10:35:00,925.82,933.14,925.76,930.63,2788.0,925.82,933.14,925.76,930.63,2788.0
2022-11-17 10:40:00,930.25,935.89,930.25,933.98,3095.0,930.25,935.89,930.25,933.98,3095.0
2022-11-17 10:45:00,932.16,932.6,925.42,925.42,2076.0,932.16,932.6,925.42,925.42,2076.0
2022-11-17 10:50:00,927.75,928.26,927.54,927.54,1231.0,927.75,928.26,927.54,927.54,1231.0
2022-11-17 10:55:00,927.91,928.61,923.86,924.0,4208.0,927.91,928.61,923.86,924.0,4208.0
2022-11-17 11:00:00,924.35,927.64,923.85,925.58,5107.0,924.35,927.64,923.85,925.58,5107.0
2022-11-17 11:05:00,926.42,928.31,925.99,926.0,2022.0,926.42,928.31,925.99,926.0,2022.0
2022-11-17 11:10:00,925.28,925.28,921.39,922.98,6370.0,925.28,925.28,921.39,922.98,6370.0
2022-11-17 11:15:00,923.39,923.4,921.64,923.17,2543.0,923.39,923.4,921.64,923.17,2543.0
2022-11-17 11:20:00,924.49,924.49,921.95,923.0,1400.0,924.49,924.49,921.95,923.0,1400.0
2022-11-17 11:25:00,924.12,925.5,923.31,923.31,1100.0,924.12,925.5,923.31,923.31,1100.0
2022-11-17 11:30:00,924.08,925.91,923.21,925.0,4180.0,924.08,925.91,923.21,925.0,4180.0
2022-11-17 11:35:00,923.91,925.46,923.91,925.45,2041.0,923.91,925.46,923.91,925.45,2041.0
2022-11-17 11:40:00,925.44,925.93,924.22,925.93,1746.0,925.44,925.93,924.22,925.93,1746.0
2022-11-17 11:45:00,925.22,925.54,920.44,921.21,4109.0,925.22,925.54,920.44,921.21,4109.0
2022-11-17 11:50:00,921.41,924.11,918.0,920.6,8997.0,921.41,924.11,918.0,920.6,8997.0
2022-11-17 11:55:00,922.28,929.5,922.28,929.5,1747.0,922.28,929.5,922.28,929.5,1747.0
2022-11-17 12:00:00,929.68,934.87,929.68,934.87,2740.0,929.68,934.87,929.68,934.87,2740.0
2022-11-17 12:05:00,934.87,937.73,932.97,933.0,2700.0,934.87,937.73,932.97,933.0,2700.0
2022-11-17 12:10:00,932.03,936.57,931.73,934.71,4071.0,932.03,936.57,931.73,934.71,4071.0
2022-11-17 12:15:00,934.69,934.69,931.61,934.21,2029.0,934.69,934.69,931.61,934.21,2029.0
2022-11-17 12:20:00,935.35,935.36,931.23,932.79,3095.0,935.35,935.36,931.23,932.79,3095.0
2022-11-17 12:25:00,931.65,933.38,930.44,933.37,3532.0,931.65,933.38,930.44,933.37,3532.0
2022-11-17 12:30:00,933.19,933.2,928.62,928.62,2612.0,933.19,933.2,928.62,928.62,2612.0
2022-11-17 12:35:00,928.31,931.3,928.0,931.3,1100.0,928.31,931.3,928.0,931.3,1100.0
2022-11-17 12:40:00,931.29,932.22,931.18,931.19,788.0,931.29,932.22,931.18,931.19,788.0
2022-11-17 12:45:00,930.7,931.66,929.54,931.26,1977.0,930.7,931.66,929.54,931.26,1977.0
2022-11-17 12:50:00,932.6,934.96,932.6,932.97,1379.0,932.6,934.96,932.6,932.97,1379.0
2022-11-17 12:55:00,932.96,937.5,932.96,936.16,3330.0,932.96,937.5,932.96,936.16,3330.0
2022-11-17 13:00:00,937.68,942.0,937.14,937.14,6019.0,937.68,942.0,937.14,937.14,6019.0
2022-11-17 13:05:00,937.12,937.43,935.98,935.98,1785.0,937.12,937.43,935.98,935.98,1785.0
2022-11-17 13:10:00,935.78,935.78,933.05,933.05,698.0,935.78,935.78,933.05,933.05,698.0
2022-11-17 13:15:00,932.1,934.2,931.52,934.2,1319.0,932.1,934.2,931.52,934.2,1319.0
2022-11-17 13:20:00,934.67,934.68,931.83,931.83,3600.0,934.67,934.68,931.83,931.83,3600.0
2022-11-17 13:25:00,931.55,931.55,926.2,926.24,5448.0,931.55,931.55,926.2,926.24,5448.0
2022-11-17 13:30:00,925.9,925.9,922.09,923.64,4964.0,925.9,925.9,922.09,923.64,4964.0
2022-11-17 13:35:00,923.64,925.4,923.2,925.0,2201.0,923.64,925.4,923.2,925.0,2201.0
2022-11-17 13:40:00,924.91,924.91,921.21,922.15,2282.0,924.91,924.91,921.21,922.15,2282.0
2022-11-17 13:45:00,921.21,921.37,919.08,920.33,4047.0,921.21,921.37,919.08,920.33,4047.0
2022-11-17 13:50:00,920.0,920.33,917.13,918.43,5232.0,920.0,920.33,917.13,918.43,5232.0
2022-11-17 13:55:00,918.63,920.33,917.87,920.33,2634.0,918.63,920.33,917.87,920.33,2634.0
2022-11-17 14:00:00,920.18,920.94,919.89,920.94,1754.0,920.18,920.94,919.89,920.94,1754.0
2022-11-17 14:05:00,918.92,919.65,915.99,916.71,3127.0,918.92,919.65,915.99,916.71,3127.0
2022-11-17 14:10:00,916.68,917.65,914.11,914.16,9582.0,916.68,917.65,914.11,914.16,9582.0
2022-11-17 14:15:00,914.99,914.99,911.68,913.22,1842.0,914.99,914.99,911.68,913.22,1842.0
2022-11-17 14:20:00,913.5,914.3,910.84,913.91,4587.0,913.5,914.3,910.84,913.91,4587.0
2022-11-17 14:25:00,914.4,915.35,913.11,915.35,2627.0,914.4,915.35,913.11,915.35,2627.0
2022-11-17 14:30:00,915.26,916.62,915.15,916.4,4417.0,915.26,916.62,915.15,916.4,4417.0
2022-11-17 14:35:00,916.41,917.63,915.3,915.37,3800.0,916.41,917.63,915.3,915.37,3800.0
2022-11-17 14:40:00,916.09,920.94,915.37,920.94,4785.0,916.09,920.94,915.37,920.94,4785.0
2022-11-17 14:45:00,920.61,921.98,918.61,920.0,6496.0,920.61,921.98,918.61,920.0,6496.0
2022-11-17 14:50:00,920.74,923.37,919.58,923.37,4377.0,920.74,923.37,919.58,923.37,4377.0
2022-11-17 14:55:00,923.38,925.0,923.18,924.5,2943.0,923.38,925.0,923.18,924.5,2943.0
2022-11-17 15:00:00,924.18,924.84,919.76,922.33,3897.0,924.18,924.84,919.76,922.33,3897.0
2022-11-17 15:05:00,922.41,923.24,919.62,919.65,2920.0,922.41,923.24,919.62,919.65,2920.0
2022-11-17 15:10:00,920.14,921.0,916.81,919.05,5744.0,920.14,921.0,916.81,919.05,5744.0
2022-11-17 15:15:00,919.1,920.36,917.04,920.36,4270.0,919.1,920.36,917.04,920.36,4270.0
2022-11-17 15:20:00,917.19,918.5,916.02,918.5,2614.0,917.19,918.5,916.02,918.5,2614.0
2022-11-17 15:25:00,919.48,919.48,916.66,918.0,2015.0,919.48,919.48,916.66,918.0,2015.0
2022-11-17 15:30:00,919.31,921.0,917.73,919.77,5159.0,919.31,921.0,917.73,919.77,5159.0
2022-11-17 15:35:00,920.34,921.74,918.5,921.0,4915.0,920.34,921.74,918.5,921.0,4915.0
2022-11-17 15:40:00,921.61,924.71,921.06,924.16,4288.0,921.61,924.71,921.06,924.16,4288.0
2022-11-17 15:45:00,924.17,930.09,924.17,930.01,12575.0,924.17,930.09,924.17,930.01,12575.0
2022-11-17 15:50:00,931.03,931.99,924.4,924.4,12575.0,931.03,931.99,924.4,924.4,12575.0
2022-11-17 15:55:00,924.32,927.36,923.72,926.13,25898.0,924.32,927.36,923.72,926.13,25898.0
2022-11-18 09:30:00,944.42,950.0,938.0,940.35,16630.0,944.42,950.0,938.0,940.35,16630.0
2022-11-18 09:35:00,944.0,948.2,938.0,938.69,12104.0,944.0,948.2,938.0,938.69,12104.0
2022-11-18 09:40:00,940.0,945.07,939.7,943.57,5560.0,940.0,945.07,939.7,943.57,5560.0
2022-11-18 09:45:00,945.71,945.72,936.0,939.41,6745.0,945.71,945.72,936.0,939.41,6745.0
2022-11-18 09:50:00,941.69,946.0,940.8,944.49,4030.0,941.69,946.0,940.8,944.49,4030.0
2022-11-18 09:55:00,946.99,948.96,939.82,941.85,6096.0,946.99,948.96,939.82,941.85,6096.0
2022-11-18 10:00:00,941.85,942.41,937.5,939.6,5116.0,941.85,942.41,937.5,939.6,5116.0
2022-11-18 10:05:00,937.87,940.95,936.17,937.79,6440.0,937.87,940.95,936.17,937.79,6440.0
2022-11-18 10:10:00,939.21,942.07,938.61,941.12,6306.0,939.21,942.07,938.61,941.12,6306.0
2022-11-18 10:15:00,938.93,945.56,938.93,942.27,9119.0,938.93,945.56,938.93,942.27,9119.0
2022-11-18 10:20:00,941.27,946.39,941.26,943.9,1600.0,941.27,946.39,941.26,943.9,1600.0
2022-11-18 10:25:00,942.46,945.0,939.87,944.12,3309.0,942.46,945.0,939.87,944.12,3309.0
2022-11-18 10:30:00,945.0,946.64,943.92,943.93,1387.0,945.0,946.64,943.92,943.93,1387.0
2022-11-18 10:35:00,944.37,946.12,941.57,942.65,3175.0,944.37,946.12,941.57,942.65,3175.0
2022-11-18 10:40:00,943.21,944.84,940.91,941.36,3199.0,943.21,944.84,940.91,941.36,3199.0
2022-11-18 10:45:00,941.77,942.82,940.81,941.18,1214.0,941.77,942.82,940.81,941.18,1214.0
2022-11-18 10:50:00,941.75,942.97,941.0,942.97,1620.0,941.75,942.97,941.0,942.97,1620.0
2022-11-18 10:55:00,943.2,943.2,937.23,939.9,6635.0,943.2,943.2,937.23,939.9,6635.0
2022-11-18 11:00:00,941.08,942.1,938.25,938.25,3197.0,941.08,942.1,938.25,938.25,3197.0
2022-11-18 11:05:00,939.47,940.77,938.12,938.12,3477.0,939.47,940.77,938.12,938.12,3477.0
2022-11-18 11:10:00,938.1,939.52,937.5,938.51,1533.0,938.1,939.52,937.5,938.51,1533.0
2022-11-18 11:15:00,941.25,942.65,938.77,942.52,3113.0,941.25,942.65,938.77,942.52,3113.0
2022-11-18 11:20:00,944.21,944.21,940.86,942.84,3072.0,944.21,944.21,940.86,942.84,3072.0
2022-11-18 11:25:00,941.43,942.3,940.13,940.94,1600.0,941.43,942.3,940.13,940.94,1600.0
2022-11-18 11:30:00,941.0,943.85,941.0,943.85,1450.0,941.0,943.85,941.0,943.85,1450.0
2022-11-18 11:35:00,943.85,946.7,942.65,943.88,8489.0,943.85,946.7,942.65,943.88,8489.0
2022-11-18 11:40:00,945.27,947.59,945.26,947.59,3261.0,945.27,947.59,945.26,947.59,3261.0
2022-11-18 11:45:00,947.74,948.8,944.95,944.96,1838.0,947.74,948.8,944.95,944.96,1838.0
2022-11-18 11:50:00,944.69,945.79,944.0,945.79,2600.0,944.69,945.79,944.0,945.79,2600.0
2022-11-18 11:55:00,946.0,949.0,946.0,949.0,1192.0,946.0,949.0,946.0,949.0,1192.0
2022-11-18 12:00:00,948.92,952.0,948.92,950.0,4915.0,948.92,952.0,948.92,950.0,4915.0
2022-11-18 12:05:00,950.76,950.9,946.06,948.26,4790.0,950.76,950.9,946.06,948.26,4790.0
2022-11-18 12:10:00,947.84,950.0,947.41,948.85,3100.0,947.84,950.0,947.41,948.85,3100.0
2022-11-18 12:15:00,948.43,948.43,942.3,943.02,4390.0,948.43,948.43,942.3,943.02,4390.0
2022-11-18 12:20:00,943.35,944.53,941.59,941.74,3333.0,943.35,944.53,941.59,941.74,3333.0
2022-11-18 12:25:00,942.37,945.97,941.81,945.4,2339.0,942.37,945.97,941.81,945.4,2339.0
2022-11-18 12:30:00,947.9,947.9,944.07,946.12,2430.0,947.9,947.9,944.07,946.12,2430.0
2022-11-18 12:35:00,946.35,948.91,946.26,948.91,1822.0,946.35,948.91,946.26,948.91,1822.0
2022-11-18 12:40:00,949.95,950.0,946.73,946.73,2087.0,949.95,950.0,946.73,946.73,2087.0
2022-11-18 12:45:00,948.0,949.6,947.7,949.6,600.0,948.0,949.6,947.7,949.6,600.0
2022-11-18 12:50:00,947.5,948.26,944.44,945.92,4743.0,947.5,948.26,944.44,945.92,4743.0
2022-11-18 12:55:00,946.81,950.0,946.81,949.97,1500.0,946.81,950.0,946.81,949.97,1500.0
2022-11-18 13:00:00,949.98,950.91,949.4,949.4,1531.0,949.98,950.91,949.4,949.4,1531.0
2022-11-18 13:05:00,949.03,951.25,949.03,951.25,1984.0,949.03,951.25,949.03,951.25,1984.0
2022-11-18 13:10:00,951.27,953.26,950.52,951.21,3038.0,951.27,953.26,950.52,951.21,3038.0
2022-11-18 13:15:00,950.66,950.73,950.66,950.73,415.0,950.66,950.73,950.66,950.73,415.0
2022-11-18 13:20:00,950.64,951.25,949.15,949.15,1419.0,950.64,951.25,949.15,949.15,1419.0
2022-11-18 13:25:00,953.46,955.07,953.46,955.0,847.0,953.46,955.07,953.46,955.0,847.0
2022-11-18 13:30:00,955.39,955.39,952.85,952.85,1000.0,955.39,955.39,952.85,952.85,1000.0
2022-11-18 13:35:00,953.0,953.46,951.82,951.82,717.0,953.0,953.46,951.82,951.82,717.0
2022-11-18 13:40:00,951.92,951.92,950.24,950.25,700.0,951.92,951.92,950.24,950.25,700.0
2022-11-18 13:45:00,949.5,950.68,948.14,948.14,1200.0,949.5,950.68,948.14,948.14,1200.0
2022-11-18 13:50:00,948.9,949.25,948.9,949.25,200.0,948.9,949.25,948.9,949.25,200.0
2022-11-18 13:55:00,949.2,952.98,949.2,952.78,3430.0,949.2,952.98,949.2,952.78,3430.0
2022-11-18 14:00:00,952.96,955.0,952.96,954.76,725.0,952.96,955.0,952.96,954.76,725.0
2022-11-18 14:05:00,954.76,955.81,954.0,954.0,970.0,954.76,955.81,954.0,954.0,970.0
2022-11-18 14:10:00,953.39,954.38,953.39,953.93,300.0,953.39,954.38,953.39,953.93,300.0
2022-11-18 14:15:00,955.71,956.69,955.28,955.28,400.0,955.71,956.69,955.28,955.28,400.0
2022-11-18 14:20:00,955.48,957.46,955.48,957.46,713.0,955.48,957.46,955.48,957.46,713.0
2022-11-18 14:25:00,955.68,955.68,954.21,954.21,500.0,955.68,955.68,954.21,954.21,500.0
2022-11-18 14:30:00,953.95,955.18,952.9,955.18,878.0,953.95,955.18,952.9,955.18,878.0
2022-11-18 14:35:00,952.56,953.09,951.79,953.09,429.0,952.56,953.09,951.79,953.09,429.0
2022-11-18 14:40:00,953.33,954.48,953.33,953.46,489.0,953.33,954.48,953.33,953.46,489.0
2022-11-18 14:45:00,951.74,951.74,951.74,951.74,474.0,951.74,951.74,951.74,951.74,474.0
2022-11-18 14:50:00,952.53,953.91,951.04,953.91,1175.0,952.53,953.91,951.04,953.91,1175.0
2022-11-18 14:55:00,953.83,955.93,953.82,954.87,4273.0,953.83,955.93,953.82,954.87,4273.0
2022-11-18 15:00:00,954.79,956.14,954.68,956.14,1800.0,954.79,956.14,954.68,956.14,1800.0
2022-11-18 15:05:00,957.1,959.18,957.1,958.9,3018.0,957.1,959.18,957.1,958.9,3018.0
2022-11-18 15:10:00,958.54,960.16,958.54,959.25,3000.0,958.54,960.16,958.54,959.25,3000.0
2022-11-18 15:15:00,959.05,959.94,957.19,959.16,12057.0,959.05,959.94,957.19,959.16,12057.0
2022-11-18 15:20:00,959.0,959.53,957.65,959.01,5205.0,959.0,959.53,957.65,959.01,5205.0
2022-11-18 15:25:00,959.09,965.79,958.47,965.56,5327.0,959.09,965.79,958.47,965.56,5327.0
2022-11-18 15:30:00,965.31,965.72,963.2,963.21,4912.0,965.31,965.72,963.2,963.21,4912.0
2022-11-18 15:35:00,962.77,962.99,961.92,962.62,3282.0,962.77,962.99,961.92,962.62,3282.0
2022-11-18 15:40:00,961.91,964.0,960.02,960.52,6247.0,961.91,964.0,960.02,960.52,6247.0
2022-11-18 15:45:00,960.53,962.31,959.16,962.18,4317.0,960.53,962.31,959.16,962.18,4317.0
2022-11-18 15:50:00,962.79,966.69,961.7,961.73,15190.0,962.79,966.69,961.7,961.73,15190.0
2022-11-18 15:55:00,961.89,963.33,960.78,962.8,25335.0,961.89,963.33,960.78,962.8,25335.0
2022-11-21 09:30:00,948.45,950.54,944.61,946.93,6366.0,948.45,950.54,944.61,946.93,6366.0
2022-11-21 09:35:00,948.02,951.88,947.79,947.86,2000.0,948.02,951.88,947.79,947.86,2000.0
2022-11-21 09:40:00,951.0,953.95,947.8,950.76,5277.0,951.0,953.95,947.8,950.76,5277.0
2022-11-21 09:45:00,950.36,958.64,950.36,958.42,5231.0,950.36,958.64,950.36,958.42,5231.0
2022-11-21 09:50:00,959.56,961.67,956.77,956.78,3804.0,959.56,961.67,956.77,956.78,3804.0
2022-11-21 09:55:00,958.49,959.99,954.6,954.84,1720.0,958.49,959.99,954.6,954.84,1720.0
2022-11-21 10:00:00,954.0,956.2,950.54,951.36,810.0,954.0,956.2,950.54,951.36,810.0
2022-11-21 10:05:00,951.0,953.26,948.36,953.26,1992.0,951.0,953.26,948.36,953.26,1992.0
2022-11-21 10:10:00,951.0,953.5,950.63,951.12,1300.0,951.0,953.5,950.63,951.12,1300.0
2022-11-21 10:15:00,950.83,952.67,950.13,950.13,435.0,950.83,952.67,950.13,950.13,435.0
2022-11-21 10:20:00,948.01,948.01,945.3,948.0,1513.0,948.01,948.01,945.3,948.0,1513.0
2022-11-21 10:25:00,947.9,949.36,947.72,948.5,800.0,947.9,949.36,947.72,948.5,800.0
2022-11-21 10:30:00,946.56,947.01,946.0,946.38,500.0,946.56,947.01,946.0,946.38,500.0
2022-11-21 10:35:00,948.71,950.67,948.71,950.67,572.0,948.71,950.67,948.71,950.67,572.0
2022-11-21 10:40:00,951.55,951.55,949.89,950.4,800.0,951.55,951.55,949.89,950.4,800.0
2022-11-21 10:45:00,947.0,948.5,947.0,948.5,600.0,947.0,948.5,947.0,948.5,600.0
2022-11-21 10:50:00,948.5,950.86,945.55,945.55,5526.0,948.5,950.86,945.55,945.55,5526.0
2022-11-21 10:55:00,948.87,950.21,948.39,948.59,3082.0,948.87,950.21,948.39,948.59,3082.0
2022-11-21 11:00:00,950.51,950.75,950.4,950.4,484.0,950.51,950.75,950.4,950.4,484.0
2022-11-21 11:05:00,951.85,952.01,951.25,951.25,700.0,951.85,952.01,951.25,951.25,700.0
2022-11-21 11:10:00,949.4,952.0,949.4,951.33,1251.0,949.4,952.0,949.4,951.33,1251.0
2022-11-21 11:15:00,951.49,952.47,951.49,952.0,606.0,951.49,952.47,951.49,952.0,606.0
2022-11-21 11:20:00,953.44,955.8,953.44,955.8,1533.0,953.44,955.8,953.44,955.8,1533.0
2022-11-21 11:25:00,955.29,955.3,953.0,953.0,781.0,955.29,955.3,953.0,953.0,781.0
2022-11-21 11:30:00,952.89,952.89,952.14,952.14,400.0,952.89,952.89,952.14,952.14,400.0
2022-11-21 11:35:00,950.22,950.22,950.22,950.22,100.0,950.22,950.22,950.22,950.22,100.0
2022-11-21 11:40:00,949.59,952.55,949.59,951.01,650.0,949.59,952.55,949.59,951.01,650.0
2022-11-21 11:45:00,950.0,951.14,949.69,951.14,4881.0,950.0,951.14,949.69,951.14,4881.0
2022-11-21 11:50:00,950.66,953.57,950.66,953.57,300.0,950.66,953.57,950.66,953.57,300.0
2022-11-21 11:55:00,952.52,952.52,949.69,949.69,1500.0,952.52,952.52,949.69,949.69,1500.0
2022-11-21 12:00:00,949.73,952.11,949.73,952.11,300.0,949.73,952.11,949.73,952.11,300.0
2022-11-21 12:05:00,952.11,952.11,952.11,952.11,0.0,952.11,952.11,952.11,952.11,0.0
2022-11-21 12:10:00,949.26,949.26,949.26,949.26,100.0,949.26,949.26,949.26,949.26,100.0
2022-11-21 12:15:00,947.46,948.41,947.46,948.33,300.0,947.46,948.41,947.46,948.33,300.0
2022-11-21 12:20:00,948.07,948.7,946.5,948.7,700.0,948.07,948.7,946.5,948.7,700.0
2022-11-21 12:25:00,948.7,948.7,948.7,948.7,100.0,948.7,948.7,948.7,948.7,100.0
2022-11-21 12:30:00,947.78,948.37,946.5,948.22,700.0,947.78,948.37,946.5,948.22,700.0
2022-11-21 12:35:00,951.45,951.45,950.0,950.0,858.0,951.45,951.45,950.0,950.0,858.0
2022-11-21 12:40:00,950.0,952.7,950.0,952.7,1900.0,950.0,952.7,950.0,952.7,1900.0
2022-11-21 12:45:00,953.93,953.93,953.92,953.93,600.0,953.93,953.93,953.92,953.93,600.0
2022-11-21 12:50:00,952.1,952.1,951.03,951.03,1500.0,952.1,952.1,951.03,951.03,1500.0
2022-11-21 12:55:00,950.49,950.49,947.82,947.82,700.0,950.49,950.49,947.82,947.82,700.0
2022-11-21 13:00:00,948.46,950.0,948.13,948.76,1000.0,948.46,950.0,948.13,948.76,1000.0
2022-11-21 13:05:00,948.13,950.95,948.13,950.95,300.0,948.13,950.95,948.13,950.95,300.0
2022-11-21 13:10:00,951.6,955.74,951.6,954.91,2166.0,951.6,955.74,951.6,954.91,2166.0
2022-11-21 13:15:00,954.91,954.91,954.91,954.91,0.0,954.91,954.91,954.91,954.91,0.0
2022-11-21 13:20:00,956.36,956.36,955.61,955.61,200.0,956.36,956.36,955.61,955.61,200.0
2022-11-21 13:25:00,953.73,955.66,953.73,955.66,2515.0,953.73,955.66,953.73,955.66,2515.0
2022-11-21 13:30:00,956.54,957.43,956.1,956.63,1035.0,956.54,957.43,956.1,956.63,1035.0
2022-11-21 13:35:00,957.69,960.77,956.99,959.59,1600.0,957.69,960.77,956.99,959.59,1600.0
2022-11-21 13:40:00,959.64,959.65,959.01,959.01,300.0,959.64,959.65,959.01,959.01,300.0
2022-11-21 13:45:00,959.11,959.11,957.54,957.54,1600.0,959.11,959.11,957.54,957.54,1600.0
2022-11-21 13:50:00,957.24,957.95,957.23,957.95,200.0,957.24,957.95,957.23,957.95,200.0
2022-11-21 13:55:00,957.07,957.07,954.32,955.68,834.0,957.07,957.07,954.32,955.68,834.0
2022-11-21 14:00:00,955.88,956.99,955.59,955.6,567.0,955.88,956.99,955.59,955.6,567.0
2022-11-21 14:05:00,956.62,958.08,956.62,956.62,857.0,956.62,958.08,956.62,956.62,857.0
2022-11-21 14:10:00,955.55,956.23,954.79,956.23,400.0,955.55,956.23,954.79,956.23,400.0
2022-11-21 14:15:00,955.28,957.1,954.66,956.85,1296.0,955.28,957.1,954.66,956.85,1296.0
2022-11-21 14:20:00,955.99,955.99,953.01,953.12,750.0,955.99,955.99,953.01,953.12,750.0
2022-11-21 14:25:00,954.09,954.86,954.09,954.86,400.0,954.09,954.86,954.09,954.86,400.0
2022-11-21 14:30:00,954.06,956.98,954.0,956.09,1700.0,954.06,956.98,954.0,956.09,1700.0
2022-11-21 14:35:00,954.45,954.91,953.0,954.91,1300.0,954.45,954.91,953.0,954.91,1300.0
2022-11-21 14:40:00,954.62,954.91,953.33,953.33,650.0,954.62,954.91,953.33,953.33,650.0
2022-11-21 14:45:00,954.28,955.75,953.61,955.75,500.0,954.28,955.75,953.61,955.75,500.0
2022-11-21 14:50:00,955.13,956.63,955.13,956.63,900.0,955.13,956.63,955.13,956.63,900.0
2022-11-21 14:55:00,956.83,957.09,955.82,956.27,800.0,956.83,957.09,955.82,956.27,800.0
2022-11-21 15:00:00,958.31,959.56,957.41,959.56,1427.0,958.31,959.56,957.41,959.56,1427.0
2022-11-21 15:05:00,958.95,958.95,956.47,957.92,769.0,958.95,958.95,956.47,957.92,769.0
2022-11-21 15:10:00,956.83,956.83,955.38,955.38,300.0,956.83,956.83,955.38,955.38,300.0
2022-11-21 15:15:00,955.98,956.75,954.9,956.19,1600.0,955.98,956.75,954.9,956.19,1600.0
2022-11-21 15:20:00,956.15,956.15,954.64,954.64,905.0,956.15,956.15,954.64,954.64,905.0
2022-11-21 15:25:00,955.91,956.04,955.01,955.44,900.0,955.91,956.04,955.01,955.44,900.0
2022-11-21 15:30:00,956.13,958.42,956.13,958.0,1644.0,956.13,958.42,956.13,958.0,1644.0
2022-11-21 15:35:00,958.36,959.8,958.36,958.47,1300.0,958.36,959.8,958.36,958.47,1300.0
2022-11-21 15:40:00,956.27,959.02,956.27,958.72,1942.0,956.27,959.02,956.27,958.72,1942.0
2022-11-21 15:45:00,959.28,964.05,959.28,963.65,9216.0,959.28,964.05,959.28,963.65,9216.0
2022-11-21 15:50:00,961.9,968.15,961.9,965.45,13641.0,961.9,968.15,961.9,965.45,13641.0
2022-11-21 15:55:00,965.84,965.84,962.3,962.35,11552.0,965.84,965.84,962.3,962.35,11552.0
2022-11-22 09:30:00,961.0,963.5,956.77,960.69,7993.0,961.0,963.5,956.77,960.69,7993.0
2022-11-22 09:35:00,957.21,957.21,942.24,942.24,6401.0,957.21,957.21,942.24,942.24,6401.0
2022-11-22 09:40:00,946.5,946.5,933.9,937.0,10547.0,946.5,946.5,933.9,937.0,10547.0
2022-11-22 09:45:00,937.1,943.47,932.15,932.16,12655.0,937.1,943.47,932.15,932.16,12655.0
2022-11-22 09:50:00,930.56,931.38,924.05,925.75,10444.0,930.56,931.38,924.05,925.75,10444.0
2022-11-22 09:55:00,924.0,925.43,915.79,922.09,9750.0,924.0,925.43,915.79,922.09,9750.0
2022-11-22 10:00:00,920.12,928.0,920.12,925.3,14009.0,920.12,928.0,920.12,925.3,14009.0
2022-11-22 10:05:00,925.99,932.45,925.28,930.0,9131.0,925.99,932.45,925.28,930.0,9131.0
2022-11-22 10:10:00,930.02,932.25,928.22,932.18,4920.0,930.02,932.25,928.22,932.18,4920.0
2022-11-22 10:15:00,932.56,933.95,929.1,929.88,3142.0,932.56,933.95,929.1,929.88,3142.0
2022-11-22 10:20:00,930.08,935.28,928.49,932.5,4210.0,930.08,935.28,928.49,932.5,4210.0
2022-11-22 10:25:00,933.7,938.3,931.45,937.36,2615.0,933.7,938.3,931.45,937.36,2615.0
2022-11-22 10:30:00,937.55,939.9,933.48,935.87,3606.0,937.55,939.9,933.48,935.87,3606.0
2022-11-22 10:35:00,935.95,936.55,933.5,933.5,1300.0,935.95,936.55,933.5,933.5,1300.0
2022-11-22 10:40:00,935.89,937.0,932.8,937.0,1200.0,935.89,937.0,932.8,937.0,1200.0
2022-11-22 10:45:00,937.32,943.77,937.32,942.76,2310.0,937.32,943.77,937.32,942.76,2310.0
2022-11-22 10:50:00,943.7,945.47,943.7,944.73,4054.0,943.7,945.47,943.7,944.73,4054.0
2022-11-22 10:55:00,942.24,947.13,942.24,944.05,1149.0,942.24,947.13,942.24,944.05,1149.0
2022-11-22 11:00:00,944.0,946.99,943.73,944.13,1401.0,944.0,946.99,943.73,944.13,1401.0
2022-11-22 11:05:00,943.53,946.0,942.16,946.0,1650.0,943.53,946.0,942.16,946.0,1650.0
2022-11-22 11:10:00,945.32,947.25,945.32,946.38,1389.0,945.32,947.25,945.32,946.38,1389.0
2022-11-22 11:15:00,946.53,948.69,945.39,948.69,834.0,946.53,948.69,945.39,948.69,834.0
2022-11-22 11:20:00,950.16,952.99,950.16,951.82,2240.0,950.16,952.99,950.16,951.82,2240.0
2022-11-22 11:25:00,952.05,952.23,947.27,948.16,1700.0,952.05,952.23,947.27,948.16,1700.0
2022-11-22 11:30:00,947.4,947.69,945.28,947.27,1700.0,947.4,947.69,945.28,947.27,1700.0
2022-11-22 11:35:00,946.08,947.54,945.51,945.89,1600.0,946.08,947.54,945.51,945.89,1600.0
2022-11-22 11:40:00,946.18,947.57,943.3,945.0,5067.0,946.18,947.57,943.3,945.0,5067.0
2022-11-22 11:45:00,944.11,945.52,944.11,944.7,800.0,944.11,945.52,944.11,944.7,800.0
2022-11-22 11:50:00,944.73,945.42,943.45,943.45,600.0,944.73,945.42,943.45,943.45,600.0
2022-11-22 11:55:00,945.8,948.31,945.79,948.09,400.0,945.8,948.31,945.79,948.09,400.0
2022-11-22 12:00:00,948.0,951.05,948.0,950.09,1032.0,948.0,951.05,948.0,950.09,1032.0
2022-11-22 12:05:00,950.2,950.2,947.55,949.47,1171.0,950.2,950.2,947.55,949.47,1171.0
2022-11-22 12:10:00,949.54,951.75,949.54,951.75,900.0,949.54,951.75,949.54,951.75,900.0
2022-11-22 12:15:00,953.15,954.46,951.95,952.72,1700.0,953.15,954.46,951.95,952.72,1700.0
2022-11-22 12:20:00,954.07,954.07,950.02,951.58,1900.0,954.07,954.07,950.02,951.58,1900.0
2022-11-22 12:25:00,948.96,949.54,948.89,949.54,400.0,948.96,949.54,948.89,949.54,400.0
2022-11-22 12:30:00,949.44,951.19,949.44,949.63,1016.0,949.44,951.19,949.44,949.63,1016.0
2022-11-22 12:35:00,951.03,951.22,949.37,951.22,400.0,951.03,951.22,949.37,951.22,400.0
2022-11-22 12:40:00,950.97,950.97,946.25,947.74,1710.0,950.97,950.97,946.25,947.74,1710.0
2022-11-22 12:45:00,947.29,947.29,944.44,944.44,1603.0,947.29,947.29,944.44,944.44,1603.0
2022-11-22 12:50:00,945.48,947.1,944.6,946.25,2954.0,945.48,947.1,944.6,946.25,2954.0
2022-11-22 12:55:00,946.51,948.56,945.91,947.24,735.0,946.51,948.56,945.91,947.24,735.0
2022-11-22 13:00:00,945.42,946.88,945.19,946.88,600.0,945.42,946.88,945.19,946.88,600.0
2022-11-22 13:05:00,947.41,951.92,946.31,951.92,1000.0,947.41,951.92,946.31,951.92,1000.0
2022-11-22 13:10:00,951.07,952.17,951.07,951.21,833.0,951.07,952.17,951.07,951.21,833.0
2022-11-22 13:15:00,951.74,951.74,951.74,951.74,100.0,951.74,951.74,951.74,951.74,100.0
2022-11-22 13:20:00,952.0,952.0,950.18,950.18,2311.0,952.0,952.0,950.18,950.18,2311.0
2022-11-22 13:25:00,951.95,951.96,951.9,951.9,200.0,951.95,951.96,951.9,951.9,200.0
2022-11-22 13:30:00,952.12,952.47,951.43,952.07,958.0,952.12,952.47,951.43,952.07,958.0
2022-11-22 13:35:00,952.21,952.46,951.38,951.38,700.0,952.21,952.46,951.38,951.38,700.0
2022-11-22 13:40:00,950.23,951.49,950.18,951.49,600.0,950.23,951.49,950.18,951.49,600.0
2022-11-22 13:45:00,949.9,949.9,949.9,949.9,110.0,949.9,949.9,949.9,949.9,110.0
2022-11-22 13:50:00,950.21,951.67,949.99,951.17,600.0,950.21,951.67,949.99,951.17,600.0
2022-11-22 13:55:00,951.55,951.55,951.54,951.55,100.0,951.55,951.55,951.54,951.55,100.0
2022-11-22 14:00:00,951.02,952.68,949.74,949.74,2000.0,951.02,952.68,949.74,949.74,2000.0
2022-11-22 14:05:00,950.47,950.47,946.64,947.74,1265.0,950.47,950.47,946.64,947.74,1265.0
2022-11-22 14:10:00,947.21,948.0,946.0,946.0,1300.0,947.21,948.0,946.0,946.0,1300.0
2022-11-22 14:15:00,945.93,948.5,945.93,946.3,1200.0,945.93,948.5,945.93,946.3,1200.0
2022-11-22 14:20:00,947.04,948.16,947.03,947.05,608.0,947.04,948.16,947.03,947.05,608.0
2022-11-22 14:25:00,947.02,947.02,947.02,947.02,100.0,947.02,947.02,947.02,947.02,100.0
2022-11-22 14:30:00,947.23,948.37,946.73,948.37,700.0,947.23,948.37,946.73,948.37,700.0
2022-11-22 14:35:00,948.8,951.02,948.8,950.96,500.0,948.8,951.02,948.8,950.96,500.0
2022-11-22 14:40:00,951.0,951.0,949.71,949.72,637.0,951.0,951.0,949.71,949.72,637.0
2022-11-22 14:45:00,950.29,950.29,950.28,950.29,100.0,950.29,950.29,950.28,950.29,100.0
2022-11-22 14:50:00,950.35,950.35,950.34,950.35,100.0,950.35,950.35,950.34,950.35,100.0
2022-11-22 14:55:00,950.94,951.9,950.8,951.11,613.0,950.94,951.9,950.8,951.11,613.0
2022-11-22 15:00:00,951.11,951.11,951.11,951.11,0.0,951.11,951.11,951.11,951.11,0.0
2022-11-22 15:05:00,952.32,954.12,952.31,953.64,1700.0,952.32,954.12,952.31,953.64,1700.0
2022-11-22 15:10:00,953.4,954.86,952.18,954.86,1497.0,953.4,954.86,952.18,954.86,1497.0
2022-11-22 15:15:00,954.71,954.71,953.17,953.17,1552.0,954.71,954.71,953.17,953.17,1552.0
2022-11-22 15:20:00,953.91,954.64,953.5,954.04,2608.0,953.91,954.64,953.5,954.04,2608.0
2022-11-22 15:25:00,954.67,954.67,953.25,953.45,1791.0,954.67,954.67,953.25,953.45,1791.0
2022-11-22 15:30:00,954.35,955.55,953.91,955.55,1400.0,954.35,955.55,953.91,955.55,1400.0
2022-11-22 15:35:00,954.93,957.54,954.93,957.32,2538.0,954.93,957.54,954.93,957.32,2538.0
2022-11-22 15:40:00,957.14,957.78,956.6,957.69,4121.0,957.14,957.78,956.6,957.69,4121.0
2022-11-22 15:45:00,956.84,957.77,955.31,956.82,4763.0,956.84,957.77,955.31,956.82,4763.0
2022-11-22 15:50:00,956.82,958.26,956.11,957.26,3763.0,956.82,958.26,956.11,957.26,3763.0
2022-11-22 15:55:00,957.16,957.84,955.46,957.16,12733.0,957.16,957.84,955.46,957.16,12733.0
2022-11-23 09:30:00,967.0,967.0,957.44,959.39,6537.0,967.0,967.0,957.44,959.39,6537.0
2022-11-23 09:35:00,960.63,960.64,957.7,957.7,3083.0,960.63,960.64,957.7,957.7,3083.0
2022-11-23 09:40:00,957.0,957.0,949.2,951.76,7330.0,957.0,957.0,949.2,951.76,7330.0
2022-11-23 09:45:00,952.66,958.11,951.73,954.55,6771.0,952.66,958.11,951.73,954.55,6771.0
2022-11-23 09:50:00,954.54,963.22,954.4,962.35,7375.0,954.54,963.22,954.4,962.35,7375.0
2022-11-23 09:55:00,963.22,964.72,959.03,959.03,6305.0,963.22,964.72,959.03,959.03,6305.0
2022-11-23 10:00:00,960.62,965.14,958.77,963.62,3213.0,960.62,965.14,958.77,963.62,3213.0
2022-11-23 10:05:00,963.45,967.7,962.42,963.37,2847.0,963.45,967.7,962.42,963.37,2847.0
2022-11-23 10:10:00,963.89,967.16,963.2,967.16,4456.0,963.89,967.16,963.2,967.16,4456.0
2022-11-23 10:15:00,967.16,967.79,964.18,967.5,3428.0,967.16,967.79,964.18,967.5,3428.0
2022-11-23 10:20:00,968.49,969.49,967.17,968.67,3076.0,968.49,969.49,967.17,968.67,3076.0
2022-11-23 10:25:00,970.0,973.5,968.73,970.74,5098.0,970.0,973.5,968.73,970.74,5098.0
2022-11-23 10:30:00,971.47,974.93,971.33,971.33,1100.0,971.47,974.93,971.33,971.33,1100.0
2022-11-23 10:35:00,971.5,975.0,970.42,972.27,10685.0,971.5,975.0,970.42,972.27,10685.0
2022-11-23 10:40:00,972.25,974.0,971.61,973.42,2642.0,972.25,974.0,971.61,973.42,2642.0
2022-11-23 10:45:00,972.11,972.3,967.62,968.2,6008.0,972.11,972.3,967.62,968.2,6008.0
2022-11-23 10:50:00,968.45,969.39,967.64,967.68,3370.0,968.45,969.39,967.64,967.68,3370.0
2022-11-23 10:55:00,968.77,970.73,968.76,969.87,4034.0,968.77,970.73,968.76,969.87,4034.0
2022-11-23 11:00:00,970.99,975.46,969.9,974.26,4431.0,970.99,975.46,969.9,974.26,4431.0
2022-11-23 11:05:00,974.0,974.86,973.7,974.35,2744.0,974.0,974.86,973.7,974.35,2744.0
2022-11-23 11:10:00,973.7,973.7,969.5,969.58,2100.0,973.7,973.7,969.5,969.58,2100.0
2022-11-23 11:15:00,968.79,969.73,968.31,968.83,1800.0,968.79,969.73,968.31,968.83,1800.0
2022-11-23 11:20:00,966.58,969.75,966.58,969.6,900.0,966.58,969.75,966.58,969.6,900.0
2022-11-23 11:25:00,969.6,969.6,966.71,966.95,1470.0,969.6,969.6,966.71,966.95,1470.0
2022-11-23 11:30:00,968.66,968.66,968.65,968.66,100.0,968.66,968.66,968.65,968.66,100.0
2022-11-23 11:35:00,968.83,968.83,967.45,967.45,300.0,968.83,968.83,967.45,967.45,300.0
2022-11-23 11:40:00,968.45,968.45,968.44,968.45,100.0,968.45,968.45,968.44,968.45,100.0
2022-11-23 11:45:00,967.0,967.31,961.33,961.33,3280.0,967.0,967.31,961.33,961.33,3280.0
2022-11-23 11:50:00,962.94,966.42,961.91,961.91,3100.0,962.94,966.42,961.91,961.91,3100.0
2022-11-23 11:55:00,958.61,959.94,953.5,953.5,3692.0,958.61,959.94,953.5,953.5,3692.0
2022-11-23 12:00:00,957.16,958.99,957.0,957.5,1586.0,957.16,958.99,957.0,957.5,1586.0
2022-11-23 12:05:00,959.5,961.0,958.84,961.0,940.0,959.5,961.0,958.84,961.0,940.0
2022-11-23 12:10:00,957.76,961.89,957.75,961.89,800.0,957.76,961.89,957.75,961.89,800.0
2022-11-23 12:15:00,959.99,960.47,958.86,958.87,600.0,959.99,960.47,958.86,958.87,600.0
2022-11-23 12:20:00,958.99,959.56,958.69,958.7,707.0,958.99,959.56,958.69,958.7,707.0
2022-11-23 12:25:00,959.84,959.84,957.06,957.27,607.0,959.84,959.84,957.06,957.27,607.0
2022-11-23 12:30:00,958.54,958.54,956.41,957.25,400.0,958.54,958.54,956.41,957.25,400.0
2022-11-23 12:35:00,955.25,955.25,952.49,954.36,1300.0,955.25,955.25,952.49,954.36,1300.0
2022-11-23 12:40:00,952.72,953.34,951.58,953.01,1062.0,952.72,953.34,951.58,953.01,1062.0
2022-11-23 12:45:00,952.78,953.78,952.77,953.78,470.0,952.78,953.78,952.77,953.78,470.0
2022-11-23 12:50:00,952.3,952.3,948.15,948.3,2053.0,952.3,952.3,948.15,948.3,2053.0
2022-11-23 12:55:00,949.15,949.15,945.63,948.71,2087.0,949.15,949.15,945.63,948.71,2087.0
2022-11-23 13:00:00,950.52,950.52,949.82,949.82,530.0,950.52,950.52,949.82,949.82,530.0
2022-11-23 13:05:00,949.93,950.63,949.93,950.63,200.0,949.93,950.63,949.93,950.63,200.0
2022-11-23 13:10:00,947.84,948.38,947.84,948.38,1100.0,947.84,948.38,947.84,948.38,1100.0
2022-11-23 13:15:00,949.73,952.98,949.73,952.98,7732.0,949.73,952.98,949.73,952.98,7732.0
2022-11-23 13:20:00,952.77,954.63,952.77,954.14,1670.0,952.77,954.63,952.77,954.14,1670.0
2022-11-23 13:25:00,953.5,956.62,952.2,956.38,2629.0,953.5,956.62,952.2,956.38,2629.0
2022-11-23 13:30:00,956.71,957.98,956.71,957.01,2180.0,956.71,957.98,956.71,957.01,2180.0
2022-11-23 13:35:00,957.06,960.0,957.06,959.06,1900.0,957.06,960.0,957.06,959.06,1900.0
2022-11-23 13:40:00,958.66,960.82,958.66,960.82,600.0,958.66,960.82,958.66,960.82,600.0
2022-11-23 13:45:00,960.82,962.98,960.63,961.0,1000.0,960.82,962.98,960.63,961.0,1000.0
2022-11-23 13:50:00,960.03,960.03,957.87,957.98,1700.0,960.03,960.03,957.87,957.98,1700.0
2022-11-23 13:55:00,957.04,960.0,957.04,960.0,1500.0,957.04,960.0,957.04,960.0,1500.0
2022-11-23 14:00:00,961.64,967.0,957.68,965.98,4460.0,961.64,967.0,957.68,965.98,4460.0
2022-11-23 14:05:00,966.95,966.95,962.72,962.72,3849.0,966.95,966.95,962.72,962.72,3849.0
2022-11-23 14:10:00,960.31,962.54,959.02,962.05,2522.0,960.31,962.54,959.02,962.05,2522.0
2022-11-23 14:15:00,962.27,963.2,960.94,962.58,1520.0,962.27,963.2,960.94,962.58,1520.0
2022-11-23 14:20:00,961.85,963.87,961.29,963.87,1000.0,961.85,963.87,961.29,963.87,1000.0
2022-11-23 14:25:00,963.87,965.7,963.04,963.05,2718.0,963.87,965.7,963.04,963.05,2718.0
2022-11-23 14:30:00,963.55,964.38,961.37,962.17,2810.0,963.55,964.38,961.37,962.17,2810.0
2022-11-23 14:35:00,960.81,960.81,959.26,960.0,1350.0,960.81,960.81,959.26,960.0,1350.0
2022-11-23 14:40:00,960.03,960.03,960.0,960.0,750.0,960.03,960.03,960.0,960.0,750.0
2022-11-23 14:45:00,962.34,964.0,962.33,963.63,622.0,962.34,964.0,962.33,963.63,622.0
2022-11-23 14:50:00,963.38,964.71,962.24,964.71,700.0,963.38,964.71,962.24,964.71,700.0
2022-11-23 14:55:00,963.74,963.74,962.24,962.25,200.0,963.74,963.74,962.24,962.25,200.0
2022-11-23 15:00:00,962.18,962.58,960.06,962.58,2052.0,962.18,962.58,960.06,962.58,2052.0
2022-11-23 15:05:00,962.49,962.49,961.71,962.48,400.0,962.49,962.49,961.71,962.48,400.0
2022-11-23 15:10:00,961.53,961.53,961.52,961.52,200.0,961.53,961.53,961.52,961.52,200.0
2022-11-23 15:15:00,963.38,963.99,962.99,963.99,300.0,963.38,963.99,962.99,963.99,300.0
2022-11-23 15:20:00,963.37,964.45,961.92,964.45,1200.0,963.37,964.45,961.92,964.45,1200.0
2022-11-23 15:25:00,963.59,963.59,962.86,962.88,400.0,963.59,963.59,962.86,962.88,400.0
2022-11-23 15:30:00,963.65,963.65,961.29,962.36,2235.0,963.65,963.65,961.29,962.36,2235.0
2022-11-23 15:35:00,962.17,964.08,961.63,964.08,3732.0,962.17,964.08,961.63,964.08,3732.0
2022-11-23 15:40:00,964.13,964.13,962.33,962.33,1600.0,964.13,964.13,962.33,962.33,1600.0
2022-11-23 15:45:00,961.76,962.16,959.99,959.99,1100.0,961.76,962.16,959.99,959.99,1100.0
2022-11-23 15:50:00,961.38,961.95,960.74,961.23,2395.0,961.38,961.95,960.74,961.23,2395.0
2022-11-23 15:55:00,960.76,962.43,959.81,962.43,9900.0,960.76,962.43,959.81,962.43,9900.0
2022-11-25 09:30:00,950.12,957.99,948.23,948.34,9192.0,950.12,957.99,948.23,948.34,9192.0
2022-11-25 09:35:00,951.67,957.49,950.38,955.1,1712.0,951.67,957.49,950.38,955.1,1712.0
2022-11-25 09:40:00,953.73,953.73,951.04,952.42,675.0,953.73,953.73,951.04,952.42,675.0
2022-11-25 09:45:00,951.0,953.65,951.0,953.06,400.0,951.0,953.65,951.0,953.06,400.0
2022-11-25 09:50:00,951.25,951.25,951.04,951.16,445.0,951.25,951.25,951.04,951.16,445.0
2022-11-25 09:55:00,949.75,955.87,949.74,955.87,938.0,949.75,955.87,949.74,955.87,938.0
2022-11-25 10:00:00,953.74,957.49,953.34,956.04,1077.0,953.74,957.49,953.34,956.04,1077.0
2022-11-25 10:05:00,955.99,956.07,952.4,954.87,4041.0,955.99,956.07,952.4,954.87,4041.0
2022-11-25 10:10:00,955.92,956.64,953.5,955.09,890.0,955.92,956.64,953.5,955.09,890.0
2022-11-25 10:15:00,957.49,957.81,954.0,954.96,1215.0,957.49,957.81,954.0,954.96,1215.0
2022-11-25 10:20:00,955.91,956.58,953.0,953.0,949.0,955.91,956.58,953.0,953.0,949.0
2022-11-25 10:25:00,953.0,953.0,948.0,948.22,2424.0,953.0,953.0,948.0,948.22,2424.0
2022-11-25 10:30:00,948.04,954.49,948.04,953.67,4191.0,948.04,954.49,948.04,953.67,4191.0
2022-11-25 10:35:00,953.74,953.74,949.64,949.64,300.0,953.74,953.74,949.64,949.64,300.0
2022-11-25 10:40:00,949.5,949.79,948.76,949.48,1600.0,949.5,949.79,948.76,949.48,1600.0
2022-11-25 10:45:00,950.25,951.21,949.23,950.0,2883.0,950.25,951.21,949.23,950.0,2883.0
2022-11-25 10:50:00,950.29,951.88,949.0,951.88,1916.0,950.29,951.88,949.0,951.88,1916.0
2022-11-25 10:55:00,951.89,952.0,951.72,952.0,400.0,951.89,952.0,951.72,952.0,400.0
2022-11-25 11:00:00,952.23,954.47,952.23,954.23,500.0,952.23,954.47,952.23,954.23,500.0
2022-11-25 11:05:00,954.43,955.0,953.18,953.18,970.0,954.43,955.0,953.18,953.18,970.0
2022-11-25 11:10:00,953.82,953.82,952.45,952.45,300.0,953.82,953.82,952.45,952.45,300.0
2022-11-25 11:15:00,951.76,951.76,950.0,950.0,699.0,951.76,951.76,950.0,950.0,699.0
2022-11-25 11:20:00,951.17,951.65,950.25,950.25,400.0,951.17,951.65,950.25,950.25,400.0
2022-11-25 11:25:00,950.18,950.18,950.0,950.01,416.0,950.18,950.18,950.0,950.01,416.0
2022-11-25 11:30:00,949.54,949.54,946.48,949.01,771.0,949.54,949.54,946.48,949.01,771.0
2022-11-25 11:35:00,949.01,949.01,949.01,949.01,0.0,949.01,949.01,949.01,949.01,0.0
2022-11-25 11:40:00,949.58,950.87,949.58,950.75,525.0,949.58,950.87,949.58,950.75,525.0
2022-11-25 11:45:00,951.51,951.64,951.51,951.64,200.0,951.51,951.64,951.51,951.64,200.0
2022-11-25 11:50:00,952.3,952.3,950.59,951.54,1330.0,952.3,952.3,950.59,951.54,1330.0
2022-11-25 11:55:00,951.18,952.41,951.18,951.96,5304.0,951.18,952.41,951.18,951.96,5304.0
2022-11-25 12:00:00,952.1,952.1,951.15,951.15,800.0,952.1,952.1,951.15,951.15,800.0
2022-11-25 12:05:00,951.89,953.5,951.13,952.8,3025.0,951.89,953.5,951.13,952.8,3025.0
2022-11-25 12:10:00,953.2,954.49,953.2,954.22,1289.0,953.2,954.49,953.2,954.22,1289.0
2022-11-25 12:15:00,954.32,954.32,954.15,954.16,1100.0,954.32,954.32,954.15,954.16,1100.0
2022-11-25 12:20:00,954.03,954.5,953.83,954.5,525.0,954.03,954.5,953.83,954.5,525.0
2022-11-25 12:25:00,954.35,954.88,953.95,953.95,1367.0,954.35,954.88,953.95,953.95,1367.0
2022-11-25 12:30:00,953.93,954.35,952.95,952.96,900.0,953.93,954.35,952.95,952.96,900.0
2022-11-25 12:35:00,952.86,952.86,952.51,952.69,1570.0,952.86,952.86,952.51,952.69,1570.0
2022-11-25 12:40:00,952.4,952.87,951.27,952.35,4200.0,952.4,952.87,951.27,952.35,4200.0
2022-11-25 12:45:00,951.78,952.15,950.2,950.2,2620.0,951.78,952.15,950.2,950.2,2620.0
2022-11-25 12:50:00,951.06,952.64,949.01,952.64,2105.0,951.06,952.64,949.01,952.64,2105.0
2022-11-25 12:55:00,951.65,952.67,950.08,951.57,5194.0,951.65,952.67,950.08,951.57,5194.0
2022-11-28 09:30:00,941.1,956.69,940.33,949.26,13290.0,941.1,956.69,940.33,949.26,13290.0
2022-11-28 09:35:00,950.96,955.0,948.77,951.05,4689.0,950.96,955.0,948.77,951.05,4689.0
2022-11-28 09:40:00,949.93,952.83,947.81,950.29,15741.0,949.93,952.83,947.81,950.29,15741.0
2022-11-28 09:45:00,950.82,951.21,946.96,951.21,4874.0,950.82,951.21,946.96,951.21,4874.0
2022-11-28 09:50:00,945.3,947.65,945.3,946.56,1685.0,945.3,947.65,945.3,946.56,1685.0
2022-11-28 09:55:00,945.0,945.5,943.88,944.94,2270.0,945.0,945.5,943.88,944.94,2270.0
2022-11-28 10:00:00,946.65,949.49,946.08,949.49,999.0,946.65,949.49,946.08,949.49,999.0
2022-11-28 10:05:00,948.84,949.0,946.33,946.34,1745.0,948.84,949.0,946.33,946.34,1745.0
2022-11-28 10:10:00,946.0,947.5,946.0,947.5,1077.0,946.0,947.5,946.0,947.5,1077.0
2022-11-28 10:15:00,947.04,947.04,941.72,943.5,4000.0,947.04,947.04,941.72,943.5,4000.0
2022-11-28 10:20:00,941.75,942.17,937.97,937.98,3548.0,941.75,942.17,937.97,937.98,3548.0
2022-11-28 10:25:00,936.76,937.22,935.3,937.22,3004.0,936.76,937.22,935.3,937.22,3004.0
2022-11-28 10:30:00,936.43,937.81,936.43,936.72,400.0,936.43,937.81,936.43,936.72,400.0
2022-11-28 10:35:00,935.63,938.33,935.62,937.26,500.0,935.63,938.33,935.62,937.26,500.0
2022-11-28 10:40:00,938.28,938.8,933.47,933.47,2786.0,938.28,938.8,933.47,933.47,2786.0
2022-11-28 10:45:00,933.47,935.3,933.47,935.3,500.0,933.47,935.3,933.47,935.3,500.0
2022-11-28 10:50:00,935.36,935.36,932.37,933.7,2002.0,935.36,935.36,932.37,933.7,2002.0
2022-11-28 10:55:00,934.75,938.13,934.75,935.22,2081.0,934.75,938.13,934.75,935.22,2081.0
2022-11-28 11:00:00,935.19,937.44,935.19,936.03,1222.0,935.19,937.44,935.19,936.03,1222.0
2022-11-28 11:05:00,935.09,935.09,930.3,931.92,7369.0,935.09,935.09,930.3,931.92,7369.0
2022-11-28 11:10:00,931.34,933.05,930.54,932.0,10044.0,931.34,933.05,930.54,932.0,10044.0
2022-11-28 11:15:00,933.06,933.07,932.2,932.24,600.0,933.06,933.07,932.2,932.24,600.0
2022-11-28 11:20:00,932.83,932.94,932.29,932.29,500.0,932.83,932.94,932.29,932.29,500.0
2022-11-28 11:25:00,932.58,933.0,930.0,930.02,2504.0,932.58,933.0,930.0,930.02,2504.0
2022-11-28 11:30:00,930.45,931.76,930.0,930.81,860.0,930.45,931.76,930.0,930.81,860.0
2022-11-28 11:35:00,931.0,932.0,931.0,932.0,1180.0,931.0,932.0,931.0,932.0,1180.0
2022-11-28 11:40:00,932.0,933.55,932.0,933.39,1000.0,932.0,933.55,932.0,933.39,1000.0
2022-11-28 11:45:00,933.62,937.21,933.46,937.21,4075.0,933.62,937.21,933.46,937.21,4075.0
2022-11-28 11:50:00,936.5,936.75,936.04,936.75,608.0,936.5,936.75,936.04,936.75,608.0
2022-11-28 11:55:00,937.46,938.0,937.46,937.68,500.0,937.46,938.0,937.46,937.68,500.0
2022-11-28 12:00:00,938.19,940.73,931.85,934.57,5622.0,938.19,940.73,931.85,934.57,5622.0
2022-11-28 12:05:00,938.0,940.21,938.0,939.0,850.0,938.0,940.21,938.0,939.0,850.0
2022-11-28 12:10:00,932.02,935.08,932.02,935.08,359.0,932.02,935.08,932.02,935.08,359.0
2022-11-28 12:15:00,936.8,938.22,936.66,937.58,1780.0,936.8,938.22,936.66,937.58,1780.0
2022-11-28 12:20:00,937.5,937.87,937.5,937.83,500.0,937.5,937.87,937.5,937.83,500.0
2022-11-28 12:25:00,938.0,938.0,937.08,937.08,1280.0,938.0,938.0,937.08,937.08,1280.0
2022-11-28 12:30:00,937.12,939.57,936.9,939.57,2140.0,937.12,939.57,936.9,939.57,2140.0
2022-11-28 12:35:00,938.55,938.66,938.55,938.65,200.0,938.55,938.66,938.55,938.65,200.0
2022-11-28 12:40:00,939.19,939.19,939.19,939.19,100.0,939.19,939.19,939.19,939.19,100.0
2022-11-28 12:45:00,938.58,938.58,935.01,936.94,590.0,938.58,938.58,935.01,936.94,590.0
2022-11-28 12:50:00,935.02,938.0,935.02,937.42,2148.0,935.02,938.0,935.02,937.42,2148.0
2022-11-28 12:55:00,938.0,938.11,937.58,938.11,700.0,938.0,938.11,937.58,938.11,700.0
2022-11-28 13:00:00,938.24,939.49,937.07,939.49,491.0,938.24,939.49,937.07,939.49,491.0
2022-11-28 13:05:00,939.18,939.51,938.74,938.96,2000.0,939.18,939.51,938.74,938.96,2000.0
2022-11-28 13:10:00,938.88,938.89,938.88,938.88,100.0,938.88,938.89,938.88,938.88,100.0
2022-11-28 13:15:00,939.1,939.82,939.0,939.07,800.0,939.1,939.82,939.0,939.07,800.0
2022-11-28 13:20:00,939.06,940.39,938.94,940.16,1590.0,939.06,940.39,938.94,940.16,1590.0
2022-11-28 13:25:00,941.24,941.24,940.42,940.74,300.0,941.24,941.24,940.42,940.74,300.0
2022-11-28 13:30:00,940.59,941.33,939.28,939.28,457.0,940.59,941.33,939.28,939.28,457.0
2022-11-28 13:35:00,938.55,940.0,938.55,939.63,1259.0,938.55,940.0,938.55,939.63,1259.0
2022-11-28 13:40:00,938.85,938.85,938.85,938.85,100.0,938.85,938.85,938.85,938.85,100.0
2022-11-28 13:45:00,937.9,937.9,937.0,937.0,1328.0,937.9,937.9,937.0,937.0,1328.0
2022-11-28 13:50:00,935.3,936.9,935.3,936.9,260.0,935.3,936.9,935.3,936.9,260.0
2022-11-28 13:55:00,935.63,936.29,935.0,936.28,9520.0,935.63,936.29,935.0,936.28,9520.0
2022-11-28 14:00:00,936.07,936.41,935.25,935.49,10300.0,936.07,936.41,935.25,935.49,10300.0
2022-11-28 14:05:00,937.12,937.12,934.85,934.85,739.0,937.12,937.12,934.85,934.85,739.0
2022-11-28 14:10:00,934.25,934.26,934.01,934.01,580.0,934.25,934.26,934.01,934.01,580.0
2022-11-28 14:15:00,934.54,934.75,933.12,933.12,1760.0,934.54,934.75,933.12,933.12,1760.0
2022-11-28 14:20:00,933.0,933.01,932.0,932.0,1487.0,933.0,933.01,932.0,932.0,1487.0
2022-11-28 14:25:00,932.57,933.32,932.57,933.32,300.0,932.57,933.32,932.57,933.32,300.0
2022-11-28 14:30:00,933.79,934.0,932.27,932.63,2527.0,933.79,934.0,932.27,932.63,2527.0
2022-11-28 14:35:00,933.09,933.39,932.16,933.38,500.0,933.09,933.39,932.16,933.38,500.0
2022-11-28 14:40:00,933.0,933.53,932.53,933.53,400.0,933.0,933.53,932.53,933.53,400.0
2022-11-28 14:45:00,933.79,933.79,933.66,933.67,300.0,933.79,933.79,933.66,933.67,300.0
2022-11-28 14:50:00,933.67,933.68,932.83,933.62,700.0,933.67,933.68,932.83,933.62,700.0
2022-11-28 14:55:00,932.91,933.0,932.91,933.0,300.0,932.91,933.0,932.91,933.0,300.0
2022-11-28 15:00:00,932.74,932.76,932.0,932.19,1170.0,932.74,932.76,932.0,932.19,1170.0
2022-11-28 15:05:00,932.12,932.12,931.0,931.0,2169.0,932.12,932.12,931.0,931.0,2169.0
2022-11-28 15:10:00,930.65,930.65,927.31,927.31,3275.0,930.65,930.65,927.31,927.31,3275.0
2022-11-28 15:15:00,928.0,928.57,927.49,927.49,4597.0,928.0,928.57,927.49,927.49,4597.0
2022-11-28 15:20:00,927.99,928.03,925.19,925.19,800.0,927.99,928.03,925.19,925.19,800.0
2022-11-28 15:25:00,926.08,926.08,924.01,924.99,3885.0,926.08,926.08,924.01,924.99,3885.0
2022-11-28 15:30:00,925.25,925.53,924.64,925.53,1492.0,925.25,925.53,924.64,925.53,1492.0
2022-11-28 15:35:00,926.61,926.64,925.36,926.09,2024.0,926.61,926.64,925.36,926.09,2024.0
2022-11-28 15:40:00,926.12,927.44,925.65,927.44,2800.0,926.12,927.44,925.65,927.44,2800.0
2022-11-28 15:45:00,927.31,927.76,925.71,925.71,3887.0,927.31,927.76,925.71,925.71,3887.0
2022-11-28 15:50:00,926.17,926.17,922.89,925.0,14238.0,926.17,926.17,922.89,925.0,14238.0
2022-11-28 15:55:00,923.02,923.66,920.85,921.22,33691.0,923.02,923.66,920.85,921.22,33691.0
2022-11-29 09:30:00,927.2,927.96,919.18,922.24,6929.0,927.2,927.96,919.18,922.24,6929.0
2022-11-29 09:35:00,920.08,920.85,916.77,920.68,3213.0,920.08,920.85,916.77,920.68,3213.0
2022-11-29 09:40:00,919.22,922.61,918.98,919.5,3332.0,919.22,922.61,918.98,919.5,3332.0
2022-11-29 09:45:00,920.1,923.4,919.19,921.77,1514.0,920.1,923.4,919.19,921.77,1514.0
2022-11-29 09:50:00,922.0,923.13,918.53,923.13,2000.0,922.0,923.13,918.53,923.13,2000.0
2022-11-29 09:55:00,921.87,922.31,915.8,921.0,12439.0,921.87,922.31,915.8,921.0,12439.0
2022-11-29 10:00:00,920.85,922.72,919.06,919.06,1506.0,920.85,922.72,919.06,919.06,1506.0
2022-11-29 10:05:00,920.54,924.0,920.41,922.73,1800.0,920.54,924.0,920.41,922.73,1800.0
2022-11-29 10:10:00,924.79,925.47,915.58,917.0,3103.0,924.79,925.47,915.58,917.0,3103.0
2022-11-29 10:15:00,918.12,921.76,917.6,919.55,2300.0,918.12,921.76,917.6,919.55,2300.0
2022-11-29 10:20:00,920.23,923.29,920.23,922.78,1987.0,920.23,923.29,920.23,922.78,1987.0
2022-11-29 10:25:00,923.14,924.49,922.6,923.79,4200.0,923.14,924.49,922.6,923.79,4200.0
2022-11-29 10:30:00,923.0,923.94,921.46,921.93,2611.0,923.0,923.94,921.46,921.93,2611.0
2022-11-29 10:35:00,921.69,923.0,921.25,922.7,1773.0,921.69,923.0,921.25,922.7,1773.0
2022-11-29 10:40:00,921.19,923.5,921.19,922.07,2050.0,921.19,923.5,921.19,922.07,2050.0
2022-11-29 10:45:00,921.5,922.66,920.04,922.63,1696.0,921.5,922.66,920.04,922.63,1696.0
2022-11-29 10:50:00,924.35,924.35,919.0,920.09,2000.0,924.35,924.35,919.0,920.09,2000.0
2022-11-29 10:55:00,919.48,920.14,918.0,918.0,1606.0,919.48,920.14,918.0,918.0,1606.0
2022-11-29 11:00:00,918.9,919.03,910.81,913.0,2600.0,918.9,919.03,910.81,913.0,2600.0
2022-11-29 11:05:00,913.0,914.06,910.56,910.56,1693.0,913.0,914.06,910.56,910.56,1693.0
2022-11-29 11:10:00,910.81,913.3,910.18,911.07,3469.0,910.81,913.3,910.18,911.07,3469.0
2022-11-29 11:15:00,912.59,912.59,907.46,907.46,1722.0,912.59,912.59,907.46,907.46,1722.0
2022-11-29 11:20:00,907.47,907.88,905.22,907.11,800.0,907.47,907.88,905.22,907.11,800.0
2022-11-29 11:25:00,908.02,908.02,905.56,906.0,3109.0,908.02,908.02,905.56,906.0,3109.0
2022-11-29 11:30:00,905.68,907.0,905.68,906.41,1990.0,905.68,907.0,905.68,906.41,1990.0
2022-11-29 11:35:00,906.31,908.0,906.2,907.42,3971.0,906.31,908.0,906.2,907.42,3971.0
2022-11-29 11:40:00,907.46,908.6,907.23,908.11,1600.0,907.46,908.6,907.23,908.11,1600.0
2022-11-29 11:45:00,906.3,907.57,905.94,907.53,1300.0,906.3,907.57,905.94,907.53,1300.0
2022-11-29 11:50:00,906.03,908.82,906.03,908.82,200.0,906.03,908.82,906.03,908.82,200.0
2022-11-29 11:55:00,910.2,911.43,910.2,910.44,1023.0,910.2,911.43,910.2,910.44,1023.0
2022-11-29 12:00:00,910.44,910.51,909.34,909.68,1510.0,910.44,910.51,909.34,909.68,1510.0
2022-11-29 12:05:00,909.87,910.1,909.0,909.0,770.0,909.87,910.1,909.0,909.0,770.0
2022-11-29 12:10:00,909.0,909.48,905.96,907.41,1600.0,909.0,909.48,905.96,907.41,1600.0
2022-11-29 12:15:00,907.45,909.07,907.45,909.07,1864.0,907.45,909.07,907.45,909.07,1864.0
2022-11-29 12:20:00,909.07,909.07,907.53,907.92,760.0,909.07,909.07,907.53,907.92,760.0
2022-11-29 12:25:00,908.05,910.06,907.85,908.5,2405.0,908.05,910.06,907.85,908.5,2405.0
2022-11-29 12:30:00,907.38,908.93,907.38,908.26,400.0,907.38,908.93,907.38,908.26,400.0
2022-11-29 12:35:00,908.01,910.61,907.87,910.61,1000.0,908.01,910.61,907.87,910.61,1000.0
2022-11-29 12:40:00,910.85,911.1,910.35,911.1,700.0,910.85,911.1,910.35,911.1,700.0
2022-11-29 12:45:00,910.49,910.49,907.92,910.2,1220.0,910.49,910.49,907.92,910.2,1220.0
2022-11-29 12:50:00,909.74,911.27,909.74,911.27,500.0,909.74,911.27,909.74,911.27,500.0
2022-11-29 12:55:00,911.27,911.27,908.77,908.78,1750.0,911.27,911.27,908.77,908.78,1750.0
2022-11-29 13:00:00,907.84,907.84,905.37,906.12,500.0,907.84,907.84,905.37,906.12,500.0
2022-11-29 13:05:00,905.86,906.32,905.68,905.74,1374.0,905.86,906.32,905.68,905.74,1374.0
2022-11-29 13:10:00,906.16,906.32,905.89,906.05,500.0,906.16,906.32,905.89,906.05,500.0
2022-11-29 13:15:00,905.42,905.42,900.3,900.3,3245.0,905.42,905.42,900.3,900.3,3245.0
2022-11-29 13:20:00,902.39,902.39,900.22,900.22,2100.0,902.39,902.39,900.22,900.22,2100.0
2022-11-29 13:25:00,900.0,901.62,898.83,899.17,5014.0,900.0,901.62,898.83,899.17,5014.0
2022-11-29 13:30:00,900.0,900.11,898.66,899.09,4479.0,900.0,900.11,898.66,899.09,4479.0
2022-11-29 13:35:00,899.45,900.7,899.44,900.42,1963.0,899.45,900.7,899.44,900.42,1963.0
2022-11-29 13:40:00,900.48,902.25,899.71,900.96,2360.0,900.48,902.25,899.71,900.96,2360.0
2022-11-29 13:45:00,900.55,901.8,900.39,901.7,1278.0,900.55,901.8,900.39,901.7,1278.0
2022-11-29 13:50:00,902.38,902.38,900.58,900.58,1439.0,902.38,902.38,900.58,900.58,1439.0
2022-11-29 13:55:00,901.95,902.89,901.18,902.06,1900.0,901.95,902.89,901.18,902.06,1900.0
2022-11-29 14:00:00,902.06,903.93,902.06,903.36,3632.0,902.06,903.93,902.06,903.36,3632.0
2022-11-29 14:05:00,902.58,902.7,900.24,900.95,1742.0,902.58,902.7,900.24,900.95,1742.0
2022-11-29 14:10:00,900.0,900.66,899.82,900.21,1100.0,900.0,900.66,899.82,900.21,1100.0
2022-11-29 14:15:00,900.14,900.37,899.58,900.09,2589.0,900.14,900.37,899.58,900.09,2589.0
2022-11-29 14:20:00,900.52,900.52,898.01,898.01,3794.0,900.52,900.52,898.01,898.01,3794.0
2022-11-29 14:25:00,897.53,898.02,896.83,897.21,1357.0,897.53,898.02,896.83,897.21,1357.0
2022-11-29 14:30:00,896.96,896.96,895.5,896.51,1300.0,896.96,896.96,895.5,896.51,1300.0
2022-11-29 14:35:00,895.81,896.0,892.48,893.16,2628.0,895.81,896.0,892.48,893.16,2628.0
2022-11-29 14:40:00,893.05,895.52,892.69,893.81,3237.0,893.05,895.52,892.69,893.81,3237.0
2022-11-29 14:45:00,893.78,895.0,893.0,894.78,1422.0,893.78,895.0,893.0,894.78,1422.0
2022-11-29 14:50:00,894.0,894.74,892.92,892.92,2996.0,894.0,894.74,892.92,892.92,2996.0
2022-11-29 14:55:00,893.25,894.55,892.86,894.55,1644.0,893.25,894.55,892.86,894.55,1644.0
2022-11-29 15:00:00,894.56,895.17,890.93,891.36,5943.0,894.56,895.17,890.93,891.36,5943.0
2022-11-29 15:05:00,891.68,892.13,890.62,891.31,4070.0,891.68,892.13,890.62,891.31,4070.0
2022-11-29 15:10:00,891.0,891.0,889.2,890.13,3428.0,891.0,891.0,889.2,890.13,3428.0
2022-11-29 15:15:00,890.13,890.33,888.26,889.29,5706.0,890.13,890.33,888.26,889.29,5706.0
2022-11-29 15:20:00,888.54,890.45,885.11,885.11,4903.0,888.54,890.45,885.11,885.11,4903.0
2022-11-29 15:25:00,886.02,886.02,883.56,885.48,7348.0,886.02,886.02,883.56,885.48,7348.0
2022-11-29 15:30:00,884.94,886.41,884.24,884.75,7760.0,884.94,886.41,884.24,884.75,7760.0
2022-11-29 15:35:00,885.09,885.09,882.27,883.29,15080.0,885.09,885.09,882.27,883.29,15080.0
2022-11-29 15:40:00,882.94,887.61,882.68,885.23,12645.0,882.94,887.61,882.68,885.23,12645.0
2022-11-29 15:45:00,884.09,884.09,882.1,882.79,9293.0,884.09,884.09,882.1,882.79,9293.0
2022-11-29 15:50:00,883.22,890.31,883.14,887.48,20480.0,883.22,890.31,883.14,887.48,20480.0
2022-11-29 15:55:00,886.39,891.4,886.37,889.59,42871.0,886.39,891.4,886.37,889.59,42871.0
2022-11-30 09:30:00,893.65,899.0,890.19,896.75,6971.0,893.65,899.0,890.19,896.75,6971.0
2022-11-30 09:35:00,897.37,900.84,892.39,900.84,7456.0,897.37,900.84,892.39,900.84,7456.0
2022-11-30 09:40:00,900.66,903.07,895.35,895.35,5491.0,900.66,903.07,895.35,895.35,5491.0
2022-11-30 09:45:00,897.0,897.96,894.57,896.0,861.0,897.0,897.96,894.57,896.0,861.0
2022-11-30 09:50:00,901.1,901.98,896.49,900.18,5611.0,901.1,901.98,896.49,900.18,5611.0
2022-11-30 09:55:00,900.0,905.39,897.69,897.69,4255.0,900.0,905.39,897.69,897.69,4255.0
2022-11-30 10:00:00,899.85,900.0,895.0,900.0,1570.0,899.85,900.0,895.0,900.0,1570.0
2022-11-30 10:05:00,900.0,901.83,898.94,900.88,2891.0,900.0,901.83,898.94,900.88,2891.0
2022-11-30 10:10:00,900.02,902.71,900.02,900.29,2410.0,900.02,902.71,900.02,900.29,2410.0
2022-11-30 10:15:00,900.35,900.65,897.13,897.13,1706.0,900.35,900.65,897.13,897.13,1706.0
2022-11-30 10:20:00,899.95,901.43,899.95,901.43,1504.0,899.95,901.43,899.95,901.43,1504.0
2022-11-30 10:25:00,901.73,901.73,898.47,899.1,4974.0,901.73,901.73,898.47,899.1,4974.0
2022-11-30 10:30:00,899.28,899.29,894.14,895.02,1881.0,899.28,899.29,894.14,895.02,1881.0
2022-11-30 10:35:00,896.32,896.43,893.24,893.77,7917.0,896.32,896.43,893.24,893.77,7917.0
2022-11-30 10:40:00,894.92,896.66,894.53,894.6,763.0,894.92,896.66,894.53,894.6,763.0
2022-11-30 10:45:00,892.73,893.38,890.82,890.82,601.0,892.73,893.38,890.82,890.82,601.0
2022-11-30 10:50:00,890.4,891.83,888.91,890.31,1069.0,890.4,891.83,888.91,890.31,1069.0
2022-11-30 10:55:00,889.72,889.72,886.35,886.5,2038.0,889.72,889.72,886.35,886.5,2038.0
2022-11-30 11:00:00,887.14,887.14,883.54,884.77,2828.0,887.14,887.14,883.54,884.77,2828.0
2022-11-30 11:05:00,884.77,885.98,883.48,885.42,3710.0,884.77,885.98,883.48,885.42,3710.0
2022-11-30 11:10:00,883.87,886.37,883.03,886.37,3791.0,883.87,886.37,883.03,886.37,3791.0
2022-11-30 11:15:00,885.82,888.35,885.77,886.33,3061.0,885.82,888.35,885.77,886.33,3061.0
2022-11-30 11:20:00,888.72,889.65,887.36,887.83,2003.0,888.72,889.65,887.36,887.83,2003.0
2022-11-30 11:25:00,888.29,889.7,887.67,889.7,1479.0,888.29,889.7,887.67,889.7,1479.0
2022-11-30 11:30:00,890.38,892.47,889.18,890.3,1300.0,890.38,892.47,889.18,890.3,1300.0
2022-11-30 11:35:00,890.74,890.74,890.15,890.15,200.0,890.74,890.74,890.15,890.15,200.0
2022-11-30 11:40:00,891.0,892.89,890.91,891.99,598.0,891.0,892.89,890.91,891.99,598.0
2022-11-30 11:45:00,892.61,894.04,892.61,893.96,892.0,892.61,894.04,892.61,893.96,892.0
2022-11-30 11:50:00,892.92,892.92,890.87,890.88,930.0,892.92,892.92,890.87,890.88,930.0
2022-11-30 11:55:00,890.02,890.02,890.0,890.0,300.0,890.02,890.02,890.0,890.0,300.0
2022-11-30 12:00:00,889.68,890.5,889.38,890.5,300.0,889.68,890.5,889.38,890.5,300.0
2022-11-30 12:05:00,889.73,889.92,888.22,888.32,1409.0,889.73,889.92,888.22,888.32,1409.0
2022-11-30 12:10:00,887.71,887.71,887.24,887.25,320.0,887.71,887.71,887.24,887.25,320.0
2022-11-30 12:15:00,886.0,886.45,881.98,881.98,2115.0,886.0,886.45,881.98,881.98,2115.0
2022-11-30 12:20:00,881.3,882.99,879.1,881.0,2250.0,881.3,882.99,879.1,881.0,2250.0
2022-11-30 12:25:00,882.0,884.47,882.0,884.47,793.0,882.0,884.47,882.0,884.47,793.0
2022-11-30 12:30:00,883.9,883.9,883.9,883.9,100.0,883.9,883.9,883.9,883.9,100.0
2022-11-30 12:35:00,883.93,883.99,882.34,883.99,1044.0,883.93,883.99,882.34,883.99,1044.0
2022-11-30 12:40:00,882.21,885.06,882.21,885.05,700.0,882.21,885.06,882.21,885.05,700.0
2022-11-30 12:45:00,886.02,886.1,884.54,884.54,1065.0,886.02,886.1,884.54,884.54,1065.0
2022-11-30 12:50:00,885.56,886.5,885.56,886.4,400.0,885.56,886.5,885.56,886.4,400.0
2022-11-30 12:55:00,886.01,886.65,885.83,886.63,500.0,886.01,886.65,885.83,886.63,500.0
2022-11-30 13:00:00,886.87,887.38,886.72,886.73,743.0,886.87,887.38,886.72,886.73,743.0
2022-11-30 13:05:00,889.29,890.97,888.81,890.97,900.0,889.29,890.97,888.81,890.97,900.0
2022-11-30 13:10:00,890.93,891.49,889.56,890.38,950.0,890.93,891.49,889.56,890.38,950.0
2022-11-30 13:15:00,891.48,891.48,889.07,889.13,582.0,891.48,891.48,889.07,889.13,582.0
2022-11-30 13:20:00,889.24,889.82,887.84,889.82,603.0,889.24,889.82,887.84,889.82,603.0
2022-11-30 13:25:00,889.72,889.72,889.03,889.04,300.0,889.72,889.72,889.03,889.04,300.0
2022-11-30 13:30:00,887.24,895.58,887.23,890.73,4796.0,887.24,895.58,887.23,890.73,4796.0
2022-11-30 13:35:00,892.92,898.7,890.63,896.96,7224.0,892.92,898.7,890.63,896.96,7224.0
2022-11-30 13:40:00,896.98,899.0,893.67,896.51,7582.0,896.98,899.0,893.67,896.51,7582.0
2022-11-30 13:45:00,895.36,895.36,890.44,895.19,5714.0,895.36,895.36,890.44,895.19,5714.0
2022-11-30 13:50:00,894.23,894.83,894.23,894.83,1050.0,894.23,894.83,894.23,894.83,1050.0
2022-11-30 13:55:00,894.79,899.97,894.78,899.67,18338.0,894.79,899.97,894.78,899.67,18338.0
2022-11-30 14:00:00,899.97,905.0,899.38,902.78,12362.0,899.97,905.0,899.38,902.78,12362.0
2022-11-30 14:05:00,905.0,911.33,904.4,907.16,18390.0,905.0,911.33,904.4,907.16,18390.0
2022-11-30 14:10:00,907.17,910.32,907.17,910.32,7650.0,907.17,910.32,907.17,910.32,7650.0
2022-11-30 14:15:00,910.25,915.39,909.15,915.29,7195.0,910.25,915.39,909.15,915.29,7195.0
2022-11-30 14:20:00,916.16,918.49,913.49,917.37,12991.0,916.16,918.49,913.49,917.37,12991.0
2022-11-30 14:25:00,916.33,919.18,915.0,916.94,6923.0,916.33,919.18,915.0,916.94,6923.0
2022-11-30 14:30:00,918.08,918.08,914.28,915.77,3855.0,918.08,918.08,914.28,915.77,3855.0
2022-11-30 14:35:00,914.66,915.83,912.0,912.99,3694.0,914.66,915.83,912.0,912.99,3694.0
2022-11-30 14:40:00,912.21,913.58,910.59,911.15,2013.0,912.21,913.58,910.59,911.15,2013.0
2022-11-30 14:45:00,910.99,912.14,907.9,910.38,4954.0,910.99,912.14,907.9,910.38,4954.0
2022-11-30 14:50:00,909.95,914.11,909.94,913.0,3094.0,909.95,914.11,909.94,913.0,3094.0
2022-11-30 14:55:00,913.04,913.04,910.45,912.22,5261.0,913.04,913.04,910.45,912.22,5261.0
2022-11-30 15:00:00,911.94,913.89,910.77,913.66,3610.0,911.94,913.89,910.77,913.66,3610.0
2022-11-30 15:05:00,913.2,915.75,912.37,915.55,5017.0,913.2,915.75,912.37,915.55,5017.0
2022-11-30 15:10:00,915.56,916.51,915.3,916.06,3322.0,915.56,916.51,915.3,916.06,3322.0
2022-11-30 15:15:00,916.12,920.77,915.22,920.21,7930.0,916.12,920.77,915.22,920.21,7930.0
2022-11-30 15:20:00,919.57,920.61,918.96,919.78,4686.0,919.57,920.61,918.96,919.78,4686.0
2022-11-30 15:25:00,920.22,922.82,920.22,922.05,4100.0,920.22,922.82,920.22,922.05,4100.0
2022-11-30 15:30:00,923.0,923.52,922.49,923.1,5757.0,923.0,923.52,922.49,923.1,5757.0
2022-11-30 15:35:00,923.5,924.99,921.35,921.79,6289.0,923.5,924.99,921.35,921.79,6289.0
2022-11-30 15:40:00,920.44,921.78,920.4,921.48,4516.0,920.44,921.78,920.4,921.48,4516.0
2022-11-30 15:45:00,921.51,925.62,919.98,924.75,14051.0,921.51,925.62,919.98,924.75,14051.0
2022-11-30 15:50:00,925.17,934.17,925.17,932.27,14317.0,925.17,934.17,925.17,932.27,14317.0
2022-11-30 15:55:00,932.0,932.41,929.63,931.46,15379.0,932.0,932.41,929.63,931.46,15379.0
2022-12-01 09:30:00,936.76,940.0,931.94,939.41,4319.0,936.76,940.0,931.94,939.41,4319.0
2022-12-01 09:35:00,940.65,943.82,928.23,928.23,6264.0,940.65,943.82,928.23,928.23,6264.0
2022-12-01 09:40:00,933.61,944.4,930.98,943.59,8733.0,933.61,944.4,930.98,943.59,8733.0
2022-12-01 09:45:00,944.4,951.76,944.4,949.83,5693.0,944.4,951.76,944.4,949.83,5693.0
2022-12-01 09:50:00,949.38,950.97,947.32,948.0,3403.0,949.38,950.97,947.32,948.0,3403.0
2022-12-01 09:55:00,948.91,955.0,948.81,948.81,2620.0,948.91,955.0,948.81,948.81,2620.0
2022-12-01 10:00:00,951.99,953.96,947.6,950.12,2800.0,951.99,953.96,947.6,950.12,2800.0
2022-12-01 10:05:00,950.35,950.37,947.45,949.0,4623.0,950.35,950.37,947.45,949.0,4623.0
2022-12-01 10:10:00,949.0,949.0,931.65,933.42,3689.0,949.0,949.0,931.65,933.42,3689.0
2022-12-01 10:15:00,933.5,933.72,927.24,927.73,4650.0,933.5,933.72,927.24,927.73,4650.0
2022-12-01 10:20:00,928.35,930.99,926.05,929.07,1370.0,928.35,930.99,926.05,929.07,1370.0
2022-12-01 10:25:00,928.71,929.0,924.99,925.02,1216.0,928.71,929.0,924.99,925.02,1216.0
2022-12-01 10:30:00,922.47,930.4,921.67,930.4,4265.0,922.47,930.4,921.67,930.4,4265.0
2022-12-01 10:35:00,929.06,929.06,927.2,928.17,1258.0,929.06,929.06,927.2,928.17,1258.0
2022-12-01 10:40:00,927.0,927.17,924.0,926.89,1090.0,927.0,927.17,924.0,926.89,1090.0
2022-12-01 10:45:00,926.23,931.15,926.22,931.15,1125.0,926.23,931.15,926.22,931.15,1125.0
2022-12-01 10:50:00,931.38,934.17,929.93,931.61,3049.0,931.38,934.17,929.93,931.61,3049.0
2022-12-01 10:55:00,931.72,937.26,931.5,937.0,1290.0,931.72,937.26,931.5,937.0,1290.0
2022-12-01 11:00:00,938.5,939.04,936.16,938.99,2348.0,938.5,939.04,936.16,938.99,2348.0
2022-12-01 11:05:00,939.79,939.79,937.34,938.66,1250.0,939.79,939.79,937.34,938.66,1250.0
2022-12-01 11:10:00,937.45,937.45,935.62,936.75,763.0,937.45,937.45,935.62,936.75,763.0
2022-12-01 11:15:00,934.04,934.04,929.36,931.46,400.0,934.04,934.04,929.36,931.46,400.0
2022-12-01 11:20:00,931.86,933.89,931.85,932.75,1290.0,931.86,933.89,931.85,932.75,1290.0
2022-12-01 11:25:00,931.3,933.68,930.83,933.68,1582.0,931.3,933.68,930.83,933.68,1582.0
2022-12-01 11:30:00,933.98,935.68,933.34,934.25,1000.0,933.98,935.68,933.34,934.25,1000.0
2022-12-01 11:35:00,937.34,937.66,936.51,936.51,1040.0,937.34,937.66,936.51,936.51,1040.0
2022-12-01 11:40:00,936.18,936.6,934.37,934.37,500.0,936.18,936.6,934.37,934.37,500.0
2022-12-01 11:45:00,934.13,934.16,933.33,933.33,300.0,934.13,934.16,933.33,933.33,300.0
2022-12-01 11:50:00,931.56,934.57,930.24,934.57,1951.0,931.56,934.57,930.24,934.57,1951.0
2022-12-01 11:55:00,930.72,933.41,930.72,933.41,300.0,930.72,933.41,930.72,933.41,300.0
2022-12-01 12:00:00,930.31,931.94,928.04,929.52,958.0,930.31,931.94,928.04,929.52,958.0
2022-12-01 12:05:00,927.93,928.73,926.45,926.93,1390.0,927.93,928.73,926.45,926.93,1390.0
2022-12-01 12:10:00,927.9,927.91,924.1,925.0,1759.0,927.9,927.91,924.1,925.0,1759.0
2022-12-01 12:15:00,925.65,925.83,924.59,924.59,1136.0,925.65,925.83,924.59,924.59,1136.0
2022-12-01 12:20:00,928.35,930.07,928.35,928.51,600.0,928.35,930.07,928.35,928.51,600.0
2022-12-01 12:25:00,930.69,931.47,930.68,931.47,200.0,930.69,931.47,930.68,931.47,200.0
2022-12-01 12:30:00,931.18,934.06,930.48,932.38,2802.0,931.18,934.06,930.48,932.38,2802.0
2022-12-01 12:35:00,932.31,932.31,930.44,931.27,600.0,932.31,932.31,930.44,931.27,600.0
2022-12-01 12:40:00,931.41,931.61,930.58,930.97,1232.0,931.41,931.61,930.58,930.97,1232.0
2022-12-01 12:45:00,930.28,930.74,929.54,929.54,300.0,930.28,930.74,929.54,929.54,300.0
2022-12-01 12:50:00,929.54,931.44,929.54,930.13,1296.0,929.54,931.44,929.54,930.13,1296.0
2022-12-01 12:55:00,931.4,931.4,928.87,931.18,1400.0,931.4,931.4,928.87,931.18,1400.0
2022-12-01 13:00:00,931.08,933.47,931.08,933.47,1000.0,931.08,933.47,931.08,933.47,1000.0
2022-12-01 13:05:00,934.47,940.76,934.34,939.39,5561.0,934.47,940.76,934.34,939.39,5561.0
2022-12-01 13:10:00,937.82,940.49,937.36,940.49,2066.0,937.82,940.49,937.36,940.49,2066.0
2022-12-01 13:15:00,940.0,940.85,935.69,937.33,4667.0,940.0,940.85,935.69,937.33,4667.0
2022-12-01 13:20:00,937.32,938.9,936.84,938.9,900.0,937.32,938.9,936.84,938.9,900.0
2022-12-01 13:25:00,938.67,940.95,937.95,940.95,1725.0,938.67,940.95,937.95,940.95,1725.0
2022-12-01 13:30:00,940.06,942.94,939.36,939.36,1417.0,940.06,942.94,939.36,939.36,1417.0
2022-12-01 13:35:00,937.7,938.19,937.7,938.18,200.0,937.7,938.19,937.7,938.18,200.0
2022-12-01 13:40:00,937.7,940.8,937.7,940.8,2593.0,937.7,940.8,937.7,940.8,2593.0
2022-12-01 13:45:00,940.58,941.17,937.2,938.22,1600.0,940.58,941.17,937.2,938.22,1600.0
2022-12-01 13:50:00,939.38,939.38,938.5,939.17,400.0,939.38,939.38,938.5,939.17,400.0
2022-12-01 13:55:00,938.1,938.1,933.15,933.15,7220.0,938.1,938.1,933.15,933.15,7220.0
2022-12-01 14:00:00,934.32,935.0,931.63,933.51,2900.0,934.32,935.0,931.63,933.51,2900.0
2022-12-01 14:05:00,933.96,935.39,933.67,933.67,900.0,933.96,935.39,933.67,933.67,900.0
2022-12-01 14:10:00,934.81,935.93,934.8,935.92,200.0,934.81,935.93,934.8,935.92,200.0
2022-12-01 14:15:00,935.16,937.67,935.16,936.57,1101.0,935.16,937.67,935.16,936.57,1101.0
2022-12-01 14:20:00,936.82,936.82,934.55,935.75,700.0,936.82,936.82,934.55,935.75,700.0
2022-12-01 14:25:00,936.25,936.69,935.75,935.75,500.0,936.25,936.69,935.75,935.75,500.0
2022-12-01 14:30:00,933.82,936.25,933.81,936.25,739.0,933.82,936.25,933.81,936.25,739.0
2022-12-01 14:35:00,935.12,935.12,935.12,935.12,100.0,935.12,935.12,935.12,935.12,100.0
2022-12-01 14:40:00,934.5,934.79,934.24,934.29,500.0,934.5,934.79,934.24,934.29,500.0
2022-12-01 14:45:00,935.1,935.25,935.1,935.25,229.0,935.1,935.25,935.1,935.25,229.0
2022-12-01 14:50:00,936.76,938.92,936.76,938.89,1385.0,936.76,938.92,936.76,938.89,1385.0
2022-12-01 14:55:00,937.96,938.21,937.71,937.71,310.0,937.96,938.21,937.71,937.71,310.0
2022-12-01 15:00:00,939.0,940.0,939.0,940.0,300.0,939.0,940.0,939.0,940.0,300.0
2022-12-01 15:05:00,939.74,940.0,939.71,940.0,1190.0,939.74,940.0,939.71,940.0,1190.0
2022-12-01 15:10:00,940.98,940.98,940.15,940.39,1006.0,940.98,940.98,940.15,940.39,1006.0
2022-12-01 15:15:00,939.56,940.3,938.91,938.92,752.0,939.56,940.3,938.91,938.92,752.0
2022-12-01 15:20:00,938.94,938.95,938.4,938.95,500.0,938.94,938.95,938.4,938.95,500.0
2022-12-01 15:25:00,939.28,939.8,938.08,939.4,700.0,939.28,939.8,938.08,939.4,700.0
2022-12-01 15:30:00,939.4,941.3,939.4,941.3,1195.0,939.4,941.3,939.4,941.3,1195.0
2022-12-01 15:35:00,942.0,942.91,941.97,942.61,1500.0,942.0,942.91,941.97,942.61,1500.0
2022-12-01 15:40:00,943.0,944.13,942.04,944.13,1010.0,943.0,944.13,942.04,944.13,1010.0
2022-12-01 15:45:00,944.13,944.13,940.21,940.78,2500.0,944.13,944.13,940.21,940.78,2500.0
2022-12-01 15:50:00,941.0,942.71,937.28,942.25,4153.0,941.0,942.71,937.28,942.25,4153.0
2022-12-01 15:55:00,942.4,942.69,940.4,941.28,11378.0,942.4,942.69,940.4,941.28,11378.0
2022-12-02 09:30:00,920.01,924.94,912.0,918.0,7538.0,920.01,924.94,912.0,918.0,7538.0
2022-12-02 09:35:00,917.47,922.98,914.24,918.92,3118.0,917.47,922.98,914.24,918.92,3118.0
2022-12-02 09:40:00,917.0,927.97,917.0,927.0,4493.0,917.0,927.97,917.0,927.0,4493.0
2022-12-02 09:45:00,926.0,930.06,920.33,920.34,3820.0,926.0,930.06,920.33,920.34,3820.0
2022-12-02 09:50:00,923.87,924.51,920.3,921.44,2000.0,923.87,924.51,920.3,921.44,2000.0
2022-12-02 09:55:00,928.95,932.57,928.95,932.57,1420.0,928.95,932.57,928.95,932.57,1420.0
2022-12-02 10:00:00,935.54,938.75,931.72,935.0,4036.0,935.54,938.75,931.72,935.0,4036.0
2022-12-02 10:05:00,933.62,940.14,933.62,939.0,1100.0,933.62,940.14,933.62,939.0,1100.0
2022-12-02 10:10:00,940.94,949.49,940.94,949.39,1885.0,940.94,949.49,940.94,949.39,1885.0
2022-12-02 10:15:00,950.78,950.78,944.02,944.03,2624.0,950.78,950.78,944.02,944.03,2624.0
2022-12-02 10:20:00,943.49,944.0,937.71,937.71,3204.0,943.49,944.0,937.71,937.71,3204.0
2022-12-02 10:25:00,938.18,944.0,938.18,941.86,1378.0,938.18,944.0,938.18,941.86,1378.0
2022-12-02 10:30:00,941.38,948.36,940.25,948.0,3410.0,941.38,948.36,940.25,948.0,3410.0
2022-12-02 10:35:00,946.26,950.41,946.26,946.81,2901.0,946.26,950.41,946.26,946.81,2901.0
2022-12-02 10:40:00,942.68,945.23,941.93,945.15,1739.0,942.68,945.23,941.93,945.15,1739.0
2022-12-02 10:45:00,946.6,946.6,941.5,945.2,1689.0,946.6,946.6,941.5,945.2,1689.0
2022-12-02 10:50:00,943.54,946.94,943.54,946.17,950.0,943.54,946.94,943.54,946.17,950.0
2022-12-02 10:55:00,945.0,945.0,942.49,943.23,1195.0,945.0,945.0,942.49,943.23,1195.0
2022-12-02 11:00:00,945.0,945.0,940.33,942.15,2371.0,945.0,945.0,940.33,942.15,2371.0
2022-12-02 11:05:00,941.38,943.1,939.6,941.85,885.0,941.38,943.1,939.6,941.85,885.0
2022-12-02 11:10:00,941.86,943.86,939.42,943.86,1367.0,941.86,943.86,939.42,943.86,1367.0
2022-12-02 11:15:00,943.61,945.06,941.45,943.5,2382.0,943.61,945.06,941.45,943.5,2382.0
2022-12-02 11:20:00,943.85,943.85,940.15,942.71,1829.0,943.85,943.85,940.15,942.71,1829.0
2022-12-02 11:25:00,945.23,945.23,943.21,944.0,1100.0,945.23,945.23,943.21,944.0,1100.0
2022-12-02 11:30:00,944.0,944.91,943.0,943.45,937.0,944.0,944.91,943.0,943.45,937.0
2022-12-02 11:35:00,945.48,945.48,943.43,943.43,200.0,945.48,945.48,943.43,943.43,200.0
2022-12-02 11:40:00,945.3,947.44,944.03,945.4,2922.0,945.3,947.44,944.03,945.4,2922.0
2022-12-02 11:45:00,946.7,949.08,946.7,947.4,2887.0,946.7,949.08,946.7,947.4,2887.0
2022-12-02 11:50:00,946.96,947.25,946.75,946.75,400.0,946.96,947.25,946.75,946.75,400.0
2022-12-02 11:55:00,947.74,948.36,947.34,947.35,700.0,947.74,948.36,947.34,947.35,700.0
2022-12-02 12:00:00,946.46,947.68,945.0,947.68,1802.0,946.46,947.68,945.0,947.68,1802.0
2022-12-02 12:05:00,948.18,949.56,946.0,949.56,800.0,948.18,949.56,946.0,949.56,800.0
2022-12-02 12:10:00,948.96,952.0,948.89,952.0,2117.0,948.96,952.0,948.89,952.0,2117.0
2022-12-02 12:15:00,951.6,951.6,947.78,950.84,1000.0,951.6,951.6,947.78,950.84,1000.0
2022-12-02 12:20:00,949.63,950.15,947.84,947.84,800.0,949.63,950.15,947.84,947.84,800.0
2022-12-02 12:25:00,950.0,950.0,948.02,948.58,1794.0,950.0,950.0,948.02,948.58,1794.0
2022-12-02 12:30:00,948.45,948.76,947.33,948.21,3574.0,948.45,948.76,947.33,948.21,3574.0
2022-12-02 12:35:00,946.66,949.08,946.25,946.76,1000.0,946.66,949.08,946.25,946.76,1000.0
2022-12-02 12:40:00,946.76,948.44,946.41,948.44,762.0,946.76,948.44,946.41,948.44,762.0
2022-12-02 12:45:00,949.62,950.0,948.5,949.66,1266.0,949.62,950.0,948.5,949.66,1266.0
2022-12-02 12:50:00,949.58,951.93,949.22,951.0,3057.0,949.58,951.93,949.22,951.0,3057.0
2022-12-02 12:55:00,952.0,952.0,949.22,949.22,900.0,952.0,952.0,949.22,949.22,900.0
2022-12-02 13:00:00,947.11,950.83,947.11,948.85,2145.0,947.11,950.83,947.11,948.85,2145.0
2022-12-02 13:05:00,948.0,948.0,948.0,948.0,222.0,948.0,948.0,948.0,948.0,222.0
2022-12-02 13:10:00,945.35,946.02,941.78,945.12,2979.0,945.35,946.02,941.78,945.12,2979.0
2022-12-02 13:15:00,945.12,945.12,945.12,945.12,0.0,945.12,945.12,945.12,945.12,0.0
2022-12-02 13:20:00,945.12,945.12,945.12,945.12,0.0,945.12,945.12,945.12,945.12,0.0
2022-12-02 13:25:00,947.39,947.39,946.01,946.65,400.0,947.39,947.39,946.01,946.65,400.0
2022-12-02 13:30:00,946.64,947.38,946.64,947.38,300.0,946.64,947.38,946.64,947.38,300.0
2022-12-02 13:35:00,947.38,947.9,945.33,945.63,1085.0,947.38,947.9,945.33,945.63,1085.0
2022-12-02 13:40:00,946.94,949.0,946.94,949.0,300.0,946.94,949.0,946.94,949.0,300.0
2022-12-02 13:45:00,949.29,949.61,949.29,949.61,200.0,949.29,949.61,949.29,949.61,200.0
2022-12-02 13:50:00,950.94,951.3,950.94,951.3,300.0,950.94,951.3,950.94,951.3,300.0
2022-12-02 13:55:00,949.87,949.87,949.44,949.44,600.0,949.87,949.87,949.44,949.44,600.0
2022-12-02 14:00:00,950.83,951.17,950.58,950.58,300.0,950.83,951.17,950.58,950.58,300.0
2022-12-02 14:05:00,950.4,950.4,949.53,949.53,500.0,950.4,950.4,949.53,949.53,500.0
2022-12-02 14:10:00,949.58,950.05,949.58,950.05,904.0,949.58,950.05,949.58,950.05,904.0
2022-12-02 14:15:00,950.35,950.67,950.35,950.67,302.0,950.35,950.67,950.35,950.67,302.0
2022-12-02 14:20:00,950.59,950.59,950.5,950.51,200.0,950.59,950.59,950.5,950.51,200.0
2022-12-02 14:25:00,950.56,951.09,950.39,951.09,400.0,950.56,951.09,950.39,951.09,400.0
2022-12-02 14:30:00,950.84,951.0,950.83,951.0,1400.0,950.84,951.0,950.83,951.0,1400.0
2022-12-02 14:35:00,951.08,951.08,950.17,950.77,606.0,951.08,951.08,950.17,950.77,606.0
2022-12-02 14:40:00,950.34,951.5,949.59,949.59,600.0,950.34,951.5,949.59,949.59,600.0
2022-12-02 14:45:00,949.55,950.95,948.66,949.39,1200.0,949.55,950.95,948.66,949.39,1200.0
2022-12-02 14:50:00,950.15,951.71,950.15,951.5,1309.0,950.15,951.71,950.15,951.5,1309.0
2022-12-02 14:55:00,951.45,952.39,951.01,952.38,2500.0,951.45,952.39,951.01,952.38,2500.0
2022-12-02 15:00:00,952.74,953.22,950.8,953.22,1300.0,952.74,953.22,950.8,953.22,1300.0
2022-12-02 15:05:00,954.19,956.02,953.01,956.02,3300.0,954.19,956.02,953.01,956.02,3300.0
2022-12-02 15:10:00,954.83,956.43,954.26,956.43,1366.0,954.83,956.43,954.26,956.43,1366.0
2022-12-02 15:15:00,956.43,957.0,955.8,955.8,2000.0,956.43,957.0,955.8,955.8,2000.0
2022-12-02 15:20:00,955.65,955.65,953.36,953.37,1000.0,955.65,955.65,953.36,953.37,1000.0
2022-12-02 15:25:00,952.32,952.64,950.3,951.36,850.0,952.32,952.64,950.3,951.36,850.0
2022-12-02 15:30:00,951.2,951.2,948.19,948.19,803.0,951.2,951.2,948.19,948.19,803.0
2022-12-02 15:35:00,948.66,948.66,946.02,947.31,3399.0,948.66,948.66,946.02,947.31,3399.0
2022-12-02 15:40:00,946.85,947.2,945.49,945.85,1515.0,946.85,947.2,945.49,945.85,1515.0
2022-12-02 15:45:00,945.72,948.14,944.81,946.33,3693.0,945.72,948.14,944.81,946.33,3693.0
2022-12-02 15:50:00,947.53,947.53,944.41,944.41,2600.0,947.53,947.53,944.41,944.41,2600.0
2022-12-02 15:55:00,943.18,945.5,943.17,945.5,10512.0,943.18,945.5,943.17,945.5,10512.0
2022-12-05 09:30:00,933.19,935.94,924.9,929.97,7348.0,933.19,935.94,924.9,929.97,7348.0
2022-12-05 09:35:00,930.59,932.44,923.01,923.01,7055.0,930.59,932.44,923.01,923.01,7055.0
2022-12-05 09:40:00,925.14,933.15,921.29,929.69,7657.0,925.14,933.15,921.29,929.69,7657.0
2022-12-05 09:45:00,931.78,931.86,926.78,929.98,4590.0,931.78,931.86,926.78,929.98,4590.0
2022-12-05 09:50:00,928.38,928.38,919.0,919.59,6869.0,928.38,928.38,919.0,919.59,6869.0
2022-12-05 09:55:00,919.58,920.0,915.45,915.48,5250.0,919.58,920.0,915.45,915.48,5250.0
2022-12-05 10:00:00,915.3,917.27,909.59,917.02,7389.0,915.3,917.27,909.59,917.02,7389.0
2022-12-05 10:05:00,913.79,916.29,912.33,915.0,2699.0,913.79,916.29,912.33,915.0,2699.0
2022-12-05 10:10:00,911.45,917.59,911.45,915.29,788.0,911.45,917.59,911.45,915.29,788.0
2022-12-05 10:15:00,913.72,914.16,910.51,912.16,1883.0,913.72,914.16,910.51,912.16,1883.0
2022-12-05 10:20:00,910.39,911.83,910.38,911.81,900.0,910.39,911.83,910.38,911.81,900.0
2022-12-05 10:25:00,911.94,918.38,911.94,916.22,3210.0,911.94,918.38,911.94,916.22,3210.0
2022-12-05 10:30:00,915.09,916.2,914.3,914.64,1300.0,915.09,916.2,914.3,914.64,1300.0
2022-12-05 10:35:00,916.02,917.32,916.02,916.51,500.0,916.02,917.32,916.02,916.51,500.0
2022-12-05 10:40:00,917.32,919.73,917.16,919.7,800.0,917.32,919.73,917.16,919.7,800.0
2022-12-05 10:45:00,919.25,921.42,919.25,921.01,1499.0,919.25,921.42,919.25,921.01,1499.0
2022-12-05 10:50:00,920.79,920.81,916.84,916.85,601.0,920.79,920.81,916.84,916.85,601.0
2022-12-05 10:55:00,917.88,917.88,916.0,917.37,1534.0,917.88,917.88,916.0,917.37,1534.0
2022-12-05 11:00:00,917.35,919.85,917.35,918.45,912.0,917.35,919.85,917.35,918.45,912.0
2022-12-05 11:05:00,918.45,919.24,918.45,918.83,300.0,918.45,919.24,918.45,918.83,300.0
2022-12-05 11:10:00,920.0,921.58,920.0,921.34,1600.0,920.0,921.58,920.0,921.34,1600.0
2022-12-05 11:15:00,921.11,921.18,918.0,918.0,548.0,921.11,921.18,918.0,918.0,548.0
2022-12-05 11:20:00,919.05,919.05,916.19,917.86,1218.0,919.05,919.05,916.19,917.86,1218.0
2022-12-05 11:25:00,916.23,916.39,915.78,916.39,600.0,916.23,916.39,915.78,916.39,600.0
2022-12-05 11:30:00,916.6,916.6,914.7,914.71,1147.0,916.6,916.6,914.7,914.71,1147.0
2022-12-05 11:35:00,914.5,914.5,911.5,913.11,3944.0,914.5,914.5,911.5,913.11,3944.0
2022-12-05 11:40:00,914.23,915.35,914.23,914.78,628.0,914.23,915.35,914.23,914.78,628.0
2022-12-05 11:45:00,914.79,915.12,912.84,912.93,2100.0,914.79,915.12,912.84,912.93,2100.0
2022-12-05 11:50:00,912.35,913.59,911.04,912.12,3122.0,912.35,913.59,911.04,912.12,3122.0
2022-12-05 11:55:00,912.0,912.09,909.0,909.17,1617.0,912.0,912.09,909.0,909.17,1617.0
2022-12-05 12:00:00,910.0,911.71,909.55,911.71,600.0,910.0,911.71,909.55,911.71,600.0
2022-12-05 12:05:00,910.0,911.29,909.2,909.2,1300.0,910.0,911.29,909.2,909.2,1300.0
2022-12-05 12:10:00,909.2,910.33,908.61,910.33,950.0,909.2,910.33,908.61,910.33,950.0
2022-12-05 12:15:00,912.74,912.74,910.69,910.69,700.0,912.74,912.74,910.69,910.69,700.0
2022-12-05 12:20:00,910.04,912.26,910.03,910.49,951.0,910.04,912.26,910.03,910.49,951.0
2022-12-05 12:25:00,910.98,910.98,909.58,910.3,1000.0,910.98,910.98,909.58,910.3,1000.0
2022-12-05 12:30:00,910.3,910.3,906.68,906.68,3186.0,910.3,910.3,906.68,906.68,3186.0
2022-12-05 12:35:00,906.69,907.0,906.03,906.03,1526.0,906.69,907.0,906.03,906.03,1526.0
2022-12-05 12:40:00,905.55,906.49,905.0,905.0,786.0,905.55,906.49,905.0,905.0,786.0
2022-12-05 12:45:00,905.6,907.72,905.6,906.86,2000.0,905.6,907.72,905.6,906.86,2000.0
2022-12-05 12:50:00,907.71,907.71,905.06,906.43,3227.0,907.71,907.71,905.06,906.43,3227.0
2022-12-05 12:55:00,908.35,908.35,906.01,906.52,1150.0,908.35,908.35,906.01,906.52,1150.0
2022-12-05 13:00:00,906.0,906.72,906.0,906.72,200.0,906.0,906.72,906.0,906.72,200.0
2022-12-05 13:05:00,906.16,906.5,905.56,906.0,1240.0,906.16,906.5,905.56,906.0,1240.0
2022-12-05 13:10:00,906.96,907.99,906.5,907.99,1550.0,906.96,907.99,906.5,907.99,1550.0
2022-12-05 13:15:00,907.6,908.76,907.21,908.15,1498.0,907.6,908.76,907.21,908.15,1498.0
2022-12-05 13:20:00,907.0,907.71,903.7,903.71,1060.0,907.0,907.71,903.7,903.71,1060.0
2022-12-05 13:25:00,904.22,904.81,902.97,902.99,2488.0,904.22,904.81,902.97,902.99,2488.0
2022-12-05 13:30:00,903.03,903.96,900.64,900.65,2455.0,903.03,903.96,900.64,900.65,2455.0
2022-12-05 13:35:00,900.7,901.45,900.7,901.45,650.0,900.7,901.45,900.7,901.45,650.0
2022-12-05 13:40:00,901.5,901.66,900.3,900.3,2256.0,901.5,901.66,900.3,900.3,2256.0
2022-12-05 13:45:00,900.5,900.94,900.03,900.03,1614.0,900.5,900.94,900.03,900.03,1614.0
2022-12-05 13:50:00,900.0,901.0,899.16,900.2,2714.0,900.0,901.0,899.16,900.2,2714.0
2022-12-05 13:55:00,898.65,899.0,893.01,893.03,6905.0,898.65,899.0,893.01,893.03,6905.0
2022-12-05 14:00:00,893.01,893.7,890.58,893.0,7975.0,893.01,893.7,890.58,893.0,7975.0
2022-12-05 14:05:00,892.64,893.29,891.77,892.6,1500.0,892.64,893.29,891.77,892.6,1500.0
2022-12-05 14:10:00,893.28,895.49,893.28,895.49,1985.0,893.28,895.49,893.28,895.49,1985.0
2022-12-05 14:15:00,895.5,897.59,895.5,896.01,3750.0,895.5,897.59,895.5,896.01,3750.0
2022-12-05 14:20:00,895.04,895.53,892.69,893.25,1817.0,895.04,895.53,892.69,893.25,1817.0
2022-12-05 14:25:00,893.3,894.21,891.66,891.66,4330.0,893.3,894.21,891.66,891.66,4330.0
2022-12-05 14:30:00,890.35,891.15,886.43,886.94,2973.0,890.35,891.15,886.43,886.94,2973.0
2022-12-05 14:35:00,887.12,888.37,886.53,886.84,2352.0,887.12,888.37,886.53,886.84,2352.0
2022-12-05 14:40:00,886.0,887.07,884.48,887.07,1129.0,886.0,887.07,884.48,887.07,1129.0
2022-12-05 14:45:00,886.49,886.49,885.0,885.0,316.0,886.49,886.49,885.0,885.0,316.0
2022-12-05 14:50:00,885.0,886.19,884.69,885.15,1350.0,885.0,886.19,884.69,885.15,1350.0
2022-12-05 14:55:00,885.16,885.16,882.27,882.27,4012.0,885.16,885.16,882.27,882.27,4012.0
2022-12-05 15:00:00,883.09,883.4,881.17,881.33,2837.0,883.09,883.4,881.17,881.33,2837.0
2022-12-05 15:05:00,880.11,882.56,878.56,882.56,2926.0,880.11,882.56,878.56,882.56,2926.0
2022-12-05 15:10:00,882.0,882.47,880.94,881.71,1465.0,882.0,882.47,880.94,881.71,1465.0
2022-12-05 15:15:00,880.76,881.71,877.26,878.21,4763.0,880.76,881.71,877.26,878.21,4763.0
2022-12-05 15:20:00,877.84,878.52,877.68,877.88,2521.0,877.84,878.52,877.68,877.88,2521.0
2022-12-05 15:25:00,877.75,880.13,876.93,879.12,3107.0,877.75,880.13,876.93,879.12,3107.0
2022-12-05 15:30:00,879.7,882.77,878.54,881.64,4467.0,879.7,882.77,878.54,881.64,4467.0
2022-12-05 15:35:00,881.06,885.5,880.26,880.26,4898.0,881.06,885.5,880.26,880.26,4898.0
2022-12-05 15:40:00,879.35,881.87,879.35,880.77,3920.0,879.35,881.87,879.35,880.77,3920.0
2022-12-05 15:45:00,880.53,882.94,880.01,881.32,5549.0,880.53,882.94,880.01,881.32,5549.0
2022-12-05 15:50:00,881.49,883.74,880.12,882.95,10396.0,881.49,883.74,880.12,882.95,10396.0
2022-12-05 15:55:00,882.56,882.87,880.71,881.9,18828.0,882.56,882.87,880.71,881.9,18828.0
2022-12-06 09:30:00,888.34,893.86,880.0,880.28,7750.0,888.34,893.86,880.0,880.28,7750.0
2022-12-06 09:35:00,879.01,884.0,879.01,879.57,3550.0,879.01,884.0,879.01,879.57,3550.0
2022-12-06 09:40:00,879.0,881.03,869.94,870.73,8234.0,879.0,881.03,869.94,870.73,8234.0
2022-12-06 09:45:00,869.69,871.59,865.56,871.59,5063.0,869.69,871.59,865.56,871.59,5063.0
2022-12-06 09:50:00,871.59,873.34,866.29,869.53,2980.0,871.59,873.34,866.29,869.53,2980.0
2022-12-06 09:55:00,865.56,867.19,860.0,860.4,6448.0,865.56,867.19,860.0,860.4,6448.0
2022-12-06 10:00:00,858.79,859.95,854.92,855.4,6158.0,858.79,859.95,854.92,855.4,6158.0
2022-12-06 10:05:00,855.7,856.77,852.0,855.47,3861.0,855.7,856.77,852.0,855.47,3861.0
2022-12-06 10:10:00,855.47,857.13,854.27,856.72,2468.0,855.47,857.13,854.27,856.72,2468.0
2022-12-06 10:15:00,855.9,860.17,855.89,858.52,5239.0,855.9,860.17,855.89,858.52,5239.0
2022-12-06 10:20:00,858.08,863.69,858.08,863.69,2818.0,858.08,863.69,858.08,863.69,2818.0
2022-12-06 10:25:00,862.14,863.68,859.62,859.65,2759.0,862.14,863.68,859.62,859.65,2759.0
2022-12-06 10:30:00,860.53,862.05,859.11,862.05,909.0,860.53,862.05,859.11,862.05,909.0
2022-12-06 10:35:00,861.89,863.83,861.0,861.18,812.0,861.89,863.83,861.0,861.18,812.0
2022-12-06 10:40:00,860.59,864.59,860.0,864.59,1497.0,860.59,864.59,860.0,864.59,1497.0
2022-12-06 10:45:00,864.44,867.47,864.43,867.38,859.0,864.44,867.47,864.43,867.38,859.0
2022-12-06 10:50:00,865.72,865.72,864.24,864.25,300.0,865.72,865.72,864.24,864.25,300.0
2022-12-06 10:55:00,865.68,865.69,863.7,863.7,1464.0,865.68,865.69,863.7,863.7,1464.0
2022-12-06 11:00:00,863.17,864.33,863.17,864.33,1166.0,863.17,864.33,863.17,864.33,1166.0
2022-12-06 11:05:00,865.08,867.93,865.08,867.66,1779.0,865.08,867.93,865.08,867.66,1779.0
2022-12-06 11:10:00,867.6,870.66,867.6,868.71,2132.0,867.6,870.66,867.6,868.71,2132.0
2022-12-06 11:15:00,867.33,869.47,867.33,869.47,700.0,867.33,869.47,867.33,869.47,700.0
2022-12-06 11:20:00,870.0,873.99,870.0,873.99,1398.0,870.0,873.99,870.0,873.99,1398.0
2022-12-06 11:25:00,873.4,876.13,873.4,876.13,512.0,873.4,876.13,873.4,876.13,512.0
2022-12-06 11:30:00,875.36,875.72,873.01,873.01,2080.0,875.36,875.72,873.01,873.01,2080.0
2022-12-06 11:35:00,875.0,875.07,873.0,873.0,1000.0,875.0,875.07,873.0,873.0,1000.0
2022-12-06 11:40:00,873.64,875.27,873.64,875.27,600.0,873.64,875.27,873.64,875.27,600.0
2022-12-06 11:45:00,874.73,875.82,873.64,874.44,1604.0,874.73,875.82,873.64,874.44,1604.0
2022-12-06 11:50:00,875.13,876.64,873.17,874.46,914.0,875.13,876.64,873.17,874.46,914.0
2022-12-06 11:55:00,873.01,874.54,872.56,874.54,700.0,873.01,874.54,872.56,874.54,700.0
2022-12-06 12:00:00,874.46,875.66,874.0,875.66,731.0,874.46,875.66,874.0,875.66,731.0
2022-12-06 12:05:00,873.94,874.39,872.79,874.39,609.0,873.94,874.39,872.79,874.39,609.0
2022-12-06 12:10:00,874.81,874.81,874.06,874.07,250.0,874.81,874.81,874.06,874.07,250.0
2022-12-06 12:15:00,872.49,872.49,869.6,869.6,200.0,872.49,872.49,869.6,869.6,200.0
2022-12-06 12:20:00,867.44,868.8,867.21,868.8,1525.0,867.44,868.8,867.21,868.8,1525.0
2022-12-06 12:25:00,868.8,868.8,868.8,868.8,0.0,868.8,868.8,868.8,868.8,0.0
2022-12-06 12:30:00,871.98,873.25,871.98,873.25,434.0,871.98,873.25,871.98,873.25,434.0
2022-12-06 12:35:00,875.14,875.14,871.12,872.6,1135.0,875.14,875.14,871.12,872.6,1135.0
2022-12-06 12:40:00,873.37,873.37,870.81,871.28,1750.0,873.37,873.37,870.81,871.28,1750.0
2022-12-06 12:45:00,871.93,872.38,871.04,871.04,500.0,871.93,872.38,871.04,871.04,500.0
2022-12-06 12:50:00,873.1,874.67,872.6,873.72,896.0,873.1,874.67,872.6,873.72,896.0
2022-12-06 12:55:00,873.71,874.26,873.09,873.1,948.0,873.71,874.26,873.09,873.1,948.0
2022-12-06 13:00:00,874.51,875.49,873.58,874.0,500.0,874.51,875.49,873.58,874.0,500.0
2022-12-06 13:05:00,871.39,871.6,871.39,871.6,300.0,871.39,871.6,871.39,871.6,300.0
2022-12-06 13:10:00,871.66,871.66,871.66,871.66,100.0,871.66,871.66,871.66,871.66,100.0
2022-12-06 13:15:00,872.28,873.18,871.63,871.63,900.0,872.28,873.18,871.63,871.63,900.0
2022-12-06 13:20:00,871.32,871.32,870.29,870.3,731.0,871.32,871.32,870.29,870.3,731.0
2022-12-06 13:25:00,869.33,871.44,869.33,870.2,513.0,869.33,871.44,869.33,870.2,513.0
2022-12-06 13:30:00,870.19,870.19,868.26,868.26,2000.0,870.19,870.19,868.26,868.26,2000.0
2022-12-06 13:35:00,869.5,870.73,868.62,868.62,2090.0,869.5,870.73,868.62,868.62,2090.0
2022-12-06 13:40:00,869.31,871.0,868.64,871.0,1250.0,869.31,871.0,868.64,871.0,1250.0
2022-12-06 13:45:00,874.11,874.83,874.11,874.83,300.0,874.11,874.83,874.11,874.83,300.0
2022-12-06 13:50:00,873.75,873.96,873.75,873.96,497.0,873.75,873.96,873.75,873.96,497.0
2022-12-06 13:55:00,872.75,874.63,872.75,874.63,421.0,872.75,874.63,872.75,874.63,421.0
2022-12-06 14:00:00,873.54,873.54,872.59,872.59,207.0,873.54,873.54,872.59,872.59,207.0
2022-12-06 14:05:00,871.91,872.56,871.52,871.52,1507.0,871.91,872.56,871.52,871.52,1507.0
2022-12-06 14:10:00,870.95,870.95,870.65,870.66,345.0,870.95,870.95,870.65,870.66,345.0
2022-12-06 14:15:00,870.95,871.23,870.19,870.19,400.0,870.95,871.23,870.19,870.19,400.0
2022-12-06 14:20:00,868.44,868.44,867.32,867.32,420.0,868.44,868.44,867.32,867.32,420.0
2022-12-06 14:25:00,866.06,866.06,862.15,862.15,1835.0,866.06,866.06,862.15,862.15,1835.0
2022-12-06 14:30:00,863.2,863.2,861.62,862.68,800.0,863.2,863.2,861.62,862.68,800.0
2022-12-06 14:35:00,862.04,862.75,861.24,862.75,869.0,862.04,862.75,861.24,862.75,869.0
2022-12-06 14:40:00,863.5,864.37,862.17,862.85,1913.0,863.5,864.37,862.17,862.85,1913.0
2022-12-06 14:45:00,864.18,865.0,863.62,864.3,772.0,864.18,865.0,863.62,864.3,772.0
2022-12-06 14:50:00,864.71,866.8,864.6,866.79,1324.0,864.71,866.8,864.6,866.79,1324.0
2022-12-06 14:55:00,866.12,868.37,866.11,867.01,1987.0,866.12,868.37,866.11,867.01,1987.0
2022-12-06 15:00:00,867.07,870.94,867.07,869.78,1770.0,867.07,870.94,867.07,869.78,1770.0
2022-12-06 15:05:00,869.65,870.23,868.92,869.02,2020.0,869.65,870.23,868.92,869.02,2020.0
2022-12-06 15:10:00,869.71,870.1,867.14,867.25,2179.0,869.71,870.1,867.14,867.25,2179.0
2022-12-06 15:15:00,868.17,868.25,863.37,863.37,2119.0,868.17,868.25,863.37,863.37,2119.0
2022-12-06 15:20:00,864.57,864.57,862.2,864.16,2584.0,864.57,864.57,862.2,864.16,2584.0
2022-12-06 15:25:00,863.7,863.7,860.45,860.57,3020.0,863.7,863.7,860.45,860.57,3020.0
2022-12-06 15:30:00,861.35,864.72,861.35,863.72,3780.0,861.35,864.72,861.35,863.72,3780.0
2022-12-06 15:35:00,863.47,863.94,862.41,863.94,4380.0,863.47,863.94,862.41,863.94,4380.0
2022-12-06 15:40:00,864.77,866.72,864.24,866.08,2200.0,864.77,866.72,864.24,866.08,2200.0
2022-12-06 15:45:00,866.0,868.0,865.33,866.19,6127.0,866.0,868.0,865.33,866.19,6127.0
2022-12-06 15:50:00,865.93,867.4,861.1,861.32,12019.0,865.93,867.4,861.1,861.32,12019.0
2022-12-06 15:55:00,861.38,863.42,860.19,862.9,16527.0,861.38,863.42,860.19,862.9,16527.0
2022-12-07 09:30:00,855.62,869.0,855.06,866.61,7873.0,855.62,869.0,855.06,866.61,7873.0
2022-12-07 09:35:00,867.1,880.46,866.72,880.46,7464.0,867.1,880.46,866.72,880.46,7464.0
2022-12-07 09:40:00,878.34,880.0,870.0,871.67,6742.0,878.34,880.0,870.0,871.67,6742.0
2022-12-07 09:45:00,870.0,871.65,858.05,858.05,3677.0,870.0,871.65,858.05,858.05,3677.0
2022-12-07 09:50:00,859.26,864.35,859.26,860.94,2188.0,859.26,864.35,859.26,860.94,2188.0
2022-12-07 09:55:00,862.35,862.35,855.56,857.99,2838.0,862.35,862.35,855.56,857.99,2838.0
2022-12-07 10:00:00,854.78,863.69,852.27,863.69,4505.0,854.78,863.69,852.27,863.69,4505.0
2022-12-07 10:05:00,862.85,865.0,860.74,861.54,3389.0,862.85,865.0,860.74,861.54,3389.0
2022-12-07 10:10:00,858.49,863.82,856.68,863.82,3700.0,858.49,863.82,856.68,863.82,3700.0
2022-12-07 10:15:00,862.27,862.9,859.3,859.63,1860.0,862.27,862.9,859.3,859.63,1860.0
2022-12-07 10:20:00,860.29,860.78,857.6,859.4,2200.0,860.29,860.78,857.6,859.4,2200.0
2022-12-07 10:25:00,858.13,859.48,854.3,859.48,5401.0,858.13,859.48,854.3,859.48,5401.0
2022-12-07 10:30:00,860.0,863.7,855.13,855.13,2563.0,860.0,863.7,855.13,855.13,2563.0
2022-12-07 10:35:00,857.14,857.32,853.5,853.5,1700.0,857.14,857.32,853.5,853.5,1700.0
2022-12-07 10:40:00,854.67,857.98,854.17,857.98,1812.0,854.67,857.98,854.17,857.98,1812.0
2022-12-07 10:45:00,859.18,865.0,858.0,863.48,1480.0,859.18,865.0,858.0,863.48,1480.0
2022-12-07 10:50:00,863.53,870.46,863.2,868.27,2925.0,863.53,870.46,863.2,868.27,2925.0
2022-12-07 10:55:00,868.08,868.77,866.37,866.38,1194.0,868.08,868.77,866.37,866.38,1194.0
2022-12-07 11:00:00,866.42,867.62,863.83,865.68,2400.0,866.42,867.62,863.83,865.68,2400.0
2022-12-07 11:05:00,868.46,868.46,865.44,865.44,1290.0,868.46,868.46,865.44,865.44,1290.0
2022-12-07 11:10:00,865.74,866.74,860.52,862.25,1715.0,865.74,866.74,860.52,862.25,1715.0
2022-12-07 11:15:00,861.75,862.71,859.88,862.46,800.0,861.75,862.71,859.88,862.46,800.0
2022-12-07 11:20:00,860.85,860.85,855.75,855.75,1941.0,860.85,860.85,855.75,855.75,1941.0
2022-12-07 11:25:00,855.83,855.83,854.96,854.96,900.0,855.83,855.83,854.96,854.96,900.0
2022-12-07 11:30:00,853.85,855.11,853.02,854.7,3940.0,853.85,855.11,853.02,854.7,3940.0
2022-12-07 11:35:00,856.51,858.24,855.99,856.2,2967.0,856.51,858.24,855.99,856.2,2967.0
2022-12-07 11:40:00,856.79,856.88,853.55,855.19,2866.0,856.79,856.88,853.55,855.19,2866.0
2022-12-07 11:45:00,854.12,855.98,853.81,854.96,1515.0,854.12,855.98,853.81,854.96,1515.0
2022-12-07 11:50:00,854.33,856.21,852.28,854.81,1405.0,854.33,856.21,852.28,854.81,1405.0
2022-12-07 11:55:00,854.73,854.8,852.94,852.95,1500.0,854.73,854.8,852.94,852.95,1500.0
2022-12-07 12:00:00,853.4,855.61,851.88,852.35,2620.0,853.4,855.61,851.88,852.35,2620.0
2022-12-07 12:05:00,852.82,852.82,847.6,848.64,13685.0,852.82,852.82,847.6,848.64,13685.0
2022-12-07 12:10:00,848.64,851.53,847.0,849.18,6356.0,848.64,851.53,847.0,849.18,6356.0
2022-12-07 12:15:00,850.39,853.5,848.98,850.13,1482.0,850.39,853.5,848.98,850.13,1482.0
2022-12-07 12:20:00,849.6,849.6,847.48,848.0,1860.0,849.6,849.6,847.48,848.0,1860.0
2022-12-07 12:25:00,847.53,849.33,847.14,847.8,3400.0,847.53,849.33,847.14,847.8,3400.0
2022-12-07 12:30:00,847.81,848.43,845.02,845.02,1612.0,847.81,848.43,845.02,845.02,1612.0
2022-12-07 12:35:00,846.39,847.66,845.29,845.29,1300.0,846.39,847.66,845.29,845.29,1300.0
2022-12-07 12:40:00,846.06,848.62,845.5,848.62,779.0,846.06,848.62,845.5,848.62,779.0
2022-12-07 12:45:00,847.97,849.46,846.8,848.25,10035.0,847.97,849.46,846.8,848.25,10035.0
2022-12-07 12:50:00,848.33,849.08,846.48,849.0,2643.0,848.33,849.08,846.48,849.0,2643.0
2022-12-07 12:55:00,849.94,851.08,849.65,851.08,2152.0,849.94,851.08,849.65,851.08,2152.0
2022-12-07 13:00:00,851.21,851.33,848.44,849.11,2909.0,851.21,851.33,848.44,849.11,2909.0
2022-12-07 13:05:00,849.12,851.11,849.12,850.15,3830.0,849.12,851.11,849.12,850.15,3830.0
2022-12-07 13:10:00,850.16,851.68,849.78,851.68,2813.0,850.16,851.68,849.78,851.68,2813.0
2022-12-07 13:15:00,851.83,854.49,851.68,853.84,2056.0,851.83,854.49,851.68,853.84,2056.0
2022-12-07 13:20:00,853.74,854.57,851.9,851.9,1959.0,853.74,854.57,851.9,851.9,1959.0
2022-12-07 13:25:00,851.97,853.92,851.39,853.92,3249.0,851.97,853.92,851.39,853.92,3249.0
2022-12-07 13:30:00,853.89,854.3,852.63,854.23,1212.0,853.89,854.3,852.63,854.23,1212.0
2022-12-07 13:35:00,854.77,854.77,850.9,851.84,1700.0,854.77,854.77,850.9,851.84,1700.0
2022-12-07 13:40:00,853.14,855.34,851.84,854.77,4453.0,853.14,855.34,851.84,854.77,4453.0
2022-12-07 13:45:00,854.66,854.83,852.42,852.42,1990.0,854.66,854.83,852.42,852.42,1990.0
2022-12-07 13:50:00,852.94,855.2,851.62,854.28,4340.0,852.94,855.2,851.62,854.28,4340.0
2022-12-07 13:55:00,854.25,854.25,852.02,852.3,6360.0,854.25,854.25,852.02,852.3,6360.0
2022-12-07 14:00:00,851.3,853.3,849.34,851.22,5722.0,851.3,853.3,849.34,851.22,5722.0
2022-12-07 14:05:00,851.14,852.29,850.56,852.29,1500.0,851.14,852.29,850.56,852.29,1500.0
2022-12-07 14:10:00,852.16,856.49,852.16,855.35,3447.0,852.16,856.49,852.16,855.35,3447.0
2022-12-07 14:15:00,856.15,856.54,854.86,855.95,3875.0,856.15,856.54,854.86,855.95,3875.0
2022-12-07 14:20:00,857.04,857.04,854.01,854.06,2800.0,857.04,857.04,854.01,854.06,2800.0
2022-12-07 14:25:00,855.31,857.9,854.35,857.18,1606.0,855.31,857.9,854.35,857.18,1606.0
2022-12-07 14:30:00,856.1,856.9,855.42,855.61,2369.0,856.1,856.9,855.42,855.61,2369.0
2022-12-07 14:35:00,856.1,856.85,855.89,856.09,1700.0,856.1,856.85,855.89,856.09,1700.0
2022-12-07 14:40:00,856.82,856.82,854.07,854.78,3036.0,856.82,856.82,854.07,854.78,3036.0
2022-12-07 14:45:00,854.51,855.29,854.51,855.15,1629.0,854.51,855.29,854.51,855.15,1629.0
2022-12-07 14:50:00,855.66,857.14,855.66,856.19,1815.0,855.66,857.14,855.66,856.19,1815.0
2022-12-07 14:55:00,857.13,860.9,855.32,859.96,8753.0,857.13,860.9,855.32,859.96,8753.0
2022-12-07 15:00:00,859.95,864.99,859.72,864.0,4759.0,859.95,864.99,859.72,864.0,4759.0
2022-12-07 15:05:00,864.69,864.7,860.93,860.93,8705.0,864.69,864.7,860.93,860.93,8705.0
2022-12-07 15:10:00,859.96,861.29,859.6,860.05,2122.0,859.96,861.29,859.6,860.05,2122.0
2022-12-07 15:15:00,861.09,862.31,858.81,858.81,2990.0,861.09,862.31,858.81,858.81,2990.0
2022-12-07 15:20:00,858.95,859.44,858.59,859.15,2524.0,858.95,859.44,858.59,859.15,2524.0
2022-12-07 15:25:00,859.0,860.27,859.0,859.94,1450.0,859.0,860.27,859.0,859.94,1450.0
2022-12-07 15:30:00,860.97,863.7,860.96,863.63,2300.0,860.97,863.7,860.96,863.63,2300.0
2022-12-07 15:35:00,862.55,863.24,862.43,863.06,2327.0,862.55,863.24,862.43,863.06,2327.0
2022-12-07 15:40:00,862.38,863.5,861.71,862.0,2000.0,862.38,863.5,861.71,862.0,2000.0
2022-12-07 15:45:00,862.3,865.23,862.3,865.22,3945.0,862.3,865.23,862.3,865.22,3945.0
2022-12-07 15:50:00,865.22,867.81,864.49,864.7,4900.0,865.22,867.81,864.49,864.7,4900.0
2022-12-07 15:55:00,864.89,866.61,862.58,863.82,13127.0,864.89,866.61,862.58,863.82,13127.0
2022-12-08 09:30:00,872.0,876.97,869.0,870.07,12826.0,872.0,876.97,869.0,870.07,12826.0
2022-12-08 09:35:00,868.15,873.1,865.04,871.26,5987.0,868.15,873.1,865.04,871.26,5987.0
2022-12-08 09:40:00,872.05,875.58,870.57,873.91,6175.0,872.05,875.58,870.57,873.91,6175.0
2022-12-08 09:45:00,874.45,888.23,873.16,886.48,10647.0,874.45,888.23,873.16,886.48,10647.0
2022-12-08 09:50:00,888.52,893.09,887.8,890.13,6959.0,888.52,893.09,887.8,890.13,6959.0
2022-12-08 09:55:00,891.57,897.0,888.51,896.13,5897.0,891.57,897.0,888.51,896.13,5897.0
2022-12-08 10:00:00,897.0,899.43,895.6,899.43,3168.0,897.0,899.43,895.6,899.43,3168.0
2022-12-08 10:05:00,900.49,903.92,900.48,902.64,4818.0,900.49,903.92,900.48,902.64,4818.0
2022-12-08 10:10:00,901.15,902.0,897.95,898.81,8178.0,901.15,902.0,897.95,898.81,8178.0
2022-12-08 10:15:00,899.3,899.3,893.01,895.09,3376.0,899.3,899.3,893.01,895.09,3376.0
2022-12-08 10:20:00,895.16,900.9,893.97,898.99,6512.0,895.16,900.9,893.97,898.99,6512.0
2022-12-08 10:25:00,900.21,901.49,898.3,898.56,4346.0,900.21,901.49,898.3,898.56,4346.0
2022-12-08 10:30:00,898.11,900.07,893.35,900.07,6638.0,898.11,900.07,893.35,900.07,6638.0
2022-12-08 10:35:00,900.18,900.2,898.07,898.54,1398.0,900.18,900.2,898.07,898.54,1398.0
2022-12-08 10:40:00,897.47,898.86,896.49,897.36,2341.0,897.47,898.86,896.49,897.36,2341.0
2022-12-08 10:45:00,896.89,897.61,895.0,895.96,2483.0,896.89,897.61,895.0,895.96,2483.0
2022-12-08 10:50:00,896.1,896.3,894.41,895.51,845.0,896.1,896.3,894.41,895.51,845.0
2022-12-08 10:55:00,896.5,896.76,895.0,895.0,1735.0,896.5,896.76,895.0,895.0,1735.0
2022-12-08 11:00:00,896.01,896.78,893.0,893.0,1555.0,896.01,896.78,893.0,893.0,1555.0
2022-12-08 11:05:00,894.22,894.22,888.34,888.34,2544.0,894.22,894.22,888.34,888.34,2544.0
2022-12-08 11:10:00,889.82,893.24,888.89,893.24,2520.0,889.82,893.24,888.89,893.24,2520.0
2022-12-08 11:15:00,892.0,892.0,887.23,888.11,1220.0,892.0,892.0,887.23,888.11,1220.0
2022-12-08 11:20:00,887.81,889.96,887.81,889.42,976.0,887.81,889.96,887.81,889.42,976.0
2022-12-08 11:25:00,889.53,896.0,889.52,896.0,1297.0,889.53,896.0,889.52,896.0,1297.0
2022-12-08 11:30:00,895.96,896.79,894.68,894.68,6485.0,895.96,896.79,894.68,894.68,6485.0
2022-12-08 11:35:00,895.3,898.05,894.48,896.93,2235.0,895.3,898.05,894.48,896.93,2235.0
2022-12-08 11:40:00,895.62,896.0,894.42,894.8,1000.0,895.62,896.0,894.42,894.8,1000.0
2022-12-08 11:45:00,896.26,896.29,896.14,896.29,300.0,896.26,896.29,896.14,896.29,300.0
2022-12-08 11:50:00,896.0,896.68,895.28,895.92,1500.0,896.0,896.68,895.28,895.92,1500.0
2022-12-08 11:55:00,895.24,895.58,893.0,893.0,500.0,895.24,895.58,893.0,893.0,500.0
2022-12-08 12:00:00,893.49,894.72,890.64,890.95,3220.0,893.49,894.72,890.64,890.95,3220.0
2022-12-08 12:05:00,890.92,892.64,890.71,891.89,2140.0,890.92,892.64,890.71,891.89,2140.0
2022-12-08 12:10:00,894.07,894.12,892.64,894.0,1440.0,894.07,894.12,892.64,894.0,1440.0
2022-12-08 12:15:00,894.22,894.22,891.24,891.55,1790.0,894.22,894.22,891.24,891.55,1790.0
2022-12-08 12:20:00,890.22,892.41,890.19,892.41,640.0,890.22,892.41,890.19,892.41,640.0
2022-12-08 12:25:00,890.0,890.0,888.0,888.0,1343.0,890.0,890.0,888.0,888.0,1343.0
2022-12-08 12:30:00,887.5,888.42,887.17,888.42,898.0,887.5,888.42,887.17,888.42,898.0
2022-12-08 12:35:00,889.29,889.89,889.28,889.89,200.0,889.29,889.89,889.28,889.89,200.0
2022-12-08 12:40:00,889.24,889.7,888.08,889.5,900.0,889.24,889.7,888.08,889.5,900.0
2022-12-08 12:45:00,889.55,890.79,889.51,890.79,834.0,889.55,890.79,889.51,890.79,834.0
2022-12-08 12:50:00,890.01,891.0,890.01,890.4,400.0,890.01,891.0,890.01,890.4,400.0
2022-12-08 12:55:00,891.0,891.15,889.98,890.96,716.0,891.0,891.15,889.98,890.96,716.0
2022-12-08 13:00:00,889.83,889.83,889.63,889.64,668.0,889.83,889.83,889.63,889.64,668.0
2022-12-08 13:05:00,891.11,891.13,890.04,890.04,820.0,891.11,891.13,890.04,890.04,820.0
2022-12-08 13:10:00,889.36,890.0,888.69,888.7,3096.0,889.36,890.0,888.69,888.7,3096.0
2022-12-08 13:15:00,888.99,888.99,887.12,888.19,1652.0,888.99,888.99,887.12,888.19,1652.0
2022-12-08 13:20:00,888.79,888.79,887.74,888.4,500.0,888.79,888.79,887.74,888.4,500.0
2022-12-08 13:25:00,889.23,891.91,888.48,890.4,2640.0,889.23,891.91,888.48,890.4,2640.0
2022-12-08 13:30:00,890.57,891.06,888.59,888.59,1998.0,890.57,891.06,888.59,888.59,1998.0
2022-12-08 13:35:00,889.02,890.61,889.02,890.22,1100.0,889.02,890.61,889.02,890.22,1100.0
2022-12-08 13:40:00,890.73,890.82,889.57,890.02,1000.0,890.73,890.82,889.57,890.02,1000.0
2022-12-08 13:45:00,890.02,890.02,890.02,890.02,0.0,890.02,890.02,890.02,890.02,0.0
2022-12-08 13:50:00,889.4,891.43,889.35,890.95,2500.0,889.4,891.43,889.35,890.95,2500.0
2022-12-08 13:55:00,890.05,890.05,890.04,890.05,300.0,890.05,890.05,890.04,890.05,300.0
2022-12-08 14:00:00,887.5,887.74,886.51,887.32,729.0,887.5,887.74,886.51,887.32,729.0
2022-12-08 14:05:00,886.0,886.0,882.42,882.95,1369.0,886.0,886.0,882.42,882.95,1369.0
2022-12-08 14:10:00,883.71,883.71,883.71,883.71,100.0,883.71,883.71,883.71,883.71,100.0
2022-12-08 14:15:00,884.23,885.17,883.63,883.99,2344.0,884.23,885.17,883.63,883.99,2344.0
2022-12-08 14:20:00,883.62,885.05,883.48,883.48,1340.0,883.62,885.05,883.48,883.48,1340.0
2022-12-08 14:25:00,883.74,883.74,883.3,883.3,300.0,883.74,883.74,883.3,883.3,300.0
2022-12-08 14:30:00,882.31,882.31,882.16,882.16,212.0,882.31,882.31,882.16,882.16,212.0
2022-12-08 14:35:00,881.0,882.58,880.54,882.0,1390.0,881.0,882.58,880.54,882.0,1390.0
2022-12-08 14:40:00,884.0,884.58,884.0,884.58,436.0,884.0,884.58,884.0,884.58,436.0
2022-12-08 14:45:00,884.82,884.98,884.69,884.98,700.0,884.82,884.98,884.69,884.98,700.0
2022-12-08 14:50:00,884.98,884.98,884.98,884.98,0.0,884.98,884.98,884.98,884.98,0.0
2022-12-08 14:55:00,886.24,887.36,886.24,887.14,1100.0,886.24,887.36,886.24,887.14,1100.0
2022-12-08 15:00:00,884.0,884.0,884.0,884.0,100.0,884.0,884.0,884.0,884.0,100.0
2022-12-08 15:05:00,883.26,884.63,883.26,884.63,200.0,883.26,884.63,883.26,884.63,200.0
2022-12-08 15:10:00,885.15,885.33,883.42,885.0,1525.0,885.15,885.33,883.42,885.0,1525.0
2022-12-08 15:15:00,883.45,885.15,883.15,885.15,1537.0,883.45,885.15,883.15,885.15,1537.0
2022-12-08 15:20:00,885.0,885.78,884.96,885.0,5515.0,885.0,885.78,884.96,885.0,5515.0
2022-12-08 15:25:00,885.0,885.05,884.5,884.5,500.0,885.0,885.05,884.5,884.5,500.0
2022-12-08 15:30:00,884.92,886.03,884.92,885.0,829.0,884.92,886.03,884.92,885.0,829.0
2022-12-08 15:35:00,883.01,884.4,883.01,883.4,1300.0,883.01,884.4,883.01,883.4,1300.0
2022-12-08 15:40:00,883.33,883.59,881.33,881.33,3200.0,883.33,883.59,881.33,881.33,3200.0
2022-12-08 15:45:00,881.65,883.03,880.33,880.59,5569.0,881.65,883.03,880.33,880.59,5569.0
2022-12-08 15:50:00,880.73,881.23,880.15,881.0,1642.0,880.73,881.23,880.15,881.0,1642.0
2022-12-08 15:55:00,882.92,884.4,882.77,884.3,7532.0,882.92,884.4,882.77,884.3,7532.0
2022-12-09 09:30:00,878.37,892.87,872.06,884.57,12109.0,878.37,892.87,872.06,884.57,12109.0
2022-12-09 09:35:00,886.14,894.0,886.14,892.0,3461.0,886.14,894.0,886.14,892.0,3461.0
2022-12-09 09:40:00,893.6,899.97,889.31,899.95,7025.0,893.6,899.97,889.31,899.95,7025.0
2022-12-09 09:45:00,899.0,902.99,897.34,897.96,5537.0,899.0,902.99,897.34,897.96,5537.0
2022-12-09 09:50:00,899.38,899.38,894.31,897.35,3610.0,899.38,899.38,894.31,897.35,3610.0
2022-12-09 09:55:00,898.0,900.03,896.53,900.03,2196.0,898.0,900.03,896.53,900.03,2196.0
2022-12-09 10:00:00,902.0,905.5,895.05,905.27,5606.0,902.0,905.5,895.05,905.27,5606.0
2022-12-09 10:05:00,905.66,907.62,902.15,902.76,2973.0,905.66,907.62,902.15,902.76,2973.0
2022-12-09 10:10:00,902.54,904.88,901.34,903.0,2002.0,902.54,904.88,901.34,903.0,2002.0
2022-12-09 10:15:00,904.85,904.85,899.02,899.19,4200.0,904.85,904.85,899.02,899.19,4200.0
2022-12-09 10:20:00,898.02,900.38,896.72,897.22,5554.0,898.02,900.38,896.72,897.22,5554.0
2022-12-09 10:25:00,898.6,899.06,895.2,898.31,5021.0,898.6,899.06,895.2,898.31,5021.0
2022-12-09 10:30:00,899.53,904.7,899.53,902.7,3923.0,899.53,904.7,899.53,902.7,3923.0
2022-12-09 10:35:00,901.67,904.93,900.0,903.83,2216.0,901.67,904.93,900.0,903.83,2216.0
2022-12-09 10:40:00,903.78,903.79,901.53,902.34,2297.0,903.78,903.79,901.53,902.34,2297.0
2022-12-09 10:45:00,902.25,902.25,898.83,898.83,500.0,902.25,902.25,898.83,898.83,500.0
2022-12-09 10:50:00,899.01,902.5,899.01,902.0,2643.0,899.01,902.5,899.01,902.0,2643.0
2022-12-09 10:55:00,900.14,905.8,900.13,905.8,1777.0,900.14,905.8,900.13,905.8,1777.0
2022-12-09 11:00:00,905.99,908.25,905.99,906.5,3020.0,905.99,908.25,905.99,906.5,3020.0
2022-12-09 11:05:00,906.5,906.5,903.91,904.17,1716.0,906.5,906.5,903.91,904.17,1716.0
2022-12-09 11:10:00,902.5,903.14,902.3,902.3,935.0,902.5,903.14,902.3,902.3,935.0
2022-12-09 11:15:00,902.96,903.5,901.45,902.51,5941.0,902.96,903.5,901.45,902.51,5941.0
2022-12-09 11:20:00,902.51,902.51,902.51,902.51,0.0,902.51,902.51,902.51,902.51,0.0
2022-12-09 11:25:00,900.3,902.09,900.3,901.34,1207.0,900.3,902.09,900.3,901.34,1207.0
2022-12-09 11:30:00,901.16,901.8,899.25,901.8,2350.0,901.16,901.8,899.25,901.8,2350.0
2022-12-09 11:35:00,901.5,904.28,900.31,900.31,2209.0,901.5,904.28,900.31,900.31,2209.0
2022-12-09 11:40:00,900.39,901.0,898.64,901.0,1409.0,900.39,901.0,898.64,901.0,1409.0
2022-12-09 11:45:00,901.55,902.06,900.34,900.35,420.0,901.55,902.06,900.34,900.35,420.0
2022-12-09 11:50:00,900.92,901.82,900.92,901.66,800.0,900.92,901.82,900.92,901.66,800.0
2022-12-09 11:55:00,901.51,901.63,900.3,900.3,800.0,901.51,901.63,900.3,900.3,800.0
2022-12-09 12:00:00,898.94,898.94,897.13,898.04,1701.0,898.94,898.94,897.13,898.04,1701.0
2022-12-09 12:05:00,897.75,898.2,896.98,896.98,1366.0,897.75,898.2,896.98,896.98,1366.0
2022-12-09 12:10:00,900.0,900.09,899.32,900.09,500.0,900.0,900.09,899.32,900.09,500.0
2022-12-09 12:15:00,900.53,900.64,899.8,900.15,700.0,900.53,900.64,899.8,900.15,700.0
2022-12-09 12:20:00,901.34,901.34,899.52,899.52,400.0,901.34,901.34,899.52,899.52,400.0
2022-12-09 12:25:00,897.71,898.71,896.96,898.43,726.0,897.71,898.71,896.96,898.43,726.0
2022-12-09 12:30:00,897.88,899.96,897.87,899.96,1000.0,897.88,899.96,897.87,899.96,1000.0
2022-12-09 12:35:00,899.96,901.05,899.27,901.05,1228.0,899.96,901.05,899.27,901.05,1228.0
2022-12-09 12:40:00,900.14,900.14,898.61,898.61,650.0,900.14,900.14,898.61,898.61,650.0
2022-12-09 12:45:00,898.17,898.17,898.17,898.17,100.0,898.17,898.17,898.17,898.17,100.0
2022-12-09 12:50:00,897.08,897.09,895.06,895.06,1100.0,897.08,897.09,895.06,895.06,1100.0
2022-12-09 12:55:00,895.83,896.15,895.82,896.15,200.0,895.83,896.15,895.82,896.15,200.0
2022-12-09 13:00:00,895.26,895.6,892.84,892.94,2601.0,895.26,895.6,892.84,892.94,2601.0
2022-12-09 13:05:00,893.81,893.81,892.1,893.63,822.0,893.81,893.81,892.1,893.63,822.0
2022-12-09 13:10:00,893.63,893.67,892.0,892.86,1695.0,893.63,893.67,892.0,892.86,1695.0
2022-12-09 13:15:00,894.2,894.61,893.65,894.35,1300.0,894.2,894.61,893.65,894.35,1300.0
2022-12-09 13:20:00,893.97,893.97,892.2,892.2,1426.0,893.97,893.97,892.2,892.2,1426.0
2022-12-09 13:25:00,892.38,892.5,892.38,892.5,200.0,892.38,892.5,892.38,892.5,200.0
2022-12-09 13:30:00,893.3,894.17,893.3,894.17,300.0,893.3,894.17,893.3,894.17,300.0
2022-12-09 13:35:00,893.86,893.86,893.85,893.86,100.0,893.86,893.86,893.85,893.86,100.0
2022-12-09 13:40:00,893.62,894.71,893.59,894.71,1200.0,893.62,894.71,893.59,894.71,1200.0
2022-12-09 13:45:00,894.37,894.37,893.93,894.31,574.0,894.37,894.37,893.93,894.31,574.0
2022-12-09 13:50:00,893.5,893.5,892.79,893.39,300.0,893.5,893.5,892.79,893.39,300.0
2022-12-09 13:55:00,893.35,893.35,893.35,893.35,100.0,893.35,893.35,893.35,893.35,100.0
2022-12-09 14:00:00,893.88,894.12,892.0,892.0,1500.0,893.88,894.12,892.0,892.0,1500.0
2022-12-09 14:05:00,892.49,892.49,891.35,891.35,1964.0,892.49,892.49,891.35,891.35,1964.0
2022-12-09 14:10:00,891.82,893.19,891.82,893.19,500.0,891.82,893.19,891.82,893.19,500.0
2022-12-09 14:15:00,893.2,894.58,893.2,894.58,666.0,893.2,894.58,893.2,894.58,666.0
2022-12-09 14:20:00,894.07,895.08,894.02,894.98,1313.0,894.07,895.08,894.02,894.98,1313.0
2022-12-09 14:25:00,895.89,895.93,895.86,895.93,300.0,895.89,895.93,895.86,895.93,300.0
2022-12-09 14:30:00,895.26,896.67,895.26,896.67,830.0,895.26,896.67,895.26,896.67,830.0
2022-12-09 14:35:00,896.28,897.44,896.28,897.44,600.0,896.28,897.44,896.28,897.44,600.0
2022-12-09 14:40:00,897.55,898.14,896.34,896.34,1402.0,897.55,898.14,896.34,896.34,1402.0
2022-12-09 14:45:00,896.85,896.85,896.85,896.85,100.0,896.85,896.85,896.85,896.85,100.0
2022-12-09 14:50:00,896.22,897.34,895.79,897.34,1253.0,896.22,897.34,895.79,897.34,1253.0
2022-12-09 14:55:00,897.31,897.69,897.31,897.69,400.0,897.31,897.69,897.31,897.69,400.0
2022-12-09 15:00:00,897.47,897.65,897.47,897.65,300.0,897.47,897.65,897.47,897.65,300.0
2022-12-09 15:05:00,897.64,898.03,897.07,897.07,1900.0,897.64,898.03,897.07,897.07,1900.0
2022-12-09 15:10:00,897.06,897.43,897.06,897.43,400.0,897.06,897.43,897.06,897.43,400.0
2022-12-09 15:15:00,896.93,897.96,896.92,897.63,1600.0,896.93,897.96,896.92,897.63,1600.0
2022-12-09 15:20:00,897.63,898.06,896.72,897.03,1700.0,897.63,898.06,896.72,897.03,1700.0
2022-12-09 15:25:00,896.66,897.23,896.38,897.15,1310.0,896.66,897.23,896.38,897.15,1310.0
2022-12-09 15:30:00,896.5,897.72,896.41,897.32,2770.0,896.5,897.72,896.41,897.32,2770.0
2022-12-09 15:35:00,897.22,897.65,896.33,896.59,2948.0,897.22,897.65,896.33,896.59,2948.0
2022-12-09 15:40:00,896.15,896.15,895.16,895.7,1818.0,896.15,896.15,895.16,895.7,1818.0
2022-12-09 15:45:00,895.16,897.41,895.16,897.41,3700.0,895.16,897.41,895.16,897.41,3700.0
2022-12-09 15:50:00,896.67,896.69,894.45,896.25,5929.0,896.67,896.69,894.45,896.25,5929.0
2022-12-09 15:55:00,897.6,898.4,895.24,896.19,14676.0,897.6,898.4,895.24,896.19,14676.0
2022-12-12 09:30:00,885.28,893.01,880.3,891.06,7092.0,885.28,893.01,880.3,891.06,7092.0
2022-12-12 09:35:00,890.63,891.37,882.5,884.73,1781.0,890.63,891.37,882.5,884.73,1781.0
2022-12-12 09:40:00,882.39,887.49,880.0,885.5,1851.0,882.39,887.49,880.0,885.5,1851.0
2022-12-12 09:45:00,886.1,891.29,883.55,888.74,4000.0,886.1,891.29,883.55,888.74,4000.0
2022-12-12 09:50:00,887.97,891.97,886.88,889.83,3219.0,887.97,891.97,886.88,889.83,3219.0
2022-12-12 09:55:00,891.26,894.37,890.17,891.43,3439.0,891.26,894.37,890.17,891.43,3439.0
2022-12-12 10:00:00,892.92,892.92,888.01,888.01,3119.0,892.92,892.92,888.01,888.01,3119.0
2022-12-12 10:05:00,888.29,888.29,886.06,887.46,1780.0,888.29,888.29,886.06,887.46,1780.0
2022-12-12 10:10:00,887.72,887.79,881.88,882.93,2797.0,887.72,887.79,881.88,882.93,2797.0
2022-12-12 10:15:00,883.02,884.11,880.6,881.25,5860.0,883.02,884.11,880.6,881.25,5860.0
2022-12-12 10:20:00,882.0,885.62,882.0,885.5,2965.0,882.0,885.62,882.0,885.5,2965.0
2022-12-12 10:25:00,886.53,886.53,881.77,882.13,4270.0,886.53,886.53,881.77,882.13,4270.0
2022-12-12 10:30:00,881.28,881.4,875.5,875.74,5653.0,881.28,881.4,875.5,875.74,5653.0
2022-12-12 10:35:00,877.41,879.27,875.36,875.75,2760.0,877.41,879.27,875.36,875.75,2760.0
2022-12-12 10:40:00,876.46,877.94,873.2,877.25,3582.0,876.46,877.94,873.2,877.25,3582.0
2022-12-12 10:45:00,876.88,876.92,871.32,871.32,2778.0,876.88,876.92,871.32,871.32,2778.0
2022-12-12 10:50:00,871.2,871.34,868.49,869.83,3000.0,871.2,871.34,868.49,869.83,3000.0
2022-12-12 10:55:00,870.8,873.64,870.09,873.09,2858.0,870.8,873.64,870.09,873.09,2858.0
2022-12-12 11:00:00,874.3,879.83,872.33,878.5,6247.0,874.3,879.83,872.33,878.5,6247.0
2022-12-12 11:05:00,879.99,884.73,879.99,883.57,4384.0,879.99,884.73,879.99,883.57,4384.0
2022-12-12 11:10:00,882.86,882.86,874.38,874.38,5460.0,882.86,882.86,874.38,874.38,5460.0
2022-12-12 11:15:00,874.61,875.49,873.0,873.69,2956.0,874.61,875.49,873.0,873.69,2956.0
2022-12-12 11:20:00,874.83,876.84,872.51,876.06,2333.0,874.83,876.84,872.51,876.06,2333.0
2022-12-12 11:25:00,874.53,876.28,874.52,874.58,1300.0,874.53,876.28,874.52,874.58,1300.0
2022-12-12 11:30:00,874.64,876.87,874.64,875.11,1311.0,874.64,876.87,874.64,875.11,1311.0
2022-12-12 11:35:00,875.11,878.69,875.0,878.06,2447.0,875.11,878.69,875.0,878.06,2447.0
2022-12-12 11:40:00,876.28,876.54,874.03,875.83,1200.0,876.28,876.54,874.03,875.83,1200.0
2022-12-12 11:45:00,876.22,880.0,876.22,879.07,3245.0,876.22,880.0,876.22,879.07,3245.0
2022-12-12 11:50:00,879.07,880.72,877.99,879.95,2425.0,879.07,880.72,877.99,879.95,2425.0
2022-12-12 11:55:00,881.22,881.44,878.0,878.0,3502.0,881.22,881.44,878.0,878.0,3502.0
2022-12-12 12:00:00,878.47,882.49,878.0,881.83,5724.0,878.47,882.49,878.0,881.83,5724.0
2022-12-12 12:05:00,881.84,882.15,879.75,881.11,2338.0,881.84,882.15,879.75,881.11,2338.0
2022-12-12 12:10:00,880.4,881.86,878.0,881.38,4090.0,880.4,881.86,878.0,881.38,4090.0
2022-12-12 12:15:00,880.5,882.86,880.5,882.79,843.0,880.5,882.86,880.5,882.79,843.0
2022-12-12 12:20:00,882.97,883.57,882.05,882.27,1200.0,882.97,883.57,882.05,882.27,1200.0
2022-12-12 12:25:00,881.13,882.26,880.65,882.14,3270.0,881.13,882.26,880.65,882.14,3270.0
2022-12-12 12:30:00,881.77,881.83,880.85,881.3,1100.0,881.77,881.83,880.85,881.3,1100.0
2022-12-12 12:35:00,881.2,882.35,878.89,879.43,2300.0,881.2,882.35,878.89,879.43,2300.0
2022-12-12 12:40:00,880.04,880.49,879.0,879.27,800.0,880.04,880.49,879.0,879.27,800.0
2022-12-12 12:45:00,879.0,882.85,879.0,880.99,1400.0,879.0,882.85,879.0,880.99,1400.0
2022-12-12 12:50:00,880.99,882.62,880.54,881.78,1200.0,880.99,882.62,880.54,881.78,1200.0
2022-12-12 12:55:00,881.55,882.28,880.39,881.5,872.0,881.55,882.28,880.39,881.5,872.0
2022-12-12 13:00:00,881.76,884.11,879.74,879.74,2854.0,881.76,884.11,879.74,879.74,2854.0
2022-12-12 13:05:00,880.49,880.89,879.0,879.1,700.0,880.49,880.89,879.0,879.1,700.0
2022-12-12 13:10:00,879.0,879.85,875.95,876.05,1200.0,879.0,879.85,875.95,876.05,1200.0
2022-12-12 13:15:00,875.72,877.48,875.72,876.68,926.0,875.72,877.48,875.72,876.68,926.0
2022-12-12 13:20:00,878.02,878.02,876.04,876.45,1851.0,878.02,878.02,876.04,876.45,1851.0
2022-12-12 13:25:00,876.31,877.7,876.3,877.16,1900.0,876.31,877.7,876.3,877.16,1900.0
2022-12-12 13:30:00,877.91,880.2,877.78,880.2,2200.0,877.91,880.2,877.78,880.2,2200.0
2022-12-12 13:35:00,879.16,879.33,877.05,878.57,1826.0,879.16,879.33,877.05,878.57,1826.0
2022-12-12 13:40:00,877.55,877.97,877.55,877.97,229.0,877.55,877.97,877.55,877.97,229.0
2022-12-12 13:45:00,876.51,877.84,876.51,877.18,900.0,876.51,877.84,876.51,877.18,900.0
2022-12-12 13:50:00,877.02,877.3,875.2,875.94,1806.0,877.02,877.3,875.2,875.94,1806.0
2022-12-12 13:55:00,874.65,875.1,873.92,874.48,600.0,874.65,875.1,873.92,874.48,600.0
2022-12-12 14:00:00,875.2,875.27,871.59,872.76,1826.0,875.2,875.27,871.59,872.76,1826.0
2022-12-12 14:05:00,872.5,873.56,872.0,873.56,1700.0,872.5,873.56,872.0,873.56,1700.0
2022-12-12 14:10:00,873.56,875.73,873.56,875.46,3380.0,873.56,875.73,873.56,875.46,3380.0
2022-12-12 14:15:00,875.98,876.7,874.72,875.08,1400.0,875.98,876.7,874.72,875.08,1400.0
2022-12-12 14:20:00,874.86,875.91,874.85,875.41,1000.0,874.86,875.91,874.85,875.41,1000.0
2022-12-12 14:25:00,876.25,876.34,874.86,874.86,1712.0,876.25,876.34,874.86,874.86,1712.0
2022-12-12 14:30:00,874.26,874.7,873.33,874.69,1592.0,874.26,874.7,873.33,874.69,1592.0
2022-12-12 14:35:00,874.44,874.94,873.52,874.94,500.0,874.44,874.94,873.52,874.94,500.0
2022-12-12 14:40:00,874.23,875.34,873.74,874.82,1070.0,874.23,875.34,873.74,874.82,1070.0
2022-12-12 14:45:00,874.82,876.0,874.82,875.85,1300.0,874.82,876.0,874.82,875.85,1300.0
2022-12-12 14:50:00,875.49,876.01,875.08,876.01,1200.0,875.49,876.01,875.08,876.01,1200.0
2022-12-12 14:55:00,876.64,877.61,876.64,877.2,1327.0,876.64,877.61,876.64,877.2,1327.0
2022-12-12 15:00:00,878.25,878.52,877.0,877.0,1215.0,878.25,878.52,877.0,877.0,1215.0
2022-12-12 15:05:00,875.6,879.27,875.6,878.39,1015.0,875.6,879.27,875.6,878.39,1015.0
2022-12-12 15:10:00,878.99,879.63,877.5,877.5,2334.0,878.99,879.63,877.5,877.5,2334.0
2022-12-12 15:15:00,878.35,879.83,878.35,879.25,2000.0,878.35,879.83,878.35,879.25,2000.0
2022-12-12 15:20:00,879.39,881.41,878.75,881.41,1130.0,879.39,881.41,878.75,881.41,1130.0
2022-12-12 15:25:00,881.4,882.72,881.4,882.62,1600.0,881.4,882.72,881.4,882.62,1600.0
2022-12-12 15:30:00,882.8,882.8,881.01,881.01,1300.0,882.8,882.8,881.01,881.01,1300.0
2022-12-12 15:35:00,881.71,882.5,881.0,882.5,5032.0,881.71,882.5,881.0,882.5,5032.0
2022-12-12 15:40:00,881.59,881.65,880.6,880.7,3227.0,881.59,881.65,880.6,880.7,3227.0
2022-12-12 15:45:00,880.02,880.1,878.14,879.37,4883.0,880.02,880.1,878.14,879.37,4883.0
2022-12-12 15:50:00,879.41,881.55,878.17,880.23,10038.0,879.41,881.55,878.17,880.23,10038.0
2022-12-12 15:55:00,880.15,881.56,879.54,880.54,16217.0,880.15,881.56,879.54,880.54,16217.0
2022-12-13 09:30:00,931.48,942.09,920.35,920.35,19955.0,931.48,942.09,920.35,920.35,19955.0
2022-12-13 09:35:00,923.15,927.36,920.9,925.52,10560.0,923.15,927.36,920.9,925.52,10560.0
2022-12-13 09:40:00,926.15,931.82,925.36,931.82,9396.0,926.15,931.82,925.36,931.82,9396.0
2022-12-13 09:45:00,932.83,935.03,928.36,929.71,10906.0,932.83,935.03,928.36,929.71,10906.0
2022-12-13 09:50:00,929.86,931.62,925.4,927.58,29002.0,929.86,931.62,925.4,927.58,29002.0
2022-12-13 09:55:00,928.83,930.21,925.0,926.0,5988.0,928.83,930.21,925.0,926.0,5988.0
2022-12-13 10:00:00,926.0,927.91,921.48,924.87,7495.0,926.0,927.91,921.48,924.87,7495.0
2022-12-13 10:05:00,925.47,925.99,921.72,925.23,5847.0,925.47,925.99,921.72,925.23,5847.0
2022-12-13 10:10:00,923.5,927.12,923.5,925.51,6827.0,923.5,927.12,923.5,925.51,6827.0
2022-12-13 10:15:00,925.08,926.24,923.14,923.6,1087.0,925.08,926.24,923.14,923.6,1087.0
2022-12-13 10:20:00,924.73,924.73,915.63,916.32,2049.0,924.73,924.73,915.63,916.32,2049.0
2022-12-13 10:25:00,913.46,919.36,913.46,916.82,2237.0,913.46,919.36,913.46,916.82,2237.0
2022-12-13 10:30:00,916.82,917.89,912.0,917.75,6431.0,916.82,917.89,912.0,917.75,6431.0
2022-12-13 10:35:00,919.0,919.0,908.47,908.47,3875.0,919.0,919.0,908.47,908.47,3875.0
2022-12-13 10:40:00,909.53,915.52,909.53,912.83,1915.0,909.53,915.52,909.53,912.83,1915.0
2022-12-13 10:45:00,914.85,915.66,912.13,912.13,1396.0,914.85,915.66,912.13,912.13,1396.0
2022-12-13 10:50:00,913.0,914.93,911.4,913.0,1371.0,913.0,914.93,911.4,913.0,1371.0
2022-12-13 10:55:00,913.37,915.0,911.44,914.13,5819.0,913.37,915.0,911.44,914.13,5819.0
2022-12-13 11:00:00,914.08,915.3,911.11,912.76,6580.0,914.08,915.3,911.11,912.76,6580.0
2022-12-13 11:05:00,912.98,915.02,909.0,910.49,3776.0,912.98,915.02,909.0,910.49,3776.0
2022-12-13 11:10:00,913.88,916.91,912.01,915.18,2504.0,913.88,916.91,912.01,915.18,2504.0
2022-12-13 11:15:00,917.85,917.85,913.71,913.71,805.0,917.85,917.85,913.71,913.71,805.0
2022-12-13 11:20:00,912.68,913.1,912.0,912.7,800.0,912.68,913.1,912.0,912.7,800.0
2022-12-13 11:25:00,912.72,913.71,912.72,913.71,410.0,912.72,913.71,912.72,913.71,410.0
2022-12-13 11:30:00,915.32,917.21,915.32,917.21,1600.0,915.32,917.21,915.32,917.21,1600.0
2022-12-13 11:35:00,917.75,917.75,914.54,914.74,2504.0,917.75,917.75,914.54,914.74,2504.0
2022-12-13 11:40:00,913.14,913.14,910.56,912.73,1400.0,913.14,913.14,910.56,912.73,1400.0
2022-12-13 11:45:00,910.57,911.67,901.17,903.24,2952.0,910.57,911.67,901.17,903.24,2952.0
2022-12-13 11:50:00,903.1,904.72,897.48,901.13,4207.0,903.1,904.72,897.48,901.13,4207.0
2022-12-13 11:55:00,900.28,901.46,898.86,900.06,2525.0,900.28,901.46,898.86,900.06,2525.0
2022-12-13 12:00:00,899.15,900.96,898.28,900.03,1316.0,899.15,900.96,898.28,900.03,1316.0
2022-12-13 12:05:00,900.0,901.23,895.0,895.25,10997.0,900.0,901.23,895.0,895.25,10997.0
2022-12-13 12:10:00,893.19,893.19,889.18,892.08,7762.0,893.19,893.19,889.18,892.08,7762.0
2022-12-13 12:15:00,891.5,891.5,888.4,888.4,1959.0,891.5,891.5,888.4,888.4,1959.0
2022-12-13 12:20:00,885.52,891.9,885.47,888.01,8662.0,885.52,891.9,885.47,888.01,8662.0
2022-12-13 12:25:00,888.0,890.43,885.75,886.33,4646.0,888.0,890.43,885.75,886.33,4646.0
2022-12-13 12:30:00,886.86,887.14,881.57,885.25,4279.0,886.86,887.14,881.57,885.25,4279.0
2022-12-13 12:35:00,885.66,888.31,884.43,886.06,18807.0,885.66,888.31,884.43,886.06,18807.0
2022-12-13 12:40:00,886.16,886.16,882.78,883.75,3482.0,886.16,886.16,882.78,883.75,3482.0
2022-12-13 12:45:00,884.54,885.0,878.51,878.51,10905.0,884.54,885.0,878.51,878.51,10905.0
2022-12-13 12:50:00,876.99,882.12,876.33,882.12,2550.0,876.99,882.12,876.33,882.12,2550.0
2022-12-13 12:55:00,880.31,884.47,878.86,884.47,1000.0,880.31,884.47,878.86,884.47,1000.0
2022-12-13 13:00:00,884.58,884.58,880.0,880.26,7796.0,884.58,884.58,880.0,880.26,7796.0
2022-12-13 13:05:00,881.75,882.27,877.6,877.6,1234.0,881.75,882.27,877.6,877.6,1234.0
2022-12-13 13:10:00,877.86,881.5,877.85,879.5,5440.0,877.86,881.5,877.85,879.5,5440.0
2022-12-13 13:15:00,879.5,881.87,878.13,880.46,4619.0,879.5,881.87,878.13,880.46,4619.0
2022-12-13 13:20:00,880.42,881.0,879.99,881.0,2529.0,880.42,881.0,879.99,881.0,2529.0
2022-12-13 13:25:00,882.34,882.41,878.91,880.42,6703.0,882.34,882.41,878.91,880.42,6703.0
2022-12-13 13:30:00,881.36,887.72,881.35,885.29,10299.0,881.36,887.72,881.35,885.29,10299.0
2022-12-13 13:35:00,886.04,893.3,885.01,891.31,5842.0,886.04,893.3,885.01,891.31,5842.0
2022-12-13 13:40:00,889.49,893.13,881.01,882.69,21399.0,889.49,893.13,881.01,882.69,21399.0
2022-12-13 13:45:00,884.35,884.35,880.81,881.5,3595.0,884.35,884.35,880.81,881.5,3595.0
2022-12-13 13:50:00,880.0,880.0,875.0,875.56,2369.0,880.0,880.0,875.0,875.56,2369.0
2022-12-13 13:55:00,875.46,878.74,875.36,877.77,1968.0,875.46,878.74,875.36,877.77,1968.0
2022-12-13 14:00:00,877.43,879.46,876.47,876.48,2116.0,877.43,879.46,876.47,876.48,2116.0
2022-12-13 14:05:00,876.46,878.52,875.61,878.52,1511.0,876.46,878.52,875.61,878.52,1511.0
2022-12-13 14:10:00,877.32,877.32,869.01,869.01,11253.0,877.32,877.32,869.01,869.01,11253.0
2022-12-13 14:15:00,872.42,875.27,872.41,873.09,2485.0,872.42,875.27,872.41,873.09,2485.0
2022-12-13 14:20:00,874.16,877.69,872.97,877.2,2031.0,874.16,877.69,872.97,877.2,2031.0
2022-12-13 14:25:00,878.19,878.19,874.98,874.99,1868.0,878.19,878.19,874.98,874.99,1868.0
2022-12-13 14:30:00,875.12,875.65,873.54,874.48,3714.0,875.12,875.65,873.54,874.48,3714.0
2022-12-13 14:35:00,875.24,878.09,874.47,876.93,2128.0,875.24,878.09,874.47,876.93,2128.0
2022-12-13 14:40:00,876.9,879.88,876.9,879.0,6547.0,876.9,879.88,876.9,879.0,6547.0
2022-12-13 14:45:00,879.72,879.93,877.03,877.3,1500.0,879.72,879.93,877.03,877.3,1500.0
2022-12-13 14:50:00,876.13,876.82,874.28,874.28,4301.0,876.13,876.82,874.28,874.28,4301.0
2022-12-13 14:55:00,873.25,873.26,871.95,873.18,1700.0,873.25,873.26,871.95,873.18,1700.0
2022-12-13 15:00:00,871.9,871.9,867.75,868.68,3281.0,871.9,871.9,867.75,868.68,3281.0
2022-12-13 15:05:00,868.84,869.52,868.03,869.32,2136.0,868.84,869.52,868.03,869.32,2136.0
2022-12-13 15:10:00,868.69,869.56,867.3,868.91,4062.0,868.69,869.56,867.3,868.91,4062.0
2022-12-13 15:15:00,868.15,872.21,868.15,871.12,2714.0,868.15,872.21,868.15,871.12,2714.0
2022-12-13 15:20:00,870.95,871.2,869.8,870.33,4208.0,870.95,871.2,869.8,870.33,4208.0
2022-12-13 15:25:00,871.25,871.25,869.29,870.0,3000.0,871.25,871.25,869.29,870.0,3000.0
2022-12-13 15:30:00,871.05,873.56,870.87,870.98,8043.0,871.05,873.56,870.87,870.98,8043.0
2022-12-13 15:35:00,870.42,871.46,868.3,870.01,4548.0,870.42,871.46,868.3,870.01,4548.0
2022-12-13 15:40:00,869.27,871.99,869.27,871.41,4926.0,869.27,871.99,869.27,871.41,4926.0
2022-12-13 15:45:00,871.92,874.0,870.24,871.54,9807.0,871.92,874.0,870.24,871.54,9807.0
2022-12-13 15:50:00,872.2,877.0,872.17,873.86,7249.0,872.2,877.0,872.17,873.86,7249.0
2022-12-13 15:55:00,873.66,875.02,870.0,870.03,32588.0,873.66,875.02,870.0,870.03,32588.0
2022-12-14 09:30:00,864.06,872.16,860.09,869.25,10131.0,864.06,872.16,860.09,869.25,10131.0
2022-12-14 09:35:00,870.73,875.52,866.57,868.98,8275.0,870.73,875.52,866.57,868.98,8275.0
2022-12-14 09:40:00,871.5,872.07,867.55,867.55,4321.0,871.5,872.07,867.55,867.55,4321.0
2022-12-14 09:45:00,867.16,869.09,865.21,866.5,2150.0,867.16,869.09,865.21,866.5,2150.0
2022-12-14 09:50:00,867.54,870.27,862.08,867.48,3159.0,867.54,870.27,862.08,867.48,3159.0
2022-12-14 09:55:00,864.18,866.0,862.26,863.92,2339.0,864.18,866.0,862.26,863.92,2339.0
2022-12-14 10:00:00,863.68,864.41,861.11,864.41,1775.0,863.68,864.41,861.11,864.41,1775.0
2022-12-14 10:05:00,864.3,865.63,863.11,864.48,1194.0,864.3,865.63,863.11,864.48,1194.0
2022-12-14 10:10:00,866.34,870.16,865.55,868.35,2187.0,866.34,870.16,865.55,868.35,2187.0
2022-12-14 10:15:00,868.27,871.65,867.67,870.56,2428.0,868.27,871.65,867.67,870.56,2428.0
2022-12-14 10:20:00,870.78,871.99,868.99,869.16,4686.0,870.78,871.99,868.99,869.16,4686.0
2022-12-14 10:25:00,868.81,870.73,868.12,869.78,6533.0,868.81,870.73,868.12,869.78,6533.0
2022-12-14 10:30:00,868.42,868.42,864.52,864.53,3563.0,868.42,868.42,864.52,864.53,3563.0
2022-12-14 10:35:00,865.06,865.81,863.2,865.81,1100.0,865.06,865.81,863.2,865.81,1100.0
2022-12-14 10:40:00,865.09,869.47,865.09,869.47,600.0,865.09,869.47,865.09,869.47,600.0
2022-12-14 10:45:00,868.18,868.18,866.79,866.8,1331.0,868.18,868.18,866.79,866.8,1331.0
2022-12-14 10:50:00,868.0,868.86,868.0,868.86,726.0,868.0,868.86,868.0,868.86,726.0
2022-12-14 10:55:00,866.68,869.0,866.48,869.0,900.0,866.68,869.0,866.48,869.0,900.0
2022-12-14 11:00:00,868.75,871.19,868.75,870.33,3791.0,868.75,871.19,868.75,870.33,3791.0
2022-12-14 11:05:00,870.0,870.0,867.33,867.34,2039.0,870.0,870.0,867.33,867.34,2039.0
2022-12-14 11:10:00,869.46,870.61,869.46,870.41,501.0,869.46,870.61,869.46,870.41,501.0
2022-12-14 11:15:00,871.75,871.75,870.33,870.37,430.0,871.75,871.75,870.33,870.37,430.0
2022-12-14 11:20:00,871.16,876.41,871.15,876.0,5582.0,871.16,876.41,871.15,876.0,5582.0
2022-12-14 11:25:00,875.35,875.37,873.24,873.99,3103.0,875.35,875.37,873.24,873.99,3103.0
2022-12-14 11:30:00,872.5,872.84,871.0,871.86,6171.0,872.5,872.84,871.0,871.86,6171.0
2022-12-14 11:35:00,872.0,872.63,871.93,872.05,2737.0,872.0,872.63,871.93,872.05,2737.0
2022-12-14 11:40:00,872.51,876.0,872.51,874.0,2250.0,872.51,876.0,872.51,874.0,2250.0
2022-12-14 11:45:00,874.82,874.86,871.64,872.99,1084.0,874.82,874.86,871.64,872.99,1084.0
2022-12-14 11:50:00,873.06,873.06,872.05,872.34,430.0,873.06,873.06,872.05,872.34,430.0
2022-12-14 11:55:00,874.12,874.4,873.15,873.55,1653.0,874.12,874.4,873.15,873.55,1653.0
2022-12-14 12:00:00,874.3,874.3,872.62,872.62,600.0,874.3,874.3,872.62,872.62,600.0
2022-12-14 12:05:00,872.53,877.14,872.53,877.14,800.0,872.53,877.14,872.53,877.14,800.0
2022-12-14 12:10:00,875.85,876.65,875.05,875.44,3099.0,875.85,876.65,875.05,875.44,3099.0
2022-12-14 12:15:00,874.0,874.0,873.23,873.76,729.0,874.0,874.0,873.23,873.76,729.0
2022-12-14 12:20:00,873.9,873.9,873.26,873.26,1792.0,873.9,873.9,873.26,873.26,1792.0
2022-12-14 12:25:00,872.65,872.95,870.3,871.88,1400.0,872.65,872.95,870.3,871.88,1400.0
2022-12-14 12:30:00,873.76,874.16,873.76,873.78,600.0,873.76,874.16,873.76,873.78,600.0
2022-12-14 12:35:00,874.35,875.06,873.87,875.06,2194.0,874.35,875.06,873.87,875.06,2194.0
2022-12-14 12:40:00,874.0,874.0,872.91,872.91,500.0,874.0,874.0,872.91,872.91,500.0
2022-12-14 12:45:00,873.91,873.91,873.89,873.89,200.0,873.91,873.91,873.89,873.89,200.0
2022-12-14 12:50:00,871.95,872.66,871.95,872.66,315.0,871.95,872.66,871.95,872.66,315.0
2022-12-14 12:55:00,872.56,873.2,872.42,872.42,1395.0,872.56,873.2,872.42,872.42,1395.0
2022-12-14 13:00:00,873.45,874.7,873.45,874.7,400.0,873.45,874.7,873.45,874.7,400.0
2022-12-14 13:05:00,875.33,875.33,874.11,874.11,1939.0,875.33,875.33,874.11,874.11,1939.0
2022-12-14 13:10:00,874.03,874.03,873.13,873.13,300.0,874.03,874.03,873.13,873.13,300.0
2022-12-14 13:15:00,872.38,872.38,870.3,870.3,1650.0,872.38,872.38,870.3,870.3,1650.0
2022-12-14 13:20:00,870.77,871.73,870.5,871.73,2686.0,870.77,871.73,870.5,871.73,2686.0
2022-12-14 13:25:00,871.29,871.75,870.1,870.45,3550.0,871.29,871.75,870.1,870.45,3550.0
2022-12-14 13:30:00,870.43,872.74,870.42,872.74,600.0,870.43,872.74,870.42,872.74,600.0
2022-12-14 13:35:00,872.94,874.44,872.4,874.44,2553.0,872.94,874.44,872.4,874.44,2553.0
2022-12-14 13:40:00,875.21,875.44,873.23,874.34,3164.0,875.21,875.44,873.23,874.34,3164.0
2022-12-14 13:45:00,875.73,876.55,875.46,875.75,1700.0,875.73,876.55,875.46,875.75,1700.0
2022-12-14 13:50:00,875.74,878.46,873.91,877.96,10721.0,875.74,878.46,873.91,877.96,10721.0
2022-12-14 13:55:00,878.23,879.85,878.07,879.81,2245.0,878.23,879.85,878.07,879.81,2245.0
2022-12-14 14:00:00,877.4,877.42,862.0,868.63,8067.0,877.4,877.42,862.0,868.63,8067.0
2022-12-14 14:05:00,868.18,868.18,857.71,861.81,2333.0,868.18,868.18,857.71,861.81,2333.0
2022-12-14 14:10:00,860.09,868.06,859.16,867.57,6514.0,860.09,868.06,859.16,867.57,6514.0
2022-12-14 14:15:00,866.0,870.92,866.0,868.47,3617.0,866.0,870.92,866.0,868.47,3617.0
2022-12-14 14:20:00,867.19,869.63,865.31,866.0,3348.0,867.19,869.63,865.31,866.0,3348.0
2022-12-14 14:25:00,866.8,869.49,866.54,867.93,2554.0,866.8,869.49,866.54,867.93,2554.0
2022-12-14 14:30:00,866.0,867.15,860.05,860.05,2548.0,866.0,867.15,860.05,860.05,2548.0
2022-12-14 14:35:00,856.36,860.62,855.0,857.91,2449.0,856.36,860.62,855.0,857.91,2449.0
2022-12-14 14:40:00,859.13,871.01,858.0,866.46,1547.0,859.13,871.01,858.0,866.46,1547.0
2022-12-14 14:45:00,869.78,872.6,862.82,872.6,2561.0,869.78,872.6,862.82,872.6,2561.0
2022-12-14 14:50:00,868.83,870.49,866.17,870.49,1801.0,868.83,870.49,866.17,870.49,1801.0
2022-12-14 14:55:00,868.99,870.67,866.53,868.34,2600.0,868.99,870.67,866.53,868.34,2600.0
2022-12-14 15:00:00,869.21,878.0,868.0,876.36,4743.0,869.21,878.0,868.0,876.36,4743.0
2022-12-14 15:05:00,874.09,878.72,873.35,878.72,9794.0,874.09,878.72,873.35,878.72,9794.0
2022-12-14 15:10:00,878.98,887.99,878.98,887.02,5062.0,878.98,887.99,878.98,887.02,5062.0
2022-12-14 15:15:00,883.21,883.21,877.38,881.43,2099.0,883.21,883.21,877.38,881.43,2099.0
2022-12-14 15:20:00,879.5,882.99,878.6,880.82,4373.0,879.5,882.99,878.6,880.82,4373.0
2022-12-14 15:25:00,879.22,880.51,874.27,875.63,1910.0,879.22,880.51,874.27,875.63,1910.0
2022-12-14 15:30:00,871.05,871.05,866.26,867.37,2842.0,871.05,871.05,866.26,867.37,2842.0
2022-12-14 15:35:00,867.63,869.87,865.0,869.0,3729.0,867.63,869.87,865.0,869.0,3729.0
2022-12-14 15:40:00,868.21,871.31,867.48,871.31,4140.0,868.21,871.31,867.48,871.31,4140.0
2022-12-14 15:45:00,868.7,869.91,867.74,869.0,11584.0,868.7,869.91,867.74,869.0,11584.0
2022-12-14 15:50:00,870.28,874.0,870.28,873.24,7703.0,870.28,874.0,870.28,873.24,7703.0
2022-12-14 15:55:00,872.04,872.04,866.99,867.53,8490.0,872.04,872.04,866.99,867.53,8490.0
2022-12-15 09:30:00,852.07,854.9,846.74,847.95,16401.0,852.07,854.9,846.74,847.95,16401.0
2022-12-15 09:35:00,849.46,849.85,839.0,845.79,26833.0,849.46,849.85,839.0,845.79,26833.0
2022-12-15 09:40:00,845.0,847.82,843.74,844.5,7568.0,845.0,847.82,843.74,844.5,7568.0
2022-12-15 09:45:00,847.31,847.31,841.5,841.65,4085.0,847.31,847.31,841.5,841.65,4085.0
2022-12-15 09:50:00,841.51,847.82,841.51,844.94,2793.0,841.51,847.82,841.51,844.94,2793.0
2022-12-15 09:55:00,844.98,845.61,839.02,840.03,8591.0,844.98,845.61,839.02,840.03,8591.0
2022-12-15 10:00:00,838.73,838.73,835.3,835.31,2002.0,838.73,838.73,835.3,835.31,2002.0
2022-12-15 10:05:00,835.3,839.26,832.69,837.43,6239.0,835.3,839.26,832.69,837.43,6239.0
2022-12-15 10:10:00,838.64,840.05,838.64,839.8,1114.0,838.64,840.05,838.64,839.8,1114.0
2022-12-15 10:15:00,838.21,844.08,838.21,841.72,2159.0,838.21,844.08,838.21,841.72,2159.0
2022-12-15 10:20:00,842.19,842.75,839.63,840.75,1337.0,842.19,842.75,839.63,840.75,1337.0
2022-12-15 10:25:00,839.93,842.28,839.89,840.55,618.0,839.93,842.28,839.89,840.55,618.0
2022-12-15 10:30:00,838.72,838.72,834.86,834.86,3944.0,838.72,838.72,834.86,834.86,3944.0
2022-12-15 10:35:00,834.78,837.32,834.78,835.88,1152.0,834.78,837.32,834.78,835.88,1152.0
2022-12-15 10:40:00,836.16,836.16,833.0,833.0,500.0,836.16,836.16,833.0,833.0,500.0
2022-12-15 10:45:00,834.05,836.16,832.58,833.19,3774.0,834.05,836.16,832.58,833.19,3774.0
2022-12-15 10:50:00,832.47,833.26,831.84,832.76,1215.0,832.47,833.26,831.84,832.76,1215.0
2022-12-15 10:55:00,832.86,833.72,828.5,829.9,4613.0,832.86,833.72,828.5,829.9,4613.0
2022-12-15 11:00:00,830.77,831.6,828.26,828.26,1862.0,830.77,831.6,828.26,828.26,1862.0
2022-12-15 11:05:00,828.18,828.18,823.26,825.0,4824.0,828.18,828.18,823.26,825.0,4824.0
2022-12-15 11:10:00,824.55,824.7,823.78,823.78,806.0,824.55,824.7,823.78,823.78,806.0
2022-12-15 11:15:00,822.61,823.65,821.02,821.39,3790.0,822.61,823.65,821.02,821.39,3790.0
2022-12-15 11:20:00,820.97,823.17,820.92,822.26,4962.0,820.97,823.17,820.92,822.26,4962.0
2022-12-15 11:25:00,821.53,821.71,819.14,820.24,4114.0,821.53,821.71,819.14,820.24,4114.0
2022-12-15 11:30:00,820.4,820.87,818.82,819.98,3021.0,820.4,820.87,818.82,819.98,3021.0
2022-12-15 11:35:00,819.66,822.61,819.65,822.51,2179.0,819.66,822.61,819.65,822.51,2179.0
2022-12-15 11:40:00,822.15,822.15,818.22,821.36,3438.0,822.15,822.15,818.22,821.36,3438.0
2022-12-15 11:45:00,820.5,820.51,819.5,820.05,300.0,820.5,820.51,819.5,820.05,300.0
2022-12-15 11:50:00,818.92,820.32,818.52,819.96,3245.0,818.92,820.32,818.52,819.96,3245.0
2022-12-15 11:55:00,820.96,821.51,819.99,821.35,3156.0,820.96,821.51,819.99,821.35,3156.0
2022-12-15 12:00:00,821.0,822.07,820.07,820.76,1228.0,821.0,822.07,820.07,820.76,1228.0
2022-12-15 12:05:00,820.3,822.19,819.63,821.63,2967.0,820.3,822.19,819.63,821.63,2967.0
2022-12-15 12:10:00,822.04,823.3,820.0,822.5,1500.0,822.04,823.3,820.0,822.5,1500.0
2022-12-15 12:15:00,822.7,825.53,822.63,824.18,2110.0,822.7,825.53,822.63,824.18,2110.0
2022-12-15 12:20:00,825.35,826.43,821.89,821.89,3550.0,825.35,826.43,821.89,821.89,3550.0
2022-12-15 12:25:00,822.68,824.2,822.68,824.2,1800.0,822.68,824.2,822.68,824.2,1800.0
2022-12-15 12:30:00,824.18,825.76,824.18,824.85,500.0,824.18,825.76,824.18,824.85,500.0
2022-12-15 12:35:00,825.91,827.58,825.45,827.01,3846.0,825.91,827.58,825.45,827.01,3846.0
2022-12-15 12:40:00,825.82,831.14,825.81,828.99,6095.0,825.82,831.14,825.81,828.99,6095.0
2022-12-15 12:45:00,828.91,829.0,825.94,827.93,1572.0,828.91,829.0,825.94,827.93,1572.0
2022-12-15 12:50:00,827.92,828.98,827.92,828.83,725.0,827.92,828.98,827.92,828.83,725.0
2022-12-15 12:55:00,829.2,829.97,827.4,828.06,749.0,829.2,829.97,827.4,828.06,749.0
2022-12-15 13:00:00,828.0,828.74,827.59,827.59,500.0,828.0,828.74,827.59,827.59,500.0
2022-12-15 13:05:00,827.68,827.83,826.57,826.57,600.0,827.68,827.83,826.57,826.57,600.0
2022-12-15 13:10:00,827.59,827.59,827.59,827.59,352.0,827.59,827.59,827.59,827.59,352.0
2022-12-15 13:15:00,828.45,829.0,827.22,827.47,1110.0,828.45,829.0,827.22,827.47,1110.0
2022-12-15 13:20:00,827.8,827.8,827.0,827.0,600.0,827.8,827.8,827.0,827.0,600.0
2022-12-15 13:25:00,826.98,826.98,826.97,826.98,110.0,826.98,826.98,826.97,826.98,110.0
2022-12-15 13:30:00,826.91,829.18,826.19,828.67,1715.0,826.91,829.18,826.19,828.67,1715.0
2022-12-15 13:35:00,827.95,829.31,827.95,829.31,200.0,827.95,829.31,827.95,829.31,200.0
2022-12-15 13:40:00,828.82,828.82,827.84,827.84,500.0,828.82,828.82,827.84,827.84,500.0
2022-12-15 13:45:00,828.52,828.52,828.52,828.52,100.0,828.52,828.52,828.52,828.52,100.0
2022-12-15 13:50:00,828.02,829.69,827.85,829.12,1622.0,828.02,829.69,827.85,829.12,1622.0
2022-12-15 13:55:00,828.62,829.78,828.62,829.59,2140.0,828.62,829.78,828.62,829.59,2140.0
2022-12-15 14:00:00,829.59,829.74,828.18,829.74,2463.0,829.59,829.74,828.18,829.74,2463.0
2022-12-15 14:05:00,829.16,829.63,827.91,828.49,2800.0,829.16,829.63,827.91,828.49,2800.0
2022-12-15 14:10:00,828.74,831.02,828.74,830.19,1270.0,828.74,831.02,828.74,830.19,1270.0
2022-12-15 14:15:00,830.23,831.88,830.18,831.4,2620.0,830.23,831.88,830.18,831.4,2620.0
2022-12-15 14:20:00,831.0,832.78,831.0,832.78,1334.0,831.0,832.78,831.0,832.78,1334.0
2022-12-15 14:25:00,831.62,832.03,830.64,832.03,2584.0,831.62,832.03,830.64,832.03,2584.0
2022-12-15 14:30:00,831.12,833.96,831.12,833.96,1400.0,831.12,833.96,831.12,833.96,1400.0
2022-12-15 14:35:00,833.84,834.02,831.38,832.27,3791.0,833.84,834.02,831.38,832.27,3791.0
2022-12-15 14:40:00,832.39,835.91,832.18,835.46,3352.0,832.39,835.91,832.18,835.46,3352.0
2022-12-15 14:45:00,836.18,836.18,833.68,834.5,1900.0,836.18,836.18,833.68,834.5,1900.0
2022-12-15 14:50:00,833.62,835.62,832.12,835.62,2945.0,833.62,835.62,832.12,835.62,2945.0
2022-12-15 14:55:00,835.08,836.42,834.41,836.42,1800.0,835.08,836.42,834.41,836.42,1800.0
2022-12-15 15:00:00,836.5,837.14,835.4,836.14,2117.0,836.5,837.14,835.4,836.14,2117.0
2022-12-15 15:05:00,835.32,838.07,834.41,837.5,3181.0,835.32,838.07,834.41,837.5,3181.0
2022-12-15 15:10:00,837.74,837.74,834.69,835.39,1735.0,837.74,837.74,834.69,835.39,1735.0
2022-12-15 15:15:00,835.42,836.38,834.79,835.15,2976.0,835.42,836.38,834.79,835.15,2976.0
2022-12-15 15:20:00,835.0,837.97,835.0,836.91,2901.0,835.0,837.97,835.0,836.91,2901.0
2022-12-15 15:25:00,837.12,838.99,836.57,838.69,3110.0,837.12,838.99,836.57,838.69,3110.0
2022-12-15 15:30:00,838.65,839.05,837.67,838.08,3350.0,838.65,839.05,837.67,838.08,3350.0
2022-12-15 15:35:00,838.75,838.75,835.79,835.79,3359.0,838.75,838.75,835.79,835.79,3359.0
2022-12-15 15:40:00,835.85,836.41,834.31,835.11,13200.0,835.85,836.41,834.31,835.11,13200.0
2022-12-15 15:45:00,834.86,837.04,834.69,836.33,9173.0,834.86,837.04,834.69,836.33,9173.0
2022-12-15 15:50:00,836.88,837.61,834.82,835.07,11893.0,836.88,837.61,834.82,835.07,11893.0
2022-12-15 15:55:00,834.42,836.26,833.87,834.72,18307.0,834.42,836.26,833.87,834.72,18307.0
2022-12-16 09:30:00,830.0,836.27,825.0,831.71,39120.0,830.0,836.27,825.0,831.71,39120.0
2022-12-16 09:35:00,831.91,849.61,831.6,842.99,37242.0,831.91,849.61,831.6,842.99,37242.0
2022-12-16 09:40:00,841.97,841.97,834.52,835.01,2106.0,841.97,841.97,834.52,835.01,2106.0
2022-12-16 09:45:00,836.56,839.22,835.02,837.74,2365.0,836.56,839.22,835.02,837.74,2365.0
2022-12-16 09:50:00,837.74,837.74,833.6,834.55,1800.0,837.74,837.74,833.6,834.55,1800.0
2022-12-16 09:55:00,835.32,836.0,831.94,832.01,2901.0,835.32,836.0,831.94,832.01,2901.0
2022-12-16 10:00:00,830.0,831.27,826.7,830.74,12474.0,830.0,831.27,826.7,830.74,12474.0
2022-12-16 10:05:00,829.67,832.0,829.47,832.0,2092.0,829.67,832.0,829.47,832.0,2092.0
2022-12-16 10:10:00,830.4,832.53,828.97,832.53,3222.0,830.4,832.53,828.97,832.53,3222.0
2022-12-16 10:15:00,831.55,834.33,830.41,830.52,2329.0,831.55,834.33,830.41,830.52,2329.0
2022-12-16 10:20:00,830.76,833.43,830.12,832.35,1920.0,830.76,833.43,830.12,832.35,1920.0
2022-12-16 10:25:00,833.27,834.1,833.0,834.07,983.0,833.27,834.1,833.0,834.07,983.0
2022-12-16 10:30:00,832.75,833.57,830.85,830.85,3643.0,832.75,833.57,830.85,830.85,3643.0
2022-12-16 10:35:00,832.51,835.13,832.51,834.13,4372.0,832.51,835.13,832.51,834.13,4372.0
2022-12-16 10:40:00,835.0,838.28,835.0,836.5,1856.0,835.0,838.28,835.0,836.5,1856.0
2022-12-16 10:45:00,836.85,836.85,833.68,834.41,3200.0,836.85,836.85,833.68,834.41,3200.0
2022-12-16 10:50:00,834.19,838.02,834.19,838.02,1931.0,834.19,838.02,834.19,838.02,1931.0
2022-12-16 10:55:00,837.93,840.42,837.93,840.23,2699.0,837.93,840.42,837.93,840.23,2699.0
2022-12-16 11:00:00,841.78,841.93,838.89,838.89,2700.0,841.78,841.93,838.89,838.89,2700.0
2022-12-16 11:05:00,838.43,839.21,837.55,837.94,1603.0,838.43,839.21,837.55,837.94,1603.0
2022-12-16 11:10:00,836.96,840.84,835.57,840.84,2020.0,836.96,840.84,835.57,840.84,2020.0
2022-12-16 11:15:00,840.5,842.0,839.6,841.12,1228.0,840.5,842.0,839.6,841.12,1228.0
2022-12-16 11:20:00,841.12,841.14,836.06,836.44,3983.0,841.12,841.14,836.06,836.44,3983.0
2022-12-16 11:25:00,839.24,839.24,837.41,837.41,1381.0,839.24,839.24,837.41,837.41,1381.0
2022-12-16 11:30:00,837.65,839.01,836.95,837.15,3016.0,837.65,839.01,836.95,837.15,3016.0
2022-12-16 11:35:00,837.34,838.8,837.34,838.4,502.0,837.34,838.8,837.34,838.4,502.0
2022-12-16 11:40:00,837.9,838.3,837.77,838.3,1100.0,837.9,838.3,837.77,838.3,1100.0
2022-12-16 11:45:00,838.6,838.6,834.64,834.77,2401.0,838.6,838.6,834.64,834.77,2401.0
2022-12-16 11:50:00,835.0,837.5,834.61,836.96,1406.0,835.0,837.5,834.61,836.96,1406.0
2022-12-16 11:55:00,837.5,837.5,835.0,835.71,1219.0,837.5,837.5,835.0,835.71,1219.0
2022-12-16 12:00:00,835.18,835.39,833.76,835.09,1767.0,835.18,835.39,833.76,835.09,1767.0
2022-12-16 12:05:00,835.09,836.06,834.27,834.96,6169.0,835.09,836.06,834.27,834.96,6169.0
2022-12-16 12:10:00,835.11,836.09,834.6,834.74,1501.0,835.11,836.09,834.6,834.74,1501.0
2022-12-16 12:15:00,835.53,837.44,835.0,837.43,3423.0,835.53,837.44,835.0,837.43,3423.0
2022-12-16 12:20:00,835.67,837.19,834.82,837.19,2325.0,835.67,837.19,834.82,837.19,2325.0
2022-12-16 12:25:00,837.19,837.19,837.19,837.19,0.0,837.19,837.19,837.19,837.19,0.0
2022-12-16 12:30:00,836.38,836.87,835.78,836.59,888.0,836.38,836.87,835.78,836.59,888.0
2022-12-16 12:35:00,838.0,841.13,838.0,841.13,800.0,838.0,841.13,838.0,841.13,800.0
2022-12-16 12:40:00,839.3,839.3,836.69,837.72,1441.0,839.3,839.3,836.69,837.72,1441.0
2022-12-16 12:45:00,836.71,837.19,836.7,837.08,500.0,836.71,837.19,836.7,837.08,500.0
2022-12-16 12:50:00,836.97,836.97,836.06,836.65,910.0,836.97,836.97,836.06,836.65,910.0
2022-12-16 12:55:00,837.26,837.26,836.63,837.09,1150.0,837.26,837.26,836.63,837.09,1150.0
2022-12-16 13:00:00,837.12,838.03,836.03,836.74,1600.0,837.12,838.03,836.03,836.74,1600.0
2022-12-16 13:05:00,836.32,837.03,836.32,836.63,500.0,836.32,837.03,836.32,836.63,500.0
2022-12-16 13:10:00,836.64,836.98,836.4,836.41,1500.0,836.64,836.98,836.4,836.41,1500.0
2022-12-16 13:15:00,836.26,836.82,836.26,836.52,1270.0,836.26,836.82,836.26,836.52,1270.0
2022-12-16 13:20:00,836.34,836.95,835.71,836.34,3209.0,836.34,836.95,835.71,836.34,3209.0
2022-12-16 13:25:00,836.42,836.81,836.4,836.81,650.0,836.42,836.81,836.4,836.81,650.0
2022-12-16 13:30:00,836.3,837.08,836.17,837.08,1274.0,836.3,837.08,836.17,837.08,1274.0
2022-12-16 13:35:00,837.31,837.33,836.52,837.33,2048.0,837.31,837.33,836.52,837.33,2048.0
2022-12-16 13:40:00,836.59,837.78,836.41,837.19,1731.0,836.59,837.78,836.41,837.19,1731.0
2022-12-16 13:45:00,837.19,837.19,837.19,837.19,0.0,837.19,837.19,837.19,837.19,0.0
2022-12-16 13:50:00,837.4,837.4,836.25,836.25,2525.0,837.4,837.4,836.25,836.25,2525.0
2022-12-16 13:55:00,837.04,837.04,835.95,836.44,3222.0,837.04,837.04,835.95,836.44,3222.0
2022-12-16 14:00:00,836.5,837.65,836.42,837.04,2239.0,836.5,837.65,836.42,837.04,2239.0
2022-12-16 14:05:00,837.04,837.89,836.2,837.37,1300.0,837.04,837.89,836.2,837.37,1300.0
2022-12-16 14:10:00,837.38,838.67,837.15,837.34,1770.0,837.38,838.67,837.15,837.34,1770.0
2022-12-16 14:15:00,837.8,838.57,836.63,836.63,1972.0,837.8,838.57,836.63,836.63,1972.0
2022-12-16 14:20:00,836.63,836.64,836.12,836.4,1100.0,836.63,836.64,836.12,836.4,1100.0
2022-12-16 14:25:00,836.48,836.49,836.01,836.4,1810.0,836.48,836.49,836.01,836.4,1810.0
2022-12-16 14:30:00,835.91,835.91,833.87,833.87,1502.0,835.91,835.91,833.87,833.87,1502.0
2022-12-16 14:35:00,833.43,834.27,833.43,833.97,1340.0,833.43,834.27,833.43,833.97,1340.0
2022-12-16 14:40:00,833.98,833.98,833.47,833.96,500.0,833.98,833.98,833.47,833.96,500.0
2022-12-16 14:45:00,834.29,835.7,834.29,835.7,300.0,834.29,835.7,834.29,835.7,300.0
2022-12-16 14:50:00,835.33,836.37,835.3,835.9,1900.0,835.33,836.37,835.3,835.9,1900.0
2022-12-16 14:55:00,836.44,838.91,835.87,838.61,2850.0,836.44,838.91,835.87,838.61,2850.0
2022-12-16 15:00:00,838.51,838.84,837.65,837.66,1601.0,838.51,838.84,837.65,837.66,1601.0
2022-12-16 15:05:00,836.86,836.86,835.82,836.82,967.0,836.86,836.86,835.82,836.82,967.0
2022-12-16 15:10:00,836.45,838.53,836.44,838.53,1500.0,836.45,838.53,836.44,838.53,1500.0
2022-12-16 15:15:00,839.6,842.5,839.42,841.05,4868.0,839.6,842.5,839.42,841.05,4868.0
2022-12-16 15:20:00,840.9,840.9,839.81,840.21,1500.0,840.9,840.9,839.81,840.21,1500.0
2022-12-16 15:25:00,840.93,842.14,840.93,841.72,1818.0,840.93,842.14,840.93,841.72,1818.0
2022-12-16 15:30:00,842.92,845.51,842.92,845.51,3782.0,842.92,845.51,842.92,845.51,3782.0
2022-12-16 15:35:00,844.53,845.74,843.69,844.15,2055.0,844.53,845.74,843.69,844.15,2055.0
2022-12-16 15:40:00,843.32,843.81,841.52,841.52,1900.0,843.32,843.81,841.52,841.52,1900.0
2022-12-16 15:45:00,841.25,843.16,841.25,842.02,2400.0,841.25,843.16,841.25,842.02,2400.0
2022-12-16 15:50:00,842.52,846.0,841.97,845.57,7209.0,842.52,846.0,841.97,845.57,7209.0
2022-12-16 15:55:00,844.77,844.77,843.01,843.53,18361.0,844.77,844.77,843.01,843.53,18361.0
2022-12-19 09:30:00,844.24,850.0,843.52,846.0,7829.0,844.24,850.0,843.52,846.0,7829.0
2022-12-19 09:35:00,845.88,859.62,845.88,858.79,8367.0,845.88,859.62,845.88,858.79,8367.0
2022-12-19 09:40:00,855.01,867.3,855.0,865.37,9736.0,855.01,867.3,855.0,865.37,9736.0
2022-12-19 09:45:00,865.5,870.0,865.41,867.0,13969.0,865.5,870.0,865.41,867.0,13969.0
2022-12-19 09:50:00,867.04,873.07,864.13,870.35,5090.0,867.04,873.07,864.13,870.35,5090.0
2022-12-19 09:55:00,868.7,874.37,867.9,874.24,8979.0,868.7,874.37,867.9,874.24,8979.0
2022-12-19 10:00:00,873.56,878.87,872.83,877.17,8229.0,873.56,878.87,872.83,877.17,8229.0
2022-12-19 10:05:00,877.67,880.0,874.62,878.27,5229.0,877.67,880.0,874.62,878.27,5229.0
2022-12-19 10:10:00,878.62,880.98,877.15,880.87,3544.0,878.62,880.98,877.15,880.87,3544.0
2022-12-19 10:15:00,881.01,887.42,881.01,884.65,4912.0,881.01,887.42,881.01,884.65,4912.0
2022-12-19 10:20:00,884.17,891.62,884.17,891.09,5190.0,884.17,891.62,884.17,891.09,5190.0
2022-12-19 10:25:00,889.75,892.73,886.75,892.15,3914.0,889.75,892.73,886.75,892.15,3914.0
2022-12-19 10:30:00,892.57,892.73,888.45,888.45,2581.0,892.57,892.73,888.45,888.45,2581.0
2022-12-19 10:35:00,890.21,891.33,882.27,884.06,19407.0,890.21,891.33,882.27,884.06,19407.0
2022-12-19 10:40:00,884.34,887.44,881.82,882.18,8085.0,884.34,887.44,881.82,882.18,8085.0
2022-12-19 10:45:00,883.0,883.19,878.91,880.72,5020.0,883.0,883.19,878.91,880.72,5020.0
2022-12-19 10:50:00,881.34,882.03,879.7,879.86,1250.0,881.34,882.03,879.7,879.86,1250.0
2022-12-19 10:55:00,879.76,881.64,878.82,880.88,6259.0,879.76,881.64,878.82,880.88,6259.0
2022-12-19 11:00:00,879.8,880.6,879.63,880.6,800.0,879.8,880.6,879.63,880.6,800.0
2022-12-19 11:05:00,881.24,881.24,879.0,879.38,6663.0,881.24,881.24,879.0,879.38,6663.0
2022-12-19 11:10:00,880.93,880.93,880.88,880.88,300.0,880.93,880.93,880.88,880.88,300.0
2022-12-19 11:15:00,881.75,883.39,880.33,881.92,1004.0,881.75,883.39,880.33,881.92,1004.0
2022-12-19 11:20:00,882.06,884.14,881.19,884.13,4154.0,882.06,884.14,881.19,884.13,4154.0
2022-12-19 11:25:00,884.72,884.72,882.48,882.48,200.0,884.72,884.72,882.48,882.48,200.0
2022-12-19 11:30:00,881.9,883.29,879.64,879.75,5006.0,881.9,883.29,879.64,879.75,5006.0
2022-12-19 11:35:00,879.71,881.01,877.32,881.01,2794.0,879.71,881.01,877.32,881.01,2794.0
2022-12-19 11:40:00,880.21,881.01,879.43,879.8,3351.0,880.21,881.01,879.43,879.8,3351.0
2022-12-19 11:45:00,882.59,884.0,882.59,883.01,7974.0,882.59,884.0,882.59,883.01,7974.0
2022-12-19 11:50:00,881.94,881.94,879.5,881.0,3774.0,881.94,881.94,879.5,881.0,3774.0
2022-12-19 11:55:00,881.6,883.14,881.0,881.0,5850.0,881.6,883.14,881.0,881.0,5850.0
2022-12-19 12:00:00,881.55,883.49,881.55,882.62,2211.0,881.55,883.49,881.55,882.62,2211.0
2022-12-19 12:05:00,882.24,883.25,882.17,882.88,1119.0,882.24,883.25,882.17,882.88,1119.0
2022-12-19 12:10:00,881.88,882.0,881.8,882.0,400.0,881.88,882.0,881.8,882.0,400.0
2022-12-19 12:15:00,882.3,882.73,881.63,881.98,800.0,882.3,882.73,881.63,881.98,800.0
2022-12-19 12:20:00,881.98,883.3,881.05,881.05,2820.0,881.98,883.3,881.05,881.05,2820.0
2022-12-19 12:25:00,881.0,881.96,880.36,880.43,3122.0,881.0,881.96,880.36,880.43,3122.0
2022-12-19 12:30:00,881.68,882.0,881.22,881.32,600.0,881.68,882.0,881.22,881.32,600.0
2022-12-19 12:35:00,882.0,883.0,881.31,881.81,800.0,882.0,883.0,881.31,881.81,800.0
2022-12-19 12:40:00,881.76,881.76,880.78,881.12,1504.0,881.76,881.76,880.78,881.12,1504.0
2022-12-19 12:45:00,880.91,882.38,880.9,882.38,530.0,880.91,882.38,880.9,882.38,530.0
2022-12-19 12:50:00,883.24,884.0,883.09,883.09,2338.0,883.24,884.0,883.09,883.09,2338.0
2022-12-19 12:55:00,883.51,883.73,882.97,882.97,1179.0,883.51,883.73,882.97,882.97,1179.0
2022-12-19 13:00:00,883.27,884.4,883.02,884.4,757.0,883.27,884.4,883.02,884.4,757.0
2022-12-19 13:05:00,884.49,885.23,883.32,883.32,700.0,884.49,885.23,883.32,883.32,700.0
2022-12-19 13:10:00,884.71,888.24,884.71,888.24,2028.0,884.71,888.24,884.71,888.24,2028.0
2022-12-19 13:15:00,888.34,889.63,887.35,889.63,2249.0,888.34,889.63,887.35,889.63,2249.0
2022-12-19 13:20:00,889.82,893.89,889.82,893.57,3302.0,889.82,893.89,889.82,893.57,3302.0
2022-12-19 13:25:00,894.79,895.8,890.48,892.59,4157.0,894.79,895.8,890.48,892.59,4157.0
2022-12-19 13:30:00,891.81,891.81,889.24,889.32,400.0,891.81,891.81,889.24,889.32,400.0
2022-12-19 13:35:00,888.94,891.66,888.93,890.75,3274.0,888.94,891.66,888.93,890.75,3274.0
2022-12-19 13:40:00,890.43,890.73,887.72,888.46,3327.0,890.43,890.73,887.72,888.46,3327.0
2022-12-19 13:45:00,888.29,891.26,888.29,890.06,5620.0,888.29,891.26,888.29,890.06,5620.0
2022-12-19 13:50:00,890.1,892.36,889.94,890.98,5150.0,890.1,892.36,889.94,890.98,5150.0
2022-12-19 13:55:00,891.0,891.74,890.0,890.11,6082.0,891.0,891.74,890.0,890.11,6082.0
2022-12-19 14:00:00,889.82,890.38,887.01,887.16,3483.0,889.82,890.38,887.01,887.16,3483.0
2022-12-19 14:05:00,887.18,889.94,887.13,889.43,2400.0,887.18,889.94,887.13,889.43,2400.0
2022-12-19 14:10:00,889.53,889.67,887.74,888.17,2638.0,889.53,889.67,887.74,888.17,2638.0
2022-12-19 14:15:00,888.17,888.17,886.54,887.6,1459.0,888.17,888.17,886.54,887.6,1459.0
2022-12-19 14:20:00,887.54,888.74,887.53,888.74,1824.0,887.54,888.74,887.53,888.74,1824.0
2022-12-19 14:25:00,888.65,889.15,888.57,888.74,2200.0,888.65,889.15,888.57,888.74,2200.0
2022-12-19 14:30:00,888.12,888.72,885.3,886.66,4568.0,888.12,888.72,885.3,886.66,4568.0
2022-12-19 14:35:00,887.24,888.25,885.91,888.22,4037.0,887.24,888.25,885.91,888.22,4037.0
2022-12-19 14:40:00,887.86,890.0,887.86,889.78,1375.0,887.86,890.0,887.86,889.78,1375.0
2022-12-19 14:45:00,890.57,891.8,889.21,889.22,1516.0,890.57,891.8,889.21,889.22,1516.0
2022-12-19 14:50:00,888.57,888.57,886.17,887.18,1716.0,888.57,888.57,886.17,887.18,1716.0
2022-12-19 14:55:00,887.5,888.24,886.75,887.23,1830.0,887.5,888.24,886.75,887.23,1830.0
2022-12-19 15:00:00,887.58,887.58,884.94,884.94,3891.0,887.58,887.58,884.94,884.94,3891.0
2022-12-19 15:05:00,884.25,885.0,883.56,883.56,2002.0,884.25,885.0,883.56,883.56,2002.0
2022-12-19 15:10:00,882.93,882.93,880.72,880.83,2650.0,882.93,882.93,880.72,880.83,2650.0
2022-12-19 15:15:00,881.2,882.38,881.19,881.88,2863.0,881.2,882.38,881.19,881.88,2863.0
2022-12-19 15:20:00,882.11,882.22,878.65,879.59,3404.0,882.11,882.22,878.65,879.59,3404.0
2022-12-19 15:25:00,880.91,881.5,880.46,881.36,3200.0,880.91,881.5,880.46,881.36,3200.0
2022-12-19 15:30:00,881.25,882.54,880.4,880.41,2625.0,881.25,882.54,880.4,880.41,2625.0
2022-12-19 15:35:00,880.44,881.44,880.2,880.46,4900.0,880.44,881.44,880.2,880.46,4900.0
2022-12-19 15:40:00,880.46,882.88,880.46,882.78,7312.0,880.46,882.88,880.46,882.78,7312.0
2022-12-19 15:45:00,882.78,884.54,881.85,882.39,6600.0,882.78,884.54,881.85,882.39,6600.0
2022-12-19 15:50:00,882.0,885.95,881.62,885.95,6491.0,882.0,885.95,881.62,885.95,6491.0
2022-12-19 15:55:00,885.01,885.38,883.52,883.95,19794.0,885.01,885.38,883.52,883.95,19794.0
2022-12-20 09:30:00,881.18,892.42,875.81,890.75,11703.0,881.18,892.42,875.81,890.75,11703.0
2022-12-20 09:35:00,891.96,891.96,887.0,889.82,18005.0,891.96,891.96,887.0,889.82,18005.0
2022-12-20 09:40:00,889.35,890.09,886.22,888.01,13352.0,889.35,890.09,886.22,888.01,13352.0
2022-12-20 09:45:00,888.09,897.4,887.63,894.56,7649.0,888.09,897.4,887.63,894.56,7649.0
2022-12-20 09:50:00,895.23,897.17,892.47,895.84,5326.0,895.23,897.17,892.47,895.84,5326.0
2022-12-20 09:55:00,897.08,906.48,896.38,903.5,9717.0,897.08,906.48,896.38,903.5,9717.0
2022-12-20 10:00:00,903.0,904.3,901.57,902.77,4550.0,903.0,904.3,901.57,902.77,4550.0
2022-12-20 10:05:00,903.2,907.08,901.96,903.99,4392.0,903.2,907.08,901.96,903.99,4392.0
2022-12-20 10:10:00,904.39,905.46,902.41,902.41,2822.0,904.39,905.46,902.41,902.41,2822.0
2022-12-20 10:15:00,901.81,903.97,899.37,900.22,2742.0,901.81,903.97,899.37,900.22,2742.0
2022-12-20 10:20:00,900.13,903.5,899.74,903.5,1424.0,900.13,903.5,899.74,903.5,1424.0
2022-12-20 10:25:00,903.48,903.48,900.05,901.61,4493.0,903.48,903.48,900.05,901.61,4493.0
2022-12-20 10:30:00,900.81,905.99,900.81,904.0,3380.0,900.81,905.99,900.81,904.0,3380.0
2022-12-20 10:35:00,903.96,904.0,899.26,900.4,5926.0,903.96,904.0,899.26,900.4,5926.0
2022-12-20 10:40:00,899.91,900.87,896.35,898.54,5264.0,899.91,900.87,896.35,898.54,5264.0
2022-12-20 10:45:00,897.6,898.17,895.29,895.81,1945.0,897.6,898.17,895.29,895.81,1945.0
2022-12-20 10:50:00,895.02,895.02,892.0,892.61,1995.0,895.02,895.02,892.0,892.61,1995.0
2022-12-20 10:55:00,889.78,891.53,889.07,891.43,5185.0,889.78,891.53,889.07,891.43,5185.0
2022-12-20 11:00:00,890.85,895.64,890.23,894.94,2200.0,890.85,895.64,890.23,894.94,2200.0
2022-12-20 11:05:00,895.0,895.0,891.79,891.8,1973.0,895.0,895.0,891.79,891.8,1973.0
2022-12-20 11:10:00,889.75,889.99,888.31,889.45,3443.0,889.75,889.99,888.31,889.45,3443.0
2022-12-20 11:15:00,889.45,889.98,884.0,884.86,2310.0,889.45,889.98,884.0,884.86,2310.0
2022-12-20 11:20:00,886.03,887.51,884.88,887.42,2970.0,886.03,887.51,884.88,887.42,2970.0
2022-12-20 11:25:00,887.34,889.47,887.14,887.15,2400.0,887.34,889.47,887.14,887.15,2400.0
2022-12-20 11:30:00,888.91,888.91,886.63,887.44,1674.0,888.91,888.91,886.63,887.44,1674.0
2022-12-20 11:35:00,887.47,887.61,884.26,884.26,2100.0,887.47,887.61,884.26,884.26,2100.0
2022-12-20 11:40:00,884.0,886.51,883.97,885.95,2728.0,884.0,886.51,883.97,885.95,2728.0
2022-12-20 11:45:00,886.05,886.4,884.22,885.87,1987.0,886.05,886.4,884.22,885.87,1987.0
2022-12-20 11:50:00,885.0,886.26,883.58,886.11,700.0,885.0,886.26,883.58,886.11,700.0
2022-12-20 11:55:00,885.4,887.68,885.32,887.17,1700.0,885.4,887.68,885.32,887.17,1700.0
2022-12-20 12:00:00,887.88,891.73,887.88,888.8,4245.0,887.88,891.73,887.88,888.8,4245.0
2022-12-20 12:05:00,887.92,889.18,887.01,889.15,1729.0,887.92,889.18,887.01,889.15,1729.0
2022-12-20 12:10:00,888.65,890.0,887.0,887.0,7449.0,888.65,890.0,887.0,887.0,7449.0
2022-12-20 12:15:00,887.2,888.09,886.86,887.09,2700.0,887.2,888.09,886.86,887.09,2700.0
2022-12-20 12:20:00,887.07,887.09,887.06,887.09,300.0,887.07,887.09,887.06,887.09,300.0
2022-12-20 12:25:00,887.57,887.57,885.22,886.19,2000.0,887.57,887.57,885.22,886.19,2000.0
2022-12-20 12:30:00,886.15,886.23,884.79,884.91,2545.0,886.15,886.23,884.79,884.91,2545.0
2022-12-20 12:35:00,884.71,885.64,884.7,885.64,1100.0,884.71,885.64,884.7,885.64,1100.0
2022-12-20 12:40:00,885.74,887.06,885.74,887.06,1100.0,885.74,887.06,885.74,887.06,1100.0
2022-12-20 12:45:00,887.18,888.05,886.78,888.04,1834.0,887.18,888.05,886.78,888.04,1834.0
2022-12-20 12:50:00,887.98,888.13,886.83,886.93,1310.0,887.98,888.13,886.83,886.93,1310.0
2022-12-20 12:55:00,886.94,888.39,886.78,888.09,3361.0,886.94,888.39,886.78,888.09,3361.0
2022-12-20 13:00:00,888.12,888.15,886.84,887.25,1548.0,888.12,888.15,886.84,887.25,1548.0
2022-12-20 13:05:00,887.29,887.4,886.57,887.27,2599.0,887.29,887.4,886.57,887.27,2599.0
2022-12-20 13:10:00,887.63,887.77,886.38,886.51,1800.0,887.63,887.77,886.38,886.51,1800.0
2022-12-20 13:15:00,886.63,887.25,886.63,886.73,300.0,886.63,887.25,886.63,886.73,300.0
2022-12-20 13:20:00,886.48,887.25,884.31,884.64,2500.0,886.48,887.25,884.31,884.64,2500.0
2022-12-20 13:25:00,884.18,886.15,884.18,885.71,1100.0,884.18,886.15,884.18,885.71,1100.0
2022-12-20 13:30:00,885.27,887.03,885.27,887.03,800.0,885.27,887.03,885.27,887.03,800.0
2022-12-20 13:35:00,886.69,886.88,885.61,885.61,1004.0,886.69,886.88,885.61,885.61,1004.0
2022-12-20 13:40:00,885.69,885.69,883.35,883.35,1315.0,885.69,885.69,883.35,883.35,1315.0
2022-12-20 13:45:00,884.75,885.42,884.71,884.71,3300.0,884.75,885.42,884.71,884.71,3300.0
2022-12-20 13:50:00,884.15,884.71,884.15,884.7,750.0,884.15,884.71,884.15,884.7,750.0
2022-12-20 13:55:00,884.63,884.64,883.27,884.46,1978.0,884.63,884.64,883.27,884.46,1978.0
2022-12-20 14:00:00,885.25,887.0,885.0,887.0,1050.0,885.25,887.0,885.0,887.0,1050.0
2022-12-20 14:05:00,885.65,885.94,884.86,884.99,1777.0,885.65,885.94,884.86,884.99,1777.0
2022-12-20 14:10:00,885.81,885.81,885.34,885.52,625.0,885.81,885.81,885.34,885.52,625.0
2022-12-20 14:15:00,885.52,885.53,884.82,885.17,1231.0,885.52,885.53,884.82,885.17,1231.0
2022-12-20 14:20:00,883.25,883.25,882.37,882.81,700.0,883.25,883.25,882.37,882.81,700.0
2022-12-20 14:25:00,882.28,882.28,880.69,881.49,1709.0,882.28,882.28,880.69,881.49,1709.0
2022-12-20 14:30:00,881.74,881.74,880.26,880.93,900.0,881.74,881.74,880.26,880.93,900.0
2022-12-20 14:35:00,880.59,880.59,878.64,878.82,3422.0,880.59,880.59,878.64,878.82,3422.0
2022-12-20 14:40:00,879.07,879.07,877.99,878.72,1053.0,879.07,879.07,877.99,878.72,1053.0
2022-12-20 14:45:00,879.15,879.17,877.98,878.64,5959.0,879.15,879.17,877.98,878.64,5959.0
2022-12-20 14:50:00,878.51,879.78,878.5,879.53,2099.0,878.51,879.78,878.5,879.53,2099.0
2022-12-20 14:55:00,879.46,879.5,878.24,879.0,3300.0,879.46,879.5,878.24,879.0,3300.0
2022-12-20 15:00:00,878.96,880.41,878.94,880.41,1500.0,878.96,880.41,878.94,880.41,1500.0
2022-12-20 15:05:00,880.66,881.0,879.91,880.87,1500.0,880.66,881.0,879.91,880.87,1500.0
2022-12-20 15:10:00,880.4,880.9,880.06,880.9,400.0,880.4,880.9,880.06,880.9,400.0
2022-12-20 15:15:00,879.96,880.86,878.23,878.99,4395.0,879.96,880.86,878.23,878.99,4395.0
2022-12-20 15:20:00,878.83,879.96,878.39,878.87,4081.0,878.83,879.96,878.39,878.87,4081.0
2022-12-20 15:25:00,879.2,879.2,878.68,879.12,1130.0,879.2,879.2,878.68,879.12,1130.0
2022-12-20 15:30:00,879.0,879.81,878.81,878.91,5856.0,879.0,879.81,878.81,878.91,5856.0
2022-12-20 15:35:00,878.8,879.85,878.8,879.7,2000.0,878.8,879.85,878.8,879.7,2000.0
2022-12-20 15:40:00,880.0,880.0,876.21,876.21,3791.0,880.0,880.0,876.21,876.21,3791.0
2022-12-20 15:45:00,876.31,877.44,874.87,877.21,6098.0,876.31,877.44,874.87,877.21,6098.0
2022-12-20 15:50:00,877.57,878.59,876.28,876.28,4723.0,877.57,878.59,876.28,876.28,4723.0
2022-12-20 15:55:00,876.52,876.69,874.94,876.15,23125.0,876.52,876.69,874.94,876.15,23125.0
2022-12-21 09:30:00,877.58,881.65,873.0,876.84,7770.0,877.58,881.65,873.0,876.84,7770.0
2022-12-21 09:35:00,874.0,880.56,874.0,878.86,3119.0,874.0,880.56,874.0,878.86,3119.0
2022-12-21 09:40:00,877.99,886.77,877.99,885.7,2697.0,877.99,886.77,877.99,885.7,2697.0
2022-12-21 09:45:00,885.43,892.07,883.1,890.19,3753.0,885.43,892.07,883.1,890.19,3753.0
2022-12-21 09:50:00,892.18,893.86,890.42,891.99,1800.0,892.18,893.86,890.42,891.99,1800.0
2022-12-21 09:55:00,892.13,892.13,882.73,887.8,4880.0,892.13,892.13,882.73,887.8,4880.0
2022-12-21 10:00:00,887.87,893.19,887.0,890.0,1074.0,887.87,893.19,887.0,890.0,1074.0
2022-12-21 10:05:00,891.61,896.06,891.37,895.58,5056.0,891.61,896.06,891.37,895.58,5056.0
2022-12-21 10:10:00,895.84,896.59,892.75,894.92,2000.0,895.84,896.59,892.75,894.92,2000.0
2022-12-21 10:15:00,894.58,897.97,894.31,897.97,1057.0,894.58,897.97,894.31,897.97,1057.0
2022-12-21 10:20:00,897.31,897.31,891.12,891.12,4368.0,897.31,897.31,891.12,891.12,4368.0
2022-12-21 10:25:00,892.08,892.51,890.5,892.15,1600.0,892.08,892.51,890.5,892.15,1600.0
2022-12-21 10:30:00,891.92,894.0,891.92,894.0,3278.0,891.92,894.0,891.92,894.0,3278.0
2022-12-21 10:35:00,893.06,894.45,892.19,893.65,3411.0,893.06,894.45,892.19,893.65,3411.0
2022-12-21 10:40:00,894.49,896.15,894.08,895.54,2763.0,894.49,896.15,894.08,895.54,2763.0
2022-12-21 10:45:00,894.92,896.1,893.81,893.81,1200.0,894.92,896.1,893.81,893.81,1200.0
2022-12-21 10:50:00,894.0,895.0,893.17,893.18,500.0,894.0,895.0,893.17,893.18,500.0
2022-12-21 10:55:00,893.74,894.53,893.65,894.49,1238.0,893.74,894.53,893.65,894.49,1238.0
2022-12-21 11:00:00,895.0,896.11,894.72,896.11,400.0,895.0,896.11,894.72,896.11,400.0
2022-12-21 11:05:00,894.79,895.91,894.08,895.49,4335.0,894.79,895.91,894.08,895.49,4335.0
2022-12-21 11:10:00,895.84,897.72,895.84,897.43,2200.0,895.84,897.72,895.84,897.43,2200.0
2022-12-21 11:15:00,897.34,897.44,896.29,897.0,2160.0,897.34,897.44,896.29,897.0,2160.0
2022-12-21 11:20:00,896.38,897.06,895.45,896.98,2264.0,896.38,897.06,895.45,896.98,2264.0
2022-12-21 11:25:00,897.52,901.0,897.52,901.0,2652.0,897.52,901.0,897.52,901.0,2652.0
2022-12-21 11:30:00,901.08,905.61,901.08,905.13,4338.0,901.08,905.61,901.08,905.13,4338.0
2022-12-21 11:35:00,904.29,905.3,903.72,904.29,2592.0,904.29,905.3,903.72,904.29,2592.0
2022-12-21 11:40:00,903.77,903.77,898.52,898.53,4971.0,903.77,903.77,898.52,898.53,4971.0
2022-12-21 11:45:00,898.71,899.58,894.0,894.0,3549.0,898.71,899.58,894.0,894.0,3549.0
2022-12-21 11:50:00,893.94,896.13,892.69,895.39,2611.0,893.94,896.13,892.69,895.39,2611.0
2022-12-21 11:55:00,895.05,896.31,895.05,896.31,500.0,895.05,896.31,895.05,896.31,500.0
2022-12-21 12:00:00,896.72,896.72,894.71,895.47,1616.0,896.72,896.72,894.71,895.47,1616.0
2022-12-21 12:05:00,896.19,897.24,895.42,895.42,1400.0,896.19,897.24,895.42,895.42,1400.0
2022-12-21 12:10:00,895.91,895.91,894.2,894.92,2907.0,895.91,895.91,894.2,894.92,2907.0
2022-12-21 12:15:00,894.94,894.94,893.0,893.0,1700.0,894.94,894.94,893.0,893.0,1700.0
2022-12-21 12:20:00,893.3,895.86,893.2,895.22,1055.0,893.3,895.86,893.2,895.22,1055.0
2022-12-21 12:25:00,896.01,896.01,893.44,894.62,1300.0,896.01,896.01,893.44,894.62,1300.0
2022-12-21 12:30:00,895.28,895.28,894.9,894.9,300.0,895.28,895.28,894.9,894.9,300.0
2022-12-21 12:35:00,895.77,895.77,893.6,893.98,2000.0,895.77,895.77,893.6,893.98,2000.0
2022-12-21 12:40:00,893.95,894.86,893.95,894.85,400.0,893.95,894.86,893.95,894.85,400.0
2022-12-21 12:45:00,895.77,896.25,895.54,895.73,1700.0,895.77,896.25,895.54,895.73,1700.0
2022-12-21 12:50:00,895.29,895.62,895.12,895.12,600.0,895.29,895.62,895.12,895.12,600.0
2022-12-21 12:55:00,895.18,895.61,895.18,895.32,600.0,895.18,895.61,895.18,895.32,600.0
2022-12-21 13:00:00,895.54,896.84,894.84,896.34,700.0,895.54,896.84,894.84,896.34,700.0
2022-12-21 13:05:00,896.49,898.93,896.49,898.93,1536.0,896.49,898.93,896.49,898.93,1536.0
2022-12-21 13:10:00,900.16,900.16,897.08,898.27,1550.0,900.16,900.16,897.08,898.27,1550.0
2022-12-21 13:15:00,898.11,898.86,896.82,896.82,1700.0,898.11,898.86,896.82,896.82,1700.0
2022-12-21 13:20:00,896.44,897.53,895.97,895.98,1900.0,896.44,897.53,895.97,895.98,1900.0
2022-12-21 13:25:00,895.61,898.27,895.61,898.27,3450.0,895.61,898.27,895.61,898.27,3450.0
2022-12-21 13:30:00,897.29,900.69,897.28,900.69,2100.0,897.29,900.69,897.28,900.69,2100.0
2022-12-21 13:35:00,900.95,902.04,900.34,902.04,3100.0,900.95,902.04,900.34,902.04,3100.0
2022-12-21 13:40:00,900.81,900.83,900.36,900.81,500.0,900.81,900.83,900.36,900.81,500.0
2022-12-21 13:45:00,901.82,901.92,901.26,901.26,600.0,901.82,901.92,901.26,901.26,600.0
2022-12-21 13:50:00,902.0,902.54,901.63,902.2,659.0,902.0,902.54,901.63,902.2,659.0
2022-12-21 13:55:00,902.13,903.46,901.88,902.19,2544.0,902.13,903.46,901.88,902.19,2544.0
2022-12-21 14:00:00,904.0,906.05,904.0,906.05,1500.0,904.0,906.05,904.0,906.05,1500.0
2022-12-21 14:05:00,905.43,906.68,905.22,905.75,1867.0,905.43,906.68,905.22,905.75,1867.0
2022-12-21 14:10:00,905.71,908.99,905.71,908.99,2980.0,905.71,908.99,905.71,908.99,2980.0
2022-12-21 14:15:00,907.99,907.99,905.56,905.56,1388.0,907.99,907.99,905.56,905.56,1388.0
2022-12-21 14:20:00,905.83,905.83,905.25,905.25,800.0,905.83,905.83,905.25,905.25,800.0
2022-12-21 14:25:00,904.38,905.0,904.37,904.49,603.0,904.38,905.0,904.37,904.49,603.0
2022-12-21 14:30:00,904.56,906.16,904.56,906.16,1000.0,904.56,906.16,904.56,906.16,1000.0
2022-12-21 14:35:00,905.03,905.41,902.09,902.5,1350.0,905.03,905.41,902.09,902.5,1350.0
2022-12-21 14:40:00,901.42,904.27,901.42,903.91,1140.0,901.42,904.27,901.42,903.91,1140.0
2022-12-21 14:45:00,904.0,904.89,903.67,903.67,820.0,904.0,904.89,903.67,903.67,820.0
2022-12-21 14:50:00,903.8,903.8,901.46,901.47,1325.0,903.8,903.8,901.46,901.47,1325.0
2022-12-21 14:55:00,901.0,901.11,900.61,901.0,2005.0,901.0,901.11,900.61,901.0,2005.0
2022-12-21 15:00:00,900.98,901.61,899.65,899.97,1805.0,900.98,901.61,899.65,899.97,1805.0
2022-12-21 15:05:00,901.13,901.13,897.93,897.94,1244.0,901.13,901.13,897.93,897.94,1244.0
2022-12-21 15:10:00,898.99,901.26,898.99,901.26,600.0,898.99,901.26,898.99,901.26,600.0
2022-12-21 15:15:00,899.73,899.73,899.15,899.67,511.0,899.73,899.73,899.15,899.67,511.0
2022-12-21 15:20:00,900.04,901.01,899.99,901.0,400.0,900.04,901.01,899.99,901.0,400.0
2022-12-21 15:25:00,901.0,901.01,899.34,899.34,1800.0,901.0,901.01,899.34,899.34,1800.0
2022-12-21 15:30:00,898.57,899.44,898.56,899.44,1100.0,898.57,899.44,898.56,899.44,1100.0
2022-12-21 15:35:00,899.7,902.21,899.26,902.21,2300.0,899.7,902.21,899.26,902.21,2300.0
2022-12-21 15:40:00,902.76,902.76,899.84,900.07,3931.0,902.76,902.76,899.84,900.07,3931.0
2022-12-21 15:45:00,899.89,901.99,898.93,901.56,3910.0,899.89,901.99,898.93,901.56,3910.0
2022-12-21 15:50:00,901.06,901.06,899.47,900.57,2427.0,901.06,901.06,899.47,900.57,2427.0
2022-12-21 15:55:00,900.57,901.2,898.82,900.38,9455.0,900.57,901.2,898.82,900.38,9455.0
2022-12-22 09:30:00,882.97,885.39,871.49,874.51,12171.0,882.97,885.39,871.49,874.51,12171.0
2022-12-22 09:35:00,873.0,879.44,871.0,878.43,5490.0,873.0,879.44,871.0,878.43,5490.0
2022-12-22 09:40:00,878.44,881.63,875.75,880.0,7808.0,878.44,881.63,875.75,880.0,7808.0
2022-12-22 09:45:00,881.22,881.22,876.14,879.63,10969.0,881.22,881.22,876.14,879.63,10969.0
2022-12-22 09:50:00,879.63,880.4,878.66,879.95,6404.0,879.63,880.4,878.66,879.95,6404.0
2022-12-22 09:55:00,879.5,884.5,879.5,884.5,2811.0,879.5,884.5,879.5,884.5,2811.0
2022-12-22 10:00:00,883.89,883.89,876.69,879.66,4402.0,883.89,883.89,876.69,879.66,4402.0
2022-12-22 10:05:00,878.4,879.0,877.38,879.0,1400.0,878.4,879.0,877.38,879.0,1400.0
2022-12-22 10:10:00,878.75,878.92,876.9,877.17,1600.0,878.75,878.92,876.9,877.17,1600.0
2022-12-22 10:15:00,877.09,879.23,877.0,879.06,1740.0,877.09,879.23,877.0,879.06,1740.0
2022-12-22 10:20:00,879.52,879.52,877.0,877.0,1388.0,879.52,879.52,877.0,877.0,1388.0
2022-12-22 10:25:00,876.34,880.71,876.34,878.55,2599.0,876.34,880.71,876.34,878.55,2599.0
2022-12-22 10:30:00,878.92,878.92,876.64,876.86,4619.0,878.92,878.92,876.64,876.86,4619.0
2022-12-22 10:35:00,876.9,876.97,876.28,876.57,800.0,876.9,876.97,876.28,876.57,800.0
2022-12-22 10:40:00,878.15,878.15,878.15,878.15,100.0,878.15,878.15,878.15,878.15,100.0
2022-12-22 10:45:00,877.33,878.91,877.33,878.91,400.0,877.33,878.91,877.33,878.91,400.0
2022-12-22 10:50:00,876.96,876.96,874.46,874.48,612.0,876.96,876.96,874.46,874.48,612.0
2022-12-22 10:55:00,874.17,874.17,872.31,872.31,798.0,874.17,874.17,872.31,872.31,798.0
2022-12-22 11:00:00,870.88,874.52,870.83,874.51,5385.0,870.88,874.52,870.83,874.51,5385.0
2022-12-22 11:05:00,874.44,875.95,873.68,873.69,3298.0,874.44,875.95,873.68,873.69,3298.0
2022-12-22 11:10:00,872.31,872.31,869.05,869.36,2200.0,872.31,872.31,869.05,869.36,2200.0
2022-12-22 11:15:00,870.13,871.19,870.0,870.01,1643.0,870.13,871.19,870.0,870.01,1643.0
2022-12-22 11:20:00,869.35,873.97,869.35,872.02,3084.0,869.35,873.97,869.35,872.02,3084.0
2022-12-22 11:25:00,872.16,873.5,870.73,870.94,3861.0,872.16,873.5,870.73,870.94,3861.0
2022-12-22 11:30:00,871.73,872.7,869.86,871.0,11043.0,871.73,872.7,869.86,871.0,11043.0
2022-12-22 11:35:00,870.81,871.46,869.65,869.66,3550.0,870.81,871.46,869.65,869.66,3550.0
2022-12-22 11:40:00,868.94,869.34,866.88,868.21,4099.0,868.94,869.34,866.88,868.21,4099.0
2022-12-22 11:45:00,867.4,869.64,866.92,869.64,2800.0,867.4,869.64,866.92,869.64,2800.0
2022-12-22 11:50:00,867.0,867.0,867.0,867.0,100.0,867.0,867.0,867.0,867.0,100.0
2022-12-22 11:55:00,867.07,867.6,866.68,867.5,1800.0,867.07,867.6,866.68,867.5,1800.0
2022-12-22 12:00:00,868.21,868.69,867.7,868.37,1700.0,868.21,868.69,867.7,868.37,1700.0
2022-12-22 12:05:00,868.26,869.72,867.7,869.0,5823.0,868.26,869.72,867.7,869.0,5823.0
2022-12-22 12:10:00,868.89,869.75,867.71,868.05,3130.0,868.89,869.75,867.71,868.05,3130.0
2022-12-22 12:15:00,867.81,868.69,867.8,868.69,1300.0,867.81,868.69,867.8,868.69,1300.0
2022-12-22 12:20:00,868.51,868.51,866.8,867.32,1500.0,868.51,868.51,866.8,867.32,1500.0
2022-12-22 12:25:00,866.82,867.02,865.58,866.99,4500.0,866.82,867.02,865.58,866.99,4500.0
2022-12-22 12:30:00,866.92,867.05,865.0,865.58,11100.0,866.92,867.05,865.0,865.58,11100.0
2022-12-22 12:35:00,866.1,866.55,865.77,866.25,2600.0,866.1,866.55,865.77,866.25,2600.0
2022-12-22 12:40:00,866.22,867.44,865.63,867.44,1676.0,866.22,867.44,865.63,867.44,1676.0
2022-12-22 12:45:00,867.81,868.33,867.81,868.33,200.0,867.81,868.33,867.81,868.33,200.0
2022-12-22 12:50:00,868.4,868.52,868.31,868.52,300.0,868.4,868.52,868.31,868.52,300.0
2022-12-22 12:55:00,867.8,867.8,867.54,867.54,300.0,867.8,867.8,867.54,867.54,300.0
2022-12-22 13:00:00,867.5,867.5,864.7,864.88,3000.0,867.5,867.5,864.7,864.88,3000.0
2022-12-22 13:05:00,864.49,866.72,864.49,865.63,2000.0,864.49,866.72,864.49,865.63,2000.0
2022-12-22 13:10:00,865.61,866.09,864.07,865.0,4106.0,865.61,866.09,864.07,865.0,4106.0
2022-12-22 13:15:00,864.88,865.24,864.76,864.76,850.0,864.88,865.24,864.76,864.76,850.0
2022-12-22 13:20:00,864.16,864.28,863.47,864.03,900.0,864.16,864.28,863.47,864.03,900.0
2022-12-22 13:25:00,865.0,865.81,863.87,865.81,1350.0,865.0,865.81,863.87,865.81,1350.0
2022-12-22 13:30:00,865.0,865.14,863.93,864.85,1468.0,865.0,865.14,863.93,864.85,1468.0
2022-12-22 13:35:00,865.7,866.97,864.94,866.97,2100.0,865.7,866.97,864.94,866.97,2100.0
2022-12-22 13:40:00,866.97,867.08,866.22,866.82,2900.0,866.97,867.08,866.22,866.82,2900.0
2022-12-22 13:45:00,866.35,866.35,864.65,864.7,1252.0,866.35,866.35,864.65,864.7,1252.0
2022-12-22 13:50:00,864.98,865.91,864.86,865.91,1382.0,864.98,865.91,864.86,865.91,1382.0
2022-12-22 13:55:00,867.01,867.01,864.92,865.8,500.0,867.01,867.01,864.92,865.8,500.0
2022-12-22 14:00:00,865.69,865.69,865.23,865.23,300.0,865.69,865.69,865.23,865.23,300.0
2022-12-22 14:05:00,866.32,867.01,866.23,866.63,2127.0,866.32,867.01,866.23,866.63,2127.0
2022-12-22 14:10:00,866.63,869.99,866.16,869.99,2350.0,866.63,869.99,866.16,869.99,2350.0
2022-12-22 14:15:00,868.56,869.99,866.6,866.6,963.0,868.56,869.99,866.6,866.6,963.0
2022-12-22 14:20:00,866.34,867.75,866.33,867.75,900.0,866.34,867.75,866.33,867.75,900.0
2022-12-22 14:25:00,868.04,869.0,867.53,869.0,1000.0,868.04,869.0,867.53,869.0,1000.0
2022-12-22 14:30:00,869.66,869.66,867.51,867.51,1142.0,869.66,869.66,867.51,867.51,1142.0
2022-12-22 14:35:00,868.16,868.16,867.0,867.08,500.0,868.16,868.16,867.0,867.08,500.0
2022-12-22 14:40:00,867.59,867.59,866.67,866.68,1700.0,867.59,867.59,866.67,866.68,1700.0
2022-12-22 14:45:00,866.81,868.98,866.81,868.05,900.0,866.81,868.98,866.81,868.05,900.0
2022-12-22 14:50:00,868.05,869.42,868.0,869.0,1308.0,868.05,869.42,868.0,869.0,1308.0
2022-12-22 14:55:00,870.28,871.18,870.02,871.18,898.0,870.28,871.18,870.02,871.18,898.0
2022-12-22 15:00:00,870.42,871.33,870.42,871.23,828.0,870.42,871.33,870.42,871.23,828.0
2022-12-22 15:05:00,870.73,873.07,870.65,873.07,865.0,870.73,873.07,870.65,873.07,865.0
2022-12-22 15:10:00,873.0,873.56,872.03,872.04,886.0,873.0,873.56,872.03,872.04,886.0
2022-12-22 15:15:00,871.36,874.5,871.35,874.5,1800.0,871.36,874.5,871.35,874.5,1800.0
2022-12-22 15:20:00,875.0,877.18,874.68,876.5,5438.0,875.0,877.18,874.68,876.5,5438.0
2022-12-22 15:25:00,875.04,875.83,874.91,874.96,600.0,875.04,875.83,874.91,874.96,600.0
2022-12-22 15:30:00,874.38,875.0,873.86,874.32,2065.0,874.38,875.0,873.86,874.32,2065.0
2022-12-22 15:35:00,874.44,874.44,869.84,869.84,3352.0,874.44,874.44,869.84,869.84,3352.0
2022-12-22 15:40:00,870.42,870.47,868.75,870.47,3149.0,870.42,870.47,868.75,870.47,3149.0
2022-12-22 15:45:00,870.25,871.51,869.56,871.5,2565.0,870.25,871.51,869.56,871.5,2565.0
2022-12-22 15:50:00,871.38,876.2,871.38,874.49,5935.0,871.38,876.2,871.38,874.49,5935.0
2022-12-22 15:55:00,874.0,874.28,872.28,872.59,16488.0,874.0,874.28,872.28,872.59,16488.0
2022-12-23 09:30:00,864.3,869.96,862.48,867.69,8613.0,864.3,869.96,862.48,867.69,8613.0
2022-12-23 09:35:00,862.81,862.81,853.08,854.7,1800.0,862.81,862.81,853.08,854.7,1800.0
2022-12-23 09:40:00,855.88,860.0,855.12,859.88,3053.0,855.88,860.0,855.12,859.88,3053.0
2022-12-23 09:45:00,859.79,860.32,857.73,859.44,4720.0,859.79,860.32,857.73,859.44,4720.0
2022-12-23 09:50:00,860.86,860.98,856.73,860.0,5400.0,860.86,860.98,856.73,860.0,5400.0
2022-12-23 09:55:00,859.29,860.82,858.34,858.87,7700.0,859.29,860.82,858.34,858.87,7700.0
2022-12-23 10:00:00,858.63,864.46,857.85,859.14,3309.0,858.63,864.46,857.85,859.14,3309.0
2022-12-23 10:05:00,859.33,862.41,857.29,862.41,4210.0,859.33,862.41,857.29,862.41,4210.0
2022-12-23 10:10:00,862.02,866.23,861.01,862.38,900.0,862.02,866.23,861.01,862.38,900.0
2022-12-23 10:15:00,862.71,870.92,862.7,870.92,1500.0,862.71,870.92,862.7,870.92,1500.0
2022-12-23 10:20:00,868.46,870.48,866.04,870.48,845.0,868.46,870.48,866.04,870.48,845.0
2022-12-23 10:25:00,869.65,870.28,866.55,867.88,720.0,869.65,870.28,866.55,867.88,720.0
2022-12-23 10:30:00,871.0,871.44,868.57,871.44,1800.0,871.0,871.44,868.57,871.44,1800.0
2022-12-23 10:35:00,870.0,875.09,870.0,872.73,3499.0,870.0,875.09,870.0,872.73,3499.0
2022-12-23 10:40:00,874.0,874.3,872.01,872.01,3435.0,874.0,874.3,872.01,872.01,3435.0
2022-12-23 10:45:00,871.66,871.66,869.02,869.25,900.0,871.66,871.66,869.02,869.25,900.0
2022-12-23 10:50:00,865.98,868.4,865.5,865.51,2760.0,865.98,868.4,865.5,865.51,2760.0
2022-12-23 10:55:00,866.95,868.34,865.0,865.0,2339.0,866.95,868.34,865.0,865.0,2339.0
2022-12-23 11:00:00,864.16,864.16,862.43,862.43,200.0,864.16,864.16,862.43,862.43,200.0
2022-12-23 11:05:00,861.86,862.76,861.32,861.42,762.0,861.86,862.76,861.32,861.42,762.0
2022-12-23 11:10:00,861.42,864.0,861.42,863.7,700.0,861.42,864.0,861.42,863.7,700.0
2022-12-23 11:15:00,862.98,863.38,862.66,863.38,500.0,862.98,863.38,862.66,863.38,500.0
2022-12-23 11:20:00,865.04,865.73,863.53,865.73,334.0,865.04,865.73,863.53,865.73,334.0
2022-12-23 11:25:00,865.86,865.94,863.46,864.61,1100.0,865.86,865.94,863.46,864.61,1100.0
2022-12-23 11:30:00,863.86,864.66,862.68,863.91,950.0,863.86,864.66,862.68,863.91,950.0
2022-12-23 11:35:00,864.37,865.1,864.37,865.1,400.0,864.37,865.1,864.37,865.1,400.0
2022-12-23 11:40:00,865.95,866.95,865.39,865.39,500.0,865.95,866.95,865.39,865.39,500.0
2022-12-23 11:45:00,865.78,865.78,864.16,864.17,760.0,865.78,865.78,864.16,864.17,760.0
2022-12-23 11:50:00,865.43,865.43,863.0,863.0,800.0,865.43,865.43,863.0,863.0,800.0
2022-12-23 11:55:00,863.95,864.33,863.95,864.05,700.0,863.95,864.33,863.95,864.05,700.0
2022-12-23 12:00:00,863.58,867.38,863.58,865.7,3300.0,863.58,867.38,863.58,865.7,3300.0
2022-12-23 12:05:00,865.7,865.7,864.5,864.5,600.0,865.7,865.7,864.5,864.5,600.0
2022-12-23 12:10:00,864.15,864.48,863.0,863.0,509.0,864.15,864.48,863.0,863.0,509.0
2022-12-23 12:15:00,863.2,864.47,862.87,864.47,500.0,863.2,864.47,862.87,864.47,500.0
2022-12-23 12:20:00,864.94,867.54,864.7,867.54,1297.0,864.94,867.54,864.7,867.54,1297.0
2022-12-23 12:25:00,867.0,867.0,867.0,867.0,100.0,867.0,867.0,867.0,867.0,100.0
2022-12-23 12:30:00,867.75,867.75,866.73,867.4,300.0,867.75,867.75,866.73,867.4,300.0
2022-12-23 12:35:00,868.68,868.68,868.12,868.13,300.0,868.68,868.68,868.12,868.13,300.0
2022-12-23 12:40:00,868.11,868.38,867.46,868.36,2200.0,868.11,868.38,867.46,868.36,2200.0
2022-12-23 12:45:00,869.94,870.07,868.7,868.7,1511.0,869.94,870.07,868.7,868.7,1511.0
2022-12-23 12:50:00,867.75,867.96,867.47,867.75,508.0,867.75,867.96,867.47,867.75,508.0
2022-12-23 12:55:00,868.24,868.24,867.82,867.94,600.0,868.24,868.24,867.82,867.94,600.0
2022-12-23 13:00:00,867.97,869.03,867.2,869.03,600.0,867.97,869.03,867.2,869.03,600.0
2022-12-23 13:05:00,869.27,869.87,869.19,869.87,700.0,869.27,869.87,869.19,869.87,700.0
2022-12-23 13:10:00,870.01,870.01,868.54,868.55,1400.0,870.01,870.01,868.54,868.55,1400.0
2022-12-23 13:15:00,868.18,869.64,868.17,869.63,400.0,868.18,869.64,868.17,869.63,400.0
2022-12-23 13:20:00,868.65,869.45,868.65,869.04,1428.0,868.65,869.45,868.65,869.04,1428.0
2022-12-23 13:25:00,868.61,868.61,867.83,867.83,200.0,868.61,868.61,867.83,867.83,200.0
2022-12-23 13:30:00,867.86,868.36,867.33,867.33,600.0,867.86,868.36,867.33,867.33,600.0
2022-12-23 13:35:00,868.0,868.61,868.0,868.61,300.0,868.0,868.61,868.0,868.61,300.0
2022-12-23 13:40:00,868.6,869.73,868.6,869.3,1900.0,868.6,869.73,868.6,869.3,1900.0
2022-12-23 13:45:00,869.82,870.01,868.76,870.0,5262.0,869.82,870.01,868.76,870.0,5262.0
2022-12-23 13:50:00,868.91,870.31,868.79,869.98,1000.0,868.91,870.31,868.79,869.98,1000.0
2022-12-23 13:55:00,869.98,870.38,869.68,870.38,1000.0,869.98,870.38,869.68,870.38,1000.0
2022-12-23 14:00:00,870.83,870.91,869.61,869.61,600.0,870.83,870.91,869.61,869.61,600.0
2022-12-23 14:05:00,870.04,870.32,870.04,870.32,200.0,870.04,870.32,870.04,870.32,200.0
2022-12-23 14:10:00,871.39,872.36,871.39,872.35,400.0,871.39,872.36,871.39,872.35,400.0
2022-12-23 14:15:00,872.21,874.26,871.81,873.74,1655.0,872.21,874.26,871.81,873.74,1655.0
2022-12-23 14:20:00,873.69,873.69,872.0,872.0,723.0,873.69,873.69,872.0,872.0,723.0
2022-12-23 14:25:00,872.68,873.33,872.68,873.22,400.0,872.68,873.33,872.68,873.22,400.0
2022-12-23 14:30:00,872.5,872.5,872.5,872.5,100.0,872.5,872.5,872.5,872.5,100.0
2022-12-23 14:35:00,872.49,873.16,872.24,873.16,400.0,872.49,873.16,872.24,873.16,400.0
2022-12-23 14:40:00,872.52,873.27,872.15,872.15,500.0,872.52,873.27,872.15,872.15,500.0
2022-12-23 14:45:00,872.85,872.85,872.3,872.3,600.0,872.85,872.85,872.3,872.3,600.0
2022-12-23 14:50:00,873.2,874.74,873.2,874.59,873.0,873.2,874.74,873.2,874.59,873.0
2022-12-23 14:55:00,874.66,875.38,874.66,875.06,500.0,874.66,875.38,874.66,875.06,500.0
2022-12-23 15:00:00,875.1,877.36,875.1,876.79,800.0,875.1,877.36,875.1,876.79,800.0
2022-12-23 15:05:00,876.43,877.39,875.57,875.72,400.0,876.43,877.39,875.57,875.72,400.0
2022-12-23 15:10:00,876.2,877.32,876.19,876.87,700.0,876.2,877.32,876.19,876.87,700.0
2022-12-23 15:15:00,876.03,877.05,876.02,876.69,500.0,876.03,877.05,876.02,876.69,500.0
2022-12-23 15:20:00,876.58,877.33,876.27,876.27,1000.0,876.58,877.33,876.27,876.27,1000.0
2022-12-23 15:25:00,875.78,876.4,875.56,876.4,800.0,875.78,876.4,875.56,876.4,800.0
2022-12-23 15:30:00,877.32,877.32,876.73,876.82,500.0,877.32,877.32,876.73,876.82,500.0
2022-12-23 15:35:00,876.7,876.7,875.86,876.0,787.0,876.7,876.7,875.86,876.0,787.0
2022-12-23 15:40:00,876.11,877.14,876.11,877.09,1200.0,876.11,877.14,876.11,877.09,1200.0
2022-12-23 15:45:00,877.51,879.02,877.04,878.96,2300.0,877.51,879.02,877.04,878.96,2300.0
2022-12-23 15:50:00,878.34,879.5,877.51,879.49,3301.0,878.34,879.5,877.51,879.49,3301.0
2022-12-23 15:55:00,878.96,879.73,877.59,878.67,8146.0,878.96,879.73,877.59,878.67,8146.0
2022-12-27 09:30:00,872.99,872.99,864.95,864.95,5098.0,872.99,872.99,864.95,864.95,5098.0
2022-12-27 09:35:00,864.45,864.45,856.67,857.36,2668.0,864.45,864.45,856.67,857.36,2668.0
2022-12-27 09:40:00,857.4,862.4,854.8,855.76,4520.0,857.4,862.4,854.8,855.76,4520.0
2022-12-27 09:45:00,854.41,854.41,850.52,851.68,3020.0,854.41,854.41,850.52,851.68,3020.0
2022-12-27 09:50:00,852.31,852.31,848.12,851.48,5677.0,852.31,852.31,848.12,851.48,5677.0
2022-12-27 09:55:00,852.65,855.75,851.0,853.68,3036.0,852.65,855.75,851.0,853.68,3036.0
2022-12-27 10:00:00,852.44,855.0,850.0,855.0,2133.0,852.44,855.0,850.0,855.0,2133.0
2022-12-27 10:05:00,855.72,857.51,853.0,854.94,2965.0,855.72,857.51,853.0,854.94,2965.0
2022-12-27 10:10:00,852.85,856.0,852.62,856.0,1200.0,852.85,856.0,852.62,856.0,1200.0
2022-12-27 10:15:00,858.14,863.27,855.34,860.97,1400.0,858.14,863.27,855.34,860.97,1400.0
2022-12-27 10:20:00,859.86,864.41,859.86,862.85,1764.0,859.86,864.41,859.86,862.85,1764.0
2022-12-27 10:25:00,863.75,864.39,862.84,863.76,800.0,863.75,864.39,862.84,863.76,800.0
2022-12-27 10:30:00,864.57,868.59,862.82,867.2,1437.0,864.57,868.59,862.82,867.2,1437.0
2022-12-27 10:35:00,868.85,869.78,868.67,869.5,900.0,868.85,869.78,868.67,869.5,900.0
2022-12-27 10:40:00,869.87,869.87,867.07,868.41,1141.0,869.87,869.87,867.07,868.41,1141.0
2022-12-27 10:45:00,868.67,872.72,868.67,872.72,2014.0,868.67,872.72,868.67,872.72,2014.0
2022-12-27 10:50:00,871.07,871.07,869.95,870.47,500.0,871.07,871.07,869.95,870.47,500.0
2022-12-27 10:55:00,870.88,871.72,868.53,870.07,1680.0,870.88,871.72,868.53,870.07,1680.0
2022-12-27 11:00:00,870.0,871.31,870.0,871.31,314.0,870.0,871.31,870.0,871.31,314.0
2022-12-27 11:05:00,870.62,870.93,868.23,870.25,2000.0,870.62,870.93,868.23,870.25,2000.0
2022-12-27 11:10:00,871.1,872.19,870.93,871.76,1100.0,871.1,872.19,870.93,871.76,1100.0
2022-12-27 11:15:00,871.43,871.43,869.82,869.82,400.0,871.43,871.43,869.82,869.82,400.0
2022-12-27 11:20:00,869.85,870.28,868.77,868.77,900.0,869.85,870.28,868.77,868.77,900.0
2022-12-27 11:25:00,870.84,870.84,870.84,870.84,200.0,870.84,870.84,870.84,870.84,200.0
2022-12-27 11:30:00,872.72,873.25,872.36,872.36,820.0,872.72,873.25,872.36,872.36,820.0
2022-12-27 11:35:00,872.36,872.36,872.36,872.36,159.0,872.36,872.36,872.36,872.36,159.0
2022-12-27 11:40:00,872.09,872.91,870.8,872.91,764.0,872.09,872.91,870.8,872.91,764.0
2022-12-27 11:45:00,872.92,874.13,872.92,873.65,500.0,872.92,874.13,872.92,873.65,500.0
2022-12-27 11:50:00,873.48,874.38,871.45,871.45,600.0,873.48,874.38,871.45,871.45,600.0
2022-12-27 11:55:00,871.82,871.97,870.65,870.66,600.0,871.82,871.97,870.65,870.66,600.0
2022-12-27 12:00:00,870.73,872.42,870.35,872.42,600.0,870.73,872.42,870.35,872.42,600.0
2022-12-27 12:05:00,872.3,872.41,870.69,870.69,1150.0,872.3,872.41,870.69,870.69,1150.0
2022-12-27 12:10:00,871.12,871.87,871.12,871.87,200.0,871.12,871.87,871.12,871.87,200.0
2022-12-27 12:15:00,870.87,870.87,870.16,870.35,495.0,870.87,870.87,870.16,870.35,495.0
2022-12-27 12:20:00,870.98,870.98,869.59,869.59,348.0,870.98,870.98,869.59,869.59,348.0
2022-12-27 12:25:00,868.78,868.79,868.78,868.78,100.0,868.78,868.79,868.78,868.78,100.0
2022-12-27 12:30:00,868.78,868.78,868.78,868.78,0.0,868.78,868.78,868.78,868.78,0.0
2022-12-27 12:35:00,867.48,867.48,867.13,867.13,200.0,867.48,867.48,867.13,867.13,200.0
2022-12-27 12:40:00,867.0,867.0,864.9,864.9,350.0,867.0,867.0,864.9,864.9,350.0
2022-12-27 12:45:00,864.69,864.74,862.0,863.06,600.0,864.69,864.74,862.0,863.06,600.0
2022-12-27 12:50:00,864.34,865.19,864.34,865.19,300.0,864.34,865.19,864.34,865.19,300.0
2022-12-27 12:55:00,865.46,866.73,864.88,866.72,1100.0,865.46,866.73,864.88,866.72,1100.0
2022-12-27 13:00:00,866.67,867.35,866.67,867.35,500.0,866.67,867.35,866.67,867.35,500.0
2022-12-27 13:05:00,866.14,867.44,866.08,867.44,764.0,866.14,867.44,866.08,867.44,764.0
2022-12-27 13:10:00,866.25,866.25,866.25,866.25,500.0,866.25,866.25,866.25,866.25,500.0
2022-12-27 13:15:00,863.46,863.46,862.89,862.89,392.0,863.46,863.46,862.89,862.89,392.0
2022-12-27 13:20:00,862.5,863.64,862.0,863.64,1520.0,862.5,863.64,862.0,863.64,1520.0
2022-12-27 13:25:00,862.48,863.65,862.24,862.24,2003.0,862.48,863.65,862.24,862.24,2003.0
2022-12-27 13:30:00,861.99,863.33,861.01,861.01,1149.0,861.99,863.33,861.01,861.01,1149.0
2022-12-27 13:35:00,862.07,863.14,862.07,863.14,300.0,862.07,863.14,862.07,863.14,300.0
2022-12-27 13:40:00,862.04,862.04,860.3,860.3,700.0,862.04,862.04,860.3,860.3,700.0
2022-12-27 13:45:00,860.48,860.48,859.74,860.26,600.0,860.48,860.48,859.74,860.26,600.0
2022-12-27 13:50:00,859.77,859.77,859.77,859.77,100.0,859.77,859.77,859.77,859.77,100.0
2022-12-27 13:55:00,858.0,858.0,857.34,857.66,1200.0,858.0,858.0,857.34,857.66,1200.0
2022-12-27 14:00:00,858.5,859.77,858.5,859.77,1424.0,858.5,859.77,858.5,859.77,1424.0
2022-12-27 14:05:00,859.51,859.51,859.51,859.51,100.0,859.51,859.51,859.51,859.51,100.0
2022-12-27 14:10:00,858.54,858.54,858.0,858.0,200.0,858.54,858.54,858.0,858.0,200.0
2022-12-27 14:15:00,857.98,858.64,857.45,857.45,400.0,857.98,858.64,857.45,857.45,400.0
2022-12-27 14:20:00,856.98,857.0,856.98,857.0,1200.0,856.98,857.0,856.98,857.0,1200.0
2022-12-27 14:25:00,857.5,857.94,856.14,856.92,1700.0,857.5,857.94,856.14,856.92,1700.0
2022-12-27 14:30:00,856.55,856.55,856.55,856.55,100.0,856.55,856.55,856.55,856.55,100.0
2022-12-27 14:35:00,855.84,856.84,855.78,856.0,2256.0,855.84,856.84,855.78,856.0,2256.0
2022-12-27 14:40:00,856.8,858.22,856.8,858.0,1697.0,856.8,858.22,856.8,858.0,1697.0
2022-12-27 14:45:00,859.38,860.25,858.73,858.73,1596.0,859.38,860.25,858.73,858.73,1596.0
2022-12-27 14:50:00,859.21,859.21,859.2,859.21,100.0,859.21,859.21,859.2,859.21,100.0
2022-12-27 14:55:00,859.38,859.38,858.5,858.5,400.0,859.38,859.38,858.5,858.5,400.0
2022-12-27 15:00:00,858.81,859.36,858.0,858.0,800.0,858.81,859.36,858.0,858.0,800.0
2022-12-27 15:05:00,857.91,857.91,856.1,856.42,3128.0,857.91,857.91,856.1,856.42,3128.0
2022-12-27 15:10:00,856.11,856.45,856.11,856.45,400.0,856.11,856.45,856.11,856.45,400.0
2022-12-27 15:15:00,857.26,857.88,857.15,857.15,800.0,857.26,857.88,857.15,857.15,800.0
2022-12-27 15:20:00,856.0,856.4,855.84,855.9,1265.0,856.0,856.4,855.84,855.9,1265.0
2022-12-27 15:25:00,854.86,855.1,853.92,855.0,990.0,854.86,855.1,853.92,855.0,990.0
2022-12-27 15:30:00,856.29,858.8,856.29,857.55,1200.0,856.29,858.8,856.29,857.55,1200.0
2022-12-27 15:35:00,857.79,859.46,857.79,859.46,1100.0,857.79,859.46,857.79,859.46,1100.0
2022-12-27 15:40:00,858.24,858.7,857.2,857.59,1800.0,858.24,858.7,857.2,857.59,1800.0
2022-12-27 15:45:00,856.92,858.19,855.84,856.24,2700.0,856.92,858.19,855.84,856.24,2700.0
2022-12-27 15:50:00,855.38,856.97,855.37,855.9,4410.0,855.38,856.97,855.37,855.9,4410.0
2022-12-27 15:55:00,855.89,856.42,854.29,854.5,11496.0,855.89,856.42,854.29,854.5,11496.0
2022-12-28 09:30:00,856.44,864.04,853.62,864.04,5545.0,856.44,864.04,853.62,864.04,5545.0
2022-12-28 09:35:00,864.74,867.79,861.88,864.5,5309.0,864.74,867.79,861.88,864.5,5309.0
2022-12-28 09:40:00,866.37,867.99,863.14,864.74,6164.0,866.37,867.99,863.14,864.74,6164.0
2022-12-28 09:45:00,865.36,865.36,863.0,864.09,1200.0,865.36,865.36,863.0,864.09,1200.0
2022-12-28 09:50:00,862.82,863.48,856.42,860.29,2871.0,862.82,863.48,856.42,860.29,2871.0
2022-12-28 09:55:00,861.0,863.66,861.0,862.21,1836.0,861.0,863.66,861.0,862.21,1836.0
2022-12-28 10:00:00,862.21,867.24,862.21,864.17,3048.0,862.21,867.24,862.21,864.17,3048.0
2022-12-28 10:05:00,863.58,864.91,863.58,863.66,1300.0,863.58,864.91,863.58,863.66,1300.0
2022-12-28 10:10:00,863.56,864.96,859.84,861.71,5797.0,863.56,864.96,859.84,861.71,5797.0
2022-12-28 10:15:00,860.72,864.33,860.72,863.19,1100.0,860.72,864.33,860.72,863.19,1100.0
2022-12-28 10:20:00,862.97,863.96,862.97,863.93,1600.0,862.97,863.96,862.97,863.93,1600.0
2022-12-28 10:25:00,865.14,865.14,859.13,859.45,4400.0,865.14,865.14,859.13,859.45,4400.0
2022-12-28 10:30:00,859.45,861.0,858.37,860.4,2346.0,859.45,861.0,858.37,860.4,2346.0
2022-12-28 10:35:00,860.23,860.23,858.11,858.36,2100.0,860.23,860.23,858.11,858.36,2100.0
2022-12-28 10:40:00,859.48,861.41,859.48,860.18,1600.0,859.48,861.41,859.48,860.18,1600.0
2022-12-28 10:45:00,859.43,859.58,858.37,858.37,800.0,859.43,859.58,858.37,858.37,800.0
2022-12-28 10:50:00,857.92,858.79,857.64,858.69,4233.0,857.92,858.79,857.64,858.69,4233.0
2022-12-28 10:55:00,857.78,857.78,853.49,853.74,4955.0,857.78,857.78,853.49,853.74,4955.0
2022-12-28 11:00:00,853.5,853.85,851.52,853.46,4630.0,853.5,853.85,851.52,853.46,4630.0
2022-12-28 11:05:00,855.11,857.16,855.1,856.68,4180.0,855.11,857.16,855.1,856.68,4180.0
2022-12-28 11:10:00,856.96,858.98,856.55,857.81,2000.0,856.96,858.98,856.55,857.81,2000.0
2022-12-28 11:15:00,855.99,856.55,855.0,856.55,1500.0,855.99,856.55,855.0,856.55,1500.0
2022-12-28 11:20:00,857.25,858.03,855.93,856.0,4311.0,857.25,858.03,855.93,856.0,4311.0
2022-12-28 11:25:00,856.0,856.65,855.2,855.96,2083.0,856.0,856.65,855.2,855.96,2083.0
2022-12-28 11:30:00,855.66,856.34,855.53,855.94,2774.0,855.66,856.34,855.53,855.94,2774.0
2022-12-28 11:35:00,855.63,855.63,854.83,855.03,1400.0,855.63,855.63,854.83,855.03,1400.0
2022-12-28 11:40:00,854.85,855.28,854.18,854.5,2300.0,854.85,855.28,854.18,854.5,2300.0
2022-12-28 11:45:00,854.12,854.39,852.11,852.45,1882.0,854.12,854.39,852.11,852.45,1882.0
2022-12-28 11:50:00,852.85,852.85,850.2,850.2,4972.0,852.85,852.85,850.2,850.2,4972.0
2022-12-28 11:55:00,850.73,850.99,848.58,849.95,20568.0,850.73,850.99,848.58,849.95,20568.0
2022-12-28 12:00:00,849.9,852.71,849.61,850.38,3610.0,849.9,852.71,849.61,850.38,3610.0
2022-12-28 12:05:00,850.35,850.89,850.01,850.89,3880.0,850.35,850.89,850.01,850.89,3880.0
2022-12-28 12:10:00,851.18,851.18,850.86,850.98,1000.0,851.18,851.18,850.86,850.98,1000.0
2022-12-28 12:15:00,850.26,850.48,849.19,850.03,2200.0,850.26,850.48,849.19,850.03,2200.0
2022-12-28 12:20:00,849.9,851.76,849.89,851.14,2400.0,849.9,851.76,849.89,851.14,2400.0
2022-12-28 12:25:00,851.37,852.06,850.6,850.6,3070.0,851.37,852.06,850.6,850.6,3070.0
2022-12-28 12:30:00,851.5,852.9,851.46,851.93,3160.0,851.5,852.9,851.46,851.93,3160.0
2022-12-28 12:35:00,851.06,851.59,850.75,851.24,1800.0,851.06,851.59,850.75,851.24,1800.0
2022-12-28 12:40:00,850.66,851.3,850.41,851.03,1400.0,850.66,851.3,850.41,851.03,1400.0
2022-12-28 12:45:00,851.05,852.85,850.6,851.65,2700.0,851.05,852.85,850.6,851.65,2700.0
2022-12-28 12:50:00,851.9,852.18,851.26,852.18,1100.0,851.9,852.18,851.26,852.18,1100.0
2022-12-28 12:55:00,853.08,854.92,851.65,854.44,2453.0,853.08,854.92,851.65,854.44,2453.0
2022-12-28 13:00:00,854.62,857.17,854.62,856.48,1540.0,854.62,857.17,854.62,856.48,1540.0
2022-12-28 13:05:00,856.0,857.93,855.04,857.93,4275.0,856.0,857.93,855.04,857.93,4275.0
2022-12-28 13:10:00,857.93,857.93,855.96,856.06,2000.0,857.93,857.93,855.96,856.06,2000.0
2022-12-28 13:15:00,855.26,855.98,853.62,854.36,2300.0,855.26,855.98,853.62,854.36,2300.0
2022-12-28 13:20:00,854.18,854.18,851.26,852.04,1200.0,854.18,854.18,851.26,852.04,1200.0
2022-12-28 13:25:00,851.61,852.02,850.76,851.7,2228.0,851.61,852.02,850.76,851.7,2228.0
2022-12-28 13:30:00,852.17,852.17,850.36,851.46,3350.0,852.17,852.17,850.36,851.46,3350.0
2022-12-28 13:35:00,850.81,851.5,850.06,851.07,2900.0,850.81,851.5,850.06,851.07,2900.0
2022-12-28 13:40:00,851.07,851.41,850.44,850.96,2760.0,851.07,851.41,850.44,850.96,2760.0
2022-12-28 13:45:00,850.61,851.0,849.24,849.56,5149.0,850.61,851.0,849.24,849.56,5149.0
2022-12-28 13:50:00,849.0,849.09,845.48,846.85,1860.0,849.0,849.09,845.48,846.85,1860.0
2022-12-28 13:55:00,845.91,846.37,845.59,846.12,968.0,845.91,846.37,845.59,846.12,968.0
2022-12-28 14:00:00,846.19,847.01,845.46,847.0,3587.0,846.19,847.01,845.46,847.0,3587.0
2022-12-28 14:05:00,846.41,846.49,845.36,845.39,2000.0,846.41,846.49,845.36,845.39,2000.0
2022-12-28 14:10:00,845.8,847.19,845.1,847.19,2658.0,845.8,847.19,845.1,847.19,2658.0
2022-12-28 14:15:00,846.51,847.25,846.34,847.25,530.0,846.51,847.25,846.34,847.25,530.0
2022-12-28 14:20:00,846.25,846.25,846.12,846.13,200.0,846.25,846.25,846.12,846.13,200.0
2022-12-28 14:25:00,845.23,845.67,844.45,844.45,1500.0,845.23,845.67,844.45,844.45,1500.0
2022-12-28 14:30:00,844.01,844.01,842.96,842.96,900.0,844.01,844.01,842.96,842.96,900.0
2022-12-28 14:35:00,841.17,842.01,840.72,842.01,1835.0,841.17,842.01,840.72,842.01,1835.0
2022-12-28 14:40:00,841.93,843.44,840.62,843.03,3143.0,841.93,843.44,840.62,843.03,3143.0
2022-12-28 14:45:00,842.57,844.77,842.56,843.5,2100.0,842.57,844.77,842.56,843.5,2100.0
2022-12-28 14:50:00,843.96,843.96,842.43,843.63,900.0,843.96,843.96,842.43,843.63,900.0
2022-12-28 14:55:00,843.0,843.0,841.82,842.27,1600.0,843.0,843.0,841.82,842.27,1600.0
2022-12-28 15:00:00,842.09,842.73,840.12,840.64,3150.0,842.09,842.73,840.12,840.64,3150.0
2022-12-28 15:05:00,840.65,840.65,839.23,839.61,1100.0,840.65,840.65,839.23,839.61,1100.0
2022-12-28 15:10:00,839.61,840.3,838.89,839.14,1129.0,839.61,840.3,838.89,839.14,1129.0
2022-12-28 15:15:00,839.3,840.9,838.25,840.9,2995.0,839.3,840.9,838.25,840.9,2995.0
2022-12-28 15:20:00,840.31,840.53,839.9,840.03,1329.0,840.31,840.53,839.9,840.03,1329.0
2022-12-28 15:25:00,840.72,841.84,840.72,841.47,1000.0,840.72,841.84,840.72,841.47,1000.0
2022-12-28 15:30:00,841.51,842.36,841.51,841.93,2313.0,841.51,842.36,841.51,841.93,2313.0
2022-12-28 15:35:00,842.26,842.26,840.96,841.23,3710.0,842.26,842.26,840.96,841.23,3710.0
2022-12-28 15:40:00,841.51,841.52,840.43,841.51,5440.0,841.51,841.52,840.43,841.51,5440.0
2022-12-28 15:45:00,841.18,842.78,841.09,842.78,4100.0,841.18,842.78,841.09,842.78,4100.0
2022-12-28 15:50:00,841.4,842.19,839.21,840.0,17217.0,841.4,842.19,839.21,840.0,17217.0
2022-12-28 15:55:00,839.98,840.5,838.57,839.6,16866.0,839.98,840.5,838.57,839.6,16866.0
2022-12-29 09:30:00,849.47,851.03,841.27,841.28,5958.0,849.47,851.03,841.27,841.28,5958.0
2022-12-29 09:35:00,841.32,842.91,838.04,840.59,7287.0,841.32,842.91,838.04,840.59,7287.0
2022-12-29 09:40:00,840.92,847.47,840.27,846.22,6117.0,840.92,847.47,840.27,846.22,6117.0
2022-12-29 09:45:00,845.69,848.33,845.68,848.1,4401.0,845.69,848.33,845.68,848.1,4401.0
2022-12-29 09:50:00,848.06,851.0,847.59,847.59,2332.0,848.06,851.0,847.59,847.59,2332.0
2022-12-29 09:55:00,848.08,848.84,846.18,846.37,1894.0,848.08,848.84,846.18,846.37,1894.0
2022-12-29 10:00:00,848.0,849.33,845.34,845.71,1689.0,848.0,849.33,845.34,845.71,1689.0
2022-12-29 10:05:00,846.77,851.52,846.59,849.87,1465.0,846.77,851.52,846.59,849.87,1465.0
2022-12-29 10:10:00,848.39,850.44,848.22,849.72,1400.0,848.39,850.44,848.22,849.72,1400.0
2022-12-29 10:15:00,850.31,854.15,850.29,854.12,1662.0,850.31,854.15,850.29,854.12,1662.0
2022-12-29 10:20:00,854.08,855.31,850.62,850.62,1147.0,854.08,855.31,850.62,850.62,1147.0
2022-12-29 10:25:00,853.13,853.14,850.21,851.09,1347.0,853.13,853.14,850.21,851.09,1347.0
2022-12-29 10:30:00,851.94,852.51,850.85,851.75,1010.0,851.94,852.51,850.85,851.75,1010.0
2022-12-29 10:35:00,852.79,858.61,852.78,858.61,1770.0,852.79,858.61,852.78,858.61,1770.0
2022-12-29 10:40:00,856.79,857.59,856.44,856.98,1200.0,856.79,857.59,856.44,856.98,1200.0
2022-12-29 10:45:00,855.99,856.56,855.15,855.15,1853.0,855.99,856.56,855.15,855.15,1853.0
2022-12-29 10:50:00,856.31,857.03,855.18,855.97,1600.0,856.31,857.03,855.18,855.97,1600.0
2022-12-29 10:55:00,855.93,856.46,855.17,855.53,2243.0,855.93,856.46,855.17,855.53,2243.0
2022-12-29 11:00:00,855.82,855.89,853.96,854.88,1100.0,855.82,855.89,853.96,854.88,1100.0
2022-12-29 11:05:00,854.79,854.79,853.87,853.87,700.0,854.79,854.79,853.87,853.87,700.0
2022-12-29 11:10:00,853.91,853.91,851.61,852.33,1260.0,853.91,853.91,851.61,852.33,1260.0
2022-12-29 11:15:00,852.17,854.0,852.1,853.79,721.0,852.17,854.0,852.1,853.79,721.0
2022-12-29 11:20:00,853.65,854.23,853.52,854.2,1300.0,853.65,854.23,853.52,854.2,1300.0
2022-12-29 11:25:00,853.85,855.31,853.27,854.31,2424.0,853.85,855.31,853.27,854.31,2424.0
2022-12-29 11:30:00,855.91,860.5,855.91,860.31,2389.0,855.91,860.5,855.91,860.31,2389.0
2022-12-29 11:35:00,860.07,861.8,859.24,861.8,1600.0,860.07,861.8,859.24,861.8,1600.0
2022-12-29 11:40:00,860.71,864.49,860.71,864.49,1287.0,860.71,864.49,860.71,864.49,1287.0
2022-12-29 11:45:00,864.79,866.31,864.79,866.31,1008.0,864.79,866.31,864.79,866.31,1008.0
2022-12-29 11:50:00,867.51,867.79,867.32,867.79,849.0,867.51,867.79,867.32,867.79,849.0
2022-12-29 11:55:00,866.91,868.09,866.9,868.09,1011.0,866.91,868.09,866.9,868.09,1011.0
2022-12-29 12:00:00,867.7,868.25,867.37,868.25,1663.0,867.7,868.25,867.37,868.25,1663.0
2022-12-29 12:05:00,868.59,869.01,868.49,869.01,300.0,868.59,869.01,868.49,869.01,300.0
2022-12-29 12:10:00,868.37,868.37,864.37,864.37,2473.0,868.37,868.37,864.37,864.37,2473.0
2022-12-29 12:15:00,864.22,865.4,863.69,865.4,1020.0,864.22,865.4,863.69,865.4,1020.0
2022-12-29 12:20:00,865.15,865.49,863.0,863.01,1056.0,865.15,865.49,863.0,863.01,1056.0
2022-12-29 12:25:00,861.34,861.84,860.33,861.84,1749.0,861.34,861.84,860.33,861.84,1749.0
2022-12-29 12:30:00,860.36,862.56,860.36,862.51,1465.0,860.36,862.56,860.36,862.51,1465.0
2022-12-29 12:35:00,862.51,862.51,860.7,860.7,529.0,862.51,862.51,860.7,860.7,529.0
2022-12-29 12:40:00,861.81,861.94,860.41,860.78,1100.0,861.81,861.94,860.41,860.78,1100.0
2022-12-29 12:45:00,861.15,861.65,857.9,858.53,2796.0,861.15,861.65,857.9,858.53,2796.0
2022-12-29 12:50:00,859.24,860.77,859.0,860.76,1601.0,859.24,860.77,859.0,860.76,1601.0
2022-12-29 12:55:00,860.78,861.87,859.31,859.33,2150.0,860.78,861.87,859.31,859.33,2150.0
2022-12-29 13:00:00,858.77,861.19,858.77,859.96,3169.0,858.77,861.19,858.77,859.96,3169.0
2022-12-29 13:05:00,859.11,859.11,857.0,857.54,820.0,859.11,859.11,857.0,857.54,820.0
2022-12-29 13:10:00,857.23,860.5,857.23,860.5,820.0,857.23,860.5,857.23,860.5,820.0
2022-12-29 13:15:00,859.86,861.86,859.62,861.5,3350.0,859.86,861.86,859.62,861.5,3350.0
2022-12-29 13:20:00,861.03,861.58,861.03,861.14,1100.0,861.03,861.58,861.03,861.14,1100.0
2022-12-29 13:25:00,861.36,862.16,859.0,859.18,1000.0,861.36,862.16,859.0,859.18,1000.0
2022-12-29 13:30:00,861.25,861.25,858.03,858.03,300.0,861.25,861.25,858.03,858.03,300.0
2022-12-29 13:35:00,859.11,859.46,857.88,858.77,2214.0,859.11,859.46,857.88,858.77,2214.0
2022-12-29 13:40:00,858.92,859.59,858.62,859.24,1864.0,858.92,859.59,858.62,859.24,1864.0
2022-12-29 13:45:00,859.42,860.04,858.35,858.35,600.0,859.42,860.04,858.35,858.35,600.0
2022-12-29 13:50:00,857.81,860.08,857.81,859.21,1182.0,857.81,860.08,857.81,859.21,1182.0
2022-12-29 13:55:00,859.52,859.99,858.78,859.63,1500.0,859.52,859.99,858.78,859.63,1500.0
2022-12-29 14:00:00,860.71,863.08,860.22,863.02,1598.0,860.71,863.08,860.22,863.02,1598.0
2022-12-29 14:05:00,862.76,863.45,862.76,863.0,900.0,862.76,863.45,862.76,863.0,900.0
2022-12-29 14:10:00,862.03,862.8,860.97,860.97,2208.0,862.03,862.8,860.97,860.97,2208.0
2022-12-29 14:15:00,861.0,861.21,860.0,861.21,1800.0,861.0,861.21,860.0,861.21,1800.0
2022-12-29 14:20:00,861.27,862.1,861.27,862.1,500.0,861.27,862.1,861.27,862.1,500.0
2022-12-29 14:25:00,862.84,863.96,861.8,863.96,1100.0,862.84,863.96,861.8,863.96,1100.0
2022-12-29 14:30:00,863.37,863.37,862.11,862.31,1700.0,863.37,863.37,862.11,862.31,1700.0
2022-12-29 14:35:00,862.28,862.7,861.85,862.7,1109.0,862.28,862.7,861.85,862.7,1109.0
2022-12-29 14:40:00,863.83,863.83,863.3,863.3,600.0,863.83,863.83,863.3,863.3,600.0
2022-12-29 14:45:00,862.71,862.71,861.64,861.64,1262.0,862.71,862.71,861.64,861.64,1262.0
2022-12-29 14:50:00,861.46,861.77,860.0,861.76,943.0,861.46,861.77,860.0,861.76,943.0
2022-12-29 14:55:00,861.16,861.97,860.15,860.15,1700.0,861.16,861.97,860.15,860.15,1700.0
2022-12-29 15:00:00,860.59,863.08,860.59,863.08,909.0,860.59,863.08,860.59,863.08,909.0
2022-12-29 15:05:00,863.08,864.8,863.07,864.8,529.0,863.08,864.8,863.07,864.8,529.0
2022-12-29 15:10:00,864.82,865.54,863.31,865.54,2202.0,864.82,865.54,863.31,865.54,2202.0
2022-12-29 15:15:00,865.41,866.54,865.04,865.56,2495.0,865.41,866.54,865.04,865.56,2495.0
2022-12-29 15:20:00,865.46,866.55,865.45,866.31,1005.0,865.46,866.55,865.45,866.31,1005.0
2022-12-29 15:25:00,866.31,868.14,866.04,867.91,3200.0,866.31,868.14,866.04,867.91,3200.0
2022-12-29 15:30:00,868.76,872.28,868.76,871.78,7662.0,868.76,872.28,868.76,871.78,7662.0
2022-12-29 15:35:00,871.57,874.08,870.92,871.52,6435.0,871.57,874.08,870.92,871.52,6435.0
2022-12-29 15:40:00,871.66,872.89,870.92,872.15,3170.0,871.66,872.89,870.92,872.15,3170.0
2022-12-29 15:45:00,871.18,872.32,871.02,871.82,2826.0,871.18,872.32,871.02,871.82,2826.0
2022-12-29 15:50:00,872.4,872.49,866.93,868.6,12977.0,872.4,872.49,866.93,868.6,12977.0
2022-12-29 15:55:00,868.3,868.73,865.83,865.83,18254.0,868.3,868.73,865.83,865.83,18254.0
2022-12-30 09:30:00,846.81,851.06,841.63,848.96,9828.0,846.81,851.06,841.63,848.96,9828.0
2022-12-30 09:35:00,848.0,848.28,843.31,845.53,3677.0,848.0,848.28,843.31,845.53,3677.0
2022-12-30 09:40:00,843.08,844.37,839.0,844.19,3046.0,843.08,844.37,839.0,844.19,3046.0
2022-12-30 09:45:00,844.52,844.52,833.01,835.0,6334.0,844.52,844.52,833.01,835.0,6334.0
2022-12-30 09:50:00,837.0,837.96,834.06,835.0,4943.0,837.0,837.96,834.06,835.0,4943.0
2022-12-30 09:55:00,836.95,842.48,836.85,842.48,1617.0,836.95,842.48,836.85,842.48,1617.0
2022-12-30 10:00:00,842.61,843.74,839.27,841.0,1739.0,842.61,843.74,839.27,841.0,1739.0
2022-12-30 10:05:00,838.83,840.01,837.39,839.03,1049.0,838.83,840.01,837.39,839.03,1049.0
2022-12-30 10:10:00,840.4,840.41,839.0,840.41,749.0,840.4,840.41,839.0,840.41,749.0
2022-12-30 10:15:00,840.0,843.07,839.3,843.05,1316.0,840.0,843.07,839.3,843.05,1316.0
2022-12-30 10:20:00,844.23,845.92,843.81,845.92,2868.0,844.23,845.92,843.81,845.92,2868.0
2022-12-30 10:25:00,845.44,845.44,843.52,844.53,900.0,845.44,845.44,843.52,844.53,900.0
2022-12-30 10:30:00,844.0,844.87,843.65,844.8,2395.0,844.0,844.87,843.65,844.8,2395.0
2022-12-30 10:35:00,843.83,844.83,843.67,844.83,400.0,843.83,844.83,843.67,844.83,400.0
2022-12-30 10:40:00,844.81,845.0,844.81,845.0,450.0,844.81,845.0,844.81,845.0,450.0
2022-12-30 10:45:00,847.45,850.15,847.45,849.79,3053.0,847.45,850.15,847.45,849.79,3053.0
2022-12-30 10:50:00,850.03,850.03,846.78,846.8,1513.0,850.03,850.03,846.78,846.8,1513.0
2022-12-30 10:55:00,846.38,846.38,844.36,844.36,830.0,846.38,846.38,844.36,844.36,830.0
2022-12-30 11:00:00,843.99,845.14,843.98,845.14,800.0,843.99,845.14,843.98,845.14,800.0
2022-12-30 11:05:00,845.65,846.03,845.65,846.02,345.0,845.65,846.03,845.65,846.02,345.0
2022-12-30 11:10:00,845.82,846.07,843.92,843.92,2141.0,845.82,846.07,843.92,843.92,2141.0
2022-12-30 11:15:00,843.46,843.46,841.48,842.81,1737.0,843.46,843.46,841.48,842.81,1737.0
2022-12-30 11:20:00,842.6,842.6,841.75,841.75,600.0,842.6,842.6,841.75,841.75,600.0
2022-12-30 11:25:00,841.03,841.03,841.03,841.03,200.0,841.03,841.03,841.03,841.03,200.0
2022-12-30 11:30:00,840.65,842.62,840.65,842.62,300.0,840.65,842.62,840.65,842.62,300.0
2022-12-30 11:35:00,842.62,842.62,842.62,842.62,0.0,842.62,842.62,842.62,842.62,0.0
2022-12-30 11:40:00,842.84,842.84,842.03,842.03,200.0,842.84,842.84,842.03,842.03,200.0
2022-12-30 11:45:00,842.67,842.68,842.67,842.67,150.0,842.67,842.68,842.67,842.67,150.0
2022-12-30 11:50:00,841.75,841.75,841.75,841.75,100.0,841.75,841.75,841.75,841.75,100.0
2022-12-30 11:55:00,841.3,842.28,840.2,841.49,1645.0,841.3,842.28,840.2,841.49,1645.0
2022-12-30 12:00:00,840.5,840.77,840.49,840.73,500.0,840.5,840.77,840.49,840.73,500.0
2022-12-30 12:05:00,840.08,840.08,839.38,839.6,1028.0,840.08,840.08,839.38,839.6,1028.0
2022-12-30 12:10:00,839.33,839.34,838.73,838.73,500.0,839.33,839.34,838.73,838.73,500.0
2022-12-30 12:15:00,839.01,839.02,839.01,839.01,100.0,839.01,839.02,839.01,839.01,100.0
2022-12-30 12:20:00,838.14,839.24,838.14,839.24,200.0,838.14,839.24,838.14,839.24,200.0
2022-12-30 12:25:00,840.03,840.23,840.03,840.23,200.0,840.03,840.23,840.03,840.23,200.0
2022-12-30 12:30:00,840.23,840.23,840.23,840.23,0.0,840.23,840.23,840.23,840.23,0.0
2022-12-30 12:35:00,840.23,840.48,839.58,839.58,3201.0,840.23,840.48,839.58,839.58,3201.0
2022-12-30 12:40:00,838.91,839.12,838.89,838.89,828.0,838.91,839.12,838.89,838.89,828.0
2022-12-30 12:45:00,839.45,839.45,839.45,839.45,100.0,839.45,839.45,839.45,839.45,100.0
2022-12-30 12:50:00,838.14,838.14,836.69,836.69,1764.0,838.14,838.14,836.69,836.69,1764.0
2022-12-30 12:55:00,837.34,837.79,836.54,837.79,1325.0,837.34,837.79,836.54,837.79,1325.0
2022-12-30 13:00:00,837.79,837.79,836.3,836.3,639.0,837.79,837.79,836.3,836.3,639.0
2022-12-30 13:05:00,836.11,836.11,836.11,836.11,100.0,836.11,836.11,836.11,836.11,100.0
2022-12-30 13:10:00,836.29,836.29,835.96,835.97,650.0,836.29,836.29,835.96,835.97,650.0
2022-12-30 13:15:00,835.65,835.65,833.0,833.0,2600.0,835.65,835.65,833.0,833.0,2600.0
2022-12-30 13:20:00,832.98,832.98,830.01,831.0,2384.0,832.98,832.98,830.01,831.0,2384.0
2022-12-30 13:25:00,831.01,832.2,831.01,832.09,1532.0,831.01,832.2,831.01,832.09,1532.0
2022-12-30 13:30:00,832.5,833.0,831.31,831.31,2229.0,832.5,833.0,831.31,831.31,2229.0
2022-12-30 13:35:00,831.31,833.93,831.31,833.93,1211.0,831.31,833.93,831.31,833.93,1211.0
2022-12-30 13:40:00,833.84,834.88,833.82,834.2,558.0,833.84,834.88,833.82,834.2,558.0
2022-12-30 13:45:00,833.55,833.56,833.55,833.55,109.0,833.55,833.56,833.55,833.55,109.0
2022-12-30 13:50:00,834.59,834.66,834.59,834.66,337.0,834.59,834.66,834.59,834.66,337.0
2022-12-30 13:55:00,834.59,834.59,834.59,834.59,100.0,834.59,834.59,834.59,834.59,100.0
2022-12-30 14:00:00,834.33,834.33,833.0,833.0,1063.0,834.33,834.33,833.0,833.0,1063.0
2022-12-30 14:05:00,833.01,833.74,833.0,833.74,574.0,833.01,833.74,833.0,833.74,574.0
2022-12-30 14:10:00,833.85,833.85,832.22,832.22,800.0,833.85,833.85,832.22,832.22,800.0
2022-12-30 14:15:00,832.01,832.8,831.42,832.8,1826.0,832.01,832.8,831.42,832.8,1826.0
2022-12-30 14:20:00,833.27,833.55,832.28,833.55,727.0,833.27,833.55,832.28,833.55,727.0
2022-12-30 14:25:00,833.09,835.19,833.05,835.05,2388.0,833.09,835.19,833.05,835.05,2388.0
2022-12-30 14:30:00,835.47,835.77,835.01,835.77,500.0,835.47,835.77,835.01,835.77,500.0
2022-12-30 14:35:00,835.51,835.51,835.51,835.51,100.0,835.51,835.51,835.51,835.51,100.0
2022-12-30 14:40:00,835.49,835.63,834.9,834.91,795.0,835.49,835.63,834.9,834.91,795.0
2022-12-30 14:45:00,836.11,836.11,835.96,835.96,200.0,836.11,836.11,835.96,835.96,200.0
2022-12-30 14:50:00,836.49,836.92,836.26,836.92,500.0,836.49,836.92,836.26,836.92,500.0
2022-12-30 14:55:00,836.32,837.94,836.0,837.94,770.0,836.32,837.94,836.0,837.94,770.0
2022-12-30 15:00:00,837.43,840.0,837.43,840.0,1393.0,837.43,840.0,837.43,840.0,1393.0
2022-12-30 15:05:00,841.0,841.22,839.97,841.22,4640.0,841.0,841.22,839.97,841.22,4640.0
2022-12-30 15:10:00,842.28,843.56,841.75,842.75,2381.0,842.28,843.56,841.75,842.75,2381.0
2022-12-30 15:15:00,843.7,843.86,843.0,843.5,1900.0,843.7,843.86,843.0,843.5,1900.0
2022-12-30 15:20:00,843.39,843.59,842.5,842.94,5400.0,843.39,843.59,842.5,842.94,5400.0
2022-12-30 15:25:00,842.73,842.73,841.35,841.46,2949.0,842.73,842.73,841.35,841.46,2949.0
2022-12-30 15:30:00,841.44,842.86,841.13,841.68,1910.0,841.44,842.86,841.13,841.68,1910.0
2022-12-30 15:35:00,841.68,841.68,840.66,841.51,1127.0,841.68,841.68,840.66,841.51,1127.0
2022-12-30 15:40:00,840.66,841.39,840.66,840.8,943.0,840.66,841.39,840.66,840.8,943.0
2022-12-30 15:45:00,840.88,841.63,840.56,841.63,7810.0,840.88,841.63,840.56,841.63,7810.0
2022-12-30 15:50:00,842.46,845.07,841.82,844.95,4477.0,842.46,845.07,841.82,844.95,4477.0
2022-12-30 15:55:00,844.42,846.6,844.42,846.56,10721.0,844.42,846.6,844.42,846.56,10721.0
2023-01-03 09:30:00,867.58,874.06,860.02,870.76,15429.0,867.58,874.06,860.02,870.76,15429.0
2023-01-03 09:35:00,869.36,870.52,865.0,869.09,15771.0,869.36,870.52,865.0,869.09,15771.0
2023-01-03 09:40:00,868.18,873.1,866.06,869.04,11868.0,868.18,873.1,866.06,869.04,11868.0
2023-01-03 09:45:00,867.97,867.97,855.65,857.04,7571.0,867.97,867.97,855.65,857.04,7571.0
2023-01-03 09:50:00,859.65,865.87,858.02,860.2,3800.0,859.65,865.87,858.02,860.2,3800.0
2023-01-03 09:55:00,858.21,859.04,852.56,852.57,5393.0,858.21,859.04,852.56,852.57,5393.0
2023-01-03 10:00:00,853.56,855.34,848.0,848.41,2597.0,853.56,855.34,848.0,848.41,2597.0
2023-01-03 10:05:00,850.5,851.38,843.0,843.2,7042.0,850.5,851.38,843.0,843.2,7042.0
2023-01-03 10:10:00,844.42,846.02,841.14,841.7,1550.0,844.42,846.02,841.14,841.7,1550.0
2023-01-03 10:15:00,841.06,843.3,833.81,833.81,5006.0,841.06,843.3,833.81,833.81,5006.0
2023-01-03 10:20:00,834.13,838.08,834.08,838.07,2027.0,834.13,838.08,834.08,838.07,2027.0
2023-01-03 10:25:00,837.89,839.97,837.13,838.37,2250.0,837.89,839.97,837.13,838.37,2250.0
2023-01-03 10:30:00,836.65,836.65,834.16,834.36,3251.0,836.65,836.65,834.16,834.36,3251.0
2023-01-03 10:35:00,835.04,837.79,834.66,837.58,2147.0,835.04,837.79,834.66,837.58,2147.0
2023-01-03 10:40:00,837.41,839.01,836.0,837.13,900.0,837.41,839.01,836.0,837.13,900.0
2023-01-03 10:45:00,837.23,837.47,836.8,836.8,400.0,837.23,837.47,836.8,836.8,400.0
2023-01-03 10:50:00,838.94,839.47,835.16,835.16,1559.0,838.94,839.47,835.16,835.16,1559.0
2023-01-03 10:55:00,835.78,841.0,835.77,840.6,1940.0,835.78,841.0,835.77,840.6,1940.0
2023-01-03 11:00:00,840.81,840.81,838.44,839.98,1868.0,840.81,840.81,838.44,839.98,1868.0
2023-01-03 11:05:00,840.02,840.07,837.0,838.0,1100.0,840.02,840.07,837.0,838.0,1100.0
2023-01-03 11:10:00,836.79,837.86,835.07,835.07,900.0,836.79,837.86,835.07,835.07,900.0
2023-01-03 11:15:00,836.6,837.8,835.35,837.5,1743.0,836.6,837.8,835.35,837.5,1743.0
2023-01-03 11:20:00,837.6,837.6,834.0,836.0,2606.0,837.6,837.6,834.0,836.0,2606.0
2023-01-03 11:25:00,835.0,836.21,833.4,834.21,1127.0,835.0,836.21,833.4,834.21,1127.0
2023-01-03 11:30:00,834.27,834.27,831.79,831.79,700.0,834.27,834.27,831.79,831.79,700.0
2023-01-03 11:35:00,831.07,831.07,829.01,829.21,1332.0,831.07,831.07,829.01,829.21,1332.0
2023-01-03 11:40:00,828.72,829.72,827.07,827.13,1980.0,828.72,829.72,827.07,827.13,1980.0
2023-01-03 11:45:00,826.42,827.04,824.06,825.88,1930.0,826.42,827.04,824.06,825.88,1930.0
2023-01-03 11:50:00,825.16,826.41,825.16,825.57,1229.0,825.16,826.41,825.16,825.57,1229.0
2023-01-03 11:55:00,824.98,826.42,824.13,825.07,1724.0,824.98,826.42,824.13,825.07,1724.0
2023-01-03 12:00:00,824.69,826.3,824.48,825.84,1600.0,824.69,826.3,824.48,825.84,1600.0
2023-01-03 12:05:00,824.95,828.29,824.94,827.24,1474.0,824.95,828.29,824.94,827.24,1474.0
2023-01-03 12:10:00,827.0,827.29,826.17,826.41,1900.0,827.0,827.29,826.17,826.41,1900.0
2023-01-03 12:15:00,826.44,826.96,823.57,824.13,2100.0,826.44,826.96,823.57,824.13,2100.0
2023-01-03 12:20:00,823.23,823.42,819.84,819.84,2602.0,823.23,823.42,819.84,819.84,2602.0
2023-01-03 12:25:00,820.89,823.3,820.89,822.28,500.0,820.89,823.3,820.89,822.28,500.0
2023-01-03 12:30:00,822.41,825.21,821.77,824.38,2112.0,822.41,825.21,821.77,824.38,2112.0
2023-01-03 12:35:00,824.82,824.93,822.84,823.24,2992.0,824.82,824.93,822.84,823.24,2992.0
2023-01-03 12:40:00,822.76,822.76,819.77,819.78,2062.0,822.76,822.76,819.77,819.78,2062.0
2023-01-03 12:45:00,819.04,819.04,815.85,817.07,1600.0,819.04,819.04,815.85,817.07,1600.0
2023-01-03 12:50:00,816.95,818.49,816.94,818.05,4841.0,816.95,818.49,816.94,818.05,4841.0
2023-01-03 12:55:00,818.05,820.0,816.78,819.82,2300.0,818.05,820.0,816.78,819.82,2300.0
2023-01-03 13:00:00,819.82,820.23,818.8,819.9,2525.0,819.82,820.23,818.8,819.9,2525.0
2023-01-03 13:05:00,819.48,820.58,819.46,819.68,512.0,819.48,820.58,819.46,819.68,512.0
2023-01-03 13:10:00,820.27,821.13,818.91,818.91,1506.0,820.27,821.13,818.91,818.91,1506.0
2023-01-03 13:15:00,819.03,819.16,818.33,819.16,1200.0,819.03,819.16,818.33,819.16,1200.0
2023-01-03 13:20:00,818.79,820.82,818.79,820.82,1581.0,818.79,820.82,818.79,820.82,1581.0
2023-01-03 13:25:00,822.73,824.89,822.0,824.89,1779.0,822.73,824.89,822.0,824.89,1779.0
2023-01-03 13:30:00,824.56,824.65,823.01,823.11,800.0,824.56,824.65,823.01,823.11,800.0
2023-01-03 13:35:00,823.29,824.25,822.97,822.97,2000.0,823.29,824.25,822.97,822.97,2000.0
2023-01-03 13:40:00,823.37,827.16,823.37,827.16,2401.0,823.37,827.16,823.37,827.16,2401.0
2023-01-03 13:45:00,826.36,828.2,826.36,828.2,1970.0,826.36,828.2,826.36,828.2,1970.0
2023-01-03 13:50:00,828.95,830.62,828.43,830.62,2482.0,828.95,830.62,828.43,830.62,2482.0
2023-01-03 13:55:00,830.24,830.24,830.23,830.24,100.0,830.24,830.24,830.23,830.24,100.0
2023-01-03 14:00:00,831.0,831.4,828.95,828.95,1388.0,831.0,831.4,828.95,828.95,1388.0
2023-01-03 14:05:00,830.03,830.18,830.03,830.18,614.0,830.03,830.18,830.03,830.18,614.0
2023-01-03 14:10:00,830.57,830.57,828.66,828.66,506.0,830.57,830.57,828.66,828.66,506.0
2023-01-03 14:15:00,829.07,829.12,828.5,828.65,700.0,829.07,829.12,828.5,828.65,700.0
2023-01-03 14:20:00,828.48,829.45,828.48,828.85,1451.0,828.48,829.45,828.48,828.85,1451.0
2023-01-03 14:25:00,828.99,829.0,828.5,828.51,1508.0,828.99,829.0,828.5,828.51,1508.0
2023-01-03 14:30:00,828.02,828.02,825.89,825.89,927.0,828.02,828.02,825.89,825.89,927.0
2023-01-03 14:35:00,827.17,827.17,825.03,825.48,1300.0,827.17,827.17,825.03,825.48,1300.0
2023-01-03 14:40:00,826.09,828.28,825.44,828.07,2767.0,826.09,828.28,825.44,828.07,2767.0
2023-01-03 14:45:00,829.0,833.13,829.0,832.23,1870.0,829.0,833.13,829.0,832.23,1870.0
2023-01-03 14:50:00,832.61,833.74,830.98,833.0,992.0,832.61,833.74,830.98,833.0,992.0
2023-01-03 14:55:00,833.8,834.58,832.29,832.29,2208.0,833.8,834.58,832.29,832.29,2208.0
2023-01-03 15:00:00,832.25,835.59,832.25,833.24,3015.0,832.25,835.59,832.25,833.24,3015.0
2023-01-03 15:05:00,834.15,834.15,832.14,832.14,500.0,834.15,834.15,832.14,832.14,500.0
2023-01-03 15:10:00,833.2,835.26,833.2,835.07,1628.0,833.2,835.26,833.2,835.07,1628.0
2023-01-03 15:15:00,836.68,837.25,834.86,835.04,1728.0,836.68,837.25,834.86,835.04,1728.0
2023-01-03 15:20:00,834.15,834.79,832.77,834.18,2881.0,834.15,834.79,832.77,834.18,2881.0
2023-01-03 15:25:00,834.13,834.21,832.92,833.36,1606.0,834.13,834.21,832.92,833.36,1606.0
2023-01-03 15:30:00,833.62,835.33,832.34,835.33,1092.0,833.62,835.33,832.34,835.33,1092.0
2023-01-03 15:35:00,834.4,834.4,830.41,830.41,2617.0,834.4,834.4,830.41,830.41,2617.0
2023-01-03 15:40:00,830.82,831.26,829.19,829.53,4697.0,830.82,831.26,829.19,829.53,4697.0
2023-01-03 15:45:00,829.79,831.33,829.79,830.69,3163.0,829.79,831.33,829.79,830.69,3163.0
2023-01-03 15:50:00,830.69,831.3,828.48,829.3,8998.0,830.69,831.3,828.48,829.3,8998.0
2023-01-03 15:55:00,828.68,828.68,825.38,826.25,19701.0,828.68,828.68,825.38,826.25,19701.0
2023-01-04 09:30:00,842.0,843.22,828.0,828.0,5630.0,842.0,843.22,828.0,828.0,5630.0
2023-01-04 09:35:00,833.3,838.0,832.72,836.5,2792.0,833.3,838.0,832.72,836.5,2792.0
2023-01-04 09:40:00,838.0,841.93,830.25,831.8,4980.0,838.0,841.93,830.25,831.8,4980.0
2023-01-04 09:45:00,832.69,834.99,831.2,834.68,4283.0,832.69,834.99,831.2,834.68,4283.0
2023-01-04 09:50:00,835.0,838.22,833.4,835.06,1900.0,835.0,838.22,833.4,835.06,1900.0
2023-01-04 09:55:00,835.87,837.31,830.59,832.49,4228.0,835.87,837.31,830.59,832.49,4228.0
2023-01-04 10:00:00,832.54,834.88,825.0,825.0,5317.0,832.54,834.88,825.0,825.0,5317.0
2023-01-04 10:05:00,825.19,826.06,822.33,825.9,2051.0,825.19,826.06,822.33,825.9,2051.0
2023-01-04 10:10:00,824.35,824.45,821.98,824.45,2232.0,824.35,824.45,821.98,824.45,2232.0
2023-01-04 10:15:00,827.3,831.0,827.3,830.84,700.0,827.3,831.0,827.3,830.84,700.0
2023-01-04 10:20:00,830.11,833.76,829.23,830.81,2667.0,830.11,833.76,829.23,830.81,2667.0
2023-01-04 10:25:00,831.1,831.1,826.18,828.01,1226.0,831.1,831.1,826.18,828.01,1226.0
2023-01-04 10:30:00,830.74,831.69,827.01,831.69,1168.0,830.74,831.69,827.01,831.69,1168.0
2023-01-04 10:35:00,832.73,834.94,830.27,830.27,720.0,832.73,834.94,830.27,830.27,720.0
2023-01-04 10:40:00,831.76,836.14,831.76,836.13,896.0,831.76,836.14,831.76,836.13,896.0
2023-01-04 10:45:00,837.71,837.71,835.1,836.45,3987.0,837.71,837.71,835.1,836.45,3987.0
2023-01-04 10:50:00,836.77,839.65,834.98,837.66,3717.0,836.77,839.65,834.98,837.66,3717.0
2023-01-04 10:55:00,837.95,838.05,836.71,836.71,2104.0,837.95,838.05,836.71,836.71,2104.0
2023-01-04 11:00:00,837.74,837.74,834.99,835.98,1112.0,837.74,837.74,834.99,835.98,1112.0
2023-01-04 11:05:00,837.63,837.63,836.44,837.63,1800.0,837.63,837.63,836.44,837.63,1800.0
2023-01-04 11:10:00,838.95,841.45,838.94,840.76,2300.0,838.95,841.45,838.94,840.76,2300.0
2023-01-04 11:15:00,840.78,840.82,838.75,840.82,1500.0,840.78,840.82,838.75,840.82,1500.0
2023-01-04 11:20:00,839.66,840.33,838.14,840.0,720.0,839.66,840.33,838.14,840.0,720.0
2023-01-04 11:25:00,838.92,841.0,838.91,841.0,2147.0,838.92,841.0,838.91,841.0,2147.0
2023-01-04 11:30:00,840.13,843.29,839.44,842.42,3736.0,840.13,843.29,839.44,842.42,3736.0
2023-01-04 11:35:00,843.07,846.93,842.41,846.93,4158.0,843.07,846.93,842.41,846.93,4158.0
2023-01-04 11:40:00,847.43,848.96,847.02,847.02,3680.0,847.43,848.96,847.02,847.02,3680.0
2023-01-04 11:45:00,846.17,846.71,846.0,846.0,738.0,846.17,846.71,846.0,846.0,738.0
2023-01-04 11:50:00,846.86,847.42,845.68,847.42,1201.0,846.86,847.42,845.68,847.42,1201.0
2023-01-04 11:55:00,848.0,849.29,847.06,848.2,2198.0,848.0,849.29,847.06,848.2,2198.0
2023-01-04 12:00:00,847.4,847.45,845.25,845.97,1000.0,847.4,847.45,845.25,845.97,1000.0
2023-01-04 12:05:00,844.52,844.52,843.71,844.25,900.0,844.52,844.52,843.71,844.25,900.0
2023-01-04 12:10:00,844.25,844.42,841.2,841.2,940.0,844.25,844.42,841.2,841.2,940.0
2023-01-04 12:15:00,840.71,843.03,840.71,842.98,1260.0,840.71,843.03,840.71,842.98,1260.0
2023-01-04 12:20:00,842.89,844.34,842.89,844.33,400.0,842.89,844.34,842.89,844.33,400.0
2023-01-04 12:25:00,843.6,843.6,843.43,843.43,400.0,843.6,843.6,843.43,843.43,400.0
2023-01-04 12:30:00,842.91,843.44,842.91,842.91,400.0,842.91,843.44,842.91,842.91,400.0
2023-01-04 12:35:00,844.1,845.57,844.1,844.74,600.0,844.1,845.57,844.1,844.74,600.0
2023-01-04 12:40:00,845.28,845.89,845.28,845.89,300.0,845.28,845.89,845.28,845.89,300.0
2023-01-04 12:45:00,845.97,847.17,845.97,846.11,600.0,845.97,847.17,845.97,846.11,600.0
2023-01-04 12:50:00,846.11,846.11,846.11,846.11,0.0,846.11,846.11,846.11,846.11,0.0
2023-01-04 12:55:00,844.24,844.24,841.45,841.45,300.0,844.24,844.24,841.45,841.45,300.0
2023-01-04 13:00:00,840.57,842.44,840.27,842.44,749.0,840.57,842.44,840.27,842.44,749.0
2023-01-04 13:05:00,840.92,840.92,840.91,840.92,100.0,840.92,840.92,840.91,840.92,100.0
2023-01-04 13:10:00,840.92,840.92,840.92,840.92,0.0,840.92,840.92,840.92,840.92,0.0
2023-01-04 13:15:00,842.79,844.44,842.79,843.81,530.0,842.79,844.44,842.79,843.81,530.0
2023-01-04 13:20:00,844.49,845.37,844.49,845.17,349.0,844.49,845.37,844.49,845.17,349.0
2023-01-04 13:25:00,845.17,845.17,845.17,845.17,0.0,845.17,845.17,845.17,845.17,0.0
2023-01-04 13:30:00,845.31,845.31,844.54,845.0,555.0,845.31,845.31,844.54,845.0,555.0
2023-01-04 13:35:00,845.83,846.39,845.0,845.89,2920.0,845.83,846.39,845.0,845.89,2920.0
2023-01-04 13:40:00,845.89,845.89,845.89,845.89,0.0,845.89,845.89,845.89,845.89,0.0
2023-01-04 13:45:00,845.85,845.85,844.72,844.81,400.0,845.85,845.85,844.72,844.81,400.0
2023-01-04 13:50:00,845.7,845.71,845.7,845.71,200.0,845.7,845.71,845.7,845.71,200.0
2023-01-04 13:55:00,845.63,845.63,836.87,836.97,1400.0,845.63,845.63,836.87,836.97,1400.0
2023-01-04 14:00:00,835.31,840.34,835.31,839.0,2137.0,835.31,840.34,835.31,839.0,2137.0
2023-01-04 14:05:00,840.0,840.0,837.64,837.64,1598.0,840.0,840.0,837.64,837.64,1598.0
2023-01-04 14:10:00,835.6,839.31,834.72,839.31,1545.0,835.6,839.31,834.72,839.31,1545.0
2023-01-04 14:15:00,840.92,843.0,840.65,842.84,1447.0,840.92,843.0,840.65,842.84,1447.0
2023-01-04 14:20:00,842.45,842.45,837.62,837.63,1033.0,842.45,842.45,837.62,837.63,1033.0
2023-01-04 14:25:00,835.97,836.79,831.81,831.82,2286.0,835.97,836.79,831.81,831.82,2286.0
2023-01-04 14:30:00,831.18,833.07,831.18,833.07,729.0,831.18,833.07,831.18,833.07,729.0
2023-01-04 14:35:00,834.85,834.85,833.0,833.0,800.0,834.85,834.85,833.0,833.0,800.0
2023-01-04 14:40:00,832.54,835.82,832.54,835.81,1857.0,832.54,835.82,832.54,835.81,1857.0
2023-01-04 14:45:00,837.0,837.09,836.83,837.09,365.0,837.0,837.09,836.83,837.09,365.0
2023-01-04 14:50:00,835.83,835.83,835.0,835.0,390.0,835.83,835.83,835.0,835.0,390.0
2023-01-04 14:55:00,838.53,841.48,838.53,841.0,1986.0,838.53,841.48,838.53,841.0,1986.0
2023-01-04 15:00:00,841.54,842.25,840.41,840.41,756.0,841.54,842.25,840.41,840.41,756.0
2023-01-04 15:05:00,840.2,840.2,839.63,840.0,385.0,840.2,840.2,839.63,840.0,385.0
2023-01-04 15:10:00,839.12,839.82,837.84,838.01,2140.0,839.12,839.82,837.84,838.01,2140.0
2023-01-04 15:15:00,838.85,840.32,838.13,840.06,2260.0,838.85,840.32,838.13,840.06,2260.0
2023-01-04 15:20:00,838.8,838.8,836.12,837.92,1271.0,838.8,838.8,836.12,837.92,1271.0
2023-01-04 15:25:00,837.78,837.78,837.05,837.56,835.0,837.78,837.78,837.05,837.56,835.0
2023-01-04 15:30:00,836.92,836.92,834.62,835.06,1375.0,836.92,836.92,834.62,835.06,1375.0
2023-01-04 15:35:00,834.01,834.01,831.22,833.75,1556.0,834.01,834.01,831.22,833.75,1556.0
2023-01-04 15:40:00,833.02,833.02,831.0,831.06,1766.0,833.02,833.02,831.0,831.06,1766.0
2023-01-04 15:45:00,830.97,832.44,830.74,832.16,4062.0,830.97,832.44,830.74,832.16,4062.0
2023-01-04 15:50:00,832.52,833.5,832.13,833.5,2124.0,832.52,833.5,832.13,833.5,2124.0
2023-01-04 15:55:00,835.44,838.37,835.4,836.82,10071.0,835.44,838.37,835.4,836.82,10071.0
2023-01-05 09:30:00,827.87,828.64,819.01,823.66,8453.0,827.87,828.64,819.01,823.66,8453.0
2023-01-05 09:35:00,822.05,824.3,819.0,822.41,6057.0,822.05,824.3,819.0,822.41,6057.0
2023-01-05 09:40:00,820.77,822.6,818.01,821.98,4177.0,820.77,822.6,818.01,821.98,4177.0
2023-01-05 09:45:00,822.72,822.72,819.86,820.84,1420.0,822.72,822.72,819.86,820.84,1420.0
2023-01-05 09:50:00,820.85,822.44,819.04,822.44,1351.0,820.85,822.44,819.04,822.44,1351.0
2023-01-05 09:55:00,824.31,829.03,823.67,829.03,1857.0,824.31,829.03,823.67,829.03,1857.0
2023-01-05 10:00:00,828.09,833.92,828.09,832.3,1810.0,828.09,833.92,828.09,832.3,1810.0
2023-01-05 10:05:00,830.72,839.89,826.38,839.89,4053.0,830.72,839.89,826.38,839.89,4053.0
2023-01-05 10:10:00,840.59,844.25,838.22,842.42,3443.0,840.59,844.25,838.22,842.42,3443.0
2023-01-05 10:15:00,841.33,844.28,840.0,840.47,3409.0,841.33,844.28,840.0,840.47,3409.0
2023-01-05 10:20:00,839.83,843.3,837.58,840.36,1824.0,839.83,843.3,837.58,840.36,1824.0
2023-01-05 10:25:00,840.25,840.73,840.25,840.73,300.0,840.25,840.73,840.25,840.73,300.0
2023-01-05 10:30:00,840.28,841.25,839.48,839.66,700.0,840.28,841.25,839.48,839.66,700.0
2023-01-05 10:35:00,839.38,840.85,837.9,840.67,1972.0,839.38,840.85,837.9,840.67,1972.0
2023-01-05 10:40:00,840.94,841.7,840.11,841.7,500.0,840.94,841.7,840.11,841.7,500.0
2023-01-05 10:45:00,843.52,844.34,842.24,843.64,5682.0,843.52,844.34,842.24,843.64,5682.0
2023-01-05 10:50:00,844.07,844.07,841.67,841.67,1307.0,844.07,844.07,841.67,841.67,1307.0
2023-01-05 10:55:00,843.06,843.81,841.96,842.81,800.0,843.06,843.81,841.96,842.81,800.0
2023-01-05 11:00:00,842.28,842.28,842.28,842.28,100.0,842.28,842.28,842.28,842.28,100.0
2023-01-05 11:05:00,842.67,843.0,841.02,841.44,3834.0,842.67,843.0,841.02,841.44,3834.0
2023-01-05 11:10:00,841.17,845.13,840.84,843.83,3025.0,841.17,845.13,840.84,843.83,3025.0
2023-01-05 11:15:00,843.99,843.99,843.02,843.02,200.0,843.99,843.99,843.02,843.02,200.0
2023-01-05 11:20:00,841.5,841.5,839.54,839.55,700.0,841.5,841.5,839.54,839.55,700.0
2023-01-05 11:25:00,840.17,840.52,839.0,839.36,900.0,840.17,840.52,839.0,839.36,900.0
2023-01-05 11:30:00,838.89,840.43,837.35,837.35,5201.0,838.89,840.43,837.35,837.35,5201.0
2023-01-05 11:35:00,837.06,839.69,836.76,839.69,1300.0,837.06,839.69,836.76,839.69,1300.0
2023-01-05 11:40:00,842.11,842.95,842.1,842.95,885.0,842.11,842.95,842.1,842.95,885.0
2023-01-05 11:45:00,845.19,845.47,844.08,844.89,600.0,845.19,845.47,844.08,844.89,600.0
2023-01-05 11:50:00,844.27,844.27,842.54,842.54,300.0,844.27,844.27,842.54,842.54,300.0
2023-01-05 11:55:00,842.1,843.63,841.88,842.24,1995.0,842.1,843.63,841.88,842.24,1995.0
2023-01-05 12:00:00,842.1,843.25,841.53,841.53,1900.0,842.1,843.25,841.53,841.53,1900.0
2023-01-05 12:05:00,842.0,845.31,842.0,844.98,6633.0,842.0,845.31,842.0,844.98,6633.0
2023-01-05 12:10:00,845.03,847.01,844.21,844.24,2903.0,845.03,847.01,844.21,844.24,2903.0
2023-01-05 12:15:00,844.01,845.08,842.54,843.47,2080.0,844.01,845.08,842.54,843.47,2080.0
2023-01-05 12:20:00,843.41,843.41,843.4,843.41,100.0,843.41,843.41,843.4,843.41,100.0
2023-01-05 12:25:00,843.41,843.41,843.41,843.41,0.0,843.41,843.41,843.41,843.41,0.0
2023-01-05 12:30:00,843.94,845.26,843.94,845.25,300.0,843.94,845.26,843.94,845.25,300.0
2023-01-05 12:35:00,845.69,845.69,844.01,844.32,524.0,845.69,845.69,844.01,844.32,524.0
2023-01-05 12:40:00,843.97,844.17,842.27,842.27,400.0,843.97,844.17,842.27,842.27,400.0
2023-01-05 12:45:00,842.25,842.97,841.04,841.04,709.0,842.25,842.97,841.04,841.04,709.0
2023-01-05 12:50:00,842.85,842.85,841.0,841.56,1691.0,842.85,842.85,841.0,841.56,1691.0
2023-01-05 12:55:00,840.57,841.81,840.16,841.81,1301.0,840.57,841.81,840.16,841.81,1301.0
2023-01-05 13:00:00,840.75,842.38,840.41,842.38,1080.0,840.75,842.38,840.41,842.38,1080.0
2023-01-05 13:05:00,844.62,844.66,843.73,843.73,707.0,844.62,844.66,843.73,843.73,707.0
2023-01-05 13:10:00,844.36,845.14,843.59,845.14,1732.0,844.36,845.14,843.59,845.14,1732.0
2023-01-05 13:15:00,844.58,846.07,843.74,846.07,4220.0,844.58,846.07,843.74,846.07,4220.0
2023-01-05 13:20:00,846.5,855.86,846.5,853.98,1864.0,846.5,855.86,846.5,853.98,1864.0
2023-01-05 13:25:00,855.47,857.79,854.63,855.47,2543.0,855.47,857.79,854.63,855.47,2543.0
2023-01-05 13:30:00,856.37,859.96,856.0,859.9,1880.0,856.37,859.96,856.0,859.9,1880.0
2023-01-05 13:35:00,859.89,859.89,855.5,858.39,6369.0,859.89,859.89,855.5,858.39,6369.0
2023-01-05 13:40:00,858.27,859.07,857.01,857.02,2650.0,858.27,859.07,857.01,857.02,2650.0
2023-01-05 13:45:00,856.49,857.84,856.49,857.84,1671.0,856.49,857.84,856.49,857.84,1671.0
2023-01-05 13:50:00,857.97,857.97,857.39,857.5,563.0,857.97,857.97,857.39,857.5,563.0
2023-01-05 13:55:00,856.54,856.54,851.44,851.44,4175.0,856.54,856.54,851.44,851.44,4175.0
2023-01-05 14:00:00,851.57,853.25,850.41,850.41,2000.0,851.57,853.25,850.41,850.41,2000.0
2023-01-05 14:05:00,850.56,851.02,850.22,851.01,900.0,850.56,851.02,850.22,851.01,900.0
2023-01-05 14:10:00,851.02,851.49,850.0,850.57,600.0,851.02,851.49,850.0,850.57,600.0
2023-01-05 14:15:00,850.0,851.08,850.0,851.07,1300.0,850.0,851.08,850.0,851.07,1300.0
2023-01-05 14:20:00,851.45,851.71,851.09,851.21,1100.0,851.45,851.71,851.09,851.21,1100.0
2023-01-05 14:25:00,851.2,851.98,851.0,851.35,2060.0,851.2,851.98,851.0,851.35,2060.0
2023-01-05 14:30:00,852.0,852.0,851.0,851.0,500.0,852.0,852.0,851.0,851.0,500.0
2023-01-05 14:35:00,850.35,853.43,850.34,852.6,1700.0,850.35,853.43,850.34,852.6,1700.0
2023-01-05 14:40:00,853.34,853.71,852.6,853.71,800.0,853.34,853.71,852.6,853.71,800.0
2023-01-05 14:45:00,854.0,855.0,854.0,855.0,400.0,854.0,855.0,854.0,855.0,400.0
2023-01-05 14:50:00,857.45,858.02,857.0,858.02,1366.0,857.45,858.02,857.0,858.02,1366.0
2023-01-05 14:55:00,857.3,857.3,854.74,854.75,800.0,857.3,857.3,854.74,854.75,800.0
2023-01-05 15:00:00,854.27,854.27,853.65,853.65,300.0,854.27,854.27,853.65,853.65,300.0
2023-01-05 15:05:00,853.38,854.0,852.09,852.98,1200.0,853.38,854.0,852.09,852.98,1200.0
2023-01-05 15:10:00,852.2,852.96,851.69,851.69,743.0,852.2,852.96,851.69,851.69,743.0
2023-01-05 15:15:00,853.08,853.23,851.21,851.21,1500.0,853.08,853.23,851.21,851.21,1500.0
2023-01-05 15:20:00,851.35,852.43,851.35,851.79,600.0,851.35,852.43,851.35,851.79,600.0
2023-01-05 15:25:00,850.72,851.46,850.0,851.46,1200.0,850.72,851.46,850.0,851.46,1200.0
2023-01-05 15:30:00,851.56,853.0,851.36,853.0,1099.0,851.56,853.0,851.36,853.0,1099.0
2023-01-05 15:35:00,853.37,855.73,853.37,853.89,2000.0,853.37,855.73,853.37,853.89,2000.0
2023-01-05 15:40:00,853.6,855.4,853.45,854.21,7284.0,853.6,855.4,853.45,854.21,7284.0
2023-01-05 15:45:00,855.51,855.51,853.96,854.3,7078.0,855.51,855.51,853.96,854.3,7078.0
2023-01-05 15:50:00,853.8,854.82,852.56,852.69,4887.0,853.8,854.82,852.56,852.69,4887.0
2023-01-05 15:55:00,853.42,856.77,853.28,856.77,17359.0,853.42,856.77,853.28,856.77,17359.0
2023-01-06 09:30:00,856.09,865.84,855.34,864.55,7224.0,856.09,865.84,855.34,864.55,7224.0
2023-01-06 09:35:00,865.18,867.58,852.98,853.55,3983.0,865.18,867.58,852.98,853.55,3983.0
2023-01-06 09:40:00,851.77,855.87,850.98,851.33,6246.0,851.77,855.87,850.98,851.33,6246.0
2023-01-06 09:45:00,852.46,852.89,847.01,847.01,2361.0,852.46,852.89,847.01,847.01,2361.0
2023-01-06 09:50:00,848.12,850.08,848.12,849.06,963.0,848.12,850.08,848.12,849.06,963.0
2023-01-06 09:55:00,848.67,848.67,848.0,848.0,300.0,848.67,848.67,848.0,848.0,300.0
2023-01-06 10:00:00,849.56,857.1,849.56,853.81,300.0,849.56,857.1,849.56,853.81,300.0
2023-01-06 10:05:00,855.96,860.0,855.96,860.0,300.0,855.96,860.0,855.96,860.0,300.0
2023-01-06 10:10:00,860.59,860.84,858.64,860.84,900.0,860.59,860.84,858.64,860.84,900.0
2023-01-06 10:15:00,860.8,867.99,860.8,863.13,1549.0,860.8,867.99,860.8,863.13,1549.0
2023-01-06 10:20:00,866.5,866.94,864.25,866.4,1798.0,866.5,866.94,864.25,866.4,1798.0
2023-01-06 10:25:00,867.01,867.01,862.19,862.19,957.0,867.01,867.01,862.19,862.19,957.0
2023-01-06 10:30:00,864.64,867.24,864.64,865.61,940.0,864.64,867.24,864.64,865.61,940.0
2023-01-06 10:35:00,867.1,872.26,867.1,872.26,2945.0,867.1,872.26,867.1,872.26,2945.0
2023-01-06 10:40:00,873.14,875.0,871.02,872.01,2943.0,873.14,875.0,871.02,872.01,2943.0
2023-01-06 10:45:00,870.57,876.39,870.54,875.73,2049.0,870.57,876.39,870.54,875.73,2049.0
2023-01-06 10:50:00,876.64,876.65,874.65,874.79,1011.0,876.64,876.65,874.65,874.79,1011.0
2023-01-06 10:55:00,875.2,877.78,874.86,877.45,2577.0,875.2,877.78,874.86,877.45,2577.0
2023-01-06 11:00:00,877.24,877.6,875.51,877.09,900.0,877.24,877.6,875.51,877.09,900.0
2023-01-06 11:05:00,877.48,879.02,875.91,875.91,1800.0,877.48,879.02,875.91,875.91,1800.0
2023-01-06 11:10:00,875.3,875.3,872.37,872.38,1248.0,875.3,875.3,872.37,872.38,1248.0
2023-01-06 11:15:00,872.0,872.87,871.34,872.86,2311.0,872.0,872.87,871.34,872.86,2311.0
2023-01-06 11:20:00,873.22,874.61,873.21,874.61,400.0,873.22,874.61,873.21,874.61,400.0
2023-01-06 11:25:00,874.53,875.8,874.34,874.34,301.0,874.53,875.8,874.34,874.34,301.0
2023-01-06 11:30:00,875.81,875.82,873.3,875.01,400.0,875.81,875.82,873.3,875.01,400.0
2023-01-06 11:35:00,875.41,875.89,874.53,875.22,2284.0,875.41,875.89,874.53,875.22,2284.0
2023-01-06 11:40:00,875.27,875.99,874.35,874.35,1114.0,875.27,875.99,874.35,874.35,1114.0
2023-01-06 11:45:00,874.73,875.8,874.31,875.27,1704.0,874.73,875.8,874.31,875.27,1704.0
2023-01-06 11:50:00,875.8,878.3,875.8,878.3,3620.0,875.8,878.3,875.8,878.3,3620.0
2023-01-06 11:55:00,877.34,877.34,875.24,875.34,1306.0,877.34,877.34,875.24,875.34,1306.0
2023-01-06 12:00:00,876.1,876.1,874.08,874.71,1200.0,876.1,876.1,874.08,874.71,1200.0
2023-01-06 12:05:00,873.94,875.67,873.0,873.0,1177.0,873.94,875.67,873.0,873.0,1177.0
2023-01-06 12:10:00,873.0,873.62,873.0,873.62,1488.0,873.0,873.62,873.0,873.62,1488.0
2023-01-06 12:15:00,873.71,873.71,872.07,873.23,960.0,873.71,873.71,872.07,873.23,960.0
2023-01-06 12:20:00,872.45,872.45,872.45,872.45,100.0,872.45,872.45,872.45,872.45,100.0
2023-01-06 12:25:00,872.3,872.56,871.82,871.95,500.0,872.3,872.56,871.82,871.95,500.0
2023-01-06 12:30:00,871.67,872.04,871.38,872.04,501.0,871.67,872.04,871.38,872.04,501.0
2023-01-06 12:35:00,870.57,870.91,869.94,870.91,500.0,870.57,870.91,869.94,870.91,500.0
2023-01-06 12:40:00,868.1,869.71,868.1,869.7,1312.0,868.1,869.71,868.1,869.7,1312.0
2023-01-06 12:45:00,869.67,871.61,869.67,871.61,400.0,869.67,871.61,869.67,871.61,400.0
2023-01-06 12:50:00,869.57,869.94,868.51,869.94,300.0,869.57,869.94,868.51,869.94,300.0
2023-01-06 12:55:00,868.0,869.17,868.0,869.17,571.0,868.0,869.17,868.0,869.17,571.0
2023-01-06 13:00:00,868.75,869.96,868.62,869.96,900.0,868.75,869.96,868.62,869.96,900.0
2023-01-06 13:05:00,871.0,871.93,870.21,871.93,1313.0,871.0,871.93,870.21,871.93,1313.0
2023-01-06 13:10:00,870.71,872.1,870.61,870.62,700.0,870.71,872.1,870.61,870.62,700.0
2023-01-06 13:15:00,871.63,871.68,871.03,871.03,400.0,871.63,871.68,871.03,871.03,400.0
2023-01-06 13:20:00,871.8,872.38,871.67,871.67,300.0,871.8,872.38,871.67,871.67,300.0
2023-01-06 13:25:00,870.98,872.02,870.25,871.98,1760.0,870.98,872.02,870.25,871.98,1760.0
2023-01-06 13:30:00,871.32,873.2,871.32,872.66,500.0,871.32,873.2,871.32,872.66,500.0
2023-01-06 13:35:00,872.9,873.75,872.0,873.35,1432.0,872.9,873.75,872.0,873.35,1432.0
2023-01-06 13:40:00,872.87,875.0,872.87,875.0,1004.0,872.87,875.0,872.87,875.0,1004.0
2023-01-06 13:45:00,874.0,874.4,873.82,873.94,400.0,874.0,874.4,873.82,873.94,400.0
2023-01-06 13:50:00,873.58,873.58,873.57,873.58,100.0,873.58,873.58,873.57,873.58,100.0
2023-01-06 13:55:00,872.99,872.99,872.99,872.99,100.0,872.99,872.99,872.99,872.99,100.0
2023-01-06 14:00:00,873.68,875.14,873.09,875.14,2126.0,873.68,875.14,873.09,875.14,2126.0
2023-01-06 14:05:00,875.96,876.6,874.98,875.45,900.0,875.96,876.6,874.98,875.45,900.0
2023-01-06 14:10:00,876.31,876.77,875.56,876.11,1552.0,876.31,876.77,875.56,876.11,1552.0
2023-01-06 14:15:00,876.3,876.95,876.3,876.57,400.0,876.3,876.95,876.3,876.57,400.0
2023-01-06 14:20:00,877.29,878.0,877.28,878.0,600.0,877.29,878.0,877.28,878.0,600.0
2023-01-06 14:25:00,875.15,875.88,874.0,874.0,1169.0,875.15,875.88,874.0,874.0,1169.0
2023-01-06 14:30:00,874.0,874.57,873.02,874.57,1068.0,874.0,874.57,873.02,874.57,1068.0
2023-01-06 14:35:00,874.93,875.56,874.93,875.56,600.0,874.93,875.56,874.93,875.56,600.0
2023-01-06 14:40:00,874.3,874.38,874.2,874.2,400.0,874.3,874.38,874.2,874.2,400.0
2023-01-06 14:45:00,874.21,875.21,873.31,874.99,1476.0,874.21,875.21,873.31,874.99,1476.0
2023-01-06 14:50:00,875.59,876.04,875.59,875.86,995.0,875.59,876.04,875.59,875.86,995.0
2023-01-06 14:55:00,877.28,877.31,876.63,876.63,800.0,877.28,877.31,876.63,876.63,800.0
2023-01-06 15:00:00,876.51,878.0,876.5,877.62,1929.0,876.51,878.0,876.5,877.62,1929.0
2023-01-06 15:05:00,877.84,879.0,877.84,878.24,2350.0,877.84,879.0,877.84,878.24,2350.0
2023-01-06 15:10:00,877.97,877.97,877.0,877.91,1300.0,877.97,877.97,877.0,877.91,1300.0
2023-01-06 15:15:00,878.25,878.25,877.43,877.43,300.0,878.25,878.25,877.43,877.43,300.0
2023-01-06 15:20:00,878.13,878.4,876.35,877.56,2100.0,878.13,878.4,876.35,877.56,2100.0
2023-01-06 15:25:00,876.5,877.78,876.5,876.53,1597.0,876.5,877.78,876.5,876.53,1597.0
2023-01-06 15:30:00,877.92,879.42,877.12,878.86,3821.0,877.92,879.42,877.12,878.86,3821.0
2023-01-06 15:35:00,878.66,878.66,877.03,877.12,822.0,878.66,878.66,877.03,877.12,822.0
2023-01-06 15:40:00,876.93,876.93,875.49,875.49,4344.0,876.93,876.93,875.49,875.49,4344.0
2023-01-06 15:45:00,875.9,876.28,873.33,873.33,1476.0,875.9,876.28,873.33,873.33,1476.0
2023-01-06 15:50:00,875.04,875.26,873.61,874.34,3986.0,875.04,875.26,873.61,874.34,3986.0
2023-01-06 15:55:00,874.84,874.84,873.19,873.47,8193.0,874.84,874.84,873.19,873.47,8193.0
2023-01-09 09:30:00,891.26,895.74,884.75,885.06,16576.0,891.26,895.74,884.75,885.06,16576.0
2023-01-09 09:35:00,886.27,889.53,881.99,889.53,3156.0,886.27,889.53,881.99,889.53,3156.0
2023-01-09 09:40:00,889.51,889.9,884.22,888.0,4135.0,889.51,889.9,884.22,888.0,4135.0
2023-01-09 09:45:00,888.18,898.22,887.67,898.22,4892.0,888.18,898.22,887.67,898.22,4892.0
2023-01-09 09:50:00,900.99,902.37,899.8,901.14,5018.0,900.99,902.37,899.8,901.14,5018.0
2023-01-09 09:55:00,901.15,908.0,900.31,906.73,3061.0,901.15,908.0,900.31,906.73,3061.0
2023-01-09 10:00:00,908.0,908.22,904.26,904.26,5698.0,908.0,908.22,904.26,904.26,5698.0
2023-01-09 10:05:00,905.56,905.94,901.14,902.53,3047.0,905.56,905.94,901.14,902.53,3047.0
2023-01-09 10:10:00,902.75,903.99,899.68,900.0,3070.0,902.75,903.99,899.68,900.0,3070.0
2023-01-09 10:15:00,899.5,901.2,899.49,900.87,1300.0,899.5,901.2,899.49,900.87,1300.0
2023-01-09 10:20:00,902.56,903.8,901.43,902.87,5668.0,902.56,903.8,901.43,902.87,5668.0
2023-01-09 10:25:00,903.3,907.93,903.29,906.7,4529.0,903.3,907.93,903.29,906.7,4529.0
2023-01-09 10:30:00,907.09,909.57,906.97,908.68,3623.0,907.09,909.57,906.97,908.68,3623.0
2023-01-09 10:35:00,908.78,909.51,905.56,906.4,7271.0,908.78,909.51,905.56,906.4,7271.0
2023-01-09 10:40:00,906.24,906.4,903.96,905.25,1702.0,906.24,906.4,903.96,905.25,1702.0
2023-01-09 10:45:00,905.58,907.99,905.13,907.1,1750.0,905.58,907.99,905.13,907.1,1750.0
2023-01-09 10:50:00,907.0,907.99,906.65,907.98,2222.0,907.0,907.99,906.65,907.98,2222.0
2023-01-09 10:55:00,907.87,908.45,903.2,903.89,2200.0,907.87,908.45,903.2,903.89,2200.0
2023-01-09 11:00:00,904.86,908.0,904.86,907.93,1600.0,904.86,908.0,904.86,907.93,1600.0
2023-01-09 11:05:00,908.1,909.55,907.68,908.45,4239.0,908.1,909.55,907.68,908.45,4239.0
2023-01-09 11:10:00,909.58,910.71,909.58,909.7,2899.0,909.58,910.71,909.58,909.7,2899.0
2023-01-09 11:15:00,909.1,911.21,909.1,910.73,1819.0,909.1,911.21,909.1,910.73,1819.0
2023-01-09 11:20:00,910.59,911.62,909.54,911.62,1575.0,910.59,911.62,909.54,911.62,1575.0
2023-01-09 11:25:00,911.63,912.18,910.96,911.84,2300.0,911.63,912.18,910.96,911.84,2300.0
2023-01-09 11:30:00,911.02,912.18,909.6,910.5,928.0,911.02,912.18,909.6,910.5,928.0
2023-01-09 11:35:00,910.22,910.43,909.73,909.73,800.0,910.22,910.43,909.73,909.73,800.0
2023-01-09 11:40:00,909.28,909.28,907.47,908.17,1600.0,909.28,909.28,907.47,908.17,1600.0
2023-01-09 11:45:00,908.0,910.83,908.0,910.83,1859.0,908.0,910.83,908.0,910.83,1859.0
2023-01-09 11:50:00,911.8,912.64,909.66,912.64,2500.0,911.8,912.64,909.66,912.64,2500.0
2023-01-09 11:55:00,913.0,913.0,910.16,911.2,1200.0,913.0,913.0,910.16,911.2,1200.0
2023-01-09 12:00:00,912.37,916.62,910.99,915.92,3900.0,912.37,916.62,910.99,915.92,3900.0
2023-01-09 12:05:00,916.7,917.99,916.05,916.25,1778.0,916.7,917.99,916.05,916.25,1778.0
2023-01-09 12:10:00,916.52,920.0,916.52,920.0,2651.0,916.52,920.0,916.52,920.0,2651.0
2023-01-09 12:15:00,918.94,919.96,915.0,915.0,3400.0,918.94,919.96,915.0,915.0,3400.0
2023-01-09 12:20:00,915.0,918.22,913.91,917.72,2405.0,915.0,918.22,913.91,917.72,2405.0
2023-01-09 12:25:00,918.45,918.46,917.78,918.46,323.0,918.45,918.46,917.78,918.46,323.0
2023-01-09 12:30:00,917.54,917.54,917.41,917.41,493.0,917.54,917.54,917.41,917.41,493.0
2023-01-09 12:35:00,916.16,916.16,914.08,914.08,500.0,916.16,916.16,914.08,914.08,500.0
2023-01-09 12:40:00,914.08,914.42,911.18,911.83,1452.0,914.08,914.42,911.18,911.83,1452.0
2023-01-09 12:45:00,911.38,913.26,911.37,912.34,1576.0,911.38,913.26,911.37,912.34,1576.0
2023-01-09 12:50:00,912.12,913.24,911.55,911.55,1543.0,912.12,913.24,911.55,911.55,1543.0
2023-01-09 12:55:00,912.68,914.06,912.42,914.06,966.0,912.68,914.06,912.42,914.06,966.0
2023-01-09 13:00:00,915.19,916.77,914.92,914.97,4210.0,915.19,916.77,914.92,914.97,4210.0
2023-01-09 13:05:00,914.97,914.97,914.97,914.97,0.0,914.97,914.97,914.97,914.97,0.0
2023-01-09 13:10:00,914.29,914.29,914.26,914.26,200.0,914.29,914.29,914.26,914.26,200.0
2023-01-09 13:15:00,915.0,915.62,915.0,915.62,920.0,915.0,915.62,915.0,915.62,920.0
2023-01-09 13:20:00,915.62,915.62,915.35,915.35,1100.0,915.62,915.62,915.35,915.35,1100.0
2023-01-09 13:25:00,914.86,916.36,914.86,916.36,600.0,914.86,916.36,914.86,916.36,600.0
2023-01-09 13:30:00,915.65,916.22,913.69,915.16,600.0,915.65,916.22,913.69,915.16,600.0
2023-01-09 13:35:00,915.02,915.02,912.09,913.46,1575.0,915.02,915.02,912.09,913.46,1575.0
2023-01-09 13:40:00,912.51,912.51,910.18,910.78,2526.0,912.51,912.51,910.18,910.78,2526.0
2023-01-09 13:45:00,909.85,910.81,908.0,909.02,2400.0,909.85,910.81,908.0,909.02,2400.0
2023-01-09 13:50:00,910.3,910.4,908.84,910.06,785.0,910.3,910.4,908.84,910.06,785.0
2023-01-09 13:55:00,908.87,911.0,908.78,910.39,1187.0,908.87,911.0,908.78,910.39,1187.0
2023-01-09 14:00:00,912.5,913.25,911.47,912.69,632.0,912.5,913.25,911.47,912.69,632.0
2023-01-09 14:05:00,912.99,912.99,910.16,911.5,1313.0,912.99,912.99,910.16,911.5,1313.0
2023-01-09 14:10:00,911.07,912.74,911.07,912.74,600.0,911.07,912.74,911.07,912.74,600.0
2023-01-09 14:15:00,911.36,912.57,911.36,911.76,900.0,911.36,912.57,911.36,911.76,900.0
2023-01-09 14:20:00,912.98,915.0,912.98,915.0,2154.0,912.98,915.0,912.98,915.0,2154.0
2023-01-09 14:25:00,914.39,915.07,913.94,915.07,1536.0,914.39,915.07,913.94,915.07,1536.0
2023-01-09 14:30:00,915.03,915.03,912.64,913.05,1799.0,915.03,915.03,912.64,913.05,1799.0
2023-01-09 14:35:00,913.2,913.86,912.13,912.13,2691.0,913.2,913.86,912.13,912.13,2691.0
2023-01-09 14:40:00,911.28,912.76,911.28,912.48,600.0,911.28,912.76,911.28,912.48,600.0
2023-01-09 14:45:00,912.48,913.66,910.57,910.57,2215.0,912.48,913.66,910.57,910.57,2215.0
2023-01-09 14:50:00,910.75,911.49,910.29,910.44,1200.0,910.75,911.49,910.29,910.44,1200.0
2023-01-09 14:55:00,909.49,909.49,906.21,906.21,801.0,909.49,909.49,906.21,906.21,801.0
2023-01-09 15:00:00,905.82,905.82,904.59,905.37,1100.0,905.82,905.82,904.59,905.37,1100.0
2023-01-09 15:05:00,905.81,905.81,903.51,905.29,4448.0,905.81,905.81,903.51,905.29,4448.0
2023-01-09 15:10:00,903.86,904.0,900.57,900.57,2600.0,903.86,904.0,900.57,900.57,2600.0
2023-01-09 15:15:00,900.98,903.7,900.97,903.7,2420.0,900.98,903.7,900.97,903.7,2420.0
2023-01-09 15:20:00,903.88,907.0,903.87,904.07,2863.0,903.88,907.0,903.87,904.07,2863.0
2023-01-09 15:25:00,903.6,904.17,903.15,903.59,1640.0,903.6,904.17,903.15,903.59,1640.0
2023-01-09 15:30:00,903.48,903.89,900.26,902.47,4297.0,903.48,903.89,900.26,902.47,4297.0
2023-01-09 15:35:00,902.69,902.69,898.02,898.02,3802.0,902.69,902.69,898.02,898.02,3802.0
2023-01-09 15:40:00,898.18,899.95,898.12,899.95,1596.0,898.18,899.95,898.12,899.95,1596.0
2023-01-09 15:45:00,900.49,900.99,897.36,898.03,2900.0,900.49,900.99,897.36,898.03,2900.0
2023-01-09 15:50:00,899.69,900.82,899.17,899.81,6100.0,899.69,900.82,899.17,899.81,6100.0
2023-01-09 15:55:00,899.81,899.81,896.01,897.86,14914.0,899.81,899.81,896.01,897.86,14914.0
2023-01-10 09:30:00,897.0,912.04,896.31,912.04,4993.0,897.0,912.04,896.31,912.04,4993.0
2023-01-10 09:35:00,911.26,917.18,908.58,908.58,5354.0,911.26,917.18,908.58,908.58,5354.0
2023-01-10 09:40:00,908.18,909.92,904.84,906.5,2833.0,908.18,909.92,904.84,906.5,2833.0
2023-01-10 09:45:00,906.45,906.86,899.92,906.86,3411.0,906.45,906.86,899.92,906.86,3411.0
2023-01-10 09:50:00,905.87,911.85,903.77,911.85,2837.0,905.87,911.85,903.77,911.85,2837.0
2023-01-10 09:55:00,911.62,913.04,910.0,910.93,3560.0,911.62,913.04,910.0,910.93,3560.0
2023-01-10 10:00:00,910.5,910.84,905.94,908.11,4385.0,910.5,910.84,905.94,908.11,4385.0
2023-01-10 10:05:00,908.16,910.62,908.15,909.74,2350.0,908.16,910.62,908.15,909.74,2350.0
2023-01-10 10:10:00,910.71,916.93,910.7,916.48,3390.0,910.71,916.93,910.7,916.48,3390.0
2023-01-10 10:15:00,915.7,919.19,915.7,916.65,9999.0,915.7,919.19,915.7,916.65,9999.0
2023-01-10 10:20:00,916.14,916.36,911.78,911.78,1707.0,916.14,916.36,911.78,911.78,1707.0
2023-01-10 10:25:00,914.11,914.11,912.24,912.24,867.0,914.11,914.11,912.24,912.24,867.0
2023-01-10 10:30:00,909.5,910.36,902.24,905.8,3883.0,909.5,910.36,902.24,905.8,3883.0
2023-01-10 10:35:00,903.65,905.91,903.08,904.6,2500.0,903.65,905.91,903.08,904.6,2500.0
2023-01-10 10:40:00,904.81,905.02,899.8,899.8,2200.0,904.81,905.02,899.8,899.8,2200.0
2023-01-10 10:45:00,899.95,901.27,898.16,900.67,1977.0,899.95,901.27,898.16,900.67,1977.0
2023-01-10 10:50:00,902.4,909.88,902.39,909.88,1910.0,902.4,909.88,902.39,909.88,1910.0
2023-01-10 10:55:00,910.58,911.73,909.81,910.45,2647.0,910.58,911.73,909.81,910.45,2647.0
2023-01-10 11:00:00,911.0,911.0,908.71,908.72,340.0,911.0,911.0,908.71,908.72,340.0
2023-01-10 11:05:00,908.88,910.6,908.65,909.99,1485.0,908.88,910.6,908.65,909.99,1485.0
2023-01-10 11:10:00,909.96,910.62,908.43,909.6,1800.0,909.96,910.62,908.43,909.6,1800.0
2023-01-10 11:15:00,911.54,911.55,909.29,909.5,1334.0,911.54,911.55,909.29,909.5,1334.0
2023-01-10 11:20:00,910.63,911.93,909.02,911.58,5100.0,910.63,911.93,909.02,911.58,5100.0
2023-01-10 11:25:00,911.56,911.57,910.28,910.83,700.0,911.56,911.57,910.28,910.83,700.0
2023-01-10 11:30:00,909.93,910.4,907.0,907.48,4748.0,909.93,910.4,907.0,907.48,4748.0
2023-01-10 11:35:00,908.6,909.36,908.6,909.36,300.0,908.6,909.36,908.6,909.36,300.0
2023-01-10 11:40:00,909.51,909.53,908.65,909.53,500.0,909.51,909.53,908.65,909.53,500.0
2023-01-10 11:45:00,908.93,908.93,908.56,908.75,800.0,908.93,908.93,908.56,908.75,800.0
2023-01-10 11:50:00,908.67,908.77,907.98,907.99,400.0,908.67,908.77,907.98,907.99,400.0
2023-01-10 11:55:00,910.45,910.45,910.45,910.45,100.0,910.45,910.45,910.45,910.45,100.0
2023-01-10 12:00:00,906.0,906.0,906.0,906.0,200.0,906.0,906.0,906.0,906.0,200.0
2023-01-10 12:05:00,908.16,909.93,908.16,909.93,400.0,908.16,909.93,908.16,909.93,400.0
2023-01-10 12:10:00,909.99,912.0,909.99,911.0,860.0,909.99,912.0,909.99,911.0,860.0
2023-01-10 12:15:00,911.0,911.0,911.0,911.0,0.0,911.0,911.0,911.0,911.0,0.0
2023-01-10 12:20:00,909.63,910.34,909.5,910.01,700.0,909.63,910.34,909.5,910.01,700.0
2023-01-10 12:25:00,910.0,910.0,909.08,909.08,200.0,910.0,910.0,909.08,909.08,200.0
2023-01-10 12:30:00,909.98,910.0,909.15,909.15,600.0,909.98,910.0,909.15,909.15,600.0
2023-01-10 12:35:00,909.1,911.33,909.1,911.33,2476.0,909.1,911.33,909.1,911.33,2476.0
2023-01-10 12:40:00,911.1,911.1,910.01,910.02,200.0,911.1,911.1,910.01,910.02,200.0
2023-01-10 12:45:00,908.31,908.44,907.77,908.44,300.0,908.31,908.44,907.77,908.44,300.0
2023-01-10 12:50:00,908.44,908.44,908.44,908.44,0.0,908.44,908.44,908.44,908.44,0.0
2023-01-10 12:55:00,909.5,909.93,909.33,909.62,500.0,909.5,909.93,909.33,909.62,500.0
2023-01-10 13:00:00,909.17,910.0,908.69,910.0,500.0,909.17,910.0,908.69,910.0,500.0
2023-01-10 13:05:00,909.71,912.95,909.41,912.47,1043.0,909.71,912.95,909.41,912.47,1043.0
2023-01-10 13:10:00,912.53,912.53,912.21,912.22,300.0,912.53,912.53,912.21,912.22,300.0
2023-01-10 13:15:00,911.32,911.32,910.12,910.12,300.0,911.32,911.32,910.12,910.12,300.0
2023-01-10 13:20:00,909.94,909.94,909.22,909.22,1000.0,909.94,909.94,909.22,909.22,1000.0
2023-01-10 13:25:00,909.61,910.0,909.43,909.85,700.0,909.61,910.0,909.43,909.85,700.0
2023-01-10 13:30:00,909.4,910.0,908.79,910.0,1650.0,909.4,910.0,908.79,910.0,1650.0
2023-01-10 13:35:00,909.51,910.11,909.47,909.47,3700.0,909.51,910.11,909.47,909.47,3700.0
2023-01-10 13:40:00,909.56,909.62,908.72,908.73,900.0,909.56,909.62,908.72,908.73,900.0
2023-01-10 13:45:00,907.85,908.72,906.48,906.48,3600.0,907.85,908.72,906.48,906.48,3600.0
2023-01-10 13:50:00,908.42,908.93,907.92,907.92,800.0,908.42,908.93,907.92,907.92,800.0
2023-01-10 13:55:00,907.93,907.93,906.23,906.92,1300.0,907.93,907.93,906.23,906.92,1300.0
2023-01-10 14:00:00,907.55,908.48,907.55,908.46,498.0,907.55,908.48,907.55,908.46,498.0
2023-01-10 14:05:00,909.71,909.71,908.86,908.86,200.0,909.71,909.71,908.86,908.86,200.0
2023-01-10 14:10:00,908.5,909.53,908.5,908.69,800.0,908.5,909.53,908.5,908.69,800.0
2023-01-10 14:15:00,909.99,909.99,908.72,909.5,600.0,909.99,909.99,908.72,909.5,600.0
2023-01-10 14:20:00,910.0,911.0,909.97,910.64,1136.0,910.0,911.0,909.97,910.64,1136.0
2023-01-10 14:25:00,911.94,911.94,911.91,911.91,200.0,911.94,911.94,911.91,911.91,200.0
2023-01-10 14:30:00,912.07,912.95,911.05,912.75,1200.0,912.07,912.95,911.05,912.75,1200.0
2023-01-10 14:35:00,912.75,912.75,910.24,911.32,500.0,912.75,912.75,910.24,911.32,500.0
2023-01-10 14:40:00,911.24,911.24,910.46,910.46,400.0,911.24,911.24,910.46,910.46,400.0
2023-01-10 14:45:00,909.52,909.52,909.52,909.52,100.0,909.52,909.52,909.52,909.52,100.0
2023-01-10 14:50:00,911.0,911.35,911.0,911.35,200.0,911.0,911.35,911.0,911.35,200.0
2023-01-10 14:55:00,911.35,911.35,911.35,911.35,0.0,911.35,911.35,911.35,911.35,0.0
2023-01-10 15:00:00,911.35,911.94,910.24,910.35,841.0,911.35,911.94,910.24,910.35,841.0
2023-01-10 15:05:00,909.61,910.75,908.5,908.53,1852.0,909.61,910.75,908.5,908.53,1852.0
2023-01-10 15:10:00,909.27,909.27,909.27,909.27,100.0,909.27,909.27,909.27,909.27,100.0
2023-01-10 15:15:00,908.54,908.91,908.17,908.82,1900.0,908.54,908.91,908.17,908.82,1900.0
2023-01-10 15:20:00,908.72,909.02,907.5,907.5,900.0,908.72,909.02,907.5,907.5,900.0
2023-01-10 15:25:00,907.38,908.24,906.43,907.53,1798.0,907.38,908.24,906.43,907.53,1798.0
2023-01-10 15:30:00,908.41,908.99,908.25,908.6,1100.0,908.41,908.99,908.25,908.6,1100.0
2023-01-10 15:35:00,909.23,909.32,907.91,909.32,1327.0,909.23,909.32,907.91,909.32,1327.0
2023-01-10 15:40:00,909.0,909.72,908.97,909.71,900.0,909.0,909.72,908.97,909.71,900.0
2023-01-10 15:45:00,910.78,913.62,910.78,912.76,1991.0,910.78,913.62,910.78,912.76,1991.0
2023-01-10 15:50:00,913.95,914.23,912.51,913.81,1472.0,913.95,914.23,912.51,913.81,1472.0
2023-01-10 15:55:00,914.25,916.17,913.81,916.07,8467.0,914.25,916.17,913.81,916.07,8467.0
2023-01-11 09:30:00,927.08,928.82,916.51,916.68,10141.0,927.08,928.82,916.51,916.68,10141.0
2023-01-11 09:35:00,917.9,918.01,914.57,917.95,2074.0,917.9,918.01,914.57,917.95,2074.0
2023-01-11 09:40:00,919.18,923.02,917.35,921.75,1115.0,919.18,923.02,917.35,921.75,1115.0
2023-01-11 09:45:00,921.73,922.0,918.89,919.15,3691.0,921.73,922.0,918.89,919.15,3691.0
2023-01-11 09:50:00,918.77,920.4,916.2,919.27,2524.0,918.77,920.4,916.2,919.27,2524.0
2023-01-11 09:55:00,919.83,919.83,914.3,915.63,3783.0,919.83,919.83,914.3,915.63,3783.0
2023-01-11 10:00:00,915.8,920.73,915.15,918.43,2655.0,915.8,920.73,915.15,918.43,2655.0
2023-01-11 10:05:00,916.98,918.44,916.6,916.6,594.0,916.98,918.44,916.6,916.6,594.0
2023-01-11 10:10:00,918.29,919.83,917.15,917.92,1293.0,918.29,919.83,917.15,917.92,1293.0
2023-01-11 10:15:00,916.84,919.56,916.84,917.71,800.0,916.84,919.56,916.84,917.71,800.0
2023-01-11 10:20:00,917.35,919.22,916.14,919.22,1531.0,917.35,919.22,916.14,919.22,1531.0
2023-01-11 10:25:00,917.24,920.41,917.09,919.56,1704.0,917.24,920.41,917.09,919.56,1704.0
2023-01-11 10:30:00,919.35,919.35,916.89,917.66,1154.0,919.35,919.35,916.89,917.66,1154.0
2023-01-11 10:35:00,915.95,916.13,913.95,915.59,1800.0,915.95,916.13,913.95,915.59,1800.0
2023-01-11 10:40:00,913.46,916.61,913.46,915.95,840.0,913.46,916.61,913.46,915.95,840.0
2023-01-11 10:45:00,917.64,917.81,916.47,916.47,1270.0,917.64,917.81,916.47,916.47,1270.0
2023-01-11 10:50:00,916.65,916.81,913.68,914.69,2590.0,916.65,916.81,913.68,914.69,2590.0
2023-01-11 10:55:00,914.61,914.77,911.53,912.69,2599.0,914.61,914.77,911.53,912.69,2599.0
2023-01-11 11:00:00,913.11,913.61,911.1,913.61,3232.0,913.11,913.61,911.1,913.61,3232.0
2023-01-11 11:05:00,915.17,916.12,914.02,914.88,1400.0,915.17,916.12,914.02,914.88,1400.0
2023-01-11 11:10:00,915.5,917.14,915.5,917.03,1729.0,915.5,917.14,915.5,917.03,1729.0
2023-01-11 11:15:00,919.63,920.54,919.47,919.47,1016.0,919.63,920.54,919.47,919.47,1016.0
2023-01-11 11:20:00,920.25,922.0,920.19,922.0,2400.0,920.25,922.0,920.19,922.0,2400.0
2023-01-11 11:25:00,922.29,923.94,921.58,921.6,6002.0,922.29,923.94,921.58,921.6,6002.0
2023-01-11 11:30:00,921.75,921.87,920.88,921.03,1400.0,921.75,921.87,920.88,921.03,1400.0
2023-01-11 11:35:00,920.84,924.38,919.75,923.37,4200.0,920.84,924.38,919.75,923.37,4200.0
2023-01-11 11:40:00,924.31,924.59,922.93,923.71,2975.0,924.31,924.59,922.93,923.71,2975.0
2023-01-11 11:45:00,923.07,923.07,921.63,922.3,2022.0,923.07,923.07,921.63,922.3,2022.0
2023-01-11 11:50:00,922.12,923.96,922.08,922.88,3200.0,922.12,923.96,922.08,922.88,3200.0
2023-01-11 11:55:00,922.71,922.71,921.96,922.42,1798.0,922.71,922.71,921.96,922.42,1798.0
2023-01-11 12:00:00,922.4,922.4,921.1,921.11,1700.0,922.4,922.4,921.1,921.11,1700.0
2023-01-11 12:05:00,920.24,921.97,920.24,921.07,1700.0,920.24,921.97,920.24,921.07,1700.0
2023-01-11 12:10:00,921.85,923.88,921.79,923.15,2402.0,921.85,923.88,921.79,923.15,2402.0
2023-01-11 12:15:00,923.12,925.0,922.26,923.98,2210.0,923.12,925.0,922.26,923.98,2210.0
2023-01-11 12:20:00,923.99,924.99,922.75,924.23,2300.0,923.99,924.99,922.75,924.23,2300.0
2023-01-11 12:25:00,923.47,923.98,923.29,923.98,1331.0,923.47,923.98,923.29,923.98,1331.0
2023-01-11 12:30:00,924.18,924.18,922.21,923.0,5390.0,924.18,924.18,922.21,923.0,5390.0
2023-01-11 12:35:00,922.6,923.72,922.59,922.81,1400.0,922.6,923.72,922.59,922.81,1400.0
2023-01-11 12:40:00,922.92,922.92,922.41,922.67,700.0,922.92,922.92,922.41,922.67,700.0
2023-01-11 12:45:00,921.71,922.2,920.56,922.2,5262.0,921.71,922.2,920.56,922.2,5262.0
2023-01-11 12:50:00,922.2,922.2,922.2,922.2,0.0,922.2,922.2,922.2,922.2,0.0
2023-01-11 12:55:00,923.0,923.53,923.0,923.53,400.0,923.0,923.53,923.0,923.53,400.0
2023-01-11 13:00:00,923.59,924.95,923.31,924.63,1798.0,923.59,924.95,923.31,924.63,1798.0
2023-01-11 13:05:00,924.12,924.57,924.07,924.57,606.0,924.12,924.57,924.07,924.57,606.0
2023-01-11 13:10:00,924.39,925.87,924.21,925.11,800.0,924.39,925.87,924.21,925.11,800.0
2023-01-11 13:15:00,924.76,926.83,921.91,925.61,7050.0,924.76,926.83,921.91,925.61,7050.0
2023-01-11 13:20:00,925.01,926.99,924.82,926.1,2399.0,925.01,926.99,924.82,926.1,2399.0
2023-01-11 13:25:00,925.76,926.02,925.1,926.02,500.0,925.76,926.02,925.1,926.02,500.0
2023-01-11 13:30:00,925.77,926.69,925.76,926.68,500.0,925.77,926.69,925.76,926.68,500.0
2023-01-11 13:35:00,925.97,925.97,925.29,925.73,400.0,925.97,925.97,925.29,925.73,400.0
2023-01-11 13:40:00,925.03,925.47,924.63,925.19,500.0,925.03,925.47,924.63,925.19,500.0
2023-01-11 13:45:00,925.13,925.5,924.35,925.5,600.0,925.13,925.5,924.35,925.5,600.0
2023-01-11 13:50:00,924.0,924.01,923.41,923.72,900.0,924.0,924.01,923.41,923.72,900.0
2023-01-11 13:55:00,923.22,923.87,922.84,922.84,510.0,923.22,923.87,922.84,922.84,510.0
2023-01-11 14:00:00,924.13,925.8,923.4,923.41,2300.0,924.13,925.8,923.4,923.41,2300.0
2023-01-11 14:05:00,923.96,924.4,923.5,924.35,1535.0,923.96,924.4,923.5,924.35,1535.0
2023-01-11 14:10:00,923.97,926.5,923.96,926.5,3240.0,923.97,926.5,923.96,926.5,3240.0
2023-01-11 14:15:00,926.36,926.56,926.0,926.1,2000.0,926.36,926.56,926.0,926.1,2000.0
2023-01-11 14:20:00,926.13,926.92,926.09,926.92,1250.0,926.13,926.92,926.09,926.92,1250.0
2023-01-11 14:25:00,926.43,926.51,924.79,924.79,6974.0,926.43,926.51,924.79,924.79,6974.0
2023-01-11 14:30:00,924.67,925.62,924.67,925.62,400.0,924.67,925.62,924.67,925.62,400.0
2023-01-11 14:35:00,925.95,926.03,925.3,925.62,1500.0,925.95,926.03,925.3,925.62,1500.0
2023-01-11 14:40:00,925.55,925.71,925.15,925.62,3621.0,925.55,925.71,925.15,925.62,3621.0
2023-01-11 14:45:00,925.3,925.3,924.49,924.49,4646.0,925.3,925.3,924.49,924.49,4646.0
2023-01-11 14:50:00,923.9,923.91,922.98,922.98,472.0,923.9,923.91,922.98,922.98,472.0
2023-01-11 14:55:00,923.43,923.43,922.49,923.25,498.0,923.43,923.43,922.49,923.25,498.0
2023-01-11 15:00:00,923.79,925.66,922.94,925.66,1800.0,923.79,925.66,922.94,925.66,1800.0
2023-01-11 15:05:00,924.99,925.05,924.5,924.94,2029.0,924.99,925.05,924.5,924.94,2029.0
2023-01-11 15:10:00,924.95,925.73,924.95,925.17,1700.0,924.95,925.73,924.95,925.17,1700.0
2023-01-11 15:15:00,925.18,925.74,924.39,925.74,2800.0,925.18,925.74,924.39,925.74,2800.0
2023-01-11 15:20:00,926.9,927.09,926.64,926.64,2905.0,926.9,927.09,926.64,926.64,2905.0
2023-01-11 15:25:00,927.0,927.82,927.0,927.51,2000.0,927.0,927.82,927.0,927.51,2000.0
2023-01-11 15:30:00,927.52,928.91,927.33,928.57,3275.0,927.52,928.91,927.33,928.57,3275.0
2023-01-11 15:35:00,928.13,928.57,927.03,927.68,3725.0,928.13,928.57,927.03,927.68,3725.0
2023-01-11 15:40:00,927.33,928.62,927.32,928.03,1767.0,927.33,928.62,927.32,928.03,1767.0
2023-01-11 15:45:00,928.11,929.89,927.99,929.47,3083.0,928.11,929.89,927.99,929.47,3083.0
2023-01-11 15:50:00,929.89,932.48,929.8,932.14,6652.0,929.89,932.48,929.8,932.14,6652.0
2023-01-11 15:55:00,932.93,936.89,932.51,936.82,15564.0,932.93,936.89,932.51,936.82,15564.0
2023-01-12 09:30:00,981.51,983.0,948.39,948.39,23464.0,981.51,983.0,948.39,948.39,23464.0
2023-01-12 09:35:00,950.73,956.77,946.29,956.51,12148.0,950.73,956.77,946.29,956.51,12148.0
2023-01-12 09:40:00,954.64,955.95,943.0,943.0,6445.0,954.64,955.95,943.0,943.0,6445.0
2023-01-12 09:45:00,944.18,947.37,940.0,940.0,6025.0,944.18,947.37,940.0,940.0,6025.0
2023-01-12 09:50:00,938.8,943.79,936.07,938.8,5174.0,938.8,943.79,936.07,938.8,5174.0
2023-01-12 09:55:00,936.41,941.84,933.57,941.84,5144.0,936.41,941.84,933.57,941.84,5144.0
2023-01-12 10:00:00,942.35,953.22,942.01,953.16,11984.0,942.35,953.22,942.01,953.16,11984.0
2023-01-12 10:05:00,952.67,962.0,950.48,962.0,9724.0,952.67,962.0,950.48,962.0,9724.0
2023-01-12 10:10:00,961.97,979.1,958.94,975.77,7677.0,961.97,979.1,958.94,975.77,7677.0
2023-01-12 10:15:00,976.63,980.6,975.32,977.81,5705.0,976.63,980.6,975.32,977.81,5705.0
2023-01-12 10:20:00,978.14,980.78,976.98,980.27,16473.0,978.14,980.78,976.98,980.27,16473.0
2023-01-12 10:25:00,979.86,980.56,973.0,976.11,4382.0,979.86,980.56,973.0,976.11,4382.0
2023-01-12 10:30:00,977.46,979.02,973.51,976.53,8429.0,977.46,979.02,973.51,976.53,8429.0
2023-01-12 10:35:00,970.85,979.23,970.84,977.16,1797.0,970.85,979.23,970.84,977.16,1797.0
2023-01-12 10:40:00,977.38,977.38,967.42,967.42,4432.0,977.38,977.38,967.42,967.42,4432.0
2023-01-12 10:45:00,968.13,968.13,964.17,966.04,6462.0,968.13,968.13,964.17,966.04,6462.0
2023-01-12 10:50:00,966.34,970.51,965.17,970.5,4258.0,966.34,970.51,965.17,970.5,4258.0
2023-01-12 10:55:00,970.99,970.99,966.31,966.85,2390.0,970.99,970.99,966.31,966.85,2390.0
2023-01-12 11:00:00,966.0,966.0,962.07,965.06,1798.0,966.0,966.0,962.07,965.06,1798.0
2023-01-12 11:05:00,965.94,971.32,965.94,968.63,3000.0,965.94,971.32,965.94,968.63,3000.0
2023-01-12 11:10:00,969.48,974.12,969.44,974.12,1800.0,969.48,974.12,969.44,974.12,1800.0
2023-01-12 11:15:00,973.11,976.38,973.08,974.07,3036.0,973.11,976.38,973.08,974.07,3036.0
2023-01-12 11:20:00,973.96,978.62,973.55,976.72,10400.0,973.96,978.62,973.55,976.72,10400.0
2023-01-12 11:25:00,979.23,985.65,976.23,985.65,7664.0,979.23,985.65,976.23,985.65,7664.0
2023-01-12 11:30:00,984.82,986.13,980.66,983.19,10721.0,984.82,986.13,980.66,983.19,10721.0
2023-01-12 11:35:00,985.55,993.22,985.55,990.63,2009.0,985.55,993.22,985.55,990.63,2009.0
2023-01-12 11:40:00,991.0,997.0,991.0,995.85,6366.0,991.0,997.0,991.0,995.85,6366.0
2023-01-12 11:45:00,996.0,996.67,993.89,995.0,2800.0,996.0,996.67,993.89,995.0,2800.0
2023-01-12 11:50:00,995.0,996.9,993.95,993.96,3219.0,995.0,996.9,993.95,993.96,3219.0
2023-01-12 11:55:00,994.0,998.0,994.0,997.61,2590.0,994.0,998.0,994.0,997.61,2590.0
2023-01-12 12:00:00,997.61,997.61,991.96,994.09,7172.0,997.61,997.61,991.96,994.09,7172.0
2023-01-12 12:05:00,993.55,996.49,993.3,995.79,1700.0,993.55,996.49,993.3,995.79,1700.0
2023-01-12 12:10:00,995.82,998.99,995.82,996.68,4788.0,995.82,998.99,995.82,996.68,4788.0
2023-01-12 12:15:00,997.59,1004.9,997.59,1003.9,9616.0,997.59,1004.9,997.59,1003.9,9616.0
2023-01-12 12:20:00,1003.65,1004.21,998.34,999.39,5664.0,1003.65,1004.21,998.34,999.39,5664.0
2023-01-12 12:25:00,999.53,1003.52,999.52,1002.48,2940.0,999.53,1003.52,999.52,1002.48,2940.0
2023-01-12 12:30:00,1001.91,1004.35,1001.38,1003.7,1600.0,1001.91,1004.35,1001.38,1003.7,1600.0
2023-01-12 12:35:00,1004.09,1006.08,1003.97,1004.05,4613.0,1004.09,1006.08,1003.97,1004.05,4613.0
2023-01-12 12:40:00,1003.93,1004.16,999.49,999.49,3122.0,1003.93,1004.16,999.49,999.49,3122.0
2023-01-12 12:45:00,1000.0,1002.29,1000.0,1002.0,3842.0,1000.0,1002.29,1000.0,1002.0,3842.0
2023-01-12 12:50:00,1001.52,1002.97,998.69,998.69,1364.0,1001.52,1002.97,998.69,998.69,1364.0
2023-01-12 12:55:00,998.69,1000.52,997.88,998.0,4644.0,998.69,1000.52,997.88,998.0,4644.0
2023-01-12 13:00:00,998.0,1001.96,998.0,1001.91,3325.0,998.0,1001.96,998.0,1001.91,3325.0
2023-01-12 13:05:00,1000.38,1007.47,1000.38,1007.47,6951.0,1000.38,1007.47,1000.38,1007.47,6951.0
2023-01-12 13:10:00,1006.75,1006.75,1005.09,1005.51,2656.0,1006.75,1006.75,1005.09,1005.51,2656.0
2023-01-12 13:15:00,1008.36,1013.58,1008.36,1011.17,11112.0,1008.36,1013.58,1008.36,1011.17,11112.0
2023-01-12 13:20:00,1012.0,1013.94,1004.19,1004.19,8012.0,1012.0,1013.94,1004.19,1004.19,8012.0
2023-01-12 13:25:00,1003.86,1003.86,993.17,994.75,11346.0,1003.86,1003.86,993.17,994.75,11346.0
2023-01-12 13:30:00,996.56,997.85,993.99,995.8,2450.0,996.56,997.85,993.99,995.8,2450.0
2023-01-12 13:35:00,997.79,1007.15,996.54,1005.33,14173.0,997.79,1007.15,996.54,1005.33,14173.0
2023-01-12 13:40:00,1006.55,1007.53,1006.55,1007.08,1350.0,1006.55,1007.53,1006.55,1007.08,1350.0
2023-01-12 13:45:00,1007.0,1010.87,1007.0,1010.22,5806.0,1007.0,1010.87,1007.0,1010.22,5806.0
2023-01-12 13:50:00,1009.72,1013.14,1008.9,1013.14,1520.0,1009.72,1013.14,1008.9,1013.14,1520.0
2023-01-12 13:55:00,1013.81,1015.15,1012.74,1013.63,2633.0,1013.81,1015.15,1012.74,1013.63,2633.0
2023-01-12 14:00:00,1014.04,1014.28,1013.3,1013.75,1603.0,1014.04,1014.28,1013.3,1013.75,1603.0
2023-01-12 14:05:00,1011.9,1012.75,1008.57,1008.57,3214.0,1011.9,1012.75,1008.57,1008.57,3214.0
2023-01-12 14:10:00,1009.68,1013.5,1008.85,1011.83,4189.0,1009.68,1013.5,1008.85,1011.83,4189.0
2023-01-12 14:15:00,1011.75,1013.0,1011.47,1012.99,1400.0,1011.75,1013.0,1011.47,1012.99,1400.0
2023-01-12 14:20:00,1013.78,1015.35,1012.66,1014.78,9265.0,1013.78,1015.35,1012.66,1014.78,9265.0
2023-01-12 14:25:00,1015.1,1015.84,1014.32,1014.67,2272.0,1015.1,1015.84,1014.32,1014.67,2272.0
2023-01-12 14:30:00,1014.4,1014.4,1013.9,1014.0,1000.0,1014.4,1014.4,1013.9,1014.0,1000.0
2023-01-12 14:35:00,1013.45,1016.19,1012.21,1016.19,3349.0,1013.45,1016.19,1012.21,1016.19,3349.0
2023-01-12 14:40:00,1015.0,1017.26,1015.0,1017.0,3543.0,1015.0,1017.26,1015.0,1017.0,3543.0
2023-01-12 14:45:00,1017.49,1017.49,1012.31,1012.54,6824.0,1017.49,1017.49,1012.31,1012.54,6824.0
2023-01-12 14:50:00,1011.7,1013.99,1011.7,1012.08,3500.0,1011.7,1013.99,1011.7,1012.08,3500.0
2023-01-12 14:55:00,1012.83,1015.84,1012.63,1013.88,3071.0,1012.83,1015.84,1012.63,1013.88,3071.0
2023-01-12 15:00:00,1013.68,1015.75,1012.21,1015.13,12891.0,1013.68,1015.75,1012.21,1015.13,12891.0
2023-01-12 15:05:00,1015.13,1018.86,1015.13,1016.22,6000.0,1015.13,1018.86,1015.13,1016.22,6000.0
2023-01-12 15:10:00,1016.45,1018.0,1015.23,1017.21,3096.0,1016.45,1018.0,1015.23,1017.21,3096.0
2023-01-12 15:15:00,1014.95,1021.01,1014.94,1020.47,5472.0,1014.95,1021.01,1014.94,1020.47,5472.0
2023-01-12 15:20:00,1021.08,1023.69,1019.86,1021.68,8888.0,1021.08,1023.69,1019.86,1021.68,8888.0
2023-01-12 15:25:00,1021.63,1025.48,1021.63,1024.15,5729.0,1021.63,1025.48,1021.63,1024.15,5729.0
2023-01-12 15:30:00,1024.86,1030.43,1024.16,1030.42,9759.0,1024.86,1030.43,1024.16,1030.42,9759.0
2023-01-12 15:35:00,1030.9,1033.79,1028.36,1030.0,6543.0,1030.9,1033.79,1028.36,1030.0,6543.0
2023-01-12 15:40:00,1029.55,1032.98,1028.22,1030.22,10754.0,1029.55,1032.98,1028.22,1030.22,10754.0
2023-01-12 15:45:00,1030.85,1030.97,1025.0,1026.72,13779.0,1030.85,1030.97,1025.0,1026.72,13779.0
2023-01-12 15:50:00,1026.87,1030.03,1026.47,1029.21,20506.0,1026.87,1030.03,1026.47,1029.21,20506.0
2023-01-12 15:55:00,1030.17,1030.21,1023.5,1023.5,35864.0,1030.17,1030.21,1023.5,1023.5,35864.0
2023-01-13 09:30:00,1011.15,1030.0,1011.0,1029.93,25640.0,1011.15,1030.0,1011.0,1029.93,25640.0
2023-01-13 09:35:00,1030.0,1035.99,1030.0,1035.36,9923.0,1030.0,1035.99,1030.0,1035.36,9923.0
2023-01-13 09:40:00,1035.6,1041.5,1033.14,1039.6,8681.0,1035.6,1041.5,1033.14,1039.6,8681.0
2023-01-13 09:45:00,1043.04,1043.92,1035.2,1035.21,6622.0,1043.04,1043.92,1035.2,1035.21,6622.0
2023-01-13 09:50:00,1036.61,1048.75,1036.61,1046.01,12967.0,1036.61,1048.75,1036.61,1046.01,12967.0
2023-01-13 09:55:00,1046.11,1052.99,1043.0,1043.45,12253.0,1046.11,1052.99,1043.0,1043.45,12253.0
2023-01-13 10:00:00,1040.61,1047.11,1040.0,1041.65,13052.0,1040.61,1047.11,1040.0,1041.65,13052.0
2023-01-13 10:05:00,1041.58,1048.0,1040.97,1043.12,11997.0,1041.58,1048.0,1040.97,1043.12,11997.0
2023-01-13 10:10:00,1042.83,1048.0,1040.16,1047.62,8488.0,1042.83,1048.0,1040.16,1047.62,8488.0
2023-01-13 10:15:00,1048.18,1048.5,1043.0,1044.88,7006.0,1048.18,1048.5,1043.0,1044.88,7006.0
2023-01-13 10:20:00,1044.18,1050.0,1041.11,1049.16,13540.0,1044.18,1050.0,1041.11,1049.16,13540.0
2023-01-13 10:25:00,1048.01,1053.46,1048.01,1053.46,5860.0,1048.01,1053.46,1048.01,1053.46,5860.0
2023-01-13 10:30:00,1053.13,1054.44,1049.29,1050.0,3692.0,1053.13,1054.44,1049.29,1050.0,3692.0
2023-01-13 10:35:00,1051.56,1053.44,1050.0,1050.49,3590.0,1051.56,1053.44,1050.0,1050.49,3590.0
2023-01-13 10:40:00,1051.54,1055.5,1050.47,1054.94,4412.0,1051.54,1055.5,1050.47,1054.94,4412.0
2023-01-13 10:45:00,1054.34,1062.62,1054.34,1062.52,9719.0,1054.34,1062.62,1054.34,1062.52,9719.0
2023-01-13 10:50:00,1062.62,1063.06,1056.5,1058.63,8516.0,1062.62,1063.06,1056.5,1058.63,8516.0
2023-01-13 10:55:00,1057.65,1060.35,1057.64,1058.79,4552.0,1057.65,1060.35,1057.64,1058.79,4552.0
2023-01-13 11:00:00,1059.99,1062.87,1059.83,1061.37,2701.0,1059.99,1062.87,1059.83,1061.37,2701.0
2023-01-13 11:05:00,1059.79,1065.4,1059.79,1065.37,3628.0,1059.79,1065.4,1059.79,1065.37,3628.0
2023-01-13 11:10:00,1063.16,1066.68,1062.71,1063.1,7442.0,1063.16,1066.68,1062.71,1063.1,7442.0
2023-01-13 11:15:00,1063.03,1063.44,1052.02,1054.88,14296.0,1063.03,1063.44,1052.02,1054.88,14296.0
2023-01-13 11:20:00,1055.26,1063.12,1055.26,1062.56,3386.0,1055.26,1063.12,1055.26,1062.56,3386.0
2023-01-13 11:25:00,1062.59,1065.0,1061.93,1061.93,4167.0,1062.59,1065.0,1061.93,1061.93,4167.0
2023-01-13 11:30:00,1061.45,1061.45,1058.95,1060.18,2833.0,1061.45,1061.45,1058.95,1060.18,2833.0
2023-01-13 11:35:00,1060.76,1062.85,1058.93,1058.93,4450.0,1060.76,1062.85,1058.93,1058.93,4450.0
2023-01-13 11:40:00,1058.97,1061.3,1056.83,1061.29,2620.0,1058.97,1061.3,1056.83,1061.29,2620.0
2023-01-13 11:45:00,1059.89,1060.18,1056.86,1059.92,1743.0,1059.89,1060.18,1056.86,1059.92,1743.0
2023-01-13 11:50:00,1061.12,1064.61,1061.12,1064.05,2475.0,1061.12,1064.61,1061.12,1064.05,2475.0
2023-01-13 11:55:00,1064.97,1068.32,1063.69,1068.14,5300.0,1064.97,1068.32,1063.69,1068.14,5300.0
2023-01-13 12:00:00,1068.98,1072.0,1067.64,1069.46,8443.0,1068.98,1072.0,1067.64,1069.46,8443.0
2023-01-13 12:05:00,1068.57,1072.29,1068.56,1072.2,3056.0,1068.57,1072.29,1068.56,1072.2,3056.0
2023-01-13 12:10:00,1073.05,1078.62,1072.39,1077.59,10265.0,1073.05,1078.62,1072.39,1077.59,10265.0
2023-01-13 12:15:00,1077.78,1079.72,1076.13,1078.39,5650.0,1077.78,1079.72,1076.13,1078.39,5650.0
2023-01-13 12:20:00,1079.5,1081.11,1079.5,1080.93,3854.0,1079.5,1081.11,1079.5,1080.93,3854.0
2023-01-13 12:25:00,1081.2,1084.96,1079.76,1084.65,7228.0,1081.2,1084.96,1079.76,1084.65,7228.0
2023-01-13 12:30:00,1083.8,1087.8,1083.5,1087.5,5234.0,1083.8,1087.8,1083.5,1087.5,5234.0
2023-01-13 12:35:00,1087.53,1089.57,1086.61,1088.3,4600.0,1087.53,1089.57,1086.61,1088.3,4600.0
2023-01-13 12:40:00,1088.01,1088.71,1083.54,1088.71,6609.0,1088.01,1088.71,1083.54,1088.71,6609.0
2023-01-13 12:45:00,1089.0,1091.09,1086.56,1086.98,11164.0,1089.0,1091.09,1086.56,1086.98,11164.0
2023-01-13 12:50:00,1086.97,1088.42,1080.78,1081.3,9073.0,1086.97,1088.42,1080.78,1081.3,9073.0
2023-01-13 12:55:00,1081.07,1084.5,1080.95,1084.32,4789.0,1081.07,1084.5,1080.95,1084.32,4789.0
2023-01-13 13:00:00,1084.48,1088.61,1084.48,1086.5,6829.0,1084.48,1088.61,1084.48,1086.5,6829.0
2023-01-13 13:05:00,1087.06,1088.39,1085.04,1086.13,6294.0,1087.06,1088.39,1085.04,1086.13,6294.0
2023-01-13 13:10:00,1087.16,1091.85,1087.16,1088.79,2351.0,1087.16,1091.85,1087.16,1088.79,2351.0
2023-01-13 13:15:00,1089.52,1091.04,1083.0,1083.0,12055.0,1089.52,1091.04,1083.0,1083.0,12055.0
2023-01-13 13:20:00,1082.0,1087.0,1077.68,1086.88,7022.0,1082.0,1087.0,1077.68,1086.88,7022.0
2023-01-13 13:25:00,1087.96,1089.95,1087.19,1087.2,4299.0,1087.96,1089.95,1087.19,1087.2,4299.0
2023-01-13 13:30:00,1087.17,1089.89,1086.84,1086.84,2036.0,1087.17,1089.89,1086.84,1086.84,2036.0
2023-01-13 13:35:00,1088.01,1088.57,1086.43,1087.86,2594.0,1088.01,1088.57,1086.43,1087.86,2594.0
2023-01-13 13:40:00,1088.61,1089.8,1086.0,1086.81,4596.0,1088.61,1089.8,1086.0,1086.81,4596.0
2023-01-13 13:45:00,1086.5,1086.5,1081.6,1082.0,10665.0,1086.5,1086.5,1081.6,1082.0,10665.0
2023-01-13 13:50:00,1082.0,1082.88,1080.0,1081.56,8150.0,1082.0,1082.88,1080.0,1081.56,8150.0
2023-01-13 13:55:00,1081.93,1083.38,1080.11,1081.04,4443.0,1081.93,1083.38,1080.11,1081.04,4443.0
2023-01-13 14:00:00,1081.05,1082.21,1078.86,1078.86,4176.0,1081.05,1082.21,1078.86,1078.86,4176.0
2023-01-13 14:05:00,1079.83,1081.99,1078.94,1080.0,12175.0,1079.83,1081.99,1078.94,1080.0,12175.0
2023-01-13 14:10:00,1080.0,1083.26,1080.0,1080.26,4544.0,1080.0,1083.26,1080.0,1080.26,4544.0
2023-01-13 14:15:00,1081.12,1081.12,1079.71,1079.75,2003.0,1081.12,1081.12,1079.71,1079.75,2003.0
2023-01-13 14:20:00,1079.36,1079.82,1078.82,1079.82,2501.0,1079.36,1079.82,1078.82,1079.82,2501.0
2023-01-13 14:25:00,1080.75,1082.42,1079.75,1079.75,3606.0,1080.75,1082.42,1079.75,1079.75,3606.0
2023-01-13 14:30:00,1080.94,1081.05,1073.55,1075.23,18044.0,1080.94,1081.05,1073.55,1075.23,18044.0
2023-01-13 14:35:00,1074.49,1075.98,1072.0,1073.0,11120.0,1074.49,1075.98,1072.0,1073.0,11120.0
2023-01-13 14:40:00,1073.34,1073.34,1071.0,1071.59,4100.0,1073.34,1073.34,1071.0,1071.59,4100.0
2023-01-13 14:45:00,1072.58,1075.19,1071.51,1074.25,2400.0,1072.58,1075.19,1071.51,1074.25,2400.0
2023-01-13 14:50:00,1074.21,1077.87,1073.92,1076.73,3612.0,1074.21,1077.87,1073.92,1076.73,3612.0
2023-01-13 14:55:00,1076.76,1078.54,1075.28,1077.97,2996.0,1076.76,1078.54,1075.28,1077.97,2996.0
2023-01-13 15:00:00,1078.1,1078.84,1077.11,1077.11,2873.0,1078.1,1078.84,1077.11,1077.11,2873.0
2023-01-13 15:05:00,1077.9,1077.99,1075.93,1077.0,3922.0,1077.9,1077.99,1075.93,1077.0,3922.0
2023-01-13 15:10:00,1077.38,1081.84,1077.27,1081.19,4655.0,1077.38,1081.84,1077.27,1081.19,4655.0
2023-01-13 15:15:00,1082.55,1083.92,1081.83,1083.04,2254.0,1082.55,1083.92,1081.83,1083.04,2254.0
2023-01-13 15:20:00,1083.01,1085.68,1082.69,1082.81,8691.0,1083.01,1085.68,1082.69,1082.81,8691.0
2023-01-13 15:25:00,1082.75,1086.0,1082.58,1085.25,6401.0,1082.75,1086.0,1082.58,1085.25,6401.0
2023-01-13 15:30:00,1085.27,1085.41,1081.14,1081.85,4553.0,1085.27,1085.41,1081.14,1081.85,4553.0
2023-01-13 15:35:00,1082.29,1083.3,1081.23,1081.96,6053.0,1082.29,1083.3,1081.23,1081.96,6053.0
2023-01-13 15:40:00,1081.95,1082.85,1081.17,1081.3,7945.0,1081.95,1082.85,1081.17,1081.3,7945.0
2023-01-13 15:45:00,1080.81,1082.31,1078.61,1078.82,16278.0,1080.81,1082.31,1078.61,1078.82,16278.0
2023-01-13 15:50:00,1078.82,1079.94,1075.64,1076.5,17432.0,1078.82,1079.94,1075.64,1076.5,17432.0
2023-01-13 15:55:00,1076.91,1083.19,1076.91,1082.9,45498.0,1076.91,1083.19,1076.91,1082.9,45498.0
2023-01-17 09:30:00,1081.27,1089.0,1068.68,1073.95,17154.0,1081.27,1089.0,1068.68,1073.95,17154.0
2023-01-17 09:35:00,1074.15,1075.25,1060.08,1062.68,9951.0,1074.15,1075.25,1060.08,1062.68,9951.0
2023-01-17 09:40:00,1062.86,1071.4,1054.16,1071.04,14076.0,1062.86,1071.4,1054.16,1071.04,14076.0
2023-01-17 09:45:00,1071.11,1077.63,1070.36,1071.31,9835.0,1071.11,1077.63,1070.36,1071.31,9835.0
2023-01-17 09:50:00,1073.84,1077.95,1070.78,1073.0,6813.0,1073.84,1077.95,1070.78,1073.0,6813.0
2023-01-17 09:55:00,1074.0,1074.13,1072.1,1073.68,2266.0,1074.0,1074.13,1072.1,1073.68,2266.0
2023-01-17 10:00:00,1075.0,1080.66,1075.0,1080.66,7277.0,1075.0,1080.66,1075.0,1080.66,7277.0
2023-01-17 10:05:00,1080.45,1080.45,1073.02,1073.52,3455.0,1080.45,1080.45,1073.02,1073.52,3455.0
2023-01-17 10:10:00,1074.88,1075.9,1065.31,1066.81,8350.0,1074.88,1075.9,1065.31,1066.81,8350.0
2023-01-17 10:15:00,1063.07,1066.96,1063.0,1064.55,3343.0,1063.07,1066.96,1063.0,1064.55,3343.0
2023-01-17 10:20:00,1064.54,1070.0,1063.55,1065.48,4849.0,1064.54,1070.0,1063.55,1065.48,4849.0
2023-01-17 10:25:00,1066.14,1066.15,1062.03,1063.15,3907.0,1066.14,1066.15,1062.03,1063.15,3907.0
2023-01-17 10:30:00,1065.34,1065.34,1056.81,1056.81,1972.0,1065.34,1065.34,1056.81,1056.81,1972.0
2023-01-17 10:35:00,1057.45,1057.45,1053.25,1055.87,8157.0,1057.45,1057.45,1053.25,1055.87,8157.0
2023-01-17 10:40:00,1055.0,1055.78,1048.18,1048.87,7299.0,1055.0,1055.78,1048.18,1048.87,7299.0
2023-01-17 10:45:00,1049.81,1053.87,1049.24,1052.85,4394.0,1049.81,1053.87,1049.24,1052.85,4394.0
2023-01-17 10:50:00,1052.77,1057.19,1052.58,1052.59,4344.0,1052.77,1057.19,1052.58,1052.59,4344.0
2023-01-17 10:55:00,1054.01,1058.01,1052.69,1056.64,3710.0,1054.01,1058.01,1052.69,1056.64,3710.0
2023-01-17 11:00:00,1055.86,1056.1,1053.22,1054.36,2480.0,1055.86,1056.1,1053.22,1054.36,2480.0
2023-01-17 11:05:00,1053.6,1054.38,1049.32,1050.57,2139.0,1053.6,1054.38,1049.32,1050.57,2139.0
2023-01-17 11:10:00,1051.0,1051.75,1046.86,1050.1,3187.0,1051.0,1051.75,1046.86,1050.1,3187.0
2023-01-17 11:15:00,1050.58,1052.11,1048.19,1049.4,7749.0,1050.58,1052.11,1048.19,1049.4,7749.0
2023-01-17 11:20:00,1050.32,1051.0,1049.15,1049.87,3245.0,1050.32,1051.0,1049.15,1049.87,3245.0
2023-01-17 11:25:00,1048.3,1050.6,1048.04,1049.41,2400.0,1048.3,1050.6,1048.04,1049.41,2400.0
2023-01-17 11:30:00,1050.27,1054.63,1049.54,1054.24,4300.0,1050.27,1054.63,1049.54,1054.24,4300.0
2023-01-17 11:35:00,1054.32,1054.91,1051.82,1054.91,1500.0,1054.32,1054.91,1051.82,1054.91,1500.0
2023-01-17 11:40:00,1053.74,1055.52,1053.74,1054.3,1978.0,1053.74,1055.52,1053.74,1054.3,1978.0
2023-01-17 11:45:00,1053.7,1055.41,1053.58,1053.66,925.0,1053.7,1055.41,1053.58,1053.66,925.0
2023-01-17 11:50:00,1054.63,1055.59,1053.96,1054.56,1865.0,1054.63,1055.59,1053.96,1054.56,1865.0
2023-01-17 11:55:00,1054.66,1057.07,1054.58,1056.42,2246.0,1054.66,1057.07,1054.58,1056.42,2246.0
2023-01-17 12:00:00,1055.09,1056.74,1055.0,1056.74,711.0,1055.09,1056.74,1055.0,1056.74,711.0
2023-01-17 12:05:00,1056.16,1056.16,1053.72,1055.53,1500.0,1056.16,1056.16,1053.72,1055.53,1500.0
2023-01-17 12:10:00,1053.53,1053.74,1052.07,1052.37,1400.0,1053.53,1053.74,1052.07,1052.37,1400.0
2023-01-17 12:15:00,1052.33,1052.33,1050.66,1051.38,800.0,1052.33,1052.33,1050.66,1051.38,800.0
2023-01-17 12:20:00,1051.39,1052.42,1051.2,1051.9,1000.0,1051.39,1052.42,1051.2,1051.9,1000.0
2023-01-17 12:25:00,1051.76,1053.42,1051.5,1053.41,1200.0,1051.76,1053.42,1051.5,1053.41,1200.0
2023-01-17 12:30:00,1054.36,1056.79,1053.04,1056.79,1804.0,1054.36,1056.79,1053.04,1056.79,1804.0
2023-01-17 12:35:00,1056.06,1062.65,1055.36,1062.2,5962.0,1056.06,1062.65,1055.36,1062.2,5962.0
2023-01-17 12:40:00,1062.99,1063.83,1062.04,1062.64,1829.0,1062.99,1063.83,1062.04,1062.64,1829.0
2023-01-17 12:45:00,1063.56,1067.27,1062.71,1066.98,3081.0,1063.56,1067.27,1062.71,1066.98,3081.0
2023-01-17 12:50:00,1065.39,1067.3,1064.45,1065.62,3524.0,1065.39,1067.3,1064.45,1065.62,3524.0
2023-01-17 12:55:00,1066.0,1066.86,1064.5,1065.27,3200.0,1066.0,1066.86,1064.5,1065.27,3200.0
2023-01-17 13:00:00,1066.9,1068.55,1065.6,1068.55,3371.0,1066.9,1068.55,1065.6,1068.55,3371.0
2023-01-17 13:05:00,1069.52,1070.03,1068.97,1069.0,5431.0,1069.52,1070.03,1068.97,1069.0,5431.0
2023-01-17 13:10:00,1071.05,1071.05,1069.2,1069.79,2336.0,1071.05,1071.05,1069.2,1069.79,2336.0
2023-01-17 13:15:00,1069.79,1071.99,1069.79,1071.16,2577.0,1069.79,1071.99,1069.79,1071.16,2577.0
2023-01-17 13:20:00,1071.98,1071.98,1067.06,1069.37,3000.0,1071.98,1071.98,1067.06,1069.37,3000.0
2023-01-17 13:25:00,1069.37,1069.37,1069.37,1069.37,0.0,1069.37,1069.37,1069.37,1069.37,0.0
2023-01-17 13:30:00,1070.1,1071.02,1069.0,1070.45,2500.0,1070.1,1071.02,1069.0,1070.45,2500.0
2023-01-17 13:35:00,1069.27,1069.41,1065.69,1067.83,1600.0,1069.27,1069.41,1065.69,1067.83,1600.0
2023-01-17 13:40:00,1068.49,1068.49,1068.47,1068.47,200.0,1068.49,1068.49,1068.47,1068.47,200.0
2023-01-17 13:45:00,1067.84,1069.99,1066.36,1069.99,4681.0,1067.84,1069.99,1066.36,1069.99,4681.0
2023-01-17 13:50:00,1068.77,1070.75,1068.77,1069.99,1762.0,1068.77,1070.75,1068.77,1069.99,1762.0
2023-01-17 13:55:00,1070.02,1072.0,1070.01,1072.0,1100.0,1070.02,1072.0,1070.01,1072.0,1100.0
2023-01-17 14:00:00,1072.3,1073.25,1071.33,1071.33,2800.0,1072.3,1073.25,1071.33,1071.33,2800.0
2023-01-17 14:05:00,1071.34,1071.34,1069.64,1069.7,2009.0,1071.34,1071.34,1069.64,1069.7,2009.0
2023-01-17 14:10:00,1068.47,1068.47,1065.07,1065.13,1212.0,1068.47,1068.47,1065.07,1065.13,1212.0
2023-01-17 14:15:00,1064.71,1066.75,1063.11,1066.75,1195.0,1064.71,1066.75,1063.11,1066.75,1195.0
2023-01-17 14:20:00,1068.36,1068.36,1067.34,1067.34,600.0,1068.36,1068.36,1067.34,1067.34,600.0
2023-01-17 14:25:00,1067.52,1068.27,1066.81,1066.82,1000.0,1067.52,1068.27,1066.81,1066.82,1000.0
2023-01-17 14:30:00,1066.94,1068.49,1066.94,1068.39,2300.0,1066.94,1068.49,1066.94,1068.39,2300.0
2023-01-17 14:35:00,1067.46,1069.37,1067.46,1068.63,900.0,1067.46,1069.37,1067.46,1068.63,900.0
2023-01-17 14:40:00,1069.32,1069.43,1067.96,1067.96,1050.0,1069.32,1069.43,1067.96,1067.96,1050.0
2023-01-17 14:45:00,1067.74,1068.54,1066.21,1067.6,1600.0,1067.74,1068.54,1066.21,1067.6,1600.0
2023-01-17 14:50:00,1067.63,1067.97,1067.61,1067.97,600.0,1067.63,1067.97,1067.61,1067.97,600.0
2023-01-17 14:55:00,1068.76,1068.76,1066.95,1067.02,300.0,1068.76,1068.76,1066.95,1067.02,300.0
2023-01-17 15:00:00,1067.2,1067.2,1067.19,1067.2,100.0,1067.2,1067.2,1067.19,1067.2,100.0
2023-01-17 15:05:00,1068.15,1069.66,1068.15,1068.96,402.0,1068.15,1069.66,1068.15,1068.96,402.0
2023-01-17 15:10:00,1068.96,1070.0,1068.25,1069.27,1671.0,1068.96,1070.0,1068.25,1069.27,1671.0
2023-01-17 15:15:00,1069.42,1069.42,1069.17,1069.17,319.0,1069.42,1069.42,1069.17,1069.17,319.0
2023-01-17 15:20:00,1068.79,1069.7,1067.43,1069.7,500.0,1068.79,1069.7,1067.43,1069.7,500.0
2023-01-17 15:25:00,1069.7,1070.61,1068.63,1068.63,1700.0,1069.7,1070.61,1068.63,1068.63,1700.0
2023-01-17 15:30:00,1068.02,1069.08,1068.01,1069.08,300.0,1068.02,1069.08,1068.01,1069.08,300.0
2023-01-17 15:35:00,1068.6,1068.67,1067.52,1067.52,600.0,1068.6,1068.67,1067.52,1067.52,600.0
2023-01-17 15:40:00,1068.11,1068.11,1067.79,1067.83,1400.0,1068.11,1068.11,1067.79,1067.83,1400.0
2023-01-17 15:45:00,1067.86,1068.13,1065.4,1067.64,3473.0,1067.86,1068.13,1065.4,1067.64,3473.0
2023-01-17 15:50:00,1067.63,1070.76,1066.57,1066.58,9839.0,1067.63,1070.76,1066.57,1066.58,9839.0
2023-01-17 15:55:00,1067.6,1070.71,1067.6,1070.18,14288.0,1067.6,1070.71,1067.6,1070.18,14288.0
2023-01-18 09:30:00,1082.12,1092.51,1080.0,1091.57,20911.0,1082.12,1092.51,1080.0,1091.57,20911.0
2023-01-18 09:35:00,1090.63,1093.0,1082.74,1082.74,4993.0,1090.63,1093.0,1082.74,1082.74,4993.0
2023-01-18 09:40:00,1090.0,1102.74,1090.0,1096.05,13377.0,1090.0,1102.74,1090.0,1096.05,13377.0
2023-01-18 09:45:00,1094.65,1102.01,1094.01,1101.19,8017.0,1094.65,1102.01,1094.01,1101.19,8017.0
2023-01-18 09:50:00,1102.01,1108.6,1102.01,1105.0,15467.0,1102.01,1108.6,1102.01,1105.0,15467.0
2023-01-18 09:55:00,1102.0,1102.0,1094.08,1101.87,9351.0,1102.0,1102.0,1094.08,1101.87,9351.0
2023-01-18 10:00:00,1100.64,1103.42,1099.7,1100.96,10869.0,1100.64,1103.42,1099.7,1100.96,10869.0
2023-01-18 10:05:00,1101.65,1103.85,1099.5,1101.0,9312.0,1101.65,1103.85,1099.5,1101.0,9312.0
2023-01-18 10:10:00,1100.98,1103.0,1096.0,1096.0,4767.0,1100.98,1103.0,1096.0,1096.0,4767.0
2023-01-18 10:15:00,1095.3,1095.6,1088.51,1088.51,4474.0,1095.3,1095.6,1088.51,1088.51,4474.0
2023-01-18 10:20:00,1091.74,1096.3,1089.57,1095.11,4398.0,1091.74,1096.3,1089.57,1095.11,4398.0
2023-01-18 10:25:00,1095.85,1101.09,1095.85,1096.93,6449.0,1095.85,1101.09,1095.85,1096.93,6449.0
2023-01-18 10:30:00,1094.11,1095.36,1091.0,1091.59,4834.0,1094.11,1095.36,1091.0,1091.59,4834.0
2023-01-18 10:35:00,1091.56,1091.56,1076.0,1076.9,5280.0,1091.56,1091.56,1076.0,1076.9,5280.0
2023-01-18 10:40:00,1077.73,1080.05,1069.36,1074.94,7242.0,1077.73,1080.05,1069.36,1074.94,7242.0
2023-01-18 10:45:00,1073.74,1079.33,1073.17,1077.7,4102.0,1073.74,1079.33,1073.17,1077.7,4102.0
2023-01-18 10:50:00,1076.31,1076.74,1071.54,1073.38,2655.0,1076.31,1076.74,1071.54,1073.38,2655.0
2023-01-18 10:55:00,1071.51,1077.99,1071.33,1076.77,6404.0,1071.51,1077.99,1071.33,1076.77,6404.0
2023-01-18 11:00:00,1076.62,1078.73,1076.57,1078.73,1766.0,1076.62,1078.73,1076.57,1078.73,1766.0
2023-01-18 11:05:00,1075.82,1077.04,1071.92,1072.86,2878.0,1075.82,1077.04,1071.92,1072.86,2878.0
2023-01-18 11:10:00,1072.21,1073.23,1068.7,1073.04,4905.0,1072.21,1073.23,1068.7,1073.04,4905.0
2023-01-18 11:15:00,1071.41,1075.15,1070.33,1071.39,4900.0,1071.41,1075.15,1070.33,1071.39,4900.0
2023-01-18 11:20:00,1069.17,1070.84,1065.01,1065.67,2647.0,1069.17,1070.84,1065.01,1065.67,2647.0
2023-01-18 11:25:00,1065.69,1072.66,1065.0,1071.94,4408.0,1065.69,1072.66,1065.0,1071.94,4408.0
2023-01-18 11:30:00,1071.0,1072.5,1069.02,1071.58,3371.0,1071.0,1072.5,1069.02,1071.58,3371.0
2023-01-18 11:35:00,1072.0,1072.0,1067.95,1068.2,1105.0,1072.0,1072.0,1067.95,1068.2,1105.0
2023-01-18 11:40:00,1068.23,1069.9,1068.23,1069.21,1300.0,1068.23,1069.9,1068.23,1069.21,1300.0
2023-01-18 11:45:00,1069.23,1070.64,1065.0,1069.12,3980.0,1069.23,1070.64,1065.0,1069.12,3980.0
2023-01-18 11:50:00,1067.5,1070.7,1067.5,1070.61,1648.0,1067.5,1070.7,1067.5,1070.61,1648.0
2023-01-18 11:55:00,1072.0,1075.95,1071.63,1075.05,5323.0,1072.0,1075.95,1071.63,1075.05,5323.0
2023-01-18 12:00:00,1075.18,1076.14,1066.5,1067.79,8900.0,1075.18,1076.14,1066.5,1067.79,8900.0
2023-01-18 12:05:00,1068.79,1069.52,1067.65,1067.65,4923.0,1068.79,1069.52,1067.65,1067.65,4923.0
2023-01-18 12:10:00,1068.1,1068.56,1061.64,1065.97,8470.0,1068.1,1068.56,1061.64,1065.97,8470.0
2023-01-18 12:15:00,1065.18,1065.71,1049.85,1053.77,22721.0,1065.18,1065.71,1049.85,1053.77,22721.0
2023-01-18 12:20:00,1054.32,1060.0,1053.04,1060.0,4878.0,1054.32,1060.0,1053.04,1060.0,4878.0
2023-01-18 12:25:00,1057.67,1059.6,1055.97,1056.39,2687.0,1057.67,1059.6,1055.97,1056.39,2687.0
2023-01-18 12:30:00,1056.0,1060.07,1055.39,1060.04,3135.0,1056.0,1060.07,1055.39,1060.04,3135.0
2023-01-18 12:35:00,1061.09,1062.32,1056.38,1060.71,3126.0,1061.09,1062.32,1056.38,1060.71,3126.0
2023-01-18 12:40:00,1061.12,1062.83,1059.01,1062.39,1730.0,1061.12,1062.83,1059.01,1062.39,1730.0
2023-01-18 12:45:00,1062.03,1062.46,1056.47,1056.62,4388.0,1062.03,1062.46,1056.47,1056.62,4388.0
2023-01-18 12:50:00,1058.14,1059.42,1056.38,1056.89,2000.0,1058.14,1059.42,1056.38,1056.89,2000.0
2023-01-18 12:55:00,1055.33,1061.66,1055.32,1058.21,4000.0,1055.33,1061.66,1055.32,1058.21,4000.0
2023-01-18 13:00:00,1059.0,1059.46,1056.06,1056.78,2500.0,1059.0,1059.46,1056.06,1056.78,2500.0
2023-01-18 13:05:00,1057.19,1057.77,1056.61,1056.78,1377.0,1057.19,1057.77,1056.61,1056.78,1377.0
2023-01-18 13:10:00,1056.54,1060.7,1055.49,1060.7,1955.0,1056.54,1060.7,1055.49,1060.7,1955.0
2023-01-18 13:15:00,1062.57,1062.57,1058.8,1060.93,3900.0,1062.57,1062.57,1058.8,1060.93,3900.0
2023-01-18 13:20:00,1060.02,1060.73,1058.98,1060.06,1520.0,1060.02,1060.73,1058.98,1060.06,1520.0
2023-01-18 13:25:00,1059.67,1064.99,1059.65,1064.94,3993.0,1059.67,1064.99,1059.65,1064.94,3993.0
2023-01-18 13:30:00,1065.24,1068.89,1063.39,1063.39,9372.0,1065.24,1068.89,1063.39,1063.39,9372.0
2023-01-18 13:35:00,1063.0,1067.18,1061.29,1065.7,6108.0,1063.0,1067.18,1061.29,1065.7,6108.0
2023-01-18 13:40:00,1065.74,1071.28,1065.74,1068.59,6883.0,1065.74,1071.28,1065.74,1068.59,6883.0
2023-01-18 13:45:00,1069.82,1071.93,1068.76,1070.15,3275.0,1069.82,1071.93,1068.76,1070.15,3275.0
2023-01-18 13:50:00,1070.27,1072.0,1069.28,1071.85,3849.0,1070.27,1072.0,1069.28,1071.85,3849.0
2023-01-18 13:55:00,1072.88,1073.79,1070.21,1072.41,5733.0,1072.88,1073.79,1070.21,1072.41,5733.0
2023-01-18 14:00:00,1072.57,1072.57,1066.14,1067.36,6764.0,1072.57,1072.57,1066.14,1067.36,6764.0
2023-01-18 14:05:00,1065.73,1067.7,1064.82,1066.39,1700.0,1065.73,1067.7,1064.82,1066.39,1700.0
2023-01-18 14:10:00,1068.94,1071.41,1068.85,1071.4,1594.0,1068.94,1071.41,1068.85,1071.4,1594.0
2023-01-18 14:15:00,1069.8,1069.8,1068.61,1069.06,450.0,1069.8,1069.8,1068.61,1069.06,450.0
2023-01-18 14:20:00,1069.98,1071.17,1069.5,1070.51,1400.0,1069.98,1071.17,1069.5,1070.51,1400.0
2023-01-18 14:25:00,1071.64,1075.94,1069.95,1075.54,10074.0,1071.64,1075.94,1069.95,1075.54,10074.0
2023-01-18 14:30:00,1072.88,1073.12,1070.04,1073.12,5738.0,1072.88,1073.12,1070.04,1073.12,5738.0
2023-01-18 14:35:00,1073.12,1073.12,1071.64,1072.72,870.0,1073.12,1073.12,1071.64,1072.72,870.0
2023-01-18 14:40:00,1070.71,1072.12,1069.36,1070.12,1000.0,1070.71,1072.12,1069.36,1070.12,1000.0
2023-01-18 14:45:00,1070.37,1071.29,1067.68,1068.27,1100.0,1070.37,1071.29,1067.68,1068.27,1100.0
2023-01-18 14:50:00,1067.55,1067.55,1064.01,1064.17,5718.0,1067.55,1067.55,1064.01,1064.17,5718.0
2023-01-18 14:55:00,1064.65,1071.25,1063.2,1070.45,4707.0,1064.65,1071.25,1063.2,1070.45,4707.0
2023-01-18 15:00:00,1071.04,1071.04,1065.24,1067.48,2600.0,1071.04,1071.04,1065.24,1067.48,2600.0
2023-01-18 15:05:00,1067.06,1067.46,1066.12,1067.46,500.0,1067.06,1067.46,1066.12,1067.46,500.0
2023-01-18 15:10:00,1066.38,1068.8,1066.04,1066.04,1300.0,1066.38,1068.8,1066.04,1066.04,1300.0
2023-01-18 15:15:00,1067.23,1068.66,1065.18,1068.66,1300.0,1067.23,1068.66,1065.18,1068.66,1300.0
2023-01-18 15:20:00,1068.66,1068.66,1066.22,1067.99,1892.0,1068.66,1068.66,1066.22,1067.99,1892.0
2023-01-18 15:25:00,1067.98,1069.5,1067.0,1068.15,3345.0,1067.98,1069.5,1067.0,1068.15,3345.0
2023-01-18 15:30:00,1068.21,1068.76,1066.0,1067.2,2854.0,1068.21,1068.76,1066.0,1067.2,2854.0
2023-01-18 15:35:00,1068.38,1070.32,1067.19,1068.91,4608.0,1068.38,1070.32,1067.19,1068.91,4608.0
2023-01-18 15:40:00,1069.07,1069.07,1065.47,1065.62,2143.0,1069.07,1069.07,1065.47,1065.62,2143.0
2023-01-18 15:45:00,1066.76,1069.19,1066.37,1069.01,5592.0,1066.76,1069.19,1066.37,1069.01,5592.0
2023-01-18 15:50:00,1069.01,1072.0,1067.33,1067.33,14350.0,1069.01,1072.0,1067.33,1067.33,14350.0
2023-01-18 15:55:00,1067.92,1070.8,1067.92,1068.92,18957.0,1067.92,1070.8,1067.92,1068.92,18957.0
2023-01-19 09:30:00,1045.37,1063.7,1040.46,1062.17,17450.0,1045.37,1063.7,1040.46,1062.17,17450.0
2023-01-19 09:35:00,1062.5,1067.6,1056.01,1067.6,9267.0,1062.5,1067.6,1056.01,1067.6,9267.0
2023-01-19 09:40:00,1068.0,1071.48,1054.01,1054.73,9097.0,1068.0,1071.48,1054.01,1054.73,9097.0
2023-01-19 09:45:00,1055.03,1057.01,1051.62,1054.94,5255.0,1055.03,1057.01,1051.62,1054.94,5255.0
2023-01-19 09:50:00,1053.11,1061.66,1053.11,1061.16,2581.0,1053.11,1061.66,1053.11,1061.16,2581.0
2023-01-19 09:55:00,1061.38,1071.99,1061.38,1069.9,5074.0,1061.38,1071.99,1061.38,1069.9,5074.0
2023-01-19 10:00:00,1066.73,1067.44,1063.0,1066.31,1453.0,1066.73,1067.44,1063.0,1066.31,1453.0
2023-01-19 10:05:00,1067.62,1067.85,1065.81,1067.85,1000.0,1067.62,1067.85,1065.81,1067.85,1000.0
2023-01-19 10:10:00,1068.04,1069.89,1063.09,1063.09,3500.0,1068.04,1069.89,1063.09,1063.09,3500.0
2023-01-19 10:15:00,1062.0,1069.1,1060.71,1066.1,2292.0,1062.0,1069.1,1060.71,1066.1,2292.0
2023-01-19 10:20:00,1067.21,1067.21,1061.0,1062.21,2756.0,1067.21,1067.21,1061.0,1062.21,2756.0
2023-01-19 10:25:00,1060.99,1062.8,1060.0,1062.8,2870.0,1060.99,1062.8,1060.0,1062.8,2870.0
2023-01-19 10:30:00,1061.0,1061.01,1059.39,1061.01,800.0,1061.0,1061.01,1059.39,1061.01,800.0
2023-01-19 10:35:00,1062.79,1071.0,1060.84,1071.0,3700.0,1062.79,1071.0,1060.84,1071.0,3700.0
2023-01-19 10:40:00,1070.37,1073.77,1065.75,1065.75,3369.0,1070.37,1073.77,1065.75,1065.75,3369.0
2023-01-19 10:45:00,1066.1,1066.1,1062.0,1062.89,2130.0,1066.1,1066.1,1062.0,1062.89,2130.0
2023-01-19 10:50:00,1062.39,1064.88,1062.39,1064.88,562.0,1062.39,1064.88,1062.39,1064.88,562.0
2023-01-19 10:55:00,1064.77,1064.88,1057.52,1059.97,1203.0,1064.77,1064.88,1057.52,1059.97,1203.0
2023-01-19 11:00:00,1058.31,1060.01,1055.96,1056.0,4486.0,1058.31,1060.01,1055.96,1056.0,4486.0
2023-01-19 11:05:00,1056.84,1057.0,1050.52,1056.31,7468.0,1056.84,1057.0,1050.52,1056.31,7468.0
2023-01-19 11:10:00,1055.65,1059.4,1055.65,1057.72,1318.0,1055.65,1059.4,1055.65,1057.72,1318.0
2023-01-19 11:15:00,1056.14,1056.5,1053.54,1056.44,1200.0,1056.14,1056.5,1053.54,1056.44,1200.0
2023-01-19 11:20:00,1056.26,1056.28,1049.84,1049.85,3320.0,1056.26,1056.28,1049.84,1049.85,3320.0
2023-01-19 11:25:00,1050.27,1050.27,1046.56,1046.57,1203.0,1050.27,1050.27,1046.56,1046.57,1203.0
2023-01-19 11:30:00,1047.42,1048.42,1044.84,1045.72,4397.0,1047.42,1048.42,1044.84,1045.72,4397.0
2023-01-19 11:35:00,1046.0,1046.0,1046.0,1046.0,441.0,1046.0,1046.0,1046.0,1046.0,441.0
2023-01-19 11:40:00,1048.47,1050.15,1046.0,1046.0,1020.0,1048.47,1050.15,1046.0,1046.0,1020.0
2023-01-19 11:45:00,1045.72,1048.75,1045.72,1048.75,3188.0,1045.72,1048.75,1045.72,1048.75,3188.0
2023-01-19 11:50:00,1046.51,1049.4,1046.51,1047.48,1924.0,1046.51,1049.4,1046.51,1047.48,1924.0
2023-01-19 11:55:00,1048.34,1051.17,1047.96,1049.79,1100.0,1048.34,1051.17,1047.96,1049.79,1100.0
2023-01-19 12:00:00,1049.95,1054.49,1049.95,1054.48,2150.0,1049.95,1054.49,1049.95,1054.48,2150.0
2023-01-19 12:05:00,1053.3,1054.89,1050.98,1051.42,1400.0,1053.3,1054.89,1050.98,1051.42,1400.0
2023-01-19 12:10:00,1051.36,1051.44,1048.74,1050.54,3493.0,1051.36,1051.44,1048.74,1050.54,3493.0
2023-01-19 12:15:00,1049.75,1053.26,1049.62,1051.5,2895.0,1049.75,1053.26,1049.62,1051.5,2895.0
2023-01-19 12:20:00,1051.86,1052.66,1050.46,1050.46,2716.0,1051.86,1052.66,1050.46,1050.46,2716.0
2023-01-19 12:25:00,1051.89,1052.12,1049.26,1051.37,1100.0,1051.89,1052.12,1049.26,1051.37,1100.0
2023-01-19 12:30:00,1052.71,1055.0,1051.65,1051.65,4606.0,1052.71,1055.0,1051.65,1051.65,4606.0
2023-01-19 12:35:00,1051.02,1053.84,1049.93,1052.16,1600.0,1051.02,1053.84,1049.93,1052.16,1600.0
2023-01-19 12:40:00,1053.67,1053.67,1050.65,1051.86,1000.0,1053.67,1053.67,1050.65,1051.86,1000.0
2023-01-19 12:45:00,1052.1,1052.11,1048.3,1048.3,2001.0,1052.1,1052.11,1048.3,1048.3,2001.0
2023-01-19 12:50:00,1048.35,1049.64,1047.01,1047.01,2010.0,1048.35,1049.64,1047.01,1047.01,2010.0
2023-01-19 12:55:00,1048.43,1050.07,1048.43,1050.06,1500.0,1048.43,1050.07,1048.43,1050.06,1500.0
2023-01-19 13:00:00,1051.21,1054.82,1050.95,1053.63,1309.0,1051.21,1054.82,1050.95,1053.63,1309.0
2023-01-19 13:05:00,1053.49,1054.88,1052.47,1053.31,1400.0,1053.49,1054.88,1052.47,1053.31,1400.0
2023-01-19 13:10:00,1053.3,1055.77,1051.78,1054.99,14131.0,1053.3,1055.77,1051.78,1054.99,14131.0
2023-01-19 13:15:00,1055.02,1057.98,1053.47,1057.98,3210.0,1055.02,1057.98,1053.47,1057.98,3210.0
2023-01-19 13:20:00,1057.0,1058.77,1056.19,1057.33,3104.0,1057.0,1058.77,1056.19,1057.33,3104.0
2023-01-19 13:25:00,1057.33,1057.33,1054.49,1056.19,1411.0,1057.33,1057.33,1054.49,1056.19,1411.0
2023-01-19 13:30:00,1058.81,1063.67,1058.49,1060.83,2025.0,1058.81,1063.67,1058.49,1060.83,2025.0
2023-01-19 13:35:00,1061.05,1067.61,1060.89,1067.0,1460.0,1061.05,1067.61,1060.89,1067.0,1460.0
2023-01-19 13:40:00,1067.97,1068.91,1065.0,1065.0,2663.0,1067.97,1068.91,1065.0,1065.0,2663.0
2023-01-19 13:45:00,1065.7,1067.99,1064.97,1067.99,1602.0,1065.7,1067.99,1064.97,1067.99,1602.0
2023-01-19 13:50:00,1067.13,1069.59,1066.0,1067.43,3221.0,1067.13,1069.59,1066.0,1067.43,3221.0
2023-01-19 13:55:00,1066.02,1068.37,1064.76,1068.18,2304.0,1066.02,1068.37,1064.76,1068.18,2304.0
2023-01-19 14:00:00,1069.61,1071.85,1068.45,1071.82,2400.0,1069.61,1071.85,1068.45,1071.82,2400.0
2023-01-19 14:05:00,1070.53,1072.68,1068.49,1071.84,5047.0,1070.53,1072.68,1068.49,1071.84,5047.0
2023-01-19 14:10:00,1072.08,1078.99,1072.08,1078.99,4863.0,1072.08,1078.99,1072.08,1078.99,4863.0
2023-01-19 14:15:00,1077.83,1079.0,1073.43,1075.82,6652.0,1077.83,1079.0,1073.43,1075.82,6652.0
2023-01-19 14:20:00,1076.95,1079.26,1076.29,1078.32,2600.0,1076.95,1079.26,1076.29,1078.32,2600.0
2023-01-19 14:25:00,1078.47,1082.47,1078.15,1080.12,4900.0,1078.47,1082.47,1078.15,1080.12,4900.0
2023-01-19 14:30:00,1080.81,1081.0,1077.21,1080.2,3876.0,1080.81,1081.0,1077.21,1080.2,3876.0
2023-01-19 14:35:00,1081.2,1085.0,1080.45,1082.91,8637.0,1081.2,1085.0,1080.45,1082.91,8637.0
2023-01-19 14:40:00,1082.85,1083.88,1080.14,1080.99,7423.0,1082.85,1083.88,1080.14,1080.99,7423.0
2023-01-19 14:45:00,1081.07,1082.66,1078.95,1080.0,3000.0,1081.07,1082.66,1078.95,1080.0,3000.0
2023-01-19 14:50:00,1079.16,1079.98,1075.39,1075.48,5049.0,1079.16,1079.98,1075.39,1075.48,5049.0
2023-01-19 14:55:00,1076.02,1076.11,1073.47,1074.71,2449.0,1076.02,1076.11,1073.47,1074.71,2449.0
2023-01-19 15:00:00,1074.46,1078.37,1073.7,1078.23,2821.0,1074.46,1078.37,1073.7,1078.23,2821.0
2023-01-19 15:05:00,1077.27,1078.39,1075.0,1076.77,3429.0,1077.27,1078.39,1075.0,1076.77,3429.0
2023-01-19 15:10:00,1076.88,1077.89,1076.07,1076.59,2140.0,1076.88,1077.89,1076.07,1076.59,2140.0
2023-01-19 15:15:00,1076.9,1078.91,1072.78,1073.29,7200.0,1076.9,1078.91,1072.78,1073.29,7200.0
2023-01-19 15:20:00,1072.63,1076.14,1072.45,1073.86,1500.0,1072.63,1076.14,1072.45,1073.86,1500.0
2023-01-19 15:25:00,1073.77,1077.01,1073.77,1075.73,2750.0,1073.77,1077.01,1073.77,1075.73,2750.0
2023-01-19 15:30:00,1075.78,1076.7,1071.54,1072.94,3816.0,1075.78,1076.7,1071.54,1072.94,3816.0
2023-01-19 15:35:00,1073.03,1075.21,1072.93,1073.06,2700.0,1073.03,1075.21,1072.93,1073.06,2700.0
2023-01-19 15:40:00,1073.15,1073.16,1069.71,1071.41,3434.0,1073.15,1073.16,1069.71,1071.41,3434.0
2023-01-19 15:45:00,1072.03,1075.0,1071.43,1073.87,2950.0,1072.03,1075.0,1071.43,1073.87,2950.0
2023-01-19 15:50:00,1073.82,1073.82,1071.02,1073.0,12789.0,1073.82,1073.82,1071.02,1073.0,12789.0
2023-01-19 15:55:00,1073.22,1074.49,1071.74,1073.2,19292.0,1073.22,1074.49,1071.74,1073.2,19292.0
2023-01-20 09:30:00,1076.65,1080.4,1072.64,1076.66,10876.0,1076.65,1080.4,1072.64,1076.66,10876.0
2023-01-20 09:35:00,1078.59,1081.54,1072.54,1079.09,2289.0,1078.59,1081.54,1072.54,1079.09,2289.0
2023-01-20 09:40:00,1079.01,1082.99,1076.36,1080.07,2500.0,1079.01,1082.99,1076.36,1080.07,2500.0
2023-01-20 09:45:00,1080.41,1082.0,1076.92,1082.0,2866.0,1080.41,1082.0,1076.92,1082.0,2866.0
2023-01-20 09:50:00,1082.1,1086.21,1080.12,1081.0,4545.0,1082.1,1086.21,1080.12,1081.0,4545.0
2023-01-20 09:55:00,1081.71,1084.88,1081.27,1081.36,900.0,1081.71,1084.88,1081.27,1081.36,900.0
2023-01-20 10:00:00,1079.8,1081.8,1078.62,1081.0,4938.0,1079.8,1081.8,1078.62,1081.0,4938.0
2023-01-20 10:05:00,1084.0,1088.16,1082.42,1083.0,2434.0,1084.0,1088.16,1082.42,1083.0,2434.0
2023-01-20 10:10:00,1084.1,1085.1,1081.88,1085.1,2709.0,1084.1,1085.1,1081.88,1085.1,2709.0
2023-01-20 10:15:00,1081.77,1082.02,1078.91,1080.46,958.0,1081.77,1082.02,1078.91,1080.46,958.0
2023-01-20 10:20:00,1084.72,1086.99,1084.72,1086.99,200.0,1084.72,1086.99,1084.72,1086.99,200.0
2023-01-20 10:25:00,1081.13,1084.04,1079.0,1084.03,1750.0,1081.13,1084.04,1079.0,1084.03,1750.0
2023-01-20 10:30:00,1082.92,1083.97,1081.77,1082.88,1100.0,1082.92,1083.97,1081.77,1082.88,1100.0
2023-01-20 10:35:00,1084.8,1087.96,1083.71,1083.72,4354.0,1084.8,1087.96,1083.71,1083.72,4354.0
2023-01-20 10:40:00,1085.22,1089.56,1083.43,1089.56,1408.0,1085.22,1089.56,1083.43,1089.56,1408.0
2023-01-20 10:45:00,1089.82,1089.82,1086.21,1088.78,1775.0,1089.82,1089.82,1086.21,1088.78,1775.0
2023-01-20 10:50:00,1086.24,1087.0,1083.92,1087.0,1390.0,1086.24,1087.0,1083.92,1087.0,1390.0
2023-01-20 10:55:00,1087.08,1093.19,1087.07,1092.02,7232.0,1087.08,1093.19,1087.07,1092.02,7232.0
2023-01-20 11:00:00,1092.03,1097.12,1091.93,1096.23,7585.0,1092.03,1097.12,1091.93,1096.23,7585.0
2023-01-20 11:05:00,1095.78,1095.78,1093.64,1094.05,808.0,1095.78,1095.78,1093.64,1094.05,808.0
2023-01-20 11:10:00,1092.55,1095.33,1092.55,1095.0,4260.0,1092.55,1095.33,1092.55,1095.0,4260.0
2023-01-20 11:15:00,1095.0,1095.0,1092.76,1093.82,1924.0,1095.0,1095.0,1092.76,1093.82,1924.0
2023-01-20 11:20:00,1093.9,1093.92,1093.9,1093.91,225.0,1093.9,1093.92,1093.9,1093.91,225.0
2023-01-20 11:25:00,1093.27,1093.27,1091.43,1092.81,2145.0,1093.27,1093.27,1091.43,1092.81,2145.0
2023-01-20 11:30:00,1093.99,1094.85,1092.67,1094.24,2238.0,1093.99,1094.85,1092.67,1094.24,2238.0
2023-01-20 11:35:00,1092.89,1092.89,1088.6,1088.6,1386.0,1092.89,1092.89,1088.6,1088.6,1386.0
2023-01-20 11:40:00,1088.02,1092.09,1088.02,1091.23,3896.0,1088.02,1092.09,1088.02,1091.23,3896.0
2023-01-20 11:45:00,1090.65,1092.95,1090.65,1092.95,1100.0,1090.65,1092.95,1090.65,1092.95,1100.0
2023-01-20 11:50:00,1093.0,1094.96,1092.77,1093.5,1575.0,1093.0,1094.96,1092.77,1093.5,1575.0
2023-01-20 11:55:00,1094.0,1094.0,1092.69,1092.69,1100.0,1094.0,1094.0,1092.69,1092.69,1100.0
2023-01-20 12:00:00,1092.75,1094.97,1092.74,1094.97,700.0,1092.75,1094.97,1092.74,1094.97,700.0
2023-01-20 12:05:00,1095.84,1097.92,1095.14,1097.42,3400.0,1095.84,1097.92,1095.14,1097.42,3400.0
2023-01-20 12:10:00,1095.92,1096.35,1094.18,1095.13,4013.0,1095.92,1096.35,1094.18,1095.13,4013.0
2023-01-20 12:15:00,1093.85,1097.1,1093.54,1097.09,1421.0,1093.85,1097.1,1093.54,1097.09,1421.0
2023-01-20 12:20:00,1095.5,1096.66,1095.07,1096.39,825.0,1095.5,1096.66,1095.07,1096.39,825.0
2023-01-20 12:25:00,1095.53,1095.53,1094.35,1094.35,400.0,1095.53,1095.53,1094.35,1094.35,400.0
2023-01-20 12:30:00,1091.64,1095.0,1091.64,1095.0,689.0,1091.64,1095.0,1091.64,1095.0,689.0
2023-01-20 12:35:00,1095.66,1095.66,1093.6,1093.6,1550.0,1095.66,1095.66,1093.6,1093.6,1550.0
2023-01-20 12:40:00,1093.55,1094.74,1093.54,1093.92,1570.0,1093.55,1094.74,1093.54,1093.92,1570.0
2023-01-20 12:45:00,1093.69,1093.82,1092.76,1093.47,600.0,1093.69,1093.82,1092.76,1093.47,600.0
2023-01-20 12:50:00,1093.69,1093.69,1093.69,1093.69,100.0,1093.69,1093.69,1093.69,1093.69,100.0
2023-01-20 12:55:00,1093.61,1093.61,1093.01,1093.01,500.0,1093.61,1093.61,1093.01,1093.01,500.0
2023-01-20 13:00:00,1091.99,1092.0,1090.03,1091.03,5023.0,1091.99,1092.0,1090.03,1091.03,5023.0
2023-01-20 13:05:00,1090.86,1091.99,1090.69,1091.99,400.0,1090.86,1091.99,1090.69,1091.99,400.0
2023-01-20 13:10:00,1090.74,1091.96,1089.17,1091.96,3215.0,1090.74,1091.96,1089.17,1091.96,3215.0
2023-01-20 13:15:00,1092.65,1092.65,1089.15,1089.15,300.0,1092.65,1092.65,1089.15,1089.15,300.0
2023-01-20 13:20:00,1089.56,1091.13,1087.77,1091.13,2400.0,1089.56,1091.13,1087.77,1091.13,2400.0
2023-01-20 13:25:00,1091.07,1091.07,1090.28,1090.28,200.0,1091.07,1091.07,1090.28,1090.28,200.0
2023-01-20 13:30:00,1091.41,1092.61,1091.02,1092.14,1400.0,1091.41,1092.61,1091.02,1092.14,1400.0
2023-01-20 13:35:00,1093.93,1095.37,1093.93,1094.46,1200.0,1093.93,1095.37,1093.93,1094.46,1200.0
2023-01-20 13:40:00,1094.53,1095.51,1093.51,1093.63,3064.0,1094.53,1095.51,1093.51,1093.63,3064.0
2023-01-20 13:45:00,1094.15,1096.0,1094.15,1096.0,817.0,1094.15,1096.0,1094.15,1096.0,817.0
2023-01-20 13:50:00,1096.5,1098.99,1096.5,1098.78,2151.0,1096.5,1098.99,1096.5,1098.78,2151.0
2023-01-20 13:55:00,1098.66,1100.0,1098.66,1099.14,5075.0,1098.66,1100.0,1098.66,1099.14,5075.0
2023-01-20 14:00:00,1099.0,1099.0,1096.12,1096.77,1617.0,1099.0,1099.0,1096.12,1096.77,1617.0
2023-01-20 14:05:00,1096.99,1097.54,1095.96,1095.96,1472.0,1096.99,1097.54,1095.96,1095.96,1472.0
2023-01-20 14:10:00,1095.92,1097.39,1094.93,1096.48,1530.0,1095.92,1097.39,1094.93,1096.48,1530.0
2023-01-20 14:15:00,1096.43,1097.5,1095.72,1095.72,565.0,1096.43,1097.5,1095.72,1095.72,565.0
2023-01-20 14:20:00,1097.27,1098.2,1096.62,1097.33,1200.0,1097.27,1098.2,1096.62,1097.33,1200.0
2023-01-20 14:25:00,1097.33,1097.36,1097.3,1097.31,300.0,1097.33,1097.36,1097.3,1097.31,300.0
2023-01-20 14:30:00,1096.71,1097.44,1094.95,1094.95,1523.0,1096.71,1097.44,1094.95,1094.95,1523.0
2023-01-20 14:35:00,1094.37,1094.96,1093.26,1093.75,1400.0,1094.37,1094.96,1093.26,1093.75,1400.0
2023-01-20 14:40:00,1094.82,1094.82,1093.53,1094.0,2300.0,1094.82,1094.82,1093.53,1094.0,2300.0
2023-01-20 14:45:00,1093.97,1095.04,1093.96,1095.04,300.0,1093.97,1095.04,1093.96,1095.04,300.0
2023-01-20 14:50:00,1094.34,1094.36,1093.76,1094.33,800.0,1094.34,1094.36,1093.76,1094.33,800.0
2023-01-20 14:55:00,1093.77,1094.9,1093.77,1094.9,900.0,1093.77,1094.9,1093.77,1094.9,900.0
2023-01-20 15:00:00,1097.88,1097.88,1096.95,1097.24,1574.0,1097.88,1097.88,1096.95,1097.24,1574.0
2023-01-20 15:05:00,1097.61,1099.9,1097.61,1099.7,1800.0,1097.61,1099.9,1097.61,1099.7,1800.0
2023-01-20 15:10:00,1098.86,1098.86,1097.76,1097.84,1730.0,1098.86,1098.86,1097.76,1097.84,1730.0
2023-01-20 15:15:00,1098.29,1098.72,1096.56,1098.21,1375.0,1098.29,1098.72,1096.56,1098.21,1375.0
2023-01-20 15:20:00,1098.0,1098.0,1094.74,1094.75,1200.0,1098.0,1098.0,1094.74,1094.75,1200.0
2023-01-20 15:25:00,1095.3,1096.92,1094.93,1095.21,1902.0,1095.3,1096.92,1094.93,1095.21,1902.0
2023-01-20 15:30:00,1094.99,1098.09,1094.99,1097.19,2670.0,1094.99,1098.09,1094.99,1097.19,2670.0
2023-01-20 15:35:00,1096.99,1097.0,1096.34,1096.76,1900.0,1096.99,1097.0,1096.34,1096.76,1900.0
2023-01-20 15:40:00,1096.91,1098.59,1096.53,1096.53,5695.0,1096.91,1098.59,1096.53,1096.53,5695.0
2023-01-20 15:45:00,1095.97,1097.34,1095.26,1097.24,5571.0,1095.97,1097.34,1095.26,1097.24,5571.0
2023-01-20 15:50:00,1097.24,1099.29,1097.07,1098.56,8659.0,1097.24,1099.29,1097.07,1098.56,8659.0
2023-01-20 15:55:00,1099.28,1101.89,1097.32,1097.71,20227.0,1099.28,1101.89,1097.32,1097.71,20227.0
2023-01-23 09:30:00,1097.67,1100.24,1090.88,1092.12,10335.0,1097.67,1100.24,1090.88,1092.12,10335.0
2023-01-23 09:35:00,1099.94,1108.13,1097.02,1107.59,6819.0,1099.94,1108.13,1097.02,1107.59,6819.0
2023-01-23 09:40:00,1106.0,1113.97,1106.0,1111.55,9754.0,1106.0,1113.97,1106.0,1111.55,9754.0
2023-01-23 09:45:00,1112.57,1119.96,1112.57,1116.71,6902.0,1112.57,1119.96,1112.57,1116.71,6902.0
2023-01-23 09:50:00,1116.7,1117.99,1113.98,1116.0,5407.0,1116.7,1117.99,1113.98,1116.0,5407.0
2023-01-23 09:55:00,1117.6,1117.6,1113.16,1113.16,2864.0,1117.6,1117.6,1113.16,1113.16,2864.0
2023-01-23 10:00:00,1111.97,1118.43,1111.97,1115.9,1975.0,1111.97,1118.43,1111.97,1115.9,1975.0
2023-01-23 10:05:00,1116.07,1117.0,1114.41,1117.0,1544.0,1116.07,1117.0,1114.41,1117.0,1544.0
2023-01-23 10:10:00,1116.0,1121.62,1115.01,1116.56,4094.0,1116.0,1121.62,1115.01,1116.56,4094.0
2023-01-23 10:15:00,1116.76,1118.88,1110.47,1112.61,13451.0,1116.76,1118.88,1110.47,1112.61,13451.0
2023-01-23 10:20:00,1113.36,1116.08,1110.0,1114.59,3411.0,1113.36,1116.08,1110.0,1114.59,3411.0
2023-01-23 10:25:00,1113.81,1116.25,1112.03,1112.27,4972.0,1113.81,1116.25,1112.03,1112.27,4972.0
2023-01-23 10:30:00,1114.48,1116.69,1112.92,1116.69,3531.0,1114.48,1116.69,1112.92,1116.69,3531.0
2023-01-23 10:35:00,1119.0,1119.0,1108.03,1108.92,8108.0,1119.0,1119.0,1108.03,1108.92,8108.0
2023-01-23 10:40:00,1110.42,1110.43,1107.43,1108.53,2928.0,1110.42,1110.43,1107.43,1108.53,2928.0
2023-01-23 10:45:00,1109.12,1109.53,1107.44,1108.25,2380.0,1109.12,1109.53,1107.44,1108.25,2380.0
2023-01-23 10:50:00,1107.25,1107.25,1099.53,1101.43,3862.0,1107.25,1107.25,1099.53,1101.43,3862.0
2023-01-23 10:55:00,1102.56,1104.93,1100.37,1102.08,3400.0,1102.56,1104.93,1100.37,1102.08,3400.0
2023-01-23 11:00:00,1101.74,1108.65,1101.74,1108.65,1881.0,1101.74,1108.65,1101.74,1108.65,1881.0
2023-01-23 11:05:00,1107.01,1107.23,1105.08,1105.2,2934.0,1107.01,1107.23,1105.08,1105.2,2934.0
2023-01-23 11:10:00,1108.14,1108.14,1103.66,1104.12,1800.0,1108.14,1108.14,1103.66,1104.12,1800.0
2023-01-23 11:15:00,1103.35,1106.04,1103.31,1105.67,3600.0,1103.35,1106.04,1103.31,1105.67,3600.0
2023-01-23 11:20:00,1105.14,1106.09,1104.87,1104.94,2100.0,1105.14,1106.09,1104.87,1104.94,2100.0
2023-01-23 11:25:00,1103.37,1103.37,1098.6,1098.6,5383.0,1103.37,1103.37,1098.6,1098.6,5383.0
2023-01-23 11:30:00,1098.72,1099.83,1095.05,1097.08,6631.0,1098.72,1099.83,1095.05,1097.08,6631.0
2023-01-23 11:35:00,1097.08,1097.63,1095.24,1097.53,2695.0,1097.08,1097.63,1095.24,1097.53,2695.0
2023-01-23 11:40:00,1096.07,1099.56,1096.07,1099.22,2239.0,1096.07,1099.56,1096.07,1099.22,2239.0
2023-01-23 11:45:00,1100.52,1100.52,1097.54,1098.46,2676.0,1100.52,1100.52,1097.54,1098.46,2676.0
2023-01-23 11:50:00,1099.1,1099.47,1099.1,1099.47,600.0,1099.1,1099.47,1099.1,1099.47,600.0
2023-01-23 11:55:00,1098.72,1103.5,1098.71,1103.5,1903.0,1098.72,1103.5,1098.71,1103.5,1903.0
2023-01-23 12:00:00,1103.22,1106.09,1102.8,1105.67,5102.0,1103.22,1106.09,1102.8,1105.67,5102.0
2023-01-23 12:05:00,1105.69,1105.69,1102.19,1103.86,3400.0,1105.69,1105.69,1102.19,1103.86,3400.0
2023-01-23 12:10:00,1102.9,1102.91,1100.21,1101.09,4188.0,1102.9,1102.91,1100.21,1101.09,4188.0
2023-01-23 12:15:00,1101.12,1104.08,1100.22,1102.78,1800.0,1101.12,1104.08,1100.22,1102.78,1800.0
2023-01-23 12:20:00,1103.61,1104.41,1101.45,1101.76,3601.0,1103.61,1104.41,1101.45,1101.76,3601.0
2023-01-23 12:25:00,1102.32,1102.86,1101.42,1102.52,3700.0,1102.32,1102.86,1101.42,1102.52,3700.0
2023-01-23 12:30:00,1102.6,1102.67,1101.32,1101.32,2623.0,1102.6,1102.67,1101.32,1101.32,2623.0
2023-01-23 12:35:00,1101.5,1102.25,1099.23,1099.45,2800.0,1101.5,1102.25,1099.23,1099.45,2800.0
2023-01-23 12:40:00,1099.42,1100.1,1098.79,1099.45,5582.0,1099.42,1100.1,1098.79,1099.45,5582.0
2023-01-23 12:45:00,1099.87,1100.0,1098.79,1098.79,700.0,1099.87,1100.0,1098.79,1098.79,700.0
2023-01-23 12:50:00,1098.29,1099.63,1098.29,1099.63,696.0,1098.29,1099.63,1098.29,1099.63,696.0
2023-01-23 12:55:00,1101.44,1104.0,1101.36,1104.0,400.0,1101.44,1104.0,1101.36,1104.0,400.0
2023-01-23 13:00:00,1104.09,1106.21,1104.09,1104.77,890.0,1104.09,1106.21,1104.09,1104.77,890.0
2023-01-23 13:05:00,1105.15,1107.03,1105.15,1106.94,4810.0,1105.15,1107.03,1105.15,1106.94,4810.0
2023-01-23 13:10:00,1106.8,1107.62,1106.24,1107.62,1300.0,1106.8,1107.62,1106.24,1107.62,1300.0
2023-01-23 13:15:00,1105.61,1106.18,1105.6,1106.18,311.0,1105.61,1106.18,1105.6,1106.18,311.0
2023-01-23 13:20:00,1107.7,1110.36,1107.62,1109.13,4354.0,1107.7,1110.36,1107.62,1109.13,4354.0
2023-01-23 13:25:00,1109.01,1109.14,1108.09,1108.19,1000.0,1109.01,1109.14,1108.09,1108.19,1000.0
2023-01-23 13:30:00,1109.97,1110.0,1108.46,1109.2,800.0,1109.97,1110.0,1108.46,1109.2,800.0
2023-01-23 13:35:00,1110.76,1110.76,1107.27,1107.27,3728.0,1110.76,1110.76,1107.27,1107.27,3728.0
2023-01-23 13:40:00,1107.03,1107.95,1106.0,1107.95,4270.0,1107.03,1107.95,1106.0,1107.95,4270.0
2023-01-23 13:45:00,1109.14,1109.47,1108.47,1109.47,920.0,1109.14,1109.47,1108.47,1109.47,920.0
2023-01-23 13:50:00,1108.14,1108.14,1104.84,1104.84,2070.0,1108.14,1108.14,1104.84,1104.84,2070.0
2023-01-23 13:55:00,1105.71,1106.21,1103.69,1104.6,846.0,1105.71,1106.21,1103.69,1104.6,846.0
2023-01-23 14:00:00,1103.62,1104.64,1100.89,1101.78,1763.0,1103.62,1104.64,1100.89,1101.78,1763.0
2023-01-23 14:05:00,1102.47,1102.47,1100.72,1100.72,1100.0,1102.47,1102.47,1100.72,1100.72,1100.0
2023-01-23 14:10:00,1100.5,1100.5,1100.0,1100.21,409.0,1100.5,1100.5,1100.0,1100.21,409.0
2023-01-23 14:15:00,1101.61,1101.81,1101.61,1101.81,300.0,1101.61,1101.81,1101.61,1101.81,300.0
2023-01-23 14:20:00,1102.36,1103.87,1101.89,1102.88,500.0,1102.36,1103.87,1101.89,1102.88,500.0
2023-01-23 14:25:00,1101.56,1102.0,1101.52,1101.52,600.0,1101.56,1102.0,1101.52,1101.52,600.0
2023-01-23 14:30:00,1100.5,1101.25,1099.0,1099.33,669.0,1100.5,1101.25,1099.0,1099.33,669.0
2023-01-23 14:35:00,1099.84,1099.84,1095.31,1096.38,1000.0,1099.84,1099.84,1095.31,1096.38,1000.0
2023-01-23 14:40:00,1097.18,1097.18,1095.85,1095.91,700.0,1097.18,1097.18,1095.85,1095.91,700.0
2023-01-23 14:45:00,1095.47,1096.24,1090.54,1092.02,2720.0,1095.47,1096.24,1090.54,1092.02,2720.0
2023-01-23 14:50:00,1092.9,1093.19,1092.59,1092.64,964.0,1092.9,1093.19,1092.59,1092.64,964.0
2023-01-23 14:55:00,1094.31,1096.31,1094.31,1096.15,1000.0,1094.31,1096.31,1094.31,1096.15,1000.0
2023-01-23 15:00:00,1095.13,1095.13,1093.82,1094.3,1500.0,1095.13,1095.13,1093.82,1094.3,1500.0
2023-01-23 15:05:00,1094.12,1095.83,1093.13,1095.83,1100.0,1094.12,1095.83,1093.13,1095.83,1100.0
2023-01-23 15:10:00,1096.17,1097.96,1096.17,1097.04,700.0,1096.17,1097.96,1096.17,1097.04,700.0
2023-01-23 15:15:00,1098.1,1099.1,1095.89,1096.16,4198.0,1098.1,1099.1,1095.89,1096.16,4198.0
2023-01-23 15:20:00,1094.94,1095.54,1094.78,1095.0,700.0,1094.94,1095.54,1094.78,1095.0,700.0
2023-01-23 15:25:00,1094.06,1095.61,1093.78,1095.0,1000.0,1094.06,1095.61,1093.78,1095.0,1000.0
2023-01-23 15:30:00,1096.91,1096.91,1095.24,1096.13,2076.0,1096.91,1096.91,1095.24,1096.13,2076.0
2023-01-23 15:35:00,1095.87,1098.1,1095.66,1097.38,2500.0,1095.87,1098.1,1095.66,1097.38,2500.0
2023-01-23 15:40:00,1097.98,1097.98,1093.97,1095.44,5670.0,1097.98,1097.98,1093.97,1095.44,5670.0
2023-01-23 15:45:00,1095.52,1096.62,1094.84,1094.96,4285.0,1095.52,1096.62,1094.84,1094.96,4285.0
2023-01-23 15:50:00,1094.83,1097.76,1094.55,1096.06,11869.0,1094.83,1097.76,1094.55,1096.06,11869.0
2023-01-23 15:55:00,1095.68,1096.22,1092.31,1095.0,34147.0,1095.68,1096.22,1092.31,1095.0,34147.0
2023-01-24 09:30:00,1079.23,1093.41,1074.06,1089.28,10646.0,1079.23,1093.41,1074.06,1089.28,10646.0
2023-01-24 09:35:00,1088.27,1091.1,1080.99,1090.13,4571.0,1088.27,1091.1,1080.99,1090.13,4571.0
2023-01-24 09:40:00,1090.26,1100.27,1090.19,1095.22,3920.0,1090.26,1100.27,1090.19,1095.22,3920.0
2023-01-24 09:45:00,1095.0,1102.91,1094.82,1100.16,5839.0,1095.0,1102.91,1094.82,1100.16,5839.0
2023-01-24 09:50:00,1101.18,1102.79,1096.59,1096.59,6136.0,1101.18,1102.79,1096.59,1096.59,6136.0
2023-01-24 09:55:00,1097.54,1097.7,1086.06,1088.96,6795.0,1097.54,1097.7,1086.06,1088.96,6795.0
2023-01-24 10:00:00,1088.34,1091.25,1087.62,1088.06,3000.0,1088.34,1091.25,1087.62,1088.06,3000.0
2023-01-24 10:05:00,1091.48,1091.49,1087.22,1090.0,2933.0,1091.48,1091.49,1087.22,1090.0,2933.0
2023-01-24 10:10:00,1091.83,1095.14,1091.83,1095.14,1100.0,1091.83,1095.14,1091.83,1095.14,1100.0
2023-01-24 10:15:00,1095.15,1098.49,1094.07,1094.07,1224.0,1095.15,1098.49,1094.07,1094.07,1224.0
2023-01-24 10:20:00,1093.85,1095.04,1090.35,1090.35,1200.0,1093.85,1095.04,1090.35,1090.35,1200.0
2023-01-24 10:25:00,1091.12,1092.28,1089.66,1092.1,6658.0,1091.12,1092.28,1089.66,1092.1,6658.0
2023-01-24 10:30:00,1090.8,1092.59,1090.6,1090.82,3100.0,1090.8,1092.59,1090.6,1090.82,3100.0
2023-01-24 10:35:00,1089.5,1089.5,1085.71,1086.82,1800.0,1089.5,1089.5,1085.71,1086.82,1800.0
2023-01-24 10:40:00,1086.32,1092.39,1086.17,1092.39,1730.0,1086.32,1092.39,1086.17,1092.39,1730.0
2023-01-24 10:45:00,1093.04,1093.22,1089.7,1090.62,1300.0,1093.04,1093.22,1089.7,1090.62,1300.0
2023-01-24 10:50:00,1090.11,1091.56,1089.17,1091.07,7684.0,1090.11,1091.56,1089.17,1091.07,7684.0
2023-01-24 10:55:00,1091.25,1098.32,1091.0,1098.32,4500.0,1091.25,1098.32,1091.0,1098.32,4500.0
2023-01-24 11:00:00,1097.2,1101.24,1096.53,1099.65,3129.0,1097.2,1101.24,1096.53,1099.65,3129.0
2023-01-24 11:05:00,1099.0,1103.39,1098.25,1102.09,7151.0,1099.0,1103.39,1098.25,1102.09,7151.0
2023-01-24 11:10:00,1102.06,1102.44,1099.57,1101.32,2700.0,1102.06,1102.44,1099.57,1101.32,2700.0
2023-01-24 11:15:00,1101.46,1101.52,1097.81,1100.31,4169.0,1101.46,1101.52,1097.81,1100.31,4169.0
2023-01-24 11:20:00,1100.3,1101.0,1098.53,1100.54,3080.0,1100.3,1101.0,1098.53,1100.54,3080.0
2023-01-24 11:25:00,1100.39,1103.83,1100.0,1102.83,2400.0,1100.39,1103.83,1100.0,1102.83,2400.0
2023-01-24 11:30:00,1103.0,1103.0,1100.06,1100.06,2506.0,1103.0,1103.0,1100.06,1100.06,2506.0
2023-01-24 11:35:00,1099.85,1101.07,1099.37,1100.42,2900.0,1099.85,1101.07,1099.37,1100.42,2900.0
2023-01-24 11:40:00,1101.21,1102.44,1100.19,1102.21,2350.0,1101.21,1102.44,1100.19,1102.21,2350.0
2023-01-24 11:45:00,1101.95,1102.85,1101.51,1102.18,1300.0,1101.95,1102.85,1101.51,1102.18,1300.0
2023-01-24 11:50:00,1102.1,1103.84,1102.09,1103.66,900.0,1102.1,1103.84,1102.09,1103.66,900.0
2023-01-24 11:55:00,1102.8,1106.59,1102.8,1105.79,3460.0,1102.8,1106.59,1102.8,1105.79,3460.0
2023-01-24 12:00:00,1105.38,1105.39,1100.92,1102.88,1500.0,1105.38,1105.39,1100.92,1102.88,1500.0
2023-01-24 12:05:00,1104.63,1108.88,1104.63,1107.98,3811.0,1104.63,1108.88,1104.63,1107.98,3811.0
2023-01-24 12:10:00,1108.74,1111.96,1108.74,1110.44,2393.0,1108.74,1111.96,1108.74,1110.44,2393.0
2023-01-24 12:15:00,1110.76,1113.94,1110.76,1113.28,2225.0,1110.76,1113.94,1110.76,1113.28,2225.0
2023-01-24 12:20:00,1113.23,1113.23,1109.6,1110.1,3091.0,1113.23,1113.23,1109.6,1110.1,3091.0
2023-01-24 12:25:00,1110.17,1111.92,1109.15,1111.39,1000.0,1110.17,1111.92,1109.15,1111.39,1000.0
2023-01-24 12:30:00,1111.97,1111.98,1110.8,1111.45,1600.0,1111.97,1111.98,1110.8,1111.45,1600.0
2023-01-24 12:35:00,1110.96,1110.96,1110.33,1110.6,400.0,1110.96,1110.96,1110.33,1110.6,400.0
2023-01-24 12:40:00,1110.93,1110.93,1106.28,1106.81,2551.0,1110.93,1110.93,1106.28,1106.81,2551.0
2023-01-24 12:45:00,1106.27,1106.27,1103.33,1103.33,3704.0,1106.27,1106.27,1103.33,1103.33,3704.0
2023-01-24 12:50:00,1105.06,1105.41,1103.39,1105.07,4130.0,1105.06,1105.41,1103.39,1105.07,4130.0
2023-01-24 12:55:00,1103.32,1103.32,1100.5,1100.51,2050.0,1103.32,1103.32,1100.5,1100.51,2050.0
2023-01-24 13:00:00,1103.07,1103.57,1099.25,1099.25,800.0,1103.07,1103.57,1099.25,1099.25,800.0
2023-01-24 13:05:00,1098.13,1099.0,1097.87,1098.0,1840.0,1098.13,1099.0,1097.87,1098.0,1840.0
2023-01-24 13:10:00,1098.89,1099.73,1098.89,1098.9,619.0,1098.89,1099.73,1098.89,1098.9,619.0
2023-01-24 13:15:00,1099.03,1101.01,1099.02,1100.75,1667.0,1099.03,1101.01,1099.02,1100.75,1667.0
2023-01-24 13:20:00,1099.98,1099.98,1098.4,1098.4,200.0,1099.98,1099.98,1098.4,1098.4,200.0
2023-01-24 13:25:00,1097.71,1098.23,1096.5,1098.22,1000.0,1097.71,1098.23,1096.5,1098.22,1000.0
2023-01-24 13:30:00,1098.68,1101.15,1098.13,1100.98,500.0,1098.68,1101.15,1098.13,1100.98,500.0
2023-01-24 13:35:00,1101.08,1102.51,1101.08,1102.51,724.0,1101.08,1102.51,1101.08,1102.51,724.0
2023-01-24 13:40:00,1104.77,1104.77,1103.05,1103.05,704.0,1104.77,1104.77,1103.05,1103.05,704.0
2023-01-24 13:45:00,1102.15,1103.02,1101.64,1101.64,1886.0,1102.15,1103.02,1101.64,1101.64,1886.0
2023-01-24 13:50:00,1101.86,1101.86,1101.86,1101.86,100.0,1101.86,1101.86,1101.86,1101.86,100.0
2023-01-24 13:55:00,1101.23,1101.45,1099.99,1100.0,1884.0,1101.23,1101.45,1099.99,1100.0,1884.0
2023-01-24 14:00:00,1098.56,1099.45,1097.05,1099.13,1690.0,1098.56,1099.45,1097.05,1099.13,1690.0
2023-01-24 14:05:00,1099.37,1100.47,1099.37,1100.47,200.0,1099.37,1100.47,1099.37,1100.47,200.0
2023-01-24 14:10:00,1101.79,1101.79,1100.99,1101.71,700.0,1101.79,1101.79,1100.99,1101.71,700.0
2023-01-24 14:15:00,1102.61,1102.61,1102.61,1102.61,100.0,1102.61,1102.61,1102.61,1102.61,100.0
2023-01-24 14:20:00,1103.41,1104.58,1102.68,1102.68,600.0,1103.41,1104.58,1102.68,1102.68,600.0
2023-01-24 14:25:00,1102.64,1103.75,1102.15,1102.73,900.0,1102.64,1103.75,1102.15,1102.73,900.0
2023-01-24 14:30:00,1102.86,1104.36,1102.86,1104.36,200.0,1102.86,1104.36,1102.86,1104.36,200.0
2023-01-24 14:35:00,1103.23,1104.43,1103.23,1104.43,800.0,1103.23,1104.43,1103.23,1104.43,800.0
2023-01-24 14:40:00,1104.22,1105.76,1104.22,1105.76,600.0,1104.22,1105.76,1104.22,1105.76,600.0
2023-01-24 14:45:00,1105.86,1106.67,1105.71,1106.03,726.0,1105.86,1106.67,1105.71,1106.03,726.0
2023-01-24 14:50:00,1105.17,1106.89,1105.17,1106.89,900.0,1105.17,1106.89,1105.17,1106.89,900.0
2023-01-24 14:55:00,1107.0,1108.9,1107.0,1108.9,224.0,1107.0,1108.9,1107.0,1108.9,224.0
2023-01-24 15:00:00,1107.75,1109.41,1107.75,1109.1,1087.0,1107.75,1109.41,1107.75,1109.1,1087.0
2023-01-24 15:05:00,1108.28,1108.28,1106.58,1107.0,1059.0,1108.28,1108.28,1106.58,1107.0,1059.0
2023-01-24 15:10:00,1107.34,1107.34,1106.35,1106.44,700.0,1107.34,1107.34,1106.35,1106.44,700.0
2023-01-24 15:15:00,1105.93,1106.72,1105.56,1106.72,476.0,1105.93,1106.72,1105.56,1106.72,476.0
2023-01-24 15:20:00,1105.88,1105.88,1104.18,1104.18,545.0,1105.88,1105.88,1104.18,1104.18,545.0
2023-01-24 15:25:00,1104.79,1104.79,1103.59,1103.85,903.0,1104.79,1104.79,1103.59,1103.85,903.0
2023-01-24 15:30:00,1103.21,1103.22,1099.04,1099.04,1835.0,1103.21,1103.22,1099.04,1099.04,1835.0
2023-01-24 15:35:00,1099.0,1099.1,1097.19,1098.97,2900.0,1099.0,1099.1,1097.19,1098.97,2900.0
2023-01-24 15:40:00,1098.09,1098.09,1095.17,1097.36,1990.0,1098.09,1098.09,1095.17,1097.36,1990.0
2023-01-24 15:45:00,1097.56,1104.37,1097.3,1102.44,8921.0,1097.56,1104.37,1097.3,1102.44,8921.0
2023-01-24 15:50:00,1102.44,1107.99,1102.44,1107.0,6819.0,1102.44,1107.99,1102.44,1107.0,6819.0
2023-01-24 15:55:00,1107.7,1111.24,1107.7,1109.8,11492.0,1107.7,1111.24,1107.7,1109.8,11492.0
2023-01-25 09:30:00,1080.0,1091.79,1073.16,1091.79,17358.0,1080.0,1091.79,1073.16,1091.79,17358.0
2023-01-25 09:35:00,1091.77,1091.77,1083.05,1085.0,4486.0,1091.77,1091.77,1083.05,1085.0,4486.0
2023-01-25 09:40:00,1083.01,1090.55,1083.01,1084.04,2200.0,1083.01,1090.55,1083.01,1084.04,2200.0
2023-01-25 09:45:00,1083.0,1087.87,1082.55,1087.32,1400.0,1083.0,1087.87,1082.55,1087.32,1400.0
2023-01-25 09:50:00,1088.41,1088.83,1081.77,1082.24,1770.0,1088.41,1088.83,1081.77,1082.24,1770.0
2023-01-25 09:55:00,1083.42,1084.0,1077.01,1082.22,2789.0,1083.42,1084.0,1077.01,1082.22,2789.0
2023-01-25 10:00:00,1078.96,1082.12,1075.0,1082.12,4666.0,1078.96,1082.12,1075.0,1082.12,4666.0
2023-01-25 10:05:00,1081.1,1084.92,1080.05,1083.9,2425.0,1081.1,1084.92,1080.05,1083.9,2425.0
2023-01-25 10:10:00,1085.19,1085.84,1084.59,1084.59,464.0,1085.19,1085.84,1084.59,1084.59,464.0
2023-01-25 10:15:00,1083.41,1088.25,1083.41,1087.89,800.0,1083.41,1088.25,1083.41,1087.89,800.0
2023-01-25 10:20:00,1087.29,1088.0,1085.26,1086.99,1628.0,1087.29,1088.0,1085.26,1086.99,1628.0
2023-01-25 10:25:00,1087.36,1091.3,1086.98,1091.3,1000.0,1087.36,1091.3,1086.98,1091.3,1000.0
2023-01-25 10:30:00,1092.42,1094.72,1087.06,1087.06,2300.0,1092.42,1094.72,1087.06,1087.06,2300.0
2023-01-25 10:35:00,1087.79,1087.93,1083.33,1083.33,1699.0,1087.79,1087.93,1083.33,1083.33,1699.0
2023-01-25 10:40:00,1084.99,1089.32,1084.99,1088.42,400.0,1084.99,1089.32,1084.99,1088.42,400.0
2023-01-25 10:45:00,1089.55,1092.01,1089.54,1090.98,4699.0,1089.55,1092.01,1089.54,1090.98,4699.0
2023-01-25 10:50:00,1090.0,1090.0,1089.64,1089.64,376.0,1090.0,1090.0,1089.64,1089.64,376.0
2023-01-25 10:55:00,1089.66,1093.73,1089.66,1093.73,2041.0,1089.66,1093.73,1089.66,1093.73,2041.0
2023-01-25 11:00:00,1092.65,1093.53,1092.03,1093.53,800.0,1092.65,1093.53,1092.03,1093.53,800.0
2023-01-25 11:05:00,1093.94,1095.77,1093.94,1095.0,1000.0,1093.94,1095.77,1093.94,1095.0,1000.0
2023-01-25 11:10:00,1094.46,1096.58,1094.46,1095.8,2445.0,1094.46,1096.58,1094.46,1095.8,2445.0
2023-01-25 11:15:00,1096.5,1096.5,1094.94,1095.9,1201.0,1096.5,1096.5,1094.94,1095.9,1201.0
2023-01-25 11:20:00,1098.12,1098.12,1093.74,1093.74,683.0,1098.12,1098.12,1093.74,1093.74,683.0
2023-01-25 11:25:00,1094.0,1095.0,1094.0,1094.5,600.0,1094.0,1095.0,1094.0,1094.5,600.0
2023-01-25 11:30:00,1093.09,1095.0,1093.09,1095.0,877.0,1093.09,1095.0,1093.09,1095.0,877.0
2023-01-25 11:35:00,1095.63,1095.63,1094.09,1095.43,1000.0,1095.63,1095.63,1094.09,1095.43,1000.0
2023-01-25 11:40:00,1096.14,1096.47,1094.99,1095.0,1200.0,1096.14,1096.47,1094.99,1095.0,1200.0
2023-01-25 11:45:00,1093.92,1094.42,1093.92,1094.41,200.0,1093.92,1094.42,1093.92,1094.41,200.0
2023-01-25 11:50:00,1094.38,1098.73,1093.2,1097.71,2790.0,1094.38,1098.73,1093.2,1097.71,2790.0
2023-01-25 11:55:00,1097.71,1098.26,1096.53,1097.52,1416.0,1097.71,1098.26,1096.53,1097.52,1416.0
2023-01-25 12:00:00,1096.09,1096.09,1094.57,1095.68,400.0,1096.09,1096.09,1094.57,1095.68,400.0
2023-01-25 12:05:00,1094.42,1097.99,1094.13,1097.5,3298.0,1094.42,1097.99,1094.13,1097.5,3298.0
2023-01-25 12:10:00,1097.5,1100.02,1095.83,1100.02,5800.0,1097.5,1100.02,1095.83,1100.02,5800.0
2023-01-25 12:15:00,1101.08,1101.08,1098.92,1098.92,900.0,1101.08,1101.08,1098.92,1098.92,900.0
2023-01-25 12:20:00,1098.91,1100.08,1097.56,1100.08,3259.0,1098.91,1100.08,1097.56,1100.08,3259.0
2023-01-25 12:25:00,1100.12,1100.12,1096.8,1096.8,300.0,1100.12,1100.12,1096.8,1096.8,300.0
2023-01-25 12:30:00,1095.62,1096.0,1095.62,1096.0,200.0,1095.62,1096.0,1095.62,1096.0,200.0
2023-01-25 12:35:00,1096.63,1098.98,1096.63,1098.98,800.0,1096.63,1098.98,1096.63,1098.98,800.0
2023-01-25 12:40:00,1100.0,1100.21,1099.1,1099.53,2247.0,1100.0,1100.21,1099.1,1099.53,2247.0
2023-01-25 12:45:00,1099.53,1099.53,1099.53,1099.53,0.0,1099.53,1099.53,1099.53,1099.53,0.0
2023-01-25 12:50:00,1100.0,1100.1,1100.0,1100.0,5078.0,1100.0,1100.1,1100.0,1100.0,5078.0
2023-01-25 12:55:00,1100.18,1101.4,1099.34,1101.4,1703.0,1100.18,1101.4,1099.34,1101.4,1703.0
2023-01-25 13:00:00,1100.19,1100.97,1100.19,1100.54,500.0,1100.19,1100.97,1100.19,1100.54,500.0
2023-01-25 13:05:00,1099.55,1101.52,1099.55,1101.52,330.0,1099.55,1101.52,1099.55,1101.52,330.0
2023-01-25 13:10:00,1102.45,1104.51,1102.37,1104.51,1000.0,1102.45,1104.51,1102.37,1104.51,1000.0
2023-01-25 13:15:00,1106.0,1107.51,1105.94,1107.27,1246.0,1106.0,1107.51,1105.94,1107.27,1246.0
2023-01-25 13:20:00,1108.0,1109.0,1107.55,1107.92,805.0,1108.0,1109.0,1107.55,1107.92,805.0
2023-01-25 13:25:00,1107.4,1108.95,1107.01,1108.95,2300.0,1107.4,1108.95,1107.01,1108.95,2300.0
2023-01-25 13:30:00,1109.69,1109.91,1108.5,1109.91,1489.0,1109.69,1109.91,1108.5,1109.91,1489.0
2023-01-25 13:35:00,1112.0,1113.13,1110.0,1110.0,4693.0,1112.0,1113.13,1110.0,1110.0,4693.0
2023-01-25 13:40:00,1111.88,1111.89,1109.97,1109.98,200.0,1111.88,1111.89,1109.97,1109.98,200.0
2023-01-25 13:45:00,1110.02,1113.23,1110.02,1112.11,3627.0,1110.02,1113.23,1110.02,1112.11,3627.0
2023-01-25 13:50:00,1113.0,1113.0,1111.37,1111.37,1009.0,1113.0,1113.0,1111.37,1111.37,1009.0
2023-01-25 13:55:00,1109.5,1109.5,1109.5,1109.5,200.0,1109.5,1109.5,1109.5,1109.5,200.0
2023-01-25 14:00:00,1109.57,1112.54,1109.43,1112.28,4896.0,1109.57,1112.54,1109.43,1112.28,4896.0
2023-01-25 14:05:00,1112.38,1112.49,1111.68,1112.49,719.0,1112.38,1112.49,1111.68,1112.49,719.0
2023-01-25 14:10:00,1112.77,1114.41,1112.45,1114.41,1000.0,1112.77,1114.41,1112.45,1114.41,1000.0
2023-01-25 14:15:00,1114.42,1118.8,1113.47,1117.76,5470.0,1114.42,1118.8,1113.47,1117.76,5470.0
2023-01-25 14:20:00,1118.83,1120.19,1118.34,1119.8,5211.0,1118.83,1120.19,1118.34,1119.8,5211.0
2023-01-25 14:25:00,1119.84,1120.72,1119.27,1120.63,2821.0,1119.84,1120.72,1119.27,1120.63,2821.0
2023-01-25 14:30:00,1120.49,1121.54,1118.45,1118.61,2810.0,1120.49,1121.54,1118.45,1118.61,2810.0
2023-01-25 14:35:00,1117.17,1119.66,1116.59,1119.33,2800.0,1117.17,1119.66,1116.59,1119.33,2800.0
2023-01-25 14:40:00,1119.65,1122.6,1119.65,1120.7,1900.0,1119.65,1122.6,1119.65,1120.7,1900.0
2023-01-25 14:45:00,1119.88,1121.37,1119.72,1121.37,2034.0,1119.88,1121.37,1119.72,1121.37,2034.0
2023-01-25 14:50:00,1121.02,1123.0,1119.45,1122.76,3511.0,1121.02,1123.0,1119.45,1122.76,3511.0
2023-01-25 14:55:00,1122.9,1124.54,1122.89,1122.98,1777.0,1122.9,1124.54,1122.89,1122.98,1777.0
2023-01-25 15:00:00,1122.83,1127.47,1121.8,1127.0,2810.0,1122.83,1127.47,1121.8,1127.0,2810.0
2023-01-25 15:05:00,1127.0,1128.72,1126.99,1127.96,1900.0,1127.0,1128.72,1126.99,1127.96,1900.0
2023-01-25 15:10:00,1128.3,1129.58,1127.65,1129.34,5986.0,1128.3,1129.58,1127.65,1129.34,5986.0
2023-01-25 15:15:00,1129.44,1129.85,1128.33,1128.99,5017.0,1129.44,1129.85,1128.33,1128.99,5017.0
2023-01-25 15:20:00,1128.98,1129.5,1127.53,1127.54,4784.0,1128.98,1129.5,1127.53,1127.54,4784.0
2023-01-25 15:25:00,1126.47,1128.4,1125.76,1128.15,3749.0,1126.47,1128.4,1125.76,1128.15,3749.0
2023-01-25 15:30:00,1129.75,1131.82,1128.39,1129.27,4981.0,1129.75,1131.82,1128.39,1129.27,4981.0
2023-01-25 15:35:00,1128.01,1128.64,1122.95,1124.99,5542.0,1128.01,1128.64,1122.95,1124.99,5542.0
2023-01-25 15:40:00,1124.5,1125.0,1122.73,1123.86,3200.0,1124.5,1125.0,1122.73,1123.86,3200.0
2023-01-25 15:45:00,1124.92,1128.69,1124.82,1127.72,12429.0,1124.92,1128.69,1124.82,1127.72,12429.0
2023-01-25 15:50:00,1127.05,1132.07,1126.78,1132.07,8731.0,1127.05,1132.07,1126.78,1132.07,8731.0
2023-01-25 15:55:00,1132.07,1133.68,1129.39,1129.39,21865.0,1132.07,1133.68,1129.39,1129.39,21865.0
2023-01-26 09:30:00,1151.31,1169.54,1151.31,1169.06,22691.0,1151.31,1169.54,1151.31,1169.06,22691.0
2023-01-26 09:35:00,1169.3,1173.54,1165.11,1169.42,26134.0,1169.3,1173.54,1165.11,1169.42,26134.0
2023-01-26 09:40:00,1171.01,1172.0,1163.52,1165.75,18569.0,1171.01,1172.0,1163.52,1165.75,18569.0
2023-01-26 09:45:00,1167.0,1167.9,1162.99,1163.21,10853.0,1167.0,1167.9,1162.99,1163.21,10853.0
2023-01-26 09:50:00,1161.22,1166.92,1158.33,1162.92,15693.0,1161.22,1166.92,1158.33,1162.92,15693.0
2023-01-26 09:55:00,1164.31,1166.99,1160.91,1161.82,5658.0,1164.31,1166.99,1160.91,1161.82,5658.0
2023-01-26 10:00:00,1161.71,1172.43,1161.71,1172.0,9568.0,1161.71,1172.43,1161.71,1172.0,9568.0
2023-01-26 10:05:00,1171.79,1172.59,1160.91,1160.91,12426.0,1171.79,1172.59,1160.91,1160.91,12426.0
2023-01-26 10:10:00,1165.8,1166.27,1162.47,1164.85,3018.0,1165.8,1166.27,1162.47,1164.85,3018.0
2023-01-26 10:15:00,1163.51,1168.21,1163.5,1164.47,6168.0,1163.51,1168.21,1163.5,1164.47,6168.0
2023-01-26 10:20:00,1164.05,1165.72,1159.97,1163.74,5174.0,1164.05,1165.72,1159.97,1163.74,5174.0
2023-01-26 10:25:00,1164.7,1165.69,1160.69,1165.24,14685.0,1164.7,1165.69,1160.69,1165.24,14685.0
2023-01-26 10:30:00,1165.97,1170.78,1165.97,1168.8,6020.0,1165.97,1170.78,1165.97,1168.8,6020.0
2023-01-26 10:35:00,1169.49,1172.85,1168.52,1170.98,7270.0,1169.49,1172.85,1168.52,1170.98,7270.0
2023-01-26 10:40:00,1169.58,1174.26,1168.51,1171.47,5270.0,1169.58,1174.26,1168.51,1171.47,5270.0
2023-01-26 10:45:00,1171.51,1176.39,1171.45,1176.39,2295.0,1171.51,1176.39,1171.45,1176.39,2295.0
2023-01-26 10:50:00,1175.48,1175.7,1167.24,1167.24,2182.0,1175.48,1175.7,1167.24,1167.24,2182.0
2023-01-26 10:55:00,1166.92,1167.89,1163.52,1164.39,8362.0,1166.92,1167.89,1163.52,1164.39,8362.0
2023-01-26 11:00:00,1164.35,1171.34,1163.87,1170.6,5327.0,1164.35,1171.34,1163.87,1170.6,5327.0
2023-01-26 11:05:00,1169.93,1172.56,1169.0,1172.24,1894.0,1169.93,1172.56,1169.0,1172.24,1894.0
2023-01-26 11:10:00,1172.96,1173.54,1170.06,1172.3,8318.0,1172.96,1173.54,1170.06,1172.3,8318.0
2023-01-26 11:15:00,1173.48,1174.04,1170.63,1171.81,5291.0,1173.48,1174.04,1170.63,1171.81,5291.0
2023-01-26 11:20:00,1170.12,1172.06,1166.66,1168.28,10224.0,1170.12,1172.06,1166.66,1168.28,10224.0
2023-01-26 11:25:00,1167.01,1167.58,1164.5,1166.33,3956.0,1167.01,1167.58,1164.5,1166.33,3956.0
2023-01-26 11:30:00,1166.57,1168.02,1165.69,1167.73,2800.0,1166.57,1168.02,1165.69,1167.73,2800.0
2023-01-26 11:35:00,1168.04,1171.24,1168.03,1169.73,4777.0,1168.04,1171.24,1168.03,1169.73,4777.0
2023-01-26 11:40:00,1170.91,1173.73,1168.04,1173.73,2586.0,1170.91,1173.73,1168.04,1173.73,2586.0
2023-01-26 11:45:00,1172.55,1174.0,1170.71,1173.71,3439.0,1172.55,1174.0,1170.71,1173.71,3439.0
2023-01-26 11:50:00,1172.76,1174.22,1170.97,1172.83,2193.0,1172.76,1174.22,1170.97,1172.83,2193.0
2023-01-26 11:55:00,1172.59,1172.59,1169.3,1171.46,2630.0,1172.59,1172.59,1169.3,1171.46,2630.0
2023-01-26 12:00:00,1171.45,1174.09,1170.69,1173.1,3600.0,1171.45,1174.09,1170.69,1173.1,3600.0
2023-01-26 12:05:00,1173.18,1173.93,1172.54,1173.93,2000.0,1173.18,1173.93,1172.54,1173.93,2000.0
2023-01-26 12:10:00,1173.77,1176.45,1173.0,1173.68,4370.0,1173.77,1176.45,1173.0,1173.68,4370.0
2023-01-26 12:15:00,1175.22,1175.22,1170.25,1170.68,1672.0,1175.22,1175.22,1170.25,1170.68,1672.0
2023-01-26 12:20:00,1170.1,1171.48,1169.8,1171.48,2102.0,1170.1,1171.48,1169.8,1171.48,2102.0
2023-01-26 12:25:00,1171.66,1171.66,1171.11,1171.11,1200.0,1171.66,1171.66,1171.11,1171.11,1200.0
2023-01-26 12:30:00,1171.87,1173.41,1171.69,1173.41,2302.0,1171.87,1173.41,1171.69,1173.41,2302.0
2023-01-26 12:35:00,1173.33,1173.48,1172.89,1172.89,1000.0,1173.33,1173.48,1172.89,1172.89,1000.0
2023-01-26 12:40:00,1172.88,1173.23,1169.44,1170.0,2570.0,1172.88,1173.23,1169.44,1170.0,2570.0
2023-01-26 12:45:00,1170.36,1170.8,1169.15,1169.75,6300.0,1170.36,1170.8,1169.15,1169.75,6300.0
2023-01-26 12:50:00,1171.37,1173.34,1171.36,1173.33,600.0,1171.37,1173.34,1171.36,1173.33,600.0
2023-01-26 12:55:00,1173.06,1173.06,1171.93,1171.93,1245.0,1173.06,1173.06,1171.93,1171.93,1245.0
2023-01-26 13:00:00,1171.4,1173.8,1171.4,1171.89,1504.0,1171.4,1173.8,1171.4,1171.89,1504.0
2023-01-26 13:05:00,1170.88,1171.21,1166.41,1167.3,1301.0,1170.88,1171.21,1166.41,1167.3,1301.0
2023-01-26 13:10:00,1167.71,1167.72,1166.86,1167.72,446.0,1167.71,1167.72,1166.86,1167.72,446.0
2023-01-26 13:15:00,1168.79,1170.37,1168.34,1168.34,2288.0,1168.79,1170.37,1168.34,1168.34,2288.0
2023-01-26 13:20:00,1167.86,1170.27,1167.58,1169.7,1600.0,1167.86,1170.27,1167.58,1169.7,1600.0
2023-01-26 13:25:00,1170.69,1172.34,1170.27,1172.34,4300.0,1170.69,1172.34,1170.27,1172.34,4300.0
2023-01-26 13:30:00,1173.34,1176.55,1172.89,1175.48,3000.0,1173.34,1176.55,1172.89,1175.48,3000.0
2023-01-26 13:35:00,1176.0,1179.81,1176.0,1179.0,3849.0,1176.0,1179.81,1176.0,1179.0,3849.0
2023-01-26 13:40:00,1178.03,1178.03,1176.01,1176.14,3022.0,1178.03,1178.03,1176.01,1176.14,3022.0
2023-01-26 13:45:00,1175.5,1176.45,1174.56,1176.42,4547.0,1175.5,1176.45,1174.56,1176.42,4547.0
2023-01-26 13:50:00,1176.57,1178.02,1176.0,1178.02,2325.0,1176.57,1178.02,1176.0,1178.02,2325.0
2023-01-26 13:55:00,1177.55,1178.49,1177.32,1177.32,2340.0,1177.55,1178.49,1177.32,1177.32,2340.0
2023-01-26 14:00:00,1177.5,1180.41,1177.14,1180.32,6711.0,1177.5,1180.41,1177.14,1180.32,6711.0
2023-01-26 14:05:00,1179.6,1180.33,1178.69,1180.11,5507.0,1179.6,1180.33,1178.69,1180.11,5507.0
2023-01-26 14:10:00,1180.11,1181.42,1179.82,1179.82,4554.0,1180.11,1181.42,1179.82,1179.82,4554.0
2023-01-26 14:15:00,1179.94,1181.5,1179.14,1181.5,4438.0,1179.94,1181.5,1179.14,1181.5,4438.0
2023-01-26 14:20:00,1181.96,1183.5,1181.96,1183.5,2393.0,1181.96,1183.5,1181.96,1183.5,2393.0
2023-01-26 14:25:00,1183.67,1183.67,1181.76,1182.54,2065.0,1183.67,1183.67,1181.76,1182.54,2065.0
2023-01-26 14:30:00,1182.95,1183.14,1182.06,1183.14,2082.0,1182.95,1183.14,1182.06,1183.14,2082.0
2023-01-26 14:35:00,1183.13,1183.79,1182.61,1183.49,2500.0,1183.13,1183.79,1182.61,1183.49,2500.0
2023-01-26 14:40:00,1183.37,1184.99,1183.15,1184.45,2858.0,1183.37,1184.99,1183.15,1184.45,2858.0
2023-01-26 14:45:00,1184.15,1184.41,1182.49,1182.5,4868.0,1184.15,1184.41,1182.49,1182.5,4868.0
2023-01-26 14:50:00,1182.46,1182.68,1182.0,1182.01,800.0,1182.46,1182.68,1182.0,1182.01,800.0
2023-01-26 14:55:00,1181.74,1181.98,1181.39,1181.83,3354.0,1181.74,1181.98,1181.39,1181.83,3354.0
2023-01-26 15:00:00,1181.42,1181.55,1179.21,1181.37,4425.0,1181.42,1181.55,1179.21,1181.37,4425.0
2023-01-26 15:05:00,1180.96,1181.71,1180.29,1180.35,1907.0,1180.96,1181.71,1180.29,1180.35,1907.0
2023-01-26 15:10:00,1180.36,1182.03,1180.25,1181.08,1890.0,1180.36,1182.03,1180.25,1181.08,1890.0
2023-01-26 15:15:00,1181.23,1182.66,1180.87,1182.66,2960.0,1181.23,1182.66,1180.87,1182.66,2960.0
2023-01-26 15:20:00,1182.43,1185.86,1182.43,1185.86,4096.0,1182.43,1185.86,1182.43,1185.86,4096.0
2023-01-26 15:25:00,1188.71,1188.71,1186.03,1186.03,2700.0,1188.71,1188.71,1186.03,1186.03,2700.0
2023-01-26 15:30:00,1185.08,1188.65,1184.29,1186.34,6706.0,1185.08,1188.65,1184.29,1186.34,6706.0
2023-01-26 15:35:00,1186.27,1186.31,1184.77,1185.45,5718.0,1186.27,1186.31,1184.77,1185.45,5718.0
2023-01-26 15:40:00,1185.34,1186.18,1181.88,1183.53,6711.0,1185.34,1186.18,1181.88,1183.53,6711.0
2023-01-26 15:45:00,1183.44,1186.73,1183.43,1185.13,10231.0,1183.44,1186.73,1183.43,1185.13,10231.0
2023-01-26 15:50:00,1185.42,1190.57,1184.96,1189.11,14103.0,1185.42,1190.57,1184.96,1189.11,14103.0
2023-01-26 15:55:00,1189.97,1190.93,1185.8,1188.85,27047.0,1189.97,1190.93,1185.8,1188.85,27047.0
2023-01-27 09:30:00,1187.35,1193.1,1183.0,1193.1,10583.0,1187.35,1193.1,1183.0,1193.1,10583.0
2023-01-27 09:35:00,1193.01,1195.0,1189.0,1194.87,8460.0,1193.01,1195.0,1189.0,1194.87,8460.0
2023-01-27 09:40:00,1192.75,1195.99,1189.3,1192.49,12325.0,1192.75,1195.99,1189.3,1192.49,12325.0
2023-01-27 09:45:00,1190.92,1196.06,1190.91,1193.22,3721.0,1190.92,1196.06,1190.91,1193.22,3721.0
2023-01-27 09:50:00,1191.75,1191.75,1185.73,1190.57,5956.0,1191.75,1191.75,1185.73,1190.57,5956.0
2023-01-27 09:55:00,1191.92,1196.98,1191.67,1196.98,5880.0,1191.92,1196.98,1191.67,1196.98,5880.0
2023-01-27 10:00:00,1197.18,1204.2,1195.5,1202.1,8161.0,1197.18,1204.2,1195.5,1202.1,8161.0
2023-01-27 10:05:00,1200.0,1204.5,1198.21,1204.5,9094.0,1200.0,1204.5,1198.21,1204.5,9094.0
2023-01-27 10:10:00,1205.0,1208.83,1203.57,1204.54,7218.0,1205.0,1208.83,1203.57,1204.54,7218.0
2023-01-27 10:15:00,1204.56,1205.54,1197.83,1198.63,7161.0,1204.56,1205.54,1197.83,1198.63,7161.0
2023-01-27 10:20:00,1198.61,1199.7,1194.47,1198.91,16950.0,1198.61,1199.7,1194.47,1198.91,16950.0
2023-01-27 10:25:00,1200.41,1201.0,1196.55,1199.33,4710.0,1200.41,1201.0,1196.55,1199.33,4710.0
2023-01-27 10:30:00,1200.91,1201.28,1198.5,1199.61,5711.0,1200.91,1201.28,1198.5,1199.61,5711.0
2023-01-27 10:35:00,1199.01,1202.01,1199.01,1199.89,2194.0,1199.01,1202.01,1199.01,1199.89,2194.0
2023-01-27 10:40:00,1199.61,1200.63,1196.56,1196.66,5432.0,1199.61,1200.63,1196.56,1196.66,5432.0
2023-01-27 10:45:00,1196.27,1197.49,1190.2,1190.2,2814.0,1196.27,1197.49,1190.2,1190.2,2814.0
2023-01-27 10:50:00,1190.61,1193.88,1190.0,1191.72,3579.0,1190.61,1193.88,1190.0,1191.72,3579.0
2023-01-27 10:55:00,1191.51,1195.39,1191.37,1195.39,2900.0,1191.51,1195.39,1191.37,1195.39,2900.0
2023-01-27 11:00:00,1195.39,1196.95,1194.97,1195.75,3276.0,1195.39,1196.95,1194.97,1195.75,3276.0
2023-01-27 11:05:00,1196.0,1198.95,1194.27,1198.95,5614.0,1196.0,1198.95,1194.27,1198.95,5614.0
2023-01-27 11:10:00,1196.99,1197.09,1193.79,1194.86,2602.0,1196.99,1197.09,1193.79,1194.86,2602.0
2023-01-27 11:15:00,1194.86,1198.93,1193.68,1198.03,3581.0,1194.86,1198.93,1193.68,1198.03,3581.0
2023-01-27 11:20:00,1198.58,1199.96,1196.3,1198.26,1908.0,1198.58,1199.96,1196.3,1198.26,1908.0
2023-01-27 11:25:00,1198.3,1198.3,1194.36,1196.94,4103.0,1198.3,1198.3,1194.36,1196.94,4103.0
2023-01-27 11:30:00,1196.29,1199.0,1196.16,1199.0,2240.0,1196.29,1199.0,1196.16,1199.0,2240.0
2023-01-27 11:35:00,1198.52,1199.99,1197.59,1199.84,2100.0,1198.52,1199.99,1197.59,1199.84,2100.0
2023-01-27 11:40:00,1199.84,1202.0,1199.84,1201.69,2800.0,1199.84,1202.0,1199.84,1201.69,2800.0
2023-01-27 11:45:00,1201.72,1202.61,1200.24,1202.61,3300.0,1201.72,1202.61,1200.24,1202.61,3300.0
2023-01-27 11:50:00,1201.77,1203.68,1201.72,1202.26,1900.0,1201.77,1203.68,1201.72,1202.26,1900.0
2023-01-27 11:55:00,1203.82,1206.55,1202.75,1206.55,2308.0,1203.82,1206.55,1202.75,1206.55,2308.0
2023-01-27 12:00:00,1205.51,1209.0,1205.27,1207.61,4509.0,1205.51,1209.0,1205.27,1207.61,4509.0
2023-01-27 12:05:00,1207.61,1212.0,1207.46,1211.97,6989.0,1207.61,1212.0,1207.46,1211.97,6989.0
2023-01-27 12:10:00,1210.0,1211.35,1209.54,1211.0,1576.0,1210.0,1211.35,1209.54,1211.0,1576.0
2023-01-27 12:15:00,1211.81,1212.0,1209.24,1211.89,6353.0,1211.81,1212.0,1209.24,1211.89,6353.0
2023-01-27 12:20:00,1211.41,1212.49,1209.0,1210.2,6887.0,1211.41,1212.49,1209.0,1210.2,6887.0
2023-01-27 12:25:00,1210.96,1210.96,1209.27,1210.16,2047.0,1210.96,1210.96,1209.27,1210.16,2047.0
2023-01-27 12:30:00,1210.78,1210.78,1210.0,1210.2,2504.0,1210.78,1210.78,1210.0,1210.2,2504.0
2023-01-27 12:35:00,1210.42,1211.33,1209.5,1211.33,1191.0,1210.42,1211.33,1209.5,1211.33,1191.0
2023-01-27 12:40:00,1212.12,1213.15,1211.16,1212.33,2910.0,1212.12,1213.15,1211.16,1212.33,2910.0
2023-01-27 12:45:00,1211.94,1215.0,1211.94,1215.0,1700.0,1211.94,1215.0,1211.94,1215.0,1700.0
2023-01-27 12:50:00,1214.64,1215.35,1214.17,1214.9,924.0,1214.64,1215.35,1214.17,1214.9,924.0
2023-01-27 12:55:00,1212.6,1214.99,1212.09,1214.99,3940.0,1212.6,1214.99,1212.09,1214.99,3940.0
2023-01-27 13:00:00,1214.56,1219.38,1214.02,1218.98,8703.0,1214.56,1219.38,1214.02,1218.98,8703.0
2023-01-27 13:05:00,1218.82,1218.99,1216.76,1217.54,5050.0,1218.82,1218.99,1216.76,1217.54,5050.0
2023-01-27 13:10:00,1216.86,1217.4,1215.0,1217.4,1849.0,1216.86,1217.4,1215.0,1217.4,1849.0
2023-01-27 13:15:00,1216.15,1216.15,1215.0,1215.0,1161.0,1216.15,1216.15,1215.0,1215.0,1161.0
2023-01-27 13:20:00,1214.96,1220.84,1214.91,1220.84,1534.0,1214.96,1220.84,1214.91,1220.84,1534.0
2023-01-27 13:25:00,1220.84,1222.89,1220.22,1222.74,2183.0,1220.84,1222.89,1220.22,1222.74,2183.0
2023-01-27 13:30:00,1223.87,1224.43,1223.0,1223.0,2800.0,1223.87,1224.43,1223.0,1223.0,2800.0
2023-01-27 13:35:00,1223.68,1226.07,1223.68,1225.61,7517.0,1223.68,1226.07,1223.68,1225.61,7517.0
2023-01-27 13:40:00,1224.96,1229.1,1224.01,1228.23,10632.0,1224.96,1229.1,1224.01,1228.23,10632.0
2023-01-27 13:45:00,1229.13,1232.35,1228.24,1230.0,14168.0,1229.13,1232.35,1228.24,1230.0,14168.0
2023-01-27 13:50:00,1230.78,1230.78,1228.0,1228.45,2500.0,1230.78,1230.78,1228.0,1228.45,2500.0
2023-01-27 13:55:00,1229.0,1231.26,1229.0,1229.97,1000.0,1229.0,1231.26,1229.0,1229.97,1000.0
2023-01-27 14:00:00,1230.28,1231.26,1226.38,1228.31,4314.0,1230.28,1231.26,1226.38,1228.31,4314.0
2023-01-27 14:05:00,1227.36,1227.99,1226.45,1226.5,1181.0,1227.36,1227.99,1226.45,1226.5,1181.0
2023-01-27 14:10:00,1226.49,1227.39,1225.5,1227.39,2338.0,1226.49,1227.39,1225.5,1227.39,2338.0
2023-01-27 14:15:00,1227.5,1229.77,1227.5,1228.37,3130.0,1227.5,1229.77,1227.5,1228.37,3130.0
2023-01-27 14:20:00,1227.28,1228.22,1226.63,1227.12,877.0,1227.28,1228.22,1226.63,1227.12,877.0
2023-01-27 14:25:00,1225.23,1226.45,1223.24,1224.25,3707.0,1225.23,1226.45,1223.24,1224.25,3707.0
2023-01-27 14:30:00,1225.68,1225.79,1222.77,1225.79,4439.0,1225.68,1225.79,1222.77,1225.79,4439.0
2023-01-27 14:35:00,1225.13,1227.01,1225.13,1226.18,300.0,1225.13,1227.01,1225.13,1226.18,300.0
2023-01-27 14:40:00,1227.09,1227.2,1225.99,1226.65,1200.0,1227.09,1227.2,1225.99,1226.65,1200.0
2023-01-27 14:45:00,1228.87,1229.39,1227.42,1227.68,2754.0,1228.87,1229.39,1227.42,1227.68,2754.0
2023-01-27 14:50:00,1227.92,1230.0,1227.92,1229.9,2776.0,1227.92,1230.0,1227.92,1229.9,2776.0
2023-01-27 14:55:00,1231.8,1231.8,1229.2,1229.8,2913.0,1231.8,1231.8,1229.2,1229.8,2913.0
2023-01-27 15:00:00,1230.35,1230.59,1229.28,1230.59,4754.0,1230.35,1230.59,1229.28,1230.59,4754.0
2023-01-27 15:05:00,1232.0,1233.28,1232.0,1233.25,2200.0,1232.0,1233.28,1232.0,1233.25,2200.0
2023-01-27 15:10:00,1232.31,1232.39,1228.28,1228.52,4762.0,1232.31,1232.39,1228.28,1228.52,4762.0
2023-01-27 15:15:00,1228.99,1230.37,1227.2,1229.13,7019.0,1228.99,1230.37,1227.2,1229.13,7019.0
2023-01-27 15:20:00,1230.0,1231.8,1227.87,1230.97,7488.0,1230.0,1231.8,1227.87,1230.97,7488.0
2023-01-27 15:25:00,1232.44,1232.9,1230.48,1230.92,3636.0,1232.44,1232.9,1230.48,1230.92,3636.0
2023-01-27 15:30:00,1231.48,1232.74,1230.73,1231.25,4149.0,1231.48,1232.74,1230.73,1231.25,4149.0
2023-01-27 15:35:00,1230.53,1230.53,1226.6,1226.8,3642.0,1230.53,1230.53,1226.6,1226.8,3642.0
2023-01-27 15:40:00,1226.51,1228.88,1225.47,1225.47,7831.0,1226.51,1228.88,1225.47,1225.47,7831.0
2023-01-27 15:45:00,1226.22,1227.07,1222.36,1222.36,5646.0,1226.22,1227.07,1222.36,1222.36,5646.0
2023-01-27 15:50:00,1223.98,1224.34,1221.66,1223.3,7803.0,1223.98,1224.34,1221.66,1223.3,7803.0
2023-01-27 15:55:00,1224.69,1224.69,1220.48,1221.57,14282.0,1224.69,1224.69,1220.48,1221.57,14282.0
2023-01-30 09:30:00,1190.62,1203.33,1189.15,1199.89,29476.0,1190.62,1203.33,1189.15,1199.89,29476.0
2023-01-30 09:35:00,1197.96,1204.59,1196.02,1198.56,8532.0,1197.96,1204.59,1196.02,1198.56,8532.0
2023-01-30 09:40:00,1202.11,1205.55,1198.63,1201.98,5807.0,1202.11,1205.55,1198.63,1201.98,5807.0
2023-01-30 09:45:00,1207.24,1210.25,1203.94,1204.1,6453.0,1207.24,1210.25,1203.94,1204.1,6453.0
2023-01-30 09:50:00,1203.75,1204.73,1197.38,1197.5,16579.0,1203.75,1204.73,1197.38,1197.5,16579.0
2023-01-30 09:55:00,1193.98,1198.0,1193.55,1197.06,2640.0,1193.98,1198.0,1193.55,1197.06,2640.0
2023-01-30 10:00:00,1195.5,1199.42,1194.24,1197.84,9570.0,1195.5,1199.42,1194.24,1197.84,9570.0
2023-01-30 10:05:00,1197.7,1201.22,1195.0,1196.47,6877.0,1197.7,1201.22,1195.0,1196.47,6877.0
2023-01-30 10:10:00,1198.01,1201.43,1195.34,1196.38,3389.0,1198.01,1201.43,1195.34,1196.38,3389.0
2023-01-30 10:15:00,1198.27,1198.27,1192.98,1195.68,10731.0,1198.27,1198.27,1192.98,1195.68,10731.0
2023-01-30 10:20:00,1194.44,1198.18,1190.03,1191.17,16256.0,1194.44,1198.18,1190.03,1191.17,16256.0
2023-01-30 10:25:00,1191.63,1191.64,1181.33,1183.93,6951.0,1191.63,1191.64,1181.33,1183.93,6951.0
2023-01-30 10:30:00,1184.0,1184.98,1181.14,1184.96,2648.0,1184.0,1184.98,1181.14,1184.96,2648.0
2023-01-30 10:35:00,1185.8,1186.48,1181.44,1182.0,1500.0,1185.8,1186.48,1181.44,1182.0,1500.0
2023-01-30 10:40:00,1181.52,1181.52,1176.01,1178.67,6137.0,1181.52,1181.52,1176.01,1178.67,6137.0
2023-01-30 10:45:00,1177.02,1186.1,1177.02,1186.1,5777.0,1177.02,1186.1,1177.02,1186.1,5777.0
2023-01-30 10:50:00,1185.74,1185.74,1180.1,1182.99,4493.0,1185.74,1185.74,1180.1,1182.99,4493.0
2023-01-30 10:55:00,1183.12,1187.15,1183.11,1186.51,2522.0,1183.12,1187.15,1183.11,1186.51,2522.0
2023-01-30 11:00:00,1186.47,1186.94,1183.65,1183.65,2740.0,1186.47,1186.94,1183.65,1183.65,2740.0
2023-01-30 11:05:00,1183.54,1183.97,1182.57,1183.79,2256.0,1183.54,1183.97,1182.57,1183.79,2256.0
2023-01-30 11:10:00,1184.94,1188.88,1184.94,1186.79,3700.0,1184.94,1188.88,1184.94,1186.79,3700.0
2023-01-30 11:15:00,1187.21,1190.84,1187.21,1189.28,7806.0,1187.21,1190.84,1187.21,1189.28,7806.0
2023-01-30 11:20:00,1189.08,1193.4,1188.0,1188.63,3600.0,1189.08,1193.4,1188.0,1188.63,3600.0
2023-01-30 11:25:00,1188.67,1194.45,1187.6,1193.74,4523.0,1188.67,1194.45,1187.6,1193.74,4523.0
2023-01-30 11:30:00,1193.77,1194.95,1189.63,1189.79,7734.0,1193.77,1194.95,1189.63,1189.79,7734.0
2023-01-30 11:35:00,1189.66,1189.99,1184.04,1184.04,2050.0,1189.66,1189.99,1184.04,1184.04,2050.0
2023-01-30 11:40:00,1184.6,1184.6,1182.01,1183.52,3600.0,1184.6,1184.6,1182.01,1183.52,3600.0
2023-01-30 11:45:00,1180.89,1183.22,1180.89,1182.93,2700.0,1180.89,1183.22,1180.89,1182.93,2700.0
2023-01-30 11:50:00,1182.33,1185.61,1182.32,1182.52,3600.0,1182.33,1185.61,1182.32,1182.52,3600.0
2023-01-30 11:55:00,1182.0,1188.0,1181.45,1187.57,4608.0,1182.0,1188.0,1181.45,1187.57,4608.0
2023-01-30 12:00:00,1187.58,1190.0,1186.85,1187.82,3453.0,1187.58,1190.0,1186.85,1187.82,3453.0
2023-01-30 12:05:00,1187.96,1189.3,1187.96,1188.8,3300.0,1187.96,1189.3,1187.96,1188.8,3300.0
2023-01-30 12:10:00,1189.97,1193.09,1188.83,1193.09,4826.0,1189.97,1193.09,1188.83,1193.09,4826.0
2023-01-30 12:15:00,1193.09,1193.47,1190.0,1193.21,3983.0,1193.09,1193.47,1190.0,1193.21,3983.0
2023-01-30 12:20:00,1189.05,1189.05,1184.87,1185.38,3850.0,1189.05,1189.05,1184.87,1185.38,3850.0
2023-01-30 12:25:00,1186.31,1187.65,1184.8,1187.65,1212.0,1186.31,1187.65,1184.8,1187.65,1212.0
2023-01-30 12:30:00,1187.75,1189.28,1187.07,1187.14,928.0,1187.75,1189.28,1187.07,1187.14,928.0
2023-01-30 12:35:00,1185.76,1187.76,1183.5,1183.5,1245.0,1185.76,1187.76,1183.5,1183.5,1245.0
2023-01-30 12:40:00,1184.49,1187.98,1184.41,1184.93,6314.0,1184.49,1187.98,1184.41,1184.93,6314.0
2023-01-30 12:45:00,1185.0,1185.44,1184.41,1185.0,1805.0,1185.0,1185.44,1184.41,1185.0,1805.0
2023-01-30 12:50:00,1183.81,1185.66,1181.43,1184.0,3412.0,1183.81,1185.66,1181.43,1184.0,3412.0
2023-01-30 12:55:00,1184.51,1184.51,1184.5,1184.51,175.0,1184.51,1184.51,1184.5,1184.51,175.0
2023-01-30 13:00:00,1183.15,1186.03,1183.15,1186.03,551.0,1183.15,1186.03,1183.15,1186.03,551.0
2023-01-30 13:05:00,1183.38,1184.28,1183.38,1184.28,300.0,1183.38,1184.28,1183.38,1184.28,300.0
2023-01-30 13:10:00,1184.26,1185.44,1183.44,1185.43,1142.0,1184.26,1185.44,1183.44,1185.43,1142.0
2023-01-30 13:15:00,1186.18,1189.05,1186.04,1186.04,3577.0,1186.18,1189.05,1186.04,1186.04,3577.0
2023-01-30 13:20:00,1186.73,1186.73,1181.76,1181.8,5675.0,1186.73,1186.73,1181.76,1181.8,5675.0
2023-01-30 13:25:00,1182.56,1183.48,1180.44,1180.44,2700.0,1182.56,1183.48,1180.44,1180.44,2700.0
2023-01-30 13:30:00,1180.55,1180.55,1179.37,1179.91,1400.0,1180.55,1180.55,1179.37,1179.91,1400.0
2023-01-30 13:35:00,1179.03,1181.63,1178.08,1181.63,2200.0,1179.03,1181.63,1178.08,1181.63,2200.0
2023-01-30 13:40:00,1182.32,1182.33,1181.19,1181.44,900.0,1182.32,1182.33,1181.19,1181.44,900.0
2023-01-30 13:45:00,1182.11,1182.72,1181.96,1182.72,600.0,1182.11,1182.72,1181.96,1182.72,600.0
2023-01-30 13:50:00,1184.18,1184.22,1183.5,1183.57,600.0,1184.18,1184.22,1183.5,1183.57,600.0
2023-01-30 13:55:00,1183.58,1185.94,1183.15,1184.98,4200.0,1183.58,1185.94,1183.15,1184.98,4200.0
2023-01-30 14:00:00,1184.0,1184.04,1182.93,1183.63,961.0,1184.0,1184.04,1182.93,1183.63,961.0
2023-01-30 14:05:00,1183.7,1184.81,1183.39,1183.51,2641.0,1183.7,1184.81,1183.39,1183.51,2641.0
2023-01-30 14:10:00,1183.67,1184.0,1181.48,1181.69,1000.0,1183.67,1184.0,1181.48,1181.69,1000.0
2023-01-30 14:15:00,1181.72,1182.16,1181.0,1181.0,1200.0,1181.72,1182.16,1181.0,1181.0,1200.0
2023-01-30 14:20:00,1181.62,1181.62,1181.07,1181.07,411.0,1181.62,1181.62,1181.07,1181.07,411.0
2023-01-30 14:25:00,1180.53,1182.49,1180.28,1182.49,2000.0,1180.53,1182.49,1180.28,1182.49,2000.0
2023-01-30 14:30:00,1182.19,1182.62,1181.01,1181.56,818.0,1182.19,1182.62,1181.01,1181.56,818.0
2023-01-30 14:35:00,1182.17,1183.08,1180.54,1181.76,2912.0,1182.17,1183.08,1180.54,1181.76,2912.0
2023-01-30 14:40:00,1181.06,1182.91,1180.0,1182.91,2200.0,1181.06,1182.91,1180.0,1182.91,2200.0
2023-01-30 14:45:00,1182.58,1182.58,1179.2,1180.0,1501.0,1182.58,1182.58,1179.2,1180.0,1501.0
2023-01-30 14:50:00,1180.0,1182.27,1179.67,1182.27,2800.0,1180.0,1182.27,1179.67,1182.27,2800.0
2023-01-30 14:55:00,1181.87,1182.29,1180.83,1182.22,2524.0,1181.87,1182.29,1180.83,1182.22,2524.0
2023-01-30 15:00:00,1182.74,1186.97,1182.52,1185.38,3544.0,1182.74,1186.97,1182.52,1185.38,3544.0
2023-01-30 15:05:00,1185.38,1185.71,1181.46,1181.64,2503.0,1185.38,1185.71,1181.46,1181.64,2503.0
2023-01-30 15:10:00,1181.37,1181.38,1178.13,1179.88,2764.0,1181.37,1181.38,1178.13,1179.88,2764.0
2023-01-30 15:15:00,1177.93,1177.93,1175.38,1175.82,3514.0,1177.93,1177.93,1175.38,1175.82,3514.0
2023-01-30 15:20:00,1176.74,1176.89,1176.41,1176.42,600.0,1176.74,1176.89,1176.41,1176.42,600.0
2023-01-30 15:25:00,1176.08,1178.33,1176.0,1177.72,1414.0,1176.08,1178.33,1176.0,1177.72,1414.0
2023-01-30 15:30:00,1177.53,1178.36,1176.11,1176.48,3713.0,1177.53,1178.36,1176.11,1176.48,3713.0
2023-01-30 15:35:00,1176.06,1176.11,1172.74,1172.74,5846.0,1176.06,1176.11,1172.74,1172.74,5846.0
2023-01-30 15:40:00,1173.8,1174.25,1171.33,1171.33,10927.0,1173.8,1174.25,1171.33,1171.33,10927.0
2023-01-30 15:45:00,1172.0,1174.2,1167.31,1168.6,26866.0,1172.0,1174.2,1167.31,1168.6,26866.0
2023-01-30 15:50:00,1169.67,1170.0,1163.75,1164.07,11786.0,1169.67,1170.0,1163.75,1164.07,11786.0
2023-01-30 15:55:00,1164.08,1164.74,1160.61,1161.62,26564.0,1164.08,1164.74,1160.61,1161.62,26564.0
2023-01-31 09:30:00,1170.01,1179.15,1160.0,1168.0,12809.0,1170.01,1179.15,1160.0,1168.0,12809.0
2023-01-31 09:35:00,1165.92,1167.93,1157.01,1157.01,3599.0,1165.92,1167.93,1157.01,1157.01,3599.0
2023-01-31 09:40:00,1157.01,1162.99,1154.26,1159.56,5456.0,1157.01,1162.99,1154.26,1159.56,5456.0
2023-01-31 09:45:00,1156.87,1163.35,1154.01,1160.24,9723.0,1156.87,1163.35,1154.01,1160.24,9723.0
2023-01-31 09:50:00,1162.0,1163.16,1159.39,1160.15,5384.0,1162.0,1163.16,1159.39,1160.15,5384.0
2023-01-31 09:55:00,1159.01,1161.85,1153.01,1153.13,5083.0,1159.01,1161.85,1153.01,1153.13,5083.0
2023-01-31 10:00:00,1153.65,1160.99,1153.6,1157.31,4839.0,1153.65,1160.99,1153.6,1157.31,4839.0
2023-01-31 10:05:00,1156.89,1160.38,1154.9,1155.49,8100.0,1156.89,1160.38,1154.9,1155.49,8100.0
2023-01-31 10:10:00,1154.77,1159.35,1154.15,1159.35,3074.0,1154.77,1159.35,1154.15,1159.35,3074.0
2023-01-31 10:15:00,1159.15,1163.63,1158.08,1159.56,6268.0,1159.15,1163.63,1158.08,1159.56,6268.0
2023-01-31 10:20:00,1159.62,1162.34,1157.65,1160.0,5163.0,1159.62,1162.34,1157.65,1160.0,5163.0
2023-01-31 10:25:00,1160.35,1165.41,1158.0,1165.41,6255.0,1160.35,1165.41,1158.0,1165.41,6255.0
2023-01-31 10:30:00,1165.28,1166.49,1161.7,1164.97,4976.0,1165.28,1166.49,1161.7,1164.97,4976.0
2023-01-31 10:35:00,1165.02,1169.4,1164.5,1167.93,3200.0,1165.02,1169.4,1164.5,1167.93,3200.0
2023-01-31 10:40:00,1167.95,1169.0,1165.33,1165.95,2325.0,1167.95,1169.0,1165.33,1165.95,2325.0
2023-01-31 10:45:00,1165.11,1167.77,1162.51,1163.88,4115.0,1165.11,1167.77,1162.51,1163.88,4115.0
2023-01-31 10:50:00,1164.89,1166.65,1160.2,1160.93,6242.0,1164.89,1166.65,1160.2,1160.93,6242.0
2023-01-31 10:55:00,1160.94,1166.0,1160.94,1163.53,3632.0,1160.94,1166.0,1160.94,1163.53,3632.0
2023-01-31 11:00:00,1164.28,1167.66,1163.3,1166.4,5785.0,1164.28,1167.66,1163.3,1166.4,5785.0
2023-01-31 11:05:00,1165.94,1166.54,1162.68,1166.13,2800.0,1165.94,1166.54,1162.68,1166.13,2800.0
2023-01-31 11:10:00,1164.97,1165.04,1164.0,1165.04,1600.0,1164.97,1165.04,1164.0,1165.04,1600.0
2023-01-31 11:15:00,1165.55,1165.62,1163.82,1164.63,2500.0,1165.55,1165.62,1163.82,1164.63,2500.0
2023-01-31 11:20:00,1164.66,1168.41,1164.66,1165.8,2095.0,1164.66,1168.41,1164.66,1165.8,2095.0
2023-01-31 11:25:00,1166.7,1167.91,1166.62,1167.05,2361.0,1166.7,1167.91,1166.62,1167.05,2361.0
2023-01-31 11:30:00,1167.8,1169.63,1165.25,1166.44,4730.0,1167.8,1169.63,1165.25,1166.44,4730.0
2023-01-31 11:35:00,1166.12,1169.4,1165.51,1167.0,2104.0,1166.12,1169.4,1165.51,1167.0,2104.0
2023-01-31 11:40:00,1168.33,1168.33,1166.37,1166.37,2000.0,1168.33,1168.33,1166.37,1166.37,2000.0
2023-01-31 11:45:00,1165.06,1167.48,1164.28,1164.28,525.0,1165.06,1167.48,1164.28,1164.28,525.0
2023-01-31 11:50:00,1164.23,1164.44,1162.45,1163.47,1899.0,1164.23,1164.44,1162.45,1163.47,1899.0
2023-01-31 11:55:00,1162.73,1164.58,1162.73,1164.55,811.0,1162.73,1164.58,1162.73,1164.55,811.0
2023-01-31 12:00:00,1163.4,1163.98,1158.44,1161.04,2535.0,1163.4,1163.98,1158.44,1161.04,2535.0
2023-01-31 12:05:00,1161.72,1161.72,1160.47,1161.04,1600.0,1161.72,1161.72,1160.47,1161.04,1600.0
2023-01-31 12:10:00,1160.65,1163.34,1160.65,1162.24,2532.0,1160.65,1163.34,1160.65,1162.24,2532.0
2023-01-31 12:15:00,1163.33,1163.91,1162.24,1163.89,6145.0,1163.33,1163.91,1162.24,1163.89,6145.0
2023-01-31 12:20:00,1162.99,1164.41,1160.95,1164.41,2327.0,1162.99,1164.41,1160.95,1164.41,2327.0
2023-01-31 12:25:00,1164.41,1164.42,1163.42,1163.42,700.0,1164.41,1164.42,1163.42,1163.42,700.0
2023-01-31 12:30:00,1162.61,1162.69,1162.6,1162.68,369.0,1162.61,1162.69,1162.6,1162.68,369.0
2023-01-31 12:35:00,1162.78,1164.0,1162.56,1162.62,871.0,1162.78,1164.0,1162.56,1162.62,871.0
2023-01-31 12:40:00,1163.5,1163.6,1162.0,1162.0,700.0,1163.5,1163.6,1162.0,1162.0,700.0
2023-01-31 12:45:00,1162.72,1163.2,1162.23,1162.66,1111.0,1162.72,1163.2,1162.23,1162.66,1111.0
2023-01-31 12:50:00,1162.05,1162.68,1160.54,1160.79,2558.0,1162.05,1162.68,1160.54,1160.79,2558.0
2023-01-31 12:55:00,1161.0,1162.43,1160.52,1162.43,680.0,1161.0,1162.43,1160.52,1162.43,680.0
2023-01-31 13:00:00,1160.83,1164.0,1160.83,1164.0,1325.0,1160.83,1164.0,1160.83,1164.0,1325.0
2023-01-31 13:05:00,1165.11,1165.66,1165.11,1165.66,300.0,1165.11,1165.66,1165.11,1165.66,300.0
2023-01-31 13:10:00,1165.43,1167.75,1164.54,1167.75,1244.0,1165.43,1167.75,1164.54,1167.75,1244.0
2023-01-31 13:15:00,1167.79,1167.8,1165.35,1165.35,200.0,1167.79,1167.8,1165.35,1165.35,200.0
2023-01-31 13:20:00,1166.47,1166.47,1164.84,1164.87,10868.0,1166.47,1166.47,1164.84,1164.87,10868.0
2023-01-31 13:25:00,1164.02,1166.22,1163.87,1165.34,1100.0,1164.02,1166.22,1163.87,1165.34,1100.0
2023-01-31 13:30:00,1166.21,1167.87,1166.03,1166.03,750.0,1166.21,1167.87,1166.03,1166.03,750.0
2023-01-31 13:35:00,1163.73,1164.3,1162.0,1164.3,373.0,1163.73,1164.3,1162.0,1164.3,373.0
2023-01-31 13:40:00,1162.24,1164.41,1162.24,1164.4,875.0,1162.24,1164.41,1162.24,1164.4,875.0
2023-01-31 13:45:00,1165.54,1166.0,1165.03,1165.88,3299.0,1165.54,1166.0,1165.03,1165.88,3299.0
2023-01-31 13:50:00,1165.34,1165.34,1165.01,1165.01,600.0,1165.34,1165.34,1165.01,1165.01,600.0
2023-01-31 13:55:00,1165.27,1167.0,1164.83,1166.64,1308.0,1165.27,1167.0,1164.83,1166.64,1308.0
2023-01-31 14:00:00,1166.73,1166.73,1165.97,1166.01,1000.0,1166.73,1166.73,1165.97,1166.01,1000.0
2023-01-31 14:05:00,1165.52,1166.38,1165.46,1166.15,518.0,1165.52,1166.38,1165.46,1166.15,518.0
2023-01-31 14:10:00,1166.38,1166.39,1166.15,1166.15,300.0,1166.38,1166.39,1166.15,1166.15,300.0
2023-01-31 14:15:00,1165.84,1165.84,1165.61,1165.61,250.0,1165.84,1165.84,1165.61,1165.61,250.0
2023-01-31 14:20:00,1165.85,1165.86,1165.85,1165.85,300.0,1165.85,1165.86,1165.85,1165.85,300.0
2023-01-31 14:25:00,1165.37,1165.56,1164.91,1165.55,1559.0,1165.37,1165.56,1164.91,1165.55,1559.0
2023-01-31 14:30:00,1166.0,1167.61,1165.53,1167.16,3221.0,1166.0,1167.61,1165.53,1167.16,3221.0
2023-01-31 14:35:00,1166.82,1167.57,1166.6,1167.57,500.0,1166.82,1167.57,1166.6,1167.57,500.0
2023-01-31 14:40:00,1167.65,1167.65,1167.65,1167.65,100.0,1167.65,1167.65,1167.65,1167.65,100.0
2023-01-31 14:45:00,1167.98,1167.99,1167.85,1167.88,300.0,1167.98,1167.99,1167.85,1167.88,300.0
2023-01-31 14:50:00,1168.41,1172.75,1168.41,1171.36,2152.0,1168.41,1172.75,1168.41,1171.36,2152.0
2023-01-31 14:55:00,1171.27,1173.34,1171.26,1173.34,2166.0,1171.27,1173.34,1171.26,1173.34,2166.0
2023-01-31 15:00:00,1173.5,1177.0,1173.5,1176.72,1612.0,1173.5,1177.0,1173.5,1176.72,1612.0
2023-01-31 15:05:00,1177.97,1178.3,1173.74,1173.74,2531.0,1177.97,1178.3,1173.74,1173.74,2531.0
2023-01-31 15:10:00,1173.37,1173.38,1170.04,1171.0,6288.0,1173.37,1173.38,1170.04,1171.0,6288.0
2023-01-31 15:15:00,1171.23,1171.68,1169.77,1171.34,3510.0,1171.23,1171.68,1169.77,1171.34,3510.0
2023-01-31 15:20:00,1173.29,1173.3,1171.78,1171.78,530.0,1173.29,1173.3,1171.78,1171.78,530.0
2023-01-31 15:25:00,1173.9,1174.11,1170.67,1172.05,3302.0,1173.9,1174.11,1170.67,1172.05,3302.0
2023-01-31 15:30:00,1172.82,1172.82,1171.52,1172.77,1300.0,1172.82,1172.82,1171.52,1172.77,1300.0
2023-01-31 15:35:00,1173.13,1173.63,1171.15,1171.15,1500.0,1173.13,1173.63,1171.15,1171.15,1500.0
2023-01-31 15:40:00,1171.14,1173.02,1168.5,1172.39,3373.0,1171.14,1173.02,1168.5,1172.39,3373.0
2023-01-31 15:45:00,1172.95,1174.6,1172.94,1173.55,1200.0,1172.95,1174.6,1172.94,1173.55,1200.0
2023-01-31 15:50:00,1174.83,1181.31,1174.83,1181.31,12346.0,1174.83,1181.31,1174.83,1181.31,12346.0
2023-01-31 15:55:00,1179.56,1183.18,1177.9,1180.97,14206.0,1179.56,1183.18,1177.9,1180.97,14206.0
2023-02-01 09:30:00,1180.0,1185.81,1174.45,1174.46,11791.0,1180.0,1185.81,1174.45,1174.46,11791.0
2023-02-01 09:35:00,1173.38,1173.38,1165.0,1170.27,3685.0,1173.38,1173.38,1165.0,1170.27,3685.0
2023-02-01 09:40:00,1168.0,1169.76,1165.06,1166.74,4117.0,1168.0,1169.76,1165.06,1166.74,4117.0
2023-02-01 09:45:00,1168.35,1172.0,1163.67,1172.0,4810.0,1168.35,1172.0,1163.67,1172.0,4810.0
2023-02-01 09:50:00,1170.62,1176.26,1170.61,1174.31,1061.0,1170.62,1176.26,1170.61,1174.31,1061.0
2023-02-01 09:55:00,1175.67,1176.7,1171.6,1171.6,1804.0,1175.67,1176.7,1171.6,1171.6,1804.0
2023-02-01 10:00:00,1167.88,1172.22,1167.0,1169.66,1250.0,1167.88,1172.22,1167.0,1169.66,1250.0
2023-02-01 10:05:00,1169.39,1171.59,1167.19,1171.59,600.0,1169.39,1171.59,1167.19,1171.59,600.0
2023-02-01 10:10:00,1172.0,1175.95,1172.0,1175.95,400.0,1172.0,1175.95,1172.0,1175.95,400.0
2023-02-01 10:15:00,1178.8,1178.8,1175.15,1175.15,1100.0,1178.8,1178.8,1175.15,1175.15,1100.0
2023-02-01 10:20:00,1176.17,1179.61,1174.8,1175.08,1500.0,1176.17,1179.61,1174.8,1175.08,1500.0
2023-02-01 10:25:00,1177.7,1177.7,1171.38,1171.38,5763.0,1177.7,1177.7,1171.38,1171.38,5763.0
2023-02-01 10:30:00,1171.52,1174.38,1169.0,1170.05,3662.0,1171.52,1174.38,1169.0,1170.05,3662.0
2023-02-01 10:35:00,1170.71,1170.96,1165.29,1166.99,2399.0,1170.71,1170.96,1165.29,1166.99,2399.0
2023-02-01 10:40:00,1167.06,1169.87,1165.53,1165.53,2184.0,1167.06,1169.87,1165.53,1165.53,2184.0
2023-02-01 10:45:00,1165.55,1166.73,1163.37,1163.6,1495.0,1165.55,1166.73,1163.37,1163.6,1495.0
2023-02-01 10:50:00,1163.0,1163.0,1160.35,1161.35,1700.0,1163.0,1163.0,1160.35,1161.35,1700.0
2023-02-01 10:55:00,1160.3,1160.3,1155.69,1155.69,3501.0,1160.3,1160.3,1155.69,1155.69,3501.0
2023-02-01 11:00:00,1155.35,1156.0,1152.48,1155.7,7447.0,1155.35,1156.0,1152.48,1155.7,7447.0
2023-02-01 11:05:00,1155.68,1159.84,1154.82,1157.95,1700.0,1155.68,1159.84,1154.82,1157.95,1700.0
2023-02-01 11:10:00,1160.57,1161.15,1158.28,1159.71,1700.0,1160.57,1161.15,1158.28,1159.71,1700.0
2023-02-01 11:15:00,1159.9,1160.9,1158.33,1158.79,3510.0,1159.9,1160.9,1158.33,1158.79,3510.0
2023-02-01 11:20:00,1159.17,1162.98,1159.05,1160.97,2944.0,1159.17,1162.98,1159.05,1160.97,2944.0
2023-02-01 11:25:00,1160.79,1161.69,1159.78,1160.82,1125.0,1160.79,1161.69,1159.78,1160.82,1125.0
2023-02-01 11:30:00,1159.63,1160.57,1157.9,1157.95,4239.0,1159.63,1160.57,1157.9,1157.95,4239.0
2023-02-01 11:35:00,1158.93,1159.74,1158.52,1158.53,1000.0,1158.93,1159.74,1158.52,1158.53,1000.0
2023-02-01 11:40:00,1159.0,1163.38,1159.0,1163.38,2855.0,1159.0,1163.38,1159.0,1163.38,2855.0
2023-02-01 11:45:00,1162.46,1163.85,1161.3,1162.43,1743.0,1162.46,1163.85,1161.3,1162.43,1743.0
2023-02-01 11:50:00,1163.76,1165.38,1163.35,1164.51,1200.0,1163.76,1165.38,1163.35,1164.51,1200.0
2023-02-01 11:55:00,1163.88,1163.88,1163.8,1163.8,200.0,1163.88,1163.88,1163.8,1163.8,200.0
2023-02-01 12:00:00,1163.41,1164.8,1162.52,1162.52,800.0,1163.41,1164.8,1162.52,1162.52,800.0
2023-02-01 12:05:00,1161.6,1161.6,1158.81,1158.81,1010.0,1161.6,1161.6,1158.81,1158.81,1010.0
2023-02-01 12:10:00,1162.0,1162.46,1160.94,1162.45,2969.0,1162.0,1162.46,1160.94,1162.45,2969.0
2023-02-01 12:15:00,1160.36,1161.0,1160.36,1161.0,600.0,1160.36,1161.0,1160.36,1161.0,600.0
2023-02-01 12:20:00,1161.45,1161.45,1159.51,1160.96,700.0,1161.45,1161.45,1159.51,1160.96,700.0
2023-02-01 12:25:00,1161.91,1161.91,1161.41,1161.47,1686.0,1161.91,1161.91,1161.41,1161.47,1686.0
2023-02-01 12:30:00,1160.21,1162.67,1160.21,1160.74,600.0,1160.21,1162.67,1160.21,1160.74,600.0
2023-02-01 12:35:00,1160.84,1160.84,1160.83,1160.84,100.0,1160.84,1160.84,1160.83,1160.84,100.0
2023-02-01 12:40:00,1161.27,1162.56,1159.9,1160.9,756.0,1161.27,1162.56,1159.9,1160.9,756.0
2023-02-01 12:45:00,1161.13,1161.13,1161.13,1161.13,100.0,1161.13,1161.13,1161.13,1161.13,100.0
2023-02-01 12:50:00,1162.1,1163.0,1161.7,1163.0,1055.0,1162.1,1163.0,1161.7,1163.0,1055.0
2023-02-01 12:55:00,1162.15,1163.31,1162.07,1163.31,300.0,1162.15,1163.31,1162.07,1163.31,300.0
2023-02-01 13:00:00,1162.56,1168.27,1162.23,1168.27,3000.0,1162.56,1168.27,1162.23,1168.27,3000.0
2023-02-01 13:05:00,1168.1,1169.63,1168.1,1168.98,500.0,1168.1,1169.63,1168.1,1168.98,500.0
2023-02-01 13:10:00,1169.23,1174.98,1169.23,1174.98,2500.0,1169.23,1174.98,1169.23,1174.98,2500.0
2023-02-01 13:15:00,1172.41,1172.41,1171.62,1171.62,300.0,1172.41,1172.41,1171.62,1171.62,300.0
2023-02-01 13:20:00,1173.29,1177.22,1173.29,1173.73,6625.0,1173.29,1177.22,1173.29,1173.73,6625.0
2023-02-01 13:25:00,1171.92,1179.49,1171.92,1176.19,7964.0,1171.92,1179.49,1171.92,1176.19,7964.0
2023-02-01 13:30:00,1179.43,1182.99,1179.43,1180.79,4670.0,1179.43,1182.99,1179.43,1180.79,4670.0
2023-02-01 13:35:00,1180.77,1180.77,1178.13,1178.13,1412.0,1180.77,1180.77,1178.13,1178.13,1412.0
2023-02-01 13:40:00,1179.63,1179.63,1177.59,1177.96,1111.0,1179.63,1179.63,1177.59,1177.96,1111.0
2023-02-01 13:45:00,1178.46,1178.72,1176.13,1176.13,840.0,1178.46,1178.72,1176.13,1176.13,840.0
2023-02-01 13:50:00,1175.41,1176.41,1175.4,1176.41,500.0,1175.41,1176.41,1175.4,1176.41,500.0
2023-02-01 13:55:00,1177.32,1182.97,1176.4,1179.38,5016.0,1177.32,1182.97,1176.4,1179.38,5016.0
2023-02-01 14:00:00,1177.77,1180.21,1174.24,1174.52,5026.0,1177.77,1180.21,1174.24,1174.52,5026.0
2023-02-01 14:05:00,1177.5,1191.25,1177.33,1189.51,6654.0,1177.5,1191.25,1177.33,1189.51,6654.0
2023-02-01 14:10:00,1188.7,1194.99,1188.7,1192.06,3449.0,1188.7,1194.99,1188.7,1192.06,3449.0
2023-02-01 14:15:00,1191.92,1194.88,1185.48,1185.48,4355.0,1191.92,1194.88,1185.48,1185.48,4355.0
2023-02-01 14:20:00,1189.4,1191.39,1188.17,1189.62,1000.0,1189.4,1191.39,1188.17,1189.62,1000.0
2023-02-01 14:25:00,1189.79,1190.18,1188.0,1188.0,800.0,1189.79,1190.18,1188.0,1188.0,800.0
2023-02-01 14:30:00,1188.59,1188.59,1176.88,1180.0,7927.0,1188.59,1188.59,1176.88,1180.0,7927.0
2023-02-01 14:35:00,1180.28,1199.45,1180.27,1197.49,5214.0,1180.28,1199.45,1180.27,1197.49,5214.0
2023-02-01 14:40:00,1196.95,1212.34,1196.34,1209.66,7983.0,1196.95,1212.34,1196.34,1209.66,7983.0
2023-02-01 14:45:00,1209.39,1216.13,1206.44,1211.98,6757.0,1209.39,1216.13,1206.44,1211.98,6757.0
2023-02-01 14:50:00,1212.74,1217.4,1212.01,1214.89,5714.0,1212.74,1217.4,1212.01,1214.89,5714.0
2023-02-01 14:55:00,1215.1,1219.15,1206.66,1210.4,6708.0,1215.1,1219.15,1206.66,1210.4,6708.0
2023-02-01 15:00:00,1210.64,1213.95,1207.54,1213.77,5297.0,1210.64,1213.95,1207.54,1213.77,5297.0
2023-02-01 15:05:00,1212.92,1221.21,1212.19,1219.26,3986.0,1212.92,1221.21,1212.19,1219.26,3986.0
2023-02-01 15:10:00,1219.6,1219.6,1210.06,1210.06,3973.0,1219.6,1219.6,1210.06,1210.06,3973.0
2023-02-01 15:15:00,1210.08,1210.21,1206.22,1210.11,3884.0,1210.08,1210.21,1206.22,1210.11,3884.0
2023-02-01 15:20:00,1209.39,1210.61,1204.8,1206.99,4589.0,1209.39,1210.61,1204.8,1206.99,4589.0
2023-02-01 15:25:00,1206.99,1210.38,1206.99,1210.16,1100.0,1206.99,1210.38,1206.99,1210.16,1100.0
2023-02-01 15:30:00,1212.19,1217.26,1211.3,1217.26,3800.0,1212.19,1217.26,1211.3,1217.26,3800.0
2023-02-01 15:35:00,1217.25,1222.0,1214.89,1219.57,12522.0,1217.25,1222.0,1214.89,1219.57,12522.0
2023-02-01 15:40:00,1219.57,1220.78,1213.92,1216.58,11700.0,1219.57,1220.78,1213.92,1216.58,11700.0
2023-02-01 15:45:00,1216.8,1218.89,1213.91,1215.87,8790.0,1216.8,1218.89,1213.91,1215.87,8790.0
2023-02-01 15:50:00,1215.77,1215.77,1208.77,1210.02,12902.0,1215.77,1215.77,1208.77,1210.02,12902.0
2023-02-01 15:55:00,1209.09,1214.98,1209.09,1213.72,12337.0,1209.09,1214.98,1209.09,1213.72,12337.0
2023-02-02 09:30:00,1235.92,1247.2,1235.2,1240.98,16738.0,1235.92,1247.2,1235.2,1240.98,16738.0
2023-02-02 09:35:00,1243.17,1246.15,1230.61,1234.95,9189.0,1243.17,1246.15,1230.61,1234.95,9189.0
2023-02-02 09:40:00,1234.95,1239.75,1233.0,1234.42,5874.0,1234.95,1239.75,1233.0,1234.42,5874.0
2023-02-02 09:45:00,1234.22,1242.51,1231.71,1235.77,5727.0,1234.22,1242.51,1231.71,1235.77,5727.0
2023-02-02 09:50:00,1235.86,1236.81,1226.72,1236.12,4724.0,1235.86,1236.81,1226.72,1236.12,4724.0
2023-02-02 09:55:00,1231.4,1233.38,1226.5,1230.34,4087.0,1231.4,1233.38,1226.5,1230.34,4087.0
2023-02-02 10:00:00,1225.02,1228.9,1222.0,1225.01,2885.0,1225.02,1228.9,1222.0,1225.01,2885.0
2023-02-02 10:05:00,1225.28,1232.01,1223.24,1229.73,26862.0,1225.28,1232.01,1223.24,1229.73,26862.0
2023-02-02 10:10:00,1228.67,1235.89,1228.67,1235.89,3103.0,1228.67,1235.89,1228.67,1235.89,3103.0
2023-02-02 10:15:00,1232.85,1244.99,1232.85,1243.7,6275.0,1232.85,1244.99,1232.85,1243.7,6275.0
2023-02-02 10:20:00,1242.44,1243.39,1234.33,1234.33,5843.0,1242.44,1243.39,1234.33,1234.33,5843.0
2023-02-02 10:25:00,1237.44,1240.6,1235.7,1240.6,4258.0,1237.44,1240.6,1235.7,1240.6,4258.0
2023-02-02 10:30:00,1242.96,1245.42,1239.33,1242.55,3842.0,1242.96,1245.42,1239.33,1242.55,3842.0
2023-02-02 10:35:00,1242.14,1249.75,1241.11,1246.9,4735.0,1242.14,1249.75,1241.11,1246.9,4735.0
2023-02-02 10:40:00,1247.04,1248.52,1244.54,1246.79,3257.0,1247.04,1248.52,1244.54,1246.79,3257.0
2023-02-02 10:45:00,1246.6,1250.49,1244.22,1249.14,6133.0,1246.6,1250.49,1244.22,1249.14,6133.0
2023-02-02 10:50:00,1249.0,1249.34,1245.94,1247.51,2590.0,1249.0,1249.34,1245.94,1247.51,2590.0
2023-02-02 10:55:00,1247.53,1248.0,1244.53,1245.67,2175.0,1247.53,1248.0,1244.53,1245.67,2175.0
2023-02-02 11:00:00,1245.67,1247.26,1243.68,1245.03,2242.0,1245.67,1247.26,1243.68,1245.03,2242.0
2023-02-02 11:05:00,1245.79,1248.2,1242.16,1242.89,6431.0,1245.79,1248.2,1242.16,1242.89,6431.0
2023-02-02 11:10:00,1244.45,1247.5,1243.34,1247.5,4468.0,1244.45,1247.5,1243.34,1247.5,4468.0
2023-02-02 11:15:00,1244.18,1244.18,1240.49,1240.9,1700.0,1244.18,1244.18,1240.49,1240.9,1700.0
2023-02-02 11:20:00,1239.76,1245.77,1239.76,1245.23,600.0,1239.76,1245.77,1239.76,1245.23,600.0
2023-02-02 11:25:00,1244.34,1246.89,1243.73,1244.8,2399.0,1244.34,1246.89,1243.73,1244.8,2399.0
2023-02-02 11:30:00,1245.02,1248.7,1245.02,1248.39,675.0,1245.02,1248.7,1245.02,1248.39,675.0
2023-02-02 11:35:00,1246.76,1248.49,1242.31,1242.31,3748.0,1246.76,1248.49,1242.31,1242.31,3748.0
2023-02-02 11:40:00,1241.98,1241.98,1241.5,1241.94,800.0,1241.98,1241.98,1241.5,1241.94,800.0
2023-02-02 11:45:00,1242.65,1244.64,1241.11,1242.43,2904.0,1242.65,1244.64,1241.11,1242.43,2904.0
2023-02-02 11:50:00,1241.71,1243.18,1240.77,1243.17,1200.0,1241.71,1243.18,1240.77,1243.17,1200.0
2023-02-02 11:55:00,1239.63,1242.07,1238.61,1238.61,1300.0,1239.63,1242.07,1238.61,1238.61,1300.0
2023-02-02 12:00:00,1239.6,1239.91,1237.12,1237.12,2529.0,1239.6,1239.91,1237.12,1237.12,2529.0
2023-02-02 12:05:00,1237.0,1237.96,1235.85,1235.85,900.0,1237.0,1237.96,1235.85,1235.85,900.0
2023-02-02 12:10:00,1235.36,1237.54,1235.35,1236.94,410.0,1235.36,1237.54,1235.35,1236.94,410.0
2023-02-02 12:15:00,1237.12,1237.12,1234.21,1234.21,1500.0,1237.12,1237.12,1234.21,1234.21,1500.0
2023-02-02 12:20:00,1235.02,1236.54,1234.58,1235.03,1818.0,1235.02,1236.54,1234.58,1235.03,1818.0
2023-02-02 12:25:00,1235.03,1235.86,1229.92,1229.92,4837.0,1235.03,1235.86,1229.92,1229.92,4837.0
2023-02-02 12:30:00,1231.66,1232.76,1228.28,1229.71,3024.0,1231.66,1232.76,1228.28,1229.71,3024.0
2023-02-02 12:35:00,1229.52,1230.76,1229.52,1230.76,434.0,1229.52,1230.76,1229.52,1230.76,434.0
2023-02-02 12:40:00,1230.07,1230.7,1228.52,1229.87,1520.0,1230.07,1230.7,1228.52,1229.87,1520.0
2023-02-02 12:45:00,1229.44,1229.44,1229.04,1229.04,200.0,1229.44,1229.44,1229.04,1229.04,200.0
2023-02-02 12:50:00,1227.64,1230.7,1226.61,1229.17,1783.0,1227.64,1230.7,1226.61,1229.17,1783.0
2023-02-02 12:55:00,1229.82,1230.7,1229.74,1230.64,1062.0,1229.82,1230.7,1229.74,1230.64,1062.0
2023-02-02 13:00:00,1230.68,1232.0,1230.21,1232.0,1836.0,1230.68,1232.0,1230.21,1232.0,1836.0
2023-02-02 13:05:00,1230.39,1230.39,1228.52,1228.52,1300.0,1230.39,1230.39,1228.52,1228.52,1300.0
2023-02-02 13:10:00,1228.6,1228.6,1227.94,1228.14,300.0,1228.6,1228.6,1227.94,1228.14,300.0
2023-02-02 13:15:00,1227.11,1227.11,1225.0,1226.87,900.0,1227.11,1227.11,1225.0,1226.87,900.0
2023-02-02 13:20:00,1227.13,1227.13,1227.13,1227.13,100.0,1227.13,1227.13,1227.13,1227.13,100.0
2023-02-02 13:25:00,1228.0,1230.35,1227.81,1227.97,799.0,1228.0,1230.35,1227.81,1227.97,799.0
2023-02-02 13:30:00,1231.87,1231.87,1228.65,1229.94,4066.0,1231.87,1231.87,1228.65,1229.94,4066.0
2023-02-02 13:35:00,1228.58,1229.21,1228.56,1229.21,300.0,1228.58,1229.21,1228.56,1229.21,300.0
2023-02-02 13:40:00,1229.86,1230.75,1229.2,1230.75,2000.0,1229.86,1230.75,1229.2,1230.75,2000.0
2023-02-02 13:45:00,1231.59,1231.59,1230.0,1230.62,300.0,1231.59,1231.59,1230.0,1230.62,300.0
2023-02-02 13:50:00,1230.67,1230.67,1229.24,1229.25,1728.0,1230.67,1230.67,1229.24,1229.25,1728.0
2023-02-02 13:55:00,1228.55,1229.3,1227.64,1229.03,2800.0,1228.55,1229.3,1227.64,1229.03,2800.0
2023-02-02 14:00:00,1229.8,1231.78,1229.15,1229.15,4100.0,1229.8,1231.78,1229.15,1229.15,4100.0
2023-02-02 14:05:00,1227.68,1228.34,1227.22,1227.63,900.0,1227.68,1228.34,1227.22,1227.63,900.0
2023-02-02 14:10:00,1225.26,1225.26,1219.05,1220.1,2201.0,1225.26,1225.26,1219.05,1220.1,2201.0
2023-02-02 14:15:00,1221.23,1221.71,1217.01,1218.12,7519.0,1221.23,1221.71,1217.01,1218.12,7519.0
2023-02-02 14:20:00,1218.38,1219.49,1213.94,1214.24,2700.0,1218.38,1219.49,1213.94,1214.24,2700.0
2023-02-02 14:25:00,1213.33,1214.54,1210.88,1212.09,3071.0,1213.33,1214.54,1210.88,1212.09,3071.0
2023-02-02 14:30:00,1212.08,1213.82,1207.07,1207.96,4757.0,1212.08,1213.82,1207.07,1207.96,4757.0
2023-02-02 14:35:00,1208.32,1210.1,1203.89,1205.33,10406.0,1208.32,1210.1,1203.89,1205.33,10406.0
2023-02-02 14:40:00,1205.94,1206.8,1203.64,1206.8,2844.0,1205.94,1206.8,1203.64,1206.8,2844.0
2023-02-02 14:45:00,1205.17,1208.63,1203.17,1208.63,3708.0,1205.17,1208.63,1203.17,1208.63,3708.0
2023-02-02 14:50:00,1210.33,1213.47,1208.26,1209.4,2039.0,1210.33,1213.47,1208.26,1209.4,2039.0
2023-02-02 14:55:00,1205.5,1209.13,1205.23,1205.49,2842.0,1205.5,1209.13,1205.23,1205.49,2842.0
2023-02-02 15:00:00,1204.38,1204.38,1201.78,1202.98,1684.0,1204.38,1204.38,1201.78,1202.98,1684.0
2023-02-02 15:05:00,1209.33,1209.48,1203.75,1205.86,2910.0,1209.33,1209.48,1203.75,1205.86,2910.0
2023-02-02 15:10:00,1205.63,1209.91,1204.01,1208.96,1100.0,1205.63,1209.91,1204.01,1208.96,1100.0
2023-02-02 15:15:00,1211.2,1211.2,1207.66,1209.31,4318.0,1211.2,1211.2,1207.66,1209.31,4318.0
2023-02-02 15:20:00,1208.26,1211.0,1207.3,1209.7,4150.0,1208.26,1211.0,1207.3,1209.7,4150.0
2023-02-02 15:25:00,1210.58,1214.87,1209.52,1210.29,3601.0,1210.58,1214.87,1209.52,1210.29,3601.0
2023-02-02 15:30:00,1212.19,1213.65,1211.82,1213.65,3970.0,1212.19,1213.65,1211.82,1213.65,3970.0
2023-02-02 15:35:00,1212.14,1216.55,1212.14,1215.41,2732.0,1212.14,1216.55,1212.14,1215.41,2732.0
2023-02-02 15:40:00,1214.24,1214.24,1208.95,1213.0,3908.0,1214.24,1214.24,1208.95,1213.0,3908.0
2023-02-02 15:45:00,1212.43,1217.27,1212.23,1216.93,4137.0,1212.43,1217.27,1212.23,1216.93,4137.0
2023-02-02 15:50:00,1216.57,1225.85,1216.57,1223.33,8621.0,1216.57,1225.85,1216.57,1223.33,8621.0
2023-02-02 15:55:00,1224.95,1227.29,1222.5,1227.12,15138.0,1224.95,1227.29,1222.5,1227.12,15138.0
2023-02-03 09:30:00,1175.7,1190.23,1161.88,1190.23,24877.0,1175.7,1190.23,1161.88,1190.23,24877.0
2023-02-03 09:35:00,1187.19,1191.16,1185.0,1190.23,6747.0,1187.19,1191.16,1185.0,1190.23,6747.0
2023-02-03 09:40:00,1190.23,1194.8,1187.0,1191.03,6375.0,1190.23,1194.8,1187.0,1191.03,6375.0
2023-02-03 09:45:00,1189.5,1200.0,1187.52,1198.88,7124.0,1189.5,1200.0,1187.52,1198.88,7124.0
2023-02-03 09:50:00,1198.88,1200.0,1194.1,1200.0,8553.0,1198.88,1200.0,1194.1,1200.0,8553.0
2023-02-03 09:55:00,1199.85,1201.07,1194.48,1196.85,8994.0,1199.85,1201.07,1194.48,1196.85,8994.0
2023-02-03 10:00:00,1194.97,1198.86,1191.06,1191.45,9346.0,1194.97,1198.86,1191.06,1191.45,9346.0
2023-02-03 10:05:00,1191.09,1195.17,1189.42,1192.88,7431.0,1191.09,1195.17,1189.42,1192.88,7431.0
2023-02-03 10:10:00,1193.46,1200.55,1191.12,1200.0,5651.0,1193.46,1200.55,1191.12,1200.0,5651.0
2023-02-03 10:15:00,1199.57,1212.82,1199.57,1205.94,9516.0,1199.57,1212.82,1199.57,1205.94,9516.0
2023-02-03 10:20:00,1206.82,1210.07,1205.76,1210.07,5720.0,1206.82,1210.07,1205.76,1210.07,5720.0
2023-02-03 10:25:00,1211.0,1212.0,1206.79,1206.79,3800.0,1211.0,1212.0,1206.79,1206.79,3800.0
2023-02-03 10:30:00,1210.49,1214.0,1207.54,1213.82,1698.0,1210.49,1214.0,1207.54,1213.82,1698.0
2023-02-03 10:35:00,1213.82,1218.02,1212.95,1217.88,2068.0,1213.82,1218.02,1212.95,1217.88,2068.0
2023-02-03 10:40:00,1217.83,1221.91,1216.57,1221.91,2210.0,1217.83,1221.91,1216.57,1221.91,2210.0
2023-02-03 10:45:00,1219.11,1223.54,1218.26,1221.24,3135.0,1219.11,1223.54,1218.26,1221.24,3135.0
2023-02-03 10:50:00,1220.92,1220.93,1216.8,1216.8,1090.0,1220.92,1220.93,1216.8,1216.8,1090.0
2023-02-03 10:55:00,1216.71,1217.14,1209.34,1210.67,2719.0,1216.71,1217.14,1209.34,1210.67,2719.0
2023-02-03 11:00:00,1213.29,1214.65,1212.29,1212.75,2200.0,1213.29,1214.65,1212.29,1212.75,2200.0
2023-02-03 11:05:00,1211.62,1214.87,1211.61,1213.89,1021.0,1211.62,1214.87,1211.61,1213.89,1021.0
2023-02-03 11:10:00,1213.76,1213.76,1211.21,1212.87,1103.0,1213.76,1213.76,1211.21,1212.87,1103.0
2023-02-03 11:15:00,1214.73,1216.23,1213.21,1214.0,700.0,1214.73,1216.23,1213.21,1214.0,700.0
2023-02-03 11:20:00,1211.73,1212.0,1211.73,1212.0,311.0,1211.73,1212.0,1211.73,1212.0,311.0
2023-02-03 11:25:00,1212.51,1213.74,1212.18,1213.71,638.0,1212.51,1213.74,1212.18,1213.71,638.0
2023-02-03 11:30:00,1218.42,1219.88,1218.42,1218.95,650.0,1218.42,1219.88,1218.42,1218.95,650.0
2023-02-03 11:35:00,1218.39,1221.19,1217.16,1221.19,1686.0,1218.39,1221.19,1217.16,1221.19,1686.0
2023-02-03 11:40:00,1215.88,1221.06,1215.88,1221.06,847.0,1215.88,1221.06,1215.88,1221.06,847.0
2023-02-03 11:45:00,1219.74,1219.74,1212.85,1212.85,1400.0,1219.74,1219.74,1212.85,1212.85,1400.0
2023-02-03 11:50:00,1210.0,1214.45,1209.0,1212.71,3811.0,1210.0,1214.45,1209.0,1212.71,3811.0
2023-02-03 11:55:00,1214.18,1214.18,1208.98,1208.98,600.0,1214.18,1214.18,1208.98,1208.98,600.0
2023-02-03 12:00:00,1210.45,1210.45,1210.44,1210.45,100.0,1210.45,1210.45,1210.44,1210.45,100.0
2023-02-03 12:05:00,1212.0,1215.3,1212.0,1215.3,600.0,1212.0,1215.3,1212.0,1215.3,600.0
2023-02-03 12:10:00,1216.12,1216.3,1212.37,1216.3,1000.0,1216.12,1216.3,1212.37,1216.3,1000.0
2023-02-03 12:15:00,1214.26,1215.52,1214.26,1214.36,1179.0,1214.26,1215.52,1214.26,1214.36,1179.0
2023-02-03 12:20:00,1215.16,1217.0,1215.07,1217.0,400.0,1215.16,1217.0,1215.07,1217.0,400.0
2023-02-03 12:25:00,1217.4,1217.71,1216.51,1216.87,600.0,1217.4,1217.71,1216.51,1216.87,600.0
2023-02-03 12:30:00,1213.38,1213.38,1212.48,1212.64,800.0,1213.38,1213.38,1212.48,1212.64,800.0
2023-02-03 12:35:00,1213.44,1213.44,1210.2,1212.36,1860.0,1213.44,1213.44,1210.2,1212.36,1860.0
2023-02-03 12:40:00,1210.58,1210.83,1207.0,1207.0,610.0,1210.58,1210.83,1207.0,1207.0,610.0
2023-02-03 12:45:00,1205.27,1206.06,1201.0,1203.2,3200.0,1205.27,1206.06,1201.0,1203.2,3200.0
2023-02-03 12:50:00,1203.3,1204.73,1202.14,1204.73,2040.0,1203.3,1204.73,1202.14,1204.73,2040.0
2023-02-03 12:55:00,1203.37,1203.37,1196.17,1196.51,3343.0,1203.37,1203.37,1196.17,1196.51,3343.0
2023-02-03 13:00:00,1195.36,1198.48,1194.1,1197.74,2638.0,1195.36,1198.48,1194.1,1197.74,2638.0
2023-02-03 13:05:00,1199.51,1199.51,1193.17,1193.18,725.0,1199.51,1199.51,1193.17,1193.18,725.0
2023-02-03 13:10:00,1192.95,1195.19,1191.38,1195.19,2519.0,1192.95,1195.19,1191.38,1195.19,2519.0
2023-02-03 13:15:00,1195.99,1195.99,1193.76,1193.92,400.0,1195.99,1195.99,1193.76,1193.92,400.0
2023-02-03 13:20:00,1197.0,1197.6,1195.02,1195.02,1341.0,1197.0,1197.6,1195.02,1195.02,1341.0
2023-02-03 13:25:00,1192.88,1193.54,1192.88,1193.54,200.0,1192.88,1193.54,1192.88,1193.54,200.0
2023-02-03 13:30:00,1191.57,1192.29,1187.99,1188.53,2400.0,1191.57,1192.29,1187.99,1188.53,2400.0
2023-02-03 13:35:00,1188.5,1192.23,1188.5,1192.23,2000.0,1188.5,1192.23,1188.5,1192.23,2000.0
2023-02-03 13:40:00,1191.72,1193.35,1187.11,1187.33,3117.0,1191.72,1193.35,1187.11,1187.33,3117.0
2023-02-03 13:45:00,1187.17,1188.88,1183.18,1187.72,4400.0,1187.17,1188.88,1183.18,1187.72,4400.0
2023-02-03 13:50:00,1190.0,1190.21,1188.9,1189.55,1154.0,1190.0,1190.21,1188.9,1189.55,1154.0
2023-02-03 13:55:00,1192.14,1192.15,1189.13,1189.63,1916.0,1192.14,1192.15,1189.13,1189.63,1916.0
2023-02-03 14:00:00,1190.79,1193.97,1190.22,1193.97,2003.0,1190.79,1193.97,1190.22,1193.97,2003.0
2023-02-03 14:05:00,1192.94,1198.46,1192.62,1197.31,2560.0,1192.94,1198.46,1192.62,1197.31,2560.0
2023-02-03 14:10:00,1196.87,1199.75,1194.9,1197.99,2600.0,1196.87,1199.75,1194.9,1197.99,2600.0
2023-02-03 14:15:00,1196.81,1198.78,1192.73,1193.78,3699.0,1196.81,1198.78,1192.73,1193.78,3699.0
2023-02-03 14:20:00,1194.99,1197.32,1192.79,1192.8,4400.0,1194.99,1197.32,1192.79,1192.8,4400.0
2023-02-03 14:25:00,1194.01,1196.34,1194.01,1195.11,1101.0,1194.01,1196.34,1194.01,1195.11,1101.0
2023-02-03 14:30:00,1195.51,1196.57,1192.98,1194.33,2480.0,1195.51,1196.57,1192.98,1194.33,2480.0
2023-02-03 14:35:00,1197.13,1200.0,1195.5,1199.13,3861.0,1197.13,1200.0,1195.5,1199.13,3861.0
2023-02-03 14:40:00,1200.46,1200.46,1196.18,1196.18,1600.0,1200.46,1200.46,1196.18,1196.18,1600.0
2023-02-03 14:45:00,1197.2,1197.2,1197.2,1197.2,300.0,1197.2,1197.2,1197.2,1197.2,300.0
2023-02-03 14:50:00,1195.45,1196.19,1193.93,1196.19,1670.0,1195.45,1196.19,1193.93,1196.19,1670.0
2023-02-03 14:55:00,1196.03,1196.03,1192.44,1193.71,1840.0,1196.03,1196.03,1192.44,1193.71,1840.0
2023-02-03 15:00:00,1193.31,1193.99,1187.4,1187.61,4396.0,1193.31,1193.99,1187.4,1187.61,4396.0
2023-02-03 15:05:00,1188.76,1190.21,1188.52,1189.76,6213.0,1188.76,1190.21,1188.52,1189.76,6213.0
2023-02-03 15:10:00,1188.54,1190.27,1187.81,1189.41,8952.0,1188.54,1190.27,1187.81,1189.41,8952.0
2023-02-03 15:15:00,1188.16,1189.67,1186.95,1188.14,9347.0,1188.16,1189.67,1186.95,1188.14,9347.0
2023-02-03 15:20:00,1187.42,1187.43,1185.18,1185.19,1350.0,1187.42,1187.43,1185.18,1185.19,1350.0
2023-02-03 15:25:00,1185.21,1188.51,1184.7,1187.1,1100.0,1185.21,1188.51,1184.7,1187.1,1100.0
2023-02-03 15:30:00,1186.0,1186.95,1185.0,1185.83,2020.0,1186.0,1186.95,1185.0,1185.83,2020.0
2023-02-03 15:35:00,1187.15,1189.85,1186.49,1189.85,2300.0,1187.15,1189.85,1186.49,1189.85,2300.0
2023-02-03 15:40:00,1189.2,1190.48,1186.53,1186.54,2707.0,1189.2,1190.48,1186.53,1186.54,2707.0
2023-02-03 15:45:00,1186.63,1186.7,1185.08,1185.25,3900.0,1186.63,1186.7,1185.08,1185.25,3900.0
2023-02-03 15:50:00,1185.53,1190.08,1185.01,1189.06,9409.0,1185.53,1190.08,1185.01,1189.06,9409.0
2023-02-03 15:55:00,1188.15,1190.03,1187.25,1187.25,11036.0,1188.15,1190.03,1187.25,1187.25,11036.0
2023-02-06 09:30:00,1168.7,1175.72,1162.02,1167.16,9631.0,1168.7,1175.72,1162.02,1167.16,9631.0
2023-02-06 09:35:00,1164.84,1169.28,1158.88,1166.47,20494.0,1164.84,1169.28,1158.88,1166.47,20494.0
2023-02-06 09:40:00,1167.01,1173.63,1165.21,1165.21,4910.0,1167.01,1173.63,1165.21,1165.21,4910.0
2023-02-06 09:45:00,1167.93,1178.23,1167.93,1173.34,6322.0,1167.93,1178.23,1167.93,1173.34,6322.0
2023-02-06 09:50:00,1172.3,1178.78,1169.01,1171.71,3994.0,1172.3,1178.78,1169.01,1171.71,3994.0
2023-02-06 09:55:00,1174.95,1178.61,1174.33,1178.61,593.0,1174.95,1178.61,1174.33,1178.61,593.0
2023-02-06 10:00:00,1178.8,1184.66,1178.8,1180.65,2508.0,1178.8,1184.66,1178.8,1180.65,2508.0
2023-02-06 10:05:00,1180.16,1188.79,1180.16,1187.18,5029.0,1180.16,1188.79,1180.16,1187.18,5029.0
2023-02-06 10:10:00,1186.26,1188.51,1184.13,1184.98,2727.0,1186.26,1188.51,1184.13,1184.98,2727.0
2023-02-06 10:15:00,1182.45,1182.65,1179.08,1179.09,625.0,1182.45,1182.65,1179.08,1179.09,625.0
2023-02-06 10:20:00,1177.3,1177.89,1174.56,1176.66,2162.0,1177.3,1177.89,1174.56,1176.66,2162.0
2023-02-06 10:25:00,1174.53,1174.84,1171.01,1174.79,1696.0,1174.53,1174.84,1171.01,1174.79,1696.0
2023-02-06 10:30:00,1172.7,1177.14,1171.91,1176.46,2264.0,1172.7,1177.14,1171.91,1176.46,2264.0
2023-02-06 10:35:00,1177.4,1178.48,1173.12,1173.12,4170.0,1177.4,1178.48,1173.12,1173.12,4170.0
2023-02-06 10:40:00,1174.82,1178.43,1173.26,1177.47,2098.0,1174.82,1178.43,1173.26,1177.47,2098.0
2023-02-06 10:45:00,1177.5,1177.64,1175.28,1175.48,1100.0,1177.5,1177.64,1175.28,1175.48,1100.0
2023-02-06 10:50:00,1176.8,1181.73,1175.9,1180.95,2900.0,1176.8,1181.73,1175.9,1180.95,2900.0
2023-02-06 10:55:00,1180.81,1183.3,1178.67,1180.84,2500.0,1180.81,1183.3,1178.67,1180.84,2500.0
2023-02-06 11:00:00,1180.57,1180.57,1177.71,1177.71,200.0,1180.57,1180.57,1177.71,1177.71,200.0
2023-02-06 11:05:00,1177.65,1180.7,1176.64,1176.64,2000.0,1177.65,1180.7,1176.64,1176.64,2000.0
2023-02-06 11:10:00,1175.7,1179.19,1175.7,1176.93,1339.0,1175.7,1179.19,1175.7,1176.93,1339.0
2023-02-06 11:15:00,1176.91,1184.02,1176.91,1183.02,1100.0,1176.91,1184.02,1176.91,1183.02,1100.0
2023-02-06 11:20:00,1182.58,1184.19,1180.59,1183.29,1837.0,1182.58,1184.19,1180.59,1183.29,1837.0
2023-02-06 11:25:00,1182.28,1183.4,1182.28,1182.45,600.0,1182.28,1183.4,1182.28,1182.45,600.0
2023-02-06 11:30:00,1184.4,1188.2,1182.61,1186.04,2600.0,1184.4,1188.2,1182.61,1186.04,2600.0
2023-02-06 11:35:00,1183.67,1183.67,1182.48,1183.55,1804.0,1183.67,1183.67,1182.48,1183.55,1804.0
2023-02-06 11:40:00,1183.55,1183.55,1183.55,1183.55,0.0,1183.55,1183.55,1183.55,1183.55,0.0
2023-02-06 11:45:00,1181.17,1181.17,1179.11,1179.11,300.0,1181.17,1181.17,1179.11,1179.11,300.0
2023-02-06 11:50:00,1179.83,1183.92,1178.19,1182.23,1958.0,1179.83,1183.92,1178.19,1182.23,1958.0
2023-02-06 11:55:00,1180.55,1182.54,1179.37,1182.54,1300.0,1180.55,1182.54,1179.37,1182.54,1300.0
2023-02-06 12:00:00,1181.88,1181.89,1180.46,1180.46,300.0,1181.88,1181.89,1180.46,1180.46,300.0
2023-02-06 12:05:00,1183.17,1183.51,1182.69,1183.51,300.0,1183.17,1183.51,1182.69,1183.51,300.0
2023-02-06 12:10:00,1183.53,1183.53,1181.88,1181.88,300.0,1183.53,1183.53,1181.88,1181.88,300.0
2023-02-06 12:15:00,1182.58,1182.58,1180.17,1180.17,500.0,1182.58,1182.58,1180.17,1180.17,500.0
2023-02-06 12:20:00,1180.3,1181.5,1179.07,1181.5,1702.0,1180.3,1181.5,1179.07,1181.5,1702.0
2023-02-06 12:25:00,1182.02,1182.02,1180.55,1180.76,1298.0,1182.02,1182.02,1180.55,1180.76,1298.0
2023-02-06 12:30:00,1179.93,1182.13,1178.72,1178.73,2960.0,1179.93,1182.13,1178.72,1178.73,2960.0
2023-02-06 12:35:00,1179.34,1182.77,1179.34,1180.62,1828.0,1179.34,1182.77,1179.34,1180.62,1828.0
2023-02-06 12:40:00,1179.89,1179.89,1178.07,1178.07,200.0,1179.89,1179.89,1178.07,1178.07,200.0
2023-02-06 12:45:00,1177.69,1181.08,1177.69,1180.0,751.0,1177.69,1181.08,1177.69,1180.0,751.0
2023-02-06 12:50:00,1180.64,1181.08,1178.74,1178.74,500.0,1180.64,1181.08,1178.74,1178.74,500.0
2023-02-06 12:55:00,1178.29,1179.03,1178.09,1178.5,933.0,1178.29,1179.03,1178.09,1178.5,933.0
2023-02-06 13:00:00,1177.61,1178.7,1175.6,1176.26,700.0,1177.61,1178.7,1175.6,1176.26,700.0
2023-02-06 13:05:00,1176.62,1176.91,1173.2,1176.91,10628.0,1176.62,1176.91,1173.2,1176.91,10628.0
2023-02-06 13:10:00,1175.63,1175.64,1173.3,1175.36,1561.0,1175.63,1175.64,1173.3,1175.36,1561.0
2023-02-06 13:15:00,1175.47,1176.66,1175.36,1176.66,780.0,1175.47,1176.66,1175.36,1176.66,780.0
2023-02-06 13:20:00,1175.12,1176.23,1174.97,1176.23,530.0,1175.12,1176.23,1174.97,1176.23,530.0
2023-02-06 13:25:00,1173.66,1174.54,1173.65,1174.11,400.0,1173.66,1174.54,1173.65,1174.11,400.0
2023-02-06 13:30:00,1175.08,1175.08,1173.08,1175.04,651.0,1175.08,1175.08,1173.08,1175.04,651.0
2023-02-06 13:35:00,1174.03,1174.86,1171.03,1174.45,2408.0,1174.03,1174.86,1171.03,1174.45,2408.0
2023-02-06 13:40:00,1173.6,1173.6,1173.59,1173.59,218.0,1173.6,1173.6,1173.59,1173.59,218.0
2023-02-06 13:45:00,1172.16,1172.16,1170.25,1170.78,997.0,1172.16,1172.16,1170.25,1170.78,997.0
2023-02-06 13:50:00,1171.43,1172.0,1170.59,1171.41,650.0,1171.43,1172.0,1170.59,1171.41,650.0
2023-02-06 13:55:00,1173.17,1174.32,1172.27,1174.27,1550.0,1173.17,1174.32,1172.27,1174.27,1550.0
2023-02-06 14:00:00,1175.15,1177.65,1175.14,1177.53,1700.0,1175.15,1177.65,1175.14,1177.53,1700.0
2023-02-06 14:05:00,1176.37,1177.98,1176.19,1176.59,400.0,1176.37,1177.98,1176.19,1176.59,400.0
2023-02-06 14:10:00,1178.79,1178.79,1176.61,1178.03,2003.0,1178.79,1178.79,1176.61,1178.03,2003.0
2023-02-06 14:15:00,1177.61,1178.0,1177.24,1178.0,844.0,1177.61,1178.0,1177.24,1178.0,844.0
2023-02-06 14:20:00,1177.03,1178.79,1176.08,1176.74,1109.0,1177.03,1178.79,1176.08,1176.74,1109.0
2023-02-06 14:25:00,1176.13,1176.13,1174.56,1174.57,700.0,1176.13,1176.13,1174.56,1174.57,700.0
2023-02-06 14:30:00,1174.85,1175.56,1173.12,1175.56,1149.0,1174.85,1175.56,1173.12,1175.56,1149.0
2023-02-06 14:35:00,1173.87,1173.87,1171.6,1172.04,900.0,1173.87,1173.87,1171.6,1172.04,900.0
2023-02-06 14:40:00,1172.8,1172.82,1171.06,1172.5,1400.0,1172.8,1172.82,1171.06,1172.5,1400.0
2023-02-06 14:45:00,1171.27,1172.27,1170.6,1171.92,2165.0,1171.27,1172.27,1170.6,1171.92,2165.0
2023-02-06 14:50:00,1172.32,1172.32,1169.7,1171.43,2210.0,1172.32,1172.32,1169.7,1171.43,2210.0
2023-02-06 14:55:00,1171.91,1172.6,1171.46,1171.46,595.0,1171.91,1172.6,1171.46,1171.46,595.0
2023-02-06 15:00:00,1171.96,1173.86,1171.76,1171.85,1596.0,1171.96,1173.86,1171.76,1171.85,1596.0
2023-02-06 15:05:00,1171.83,1171.83,1170.44,1170.44,400.0,1171.83,1171.83,1170.44,1170.44,400.0
2023-02-06 15:10:00,1169.29,1169.29,1165.45,1165.89,2500.0,1169.29,1169.29,1165.45,1165.89,2500.0
2023-02-06 15:15:00,1165.34,1168.08,1165.01,1168.0,7237.0,1165.34,1168.08,1165.01,1168.0,7237.0
2023-02-06 15:20:00,1167.96,1168.0,1164.44,1164.89,2425.0,1167.96,1168.0,1164.44,1164.89,2425.0
2023-02-06 15:25:00,1165.12,1165.83,1163.72,1165.46,4164.0,1165.12,1165.83,1163.72,1165.46,4164.0
2023-02-06 15:30:00,1164.71,1168.17,1163.5,1166.76,8601.0,1164.71,1168.17,1163.5,1166.76,8601.0
2023-02-06 15:35:00,1168.28,1170.3,1167.39,1168.88,1450.0,1168.28,1170.3,1167.39,1168.88,1450.0
2023-02-06 15:40:00,1168.86,1169.02,1167.77,1167.77,1500.0,1168.86,1169.02,1167.77,1167.77,1500.0
2023-02-06 15:45:00,1167.81,1172.0,1167.6,1171.22,3377.0,1167.81,1172.0,1167.6,1171.22,3377.0
2023-02-06 15:50:00,1172.55,1176.68,1172.42,1175.72,7896.0,1172.55,1176.68,1172.42,1175.72,7896.0
2023-02-06 15:55:00,1174.86,1175.84,1172.48,1175.84,12893.0,1174.86,1175.84,1172.48,1175.84,12893.0
2023-02-07 09:30:00,1168.24,1175.05,1157.5,1166.24,3892.0,1168.24,1175.05,1157.5,1166.24,3892.0
2023-02-07 09:35:00,1163.84,1167.44,1161.64,1165.43,3835.0,1163.84,1167.44,1161.64,1165.43,3835.0
2023-02-07 09:40:00,1167.05,1168.27,1162.19,1165.04,3324.0,1167.05,1168.27,1162.19,1165.04,3324.0
2023-02-07 09:45:00,1163.88,1163.88,1155.0,1158.49,8062.0,1163.88,1163.88,1155.0,1158.49,8062.0
2023-02-07 09:50:00,1158.48,1164.95,1150.27,1152.14,15221.0,1158.48,1164.95,1150.27,1152.14,15221.0
2023-02-07 09:55:00,1152.0,1156.88,1150.19,1152.0,11774.0,1152.0,1156.88,1150.19,1152.0,11774.0
2023-02-07 10:00:00,1152.0,1156.23,1151.02,1156.23,4432.0,1152.0,1156.23,1151.02,1156.23,4432.0
2023-02-07 10:05:00,1156.05,1158.37,1150.02,1152.75,3625.0,1156.05,1158.37,1150.02,1152.75,3625.0
2023-02-07 10:10:00,1150.86,1157.97,1150.04,1156.77,6421.0,1150.86,1157.97,1150.04,1156.77,6421.0
2023-02-07 10:15:00,1158.67,1158.7,1155.25,1158.58,3270.0,1158.67,1158.7,1155.25,1158.58,3270.0
2023-02-07 10:20:00,1153.57,1154.88,1151.46,1151.46,2433.0,1153.57,1154.88,1151.46,1151.46,2433.0
2023-02-07 10:25:00,1151.32,1151.32,1142.87,1147.92,6041.0,1151.32,1151.32,1142.87,1147.92,6041.0
2023-02-07 10:30:00,1148.0,1150.5,1143.07,1143.07,3938.0,1148.0,1150.5,1143.07,1143.07,3938.0
2023-02-07 10:35:00,1147.45,1152.44,1147.45,1150.79,1710.0,1147.45,1152.44,1147.45,1150.79,1710.0
2023-02-07 10:40:00,1151.01,1155.32,1149.28,1153.22,3623.0,1151.01,1155.32,1149.28,1153.22,3623.0
2023-02-07 10:45:00,1153.68,1153.68,1149.31,1152.8,2738.0,1153.68,1153.68,1149.31,1152.8,2738.0
2023-02-07 10:50:00,1151.41,1152.98,1151.39,1152.51,2500.0,1151.41,1152.98,1151.39,1152.51,2500.0
2023-02-07 10:55:00,1152.23,1152.23,1148.72,1150.36,1243.0,1152.23,1152.23,1148.72,1150.36,1243.0
2023-02-07 11:00:00,1150.38,1153.7,1149.5,1149.5,3600.0,1150.38,1153.7,1149.5,1149.5,3600.0
2023-02-07 11:05:00,1146.57,1151.57,1146.57,1151.57,4314.0,1146.57,1151.57,1146.57,1151.57,4314.0
2023-02-07 11:10:00,1150.2,1151.12,1148.86,1148.87,2631.0,1150.2,1151.12,1148.86,1148.87,2631.0
2023-02-07 11:15:00,1151.79,1151.79,1148.08,1148.09,781.0,1151.79,1151.79,1148.08,1148.09,781.0
2023-02-07 11:20:00,1146.42,1148.4,1145.23,1145.23,1494.0,1146.42,1148.4,1145.23,1145.23,1494.0
2023-02-07 11:25:00,1147.31,1151.16,1147.31,1150.06,2294.0,1147.31,1151.16,1147.31,1150.06,2294.0
2023-02-07 11:30:00,1151.39,1151.66,1150.34,1151.66,1600.0,1151.39,1151.66,1150.34,1151.66,1600.0
2023-02-07 11:35:00,1149.92,1151.67,1149.19,1149.27,2700.0,1149.92,1151.67,1149.19,1149.27,2700.0
2023-02-07 11:40:00,1150.73,1150.73,1146.63,1149.19,1900.0,1150.73,1150.73,1146.63,1149.19,1900.0
2023-02-07 11:45:00,1148.18,1150.84,1148.18,1150.84,1320.0,1148.18,1150.84,1148.18,1150.84,1320.0
2023-02-07 11:50:00,1149.61,1149.61,1148.75,1148.75,400.0,1149.61,1149.61,1148.75,1148.75,400.0
2023-02-07 11:55:00,1147.88,1149.0,1147.72,1147.72,400.0,1147.88,1149.0,1147.72,1147.72,400.0
2023-02-07 12:00:00,1149.5,1149.73,1149.08,1149.72,700.0,1149.5,1149.73,1149.08,1149.72,700.0
2023-02-07 12:05:00,1149.06,1149.06,1149.05,1149.06,100.0,1149.06,1149.06,1149.05,1149.06,100.0
2023-02-07 12:10:00,1149.46,1149.91,1148.8,1149.54,1220.0,1149.46,1149.91,1148.8,1149.54,1220.0
2023-02-07 12:15:00,1149.0,1149.0,1149.0,1149.0,100.0,1149.0,1149.0,1149.0,1149.0,100.0
2023-02-07 12:20:00,1147.5,1147.5,1146.26,1146.26,300.0,1147.5,1147.5,1146.26,1146.26,300.0
2023-02-07 12:25:00,1147.71,1147.71,1144.73,1145.59,642.0,1147.71,1147.71,1144.73,1145.59,642.0
2023-02-07 12:30:00,1146.26,1146.26,1143.52,1144.4,1047.0,1146.26,1146.26,1143.52,1144.4,1047.0
2023-02-07 12:35:00,1145.67,1146.42,1144.11,1145.8,1185.0,1145.67,1146.42,1144.11,1145.8,1185.0
2023-02-07 12:40:00,1145.23,1151.43,1145.23,1148.54,15150.0,1145.23,1151.43,1145.23,1148.54,15150.0
2023-02-07 12:45:00,1148.4,1157.99,1148.4,1156.49,14170.0,1148.4,1157.99,1148.4,1156.49,14170.0
2023-02-07 12:50:00,1157.38,1161.14,1155.32,1159.65,26516.0,1157.38,1161.14,1155.32,1159.65,26516.0
2023-02-07 12:55:00,1159.81,1162.52,1157.75,1160.54,18607.0,1159.81,1162.52,1157.75,1160.54,18607.0
2023-02-07 13:00:00,1159.12,1161.65,1152.24,1152.56,16045.0,1159.12,1161.65,1152.24,1152.56,16045.0
2023-02-07 13:05:00,1151.55,1156.3,1150.9,1152.88,10125.0,1151.55,1156.3,1150.9,1152.88,10125.0
2023-02-07 13:10:00,1151.31,1152.71,1146.08,1148.19,9668.0,1151.31,1152.71,1146.08,1148.19,9668.0
2023-02-07 13:15:00,1140.0,1148.59,1137.67,1146.48,4052.0,1140.0,1148.59,1137.67,1146.48,4052.0
2023-02-07 13:20:00,1148.44,1148.44,1140.82,1142.81,10400.0,1148.44,1148.44,1140.82,1142.81,10400.0
2023-02-07 13:25:00,1142.79,1146.78,1137.14,1138.64,7444.0,1142.79,1146.78,1137.14,1138.64,7444.0
2023-02-07 13:30:00,1137.57,1138.83,1131.07,1133.26,16512.0,1137.57,1138.83,1131.07,1133.26,16512.0
2023-02-07 13:35:00,1131.76,1139.69,1131.76,1134.19,13250.0,1131.76,1139.69,1131.76,1134.19,13250.0
2023-02-07 13:40:00,1135.66,1137.11,1130.46,1131.4,7045.0,1135.66,1137.11,1130.46,1131.4,7045.0
2023-02-07 13:45:00,1133.25,1135.0,1129.53,1130.47,8569.0,1133.25,1135.0,1129.53,1130.47,8569.0
2023-02-07 13:50:00,1130.08,1137.62,1130.08,1135.64,11547.0,1130.08,1137.62,1130.08,1135.64,11547.0
2023-02-07 13:55:00,1136.36,1138.23,1133.77,1136.56,7521.0,1136.36,1138.23,1133.77,1136.56,7521.0
2023-02-07 14:00:00,1137.53,1146.43,1137.48,1146.43,7981.0,1137.53,1146.43,1137.48,1146.43,7981.0
2023-02-07 14:05:00,1143.72,1154.43,1143.71,1147.82,6937.0,1143.72,1154.43,1143.71,1147.82,6937.0
2023-02-07 14:10:00,1147.12,1150.28,1147.03,1150.16,4484.0,1147.12,1150.28,1147.03,1150.16,4484.0
2023-02-07 14:15:00,1150.53,1156.08,1150.53,1152.32,7171.0,1150.53,1156.08,1150.53,1152.32,7171.0
2023-02-07 14:20:00,1154.04,1155.39,1152.01,1152.01,6868.0,1154.04,1155.39,1152.01,1152.01,6868.0
2023-02-07 14:25:00,1152.3,1154.36,1150.33,1152.02,6504.0,1152.3,1154.36,1150.33,1152.02,6504.0
2023-02-07 14:30:00,1152.99,1159.86,1152.99,1159.43,4849.0,1152.99,1159.86,1152.99,1159.43,4849.0
2023-02-07 14:35:00,1159.64,1161.26,1156.89,1161.26,3026.0,1159.64,1161.26,1156.89,1161.26,3026.0
2023-02-07 14:40:00,1159.27,1160.43,1156.77,1159.49,4784.0,1159.27,1160.43,1156.77,1159.49,4784.0
2023-02-07 14:45:00,1158.0,1162.47,1158.0,1160.82,3780.0,1158.0,1162.47,1158.0,1160.82,3780.0
2023-02-07 14:50:00,1160.94,1161.49,1159.04,1160.63,4199.0,1160.94,1161.49,1159.04,1160.63,4199.0
2023-02-07 14:55:00,1160.18,1162.03,1158.26,1159.15,4901.0,1160.18,1162.03,1158.26,1159.15,4901.0
2023-02-07 15:00:00,1159.38,1161.13,1158.91,1158.98,2613.0,1159.38,1161.13,1158.91,1158.98,2613.0
2023-02-07 15:05:00,1157.86,1158.0,1155.17,1156.45,1100.0,1157.86,1158.0,1155.17,1156.45,1100.0
2023-02-07 15:10:00,1158.31,1164.6,1158.31,1161.72,3032.0,1158.31,1164.6,1158.31,1161.72,3032.0
2023-02-07 15:15:00,1162.66,1163.26,1159.66,1162.04,3949.0,1162.66,1163.26,1159.66,1162.04,3949.0
2023-02-07 15:20:00,1162.44,1166.6,1162.44,1166.0,5762.0,1162.44,1166.6,1162.44,1166.0,5762.0
2023-02-07 15:25:00,1164.9,1168.0,1163.94,1167.99,1775.0,1164.9,1168.0,1163.94,1167.99,1775.0
2023-02-07 15:30:00,1168.36,1168.36,1166.0,1167.35,3852.0,1168.36,1168.36,1166.0,1167.35,3852.0
2023-02-07 15:35:00,1166.82,1167.66,1165.96,1167.66,3045.0,1166.82,1167.66,1165.96,1167.66,3045.0
2023-02-07 15:40:00,1167.93,1170.58,1167.61,1170.26,6883.0,1167.93,1170.58,1167.61,1170.26,6883.0
2023-02-07 15:45:00,1170.36,1173.55,1170.35,1171.6,5900.0,1170.36,1173.55,1170.35,1171.6,5900.0
2023-02-07 15:50:00,1171.52,1177.21,1171.24,1177.21,9797.0,1171.52,1177.21,1171.24,1177.21,9797.0
2023-02-07 15:55:00,1176.67,1177.25,1169.8,1172.71,20882.0,1176.67,1177.25,1169.8,1172.71,20882.0
2023-02-08 09:30:00,1161.7,1168.89,1158.95,1168.02,5657.0,1161.7,1168.89,1158.95,1168.02,5657.0
2023-02-08 09:35:00,1168.07,1179.99,1167.99,1176.77,1999.0,1168.07,1179.99,1167.99,1176.77,1999.0
2023-02-08 09:40:00,1178.58,1184.53,1176.0,1183.0,3950.0,1178.58,1184.53,1176.0,1183.0,3950.0
2023-02-08 09:45:00,1182.83,1182.83,1176.81,1177.2,4100.0,1182.83,1182.83,1176.81,1177.2,4100.0
2023-02-08 09:50:00,1171.99,1172.26,1165.32,1167.67,2977.0,1171.99,1172.26,1165.32,1167.67,2977.0
2023-02-08 09:55:00,1171.15,1177.59,1171.15,1177.59,2300.0,1171.15,1177.59,1171.15,1177.59,2300.0
2023-02-08 10:00:00,1176.63,1178.72,1176.48,1177.67,1100.0,1176.63,1178.72,1176.48,1177.67,1100.0
2023-02-08 10:05:00,1179.41,1179.98,1174.85,1177.63,3002.0,1179.41,1179.98,1174.85,1177.63,3002.0
2023-02-08 10:10:00,1180.24,1184.74,1180.24,1184.71,671.0,1180.24,1184.74,1180.24,1184.71,671.0
2023-02-08 10:15:00,1187.93,1192.35,1187.93,1192.17,3216.0,1187.93,1192.35,1187.93,1192.17,3216.0
2023-02-08 10:20:00,1191.13,1191.13,1183.17,1183.5,5083.0,1191.13,1191.13,1183.17,1183.5,5083.0
2023-02-08 10:25:00,1181.04,1181.04,1177.84,1177.84,2356.0,1181.04,1181.04,1177.84,1177.84,2356.0
2023-02-08 10:30:00,1177.0,1177.0,1169.49,1170.68,1889.0,1177.0,1177.0,1169.49,1170.68,1889.0
2023-02-08 10:35:00,1171.48,1174.38,1170.68,1174.38,1604.0,1171.48,1174.38,1170.68,1174.38,1604.0
2023-02-08 10:40:00,1174.42,1177.76,1173.31,1173.86,1300.0,1174.42,1177.76,1173.31,1173.86,1300.0
2023-02-08 10:45:00,1172.06,1175.21,1172.06,1175.21,500.0,1172.06,1175.21,1172.06,1175.21,500.0
2023-02-08 10:50:00,1175.51,1175.51,1172.37,1172.7,1210.0,1175.51,1175.51,1172.37,1172.7,1210.0
2023-02-08 10:55:00,1174.39,1174.39,1174.39,1174.39,123.0,1174.39,1174.39,1174.39,1174.39,123.0
2023-02-08 11:00:00,1173.1,1173.1,1170.52,1170.52,600.0,1173.1,1173.1,1170.52,1170.52,600.0
2023-02-08 11:05:00,1172.26,1173.32,1172.25,1172.84,530.0,1172.26,1173.32,1172.25,1172.84,530.0
2023-02-08 11:10:00,1174.01,1174.93,1171.11,1171.11,1175.0,1174.01,1174.93,1171.11,1171.11,1175.0
2023-02-08 11:15:00,1173.45,1173.5,1171.26,1173.5,1910.0,1173.45,1173.5,1171.26,1173.5,1910.0
2023-02-08 11:20:00,1173.86,1173.86,1170.69,1170.69,1072.0,1173.86,1173.86,1170.69,1170.69,1072.0
2023-02-08 11:25:00,1166.39,1167.2,1164.76,1165.29,1300.0,1166.39,1167.2,1164.76,1165.29,1300.0
2023-02-08 11:30:00,1166.0,1168.27,1165.57,1166.07,1613.0,1166.0,1168.27,1165.57,1166.07,1613.0
2023-02-08 11:35:00,1168.29,1171.5,1168.29,1171.36,1700.0,1168.29,1171.5,1168.29,1171.36,1700.0
2023-02-08 11:40:00,1170.06,1170.06,1169.65,1169.65,200.0,1170.06,1170.06,1169.65,1169.65,200.0
2023-02-08 11:45:00,1171.02,1171.87,1170.84,1171.81,900.0,1171.02,1171.87,1170.84,1171.81,900.0
2023-02-08 11:50:00,1172.0,1173.12,1169.76,1171.71,2776.0,1172.0,1173.12,1169.76,1171.71,2776.0
2023-02-08 11:55:00,1174.98,1175.99,1174.98,1175.99,400.0,1174.98,1175.99,1174.98,1175.99,400.0
2023-02-08 12:00:00,1175.59,1176.72,1171.65,1171.65,1900.0,1175.59,1176.72,1171.65,1171.65,1900.0
2023-02-08 12:05:00,1173.16,1173.16,1172.17,1172.5,400.0,1173.16,1173.16,1172.17,1172.5,400.0
2023-02-08 12:10:00,1173.09,1176.94,1170.22,1170.55,3808.0,1173.09,1176.94,1170.22,1170.55,3808.0
2023-02-08 12:15:00,1170.98,1170.98,1170.41,1170.59,1500.0,1170.98,1170.98,1170.41,1170.59,1500.0
2023-02-08 12:20:00,1170.59,1172.13,1170.35,1171.0,2099.0,1170.59,1172.13,1170.35,1171.0,2099.0
2023-02-08 12:25:00,1172.46,1172.46,1169.17,1170.08,1355.0,1172.46,1172.46,1169.17,1170.08,1355.0
2023-02-08 12:30:00,1170.08,1170.77,1169.48,1170.61,1230.0,1170.08,1170.77,1169.48,1170.61,1230.0
2023-02-08 12:35:00,1167.91,1168.04,1163.79,1165.95,1772.0,1167.91,1168.04,1163.79,1165.95,1772.0
2023-02-08 12:40:00,1163.67,1163.68,1160.85,1163.67,1129.0,1163.67,1163.68,1160.85,1163.67,1129.0
2023-02-08 12:45:00,1167.58,1167.63,1166.21,1166.21,600.0,1167.58,1167.63,1166.21,1166.21,600.0
2023-02-08 12:50:00,1167.42,1168.88,1167.42,1168.88,400.0,1167.42,1168.88,1167.42,1168.88,400.0
2023-02-08 12:55:00,1169.95,1172.79,1168.88,1169.56,1516.0,1169.95,1172.79,1168.88,1169.56,1516.0
2023-02-08 13:00:00,1169.8,1169.86,1169.8,1169.86,200.0,1169.8,1169.86,1169.8,1169.86,200.0
2023-02-08 13:05:00,1170.48,1175.0,1169.95,1173.65,2350.0,1170.48,1175.0,1169.95,1173.65,2350.0
2023-02-08 13:10:00,1173.36,1173.46,1170.55,1171.37,1700.0,1173.36,1173.46,1170.55,1171.37,1700.0
2023-02-08 13:15:00,1170.55,1171.78,1169.21,1170.63,1371.0,1170.55,1171.78,1169.21,1170.63,1371.0
2023-02-08 13:20:00,1169.21,1171.21,1169.21,1171.21,200.0,1169.21,1171.21,1169.21,1171.21,200.0
2023-02-08 13:25:00,1171.13,1171.66,1168.05,1168.05,902.0,1171.13,1171.66,1168.05,1168.05,902.0
2023-02-08 13:30:00,1167.31,1167.95,1165.66,1166.78,1800.0,1167.31,1167.95,1165.66,1166.78,1800.0
2023-02-08 13:35:00,1166.16,1166.62,1164.91,1165.21,844.0,1166.16,1166.62,1164.91,1165.21,844.0
2023-02-08 13:40:00,1164.15,1166.01,1161.19,1161.2,1800.0,1164.15,1166.01,1161.19,1161.2,1800.0
2023-02-08 13:45:00,1163.71,1163.71,1163.1,1163.13,900.0,1163.71,1163.71,1163.1,1163.13,900.0
2023-02-08 13:50:00,1162.9,1162.95,1161.5,1162.35,1011.0,1162.9,1162.95,1161.5,1162.35,1011.0
2023-02-08 13:55:00,1162.6,1163.23,1162.32,1163.23,920.0,1162.6,1163.23,1162.32,1163.23,920.0
2023-02-08 14:00:00,1162.7,1163.09,1162.46,1162.85,1000.0,1162.7,1163.09,1162.46,1162.85,1000.0
2023-02-08 14:05:00,1164.09,1164.86,1163.71,1164.02,1700.0,1164.09,1164.86,1163.71,1164.02,1700.0
2023-02-08 14:10:00,1164.24,1165.21,1163.64,1165.21,900.0,1164.24,1165.21,1163.64,1165.21,900.0
2023-02-08 14:15:00,1165.31,1167.62,1165.3,1166.67,1495.0,1165.31,1167.62,1165.3,1166.67,1495.0
2023-02-08 14:20:00,1167.15,1167.15,1167.15,1167.15,300.0,1167.15,1167.15,1167.15,1167.15,300.0
2023-02-08 14:25:00,1165.55,1166.25,1164.82,1166.25,476.0,1165.55,1166.25,1164.82,1166.25,476.0
2023-02-08 14:30:00,1165.83,1165.83,1164.88,1164.89,1400.0,1165.83,1165.83,1164.88,1164.89,1400.0
2023-02-08 14:35:00,1165.07,1166.2,1165.07,1166.2,324.0,1165.07,1166.2,1165.07,1166.2,324.0
2023-02-08 14:40:00,1165.84,1165.84,1163.14,1163.69,1076.0,1165.84,1165.84,1163.14,1163.69,1076.0
2023-02-08 14:45:00,1164.07,1164.07,1162.94,1162.94,1000.0,1164.07,1164.07,1162.94,1162.94,1000.0
2023-02-08 14:50:00,1162.54,1163.46,1162.54,1163.46,1100.0,1162.54,1163.46,1162.54,1163.46,1100.0
2023-02-08 14:55:00,1163.47,1167.33,1163.47,1166.62,1311.0,1163.47,1167.33,1163.47,1166.62,1311.0
2023-02-08 15:00:00,1166.0,1166.0,1163.12,1163.12,1200.0,1166.0,1166.0,1163.12,1163.12,1200.0
2023-02-08 15:05:00,1162.69,1162.69,1160.36,1161.89,2298.0,1162.69,1162.69,1160.36,1161.89,2298.0
2023-02-08 15:10:00,1162.72,1162.72,1160.39,1162.47,2287.0,1162.72,1162.72,1160.39,1162.47,2287.0
2023-02-08 15:15:00,1162.97,1164.75,1162.97,1164.3,1300.0,1162.97,1164.75,1162.97,1164.3,1300.0
2023-02-08 15:20:00,1163.14,1165.18,1163.04,1164.81,2502.0,1163.14,1165.18,1163.04,1164.81,2502.0
2023-02-08 15:25:00,1164.5,1164.5,1163.41,1163.41,840.0,1164.5,1164.5,1163.41,1163.41,840.0
2023-02-08 15:30:00,1164.03,1165.59,1163.78,1164.35,2679.0,1164.03,1165.59,1163.78,1164.35,2679.0
2023-02-08 15:35:00,1164.81,1164.81,1163.64,1164.03,2468.0,1164.81,1164.81,1163.64,1164.03,2468.0
2023-02-08 15:40:00,1164.11,1167.56,1163.77,1167.38,2100.0,1164.11,1167.56,1163.77,1167.38,2100.0
2023-02-08 15:45:00,1166.67,1166.68,1165.46,1165.91,2052.0,1166.67,1166.68,1165.46,1165.91,2052.0
2023-02-08 15:50:00,1166.86,1168.14,1166.09,1166.68,6697.0,1166.86,1168.14,1166.09,1166.68,6697.0
2023-02-08 15:55:00,1166.03,1167.77,1164.07,1167.25,9766.0,1166.03,1167.77,1164.07,1167.25,9766.0
2023-02-09 09:30:00,1189.98,1194.5,1189.98,1193.71,4932.0,1189.98,1194.5,1189.98,1193.71,4932.0
2023-02-09 09:35:00,1192.0,1192.35,1186.01,1191.89,1600.0,1192.0,1192.35,1186.01,1191.89,1600.0
2023-02-09 09:40:00,1190.91,1192.6,1184.05,1184.05,3555.0,1190.91,1192.6,1184.05,1184.05,3555.0
2023-02-09 09:45:00,1186.15,1190.24,1185.66,1190.24,987.0,1186.15,1190.24,1185.66,1190.24,987.0
2023-02-09 09:50:00,1193.71,1194.62,1182.97,1182.98,1359.0,1193.71,1194.62,1182.97,1182.98,1359.0
2023-02-09 09:55:00,1183.0,1183.82,1178.85,1178.85,1020.0,1183.0,1183.82,1178.85,1178.85,1020.0
2023-02-09 10:00:00,1183.39,1183.39,1181.4,1181.4,300.0,1183.39,1183.39,1181.4,1181.4,300.0
2023-02-09 10:05:00,1182.57,1183.0,1180.43,1183.0,600.0,1182.57,1183.0,1180.43,1183.0,600.0
2023-02-09 10:10:00,1180.38,1187.3,1180.38,1183.1,918.0,1180.38,1187.3,1180.38,1183.1,918.0
2023-02-09 10:15:00,1183.29,1185.9,1183.0,1185.9,1100.0,1183.29,1185.9,1183.0,1185.9,1100.0
2023-02-09 10:20:00,1185.5,1185.5,1185.5,1185.5,100.0,1185.5,1185.5,1185.5,1185.5,100.0
2023-02-09 10:25:00,1181.64,1181.65,1173.17,1175.41,1000.0,1181.64,1181.65,1173.17,1175.41,1000.0
2023-02-09 10:30:00,1173.3,1173.3,1173.0,1173.0,300.0,1173.3,1173.3,1173.0,1173.0,300.0
2023-02-09 10:35:00,1171.95,1175.22,1171.55,1174.31,1250.0,1171.95,1175.22,1171.55,1174.31,1250.0
2023-02-09 10:40:00,1175.11,1175.14,1171.0,1171.0,1710.0,1175.11,1175.14,1171.0,1171.0,1710.0
2023-02-09 10:45:00,1169.1,1171.48,1169.09,1171.48,400.0,1169.1,1171.48,1169.09,1171.48,400.0
2023-02-09 10:50:00,1172.93,1173.67,1172.93,1173.67,310.0,1172.93,1173.67,1172.93,1173.67,310.0
2023-02-09 10:55:00,1171.0,1173.71,1171.0,1172.04,1400.0,1171.0,1173.71,1171.0,1172.04,1400.0
2023-02-09 11:00:00,1170.41,1170.41,1167.66,1168.66,1709.0,1170.41,1170.41,1167.66,1168.66,1709.0
2023-02-09 11:05:00,1167.11,1171.0,1167.11,1171.0,500.0,1167.11,1171.0,1167.11,1171.0,500.0
2023-02-09 11:10:00,1172.24,1172.24,1172.24,1172.24,580.0,1172.24,1172.24,1172.24,1172.24,580.0
2023-02-09 11:15:00,1169.02,1171.61,1169.02,1170.32,642.0,1169.02,1171.61,1169.02,1170.32,642.0
2023-02-09 11:20:00,1169.18,1170.32,1165.3,1165.3,962.0,1169.18,1170.32,1165.3,1165.3,962.0
2023-02-09 11:25:00,1165.64,1166.48,1163.16,1165.27,1337.0,1165.64,1166.48,1163.16,1165.27,1337.0
2023-02-09 11:30:00,1165.29,1165.29,1162.0,1162.0,600.0,1165.29,1165.29,1162.0,1162.0,600.0
2023-02-09 11:35:00,1162.6,1162.81,1162.02,1162.69,400.0,1162.6,1162.81,1162.02,1162.69,400.0
2023-02-09 11:40:00,1164.24,1164.3,1163.57,1163.79,507.0,1164.24,1164.3,1163.57,1163.79,507.0
2023-02-09 11:45:00,1164.38,1164.39,1163.7,1163.7,219.0,1164.38,1164.39,1163.7,1163.7,219.0
2023-02-09 11:50:00,1164.96,1164.96,1163.32,1164.31,1000.0,1164.96,1164.96,1163.32,1164.31,1000.0
2023-02-09 11:55:00,1166.23,1166.34,1165.27,1166.34,400.0,1166.23,1166.34,1165.27,1166.34,400.0
2023-02-09 12:00:00,1167.31,1167.99,1167.0,1167.03,540.0,1167.31,1167.99,1167.0,1167.03,540.0
2023-02-09 12:05:00,1166.9,1168.36,1166.9,1168.31,500.0,1166.9,1168.36,1166.9,1168.31,500.0
2023-02-09 12:10:00,1168.18,1172.91,1168.18,1172.91,848.0,1168.18,1172.91,1168.18,1172.91,848.0
2023-02-09 12:15:00,1171.4,1171.4,1168.45,1170.46,2603.0,1171.4,1171.4,1168.45,1170.46,2603.0
2023-02-09 12:20:00,1172.24,1172.25,1172.24,1172.24,337.0,1172.24,1172.25,1172.24,1172.24,337.0
2023-02-09 12:25:00,1169.3,1169.3,1167.38,1167.56,428.0,1169.3,1169.3,1167.38,1167.56,428.0
2023-02-09 12:30:00,1165.22,1165.22,1160.31,1160.31,870.0,1165.22,1165.22,1160.31,1160.31,870.0
2023-02-09 12:35:00,1160.3,1160.3,1157.89,1157.89,2436.0,1160.3,1160.3,1157.89,1157.89,2436.0
2023-02-09 12:40:00,1160.32,1160.32,1157.86,1159.0,500.0,1160.32,1160.32,1157.86,1159.0,500.0
2023-02-09 12:45:00,1157.97,1157.97,1154.99,1155.88,325.0,1157.97,1157.97,1154.99,1155.88,325.0
2023-02-09 12:50:00,1156.0,1159.1,1155.26,1159.1,800.0,1156.0,1159.1,1155.26,1159.1,800.0
2023-02-09 12:55:00,1162.0,1162.0,1162.0,1162.0,272.0,1162.0,1162.0,1162.0,1162.0,272.0
2023-02-09 13:00:00,1162.9,1162.91,1159.24,1159.24,637.0,1162.9,1162.91,1159.24,1159.24,637.0
2023-02-09 13:05:00,1161.67,1164.25,1161.67,1164.25,351.0,1161.67,1164.25,1161.67,1164.25,351.0
2023-02-09 13:10:00,1162.87,1162.87,1162.87,1162.87,100.0,1162.87,1162.87,1162.87,1162.87,100.0
2023-02-09 13:15:00,1162.87,1162.87,1162.87,1162.87,0.0,1162.87,1162.87,1162.87,1162.87,0.0
2023-02-09 13:20:00,1163.81,1164.31,1158.57,1158.57,800.0,1163.81,1164.31,1158.57,1158.57,800.0
2023-02-09 13:25:00,1161.08,1163.93,1161.08,1163.57,900.0,1161.08,1163.93,1161.08,1163.57,900.0
2023-02-09 13:30:00,1163.98,1168.22,1163.98,1165.36,1200.0,1163.98,1168.22,1163.98,1165.36,1200.0
2023-02-09 13:35:00,1165.8,1165.8,1164.2,1164.2,1085.0,1165.8,1165.8,1164.2,1164.2,1085.0
2023-02-09 13:40:00,1163.17,1163.48,1160.67,1161.98,1815.0,1163.17,1163.48,1160.67,1161.98,1815.0
2023-02-09 13:45:00,1160.92,1160.92,1160.71,1160.87,951.0,1160.92,1160.92,1160.71,1160.87,951.0
2023-02-09 13:50:00,1163.08,1163.08,1163.08,1163.08,399.0,1163.08,1163.08,1163.08,1163.08,399.0
2023-02-09 13:55:00,1161.57,1161.57,1159.96,1159.97,400.0,1161.57,1161.57,1159.96,1159.97,400.0
2023-02-09 14:00:00,1161.49,1161.49,1159.2,1159.2,869.0,1161.49,1161.49,1159.2,1159.2,869.0
2023-02-09 14:05:00,1161.32,1161.32,1160.57,1160.57,200.0,1161.32,1161.32,1160.57,1160.57,200.0
2023-02-09 14:10:00,1160.77,1162.45,1157.91,1157.91,1800.0,1160.77,1162.45,1157.91,1157.91,1800.0
2023-02-09 14:15:00,1159.44,1160.11,1159.15,1159.15,700.0,1159.44,1160.11,1159.15,1159.15,700.0
2023-02-09 14:20:00,1157.62,1158.7,1156.43,1158.7,412.0,1157.62,1158.7,1156.43,1158.7,412.0
2023-02-09 14:25:00,1157.38,1157.91,1156.11,1156.11,1815.0,1157.38,1157.91,1156.11,1156.11,1815.0
2023-02-09 14:30:00,1157.5,1157.5,1155.29,1155.29,800.0,1157.5,1157.5,1155.29,1155.29,800.0
2023-02-09 14:35:00,1155.29,1155.29,1155.29,1155.29,0.0,1155.29,1155.29,1155.29,1155.29,0.0
2023-02-09 14:40:00,1157.12,1160.35,1157.01,1160.35,880.0,1157.12,1160.35,1157.01,1160.35,880.0
2023-02-09 14:45:00,1156.04,1157.62,1155.7,1157.61,1000.0,1156.04,1157.62,1155.7,1157.61,1000.0
2023-02-09 14:50:00,1156.67,1156.67,1155.66,1156.66,300.0,1156.67,1156.67,1155.66,1156.66,300.0
2023-02-09 14:55:00,1155.03,1155.04,1151.33,1151.33,1715.0,1155.03,1155.04,1151.33,1151.33,1715.0
2023-02-09 15:00:00,1151.11,1151.11,1147.15,1147.41,1800.0,1151.11,1151.11,1147.15,1147.41,1800.0
2023-02-09 15:05:00,1145.9,1149.05,1145.9,1149.01,1829.0,1145.9,1149.05,1145.9,1149.01,1829.0
2023-02-09 15:10:00,1150.19,1150.19,1148.38,1148.47,734.0,1150.19,1150.19,1148.38,1148.47,734.0
2023-02-09 15:15:00,1148.35,1148.35,1145.23,1147.66,1000.0,1148.35,1148.35,1145.23,1147.66,1000.0
2023-02-09 15:20:00,1147.31,1149.64,1147.31,1147.95,736.0,1147.31,1149.64,1147.31,1147.95,736.0
2023-02-09 15:25:00,1147.0,1147.0,1145.7,1145.7,1193.0,1147.0,1147.0,1145.7,1145.7,1193.0
2023-02-09 15:30:00,1145.69,1145.7,1136.84,1137.66,6231.0,1145.69,1145.7,1136.84,1137.66,6231.0
2023-02-09 15:35:00,1137.92,1141.44,1137.05,1141.44,3675.0,1137.92,1141.44,1137.05,1141.44,3675.0
2023-02-09 15:40:00,1142.61,1144.96,1141.17,1144.96,2005.0,1142.61,1144.96,1141.17,1144.96,2005.0
2023-02-09 15:45:00,1144.49,1145.83,1142.46,1143.18,2630.0,1144.49,1145.83,1142.46,1143.18,2630.0
2023-02-09 15:50:00,1143.94,1148.12,1143.16,1147.85,2298.0,1143.94,1148.12,1143.16,1147.85,2298.0
2023-02-09 15:55:00,1146.94,1146.94,1142.94,1143.51,9557.0,1146.94,1146.94,1142.94,1143.51,9557.0
2023-02-10 09:30:00,1125.77,1127.23,1124.03,1125.0,5208.0,1125.77,1127.23,1124.03,1125.0,5208.0
2023-02-10 09:35:00,1125.76,1129.57,1121.01,1124.7,6879.0,1125.76,1129.57,1121.01,1124.7,6879.0
2023-02-10 09:40:00,1124.81,1125.38,1117.03,1121.38,3141.0,1124.81,1125.38,1117.03,1121.38,3141.0
2023-02-10 09:45:00,1119.06,1125.21,1118.79,1122.85,1852.0,1119.06,1125.21,1118.79,1122.85,1852.0
2023-02-10 09:50:00,1125.21,1128.0,1120.43,1124.09,1525.0,1125.21,1128.0,1120.43,1124.09,1525.0
2023-02-10 09:55:00,1122.06,1125.56,1122.05,1123.67,1001.0,1122.06,1125.56,1122.05,1123.67,1001.0
2023-02-10 10:00:00,1125.26,1125.26,1116.27,1119.22,3401.0,1125.26,1125.26,1116.27,1119.22,3401.0
2023-02-10 10:05:00,1119.5,1121.29,1116.19,1116.56,6319.0,1119.5,1121.29,1116.19,1116.56,6319.0
2023-02-10 10:10:00,1118.11,1121.7,1117.79,1120.37,5751.0,1118.11,1121.7,1117.79,1120.37,5751.0
2023-02-10 10:15:00,1121.18,1126.81,1119.67,1125.3,5142.0,1121.18,1126.81,1119.67,1125.3,5142.0
2023-02-10 10:20:00,1125.77,1126.32,1121.48,1121.68,5300.0,1125.77,1126.32,1121.48,1121.68,5300.0
2023-02-10 10:25:00,1121.01,1125.29,1118.01,1123.72,2847.0,1121.01,1125.29,1118.01,1123.72,2847.0
2023-02-10 10:30:00,1123.81,1126.8,1123.81,1125.89,921.0,1123.81,1126.8,1123.81,1125.89,921.0
2023-02-10 10:35:00,1127.37,1127.57,1124.86,1124.86,1022.0,1127.37,1127.57,1124.86,1124.86,1022.0
2023-02-10 10:40:00,1122.39,1123.45,1121.3,1122.0,2700.0,1122.39,1123.45,1121.3,1122.0,2700.0
2023-02-10 10:45:00,1120.97,1121.0,1117.0,1118.69,1075.0,1120.97,1121.0,1117.0,1118.69,1075.0
2023-02-10 10:50:00,1119.02,1119.02,1112.95,1115.02,1500.0,1119.02,1119.02,1112.95,1115.02,1500.0
2023-02-10 10:55:00,1115.02,1115.02,1109.02,1113.42,2030.0,1115.02,1115.02,1109.02,1113.42,2030.0
2023-02-10 11:00:00,1112.71,1114.62,1110.46,1112.3,735.0,1112.71,1114.62,1110.46,1112.3,735.0
2023-02-10 11:05:00,1110.46,1113.0,1108.33,1112.09,2523.0,1110.46,1113.0,1108.33,1112.09,2523.0
2023-02-10 11:10:00,1113.01,1113.01,1108.39,1108.6,1724.0,1113.01,1113.01,1108.39,1108.6,1724.0
2023-02-10 11:15:00,1111.12,1112.19,1111.11,1112.19,300.0,1111.12,1112.19,1111.11,1112.19,300.0
2023-02-10 11:20:00,1113.64,1114.25,1113.6,1113.6,1026.0,1113.64,1114.25,1113.6,1113.6,1026.0
2023-02-10 11:25:00,1113.37,1113.37,1111.34,1111.34,800.0,1113.37,1113.37,1111.34,1111.34,800.0
2023-02-10 11:30:00,1112.69,1112.69,1109.11,1111.01,2150.0,1112.69,1112.69,1109.11,1111.01,2150.0
2023-02-10 11:35:00,1111.38,1114.0,1111.37,1111.57,1034.0,1111.38,1114.0,1111.37,1111.57,1034.0
2023-02-10 11:40:00,1112.74,1112.74,1111.57,1111.57,552.0,1112.74,1112.74,1111.57,1111.57,552.0
2023-02-10 11:45:00,1108.45,1109.86,1108.39,1108.77,1000.0,1108.45,1109.86,1108.39,1108.77,1000.0
2023-02-10 11:50:00,1108.51,1108.51,1102.47,1103.6,1180.0,1108.51,1108.51,1102.47,1103.6,1180.0
2023-02-10 11:55:00,1105.99,1105.99,1104.0,1104.0,1450.0,1105.99,1105.99,1104.0,1104.0,1450.0
2023-02-10 12:00:00,1104.32,1104.59,1101.17,1103.67,1300.0,1104.32,1104.59,1101.17,1103.67,1300.0
2023-02-10 12:05:00,1104.88,1106.85,1104.88,1106.85,800.0,1104.88,1106.85,1104.88,1106.85,800.0
2023-02-10 12:10:00,1107.99,1108.0,1105.0,1105.0,950.0,1107.99,1108.0,1105.0,1105.0,950.0
2023-02-10 12:15:00,1104.43,1107.04,1104.43,1106.74,1713.0,1104.43,1107.04,1104.43,1106.74,1713.0
2023-02-10 12:20:00,1108.35,1108.35,1106.15,1107.35,1153.0,1108.35,1108.35,1106.15,1107.35,1153.0
2023-02-10 12:25:00,1107.33,1108.33,1104.21,1104.21,917.0,1107.33,1108.33,1104.21,1104.21,917.0
2023-02-10 12:30:00,1105.0,1105.0,1097.83,1098.81,5442.0,1105.0,1105.0,1097.83,1098.81,5442.0
2023-02-10 12:35:00,1097.83,1100.81,1097.83,1100.81,4796.0,1097.83,1100.81,1097.83,1100.81,4796.0
2023-02-10 12:40:00,1101.96,1104.84,1101.96,1104.84,910.0,1101.96,1104.84,1101.96,1104.84,910.0
2023-02-10 12:45:00,1105.07,1106.73,1104.98,1104.99,1247.0,1105.07,1106.73,1104.98,1104.99,1247.0
2023-02-10 12:50:00,1104.98,1104.98,1104.73,1104.89,519.0,1104.98,1104.98,1104.73,1104.89,519.0
2023-02-10 12:55:00,1104.88,1106.99,1103.38,1106.99,1500.0,1104.88,1106.99,1103.38,1106.99,1500.0
2023-02-10 13:00:00,1107.48,1108.02,1107.0,1108.02,750.0,1107.48,1108.02,1107.0,1108.02,750.0
2023-02-10 13:05:00,1107.87,1109.67,1107.87,1109.67,1100.0,1107.87,1109.67,1107.87,1109.67,1100.0
2023-02-10 13:10:00,1107.57,1108.72,1107.47,1108.72,337.0,1107.57,1108.72,1107.47,1108.72,337.0
2023-02-10 13:15:00,1108.83,1115.05,1108.83,1114.11,2235.0,1108.83,1115.05,1108.83,1114.11,2235.0
2023-02-10 13:20:00,1115.09,1115.91,1114.27,1115.74,2253.0,1115.09,1115.91,1114.27,1115.74,2253.0
2023-02-10 13:25:00,1116.15,1116.16,1115.08,1115.08,1039.0,1116.15,1116.16,1115.08,1115.08,1039.0
2023-02-10 13:30:00,1111.93,1111.93,1109.96,1109.96,400.0,1111.93,1111.93,1109.96,1109.96,400.0
2023-02-10 13:35:00,1109.53,1110.97,1108.95,1110.96,761.0,1109.53,1110.97,1108.95,1110.96,761.0
2023-02-10 13:40:00,1109.88,1109.88,1105.79,1105.79,1150.0,1109.88,1109.88,1105.79,1105.79,1150.0
2023-02-10 13:45:00,1107.14,1108.35,1105.59,1107.36,1000.0,1107.14,1108.35,1105.59,1107.36,1000.0
2023-02-10 13:50:00,1105.88,1109.02,1105.88,1107.17,600.0,1105.88,1109.02,1105.88,1107.17,600.0
2023-02-10 13:55:00,1107.0,1107.0,1104.45,1105.07,600.0,1107.0,1107.0,1104.45,1105.07,600.0
2023-02-10 14:00:00,1102.33,1104.33,1102.33,1103.46,800.0,1102.33,1104.33,1102.33,1103.46,800.0
2023-02-10 14:05:00,1102.8,1105.01,1102.8,1105.01,1250.0,1102.8,1105.01,1102.8,1105.01,1250.0
2023-02-10 14:10:00,1104.99,1104.99,1104.17,1104.18,300.0,1104.99,1104.99,1104.17,1104.18,300.0
2023-02-10 14:15:00,1106.41,1106.57,1105.49,1106.07,627.0,1106.41,1106.57,1105.49,1106.07,627.0
2023-02-10 14:20:00,1104.55,1105.44,1104.21,1104.21,500.0,1104.55,1105.44,1104.21,1104.21,500.0
2023-02-10 14:25:00,1104.45,1104.45,1102.14,1102.14,1484.0,1104.45,1104.45,1102.14,1102.14,1484.0
2023-02-10 14:30:00,1102.01,1105.06,1101.21,1104.33,2400.0,1102.01,1105.06,1101.21,1104.33,2400.0
2023-02-10 14:35:00,1104.87,1104.87,1104.6,1104.7,1450.0,1104.87,1104.87,1104.6,1104.7,1450.0
2023-02-10 14:40:00,1104.7,1104.7,1101.48,1101.5,1871.0,1104.7,1104.7,1101.48,1101.5,1871.0
2023-02-10 14:45:00,1100.58,1101.79,1100.58,1100.76,520.0,1100.58,1101.79,1100.58,1100.76,520.0
2023-02-10 14:50:00,1101.91,1104.0,1100.99,1104.0,2363.0,1101.91,1104.0,1100.99,1104.0,2363.0
2023-02-10 14:55:00,1104.0,1104.0,1103.67,1103.67,300.0,1104.0,1104.0,1103.67,1103.67,300.0
2023-02-10 15:00:00,1105.4,1107.4,1104.48,1104.49,1000.0,1105.4,1107.4,1104.48,1104.49,1000.0
2023-02-10 15:05:00,1106.1,1106.38,1106.1,1106.38,332.0,1106.1,1106.38,1106.1,1106.38,332.0
2023-02-10 15:10:00,1107.35,1107.35,1106.84,1106.85,200.0,1107.35,1107.35,1106.84,1106.85,200.0
2023-02-10 15:15:00,1105.61,1105.61,1103.09,1104.64,1126.0,1105.61,1105.61,1103.09,1104.64,1126.0
2023-02-10 15:20:00,1103.91,1105.29,1103.91,1104.19,1105.0,1103.91,1105.29,1103.91,1104.19,1105.0
2023-02-10 15:25:00,1105.28,1105.59,1104.59,1105.05,1128.0,1105.28,1105.59,1104.59,1105.05,1128.0
2023-02-10 15:30:00,1105.05,1106.47,1104.49,1106.02,2005.0,1105.05,1106.47,1104.49,1106.02,2005.0
2023-02-10 15:35:00,1106.55,1107.96,1106.41,1107.96,1112.0,1106.55,1107.96,1106.41,1107.96,1112.0
2023-02-10 15:40:00,1107.96,1110.72,1107.96,1109.91,1920.0,1107.96,1110.72,1107.96,1109.91,1920.0
2023-02-10 15:45:00,1110.82,1110.82,1108.94,1110.65,1545.0,1110.82,1110.82,1108.94,1110.65,1545.0
2023-02-10 15:50:00,1109.66,1112.07,1107.63,1107.64,4569.0,1109.66,1112.07,1107.63,1107.64,4569.0
2023-02-10 15:55:00,1107.65,1108.36,1103.54,1105.0,14004.0,1107.65,1108.36,1103.54,1105.0,14004.0
2023-02-13 09:30:00,1111.16,1115.59,1102.91,1102.91,7388.0,1111.16,1115.59,1102.91,1102.91,7388.0
2023-02-13 09:35:00,1106.81,1109.0,1103.09,1107.12,1742.0,1106.81,1109.0,1103.09,1107.12,1742.0
2023-02-13 09:40:00,1109.59,1115.57,1108.75,1115.57,2200.0,1109.59,1115.57,1108.75,1115.57,2200.0
2023-02-13 09:45:00,1117.0,1117.0,1110.24,1110.24,400.0,1117.0,1117.0,1110.24,1110.24,400.0
2023-02-13 09:50:00,1114.14,1114.17,1108.04,1113.38,700.0,1114.14,1114.17,1108.04,1113.38,700.0
2023-02-13 09:55:00,1111.97,1120.0,1111.97,1120.0,950.0,1111.97,1120.0,1111.97,1120.0,950.0
2023-02-13 10:00:00,1120.77,1120.78,1116.94,1118.0,1471.0,1120.77,1120.78,1116.94,1118.0,1471.0
2023-02-13 10:05:00,1116.37,1117.24,1112.44,1113.22,3708.0,1116.37,1117.24,1112.44,1113.22,3708.0
2023-02-13 10:10:00,1113.21,1114.69,1111.49,1114.68,1000.0,1113.21,1114.69,1111.49,1114.68,1000.0
2023-02-13 10:15:00,1114.88,1115.21,1114.88,1115.21,200.0,1114.88,1115.21,1114.88,1115.21,200.0
2023-02-13 10:20:00,1118.08,1118.08,1115.35,1115.99,1059.0,1118.08,1118.08,1115.35,1115.99,1059.0
2023-02-13 10:25:00,1114.76,1114.76,1114.0,1114.69,336.0,1114.76,1114.76,1114.0,1114.69,336.0
2023-02-13 10:30:00,1114.54,1116.0,1114.54,1116.0,600.0,1114.54,1116.0,1114.54,1116.0,600.0
2023-02-13 10:35:00,1118.49,1118.49,1117.52,1117.52,950.0,1118.49,1118.49,1117.52,1117.52,950.0
2023-02-13 10:40:00,1117.43,1118.22,1116.28,1118.22,550.0,1117.43,1118.22,1116.28,1118.22,550.0
2023-02-13 10:45:00,1118.05,1122.32,1118.05,1122.3,1793.0,1118.05,1122.32,1118.05,1122.3,1793.0
2023-02-13 10:50:00,1123.4,1125.9,1123.4,1124.76,535.0,1123.4,1125.9,1123.4,1124.76,535.0
2023-02-13 10:55:00,1125.35,1126.64,1124.17,1124.59,600.0,1125.35,1126.64,1124.17,1124.59,600.0
2023-02-13 11:00:00,1124.91,1124.91,1124.47,1124.91,300.0,1124.91,1124.91,1124.47,1124.91,300.0
2023-02-13 11:05:00,1125.25,1125.25,1123.84,1123.84,700.0,1125.25,1125.25,1123.84,1123.84,700.0
2023-02-13 11:10:00,1123.41,1125.0,1122.67,1125.0,500.0,1123.41,1125.0,1122.67,1125.0,500.0
2023-02-13 11:15:00,1125.0,1125.22,1121.0,1121.0,1300.0,1125.0,1125.22,1121.0,1121.0,1300.0
2023-02-13 11:20:00,1120.64,1121.64,1116.26,1118.67,1734.0,1120.64,1121.64,1116.26,1118.67,1734.0
2023-02-13 11:25:00,1119.04,1119.04,1117.76,1118.36,869.0,1119.04,1119.04,1117.76,1118.36,869.0
2023-02-13 11:30:00,1121.02,1121.02,1117.72,1118.09,730.0,1121.02,1121.02,1117.72,1118.09,730.0
2023-02-13 11:35:00,1117.23,1119.48,1117.18,1118.79,1500.0,1117.23,1119.48,1117.18,1118.79,1500.0
2023-02-13 11:40:00,1118.79,1120.22,1117.96,1120.22,1730.0,1118.79,1120.22,1117.96,1120.22,1730.0
2023-02-13 11:45:00,1121.64,1121.64,1121.63,1121.64,144.0,1121.64,1121.64,1121.63,1121.64,144.0
2023-02-13 11:50:00,1118.8,1118.97,1117.0,1117.05,950.0,1118.8,1118.97,1117.0,1117.05,950.0
2023-02-13 11:55:00,1115.78,1116.56,1115.19,1116.45,1588.0,1115.78,1116.56,1115.19,1116.45,1588.0
2023-02-13 12:00:00,1116.45,1119.1,1116.44,1118.52,766.0,1116.45,1119.1,1116.44,1118.52,766.0
2023-02-13 12:05:00,1119.25,1120.0,1119.04,1119.07,700.0,1119.25,1120.0,1119.04,1119.07,700.0
2023-02-13 12:10:00,1119.07,1119.07,1119.07,1119.07,0.0,1119.07,1119.07,1119.07,1119.07,0.0
2023-02-13 12:15:00,1119.9,1119.91,1119.83,1119.83,300.0,1119.9,1119.91,1119.83,1119.83,300.0
2023-02-13 12:20:00,1119.09,1119.09,1117.66,1117.66,300.0,1119.09,1119.09,1117.66,1117.66,300.0
2023-02-13 12:25:00,1117.66,1117.66,1116.1,1116.6,831.0,1117.66,1117.66,1116.1,1116.6,831.0
2023-02-13 12:30:00,1116.69,1117.63,1116.68,1117.2,490.0,1116.69,1117.63,1116.68,1117.2,490.0
2023-02-13 12:35:00,1117.2,1117.2,1117.2,1117.2,0.0,1117.2,1117.2,1117.2,1117.2,0.0
2023-02-13 12:40:00,1117.82,1119.0,1117.33,1117.65,3354.0,1117.82,1119.0,1117.33,1117.65,3354.0
2023-02-13 12:45:00,1118.47,1118.47,1117.08,1117.08,300.0,1118.47,1118.47,1117.08,1117.08,300.0
2023-02-13 12:50:00,1117.32,1118.35,1117.32,1118.35,384.0,1117.32,1118.35,1117.32,1118.35,384.0
2023-02-13 12:55:00,1116.96,1117.15,1115.47,1117.15,500.0,1116.96,1117.15,1115.47,1117.15,500.0
2023-02-13 13:00:00,1117.33,1117.33,1115.25,1115.25,800.0,1117.33,1117.33,1115.25,1115.25,800.0
2023-02-13 13:05:00,1116.0,1116.0,1116.0,1116.0,122.0,1116.0,1116.0,1116.0,1116.0,122.0
2023-02-13 13:10:00,1114.84,1117.21,1114.84,1117.21,411.0,1114.84,1117.21,1114.84,1117.21,411.0
2023-02-13 13:15:00,1117.2,1117.2,1114.9,1114.9,2254.0,1117.2,1117.2,1114.9,1114.9,2254.0
2023-02-13 13:20:00,1115.84,1116.0,1115.5,1115.5,950.0,1115.84,1116.0,1115.5,1115.5,950.0
2023-02-13 13:25:00,1116.15,1118.29,1115.99,1118.29,850.0,1116.15,1118.29,1115.99,1118.29,850.0
2023-02-13 13:30:00,1120.08,1120.75,1119.85,1119.85,500.0,1120.08,1120.75,1119.85,1119.85,500.0
2023-02-13 13:35:00,1118.55,1119.32,1118.55,1119.32,218.0,1118.55,1119.32,1118.55,1119.32,218.0
2023-02-13 13:40:00,1118.71,1118.71,1118.5,1118.5,300.0,1118.71,1118.71,1118.5,1118.5,300.0
2023-02-13 13:45:00,1118.38,1118.39,1118.38,1118.38,100.0,1118.38,1118.39,1118.38,1118.38,100.0
2023-02-13 13:50:00,1118.72,1118.72,1118.72,1118.72,100.0,1118.72,1118.72,1118.72,1118.72,100.0
2023-02-13 13:55:00,1118.72,1118.72,1118.72,1118.72,0.0,1118.72,1118.72,1118.72,1118.72,0.0
2023-02-13 14:00:00,1118.72,1118.72,1118.72,1118.72,0.0,1118.72,1118.72,1118.72,1118.72,0.0
2023-02-13 14:05:00,1119.22,1119.22,1118.53,1118.53,400.0,1119.22,1119.22,1118.53,1118.53,400.0
2023-02-13 14:10:00,1116.31,1117.08,1114.96,1115.85,1000.0,1116.31,1117.08,1114.96,1115.85,1000.0
2023-02-13 14:15:00,1115.97,1116.3,1114.98,1116.3,2094.0,1115.97,1116.3,1114.98,1116.3,2094.0
2023-02-13 14:20:00,1116.66,1116.66,1116.66,1116.66,100.0,1116.66,1116.66,1116.66,1116.66,100.0
2023-02-13 14:25:00,1116.53,1117.04,1116.52,1117.04,200.0,1116.53,1117.04,1116.52,1117.04,200.0
2023-02-13 14:30:00,1114.0,1114.0,1112.64,1112.64,300.0,1114.0,1114.0,1112.64,1112.64,300.0
2023-02-13 14:35:00,1114.91,1114.93,1114.2,1114.2,400.0,1114.91,1114.93,1114.2,1114.2,400.0
2023-02-13 14:40:00,1113.81,1113.81,1111.03,1111.86,959.0,1113.81,1113.81,1111.03,1111.86,959.0
2023-02-13 14:45:00,1112.9,1113.03,1109.01,1109.26,1142.0,1112.9,1113.03,1109.01,1109.26,1142.0
2023-02-13 14:50:00,1109.07,1111.81,1109.06,1110.78,318.0,1109.07,1111.81,1109.06,1110.78,318.0
2023-02-13 14:55:00,1112.4,1112.4,1110.87,1112.25,500.0,1112.4,1112.4,1110.87,1112.25,500.0
2023-02-13 15:00:00,1111.89,1111.89,1109.7,1111.08,1576.0,1111.89,1111.89,1109.7,1111.08,1576.0
2023-02-13 15:05:00,1111.2,1111.2,1110.73,1110.74,200.0,1111.2,1111.2,1110.73,1110.74,200.0
2023-02-13 15:10:00,1110.94,1113.2,1110.94,1113.2,643.0,1110.94,1113.2,1110.94,1113.2,643.0
2023-02-13 15:15:00,1112.35,1112.35,1112.35,1112.35,100.0,1112.35,1112.35,1112.35,1112.35,100.0
2023-02-13 15:20:00,1112.78,1113.51,1112.77,1113.51,200.0,1112.78,1113.51,1112.77,1113.51,200.0
2023-02-13 15:25:00,1113.88,1115.19,1113.29,1113.29,1720.0,1113.88,1115.19,1113.29,1113.29,1720.0
2023-02-13 15:30:00,1115.93,1116.31,1115.93,1116.31,200.0,1115.93,1116.31,1115.93,1116.31,200.0
2023-02-13 15:35:00,1116.2,1116.2,1114.97,1115.49,500.0,1116.2,1116.2,1114.97,1115.49,500.0
2023-02-13 15:40:00,1115.88,1117.12,1115.87,1115.87,1594.0,1115.88,1117.12,1115.87,1115.87,1594.0
2023-02-13 15:45:00,1116.3,1116.42,1114.64,1115.21,2332.0,1116.3,1116.42,1114.64,1115.21,2332.0
2023-02-13 15:50:00,1114.55,1114.55,1111.48,1111.6,2540.0,1114.55,1114.55,1111.48,1111.6,2540.0
2023-02-13 15:55:00,1111.8,1113.25,1111.09,1112.32,6134.0,1111.8,1113.25,1111.09,1112.32,6134.0
2023-02-14 09:30:00,1101.93,1103.47,1083.1,1098.68,7734.0,1101.93,1103.47,1083.1,1098.68,7734.0
2023-02-14 09:35:00,1105.59,1108.11,1102.96,1105.02,772.0,1105.59,1108.11,1102.96,1105.02,772.0
2023-02-14 09:40:00,1107.22,1114.0,1103.0,1113.75,1912.0,1107.22,1114.0,1103.0,1113.75,1912.0
2023-02-14 09:45:00,1119.68,1121.28,1118.14,1118.14,900.0,1119.68,1121.28,1118.14,1118.14,900.0
2023-02-14 09:50:00,1119.95,1123.98,1118.71,1120.02,2330.0,1119.95,1123.98,1118.71,1120.02,2330.0
2023-02-14 09:55:00,1122.97,1128.84,1122.97,1128.84,900.0,1122.97,1128.84,1122.97,1128.84,900.0
2023-02-14 10:00:00,1130.0,1139.31,1130.0,1137.06,2987.0,1130.0,1139.31,1130.0,1137.06,2987.0
2023-02-14 10:05:00,1139.33,1141.88,1131.31,1131.32,6123.0,1139.33,1141.88,1131.31,1131.32,6123.0
2023-02-14 10:10:00,1138.3,1145.0,1137.65,1142.53,2016.0,1138.3,1145.0,1137.65,1142.53,2016.0
2023-02-14 10:15:00,1142.0,1147.0,1142.0,1145.55,1802.0,1142.0,1147.0,1142.0,1145.55,1802.0
2023-02-14 10:20:00,1144.25,1147.53,1144.25,1147.3,1700.0,1144.25,1147.53,1144.25,1147.3,1700.0
2023-02-14 10:25:00,1145.1,1145.1,1133.05,1133.06,2678.0,1145.1,1145.1,1133.05,1133.06,2678.0
2023-02-14 10:30:00,1133.02,1134.75,1131.5,1134.28,2512.0,1133.02,1134.75,1131.5,1134.28,2512.0
2023-02-14 10:35:00,1129.02,1129.02,1122.0,1122.0,1256.0,1129.02,1129.02,1122.0,1122.0,1256.0
2023-02-14 10:40:00,1121.9,1125.01,1120.72,1125.01,2806.0,1121.9,1125.01,1120.72,1125.01,2806.0
2023-02-14 10:45:00,1121.38,1125.43,1115.82,1125.37,1491.0,1121.38,1125.43,1115.82,1125.37,1491.0
2023-02-14 10:50:00,1124.08,1124.08,1124.08,1124.08,100.0,1124.08,1124.08,1124.08,1124.08,100.0
2023-02-14 10:55:00,1127.27,1127.27,1127.27,1127.27,100.0,1127.27,1127.27,1127.27,1127.27,100.0
2023-02-14 11:00:00,1127.61,1133.31,1127.61,1132.39,1600.0,1127.61,1133.31,1127.61,1132.39,1600.0
2023-02-14 11:05:00,1132.46,1132.47,1130.76,1130.76,301.0,1132.46,1132.47,1130.76,1130.76,301.0
2023-02-14 11:10:00,1129.43,1130.98,1129.43,1129.94,400.0,1129.43,1130.98,1129.43,1129.94,400.0
2023-02-14 11:15:00,1130.01,1132.07,1130.01,1132.07,1578.0,1130.01,1132.07,1130.01,1132.07,1578.0
2023-02-14 11:20:00,1132.07,1132.07,1132.07,1132.07,0.0,1132.07,1132.07,1132.07,1132.07,0.0
2023-02-14 11:25:00,1132.04,1132.04,1128.82,1128.92,3612.0,1132.04,1132.04,1128.82,1128.92,3612.0
2023-02-14 11:30:00,1129.48,1129.51,1125.29,1125.3,2300.0,1129.48,1129.51,1125.29,1125.3,2300.0
2023-02-14 11:35:00,1123.37,1123.37,1123.29,1123.29,1180.0,1123.37,1123.37,1123.29,1123.29,1180.0
2023-02-14 11:40:00,1123.05,1129.0,1123.05,1128.34,3160.0,1123.05,1129.0,1123.05,1128.34,3160.0
2023-02-14 11:45:00,1129.33,1130.0,1128.42,1129.59,1200.0,1129.33,1130.0,1128.42,1129.59,1200.0
2023-02-14 11:50:00,1127.5,1127.5,1126.68,1126.68,1009.0,1127.5,1127.5,1126.68,1126.68,1009.0
2023-02-14 11:55:00,1128.2,1130.69,1128.2,1129.42,766.0,1128.2,1130.69,1128.2,1129.42,766.0
2023-02-14 12:00:00,1128.13,1130.85,1128.13,1130.66,519.0,1128.13,1130.85,1128.13,1130.66,519.0
2023-02-14 12:05:00,1130.32,1130.37,1129.64,1129.64,420.0,1130.32,1130.37,1129.64,1129.64,420.0
2023-02-14 12:10:00,1131.02,1131.99,1131.0,1131.99,300.0,1131.02,1131.99,1131.0,1131.99,300.0
2023-02-14 12:15:00,1130.36,1130.77,1130.36,1130.77,200.0,1130.36,1130.77,1130.36,1130.77,200.0
2023-02-14 12:20:00,1132.85,1132.85,1130.32,1130.62,817.0,1132.85,1132.85,1130.32,1130.62,817.0
2023-02-14 12:25:00,1131.62,1133.89,1131.6,1131.6,1263.0,1131.62,1133.89,1131.6,1131.6,1263.0
2023-02-14 12:30:00,1129.8,1132.33,1129.8,1132.33,430.0,1129.8,1132.33,1129.8,1132.33,430.0
2023-02-14 12:35:00,1131.09,1131.59,1130.75,1130.75,700.0,1131.09,1131.59,1130.75,1130.75,700.0
2023-02-14 12:40:00,1131.13,1131.13,1130.2,1130.65,300.0,1131.13,1131.13,1130.2,1130.65,300.0
2023-02-14 12:45:00,1128.5,1130.26,1128.29,1129.56,1009.0,1128.5,1130.26,1128.29,1129.56,1009.0
2023-02-14 12:50:00,1128.2,1128.76,1125.89,1125.89,620.0,1128.2,1128.76,1125.89,1125.89,620.0
2023-02-14 12:55:00,1126.29,1126.29,1126.28,1126.29,120.0,1126.29,1126.29,1126.28,1126.29,120.0
2023-02-14 13:00:00,1130.07,1135.91,1130.07,1135.91,600.0,1130.07,1135.91,1130.07,1135.91,600.0
2023-02-14 13:05:00,1134.5,1137.76,1133.69,1134.51,3744.0,1134.5,1137.76,1133.69,1134.51,3744.0
2023-02-14 13:10:00,1135.55,1135.55,1133.36,1133.84,619.0,1135.55,1135.55,1133.36,1133.84,619.0
2023-02-14 13:15:00,1133.85,1136.9,1132.81,1135.31,1837.0,1133.85,1136.9,1132.81,1135.31,1837.0
2023-02-14 13:20:00,1136.06,1136.7,1134.12,1134.12,1116.0,1136.06,1136.7,1134.12,1134.12,1116.0
2023-02-14 13:25:00,1134.12,1134.12,1134.12,1134.12,0.0,1134.12,1134.12,1134.12,1134.12,0.0
2023-02-14 13:30:00,1134.67,1134.67,1134.67,1134.67,100.0,1134.67,1134.67,1134.67,1134.67,100.0
2023-02-14 13:35:00,1134.49,1134.49,1134.48,1134.48,200.0,1134.49,1134.49,1134.48,1134.48,200.0
2023-02-14 13:40:00,1132.65,1133.14,1130.85,1130.85,600.0,1132.65,1133.14,1130.85,1130.85,600.0
2023-02-14 13:45:00,1130.85,1130.85,1130.85,1130.85,0.0,1130.85,1130.85,1130.85,1130.85,0.0
2023-02-14 13:50:00,1131.34,1131.34,1131.09,1131.09,300.0,1131.34,1131.34,1131.09,1131.09,300.0
2023-02-14 13:55:00,1132.03,1132.03,1131.06,1131.38,500.0,1132.03,1132.03,1131.06,1131.38,500.0
2023-02-14 14:00:00,1130.96,1131.21,1130.0,1131.01,700.0,1130.96,1131.21,1130.0,1131.01,700.0
2023-02-14 14:05:00,1126.25,1126.25,1126.25,1126.25,100.0,1126.25,1126.25,1126.25,1126.25,100.0
2023-02-14 14:10:00,1128.48,1128.48,1128.01,1128.01,300.0,1128.48,1128.48,1128.01,1128.01,300.0
2023-02-14 14:15:00,1130.0,1130.0,1130.0,1130.0,100.0,1130.0,1130.0,1130.0,1130.0,100.0
2023-02-14 14:20:00,1131.05,1132.88,1131.05,1132.88,614.0,1131.05,1132.88,1131.05,1132.88,614.0
2023-02-14 14:25:00,1130.6,1131.73,1130.6,1131.64,1000.0,1130.6,1131.73,1130.6,1131.64,1000.0
2023-02-14 14:30:00,1133.5,1133.5,1132.8,1133.5,400.0,1133.5,1133.5,1132.8,1133.5,400.0
2023-02-14 14:35:00,1134.71,1134.71,1134.71,1134.71,100.0,1134.71,1134.71,1134.71,1134.71,100.0
2023-02-14 14:40:00,1134.96,1134.96,1134.96,1134.96,200.0,1134.96,1134.96,1134.96,1134.96,200.0
2023-02-14 14:45:00,1134.96,1134.96,1134.96,1134.96,0.0,1134.96,1134.96,1134.96,1134.96,0.0
2023-02-14 14:50:00,1135.92,1136.15,1133.8,1134.33,1300.0,1135.92,1136.15,1133.8,1134.33,1300.0
2023-02-14 14:55:00,1133.8,1133.8,1133.79,1133.8,100.0,1133.8,1133.8,1133.79,1133.8,100.0
2023-02-14 15:00:00,1134.92,1136.28,1133.08,1133.09,2100.0,1134.92,1136.28,1133.08,1133.09,2100.0
2023-02-14 15:05:00,1133.09,1133.09,1129.92,1129.92,1600.0,1133.09,1133.09,1129.92,1129.92,1600.0
2023-02-14 15:10:00,1131.97,1131.97,1128.68,1131.54,1076.0,1131.97,1131.97,1128.68,1131.54,1076.0
2023-02-14 15:15:00,1131.64,1133.5,1130.08,1132.46,1691.0,1131.64,1133.5,1130.08,1132.46,1691.0
2023-02-14 15:20:00,1132.49,1133.17,1131.13,1133.16,1550.0,1132.49,1133.17,1131.13,1133.16,1550.0
2023-02-14 15:25:00,1133.16,1135.0,1133.16,1134.34,800.0,1133.16,1135.0,1133.16,1134.34,800.0
2023-02-14 15:30:00,1134.34,1136.34,1133.6,1133.6,2040.0,1134.34,1136.34,1133.6,1133.6,2040.0
2023-02-14 15:35:00,1134.81,1136.44,1134.81,1135.84,1000.0,1134.81,1136.44,1134.81,1135.84,1000.0
2023-02-14 15:40:00,1136.22,1137.04,1135.34,1136.43,1400.0,1136.22,1137.04,1135.34,1136.43,1400.0
2023-02-14 15:45:00,1136.18,1137.75,1132.77,1137.75,2654.0,1136.18,1137.75,1132.77,1137.75,2654.0
2023-02-14 15:50:00,1136.82,1137.56,1134.3,1134.3,5688.0,1136.82,1137.56,1134.3,1134.3,5688.0
2023-02-14 15:55:00,1133.27,1135.46,1130.46,1132.13,13389.0,1133.27,1135.46,1130.46,1132.13,13389.0
2023-02-15 09:30:00,1122.0,1129.96,1121.05,1123.68,4664.0,1122.0,1129.96,1121.05,1123.68,4664.0
2023-02-15 09:35:00,1123.6,1125.38,1119.04,1119.04,2461.0,1123.6,1125.38,1119.04,1119.04,2461.0
2023-02-15 09:40:00,1116.77,1130.84,1115.27,1129.55,2861.0,1116.77,1130.84,1115.27,1129.55,2861.0
2023-02-15 09:45:00,1131.08,1132.91,1129.83,1131.54,1425.0,1131.08,1132.91,1129.83,1131.54,1425.0
2023-02-15 09:50:00,1136.31,1136.31,1119.43,1119.81,2474.0,1136.31,1136.31,1119.43,1119.81,2474.0
2023-02-15 09:55:00,1122.88,1125.12,1121.89,1125.12,900.0,1122.88,1125.12,1121.89,1125.12,900.0
2023-02-15 10:00:00,1126.67,1127.43,1126.67,1127.43,300.0,1126.67,1127.43,1126.67,1127.43,300.0
2023-02-15 10:05:00,1127.9,1127.91,1124.16,1126.95,1348.0,1127.9,1127.91,1124.16,1126.95,1348.0
2023-02-15 10:10:00,1127.27,1131.61,1127.27,1131.51,1100.0,1127.27,1131.61,1127.27,1131.51,1100.0
2023-02-15 10:15:00,1132.0,1132.23,1129.61,1131.83,1935.0,1132.0,1132.23,1129.61,1131.83,1935.0
2023-02-15 10:20:00,1131.26,1136.46,1131.25,1135.0,5977.0,1131.26,1136.46,1131.25,1135.0,5977.0
2023-02-15 10:25:00,1136.53,1139.43,1134.65,1134.66,961.0,1136.53,1139.43,1134.65,1134.66,961.0
2023-02-15 10:30:00,1138.72,1144.18,1137.57,1144.18,2588.0,1138.72,1144.18,1137.57,1144.18,2588.0
2023-02-15 10:35:00,1144.01,1147.09,1144.01,1147.09,1095.0,1144.01,1147.09,1144.01,1147.09,1095.0
2023-02-15 10:40:00,1143.99,1143.99,1141.74,1141.74,600.0,1143.99,1143.99,1141.74,1141.74,600.0
2023-02-15 10:45:00,1139.59,1140.14,1135.42,1135.67,15300.0,1139.59,1140.14,1135.42,1135.67,15300.0
2023-02-15 10:50:00,1137.38,1143.71,1136.35,1142.19,3450.0,1137.38,1143.71,1136.35,1142.19,3450.0
2023-02-15 10:55:00,1140.34,1140.34,1139.46,1139.46,200.0,1140.34,1140.34,1139.46,1139.46,200.0
2023-02-15 11:00:00,1142.89,1142.89,1141.48,1141.49,200.0,1142.89,1142.89,1141.48,1141.49,200.0
2023-02-15 11:05:00,1145.48,1145.95,1141.32,1141.32,2582.0,1145.48,1145.95,1141.32,1141.32,2582.0
2023-02-15 11:10:00,1141.62,1141.62,1139.82,1140.0,585.0,1141.62,1141.62,1139.82,1140.0,585.0
2023-02-15 11:15:00,1140.64,1140.64,1140.0,1140.0,1012.0,1140.64,1140.64,1140.0,1140.0,1012.0
2023-02-15 11:20:00,1141.21,1141.36,1141.03,1141.03,500.0,1141.21,1141.36,1141.03,1141.03,500.0
2023-02-15 11:25:00,1141.58,1141.58,1141.58,1141.58,100.0,1141.58,1141.58,1141.58,1141.58,100.0
2023-02-15 11:30:00,1144.42,1144.92,1141.0,1143.47,958.0,1144.42,1144.92,1141.0,1143.47,958.0
2023-02-15 11:35:00,1143.47,1143.47,1143.47,1143.47,0.0,1143.47,1143.47,1143.47,1143.47,0.0
2023-02-15 11:40:00,1143.16,1143.16,1143.16,1143.16,100.0,1143.16,1143.16,1143.16,1143.16,100.0
2023-02-15 11:45:00,1143.16,1143.16,1143.16,1143.16,0.0,1143.16,1143.16,1143.16,1143.16,0.0
2023-02-15 11:50:00,1145.83,1146.95,1145.46,1145.47,750.0,1145.83,1146.95,1145.46,1145.47,750.0
2023-02-15 11:55:00,1145.13,1145.13,1145.13,1145.13,100.0,1145.13,1145.13,1145.13,1145.13,100.0
2023-02-15 12:00:00,1145.11,1146.9,1143.98,1145.22,2650.0,1145.11,1146.9,1143.98,1145.22,2650.0
2023-02-15 12:05:00,1147.47,1147.47,1145.01,1145.01,400.0,1147.47,1147.47,1145.01,1145.01,400.0
2023-02-15 12:10:00,1145.04,1145.04,1143.32,1143.32,1259.0,1145.04,1145.04,1143.32,1143.32,1259.0
2023-02-15 12:15:00,1143.34,1149.99,1143.34,1148.84,3221.0,1143.34,1149.99,1143.34,1148.84,3221.0
2023-02-15 12:20:00,1148.84,1155.15,1147.68,1151.67,3432.0,1148.84,1155.15,1147.68,1151.67,3432.0
2023-02-15 12:25:00,1150.83,1152.61,1150.0,1152.61,1900.0,1150.83,1152.61,1150.0,1152.61,1900.0
2023-02-15 12:30:00,1149.25,1149.25,1149.25,1149.25,100.0,1149.25,1149.25,1149.25,1149.25,100.0
2023-02-15 12:35:00,1151.0,1151.0,1146.66,1149.17,800.0,1151.0,1151.0,1146.66,1149.17,800.0
2023-02-15 12:40:00,1152.3,1153.68,1152.29,1153.68,200.0,1152.3,1153.68,1152.29,1153.68,200.0
2023-02-15 12:45:00,1151.98,1153.72,1151.74,1153.34,900.0,1151.98,1153.72,1151.74,1153.34,900.0
2023-02-15 12:50:00,1154.28,1154.85,1154.27,1154.85,300.0,1154.28,1154.85,1154.27,1154.85,300.0
2023-02-15 12:55:00,1154.85,1154.85,1152.63,1152.63,940.0,1154.85,1154.85,1152.63,1152.63,940.0
2023-02-15 13:00:00,1154.15,1154.25,1154.15,1154.25,891.0,1154.15,1154.25,1154.15,1154.25,891.0
2023-02-15 13:05:00,1154.55,1154.55,1154.55,1154.55,100.0,1154.55,1154.55,1154.55,1154.55,100.0
2023-02-15 13:10:00,1156.26,1156.83,1156.26,1156.83,623.0,1156.26,1156.83,1156.26,1156.83,623.0
2023-02-15 13:15:00,1156.32,1156.68,1155.09,1155.19,1600.0,1156.32,1156.68,1155.09,1155.19,1600.0
2023-02-15 13:20:00,1155.19,1155.19,1153.48,1154.84,969.0,1155.19,1155.19,1153.48,1154.84,969.0
2023-02-15 13:25:00,1155.99,1158.25,1155.99,1158.25,1500.0,1155.99,1158.25,1155.99,1158.25,1500.0
2023-02-15 13:30:00,1158.31,1160.14,1157.51,1158.05,1631.0,1158.31,1160.14,1157.51,1158.05,1631.0
2023-02-15 13:35:00,1156.55,1156.65,1156.0,1156.08,850.0,1156.55,1156.65,1156.0,1156.08,850.0
2023-02-15 13:40:00,1158.13,1158.13,1158.13,1158.13,100.0,1158.13,1158.13,1158.13,1158.13,100.0
2023-02-15 13:45:00,1159.46,1159.46,1157.87,1158.79,400.0,1159.46,1159.46,1157.87,1158.79,400.0
2023-02-15 13:50:00,1158.79,1158.79,1158.79,1158.79,0.0,1158.79,1158.79,1158.79,1158.79,0.0
2023-02-15 13:55:00,1155.82,1155.82,1155.82,1155.82,200.0,1155.82,1155.82,1155.82,1155.82,200.0
2023-02-15 14:00:00,1157.52,1157.53,1156.85,1157.41,854.0,1157.52,1157.53,1156.85,1157.41,854.0
2023-02-15 14:05:00,1158.42,1159.03,1157.77,1158.64,1047.0,1158.42,1159.03,1157.77,1158.64,1047.0
2023-02-15 14:10:00,1159.82,1162.84,1159.82,1161.96,1675.0,1159.82,1162.84,1159.82,1161.96,1675.0
2023-02-15 14:15:00,1161.87,1161.87,1160.41,1160.51,300.0,1161.87,1161.87,1160.41,1160.51,300.0
2023-02-15 14:20:00,1160.44,1161.86,1160.44,1160.66,500.0,1160.44,1161.86,1160.44,1160.66,500.0
2023-02-15 14:25:00,1160.61,1162.97,1160.61,1161.27,1138.0,1160.61,1162.97,1160.61,1161.27,1138.0
2023-02-15 14:30:00,1161.97,1164.0,1161.8,1162.19,2863.0,1161.97,1164.0,1161.8,1162.19,2863.0
2023-02-15 14:35:00,1161.72,1161.72,1161.47,1161.47,200.0,1161.72,1161.72,1161.47,1161.47,200.0
2023-02-15 14:40:00,1160.95,1163.36,1160.95,1163.36,600.0,1160.95,1163.36,1160.95,1163.36,600.0
2023-02-15 14:45:00,1160.93,1161.12,1158.13,1158.13,2016.0,1160.93,1161.12,1158.13,1158.13,2016.0
2023-02-15 14:50:00,1159.1,1159.66,1157.0,1158.85,2876.0,1159.1,1159.66,1157.0,1158.85,2876.0
2023-02-15 14:55:00,1158.06,1158.06,1156.23,1156.23,500.0,1158.06,1158.06,1156.23,1156.23,500.0
2023-02-15 15:00:00,1156.99,1159.61,1156.99,1158.68,2400.0,1156.99,1159.61,1156.99,1158.68,2400.0
2023-02-15 15:05:00,1159.91,1161.09,1158.93,1158.93,3178.0,1159.91,1161.09,1158.93,1158.93,3178.0
2023-02-15 15:10:00,1158.84,1159.9,1158.84,1159.39,500.0,1158.84,1159.9,1158.84,1159.39,500.0
2023-02-15 15:15:00,1159.7,1159.99,1157.41,1157.41,700.0,1159.7,1159.99,1157.41,1157.41,700.0
2023-02-15 15:20:00,1157.88,1158.01,1156.21,1156.76,2630.0,1157.88,1158.01,1156.21,1156.76,2630.0
2023-02-15 15:25:00,1157.7,1160.46,1157.7,1160.0,1180.0,1157.7,1160.46,1157.7,1160.0,1180.0
2023-02-15 15:30:00,1159.94,1160.97,1159.77,1160.43,3112.0,1159.94,1160.97,1159.77,1160.43,3112.0
2023-02-15 15:35:00,1160.11,1160.38,1157.85,1158.38,1500.0,1160.11,1160.38,1157.85,1158.38,1500.0
2023-02-15 15:40:00,1158.35,1158.35,1155.52,1157.35,2300.0,1158.35,1158.35,1155.52,1157.35,2300.0
2023-02-15 15:45:00,1158.83,1161.63,1158.49,1161.36,1300.0,1158.83,1161.63,1158.49,1161.36,1300.0
2023-02-15 15:50:00,1161.01,1162.97,1156.03,1156.32,6661.0,1161.01,1162.97,1156.03,1156.32,6661.0
2023-02-15 15:55:00,1156.06,1159.81,1155.38,1159.8,8455.0,1156.06,1159.81,1155.38,1159.8,8455.0
2023-02-16 09:30:00,1130.05,1136.72,1122.03,1130.42,8055.0,1130.05,1136.72,1122.03,1130.42,8055.0
2023-02-16 09:35:00,1133.61,1133.61,1123.05,1131.73,2023.0,1133.61,1133.61,1123.05,1131.73,2023.0
2023-02-16 09:40:00,1133.44,1136.96,1132.16,1132.72,1478.0,1133.44,1136.96,1132.16,1132.72,1478.0
2023-02-16 09:45:00,1132.69,1136.46,1131.0,1131.0,3000.0,1132.69,1136.46,1131.0,1131.0,3000.0
2023-02-16 09:50:00,1130.0,1138.05,1127.63,1135.36,2785.0,1130.0,1138.05,1127.63,1135.36,2785.0
2023-02-16 09:55:00,1134.26,1136.41,1132.17,1134.71,881.0,1134.26,1136.41,1132.17,1134.71,881.0
2023-02-16 10:00:00,1131.0,1133.01,1128.47,1128.47,2000.0,1131.0,1133.01,1128.47,1128.47,2000.0
2023-02-16 10:05:00,1133.58,1133.58,1133.58,1133.58,100.0,1133.58,1133.58,1133.58,1133.58,100.0
2023-02-16 10:10:00,1133.32,1136.16,1132.42,1132.98,3010.0,1133.32,1136.16,1132.42,1132.98,3010.0
2023-02-16 10:15:00,1132.95,1137.05,1132.91,1134.72,900.0,1132.95,1137.05,1132.91,1134.72,900.0
2023-02-16 10:20:00,1135.76,1139.59,1135.76,1137.18,1458.0,1135.76,1139.59,1135.76,1137.18,1458.0
2023-02-16 10:25:00,1137.99,1142.12,1137.99,1140.94,1814.0,1137.99,1142.12,1137.99,1140.94,1814.0
2023-02-16 10:30:00,1143.28,1143.28,1139.45,1141.2,11618.0,1143.28,1143.28,1139.45,1141.2,11618.0
2023-02-16 10:35:00,1142.34,1147.6,1139.39,1147.2,1700.0,1142.34,1147.6,1139.39,1147.2,1700.0
2023-02-16 10:40:00,1144.98,1146.45,1144.62,1146.45,500.0,1144.98,1146.45,1144.62,1146.45,500.0
2023-02-16 10:45:00,1146.36,1151.48,1145.67,1150.4,1333.0,1146.36,1151.48,1145.67,1150.4,1333.0
2023-02-16 10:50:00,1151.03,1152.18,1149.01,1152.18,800.0,1151.03,1152.18,1149.01,1152.18,800.0
2023-02-16 10:55:00,1150.29,1150.66,1149.97,1150.55,600.0,1150.29,1150.66,1149.97,1150.55,600.0
2023-02-16 11:00:00,1154.11,1154.11,1154.05,1154.05,300.0,1154.11,1154.11,1154.05,1154.05,300.0
2023-02-16 11:05:00,1153.51,1153.72,1151.15,1151.63,1300.0,1153.51,1153.72,1151.15,1151.63,1300.0
2023-02-16 11:10:00,1154.2,1155.63,1151.18,1155.63,8909.0,1154.2,1155.63,1151.18,1155.63,8909.0
2023-02-16 11:15:00,1156.75,1156.75,1154.93,1155.84,300.0,1156.75,1156.75,1154.93,1155.84,300.0
2023-02-16 11:20:00,1152.89,1154.56,1151.15,1151.29,2137.0,1152.89,1154.56,1151.15,1151.29,2137.0
2023-02-16 11:25:00,1149.48,1151.85,1149.48,1151.85,429.0,1149.48,1151.85,1149.48,1151.85,429.0
2023-02-16 11:30:00,1153.22,1153.22,1151.82,1151.82,300.0,1153.22,1153.22,1151.82,1151.82,300.0
2023-02-16 11:35:00,1152.97,1152.97,1152.91,1152.92,200.0,1152.97,1152.97,1152.91,1152.92,200.0
2023-02-16 11:40:00,1153.08,1153.39,1153.08,1153.39,500.0,1153.08,1153.39,1153.08,1153.39,500.0
2023-02-16 11:45:00,1153.0,1153.17,1152.41,1153.17,900.0,1153.0,1153.17,1152.41,1153.17,900.0
2023-02-16 11:50:00,1151.37,1151.84,1150.61,1150.61,300.0,1151.37,1151.84,1150.61,1150.61,300.0
2023-02-16 11:55:00,1150.63,1151.98,1150.03,1150.05,1100.0,1150.63,1151.98,1150.03,1150.05,1100.0
2023-02-16 12:00:00,1149.99,1150.97,1149.99,1150.48,547.0,1149.99,1150.97,1149.99,1150.48,547.0
2023-02-16 12:05:00,1151.75,1151.75,1149.0,1150.08,700.0,1151.75,1151.75,1149.0,1150.08,700.0
2023-02-16 12:10:00,1149.51,1149.56,1149.51,1149.56,500.0,1149.51,1149.56,1149.51,1149.56,500.0
2023-02-16 12:15:00,1148.69,1149.39,1143.0,1145.3,11802.0,1148.69,1149.39,1143.0,1145.3,11802.0
2023-02-16 12:20:00,1145.1,1146.89,1145.1,1146.89,2100.0,1145.1,1146.89,1145.1,1146.89,2100.0
2023-02-16 12:25:00,1146.89,1146.89,1146.89,1146.89,0.0,1146.89,1146.89,1146.89,1146.89,0.0
2023-02-16 12:30:00,1148.66,1149.45,1148.2,1149.45,503.0,1148.66,1149.45,1148.2,1149.45,503.0
2023-02-16 12:35:00,1149.08,1150.85,1149.07,1150.85,687.0,1149.08,1150.85,1149.07,1150.85,687.0
2023-02-16 12:40:00,1151.06,1151.06,1151.05,1151.06,100.0,1151.06,1151.06,1151.05,1151.06,100.0
2023-02-16 12:45:00,1151.17,1151.76,1149.7,1149.7,797.0,1151.17,1151.76,1149.7,1149.7,797.0
2023-02-16 12:50:00,1148.22,1148.23,1144.83,1144.83,600.0,1148.22,1148.23,1144.83,1144.83,600.0
2023-02-16 12:55:00,1145.38,1145.38,1142.09,1142.09,550.0,1145.38,1145.38,1142.09,1142.09,550.0
2023-02-16 13:00:00,1142.65,1146.88,1141.86,1141.86,1395.0,1142.65,1146.88,1141.86,1141.86,1395.0
2023-02-16 13:05:00,1144.28,1144.28,1144.28,1144.28,100.0,1144.28,1144.28,1144.28,1144.28,100.0
2023-02-16 13:10:00,1143.48,1143.78,1142.19,1142.19,600.0,1143.48,1143.78,1142.19,1142.19,600.0
2023-02-16 13:15:00,1142.5,1142.5,1142.5,1142.5,400.0,1142.5,1142.5,1142.5,1142.5,400.0
2023-02-16 13:20:00,1140.83,1146.29,1140.83,1146.29,2484.0,1140.83,1146.29,1140.83,1146.29,2484.0
2023-02-16 13:25:00,1146.87,1148.53,1145.18,1145.18,2953.0,1146.87,1148.53,1145.18,1145.18,2953.0
2023-02-16 13:30:00,1142.67,1142.68,1140.51,1142.16,1100.0,1142.67,1142.68,1140.51,1142.16,1100.0
2023-02-16 13:35:00,1142.41,1145.72,1142.41,1145.72,300.0,1142.41,1145.72,1142.41,1145.72,300.0
2023-02-16 13:40:00,1143.07,1144.19,1143.01,1144.19,485.0,1143.07,1144.19,1143.01,1144.19,485.0
2023-02-16 13:45:00,1144.67,1144.72,1144.67,1144.72,774.0,1144.67,1144.72,1144.67,1144.72,774.0
2023-02-16 13:50:00,1144.62,1144.73,1143.2,1143.2,450.0,1144.62,1144.73,1143.2,1143.2,450.0
2023-02-16 13:55:00,1143.2,1143.2,1143.2,1143.2,0.0,1143.2,1143.2,1143.2,1143.2,0.0
2023-02-16 14:00:00,1142.82,1145.44,1142.82,1145.44,500.0,1142.82,1145.44,1142.82,1145.44,500.0
2023-02-16 14:05:00,1144.91,1145.93,1143.44,1143.44,600.0,1144.91,1145.93,1143.44,1143.44,600.0
2023-02-16 14:10:00,1142.5,1142.72,1141.06,1141.06,710.0,1142.5,1142.72,1141.06,1141.06,710.0
2023-02-16 14:15:00,1140.31,1140.31,1137.76,1137.84,650.0,1140.31,1140.31,1137.76,1137.84,650.0
2023-02-16 14:20:00,1139.77,1139.77,1135.59,1136.83,1028.0,1139.77,1139.77,1135.59,1136.83,1028.0
2023-02-16 14:25:00,1135.98,1138.23,1135.97,1136.83,1319.0,1135.98,1138.23,1135.97,1136.83,1319.0
2023-02-16 14:30:00,1136.79,1137.84,1136.79,1137.84,333.0,1136.79,1137.84,1136.79,1137.84,333.0
2023-02-16 14:35:00,1137.09,1139.29,1137.09,1139.29,908.0,1137.09,1139.29,1137.09,1139.29,908.0
2023-02-16 14:40:00,1140.02,1140.03,1137.81,1137.82,600.0,1140.02,1140.03,1137.81,1137.82,600.0
2023-02-16 14:45:00,1137.84,1138.4,1136.77,1138.4,500.0,1137.84,1138.4,1136.77,1138.4,500.0
2023-02-16 14:50:00,1138.4,1138.4,1138.4,1138.4,0.0,1138.4,1138.4,1138.4,1138.4,0.0
2023-02-16 14:55:00,1137.71,1139.0,1137.71,1138.21,700.0,1137.71,1139.0,1137.71,1138.21,700.0
2023-02-16 15:00:00,1139.27,1139.27,1134.58,1134.58,1470.0,1139.27,1139.27,1134.58,1134.58,1470.0
2023-02-16 15:05:00,1133.68,1136.1,1133.68,1136.1,400.0,1133.68,1136.1,1133.68,1136.1,400.0
2023-02-16 15:10:00,1136.8,1136.8,1133.89,1133.89,600.0,1136.8,1136.8,1133.89,1133.89,600.0
2023-02-16 15:15:00,1133.52,1133.52,1126.88,1127.82,1120.0,1133.52,1133.52,1126.88,1127.82,1120.0
2023-02-16 15:20:00,1126.27,1127.21,1125.13,1126.09,800.0,1126.27,1127.21,1125.13,1126.09,800.0
2023-02-16 15:25:00,1127.68,1129.41,1125.21,1125.8,1614.0,1127.68,1129.41,1125.21,1125.8,1614.0
2023-02-16 15:30:00,1125.07,1125.43,1120.0,1120.25,2227.0,1125.07,1125.43,1120.0,1120.25,2227.0
2023-02-16 15:35:00,1120.41,1125.1,1120.38,1123.53,2578.0,1120.41,1125.1,1120.38,1123.53,2578.0
2023-02-16 15:40:00,1122.73,1126.96,1121.94,1126.75,3300.0,1122.73,1126.96,1121.94,1126.75,3300.0
2023-02-16 15:45:00,1127.17,1127.23,1124.85,1127.02,3400.0,1127.17,1127.23,1124.85,1127.02,3400.0
2023-02-16 15:50:00,1126.5,1126.5,1120.69,1121.14,11918.0,1126.5,1126.5,1120.69,1121.14,11918.0
2023-02-16 15:55:00,1120.44,1120.79,1117.85,1119.81,25089.0,1120.44,1120.79,1117.85,1119.81,25089.0
2023-02-17 09:30:00,1104.7,1112.01,1102.25,1109.52,11818.0,1104.7,1112.01,1102.25,1109.52,11818.0
2023-02-17 09:35:00,1107.77,1107.96,1101.21,1106.64,4680.0,1107.77,1107.96,1101.21,1106.64,4680.0
2023-02-17 09:40:00,1105.74,1107.7,1099.92,1099.92,5142.0,1105.74,1107.7,1099.92,1099.92,5142.0
2023-02-17 09:45:00,1101.27,1101.92,1098.04,1100.73,2131.0,1101.27,1101.92,1098.04,1100.73,2131.0
2023-02-17 09:50:00,1101.55,1104.75,1099.9,1100.75,4615.0,1101.55,1104.75,1099.9,1100.75,4615.0
2023-02-17 09:55:00,1100.47,1106.59,1099.51,1105.29,6252.0,1100.47,1106.59,1099.51,1105.29,6252.0
2023-02-17 10:00:00,1106.41,1106.79,1104.0,1104.0,4901.0,1106.41,1106.79,1104.0,1104.0,4901.0
2023-02-17 10:05:00,1102.38,1103.93,1102.19,1103.93,400.0,1102.38,1103.93,1102.19,1103.93,400.0
2023-02-17 10:10:00,1102.24,1104.31,1102.07,1104.31,690.0,1102.24,1104.31,1102.07,1104.31,690.0
2023-02-17 10:15:00,1104.55,1105.38,1102.0,1105.04,2003.0,1104.55,1105.38,1102.0,1105.04,2003.0
2023-02-17 10:20:00,1107.41,1109.3,1106.79,1108.09,1837.0,1107.41,1109.3,1106.79,1108.09,1837.0
2023-02-17 10:25:00,1107.94,1107.94,1102.32,1105.81,2000.0,1107.94,1107.94,1102.32,1105.81,2000.0
2023-02-17 10:30:00,1104.48,1109.95,1104.48,1108.54,800.0,1104.48,1109.95,1104.48,1108.54,800.0
2023-02-17 10:35:00,1109.71,1110.79,1105.0,1105.47,1806.0,1109.71,1110.79,1105.0,1105.47,1806.0
2023-02-17 10:40:00,1104.0,1104.08,1103.66,1104.02,512.0,1104.0,1104.08,1103.66,1104.02,512.0
2023-02-17 10:45:00,1099.84,1099.84,1097.73,1097.74,768.0,1099.84,1099.84,1097.73,1097.74,768.0
2023-02-17 10:50:00,1097.73,1099.03,1097.0,1099.03,2534.0,1097.73,1099.03,1097.0,1099.03,2534.0
2023-02-17 10:55:00,1099.09,1100.88,1098.53,1098.88,4063.0,1099.09,1100.88,1098.53,1098.88,4063.0
2023-02-17 11:00:00,1098.81,1099.92,1094.61,1095.33,1948.0,1098.81,1099.92,1094.61,1095.33,1948.0
2023-02-17 11:05:00,1097.65,1099.44,1097.65,1099.39,600.0,1097.65,1099.44,1097.65,1099.39,600.0
2023-02-17 11:10:00,1099.32,1099.76,1096.81,1098.78,1178.0,1099.32,1099.76,1096.81,1098.78,1178.0
2023-02-17 11:15:00,1100.26,1100.92,1098.73,1098.73,700.0,1100.26,1100.92,1098.73,1098.73,700.0
2023-02-17 11:20:00,1097.18,1097.18,1093.2,1095.74,1775.0,1097.18,1097.18,1093.2,1095.74,1775.0
2023-02-17 11:25:00,1095.62,1097.09,1094.0,1094.0,1200.0,1095.62,1097.09,1094.0,1094.0,1200.0
2023-02-17 11:30:00,1093.41,1094.5,1092.01,1092.81,2230.0,1093.41,1094.5,1092.01,1092.81,2230.0
2023-02-17 11:35:00,1092.23,1093.58,1088.36,1093.58,8123.0,1092.23,1093.58,1088.36,1093.58,8123.0
2023-02-17 11:40:00,1093.75,1093.75,1093.75,1093.75,100.0,1093.75,1093.75,1093.75,1093.75,100.0
2023-02-17 11:45:00,1097.04,1097.05,1095.16,1095.16,567.0,1097.04,1097.05,1095.16,1095.16,567.0
2023-02-17 11:50:00,1095.63,1095.63,1091.73,1092.0,1700.0,1095.63,1095.63,1091.73,1092.0,1700.0
2023-02-17 11:55:00,1091.67,1093.32,1091.67,1093.32,500.0,1091.67,1093.32,1091.67,1093.32,500.0
2023-02-17 12:00:00,1095.42,1095.42,1095.42,1095.42,200.0,1095.42,1095.42,1095.42,1095.42,200.0
2023-02-17 12:05:00,1096.54,1097.74,1095.65,1097.74,700.0,1096.54,1097.74,1095.65,1097.74,700.0
2023-02-17 12:10:00,1096.54,1098.63,1096.44,1098.07,1087.0,1096.54,1098.63,1096.44,1098.07,1087.0
2023-02-17 12:15:00,1095.1,1095.1,1095.09,1095.09,200.0,1095.1,1095.1,1095.09,1095.09,200.0
2023-02-17 12:20:00,1094.71,1096.18,1094.35,1095.16,1000.0,1094.71,1096.18,1094.35,1095.16,1000.0
2023-02-17 12:25:00,1095.3,1099.38,1095.29,1099.38,1300.0,1095.3,1099.38,1095.29,1099.38,1300.0
2023-02-17 12:30:00,1098.37,1100.56,1097.77,1097.77,800.0,1098.37,1100.56,1097.77,1097.77,800.0
2023-02-17 12:35:00,1097.31,1097.45,1097.3,1097.3,300.0,1097.31,1097.45,1097.3,1097.3,300.0
2023-02-17 12:40:00,1096.22,1096.22,1093.4,1093.49,1020.0,1096.22,1096.22,1093.4,1093.49,1020.0
2023-02-17 12:45:00,1093.48,1094.16,1093.48,1093.95,781.0,1093.48,1094.16,1093.48,1093.95,781.0
2023-02-17 12:50:00,1093.2,1093.35,1092.63,1092.63,600.0,1093.2,1093.35,1092.63,1092.63,600.0
2023-02-17 12:55:00,1091.72,1091.97,1091.71,1091.97,200.0,1091.72,1091.97,1091.71,1091.97,200.0
2023-02-17 13:00:00,1092.68,1093.67,1091.43,1092.4,1620.0,1092.68,1093.67,1091.43,1092.4,1620.0
2023-02-17 13:05:00,1093.07,1095.0,1093.07,1095.0,600.0,1093.07,1095.0,1093.07,1095.0,600.0
2023-02-17 13:10:00,1096.39,1097.53,1095.6,1095.82,600.0,1096.39,1097.53,1095.6,1095.82,600.0
2023-02-17 13:15:00,1096.21,1096.24,1093.99,1094.0,1000.0,1096.21,1096.24,1093.99,1094.0,1000.0
2023-02-17 13:20:00,1093.0,1093.0,1091.92,1092.2,734.0,1093.0,1093.0,1091.92,1092.2,734.0
2023-02-17 13:25:00,1091.0,1094.46,1091.0,1094.46,1335.0,1091.0,1094.46,1091.0,1094.46,1335.0
2023-02-17 13:30:00,1093.66,1093.88,1092.31,1093.7,2223.0,1093.66,1093.88,1092.31,1093.7,2223.0
2023-02-17 13:35:00,1093.76,1093.76,1093.65,1093.65,500.0,1093.76,1093.76,1093.65,1093.65,500.0
2023-02-17 13:40:00,1093.39,1095.27,1093.39,1095.27,300.0,1093.39,1095.27,1093.39,1095.27,300.0
2023-02-17 13:45:00,1095.59,1095.75,1094.85,1094.85,700.0,1095.59,1095.75,1094.85,1094.85,700.0
2023-02-17 13:50:00,1093.0,1094.59,1092.05,1094.25,2630.0,1093.0,1094.59,1092.05,1094.25,2630.0
2023-02-17 13:55:00,1093.5,1093.5,1092.98,1093.26,1500.0,1093.5,1093.5,1092.98,1093.26,1500.0
2023-02-17 14:00:00,1094.2,1095.52,1094.11,1094.87,2400.0,1094.2,1095.52,1094.11,1094.87,2400.0
2023-02-17 14:05:00,1094.96,1096.47,1094.89,1095.74,1800.0,1094.96,1096.47,1094.89,1095.74,1800.0
2023-02-17 14:10:00,1096.43,1096.43,1092.85,1092.85,1700.0,1096.43,1096.43,1092.85,1092.85,1700.0
2023-02-17 14:15:00,1092.86,1095.04,1092.86,1094.61,1082.0,1092.86,1095.04,1092.86,1094.61,1082.0
2023-02-17 14:20:00,1095.03,1098.31,1094.86,1098.31,2100.0,1095.03,1098.31,1094.86,1098.31,2100.0
2023-02-17 14:25:00,1098.52,1098.52,1097.52,1098.48,326.0,1098.52,1098.52,1097.52,1098.48,326.0
2023-02-17 14:30:00,1098.51,1100.75,1097.9,1099.83,1375.0,1098.51,1100.75,1097.9,1099.83,1375.0
2023-02-17 14:35:00,1099.82,1100.19,1099.74,1099.83,1500.0,1099.82,1100.19,1099.74,1099.83,1500.0
2023-02-17 14:40:00,1099.82,1099.82,1098.07,1098.76,1600.0,1099.82,1099.82,1098.07,1098.76,1600.0
2023-02-17 14:45:00,1099.76,1099.76,1099.15,1099.32,817.0,1099.76,1099.76,1099.15,1099.32,817.0
2023-02-17 14:50:00,1101.55,1102.91,1100.95,1102.74,1988.0,1101.55,1102.91,1100.95,1102.74,1988.0
2023-02-17 14:55:00,1102.64,1104.01,1102.64,1103.43,734.0,1102.64,1104.01,1102.64,1103.43,734.0
2023-02-17 15:00:00,1102.31,1103.13,1101.65,1101.65,2049.0,1102.31,1103.13,1101.65,1101.65,2049.0
2023-02-17 15:05:00,1101.06,1101.18,1099.32,1100.37,1573.0,1101.06,1101.18,1099.32,1100.37,1573.0
2023-02-17 15:10:00,1101.15,1101.31,1099.23,1100.08,900.0,1101.15,1101.31,1099.23,1100.08,900.0
2023-02-17 15:15:00,1099.43,1101.31,1099.0,1099.06,2100.0,1099.43,1101.31,1099.0,1099.06,2100.0
2023-02-17 15:20:00,1099.1,1100.2,1098.0,1098.55,3011.0,1099.1,1100.2,1098.0,1098.55,3011.0
2023-02-17 15:25:00,1098.95,1099.04,1098.89,1098.89,300.0,1098.95,1099.04,1098.89,1098.89,300.0
2023-02-17 15:30:00,1096.65,1098.76,1096.5,1097.19,2437.0,1096.65,1098.76,1096.5,1097.19,2437.0
2023-02-17 15:35:00,1098.66,1100.68,1097.25,1097.25,1855.0,1098.66,1100.68,1097.25,1097.25,1855.0
2023-02-17 15:40:00,1098.05,1100.12,1097.6,1098.79,2390.0,1098.05,1100.12,1097.6,1098.79,2390.0
2023-02-17 15:45:00,1098.74,1098.75,1096.94,1098.55,2030.0,1098.74,1098.75,1096.94,1098.55,2030.0
2023-02-17 15:50:00,1098.47,1102.0,1098.08,1100.01,5687.0,1098.47,1102.0,1098.08,1100.01,5687.0
2023-02-17 15:55:00,1101.42,1102.61,1099.76,1100.87,8196.0,1101.42,1102.61,1099.76,1100.87,8196.0
2023-02-21 09:30:00,1094.9,1102.5,1090.0,1102.5,15031.0,1094.9,1102.5,1090.0,1102.5,15031.0
2023-02-21 09:35:00,1100.01,1109.42,1100.01,1105.07,7120.0,1100.01,1109.42,1100.01,1105.07,7120.0
2023-02-21 09:40:00,1108.65,1116.2,1108.65,1113.0,3081.0,1108.65,1116.2,1108.65,1113.0,3081.0
2023-02-21 09:45:00,1114.81,1123.31,1110.5,1110.63,5132.0,1114.81,1123.31,1110.5,1110.63,5132.0
2023-02-21 09:50:00,1110.41,1115.0,1106.72,1113.97,1701.0,1110.41,1115.0,1106.72,1113.97,1701.0
2023-02-21 09:55:00,1116.67,1117.59,1111.6,1113.29,3457.0,1116.67,1117.59,1111.6,1113.29,3457.0
2023-02-21 10:00:00,1112.91,1118.15,1112.54,1118.15,1704.0,1112.91,1118.15,1112.54,1118.15,1704.0
2023-02-21 10:05:00,1116.0,1117.84,1114.16,1115.36,1665.0,1116.0,1117.84,1114.16,1115.36,1665.0
2023-02-21 10:10:00,1115.4,1115.63,1109.99,1110.24,3581.0,1115.4,1115.63,1109.99,1110.24,3581.0
2023-02-21 10:15:00,1107.43,1112.96,1107.42,1112.96,1188.0,1107.43,1112.96,1107.42,1112.96,1188.0
2023-02-21 10:20:00,1111.92,1112.92,1107.97,1108.95,2146.0,1111.92,1112.92,1107.97,1108.95,2146.0
2023-02-21 10:25:00,1105.0,1108.13,1103.67,1103.67,1068.0,1105.0,1108.13,1103.67,1103.67,1068.0
2023-02-21 10:30:00,1104.5,1106.97,1104.15,1106.6,1100.0,1104.5,1106.97,1104.15,1106.6,1100.0
2023-02-21 10:35:00,1107.91,1111.64,1107.25,1107.26,1000.0,1107.91,1111.64,1107.25,1107.26,1000.0
2023-02-21 10:40:00,1109.67,1109.88,1105.67,1108.46,1593.0,1109.67,1109.88,1105.67,1108.46,1593.0
2023-02-21 10:45:00,1108.56,1111.44,1108.56,1109.6,2312.0,1108.56,1111.44,1108.56,1109.6,2312.0
2023-02-21 10:50:00,1108.67,1109.43,1107.58,1107.58,1200.0,1108.67,1109.43,1107.58,1107.58,1200.0
2023-02-21 10:55:00,1106.6,1107.1,1102.84,1103.37,12700.0,1106.6,1107.1,1102.84,1103.37,12700.0
2023-02-21 11:00:00,1101.64,1106.19,1101.64,1103.74,1900.0,1101.64,1106.19,1101.64,1103.74,1900.0
2023-02-21 11:05:00,1100.71,1101.76,1100.22,1101.75,300.0,1100.71,1101.76,1100.22,1101.75,300.0
2023-02-21 11:10:00,1100.0,1100.61,1098.69,1100.05,1100.0,1100.0,1100.61,1098.69,1100.05,1100.0
2023-02-21 11:15:00,1100.0,1100.0,1096.4,1096.4,500.0,1100.0,1100.0,1096.4,1096.4,500.0
2023-02-21 11:20:00,1098.3,1099.86,1097.47,1097.65,1301.0,1098.3,1099.86,1097.47,1097.65,1301.0
2023-02-21 11:25:00,1097.91,1098.99,1095.08,1095.08,624.0,1097.91,1098.99,1095.08,1095.08,624.0
2023-02-21 11:30:00,1095.72,1096.31,1094.22,1095.04,500.0,1095.72,1096.31,1094.22,1095.04,500.0
2023-02-21 11:35:00,1095.37,1097.85,1095.37,1097.25,535.0,1095.37,1097.85,1095.37,1097.25,535.0
2023-02-21 11:40:00,1095.76,1098.99,1095.75,1098.99,607.0,1095.76,1098.99,1095.75,1098.99,607.0
2023-02-21 11:45:00,1096.92,1096.93,1096.92,1096.92,100.0,1096.92,1096.93,1096.92,1096.92,100.0
2023-02-21 11:50:00,1097.53,1097.53,1094.84,1094.84,1365.0,1097.53,1097.53,1094.84,1094.84,1365.0
2023-02-21 11:55:00,1092.76,1093.28,1092.76,1093.28,200.0,1092.76,1093.28,1092.76,1093.28,200.0
2023-02-21 12:00:00,1091.77,1091.77,1091.74,1091.74,200.0,1091.77,1091.77,1091.74,1091.74,200.0
2023-02-21 12:05:00,1091.7,1092.76,1090.81,1091.52,1396.0,1091.7,1092.76,1090.81,1091.52,1396.0
2023-02-21 12:10:00,1091.23,1092.0,1089.67,1089.67,800.0,1091.23,1092.0,1089.67,1089.67,800.0
2023-02-21 12:15:00,1089.66,1091.61,1088.61,1091.61,3000.0,1089.66,1091.61,1088.61,1091.61,3000.0
2023-02-21 12:20:00,1091.97,1093.0,1090.58,1090.58,2000.0,1091.97,1093.0,1090.58,1090.58,2000.0
2023-02-21 12:25:00,1091.73,1091.73,1088.11,1088.11,1100.0,1091.73,1091.73,1088.11,1088.11,1100.0
2023-02-21 12:30:00,1089.21,1089.21,1085.15,1088.22,1464.0,1089.21,1089.21,1085.15,1088.22,1464.0
2023-02-21 12:35:00,1089.97,1091.82,1089.79,1091.0,5000.0,1089.97,1091.82,1089.79,1091.0,5000.0
2023-02-21 12:40:00,1092.14,1093.89,1091.93,1093.89,1700.0,1092.14,1093.89,1091.93,1093.89,1700.0
2023-02-21 12:45:00,1094.99,1095.89,1093.65,1095.89,922.0,1094.99,1095.89,1093.65,1095.89,922.0
2023-02-21 12:50:00,1095.89,1095.89,1094.23,1095.02,900.0,1095.89,1095.89,1094.23,1095.02,900.0
2023-02-21 12:55:00,1095.21,1096.98,1095.21,1096.98,1100.0,1095.21,1096.98,1095.21,1096.98,1100.0
2023-02-21 13:00:00,1095.57,1096.02,1095.54,1095.54,400.0,1095.57,1096.02,1095.54,1095.54,400.0
2023-02-21 13:05:00,1094.35,1094.35,1093.35,1093.36,200.0,1094.35,1094.35,1093.35,1093.36,200.0
2023-02-21 13:10:00,1092.03,1092.59,1092.03,1092.59,410.0,1092.03,1092.59,1092.03,1092.59,410.0
2023-02-21 13:15:00,1092.14,1095.65,1092.14,1094.41,1400.0,1092.14,1095.65,1092.14,1094.41,1400.0
2023-02-21 13:20:00,1094.38,1095.67,1093.22,1094.38,1019.0,1094.38,1095.67,1093.22,1094.38,1019.0
2023-02-21 13:25:00,1093.61,1093.94,1092.3,1092.3,500.0,1093.61,1093.94,1092.3,1092.3,500.0
2023-02-21 13:30:00,1093.29,1093.29,1093.28,1093.29,200.0,1093.29,1093.29,1093.28,1093.29,200.0
2023-02-21 13:35:00,1093.28,1096.05,1093.28,1096.05,700.0,1093.28,1096.05,1093.28,1096.05,700.0
2023-02-21 13:40:00,1094.62,1098.28,1094.62,1096.56,2850.0,1094.62,1098.28,1094.62,1096.56,2850.0
2023-02-21 13:45:00,1097.72,1097.72,1096.94,1096.95,500.0,1097.72,1097.72,1096.94,1096.95,500.0
2023-02-21 13:50:00,1097.81,1098.64,1097.02,1098.64,1100.0,1097.81,1098.64,1097.02,1098.64,1100.0
2023-02-21 13:55:00,1098.49,1098.49,1097.0,1097.26,600.0,1098.49,1098.49,1097.0,1097.26,600.0
2023-02-21 14:00:00,1096.22,1096.22,1095.81,1095.81,300.0,1096.22,1096.22,1095.81,1095.81,300.0
2023-02-21 14:05:00,1095.22,1097.18,1095.21,1096.93,2000.0,1095.22,1097.18,1095.21,1096.93,2000.0
2023-02-21 14:10:00,1096.93,1101.41,1096.93,1101.41,1300.0,1096.93,1101.41,1096.93,1101.41,1300.0
2023-02-21 14:15:00,1101.42,1101.99,1098.55,1098.55,500.0,1101.42,1101.99,1098.55,1098.55,500.0
2023-02-21 14:20:00,1098.54,1098.55,1097.43,1097.43,600.0,1098.54,1098.55,1097.43,1097.43,600.0
2023-02-21 14:25:00,1097.77,1099.99,1096.63,1099.99,2125.0,1097.77,1099.99,1096.63,1099.99,2125.0
2023-02-21 14:30:00,1099.82,1103.46,1099.81,1103.44,484.0,1099.82,1103.46,1099.81,1103.44,484.0
2023-02-21 14:35:00,1104.78,1105.84,1104.45,1105.84,900.0,1104.78,1105.84,1104.45,1105.84,900.0
2023-02-21 14:40:00,1105.34,1107.51,1103.0,1107.51,3237.0,1105.34,1107.51,1103.0,1107.51,3237.0
2023-02-21 14:45:00,1106.88,1107.87,1106.87,1106.87,700.0,1106.88,1107.87,1106.87,1106.87,700.0
2023-02-21 14:50:00,1106.85,1106.85,1105.33,1105.59,600.0,1106.85,1106.85,1105.33,1105.59,600.0
2023-02-21 14:55:00,1105.47,1105.9,1101.65,1103.91,2500.0,1105.47,1105.9,1101.65,1103.91,2500.0
2023-02-21 15:00:00,1104.21,1106.05,1102.76,1105.4,2874.0,1104.21,1106.05,1102.76,1105.4,2874.0
2023-02-21 15:05:00,1105.43,1105.44,1101.57,1101.58,1600.0,1105.43,1105.44,1101.57,1101.58,1600.0
2023-02-21 15:10:00,1101.56,1103.23,1100.99,1103.23,1009.0,1101.56,1103.23,1100.99,1103.23,1009.0
2023-02-21 15:15:00,1104.03,1106.39,1102.87,1106.39,1950.0,1104.03,1106.39,1102.87,1106.39,1950.0
2023-02-21 15:20:00,1106.23,1106.27,1103.65,1106.18,2740.0,1106.23,1106.27,1103.65,1106.18,2740.0
2023-02-21 15:25:00,1105.54,1105.54,1103.21,1103.83,2000.0,1105.54,1105.54,1103.21,1103.83,2000.0
2023-02-21 15:30:00,1104.78,1107.83,1104.78,1107.41,1262.0,1104.78,1107.83,1104.78,1107.41,1262.0
2023-02-21 15:35:00,1107.19,1108.17,1105.57,1105.57,3815.0,1107.19,1108.17,1105.57,1105.57,3815.0
2023-02-21 15:40:00,1105.8,1108.94,1105.8,1108.32,4030.0,1105.8,1108.94,1105.8,1108.32,4030.0
2023-02-21 15:45:00,1108.92,1108.94,1106.62,1107.96,4118.0,1108.92,1108.94,1106.62,1107.96,4118.0
2023-02-21 15:50:00,1108.24,1109.52,1103.72,1103.73,11447.0,1108.24,1109.52,1103.72,1103.73,11447.0
2023-02-21 15:55:00,1103.02,1104.61,1098.54,1098.54,29258.0,1103.02,1104.61,1098.54,1098.54,29258.0
2023-02-22 09:30:00,1104.67,1104.68,1093.32,1101.19,9470.0,1104.67,1104.68,1093.32,1101.19,9470.0
2023-02-22 09:35:00,1102.89,1106.96,1098.0,1106.11,7230.0,1102.89,1106.96,1098.0,1106.11,7230.0
2023-02-22 09:40:00,1104.79,1112.22,1104.79,1111.36,2400.0,1104.79,1112.22,1104.79,1111.36,2400.0
2023-02-22 09:45:00,1113.09,1123.0,1113.09,1122.66,11047.0,1113.09,1123.0,1113.09,1122.66,11047.0
2023-02-22 09:50:00,1119.93,1122.61,1115.69,1119.2,6237.0,1119.93,1122.61,1115.69,1119.2,6237.0
2023-02-22 09:55:00,1118.92,1120.54,1116.53,1118.0,2541.0,1118.92,1120.54,1116.53,1118.0,2541.0
2023-02-22 10:00:00,1119.7,1119.7,1110.64,1110.64,6441.0,1119.7,1119.7,1110.64,1110.64,6441.0
2023-02-22 10:05:00,1110.49,1113.49,1110.49,1111.76,2843.0,1110.49,1113.49,1110.49,1111.76,2843.0
2023-02-22 10:10:00,1110.81,1111.74,1101.57,1105.02,2802.0,1110.81,1111.74,1101.57,1105.02,2802.0
2023-02-22 10:15:00,1106.09,1106.09,1102.18,1102.18,1204.0,1106.09,1106.09,1102.18,1102.18,1204.0
2023-02-22 10:20:00,1102.0,1104.66,1101.99,1104.66,529.0,1102.0,1104.66,1101.99,1104.66,529.0
2023-02-22 10:25:00,1105.83,1105.83,1103.81,1103.81,905.0,1105.83,1105.83,1103.81,1103.81,905.0
2023-02-22 10:30:00,1103.14,1103.14,1099.41,1099.6,1900.0,1103.14,1103.14,1099.41,1099.6,1900.0
2023-02-22 10:35:00,1101.1,1102.63,1099.73,1099.74,1607.0,1101.1,1102.63,1099.73,1099.74,1607.0
2023-02-22 10:40:00,1102.92,1104.83,1101.65,1104.83,701.0,1102.92,1104.83,1101.65,1104.83,701.0
2023-02-22 10:45:00,1106.41,1107.79,1105.08,1106.18,2499.0,1106.41,1107.79,1105.08,1106.18,2499.0
2023-02-22 10:50:00,1107.09,1108.0,1104.92,1107.09,4255.0,1107.09,1108.0,1104.92,1107.09,4255.0
2023-02-22 10:55:00,1106.71,1110.24,1106.13,1110.24,1800.0,1106.71,1110.24,1106.13,1110.24,1800.0
2023-02-22 11:00:00,1112.79,1112.79,1109.93,1111.63,940.0,1112.79,1112.79,1109.93,1111.63,940.0
2023-02-22 11:05:00,1110.08,1113.65,1108.64,1108.64,1000.0,1110.08,1113.65,1108.64,1108.64,1000.0
2023-02-22 11:10:00,1108.83,1109.5,1104.71,1104.71,3936.0,1108.83,1109.5,1104.71,1104.71,3936.0
2023-02-22 11:15:00,1104.0,1104.94,1102.0,1103.54,1460.0,1104.0,1104.94,1102.0,1103.54,1460.0
2023-02-22 11:20:00,1105.14,1109.47,1104.59,1109.47,1103.0,1105.14,1109.47,1104.59,1109.47,1103.0
2023-02-22 11:25:00,1109.72,1109.72,1106.07,1106.07,1418.0,1109.72,1109.72,1106.07,1106.07,1418.0
2023-02-22 11:30:00,1107.7,1110.67,1107.7,1108.27,400.0,1107.7,1110.67,1107.7,1108.27,400.0
2023-02-22 11:35:00,1111.24,1111.24,1108.83,1108.86,819.0,1111.24,1111.24,1108.83,1108.86,819.0
2023-02-22 11:40:00,1108.86,1108.86,1108.86,1108.86,0.0,1108.86,1108.86,1108.86,1108.86,0.0
2023-02-22 11:45:00,1109.73,1110.61,1108.6,1108.61,410.0,1109.73,1110.61,1108.6,1108.61,410.0
2023-02-22 11:50:00,1111.54,1111.54,1111.53,1111.54,200.0,1111.54,1111.54,1111.53,1111.54,200.0
2023-02-22 11:55:00,1111.31,1112.1,1110.89,1110.98,600.0,1111.31,1112.1,1110.89,1110.98,600.0
2023-02-22 12:00:00,1111.16,1111.17,1109.54,1110.66,1620.0,1111.16,1111.17,1109.54,1110.66,1620.0
2023-02-22 12:05:00,1111.78,1112.26,1111.34,1111.85,1002.0,1111.78,1112.26,1111.34,1111.85,1002.0
2023-02-22 12:10:00,1110.96,1110.96,1109.13,1110.0,1506.0,1110.96,1110.96,1109.13,1110.0,1506.0
2023-02-22 12:15:00,1112.26,1112.26,1112.25,1112.25,600.0,1112.26,1112.26,1112.25,1112.25,600.0
2023-02-22 12:20:00,1113.93,1114.67,1112.38,1113.6,935.0,1113.93,1114.67,1112.38,1113.6,935.0
2023-02-22 12:25:00,1114.01,1114.51,1113.78,1114.03,1939.0,1114.01,1114.51,1113.78,1114.03,1939.0
2023-02-22 12:30:00,1114.0,1114.99,1113.25,1113.25,1063.0,1114.0,1114.99,1113.25,1113.25,1063.0
2023-02-22 12:35:00,1113.13,1113.62,1112.03,1113.62,1300.0,1113.13,1113.62,1112.03,1113.62,1300.0
2023-02-22 12:40:00,1115.01,1115.01,1113.55,1115.01,615.0,1115.01,1115.01,1113.55,1115.01,615.0
2023-02-22 12:45:00,1116.01,1116.24,1115.0,1115.18,1360.0,1116.01,1116.24,1115.0,1115.18,1360.0
2023-02-22 12:50:00,1115.98,1118.25,1115.98,1117.86,1600.0,1115.98,1118.25,1115.98,1117.86,1600.0
2023-02-22 12:55:00,1117.57,1119.01,1116.82,1117.94,846.0,1117.57,1119.01,1116.82,1117.94,846.0
2023-02-22 13:00:00,1116.8,1117.97,1116.5,1117.97,800.0,1116.8,1117.97,1116.5,1117.97,800.0
2023-02-22 13:05:00,1120.95,1120.95,1120.95,1120.95,113.0,1120.95,1120.95,1120.95,1120.95,113.0
2023-02-22 13:10:00,1121.79,1122.99,1121.79,1122.1,1126.0,1121.79,1122.99,1121.79,1122.1,1126.0
2023-02-22 13:15:00,1122.86,1123.83,1122.85,1123.83,700.0,1122.86,1123.83,1122.85,1123.83,700.0
2023-02-22 13:20:00,1124.49,1128.92,1124.2,1127.14,2160.0,1124.49,1128.92,1124.2,1127.14,2160.0
2023-02-22 13:25:00,1127.2,1128.89,1126.77,1128.24,1200.0,1127.2,1128.89,1126.77,1128.24,1200.0
2023-02-22 13:30:00,1128.68,1129.37,1126.59,1126.76,3094.0,1128.68,1129.37,1126.59,1126.76,3094.0
2023-02-22 13:35:00,1126.32,1131.66,1125.6,1131.66,6630.0,1126.32,1131.66,1125.6,1131.66,6630.0
2023-02-22 13:40:00,1134.15,1134.41,1130.94,1132.74,2300.0,1134.15,1134.41,1130.94,1132.74,2300.0
2023-02-22 13:45:00,1131.98,1132.67,1130.09,1132.22,1203.0,1131.98,1132.67,1130.09,1132.22,1203.0
2023-02-22 13:50:00,1130.11,1130.11,1125.03,1125.75,1200.0,1130.11,1130.11,1125.03,1125.75,1200.0
2023-02-22 13:55:00,1125.5,1126.62,1125.5,1126.62,400.0,1125.5,1126.62,1125.5,1126.62,400.0
2023-02-22 14:00:00,1125.0,1126.9,1122.46,1126.54,4649.0,1125.0,1126.9,1122.46,1126.54,4649.0
2023-02-22 14:05:00,1125.1,1129.24,1121.01,1124.82,2319.0,1125.1,1129.24,1121.01,1124.82,2319.0
2023-02-22 14:10:00,1124.81,1124.81,1119.6,1122.65,2048.0,1124.81,1124.81,1119.6,1122.65,2048.0
2023-02-22 14:15:00,1119.6,1120.36,1117.55,1120.36,1100.0,1119.6,1120.36,1117.55,1120.36,1100.0
2023-02-22 14:20:00,1122.6,1126.06,1121.57,1123.78,3248.0,1122.6,1126.06,1121.57,1123.78,3248.0
2023-02-22 14:25:00,1123.78,1123.78,1123.78,1123.78,0.0,1123.78,1123.78,1123.78,1123.78,0.0
2023-02-22 14:30:00,1124.5,1124.5,1121.38,1122.37,500.0,1124.5,1124.5,1121.38,1122.37,500.0
2023-02-22 14:35:00,1125.1,1125.9,1124.25,1125.9,500.0,1125.1,1125.9,1124.25,1125.9,500.0
2023-02-22 14:40:00,1123.08,1124.36,1122.86,1124.36,700.0,1123.08,1124.36,1122.86,1124.36,700.0
2023-02-22 14:45:00,1124.49,1128.76,1122.55,1128.76,1604.0,1124.49,1128.76,1122.55,1128.76,1604.0
2023-02-22 14:50:00,1128.3,1128.3,1124.9,1124.9,800.0,1128.3,1128.3,1124.9,1124.9,800.0
2023-02-22 14:55:00,1122.37,1122.68,1118.39,1118.39,400.0,1122.37,1122.68,1118.39,1118.39,400.0
2023-02-22 15:00:00,1117.25,1123.15,1117.25,1119.32,754.0,1117.25,1123.15,1117.25,1119.32,754.0
2023-02-22 15:05:00,1121.57,1123.34,1121.56,1123.34,300.0,1121.57,1123.34,1121.56,1123.34,300.0
2023-02-22 15:10:00,1124.72,1125.95,1123.89,1123.94,1800.0,1124.72,1125.95,1123.89,1123.94,1800.0
2023-02-22 15:15:00,1126.17,1128.0,1125.01,1125.01,1100.0,1126.17,1128.0,1125.01,1125.01,1100.0
2023-02-22 15:20:00,1124.32,1124.94,1122.12,1124.94,1000.0,1124.32,1124.94,1122.12,1124.94,1000.0
2023-02-22 15:25:00,1125.84,1125.94,1117.83,1119.21,3622.0,1125.84,1125.94,1117.83,1119.21,3622.0
2023-02-22 15:30:00,1119.21,1124.25,1119.21,1124.25,1800.0,1119.21,1124.25,1119.21,1124.25,1800.0
2023-02-22 15:35:00,1124.21,1124.21,1118.26,1118.33,2189.0,1124.21,1124.21,1118.26,1118.33,2189.0
2023-02-22 15:40:00,1118.7,1120.68,1115.65,1120.65,2780.0,1118.7,1120.68,1115.65,1120.65,2780.0
2023-02-22 15:45:00,1120.19,1120.84,1118.04,1119.59,3800.0,1120.19,1120.84,1118.04,1119.59,3800.0
2023-02-22 15:50:00,1118.4,1119.53,1115.93,1116.77,8361.0,1118.4,1119.53,1115.93,1116.77,8361.0
2023-02-22 15:55:00,1116.61,1120.77,1113.8,1118.23,24271.0,1116.61,1120.77,1113.8,1118.23,24271.0
2023-02-23 09:30:00,1134.88,1137.62,1124.99,1136.26,21045.0,1134.88,1137.62,1124.99,1136.26,21045.0
2023-02-23 09:35:00,1136.51,1142.34,1120.37,1123.81,11022.0,1136.51,1142.34,1120.37,1123.81,11022.0
2023-02-23 09:40:00,1123.46,1131.05,1121.07,1122.32,6327.0,1123.46,1131.05,1121.07,1122.32,6327.0
2023-02-23 09:45:00,1120.1,1128.46,1119.06,1125.86,6359.0,1120.1,1128.46,1119.06,1125.86,6359.0
2023-02-23 09:50:00,1124.77,1127.49,1119.87,1121.46,2540.0,1124.77,1127.49,1119.87,1121.46,2540.0
2023-02-23 09:55:00,1124.98,1128.18,1121.86,1122.98,3100.0,1124.98,1128.18,1121.86,1122.98,3100.0
2023-02-23 10:00:00,1122.98,1127.79,1116.73,1116.74,5521.0,1122.98,1127.79,1116.73,1116.74,5521.0
2023-02-23 10:05:00,1115.07,1118.55,1112.47,1115.83,5100.0,1115.07,1118.55,1112.47,1115.83,5100.0
2023-02-23 10:10:00,1115.93,1123.48,1112.64,1121.34,3376.0,1115.93,1123.48,1112.64,1121.34,3376.0
2023-02-23 10:15:00,1121.06,1123.48,1118.25,1120.51,1029.0,1121.06,1123.48,1118.25,1120.51,1029.0
2023-02-23 10:20:00,1114.04,1120.23,1114.04,1120.23,2300.0,1114.04,1120.23,1114.04,1120.23,2300.0
2023-02-23 10:25:00,1120.07,1122.49,1119.37,1122.02,2245.0,1120.07,1122.49,1119.37,1122.02,2245.0
2023-02-23 10:30:00,1122.48,1122.48,1116.63,1119.76,2417.0,1122.48,1122.48,1116.63,1119.76,2417.0
2023-02-23 10:35:00,1117.68,1119.62,1117.68,1118.5,300.0,1117.68,1119.62,1117.68,1118.5,300.0
2023-02-23 10:40:00,1116.95,1123.63,1115.74,1123.58,3987.0,1116.95,1123.63,1115.74,1123.58,3987.0
2023-02-23 10:45:00,1122.88,1122.88,1110.71,1110.71,3022.0,1122.88,1122.88,1110.71,1110.71,3022.0
2023-02-23 10:50:00,1111.47,1116.8,1111.46,1116.8,3104.0,1111.47,1116.8,1111.46,1116.8,3104.0
2023-02-23 10:55:00,1113.31,1113.31,1113.3,1113.31,100.0,1113.31,1113.31,1113.3,1113.31,100.0
2023-02-23 11:00:00,1114.0,1115.03,1112.57,1113.61,1221.0,1114.0,1115.03,1112.57,1113.61,1221.0
2023-02-23 11:05:00,1114.03,1114.03,1105.0,1108.68,800.0,1114.03,1114.03,1105.0,1108.68,800.0
2023-02-23 11:10:00,1111.1,1111.1,1106.89,1106.9,300.0,1111.1,1111.1,1106.89,1106.9,300.0
2023-02-23 11:15:00,1105.97,1106.05,1104.09,1105.69,1800.0,1105.97,1106.05,1104.09,1105.69,1800.0
2023-02-23 11:20:00,1105.42,1107.03,1104.74,1106.29,1999.0,1105.42,1107.03,1104.74,1106.29,1999.0
2023-02-23 11:25:00,1105.87,1109.86,1104.14,1109.86,1406.0,1105.87,1109.86,1104.14,1109.86,1406.0
2023-02-23 11:30:00,1105.42,1105.42,1105.0,1105.0,328.0,1105.42,1105.42,1105.0,1105.0,328.0
2023-02-23 11:35:00,1105.34,1112.56,1105.15,1108.03,1717.0,1105.34,1112.56,1105.15,1108.03,1717.0
2023-02-23 11:40:00,1105.32,1105.32,1103.0,1103.72,1200.0,1105.32,1105.32,1103.0,1103.72,1200.0
2023-02-23 11:45:00,1105.3,1105.48,1105.3,1105.48,300.0,1105.3,1105.48,1105.3,1105.48,300.0
2023-02-23 11:50:00,1103.02,1103.07,1102.04,1102.04,542.0,1103.02,1103.07,1102.04,1102.04,542.0
2023-02-23 11:55:00,1104.95,1105.5,1103.11,1103.11,1100.0,1104.95,1105.5,1103.11,1103.11,1100.0
2023-02-23 12:00:00,1102.0,1113.07,1101.04,1113.02,22145.0,1102.0,1113.07,1101.04,1113.02,22145.0
2023-02-23 12:05:00,1113.01,1113.07,1110.84,1111.95,1000.0,1113.01,1113.07,1110.84,1111.95,1000.0
2023-02-23 12:10:00,1108.03,1110.5,1107.06,1110.5,1300.0,1108.03,1110.5,1107.06,1110.5,1300.0
2023-02-23 12:15:00,1112.59,1112.59,1108.65,1110.66,3100.0,1112.59,1112.59,1108.65,1110.66,3100.0
2023-02-23 12:20:00,1112.45,1112.67,1109.5,1112.67,800.0,1112.45,1112.67,1109.5,1112.67,800.0
2023-02-23 12:25:00,1112.47,1113.03,1110.75,1111.0,1600.0,1112.47,1113.03,1110.75,1111.0,1600.0
2023-02-23 12:30:00,1112.45,1117.33,1112.45,1116.99,2507.0,1112.45,1117.33,1112.45,1116.99,2507.0
2023-02-23 12:35:00,1117.66,1121.38,1117.66,1118.05,1173.0,1117.66,1121.38,1117.66,1118.05,1173.0
2023-02-23 12:40:00,1115.22,1117.13,1115.0,1117.13,4556.0,1115.22,1117.13,1115.0,1117.13,4556.0
2023-02-23 12:45:00,1118.05,1118.05,1113.58,1113.58,1742.0,1118.05,1118.05,1113.58,1113.58,1742.0
2023-02-23 12:50:00,1116.85,1119.4,1116.69,1118.44,2376.0,1116.85,1119.4,1116.69,1118.44,2376.0
2023-02-23 12:55:00,1117.09,1121.39,1117.09,1120.61,700.0,1117.09,1121.39,1117.09,1120.61,700.0
2023-02-23 13:00:00,1120.64,1122.65,1119.23,1119.48,2724.0,1120.64,1122.65,1119.23,1119.48,2724.0
2023-02-23 13:05:00,1119.48,1119.48,1119.48,1119.48,0.0,1119.48,1119.48,1119.48,1119.48,0.0
2023-02-23 13:10:00,1118.46,1119.94,1118.45,1119.03,766.0,1118.46,1119.94,1118.45,1119.03,766.0
2023-02-23 13:15:00,1119.03,1119.03,1115.74,1115.82,3023.0,1119.03,1119.03,1115.74,1115.82,3023.0
2023-02-23 13:20:00,1117.96,1119.71,1117.95,1119.71,800.0,1117.96,1119.71,1117.95,1119.71,800.0
2023-02-23 13:25:00,1117.63,1117.63,1113.88,1116.64,2527.0,1117.63,1117.63,1113.88,1116.64,2527.0
2023-02-23 13:30:00,1115.0,1117.26,1115.0,1117.26,665.0,1115.0,1117.26,1115.0,1117.26,665.0
2023-02-23 13:35:00,1116.76,1118.61,1116.0,1118.61,1556.0,1116.76,1118.61,1116.0,1118.61,1556.0
2023-02-23 13:40:00,1118.0,1121.77,1117.86,1117.87,1932.0,1118.0,1121.77,1117.86,1117.87,1932.0
2023-02-23 13:45:00,1119.19,1123.08,1119.19,1123.08,4351.0,1119.19,1123.08,1119.19,1123.08,4351.0
2023-02-23 13:50:00,1123.65,1125.97,1121.53,1121.55,2650.0,1123.65,1125.97,1121.53,1121.55,2650.0
2023-02-23 13:55:00,1119.48,1121.36,1118.5,1121.36,4230.0,1119.48,1121.36,1118.5,1121.36,4230.0
2023-02-23 14:00:00,1121.11,1121.11,1119.0,1120.57,1322.0,1121.11,1121.11,1119.0,1120.57,1322.0
2023-02-23 14:05:00,1121.17,1121.17,1119.89,1119.89,515.0,1121.17,1121.17,1119.89,1119.89,515.0
2023-02-23 14:10:00,1119.41,1123.25,1119.41,1123.25,1740.0,1119.41,1123.25,1119.41,1123.25,1740.0
2023-02-23 14:15:00,1125.26,1129.93,1125.26,1127.36,3700.0,1125.26,1129.93,1125.26,1127.36,3700.0
2023-02-23 14:20:00,1127.4,1128.1,1126.64,1127.6,2632.0,1127.4,1128.1,1126.64,1127.6,2632.0
2023-02-23 14:25:00,1128.4,1129.92,1128.4,1129.92,700.0,1128.4,1129.92,1128.4,1129.92,700.0
2023-02-23 14:30:00,1129.87,1133.3,1129.87,1132.27,2504.0,1129.87,1133.3,1129.87,1132.27,2504.0
2023-02-23 14:35:00,1132.05,1134.04,1131.0,1133.24,3485.0,1132.05,1134.04,1131.0,1133.24,3485.0
2023-02-23 14:40:00,1132.55,1134.08,1131.66,1134.07,4584.0,1132.55,1134.08,1131.66,1134.07,4584.0
2023-02-23 14:45:00,1134.34,1136.4,1133.93,1134.88,10114.0,1134.34,1136.4,1133.93,1134.88,10114.0
2023-02-23 14:50:00,1133.8,1133.81,1129.77,1132.2,850.0,1133.8,1133.81,1129.77,1132.2,850.0
2023-02-23 14:55:00,1130.66,1130.77,1128.47,1129.49,1915.0,1130.66,1130.77,1128.47,1129.49,1915.0
2023-02-23 15:00:00,1129.93,1133.57,1129.81,1132.43,1272.0,1129.93,1133.57,1129.81,1132.43,1272.0
2023-02-23 15:05:00,1133.3,1133.3,1129.38,1129.72,2814.0,1133.3,1133.3,1129.38,1129.72,2814.0
2023-02-23 15:10:00,1127.99,1130.17,1127.99,1130.16,1533.0,1127.99,1130.17,1127.99,1130.16,1533.0
2023-02-23 15:15:00,1130.43,1132.98,1130.14,1131.3,2631.0,1130.43,1132.98,1130.14,1131.3,2631.0
2023-02-23 15:20:00,1130.58,1135.06,1129.35,1134.24,2675.0,1130.58,1135.06,1129.35,1134.24,2675.0
2023-02-23 15:25:00,1134.88,1139.41,1133.9,1138.07,5781.0,1134.88,1139.41,1133.9,1138.07,5781.0
2023-02-23 15:30:00,1138.07,1139.65,1135.86,1136.03,5339.0,1138.07,1139.65,1135.86,1136.03,5339.0
2023-02-23 15:35:00,1135.0,1135.54,1131.97,1131.97,2855.0,1135.0,1135.54,1131.97,1131.97,2855.0
2023-02-23 15:40:00,1131.0,1137.66,1130.85,1137.53,6387.0,1131.0,1137.66,1130.85,1137.53,6387.0
2023-02-23 15:45:00,1136.68,1139.02,1135.4,1138.35,9395.0,1136.68,1139.02,1135.4,1138.35,9395.0
2023-02-23 15:50:00,1138.15,1140.0,1134.85,1137.86,10534.0,1138.15,1140.0,1134.85,1137.86,10534.0
2023-02-23 15:55:00,1137.45,1138.34,1132.75,1135.48,14702.0,1137.45,1138.34,1132.75,1135.48,14702.0
2023-02-24 09:30:00,1163.25,1181.7,1148.27,1148.27,34543.0,1163.25,1181.7,1148.27,1148.27,34543.0
2023-02-24 09:35:00,1148.27,1157.64,1140.34,1143.37,29627.0,1148.27,1157.64,1140.34,1143.37,29627.0
2023-02-24 09:40:00,1148.03,1150.93,1118.81,1128.6,21395.0,1148.03,1150.93,1118.81,1128.6,21395.0
2023-02-24 09:45:00,1128.16,1146.59,1125.24,1142.34,12672.0,1128.16,1146.59,1125.24,1142.34,12672.0
2023-02-24 09:50:00,1139.99,1147.5,1136.16,1143.9,4775.0,1139.99,1147.5,1136.16,1143.9,4775.0
2023-02-24 09:55:00,1143.54,1151.0,1142.01,1146.75,17085.0,1143.54,1151.0,1142.01,1146.75,17085.0
2023-02-24 10:00:00,1148.0,1154.98,1144.09,1151.64,10066.0,1148.0,1154.98,1144.09,1151.64,10066.0
2023-02-24 10:05:00,1152.53,1152.54,1136.54,1140.44,8978.0,1152.53,1152.54,1136.54,1140.44,8978.0
2023-02-24 10:10:00,1141.8,1143.52,1123.05,1127.96,10664.0,1141.8,1143.52,1123.05,1127.96,10664.0
2023-02-24 10:15:00,1128.38,1136.96,1125.82,1130.41,7394.0,1128.38,1136.96,1125.82,1130.41,7394.0
2023-02-24 10:20:00,1129.47,1129.47,1121.0,1126.33,4711.0,1129.47,1129.47,1121.0,1126.33,4711.0
2023-02-24 10:25:00,1126.85,1131.74,1126.05,1126.05,1180.0,1126.85,1131.74,1126.05,1126.05,1180.0
2023-02-24 10:30:00,1131.36,1131.36,1127.23,1127.84,2208.0,1131.36,1131.36,1127.23,1127.84,2208.0
2023-02-24 10:35:00,1128.62,1132.91,1126.0,1128.12,3839.0,1128.62,1132.91,1126.0,1128.12,3839.0
2023-02-24 10:40:00,1128.88,1133.3,1128.88,1131.99,4611.0,1128.88,1133.3,1128.88,1131.99,4611.0
2023-02-24 10:45:00,1128.5,1136.96,1128.0,1134.44,3152.0,1128.5,1136.96,1128.0,1134.44,3152.0
2023-02-24 10:50:00,1128.0,1129.78,1124.24,1126.51,6092.0,1128.0,1129.78,1124.24,1126.51,6092.0
2023-02-24 10:55:00,1125.81,1128.45,1121.42,1126.15,3485.0,1125.81,1128.45,1121.42,1126.15,3485.0
2023-02-24 11:00:00,1123.01,1124.69,1122.8,1123.53,2124.0,1123.01,1124.69,1122.8,1123.53,2124.0
2023-02-24 11:05:00,1123.63,1128.97,1123.63,1128.97,1800.0,1123.63,1128.97,1123.63,1128.97,1800.0
2023-02-24 11:10:00,1127.67,1133.44,1127.53,1133.44,1900.0,1127.67,1133.44,1127.53,1133.44,1900.0
2023-02-24 11:15:00,1132.53,1141.99,1132.53,1135.53,5526.0,1132.53,1141.99,1132.53,1135.53,5526.0
2023-02-24 11:20:00,1136.99,1142.13,1136.38,1140.57,2642.0,1136.99,1142.13,1136.38,1140.57,2642.0
2023-02-24 11:25:00,1143.81,1159.49,1140.4,1156.13,11339.0,1143.81,1159.49,1140.4,1156.13,11339.0
2023-02-24 11:30:00,1155.01,1158.53,1148.33,1152.56,3579.0,1155.01,1158.53,1148.33,1152.56,3579.0
2023-02-24 11:35:00,1151.29,1152.09,1149.46,1151.56,1212.0,1151.29,1152.09,1149.46,1151.56,1212.0
2023-02-24 11:40:00,1153.45,1156.97,1150.08,1153.18,1600.0,1153.45,1156.97,1150.08,1153.18,1600.0
2023-02-24 11:45:00,1152.02,1154.96,1151.44,1154.0,4732.0,1152.02,1154.96,1151.44,1154.0,4732.0
2023-02-24 11:50:00,1153.69,1156.75,1151.95,1151.95,2200.0,1153.69,1156.75,1151.95,1151.95,2200.0
2023-02-24 11:55:00,1150.37,1151.4,1146.08,1146.63,5163.0,1150.37,1151.4,1146.08,1146.63,5163.0
2023-02-24 12:00:00,1146.88,1149.97,1143.75,1147.13,4277.0,1146.88,1149.97,1143.75,1147.13,4277.0
2023-02-24 12:05:00,1147.31,1147.88,1142.14,1142.14,2904.0,1147.31,1147.88,1142.14,1142.14,2904.0
2023-02-24 12:10:00,1143.07,1145.29,1138.59,1143.56,4814.0,1143.07,1145.29,1138.59,1143.56,4814.0
2023-02-24 12:15:00,1143.42,1146.35,1142.41,1143.48,2219.0,1143.42,1146.35,1142.41,1143.48,2219.0
2023-02-24 12:20:00,1142.06,1144.31,1142.05,1144.18,1117.0,1142.06,1144.31,1142.05,1144.18,1117.0
2023-02-24 12:25:00,1143.45,1144.31,1142.76,1144.31,1127.0,1143.45,1144.31,1142.76,1144.31,1127.0
2023-02-24 12:30:00,1143.86,1145.93,1143.86,1145.0,1300.0,1143.86,1145.93,1143.86,1145.0,1300.0
2023-02-24 12:35:00,1143.48,1143.66,1143.09,1143.1,427.0,1143.48,1143.66,1143.09,1143.1,427.0
2023-02-24 12:40:00,1143.41,1144.48,1140.85,1143.5,2400.0,1143.41,1144.48,1140.85,1143.5,2400.0
2023-02-24 12:45:00,1141.78,1144.27,1140.3,1141.86,5000.0,1141.78,1144.27,1140.3,1141.86,5000.0
2023-02-24 12:50:00,1142.3,1142.3,1142.3,1142.3,100.0,1142.3,1142.3,1142.3,1142.3,100.0
2023-02-24 12:55:00,1142.28,1142.82,1141.21,1142.82,2600.0,1142.28,1142.82,1141.21,1142.82,2600.0
2023-02-24 13:00:00,1143.02,1143.02,1141.21,1142.56,1019.0,1143.02,1143.02,1141.21,1142.56,1019.0
2023-02-24 13:05:00,1142.57,1143.17,1141.23,1142.45,2650.0,1142.57,1143.17,1141.23,1142.45,2650.0
2023-02-24 13:10:00,1142.38,1142.49,1138.18,1142.49,8669.0,1142.38,1142.49,1138.18,1142.49,8669.0
2023-02-24 13:15:00,1142.75,1143.77,1142.75,1143.77,444.0,1142.75,1143.77,1142.75,1143.77,444.0
2023-02-24 13:20:00,1144.65,1145.82,1143.77,1143.77,959.0,1144.65,1145.82,1143.77,1143.77,959.0
2023-02-24 13:25:00,1143.77,1143.77,1143.77,1143.77,0.0,1143.77,1143.77,1143.77,1143.77,0.0
2023-02-24 13:30:00,1143.52,1144.24,1140.88,1142.86,2810.0,1143.52,1144.24,1140.88,1142.86,2810.0
2023-02-24 13:35:00,1142.86,1142.86,1142.86,1142.86,0.0,1142.86,1142.86,1142.86,1142.86,0.0
2023-02-24 13:40:00,1144.3,1144.49,1144.3,1144.49,300.0,1144.3,1144.49,1144.3,1144.49,300.0
2023-02-24 13:45:00,1144.16,1146.52,1143.68,1145.25,709.0,1144.16,1146.52,1143.68,1145.25,709.0
2023-02-24 13:50:00,1145.82,1145.82,1145.81,1145.82,200.0,1145.82,1145.82,1145.81,1145.82,200.0
2023-02-24 13:55:00,1145.56,1146.61,1145.56,1146.61,1450.0,1145.56,1146.61,1145.56,1146.61,1450.0
2023-02-24 14:00:00,1145.93,1148.4,1143.96,1147.55,2653.0,1145.93,1148.4,1143.96,1147.55,2653.0
2023-02-24 14:05:00,1148.08,1148.08,1146.0,1147.73,600.0,1148.08,1148.08,1146.0,1147.73,600.0
2023-02-24 14:10:00,1147.58,1147.58,1144.0,1145.5,5810.0,1147.58,1147.58,1144.0,1145.5,5810.0
2023-02-24 14:15:00,1145.73,1147.29,1145.72,1146.58,906.0,1145.73,1147.29,1145.72,1146.58,906.0
2023-02-24 14:20:00,1146.0,1147.14,1145.39,1145.39,500.0,1146.0,1147.14,1145.39,1145.39,500.0
2023-02-24 14:25:00,1147.59,1149.31,1147.31,1148.7,1751.0,1147.59,1149.31,1147.31,1148.7,1751.0
2023-02-24 14:30:00,1148.98,1148.98,1147.24,1148.77,1650.0,1148.98,1148.98,1147.24,1148.77,1650.0
2023-02-24 14:35:00,1147.49,1148.81,1147.08,1148.12,959.0,1147.49,1148.81,1147.08,1148.12,959.0
2023-02-24 14:40:00,1148.56,1148.87,1147.06,1147.6,1200.0,1148.56,1148.87,1147.06,1147.6,1200.0
2023-02-24 14:45:00,1147.96,1152.42,1147.95,1151.99,2916.0,1147.96,1152.42,1147.95,1151.99,2916.0
2023-02-24 14:50:00,1150.69,1151.83,1150.22,1150.39,1208.0,1150.69,1151.83,1150.22,1150.39,1208.0
2023-02-24 14:55:00,1150.16,1152.2,1149.63,1151.73,3078.0,1150.16,1152.2,1149.63,1151.73,3078.0
2023-02-24 15:00:00,1151.84,1154.62,1148.16,1148.16,4227.0,1151.84,1154.62,1148.16,1148.16,4227.0
2023-02-24 15:05:00,1149.38,1151.88,1149.28,1151.6,2467.0,1149.38,1151.88,1149.28,1151.6,2467.0
2023-02-24 15:10:00,1151.33,1151.33,1149.29,1150.65,958.0,1151.33,1151.33,1149.29,1150.65,958.0
2023-02-24 15:15:00,1150.07,1151.48,1149.16,1151.48,2963.0,1150.07,1151.48,1149.16,1151.48,2963.0
2023-02-24 15:20:00,1152.6,1153.04,1151.44,1151.9,1200.0,1152.6,1153.04,1151.44,1151.9,1200.0
2023-02-24 15:25:00,1152.43,1153.68,1149.88,1150.1,2238.0,1152.43,1153.68,1149.88,1150.1,2238.0
2023-02-24 15:30:00,1150.24,1150.9,1149.0,1150.35,2804.0,1150.24,1150.9,1149.0,1150.35,2804.0
2023-02-24 15:35:00,1149.99,1153.84,1149.98,1153.3,6148.0,1149.99,1153.84,1149.98,1153.3,6148.0
2023-02-24 15:40:00,1153.2,1153.33,1151.9,1152.69,4120.0,1153.2,1153.33,1151.9,1152.69,4120.0
2023-02-24 15:45:00,1152.65,1156.58,1151.5,1155.49,9319.0,1152.65,1156.58,1151.5,1155.49,9319.0
2023-02-24 15:50:00,1155.98,1157.12,1152.35,1155.03,10506.0,1155.98,1157.12,1152.35,1155.03,10506.0
2023-02-24 15:55:00,1155.9,1159.72,1154.98,1156.52,25188.0,1155.9,1159.72,1154.98,1156.52,25188.0
2023-02-27 09:30:00,1172.84,1176.87,1161.08,1165.03,15645.0,1172.84,1176.87,1161.08,1165.03,15645.0
2023-02-27 09:35:00,1169.71,1170.0,1163.0,1164.3,9424.0,1169.71,1170.0,1163.0,1164.3,9424.0
2023-02-27 09:40:00,1164.54,1167.16,1157.93,1159.01,6795.0,1164.54,1167.16,1157.93,1159.01,6795.0
2023-02-27 09:45:00,1156.29,1159.37,1153.37,1156.02,4203.0,1156.29,1159.37,1153.37,1156.02,4203.0
2023-02-27 09:50:00,1157.55,1158.99,1156.0,1158.99,5000.0,1157.55,1158.99,1156.0,1158.99,5000.0
2023-02-27 09:55:00,1160.16,1164.0,1159.14,1162.91,3669.0,1160.16,1164.0,1159.14,1162.91,3669.0
2023-02-27 10:00:00,1163.76,1168.49,1162.91,1167.77,3458.0,1163.76,1168.49,1162.91,1167.77,3458.0
2023-02-27 10:05:00,1168.45,1176.9,1168.44,1176.9,7058.0,1168.45,1176.9,1168.44,1176.9,7058.0
2023-02-27 10:10:00,1176.59,1177.87,1175.37,1177.87,3921.0,1176.59,1177.87,1175.37,1177.87,3921.0
2023-02-27 10:15:00,1176.97,1182.07,1176.96,1181.65,2812.0,1176.97,1182.07,1176.96,1181.65,2812.0
2023-02-27 10:20:00,1182.93,1183.74,1179.45,1180.0,6166.0,1182.93,1183.74,1179.45,1180.0,6166.0
2023-02-27 10:25:00,1178.75,1184.1,1178.43,1181.56,5184.0,1178.75,1184.1,1178.43,1181.56,5184.0
2023-02-27 10:30:00,1181.57,1181.57,1176.28,1178.5,2455.0,1181.57,1181.57,1176.28,1178.5,2455.0
2023-02-27 10:35:00,1176.58,1176.58,1168.0,1170.0,3342.0,1176.58,1176.58,1168.0,1170.0,3342.0
2023-02-27 10:40:00,1169.06,1171.09,1164.27,1166.1,3772.0,1169.06,1171.09,1164.27,1166.1,3772.0
2023-02-27 10:45:00,1167.7,1168.52,1165.06,1166.09,1706.0,1167.7,1168.52,1165.06,1166.09,1706.0
2023-02-27 10:50:00,1165.31,1165.31,1162.9,1164.09,999.0,1165.31,1165.31,1162.9,1164.09,999.0
2023-02-27 10:55:00,1163.35,1168.33,1160.0,1168.33,3036.0,1163.35,1168.33,1160.0,1168.33,3036.0
2023-02-27 11:00:00,1168.68,1173.57,1168.68,1173.57,800.0,1168.68,1173.57,1168.68,1173.57,800.0
2023-02-27 11:05:00,1172.62,1174.99,1172.14,1173.35,1800.0,1172.62,1174.99,1172.14,1173.35,1800.0
2023-02-27 11:10:00,1173.1,1173.1,1172.21,1172.5,2858.0,1173.1,1173.1,1172.21,1172.5,2858.0
2023-02-27 11:15:00,1172.5,1175.05,1172.01,1172.01,4593.0,1172.5,1175.05,1172.01,1172.01,4593.0
2023-02-27 11:20:00,1169.72,1172.87,1168.35,1171.24,4034.0,1169.72,1172.87,1168.35,1171.24,4034.0
2023-02-27 11:25:00,1171.08,1172.75,1170.82,1172.2,600.0,1171.08,1172.75,1170.82,1172.2,600.0
2023-02-27 11:30:00,1172.23,1173.34,1167.49,1170.55,3450.0,1172.23,1173.34,1167.49,1170.55,3450.0
2023-02-27 11:35:00,1170.43,1170.63,1170.07,1170.63,700.0,1170.43,1170.63,1170.07,1170.63,700.0
2023-02-27 11:40:00,1169.84,1169.84,1168.92,1169.63,1989.0,1169.84,1169.84,1168.92,1169.63,1989.0
2023-02-27 11:45:00,1169.75,1171.13,1169.75,1171.13,1100.0,1169.75,1171.13,1169.75,1171.13,1100.0
2023-02-27 11:50:00,1171.49,1171.49,1170.4,1170.81,838.0,1171.49,1171.49,1170.4,1170.81,838.0
2023-02-27 11:55:00,1170.83,1174.52,1170.83,1173.61,2906.0,1170.83,1174.52,1170.83,1173.61,2906.0
2023-02-27 12:00:00,1173.7,1173.97,1171.34,1172.77,1362.0,1173.7,1173.97,1171.34,1172.77,1362.0
2023-02-27 12:05:00,1173.14,1173.15,1171.99,1171.99,614.0,1173.14,1173.15,1171.99,1171.99,614.0
2023-02-27 12:10:00,1171.38,1173.1,1170.83,1173.05,1369.0,1171.38,1173.1,1170.83,1173.05,1369.0
2023-02-27 12:15:00,1173.02,1173.03,1173.01,1173.03,601.0,1173.02,1173.03,1173.01,1173.03,601.0
2023-02-27 12:20:00,1173.07,1173.07,1169.87,1170.79,2168.0,1173.07,1173.07,1169.87,1170.79,2168.0
2023-02-27 12:25:00,1169.96,1170.31,1168.55,1169.88,2132.0,1169.96,1170.31,1168.55,1169.88,2132.0
2023-02-27 12:30:00,1170.81,1174.96,1170.46,1172.9,1850.0,1170.81,1174.96,1170.46,1172.9,1850.0
2023-02-27 12:35:00,1173.1,1173.1,1172.84,1172.84,400.0,1173.1,1173.1,1172.84,1172.84,400.0
2023-02-27 12:40:00,1173.0,1173.58,1172.71,1172.79,848.0,1173.0,1173.58,1172.71,1172.79,848.0
2023-02-27 12:45:00,1172.84,1174.25,1172.84,1174.24,1100.0,1172.84,1174.25,1172.84,1174.24,1100.0
2023-02-27 12:50:00,1175.0,1177.94,1175.0,1176.79,2700.0,1175.0,1177.94,1175.0,1176.79,2700.0
2023-02-27 12:55:00,1178.16,1179.53,1178.15,1178.75,4490.0,1178.16,1179.53,1178.15,1178.75,4490.0
2023-02-27 13:00:00,1179.6,1179.71,1179.39,1179.7,600.0,1179.6,1179.71,1179.39,1179.7,600.0
2023-02-27 13:05:00,1179.15,1179.55,1178.58,1179.29,1676.0,1179.15,1179.55,1178.58,1179.29,1676.0
2023-02-27 13:10:00,1178.76,1179.02,1178.19,1179.0,1261.0,1178.76,1179.02,1178.19,1179.0,1261.0
2023-02-27 13:15:00,1179.26,1179.26,1177.85,1178.34,1177.0,1179.26,1179.26,1177.85,1178.34,1177.0
2023-02-27 13:20:00,1178.43,1179.28,1177.59,1179.28,2537.0,1178.43,1179.28,1177.59,1179.28,2537.0
2023-02-27 13:25:00,1178.01,1178.88,1178.01,1178.09,1500.0,1178.01,1178.88,1178.01,1178.09,1500.0
2023-02-27 13:30:00,1179.0,1184.29,1178.61,1180.77,5688.0,1179.0,1184.29,1178.61,1180.77,5688.0
2023-02-27 13:35:00,1180.8,1181.82,1180.4,1181.34,1322.0,1180.8,1181.82,1180.4,1181.34,1322.0
2023-02-27 13:40:00,1181.34,1182.92,1181.04,1181.39,2508.0,1181.34,1182.92,1181.04,1181.39,2508.0
2023-02-27 13:45:00,1181.49,1182.76,1181.18,1182.76,900.0,1181.49,1182.76,1181.18,1182.76,900.0
2023-02-27 13:50:00,1182.6,1187.5,1182.6,1187.09,3308.0,1182.6,1187.5,1182.6,1187.09,3308.0
2023-02-27 13:55:00,1187.09,1187.09,1187.09,1187.09,0.0,1187.09,1187.09,1187.09,1187.09,0.0
2023-02-27 14:00:00,1188.25,1192.16,1188.24,1190.46,3943.0,1188.25,1192.16,1188.24,1190.46,3943.0
2023-02-27 14:05:00,1190.53,1190.68,1188.53,1189.26,1322.0,1190.53,1190.68,1188.53,1189.26,1322.0
2023-02-27 14:10:00,1189.09,1190.09,1188.08,1188.08,1200.0,1189.09,1190.09,1188.08,1188.08,1200.0
2023-02-27 14:15:00,1187.96,1187.97,1184.32,1184.32,1230.0,1187.96,1187.97,1184.32,1184.32,1230.0
2023-02-27 14:20:00,1185.51,1186.05,1184.44,1186.05,1904.0,1185.51,1186.05,1184.44,1186.05,1904.0
2023-02-27 14:25:00,1186.05,1187.94,1186.05,1187.35,1136.0,1186.05,1187.94,1186.05,1187.35,1136.0
2023-02-27 14:30:00,1187.2,1187.75,1186.88,1187.75,2713.0,1187.2,1187.75,1186.88,1187.75,2713.0
2023-02-27 14:35:00,1187.5,1188.32,1185.99,1187.4,2855.0,1187.5,1188.32,1185.99,1187.4,2855.0
2023-02-27 14:40:00,1188.25,1188.25,1186.05,1187.93,2312.0,1188.25,1188.25,1186.05,1187.93,2312.0
2023-02-27 14:45:00,1187.71,1188.33,1186.15,1187.81,1810.0,1187.71,1188.33,1186.15,1187.81,1810.0
2023-02-27 14:50:00,1187.14,1188.0,1186.75,1187.04,1600.0,1187.14,1188.0,1186.75,1187.04,1600.0
2023-02-27 14:55:00,1186.87,1187.17,1186.1,1186.11,1200.0,1186.87,1187.17,1186.1,1186.11,1200.0
2023-02-27 15:00:00,1185.55,1187.59,1185.55,1186.39,2408.0,1185.55,1187.59,1185.55,1186.39,2408.0
2023-02-27 15:05:00,1185.62,1186.28,1184.63,1184.7,2033.0,1185.62,1186.28,1184.63,1184.7,2033.0
2023-02-27 15:10:00,1183.93,1184.65,1182.37,1182.37,3382.0,1183.93,1184.65,1182.37,1182.37,3382.0
2023-02-27 15:15:00,1182.34,1183.78,1180.4,1183.78,3483.0,1182.34,1183.78,1180.4,1183.78,3483.0
2023-02-27 15:20:00,1184.17,1185.25,1183.12,1184.8,2409.0,1184.17,1185.25,1183.12,1184.8,2409.0
2023-02-27 15:25:00,1183.56,1185.64,1183.43,1185.04,1800.0,1183.56,1185.64,1183.43,1185.04,1800.0
2023-02-27 15:30:00,1184.81,1185.34,1183.61,1185.32,2412.0,1184.81,1185.34,1183.61,1185.32,2412.0
2023-02-27 15:35:00,1185.34,1187.09,1184.54,1185.02,8684.0,1185.34,1187.09,1184.54,1185.02,8684.0
2023-02-27 15:40:00,1185.0,1185.0,1180.05,1180.05,6964.0,1185.0,1185.0,1180.05,1180.05,6964.0
2023-02-27 15:45:00,1179.23,1185.49,1179.23,1185.02,6452.0,1179.23,1185.49,1179.23,1185.02,6452.0
2023-02-27 15:50:00,1184.43,1185.65,1182.04,1183.13,11861.0,1184.43,1185.65,1182.04,1183.13,11861.0
2023-02-27 15:55:00,1183.13,1184.27,1181.78,1183.01,18292.0,1183.13,1184.27,1181.78,1183.01,18292.0
2023-02-28 09:30:00,1191.99,1196.71,1186.17,1190.51,12640.0,1191.99,1196.71,1186.17,1190.51,12640.0
2023-02-28 09:35:00,1189.25,1196.57,1189.25,1195.63,2315.0,1189.25,1196.57,1189.25,1195.63,2315.0
2023-02-28 09:40:00,1191.14,1202.53,1191.14,1200.24,7942.0,1191.14,1202.53,1191.14,1200.24,7942.0
2023-02-28 09:45:00,1201.68,1204.98,1191.35,1191.35,2480.0,1201.68,1204.98,1191.35,1191.35,2480.0
2023-02-28 09:50:00,1195.0,1196.08,1188.27,1188.27,1600.0,1195.0,1196.08,1188.27,1188.27,1600.0
2023-02-28 09:55:00,1190.36,1196.5,1189.06,1194.01,5363.0,1190.36,1196.5,1189.06,1194.01,5363.0
2023-02-28 10:00:00,1194.5,1202.44,1193.98,1202.44,8002.0,1194.5,1202.44,1193.98,1202.44,8002.0
2023-02-28 10:05:00,1201.51,1203.84,1200.66,1203.83,1864.0,1201.51,1203.84,1200.66,1203.83,1864.0
2023-02-28 10:10:00,1201.39,1201.39,1195.78,1198.81,4128.0,1201.39,1201.39,1195.78,1198.81,4128.0
2023-02-28 10:15:00,1198.81,1201.72,1198.06,1199.89,1586.0,1198.81,1201.72,1198.06,1199.89,1586.0
2023-02-28 10:20:00,1200.99,1204.0,1200.01,1200.01,3058.0,1200.99,1204.0,1200.01,1200.01,3058.0
2023-02-28 10:25:00,1201.49,1203.31,1197.62,1197.62,2397.0,1201.49,1203.31,1197.62,1197.62,2397.0
2023-02-28 10:30:00,1197.91,1197.91,1196.85,1197.62,900.0,1197.91,1197.91,1196.85,1197.62,900.0
2023-02-28 10:35:00,1198.18,1204.0,1198.08,1201.28,2366.0,1198.18,1204.0,1198.08,1201.28,2366.0
2023-02-28 10:40:00,1200.53,1206.9,1198.32,1202.84,2130.0,1200.53,1206.9,1198.32,1202.84,2130.0
2023-02-28 10:45:00,1202.32,1203.98,1200.0,1202.89,3929.0,1202.32,1203.98,1200.0,1202.89,3929.0
2023-02-28 10:50:00,1202.9,1207.61,1202.61,1205.74,2200.0,1202.9,1207.61,1202.61,1205.74,2200.0
2023-02-28 10:55:00,1205.72,1209.46,1204.63,1207.53,2575.0,1205.72,1209.46,1204.63,1207.53,2575.0
2023-02-28 11:00:00,1205.96,1209.61,1205.95,1206.31,2000.0,1205.96,1209.61,1205.95,1206.31,2000.0
2023-02-28 11:05:00,1207.68,1207.97,1206.41,1207.71,800.0,1207.68,1207.97,1206.41,1207.71,800.0
2023-02-28 11:10:00,1206.25,1211.32,1204.56,1210.39,3043.0,1206.25,1211.32,1204.56,1210.39,3043.0
2023-02-28 11:15:00,1210.99,1211.46,1206.5,1207.95,3533.0,1210.99,1211.46,1206.5,1207.95,3533.0
2023-02-28 11:20:00,1209.63,1212.66,1208.53,1209.72,3141.0,1209.63,1212.66,1208.53,1209.72,3141.0
2023-02-28 11:25:00,1208.73,1211.64,1207.67,1211.64,1200.0,1208.73,1211.64,1207.67,1211.64,1200.0
2023-02-28 11:30:00,1210.0,1210.0,1206.56,1206.56,1004.0,1210.0,1210.0,1206.56,1206.56,1004.0
2023-02-28 11:35:00,1209.68,1209.96,1207.9,1208.13,1000.0,1209.68,1209.96,1207.9,1208.13,1000.0
2023-02-28 11:40:00,1208.88,1208.88,1207.82,1207.82,600.0,1208.88,1208.88,1207.82,1207.82,600.0
2023-02-28 11:45:00,1203.73,1204.99,1201.18,1204.99,850.0,1203.73,1204.99,1201.18,1204.99,850.0
2023-02-28 11:50:00,1204.87,1204.98,1204.01,1204.98,350.0,1204.87,1204.98,1204.01,1204.98,350.0
2023-02-28 11:55:00,1204.42,1205.76,1200.41,1202.82,2100.0,1204.42,1205.76,1200.41,1202.82,2100.0
2023-02-28 12:00:00,1203.9,1204.15,1203.5,1204.03,500.0,1203.9,1204.15,1203.5,1204.03,500.0
2023-02-28 12:05:00,1203.76,1203.76,1202.52,1203.76,600.0,1203.76,1203.76,1202.52,1203.76,600.0
2023-02-28 12:10:00,1204.74,1204.74,1203.0,1203.61,900.0,1204.74,1204.74,1203.0,1203.61,900.0
2023-02-28 12:15:00,1203.25,1204.18,1203.24,1204.18,200.0,1203.25,1204.18,1203.24,1204.18,200.0
2023-02-28 12:20:00,1205.23,1205.23,1205.23,1205.23,125.0,1205.23,1205.23,1205.23,1205.23,125.0
2023-02-28 12:25:00,1206.5,1209.61,1206.5,1208.66,2849.0,1206.5,1209.61,1206.5,1208.66,2849.0
2023-02-28 12:30:00,1207.64,1208.35,1205.9,1207.4,2610.0,1207.64,1208.35,1205.9,1207.4,2610.0
2023-02-28 12:35:00,1207.48,1207.48,1203.24,1206.79,2033.0,1207.48,1207.48,1203.24,1206.79,2033.0
2023-02-28 12:40:00,1206.79,1207.59,1206.76,1207.59,400.0,1206.79,1207.59,1206.76,1207.59,400.0
2023-02-28 12:45:00,1210.0,1210.0,1208.55,1208.55,629.0,1210.0,1210.0,1208.55,1208.55,629.0
2023-02-28 12:50:00,1209.45,1210.86,1209.0,1210.86,500.0,1209.45,1210.86,1209.0,1210.86,500.0
2023-02-28 12:55:00,1212.0,1212.64,1211.56,1212.64,403.0,1212.0,1212.64,1211.56,1212.64,403.0
2023-02-28 13:00:00,1212.55,1212.98,1211.45,1211.45,1973.0,1212.55,1212.98,1211.45,1211.45,1973.0
2023-02-28 13:05:00,1211.63,1212.18,1210.54,1212.18,1048.0,1211.63,1212.18,1210.54,1212.18,1048.0
2023-02-28 13:10:00,1211.8,1211.8,1210.84,1210.85,200.0,1211.8,1211.8,1210.84,1210.85,200.0
2023-02-28 13:15:00,1209.94,1210.37,1209.32,1209.81,900.0,1209.94,1210.37,1209.32,1209.81,900.0
2023-02-28 13:20:00,1210.73,1210.86,1210.73,1210.86,400.0,1210.73,1210.86,1210.73,1210.86,400.0
2023-02-28 13:25:00,1210.56,1211.64,1210.56,1211.64,300.0,1210.56,1211.64,1210.56,1211.64,300.0
2023-02-28 13:30:00,1212.92,1213.3,1211.56,1212.64,827.0,1212.92,1213.3,1211.56,1212.64,827.0
2023-02-28 13:35:00,1212.42,1212.42,1211.65,1211.65,300.0,1212.42,1212.42,1211.65,1211.65,300.0
2023-02-28 13:40:00,1211.78,1212.24,1210.65,1211.13,1498.0,1211.78,1212.24,1210.65,1211.13,1498.0
2023-02-28 13:45:00,1212.09,1212.09,1210.65,1210.77,1115.0,1212.09,1212.09,1210.65,1210.77,1115.0
2023-02-28 13:50:00,1210.87,1213.33,1210.79,1213.33,1645.0,1210.87,1213.33,1210.79,1213.33,1645.0
2023-02-28 13:55:00,1213.39,1213.39,1211.88,1212.75,1654.0,1213.39,1213.39,1211.88,1212.75,1654.0
2023-02-28 14:00:00,1212.97,1214.03,1212.46,1212.5,900.0,1212.97,1214.03,1212.46,1212.5,900.0
2023-02-28 14:05:00,1212.45,1213.65,1212.17,1213.61,3060.0,1212.45,1213.65,1212.17,1213.61,3060.0
2023-02-28 14:10:00,1214.69,1214.69,1213.73,1213.8,500.0,1214.69,1214.69,1213.73,1213.8,500.0
2023-02-28 14:15:00,1214.0,1214.0,1211.99,1212.5,730.0,1214.0,1214.0,1211.99,1212.5,730.0
2023-02-28 14:20:00,1211.53,1214.02,1211.53,1214.02,2300.0,1211.53,1214.02,1211.53,1214.02,2300.0
2023-02-28 14:25:00,1213.81,1213.84,1212.47,1212.52,1915.0,1213.81,1213.84,1212.47,1212.52,1915.0
2023-02-28 14:30:00,1212.46,1213.31,1210.59,1210.59,2264.0,1212.46,1213.31,1210.59,1210.59,2264.0
2023-02-28 14:35:00,1210.68,1212.24,1210.62,1212.0,4388.0,1210.68,1212.24,1210.62,1212.0,4388.0
2023-02-28 14:40:00,1211.46,1212.29,1211.21,1211.21,3765.0,1211.46,1212.29,1211.21,1211.21,3765.0
2023-02-28 14:45:00,1211.54,1212.83,1211.52,1212.83,800.0,1211.54,1212.83,1211.52,1212.83,800.0
2023-02-28 14:50:00,1212.88,1213.76,1212.78,1213.76,1022.0,1212.88,1213.76,1212.78,1213.76,1022.0
2023-02-28 14:55:00,1213.22,1213.22,1211.93,1212.74,1750.0,1213.22,1213.22,1211.93,1212.74,1750.0
2023-02-28 15:00:00,1212.67,1212.67,1211.11,1211.93,1900.0,1212.67,1212.67,1211.11,1211.93,1900.0
2023-02-28 15:05:00,1212.71,1213.14,1212.7,1212.91,400.0,1212.71,1213.14,1212.7,1212.91,400.0
2023-02-28 15:10:00,1213.33,1213.69,1212.4,1212.4,900.0,1213.33,1213.69,1212.4,1212.4,900.0
2023-02-28 15:15:00,1212.38,1214.0,1212.37,1214.0,1200.0,1212.38,1214.0,1212.37,1214.0,1200.0
2023-02-28 15:20:00,1213.98,1215.29,1211.96,1213.88,1616.0,1213.98,1215.29,1211.96,1213.88,1616.0
2023-02-28 15:25:00,1213.89,1214.0,1212.63,1213.24,1200.0,1213.89,1214.0,1212.63,1213.24,1200.0
2023-02-28 15:30:00,1212.82,1214.44,1212.82,1214.44,6253.0,1212.82,1214.44,1212.82,1214.44,6253.0
2023-02-28 15:35:00,1213.88,1213.88,1212.16,1213.73,4739.0,1213.88,1213.88,1212.16,1213.73,4739.0
2023-02-28 15:40:00,1214.16,1215.25,1213.19,1215.25,5029.0,1214.16,1215.25,1213.19,1215.25,5029.0
2023-02-28 15:45:00,1215.56,1217.98,1215.28,1216.97,4764.0,1215.56,1217.98,1215.28,1216.97,4764.0
2023-02-28 15:50:00,1216.74,1221.7,1215.14,1220.49,6281.0,1216.74,1221.7,1215.14,1220.49,6281.0
2023-02-28 15:55:00,1221.41,1223.05,1219.1,1220.11,11696.0,1221.41,1223.05,1219.1,1220.11,11696.0
2023-03-01 09:30:00,1220.85,1225.0,1207.32,1208.56,14232.0,1220.85,1225.0,1207.32,1208.56,14232.0
2023-03-01 09:35:00,1208.38,1216.82,1202.63,1216.82,5364.0,1208.38,1216.82,1202.63,1216.82,5364.0
2023-03-01 09:40:00,1215.13,1215.95,1212.82,1212.82,2697.0,1215.13,1215.95,1212.82,1212.82,2697.0
2023-03-01 09:45:00,1212.81,1217.74,1212.8,1217.53,3186.0,1212.81,1217.74,1212.8,1217.53,3186.0
2023-03-01 09:50:00,1218.37,1218.37,1212.24,1212.51,3229.0,1218.37,1218.37,1212.24,1212.51,3229.0
2023-03-01 09:55:00,1214.0,1214.33,1210.69,1212.02,3212.0,1214.0,1214.33,1210.69,1212.02,3212.0
2023-03-01 10:00:00,1211.79,1216.99,1211.47,1216.98,3530.0,1211.79,1216.99,1211.47,1216.98,3530.0
2023-03-01 10:05:00,1214.55,1214.56,1210.65,1211.93,3810.0,1214.55,1214.56,1210.65,1211.93,3810.0
2023-03-01 10:10:00,1211.93,1212.02,1208.81,1211.9,6790.0,1211.93,1212.02,1208.81,1211.9,6790.0
2023-03-01 10:15:00,1211.0,1212.39,1209.83,1210.82,5825.0,1211.0,1212.39,1209.83,1210.82,5825.0
2023-03-01 10:20:00,1209.77,1219.0,1209.77,1215.22,5886.0,1209.77,1219.0,1209.77,1215.22,5886.0
2023-03-01 10:25:00,1214.11,1220.95,1214.11,1220.64,1338.0,1214.11,1220.95,1214.11,1220.64,1338.0
2023-03-01 10:30:00,1220.2,1220.2,1213.59,1213.79,3410.0,1220.2,1220.2,1213.59,1213.79,3410.0
2023-03-01 10:35:00,1214.1,1219.99,1214.1,1218.5,1281.0,1214.1,1219.99,1214.1,1218.5,1281.0
2023-03-01 10:40:00,1219.35,1220.73,1217.26,1217.85,830.0,1219.35,1220.73,1217.26,1217.85,830.0
2023-03-01 10:45:00,1219.0,1219.0,1216.5,1218.32,1211.0,1219.0,1219.0,1216.5,1218.32,1211.0
2023-03-01 10:50:00,1216.76,1218.03,1216.76,1218.03,300.0,1216.76,1218.03,1216.76,1218.03,300.0
2023-03-01 10:55:00,1214.53,1214.53,1211.09,1211.94,2220.0,1214.53,1214.53,1211.09,1211.94,2220.0
2023-03-01 11:00:00,1211.52,1211.52,1206.39,1206.88,2200.0,1211.52,1211.52,1206.39,1206.88,2200.0
2023-03-01 11:05:00,1206.88,1208.55,1194.84,1196.93,4356.0,1206.88,1208.55,1194.84,1196.93,4356.0
2023-03-01 11:10:00,1195.32,1198.46,1195.32,1196.33,1600.0,1195.32,1198.46,1195.32,1196.33,1600.0
2023-03-01 11:15:00,1196.28,1197.62,1190.21,1190.69,3024.0,1196.28,1197.62,1190.21,1190.69,3024.0
2023-03-01 11:20:00,1193.15,1197.46,1193.15,1197.21,5303.0,1193.15,1197.46,1193.15,1197.21,5303.0
2023-03-01 11:25:00,1195.75,1199.53,1194.68,1198.55,4577.0,1195.75,1199.53,1194.68,1198.55,4577.0
2023-03-01 11:30:00,1197.75,1198.51,1194.76,1194.76,900.0,1197.75,1198.51,1194.76,1194.76,900.0
2023-03-01 11:35:00,1194.5,1194.5,1191.9,1191.9,800.0,1194.5,1194.5,1191.9,1191.9,800.0
2023-03-01 11:40:00,1192.45,1194.99,1192.45,1193.09,2375.0,1192.45,1194.99,1192.45,1193.09,2375.0
2023-03-01 11:45:00,1193.1,1198.25,1192.99,1198.25,3538.0,1193.1,1198.25,1192.99,1198.25,3538.0
2023-03-01 11:50:00,1197.92,1199.59,1197.92,1199.59,1699.0,1197.92,1199.59,1197.92,1199.59,1699.0
2023-03-01 11:55:00,1198.44,1198.59,1197.38,1197.38,810.0,1198.44,1198.59,1197.38,1197.38,810.0
2023-03-01 12:00:00,1197.96,1198.1,1194.0,1194.96,1353.0,1197.96,1198.1,1194.0,1194.96,1353.0
2023-03-01 12:05:00,1196.74,1198.79,1196.13,1197.35,1127.0,1196.74,1198.79,1196.13,1197.35,1127.0
2023-03-01 12:10:00,1198.8,1201.21,1197.05,1198.56,2788.0,1198.8,1201.21,1197.05,1198.56,2788.0
2023-03-01 12:15:00,1198.7,1199.78,1198.7,1199.78,400.0,1198.7,1199.78,1198.7,1199.78,400.0
2023-03-01 12:20:00,1201.04,1204.44,1201.04,1201.98,1445.0,1201.04,1204.44,1201.04,1201.98,1445.0
2023-03-01 12:25:00,1202.2,1202.2,1201.47,1201.97,16700.0,1202.2,1202.2,1201.47,1201.97,16700.0
2023-03-01 12:30:00,1201.57,1202.42,1201.56,1202.41,300.0,1201.57,1202.42,1201.56,1202.41,300.0
2023-03-01 12:35:00,1202.35,1204.6,1202.0,1204.6,2400.0,1202.35,1204.6,1202.0,1204.6,2400.0
2023-03-01 12:40:00,1204.24,1212.2,1204.24,1210.17,6808.0,1204.24,1212.2,1204.24,1210.17,6808.0
2023-03-01 12:45:00,1210.21,1210.39,1208.98,1209.83,500.0,1210.21,1210.39,1208.98,1209.83,500.0
2023-03-01 12:50:00,1208.49,1208.49,1207.51,1207.99,500.0,1208.49,1208.49,1207.51,1207.99,500.0
2023-03-01 12:55:00,1206.59,1209.56,1206.58,1209.14,3464.0,1206.59,1209.56,1206.58,1209.14,3464.0
2023-03-01 13:00:00,1208.32,1208.93,1207.0,1207.26,656.0,1208.32,1208.93,1207.0,1207.26,656.0
2023-03-01 13:05:00,1207.4,1208.0,1205.81,1205.81,931.0,1207.4,1208.0,1205.81,1205.81,931.0
2023-03-01 13:10:00,1205.86,1206.76,1201.78,1203.32,4348.0,1205.86,1206.76,1201.78,1203.32,4348.0
2023-03-01 13:15:00,1204.46,1204.46,1204.31,1204.33,891.0,1204.46,1204.46,1204.31,1204.33,891.0
2023-03-01 13:20:00,1203.95,1204.1,1202.62,1202.62,500.0,1203.95,1204.1,1202.62,1202.62,500.0
2023-03-01 13:25:00,1202.37,1202.5,1201.07,1201.93,1100.0,1202.37,1202.5,1201.07,1201.93,1100.0
2023-03-01 13:30:00,1201.94,1203.72,1201.25,1203.2,2207.0,1201.94,1203.72,1201.25,1203.2,2207.0
2023-03-01 13:35:00,1204.0,1206.75,1203.76,1206.75,1509.0,1204.0,1206.75,1203.76,1206.75,1509.0
2023-03-01 13:40:00,1206.75,1206.75,1204.93,1204.93,1218.0,1206.75,1206.75,1204.93,1204.93,1218.0
2023-03-01 13:45:00,1204.68,1204.69,1204.68,1204.68,100.0,1204.68,1204.69,1204.68,1204.68,100.0
2023-03-01 13:50:00,1205.26,1205.55,1205.05,1205.55,615.0,1205.26,1205.55,1205.05,1205.55,615.0
2023-03-01 13:55:00,1205.24,1208.57,1205.23,1208.34,500.0,1205.24,1208.57,1205.23,1208.34,500.0
2023-03-01 14:00:00,1207.34,1207.38,1204.94,1205.08,1180.0,1207.34,1207.38,1204.94,1205.08,1180.0
2023-03-01 14:05:00,1204.99,1206.64,1204.98,1206.27,3693.0,1204.99,1206.64,1204.98,1206.27,3693.0
2023-03-01 14:10:00,1207.77,1207.97,1207.0,1207.41,605.0,1207.77,1207.97,1207.0,1207.41,605.0
2023-03-01 14:15:00,1206.39,1206.39,1205.36,1205.63,700.0,1206.39,1206.39,1205.36,1205.63,700.0
2023-03-01 14:20:00,1205.64,1206.31,1204.59,1206.31,1425.0,1205.64,1206.31,1204.59,1206.31,1425.0
2023-03-01 14:25:00,1206.75,1207.48,1206.38,1206.79,700.0,1206.75,1207.48,1206.38,1206.79,700.0
2023-03-01 14:30:00,1206.1,1207.49,1206.0,1207.49,6811.0,1206.1,1207.49,1206.0,1207.49,6811.0
2023-03-01 14:35:00,1208.39,1209.89,1208.39,1209.5,925.0,1208.39,1209.89,1208.39,1209.5,925.0
2023-03-01 14:40:00,1210.17,1211.0,1209.82,1211.0,410.0,1210.17,1211.0,1209.82,1211.0,410.0
2023-03-01 14:45:00,1209.73,1210.32,1209.73,1210.32,300.0,1209.73,1210.32,1209.73,1210.32,300.0
2023-03-01 14:50:00,1210.42,1210.45,1208.19,1208.23,600.0,1210.42,1210.45,1208.19,1208.23,600.0
2023-03-01 14:55:00,1207.96,1209.49,1207.96,1208.97,805.0,1207.96,1209.49,1207.96,1208.97,805.0
2023-03-01 15:00:00,1208.0,1208.88,1204.15,1204.15,4420.0,1208.0,1208.88,1204.15,1204.15,4420.0
2023-03-01 15:05:00,1204.06,1204.26,1201.17,1204.26,2000.0,1204.06,1204.26,1201.17,1204.26,2000.0
2023-03-01 15:10:00,1204.03,1205.0,1202.23,1202.23,700.0,1204.03,1205.0,1202.23,1202.23,700.0
2023-03-01 15:15:00,1201.2,1202.25,1201.2,1201.51,1600.0,1201.2,1202.25,1201.2,1201.51,1600.0
2023-03-01 15:20:00,1201.39,1201.39,1199.97,1200.21,1200.0,1201.39,1201.39,1199.97,1200.21,1200.0
2023-03-01 15:25:00,1200.22,1201.04,1199.81,1201.04,800.0,1200.22,1201.04,1199.81,1201.04,800.0
2023-03-01 15:30:00,1200.42,1204.19,1200.42,1203.65,2000.0,1200.42,1204.19,1200.42,1203.65,2000.0
2023-03-01 15:35:00,1204.18,1206.0,1203.15,1204.41,2993.0,1204.18,1206.0,1203.15,1204.41,2993.0
2023-03-01 15:40:00,1205.6,1207.51,1204.43,1205.81,3845.0,1205.6,1207.51,1204.43,1205.81,3845.0
2023-03-01 15:45:00,1207.02,1207.62,1204.67,1206.32,5706.0,1207.02,1207.62,1204.67,1206.32,5706.0
2023-03-01 15:50:00,1206.3,1208.4,1205.03,1208.27,4051.0,1206.3,1208.4,1205.03,1208.27,4051.0
2023-03-01 15:55:00,1206.94,1212.09,1206.94,1208.81,21798.0,1206.94,1212.09,1206.94,1208.81,21798.0
2023-03-02 09:30:00,1195.0,1206.0,1194.5,1197.09,7155.0,1195.0,1206.0,1194.5,1197.09,7155.0
2023-03-02 09:35:00,1198.31,1200.13,1195.41,1197.44,5089.0,1198.31,1200.13,1195.41,1197.44,5089.0
2023-03-02 09:40:00,1198.34,1200.05,1188.0,1189.58,5092.0,1198.34,1200.05,1188.0,1189.58,5092.0
2023-03-02 09:45:00,1189.4,1200.74,1189.4,1200.64,6301.0,1189.4,1200.74,1189.4,1200.64,6301.0
2023-03-02 09:50:00,1198.01,1205.32,1198.0,1205.15,2100.0,1198.01,1205.32,1198.0,1205.15,2100.0
2023-03-02 09:55:00,1204.59,1205.16,1200.0,1202.68,2030.0,1204.59,1205.16,1200.0,1202.68,2030.0
2023-03-02 10:00:00,1203.9,1208.5,1202.42,1208.5,1000.0,1203.9,1208.5,1202.42,1208.5,1000.0
2023-03-02 10:05:00,1206.88,1207.0,1204.25,1206.0,1800.0,1206.88,1207.0,1204.25,1206.0,1800.0
2023-03-02 10:10:00,1204.61,1205.64,1202.1,1202.11,600.0,1204.61,1205.64,1202.1,1202.11,600.0
2023-03-02 10:15:00,1205.92,1206.9,1203.41,1204.5,1500.0,1205.92,1206.9,1203.41,1204.5,1500.0
2023-03-02 10:20:00,1204.13,1205.77,1203.12,1205.77,700.0,1204.13,1205.77,1203.12,1205.77,700.0
2023-03-02 10:25:00,1206.0,1209.95,1205.38,1209.94,1500.0,1206.0,1209.95,1205.38,1209.94,1500.0
2023-03-02 10:30:00,1206.91,1209.95,1206.91,1208.35,1300.0,1206.91,1209.95,1206.91,1208.35,1300.0
2023-03-02 10:35:00,1206.44,1207.51,1206.44,1206.96,800.0,1206.44,1207.51,1206.44,1206.96,800.0
2023-03-02 10:40:00,1205.64,1205.64,1204.43,1204.92,19467.0,1205.64,1205.64,1204.43,1204.92,19467.0
2023-03-02 10:45:00,1205.11,1206.39,1202.1,1205.01,8845.0,1205.11,1206.39,1202.1,1205.01,8845.0
2023-03-02 10:50:00,1205.43,1209.69,1205.43,1209.68,2700.0,1205.43,1209.69,1205.43,1209.68,2700.0
2023-03-02 10:55:00,1210.07,1210.07,1209.85,1209.92,500.0,1210.07,1210.07,1209.85,1209.92,500.0
2023-03-02 11:00:00,1210.07,1213.65,1210.06,1212.34,1808.0,1210.07,1213.65,1210.06,1212.34,1808.0
2023-03-02 11:05:00,1211.85,1213.45,1211.85,1212.28,500.0,1211.85,1213.45,1211.85,1212.28,500.0
2023-03-02 11:10:00,1213.69,1213.69,1212.16,1212.16,2000.0,1213.69,1213.69,1212.16,1212.16,2000.0
2023-03-02 11:15:00,1211.79,1216.15,1211.79,1215.86,1700.0,1211.79,1216.15,1211.79,1215.86,1700.0
2023-03-02 11:20:00,1214.54,1215.21,1213.54,1213.54,700.0,1214.54,1215.21,1213.54,1213.54,700.0
2023-03-02 11:25:00,1215.68,1216.01,1214.46,1214.82,1900.0,1215.68,1216.01,1214.46,1214.82,1900.0
2023-03-02 11:30:00,1215.14,1215.15,1214.54,1214.55,300.0,1215.14,1215.15,1214.54,1214.55,300.0
2023-03-02 11:35:00,1212.16,1212.16,1210.69,1211.87,300.0,1212.16,1212.16,1210.69,1211.87,300.0
2023-03-02 11:40:00,1213.54,1214.0,1211.7,1212.22,5800.0,1213.54,1214.0,1211.7,1212.22,5800.0
2023-03-02 11:45:00,1212.72,1212.99,1212.0,1212.0,800.0,1212.72,1212.99,1212.0,1212.0,800.0
2023-03-02 11:50:00,1214.19,1214.19,1206.98,1206.98,1312.0,1214.19,1214.19,1206.98,1206.98,1312.0
2023-03-02 11:55:00,1208.44,1210.46,1208.44,1209.56,1700.0,1208.44,1210.46,1208.44,1209.56,1700.0
2023-03-02 12:00:00,1209.78,1211.27,1208.39,1211.27,1496.0,1209.78,1211.27,1208.39,1211.27,1496.0
2023-03-02 12:05:00,1210.0,1210.14,1209.63,1209.63,508.0,1210.0,1210.14,1209.63,1209.63,508.0
2023-03-02 12:10:00,1208.0,1208.42,1208.0,1208.42,200.0,1208.0,1208.42,1208.0,1208.42,200.0
2023-03-02 12:15:00,1209.11,1209.11,1206.31,1206.31,300.0,1209.11,1209.11,1206.31,1206.31,300.0
2023-03-02 12:20:00,1206.82,1206.82,1203.7,1205.97,503.0,1206.82,1206.82,1203.7,1205.97,503.0
2023-03-02 12:25:00,1207.91,1208.91,1207.91,1208.91,340.0,1207.91,1208.91,1207.91,1208.91,340.0
2023-03-02 12:30:00,1209.35,1210.82,1209.0,1210.82,801.0,1209.35,1210.82,1209.0,1210.82,801.0
2023-03-02 12:35:00,1208.92,1208.92,1207.98,1207.99,420.0,1208.92,1208.92,1207.98,1207.99,420.0
2023-03-02 12:40:00,1207.17,1208.22,1206.34,1208.22,500.0,1207.17,1208.22,1206.34,1208.22,500.0
2023-03-02 12:45:00,1207.59,1208.57,1207.54,1207.54,490.0,1207.59,1208.57,1207.54,1207.54,490.0
2023-03-02 12:50:00,1206.91,1207.0,1206.91,1207.0,200.0,1206.91,1207.0,1206.91,1207.0,200.0
2023-03-02 12:55:00,1207.0,1207.0,1207.0,1207.0,0.0,1207.0,1207.0,1207.0,1207.0,0.0
2023-03-02 13:00:00,1207.94,1208.3,1207.59,1208.3,400.0,1207.94,1208.3,1207.59,1208.3,400.0
2023-03-02 13:05:00,1208.34,1208.41,1207.25,1208.4,500.0,1208.34,1208.41,1207.25,1208.4,500.0
2023-03-02 13:10:00,1206.0,1206.26,1206.0,1206.26,250.0,1206.0,1206.26,1206.0,1206.26,250.0
2023-03-02 13:15:00,1207.03,1208.07,1207.03,1208.07,800.0,1207.03,1208.07,1207.03,1208.07,800.0
2023-03-02 13:20:00,1207.01,1208.07,1207.0,1207.44,1676.0,1207.01,1208.07,1207.0,1207.44,1676.0
2023-03-02 13:25:00,1207.09,1207.09,1206.85,1206.85,200.0,1207.09,1207.09,1206.85,1206.85,200.0
2023-03-02 13:30:00,1206.9,1206.91,1206.21,1206.79,300.0,1206.9,1206.91,1206.21,1206.79,300.0
2023-03-02 13:35:00,1207.98,1213.16,1206.28,1212.04,2100.0,1207.98,1213.16,1206.28,1212.04,2100.0
2023-03-02 13:40:00,1211.46,1211.46,1209.86,1209.86,300.0,1211.46,1211.46,1209.86,1209.86,300.0
2023-03-02 13:45:00,1209.29,1209.29,1209.29,1209.29,200.0,1209.29,1209.29,1209.29,1209.29,200.0
2023-03-02 13:50:00,1209.27,1214.39,1209.27,1212.57,713.0,1209.27,1214.39,1209.27,1212.57,713.0
2023-03-02 13:55:00,1212.82,1214.01,1211.83,1214.01,1809.0,1212.82,1214.01,1211.83,1214.01,1809.0
2023-03-02 14:00:00,1214.69,1218.69,1214.69,1217.48,1818.0,1214.69,1218.69,1214.69,1217.48,1818.0
2023-03-02 14:05:00,1217.3,1218.6,1217.06,1218.39,1815.0,1217.3,1218.6,1217.06,1218.39,1815.0
2023-03-02 14:10:00,1217.08,1217.08,1215.47,1216.33,600.0,1217.08,1217.08,1215.47,1216.33,600.0
2023-03-02 14:15:00,1215.26,1216.45,1214.6,1214.61,1435.0,1215.26,1216.45,1214.6,1214.61,1435.0
2023-03-02 14:20:00,1216.22,1216.22,1216.22,1216.22,142.0,1216.22,1216.22,1216.22,1216.22,142.0
2023-03-02 14:25:00,1216.54,1220.27,1216.54,1220.27,1700.0,1216.54,1220.27,1216.54,1220.27,1700.0
2023-03-02 14:30:00,1220.33,1222.79,1217.47,1217.48,1400.0,1220.33,1222.79,1217.47,1217.48,1400.0
2023-03-02 14:35:00,1219.78,1219.78,1217.48,1218.13,900.0,1219.78,1219.78,1217.48,1218.13,900.0
2023-03-02 14:40:00,1219.02,1219.33,1214.97,1217.58,1600.0,1219.02,1219.33,1214.97,1217.58,1600.0
2023-03-02 14:45:00,1218.26,1218.26,1218.26,1218.26,100.0,1218.26,1218.26,1218.26,1218.26,100.0
2023-03-02 14:50:00,1218.12,1218.12,1218.12,1218.12,100.0,1218.12,1218.12,1218.12,1218.12,100.0
2023-03-02 14:55:00,1217.59,1219.25,1217.58,1219.25,661.0,1217.59,1219.25,1217.58,1219.25,661.0
2023-03-02 15:00:00,1219.79,1223.04,1219.46,1219.48,1150.0,1219.79,1223.04,1219.46,1219.48,1150.0
2023-03-02 15:05:00,1219.1,1219.4,1217.62,1218.0,1424.0,1219.1,1219.4,1217.62,1218.0,1424.0
2023-03-02 15:10:00,1219.0,1219.0,1219.0,1219.0,120.0,1219.0,1219.0,1219.0,1219.0,120.0
2023-03-02 15:15:00,1219.0,1220.45,1217.69,1218.5,2256.0,1219.0,1220.45,1217.69,1218.5,2256.0
2023-03-02 15:20:00,1217.09,1217.52,1216.0,1216.35,1150.0,1217.09,1217.52,1216.0,1216.35,1150.0
2023-03-02 15:25:00,1217.5,1218.0,1217.5,1218.0,200.0,1217.5,1218.0,1217.5,1218.0,200.0
2023-03-02 15:30:00,1217.22,1218.0,1216.42,1217.0,5562.0,1217.22,1218.0,1216.42,1217.0,5562.0
2023-03-02 15:35:00,1217.64,1221.75,1217.64,1219.78,3917.0,1217.64,1221.75,1217.64,1219.78,3917.0
2023-03-02 15:40:00,1219.63,1219.92,1215.22,1216.06,2860.0,1219.63,1219.92,1215.22,1216.06,2860.0
2023-03-02 15:45:00,1217.05,1218.34,1216.68,1216.68,400.0,1217.05,1218.34,1216.68,1216.68,400.0
2023-03-02 15:50:00,1216.0,1216.49,1213.37,1214.73,3419.0,1216.0,1216.49,1213.37,1214.73,3419.0
2023-03-02 15:55:00,1216.97,1218.82,1216.39,1218.28,6320.0,1216.97,1218.82,1216.39,1218.28,6320.0
2023-03-03 09:30:00,1226.48,1226.48,1213.29,1214.37,14185.0,1226.48,1226.48,1213.29,1214.37,14185.0
2023-03-03 09:35:00,1215.75,1217.19,1213.21,1216.01,6834.0,1215.75,1217.19,1213.21,1216.01,6834.0
2023-03-03 09:40:00,1211.14,1218.63,1211.14,1217.51,2903.0,1211.14,1218.63,1211.14,1217.51,2903.0
2023-03-03 09:45:00,1218.14,1221.12,1216.98,1219.66,1889.0,1218.14,1221.12,1216.98,1219.66,1889.0
2023-03-03 09:50:00,1220.3,1221.1,1215.46,1215.5,1920.0,1220.3,1221.1,1215.46,1215.5,1920.0
2023-03-03 09:55:00,1215.54,1218.87,1215.27,1218.87,1200.0,1215.54,1218.87,1215.27,1218.87,1200.0
2023-03-03 10:00:00,1217.97,1219.0,1214.62,1216.66,3914.0,1217.97,1219.0,1214.62,1216.66,3914.0
2023-03-03 10:05:00,1215.1,1215.23,1211.47,1214.02,2592.0,1215.1,1215.23,1211.47,1214.02,2592.0
2023-03-03 10:10:00,1213.62,1216.82,1210.3,1215.26,4117.0,1213.62,1216.82,1210.3,1215.26,4117.0
2023-03-03 10:15:00,1215.24,1217.78,1215.24,1217.78,1422.0,1215.24,1217.78,1215.24,1217.78,1422.0
2023-03-03 10:20:00,1217.51,1217.61,1212.46,1216.0,6714.0,1217.51,1217.61,1212.46,1216.0,6714.0
2023-03-03 10:25:00,1215.78,1217.78,1213.62,1213.68,4253.0,1215.78,1217.78,1213.62,1213.68,4253.0
2023-03-03 10:30:00,1214.5,1215.18,1211.0,1211.01,1368.0,1214.5,1215.18,1211.0,1211.01,1368.0
2023-03-03 10:35:00,1212.97,1212.97,1211.51,1211.52,300.0,1212.97,1212.97,1211.51,1211.52,300.0
2023-03-03 10:40:00,1210.0,1212.0,1210.0,1211.27,1980.0,1210.0,1212.0,1210.0,1211.27,1980.0
2023-03-03 10:45:00,1211.56,1211.56,1211.56,1211.56,100.0,1211.56,1211.56,1211.56,1211.56,100.0
2023-03-03 10:50:00,1212.95,1213.95,1210.34,1210.35,1074.0,1212.95,1213.95,1210.34,1210.35,1074.0
2023-03-03 10:55:00,1212.96,1213.46,1212.21,1212.21,1327.0,1212.96,1213.46,1212.21,1212.21,1327.0
2023-03-03 11:00:00,1212.66,1212.72,1212.62,1212.72,300.0,1212.66,1212.72,1212.62,1212.72,300.0
2023-03-03 11:05:00,1212.72,1212.72,1212.72,1212.72,0.0,1212.72,1212.72,1212.72,1212.72,0.0
2023-03-03 11:10:00,1212.13,1212.13,1209.99,1209.99,1710.0,1212.13,1212.13,1209.99,1209.99,1710.0
2023-03-03 11:15:00,1210.61,1210.78,1208.89,1209.1,1935.0,1210.61,1210.78,1208.89,1209.1,1935.0
2023-03-03 11:20:00,1210.05,1210.05,1209.18,1209.95,478.0,1210.05,1210.05,1209.18,1209.95,478.0
2023-03-03 11:25:00,1209.03,1209.51,1209.0,1209.09,965.0,1209.03,1209.51,1209.0,1209.09,965.0
2023-03-03 11:30:00,1210.37,1211.74,1206.76,1206.76,4479.0,1210.37,1211.74,1206.76,1206.76,4479.0
2023-03-03 11:35:00,1207.89,1208.44,1206.73,1206.73,800.0,1207.89,1208.44,1206.73,1206.73,800.0
2023-03-03 11:40:00,1204.75,1207.0,1204.55,1205.08,2019.0,1204.75,1207.0,1204.55,1205.08,2019.0
2023-03-03 11:45:00,1206.78,1208.39,1206.78,1208.2,600.0,1206.78,1208.39,1206.78,1208.2,600.0
2023-03-03 11:50:00,1207.24,1212.22,1207.24,1212.21,1917.0,1207.24,1212.22,1207.24,1212.21,1917.0
2023-03-03 11:55:00,1211.11,1211.12,1211.11,1211.11,100.0,1211.11,1211.12,1211.11,1211.11,100.0
2023-03-03 12:00:00,1214.59,1214.59,1211.64,1211.64,3445.0,1214.59,1214.59,1211.64,1211.64,3445.0
2023-03-03 12:05:00,1212.69,1212.69,1212.69,1212.69,100.0,1212.69,1212.69,1212.69,1212.69,100.0
2023-03-03 12:10:00,1212.62,1213.45,1212.62,1213.44,642.0,1212.62,1213.45,1212.62,1213.44,642.0
2023-03-03 12:15:00,1213.08,1213.69,1210.89,1210.89,800.0,1213.08,1213.69,1210.89,1210.89,800.0
2023-03-03 12:20:00,1210.09,1210.09,1210.09,1210.09,100.0,1210.09,1210.09,1210.09,1210.09,100.0
2023-03-03 12:25:00,1210.57,1210.57,1208.59,1210.43,743.0,1210.57,1210.57,1208.59,1210.43,743.0
2023-03-03 12:30:00,1207.84,1207.84,1207.64,1207.64,200.0,1207.84,1207.84,1207.64,1207.64,200.0
2023-03-03 12:35:00,1206.32,1207.52,1205.1,1205.1,3389.0,1206.32,1207.52,1205.1,1205.1,3389.0
2023-03-03 12:40:00,1205.25,1207.07,1204.15,1205.59,2546.0,1205.25,1207.07,1204.15,1205.59,2546.0
2023-03-03 12:45:00,1204.89,1204.89,1203.74,1203.74,1100.0,1204.89,1204.89,1203.74,1203.74,1100.0
2023-03-03 12:50:00,1204.06,1205.72,1203.23,1203.68,2476.0,1204.06,1205.72,1203.23,1203.68,2476.0
2023-03-03 12:55:00,1205.67,1205.83,1203.6,1204.14,738.0,1205.67,1205.83,1203.6,1204.14,738.0
2023-03-03 13:00:00,1205.89,1206.78,1205.52,1206.21,600.0,1205.89,1206.78,1205.52,1206.21,600.0
2023-03-03 13:05:00,1207.0,1208.72,1206.75,1208.29,1577.0,1207.0,1208.72,1206.75,1208.29,1577.0
2023-03-03 13:10:00,1208.32,1210.04,1208.32,1210.04,500.0,1208.32,1210.04,1208.32,1210.04,500.0
2023-03-03 13:15:00,1209.63,1209.64,1209.2,1209.21,300.0,1209.63,1209.64,1209.2,1209.21,300.0
2023-03-03 13:20:00,1210.1,1211.75,1209.18,1209.18,6855.0,1210.1,1211.75,1209.18,1209.18,6855.0
2023-03-03 13:25:00,1210.33,1211.74,1209.88,1209.88,11550.0,1210.33,1211.74,1209.88,1209.88,11550.0
2023-03-03 13:30:00,1210.86,1211.03,1209.93,1209.93,500.0,1210.86,1211.03,1209.93,1209.93,500.0
2023-03-03 13:35:00,1210.62,1212.33,1209.98,1211.2,2097.0,1210.62,1212.33,1209.98,1211.2,2097.0
2023-03-03 13:40:00,1210.58,1210.58,1209.14,1209.14,200.0,1210.58,1210.58,1209.14,1209.14,200.0
2023-03-03 13:45:00,1209.7,1211.6,1208.39,1208.7,2227.0,1209.7,1211.6,1208.39,1208.7,2227.0
2023-03-03 13:50:00,1207.12,1210.71,1207.11,1210.71,775.0,1207.12,1210.71,1207.11,1210.71,775.0
2023-03-03 13:55:00,1211.95,1211.95,1210.71,1211.07,2019.0,1211.95,1211.95,1210.71,1211.07,2019.0
2023-03-03 14:00:00,1211.07,1211.41,1210.69,1211.07,1477.0,1211.07,1211.41,1210.69,1211.07,1477.0
2023-03-03 14:05:00,1211.0,1212.2,1210.77,1211.0,2051.0,1211.0,1212.2,1210.77,1211.0,2051.0
2023-03-03 14:10:00,1211.32,1213.77,1211.32,1213.77,300.0,1211.32,1213.77,1211.32,1213.77,300.0
2023-03-03 14:15:00,1215.0,1215.34,1212.1,1212.1,2917.0,1215.0,1215.34,1212.1,1212.1,2917.0
2023-03-03 14:20:00,1212.97,1213.59,1212.16,1212.29,1300.0,1212.97,1213.59,1212.16,1212.29,1300.0
2023-03-03 14:25:00,1213.37,1213.8,1212.73,1212.74,700.0,1213.37,1213.8,1212.73,1212.74,700.0
2023-03-03 14:30:00,1212.1,1213.79,1212.1,1213.63,700.0,1212.1,1213.79,1212.1,1213.63,700.0
2023-03-03 14:35:00,1214.5,1215.29,1213.16,1213.16,1300.0,1214.5,1215.29,1213.16,1213.16,1300.0
2023-03-03 14:40:00,1214.26,1215.24,1214.21,1215.24,6100.0,1214.26,1215.24,1214.21,1215.24,6100.0
2023-03-03 14:45:00,1215.04,1215.05,1213.13,1213.13,1300.0,1215.04,1215.05,1213.13,1213.13,1300.0
2023-03-03 14:50:00,1214.03,1214.03,1213.9,1213.9,400.0,1214.03,1214.03,1213.9,1213.9,400.0
2023-03-03 14:55:00,1213.1,1213.1,1211.78,1212.21,1169.0,1213.1,1213.1,1211.78,1212.21,1169.0
2023-03-03 15:00:00,1213.02,1214.1,1213.02,1213.82,2130.0,1213.02,1214.1,1213.02,1213.82,2130.0
2023-03-03 15:05:00,1213.67,1216.47,1213.67,1216.47,2237.0,1213.67,1216.47,1213.67,1216.47,2237.0
2023-03-03 15:10:00,1216.0,1216.3,1214.57,1216.3,2234.0,1216.0,1216.3,1214.57,1216.3,2234.0
2023-03-03 15:15:00,1215.93,1216.12,1215.09,1215.09,948.0,1215.93,1216.12,1215.09,1215.09,948.0
2023-03-03 15:20:00,1215.08,1215.86,1214.22,1215.86,15530.0,1215.08,1215.86,1214.22,1215.86,15530.0
2023-03-03 15:25:00,1215.77,1216.59,1214.49,1215.59,1200.0,1215.77,1216.59,1214.49,1215.59,1200.0
2023-03-03 15:30:00,1216.2,1219.88,1216.2,1218.61,4050.0,1216.2,1219.88,1216.2,1218.61,4050.0
2023-03-03 15:35:00,1220.29,1222.0,1219.97,1219.97,2600.0,1220.29,1222.0,1219.97,1219.97,2600.0
2023-03-03 15:40:00,1219.92,1221.3,1219.52,1220.66,1888.0,1219.92,1221.3,1219.52,1220.66,1888.0
2023-03-03 15:45:00,1221.45,1222.44,1220.88,1221.37,9911.0,1221.45,1222.44,1220.88,1221.37,9911.0
2023-03-03 15:50:00,1221.56,1225.0,1220.05,1222.55,9036.0,1221.56,1225.0,1220.05,1222.55,9036.0
2023-03-03 15:55:00,1222.55,1227.97,1222.54,1225.81,13808.0,1222.55,1227.97,1222.54,1225.81,13808.0
2023-03-06 09:30:00,1233.0,1233.0,1220.74,1226.88,7691.0,1233.0,1233.0,1220.74,1226.88,7691.0
2023-03-06 09:35:00,1224.0,1226.06,1218.83,1222.27,1555.0,1224.0,1226.06,1218.83,1222.27,1555.0
2023-03-06 09:40:00,1225.41,1226.3,1225.41,1226.3,572.0,1225.41,1226.3,1225.41,1226.3,572.0
2023-03-06 09:45:00,1227.56,1229.28,1223.39,1226.48,1419.0,1227.56,1229.28,1223.39,1226.48,1419.0
2023-03-06 09:50:00,1226.97,1232.25,1226.96,1232.25,1000.0,1226.97,1232.25,1226.96,1232.25,1000.0
2023-03-06 09:55:00,1230.02,1231.86,1230.02,1231.86,500.0,1230.02,1231.86,1230.02,1231.86,500.0
2023-03-06 10:00:00,1232.32,1235.0,1231.03,1233.7,426.0,1232.32,1235.0,1231.03,1233.7,426.0
2023-03-06 10:05:00,1233.63,1236.48,1233.63,1235.77,1524.0,1233.63,1236.48,1233.63,1235.77,1524.0
2023-03-06 10:10:00,1236.55,1241.82,1236.55,1240.42,3910.0,1236.55,1241.82,1236.55,1240.42,3910.0
2023-03-06 10:15:00,1242.0,1246.97,1242.0,1246.02,3450.0,1242.0,1246.97,1242.0,1246.02,3450.0
2023-03-06 10:20:00,1246.78,1247.0,1242.85,1246.54,9849.0,1246.78,1247.0,1242.85,1246.54,9849.0
2023-03-06 10:25:00,1247.59,1248.0,1245.11,1245.31,2996.0,1247.59,1248.0,1245.11,1245.31,2996.0
2023-03-06 10:30:00,1246.67,1254.6,1246.67,1252.03,10492.0,1246.67,1254.6,1246.67,1252.03,10492.0
2023-03-06 10:35:00,1252.29,1261.29,1252.29,1258.97,3959.0,1252.29,1261.29,1252.29,1258.97,3959.0
2023-03-06 10:40:00,1259.19,1263.59,1259.0,1263.51,4844.0,1259.19,1263.59,1259.0,1263.51,4844.0
2023-03-06 10:45:00,1264.53,1269.99,1263.26,1264.97,7643.0,1264.53,1269.99,1263.26,1264.97,7643.0
2023-03-06 10:50:00,1264.62,1269.51,1264.62,1268.29,5940.0,1264.62,1269.51,1264.62,1268.29,5940.0
2023-03-06 10:55:00,1268.08,1270.88,1265.29,1265.3,7886.0,1268.08,1270.88,1265.29,1265.3,7886.0
2023-03-06 11:00:00,1266.5,1268.0,1262.82,1264.54,8260.0,1266.5,1268.0,1262.82,1264.54,8260.0
2023-03-06 11:05:00,1265.5,1265.87,1260.63,1263.99,2781.0,1265.5,1265.87,1260.63,1263.99,2781.0
2023-03-06 11:10:00,1266.1,1266.1,1262.0,1264.65,4159.0,1266.1,1266.1,1262.0,1264.65,4159.0
2023-03-06 11:15:00,1265.99,1266.0,1264.69,1266.0,6708.0,1265.99,1266.0,1264.69,1266.0,6708.0
2023-03-06 11:20:00,1265.52,1266.0,1260.32,1260.33,7411.0,1265.52,1266.0,1260.32,1260.33,7411.0
2023-03-06 11:25:00,1259.44,1260.31,1257.95,1258.95,2900.0,1259.44,1260.31,1257.95,1258.95,2900.0
2023-03-06 11:30:00,1260.0,1261.7,1259.18,1261.7,3181.0,1260.0,1261.7,1259.18,1261.7,3181.0
2023-03-06 11:35:00,1262.47,1263.62,1261.73,1263.6,1500.0,1262.47,1263.62,1261.73,1263.6,1500.0
2023-03-06 11:40:00,1262.29,1263.17,1262.29,1262.76,1000.0,1262.29,1263.17,1262.29,1262.76,1000.0
2023-03-06 11:45:00,1264.45,1265.93,1262.66,1265.66,1500.0,1264.45,1265.93,1262.66,1265.66,1500.0
2023-03-06 11:50:00,1266.31,1268.51,1263.5,1268.51,5054.0,1266.31,1268.51,1263.5,1268.51,5054.0
2023-03-06 11:55:00,1268.97,1273.86,1267.01,1269.15,4320.0,1268.97,1273.86,1267.01,1269.15,4320.0
2023-03-06 12:00:00,1269.0,1270.59,1266.54,1267.5,2392.0,1269.0,1270.59,1266.54,1267.5,2392.0
2023-03-06 12:05:00,1268.89,1269.8,1267.45,1268.62,1383.0,1268.89,1269.8,1267.45,1268.62,1383.0
2023-03-06 12:10:00,1269.9,1270.75,1266.91,1268.61,2094.0,1269.9,1270.75,1266.91,1268.61,2094.0
2023-03-06 12:15:00,1269.09,1270.17,1267.42,1269.68,2000.0,1269.09,1270.17,1267.42,1269.68,2000.0
2023-03-06 12:20:00,1270.48,1272.8,1269.85,1272.44,2900.0,1270.48,1272.8,1269.85,1272.44,2900.0
2023-03-06 12:25:00,1271.55,1271.55,1268.69,1270.13,2227.0,1271.55,1271.55,1268.69,1270.13,2227.0
2023-03-06 12:30:00,1271.55,1271.55,1266.07,1267.41,2129.0,1271.55,1271.55,1266.07,1267.41,2129.0
2023-03-06 12:35:00,1266.97,1267.87,1266.03,1266.03,905.0,1266.97,1267.87,1266.03,1266.03,905.0
2023-03-06 12:40:00,1265.72,1269.49,1265.72,1266.12,3406.0,1265.72,1269.49,1265.72,1266.12,3406.0
2023-03-06 12:45:00,1267.21,1267.21,1261.8,1261.8,1325.0,1267.21,1267.21,1261.8,1261.8,1325.0
2023-03-06 12:50:00,1261.79,1264.23,1260.0,1264.23,3125.0,1261.79,1264.23,1260.0,1264.23,3125.0
2023-03-06 12:55:00,1263.38,1263.57,1261.52,1263.57,1025.0,1263.38,1263.57,1261.52,1263.57,1025.0
2023-03-06 13:00:00,1263.3,1268.45,1261.86,1268.45,4675.0,1263.3,1268.45,1261.86,1268.45,4675.0
2023-03-06 13:05:00,1266.43,1268.5,1263.75,1263.76,2262.0,1266.43,1268.5,1263.75,1263.76,2262.0
2023-03-06 13:10:00,1263.0,1264.09,1261.82,1264.09,974.0,1263.0,1264.09,1261.82,1264.09,974.0
2023-03-06 13:15:00,1264.0,1265.2,1262.07,1265.2,1675.0,1264.0,1265.2,1262.07,1265.2,1675.0
2023-03-06 13:20:00,1264.6,1266.21,1264.6,1265.05,1344.0,1264.6,1266.21,1264.6,1265.05,1344.0
2023-03-06 13:25:00,1265.78,1267.21,1265.13,1266.76,1200.0,1265.78,1267.21,1265.13,1266.76,1200.0
2023-03-06 13:30:00,1265.0,1267.07,1264.65,1265.96,703.0,1265.0,1267.07,1264.65,1265.96,703.0
2023-03-06 13:35:00,1265.45,1266.38,1263.6,1264.43,2847.0,1265.45,1266.38,1263.6,1264.43,2847.0
2023-03-06 13:40:00,1265.23,1265.23,1265.19,1265.19,500.0,1265.23,1265.23,1265.19,1265.19,500.0
2023-03-06 13:45:00,1264.73,1264.73,1262.48,1262.48,600.0,1264.73,1264.73,1262.48,1262.48,600.0
2023-03-06 13:50:00,1262.88,1262.88,1262.88,1262.88,200.0,1262.88,1262.88,1262.88,1262.88,200.0
2023-03-06 13:55:00,1262.79,1264.75,1262.66,1264.49,815.0,1262.79,1264.75,1262.66,1264.49,815.0
2023-03-06 14:00:00,1263.76,1263.76,1261.3,1261.46,1500.0,1263.76,1263.76,1261.3,1261.46,1500.0
2023-03-06 14:05:00,1264.14,1265.27,1262.5,1265.27,2620.0,1264.14,1265.27,1262.5,1265.27,2620.0
2023-03-06 14:10:00,1265.27,1265.78,1263.83,1265.78,1054.0,1265.27,1265.78,1263.83,1265.78,1054.0
2023-03-06 14:15:00,1264.7,1264.7,1262.27,1262.27,1980.0,1264.7,1264.7,1262.27,1262.27,1980.0
2023-03-06 14:20:00,1263.61,1263.76,1263.61,1263.76,498.0,1263.61,1263.76,1263.61,1263.76,498.0
2023-03-06 14:25:00,1264.13,1264.13,1261.5,1262.87,1206.0,1264.13,1264.13,1261.5,1262.87,1206.0
2023-03-06 14:30:00,1263.46,1263.51,1262.29,1262.29,878.0,1263.46,1263.51,1262.29,1262.29,878.0
2023-03-06 14:35:00,1263.02,1263.02,1262.44,1262.74,600.0,1263.02,1263.02,1262.44,1262.74,600.0
2023-03-06 14:40:00,1261.58,1263.34,1260.84,1263.11,5658.0,1261.58,1263.34,1260.84,1263.11,5658.0
2023-03-06 14:45:00,1262.51,1263.58,1262.5,1263.19,335.0,1262.51,1263.58,1262.5,1263.19,335.0
2023-03-06 14:50:00,1263.17,1264.34,1262.29,1262.29,800.0,1263.17,1264.34,1262.29,1262.29,800.0
2023-03-06 14:55:00,1265.54,1266.5,1264.03,1264.03,1400.0,1265.54,1266.5,1264.03,1264.03,1400.0
2023-03-06 15:00:00,1265.7,1265.7,1264.03,1264.23,455.0,1265.7,1265.7,1264.03,1264.23,455.0
2023-03-06 15:05:00,1263.61,1266.4,1263.61,1265.95,900.0,1263.61,1266.4,1263.61,1265.95,900.0
2023-03-06 15:10:00,1265.96,1266.59,1263.38,1263.38,1881.0,1265.96,1266.59,1263.38,1263.38,1881.0
2023-03-06 15:15:00,1263.53,1263.53,1262.01,1262.54,2145.0,1263.53,1263.53,1262.01,1262.54,2145.0
2023-03-06 15:20:00,1262.5,1263.53,1262.0,1262.02,2085.0,1262.5,1263.53,1262.0,1262.02,2085.0
2023-03-06 15:25:00,1262.93,1262.93,1260.63,1261.22,5057.0,1262.93,1262.93,1260.63,1261.22,5057.0
2023-03-06 15:30:00,1261.62,1265.87,1261.62,1262.6,6507.0,1261.62,1265.87,1261.62,1262.6,6507.0
2023-03-06 15:35:00,1262.17,1263.87,1261.33,1263.21,4358.0,1262.17,1263.87,1261.33,1263.21,4358.0
2023-03-06 15:40:00,1263.17,1264.33,1262.16,1262.99,2138.0,1263.17,1264.33,1262.16,1262.99,2138.0
2023-03-06 15:45:00,1264.34,1264.34,1261.61,1263.69,2610.0,1264.34,1264.34,1261.61,1263.69,2610.0
2023-03-06 15:50:00,1261.98,1262.57,1256.81,1256.81,8800.0,1261.98,1262.57,1256.81,1256.81,8800.0
2023-03-06 15:55:00,1256.07,1259.02,1256.07,1256.37,11522.0,1256.07,1259.02,1256.07,1256.37,11522.0
2023-03-07 09:30:00,1260.96,1262.85,1256.0,1259.32,10231.0,1260.96,1262.85,1256.0,1259.32,10231.0
2023-03-07 09:35:00,1261.15,1268.33,1258.46,1264.43,19826.0,1261.15,1268.33,1258.46,1264.43,19826.0
2023-03-07 09:40:00,1265.0,1267.39,1259.61,1259.62,2416.0,1265.0,1267.39,1259.61,1259.62,2416.0
2023-03-07 09:45:00,1260.92,1265.0,1259.4,1264.94,2920.0,1260.92,1265.0,1259.4,1264.94,2920.0
2023-03-07 09:50:00,1263.04,1263.18,1256.0,1259.73,3663.0,1263.04,1263.18,1256.0,1259.73,3663.0
2023-03-07 09:55:00,1260.37,1261.89,1257.34,1257.34,825.0,1260.37,1261.89,1257.34,1257.34,825.0
2023-03-07 10:00:00,1258.74,1259.39,1252.36,1254.41,6966.0,1258.74,1259.39,1252.36,1254.41,6966.0
2023-03-07 10:05:00,1254.34,1256.12,1237.2,1238.83,14908.0,1254.34,1256.12,1237.2,1238.83,14908.0
2023-03-07 10:10:00,1237.52,1245.97,1236.13,1242.7,11278.0,1237.52,1245.97,1236.13,1242.7,11278.0
2023-03-07 10:15:00,1242.82,1246.18,1242.37,1243.9,6383.0,1242.82,1246.18,1242.37,1243.9,6383.0
2023-03-07 10:20:00,1242.03,1251.34,1242.03,1245.86,14650.0,1242.03,1251.34,1242.03,1245.86,14650.0
2023-03-07 10:25:00,1245.0,1245.99,1242.3,1245.0,1677.0,1245.0,1245.99,1242.3,1245.0,1677.0
2023-03-07 10:30:00,1242.9,1253.09,1242.89,1250.43,2944.0,1242.9,1253.09,1242.89,1250.43,2944.0
2023-03-07 10:35:00,1252.83,1254.65,1248.7,1248.7,2406.0,1252.83,1254.65,1248.7,1248.7,2406.0
2023-03-07 10:40:00,1246.91,1246.91,1244.32,1246.39,1500.0,1246.91,1246.91,1244.32,1246.39,1500.0
2023-03-07 10:45:00,1245.0,1248.44,1245.0,1247.54,1944.0,1245.0,1248.44,1245.0,1247.54,1944.0
2023-03-07 10:50:00,1249.01,1249.01,1243.19,1243.59,1365.0,1249.01,1249.01,1243.19,1243.59,1365.0
2023-03-07 10:55:00,1243.95,1243.95,1239.8,1239.98,1200.0,1243.95,1243.95,1239.8,1239.98,1200.0
2023-03-07 11:00:00,1240.0,1244.0,1239.1,1244.0,1457.0,1240.0,1244.0,1239.1,1244.0,1457.0
2023-03-07 11:05:00,1245.07,1246.4,1242.96,1246.0,2214.0,1245.07,1246.4,1242.96,1246.0,2214.0
2023-03-07 11:10:00,1246.12,1247.46,1241.79,1242.73,2469.0,1246.12,1247.46,1241.79,1242.73,2469.0
2023-03-07 11:15:00,1241.0,1241.95,1241.0,1241.19,800.0,1241.0,1241.95,1241.0,1241.19,800.0
2023-03-07 11:20:00,1241.52,1241.57,1239.65,1240.75,2554.0,1241.52,1241.57,1239.65,1240.75,2554.0
2023-03-07 11:25:00,1240.65,1240.65,1237.26,1239.17,2700.0,1240.65,1240.65,1237.26,1239.17,2700.0
2023-03-07 11:30:00,1238.44,1243.59,1238.0,1243.58,2552.0,1238.44,1243.59,1238.0,1243.58,2552.0
2023-03-07 11:35:00,1245.4,1246.0,1243.09,1243.76,3300.0,1245.4,1246.0,1243.09,1243.76,3300.0
2023-03-07 11:40:00,1243.71,1243.72,1242.16,1243.52,500.0,1243.71,1243.72,1242.16,1243.52,500.0
2023-03-07 11:45:00,1245.29,1249.52,1245.28,1248.85,1714.0,1245.29,1249.52,1245.28,1248.85,1714.0
2023-03-07 11:50:00,1249.0,1249.21,1246.9,1246.9,2241.0,1249.0,1249.21,1246.9,1246.9,2241.0
2023-03-07 11:55:00,1246.9,1248.28,1244.07,1244.48,817.0,1246.9,1248.28,1244.07,1244.48,817.0
2023-03-07 12:00:00,1245.03,1247.26,1245.03,1247.26,1717.0,1245.03,1247.26,1245.03,1247.26,1717.0
2023-03-07 12:05:00,1246.14,1246.14,1245.0,1245.0,308.0,1246.14,1246.14,1245.0,1245.0,308.0
2023-03-07 12:10:00,1244.86,1246.36,1244.77,1246.36,400.0,1244.86,1246.36,1244.77,1246.36,400.0
2023-03-07 12:15:00,1244.36,1246.43,1244.35,1246.42,200.0,1244.36,1246.43,1244.35,1246.42,200.0
2023-03-07 12:20:00,1247.76,1249.62,1247.41,1248.0,2316.0,1247.76,1249.62,1247.41,1248.0,2316.0
2023-03-07 12:25:00,1249.7,1253.93,1249.69,1251.62,1115.0,1249.7,1253.93,1249.69,1251.62,1115.0
2023-03-07 12:30:00,1251.23,1253.61,1251.23,1253.61,300.0,1251.23,1253.61,1251.23,1253.61,300.0
2023-03-07 12:35:00,1254.5,1254.87,1252.76,1254.52,725.0,1254.5,1254.87,1252.76,1254.52,725.0
2023-03-07 12:40:00,1254.83,1254.83,1252.2,1252.55,499.0,1254.83,1254.83,1252.2,1252.55,499.0
2023-03-07 12:45:00,1255.94,1258.96,1255.59,1257.56,1262.0,1255.94,1258.96,1255.59,1257.56,1262.0
2023-03-07 12:50:00,1258.44,1259.84,1256.88,1257.08,1661.0,1258.44,1259.84,1256.88,1257.08,1661.0
2023-03-07 12:55:00,1257.12,1257.64,1255.17,1256.74,1323.0,1257.12,1257.64,1255.17,1256.74,1323.0
2023-03-07 13:00:00,1254.0,1255.39,1254.0,1254.5,1898.0,1254.0,1255.39,1254.0,1254.5,1898.0
2023-03-07 13:05:00,1254.24,1254.24,1251.47,1253.0,2054.0,1254.24,1254.24,1251.47,1253.0,2054.0
2023-03-07 13:10:00,1253.29,1254.05,1251.5,1252.97,1460.0,1253.29,1254.05,1251.5,1252.97,1460.0
2023-03-07 13:15:00,1253.04,1253.12,1252.66,1252.92,560.0,1253.04,1253.12,1252.66,1252.92,560.0
2023-03-07 13:20:00,1253.51,1254.83,1252.92,1252.92,1900.0,1253.51,1254.83,1252.92,1252.92,1900.0
2023-03-07 13:25:00,1253.98,1253.98,1253.98,1253.98,100.0,1253.98,1253.98,1253.98,1253.98,100.0
2023-03-07 13:30:00,1254.7,1257.32,1254.7,1255.14,735.0,1254.7,1257.32,1254.7,1255.14,735.0
2023-03-07 13:35:00,1253.06,1255.13,1252.44,1252.45,700.0,1253.06,1255.13,1252.44,1252.45,700.0
2023-03-07 13:40:00,1253.83,1253.83,1250.16,1250.17,2060.0,1253.83,1253.83,1250.16,1250.17,2060.0
2023-03-07 13:45:00,1250.0,1250.0,1247.44,1248.21,2715.0,1250.0,1250.0,1247.44,1248.21,2715.0
2023-03-07 13:50:00,1247.88,1247.89,1247.88,1247.88,200.0,1247.88,1247.89,1247.88,1247.88,200.0
2023-03-07 13:55:00,1250.56,1251.36,1249.0,1251.02,750.0,1250.56,1251.36,1249.0,1251.02,750.0
2023-03-07 14:00:00,1252.82,1253.42,1252.69,1253.12,1000.0,1252.82,1253.42,1252.69,1253.12,1000.0
2023-03-07 14:05:00,1254.15,1256.12,1252.25,1256.12,3601.0,1254.15,1256.12,1252.25,1256.12,3601.0
2023-03-07 14:10:00,1256.17,1256.25,1256.17,1256.25,200.0,1256.17,1256.25,1256.17,1256.25,200.0
2023-03-07 14:15:00,1256.47,1256.92,1254.81,1256.0,740.0,1256.47,1256.92,1254.81,1256.0,740.0
2023-03-07 14:20:00,1255.83,1257.84,1255.63,1255.95,1400.0,1255.83,1257.84,1255.63,1255.95,1400.0
2023-03-07 14:25:00,1255.45,1258.0,1255.29,1256.64,705.0,1255.45,1258.0,1255.29,1256.64,705.0
2023-03-07 14:30:00,1258.0,1258.0,1255.31,1257.26,875.0,1258.0,1258.0,1255.31,1257.26,875.0
2023-03-07 14:35:00,1256.5,1256.5,1255.53,1255.53,306.0,1256.5,1256.5,1255.53,1255.53,306.0
2023-03-07 14:40:00,1253.98,1255.39,1253.91,1253.91,2105.0,1253.98,1255.39,1253.91,1253.91,2105.0
2023-03-07 14:45:00,1253.78,1253.78,1252.06,1252.19,2330.0,1253.78,1253.78,1252.06,1252.19,2330.0
2023-03-07 14:50:00,1253.07,1253.07,1252.19,1253.06,1570.0,1253.07,1253.07,1252.19,1253.06,1570.0
2023-03-07 14:55:00,1253.0,1253.37,1252.92,1253.37,450.0,1253.0,1253.37,1252.92,1253.37,450.0
2023-03-07 15:00:00,1254.0,1257.7,1253.71,1255.05,3092.0,1254.0,1257.7,1253.71,1255.05,3092.0
2023-03-07 15:05:00,1254.0,1254.0,1253.66,1253.66,200.0,1254.0,1254.0,1253.66,1253.66,200.0
2023-03-07 15:10:00,1254.35,1255.48,1253.87,1253.87,1529.0,1254.35,1255.48,1253.87,1253.87,1529.0
2023-03-07 15:15:00,1254.32,1258.89,1254.09,1258.89,2178.0,1254.32,1258.89,1254.09,1258.89,2178.0
2023-03-07 15:20:00,1258.97,1259.4,1257.67,1259.4,1871.0,1258.97,1259.4,1257.67,1259.4,1871.0
2023-03-07 15:25:00,1259.58,1259.58,1256.06,1256.21,2213.0,1259.58,1259.58,1256.06,1256.21,2213.0
2023-03-07 15:30:00,1257.32,1259.23,1252.92,1259.23,1760.0,1257.32,1259.23,1252.92,1259.23,1760.0
2023-03-07 15:35:00,1258.42,1261.88,1258.42,1261.12,2227.0,1258.42,1261.88,1258.42,1261.12,2227.0
2023-03-07 15:40:00,1261.12,1263.12,1261.12,1262.95,4199.0,1261.12,1263.12,1261.12,1262.95,4199.0
2023-03-07 15:45:00,1262.98,1263.24,1261.2,1261.83,5950.0,1262.98,1263.24,1261.2,1261.83,5950.0
2023-03-07 15:50:00,1260.67,1263.36,1259.72,1261.72,9975.0,1260.67,1263.36,1259.72,1261.72,9975.0
2023-03-07 15:55:00,1262.41,1264.98,1262.41,1264.92,14717.0,1262.41,1264.98,1262.41,1264.92,14717.0
2023-03-08 09:30:00,1264.72,1265.0,1258.05,1258.72,6345.0,1264.72,1265.0,1258.05,1258.72,6345.0
2023-03-08 09:35:00,1254.86,1254.86,1253.19,1253.2,1700.0,1254.86,1254.86,1253.19,1253.2,1700.0
2023-03-08 09:40:00,1254.04,1260.77,1254.04,1256.69,2663.0,1254.04,1260.77,1254.04,1256.69,2663.0
2023-03-08 09:45:00,1253.12,1257.27,1250.72,1251.95,1348.0,1253.12,1257.27,1250.72,1251.95,1348.0
2023-03-08 09:50:00,1251.6,1252.96,1250.73,1250.74,1496.0,1251.6,1252.96,1250.73,1250.74,1496.0
2023-03-08 09:55:00,1253.33,1256.21,1253.33,1255.25,1200.0,1253.33,1256.21,1253.33,1255.25,1200.0
2023-03-08 10:00:00,1250.0,1250.33,1245.73,1248.0,4429.0,1250.0,1250.33,1245.73,1248.0,4429.0
2023-03-08 10:05:00,1253.5,1253.69,1250.74,1252.85,1158.0,1253.5,1253.69,1250.74,1252.85,1158.0
2023-03-08 10:10:00,1251.19,1254.5,1250.46,1251.0,1820.0,1251.19,1254.5,1250.46,1251.0,1820.0
2023-03-08 10:15:00,1252.1,1253.34,1251.95,1252.5,900.0,1252.1,1253.34,1251.95,1252.5,900.0
2023-03-08 10:20:00,1250.0,1254.85,1247.85,1254.85,994.0,1250.0,1254.85,1247.85,1254.85,994.0
2023-03-08 10:25:00,1255.94,1257.75,1254.28,1254.58,914.0,1255.94,1257.75,1254.28,1254.58,914.0
2023-03-08 10:30:00,1252.73,1257.99,1252.73,1257.99,950.0,1252.73,1257.99,1252.73,1257.99,950.0
2023-03-08 10:35:00,1256.76,1257.4,1255.5,1256.5,1095.0,1256.76,1257.4,1255.5,1256.5,1095.0
2023-03-08 10:40:00,1254.17,1257.34,1253.75,1256.16,1245.0,1254.17,1257.34,1253.75,1256.16,1245.0
2023-03-08 10:45:00,1254.98,1255.68,1252.71,1252.71,875.0,1254.98,1255.68,1252.71,1252.71,875.0
2023-03-08 10:50:00,1252.76,1252.78,1252.08,1252.78,400.0,1252.76,1252.78,1252.08,1252.78,400.0
2023-03-08 10:55:00,1253.53,1253.53,1250.55,1250.74,1172.0,1253.53,1253.53,1250.55,1250.74,1172.0
2023-03-08 11:00:00,1252.19,1252.5,1251.95,1252.5,475.0,1252.19,1252.5,1251.95,1252.5,475.0
2023-03-08 11:05:00,1253.85,1257.06,1253.28,1254.39,700.0,1253.85,1257.06,1253.28,1254.39,700.0
2023-03-08 11:10:00,1253.88,1254.79,1253.88,1254.79,500.0,1253.88,1254.79,1253.88,1254.79,500.0
2023-03-08 11:15:00,1255.46,1255.46,1253.18,1254.23,799.0,1255.46,1255.46,1253.18,1254.23,799.0
2023-03-08 11:20:00,1255.43,1255.43,1254.39,1254.39,300.0,1255.43,1255.43,1254.39,1254.39,300.0
2023-03-08 11:25:00,1253.08,1253.27,1250.29,1250.49,1001.0,1253.08,1253.27,1250.29,1250.49,1001.0
2023-03-08 11:30:00,1250.7,1250.7,1245.54,1245.71,3343.0,1250.7,1250.7,1245.54,1245.71,3343.0
2023-03-08 11:35:00,1244.0,1250.58,1243.81,1250.58,2933.0,1244.0,1250.58,1243.81,1250.58,2933.0
2023-03-08 11:40:00,1251.64,1252.89,1250.05,1250.75,880.0,1251.64,1252.89,1250.05,1250.75,880.0
2023-03-08 11:45:00,1250.99,1251.91,1250.4,1251.91,513.0,1250.99,1251.91,1250.4,1251.91,513.0
2023-03-08 11:50:00,1253.81,1255.33,1253.81,1255.13,634.0,1253.81,1255.33,1253.81,1255.13,634.0
2023-03-08 11:55:00,1253.92,1255.48,1253.88,1253.88,315.0,1253.92,1255.48,1253.88,1253.88,315.0
2023-03-08 12:00:00,1255.01,1255.01,1252.11,1252.11,300.0,1255.01,1255.01,1252.11,1252.11,300.0
2023-03-08 12:05:00,1251.94,1251.94,1250.81,1250.83,523.0,1251.94,1251.94,1250.81,1250.83,523.0
2023-03-08 12:10:00,1250.74,1250.74,1248.0,1248.0,1050.0,1250.74,1250.74,1248.0,1248.0,1050.0
2023-03-08 12:15:00,1249.24,1249.24,1246.88,1246.88,919.0,1249.24,1249.24,1246.88,1246.88,919.0
2023-03-08 12:20:00,1246.34,1248.01,1246.0,1246.18,3542.0,1246.34,1248.01,1246.0,1246.18,3542.0
2023-03-08 12:25:00,1246.18,1246.19,1244.81,1246.14,808.0,1246.18,1246.19,1244.81,1246.14,808.0
2023-03-08 12:30:00,1242.67,1242.67,1240.35,1242.55,2079.0,1242.67,1242.67,1240.35,1242.55,2079.0
2023-03-08 12:35:00,1242.55,1242.55,1242.55,1242.55,0.0,1242.55,1242.55,1242.55,1242.55,0.0
2023-03-08 12:40:00,1246.02,1246.02,1244.55,1244.8,540.0,1246.02,1246.02,1244.55,1244.8,540.0
2023-03-08 12:45:00,1244.95,1244.95,1242.36,1242.36,610.0,1244.95,1244.95,1242.36,1242.36,610.0
2023-03-08 12:50:00,1243.41,1246.31,1243.41,1246.3,706.0,1243.41,1246.31,1243.41,1246.3,706.0
2023-03-08 12:55:00,1244.92,1244.92,1244.92,1244.92,200.0,1244.92,1244.92,1244.92,1244.92,200.0
2023-03-08 13:00:00,1244.69,1244.7,1238.73,1240.9,1848.0,1244.69,1244.7,1238.73,1240.9,1848.0
2023-03-08 13:05:00,1241.33,1242.8,1241.33,1242.37,480.0,1241.33,1242.8,1241.33,1242.37,480.0
2023-03-08 13:10:00,1241.8,1242.45,1241.8,1242.45,200.0,1241.8,1242.45,1241.8,1242.45,200.0
2023-03-08 13:15:00,1239.99,1239.99,1237.2,1237.2,1565.0,1239.99,1239.99,1237.2,1237.2,1565.0
2023-03-08 13:20:00,1239.78,1240.0,1237.45,1239.89,3094.0,1239.78,1240.0,1237.45,1239.89,3094.0
2023-03-08 13:25:00,1239.9,1239.9,1237.83,1237.83,675.0,1239.9,1239.9,1237.83,1237.83,675.0
2023-03-08 13:30:00,1237.95,1238.0,1237.94,1238.0,750.0,1237.95,1238.0,1237.94,1238.0,750.0
2023-03-08 13:35:00,1238.0,1238.0,1238.0,1238.0,0.0,1238.0,1238.0,1238.0,1238.0,0.0
2023-03-08 13:40:00,1237.84,1237.84,1233.66,1233.82,1400.0,1237.84,1237.84,1233.66,1233.82,1400.0
2023-03-08 13:45:00,1233.04,1234.24,1230.32,1233.1,5805.0,1233.04,1234.24,1230.32,1233.1,5805.0
2023-03-08 13:50:00,1232.23,1235.69,1232.1,1235.69,1070.0,1232.23,1235.69,1232.1,1235.69,1070.0
2023-03-08 13:55:00,1234.25,1235.52,1234.24,1235.52,400.0,1234.25,1235.52,1234.24,1235.52,400.0
2023-03-08 14:00:00,1236.5,1236.9,1236.5,1236.9,200.0,1236.5,1236.9,1236.5,1236.9,200.0
2023-03-08 14:05:00,1237.88,1241.22,1237.87,1241.22,700.0,1237.88,1241.22,1237.87,1241.22,700.0
2023-03-08 14:10:00,1243.1,1243.68,1242.75,1242.75,500.0,1243.1,1243.68,1242.75,1242.75,500.0
2023-03-08 14:15:00,1244.15,1244.15,1243.26,1243.27,300.0,1244.15,1244.15,1243.26,1243.27,300.0
2023-03-08 14:20:00,1243.27,1246.03,1243.26,1246.0,1848.0,1243.27,1246.03,1243.26,1246.0,1848.0
2023-03-08 14:25:00,1246.0,1247.0,1245.93,1246.89,400.0,1246.0,1247.0,1245.93,1246.89,400.0
2023-03-08 14:30:00,1248.05,1250.0,1246.63,1248.57,2187.0,1248.05,1250.0,1246.63,1248.57,2187.0
2023-03-08 14:35:00,1248.78,1250.21,1248.78,1250.21,500.0,1248.78,1250.21,1248.78,1250.21,500.0
2023-03-08 14:40:00,1248.73,1248.94,1247.27,1247.8,1223.0,1248.73,1248.94,1247.27,1247.8,1223.0
2023-03-08 14:45:00,1247.8,1247.8,1247.8,1247.8,0.0,1247.8,1247.8,1247.8,1247.8,0.0
2023-03-08 14:50:00,1247.28,1247.28,1244.6,1245.94,1300.0,1247.28,1247.28,1244.6,1245.94,1300.0
2023-03-08 14:55:00,1246.88,1246.88,1244.47,1244.47,2500.0,1246.88,1246.88,1244.47,1244.47,2500.0
2023-03-08 15:00:00,1246.58,1246.86,1246.57,1246.86,300.0,1246.58,1246.86,1246.57,1246.86,300.0
2023-03-08 15:05:00,1243.09,1243.09,1242.9,1242.9,200.0,1243.09,1243.09,1242.9,1242.9,200.0
2023-03-08 15:10:00,1243.0,1243.38,1240.01,1240.01,3312.0,1243.0,1243.38,1240.01,1240.01,3312.0
2023-03-08 15:15:00,1240.76,1242.31,1239.93,1241.19,1000.0,1240.76,1242.31,1239.93,1241.19,1000.0
2023-03-08 15:20:00,1241.44,1241.97,1241.43,1241.97,300.0,1241.44,1241.97,1241.43,1241.97,300.0
2023-03-08 15:25:00,1239.86,1240.56,1239.86,1240.56,865.0,1239.86,1240.56,1239.86,1240.56,865.0
2023-03-08 15:30:00,1240.83,1244.25,1240.83,1242.06,1928.0,1240.83,1244.25,1240.83,1242.06,1928.0
2023-03-08 15:35:00,1242.65,1247.75,1242.42,1247.57,1850.0,1242.65,1247.75,1242.42,1247.57,1850.0
2023-03-08 15:40:00,1248.35,1251.22,1247.83,1250.88,2056.0,1248.35,1251.22,1247.83,1250.88,2056.0
2023-03-08 15:45:00,1250.88,1253.43,1250.49,1250.49,4077.0,1250.88,1253.43,1250.49,1250.49,4077.0
2023-03-08 15:50:00,1251.47,1251.48,1249.79,1251.0,4535.0,1251.47,1251.48,1249.79,1251.0,4535.0
2023-03-08 15:55:00,1252.21,1254.34,1251.02,1252.54,6322.0,1252.21,1254.34,1251.02,1252.54,6322.0
2023-03-09 09:30:00,1243.77,1243.77,1243.12,1243.12,3166.0,1243.77,1243.77,1243.12,1243.12,3166.0
2023-03-09 09:35:00,1248.38,1252.34,1245.01,1251.04,704.0,1248.38,1252.34,1245.01,1251.04,704.0
2023-03-09 09:40:00,1252.55,1252.55,1245.25,1245.25,615.0,1252.55,1252.55,1245.25,1245.25,615.0
2023-03-09 09:45:00,1243.57,1252.23,1243.57,1251.64,1427.0,1243.57,1252.23,1243.57,1251.64,1427.0
2023-03-09 09:50:00,1251.92,1254.44,1245.5,1249.64,620.0,1251.92,1254.44,1245.5,1249.64,620.0
2023-03-09 09:55:00,1249.39,1251.85,1249.39,1250.79,700.0,1249.39,1251.85,1249.39,1250.79,700.0
2023-03-09 10:00:00,1251.48,1255.56,1251.48,1255.56,1080.0,1251.48,1255.56,1251.48,1255.56,1080.0
2023-03-09 10:05:00,1257.85,1262.18,1257.85,1260.7,633.0,1257.85,1262.18,1257.85,1260.7,633.0
2023-03-09 10:10:00,1260.2,1260.2,1257.04,1257.04,820.0,1260.2,1260.2,1257.04,1257.04,820.0
2023-03-09 10:15:00,1257.73,1259.5,1253.9,1259.5,1300.0,1257.73,1259.5,1253.9,1259.5,1300.0
2023-03-09 10:20:00,1258.27,1261.47,1258.27,1261.24,400.0,1258.27,1261.47,1258.27,1261.24,400.0
2023-03-09 10:25:00,1258.37,1260.84,1256.18,1259.44,3093.0,1258.37,1260.84,1256.18,1259.44,3093.0
2023-03-09 10:30:00,1261.93,1262.98,1261.92,1262.98,308.0,1261.93,1262.98,1261.92,1262.98,308.0
2023-03-09 10:35:00,1264.49,1268.0,1261.0,1261.78,2296.0,1264.49,1268.0,1261.0,1261.78,2296.0
2023-03-09 10:40:00,1261.62,1265.0,1260.77,1262.6,1092.0,1261.62,1265.0,1260.77,1262.6,1092.0
2023-03-09 10:45:00,1261.97,1265.1,1261.96,1263.75,1861.0,1261.97,1265.1,1261.96,1263.75,1861.0
2023-03-09 10:50:00,1263.75,1263.75,1263.75,1263.75,0.0,1263.75,1263.75,1263.75,1263.75,0.0
2023-03-09 10:55:00,1264.03,1264.2,1261.01,1261.75,2528.0,1264.03,1264.2,1261.01,1261.75,2528.0
2023-03-09 11:00:00,1262.85,1262.95,1258.57,1258.58,1635.0,1262.85,1262.95,1258.57,1258.58,1635.0
2023-03-09 11:05:00,1258.36,1258.96,1258.31,1258.44,620.0,1258.36,1258.96,1258.31,1258.44,620.0
2023-03-09 11:10:00,1258.4,1258.4,1253.84,1255.01,1500.0,1258.4,1258.4,1253.84,1255.01,1500.0
2023-03-09 11:15:00,1256.21,1256.87,1256.2,1256.87,215.0,1256.21,1256.87,1256.2,1256.87,215.0
2023-03-09 11:20:00,1256.87,1256.87,1256.87,1256.87,0.0,1256.87,1256.87,1256.87,1256.87,0.0
2023-03-09 11:25:00,1252.01,1252.01,1250.3,1250.3,881.0,1252.01,1252.01,1250.3,1250.3,881.0
2023-03-09 11:30:00,1250.3,1250.3,1250.3,1250.3,0.0,1250.3,1250.3,1250.3,1250.3,0.0
2023-03-09 11:35:00,1250.3,1250.3,1250.3,1250.3,0.0,1250.3,1250.3,1250.3,1250.3,0.0
2023-03-09 11:40:00,1249.15,1249.15,1247.1,1247.1,915.0,1249.15,1249.15,1247.1,1247.1,915.0
2023-03-09 11:45:00,1245.78,1246.81,1245.48,1245.48,366.0,1245.78,1246.81,1245.48,1245.48,366.0
2023-03-09 11:50:00,1245.49,1247.0,1243.0,1244.41,962.0,1245.49,1247.0,1243.0,1244.41,962.0
2023-03-09 11:55:00,1244.03,1244.52,1244.02,1244.51,500.0,1244.03,1244.52,1244.02,1244.51,500.0
2023-03-09 12:00:00,1243.0,1243.0,1237.31,1237.31,2320.0,1243.0,1243.0,1237.31,1237.31,2320.0
2023-03-09 12:05:00,1242.04,1242.04,1240.0,1240.0,232.0,1242.04,1242.04,1240.0,1240.0,232.0
2023-03-09 12:10:00,1242.04,1242.04,1240.0,1240.0,554.0,1242.04,1242.04,1240.0,1240.0,554.0
2023-03-09 12:15:00,1240.43,1242.09,1239.89,1242.09,700.0,1240.43,1242.09,1239.89,1242.09,700.0
2023-03-09 12:20:00,1241.25,1241.67,1241.13,1241.13,500.0,1241.25,1241.67,1241.13,1241.13,500.0
2023-03-09 12:25:00,1242.0,1242.79,1241.81,1242.63,852.0,1242.0,1242.79,1241.81,1242.63,852.0
2023-03-09 12:30:00,1242.72,1242.72,1241.42,1241.42,922.0,1242.72,1242.72,1241.42,1241.42,922.0
2023-03-09 12:35:00,1240.32,1240.32,1239.81,1240.0,654.0,1240.32,1240.32,1239.81,1240.0,654.0
2023-03-09 12:40:00,1240.0,1240.0,1240.0,1240.0,0.0,1240.0,1240.0,1240.0,1240.0,0.0
2023-03-09 12:45:00,1235.16,1236.08,1234.18,1234.18,900.0,1235.16,1236.08,1234.18,1234.18,900.0
2023-03-09 12:50:00,1234.16,1236.8,1234.16,1236.63,1100.0,1234.16,1236.8,1234.16,1236.63,1100.0
2023-03-09 12:55:00,1236.63,1238.3,1236.63,1238.3,300.0,1236.63,1238.3,1236.63,1238.3,300.0
2023-03-09 13:00:00,1237.09,1238.61,1235.27,1237.0,1037.0,1237.09,1238.61,1235.27,1237.0,1037.0
2023-03-09 13:05:00,1232.51,1233.44,1230.61,1230.61,2211.0,1232.51,1233.44,1230.61,1230.61,2211.0
2023-03-09 13:10:00,1232.0,1232.0,1225.63,1227.68,3517.0,1232.0,1232.0,1225.63,1227.68,3517.0
2023-03-09 13:15:00,1228.0,1228.0,1225.31,1225.37,678.0,1228.0,1228.0,1225.31,1225.37,678.0
2023-03-09 13:20:00,1226.98,1226.98,1224.08,1224.08,1024.0,1226.98,1226.98,1224.08,1224.08,1024.0
2023-03-09 13:25:00,1222.24,1224.99,1219.44,1221.9,2969.0,1222.24,1224.99,1219.44,1221.9,2969.0
2023-03-09 13:30:00,1220.11,1220.11,1217.16,1218.38,2892.0,1220.11,1220.11,1217.16,1218.38,2892.0
2023-03-09 13:35:00,1218.75,1219.24,1213.73,1213.73,2584.0,1218.75,1219.24,1213.73,1213.73,2584.0
2023-03-09 13:40:00,1213.88,1215.76,1213.79,1214.6,2626.0,1213.88,1215.76,1213.79,1214.6,2626.0
2023-03-09 13:45:00,1214.19,1214.23,1205.28,1205.28,2750.0,1214.19,1214.23,1205.28,1205.28,2750.0
2023-03-09 13:50:00,1206.25,1207.05,1202.01,1207.05,6536.0,1206.25,1207.05,1202.01,1207.05,6536.0
2023-03-09 13:55:00,1206.02,1209.06,1206.02,1206.03,2988.0,1206.02,1209.06,1206.02,1206.03,2988.0
2023-03-09 14:00:00,1207.18,1207.35,1204.0,1205.0,3274.0,1207.18,1207.35,1204.0,1205.0,3274.0
2023-03-09 14:05:00,1206.41,1206.42,1203.0,1205.92,2150.0,1206.41,1206.42,1203.0,1205.92,2150.0
2023-03-09 14:10:00,1205.0,1209.53,1205.0,1209.53,2538.0,1205.0,1209.53,1205.0,1209.53,2538.0
2023-03-09 14:15:00,1211.0,1214.88,1211.0,1214.15,2025.0,1211.0,1214.88,1211.0,1214.15,2025.0
2023-03-09 14:20:00,1214.0,1217.35,1213.36,1216.93,2729.0,1214.0,1217.35,1213.36,1216.93,2729.0
2023-03-09 14:25:00,1217.83,1217.83,1216.63,1216.63,786.0,1217.83,1217.83,1216.63,1216.63,786.0
2023-03-09 14:30:00,1215.19,1215.19,1212.03,1213.68,2406.0,1215.19,1215.19,1212.03,1213.68,2406.0
2023-03-09 14:35:00,1214.71,1218.21,1214.71,1216.75,1253.0,1214.71,1218.21,1214.71,1216.75,1253.0
2023-03-09 14:40:00,1218.46,1219.65,1218.03,1219.65,1544.0,1218.46,1219.65,1218.03,1219.65,1544.0
2023-03-09 14:45:00,1219.82,1220.88,1213.04,1214.07,7320.0,1219.82,1220.88,1213.04,1214.07,7320.0
2023-03-09 14:50:00,1214.24,1215.02,1213.1,1213.26,2540.0,1214.24,1215.02,1213.1,1213.26,2540.0
2023-03-09 14:55:00,1211.94,1212.69,1211.94,1212.5,1500.0,1211.94,1212.69,1211.94,1212.5,1500.0
2023-03-09 15:00:00,1212.8,1213.15,1209.79,1209.79,800.0,1212.8,1213.15,1209.79,1209.79,800.0
2023-03-09 15:05:00,1208.86,1208.86,1206.31,1208.0,1608.0,1208.86,1208.86,1206.31,1208.0,1608.0
2023-03-09 15:10:00,1207.37,1209.37,1206.03,1206.04,1627.0,1207.37,1209.37,1206.03,1206.04,1627.0
2023-03-09 15:15:00,1206.29,1206.29,1202.64,1203.89,2400.0,1206.29,1206.29,1202.64,1203.89,2400.0
2023-03-09 15:20:00,1202.57,1207.23,1196.26,1204.24,6122.0,1202.57,1207.23,1196.26,1204.24,6122.0
2023-03-09 15:25:00,1203.6,1206.82,1203.6,1203.72,3371.0,1203.6,1206.82,1203.6,1203.72,3371.0
2023-03-09 15:30:00,1204.0,1206.68,1203.0,1203.0,3952.0,1204.0,1206.68,1203.0,1203.0,3952.0
2023-03-09 15:35:00,1204.36,1204.81,1201.9,1204.81,2341.0,1204.36,1204.81,1201.9,1204.81,2341.0
2023-03-09 15:40:00,1206.37,1206.65,1203.02,1203.02,2643.0,1206.37,1206.65,1203.02,1203.02,2643.0
2023-03-09 15:45:00,1202.17,1202.17,1198.07,1200.3,6643.0,1202.17,1202.17,1198.07,1200.3,6643.0
2023-03-09 15:50:00,1202.17,1204.98,1201.65,1203.46,4146.0,1202.17,1204.98,1201.65,1203.46,4146.0
2023-03-09 15:55:00,1203.2,1203.2,1197.46,1202.42,15950.0,1203.2,1203.2,1197.46,1202.42,15950.0
2023-03-10 09:30:00,1193.0,1196.71,1180.0,1180.01,10580.0,1193.0,1196.71,1180.0,1180.01,10580.0
2023-03-10 09:35:00,1182.26,1182.26,1170.0,1171.54,10154.0,1182.26,1182.26,1170.0,1171.54,10154.0
2023-03-10 09:40:00,1171.54,1171.54,1150.42,1151.37,17411.0,1171.54,1171.54,1150.42,1151.37,17411.0
2023-03-10 09:45:00,1152.48,1154.3,1143.62,1151.8,16288.0,1152.48,1154.3,1143.62,1151.8,16288.0
2023-03-10 09:50:00,1152.14,1166.63,1149.39,1164.39,11080.0,1152.14,1166.63,1149.39,1164.39,11080.0
2023-03-10 09:55:00,1166.16,1167.48,1161.0,1162.99,3751.0,1166.16,1167.48,1161.0,1162.99,3751.0
2023-03-10 10:00:00,1165.33,1171.52,1165.33,1167.11,4962.0,1165.33,1171.52,1165.33,1167.11,4962.0
2023-03-10 10:05:00,1168.97,1178.73,1167.29,1176.71,5931.0,1168.97,1178.73,1167.29,1176.71,5931.0
2023-03-10 10:10:00,1174.42,1177.7,1173.17,1176.01,2400.0,1174.42,1177.7,1173.17,1176.01,2400.0
2023-03-10 10:15:00,1175.85,1180.0,1175.84,1177.15,3854.0,1175.85,1180.0,1175.84,1177.15,3854.0
2023-03-10 10:20:00,1173.56,1175.44,1167.61,1172.85,3143.0,1173.56,1175.44,1167.61,1172.85,3143.0
2023-03-10 10:25:00,1169.31,1171.25,1165.78,1167.98,3009.0,1169.31,1171.25,1165.78,1167.98,3009.0
2023-03-10 10:30:00,1168.5,1176.4,1168.49,1172.93,4445.0,1168.5,1176.4,1168.49,1172.93,4445.0
2023-03-10 10:35:00,1175.81,1181.69,1175.81,1179.76,11744.0,1175.81,1181.69,1175.81,1179.76,11744.0
2023-03-10 10:40:00,1178.92,1181.51,1170.25,1170.25,9250.0,1178.92,1181.51,1170.25,1170.25,9250.0
2023-03-10 10:45:00,1170.16,1173.42,1168.0,1173.41,3408.0,1170.16,1173.42,1168.0,1173.41,3408.0
2023-03-10 10:50:00,1173.84,1178.77,1173.45,1178.77,2694.0,1173.84,1178.77,1173.45,1178.77,2694.0
2023-03-10 10:55:00,1178.93,1188.22,1178.93,1188.22,3631.0,1178.93,1188.22,1178.93,1188.22,3631.0
2023-03-10 11:00:00,1188.54,1188.93,1184.78,1185.59,1939.0,1188.54,1188.93,1184.78,1185.59,1939.0
2023-03-10 11:05:00,1186.21,1190.45,1186.21,1190.45,2084.0,1186.21,1190.45,1186.21,1190.45,2084.0
2023-03-10 11:10:00,1193.0,1198.0,1189.22,1194.52,8087.0,1193.0,1198.0,1189.22,1194.52,8087.0
2023-03-10 11:15:00,1192.54,1193.93,1190.06,1190.06,1100.0,1192.54,1193.93,1190.06,1190.06,1100.0
2023-03-10 11:20:00,1189.56,1193.48,1189.22,1193.48,800.0,1189.56,1193.48,1189.22,1193.48,800.0
2023-03-10 11:25:00,1192.75,1200.0,1192.75,1200.0,4838.0,1192.75,1200.0,1192.75,1200.0,4838.0
2023-03-10 11:30:00,1199.95,1201.14,1197.3,1200.35,4575.0,1199.95,1201.14,1197.3,1200.35,4575.0
2023-03-10 11:35:00,1200.97,1200.97,1197.35,1199.45,3075.0,1200.97,1200.97,1197.35,1199.45,3075.0
2023-03-10 11:40:00,1199.15,1199.61,1196.35,1196.35,1700.0,1199.15,1199.61,1196.35,1196.35,1700.0
2023-03-10 11:45:00,1196.36,1196.36,1189.82,1191.4,1592.0,1196.36,1196.36,1189.82,1191.4,1592.0
2023-03-10 11:50:00,1192.0,1192.0,1189.76,1191.71,524.0,1192.0,1192.0,1189.76,1191.71,524.0
2023-03-10 11:55:00,1190.67,1190.68,1187.0,1188.8,1200.0,1190.67,1190.68,1187.0,1188.8,1200.0
2023-03-10 12:00:00,1185.38,1185.38,1183.37,1185.0,2113.0,1185.38,1185.38,1183.37,1185.0,2113.0
2023-03-10 12:05:00,1186.3,1186.3,1179.36,1179.37,3856.0,1186.3,1186.3,1179.36,1179.37,3856.0
2023-03-10 12:10:00,1178.05,1180.11,1177.0,1178.79,850.0,1178.05,1180.11,1177.0,1178.79,850.0
2023-03-10 12:15:00,1178.8,1182.76,1178.79,1180.0,2990.0,1178.8,1182.76,1178.79,1180.0,2990.0
2023-03-10 12:20:00,1181.63,1182.17,1179.09,1179.09,1314.0,1181.63,1182.17,1179.09,1179.09,1314.0
2023-03-10 12:25:00,1179.91,1181.32,1176.7,1177.45,3105.0,1179.91,1181.32,1176.7,1177.45,3105.0
2023-03-10 12:30:00,1178.33,1184.17,1178.33,1183.16,1100.0,1178.33,1184.17,1178.33,1183.16,1100.0
2023-03-10 12:35:00,1185.08,1185.22,1182.32,1183.52,794.0,1185.08,1185.22,1182.32,1183.52,794.0
2023-03-10 12:40:00,1181.86,1181.86,1178.39,1178.39,750.0,1181.86,1181.86,1178.39,1178.39,750.0
2023-03-10 12:45:00,1175.39,1180.89,1175.39,1180.89,1200.0,1175.39,1180.89,1175.39,1180.89,1200.0
2023-03-10 12:50:00,1177.4,1179.06,1174.81,1174.81,771.0,1177.4,1179.06,1174.81,1174.81,771.0
2023-03-10 12:55:00,1170.0,1170.75,1168.94,1170.75,1736.0,1170.0,1170.75,1168.94,1170.75,1736.0
2023-03-10 13:00:00,1170.75,1172.44,1169.51,1172.44,2600.0,1170.75,1172.44,1169.51,1172.44,2600.0
2023-03-10 13:05:00,1172.07,1174.54,1171.89,1171.89,2385.0,1172.07,1174.54,1171.89,1171.89,2385.0
2023-03-10 13:10:00,1173.98,1173.98,1171.94,1171.94,498.0,1173.98,1173.98,1171.94,1171.94,498.0
2023-03-10 13:15:00,1171.74,1172.92,1170.08,1171.43,2562.0,1171.74,1172.92,1170.08,1171.43,2562.0
2023-03-10 13:20:00,1171.09,1171.99,1168.64,1170.0,1708.0,1171.09,1171.99,1168.64,1170.0,1708.0
2023-03-10 13:25:00,1168.49,1169.89,1167.37,1167.42,3147.0,1168.49,1169.89,1167.37,1167.42,3147.0
2023-03-10 13:30:00,1167.54,1168.31,1163.51,1165.57,6585.0,1167.54,1168.31,1163.51,1165.57,6585.0
2023-03-10 13:35:00,1164.14,1167.15,1163.99,1167.1,715.0,1164.14,1167.15,1163.99,1167.1,715.0
2023-03-10 13:40:00,1168.49,1168.49,1164.05,1164.05,945.0,1168.49,1168.49,1164.05,1164.05,945.0
2023-03-10 13:45:00,1163.65,1166.18,1163.27,1163.3,900.0,1163.65,1166.18,1163.27,1163.3,900.0
2023-03-10 13:50:00,1163.67,1165.87,1163.33,1165.87,1201.0,1163.67,1165.87,1163.33,1165.87,1201.0
2023-03-10 13:55:00,1167.94,1167.94,1164.03,1164.03,1010.0,1167.94,1167.94,1164.03,1164.03,1010.0
2023-03-10 14:00:00,1165.47,1168.83,1164.63,1168.5,1000.0,1165.47,1168.83,1164.63,1168.5,1000.0
2023-03-10 14:05:00,1169.89,1171.88,1168.86,1169.31,1700.0,1169.89,1171.88,1168.86,1169.31,1700.0
2023-03-10 14:10:00,1175.0,1175.96,1171.48,1171.48,1950.0,1175.0,1175.96,1171.48,1171.48,1950.0
2023-03-10 14:15:00,1170.31,1171.46,1169.72,1169.91,2800.0,1170.31,1171.46,1169.72,1169.91,2800.0
2023-03-10 14:20:00,1168.73,1169.94,1167.09,1167.09,592.0,1168.73,1169.94,1167.09,1167.09,592.0
2023-03-10 14:25:00,1165.86,1167.8,1165.86,1166.64,8106.0,1165.86,1167.8,1165.86,1166.64,8106.0
2023-03-10 14:30:00,1169.85,1170.01,1169.85,1169.99,300.0,1169.85,1170.01,1169.85,1169.99,300.0
2023-03-10 14:35:00,1169.34,1171.6,1169.07,1170.8,1400.0,1169.34,1171.6,1169.07,1170.8,1400.0
2023-03-10 14:40:00,1169.96,1172.8,1169.96,1172.31,1119.0,1169.96,1172.8,1169.96,1172.31,1119.0
2023-03-10 14:45:00,1171.58,1178.36,1171.58,1178.36,4215.0,1171.58,1178.36,1171.58,1178.36,4215.0
2023-03-10 14:50:00,1176.76,1178.73,1175.45,1175.45,1740.0,1176.76,1178.73,1175.45,1175.45,1740.0
2023-03-10 14:55:00,1176.54,1178.12,1173.57,1173.57,900.0,1176.54,1178.12,1173.57,1173.57,900.0
2023-03-10 15:00:00,1174.5,1179.46,1174.5,1179.46,2206.0,1174.5,1179.46,1174.5,1179.46,2206.0
2023-03-10 15:05:00,1179.52,1179.52,1173.77,1178.08,2481.0,1179.52,1179.52,1173.77,1178.08,2481.0
2023-03-10 15:10:00,1176.69,1180.56,1176.52,1177.59,2389.0,1176.69,1180.56,1176.52,1177.59,2389.0
2023-03-10 15:15:00,1178.77,1180.63,1176.52,1176.52,1900.0,1178.77,1180.63,1176.52,1176.52,1900.0
2023-03-10 15:20:00,1175.41,1176.73,1173.47,1176.38,1900.0,1175.41,1176.73,1173.47,1176.38,1900.0
2023-03-10 15:25:00,1176.1,1176.65,1173.12,1174.18,3039.0,1176.1,1176.65,1173.12,1174.18,3039.0
2023-03-10 15:30:00,1172.48,1173.92,1170.05,1170.05,1000.0,1172.48,1173.92,1170.05,1170.05,1000.0
2023-03-10 15:35:00,1170.21,1170.25,1166.5,1166.94,6276.0,1170.21,1170.25,1166.5,1166.94,6276.0
2023-03-10 15:40:00,1166.76,1167.77,1164.58,1165.39,5028.0,1166.76,1167.77,1164.58,1165.39,5028.0
2023-03-10 15:45:00,1166.84,1167.0,1164.63,1166.0,3294.0,1166.84,1167.0,1164.63,1166.0,3294.0
2023-03-10 15:50:00,1164.58,1169.18,1164.58,1167.27,5925.0,1164.58,1169.18,1164.58,1167.27,5925.0
2023-03-10 15:55:00,1165.82,1169.05,1163.84,1168.28,18396.0,1165.82,1169.05,1163.84,1168.28,18396.0
2023-03-13 09:30:00,1152.78,1152.78,1134.88,1137.55,8232.0,1152.78,1152.78,1134.88,1137.55,8232.0
2023-03-13 09:35:00,1138.03,1139.3,1124.02,1132.0,13614.0,1138.03,1139.3,1124.02,1132.0,13614.0
2023-03-13 09:40:00,1135.94,1136.51,1129.06,1131.0,2354.0,1135.94,1136.51,1129.06,1131.0,2354.0
2023-03-13 09:45:00,1130.37,1144.43,1125.0,1143.01,13118.0,1130.37,1144.43,1125.0,1143.01,13118.0
2023-03-13 09:50:00,1141.05,1151.81,1139.77,1145.87,6152.0,1141.05,1151.81,1139.77,1145.87,6152.0
2023-03-13 09:55:00,1145.87,1157.08,1143.45,1151.31,3847.0,1145.87,1157.08,1143.45,1151.31,3847.0
2023-03-13 10:00:00,1149.87,1154.08,1148.01,1149.82,4726.0,1149.87,1154.08,1148.01,1149.82,4726.0
2023-03-13 10:05:00,1149.85,1157.52,1144.07,1157.52,7281.0,1149.85,1157.52,1144.07,1157.52,7281.0
2023-03-13 10:10:00,1157.53,1160.56,1147.58,1149.95,5848.0,1157.53,1160.56,1147.58,1149.95,5848.0
2023-03-13 10:15:00,1147.16,1148.87,1141.06,1143.21,4409.0,1147.16,1148.87,1141.06,1143.21,4409.0
2023-03-13 10:20:00,1142.81,1153.42,1142.8,1146.42,3940.0,1142.81,1153.42,1142.8,1146.42,3940.0
2023-03-13 10:25:00,1146.75,1149.73,1141.79,1141.79,3249.0,1146.75,1149.73,1141.79,1141.79,3249.0
2023-03-13 10:30:00,1143.97,1152.14,1142.81,1152.13,3621.0,1143.97,1152.14,1142.81,1152.13,3621.0
2023-03-13 10:35:00,1152.01,1154.33,1145.91,1148.05,3691.0,1152.01,1154.33,1145.91,1148.05,3691.0
2023-03-13 10:40:00,1144.29,1145.02,1138.65,1145.02,3400.0,1144.29,1145.02,1138.65,1145.02,3400.0
2023-03-13 10:45:00,1146.76,1151.32,1144.0,1148.59,4794.0,1146.76,1151.32,1144.0,1148.59,4794.0
2023-03-13 10:50:00,1148.38,1149.48,1140.5,1149.48,4487.0,1148.38,1149.48,1140.5,1149.48,4487.0
2023-03-13 10:55:00,1146.4,1155.0,1143.46,1154.82,5378.0,1146.4,1155.0,1143.46,1154.82,5378.0
2023-03-13 11:00:00,1152.97,1163.03,1151.3,1159.55,5400.0,1152.97,1163.03,1151.3,1159.55,5400.0
2023-03-13 11:05:00,1159.49,1161.66,1158.2,1161.66,5281.0,1159.49,1161.66,1158.2,1161.66,5281.0
2023-03-13 11:10:00,1161.23,1167.13,1160.77,1166.15,3686.0,1161.23,1167.13,1160.77,1166.15,3686.0
2023-03-13 11:15:00,1166.04,1175.13,1166.04,1171.61,3365.0,1166.04,1175.13,1166.04,1171.61,3365.0
2023-03-13 11:20:00,1170.88,1172.47,1168.16,1168.16,2186.0,1170.88,1172.47,1168.16,1168.16,2186.0
2023-03-13 11:25:00,1170.38,1175.5,1170.38,1175.5,1080.0,1170.38,1175.5,1170.38,1175.5,1080.0
2023-03-13 11:30:00,1176.95,1177.29,1174.0,1174.69,2548.0,1176.95,1177.29,1174.0,1174.69,2548.0
2023-03-13 11:35:00,1173.01,1174.27,1166.45,1168.93,3549.0,1173.01,1174.27,1166.45,1168.93,3549.0
2023-03-13 11:40:00,1168.9,1173.68,1168.9,1173.68,465.0,1168.9,1173.68,1168.9,1173.68,465.0
2023-03-13 11:45:00,1172.8,1177.3,1170.85,1177.03,600.0,1172.8,1177.3,1170.85,1177.03,600.0
2023-03-13 11:50:00,1174.78,1174.78,1171.2,1171.2,350.0,1174.78,1174.78,1171.2,1171.2,350.0
2023-03-13 11:55:00,1168.52,1175.1,1168.42,1174.85,1700.0,1168.52,1175.1,1168.42,1174.85,1700.0
2023-03-13 12:00:00,1175.97,1180.0,1168.12,1169.98,2921.0,1175.97,1180.0,1168.12,1169.98,2921.0
2023-03-13 12:05:00,1171.15,1176.3,1171.15,1176.15,1087.0,1171.15,1176.3,1171.15,1176.15,1087.0
2023-03-13 12:10:00,1176.4,1176.4,1171.91,1174.54,866.0,1176.4,1176.4,1171.91,1174.54,866.0
2023-03-13 12:15:00,1175.06,1176.5,1173.57,1173.57,450.0,1175.06,1176.5,1173.57,1173.57,450.0
2023-03-13 12:20:00,1174.09,1176.45,1173.07,1173.07,600.0,1174.09,1176.45,1173.07,1173.07,600.0
2023-03-13 12:25:00,1165.53,1168.23,1165.06,1168.23,800.0,1165.53,1168.23,1165.06,1168.23,800.0
2023-03-13 12:30:00,1169.2,1170.44,1167.0,1168.55,713.0,1169.2,1170.44,1167.0,1168.55,713.0
2023-03-13 12:35:00,1166.42,1173.03,1166.42,1170.42,1698.0,1166.42,1173.03,1166.42,1170.42,1698.0
2023-03-13 12:40:00,1172.39,1175.45,1171.35,1174.53,900.0,1172.39,1175.45,1171.35,1174.53,900.0
2023-03-13 12:45:00,1176.78,1176.78,1166.56,1169.45,1431.0,1176.78,1176.78,1166.56,1169.45,1431.0
2023-03-13 12:50:00,1165.43,1170.9,1163.73,1170.9,1527.0,1165.43,1170.9,1163.73,1170.9,1527.0
2023-03-13 12:55:00,1170.9,1171.36,1168.58,1169.81,650.0,1170.9,1171.36,1168.58,1169.81,650.0
2023-03-13 13:00:00,1168.17,1168.17,1166.16,1166.69,770.0,1168.17,1168.17,1166.16,1166.69,770.0
2023-03-13 13:05:00,1168.44,1170.48,1164.43,1170.48,721.0,1168.44,1170.48,1164.43,1170.48,721.0
2023-03-13 13:10:00,1172.6,1172.91,1170.79,1170.79,820.0,1172.6,1172.91,1170.79,1170.79,820.0
2023-03-13 13:15:00,1171.46,1174.02,1170.88,1171.13,657.0,1171.46,1174.02,1170.88,1171.13,657.0
2023-03-13 13:20:00,1171.39,1171.4,1165.92,1165.92,2038.0,1171.39,1171.4,1165.92,1165.92,2038.0
2023-03-13 13:25:00,1168.15,1169.6,1163.52,1169.6,2762.0,1168.15,1169.6,1163.52,1169.6,2762.0
2023-03-13 13:30:00,1167.5,1168.78,1165.53,1165.53,410.0,1167.5,1168.78,1165.53,1165.53,410.0
2023-03-13 13:35:00,1165.78,1171.32,1165.72,1170.79,2199.0,1165.78,1171.32,1165.72,1170.79,2199.0
2023-03-13 13:40:00,1171.61,1173.0,1170.58,1170.62,2482.0,1171.61,1173.0,1170.58,1170.62,2482.0
2023-03-13 13:45:00,1170.17,1170.46,1169.0,1170.46,646.0,1170.17,1170.46,1169.0,1170.46,646.0
2023-03-13 13:50:00,1167.75,1172.85,1167.75,1169.69,8988.0,1167.75,1172.85,1167.75,1169.69,8988.0
2023-03-13 13:55:00,1172.0,1172.69,1170.01,1171.19,1766.0,1172.0,1172.69,1170.01,1171.19,1766.0
2023-03-13 14:00:00,1172.72,1176.3,1172.0,1174.73,1700.0,1172.72,1176.3,1172.0,1174.73,1700.0
2023-03-13 14:05:00,1176.73,1176.74,1173.79,1175.18,1300.0,1176.73,1176.74,1173.79,1175.18,1300.0
2023-03-13 14:10:00,1175.59,1177.3,1173.78,1175.0,1648.0,1175.59,1177.3,1173.78,1175.0,1648.0
2023-03-13 14:15:00,1175.33,1179.53,1174.85,1175.86,4659.0,1175.33,1179.53,1174.85,1175.86,4659.0
2023-03-13 14:20:00,1176.09,1178.71,1175.37,1177.45,1841.0,1176.09,1178.71,1175.37,1177.45,1841.0
2023-03-13 14:25:00,1177.0,1177.73,1174.39,1175.15,2876.0,1177.0,1177.73,1174.39,1175.15,2876.0
2023-03-13 14:30:00,1177.23,1180.67,1177.23,1180.67,1000.0,1177.23,1180.67,1177.23,1180.67,1000.0
2023-03-13 14:35:00,1178.71,1178.71,1169.54,1171.0,6436.0,1178.71,1178.71,1169.54,1171.0,6436.0
2023-03-13 14:40:00,1171.96,1175.0,1171.61,1172.11,2600.0,1171.96,1175.0,1171.61,1172.11,2600.0
2023-03-13 14:45:00,1171.52,1172.98,1171.1,1171.59,724.0,1171.52,1172.98,1171.1,1171.59,724.0
2023-03-13 14:50:00,1174.97,1174.97,1172.07,1172.08,1200.0,1174.97,1174.97,1172.07,1172.08,1200.0
2023-03-13 14:55:00,1173.52,1174.45,1172.14,1174.45,1000.0,1173.52,1174.45,1172.14,1174.45,1000.0
2023-03-13 15:00:00,1174.4,1174.4,1169.41,1169.41,706.0,1174.4,1174.4,1169.41,1169.41,706.0
2023-03-13 15:05:00,1169.12,1173.71,1169.11,1171.82,1620.0,1169.12,1173.71,1169.11,1171.82,1620.0
2023-03-13 15:10:00,1173.42,1175.34,1171.58,1171.58,2860.0,1173.42,1175.34,1171.58,1171.58,2860.0
2023-03-13 15:15:00,1171.98,1171.98,1167.0,1168.47,1000.0,1171.98,1171.98,1167.0,1168.47,1000.0
2023-03-13 15:20:00,1168.2,1168.2,1164.44,1167.0,982.0,1168.2,1168.2,1164.44,1167.0,982.0
2023-03-13 15:25:00,1165.02,1165.07,1161.59,1164.72,1525.0,1165.02,1165.07,1161.59,1164.72,1525.0
2023-03-13 15:30:00,1163.89,1165.89,1162.38,1165.89,1540.0,1163.89,1165.89,1162.38,1165.89,1540.0
2023-03-13 15:35:00,1166.03,1168.61,1164.9,1166.76,2654.0,1166.03,1168.61,1164.9,1166.76,2654.0
2023-03-13 15:40:00,1166.1,1170.15,1165.64,1168.37,3337.0,1166.1,1170.15,1165.64,1168.37,3337.0
2023-03-13 15:45:00,1169.61,1169.61,1164.67,1165.01,2012.0,1169.61,1169.61,1164.67,1165.01,2012.0
2023-03-13 15:50:00,1160.74,1164.4,1158.84,1162.37,4485.0,1160.74,1164.4,1158.84,1162.37,4485.0
2023-03-13 15:55:00,1162.25,1164.0,1161.35,1162.17,9170.0,1162.25,1164.0,1161.35,1162.17,9170.0
2023-03-14 09:30:00,1193.3,1194.66,1180.0,1192.23,9237.0,1193.3,1194.66,1180.0,1192.23,9237.0
2023-03-14 09:35:00,1192.0,1201.05,1189.78,1200.0,6848.0,1192.0,1201.05,1189.78,1200.0,6848.0
2023-03-14 09:40:00,1200.64,1202.38,1192.47,1192.47,7925.0,1200.64,1202.38,1192.47,1192.47,7925.0
2023-03-14 09:45:00,1198.47,1203.0,1196.28,1196.75,6000.0,1198.47,1203.0,1196.28,1196.75,6000.0
2023-03-14 09:50:00,1195.73,1195.73,1185.01,1186.2,1419.0,1195.73,1195.73,1185.01,1186.2,1419.0
2023-03-14 09:55:00,1187.17,1191.91,1185.49,1191.87,1488.0,1187.17,1191.91,1185.49,1191.87,1488.0
2023-03-14 10:00:00,1185.93,1189.54,1185.63,1185.63,800.0,1185.93,1189.54,1185.63,1185.63,800.0
2023-03-14 10:05:00,1187.26,1190.0,1183.03,1183.03,1431.0,1187.26,1190.0,1183.03,1183.03,1431.0
2023-03-14 10:10:00,1179.22,1185.65,1179.22,1185.65,1699.0,1179.22,1185.65,1179.22,1185.65,1699.0
2023-03-14 10:15:00,1183.06,1186.03,1180.6,1181.76,1000.0,1183.06,1186.03,1180.6,1181.76,1000.0
2023-03-14 10:20:00,1181.58,1185.07,1179.16,1183.84,2105.0,1181.58,1185.07,1179.16,1183.84,2105.0
2023-03-14 10:25:00,1185.7,1188.11,1182.79,1188.0,1900.0,1185.7,1188.11,1182.79,1188.0,1900.0
2023-03-14 10:30:00,1189.24,1193.06,1188.92,1192.19,4176.0,1189.24,1193.06,1188.92,1192.19,4176.0
2023-03-14 10:35:00,1190.01,1191.59,1187.86,1188.22,900.0,1190.01,1191.59,1187.86,1188.22,900.0
2023-03-14 10:40:00,1188.22,1188.22,1188.22,1188.22,0.0,1188.22,1188.22,1188.22,1188.22,0.0
2023-03-14 10:45:00,1188.9,1188.9,1188.9,1188.9,100.0,1188.9,1188.9,1188.9,1188.9,100.0
2023-03-14 10:50:00,1186.36,1186.51,1186.36,1186.51,200.0,1186.36,1186.51,1186.36,1186.51,200.0
2023-03-14 10:55:00,1184.88,1184.88,1181.07,1181.07,1133.0,1184.88,1184.88,1181.07,1181.07,1133.0
2023-03-14 11:00:00,1182.08,1186.58,1182.08,1186.14,753.0,1182.08,1186.58,1182.08,1186.14,753.0
2023-03-14 11:05:00,1187.34,1189.03,1187.34,1189.03,200.0,1187.34,1189.03,1187.34,1189.03,200.0
2023-03-14 11:10:00,1187.16,1191.0,1187.16,1191.0,864.0,1187.16,1191.0,1187.16,1191.0,864.0
2023-03-14 11:15:00,1190.16,1196.4,1189.99,1195.47,3320.0,1190.16,1196.4,1189.99,1195.47,3320.0
2023-03-14 11:20:00,1196.85,1198.7,1196.85,1198.03,872.0,1196.85,1198.7,1196.85,1198.03,872.0
2023-03-14 11:25:00,1198.0,1198.3,1196.34,1197.72,1381.0,1198.0,1198.3,1196.34,1197.72,1381.0
2023-03-14 11:30:00,1198.18,1201.47,1196.6,1198.42,2404.0,1198.18,1201.47,1196.6,1198.42,2404.0
2023-03-14 11:35:00,1196.63,1201.34,1196.63,1200.67,1730.0,1196.63,1201.34,1196.63,1200.67,1730.0
2023-03-14 11:40:00,1200.59,1201.66,1199.09,1199.09,1248.0,1200.59,1201.66,1199.09,1199.09,1248.0
2023-03-14 11:45:00,1199.82,1199.82,1197.86,1198.11,600.0,1199.82,1199.82,1197.86,1198.11,600.0
2023-03-14 11:50:00,1198.95,1199.6,1197.73,1197.73,1520.0,1198.95,1199.6,1197.73,1197.73,1520.0
2023-03-14 11:55:00,1198.0,1198.0,1196.63,1197.3,500.0,1198.0,1198.0,1196.63,1197.3,500.0
2023-03-14 12:00:00,1197.32,1198.05,1197.32,1197.37,511.0,1197.32,1198.05,1197.32,1197.37,511.0
2023-03-14 12:05:00,1197.05,1198.18,1197.05,1198.18,300.0,1197.05,1198.18,1197.05,1198.18,300.0
2023-03-14 12:10:00,1199.0,1199.0,1199.0,1199.0,200.0,1199.0,1199.0,1199.0,1199.0,200.0
2023-03-14 12:15:00,1198.49,1199.96,1197.0,1198.21,1072.0,1198.49,1199.96,1197.0,1198.21,1072.0
2023-03-14 12:20:00,1198.05,1198.2,1195.91,1196.88,1701.0,1198.05,1198.2,1195.91,1196.88,1701.0
2023-03-14 12:25:00,1192.0,1194.07,1191.48,1194.07,325.0,1192.0,1194.07,1191.48,1194.07,325.0
2023-03-14 12:30:00,1195.56,1198.38,1195.56,1198.38,1169.0,1195.56,1198.38,1195.56,1198.38,1169.0
2023-03-14 12:35:00,1197.43,1201.43,1197.43,1199.56,1200.0,1197.43,1201.43,1197.43,1199.56,1200.0
2023-03-14 12:40:00,1201.35,1201.48,1198.16,1201.48,1986.0,1201.35,1201.48,1198.16,1201.48,1986.0
2023-03-14 12:45:00,1201.93,1207.0,1200.33,1205.57,3829.0,1201.93,1207.0,1200.33,1205.57,3829.0
2023-03-14 12:50:00,1205.57,1206.74,1201.05,1203.0,3823.0,1205.57,1206.74,1201.05,1203.0,3823.0
2023-03-14 12:55:00,1203.0,1203.0,1203.0,1203.0,0.0,1203.0,1203.0,1203.0,1203.0,0.0
2023-03-14 13:00:00,1203.37,1203.37,1203.37,1203.37,100.0,1203.37,1203.37,1203.37,1203.37,100.0
2023-03-14 13:05:00,1203.82,1203.88,1198.56,1200.69,1100.0,1203.82,1203.88,1198.56,1200.69,1100.0
2023-03-14 13:10:00,1198.4,1200.17,1197.22,1197.22,900.0,1198.4,1200.17,1197.22,1197.22,900.0
2023-03-14 13:15:00,1194.97,1196.64,1190.0,1192.62,1806.0,1194.97,1196.64,1190.0,1192.62,1806.0
2023-03-14 13:20:00,1192.37,1193.56,1191.69,1193.5,1024.0,1192.37,1193.56,1191.69,1193.5,1024.0
2023-03-14 13:25:00,1193.37,1197.58,1193.37,1196.88,1063.0,1193.37,1197.58,1193.37,1196.88,1063.0
2023-03-14 13:30:00,1196.02,1197.02,1196.0,1196.82,1526.0,1196.02,1197.02,1196.0,1196.82,1526.0
2023-03-14 13:35:00,1198.4,1198.41,1196.97,1196.97,250.0,1198.4,1198.41,1196.97,1196.97,250.0
2023-03-14 13:40:00,1198.86,1200.06,1195.71,1196.44,1000.0,1198.86,1200.06,1195.71,1196.44,1000.0
2023-03-14 13:45:00,1199.49,1199.49,1199.48,1199.49,300.0,1199.49,1199.49,1199.48,1199.49,300.0
2023-03-14 13:50:00,1199.31,1199.32,1199.31,1199.31,199.0,1199.31,1199.32,1199.31,1199.31,199.0
2023-03-14 13:55:00,1197.74,1198.89,1196.81,1196.81,597.0,1197.74,1198.89,1196.81,1196.81,597.0
2023-03-14 14:00:00,1198.67,1198.67,1194.78,1194.78,1137.0,1198.67,1198.67,1194.78,1194.78,1137.0
2023-03-14 14:05:00,1194.77,1195.29,1192.44,1195.13,3125.0,1194.77,1195.29,1192.44,1195.13,3125.0
2023-03-14 14:10:00,1198.49,1198.89,1196.96,1197.98,1283.0,1198.49,1198.89,1196.96,1197.98,1283.0
2023-03-14 14:15:00,1197.16,1198.14,1195.06,1198.13,2449.0,1197.16,1198.14,1195.06,1198.13,2449.0
2023-03-14 14:20:00,1197.37,1199.63,1197.37,1199.63,600.0,1197.37,1199.63,1197.37,1199.63,600.0
2023-03-14 14:25:00,1199.63,1201.75,1199.63,1201.75,300.0,1199.63,1201.75,1199.63,1201.75,300.0
2023-03-14 14:30:00,1202.89,1205.56,1202.89,1204.38,2588.0,1202.89,1205.56,1202.89,1204.38,2588.0
2023-03-14 14:35:00,1205.26,1208.88,1202.98,1208.68,5110.0,1205.26,1208.88,1202.98,1208.68,5110.0
2023-03-14 14:40:00,1208.76,1208.76,1206.1,1206.77,4385.0,1208.76,1208.76,1206.1,1206.77,4385.0
2023-03-14 14:45:00,1207.55,1210.18,1207.5,1210.17,1887.0,1207.55,1210.18,1207.5,1210.17,1887.0
2023-03-14 14:50:00,1208.09,1209.83,1207.46,1208.43,1696.0,1208.09,1209.83,1207.46,1208.43,1696.0
2023-03-14 14:55:00,1206.2,1207.03,1204.39,1207.03,1646.0,1206.2,1207.03,1204.39,1207.03,1646.0
2023-03-14 15:00:00,1207.29,1208.88,1206.48,1207.0,938.0,1207.29,1208.88,1206.48,1207.0,938.0
2023-03-14 15:05:00,1207.37,1208.84,1202.07,1202.07,1100.0,1207.37,1208.84,1202.07,1202.07,1100.0
2023-03-14 15:10:00,1201.05,1201.48,1198.59,1201.16,982.0,1201.05,1201.48,1198.59,1201.16,982.0
2023-03-14 15:15:00,1201.58,1203.88,1199.43,1201.95,10266.0,1201.58,1203.88,1199.43,1201.95,10266.0
2023-03-14 15:20:00,1203.12,1204.04,1200.35,1201.13,2130.0,1203.12,1204.04,1200.35,1201.13,2130.0
2023-03-14 15:25:00,1201.1,1203.67,1201.1,1202.46,1095.0,1201.1,1203.67,1201.1,1202.46,1095.0
2023-03-14 15:30:00,1202.67,1205.22,1202.52,1205.08,2690.0,1202.67,1205.22,1202.52,1205.08,2690.0
2023-03-14 15:35:00,1205.6,1207.17,1204.7,1207.17,1700.0,1205.6,1207.17,1204.7,1207.17,1700.0
2023-03-14 15:40:00,1205.55,1205.6,1204.81,1204.81,1607.0,1205.55,1205.6,1204.81,1204.81,1607.0
2023-03-14 15:45:00,1205.98,1206.21,1203.72,1205.19,2761.0,1205.98,1206.21,1203.72,1205.19,2761.0
2023-03-14 15:50:00,1205.34,1210.21,1205.31,1209.98,8023.0,1205.34,1210.21,1205.31,1209.98,8023.0
2023-03-14 15:55:00,1210.56,1216.28,1210.31,1215.54,13425.0,1210.56,1216.28,1210.31,1215.54,13425.0
2023-03-15 09:30:00,1188.11,1195.13,1185.01,1195.13,6594.0,1188.11,1195.13,1185.01,1195.13,6594.0
2023-03-15 09:35:00,1194.08,1196.03,1186.55,1190.19,3152.0,1194.08,1196.03,1186.55,1190.19,3152.0
2023-03-15 09:40:00,1188.2,1200.0,1187.16,1196.19,3781.0,1188.2,1200.0,1187.16,1196.19,3781.0
2023-03-15 09:45:00,1191.95,1196.55,1191.95,1195.28,3077.0,1191.95,1196.55,1191.95,1195.28,3077.0
2023-03-15 09:50:00,1191.02,1191.83,1185.18,1187.02,1430.0,1191.02,1191.83,1185.18,1187.02,1430.0
2023-03-15 09:55:00,1186.81,1186.81,1176.88,1177.95,8356.0,1186.81,1186.81,1176.88,1177.95,8356.0
2023-03-15 10:00:00,1178.5,1185.85,1177.9,1185.85,1885.0,1178.5,1185.85,1177.9,1185.85,1885.0
2023-03-15 10:05:00,1187.89,1187.89,1181.15,1184.77,9649.0,1187.89,1187.89,1181.15,1184.77,9649.0
2023-03-15 10:10:00,1179.0,1181.34,1178.0,1178.61,2801.0,1179.0,1181.34,1178.0,1178.61,2801.0
2023-03-15 10:15:00,1180.22,1180.95,1177.21,1178.71,3384.0,1180.22,1180.95,1177.21,1178.71,3384.0
2023-03-15 10:20:00,1180.45,1185.23,1180.0,1180.0,1500.0,1180.45,1185.23,1180.0,1180.0,1500.0
2023-03-15 10:25:00,1178.0,1178.5,1173.46,1177.71,2405.0,1178.0,1178.5,1173.46,1177.71,2405.0
2023-03-15 10:30:00,1176.18,1177.91,1172.51,1172.87,2777.0,1176.18,1177.91,1172.51,1172.87,2777.0
2023-03-15 10:35:00,1172.49,1176.04,1172.2,1173.04,3699.0,1172.49,1176.04,1172.2,1173.04,3699.0
2023-03-15 10:40:00,1172.44,1172.5,1164.81,1164.81,5766.0,1172.44,1172.5,1164.81,1164.81,5766.0
2023-03-15 10:45:00,1164.23,1165.86,1160.5,1160.5,3226.0,1164.23,1165.86,1160.5,1160.5,3226.0
2023-03-15 10:50:00,1161.77,1169.47,1159.35,1169.47,5170.0,1161.77,1169.47,1159.35,1169.47,5170.0
2023-03-15 10:55:00,1167.72,1172.53,1167.07,1172.31,2794.0,1167.72,1172.53,1167.07,1172.31,2794.0
2023-03-15 11:00:00,1174.4,1174.4,1171.11,1173.4,2415.0,1174.4,1174.4,1171.11,1173.4,2415.0
2023-03-15 11:05:00,1174.01,1178.03,1174.01,1174.63,1800.0,1174.01,1178.03,1174.01,1174.63,1800.0
2023-03-15 11:10:00,1177.79,1178.95,1176.31,1176.98,1350.0,1177.79,1178.95,1176.31,1176.98,1350.0
2023-03-15 11:15:00,1177.87,1178.93,1176.24,1177.2,2062.0,1177.87,1178.93,1176.24,1177.2,2062.0
2023-03-15 11:20:00,1177.96,1177.96,1175.1,1175.1,1146.0,1177.96,1177.96,1175.1,1175.1,1146.0
2023-03-15 11:25:00,1176.86,1180.11,1176.65,1179.29,1546.0,1176.86,1180.11,1176.65,1179.29,1546.0
2023-03-15 11:30:00,1182.79,1182.79,1179.97,1181.78,300.0,1182.79,1182.79,1179.97,1181.78,300.0
2023-03-15 11:35:00,1180.89,1181.93,1178.75,1179.18,850.0,1180.89,1181.93,1178.75,1179.18,850.0
2023-03-15 11:40:00,1179.89,1185.71,1178.46,1185.71,2397.0,1179.89,1185.71,1178.46,1185.71,2397.0
2023-03-15 11:45:00,1185.61,1190.35,1185.48,1190.35,1795.0,1185.61,1190.35,1185.48,1190.35,1795.0
2023-03-15 11:50:00,1188.73,1188.73,1183.0,1184.62,1895.0,1188.73,1188.73,1183.0,1184.62,1895.0
2023-03-15 11:55:00,1183.31,1185.78,1183.05,1184.43,1105.0,1183.31,1185.78,1183.05,1184.43,1105.0
2023-03-15 12:00:00,1187.47,1187.47,1184.42,1184.42,600.0,1187.47,1187.47,1184.42,1184.42,600.0
2023-03-15 12:05:00,1184.98,1184.98,1180.72,1181.98,677.0,1184.98,1184.98,1180.72,1181.98,677.0
2023-03-15 12:10:00,1180.02,1180.74,1178.04,1179.96,1762.0,1180.02,1180.74,1178.04,1179.96,1762.0
2023-03-15 12:15:00,1181.39,1181.57,1181.39,1181.57,200.0,1181.39,1181.57,1181.39,1181.57,200.0
2023-03-15 12:20:00,1182.54,1184.76,1181.72,1182.55,1261.0,1182.54,1184.76,1181.72,1182.55,1261.0
2023-03-15 12:25:00,1181.26,1183.03,1180.3,1182.82,1500.0,1181.26,1183.03,1180.3,1182.82,1500.0
2023-03-15 12:30:00,1184.15,1185.79,1184.15,1184.87,650.0,1184.15,1185.79,1184.15,1184.87,650.0
2023-03-15 12:35:00,1183.79,1184.97,1183.79,1184.97,1095.0,1183.79,1184.97,1183.79,1184.97,1095.0
2023-03-15 12:40:00,1182.06,1182.06,1182.02,1182.02,300.0,1182.06,1182.06,1182.02,1182.02,300.0
2023-03-15 12:45:00,1180.0,1182.25,1179.0,1180.0,2250.0,1180.0,1182.25,1179.0,1180.0,2250.0
2023-03-15 12:50:00,1179.01,1179.01,1175.34,1178.09,1513.0,1179.01,1179.01,1175.34,1178.09,1513.0
2023-03-15 12:55:00,1175.98,1176.11,1172.78,1176.11,1400.0,1175.98,1176.11,1172.78,1176.11,1400.0
2023-03-15 13:00:00,1172.25,1175.1,1170.95,1171.0,1000.0,1172.25,1175.1,1170.95,1171.0,1000.0
2023-03-15 13:05:00,1171.75,1177.36,1171.74,1174.72,1889.0,1171.75,1177.36,1171.74,1174.72,1889.0
2023-03-15 13:10:00,1172.26,1176.22,1172.1,1176.22,1550.0,1172.26,1176.22,1172.1,1176.22,1550.0
2023-03-15 13:15:00,1175.84,1179.85,1175.01,1177.56,1900.0,1175.84,1179.85,1175.01,1177.56,1900.0
2023-03-15 13:20:00,1178.09,1179.54,1178.09,1179.54,305.0,1178.09,1179.54,1178.09,1179.54,305.0
2023-03-15 13:25:00,1177.0,1178.62,1177.0,1178.57,4100.0,1177.0,1178.62,1177.0,1178.57,4100.0
2023-03-15 13:30:00,1178.49,1180.49,1178.39,1180.49,700.0,1178.49,1180.49,1178.39,1180.49,700.0
2023-03-15 13:35:00,1180.74,1182.87,1177.76,1178.35,1800.0,1180.74,1182.87,1177.76,1178.35,1800.0
2023-03-15 13:40:00,1178.29,1178.74,1175.26,1176.08,900.0,1178.29,1178.74,1175.26,1176.08,900.0
2023-03-15 13:45:00,1173.52,1173.52,1170.78,1172.27,900.0,1173.52,1173.52,1170.78,1172.27,900.0
2023-03-15 13:50:00,1173.96,1174.39,1170.62,1174.39,3009.0,1173.96,1174.39,1170.62,1174.39,3009.0
2023-03-15 13:55:00,1178.36,1178.36,1175.44,1175.44,500.0,1178.36,1178.36,1175.44,1175.44,500.0
2023-03-15 14:00:00,1176.05,1176.06,1175.38,1175.38,500.0,1176.05,1176.06,1175.38,1175.38,500.0
2023-03-15 14:05:00,1175.21,1175.21,1174.29,1174.29,400.0,1175.21,1175.21,1174.29,1174.29,400.0
2023-03-15 14:10:00,1173.94,1174.59,1173.9,1173.9,522.0,1173.94,1174.59,1173.9,1173.9,522.0
2023-03-15 14:15:00,1172.3,1174.37,1171.57,1174.37,1094.0,1172.3,1174.37,1171.57,1174.37,1094.0
2023-03-15 14:20:00,1174.97,1178.49,1174.97,1178.49,437.0,1174.97,1178.49,1174.97,1178.49,437.0
2023-03-15 14:25:00,1180.39,1186.96,1180.39,1182.67,3447.0,1180.39,1186.96,1180.39,1182.67,3447.0
2023-03-15 14:30:00,1183.48,1184.69,1180.0,1183.31,841.0,1183.48,1184.69,1180.0,1183.31,841.0
2023-03-15 14:35:00,1183.58,1185.0,1183.26,1183.27,1660.0,1183.58,1185.0,1183.26,1183.27,1660.0
2023-03-15 14:40:00,1181.24,1181.46,1180.0,1180.0,400.0,1181.24,1181.46,1180.0,1180.0,400.0
2023-03-15 14:45:00,1179.69,1181.02,1179.1,1179.2,1000.0,1179.69,1181.02,1179.1,1179.2,1000.0
2023-03-15 14:50:00,1180.42,1180.42,1180.42,1180.42,100.0,1180.42,1180.42,1180.42,1180.42,100.0
2023-03-15 14:55:00,1182.77,1182.77,1181.43,1182.12,610.0,1182.77,1182.77,1181.43,1182.12,610.0
2023-03-15 15:00:00,1185.0,1185.0,1182.4,1182.78,1500.0,1185.0,1185.0,1182.4,1182.78,1500.0
2023-03-15 15:05:00,1181.59,1185.0,1181.59,1183.35,1350.0,1181.59,1185.0,1181.59,1183.35,1350.0
2023-03-15 15:10:00,1180.0,1180.03,1179.79,1180.03,300.0,1180.0,1180.03,1179.79,1180.03,300.0
2023-03-15 15:15:00,1181.48,1181.8,1179.79,1181.61,956.0,1181.48,1181.8,1179.79,1181.61,956.0
2023-03-15 15:20:00,1181.15,1183.98,1181.01,1181.01,1400.0,1181.15,1183.98,1181.01,1181.01,1400.0
2023-03-15 15:25:00,1181.29,1184.98,1178.92,1184.95,800.0,1181.29,1184.98,1178.92,1184.95,800.0
2023-03-15 15:30:00,1184.98,1186.99,1183.87,1184.22,3220.0,1184.98,1186.99,1183.87,1184.22,3220.0
2023-03-15 15:35:00,1184.52,1184.52,1180.76,1181.29,1373.0,1184.52,1184.52,1180.76,1181.29,1373.0
2023-03-15 15:40:00,1183.22,1183.22,1180.17,1182.74,1213.0,1183.22,1183.22,1180.17,1182.74,1213.0
2023-03-15 15:45:00,1183.69,1184.37,1182.48,1182.52,2366.0,1183.69,1184.37,1182.48,1182.52,2366.0
2023-03-15 15:50:00,1183.49,1183.79,1179.54,1183.79,3855.0,1183.49,1183.79,1179.54,1183.79,3855.0
2023-03-15 15:55:00,1184.49,1189.77,1183.24,1189.77,8603.0,1184.49,1189.77,1183.24,1189.77,8603.0
2023-03-16 09:30:00,1180.0,1184.18,1176.78,1176.78,3495.0,1180.0,1184.18,1176.78,1176.78,3495.0
2023-03-16 09:35:00,1177.46,1181.7,1175.25,1181.23,5074.0,1177.46,1181.7,1175.25,1181.23,5074.0
2023-03-16 09:40:00,1180.13,1185.26,1180.06,1180.3,2775.0,1180.13,1185.26,1180.06,1180.3,2775.0
2023-03-16 09:45:00,1181.14,1181.14,1175.6,1179.89,1369.0,1181.14,1181.14,1175.6,1179.89,1369.0
2023-03-16 09:50:00,1181.65,1183.6,1179.84,1182.63,2323.0,1181.65,1183.6,1179.84,1182.63,2323.0
2023-03-16 09:55:00,1181.2,1187.14,1181.0,1184.16,2639.0,1181.2,1187.14,1181.0,1184.16,2639.0
2023-03-16 10:00:00,1184.18,1189.32,1182.81,1185.0,2829.0,1184.18,1189.32,1182.81,1185.0,2829.0
2023-03-16 10:05:00,1183.28,1184.08,1177.59,1178.0,1600.0,1183.28,1184.08,1177.59,1178.0,1600.0
2023-03-16 10:10:00,1177.68,1182.17,1177.68,1180.4,1148.0,1177.68,1182.17,1177.68,1180.4,1148.0
2023-03-16 10:15:00,1177.97,1178.04,1173.37,1175.21,2913.0,1177.97,1178.04,1173.37,1175.21,2913.0
2023-03-16 10:20:00,1175.26,1180.51,1175.26,1180.51,2837.0,1175.26,1180.51,1175.26,1180.51,2837.0
2023-03-16 10:25:00,1179.19,1181.33,1177.66,1180.27,2850.0,1179.19,1181.33,1177.66,1180.27,2850.0
2023-03-16 10:30:00,1180.54,1182.44,1180.34,1180.34,900.0,1180.54,1182.44,1180.34,1180.34,900.0
2023-03-16 10:35:00,1180.38,1187.57,1180.38,1186.89,1900.0,1180.38,1187.57,1180.38,1186.89,1900.0
2023-03-16 10:40:00,1187.64,1192.66,1187.16,1191.59,3223.0,1187.64,1192.66,1187.16,1191.59,3223.0
2023-03-16 10:45:00,1191.66,1200.94,1191.53,1198.98,2800.0,1191.66,1200.94,1191.53,1198.98,2800.0
2023-03-16 10:50:00,1199.18,1204.56,1198.47,1203.64,8409.0,1199.18,1204.56,1198.47,1203.64,8409.0
2023-03-16 10:55:00,1205.0,1207.41,1203.96,1207.4,2200.0,1205.0,1207.41,1203.96,1207.4,2200.0
2023-03-16 11:00:00,1207.34,1208.13,1203.95,1204.28,3161.0,1207.34,1208.13,1203.95,1204.28,3161.0
2023-03-16 11:05:00,1204.27,1210.0,1204.26,1208.84,5500.0,1204.27,1210.0,1204.26,1208.84,5500.0
2023-03-16 11:10:00,1210.41,1212.11,1209.15,1210.0,2900.0,1210.41,1212.11,1209.15,1210.0,2900.0
2023-03-16 11:15:00,1211.83,1214.78,1211.0,1213.36,3337.0,1211.83,1214.78,1211.0,1213.36,3337.0
2023-03-16 11:20:00,1213.37,1219.58,1213.37,1215.5,4274.0,1213.37,1219.58,1213.37,1215.5,4274.0
2023-03-16 11:25:00,1220.0,1221.19,1218.62,1219.66,2620.0,1220.0,1221.19,1218.62,1219.66,2620.0
2023-03-16 11:30:00,1219.21,1220.52,1218.65,1219.76,1653.0,1219.21,1220.52,1218.65,1219.76,1653.0
2023-03-16 11:35:00,1219.4,1220.0,1219.2,1219.2,1050.0,1219.4,1220.0,1219.2,1219.2,1050.0
2023-03-16 11:40:00,1221.0,1221.55,1219.77,1219.88,1400.0,1221.0,1221.55,1219.77,1219.88,1400.0
2023-03-16 11:45:00,1220.4,1220.4,1218.16,1218.81,1300.0,1220.4,1220.4,1218.16,1218.81,1300.0
2023-03-16 11:50:00,1218.89,1223.01,1218.89,1223.01,3997.0,1218.89,1223.01,1218.89,1223.01,3997.0
2023-03-16 11:55:00,1220.0,1228.77,1220.0,1226.54,17336.0,1220.0,1228.77,1220.0,1226.54,17336.0
2023-03-16 12:00:00,1226.5,1228.33,1220.4,1220.4,3713.0,1226.5,1228.33,1220.4,1220.4,3713.0
2023-03-16 12:05:00,1221.98,1221.98,1214.83,1216.36,851.0,1221.98,1221.98,1214.83,1216.36,851.0
2023-03-16 12:10:00,1214.0,1214.01,1210.67,1213.65,2450.0,1214.0,1214.01,1210.67,1213.65,2450.0
2023-03-16 12:15:00,1214.14,1214.95,1213.41,1214.8,622.0,1214.14,1214.95,1213.41,1214.8,622.0
2023-03-16 12:20:00,1213.88,1213.88,1212.0,1213.0,650.0,1213.88,1213.88,1212.0,1213.0,650.0
2023-03-16 12:25:00,1214.0,1214.0,1212.8,1212.8,450.0,1214.0,1214.0,1212.8,1212.8,450.0
2023-03-16 12:30:00,1213.37,1213.37,1213.07,1213.07,300.0,1213.37,1213.37,1213.07,1213.07,300.0
2023-03-16 12:35:00,1212.0,1212.0,1210.78,1210.78,300.0,1212.0,1212.0,1210.78,1210.78,300.0
2023-03-16 12:40:00,1209.82,1211.5,1208.1,1211.02,1237.0,1209.82,1211.5,1208.1,1211.02,1237.0
2023-03-16 12:45:00,1210.88,1212.5,1210.61,1212.2,950.0,1210.88,1212.5,1210.61,1212.2,950.0
2023-03-16 12:50:00,1212.04,1215.91,1212.03,1215.8,2088.0,1212.04,1215.91,1212.03,1215.8,2088.0
2023-03-16 12:55:00,1213.81,1215.86,1212.03,1214.65,1650.0,1213.81,1215.86,1212.03,1214.65,1650.0
2023-03-16 13:00:00,1215.56,1218.02,1214.01,1215.26,806.0,1215.56,1218.02,1214.01,1215.26,806.0
2023-03-16 13:05:00,1215.53,1215.53,1213.41,1213.41,720.0,1215.53,1215.53,1213.41,1213.41,720.0
2023-03-16 13:10:00,1212.32,1212.32,1210.66,1210.66,300.0,1212.32,1212.32,1210.66,1210.66,300.0
2023-03-16 13:15:00,1207.84,1207.84,1205.52,1205.53,480.0,1207.84,1207.84,1205.52,1205.53,480.0
2023-03-16 13:20:00,1205.76,1209.95,1205.76,1209.95,1700.0,1205.76,1209.95,1205.76,1209.95,1700.0
2023-03-16 13:25:00,1210.27,1212.4,1210.26,1212.4,775.0,1210.27,1212.4,1210.26,1212.4,775.0
2023-03-16 13:30:00,1210.45,1210.46,1209.87,1209.87,250.0,1210.45,1210.46,1209.87,1209.87,250.0
2023-03-16 13:35:00,1209.33,1209.58,1206.51,1206.71,1130.0,1209.33,1209.58,1206.51,1206.71,1130.0
2023-03-16 13:40:00,1207.35,1207.67,1206.31,1207.67,400.0,1207.35,1207.67,1206.31,1207.67,400.0
2023-03-16 13:45:00,1206.21,1206.32,1205.97,1206.32,1400.0,1206.21,1206.32,1205.97,1206.32,1400.0
2023-03-16 13:50:00,1205.0,1206.44,1205.0,1206.28,600.0,1205.0,1206.44,1205.0,1206.28,600.0
2023-03-16 13:55:00,1205.43,1206.07,1205.31,1205.57,500.0,1205.43,1206.07,1205.31,1205.57,500.0
2023-03-16 14:00:00,1202.35,1204.5,1202.34,1202.63,1873.0,1202.35,1204.5,1202.34,1202.63,1873.0
2023-03-16 14:05:00,1202.3,1204.24,1202.06,1203.12,500.0,1202.3,1204.24,1202.06,1203.12,500.0
2023-03-16 14:10:00,1204.47,1204.47,1204.45,1204.45,200.0,1204.47,1204.47,1204.45,1204.45,200.0
2023-03-16 14:15:00,1204.69,1204.7,1203.09,1203.87,800.0,1204.69,1204.7,1203.09,1203.87,800.0
2023-03-16 14:20:00,1204.75,1204.75,1203.0,1203.0,1166.0,1204.75,1204.75,1203.0,1203.0,1166.0
2023-03-16 14:25:00,1203.12,1205.67,1203.12,1205.65,800.0,1203.12,1205.67,1203.12,1205.65,800.0
2023-03-16 14:30:00,1207.25,1207.25,1204.55,1204.56,1049.0,1207.25,1207.25,1204.55,1204.56,1049.0
2023-03-16 14:35:00,1206.14,1206.82,1205.77,1206.82,600.0,1206.14,1206.82,1205.77,1206.82,600.0
2023-03-16 14:40:00,1207.34,1208.52,1206.32,1208.52,503.0,1207.34,1208.52,1206.32,1208.52,503.0
2023-03-16 14:45:00,1210.41,1210.41,1208.42,1208.5,800.0,1210.41,1210.41,1208.42,1208.5,800.0
2023-03-16 14:50:00,1208.65,1211.23,1208.14,1210.95,1250.0,1208.65,1211.23,1208.14,1210.95,1250.0
2023-03-16 14:55:00,1212.0,1212.0,1211.49,1211.79,500.0,1212.0,1212.0,1211.49,1211.79,500.0
2023-03-16 15:00:00,1212.13,1212.13,1210.57,1211.0,700.0,1212.13,1212.13,1210.57,1211.0,700.0
2023-03-16 15:05:00,1212.09,1213.8,1212.09,1212.98,640.0,1212.09,1213.8,1212.09,1212.98,640.0
2023-03-16 15:10:00,1212.97,1215.99,1212.7,1214.42,1638.0,1212.97,1215.99,1212.7,1214.42,1638.0
2023-03-16 15:15:00,1215.45,1216.75,1214.44,1216.52,1841.0,1215.45,1216.75,1214.44,1216.52,1841.0
2023-03-16 15:20:00,1216.04,1216.6,1215.97,1216.2,500.0,1216.04,1216.6,1215.97,1216.2,500.0
2023-03-16 15:25:00,1215.95,1215.95,1215.13,1215.93,425.0,1215.95,1215.95,1215.13,1215.93,425.0
2023-03-16 15:30:00,1215.74,1215.74,1212.75,1212.75,700.0,1215.74,1215.74,1212.75,1212.75,700.0
2023-03-16 15:35:00,1212.7,1213.56,1212.22,1212.71,1831.0,1212.7,1213.56,1212.22,1212.71,1831.0
2023-03-16 15:40:00,1212.68,1215.45,1212.67,1214.86,3065.0,1212.68,1215.45,1212.67,1214.86,3065.0
2023-03-16 15:45:00,1215.22,1216.94,1213.48,1215.1,3950.0,1215.22,1216.94,1213.48,1215.1,3950.0
2023-03-16 15:50:00,1216.21,1216.23,1212.51,1214.7,6290.0,1216.21,1216.23,1212.51,1214.7,6290.0
2023-03-16 15:55:00,1215.39,1215.87,1213.52,1214.0,9590.0,1215.39,1215.87,1213.52,1214.0,9590.0
2023-03-17 09:30:00,1200.17,1200.47,1188.58,1190.01,37241.0,1200.17,1200.47,1188.58,1190.01,37241.0
2023-03-17 09:35:00,1190.01,1194.45,1190.0,1193.67,4783.0,1190.01,1194.45,1190.0,1193.67,4783.0
2023-03-17 09:40:00,1195.04,1199.37,1191.4,1194.96,7091.0,1195.04,1199.37,1191.4,1194.96,7091.0
2023-03-17 09:45:00,1195.02,1195.06,1192.02,1192.02,1611.0,1195.02,1195.06,1192.02,1192.02,1611.0
2023-03-17 09:50:00,1193.0,1193.54,1187.08,1193.5,6812.0,1193.0,1193.54,1187.08,1193.5,6812.0
2023-03-17 09:55:00,1192.57,1197.58,1192.53,1195.34,1925.0,1192.57,1197.58,1192.53,1195.34,1925.0
2023-03-17 10:00:00,1198.15,1208.0,1195.0,1205.88,3226.0,1198.15,1208.0,1195.0,1205.88,3226.0
2023-03-17 10:05:00,1204.5,1205.0,1200.62,1200.62,1000.0,1204.5,1205.0,1200.62,1200.62,1000.0
2023-03-17 10:10:00,1202.39,1202.39,1196.67,1197.86,1356.0,1202.39,1202.39,1196.67,1197.86,1356.0
2023-03-17 10:15:00,1199.56,1205.0,1199.54,1202.84,3033.0,1199.56,1205.0,1199.54,1202.84,3033.0
2023-03-17 10:20:00,1203.73,1203.73,1202.2,1202.21,400.0,1203.73,1203.73,1202.2,1202.21,400.0
2023-03-17 10:25:00,1199.85,1199.85,1197.16,1197.16,1000.0,1199.85,1199.85,1197.16,1197.16,1000.0
2023-03-17 10:30:00,1198.28,1200.48,1196.17,1198.44,2503.0,1198.28,1200.48,1196.17,1198.44,2503.0
2023-03-17 10:35:00,1189.19,1191.15,1186.62,1191.15,2050.0,1189.19,1191.15,1186.62,1191.15,2050.0
2023-03-17 10:40:00,1187.71,1190.08,1183.95,1183.95,1379.0,1187.71,1190.08,1183.95,1183.95,1379.0
2023-03-17 10:45:00,1185.16,1187.97,1185.16,1187.97,1450.0,1185.16,1187.97,1185.16,1187.97,1450.0
2023-03-17 10:50:00,1186.53,1186.53,1180.78,1184.2,680.0,1186.53,1186.53,1180.78,1184.2,680.0
2023-03-17 10:55:00,1184.4,1190.72,1184.4,1189.19,2973.0,1184.4,1190.72,1184.4,1189.19,2973.0
2023-03-17 11:00:00,1190.0,1190.0,1184.25,1186.41,671.0,1190.0,1190.0,1184.25,1186.41,671.0
2023-03-17 11:05:00,1188.86,1189.5,1187.97,1189.5,400.0,1188.86,1189.5,1187.97,1189.5,400.0
2023-03-17 11:10:00,1189.61,1190.8,1189.61,1190.8,300.0,1189.61,1190.8,1189.61,1190.8,300.0
2023-03-17 11:15:00,1194.91,1195.08,1194.91,1195.0,425.0,1194.91,1195.08,1194.91,1195.0,425.0
2023-03-17 11:20:00,1192.06,1192.06,1186.11,1186.11,896.0,1192.06,1192.06,1186.11,1186.11,896.0
2023-03-17 11:25:00,1185.82,1188.11,1185.82,1187.09,700.0,1185.82,1188.11,1185.82,1187.09,700.0
2023-03-17 11:30:00,1187.85,1190.0,1187.85,1190.0,225.0,1187.85,1190.0,1187.85,1190.0,225.0
2023-03-17 11:35:00,1189.2,1189.2,1185.13,1185.66,1449.0,1189.2,1189.2,1185.13,1185.66,1449.0
2023-03-17 11:40:00,1185.74,1185.74,1183.93,1185.06,812.0,1185.74,1185.74,1183.93,1185.06,812.0
2023-03-17 11:45:00,1184.03,1187.48,1184.03,1187.48,200.0,1184.03,1187.48,1184.03,1187.48,200.0
2023-03-17 11:50:00,1187.39,1187.68,1187.0,1187.02,627.0,1187.39,1187.68,1187.0,1187.02,627.0
2023-03-17 11:55:00,1187.13,1187.48,1184.98,1184.98,600.0,1187.13,1187.48,1184.98,1184.98,600.0
2023-03-17 12:00:00,1186.46,1187.25,1183.1,1183.1,920.0,1186.46,1187.25,1183.1,1183.1,920.0
2023-03-17 12:05:00,1183.86,1184.76,1183.56,1183.75,500.0,1183.86,1184.76,1183.56,1183.75,500.0
2023-03-17 12:10:00,1187.42,1187.9,1185.87,1187.9,300.0,1187.42,1187.9,1185.87,1187.9,300.0
2023-03-17 12:15:00,1186.28,1186.28,1183.93,1183.93,459.0,1186.28,1186.28,1183.93,1183.93,459.0
2023-03-17 12:20:00,1185.09,1185.5,1182.0,1184.56,900.0,1185.09,1185.5,1182.0,1184.56,900.0
2023-03-17 12:25:00,1186.0,1191.8,1186.0,1191.8,800.0,1186.0,1191.8,1186.0,1191.8,800.0
2023-03-17 12:30:00,1194.62,1196.55,1193.22,1194.99,983.0,1194.62,1196.55,1193.22,1194.99,983.0
2023-03-17 12:35:00,1193.76,1193.76,1193.76,1193.76,100.0,1193.76,1193.76,1193.76,1193.76,100.0
2023-03-17 12:40:00,1191.27,1193.0,1191.27,1193.0,300.0,1191.27,1193.0,1191.27,1193.0,300.0
2023-03-17 12:45:00,1191.15,1191.16,1191.15,1191.15,100.0,1191.15,1191.16,1191.15,1191.15,100.0
2023-03-17 12:50:00,1193.49,1193.49,1189.85,1192.2,1539.0,1193.49,1193.49,1189.85,1192.2,1539.0
2023-03-17 12:55:00,1192.21,1194.5,1192.21,1194.5,750.0,1192.21,1194.5,1192.21,1194.5,750.0
2023-03-17 13:00:00,1193.93,1196.0,1193.93,1196.0,926.0,1193.93,1196.0,1193.93,1196.0,926.0
2023-03-17 13:05:00,1198.88,1198.89,1198.88,1198.88,100.0,1198.88,1198.89,1198.88,1198.88,100.0
2023-03-17 13:10:00,1198.52,1200.0,1198.52,1200.0,200.0,1198.52,1200.0,1198.52,1200.0,200.0
2023-03-17 13:15:00,1198.03,1198.31,1196.48,1197.79,600.0,1198.03,1198.31,1196.48,1197.79,600.0
2023-03-17 13:20:00,1199.67,1200.43,1198.23,1199.07,851.0,1199.67,1200.43,1198.23,1199.07,851.0
2023-03-17 13:25:00,1198.0,1198.55,1198.0,1198.55,200.0,1198.0,1198.55,1198.0,1198.55,200.0
2023-03-17 13:30:00,1196.36,1198.87,1196.36,1196.74,638.0,1196.36,1198.87,1196.36,1196.74,638.0
2023-03-17 13:35:00,1195.74,1198.25,1194.73,1198.25,1000.0,1195.74,1198.25,1194.73,1198.25,1000.0
2023-03-17 13:40:00,1197.46,1198.57,1195.27,1196.86,653.0,1197.46,1198.57,1195.27,1196.86,653.0
2023-03-17 13:45:00,1199.15,1199.16,1197.24,1198.61,300.0,1199.15,1199.16,1197.24,1198.61,300.0
2023-03-17 13:50:00,1198.1,1198.1,1197.23,1197.93,600.0,1198.1,1198.1,1197.23,1197.93,600.0
2023-03-17 13:55:00,1196.72,1201.15,1196.72,1201.15,1447.0,1196.72,1201.15,1196.72,1201.15,1447.0
2023-03-17 14:00:00,1201.57,1204.47,1200.9,1200.9,1977.0,1201.57,1204.47,1200.9,1200.9,1977.0
2023-03-17 14:05:00,1199.86,1201.22,1197.36,1198.21,1798.0,1199.86,1201.22,1197.36,1198.21,1798.0
2023-03-17 14:10:00,1198.37,1198.37,1196.88,1197.66,700.0,1198.37,1198.37,1196.88,1197.66,700.0
2023-03-17 14:15:00,1197.78,1197.78,1197.78,1197.78,100.0,1197.78,1197.78,1197.78,1197.78,100.0
2023-03-17 14:20:00,1195.67,1197.3,1194.23,1195.87,1700.0,1195.67,1197.3,1194.23,1195.87,1700.0
2023-03-17 14:25:00,1193.68,1194.82,1192.29,1194.82,1150.0,1193.68,1194.82,1192.29,1194.82,1150.0
2023-03-17 14:30:00,1191.99,1197.31,1191.99,1197.31,1512.0,1191.99,1197.31,1191.99,1197.31,1512.0
2023-03-17 14:35:00,1196.02,1197.65,1194.18,1194.18,1019.0,1196.02,1197.65,1194.18,1194.18,1019.0
2023-03-17 14:40:00,1193.5,1195.87,1193.5,1195.87,900.0,1193.5,1195.87,1193.5,1195.87,900.0
2023-03-17 14:45:00,1195.7,1197.83,1195.26,1197.21,1772.0,1195.7,1197.83,1195.26,1197.21,1772.0
2023-03-17 14:50:00,1195.21,1198.07,1193.01,1198.07,1700.0,1195.21,1198.07,1193.01,1198.07,1700.0
2023-03-17 14:55:00,1199.46,1199.47,1197.62,1197.62,800.0,1199.46,1199.47,1197.62,1197.62,800.0
2023-03-17 15:00:00,1198.13,1198.89,1195.57,1197.7,1918.0,1198.13,1198.89,1195.57,1197.7,1918.0
2023-03-17 15:05:00,1198.54,1198.75,1197.86,1198.36,666.0,1198.54,1198.75,1197.86,1198.36,666.0
2023-03-17 15:10:00,1198.45,1200.97,1197.72,1200.97,1600.0,1198.45,1200.97,1197.72,1200.97,1600.0
2023-03-17 15:15:00,1197.66,1202.19,1197.66,1199.31,3200.0,1197.66,1202.19,1197.66,1199.31,3200.0
2023-03-17 15:20:00,1198.67,1200.43,1198.19,1200.43,905.0,1198.67,1200.43,1198.19,1200.43,905.0
2023-03-17 15:25:00,1198.78,1200.16,1198.78,1199.37,1200.0,1198.78,1200.16,1198.78,1199.37,1200.0
2023-03-17 15:30:00,1197.96,1198.0,1195.66,1197.25,1000.0,1197.96,1198.0,1195.66,1197.25,1000.0
2023-03-17 15:35:00,1197.51,1197.51,1191.32,1195.08,4312.0,1197.51,1197.51,1191.32,1195.08,4312.0
2023-03-17 15:40:00,1196.23,1200.14,1195.83,1199.67,4128.0,1196.23,1200.14,1195.83,1199.67,4128.0
2023-03-17 15:45:00,1199.67,1199.77,1196.43,1197.71,2300.0,1199.67,1199.77,1196.43,1197.71,2300.0
2023-03-17 15:50:00,1196.15,1205.58,1194.55,1204.53,19847.0,1196.15,1205.58,1194.55,1204.53,19847.0
2023-03-17 15:55:00,1204.53,1204.53,1200.82,1201.07,10882.0,1204.53,1204.53,1200.82,1201.07,10882.0
2023-03-20 09:30:00,1197.28,1197.28,1184.36,1187.82,4296.0,1197.28,1197.28,1184.36,1187.82,4296.0
2023-03-20 09:35:00,1185.0,1187.65,1181.0,1187.65,2291.0,1185.0,1187.65,1181.0,1187.65,2291.0
2023-03-20 09:40:00,1186.31,1194.55,1186.31,1192.59,7760.0,1186.31,1194.55,1186.31,1192.59,7760.0
2023-03-20 09:45:00,1195.24,1195.25,1187.3,1190.71,3300.0,1195.24,1195.25,1187.3,1190.71,3300.0
2023-03-20 09:50:00,1191.48,1194.53,1189.0,1190.29,1400.0,1191.48,1194.53,1189.0,1190.29,1400.0
2023-03-20 09:55:00,1186.09,1190.44,1185.42,1186.22,2303.0,1186.09,1190.44,1185.42,1186.22,2303.0
2023-03-20 10:00:00,1188.32,1193.08,1188.29,1188.29,1600.0,1188.32,1193.08,1188.29,1188.29,1600.0
2023-03-20 10:05:00,1190.57,1190.57,1184.53,1184.85,1524.0,1190.57,1190.57,1184.53,1184.85,1524.0
2023-03-20 10:10:00,1186.1,1188.53,1185.31,1185.31,2281.0,1186.1,1188.53,1185.31,1185.31,2281.0
2023-03-20 10:15:00,1185.96,1190.79,1185.96,1190.79,4289.0,1185.96,1190.79,1185.96,1190.79,4289.0
2023-03-20 10:20:00,1185.93,1195.81,1185.93,1195.81,2473.0,1185.93,1195.81,1185.93,1195.81,2473.0
2023-03-20 10:25:00,1194.99,1195.86,1194.99,1195.86,600.0,1194.99,1195.86,1194.99,1195.86,600.0
2023-03-20 10:30:00,1196.82,1196.82,1190.85,1195.11,1300.0,1196.82,1196.82,1190.85,1195.11,1300.0
2023-03-20 10:35:00,1197.99,1198.0,1195.6,1196.0,1400.0,1197.99,1198.0,1195.6,1196.0,1400.0
2023-03-20 10:40:00,1191.0,1193.97,1191.0,1191.79,983.0,1191.0,1193.97,1191.0,1191.79,983.0
2023-03-20 10:45:00,1191.53,1196.75,1191.53,1196.75,1027.0,1191.53,1196.75,1191.53,1196.75,1027.0
2023-03-20 10:50:00,1198.24,1198.25,1194.16,1194.25,500.0,1198.24,1198.25,1194.16,1194.25,500.0
2023-03-20 10:55:00,1193.79,1196.95,1193.65,1196.16,1100.0,1193.79,1196.95,1193.65,1196.16,1100.0
2023-03-20 11:00:00,1198.38,1198.56,1196.25,1197.03,1386.0,1198.38,1198.56,1196.25,1197.03,1386.0
2023-03-20 11:05:00,1194.0,1194.78,1194.0,1194.41,500.0,1194.0,1194.78,1194.0,1194.41,500.0
2023-03-20 11:10:00,1193.41,1193.41,1190.52,1191.0,1000.0,1193.41,1193.41,1190.52,1191.0,1000.0
2023-03-20 11:15:00,1190.5,1192.38,1190.29,1190.49,3228.0,1190.5,1192.38,1190.29,1190.49,3228.0
2023-03-20 11:20:00,1190.23,1190.23,1188.76,1188.76,400.0,1190.23,1190.23,1188.76,1188.76,400.0
2023-03-20 11:25:00,1190.09,1190.15,1188.94,1189.31,506.0,1190.09,1190.15,1188.94,1189.31,506.0
2023-03-20 11:30:00,1189.52,1190.24,1186.5,1186.5,651.0,1189.52,1190.24,1186.5,1186.5,651.0
2023-03-20 11:35:00,1187.36,1187.36,1185.98,1187.0,650.0,1187.36,1187.36,1185.98,1187.0,650.0
2023-03-20 11:40:00,1186.1,1187.1,1185.48,1185.73,773.0,1186.1,1187.1,1185.48,1185.73,773.0
2023-03-20 11:45:00,1185.3,1187.28,1181.26,1182.39,2078.0,1185.3,1187.28,1181.26,1182.39,2078.0
2023-03-20 11:50:00,1182.5,1184.47,1180.51,1182.62,1125.0,1182.5,1184.47,1180.51,1182.62,1125.0
2023-03-20 11:55:00,1181.29,1182.63,1175.73,1176.64,6972.0,1181.29,1182.63,1175.73,1176.64,6972.0
2023-03-20 12:00:00,1177.52,1179.57,1175.33,1175.33,2000.0,1177.52,1179.57,1175.33,1175.33,2000.0
2023-03-20 12:05:00,1175.72,1176.06,1168.75,1169.53,2200.0,1175.72,1176.06,1168.75,1169.53,2200.0
2023-03-20 12:10:00,1171.31,1171.31,1167.0,1168.83,1995.0,1171.31,1171.31,1167.0,1168.83,1995.0
2023-03-20 12:15:00,1172.69,1173.57,1170.48,1171.38,2965.0,1172.69,1173.57,1170.48,1171.38,2965.0
2023-03-20 12:20:00,1173.47,1175.6,1173.15,1174.34,1475.0,1173.47,1175.6,1173.15,1174.34,1475.0
2023-03-20 12:25:00,1174.78,1175.55,1172.48,1175.18,5850.0,1174.78,1175.55,1172.48,1175.18,5850.0
2023-03-20 12:30:00,1175.21,1176.64,1173.61,1173.72,1000.0,1175.21,1176.64,1173.61,1173.72,1000.0
2023-03-20 12:35:00,1173.89,1176.96,1173.89,1176.96,1049.0,1173.89,1176.96,1173.89,1176.96,1049.0
2023-03-20 12:40:00,1175.3,1175.3,1174.3,1174.3,550.0,1175.3,1175.3,1174.3,1174.3,550.0
2023-03-20 12:45:00,1175.0,1180.71,1172.0,1178.79,2264.0,1175.0,1180.71,1172.0,1178.79,2264.0
2023-03-20 12:50:00,1178.93,1180.14,1178.09,1180.14,1140.0,1178.93,1180.14,1178.09,1180.14,1140.0
2023-03-20 12:55:00,1179.02,1182.11,1177.7,1180.0,2348.0,1179.02,1182.11,1177.7,1180.0,2348.0
2023-03-20 13:00:00,1181.82,1183.24,1181.0,1181.48,2199.0,1181.82,1183.24,1181.0,1181.48,2199.0
2023-03-20 13:05:00,1182.43,1185.0,1182.43,1182.75,600.0,1182.43,1185.0,1182.43,1182.75,600.0
2023-03-20 13:10:00,1183.8,1184.69,1183.8,1184.69,725.0,1183.8,1184.69,1183.8,1184.69,725.0
2023-03-20 13:15:00,1183.81,1187.3,1181.0,1183.14,9480.0,1183.81,1187.3,1181.0,1183.14,9480.0
2023-03-20 13:20:00,1180.3,1180.3,1177.13,1177.13,977.0,1180.3,1180.3,1177.13,1177.13,977.0
2023-03-20 13:25:00,1178.12,1179.07,1176.46,1176.46,1300.0,1178.12,1179.07,1176.46,1176.46,1300.0
2023-03-20 13:30:00,1176.83,1179.64,1176.83,1179.47,1148.0,1176.83,1179.64,1176.83,1179.47,1148.0
2023-03-20 13:35:00,1180.64,1180.71,1176.12,1176.12,700.0,1180.64,1180.71,1176.12,1176.12,700.0
2023-03-20 13:40:00,1178.56,1179.14,1176.22,1179.14,1017.0,1178.56,1179.14,1176.22,1179.14,1017.0
2023-03-20 13:45:00,1178.22,1181.94,1178.21,1181.94,1502.0,1178.22,1181.94,1178.21,1181.94,1502.0
2023-03-20 13:50:00,1182.19,1184.1,1181.32,1181.33,400.0,1182.19,1184.1,1181.32,1181.33,400.0
2023-03-20 13:55:00,1181.29,1182.48,1180.64,1182.48,1133.0,1181.29,1182.48,1180.64,1182.48,1133.0
2023-03-20 14:00:00,1181.93,1182.64,1180.28,1182.64,750.0,1181.93,1182.64,1180.28,1182.64,750.0
2023-03-20 14:05:00,1182.48,1182.8,1181.56,1181.56,400.0,1182.48,1182.8,1181.56,1181.56,400.0
2023-03-20 14:10:00,1181.56,1183.04,1180.28,1182.04,1400.0,1181.56,1183.04,1180.28,1182.04,1400.0
2023-03-20 14:15:00,1182.04,1183.1,1180.54,1183.1,1225.0,1182.04,1183.1,1180.54,1183.1,1225.0
2023-03-20 14:20:00,1182.62,1185.45,1182.62,1184.6,837.0,1182.62,1185.45,1182.62,1184.6,837.0
2023-03-20 14:25:00,1183.96,1184.62,1183.96,1184.22,300.0,1183.96,1184.62,1183.96,1184.22,300.0
2023-03-20 14:30:00,1182.88,1182.88,1180.05,1180.26,839.0,1182.88,1182.88,1180.05,1180.26,839.0
2023-03-20 14:35:00,1180.64,1182.98,1180.64,1182.98,500.0,1180.64,1182.98,1180.64,1182.98,500.0
2023-03-20 14:40:00,1181.24,1182.57,1180.24,1182.57,1314.0,1181.24,1182.57,1180.24,1182.57,1314.0
2023-03-20 14:45:00,1182.57,1182.57,1182.57,1182.57,0.0,1182.57,1182.57,1182.57,1182.57,0.0
2023-03-20 14:50:00,1180.73,1184.4,1180.73,1181.74,1954.0,1180.73,1184.4,1180.73,1181.74,1954.0
2023-03-20 14:55:00,1181.05,1181.05,1179.92,1179.92,600.0,1181.05,1181.05,1179.92,1179.92,600.0
2023-03-20 15:00:00,1181.71,1182.43,1181.71,1182.43,200.0,1181.71,1182.43,1181.71,1182.43,200.0
2023-03-20 15:05:00,1184.89,1184.89,1184.89,1184.89,100.0,1184.89,1184.89,1184.89,1184.89,100.0
2023-03-20 15:10:00,1184.89,1184.89,1184.89,1184.89,0.0,1184.89,1184.89,1184.89,1184.89,0.0
2023-03-20 15:15:00,1181.14,1183.83,1181.14,1183.83,520.0,1181.14,1183.83,1181.14,1183.83,520.0
2023-03-20 15:20:00,1183.7,1183.7,1181.19,1181.19,919.0,1183.7,1183.7,1181.19,1181.19,919.0
2023-03-20 15:25:00,1182.73,1185.08,1182.38,1185.08,1900.0,1182.73,1185.08,1182.38,1185.08,1900.0
2023-03-20 15:30:00,1183.64,1185.64,1183.64,1185.64,830.0,1183.64,1185.64,1183.64,1185.64,830.0
2023-03-20 15:35:00,1185.48,1186.17,1184.31,1186.17,800.0,1185.48,1186.17,1184.31,1186.17,800.0
2023-03-20 15:40:00,1185.39,1185.9,1184.7,1185.29,968.0,1185.39,1185.9,1184.7,1185.29,968.0
2023-03-20 15:45:00,1184.41,1186.75,1184.4,1185.55,2363.0,1184.41,1186.75,1184.4,1185.55,2363.0
2023-03-20 15:50:00,1188.0,1188.16,1185.59,1185.59,1218.0,1188.0,1188.16,1185.59,1185.59,1218.0
2023-03-20 15:55:00,1184.66,1184.66,1181.93,1182.47,5928.0,1184.66,1184.66,1181.93,1182.47,5928.0
2023-03-21 09:30:00,1199.25,1205.0,1196.22,1204.4,5280.0,1199.25,1205.0,1196.22,1204.4,5280.0
2023-03-21 09:35:00,1203.77,1205.48,1198.58,1203.48,2896.0,1203.77,1205.48,1198.58,1203.48,2896.0
2023-03-21 09:40:00,1202.46,1208.21,1201.84,1206.06,3484.0,1202.46,1208.21,1201.84,1206.06,3484.0
2023-03-21 09:45:00,1205.94,1212.95,1205.94,1211.08,6402.0,1205.94,1212.95,1205.94,1211.08,6402.0
2023-03-21 09:50:00,1211.12,1220.0,1209.73,1218.61,4198.0,1211.12,1220.0,1209.73,1218.61,4198.0
2023-03-21 09:55:00,1219.33,1221.28,1218.53,1220.99,3100.0,1219.33,1221.28,1218.53,1220.99,3100.0
2023-03-21 10:00:00,1220.02,1227.99,1220.02,1220.02,8694.0,1220.02,1227.99,1220.02,1220.02,8694.0
2023-03-21 10:05:00,1222.81,1224.8,1211.06,1223.75,4622.0,1222.81,1224.8,1211.06,1223.75,4622.0
2023-03-21 10:10:00,1225.39,1230.97,1221.99,1224.4,6734.0,1225.39,1230.97,1221.99,1224.4,6734.0
2023-03-21 10:15:00,1223.67,1229.01,1220.62,1224.17,4492.0,1223.67,1229.01,1220.62,1224.17,4492.0
2023-03-21 10:20:00,1224.03,1226.67,1221.52,1221.54,3218.0,1224.03,1226.67,1221.52,1221.54,3218.0
2023-03-21 10:25:00,1220.72,1223.0,1219.9,1222.99,2053.0,1220.72,1223.0,1219.9,1222.99,2053.0
2023-03-21 10:30:00,1224.47,1224.47,1219.82,1219.82,1060.0,1224.47,1224.47,1219.82,1219.82,1060.0
2023-03-21 10:35:00,1219.01,1220.6,1217.44,1219.41,3092.0,1219.01,1220.6,1217.44,1219.41,3092.0
2023-03-21 10:40:00,1220.6,1221.59,1217.11,1218.1,2419.0,1220.6,1221.59,1217.11,1218.1,2419.0
2023-03-21 10:45:00,1216.05,1221.9,1216.05,1220.31,3656.0,1216.05,1221.9,1216.05,1220.31,3656.0
2023-03-21 10:50:00,1220.5,1220.93,1214.36,1216.76,5592.0,1220.5,1220.93,1214.36,1216.76,5592.0
2023-03-21 10:55:00,1212.88,1213.03,1211.05,1212.61,1414.0,1212.88,1213.03,1211.05,1212.61,1414.0
2023-03-21 11:00:00,1213.14,1214.53,1211.77,1212.28,903.0,1213.14,1214.53,1211.77,1212.28,903.0
2023-03-21 11:05:00,1212.1,1214.41,1212.09,1213.19,600.0,1212.1,1214.41,1212.09,1213.19,600.0
2023-03-21 11:10:00,1213.23,1215.12,1213.22,1215.12,1387.0,1213.23,1215.12,1213.22,1215.12,1387.0
2023-03-21 11:15:00,1216.0,1218.52,1216.0,1218.25,1525.0,1216.0,1218.52,1216.0,1218.25,1525.0
2023-03-21 11:20:00,1217.72,1217.91,1217.06,1217.8,1873.0,1217.72,1217.91,1217.06,1217.8,1873.0
2023-03-21 11:25:00,1217.12,1220.41,1216.42,1219.67,2235.0,1217.12,1220.41,1216.42,1219.67,2235.0
2023-03-21 11:30:00,1219.55,1221.0,1217.68,1218.11,5104.0,1219.55,1221.0,1217.68,1218.11,5104.0
2023-03-21 11:35:00,1218.96,1221.57,1217.67,1221.57,1200.0,1218.96,1221.57,1217.67,1221.57,1200.0
2023-03-21 11:40:00,1220.99,1220.99,1216.13,1216.13,875.0,1220.99,1220.99,1216.13,1216.13,875.0
2023-03-21 11:45:00,1213.16,1216.63,1213.01,1216.63,786.0,1213.16,1216.63,1213.01,1216.63,786.0
2023-03-21 11:50:00,1217.51,1217.61,1215.64,1217.61,1800.0,1217.51,1217.61,1215.64,1217.61,1800.0
2023-03-21 11:55:00,1218.22,1219.2,1218.09,1218.09,800.0,1218.22,1219.2,1218.09,1218.09,800.0
2023-03-21 12:00:00,1216.56,1216.56,1216.56,1216.56,100.0,1216.56,1216.56,1216.56,1216.56,100.0
2023-03-21 12:05:00,1215.62,1216.51,1215.62,1216.51,200.0,1215.62,1216.51,1215.62,1216.51,200.0
2023-03-21 12:10:00,1216.51,1216.51,1216.51,1216.51,0.0,1216.51,1216.51,1216.51,1216.51,0.0
2023-03-21 12:15:00,1216.62,1217.57,1215.17,1217.57,1600.0,1216.62,1217.57,1215.17,1217.57,1600.0
2023-03-21 12:20:00,1219.75,1220.19,1219.75,1220.19,231.0,1219.75,1220.19,1219.75,1220.19,231.0
2023-03-21 12:25:00,1221.16,1222.5,1221.16,1221.56,400.0,1221.16,1222.5,1221.16,1221.56,400.0
2023-03-21 12:30:00,1221.54,1223.0,1220.94,1223.0,1400.0,1221.54,1223.0,1220.94,1223.0,1400.0
2023-03-21 12:35:00,1222.52,1223.97,1222.12,1222.12,1200.0,1222.52,1223.97,1222.12,1222.12,1200.0
2023-03-21 12:40:00,1221.5,1222.75,1221.5,1222.31,1577.0,1221.5,1222.75,1221.5,1222.31,1577.0
2023-03-21 12:45:00,1222.79,1222.79,1222.59,1222.59,222.0,1222.79,1222.79,1222.59,1222.59,222.0
2023-03-21 12:50:00,1223.13,1223.81,1223.06,1223.23,643.0,1223.13,1223.81,1223.06,1223.23,643.0
2023-03-21 12:55:00,1223.55,1226.14,1223.36,1226.13,1207.0,1223.55,1226.14,1223.36,1226.13,1207.0
2023-03-21 13:00:00,1226.32,1226.83,1225.6,1226.83,600.0,1226.32,1226.83,1225.6,1226.83,600.0
2023-03-21 13:05:00,1228.0,1232.95,1227.07,1232.95,1935.0,1228.0,1232.95,1227.07,1232.95,1935.0
2023-03-21 13:10:00,1231.51,1234.0,1231.51,1233.62,1932.0,1231.51,1234.0,1231.51,1233.62,1932.0
2023-03-21 13:15:00,1232.19,1232.19,1226.08,1228.99,1308.0,1232.19,1232.19,1226.08,1228.99,1308.0
2023-03-21 13:20:00,1230.35,1230.35,1229.18,1229.18,212.0,1230.35,1230.35,1229.18,1229.18,212.0
2023-03-21 13:25:00,1228.95,1229.89,1228.95,1229.89,300.0,1228.95,1229.89,1228.95,1229.89,300.0
2023-03-21 13:30:00,1229.3,1229.81,1228.84,1229.16,1630.0,1229.3,1229.81,1228.84,1229.16,1630.0
2023-03-21 13:35:00,1229.14,1229.14,1226.15,1226.15,1789.0,1229.14,1229.14,1226.15,1226.15,1789.0
2023-03-21 13:40:00,1225.8,1226.02,1223.49,1225.84,1025.0,1225.8,1226.02,1223.49,1225.84,1025.0
2023-03-21 13:45:00,1226.03,1226.03,1223.14,1223.52,1050.0,1226.03,1226.03,1223.14,1223.52,1050.0
2023-03-21 13:50:00,1223.01,1223.32,1221.8,1223.32,602.0,1223.01,1223.32,1221.8,1223.32,602.0
2023-03-21 13:55:00,1222.12,1222.12,1222.12,1222.12,100.0,1222.12,1222.12,1222.12,1222.12,100.0
2023-03-21 14:00:00,1221.8,1222.68,1221.59,1222.68,1001.0,1221.8,1222.68,1221.59,1222.68,1001.0
2023-03-21 14:05:00,1223.75,1223.86,1222.42,1223.86,859.0,1223.75,1223.86,1222.42,1223.86,859.0
2023-03-21 14:10:00,1223.75,1223.75,1223.75,1223.75,100.0,1223.75,1223.75,1223.75,1223.75,100.0
2023-03-21 14:15:00,1224.08,1225.0,1222.22,1225.0,1460.0,1224.08,1225.0,1222.22,1225.0,1460.0
2023-03-21 14:20:00,1225.02,1225.02,1223.86,1225.0,600.0,1225.02,1225.02,1223.86,1225.0,600.0
2023-03-21 14:25:00,1224.91,1225.27,1224.25,1224.5,1600.0,1224.91,1225.27,1224.25,1224.5,1600.0
2023-03-21 14:30:00,1224.48,1226.69,1224.47,1226.69,625.0,1224.48,1226.69,1224.47,1226.69,625.0
2023-03-21 14:35:00,1225.76,1226.25,1224.57,1225.12,671.0,1225.76,1226.25,1224.57,1225.12,671.0
2023-03-21 14:40:00,1226.24,1227.3,1226.24,1227.3,200.0,1226.24,1227.3,1226.24,1227.3,200.0
2023-03-21 14:45:00,1227.35,1227.66,1226.54,1227.59,1251.0,1227.35,1227.66,1226.54,1227.59,1251.0
2023-03-21 14:50:00,1227.42,1228.13,1227.41,1227.52,1300.0,1227.42,1228.13,1227.41,1227.52,1300.0
2023-03-21 14:55:00,1227.62,1228.99,1227.41,1228.88,1403.0,1227.62,1228.99,1227.41,1228.88,1403.0
2023-03-21 15:00:00,1228.66,1230.44,1228.2,1228.8,625.0,1228.66,1230.44,1228.2,1228.8,625.0
2023-03-21 15:05:00,1228.55,1229.75,1228.55,1229.75,435.0,1228.55,1229.75,1228.55,1229.75,435.0
2023-03-21 15:10:00,1229.02,1229.85,1229.02,1229.47,500.0,1229.02,1229.85,1229.02,1229.47,500.0
2023-03-21 15:15:00,1228.18,1231.57,1228.18,1231.57,1100.0,1228.18,1231.57,1228.18,1231.57,1100.0
2023-03-21 15:20:00,1231.56,1231.97,1227.09,1227.09,2703.0,1231.56,1231.97,1227.09,1227.09,2703.0
2023-03-21 15:25:00,1226.71,1226.71,1224.18,1226.48,938.0,1226.71,1226.71,1224.18,1226.48,938.0
2023-03-21 15:30:00,1226.2,1226.63,1221.24,1222.49,1850.0,1226.2,1226.63,1221.24,1222.49,1850.0
2023-03-21 15:35:00,1221.96,1222.54,1220.96,1221.95,2300.0,1221.96,1222.54,1220.96,1221.95,2300.0
2023-03-21 15:40:00,1224.84,1224.84,1223.28,1224.0,800.0,1224.84,1224.84,1223.28,1224.0,800.0
2023-03-21 15:45:00,1225.01,1225.4,1222.78,1223.19,1791.0,1225.01,1225.4,1222.78,1223.19,1791.0
2023-03-21 15:50:00,1222.25,1223.34,1221.23,1222.27,3966.0,1222.25,1223.34,1221.23,1222.27,3966.0
2023-03-21 15:55:00,1221.4,1221.41,1218.82,1219.29,7343.0,1221.4,1221.41,1218.82,1219.29,7343.0
2023-03-22 09:30:00,1224.2,1225.65,1213.12,1213.12,3161.0,1224.2,1225.65,1213.12,1213.12,3161.0
2023-03-22 09:35:00,1211.44,1215.0,1211.0,1211.02,1257.0,1211.44,1215.0,1211.0,1211.02,1257.0
2023-03-22 09:40:00,1211.02,1211.02,1207.4,1207.4,1025.0,1211.02,1211.02,1207.4,1207.4,1025.0
2023-03-22 09:45:00,1208.31,1214.1,1208.31,1214.08,400.0,1208.31,1214.1,1208.31,1214.08,400.0
2023-03-22 09:50:00,1214.56,1214.56,1207.14,1208.16,530.0,1214.56,1214.56,1207.14,1208.16,530.0
2023-03-22 09:55:00,1209.2,1211.44,1208.86,1209.63,2604.0,1209.2,1211.44,1208.86,1209.63,2604.0
2023-03-22 10:00:00,1211.53,1215.07,1210.15,1210.15,859.0,1211.53,1215.07,1210.15,1210.15,859.0
2023-03-22 10:05:00,1211.88,1212.2,1210.5,1211.53,1300.0,1211.88,1212.2,1210.5,1211.53,1300.0
2023-03-22 10:10:00,1210.75,1213.51,1204.98,1204.99,1512.0,1210.75,1213.51,1204.98,1204.99,1512.0
2023-03-22 10:15:00,1202.07,1205.0,1202.07,1205.0,200.0,1202.07,1205.0,1202.07,1205.0,200.0
2023-03-22 10:20:00,1201.42,1206.03,1201.42,1204.05,2700.0,1201.42,1206.03,1201.42,1204.05,2700.0
2023-03-22 10:25:00,1205.5,1209.0,1204.11,1209.0,1150.0,1205.5,1209.0,1204.11,1209.0,1150.0
2023-03-22 10:30:00,1209.0,1209.0,1204.67,1207.18,1462.0,1209.0,1209.0,1204.67,1207.18,1462.0
2023-03-22 10:35:00,1203.81,1206.94,1203.81,1205.04,1000.0,1203.81,1206.94,1203.81,1205.04,1000.0
2023-03-22 10:40:00,1205.57,1208.88,1205.57,1208.0,1138.0,1205.57,1208.88,1205.57,1208.0,1138.0
2023-03-22 10:45:00,1207.31,1208.48,1207.27,1208.48,700.0,1207.31,1208.48,1207.27,1208.48,700.0
2023-03-22 10:50:00,1210.2,1210.2,1208.48,1209.26,1641.0,1210.2,1210.2,1208.48,1209.26,1641.0
2023-03-22 10:55:00,1210.49,1210.55,1209.89,1210.55,700.0,1210.49,1210.55,1209.89,1210.55,700.0
2023-03-22 11:00:00,1211.28,1211.99,1209.79,1210.68,3610.0,1211.28,1211.99,1209.79,1210.68,3610.0
2023-03-22 11:05:00,1210.68,1210.68,1210.68,1210.68,0.0,1210.68,1210.68,1210.68,1210.68,0.0
2023-03-22 11:10:00,1207.75,1208.68,1207.75,1208.1,506.0,1207.75,1208.68,1207.75,1208.1,506.0
2023-03-22 11:15:00,1210.0,1211.2,1210.0,1210.06,300.0,1210.0,1211.2,1210.0,1210.06,300.0
2023-03-22 11:20:00,1211.91,1212.12,1211.91,1212.12,200.0,1211.91,1212.12,1211.91,1212.12,200.0
2023-03-22 11:25:00,1214.71,1215.05,1213.5,1213.5,1075.0,1214.71,1215.05,1213.5,1213.5,1075.0
2023-03-22 11:30:00,1213.9,1214.99,1211.28,1211.28,1017.0,1213.9,1214.99,1211.28,1211.28,1017.0
2023-03-22 11:35:00,1211.03,1212.23,1211.03,1212.22,500.0,1211.03,1212.23,1211.03,1212.22,500.0
2023-03-22 11:40:00,1212.09,1212.09,1212.08,1212.09,167.0,1212.09,1212.09,1212.08,1212.09,167.0
2023-03-22 11:45:00,1210.6,1212.87,1210.46,1210.47,1461.0,1210.6,1212.87,1210.46,1210.47,1461.0
2023-03-22 11:50:00,1209.99,1212.19,1209.99,1210.56,300.0,1209.99,1212.19,1209.99,1210.56,300.0
2023-03-22 11:55:00,1210.35,1210.35,1208.54,1208.86,900.0,1210.35,1210.35,1208.54,1208.86,900.0
2023-03-22 12:00:00,1209.85,1209.85,1204.39,1204.39,2588.0,1209.85,1209.85,1204.39,1204.39,2588.0
2023-03-22 12:05:00,1204.39,1204.91,1203.0,1204.09,2311.0,1204.39,1204.91,1203.0,1204.09,2311.0
2023-03-22 12:10:00,1204.5,1205.27,1202.68,1203.13,900.0,1204.5,1205.27,1202.68,1203.13,900.0
2023-03-22 12:15:00,1203.64,1203.64,1200.94,1203.41,2679.0,1203.64,1203.64,1200.94,1203.41,2679.0
2023-03-22 12:20:00,1203.44,1203.44,1201.7,1202.65,1375.0,1203.44,1203.44,1201.7,1202.65,1375.0
2023-03-22 12:25:00,1205.0,1205.42,1205.0,1205.42,350.0,1205.0,1205.42,1205.0,1205.42,350.0
2023-03-22 12:30:00,1204.56,1204.56,1202.8,1202.8,300.0,1204.56,1204.56,1202.8,1202.8,300.0
2023-03-22 12:35:00,1201.68,1201.76,1198.9,1198.9,2500.0,1201.68,1201.76,1198.9,1198.9,2500.0
2023-03-22 12:40:00,1198.9,1202.2,1198.9,1202.14,600.0,1198.9,1202.2,1198.9,1202.14,600.0
2023-03-22 12:45:00,1203.27,1203.27,1200.5,1200.5,1490.0,1203.27,1203.27,1200.5,1200.5,1490.0
2023-03-22 12:50:00,1200.61,1202.49,1200.6,1202.2,1100.0,1200.61,1202.49,1200.6,1202.2,1100.0
2023-03-22 12:55:00,1202.2,1202.2,1202.2,1202.2,0.0,1202.2,1202.2,1202.2,1202.2,0.0
2023-03-22 13:00:00,1202.2,1202.2,1202.2,1202.2,0.0,1202.2,1202.2,1202.2,1202.2,0.0
2023-03-22 13:05:00,1199.83,1201.24,1199.83,1201.24,1048.0,1199.83,1201.24,1199.83,1201.24,1048.0
2023-03-22 13:10:00,1200.34,1202.0,1200.0,1202.0,4700.0,1200.34,1202.0,1200.0,1202.0,4700.0
2023-03-22 13:15:00,1202.2,1202.2,1202.2,1202.2,684.0,1202.2,1202.2,1202.2,1202.2,684.0
2023-03-22 13:20:00,1202.5,1202.5,1202.11,1202.12,1097.0,1202.5,1202.5,1202.11,1202.12,1097.0
2023-03-22 13:25:00,1203.24,1203.24,1203.23,1203.24,200.0,1203.24,1203.24,1203.23,1203.24,200.0
2023-03-22 13:30:00,1204.64,1206.0,1204.4,1206.0,1144.0,1204.64,1206.0,1204.4,1206.0,1144.0
2023-03-22 13:35:00,1204.49,1204.49,1201.27,1201.95,4900.0,1204.49,1204.49,1201.27,1201.95,4900.0
2023-03-22 13:40:00,1203.15,1204.27,1201.95,1204.27,1400.0,1203.15,1204.27,1201.95,1204.27,1400.0
2023-03-22 13:45:00,1204.28,1204.71,1203.41,1204.47,1000.0,1204.28,1204.71,1203.41,1204.47,1000.0
2023-03-22 13:50:00,1203.8,1204.42,1203.04,1203.05,924.0,1203.8,1204.42,1203.04,1203.05,924.0
2023-03-22 13:55:00,1204.0,1208.0,1204.0,1207.78,1363.0,1204.0,1208.0,1204.0,1207.78,1363.0
2023-03-22 14:00:00,1209.6,1211.63,1207.98,1211.63,3349.0,1209.6,1211.63,1207.98,1211.63,3349.0
2023-03-22 14:05:00,1210.71,1218.99,1210.71,1218.77,1623.0,1210.71,1218.99,1210.71,1218.77,1623.0
2023-03-22 14:10:00,1211.95,1214.65,1208.04,1210.79,9510.0,1211.95,1214.65,1208.04,1210.79,9510.0
2023-03-22 14:15:00,1210.73,1211.95,1208.39,1211.95,1500.0,1210.73,1211.95,1208.39,1211.95,1500.0
2023-03-22 14:20:00,1212.78,1212.78,1208.23,1208.23,1058.0,1212.78,1212.78,1208.23,1208.23,1058.0
2023-03-22 14:25:00,1211.47,1213.38,1211.47,1213.38,200.0,1211.47,1213.38,1211.47,1213.38,200.0
2023-03-22 14:30:00,1212.0,1213.45,1208.42,1212.72,1400.0,1212.0,1213.45,1208.42,1212.72,1400.0
2023-03-22 14:35:00,1209.38,1214.0,1202.0,1214.0,4832.0,1209.38,1214.0,1202.0,1214.0,4832.0
2023-03-22 14:40:00,1211.52,1215.16,1211.52,1215.16,1265.0,1211.52,1215.16,1211.52,1215.16,1265.0
2023-03-22 14:45:00,1219.1,1224.15,1218.29,1220.57,7815.0,1219.1,1224.15,1218.29,1220.57,7815.0
2023-03-22 14:50:00,1220.29,1220.86,1214.78,1217.8,1140.0,1220.29,1220.86,1214.78,1217.8,1140.0
2023-03-22 14:55:00,1212.75,1212.75,1206.05,1207.22,1164.0,1212.75,1212.75,1206.05,1207.22,1164.0
2023-03-22 15:00:00,1205.04,1205.5,1195.2,1199.0,6877.0,1205.04,1205.5,1195.2,1199.0,6877.0
2023-03-22 15:05:00,1198.79,1200.0,1193.77,1198.21,6330.0,1198.79,1200.0,1193.77,1198.21,6330.0
2023-03-22 15:10:00,1199.64,1201.73,1193.79,1201.19,3366.0,1199.64,1201.73,1193.79,1201.19,3366.0
2023-03-22 15:15:00,1201.27,1207.41,1200.61,1207.41,2727.0,1201.27,1207.41,1200.61,1207.41,2727.0
2023-03-22 15:20:00,1206.89,1212.94,1206.64,1209.0,2383.0,1206.89,1212.94,1206.64,1209.0,2383.0
2023-03-22 15:25:00,1207.86,1211.97,1207.86,1211.96,1778.0,1207.86,1211.97,1207.86,1211.96,1778.0
2023-03-22 15:30:00,1205.66,1205.66,1202.24,1203.95,1238.0,1205.66,1205.66,1202.24,1203.95,1238.0
2023-03-22 15:35:00,1204.0,1204.0,1198.32,1201.05,5738.0,1204.0,1204.0,1198.32,1201.05,5738.0
2023-03-22 15:40:00,1198.49,1201.48,1198.2,1198.2,3434.0,1198.49,1201.48,1198.2,1198.2,3434.0
2023-03-22 15:45:00,1197.61,1198.67,1195.0,1195.32,3150.0,1197.61,1198.67,1195.0,1195.32,3150.0
2023-03-22 15:50:00,1194.54,1195.57,1190.3,1191.86,3895.0,1194.54,1195.57,1190.3,1191.86,3895.0
2023-03-22 15:55:00,1193.15,1195.12,1185.08,1185.43,14424.0,1193.15,1195.12,1185.08,1185.43,14424.0
2023-03-23 09:30:00,1205.92,1209.88,1203.25,1207.67,9144.0,1205.92,1209.88,1203.25,1207.67,9144.0
2023-03-23 09:35:00,1207.79,1211.92,1203.97,1205.77,7188.0,1207.79,1211.92,1203.97,1205.77,7188.0
2023-03-23 09:40:00,1205.6,1211.0,1202.0,1209.0,4466.0,1205.6,1211.0,1202.0,1209.0,4466.0
2023-03-23 09:45:00,1209.23,1209.64,1207.0,1207.55,2028.0,1209.23,1209.64,1207.0,1207.55,2028.0
2023-03-23 09:50:00,1210.66,1211.54,1209.79,1209.79,443.0,1210.66,1211.54,1209.79,1209.79,443.0
2023-03-23 09:55:00,1208.01,1214.3,1208.01,1212.57,4240.0,1208.01,1214.3,1208.01,1212.57,4240.0
2023-03-23 10:00:00,1214.47,1219.87,1214.27,1217.88,2610.0,1214.47,1219.87,1214.27,1217.88,2610.0
2023-03-23 10:05:00,1220.0,1222.77,1219.1,1222.38,4030.0,1220.0,1222.77,1219.1,1222.38,4030.0
2023-03-23 10:10:00,1223.84,1226.82,1223.84,1226.3,1097.0,1223.84,1226.82,1223.84,1226.3,1097.0
2023-03-23 10:15:00,1226.0,1227.67,1223.99,1224.57,3835.0,1226.0,1227.67,1223.99,1224.57,3835.0
2023-03-23 10:20:00,1224.91,1226.49,1221.3,1221.99,3377.0,1224.91,1226.49,1221.3,1221.99,3377.0
2023-03-23 10:25:00,1222.0,1223.5,1221.49,1221.76,1000.0,1222.0,1223.5,1221.49,1221.76,1000.0
2023-03-23 10:30:00,1221.99,1223.56,1220.0,1222.73,3600.0,1221.99,1223.56,1220.0,1222.73,3600.0
2023-03-23 10:35:00,1221.77,1223.6,1221.77,1223.6,200.0,1221.77,1223.6,1221.77,1223.6,200.0
2023-03-23 10:40:00,1224.81,1225.01,1224.41,1225.01,300.0,1224.81,1225.01,1224.41,1225.01,300.0
2023-03-23 10:45:00,1225.38,1236.03,1225.1,1234.41,8277.0,1225.38,1236.03,1225.1,1234.41,8277.0
2023-03-23 10:50:00,1232.92,1232.92,1230.39,1232.0,955.0,1232.92,1232.92,1230.39,1232.0,955.0
2023-03-23 10:55:00,1231.49,1231.5,1225.73,1229.9,3512.0,1231.49,1231.5,1225.73,1229.9,3512.0
2023-03-23 11:00:00,1230.41,1233.43,1229.05,1229.05,1363.0,1230.41,1233.43,1229.05,1229.05,1363.0
2023-03-23 11:05:00,1228.8,1232.0,1228.8,1229.67,1902.0,1228.8,1232.0,1228.8,1229.67,1902.0
2023-03-23 11:10:00,1229.08,1230.55,1227.94,1227.94,765.0,1229.08,1230.55,1227.94,1227.94,765.0
2023-03-23 11:15:00,1227.53,1228.58,1224.72,1225.86,1240.0,1227.53,1228.58,1224.72,1225.86,1240.0
2023-03-23 11:20:00,1225.0,1225.78,1224.46,1225.74,1300.0,1225.0,1225.78,1224.46,1225.74,1300.0
2023-03-23 11:25:00,1223.5,1223.5,1219.31,1219.31,800.0,1223.5,1223.5,1219.31,1219.31,800.0
2023-03-23 11:30:00,1222.23,1223.97,1221.11,1221.95,1200.0,1222.23,1223.97,1221.11,1221.95,1200.0
2023-03-23 11:35:00,1223.88,1223.89,1223.88,1223.88,225.0,1223.88,1223.89,1223.88,1223.88,225.0
2023-03-23 11:40:00,1222.23,1223.72,1222.23,1223.0,383.0,1222.23,1223.72,1222.23,1223.0,383.0
2023-03-23 11:45:00,1220.0,1222.27,1220.0,1222.27,600.0,1220.0,1222.27,1220.0,1222.27,600.0
2023-03-23 11:50:00,1224.07,1225.66,1221.88,1221.88,623.0,1224.07,1225.66,1221.88,1221.88,623.0
2023-03-23 11:55:00,1224.58,1225.3,1219.0,1219.65,1300.0,1224.58,1225.3,1219.0,1219.65,1300.0
2023-03-23 12:00:00,1218.23,1220.28,1218.23,1220.28,1400.0,1218.23,1220.28,1218.23,1220.28,1400.0
2023-03-23 12:05:00,1221.03,1224.49,1221.03,1223.72,1700.0,1221.03,1224.49,1221.03,1223.72,1700.0
2023-03-23 12:10:00,1224.48,1224.48,1221.54,1221.95,700.0,1224.48,1224.48,1221.54,1221.95,700.0
2023-03-23 12:15:00,1219.78,1219.96,1219.39,1219.96,350.0,1219.78,1219.96,1219.39,1219.96,350.0
2023-03-23 12:20:00,1219.79,1219.98,1218.89,1219.89,800.0,1219.79,1219.98,1218.89,1219.89,800.0
2023-03-23 12:25:00,1220.61,1223.31,1220.6,1221.02,1050.0,1220.61,1223.31,1220.6,1221.02,1050.0
2023-03-23 12:30:00,1220.6,1223.13,1220.59,1222.63,1612.0,1220.6,1223.13,1220.59,1222.63,1612.0
2023-03-23 12:35:00,1222.55,1222.55,1219.57,1219.57,1577.0,1222.55,1222.55,1219.57,1219.57,1577.0
2023-03-23 12:40:00,1219.12,1219.19,1216.76,1217.0,500.0,1219.12,1219.19,1216.76,1217.0,500.0
2023-03-23 12:45:00,1216.5,1217.0,1213.41,1215.0,1635.0,1216.5,1217.0,1213.41,1215.0,1635.0
2023-03-23 12:50:00,1214.9,1214.9,1213.39,1214.85,1500.0,1214.9,1214.9,1213.39,1214.85,1500.0
2023-03-23 12:55:00,1213.5,1213.5,1210.32,1210.32,2351.0,1213.5,1213.5,1210.32,1210.32,2351.0
2023-03-23 13:00:00,1210.3,1211.0,1209.1,1211.0,1200.0,1210.3,1211.0,1209.1,1211.0,1200.0
2023-03-23 13:05:00,1211.13,1211.13,1209.57,1209.57,300.0,1211.13,1211.13,1209.57,1209.57,300.0
2023-03-23 13:10:00,1208.16,1208.97,1203.9,1204.75,2500.0,1208.16,1208.97,1203.9,1204.75,2500.0
2023-03-23 13:15:00,1205.4,1205.7,1201.91,1203.59,1306.0,1205.4,1205.7,1201.91,1203.59,1306.0
2023-03-23 13:20:00,1206.56,1206.93,1205.63,1205.72,1607.0,1206.56,1206.93,1205.63,1205.72,1607.0
2023-03-23 13:25:00,1205.29,1205.29,1200.3,1202.05,2300.0,1205.29,1205.29,1200.3,1202.05,2300.0
2023-03-23 13:30:00,1202.72,1205.95,1202.72,1203.89,2699.0,1202.72,1205.95,1202.72,1203.89,2699.0
2023-03-23 13:35:00,1203.88,1207.46,1203.88,1207.46,2740.0,1203.88,1207.46,1203.88,1207.46,2740.0
2023-03-23 13:40:00,1208.06,1209.67,1208.06,1209.67,673.0,1208.06,1209.67,1208.06,1209.67,673.0
2023-03-23 13:45:00,1208.92,1208.92,1204.36,1204.86,2413.0,1208.92,1208.92,1204.36,1204.86,2413.0
2023-03-23 13:50:00,1204.86,1206.18,1203.9,1205.45,1360.0,1204.86,1206.18,1203.9,1205.45,1360.0
2023-03-23 13:55:00,1205.25,1205.25,1200.24,1200.24,1860.0,1205.25,1205.25,1200.24,1200.24,1860.0
2023-03-23 14:00:00,1200.0,1203.17,1197.82,1199.58,3301.0,1200.0,1203.17,1197.82,1199.58,3301.0
2023-03-23 14:05:00,1198.52,1201.0,1196.13,1199.15,3143.0,1198.52,1201.0,1196.13,1199.15,3143.0
2023-03-23 14:10:00,1199.06,1200.21,1198.09,1200.21,2100.0,1199.06,1200.21,1198.09,1200.21,2100.0
2023-03-23 14:15:00,1199.38,1199.38,1197.21,1198.08,3042.0,1199.38,1199.38,1197.21,1198.08,3042.0
2023-03-23 14:20:00,1195.89,1196.0,1192.13,1192.8,2300.0,1195.89,1196.0,1192.13,1192.8,2300.0
2023-03-23 14:25:00,1193.95,1193.95,1185.3,1185.31,5204.0,1193.95,1193.95,1185.3,1185.31,5204.0
2023-03-23 14:30:00,1186.89,1187.87,1186.23,1186.45,2652.0,1186.89,1187.87,1186.23,1186.45,2652.0
2023-03-23 14:35:00,1187.89,1187.89,1185.07,1185.07,1383.0,1187.89,1187.89,1185.07,1185.07,1383.0
2023-03-23 14:40:00,1180.3,1182.25,1178.57,1178.57,1950.0,1180.3,1182.25,1178.57,1178.57,1950.0
2023-03-23 14:45:00,1180.52,1183.66,1180.52,1181.06,1200.0,1180.52,1183.66,1180.52,1181.06,1200.0
2023-03-23 14:50:00,1182.42,1182.42,1182.16,1182.16,200.0,1182.42,1182.42,1182.16,1182.16,200.0
2023-03-23 14:55:00,1180.17,1185.0,1180.17,1185.0,1717.0,1180.17,1185.0,1180.17,1185.0,1717.0
2023-03-23 15:00:00,1188.2,1194.91,1188.2,1191.52,1071.0,1188.2,1194.91,1188.2,1191.52,1071.0
2023-03-23 15:05:00,1188.2,1188.2,1185.21,1187.5,825.0,1188.2,1188.2,1185.21,1187.5,825.0
2023-03-23 15:10:00,1188.88,1190.24,1184.9,1187.74,4126.0,1188.88,1190.24,1184.9,1187.74,4126.0
2023-03-23 15:15:00,1187.5,1187.7,1182.25,1185.41,825.0,1187.5,1187.7,1182.25,1185.41,825.0
2023-03-23 15:20:00,1183.04,1186.97,1182.1,1186.97,800.0,1183.04,1186.97,1182.1,1186.97,800.0
2023-03-23 15:25:00,1186.45,1190.37,1186.44,1186.9,4070.0,1186.45,1190.37,1186.44,1186.9,4070.0
2023-03-23 15:30:00,1185.62,1187.58,1185.02,1187.58,1210.0,1185.62,1187.58,1185.02,1187.58,1210.0
2023-03-23 15:35:00,1188.46,1190.81,1187.03,1188.95,1355.0,1188.46,1190.81,1187.03,1188.95,1355.0
2023-03-23 15:40:00,1188.84,1189.53,1187.81,1189.46,1081.0,1188.84,1189.53,1187.81,1189.46,1081.0
2023-03-23 15:45:00,1194.99,1194.99,1193.12,1193.41,550.0,1194.99,1194.99,1193.12,1193.41,550.0
2023-03-23 15:50:00,1197.28,1197.71,1191.26,1191.85,5264.0,1197.28,1197.71,1191.26,1191.85,5264.0
2023-03-23 15:55:00,1191.81,1193.11,1190.48,1191.55,8408.0,1191.81,1193.11,1190.48,1191.55,8408.0
2023-03-24 09:30:00,1184.28,1187.44,1178.0,1179.62,4275.0,1184.28,1187.44,1178.0,1179.62,4275.0
2023-03-24 09:35:00,1183.58,1184.77,1180.0,1184.47,1089.0,1183.58,1184.77,1180.0,1184.47,1089.0
2023-03-24 09:40:00,1182.8,1182.94,1179.73,1182.94,1124.0,1182.8,1182.94,1179.73,1182.94,1124.0
2023-03-24 09:45:00,1180.0,1180.56,1174.0,1178.22,4870.0,1180.0,1180.56,1174.0,1178.22,4870.0
2023-03-24 09:50:00,1179.37,1184.47,1179.37,1181.66,1320.0,1179.37,1184.47,1179.37,1181.66,1320.0
2023-03-24 09:55:00,1186.65,1187.98,1180.53,1180.53,1310.0,1186.65,1187.98,1180.53,1180.53,1310.0
2023-03-24 10:00:00,1187.98,1187.98,1186.0,1186.0,400.0,1187.98,1187.98,1186.0,1186.0,400.0
2023-03-24 10:05:00,1182.79,1182.79,1182.3,1182.3,228.0,1182.79,1182.79,1182.3,1182.3,228.0
2023-03-24 10:10:00,1184.69,1185.02,1181.45,1185.0,1748.0,1184.69,1185.02,1181.45,1185.0,1748.0
2023-03-24 10:15:00,1185.0,1185.0,1184.0,1184.0,650.0,1185.0,1185.0,1184.0,1184.0,650.0
2023-03-24 10:20:00,1184.2,1184.2,1177.28,1177.28,1509.0,1184.2,1184.2,1177.28,1177.28,1509.0
2023-03-24 10:25:00,1181.18,1186.25,1180.0,1184.0,1496.0,1181.18,1186.25,1180.0,1184.0,1496.0
2023-03-24 10:30:00,1184.32,1185.0,1182.0,1182.0,1429.0,1184.32,1185.0,1182.0,1182.0,1429.0
2023-03-24 10:35:00,1182.0,1182.0,1177.22,1177.23,780.0,1182.0,1182.0,1177.22,1177.23,780.0
2023-03-24 10:40:00,1179.26,1179.27,1174.64,1174.64,725.0,1179.26,1179.27,1174.64,1174.64,725.0
2023-03-24 10:45:00,1176.36,1179.36,1174.15,1175.17,1900.0,1176.36,1179.36,1174.15,1175.17,1900.0
2023-03-24 10:50:00,1175.17,1175.17,1175.17,1175.17,0.0,1175.17,1175.17,1175.17,1175.17,0.0
2023-03-24 10:55:00,1173.61,1177.03,1173.61,1176.24,3200.0,1173.61,1177.03,1173.61,1176.24,3200.0
2023-03-24 11:00:00,1175.25,1176.87,1175.25,1176.87,446.0,1175.25,1176.87,1175.25,1176.87,446.0
2023-03-24 11:05:00,1176.38,1176.38,1166.91,1166.91,7806.0,1176.38,1176.38,1166.91,1166.91,7806.0
2023-03-24 11:10:00,1169.63,1170.62,1163.84,1168.95,2183.0,1169.63,1170.62,1163.84,1168.95,2183.0
2023-03-24 11:15:00,1168.92,1172.78,1168.92,1171.71,2505.0,1168.92,1172.78,1168.92,1171.71,2505.0
2023-03-24 11:20:00,1173.49,1173.63,1169.0,1173.63,1166.0,1173.49,1173.63,1169.0,1173.63,1166.0
2023-03-24 11:25:00,1172.93,1174.06,1172.93,1174.06,300.0,1172.93,1174.06,1172.93,1174.06,300.0
2023-03-24 11:30:00,1175.78,1175.78,1173.48,1173.48,800.0,1175.78,1175.78,1173.48,1173.48,800.0
2023-03-24 11:35:00,1176.37,1177.46,1174.35,1174.35,357.0,1176.37,1177.46,1174.35,1174.35,357.0
2023-03-24 11:40:00,1176.0,1176.0,1172.0,1174.38,1300.0,1176.0,1176.0,1172.0,1174.38,1300.0
2023-03-24 11:45:00,1174.92,1183.28,1174.89,1181.02,1035.0,1174.92,1183.28,1174.89,1181.02,1035.0
2023-03-24 11:50:00,1177.94,1179.96,1174.88,1179.77,470.0,1177.94,1179.96,1174.88,1179.77,470.0
2023-03-24 11:55:00,1180.81,1184.61,1180.81,1182.97,1970.0,1180.81,1184.61,1180.81,1182.97,1970.0
2023-03-24 12:00:00,1182.47,1183.97,1181.96,1182.72,1200.0,1182.47,1183.97,1181.96,1182.72,1200.0
2023-03-24 12:05:00,1179.07,1179.07,1175.26,1176.64,900.0,1179.07,1179.07,1175.26,1176.64,900.0
2023-03-24 12:10:00,1174.89,1176.22,1170.47,1173.95,515.0,1174.89,1176.22,1170.47,1173.95,515.0
2023-03-24 12:15:00,1175.41,1175.93,1172.21,1172.21,1000.0,1175.41,1175.93,1172.21,1172.21,1000.0
2023-03-24 12:20:00,1172.3,1173.74,1171.25,1171.51,1942.0,1172.3,1173.74,1171.25,1171.51,1942.0
2023-03-24 12:25:00,1171.89,1172.32,1169.46,1171.54,1248.0,1171.89,1172.32,1169.46,1171.54,1248.0
2023-03-24 12:30:00,1172.32,1173.89,1172.32,1173.7,911.0,1172.32,1173.89,1172.32,1173.7,911.0
2023-03-24 12:35:00,1174.35,1174.35,1171.29,1171.43,1930.0,1174.35,1174.35,1171.29,1171.43,1930.0
2023-03-24 12:40:00,1173.82,1173.82,1173.81,1173.82,125.0,1173.82,1173.82,1173.81,1173.82,125.0
2023-03-24 12:45:00,1171.68,1172.79,1171.67,1171.82,734.0,1171.68,1172.79,1171.67,1171.82,734.0
2023-03-24 12:50:00,1171.82,1171.88,1170.52,1171.42,1755.0,1171.82,1171.88,1170.52,1171.42,1755.0
2023-03-24 12:55:00,1172.15,1175.17,1171.44,1174.19,1500.0,1172.15,1175.17,1171.44,1174.19,1500.0
2023-03-24 13:00:00,1175.3,1176.84,1175.17,1175.86,1800.0,1175.3,1176.84,1175.17,1175.86,1800.0
2023-03-24 13:05:00,1176.78,1177.93,1175.4,1175.4,500.0,1176.78,1177.93,1175.4,1175.4,500.0
2023-03-24 13:10:00,1172.34,1172.89,1172.24,1172.89,400.0,1172.34,1172.89,1172.24,1172.89,400.0
2023-03-24 13:15:00,1173.07,1173.07,1172.44,1172.45,598.0,1173.07,1173.07,1172.44,1172.45,598.0
2023-03-24 13:20:00,1172.4,1173.29,1170.53,1172.5,1664.0,1172.4,1173.29,1170.53,1172.5,1664.0
2023-03-24 13:25:00,1173.79,1178.2,1173.79,1176.54,2750.0,1173.79,1178.2,1173.79,1176.54,2750.0
2023-03-24 13:30:00,1176.7,1179.82,1176.15,1178.02,1450.0,1176.7,1179.82,1176.15,1178.02,1450.0
2023-03-24 13:35:00,1177.52,1181.82,1177.12,1180.56,2086.0,1177.52,1181.82,1177.12,1180.56,2086.0
2023-03-24 13:40:00,1179.6,1181.73,1179.6,1180.42,2228.0,1179.6,1181.73,1179.6,1180.42,2228.0
2023-03-24 13:45:00,1179.99,1179.99,1176.82,1177.1,1298.0,1179.99,1179.99,1176.82,1177.1,1298.0
2023-03-24 13:50:00,1177.0,1177.5,1177.0,1177.5,750.0,1177.0,1177.5,1177.0,1177.5,750.0
2023-03-24 13:55:00,1178.59,1178.59,1178.59,1178.59,100.0,1178.59,1178.59,1178.59,1178.59,100.0
2023-03-24 14:00:00,1180.08,1183.01,1180.08,1181.93,1136.0,1180.08,1183.01,1180.08,1181.93,1136.0
2023-03-24 14:05:00,1181.65,1182.1,1181.18,1181.82,2080.0,1181.65,1182.1,1181.18,1181.82,2080.0
2023-03-24 14:10:00,1182.6,1186.86,1182.6,1186.12,1200.0,1182.6,1186.86,1182.6,1186.12,1200.0
2023-03-24 14:15:00,1186.14,1188.82,1182.71,1185.0,1983.0,1186.14,1188.82,1182.71,1185.0,1983.0
2023-03-24 14:20:00,1185.03,1186.95,1185.0,1186.93,988.0,1185.03,1186.95,1185.0,1186.93,988.0
2023-03-24 14:25:00,1186.87,1186.87,1185.0,1185.0,1710.0,1186.87,1186.87,1185.0,1185.0,1710.0
2023-03-24 14:30:00,1185.59,1188.32,1184.85,1188.32,1888.0,1185.59,1188.32,1184.85,1188.32,1888.0
2023-03-24 14:35:00,1188.15,1190.0,1187.14,1190.0,3500.0,1188.15,1190.0,1187.14,1190.0,3500.0
2023-03-24 14:40:00,1190.0,1190.0,1189.49,1189.72,2200.0,1190.0,1190.0,1189.49,1189.72,2200.0
2023-03-24 14:45:00,1189.9,1193.07,1189.54,1189.54,3194.0,1189.9,1193.07,1189.54,1189.54,3194.0
2023-03-24 14:50:00,1190.51,1190.51,1185.27,1187.66,2233.0,1190.51,1190.51,1185.27,1187.66,2233.0
2023-03-24 14:55:00,1188.05,1188.07,1186.48,1187.99,2000.0,1188.05,1188.07,1186.48,1187.99,2000.0
2023-03-24 15:00:00,1188.28,1189.48,1186.23,1186.54,2250.0,1188.28,1189.48,1186.23,1186.54,2250.0
2023-03-24 15:05:00,1185.53,1188.72,1185.53,1187.6,982.0,1185.53,1188.72,1185.53,1187.6,982.0
2023-03-24 15:10:00,1189.88,1189.89,1188.15,1188.15,1150.0,1189.88,1189.89,1188.15,1188.15,1150.0
2023-03-24 15:15:00,1189.36,1193.19,1189.36,1193.01,2674.0,1189.36,1193.19,1189.36,1193.01,2674.0
2023-03-24 15:20:00,1193.59,1196.77,1192.86,1193.01,4791.0,1193.59,1196.77,1192.86,1193.01,4791.0
2023-03-24 15:25:00,1194.43,1195.0,1192.2,1195.0,3121.0,1194.43,1195.0,1192.2,1195.0,3121.0
2023-03-24 15:30:00,1194.74,1194.92,1192.87,1192.93,1450.0,1194.74,1194.92,1192.87,1192.93,1450.0
2023-03-24 15:35:00,1192.91,1197.26,1192.56,1196.01,4416.0,1192.91,1197.26,1192.56,1196.01,4416.0
2023-03-24 15:40:00,1194.85,1196.11,1194.46,1195.41,1881.0,1194.85,1196.11,1194.46,1195.41,1881.0
2023-03-24 15:45:00,1195.4,1195.47,1189.78,1192.2,3660.0,1195.4,1195.47,1189.78,1192.2,3660.0
2023-03-24 15:50:00,1191.1,1191.49,1185.79,1185.79,7994.0,1191.1,1191.49,1185.79,1185.79,7994.0
2023-03-24 15:55:00,1185.47,1188.33,1183.92,1187.37,17359.0,1185.47,1188.33,1183.92,1187.37,17359.0
2023-03-27 09:30:00,1198.0,1200.9,1190.3,1198.83,9120.0,1198.0,1200.9,1190.3,1198.83,9120.0
2023-03-27 09:35:00,1196.21,1199.71,1193.34,1195.91,6388.0,1196.21,1199.71,1193.34,1195.91,6388.0
2023-03-27 09:40:00,1199.11,1199.28,1195.0,1196.25,3469.0,1199.11,1199.28,1195.0,1196.25,3469.0
2023-03-27 09:45:00,1197.22,1199.23,1193.21,1199.23,3570.0,1197.22,1199.23,1193.21,1199.23,3570.0
2023-03-27 09:50:00,1199.27,1202.99,1198.4,1198.65,3424.0,1199.27,1202.99,1198.4,1198.65,3424.0
2023-03-27 09:55:00,1199.5,1203.01,1199.39,1202.96,3618.0,1199.5,1203.01,1199.39,1202.96,3618.0
2023-03-27 10:00:00,1204.45,1215.75,1203.82,1212.66,7526.0,1204.45,1215.75,1203.82,1212.66,7526.0
2023-03-27 10:05:00,1211.23,1215.8,1211.22,1215.8,1800.0,1211.23,1215.8,1211.22,1215.8,1800.0
2023-03-27 10:10:00,1215.9,1215.9,1206.13,1206.13,1665.0,1215.9,1215.9,1206.13,1206.13,1665.0
2023-03-27 10:15:00,1206.14,1209.28,1206.14,1209.0,2061.0,1206.14,1209.28,1206.14,1209.0,2061.0
2023-03-27 10:20:00,1211.0,1211.0,1207.97,1210.01,1200.0,1211.0,1211.0,1207.97,1210.01,1200.0
2023-03-27 10:25:00,1208.82,1208.82,1202.64,1202.64,3700.0,1208.82,1208.82,1202.64,1202.64,3700.0
2023-03-27 10:30:00,1204.74,1207.13,1203.03,1207.13,2750.0,1204.74,1207.13,1203.03,1207.13,2750.0
2023-03-27 10:35:00,1207.35,1209.08,1204.34,1209.07,1150.0,1207.35,1209.08,1204.34,1209.07,1150.0
2023-03-27 10:40:00,1209.59,1211.2,1209.5,1209.67,2210.0,1209.59,1211.2,1209.5,1209.67,2210.0
2023-03-27 10:45:00,1208.07,1208.45,1208.0,1208.45,1000.0,1208.07,1208.45,1208.0,1208.45,1000.0
2023-03-27 10:50:00,1206.76,1207.55,1206.76,1207.55,400.0,1206.76,1207.55,1206.76,1207.55,400.0
2023-03-27 10:55:00,1209.14,1209.14,1203.6,1203.6,1100.0,1209.14,1209.14,1203.6,1203.6,1100.0
2023-03-27 11:00:00,1203.01,1203.42,1198.38,1198.38,1865.0,1203.01,1203.42,1198.38,1198.38,1865.0
2023-03-27 11:05:00,1198.92,1198.92,1196.0,1197.75,800.0,1198.92,1198.92,1196.0,1197.75,800.0
2023-03-27 11:10:00,1196.0,1198.2,1195.31,1198.2,809.0,1196.0,1198.2,1195.31,1198.2,809.0
2023-03-27 11:15:00,1198.66,1198.71,1196.97,1197.66,1731.0,1198.66,1198.71,1196.97,1197.66,1731.0
2023-03-27 11:20:00,1197.8,1197.8,1197.77,1197.77,200.0,1197.8,1197.8,1197.77,1197.77,200.0
2023-03-27 11:25:00,1197.77,1198.0,1197.0,1197.77,800.0,1197.77,1198.0,1197.0,1197.77,800.0
2023-03-27 11:30:00,1196.69,1197.75,1196.3,1196.48,1199.0,1196.69,1197.75,1196.3,1196.48,1199.0
2023-03-27 11:35:00,1197.01,1197.71,1196.8,1196.8,550.0,1197.01,1197.71,1196.8,1196.8,550.0
2023-03-27 11:40:00,1195.45,1195.45,1190.3,1190.3,2440.0,1195.45,1195.45,1190.3,1190.3,2440.0
2023-03-27 11:45:00,1191.46,1191.74,1189.81,1189.82,2200.0,1191.46,1191.74,1189.81,1189.82,2200.0
2023-03-27 11:50:00,1188.68,1189.57,1186.0,1186.0,1700.0,1188.68,1189.57,1186.0,1186.0,1700.0
2023-03-27 11:55:00,1185.31,1185.31,1182.6,1182.6,1700.0,1185.31,1185.31,1182.6,1182.6,1700.0
2023-03-27 12:00:00,1183.61,1187.84,1183.6,1187.84,1600.0,1183.61,1187.84,1183.6,1187.84,1600.0
2023-03-27 12:05:00,1186.21,1190.24,1186.2,1190.24,1200.0,1186.21,1190.24,1186.2,1190.24,1200.0
2023-03-27 12:10:00,1191.57,1193.05,1190.0,1193.0,2100.0,1191.57,1193.05,1190.0,1193.0,2100.0
2023-03-27 12:15:00,1193.14,1197.69,1193.02,1196.87,1300.0,1193.14,1197.69,1193.02,1196.87,1300.0
2023-03-27 12:20:00,1196.05,1197.74,1196.05,1196.6,550.0,1196.05,1197.74,1196.05,1196.6,550.0
2023-03-27 12:25:00,1196.85,1196.97,1194.9,1194.96,1400.0,1196.85,1196.97,1194.9,1194.96,1400.0
2023-03-27 12:30:00,1195.25,1195.25,1191.3,1191.35,900.0,1195.25,1195.25,1191.3,1191.35,900.0
2023-03-27 12:35:00,1189.37,1190.25,1189.0,1190.24,976.0,1189.37,1190.25,1189.0,1190.24,976.0
2023-03-27 12:40:00,1190.21,1190.21,1188.1,1188.16,900.0,1190.21,1190.21,1188.1,1188.16,900.0
2023-03-27 12:45:00,1188.16,1188.67,1188.16,1188.57,1100.0,1188.16,1188.67,1188.16,1188.57,1100.0
2023-03-27 12:50:00,1189.51,1191.22,1188.57,1191.22,1505.0,1189.51,1191.22,1188.57,1191.22,1505.0
2023-03-27 12:55:00,1190.0,1191.36,1188.56,1191.36,1130.0,1190.0,1191.36,1188.56,1191.36,1130.0
2023-03-27 13:00:00,1189.55,1189.55,1189.55,1189.55,100.0,1189.55,1189.55,1189.55,1189.55,100.0
2023-03-27 13:05:00,1189.61,1189.61,1189.61,1189.61,200.0,1189.61,1189.61,1189.61,1189.61,200.0
2023-03-27 13:10:00,1190.88,1190.88,1188.01,1188.5,600.0,1190.88,1190.88,1188.01,1188.5,600.0
2023-03-27 13:15:00,1188.85,1188.85,1188.84,1188.84,200.0,1188.85,1188.85,1188.84,1188.84,200.0
2023-03-27 13:20:00,1189.46,1189.8,1189.46,1189.8,507.0,1189.46,1189.8,1189.46,1189.8,507.0
2023-03-27 13:25:00,1191.34,1191.56,1189.52,1189.83,1000.0,1191.34,1191.56,1189.52,1189.83,1000.0
2023-03-27 13:30:00,1191.6,1191.68,1186.0,1188.82,4278.0,1191.6,1191.68,1186.0,1188.82,4278.0
2023-03-27 13:35:00,1188.96,1191.14,1188.66,1190.15,1917.0,1188.96,1191.14,1188.66,1190.15,1917.0
2023-03-27 13:40:00,1192.69,1193.0,1190.59,1193.0,749.0,1192.69,1193.0,1190.59,1193.0,749.0
2023-03-27 13:45:00,1193.14,1194.31,1193.14,1194.31,600.0,1193.14,1194.31,1193.14,1194.31,600.0
2023-03-27 13:50:00,1194.0,1195.05,1192.01,1193.11,1550.0,1194.0,1195.05,1192.01,1193.11,1550.0
2023-03-27 13:55:00,1193.87,1196.2,1193.86,1196.19,544.0,1193.87,1196.2,1193.86,1196.19,544.0
2023-03-27 14:00:00,1194.46,1194.46,1192.0,1192.52,449.0,1194.46,1194.46,1192.0,1192.52,449.0
2023-03-27 14:05:00,1192.56,1193.89,1192.54,1193.88,600.0,1192.56,1193.89,1192.54,1193.88,600.0
2023-03-27 14:10:00,1192.25,1195.0,1192.25,1195.0,1116.0,1192.25,1195.0,1192.25,1195.0,1116.0
2023-03-27 14:15:00,1194.32,1195.86,1194.32,1195.86,200.0,1194.32,1195.86,1194.32,1195.86,200.0
2023-03-27 14:20:00,1195.53,1197.39,1195.53,1197.38,1382.0,1195.53,1197.39,1195.53,1197.38,1382.0
2023-03-27 14:25:00,1197.2,1198.36,1196.72,1196.72,1329.0,1197.2,1198.36,1196.72,1196.72,1329.0
2023-03-27 14:30:00,1196.72,1196.72,1196.72,1196.72,0.0,1196.72,1196.72,1196.72,1196.72,0.0
2023-03-27 14:35:00,1197.79,1202.53,1197.69,1201.77,6180.0,1197.79,1202.53,1197.69,1201.77,6180.0
2023-03-27 14:40:00,1201.78,1201.78,1201.53,1201.53,300.0,1201.78,1201.78,1201.53,1201.53,300.0
2023-03-27 14:45:00,1201.61,1203.0,1199.68,1202.99,10058.0,1201.61,1203.0,1199.68,1202.99,10058.0
2023-03-27 14:50:00,1202.99,1203.71,1202.5,1202.5,516.0,1202.99,1203.71,1202.5,1202.5,516.0
2023-03-27 14:55:00,1200.1,1200.76,1199.58,1200.39,1207.0,1200.1,1200.76,1199.58,1200.39,1207.0
2023-03-27 15:00:00,1198.95,1204.8,1198.95,1202.8,1400.0,1198.95,1204.8,1198.95,1202.8,1400.0
2023-03-27 15:05:00,1201.47,1202.83,1199.66,1201.86,3880.0,1201.47,1202.83,1199.66,1201.86,3880.0
2023-03-27 15:10:00,1201.41,1202.86,1201.39,1202.76,1000.0,1201.41,1202.86,1201.39,1202.76,1000.0
2023-03-27 15:15:00,1202.83,1202.85,1202.5,1202.79,1248.0,1202.83,1202.85,1202.5,1202.79,1248.0
2023-03-27 15:20:00,1201.2,1201.87,1200.02,1201.06,1939.0,1201.2,1201.87,1200.02,1201.06,1939.0
2023-03-27 15:25:00,1200.76,1201.49,1200.0,1200.4,700.0,1200.76,1201.49,1200.0,1200.4,700.0
2023-03-27 15:30:00,1199.3,1200.71,1198.54,1200.0,4321.0,1199.3,1200.71,1198.54,1200.0,4321.0
2023-03-27 15:35:00,1199.95,1200.41,1198.0,1198.0,1650.0,1199.95,1200.41,1198.0,1198.0,1650.0
2023-03-27 15:40:00,1196.04,1196.78,1195.06,1195.47,600.0,1196.04,1196.78,1195.06,1195.47,600.0
2023-03-27 15:45:00,1195.5,1195.74,1193.95,1195.74,1050.0,1195.5,1195.74,1193.95,1195.74,1050.0
2023-03-27 15:50:00,1194.98,1196.05,1193.75,1196.05,2923.0,1194.98,1196.05,1193.75,1196.05,2923.0
2023-03-27 15:55:00,1195.1,1195.1,1188.9,1192.95,6700.0,1195.1,1195.1,1188.9,1192.95,6700.0
2023-03-28 09:30:00,1186.09,1190.45,1184.3,1188.19,3128.0,1186.09,1190.45,1184.3,1188.19,3128.0
2023-03-28 09:35:00,1183.43,1186.79,1183.43,1186.03,1000.0,1183.43,1186.79,1183.43,1186.03,1000.0
2023-03-28 09:40:00,1188.01,1188.96,1186.41,1187.44,1165.0,1188.01,1188.96,1186.41,1187.44,1165.0
2023-03-28 09:45:00,1187.86,1187.94,1186.14,1187.27,1400.0,1187.86,1187.94,1186.14,1187.27,1400.0
2023-03-28 09:50:00,1188.49,1189.55,1188.49,1189.55,300.0,1188.49,1189.55,1188.49,1189.55,300.0
2023-03-28 09:55:00,1193.84,1193.84,1187.52,1189.94,1744.0,1193.84,1193.84,1187.52,1189.94,1744.0
2023-03-28 10:00:00,1187.0,1190.72,1187.0,1190.02,1490.0,1187.0,1190.72,1187.0,1190.02,1490.0
2023-03-28 10:05:00,1189.41,1190.69,1188.91,1189.81,1100.0,1189.41,1190.69,1188.91,1189.81,1100.0
2023-03-28 10:10:00,1192.63,1196.48,1192.63,1196.48,749.0,1192.63,1196.48,1192.63,1196.48,749.0
2023-03-28 10:15:00,1195.6,1197.49,1195.6,1197.49,200.0,1195.6,1197.49,1195.6,1197.49,200.0
2023-03-28 10:20:00,1193.29,1193.29,1192.11,1192.28,600.0,1193.29,1193.29,1192.11,1192.28,600.0
2023-03-28 10:25:00,1192.03,1192.03,1192.02,1192.03,100.0,1192.03,1192.03,1192.02,1192.03,100.0
2023-03-28 10:30:00,1192.41,1192.42,1186.55,1186.66,1639.0,1192.41,1192.42,1186.55,1186.66,1639.0
2023-03-28 10:35:00,1186.88,1188.84,1183.0,1187.0,5723.0,1186.88,1188.84,1183.0,1187.0,5723.0
2023-03-28 10:40:00,1185.44,1187.46,1185.06,1187.46,1000.0,1185.44,1187.46,1185.06,1187.46,1000.0
2023-03-28 10:45:00,1190.0,1192.75,1190.0,1192.75,350.0,1190.0,1192.75,1190.0,1192.75,350.0
2023-03-28 10:50:00,1190.44,1190.44,1188.35,1188.35,220.0,1190.44,1190.44,1188.35,1188.35,220.0
2023-03-28 10:55:00,1187.45,1191.0,1187.0,1189.79,7116.0,1187.45,1191.0,1187.0,1189.79,7116.0
2023-03-28 11:00:00,1187.13,1190.52,1187.13,1190.52,1681.0,1187.13,1190.52,1187.13,1190.52,1681.0
2023-03-28 11:05:00,1190.52,1190.52,1190.52,1190.52,0.0,1190.52,1190.52,1190.52,1190.52,0.0
2023-03-28 11:10:00,1192.57,1193.0,1190.17,1190.95,1800.0,1192.57,1193.0,1190.17,1190.95,1800.0
2023-03-28 11:15:00,1192.72,1192.72,1191.19,1191.25,700.0,1192.72,1192.72,1191.19,1191.25,700.0
2023-03-28 11:20:00,1191.48,1193.0,1190.58,1190.73,2905.0,1191.48,1193.0,1190.58,1190.73,2905.0
2023-03-28 11:25:00,1191.4,1192.77,1190.83,1192.77,3135.0,1191.4,1192.77,1190.83,1192.77,3135.0
2023-03-28 11:30:00,1191.75,1193.01,1191.24,1191.37,2595.0,1191.75,1193.01,1191.24,1191.37,2595.0
2023-03-28 11:35:00,1192.79,1194.49,1189.78,1194.49,6065.0,1192.79,1194.49,1189.78,1194.49,6065.0
2023-03-28 11:40:00,1194.94,1194.94,1193.83,1193.84,400.0,1194.94,1194.94,1193.83,1193.84,400.0
2023-03-28 11:45:00,1193.83,1193.83,1192.91,1192.91,300.0,1193.83,1193.83,1192.91,1192.91,300.0
2023-03-28 11:50:00,1191.77,1193.0,1190.91,1193.0,2204.0,1191.77,1193.0,1190.91,1193.0,2204.0
2023-03-28 11:55:00,1192.82,1194.35,1192.82,1193.9,700.0,1192.82,1194.35,1192.82,1193.9,700.0
2023-03-28 12:00:00,1196.77,1196.77,1192.42,1194.99,2378.0,1196.77,1196.77,1192.42,1194.99,2378.0
2023-03-28 12:05:00,1194.99,1194.99,1194.99,1194.99,0.0,1194.99,1194.99,1194.99,1194.99,0.0
2023-03-28 12:10:00,1193.87,1193.87,1190.78,1191.55,828.0,1193.87,1193.87,1190.78,1191.55,828.0
2023-03-28 12:15:00,1192.49,1192.49,1189.16,1190.27,400.0,1192.49,1192.49,1189.16,1190.27,400.0
2023-03-28 12:20:00,1191.0,1191.0,1190.99,1191.0,100.0,1191.0,1191.0,1190.99,1191.0,100.0
2023-03-28 12:25:00,1191.5,1192.68,1191.49,1192.68,600.0,1191.5,1192.68,1191.49,1192.68,600.0
2023-03-28 12:30:00,1191.47,1191.47,1190.0,1190.0,1058.0,1191.47,1191.47,1190.0,1190.0,1058.0
2023-03-28 12:35:00,1192.0,1192.02,1192.0,1192.02,500.0,1192.0,1192.02,1192.0,1192.02,500.0
2023-03-28 12:40:00,1192.01,1192.02,1192.01,1192.02,700.0,1192.01,1192.02,1192.01,1192.02,700.0
2023-03-28 12:45:00,1192.02,1193.57,1191.0,1191.0,4000.0,1192.02,1193.57,1191.0,1191.0,4000.0
2023-03-28 12:50:00,1191.63,1192.64,1190.0,1192.64,1167.0,1191.63,1192.64,1190.0,1192.64,1167.0
2023-03-28 12:55:00,1192.64,1192.64,1192.64,1192.64,0.0,1192.64,1192.64,1192.64,1192.64,0.0
2023-03-28 13:00:00,1192.0,1192.15,1192.0,1192.15,200.0,1192.0,1192.15,1192.0,1192.15,200.0
2023-03-28 13:05:00,1192.15,1192.15,1192.15,1192.15,0.0,1192.15,1192.15,1192.15,1192.15,0.0
2023-03-28 13:10:00,1192.52,1192.79,1192.52,1192.79,200.0,1192.52,1192.79,1192.52,1192.79,200.0
2023-03-28 13:15:00,1191.23,1193.57,1191.23,1193.53,700.0,1191.23,1193.57,1191.23,1193.53,700.0
2023-03-28 13:20:00,1193.52,1193.57,1193.23,1193.24,300.0,1193.52,1193.57,1193.23,1193.24,300.0
2023-03-28 13:25:00,1193.55,1193.8,1192.73,1193.8,1223.0,1193.55,1193.8,1192.73,1193.8,1223.0
2023-03-28 13:30:00,1193.88,1194.8,1192.73,1192.73,2333.0,1193.88,1194.8,1192.73,1192.73,2333.0
2023-03-28 13:35:00,1192.73,1192.73,1192.73,1192.73,0.0,1192.73,1192.73,1192.73,1192.73,0.0
2023-03-28 13:40:00,1191.51,1192.98,1190.0,1192.98,656.0,1191.51,1192.98,1190.0,1192.98,656.0
2023-03-28 13:45:00,1191.74,1192.13,1190.0,1192.13,1600.0,1191.74,1192.13,1190.0,1192.13,1600.0
2023-03-28 13:50:00,1191.16,1191.17,1190.0,1190.51,401.0,1191.16,1191.17,1190.0,1190.51,401.0
2023-03-28 13:55:00,1190.07,1190.07,1188.47,1189.16,800.0,1190.07,1190.07,1188.47,1189.16,800.0
2023-03-28 14:00:00,1189.9,1192.69,1189.9,1192.68,500.0,1189.9,1192.69,1189.9,1192.68,500.0
2023-03-28 14:05:00,1192.0,1192.99,1192.0,1192.01,1100.0,1192.0,1192.99,1192.0,1192.01,1100.0
2023-03-28 14:10:00,1192.71,1192.71,1192.71,1192.71,100.0,1192.71,1192.71,1192.71,1192.71,100.0
2023-03-28 14:15:00,1192.0,1193.42,1190.86,1191.56,4026.0,1192.0,1193.42,1190.86,1191.56,4026.0
2023-03-28 14:20:00,1193.21,1193.42,1192.42,1193.42,1054.0,1193.21,1193.42,1192.42,1193.42,1054.0
2023-03-28 14:25:00,1193.21,1193.21,1193.21,1193.21,100.0,1193.21,1193.21,1193.21,1193.21,100.0
2023-03-28 14:30:00,1192.11,1192.87,1191.59,1191.59,1171.0,1192.11,1192.87,1191.59,1191.59,1171.0
2023-03-28 14:35:00,1193.15,1193.26,1193.04,1193.17,1200.0,1193.15,1193.26,1193.04,1193.17,1200.0
2023-03-28 14:40:00,1193.06,1193.06,1193.05,1193.06,100.0,1193.06,1193.06,1193.05,1193.06,100.0
2023-03-28 14:45:00,1194.12,1195.74,1194.12,1195.74,300.0,1194.12,1195.74,1194.12,1195.74,300.0
2023-03-28 14:50:00,1195.75,1195.75,1194.49,1195.16,1200.0,1195.75,1195.75,1194.49,1195.16,1200.0
2023-03-28 14:55:00,1194.05,1194.05,1193.3,1193.92,971.0,1194.05,1194.05,1193.3,1193.92,971.0
2023-03-28 15:00:00,1194.92,1195.08,1193.25,1193.25,1250.0,1194.92,1195.08,1193.25,1193.25,1250.0
2023-03-28 15:05:00,1193.25,1193.25,1193.25,1193.25,0.0,1193.25,1193.25,1193.25,1193.25,0.0
2023-03-28 15:10:00,1193.88,1194.83,1192.57,1194.83,712.0,1193.88,1194.83,1192.57,1194.83,712.0
2023-03-28 15:15:00,1192.36,1192.36,1192.12,1192.12,200.0,1192.36,1192.36,1192.12,1192.12,200.0
2023-03-28 15:20:00,1192.88,1193.13,1191.25,1192.38,1200.0,1192.88,1193.13,1191.25,1192.38,1200.0
2023-03-28 15:25:00,1193.07,1193.68,1191.85,1192.91,1910.0,1193.07,1193.68,1191.85,1192.91,1910.0
2023-03-28 15:30:00,1191.1,1192.93,1191.1,1192.92,816.0,1191.1,1192.93,1191.1,1192.92,816.0
2023-03-28 15:35:00,1192.67,1193.14,1192.24,1192.25,2501.0,1192.67,1193.14,1192.24,1192.25,2501.0
2023-03-28 15:40:00,1191.68,1193.96,1191.68,1193.21,600.0,1191.68,1193.96,1191.68,1193.21,600.0
2023-03-28 15:45:00,1194.51,1195.58,1194.51,1195.58,1400.0,1194.51,1195.58,1194.51,1195.58,1400.0
2023-03-28 15:50:00,1197.38,1198.64,1195.34,1198.08,9465.0,1197.38,1198.64,1195.34,1198.08,9465.0
2023-03-28 15:55:00,1197.17,1197.21,1195.61,1196.75,7179.0,1197.17,1197.21,1195.61,1196.75,7179.0
2023-03-29 09:30:00,1212.67,1215.26,1208.14,1214.39,13229.0,1212.67,1215.26,1208.14,1214.39,13229.0
2023-03-29 09:35:00,1211.36,1219.72,1211.36,1213.08,3130.0,1211.36,1219.72,1211.36,1213.08,3130.0
2023-03-29 09:40:00,1214.24,1216.53,1214.0,1216.53,1100.0,1214.24,1216.53,1214.0,1216.53,1100.0
2023-03-29 09:45:00,1213.23,1215.56,1212.16,1214.5,1900.0,1213.23,1215.56,1212.16,1214.5,1900.0
2023-03-29 09:50:00,1214.5,1219.0,1212.96,1214.0,15423.0,1214.5,1219.0,1212.96,1214.0,15423.0
2023-03-29 09:55:00,1212.13,1215.7,1212.13,1214.0,3300.0,1212.13,1215.7,1212.13,1214.0,3300.0
2023-03-29 10:00:00,1215.01,1219.78,1213.65,1215.56,2059.0,1215.01,1219.78,1213.65,1215.56,2059.0
2023-03-29 10:05:00,1211.74,1216.81,1211.74,1215.98,3130.0,1211.74,1216.81,1211.74,1215.98,3130.0
2023-03-29 10:10:00,1217.0,1217.0,1212.06,1212.49,4194.0,1217.0,1217.0,1212.06,1212.49,4194.0
2023-03-29 10:15:00,1213.78,1214.67,1211.99,1214.67,1600.0,1213.78,1214.67,1211.99,1214.67,1600.0
2023-03-29 10:20:00,1214.47,1214.89,1211.41,1211.41,1701.0,1214.47,1214.89,1211.41,1211.41,1701.0
2023-03-29 10:25:00,1211.56,1212.15,1210.0,1211.6,3025.0,1211.56,1212.15,1210.0,1211.6,3025.0
2023-03-29 10:30:00,1211.76,1214.71,1211.75,1212.07,4300.0,1211.76,1214.71,1211.75,1212.07,4300.0
2023-03-29 10:35:00,1213.48,1213.48,1211.96,1212.04,700.0,1213.48,1213.48,1211.96,1212.04,700.0
2023-03-29 10:40:00,1212.14,1213.28,1210.66,1212.56,2162.0,1212.14,1213.28,1210.66,1212.56,2162.0
2023-03-29 10:45:00,1212.13,1213.16,1209.99,1210.0,1911.0,1212.13,1213.16,1209.99,1210.0,1911.0
2023-03-29 10:50:00,1209.87,1211.76,1209.29,1210.47,1900.0,1209.87,1211.76,1209.29,1210.47,1900.0
2023-03-29 10:55:00,1210.53,1212.51,1210.52,1212.51,1100.0,1210.53,1212.51,1210.52,1212.51,1100.0
2023-03-29 11:00:00,1213.97,1215.58,1212.74,1214.33,1100.0,1213.97,1215.58,1212.74,1214.33,1100.0
2023-03-29 11:05:00,1214.99,1215.85,1214.11,1214.11,400.0,1214.99,1215.85,1214.11,1214.11,400.0
2023-03-29 11:10:00,1215.0,1215.54,1213.72,1213.72,1100.0,1215.0,1215.54,1213.72,1213.72,1100.0
2023-03-29 11:15:00,1213.58,1213.58,1213.57,1213.58,100.0,1213.58,1213.58,1213.57,1213.58,100.0
2023-03-29 11:20:00,1215.0,1216.22,1214.48,1215.62,927.0,1215.0,1216.22,1214.48,1215.62,927.0
2023-03-29 11:25:00,1214.64,1216.85,1213.17,1216.85,905.0,1214.64,1216.85,1213.17,1216.85,905.0
2023-03-29 11:30:00,1215.98,1222.0,1215.78,1220.87,10610.0,1215.98,1222.0,1215.78,1220.87,10610.0
2023-03-29 11:35:00,1219.74,1219.74,1216.82,1216.82,425.0,1219.74,1219.74,1216.82,1216.82,425.0
2023-03-29 11:40:00,1218.22,1220.0,1217.83,1220.0,2256.0,1218.22,1220.0,1217.83,1220.0,2256.0
2023-03-29 11:45:00,1216.5,1219.15,1216.5,1218.73,686.0,1216.5,1219.15,1216.5,1218.73,686.0
2023-03-29 11:50:00,1219.88,1221.0,1219.5,1221.0,2276.0,1219.88,1221.0,1219.5,1221.0,2276.0
2023-03-29 11:55:00,1220.81,1222.0,1219.36,1219.36,1000.0,1220.81,1222.0,1219.36,1219.36,1000.0
2023-03-29 12:00:00,1219.36,1219.36,1219.36,1219.36,0.0,1219.36,1219.36,1219.36,1219.36,0.0
2023-03-29 12:05:00,1221.87,1221.87,1218.62,1218.62,700.0,1221.87,1221.87,1218.62,1218.62,700.0
2023-03-29 12:10:00,1220.92,1221.74,1220.92,1221.74,600.0,1220.92,1221.74,1220.92,1221.74,600.0
2023-03-29 12:15:00,1221.29,1221.29,1220.3,1220.3,400.0,1221.29,1221.29,1220.3,1220.3,400.0
2023-03-29 12:20:00,1220.93,1222.22,1220.93,1221.71,1100.0,1220.93,1222.22,1220.93,1221.71,1100.0
2023-03-29 12:25:00,1220.85,1221.47,1218.92,1218.92,1046.0,1220.85,1221.47,1218.92,1218.92,1046.0
2023-03-29 12:30:00,1218.22,1218.22,1217.0,1218.0,1225.0,1218.22,1218.22,1217.0,1218.0,1225.0
2023-03-29 12:35:00,1218.0,1218.0,1218.0,1218.0,200.0,1218.0,1218.0,1218.0,1218.0,200.0
2023-03-29 12:40:00,1216.87,1216.87,1214.98,1215.24,1300.0,1216.87,1216.87,1214.98,1215.24,1300.0
2023-03-29 12:45:00,1214.39,1214.39,1213.19,1213.69,400.0,1214.39,1214.39,1213.19,1213.69,400.0
2023-03-29 12:50:00,1214.88,1214.88,1213.82,1214.66,539.0,1214.88,1214.88,1213.82,1214.66,539.0
2023-03-29 12:55:00,1213.49,1213.49,1210.0,1210.01,1537.0,1213.49,1213.49,1210.0,1210.01,1537.0
2023-03-29 13:00:00,1210.98,1211.37,1210.97,1211.37,300.0,1210.98,1211.37,1210.97,1211.37,300.0
2023-03-29 13:05:00,1213.53,1213.54,1213.53,1213.53,100.0,1213.53,1213.54,1213.53,1213.53,100.0
2023-03-29 13:10:00,1213.46,1213.46,1213.46,1213.46,100.0,1213.46,1213.46,1213.46,1213.46,100.0
2023-03-29 13:15:00,1214.5,1215.0,1214.49,1215.0,950.0,1214.5,1215.0,1214.49,1215.0,950.0
2023-03-29 13:20:00,1214.88,1215.0,1214.4,1214.95,1700.0,1214.88,1215.0,1214.4,1214.95,1700.0
2023-03-29 13:25:00,1214.97,1214.97,1213.51,1213.51,900.0,1214.97,1214.97,1213.51,1213.51,900.0
2023-03-29 13:30:00,1214.0,1214.0,1214.0,1214.0,100.0,1214.0,1214.0,1214.0,1214.0,100.0
2023-03-29 13:35:00,1213.0,1213.0,1213.0,1213.0,318.0,1213.0,1213.0,1213.0,1213.0,318.0
2023-03-29 13:40:00,1213.29,1213.29,1213.29,1213.29,100.0,1213.29,1213.29,1213.29,1213.29,100.0
2023-03-29 13:45:00,1213.29,1213.29,1213.29,1213.29,0.0,1213.29,1213.29,1213.29,1213.29,0.0
2023-03-29 13:50:00,1214.96,1214.96,1213.5,1213.51,400.0,1214.96,1214.96,1213.5,1213.51,400.0
2023-03-29 13:55:00,1213.49,1213.49,1213.48,1213.49,200.0,1213.49,1213.49,1213.48,1213.49,200.0
2023-03-29 14:00:00,1212.8,1214.5,1212.72,1214.0,1600.0,1212.8,1214.5,1212.72,1214.0,1600.0
2023-03-29 14:05:00,1214.25,1215.84,1214.24,1214.51,600.0,1214.25,1215.84,1214.24,1214.51,600.0
2023-03-29 14:10:00,1214.94,1215.91,1214.1,1215.01,2470.0,1214.94,1215.91,1214.1,1215.01,2470.0
2023-03-29 14:15:00,1214.95,1214.95,1213.81,1214.54,600.0,1214.95,1214.95,1213.81,1214.54,600.0
2023-03-29 14:20:00,1213.26,1214.54,1213.26,1214.54,1300.0,1213.26,1214.54,1213.26,1214.54,1300.0
2023-03-29 14:25:00,1214.36,1215.8,1214.35,1215.13,400.0,1214.36,1215.8,1214.35,1215.13,400.0
2023-03-29 14:30:00,1215.2,1216.63,1215.19,1216.63,500.0,1215.2,1216.63,1215.19,1216.63,500.0
2023-03-29 14:35:00,1217.68,1218.9,1217.22,1217.22,400.0,1217.68,1218.9,1217.22,1217.22,400.0
2023-03-29 14:40:00,1218.7,1219.78,1218.7,1219.78,200.0,1218.7,1219.78,1218.7,1219.78,200.0
2023-03-29 14:45:00,1218.99,1220.0,1218.0,1220.0,1854.0,1218.99,1220.0,1218.0,1220.0,1854.0
2023-03-29 14:50:00,1218.59,1220.0,1218.59,1220.0,1000.0,1218.59,1220.0,1218.59,1220.0,1000.0
2023-03-29 14:55:00,1219.2,1219.2,1219.19,1219.2,300.0,1219.2,1219.2,1219.19,1219.2,300.0
2023-03-29 15:00:00,1218.47,1219.11,1217.0,1219.04,950.0,1218.47,1219.11,1217.0,1219.04,950.0
2023-03-29 15:05:00,1221.56,1221.56,1217.2,1219.72,3460.0,1221.56,1221.56,1217.2,1219.72,3460.0
2023-03-29 15:10:00,1221.87,1227.32,1221.87,1227.32,3574.0,1221.87,1227.32,1221.87,1227.32,3574.0
2023-03-29 15:15:00,1227.63,1230.23,1227.48,1227.49,4245.0,1227.63,1230.23,1227.48,1227.49,4245.0
2023-03-29 15:20:00,1227.49,1229.78,1227.37,1229.21,4180.0,1227.49,1229.78,1227.37,1229.21,4180.0
2023-03-29 15:25:00,1226.86,1228.39,1226.37,1228.38,3096.0,1226.86,1228.39,1226.37,1228.38,3096.0
2023-03-29 15:30:00,1226.95,1228.41,1224.75,1228.4,2222.0,1226.95,1228.41,1224.75,1228.4,2222.0
2023-03-29 15:35:00,1227.0,1227.59,1226.11,1226.42,435.0,1227.0,1227.59,1226.11,1226.42,435.0
2023-03-29 15:40:00,1226.55,1227.5,1225.58,1226.94,2778.0,1226.55,1227.5,1225.58,1226.94,2778.0
2023-03-29 15:45:00,1226.95,1229.0,1226.79,1228.39,2515.0,1226.95,1229.0,1226.79,1228.39,2515.0
2023-03-29 15:50:00,1229.0,1229.28,1227.55,1227.98,2950.0,1229.0,1229.28,1227.55,1227.98,2950.0
2023-03-29 15:55:00,1226.9,1227.69,1225.34,1225.68,13394.0,1226.9,1227.69,1225.34,1225.68,13394.0
2023-03-30 09:30:00,1240.86,1248.0,1228.0,1237.69,8892.0,1240.86,1248.0,1228.0,1237.69,8892.0
2023-03-30 09:35:00,1235.57,1236.1,1232.53,1236.1,2513.0,1235.57,1236.1,1232.53,1236.1,2513.0
2023-03-30 09:40:00,1237.54,1240.36,1237.49,1240.29,2669.0,1237.54,1240.36,1237.49,1240.29,2669.0
2023-03-30 09:45:00,1240.83,1250.11,1240.83,1248.5,6512.0,1240.83,1250.11,1240.83,1248.5,6512.0
2023-03-30 09:50:00,1251.49,1253.7,1247.72,1249.5,6371.0,1251.49,1253.7,1247.72,1249.5,6371.0
2023-03-30 09:55:00,1250.0,1255.0,1250.0,1253.55,3260.0,1250.0,1255.0,1250.0,1253.55,3260.0
2023-03-30 10:00:00,1255.29,1255.32,1251.0,1252.64,6987.0,1255.29,1255.32,1251.0,1252.64,6987.0
2023-03-30 10:05:00,1251.0,1252.47,1249.01,1251.61,2977.0,1251.0,1252.47,1249.01,1251.61,2977.0
2023-03-30 10:10:00,1251.46,1251.46,1244.0,1247.51,1400.0,1251.46,1251.46,1244.0,1247.51,1400.0
2023-03-30 10:15:00,1247.31,1248.27,1246.41,1248.27,658.0,1247.31,1248.27,1246.41,1248.27,658.0
2023-03-30 10:20:00,1249.67,1253.91,1249.02,1252.0,4106.0,1249.67,1253.91,1249.02,1252.0,4106.0
2023-03-30 10:25:00,1251.52,1252.9,1250.89,1251.64,1719.0,1251.52,1252.9,1250.89,1251.64,1719.0
2023-03-30 10:30:00,1252.76,1252.76,1250.47,1252.0,1600.0,1252.76,1252.76,1250.47,1252.0,1600.0
2023-03-30 10:35:00,1251.19,1254.47,1250.47,1254.47,2100.0,1251.19,1254.47,1250.47,1254.47,2100.0
2023-03-30 10:40:00,1257.36,1258.0,1253.87,1253.87,2685.0,1257.36,1258.0,1253.87,1253.87,2685.0
2023-03-30 10:45:00,1254.67,1254.68,1253.43,1253.43,500.0,1254.67,1254.68,1253.43,1253.43,500.0
2023-03-30 10:50:00,1253.38,1254.75,1252.0,1254.03,2642.0,1253.38,1254.75,1252.0,1254.03,2642.0
2023-03-30 10:55:00,1255.98,1256.2,1254.0,1254.0,821.0,1255.98,1256.2,1254.0,1254.0,821.0
2023-03-30 11:00:00,1250.68,1254.67,1250.68,1254.67,8025.0,1250.68,1254.67,1250.68,1254.67,8025.0
2023-03-30 11:05:00,1253.28,1256.6,1252.13,1256.6,2400.0,1253.28,1256.6,1252.13,1256.6,2400.0
2023-03-30 11:10:00,1256.88,1260.11,1256.88,1258.0,3012.0,1256.88,1260.11,1256.88,1258.0,3012.0
2023-03-30 11:15:00,1255.85,1257.0,1255.19,1256.13,3006.0,1255.85,1257.0,1255.19,1256.13,3006.0
2023-03-30 11:20:00,1256.63,1257.0,1254.78,1254.78,1350.0,1256.63,1257.0,1254.78,1254.78,1350.0
2023-03-30 11:25:00,1254.0,1256.41,1253.0,1256.21,1724.0,1254.0,1256.41,1253.0,1256.21,1724.0
2023-03-30 11:30:00,1253.9,1253.9,1253.2,1253.2,300.0,1253.9,1253.9,1253.2,1253.2,300.0
2023-03-30 11:35:00,1254.51,1256.0,1253.63,1256.0,2400.0,1254.51,1256.0,1253.63,1256.0,2400.0
2023-03-30 11:40:00,1257.51,1257.51,1256.0,1256.0,643.0,1257.51,1257.51,1256.0,1256.0,643.0
2023-03-30 11:45:00,1255.53,1255.53,1251.19,1252.06,3050.0,1255.53,1255.53,1251.19,1252.06,3050.0
2023-03-30 11:50:00,1253.1,1253.74,1252.87,1252.88,1050.0,1253.1,1253.74,1252.87,1252.88,1050.0
2023-03-30 11:55:00,1255.24,1255.77,1255.0,1255.62,1000.0,1255.24,1255.77,1255.0,1255.62,1000.0
2023-03-30 12:00:00,1254.9,1256.5,1253.6,1256.5,700.0,1254.9,1256.5,1253.6,1256.5,700.0
2023-03-30 12:05:00,1255.96,1256.5,1254.45,1256.5,1552.0,1255.96,1256.5,1254.45,1256.5,1552.0
2023-03-30 12:10:00,1256.5,1256.5,1256.5,1256.5,0.0,1256.5,1256.5,1256.5,1256.5,0.0
2023-03-30 12:15:00,1253.89,1253.9,1252.75,1252.75,1104.0,1253.89,1253.9,1252.75,1252.75,1104.0
2023-03-30 12:20:00,1252.53,1252.54,1252.53,1252.53,142.0,1252.53,1252.54,1252.53,1252.53,142.0
2023-03-30 12:25:00,1254.17,1255.0,1253.77,1254.27,2680.0,1254.17,1255.0,1253.77,1254.27,2680.0
2023-03-30 12:30:00,1254.5,1254.5,1253.95,1254.19,300.0,1254.5,1254.5,1253.95,1254.19,300.0
2023-03-30 12:35:00,1254.13,1254.28,1253.73,1254.28,1000.0,1254.13,1254.28,1253.73,1254.28,1000.0
2023-03-30 12:40:00,1255.0,1255.43,1255.0,1255.43,732.0,1255.0,1255.43,1255.0,1255.43,732.0
2023-03-30 12:45:00,1253.64,1253.65,1250.71,1252.84,1117.0,1253.64,1253.65,1250.71,1252.84,1117.0
2023-03-30 12:50:00,1252.63,1252.63,1251.92,1251.92,700.0,1252.63,1252.63,1251.92,1251.92,700.0
2023-03-30 12:55:00,1252.87,1253.81,1252.73,1253.81,1200.0,1252.87,1253.81,1252.73,1253.81,1200.0
2023-03-30 13:00:00,1253.66,1254.14,1253.55,1253.55,838.0,1253.66,1254.14,1253.55,1253.55,838.0
2023-03-30 13:05:00,1253.89,1255.37,1253.89,1255.37,1821.0,1253.89,1255.37,1253.89,1255.37,1821.0
2023-03-30 13:10:00,1255.15,1255.25,1255.15,1255.25,200.0,1255.15,1255.25,1255.15,1255.25,200.0
2023-03-30 13:15:00,1255.0,1256.81,1253.55,1256.81,4676.0,1255.0,1256.81,1253.55,1256.81,4676.0
2023-03-30 13:20:00,1259.0,1261.0,1258.9,1258.9,1604.0,1259.0,1261.0,1258.9,1258.9,1604.0
2023-03-30 13:25:00,1258.88,1258.88,1258.87,1258.88,100.0,1258.88,1258.88,1258.87,1258.88,100.0
2023-03-30 13:30:00,1257.95,1257.99,1257.94,1257.99,200.0,1257.95,1257.99,1257.94,1257.99,200.0
2023-03-30 13:35:00,1257.25,1259.7,1256.92,1256.92,1373.0,1257.25,1259.7,1256.92,1256.92,1373.0
2023-03-30 13:40:00,1257.15,1257.24,1256.17,1256.23,1900.0,1257.15,1257.24,1256.17,1256.23,1900.0
2023-03-30 13:45:00,1256.9,1256.9,1254.75,1255.99,2386.0,1256.9,1256.9,1254.75,1255.99,2386.0
2023-03-30 13:50:00,1256.97,1258.45,1256.75,1258.45,1220.0,1256.97,1258.45,1256.75,1258.45,1220.0
2023-03-30 13:55:00,1258.5,1263.66,1258.5,1261.97,6977.0,1258.5,1263.66,1258.5,1261.97,6977.0
2023-03-30 14:00:00,1261.7,1261.96,1259.07,1261.07,1931.0,1261.7,1261.96,1259.07,1261.07,1931.0
2023-03-30 14:05:00,1261.88,1262.0,1260.87,1260.88,646.0,1261.88,1262.0,1260.87,1260.88,646.0
2023-03-30 14:10:00,1260.0,1263.09,1260.0,1262.0,1693.0,1260.0,1263.09,1260.0,1262.0,1693.0
2023-03-30 14:15:00,1262.55,1262.55,1261.21,1261.21,1100.0,1262.55,1262.55,1261.21,1261.21,1100.0
2023-03-30 14:20:00,1261.19,1265.53,1261.18,1265.53,3531.0,1261.19,1265.53,1261.18,1265.53,3531.0
2023-03-30 14:25:00,1266.78,1266.78,1265.95,1265.95,200.0,1266.78,1266.78,1265.95,1265.95,200.0
2023-03-30 14:30:00,1266.08,1267.06,1265.15,1265.15,1800.0,1266.08,1267.06,1265.15,1265.15,1800.0
2023-03-30 14:35:00,1265.0,1267.0,1263.64,1264.37,3240.0,1265.0,1267.0,1263.64,1264.37,3240.0
2023-03-30 14:40:00,1265.46,1265.46,1262.1,1263.09,3345.0,1265.46,1265.46,1262.1,1263.09,3345.0
2023-03-30 14:45:00,1263.96,1267.07,1263.65,1266.47,8151.0,1263.96,1267.07,1263.65,1266.47,8151.0
2023-03-30 14:50:00,1266.64,1269.14,1266.24,1268.46,2981.0,1266.64,1269.14,1266.24,1268.46,2981.0
2023-03-30 14:55:00,1268.66,1269.18,1266.53,1266.53,2125.0,1268.66,1269.18,1266.53,1266.53,2125.0
2023-03-30 15:00:00,1264.98,1265.79,1263.4,1265.79,3661.0,1264.98,1265.79,1263.4,1265.79,3661.0
2023-03-30 15:05:00,1266.19,1266.67,1263.44,1263.83,5555.0,1266.19,1266.67,1263.44,1263.83,5555.0
2023-03-30 15:10:00,1264.5,1266.27,1264.14,1265.06,5243.0,1264.5,1266.27,1264.14,1265.06,5243.0
2023-03-30 15:15:00,1263.84,1264.97,1263.26,1264.85,1330.0,1263.84,1264.97,1263.26,1264.85,1330.0
2023-03-30 15:20:00,1264.98,1266.0,1263.75,1265.36,2754.0,1264.98,1266.0,1263.75,1265.36,2754.0
2023-03-30 15:25:00,1265.69,1266.2,1264.87,1264.98,3052.0,1265.69,1266.2,1264.87,1264.98,3052.0
2023-03-30 15:30:00,1265.66,1266.2,1263.51,1263.51,6429.0,1265.66,1266.2,1263.51,1263.51,6429.0
2023-03-30 15:35:00,1262.58,1264.63,1262.58,1263.8,6812.0,1262.58,1264.63,1262.58,1263.8,6812.0
2023-03-30 15:40:00,1262.54,1262.65,1260.62,1260.92,3805.0,1262.54,1262.65,1260.62,1260.92,3805.0
2023-03-30 15:45:00,1259.4,1261.35,1258.5,1260.76,6290.0,1259.4,1261.35,1258.5,1260.76,6290.0
2023-03-30 15:50:00,1260.76,1263.95,1260.76,1263.57,6125.0,1260.76,1263.95,1260.76,1263.57,6125.0
2023-03-30 15:55:00,1264.11,1267.51,1262.13,1266.68,23609.0,1264.11,1267.51,1262.13,1266.68,23609.0
2023-03-31 09:30:00,1274.24,1297.08,1266.12,1297.08,15924.0,1274.24,1297.08,1266.12,1297.08,15924.0
2023-03-31 09:35:00,1295.26,1305.33,1292.45,1304.55,12750.0,1295.26,1305.33,1292.45,1304.55,12750.0
2023-03-31 09:40:00,1304.61,1318.94,1304.61,1312.27,9406.0,1304.61,1318.94,1304.61,1312.27,9406.0
2023-03-31 09:45:00,1312.75,1314.84,1307.28,1312.29,7053.0,1312.75,1314.84,1307.28,1312.29,7053.0
2023-03-31 09:50:00,1312.79,1320.99,1311.8,1314.34,8162.0,1312.79,1320.99,1311.8,1314.34,8162.0
2023-03-31 09:55:00,1313.91,1319.54,1313.81,1315.55,8553.0,1313.91,1319.54,1313.81,1315.55,8553.0
2023-03-31 10:00:00,1315.97,1317.81,1314.43,1317.81,5722.0,1315.97,1317.81,1314.43,1317.81,5722.0
2023-03-31 10:05:00,1318.05,1324.0,1314.5,1322.39,5538.0,1318.05,1324.0,1314.5,1322.39,5538.0
2023-03-31 10:10:00,1321.12,1322.49,1313.46,1314.69,4442.0,1321.12,1322.49,1313.46,1314.69,4442.0
2023-03-31 10:15:00,1315.38,1315.64,1312.5,1312.5,3800.0,1315.38,1315.64,1312.5,1312.5,3800.0
2023-03-31 10:20:00,1313.55,1315.81,1312.0,1315.81,3453.0,1313.55,1315.81,1312.0,1315.81,3453.0
2023-03-31 10:25:00,1315.75,1316.73,1314.0,1315.02,1273.0,1315.75,1316.73,1314.0,1315.02,1273.0
2023-03-31 10:30:00,1314.48,1315.79,1312.9,1313.97,2757.0,1314.48,1315.79,1312.9,1313.97,2757.0
2023-03-31 10:35:00,1314.1,1314.51,1311.64,1313.17,2373.0,1314.1,1314.51,1311.64,1313.17,2373.0
2023-03-31 10:40:00,1314.02,1314.19,1313.08,1313.29,1563.0,1314.02,1314.19,1313.08,1313.29,1563.0
2023-03-31 10:45:00,1314.89,1315.05,1312.0,1312.65,2930.0,1314.89,1315.05,1312.0,1312.65,2930.0
2023-03-31 10:50:00,1313.0,1313.0,1306.55,1307.97,4088.0,1313.0,1313.0,1306.55,1307.97,4088.0
2023-03-31 10:55:00,1309.94,1310.8,1307.89,1308.62,2163.0,1309.94,1310.8,1307.89,1308.62,2163.0
2023-03-31 11:00:00,1308.6,1312.44,1308.34,1312.44,2197.0,1308.6,1312.44,1308.34,1312.44,2197.0
2023-03-31 11:05:00,1313.29,1313.95,1311.43,1312.25,2390.0,1313.29,1313.95,1311.43,1312.25,2390.0
2023-03-31 11:10:00,1311.69,1315.85,1311.43,1315.63,4426.0,1311.69,1315.85,1311.43,1315.63,4426.0
2023-03-31 11:15:00,1314.88,1316.25,1314.77,1315.35,3095.0,1314.88,1316.25,1314.77,1315.35,3095.0
2023-03-31 11:20:00,1315.43,1318.42,1312.87,1318.42,1890.0,1315.43,1318.42,1312.87,1318.42,1890.0
2023-03-31 11:25:00,1318.51,1319.0,1316.07,1318.84,3529.0,1318.51,1319.0,1316.07,1318.84,3529.0
2023-03-31 11:30:00,1317.67,1317.68,1313.19,1314.27,2008.0,1317.67,1317.68,1313.19,1314.27,2008.0
2023-03-31 11:35:00,1314.72,1315.94,1314.72,1315.39,700.0,1314.72,1315.94,1314.72,1315.39,700.0
2023-03-31 11:40:00,1314.55,1314.55,1311.98,1311.99,1300.0,1314.55,1314.55,1311.98,1311.99,1300.0
2023-03-31 11:45:00,1313.27,1313.27,1310.65,1312.4,3362.0,1313.27,1313.27,1310.65,1312.4,3362.0
2023-03-31 11:50:00,1311.91,1317.0,1311.91,1315.5,2521.0,1311.91,1317.0,1311.91,1315.5,2521.0
2023-03-31 11:55:00,1315.03,1318.03,1314.92,1318.0,4495.0,1315.03,1318.03,1314.92,1318.0,4495.0
2023-03-31 12:00:00,1317.13,1317.54,1314.95,1315.97,3001.0,1317.13,1317.54,1314.95,1315.97,3001.0
2023-03-31 12:05:00,1316.35,1316.53,1315.0,1315.0,1006.0,1316.35,1316.53,1315.0,1315.0,1006.0
2023-03-31 12:10:00,1314.91,1316.78,1314.89,1315.84,1100.0,1314.91,1316.78,1314.89,1315.84,1100.0
2023-03-31 12:15:00,1314.91,1316.8,1314.91,1316.18,754.0,1314.91,1316.8,1314.91,1316.18,754.0
2023-03-31 12:20:00,1317.84,1319.99,1315.63,1319.73,4521.0,1317.84,1319.99,1315.63,1319.73,4521.0
2023-03-31 12:25:00,1318.63,1321.93,1317.5,1321.93,5628.0,1318.63,1321.93,1317.5,1321.93,5628.0
2023-03-31 12:30:00,1319.57,1323.12,1319.57,1321.01,2452.0,1319.57,1323.12,1319.57,1321.01,2452.0
2023-03-31 12:35:00,1320.77,1320.77,1319.99,1319.99,603.0,1320.77,1320.77,1319.99,1319.99,603.0
2023-03-31 12:40:00,1317.02,1319.3,1316.72,1319.3,1300.0,1317.02,1319.3,1316.72,1319.3,1300.0
2023-03-31 12:45:00,1319.55,1322.53,1318.59,1321.99,2100.0,1319.55,1322.53,1318.59,1321.99,2100.0
2023-03-31 12:50:00,1322.0,1323.08,1320.95,1322.05,3231.0,1322.0,1323.08,1320.95,1322.05,3231.0
2023-03-31 12:55:00,1322.03,1324.8,1322.02,1324.73,4452.0,1322.03,1324.8,1322.02,1324.73,4452.0
2023-03-31 13:00:00,1324.8,1325.0,1321.26,1321.27,2337.0,1324.8,1325.0,1321.26,1321.27,2337.0
2023-03-31 13:05:00,1323.15,1325.18,1322.08,1323.0,3700.0,1323.15,1325.18,1322.08,1323.0,3700.0
2023-03-31 13:10:00,1322.08,1322.17,1320.4,1320.4,2200.0,1322.08,1322.17,1320.4,1320.4,2200.0
2023-03-31 13:15:00,1320.5,1321.19,1320.33,1321.19,312.0,1320.5,1321.19,1320.33,1321.19,312.0
2023-03-31 13:20:00,1320.06,1321.31,1318.93,1319.89,651.0,1320.06,1321.31,1318.93,1319.89,651.0
2023-03-31 13:25:00,1320.85,1321.39,1319.1,1319.69,1300.0,1320.85,1321.39,1319.1,1319.69,1300.0
2023-03-31 13:30:00,1319.29,1320.63,1319.29,1320.63,938.0,1319.29,1320.63,1319.29,1320.63,938.0
2023-03-31 13:35:00,1320.65,1320.65,1316.96,1318.72,3223.0,1320.65,1320.65,1316.96,1318.72,3223.0
2023-03-31 13:40:00,1318.99,1318.99,1318.67,1318.67,301.0,1318.99,1318.99,1318.67,1318.67,301.0
2023-03-31 13:45:00,1317.53,1320.05,1317.08,1320.05,1788.0,1317.53,1320.05,1317.08,1320.05,1788.0
2023-03-31 13:50:00,1321.09,1321.32,1320.04,1320.6,1100.0,1321.09,1321.32,1320.04,1320.6,1100.0
2023-03-31 13:55:00,1321.39,1322.91,1320.0,1322.91,1310.0,1321.39,1322.91,1320.0,1322.91,1310.0
2023-03-31 14:00:00,1322.87,1325.67,1322.86,1324.88,2073.0,1322.87,1325.67,1322.86,1324.88,2073.0
2023-03-31 14:05:00,1324.99,1325.46,1324.99,1325.0,630.0,1324.99,1325.46,1324.99,1325.0,630.0
2023-03-31 14:10:00,1323.66,1323.67,1322.55,1323.3,600.0,1323.66,1323.67,1322.55,1323.3,600.0
2023-03-31 14:15:00,1323.2,1323.2,1321.0,1321.02,1900.0,1323.2,1323.2,1321.0,1321.02,1900.0
2023-03-31 14:20:00,1321.02,1322.14,1320.49,1320.95,1500.0,1321.02,1322.14,1320.49,1320.95,1500.0
2023-03-31 14:25:00,1320.59,1320.7,1317.9,1317.9,1307.0,1320.59,1320.7,1317.9,1317.9,1307.0
2023-03-31 14:30:00,1318.0,1318.0,1316.47,1316.48,1500.0,1318.0,1318.0,1316.47,1316.48,1500.0
2023-03-31 14:35:00,1315.41,1316.27,1314.79,1314.79,1617.0,1315.41,1316.27,1314.79,1314.79,1617.0
2023-03-31 14:40:00,1315.05,1315.47,1311.59,1311.59,3819.0,1315.05,1315.47,1311.59,1311.59,3819.0
2023-03-31 14:45:00,1311.72,1315.1,1311.72,1312.46,6279.0,1311.72,1315.1,1311.72,1312.46,6279.0
2023-03-31 14:50:00,1313.0,1314.15,1310.16,1313.52,4130.0,1313.0,1314.15,1310.16,1313.52,4130.0
2023-03-31 14:55:00,1312.45,1315.0,1312.45,1314.62,1700.0,1312.45,1315.0,1312.45,1314.62,1700.0
2023-03-31 15:00:00,1315.14,1319.62,1315.14,1319.62,2050.0,1315.14,1319.62,1315.14,1319.62,2050.0
2023-03-31 15:05:00,1319.98,1320.05,1318.6,1318.61,2809.0,1319.98,1320.05,1318.6,1318.61,2809.0
2023-03-31 15:10:00,1318.63,1319.52,1317.05,1317.05,3486.0,1318.63,1319.52,1317.05,1317.05,3486.0
2023-03-31 15:15:00,1316.9,1317.05,1314.44,1314.72,6721.0,1316.9,1317.05,1314.44,1314.72,6721.0
2023-03-31 15:20:00,1315.74,1316.79,1314.02,1316.79,1306.0,1315.74,1316.79,1314.02,1316.79,1306.0
2023-03-31 15:25:00,1316.78,1316.78,1315.05,1316.47,4392.0,1316.78,1316.78,1315.05,1316.47,4392.0
2023-03-31 15:30:00,1316.86,1317.24,1312.4,1313.64,2740.0,1316.86,1317.24,1312.4,1313.64,2740.0
2023-03-31 15:35:00,1313.72,1313.72,1310.94,1311.25,2027.0,1313.72,1313.72,1310.94,1311.25,2027.0
2023-03-31 15:40:00,1310.78,1314.76,1310.68,1311.46,2865.0,1310.78,1314.76,1310.68,1311.46,2865.0
2023-03-31 15:45:00,1311.2,1314.24,1310.72,1310.98,6000.0,1311.2,1314.24,1310.72,1310.98,6000.0
2023-03-31 15:50:00,1314.06,1316.91,1311.68,1316.91,6274.0,1314.06,1316.91,1311.68,1316.91,6274.0
2023-03-31 15:55:00,1316.93,1319.75,1316.93,1318.01,10193.0,1316.93,1319.75,1316.93,1318.01,10193.0
2023-04-03 09:30:00,1305.0,1313.28,1298.09,1312.0,11706.0,1305.0,1313.28,1298.09,1312.0,11706.0
2023-04-03 09:35:00,1308.56,1311.51,1305.81,1308.45,3181.0,1308.56,1311.51,1305.81,1308.45,3181.0
2023-04-03 09:40:00,1309.14,1309.14,1301.34,1303.55,4051.0,1309.14,1309.14,1301.34,1303.55,4051.0
2023-04-03 09:45:00,1305.45,1311.9,1305.0,1308.43,2572.0,1305.45,1311.9,1305.0,1308.43,2572.0
2023-04-03 09:50:00,1311.81,1311.81,1304.73,1304.75,1637.0,1311.81,1311.81,1304.73,1304.75,1637.0
2023-04-03 09:55:00,1301.74,1305.87,1300.6,1305.87,2028.0,1301.74,1305.87,1300.6,1305.87,2028.0
2023-04-03 10:00:00,1304.14,1310.0,1304.14,1310.0,1088.0,1304.14,1310.0,1304.14,1310.0,1088.0
2023-04-03 10:05:00,1305.84,1308.44,1304.91,1307.2,1658.0,1305.84,1308.44,1304.91,1307.2,1658.0
2023-04-03 10:10:00,1305.0,1305.36,1304.38,1304.68,1720.0,1305.0,1305.36,1304.38,1304.68,1720.0
2023-04-03 10:15:00,1305.62,1305.62,1304.6,1304.6,500.0,1305.62,1305.62,1304.6,1304.6,500.0
2023-04-03 10:20:00,1307.99,1311.34,1307.12,1307.86,847.0,1307.99,1311.34,1307.12,1307.86,847.0
2023-04-03 10:25:00,1313.65,1313.65,1310.18,1310.18,782.0,1313.65,1313.65,1310.18,1310.18,782.0
2023-04-03 10:30:00,1309.58,1311.14,1309.58,1311.14,1178.0,1309.58,1311.14,1309.58,1311.14,1178.0
2023-04-03 10:35:00,1309.76,1312.49,1307.44,1307.8,1420.0,1309.76,1312.49,1307.44,1307.8,1420.0
2023-04-03 10:40:00,1306.06,1307.78,1303.87,1307.78,800.0,1306.06,1307.78,1303.87,1307.78,800.0
2023-04-03 10:45:00,1307.98,1308.06,1302.67,1302.67,1800.0,1307.98,1308.06,1302.67,1302.67,1800.0
2023-04-03 10:50:00,1304.09,1305.16,1302.36,1304.19,1785.0,1304.09,1305.16,1302.36,1304.19,1785.0
2023-04-03 10:55:00,1304.39,1304.39,1300.0,1300.0,6812.0,1304.39,1304.39,1300.0,1300.0,6812.0
2023-04-03 11:00:00,1300.16,1305.2,1300.16,1305.2,400.0,1300.16,1305.2,1300.16,1305.2,400.0
2023-04-03 11:05:00,1302.07,1302.07,1298.49,1298.5,1829.0,1302.07,1302.07,1298.49,1298.5,1829.0
2023-04-03 11:10:00,1297.0,1299.86,1297.0,1298.48,1077.0,1297.0,1299.86,1297.0,1298.48,1077.0
2023-04-03 11:15:00,1298.49,1300.93,1298.29,1300.92,1701.0,1298.49,1300.93,1298.29,1300.92,1701.0
2023-04-03 11:20:00,1300.75,1301.93,1300.5,1301.58,810.0,1300.75,1301.93,1300.5,1301.58,810.0
2023-04-03 11:25:00,1302.01,1304.69,1300.78,1304.69,1000.0,1302.01,1304.69,1300.78,1304.69,1000.0
2023-04-03 11:30:00,1303.89,1307.61,1303.88,1306.48,1000.0,1303.89,1307.61,1303.88,1306.48,1000.0
2023-04-03 11:35:00,1304.34,1305.11,1303.02,1304.98,1330.0,1304.34,1305.11,1303.02,1304.98,1330.0
2023-04-03 11:40:00,1304.98,1304.98,1302.36,1302.36,2897.0,1304.98,1304.98,1302.36,1302.36,2897.0
2023-04-03 11:45:00,1301.88,1301.89,1300.95,1301.55,500.0,1301.88,1301.89,1300.95,1301.55,500.0
2023-04-03 11:50:00,1302.4,1302.41,1302.39,1302.39,200.0,1302.4,1302.41,1302.39,1302.39,200.0
2023-04-03 11:55:00,1301.15,1301.68,1301.15,1301.68,300.0,1301.15,1301.68,1301.15,1301.68,300.0
2023-04-03 12:00:00,1304.45,1304.46,1301.18,1304.46,434.0,1304.45,1304.46,1301.18,1304.46,434.0
2023-04-03 12:05:00,1304.15,1305.58,1304.15,1305.58,500.0,1304.15,1305.58,1304.15,1305.58,500.0
2023-04-03 12:10:00,1305.51,1305.51,1304.47,1304.47,700.0,1305.51,1305.51,1304.47,1304.47,700.0
2023-04-03 12:15:00,1306.71,1307.46,1305.28,1305.28,1490.0,1306.71,1307.46,1305.28,1305.28,1490.0
2023-04-03 12:20:00,1305.77,1308.3,1305.77,1308.3,200.0,1305.77,1308.3,1305.77,1308.3,200.0
2023-04-03 12:25:00,1308.68,1308.68,1307.51,1307.51,300.0,1308.68,1308.68,1307.51,1307.51,300.0
2023-04-03 12:30:00,1307.46,1308.18,1307.46,1308.18,200.0,1307.46,1308.18,1307.46,1308.18,200.0
2023-04-03 12:35:00,1307.19,1310.0,1307.11,1310.0,500.0,1307.19,1310.0,1307.11,1310.0,500.0
2023-04-03 12:40:00,1308.99,1309.29,1307.58,1307.58,1500.0,1308.99,1309.29,1307.58,1307.58,1500.0
2023-04-03 12:45:00,1307.09,1307.09,1305.87,1305.88,300.0,1307.09,1307.09,1305.87,1305.88,300.0
2023-04-03 12:50:00,1305.37,1305.37,1305.37,1305.37,100.0,1305.37,1305.37,1305.37,1305.37,100.0
2023-04-03 12:55:00,1303.3,1304.0,1303.3,1303.58,300.0,1303.3,1304.0,1303.3,1303.58,300.0
2023-04-03 13:00:00,1302.52,1302.52,1300.71,1301.14,2100.0,1302.52,1302.52,1300.71,1301.14,2100.0
2023-04-03 13:05:00,1300.3,1302.37,1300.3,1302.37,1100.0,1300.3,1302.37,1300.3,1302.37,1100.0
2023-04-03 13:10:00,1304.22,1304.22,1303.44,1303.7,500.0,1304.22,1304.22,1303.44,1303.7,500.0
2023-04-03 13:15:00,1303.75,1306.06,1303.75,1306.06,700.0,1303.75,1306.06,1303.75,1306.06,700.0
2023-04-03 13:20:00,1306.06,1308.37,1304.08,1304.09,300.0,1306.06,1308.37,1304.08,1304.09,300.0
2023-04-03 13:25:00,1303.48,1305.47,1302.24,1303.21,2060.0,1303.48,1305.47,1302.24,1303.21,2060.0
2023-04-03 13:30:00,1303.62,1303.87,1302.47,1303.87,700.0,1303.62,1303.87,1302.47,1303.87,700.0
2023-04-03 13:35:00,1305.61,1307.77,1304.43,1307.77,600.0,1305.61,1307.77,1304.43,1307.77,600.0
2023-04-03 13:40:00,1303.47,1305.75,1303.46,1304.33,400.0,1303.47,1305.75,1303.46,1304.33,400.0
2023-04-03 13:45:00,1302.49,1302.49,1300.67,1300.67,1266.0,1302.49,1302.49,1300.67,1300.67,1266.0
2023-04-03 13:50:00,1302.07,1302.07,1301.74,1302.07,400.0,1302.07,1302.07,1301.74,1302.07,400.0
2023-04-03 13:55:00,1301.7,1303.18,1301.7,1302.59,1700.0,1301.7,1303.18,1301.7,1302.59,1700.0
2023-04-03 14:00:00,1301.75,1301.83,1301.0,1301.83,730.0,1301.75,1301.83,1301.0,1301.83,730.0
2023-04-03 14:05:00,1300.3,1300.3,1298.62,1299.23,2298.0,1300.3,1300.3,1298.62,1299.23,2298.0
2023-04-03 14:10:00,1300.61,1300.61,1299.17,1299.17,300.0,1300.61,1300.61,1299.17,1299.17,300.0
2023-04-03 14:15:00,1298.19,1299.09,1297.14,1297.14,600.0,1298.19,1299.09,1297.14,1297.14,600.0
2023-04-03 14:20:00,1297.61,1299.6,1297.6,1299.6,1600.0,1297.61,1299.6,1297.6,1299.6,1600.0
2023-04-03 14:25:00,1299.77,1301.12,1299.77,1301.12,500.0,1299.77,1301.12,1299.77,1301.12,500.0
2023-04-03 14:30:00,1301.64,1303.02,1301.28,1301.28,800.0,1301.64,1303.02,1301.28,1301.28,800.0
2023-04-03 14:35:00,1302.19,1303.68,1302.18,1303.68,700.0,1302.19,1303.68,1302.18,1303.68,700.0
2023-04-03 14:40:00,1305.35,1307.29,1305.35,1307.29,1046.0,1305.35,1307.29,1305.35,1307.29,1046.0
2023-04-03 14:45:00,1307.49,1308.81,1307.4,1307.4,1295.0,1307.49,1308.81,1307.4,1307.4,1295.0
2023-04-03 14:50:00,1308.03,1309.0,1305.8,1305.91,1001.0,1308.03,1309.0,1305.8,1305.91,1001.0
2023-04-03 14:55:00,1306.88,1306.88,1305.6,1305.61,300.0,1306.88,1306.88,1305.6,1305.61,300.0
2023-04-03 15:00:00,1306.0,1308.68,1306.0,1307.53,700.0,1306.0,1308.68,1306.0,1307.53,700.0
2023-04-03 15:05:00,1308.67,1310.24,1308.67,1310.24,1300.0,1308.67,1310.24,1308.67,1310.24,1300.0
2023-04-03 15:10:00,1311.01,1311.01,1309.38,1309.89,500.0,1311.01,1311.01,1309.38,1309.89,500.0
2023-04-03 15:15:00,1309.12,1310.12,1309.11,1309.12,1600.0,1309.12,1310.12,1309.11,1309.12,1600.0
2023-04-03 15:20:00,1310.2,1312.99,1308.64,1312.99,1750.0,1310.2,1312.99,1308.64,1312.99,1750.0
2023-04-03 15:25:00,1312.18,1314.62,1311.88,1313.28,1908.0,1312.18,1314.62,1311.88,1313.28,1908.0
2023-04-03 15:30:00,1313.33,1315.83,1311.85,1315.83,1618.0,1313.33,1315.83,1311.85,1315.83,1618.0
2023-04-03 15:35:00,1314.28,1314.28,1311.59,1311.6,623.0,1314.28,1314.28,1311.59,1311.6,623.0
2023-04-03 15:40:00,1311.55,1313.33,1311.55,1313.33,300.0,1311.55,1313.33,1311.55,1313.33,300.0
2023-04-03 15:45:00,1313.1,1313.25,1311.38,1311.39,2063.0,1313.1,1313.25,1311.38,1311.39,2063.0
2023-04-03 15:50:00,1312.11,1317.77,1312.11,1317.77,8155.0,1312.11,1317.77,1312.11,1317.77,8155.0
2023-04-03 15:55:00,1315.98,1316.73,1313.89,1313.9,11094.0,1315.98,1316.73,1313.89,1313.9,11094.0
2023-04-04 09:30:00,1328.77,1329.49,1316.05,1322.47,10879.0,1328.77,1329.49,1316.05,1322.47,10879.0
2023-04-04 09:35:00,1319.33,1321.0,1316.0,1317.52,2920.0,1319.33,1321.0,1316.0,1317.52,2920.0
2023-04-04 09:40:00,1315.0,1316.27,1310.6,1311.4,2876.0,1315.0,1316.27,1310.6,1311.4,2876.0
2023-04-04 09:45:00,1311.47,1314.93,1311.47,1314.93,1960.0,1311.47,1314.93,1311.47,1314.93,1960.0
2023-04-04 09:50:00,1315.0,1318.15,1315.0,1315.05,1553.0,1315.0,1318.15,1315.0,1315.05,1553.0
2023-04-04 09:55:00,1316.17,1326.14,1314.77,1319.91,5431.0,1316.17,1326.14,1314.77,1319.91,5431.0
2023-04-04 10:00:00,1322.25,1325.19,1319.0,1319.0,2041.0,1322.25,1325.19,1319.0,1319.0,2041.0
2023-04-04 10:05:00,1319.67,1322.46,1318.92,1320.39,953.0,1319.67,1322.46,1318.92,1320.39,953.0
2023-04-04 10:10:00,1321.24,1321.24,1320.0,1320.0,412.0,1321.24,1321.24,1320.0,1320.0,412.0
2023-04-04 10:15:00,1320.99,1322.49,1315.01,1315.55,3500.0,1320.99,1322.49,1315.01,1315.55,3500.0
2023-04-04 10:20:00,1313.23,1315.0,1306.39,1307.62,5247.0,1313.23,1315.0,1306.39,1307.62,5247.0
2023-04-04 10:25:00,1308.7,1309.0,1308.08,1308.75,1987.0,1308.7,1309.0,1308.08,1308.75,1987.0
2023-04-04 10:30:00,1310.0,1312.58,1310.0,1312.58,1070.0,1310.0,1312.58,1310.0,1312.58,1070.0
2023-04-04 10:35:00,1312.79,1312.79,1309.08,1309.85,1986.0,1312.79,1312.79,1309.08,1309.85,1986.0
2023-04-04 10:40:00,1308.0,1308.0,1303.25,1305.15,1001.0,1308.0,1308.0,1303.25,1305.15,1001.0
2023-04-04 10:45:00,1307.0,1313.64,1307.0,1313.59,2541.0,1307.0,1313.64,1307.0,1313.59,2541.0
2023-04-04 10:50:00,1313.35,1313.73,1312.37,1313.73,400.0,1313.35,1313.73,1312.37,1313.73,400.0
2023-04-04 10:55:00,1313.2,1314.81,1313.19,1313.19,387.0,1313.2,1314.81,1313.19,1313.19,387.0
2023-04-04 11:00:00,1312.85,1314.45,1312.84,1313.92,400.0,1312.85,1314.45,1312.84,1313.92,400.0
2023-04-04 11:05:00,1312.57,1312.58,1311.49,1311.49,270.0,1312.57,1312.58,1311.49,1311.49,270.0
2023-04-04 11:10:00,1311.06,1312.7,1308.63,1312.7,3900.0,1311.06,1312.7,1308.63,1312.7,3900.0
2023-04-04 11:15:00,1311.68,1311.68,1307.51,1308.0,2000.0,1311.68,1311.68,1307.51,1308.0,2000.0
2023-04-04 11:20:00,1310.0,1312.04,1310.0,1312.0,900.0,1310.0,1312.04,1310.0,1312.0,900.0
2023-04-04 11:25:00,1313.08,1313.08,1311.5,1312.16,2300.0,1313.08,1313.08,1311.5,1312.16,2300.0
2023-04-04 11:30:00,1311.0,1313.06,1311.0,1312.25,1100.0,1311.0,1313.06,1311.0,1312.25,1100.0
2023-04-04 11:35:00,1312.23,1313.01,1311.0,1311.0,2532.0,1312.23,1313.01,1311.0,1311.0,2532.0
2023-04-04 11:40:00,1311.5,1312.2,1311.0,1311.0,1545.0,1311.5,1312.2,1311.0,1311.0,1545.0
2023-04-04 11:45:00,1312.2,1313.25,1309.11,1310.56,1736.0,1312.2,1313.25,1309.11,1310.56,1736.0
2023-04-04 11:50:00,1310.78,1310.78,1310.0,1310.0,200.0,1310.78,1310.78,1310.0,1310.0,200.0
2023-04-04 11:55:00,1311.8,1311.81,1310.0,1311.03,1314.0,1311.8,1311.81,1310.0,1311.03,1314.0
2023-04-04 12:00:00,1311.0,1312.17,1311.0,1312.0,900.0,1311.0,1312.17,1311.0,1312.0,900.0
2023-04-04 12:05:00,1308.82,1308.82,1305.0,1305.0,1595.0,1308.82,1308.82,1305.0,1305.0,1595.0
2023-04-04 12:10:00,1305.77,1305.77,1305.03,1305.03,200.0,1305.77,1305.77,1305.03,1305.03,200.0
2023-04-04 12:15:00,1305.0,1305.0,1302.0,1302.0,2576.0,1305.0,1305.0,1302.0,1302.0,2576.0
2023-04-04 12:20:00,1300.35,1304.4,1299.33,1304.4,1603.0,1300.35,1304.4,1299.33,1304.4,1603.0
2023-04-04 12:25:00,1304.58,1308.06,1304.58,1307.92,1415.0,1304.58,1308.06,1304.58,1307.92,1415.0
2023-04-04 12:30:00,1307.0,1307.73,1307.0,1307.0,1158.0,1307.0,1307.73,1307.0,1307.0,1158.0
2023-04-04 12:35:00,1307.0,1307.0,1307.0,1307.0,0.0,1307.0,1307.0,1307.0,1307.0,0.0
2023-04-04 12:40:00,1308.68,1309.89,1308.68,1309.59,1097.0,1308.68,1309.89,1308.68,1309.59,1097.0
2023-04-04 12:45:00,1309.59,1309.59,1309.59,1309.59,0.0,1309.59,1309.59,1309.59,1309.59,0.0
2023-04-04 12:50:00,1309.14,1309.14,1309.14,1309.14,122.0,1309.14,1309.14,1309.14,1309.14,122.0
2023-04-04 12:55:00,1309.0,1310.33,1309.0,1310.0,1500.0,1309.0,1310.33,1309.0,1310.0,1500.0
2023-04-04 13:00:00,1310.0,1310.0,1309.5,1309.57,1040.0,1310.0,1310.0,1309.5,1309.57,1040.0
2023-04-04 13:05:00,1311.15,1311.23,1311.14,1311.23,200.0,1311.15,1311.23,1311.14,1311.23,200.0
2023-04-04 13:10:00,1310.0,1310.0,1310.0,1310.0,1100.0,1310.0,1310.0,1310.0,1310.0,1100.0
2023-04-04 13:15:00,1311.66,1314.26,1311.66,1312.98,1400.0,1311.66,1314.26,1311.66,1312.98,1400.0
2023-04-04 13:20:00,1312.19,1314.43,1312.19,1314.42,200.0,1312.19,1314.43,1312.19,1314.42,200.0
2023-04-04 13:25:00,1315.0,1316.25,1314.99,1316.22,1300.0,1315.0,1316.25,1314.99,1316.22,1300.0
2023-04-04 13:30:00,1316.25,1317.28,1314.06,1315.26,1400.0,1316.25,1317.28,1314.06,1315.26,1400.0
2023-04-04 13:35:00,1315.26,1315.26,1315.26,1315.26,0.0,1315.26,1315.26,1315.26,1315.26,0.0
2023-04-04 13:40:00,1314.45,1314.45,1313.86,1313.87,300.0,1314.45,1314.45,1313.86,1313.87,300.0
2023-04-04 13:45:00,1312.0,1312.67,1312.0,1312.67,300.0,1312.0,1312.67,1312.0,1312.67,300.0
2023-04-04 13:50:00,1310.53,1312.71,1310.53,1312.71,396.0,1310.53,1312.71,1310.53,1312.71,396.0
2023-04-04 13:55:00,1309.47,1309.47,1303.97,1307.44,1700.0,1309.47,1309.47,1303.97,1307.44,1700.0
2023-04-04 14:00:00,1307.65,1309.61,1305.68,1309.61,1548.0,1307.65,1309.61,1305.68,1309.61,1548.0
2023-04-04 14:05:00,1310.14,1310.15,1310.14,1310.14,100.0,1310.14,1310.15,1310.14,1310.14,100.0
2023-04-04 14:10:00,1310.16,1310.17,1310.16,1310.16,100.0,1310.16,1310.17,1310.16,1310.16,100.0
2023-04-04 14:15:00,1308.0,1308.0,1306.71,1306.71,200.0,1308.0,1308.0,1306.71,1306.71,200.0
2023-04-04 14:20:00,1306.71,1306.71,1306.71,1306.71,0.0,1306.71,1306.71,1306.71,1306.71,0.0
2023-04-04 14:25:00,1307.27,1307.27,1307.26,1307.27,100.0,1307.27,1307.27,1307.26,1307.27,100.0
2023-04-04 14:30:00,1305.44,1305.55,1303.69,1303.69,843.0,1305.44,1305.55,1303.69,1303.69,843.0
2023-04-04 14:35:00,1303.69,1303.69,1303.69,1303.69,0.0,1303.69,1303.69,1303.69,1303.69,0.0
2023-04-04 14:40:00,1308.34,1308.34,1305.17,1305.92,558.0,1308.34,1308.34,1305.17,1305.92,558.0
2023-04-04 14:45:00,1303.29,1305.42,1303.29,1305.42,200.0,1303.29,1305.42,1303.29,1305.42,200.0
2023-04-04 14:50:00,1306.73,1306.73,1303.89,1303.89,312.0,1306.73,1306.73,1303.89,1303.89,312.0
2023-04-04 14:55:00,1303.37,1303.37,1303.37,1303.37,100.0,1303.37,1303.37,1303.37,1303.37,100.0
2023-04-04 15:00:00,1301.78,1304.37,1301.77,1304.37,770.0,1301.78,1304.37,1301.77,1304.37,770.0
2023-04-04 15:05:00,1305.35,1305.35,1303.03,1303.03,200.0,1305.35,1305.35,1303.03,1303.03,200.0
2023-04-04 15:10:00,1303.68,1304.94,1302.34,1303.3,818.0,1303.68,1304.94,1302.34,1303.3,818.0
2023-04-04 15:15:00,1303.3,1303.3,1303.3,1303.3,0.0,1303.3,1303.3,1303.3,1303.3,0.0
2023-04-04 15:20:00,1303.12,1303.12,1301.73,1302.46,1040.0,1303.12,1303.12,1301.73,1302.46,1040.0
2023-04-04 15:25:00,1300.68,1303.0,1300.68,1301.85,520.0,1300.68,1303.0,1300.68,1301.85,520.0
2023-04-04 15:30:00,1300.78,1300.87,1300.78,1300.87,220.0,1300.78,1300.87,1300.78,1300.87,220.0
2023-04-04 15:35:00,1300.4,1300.97,1298.5,1300.97,3519.0,1300.4,1300.97,1298.5,1300.97,3519.0
2023-04-04 15:40:00,1301.22,1301.22,1299.53,1300.63,1616.0,1301.22,1301.22,1299.53,1300.63,1616.0
2023-04-04 15:45:00,1299.89,1299.98,1296.86,1299.76,1235.0,1299.89,1299.98,1296.86,1299.76,1235.0
2023-04-04 15:50:00,1300.36,1301.4,1298.76,1301.0,644.0,1300.36,1301.4,1298.76,1301.0,644.0
2023-04-04 15:55:00,1301.67,1302.53,1300.41,1302.36,3702.0,1301.67,1302.53,1300.41,1302.36,3702.0
2023-04-05 09:30:00,1288.28,1290.14,1286.56,1288.56,3227.0,1288.28,1290.14,1286.56,1288.56,3227.0
2023-04-05 09:35:00,1287.49,1289.45,1285.0,1289.45,2653.0,1287.49,1289.45,1285.0,1289.45,2653.0
2023-04-05 09:40:00,1290.86,1295.18,1287.51,1293.9,1315.0,1290.86,1295.18,1287.51,1293.9,1315.0
2023-04-05 09:45:00,1288.06,1291.24,1288.06,1291.24,700.0,1288.06,1291.24,1288.06,1291.24,700.0
2023-04-05 09:50:00,1290.0,1291.53,1288.0,1290.87,1109.0,1290.0,1291.53,1288.0,1290.87,1109.0
2023-04-05 09:55:00,1285.05,1286.0,1283.29,1286.0,3641.0,1285.05,1286.0,1283.29,1286.0,3641.0
2023-04-05 10:00:00,1289.03,1290.65,1285.0,1285.0,3689.0,1289.03,1290.65,1285.0,1285.0,3689.0
2023-04-05 10:05:00,1287.93,1287.93,1283.0,1283.0,2473.0,1287.93,1287.93,1283.0,1283.0,2473.0
2023-04-05 10:10:00,1282.12,1282.12,1270.32,1271.5,6603.0,1282.12,1282.12,1270.32,1271.5,6603.0
2023-04-05 10:15:00,1270.17,1272.85,1267.96,1269.5,800.0,1270.17,1272.85,1267.96,1269.5,800.0
2023-04-05 10:20:00,1271.27,1275.0,1270.92,1275.0,3410.0,1271.27,1275.0,1270.92,1275.0,3410.0
2023-04-05 10:25:00,1274.0,1274.96,1261.8,1261.8,3638.0,1274.0,1274.96,1261.8,1261.8,3638.0
2023-04-05 10:30:00,1265.0,1269.01,1265.0,1269.01,843.0,1265.0,1269.01,1265.0,1269.01,843.0
2023-04-05 10:35:00,1267.22,1267.22,1267.22,1267.22,100.0,1267.22,1267.22,1267.22,1267.22,100.0
2023-04-05 10:40:00,1266.75,1266.75,1261.45,1262.0,1100.0,1266.75,1266.75,1261.45,1262.0,1100.0
2023-04-05 10:45:00,1260.3,1260.3,1255.05,1257.35,2725.0,1260.3,1260.3,1255.05,1257.35,2725.0
2023-04-05 10:50:00,1255.51,1260.0,1254.36,1256.66,6184.0,1255.51,1260.0,1254.36,1256.66,6184.0
2023-04-05 10:55:00,1259.9,1259.9,1248.26,1248.26,5305.0,1259.9,1259.9,1248.26,1248.26,5305.0
2023-04-05 11:00:00,1248.26,1250.96,1246.96,1248.48,1191.0,1248.26,1250.96,1246.96,1248.48,1191.0
2023-04-05 11:05:00,1251.0,1254.4,1250.01,1252.9,3119.0,1251.0,1254.4,1250.01,1252.9,3119.0
2023-04-05 11:10:00,1251.0,1257.9,1249.36,1256.1,5959.0,1251.0,1257.9,1249.36,1256.1,5959.0
2023-04-05 11:15:00,1254.06,1256.69,1254.06,1255.51,585.0,1254.06,1256.69,1254.06,1255.51,585.0
2023-04-05 11:20:00,1254.03,1256.2,1253.02,1256.2,700.0,1254.03,1256.2,1253.02,1256.2,700.0
2023-04-05 11:25:00,1255.9,1259.99,1255.05,1259.69,2436.0,1255.9,1259.99,1255.05,1259.69,2436.0
2023-04-05 11:30:00,1257.75,1260.31,1257.0,1260.31,535.0,1257.75,1260.31,1257.0,1260.31,535.0
2023-04-05 11:35:00,1262.0,1262.0,1260.82,1260.82,200.0,1262.0,1262.0,1260.82,1260.82,200.0
2023-04-05 11:40:00,1261.75,1263.67,1260.0,1260.64,950.0,1261.75,1263.67,1260.0,1260.64,950.0
2023-04-05 11:45:00,1262.91,1262.91,1261.07,1261.07,400.0,1262.91,1262.91,1261.07,1261.07,400.0
2023-04-05 11:50:00,1262.02,1262.02,1259.79,1259.79,200.0,1262.02,1262.02,1259.79,1259.79,200.0
2023-04-05 11:55:00,1263.69,1264.09,1261.92,1264.09,400.0,1263.69,1264.09,1261.92,1264.09,400.0
2023-04-05 12:00:00,1263.0,1264.7,1263.0,1264.7,300.0,1263.0,1264.7,1263.0,1264.7,300.0
2023-04-05 12:05:00,1262.05,1262.05,1258.15,1258.15,600.0,1262.05,1262.05,1258.15,1258.15,600.0
2023-04-05 12:10:00,1261.5,1262.42,1259.84,1260.01,2048.0,1261.5,1262.42,1259.84,1260.01,2048.0
2023-04-05 12:15:00,1258.73,1258.73,1255.05,1255.12,1441.0,1258.73,1258.73,1255.05,1255.12,1441.0
2023-04-05 12:20:00,1257.29,1257.29,1253.53,1253.53,2274.0,1257.29,1257.29,1253.53,1253.53,2274.0
2023-04-05 12:25:00,1252.23,1254.79,1250.1,1252.78,2900.0,1252.23,1254.79,1250.1,1252.78,2900.0
2023-04-05 12:30:00,1251.32,1253.01,1251.32,1253.01,300.0,1251.32,1253.01,1251.32,1253.01,300.0
2023-04-05 12:35:00,1251.72,1252.46,1251.34,1252.32,1900.0,1251.72,1252.46,1251.34,1252.32,1900.0
2023-04-05 12:40:00,1252.07,1252.5,1251.05,1252.5,2298.0,1252.07,1252.5,1251.05,1252.5,2298.0
2023-04-05 12:45:00,1252.56,1252.56,1249.0,1249.0,800.0,1252.56,1252.56,1249.0,1249.0,800.0
2023-04-05 12:50:00,1250.0,1250.0,1247.94,1247.94,508.0,1250.0,1250.0,1247.94,1247.94,508.0
2023-04-05 12:55:00,1248.56,1250.02,1248.18,1250.02,2434.0,1248.56,1250.02,1248.18,1250.02,2434.0
2023-04-05 13:00:00,1248.37,1250.65,1247.15,1250.0,1396.0,1248.37,1250.65,1247.15,1250.0,1396.0
2023-04-05 13:05:00,1250.04,1251.0,1248.13,1249.66,1400.0,1250.04,1251.0,1248.13,1249.66,1400.0
2023-04-05 13:10:00,1248.12,1250.23,1248.09,1250.0,1300.0,1248.12,1250.23,1248.09,1250.0,1300.0
2023-04-05 13:15:00,1250.04,1251.84,1249.82,1251.84,1147.0,1250.04,1251.84,1249.82,1251.84,1147.0
2023-04-05 13:20:00,1253.41,1253.45,1248.0,1248.0,2249.0,1253.41,1253.45,1248.0,1248.0,2249.0
2023-04-05 13:25:00,1246.9,1247.24,1246.9,1247.24,300.0,1246.9,1247.24,1246.9,1247.24,300.0
2023-04-05 13:30:00,1247.35,1248.63,1246.1,1246.1,805.0,1247.35,1248.63,1246.1,1246.1,805.0
2023-04-05 13:35:00,1245.77,1248.39,1244.74,1248.01,1300.0,1245.77,1248.39,1244.74,1248.01,1300.0
2023-04-05 13:40:00,1249.96,1250.06,1249.79,1249.8,727.0,1249.96,1250.06,1249.79,1249.8,727.0
2023-04-05 13:45:00,1245.0,1245.93,1245.0,1245.93,200.0,1245.0,1245.93,1245.0,1245.93,200.0
2023-04-05 13:50:00,1245.39,1247.08,1244.44,1246.44,3365.0,1245.39,1247.08,1244.44,1246.44,3365.0
2023-04-05 13:55:00,1245.13,1247.13,1245.13,1245.25,934.0,1245.13,1247.13,1245.13,1245.25,934.0
2023-04-05 14:00:00,1246.03,1246.65,1244.5,1246.52,800.0,1246.03,1246.65,1244.5,1246.52,800.0
2023-04-05 14:05:00,1247.47,1250.0,1246.44,1246.44,1280.0,1247.47,1250.0,1246.44,1246.44,1280.0
2023-04-05 14:10:00,1245.46,1245.46,1244.7,1245.18,350.0,1245.46,1245.46,1244.7,1245.18,350.0
2023-04-05 14:15:00,1246.21,1246.47,1244.53,1246.47,450.0,1246.21,1246.47,1244.53,1246.47,450.0
2023-04-05 14:20:00,1244.02,1245.0,1244.02,1245.0,1137.0,1244.02,1245.0,1244.02,1245.0,1137.0
2023-04-05 14:25:00,1246.21,1248.42,1246.19,1247.06,3836.0,1246.21,1248.42,1246.19,1247.06,3836.0
2023-04-05 14:30:00,1247.32,1247.8,1246.08,1247.78,647.0,1247.32,1247.8,1246.08,1247.78,647.0
2023-04-05 14:35:00,1247.72,1252.0,1247.71,1250.0,891.0,1247.72,1252.0,1247.71,1250.0,891.0
2023-04-05 14:40:00,1248.69,1248.69,1247.34,1247.35,350.0,1248.69,1248.69,1247.34,1247.35,350.0
2023-04-05 14:45:00,1249.42,1249.8,1248.72,1249.8,1537.0,1249.42,1249.8,1248.72,1249.8,1537.0
2023-04-05 14:50:00,1249.63,1249.63,1246.97,1246.97,450.0,1249.63,1249.63,1246.97,1246.97,450.0
2023-04-05 14:55:00,1245.82,1245.82,1245.59,1245.6,200.0,1245.82,1245.82,1245.59,1245.6,200.0
2023-04-05 15:00:00,1246.1,1246.1,1244.82,1244.82,750.0,1246.1,1246.1,1244.82,1244.82,750.0
2023-04-05 15:05:00,1245.03,1245.56,1243.0,1243.0,2206.0,1245.03,1245.56,1243.0,1243.0,2206.0
2023-04-05 15:10:00,1243.91,1243.91,1241.0,1241.0,1975.0,1243.91,1243.91,1241.0,1241.0,1975.0
2023-04-05 15:15:00,1241.58,1242.65,1240.5,1242.65,1107.0,1241.58,1242.65,1240.5,1242.65,1107.0
2023-04-05 15:20:00,1245.0,1245.0,1244.41,1244.41,200.0,1245.0,1245.0,1244.41,1244.41,200.0
2023-04-05 15:25:00,1244.19,1244.19,1244.19,1244.19,100.0,1244.19,1244.19,1244.19,1244.19,100.0
2023-04-05 15:30:00,1243.84,1244.0,1243.02,1243.02,1790.0,1243.84,1244.0,1243.02,1243.02,1790.0
2023-04-05 15:35:00,1243.85,1247.39,1243.85,1244.95,1450.0,1243.85,1247.39,1243.85,1244.95,1450.0
2023-04-05 15:40:00,1242.5,1249.93,1242.5,1249.93,1815.0,1242.5,1249.93,1242.5,1249.93,1815.0
2023-04-05 15:45:00,1246.96,1252.41,1246.95,1251.15,3620.0,1246.96,1252.41,1246.95,1251.15,3620.0
2023-04-05 15:50:00,1251.08,1254.13,1250.81,1253.96,6336.0,1251.08,1254.13,1250.81,1253.96,6336.0
2023-04-05 15:55:00,1255.01,1255.13,1249.03,1249.03,11589.0,1255.01,1255.13,1249.03,1249.03,11589.0
2023-04-06 09:30:00,1233.9,1238.04,1228.99,1228.99,6871.0,1233.9,1238.04,1228.99,1228.99,6871.0
2023-04-06 09:35:00,1226.6,1235.0,1224.3,1233.38,2107.0,1226.6,1235.0,1224.3,1233.38,2107.0
2023-04-06 09:40:00,1225.98,1227.85,1217.62,1217.62,3044.0,1225.98,1227.85,1217.62,1217.62,3044.0
2023-04-06 09:45:00,1218.71,1220.96,1214.12,1217.35,2545.0,1218.71,1220.96,1214.12,1217.35,2545.0
2023-04-06 09:50:00,1215.92,1218.66,1210.21,1212.42,3400.0,1215.92,1218.66,1210.21,1212.42,3400.0
2023-04-06 09:55:00,1213.61,1213.61,1207.7,1212.61,4825.0,1213.61,1213.61,1207.7,1212.61,4825.0
2023-04-06 10:00:00,1213.0,1224.05,1212.9,1221.11,12625.0,1213.0,1224.05,1212.9,1221.11,12625.0
2023-04-06 10:05:00,1224.01,1237.2,1224.01,1228.83,4335.0,1224.01,1237.2,1224.01,1228.83,4335.0
2023-04-06 10:10:00,1230.36,1232.43,1228.33,1232.0,1794.0,1230.36,1232.43,1228.33,1232.0,1794.0
2023-04-06 10:15:00,1234.81,1234.95,1231.0,1231.0,2423.0,1234.81,1234.95,1231.0,1231.0,2423.0
2023-04-06 10:20:00,1230.51,1231.68,1225.76,1225.81,1869.0,1230.51,1231.68,1225.76,1225.81,1869.0
2023-04-06 10:25:00,1227.51,1232.63,1227.51,1232.63,1160.0,1227.51,1232.63,1227.51,1232.63,1160.0
2023-04-06 10:30:00,1231.11,1232.06,1231.11,1232.06,200.0,1231.11,1232.06,1231.11,1232.06,200.0
2023-04-06 10:35:00,1231.39,1231.67,1227.02,1227.03,848.0,1231.39,1231.67,1227.02,1227.03,848.0
2023-04-06 10:40:00,1226.25,1226.25,1223.51,1225.0,828.0,1226.25,1226.25,1223.51,1225.0,828.0
2023-04-06 10:45:00,1230.0,1230.0,1229.47,1229.48,525.0,1230.0,1230.0,1229.47,1229.48,525.0
2023-04-06 10:50:00,1230.18,1232.06,1229.46,1232.06,1400.0,1230.18,1232.06,1229.46,1232.06,1400.0
2023-04-06 10:55:00,1230.18,1231.73,1229.92,1229.92,900.0,1230.18,1231.73,1229.92,1229.92,900.0
2023-04-06 11:00:00,1229.05,1233.91,1229.05,1233.24,1300.0,1229.05,1233.91,1229.05,1233.24,1300.0
2023-04-06 11:05:00,1233.25,1234.5,1233.24,1234.0,500.0,1233.25,1234.5,1233.24,1234.0,500.0
2023-04-06 11:10:00,1235.88,1235.88,1235.47,1235.48,349.0,1235.88,1235.88,1235.47,1235.48,349.0
2023-04-06 11:15:00,1235.46,1238.0,1235.45,1238.0,1031.0,1235.46,1238.0,1235.45,1238.0,1031.0
2023-04-06 11:20:00,1238.49,1238.8,1236.59,1236.59,1100.0,1238.49,1238.8,1236.59,1236.59,1100.0
2023-04-06 11:25:00,1236.37,1236.37,1236.0,1236.01,200.0,1236.37,1236.37,1236.0,1236.01,200.0
2023-04-06 11:30:00,1234.75,1235.0,1234.0,1234.0,2426.0,1234.75,1235.0,1234.0,1234.0,2426.0
2023-04-06 11:35:00,1233.54,1238.99,1233.17,1238.53,4451.0,1233.54,1238.99,1233.17,1238.53,4451.0
2023-04-06 11:40:00,1241.48,1243.74,1241.47,1243.5,6300.0,1241.48,1243.74,1241.47,1243.5,6300.0
2023-04-06 11:45:00,1244.72,1244.72,1242.81,1243.8,600.0,1244.72,1244.72,1242.81,1243.8,600.0
2023-04-06 11:50:00,1244.27,1244.44,1243.66,1244.44,600.0,1244.27,1244.44,1243.66,1244.44,600.0
2023-04-06 11:55:00,1244.89,1246.11,1244.67,1245.36,1543.0,1244.89,1246.11,1244.67,1245.36,1543.0
2023-04-06 12:00:00,1246.0,1248.86,1245.99,1248.07,966.0,1246.0,1248.86,1245.99,1248.07,966.0
2023-04-06 12:05:00,1248.07,1248.07,1248.07,1248.07,0.0,1248.07,1248.07,1248.07,1248.07,0.0
2023-04-06 12:10:00,1244.02,1244.51,1242.7,1243.58,992.0,1244.02,1244.51,1242.7,1243.58,992.0
2023-04-06 12:15:00,1243.44,1244.96,1243.01,1244.08,4000.0,1243.44,1244.96,1243.01,1244.08,4000.0
2023-04-06 12:20:00,1244.05,1244.27,1243.95,1244.0,1100.0,1244.05,1244.27,1243.95,1244.0,1100.0
2023-04-06 12:25:00,1244.74,1245.28,1244.74,1245.28,200.0,1244.74,1245.28,1244.74,1245.28,200.0
2023-04-06 12:30:00,1246.62,1247.91,1246.62,1247.9,200.0,1246.62,1247.91,1246.62,1247.9,200.0
2023-04-06 12:35:00,1249.62,1252.03,1249.31,1252.03,2035.0,1249.62,1252.03,1249.31,1252.03,2035.0
2023-04-06 12:40:00,1252.0,1252.66,1251.55,1252.66,1128.0,1252.0,1252.66,1251.55,1252.66,1128.0
2023-04-06 12:45:00,1251.88,1252.1,1251.34,1251.35,400.0,1251.88,1252.1,1251.34,1251.35,400.0
2023-04-06 12:50:00,1251.37,1251.37,1247.89,1247.89,700.0,1251.37,1251.37,1247.89,1247.89,700.0
2023-04-06 12:55:00,1247.06,1247.06,1247.06,1247.06,200.0,1247.06,1247.06,1247.06,1247.06,200.0
2023-04-06 13:00:00,1245.69,1245.7,1244.93,1244.93,1125.0,1245.69,1245.7,1244.93,1244.93,1125.0
2023-04-06 13:05:00,1247.2,1247.26,1247.2,1247.26,200.0,1247.2,1247.26,1247.2,1247.26,200.0
2023-04-06 13:10:00,1246.57,1246.57,1246.56,1246.57,100.0,1246.57,1246.57,1246.56,1246.57,100.0
2023-04-06 13:15:00,1248.73,1249.38,1248.0,1248.0,600.0,1248.73,1249.38,1248.0,1248.0,600.0
2023-04-06 13:20:00,1250.0,1251.0,1250.0,1251.0,401.0,1250.0,1251.0,1250.0,1251.0,401.0
2023-04-06 13:25:00,1250.14,1250.14,1248.57,1248.58,316.0,1250.14,1250.14,1248.57,1248.58,316.0
2023-04-06 13:30:00,1249.37,1249.37,1247.03,1247.48,400.0,1249.37,1249.37,1247.03,1247.48,400.0
2023-04-06 13:35:00,1247.53,1248.6,1247.53,1248.6,200.0,1247.53,1248.6,1247.53,1248.6,200.0
2023-04-06 13:40:00,1249.55,1249.55,1249.54,1249.55,121.0,1249.55,1249.55,1249.54,1249.55,121.0
2023-04-06 13:45:00,1248.63,1248.64,1247.09,1247.1,15500.0,1248.63,1248.64,1247.09,1247.1,15500.0
2023-04-06 13:50:00,1247.72,1247.72,1247.18,1247.18,200.0,1247.72,1247.72,1247.18,1247.18,200.0
2023-04-06 13:55:00,1246.91,1247.6,1246.91,1247.6,300.0,1246.91,1247.6,1246.91,1247.6,300.0
2023-04-06 14:00:00,1248.59,1250.58,1248.59,1250.06,1149.0,1248.59,1250.58,1248.59,1250.06,1149.0
2023-04-06 14:05:00,1250.0,1251.72,1250.0,1251.72,900.0,1250.0,1251.72,1250.0,1251.72,900.0
2023-04-06 14:10:00,1251.02,1252.67,1251.02,1252.67,1300.0,1251.02,1252.67,1251.02,1252.67,1300.0
2023-04-06 14:15:00,1253.69,1253.69,1253.01,1253.01,204.0,1253.69,1253.69,1253.01,1253.01,204.0
2023-04-06 14:20:00,1251.9,1253.97,1251.9,1253.97,300.0,1251.9,1253.97,1251.9,1253.97,300.0
2023-04-06 14:25:00,1253.97,1253.97,1253.97,1253.97,0.0,1253.97,1253.97,1253.97,1253.97,0.0
2023-04-06 14:30:00,1252.49,1253.14,1252.49,1253.14,400.0,1252.49,1253.14,1252.49,1253.14,400.0
2023-04-06 14:35:00,1252.5,1252.82,1252.08,1252.21,1400.0,1252.5,1252.82,1252.08,1252.21,1400.0
2023-04-06 14:40:00,1252.09,1252.09,1251.12,1251.18,300.0,1252.09,1252.09,1251.12,1251.18,300.0
2023-04-06 14:45:00,1251.79,1252.05,1251.79,1252.05,300.0,1251.79,1252.05,1251.79,1252.05,300.0
2023-04-06 14:50:00,1251.99,1251.99,1250.56,1250.76,615.0,1251.99,1251.99,1250.56,1250.76,615.0
2023-04-06 14:55:00,1249.51,1249.51,1249.24,1249.24,452.0,1249.51,1249.51,1249.24,1249.24,452.0
2023-04-06 15:00:00,1249.72,1250.96,1249.72,1250.96,850.0,1249.72,1250.96,1249.72,1250.96,850.0
2023-04-06 15:05:00,1250.61,1250.61,1247.12,1247.12,626.0,1250.61,1250.61,1247.12,1247.12,626.0
2023-04-06 15:10:00,1248.05,1248.56,1248.05,1248.56,200.0,1248.05,1248.56,1248.05,1248.56,200.0
2023-04-06 15:15:00,1247.22,1247.45,1247.09,1247.26,689.0,1247.22,1247.45,1247.09,1247.26,689.0
2023-04-06 15:20:00,1247.5,1247.86,1245.39,1246.17,1971.0,1247.5,1247.86,1245.39,1246.17,1971.0
2023-04-06 15:25:00,1246.22,1246.79,1245.85,1246.01,572.0,1246.22,1246.79,1245.85,1246.01,572.0
2023-04-06 15:30:00,1246.68,1247.95,1246.04,1247.95,1150.0,1246.68,1247.95,1246.04,1247.95,1150.0
2023-04-06 15:35:00,1247.73,1248.13,1247.64,1248.13,459.0,1247.73,1248.13,1247.64,1248.13,459.0
2023-04-06 15:40:00,1246.93,1247.63,1246.73,1247.12,1000.0,1246.93,1247.63,1246.73,1247.12,1000.0
2023-04-06 15:45:00,1247.91,1247.91,1245.32,1245.32,1686.0,1247.91,1247.91,1245.32,1245.32,1686.0
2023-04-06 15:50:00,1245.48,1245.96,1244.04,1244.04,5902.0,1245.48,1245.96,1244.04,1244.04,5902.0
2023-04-06 15:55:00,1245.49,1246.25,1244.09,1244.09,9091.0,1245.49,1246.25,1244.09,1244.09,9091.0
2023-04-10 09:30:00,1225.22,1229.8,1219.34,1222.6,18985.0,1225.22,1229.8,1219.34,1222.6,18985.0
2023-04-10 09:35:00,1222.84,1222.84,1210.29,1213.68,10092.0,1222.84,1222.84,1210.29,1213.68,10092.0
2023-04-10 09:40:00,1214.32,1219.45,1213.05,1219.45,2361.0,1214.32,1219.45,1213.05,1219.45,2361.0
2023-04-10 09:45:00,1215.07,1218.62,1215.0,1218.62,1201.0,1215.07,1218.62,1215.0,1218.62,1201.0
2023-04-10 09:50:00,1217.21,1217.53,1211.99,1212.02,1400.0,1217.21,1217.53,1211.99,1212.02,1400.0
2023-04-10 09:55:00,1213.5,1219.0,1213.5,1216.78,2600.0,1213.5,1219.0,1213.5,1216.78,2600.0
2023-04-10 10:00:00,1216.0,1217.68,1214.65,1216.85,3568.0,1216.0,1217.68,1214.65,1216.85,3568.0
2023-04-10 10:05:00,1216.54,1216.54,1214.0,1215.25,2488.0,1216.54,1216.54,1214.0,1215.25,2488.0
2023-04-10 10:10:00,1212.51,1214.67,1212.51,1214.59,1228.0,1212.51,1214.67,1212.51,1214.59,1228.0
2023-04-10 10:15:00,1214.43,1218.82,1214.43,1218.81,1914.0,1214.43,1218.82,1214.43,1218.81,1914.0
2023-04-10 10:20:00,1218.23,1219.62,1216.43,1216.43,2583.0,1218.23,1219.62,1216.43,1216.43,2583.0
2023-04-10 10:25:00,1216.88,1216.88,1213.86,1216.32,1816.0,1216.88,1216.88,1213.86,1216.32,1816.0
2023-04-10 10:30:00,1218.74,1222.05,1218.73,1221.49,2643.0,1218.74,1222.05,1218.73,1221.49,2643.0
2023-04-10 10:35:00,1221.92,1224.51,1221.92,1222.0,1600.0,1221.92,1224.51,1221.92,1222.0,1600.0
2023-04-10 10:40:00,1224.51,1224.51,1223.61,1223.61,200.0,1224.51,1224.51,1223.61,1223.61,200.0
2023-04-10 10:45:00,1225.88,1227.22,1223.45,1227.22,1511.0,1225.88,1227.22,1223.45,1227.22,1511.0
2023-04-10 10:50:00,1226.71,1228.24,1226.53,1228.24,677.0,1226.71,1228.24,1226.53,1228.24,677.0
2023-04-10 10:55:00,1224.72,1225.96,1224.24,1224.25,488.0,1224.72,1225.96,1224.24,1224.25,488.0
2023-04-10 11:00:00,1224.78,1224.78,1224.77,1224.78,100.0,1224.78,1224.78,1224.77,1224.78,100.0
2023-04-10 11:05:00,1228.49,1234.09,1228.49,1234.09,925.0,1228.49,1234.09,1228.49,1234.09,925.0
2023-04-10 11:10:00,1233.01,1233.01,1230.19,1230.87,1300.0,1233.01,1233.01,1230.19,1230.87,1300.0
2023-04-10 11:15:00,1232.8,1232.8,1230.67,1230.67,300.0,1232.8,1232.8,1230.67,1230.67,300.0
2023-04-10 11:20:00,1230.68,1237.15,1230.68,1237.14,2241.0,1230.68,1237.15,1230.68,1237.14,2241.0
2023-04-10 11:25:00,1231.29,1231.99,1231.29,1231.99,415.0,1231.29,1231.99,1231.29,1231.99,415.0
2023-04-10 11:30:00,1233.27,1233.27,1230.82,1231.59,400.0,1233.27,1233.27,1230.82,1231.59,400.0
2023-04-10 11:35:00,1234.35,1234.35,1234.35,1234.35,350.0,1234.35,1234.35,1234.35,1234.35,350.0
2023-04-10 11:40:00,1234.12,1234.12,1234.12,1234.12,100.0,1234.12,1234.12,1234.12,1234.12,100.0
2023-04-10 11:45:00,1234.12,1234.12,1234.12,1234.12,0.0,1234.12,1234.12,1234.12,1234.12,0.0
2023-04-10 11:50:00,1232.44,1232.58,1231.78,1231.78,700.0,1232.44,1232.58,1231.78,1231.78,700.0
2023-04-10 11:55:00,1231.14,1231.68,1230.81,1231.68,335.0,1231.14,1231.68,1230.81,1231.68,335.0
2023-04-10 12:00:00,1229.43,1229.43,1226.92,1227.12,1110.0,1229.43,1229.43,1226.92,1227.12,1110.0
2023-04-10 12:05:00,1227.39,1227.39,1227.31,1227.32,340.0,1227.39,1227.39,1227.31,1227.32,340.0
2023-04-10 12:10:00,1227.1,1227.14,1225.92,1225.92,400.0,1227.1,1227.14,1225.92,1225.92,400.0
2023-04-10 12:15:00,1225.51,1230.41,1225.51,1227.51,1352.0,1225.51,1230.41,1225.51,1227.51,1352.0
2023-04-10 12:20:00,1228.09,1229.03,1227.51,1227.51,300.0,1228.09,1229.03,1227.51,1227.51,300.0
2023-04-10 12:25:00,1228.66,1231.54,1228.66,1231.54,300.0,1228.66,1231.54,1228.66,1231.54,300.0
2023-04-10 12:30:00,1229.84,1234.62,1229.82,1234.62,500.0,1229.84,1234.62,1229.82,1234.62,500.0
2023-04-10 12:35:00,1231.89,1234.43,1231.86,1234.42,812.0,1231.89,1234.43,1231.86,1234.42,812.0
2023-04-10 12:40:00,1237.3,1237.49,1237.29,1237.49,200.0,1237.3,1237.49,1237.29,1237.49,200.0
2023-04-10 12:45:00,1237.5,1246.82,1237.5,1241.59,5109.0,1237.5,1246.82,1237.5,1241.59,5109.0
2023-04-10 12:50:00,1241.0,1242.38,1240.93,1240.94,300.0,1241.0,1242.38,1240.93,1240.94,300.0
2023-04-10 12:55:00,1240.82,1240.93,1240.82,1240.93,451.0,1240.82,1240.93,1240.82,1240.93,451.0
2023-04-10 13:00:00,1243.83,1243.83,1243.83,1243.83,100.0,1243.83,1243.83,1243.83,1243.83,100.0
2023-04-10 13:05:00,1244.0,1245.65,1243.89,1243.89,300.0,1244.0,1245.65,1243.89,1243.89,300.0
2023-04-10 13:10:00,1245.05,1247.81,1245.05,1247.81,600.0,1245.05,1247.81,1245.05,1247.81,600.0
2023-04-10 13:15:00,1248.0,1248.0,1245.14,1245.14,600.0,1248.0,1248.0,1245.14,1245.14,600.0
2023-04-10 13:20:00,1244.48,1244.48,1244.48,1244.48,100.0,1244.48,1244.48,1244.48,1244.48,100.0
2023-04-10 13:25:00,1245.77,1248.84,1245.77,1248.63,437.0,1245.77,1248.84,1245.77,1248.63,437.0
2023-04-10 13:30:00,1247.88,1250.83,1247.84,1249.38,1170.0,1247.88,1250.83,1247.84,1249.38,1170.0
2023-04-10 13:35:00,1249.37,1249.37,1246.36,1246.36,600.0,1249.37,1249.37,1246.36,1246.36,600.0
2023-04-10 13:40:00,1246.8,1247.83,1244.53,1244.55,1802.0,1246.8,1247.83,1244.53,1244.55,1802.0
2023-04-10 13:45:00,1245.05,1249.01,1244.81,1249.01,1200.0,1245.05,1249.01,1244.81,1249.01,1200.0
2023-04-10 13:50:00,1249.06,1249.06,1246.5,1246.92,400.0,1249.06,1249.06,1246.5,1246.92,400.0
2023-04-10 13:55:00,1247.63,1248.86,1247.62,1248.86,300.0,1247.63,1248.86,1247.62,1248.86,300.0
2023-04-10 14:00:00,1248.84,1250.78,1248.04,1249.89,921.0,1248.84,1250.78,1248.04,1249.89,921.0
2023-04-10 14:05:00,1250.68,1252.38,1249.38,1249.94,2991.0,1250.68,1252.38,1249.38,1249.94,2991.0
2023-04-10 14:10:00,1249.56,1250.5,1249.56,1250.5,300.0,1249.56,1250.5,1249.56,1250.5,300.0
2023-04-10 14:15:00,1251.13,1252.27,1250.74,1250.8,500.0,1251.13,1252.27,1250.74,1250.8,500.0
2023-04-10 14:20:00,1251.23,1252.39,1250.92,1250.98,700.0,1251.23,1252.39,1250.92,1250.98,700.0
2023-04-10 14:25:00,1250.73,1252.0,1250.73,1251.62,1312.0,1250.73,1252.0,1250.73,1251.62,1312.0
2023-04-10 14:30:00,1249.88,1251.98,1249.88,1251.98,200.0,1249.88,1251.98,1249.88,1251.98,200.0
2023-04-10 14:35:00,1250.63,1250.63,1249.58,1249.98,500.0,1250.63,1250.63,1249.58,1249.98,500.0
2023-04-10 14:40:00,1248.49,1248.69,1248.41,1248.58,500.0,1248.49,1248.69,1248.41,1248.58,500.0
2023-04-10 14:45:00,1247.37,1247.82,1247.37,1247.82,200.0,1247.37,1247.82,1247.37,1247.82,200.0
2023-04-10 14:50:00,1250.31,1250.31,1250.1,1250.1,417.0,1250.31,1250.31,1250.1,1250.1,417.0
2023-04-10 14:55:00,1249.33,1252.03,1249.33,1252.03,200.0,1249.33,1252.03,1249.33,1252.03,200.0
2023-04-10 15:00:00,1251.26,1251.26,1249.83,1250.83,600.0,1251.26,1251.26,1249.83,1250.83,600.0
2023-04-10 15:05:00,1250.01,1250.01,1248.18,1248.22,1296.0,1250.01,1250.01,1248.18,1248.22,1296.0
2023-04-10 15:10:00,1247.71,1250.3,1247.7,1248.18,1578.0,1247.71,1250.3,1247.7,1248.18,1578.0
2023-04-10 15:15:00,1247.19,1248.93,1247.19,1248.93,278.0,1247.19,1248.93,1247.19,1248.93,278.0
2023-04-10 15:20:00,1247.16,1247.47,1247.06,1247.47,300.0,1247.16,1247.47,1247.06,1247.47,300.0
2023-04-10 15:25:00,1245.71,1247.11,1245.39,1245.39,800.0,1245.71,1247.11,1245.39,1245.39,800.0
2023-04-10 15:30:00,1246.52,1250.45,1246.51,1250.45,1178.0,1246.52,1250.45,1246.51,1250.45,1178.0
2023-04-10 15:35:00,1247.28,1248.48,1246.97,1248.48,820.0,1247.28,1248.48,1246.97,1248.48,820.0
2023-04-10 15:40:00,1247.74,1249.84,1247.53,1249.84,1119.0,1247.74,1249.84,1247.53,1249.84,1119.0
2023-04-10 15:45:00,1249.85,1250.45,1249.1,1249.92,1215.0,1249.85,1250.45,1249.1,1249.92,1215.0
2023-04-10 15:50:00,1250.46,1250.46,1247.13,1247.13,1910.0,1250.46,1250.46,1247.13,1247.13,1910.0
2023-04-10 15:55:00,1247.41,1252.33,1247.26,1252.33,7533.0,1247.41,1252.33,1247.26,1252.33,7533.0
2023-04-11 09:30:00,1253.58,1276.18,1253.58,1273.32,8008.0,1253.58,1276.18,1253.58,1273.32,8008.0
2023-04-11 09:35:00,1269.92,1274.84,1265.57,1268.92,6767.0,1269.92,1274.84,1265.57,1268.92,6767.0
2023-04-11 09:40:00,1265.08,1268.49,1262.95,1268.49,2057.0,1265.08,1268.49,1262.95,1268.49,2057.0
2023-04-11 09:45:00,1268.41,1272.8,1267.04,1269.32,1038.0,1268.41,1272.8,1267.04,1269.32,1038.0
2023-04-11 09:50:00,1268.75,1270.49,1264.71,1268.5,3121.0,1268.75,1270.49,1264.71,1268.5,3121.0
2023-04-11 09:55:00,1268.96,1269.59,1264.72,1264.72,1541.0,1268.96,1269.59,1264.72,1264.72,1541.0
2023-04-11 10:00:00,1266.96,1269.33,1266.32,1267.4,1600.0,1266.96,1269.33,1266.32,1267.4,1600.0
2023-04-11 10:05:00,1267.43,1273.06,1266.8,1271.88,6401.0,1267.43,1273.06,1266.8,1271.88,6401.0
2023-04-11 10:10:00,1271.87,1271.87,1267.57,1268.94,1100.0,1271.87,1271.87,1267.57,1268.94,1100.0
2023-04-11 10:15:00,1269.6,1270.23,1266.46,1266.63,1700.0,1269.6,1270.23,1266.46,1266.63,1700.0
2023-04-11 10:20:00,1268.52,1273.97,1268.52,1273.97,1200.0,1268.52,1273.97,1268.52,1273.97,1200.0
2023-04-11 10:25:00,1274.05,1277.03,1274.05,1274.98,3324.0,1274.05,1277.03,1274.05,1274.98,3324.0
2023-04-11 10:30:00,1274.93,1278.38,1273.99,1277.11,3431.0,1274.93,1278.38,1273.99,1277.11,3431.0
2023-04-11 10:35:00,1274.64,1276.31,1271.69,1274.23,2000.0,1274.64,1276.31,1271.69,1274.23,2000.0
2023-04-11 10:40:00,1277.56,1277.99,1276.15,1277.99,400.0,1277.56,1277.99,1276.15,1277.99,400.0
2023-04-11 10:45:00,1276.28,1276.28,1272.59,1274.29,1180.0,1276.28,1276.28,1272.59,1274.29,1180.0
2023-04-11 10:50:00,1276.22,1276.79,1275.0,1275.0,600.0,1276.22,1276.79,1275.0,1275.0,600.0
2023-04-11 10:55:00,1275.0,1275.18,1272.96,1274.99,4845.0,1275.0,1275.18,1272.96,1274.99,4845.0
2023-04-11 11:00:00,1275.46,1276.98,1274.1,1274.32,800.0,1275.46,1276.98,1274.1,1274.32,800.0
2023-04-11 11:05:00,1275.51,1277.13,1275.51,1277.13,300.0,1275.51,1277.13,1275.51,1277.13,300.0
2023-04-11 11:10:00,1277.81,1278.79,1276.7,1277.76,1200.0,1277.81,1278.79,1276.7,1277.76,1200.0
2023-04-11 11:15:00,1277.04,1279.56,1277.04,1279.56,1600.0,1277.04,1279.56,1277.04,1279.56,1600.0
2023-04-11 11:20:00,1281.0,1282.96,1281.0,1281.98,1000.0,1281.0,1282.96,1281.0,1281.98,1000.0
2023-04-11 11:25:00,1281.36,1284.22,1277.8,1277.81,1320.0,1281.36,1284.22,1277.8,1277.81,1320.0
2023-04-11 11:30:00,1278.42,1278.73,1276.55,1278.0,1503.0,1278.42,1278.73,1276.55,1278.0,1503.0
2023-04-11 11:35:00,1278.0,1278.0,1273.57,1275.53,2568.0,1278.0,1278.0,1273.57,1275.53,2568.0
2023-04-11 11:40:00,1278.92,1280.18,1276.36,1276.36,595.0,1278.92,1280.18,1276.36,1276.36,595.0
2023-04-11 11:45:00,1273.81,1277.23,1273.8,1277.23,600.0,1273.81,1277.23,1273.8,1277.23,600.0
2023-04-11 11:50:00,1277.77,1277.77,1277.77,1277.77,200.0,1277.77,1277.77,1277.77,1277.77,200.0
2023-04-11 11:55:00,1277.14,1277.14,1276.7,1276.84,600.0,1277.14,1277.14,1276.7,1276.84,600.0
2023-04-11 12:00:00,1277.31,1280.19,1277.31,1280.19,1000.0,1277.31,1280.19,1277.31,1280.19,1000.0
2023-04-11 12:05:00,1280.48,1282.28,1279.79,1281.34,700.0,1280.48,1282.28,1279.79,1281.34,700.0
2023-04-11 12:10:00,1281.94,1283.85,1281.92,1283.85,659.0,1281.94,1283.85,1281.92,1283.85,659.0
2023-04-11 12:15:00,1281.41,1281.42,1280.34,1280.35,300.0,1281.41,1281.42,1280.34,1280.35,300.0
2023-04-11 12:20:00,1281.45,1283.27,1281.45,1283.27,6548.0,1281.45,1283.27,1281.45,1283.27,6548.0
2023-04-11 12:25:00,1282.76,1283.04,1280.61,1283.04,2699.0,1282.76,1283.04,1280.61,1283.04,2699.0
2023-04-11 12:30:00,1281.67,1282.97,1280.33,1280.33,1313.0,1281.67,1282.97,1280.33,1280.33,1313.0
2023-04-11 12:35:00,1278.94,1278.94,1277.31,1278.77,2311.0,1278.94,1278.94,1277.31,1278.77,2311.0
2023-04-11 12:40:00,1278.0,1278.75,1278.0,1278.23,700.0,1278.0,1278.75,1278.0,1278.23,700.0
2023-04-11 12:45:00,1278.28,1278.28,1277.15,1277.15,1165.0,1278.28,1278.28,1277.15,1277.15,1165.0
2023-04-11 12:50:00,1276.59,1279.4,1276.58,1279.4,400.0,1276.59,1279.4,1276.58,1279.4,400.0
2023-04-11 12:55:00,1277.26,1278.01,1277.25,1278.01,597.0,1277.26,1278.01,1277.25,1278.01,597.0
2023-04-11 13:00:00,1278.07,1278.07,1272.32,1274.0,902.0,1278.07,1278.07,1272.32,1274.0,902.0
2023-04-11 13:05:00,1276.33,1276.63,1274.66,1276.63,500.0,1276.33,1276.63,1274.66,1276.63,500.0
2023-04-11 13:10:00,1275.05,1276.02,1274.0,1275.49,628.0,1275.05,1276.02,1274.0,1275.49,628.0
2023-04-11 13:15:00,1273.03,1275.02,1272.75,1275.02,932.0,1273.03,1275.02,1272.75,1275.02,932.0
2023-04-11 13:20:00,1275.58,1275.58,1275.58,1275.58,100.0,1275.58,1275.58,1275.58,1275.58,100.0
2023-04-11 13:25:00,1277.43,1277.43,1277.06,1277.31,400.0,1277.43,1277.43,1277.06,1277.31,400.0
2023-04-11 13:30:00,1279.3,1282.44,1279.3,1282.44,3174.0,1279.3,1282.44,1279.3,1282.44,3174.0
2023-04-11 13:35:00,1282.28,1283.38,1282.02,1282.09,700.0,1282.28,1283.38,1282.02,1282.09,700.0
2023-04-11 13:40:00,1282.09,1282.09,1282.09,1282.09,0.0,1282.09,1282.09,1282.09,1282.09,0.0
2023-04-11 13:45:00,1284.0,1287.6,1284.0,1287.59,2519.0,1284.0,1287.6,1284.0,1287.59,2519.0
2023-04-11 13:50:00,1287.32,1288.08,1286.1,1288.07,2516.0,1287.32,1288.08,1286.1,1288.07,2516.0
2023-04-11 13:55:00,1287.1,1288.06,1286.58,1286.86,1100.0,1287.1,1288.06,1286.58,1286.86,1100.0
2023-04-11 14:00:00,1286.61,1287.59,1284.29,1284.29,1932.0,1286.61,1287.59,1284.29,1284.29,1932.0
2023-04-11 14:05:00,1283.87,1284.82,1283.63,1284.33,700.0,1283.87,1284.82,1283.63,1284.33,700.0
2023-04-11 14:10:00,1284.36,1286.09,1284.14,1286.09,754.0,1284.36,1286.09,1284.14,1286.09,754.0
2023-04-11 14:15:00,1284.88,1286.11,1284.23,1285.77,412.0,1284.88,1286.11,1284.23,1285.77,412.0
2023-04-11 14:20:00,1284.79,1286.99,1283.64,1283.64,2331.0,1284.79,1286.99,1283.64,1283.64,2331.0
2023-04-11 14:25:00,1284.18,1285.06,1284.18,1284.44,400.0,1284.18,1285.06,1284.18,1284.44,400.0
2023-04-11 14:30:00,1284.39,1285.36,1283.01,1283.02,521.0,1284.39,1285.36,1283.01,1283.02,521.0
2023-04-11 14:35:00,1282.21,1283.76,1281.32,1281.5,1200.0,1282.21,1283.76,1281.32,1281.5,1200.0
2023-04-11 14:40:00,1281.86,1283.66,1281.85,1283.66,700.0,1281.86,1283.66,1281.85,1283.66,700.0
2023-04-11 14:45:00,1283.5,1283.5,1282.06,1282.06,600.0,1283.5,1283.5,1282.06,1282.06,600.0
2023-04-11 14:50:00,1282.57,1284.01,1281.81,1284.01,1332.0,1282.57,1284.01,1281.81,1284.01,1332.0
2023-04-11 14:55:00,1284.23,1284.23,1283.51,1284.03,500.0,1284.23,1284.23,1283.51,1284.03,500.0
2023-04-11 15:00:00,1283.58,1284.03,1283.01,1283.29,600.0,1283.58,1284.03,1283.01,1283.29,600.0
2023-04-11 15:05:00,1283.76,1284.4,1281.05,1281.91,1026.0,1283.76,1284.4,1281.05,1281.91,1026.0
2023-04-11 15:10:00,1281.76,1284.0,1281.76,1283.88,1500.0,1281.76,1284.0,1281.76,1283.88,1500.0
2023-04-11 15:15:00,1283.98,1285.51,1283.84,1285.51,1117.0,1283.98,1285.51,1283.84,1285.51,1117.0
2023-04-11 15:20:00,1285.82,1288.11,1285.61,1288.11,1160.0,1285.82,1288.11,1285.61,1288.11,1160.0
2023-04-11 15:25:00,1288.1,1288.24,1286.42,1287.49,2751.0,1288.1,1288.24,1286.42,1287.49,2751.0
2023-04-11 15:30:00,1287.57,1287.59,1286.84,1286.9,1300.0,1287.57,1287.59,1286.84,1286.9,1300.0
2023-04-11 15:35:00,1286.65,1288.88,1283.7,1284.4,3813.0,1286.65,1288.88,1283.7,1284.4,3813.0
2023-04-11 15:40:00,1284.56,1286.89,1284.53,1286.75,1700.0,1284.56,1286.89,1284.53,1286.75,1700.0
2023-04-11 15:45:00,1286.19,1286.91,1285.46,1285.92,3027.0,1286.19,1286.91,1285.46,1285.92,3027.0
2023-04-11 15:50:00,1286.73,1286.73,1282.47,1285.46,6252.0,1286.73,1286.73,1282.47,1285.46,6252.0
2023-04-11 15:55:00,1284.54,1285.61,1283.14,1285.3,6073.0,1284.54,1285.61,1283.14,1285.3,6073.0
2023-04-12 09:30:00,1307.46,1314.91,1300.59,1301.29,12511.0,1307.46,1314.91,1300.59,1301.29,12511.0
2023-04-12 09:35:00,1300.63,1307.96,1300.0,1302.8,10394.0,1300.63,1307.96,1300.0,1302.8,10394.0
2023-04-12 09:40:00,1305.0,1308.89,1290.51,1294.92,15583.0,1305.0,1308.89,1290.51,1294.92,15583.0
2023-04-12 09:45:00,1292.9,1292.9,1284.15,1287.34,3270.0,1292.9,1292.9,1284.15,1287.34,3270.0
2023-04-12 09:50:00,1287.06,1288.28,1283.45,1286.66,2343.0,1287.06,1288.28,1283.45,1286.66,2343.0
2023-04-12 09:55:00,1286.31,1288.26,1275.02,1278.0,4305.0,1286.31,1288.26,1275.02,1278.0,4305.0
2023-04-12 10:00:00,1278.0,1283.9,1275.44,1281.92,6762.0,1278.0,1283.9,1275.44,1281.92,6762.0
2023-04-12 10:05:00,1281.51,1287.12,1279.94,1282.63,1942.0,1281.51,1287.12,1279.94,1282.63,1942.0
2023-04-12 10:10:00,1284.01,1286.2,1281.55,1283.11,1900.0,1284.01,1286.2,1281.55,1283.11,1900.0
2023-04-12 10:15:00,1286.1,1286.84,1281.84,1282.26,1450.0,1286.1,1286.84,1281.84,1282.26,1450.0
2023-04-12 10:20:00,1282.29,1289.19,1282.28,1288.31,2054.0,1282.29,1289.19,1282.28,1288.31,2054.0
2023-04-12 10:25:00,1285.01,1285.97,1280.53,1284.34,2137.0,1285.01,1285.97,1280.53,1284.34,2137.0
2023-04-12 10:30:00,1286.67,1286.67,1280.0,1280.0,1007.0,1286.67,1286.67,1280.0,1280.0,1007.0
2023-04-12 10:35:00,1278.0,1278.0,1271.36,1276.0,1673.0,1278.0,1278.0,1271.36,1276.0,1673.0
2023-04-12 10:40:00,1276.75,1276.75,1275.3,1275.3,1275.0,1276.75,1276.75,1275.3,1275.3,1275.0
2023-04-12 10:45:00,1275.33,1276.49,1274.82,1275.35,1100.0,1275.33,1276.49,1274.82,1275.35,1100.0
2023-04-12 10:50:00,1272.51,1273.0,1271.72,1273.0,475.0,1272.51,1273.0,1271.72,1273.0,475.0
2023-04-12 10:55:00,1270.25,1271.15,1265.0,1266.41,2150.0,1270.25,1271.15,1265.0,1266.41,2150.0
2023-04-12 11:00:00,1268.15,1268.59,1264.02,1264.91,1709.0,1268.15,1268.59,1264.02,1264.91,1709.0
2023-04-12 11:05:00,1263.14,1265.0,1255.02,1260.25,9166.0,1263.14,1265.0,1255.02,1260.25,9166.0
2023-04-12 11:10:00,1256.22,1257.11,1254.42,1255.1,1837.0,1256.22,1257.11,1254.42,1255.1,1837.0
2023-04-12 11:15:00,1260.89,1262.23,1259.88,1260.95,1468.0,1260.89,1262.23,1259.88,1260.95,1468.0
2023-04-12 11:20:00,1260.51,1262.03,1258.56,1259.54,1100.0,1260.51,1262.03,1258.56,1259.54,1100.0
2023-04-12 11:25:00,1260.78,1261.98,1260.78,1260.98,1200.0,1260.78,1261.98,1260.78,1260.98,1200.0
2023-04-12 11:30:00,1260.0,1260.0,1257.85,1258.61,725.0,1260.0,1260.0,1257.85,1258.61,725.0
2023-04-12 11:35:00,1257.3,1262.0,1255.06,1258.74,4709.0,1257.3,1262.0,1255.06,1258.74,4709.0
2023-04-12 11:40:00,1260.98,1262.72,1259.59,1261.43,3540.0,1260.98,1262.72,1259.59,1261.43,3540.0
2023-04-12 11:45:00,1263.21,1267.33,1263.21,1265.4,965.0,1263.21,1267.33,1263.21,1265.4,965.0
2023-04-12 11:50:00,1265.64,1266.08,1265.52,1265.59,600.0,1265.64,1266.08,1265.52,1265.59,600.0
2023-04-12 11:55:00,1264.96,1267.19,1264.05,1265.25,1137.0,1264.96,1267.19,1264.05,1265.25,1137.0
2023-04-12 12:00:00,1264.11,1267.54,1264.11,1265.41,1100.0,1264.11,1267.54,1264.11,1265.41,1100.0
2023-04-12 12:05:00,1264.49,1266.55,1264.48,1266.24,500.0,1264.49,1266.55,1264.48,1266.24,500.0
2023-04-12 12:10:00,1265.3,1265.3,1263.65,1265.09,400.0,1265.3,1265.3,1263.65,1265.09,400.0
2023-04-12 12:15:00,1263.2,1263.2,1261.19,1262.89,1897.0,1263.2,1263.2,1261.19,1262.89,1897.0
2023-04-12 12:20:00,1260.95,1263.05,1260.93,1262.45,700.0,1260.95,1263.05,1260.93,1262.45,700.0
2023-04-12 12:25:00,1260.93,1263.37,1260.93,1262.11,1213.0,1260.93,1263.37,1260.93,1262.11,1213.0
2023-04-12 12:30:00,1262.11,1262.11,1262.11,1262.11,0.0,1262.11,1262.11,1262.11,1262.11,0.0
2023-04-12 12:35:00,1262.0,1262.34,1259.67,1260.0,2357.0,1262.0,1262.34,1259.67,1260.0,2357.0
2023-04-12 12:40:00,1258.68,1258.68,1255.53,1256.11,500.0,1258.68,1258.68,1255.53,1256.11,500.0
2023-04-12 12:45:00,1255.95,1259.08,1255.95,1257.6,1400.0,1255.95,1259.08,1255.95,1257.6,1400.0
2023-04-12 12:50:00,1257.56,1260.1,1257.56,1260.1,1300.0,1257.56,1260.1,1257.56,1260.1,1300.0
2023-04-12 12:55:00,1262.59,1263.4,1261.27,1263.4,400.0,1262.59,1263.4,1261.27,1263.4,400.0
2023-04-12 13:00:00,1262.85,1262.85,1262.1,1262.27,300.0,1262.85,1262.85,1262.1,1262.27,300.0
2023-04-12 13:05:00,1266.0,1266.0,1265.19,1265.22,325.0,1266.0,1266.0,1265.19,1265.22,325.0
2023-04-12 13:10:00,1266.61,1269.07,1266.61,1269.07,500.0,1266.61,1269.07,1266.61,1269.07,500.0
2023-04-12 13:15:00,1267.42,1267.42,1267.3,1267.3,200.0,1267.42,1267.42,1267.3,1267.3,200.0
2023-04-12 13:20:00,1268.46,1268.88,1263.4,1264.57,3163.0,1268.46,1268.88,1263.4,1264.57,3163.0
2023-04-12 13:25:00,1266.58,1268.94,1264.94,1268.0,1000.0,1266.58,1268.94,1264.94,1268.0,1000.0
2023-04-12 13:30:00,1268.0,1268.0,1266.3,1267.74,800.0,1268.0,1268.0,1266.3,1267.74,800.0
2023-04-12 13:35:00,1267.74,1267.74,1267.74,1267.74,0.0,1267.74,1267.74,1267.74,1267.74,0.0
2023-04-12 13:40:00,1266.33,1268.0,1266.33,1266.48,555.0,1266.33,1268.0,1266.33,1266.48,555.0
2023-04-12 13:45:00,1265.51,1265.96,1264.26,1264.27,500.0,1265.51,1265.96,1264.26,1264.27,500.0
2023-04-12 13:50:00,1264.27,1264.27,1264.27,1264.27,0.0,1264.27,1264.27,1264.27,1264.27,0.0
2023-04-12 13:55:00,1265.4,1265.52,1264.18,1265.52,800.0,1265.4,1265.52,1264.18,1265.52,800.0
2023-04-12 14:00:00,1264.65,1266.49,1263.61,1265.34,800.0,1264.65,1266.49,1263.61,1265.34,800.0
2023-04-12 14:05:00,1264.75,1265.82,1263.5,1263.73,1000.0,1264.75,1265.82,1263.5,1263.73,1000.0
2023-04-12 14:10:00,1263.56,1263.56,1263.55,1263.56,100.0,1263.56,1263.56,1263.55,1263.56,100.0
2023-04-12 14:15:00,1268.0,1268.0,1267.99,1267.99,300.0,1268.0,1268.0,1267.99,1267.99,300.0
2023-04-12 14:20:00,1268.0,1268.0,1268.0,1268.0,200.0,1268.0,1268.0,1268.0,1268.0,200.0
2023-04-12 14:25:00,1266.53,1266.53,1260.26,1260.26,1346.0,1266.53,1266.53,1260.26,1260.26,1346.0
2023-04-12 14:30:00,1261.76,1262.88,1260.3,1260.81,2656.0,1261.76,1262.88,1260.3,1260.81,2656.0
2023-04-12 14:35:00,1260.81,1260.81,1260.81,1260.81,0.0,1260.81,1260.81,1260.81,1260.81,0.0
2023-04-12 14:40:00,1261.93,1263.47,1261.93,1263.47,200.0,1261.93,1263.47,1261.93,1263.47,200.0
2023-04-12 14:45:00,1263.14,1263.22,1260.0,1260.0,460.0,1263.14,1263.22,1260.0,1260.0,460.0
2023-04-12 14:50:00,1260.04,1261.04,1260.03,1260.63,600.0,1260.04,1261.04,1260.03,1260.63,600.0
2023-04-12 14:55:00,1259.65,1260.5,1259.65,1260.5,200.0,1259.65,1260.5,1259.65,1260.5,200.0
2023-04-12 15:00:00,1261.84,1261.84,1259.43,1259.43,900.0,1261.84,1261.84,1259.43,1259.43,900.0
2023-04-12 15:05:00,1260.57,1260.57,1260.47,1260.47,258.0,1260.57,1260.57,1260.47,1260.47,258.0
2023-04-12 15:10:00,1258.79,1258.79,1253.74,1253.74,2126.0,1258.79,1258.79,1253.74,1253.74,2126.0
2023-04-12 15:15:00,1252.59,1252.62,1249.7,1249.7,2249.0,1252.59,1252.62,1249.7,1249.7,2249.0
2023-04-12 15:20:00,1251.39,1253.14,1250.34,1250.34,1211.0,1251.39,1253.14,1250.34,1250.34,1211.0
2023-04-12 15:25:00,1251.82,1252.11,1250.23,1251.95,3724.0,1251.82,1252.11,1250.23,1251.95,3724.0
2023-04-12 15:30:00,1252.04,1255.82,1252.03,1255.82,1200.0,1252.04,1255.82,1252.03,1255.82,1200.0
2023-04-12 15:35:00,1257.49,1259.96,1257.49,1259.96,600.0,1257.49,1259.96,1257.49,1259.96,600.0
2023-04-12 15:40:00,1259.12,1260.63,1258.82,1260.63,2334.0,1259.12,1260.63,1258.82,1260.63,2334.0
2023-04-12 15:45:00,1263.01,1263.01,1259.78,1259.78,1914.0,1263.01,1263.01,1259.78,1259.78,1914.0
2023-04-12 15:50:00,1257.73,1259.22,1255.19,1255.19,1200.0,1257.73,1259.22,1255.19,1255.19,1200.0
2023-04-12 15:55:00,1255.0,1255.99,1253.51,1255.54,5849.0,1255.0,1255.99,1253.51,1255.54,5849.0
2023-04-13 09:30:00,1277.39,1277.39,1268.48,1271.57,8602.0,1277.39,1277.39,1268.48,1271.57,8602.0
2023-04-13 09:35:00,1274.17,1297.44,1270.85,1296.4,6073.0,1274.17,1297.44,1270.85,1296.4,6073.0
2023-04-13 09:40:00,1295.98,1296.94,1289.79,1289.79,1775.0,1295.98,1296.94,1289.79,1289.79,1775.0
2023-04-13 09:45:00,1288.04,1288.04,1285.58,1287.36,2293.0,1288.04,1288.04,1285.58,1287.36,2293.0
2023-04-13 09:50:00,1287.85,1292.3,1280.0,1284.63,5598.0,1287.85,1292.3,1280.0,1284.63,5598.0
2023-04-13 09:55:00,1284.63,1285.42,1278.31,1280.58,2203.0,1284.63,1285.42,1278.31,1280.58,2203.0
2023-04-13 10:00:00,1283.5,1286.44,1281.01,1285.33,1417.0,1283.5,1286.44,1281.01,1285.33,1417.0
2023-04-13 10:05:00,1286.85,1293.99,1286.85,1290.53,2150.0,1286.85,1293.99,1286.85,1290.53,2150.0
2023-04-13 10:10:00,1292.0,1294.51,1292.0,1294.51,1106.0,1292.0,1294.51,1292.0,1294.51,1106.0
2023-04-13 10:15:00,1296.0,1299.5,1295.74,1297.75,1620.0,1296.0,1299.5,1295.74,1297.75,1620.0
2023-04-13 10:20:00,1296.06,1296.06,1293.03,1293.03,300.0,1296.06,1296.06,1293.03,1293.03,300.0
2023-04-13 10:25:00,1295.0,1298.24,1295.0,1296.59,1080.0,1295.0,1298.24,1295.0,1296.59,1080.0
2023-04-13 10:30:00,1296.97,1298.99,1290.68,1295.55,1125.0,1296.97,1298.99,1290.68,1295.55,1125.0
2023-04-13 10:35:00,1293.84,1295.45,1293.83,1294.2,800.0,1293.84,1295.45,1293.83,1294.2,800.0
2023-04-13 10:40:00,1289.61,1292.96,1289.61,1292.96,600.0,1289.61,1292.96,1289.61,1292.96,600.0
2023-04-13 10:45:00,1291.6,1291.6,1291.6,1291.6,100.0,1291.6,1291.6,1291.6,1291.6,100.0
2023-04-13 10:50:00,1292.76,1295.6,1292.76,1294.36,888.0,1292.76,1295.6,1292.76,1294.36,888.0
2023-04-13 10:55:00,1294.0,1294.33,1291.6,1293.87,2809.0,1294.0,1294.33,1291.6,1293.87,2809.0
2023-04-13 11:00:00,1295.57,1299.0,1295.5,1299.0,1641.0,1295.57,1299.0,1295.5,1299.0,1641.0
2023-04-13 11:05:00,1298.24,1299.48,1297.62,1297.63,938.0,1298.24,1299.48,1297.62,1297.63,938.0
2023-04-13 11:10:00,1294.73,1294.73,1293.39,1293.62,800.0,1294.73,1294.73,1293.39,1293.62,800.0
2023-04-13 11:15:00,1292.23,1292.23,1291.68,1292.04,300.0,1292.23,1292.23,1291.68,1292.04,300.0
2023-04-13 11:20:00,1292.88,1292.89,1291.87,1291.87,200.0,1292.88,1292.89,1291.87,1291.87,200.0
2023-04-13 11:25:00,1291.27,1291.58,1289.89,1291.58,600.0,1291.27,1291.58,1289.89,1291.58,600.0
2023-04-13 11:30:00,1291.08,1291.08,1290.64,1290.64,200.0,1291.08,1291.08,1290.64,1290.64,200.0
2023-04-13 11:35:00,1291.74,1292.85,1291.73,1292.85,200.0,1291.74,1292.85,1291.73,1292.85,200.0
2023-04-13 11:40:00,1292.21,1293.2,1292.21,1293.0,700.0,1292.21,1293.2,1292.21,1293.0,700.0
2023-04-13 11:45:00,1293.04,1293.04,1293.04,1293.04,200.0,1293.04,1293.04,1293.04,1293.04,200.0
2023-04-13 11:50:00,1293.0,1293.0,1293.0,1293.0,100.0,1293.0,1293.0,1293.0,1293.0,100.0
2023-04-13 11:55:00,1297.5,1297.5,1296.54,1296.78,800.0,1297.5,1297.5,1296.54,1296.78,800.0
2023-04-13 12:00:00,1298.11,1303.08,1298.11,1302.08,1200.0,1298.11,1303.08,1298.11,1302.08,1200.0
2023-04-13 12:05:00,1302.41,1302.41,1302.34,1302.34,300.0,1302.41,1302.41,1302.34,1302.34,300.0
2023-04-13 12:10:00,1302.17,1302.17,1299.98,1299.98,567.0,1302.17,1302.17,1299.98,1299.98,567.0
2023-04-13 12:15:00,1301.57,1301.57,1301.56,1301.57,200.0,1301.57,1301.57,1301.56,1301.57,200.0
2023-04-13 12:20:00,1302.49,1302.49,1300.98,1301.66,2000.0,1302.49,1302.49,1300.98,1301.66,2000.0
2023-04-13 12:25:00,1302.28,1302.29,1301.99,1301.99,300.0,1302.28,1302.29,1301.99,1301.99,300.0
2023-04-13 12:30:00,1304.0,1304.0,1304.0,1304.0,171.0,1304.0,1304.0,1304.0,1304.0,171.0
2023-04-13 12:35:00,1304.0,1304.0,1304.0,1304.0,0.0,1304.0,1304.0,1304.0,1304.0,0.0
2023-04-13 12:40:00,1300.93,1300.93,1299.94,1300.34,400.0,1300.93,1300.93,1299.94,1300.34,400.0
2023-04-13 12:45:00,1301.0,1301.02,1299.42,1299.42,1210.0,1301.0,1301.02,1299.42,1299.42,1210.0
2023-04-13 12:50:00,1299.42,1299.42,1299.42,1299.42,0.0,1299.42,1299.42,1299.42,1299.42,0.0
2023-04-13 12:55:00,1297.8,1298.58,1297.79,1298.58,396.0,1297.8,1298.58,1297.79,1298.58,396.0
2023-04-13 13:00:00,1297.23,1297.23,1297.23,1297.23,100.0,1297.23,1297.23,1297.23,1297.23,100.0
2023-04-13 13:05:00,1299.17,1299.18,1296.17,1296.17,500.0,1299.17,1299.18,1296.17,1296.17,500.0
2023-04-13 13:10:00,1298.72,1298.72,1298.72,1298.72,270.0,1298.72,1298.72,1298.72,1298.72,270.0
2023-04-13 13:15:00,1298.71,1300.0,1298.71,1300.0,1113.0,1298.71,1300.0,1298.71,1300.0,1113.0
2023-04-13 13:20:00,1301.0,1303.0,1300.74,1301.2,1135.0,1301.0,1303.0,1300.74,1301.2,1135.0
2023-04-13 13:25:00,1302.64,1303.0,1299.28,1299.28,700.0,1302.64,1303.0,1299.28,1299.28,700.0
2023-04-13 13:30:00,1299.99,1300.68,1299.99,1300.68,500.0,1299.99,1300.68,1299.99,1300.68,500.0
2023-04-13 13:35:00,1301.15,1302.47,1301.15,1302.04,1250.0,1301.15,1302.47,1301.15,1302.04,1250.0
2023-04-13 13:40:00,1302.39,1303.0,1302.39,1302.57,2673.0,1302.39,1303.0,1302.39,1302.57,2673.0
2023-04-13 13:45:00,1302.35,1304.0,1301.51,1304.0,5813.0,1302.35,1304.0,1301.51,1304.0,5813.0
2023-04-13 13:50:00,1303.99,1303.99,1302.27,1302.28,1265.0,1303.99,1303.99,1302.27,1302.28,1265.0
2023-04-13 13:55:00,1302.0,1302.0,1301.57,1301.62,562.0,1302.0,1302.0,1301.57,1301.62,562.0
2023-04-13 14:00:00,1301.58,1302.49,1301.57,1302.0,1039.0,1301.58,1302.49,1301.57,1302.0,1039.0
2023-04-13 14:05:00,1301.61,1302.32,1301.61,1301.95,400.0,1301.61,1302.32,1301.61,1301.95,400.0
2023-04-13 14:10:00,1302.75,1303.0,1302.02,1302.02,1609.0,1302.75,1303.0,1302.02,1302.02,1609.0
2023-04-13 14:15:00,1303.0,1303.0,1302.18,1302.18,1200.0,1303.0,1303.0,1302.18,1302.18,1200.0
2023-04-13 14:20:00,1302.03,1302.03,1301.99,1301.99,200.0,1302.03,1302.03,1301.99,1301.99,200.0
2023-04-13 14:25:00,1301.45,1301.45,1301.45,1301.45,169.0,1301.45,1301.45,1301.45,1301.45,169.0
2023-04-13 14:30:00,1300.0,1300.0,1299.51,1299.51,563.0,1300.0,1300.0,1299.51,1299.51,563.0
2023-04-13 14:35:00,1298.97,1298.97,1298.97,1298.97,100.0,1298.97,1298.97,1298.97,1298.97,100.0
2023-04-13 14:40:00,1298.16,1298.16,1297.17,1297.17,200.0,1298.16,1298.16,1297.17,1297.17,200.0
2023-04-13 14:45:00,1297.41,1297.53,1295.87,1297.53,1268.0,1297.41,1297.53,1295.87,1297.53,1268.0
2023-04-13 14:50:00,1298.5,1298.5,1297.65,1297.65,1168.0,1298.5,1298.5,1297.65,1297.65,1168.0
2023-04-13 14:55:00,1297.65,1297.65,1297.65,1297.65,0.0,1297.65,1297.65,1297.65,1297.65,0.0
2023-04-13 15:00:00,1297.65,1297.65,1297.65,1297.65,0.0,1297.65,1297.65,1297.65,1297.65,0.0
2023-04-13 15:05:00,1295.79,1295.8,1295.41,1295.8,400.0,1295.79,1295.8,1295.41,1295.8,400.0
2023-04-13 15:10:00,1295.08,1295.08,1292.63,1292.63,600.0,1295.08,1295.08,1292.63,1292.63,600.0
2023-04-13 15:15:00,1291.89,1295.9,1291.89,1295.9,1110.0,1291.89,1295.9,1291.89,1295.9,1110.0
2023-04-13 15:20:00,1296.0,1297.98,1293.55,1294.84,3710.0,1296.0,1297.98,1293.55,1294.84,3710.0
2023-04-13 15:25:00,1295.0,1295.0,1294.96,1294.97,1200.0,1295.0,1295.0,1294.96,1294.97,1200.0
2023-04-13 15:30:00,1294.5,1297.6,1294.49,1295.4,4437.0,1294.5,1297.6,1294.49,1295.4,4437.0
2023-04-13 15:35:00,1296.87,1297.0,1296.86,1297.0,700.0,1296.87,1297.0,1296.86,1297.0,700.0
2023-04-13 15:40:00,1296.0,1296.0,1293.95,1294.03,1300.0,1296.0,1296.0,1293.95,1294.03,1300.0
2023-04-13 15:45:00,1293.83,1293.84,1290.93,1292.72,2323.0,1293.83,1293.84,1290.93,1292.72,2323.0
2023-04-13 15:50:00,1290.85,1295.0,1290.85,1294.68,2288.0,1290.85,1295.0,1290.85,1294.68,2288.0
2023-04-13 15:55:00,1294.96,1296.13,1293.87,1296.13,10034.0,1294.96,1296.13,1293.87,1296.13,10034.0
2023-04-14 09:30:00,1294.17,1297.99,1290.58,1296.4,5255.0,1294.17,1297.99,1290.58,1296.4,5255.0
2023-04-14 09:35:00,1299.7,1306.0,1299.7,1302.3,2489.0,1299.7,1306.0,1299.7,1302.3,2489.0
2023-04-14 09:40:00,1301.73,1308.5,1301.0,1306.35,1873.0,1301.73,1308.5,1301.0,1306.35,1873.0
2023-04-14 09:45:00,1307.89,1311.35,1306.94,1309.57,3025.0,1307.89,1311.35,1306.94,1309.57,3025.0
2023-04-14 09:50:00,1309.49,1319.98,1309.49,1314.81,4848.0,1309.49,1319.98,1309.49,1314.81,4848.0
2023-04-14 09:55:00,1315.54,1317.8,1313.95,1314.93,949.0,1315.54,1317.8,1313.95,1314.93,949.0
2023-04-14 10:00:00,1309.06,1315.2,1308.06,1315.2,740.0,1309.06,1315.2,1308.06,1315.2,740.0
2023-04-14 10:05:00,1313.45,1314.95,1303.0,1303.0,2122.0,1313.45,1314.95,1303.0,1303.0,2122.0
2023-04-14 10:10:00,1306.39,1308.49,1305.71,1307.7,841.0,1306.39,1308.49,1305.71,1307.7,841.0
2023-04-14 10:15:00,1307.21,1309.86,1301.74,1301.9,1457.0,1307.21,1309.86,1301.74,1301.9,1457.0
2023-04-14 10:20:00,1302.44,1303.94,1298.34,1302.4,1422.0,1302.44,1303.94,1298.34,1302.4,1422.0
2023-04-14 10:25:00,1305.82,1305.82,1304.18,1304.49,700.0,1305.82,1305.82,1304.18,1304.49,700.0
2023-04-14 10:30:00,1305.76,1308.0,1302.85,1303.61,1781.0,1305.76,1308.0,1302.85,1303.61,1781.0
2023-04-14 10:35:00,1302.02,1305.96,1302.02,1305.95,800.0,1302.02,1305.96,1302.02,1305.95,800.0
2023-04-14 10:40:00,1306.44,1307.04,1297.64,1304.08,2090.0,1306.44,1307.04,1297.64,1304.08,2090.0
2023-04-14 10:45:00,1304.21,1304.94,1302.52,1302.81,800.0,1304.21,1304.94,1302.52,1302.81,800.0
2023-04-14 10:50:00,1304.39,1304.39,1300.33,1300.33,800.0,1304.39,1304.39,1300.33,1300.33,800.0
2023-04-14 10:55:00,1298.72,1303.01,1298.0,1302.55,874.0,1298.72,1303.01,1298.0,1302.55,874.0
2023-04-14 11:00:00,1300.8,1300.8,1297.7,1297.7,1024.0,1300.8,1300.8,1297.7,1297.7,1024.0
2023-04-14 11:05:00,1298.03,1299.69,1296.45,1298.88,450.0,1298.03,1299.69,1296.45,1298.88,450.0
2023-04-14 11:10:00,1297.42,1301.97,1297.42,1300.92,2857.0,1297.42,1301.97,1297.42,1300.92,2857.0
2023-04-14 11:15:00,1303.1,1303.1,1301.41,1301.41,200.0,1303.1,1303.1,1301.41,1301.41,200.0
2023-04-14 11:20:00,1301.24,1301.24,1298.71,1298.71,900.0,1301.24,1301.24,1298.71,1298.71,900.0
2023-04-14 11:25:00,1298.16,1298.16,1296.14,1296.14,337.0,1298.16,1298.16,1296.14,1296.14,337.0
2023-04-14 11:30:00,1296.0,1296.92,1296.0,1296.89,688.0,1296.0,1296.92,1296.0,1296.89,688.0
2023-04-14 11:35:00,1296.89,1296.89,1296.89,1296.89,0.0,1296.89,1296.89,1296.89,1296.89,0.0
2023-04-14 11:40:00,1294.18,1295.3,1294.18,1295.3,300.0,1294.18,1295.3,1294.18,1295.3,300.0
2023-04-14 11:45:00,1296.74,1300.0,1296.73,1300.0,625.0,1296.74,1300.0,1296.73,1300.0,625.0
2023-04-14 11:50:00,1299.9,1299.9,1298.02,1298.02,300.0,1299.9,1299.9,1298.02,1298.02,300.0
2023-04-14 11:55:00,1297.47,1298.7,1293.7,1298.7,825.0,1297.47,1298.7,1293.7,1298.7,825.0
2023-04-14 12:00:00,1298.83,1299.17,1296.47,1296.47,740.0,1298.83,1299.17,1296.47,1296.47,740.0
2023-04-14 12:05:00,1296.47,1296.47,1296.47,1296.47,100.0,1296.47,1296.47,1296.47,1296.47,100.0
2023-04-14 12:10:00,1296.47,1296.47,1296.47,1296.47,0.0,1296.47,1296.47,1296.47,1296.47,0.0
2023-04-14 12:15:00,1295.86,1297.83,1295.86,1297.83,250.0,1295.86,1297.83,1295.86,1297.83,250.0
2023-04-14 12:20:00,1299.13,1299.53,1299.13,1299.34,300.0,1299.13,1299.53,1299.13,1299.34,300.0
2023-04-14 12:25:00,1299.44,1299.44,1299.43,1299.44,145.0,1299.44,1299.44,1299.43,1299.44,145.0
2023-04-14 12:30:00,1298.35,1298.35,1298.03,1298.03,400.0,1298.35,1298.35,1298.03,1298.03,400.0
2023-04-14 12:35:00,1299.79,1299.79,1299.78,1299.79,100.0,1299.79,1299.79,1299.78,1299.79,100.0
2023-04-14 12:40:00,1298.31,1298.31,1296.78,1296.78,364.0,1298.31,1298.31,1296.78,1296.78,364.0
2023-04-14 12:45:00,1295.17,1295.18,1291.77,1291.77,700.0,1295.17,1295.18,1291.77,1291.77,700.0
2023-04-14 12:50:00,1294.98,1295.76,1294.52,1294.52,400.0,1294.98,1295.76,1294.52,1294.52,400.0
2023-04-14 12:55:00,1290.0,1294.53,1290.0,1292.42,1014.0,1290.0,1294.53,1290.0,1292.42,1014.0
2023-04-14 13:00:00,1293.69,1293.69,1293.68,1293.69,100.0,1293.69,1293.69,1293.68,1293.69,100.0
2023-04-14 13:05:00,1295.65,1296.44,1295.65,1296.44,200.0,1295.65,1296.44,1295.65,1296.44,200.0
2023-04-14 13:10:00,1296.43,1298.5,1292.62,1294.99,4881.0,1296.43,1298.5,1292.62,1294.99,4881.0
2023-04-14 13:15:00,1294.2,1294.55,1292.33,1294.55,1409.0,1294.2,1294.55,1292.33,1294.55,1409.0
2023-04-14 13:20:00,1294.4,1294.4,1290.5,1290.5,830.0,1294.4,1294.4,1290.5,1290.5,830.0
2023-04-14 13:25:00,1292.67,1293.6,1291.33,1291.5,1779.0,1292.67,1293.6,1291.33,1291.5,1779.0
2023-04-14 13:30:00,1290.51,1290.99,1289.45,1290.0,963.0,1290.51,1290.99,1289.45,1290.0,963.0
2023-04-14 13:35:00,1290.0,1290.0,1290.0,1290.0,0.0,1290.0,1290.0,1290.0,1290.0,0.0
2023-04-14 13:40:00,1294.96,1294.96,1293.0,1293.57,388.0,1294.96,1294.96,1293.0,1293.57,388.0
2023-04-14 13:45:00,1291.75,1293.06,1291.75,1293.0,608.0,1291.75,1293.06,1291.75,1293.0,608.0
2023-04-14 13:50:00,1294.15,1294.63,1294.15,1294.63,700.0,1294.15,1294.63,1294.15,1294.63,700.0
2023-04-14 13:55:00,1294.63,1294.63,1294.63,1294.63,0.0,1294.63,1294.63,1294.63,1294.63,0.0
2023-04-14 14:00:00,1295.2,1295.72,1295.2,1295.72,600.0,1295.2,1295.72,1295.2,1295.72,600.0
2023-04-14 14:05:00,1293.72,1293.72,1293.09,1293.09,350.0,1293.72,1293.72,1293.09,1293.09,350.0
2023-04-14 14:10:00,1298.8,1298.8,1298.47,1298.47,200.0,1298.8,1298.8,1298.47,1298.47,200.0
2023-04-14 14:15:00,1299.75,1299.75,1299.0,1299.0,443.0,1299.75,1299.75,1299.0,1299.0,443.0
2023-04-14 14:20:00,1301.89,1301.9,1301.89,1301.89,110.0,1301.89,1301.9,1301.89,1301.89,110.0
2023-04-14 14:25:00,1303.0,1303.35,1302.32,1303.35,1531.0,1303.0,1303.35,1302.32,1303.35,1531.0
2023-04-14 14:30:00,1303.94,1304.66,1303.82,1304.54,900.0,1303.94,1304.66,1303.82,1304.54,900.0
2023-04-14 14:35:00,1303.16,1303.36,1301.82,1303.36,804.0,1303.16,1303.36,1301.82,1303.36,804.0
2023-04-14 14:40:00,1303.36,1303.36,1303.36,1303.36,100.0,1303.36,1303.36,1303.36,1303.36,100.0
2023-04-14 14:45:00,1303.36,1303.36,1303.36,1303.36,0.0,1303.36,1303.36,1303.36,1303.36,0.0
2023-04-14 14:50:00,1303.36,1303.36,1303.36,1303.36,0.0,1303.36,1303.36,1303.36,1303.36,0.0
2023-04-14 14:55:00,1303.36,1303.36,1303.36,1303.36,0.0,1303.36,1303.36,1303.36,1303.36,0.0
2023-04-14 15:00:00,1303.26,1303.26,1302.0,1302.0,200.0,1303.26,1303.26,1302.0,1302.0,200.0
2023-04-14 15:05:00,1302.05,1302.05,1300.53,1301.5,585.0,1302.05,1302.05,1300.53,1301.5,585.0
2023-04-14 15:10:00,1300.93,1300.93,1299.16,1300.1,1165.0,1300.93,1300.93,1299.16,1300.1,1165.0
2023-04-14 15:15:00,1297.33,1301.38,1297.33,1301.38,600.0,1297.33,1301.38,1297.33,1301.38,600.0
2023-04-14 15:20:00,1301.38,1301.38,1299.76,1301.08,966.0,1301.38,1301.38,1299.76,1301.08,966.0
2023-04-14 15:25:00,1301.27,1301.56,1301.08,1301.08,800.0,1301.27,1301.56,1301.08,1301.08,800.0
2023-04-14 15:30:00,1301.26,1301.26,1298.29,1299.87,900.0,1301.26,1301.26,1298.29,1299.87,900.0
2023-04-14 15:35:00,1299.9,1300.83,1298.08,1300.52,1957.0,1299.9,1300.83,1298.08,1300.52,1957.0
2023-04-14 15:40:00,1300.83,1302.6,1300.78,1302.6,1300.0,1300.83,1302.6,1300.78,1302.6,1300.0
2023-04-14 15:45:00,1304.11,1304.11,1301.08,1301.09,1410.0,1304.11,1304.11,1301.08,1301.09,1410.0
2023-04-14 15:50:00,1302.37,1303.4,1300.45,1300.45,2100.0,1302.37,1303.4,1300.45,1300.45,2100.0
2023-04-14 15:55:00,1299.74,1302.83,1299.57,1301.79,9557.0,1299.74,1302.83,1299.57,1301.79,9557.0
2023-04-17 09:30:00,1301.95,1306.35,1299.27,1304.73,4558.0,1301.95,1306.35,1299.27,1304.73,4558.0
2023-04-17 09:35:00,1308.13,1308.77,1306.19,1306.2,1740.0,1308.13,1308.77,1306.19,1306.2,1740.0
2023-04-17 09:40:00,1303.55,1303.55,1300.7,1302.38,839.0,1303.55,1303.55,1300.7,1302.38,839.0
2023-04-17 09:45:00,1301.12,1304.99,1301.12,1302.9,2708.0,1301.12,1304.99,1301.12,1302.9,2708.0
2023-04-17 09:50:00,1305.98,1305.98,1302.91,1302.91,900.0,1305.98,1305.98,1302.91,1302.91,900.0
2023-04-17 09:55:00,1303.11,1303.11,1299.96,1300.6,531.0,1303.11,1303.11,1299.96,1300.6,531.0
2023-04-17 10:00:00,1305.54,1305.54,1300.52,1300.52,1850.0,1305.54,1305.54,1300.52,1300.52,1850.0
2023-04-17 10:05:00,1303.0,1307.38,1302.57,1302.57,307.0,1303.0,1307.38,1302.57,1302.57,307.0
2023-04-17 10:10:00,1303.0,1305.47,1303.0,1305.0,780.0,1303.0,1305.47,1303.0,1305.0,780.0
2023-04-17 10:15:00,1306.7,1306.7,1303.33,1303.33,3437.0,1306.7,1306.7,1303.33,1303.33,3437.0
2023-04-17 10:20:00,1305.1,1305.42,1305.1,1305.17,300.0,1305.1,1305.42,1305.1,1305.17,300.0
2023-04-17 10:25:00,1303.31,1303.31,1298.4,1298.41,960.0,1303.31,1303.31,1298.4,1298.41,960.0
2023-04-17 10:30:00,1299.23,1299.23,1294.81,1296.41,1616.0,1299.23,1299.23,1294.81,1296.41,1616.0
2023-04-17 10:35:00,1297.0,1297.0,1293.61,1293.61,962.0,1297.0,1297.0,1293.61,1293.61,962.0
2023-04-17 10:40:00,1294.47,1294.47,1285.64,1290.53,1501.0,1294.47,1294.47,1285.64,1290.53,1501.0
2023-04-17 10:45:00,1295.2,1297.16,1295.2,1297.16,250.0,1295.2,1297.16,1295.2,1297.16,250.0
2023-04-17 10:50:00,1299.04,1299.04,1294.82,1294.99,400.0,1299.04,1299.04,1294.82,1294.99,400.0
2023-04-17 10:55:00,1294.73,1297.48,1294.72,1297.15,1265.0,1294.73,1297.48,1294.72,1297.15,1265.0
2023-04-17 11:00:00,1297.45,1297.45,1295.69,1296.18,900.0,1297.45,1297.45,1295.69,1296.18,900.0
2023-04-17 11:05:00,1297.72,1297.72,1297.71,1297.72,100.0,1297.72,1297.72,1297.71,1297.72,100.0
2023-04-17 11:10:00,1296.18,1296.18,1294.05,1294.05,1083.0,1296.18,1296.18,1294.05,1294.05,1083.0
2023-04-17 11:15:00,1294.41,1295.52,1294.41,1295.52,233.0,1294.41,1295.52,1294.41,1295.52,233.0
2023-04-17 11:20:00,1296.43,1299.97,1296.42,1299.97,469.0,1296.43,1299.97,1296.42,1299.97,469.0
2023-04-17 11:25:00,1299.84,1299.84,1296.77,1297.84,630.0,1299.84,1299.84,1296.77,1297.84,630.0
2023-04-17 11:30:00,1296.53,1297.38,1294.2,1295.7,1772.0,1296.53,1297.38,1294.2,1295.7,1772.0
2023-04-17 11:35:00,1295.86,1295.86,1294.67,1294.93,400.0,1295.86,1295.86,1294.67,1294.93,400.0
2023-04-17 11:40:00,1296.49,1296.49,1296.49,1296.49,249.0,1296.49,1296.49,1296.49,1296.49,249.0
2023-04-17 11:45:00,1296.65,1296.66,1294.08,1294.09,277.0,1296.65,1296.66,1294.08,1294.09,277.0
2023-04-17 11:50:00,1299.61,1302.78,1298.87,1302.78,899.0,1299.61,1302.78,1298.87,1302.78,899.0
2023-04-17 11:55:00,1300.72,1300.72,1298.66,1299.6,1457.0,1300.72,1300.72,1298.66,1299.6,1457.0
2023-04-17 12:00:00,1299.6,1299.6,1298.47,1298.47,200.0,1299.6,1299.6,1298.47,1298.47,200.0
2023-04-17 12:05:00,1298.67,1298.67,1298.67,1298.67,100.0,1298.67,1298.67,1298.67,1298.67,100.0
2023-04-17 12:10:00,1299.92,1300.84,1299.92,1300.84,500.0,1299.92,1300.84,1299.92,1300.84,500.0
2023-04-17 12:15:00,1298.68,1298.68,1298.68,1298.68,200.0,1298.68,1298.68,1298.68,1298.68,200.0
2023-04-17 12:20:00,1299.83,1299.83,1299.83,1299.83,118.0,1299.83,1299.83,1299.83,1299.83,118.0
2023-04-17 12:25:00,1301.04,1301.04,1300.75,1300.75,500.0,1301.04,1301.04,1300.75,1300.75,500.0
2023-04-17 12:30:00,1303.55,1303.7,1303.55,1303.69,200.0,1303.55,1303.7,1303.55,1303.69,200.0
2023-04-17 12:35:00,1303.29,1303.29,1302.99,1302.99,200.0,1303.29,1303.29,1302.99,1302.99,200.0
2023-04-17 12:40:00,1305.69,1305.69,1303.89,1303.89,400.0,1305.69,1305.69,1303.89,1303.89,400.0
2023-04-17 12:45:00,1301.94,1303.0,1300.68,1302.06,2061.0,1301.94,1303.0,1300.68,1302.06,2061.0
2023-04-17 12:50:00,1301.99,1303.0,1300.45,1300.46,1611.0,1301.99,1303.0,1300.45,1300.46,1611.0
2023-04-17 12:55:00,1301.17,1301.25,1300.86,1301.25,300.0,1301.17,1301.25,1300.86,1301.25,300.0
2023-04-17 13:00:00,1302.89,1303.22,1301.85,1303.22,610.0,1302.89,1303.22,1301.85,1303.22,610.0
2023-04-17 13:05:00,1304.2,1304.2,1304.2,1304.2,100.0,1304.2,1304.2,1304.2,1304.2,100.0
2023-04-17 13:10:00,1304.97,1305.32,1303.98,1305.0,1096.0,1304.97,1305.32,1303.98,1305.0,1096.0
2023-04-17 13:15:00,1305.58,1305.58,1305.0,1305.25,400.0,1305.58,1305.58,1305.0,1305.25,400.0
2023-04-17 13:20:00,1305.22,1305.79,1303.72,1304.56,1028.0,1305.22,1305.79,1303.72,1304.56,1028.0
2023-04-17 13:25:00,1303.88,1304.08,1302.8,1302.91,1275.0,1303.88,1304.08,1302.8,1302.91,1275.0
2023-04-17 13:30:00,1302.91,1302.91,1302.91,1302.91,0.0,1302.91,1302.91,1302.91,1302.91,0.0
2023-04-17 13:35:00,1305.52,1305.72,1305.52,1305.6,600.0,1305.52,1305.72,1305.52,1305.6,600.0
2023-04-17 13:40:00,1305.64,1306.0,1305.05,1305.54,1304.0,1305.64,1306.0,1305.05,1305.54,1304.0
2023-04-17 13:45:00,1305.79,1306.43,1305.79,1306.43,600.0,1305.79,1306.43,1305.79,1306.43,600.0
2023-04-17 13:50:00,1306.43,1306.43,1306.38,1306.38,590.0,1306.43,1306.43,1306.38,1306.38,590.0
2023-04-17 13:55:00,1305.0,1305.71,1304.04,1304.05,900.0,1305.0,1305.71,1304.04,1304.05,900.0
2023-04-17 14:00:00,1303.04,1304.0,1301.88,1303.73,828.0,1303.04,1304.0,1301.88,1303.73,828.0
2023-04-17 14:05:00,1303.73,1303.73,1303.73,1303.73,0.0,1303.73,1303.73,1303.73,1303.73,0.0
2023-04-17 14:10:00,1304.87,1305.0,1304.87,1305.0,300.0,1304.87,1305.0,1304.87,1305.0,300.0
2023-04-17 14:15:00,1302.29,1302.29,1302.29,1302.29,100.0,1302.29,1302.29,1302.29,1302.29,100.0
2023-04-17 14:20:00,1302.29,1302.29,1302.29,1302.29,0.0,1302.29,1302.29,1302.29,1302.29,0.0
2023-04-17 14:25:00,1303.05,1305.78,1302.91,1305.78,774.0,1303.05,1305.78,1302.91,1305.78,774.0
2023-04-17 14:30:00,1304.6,1305.3,1304.42,1304.42,400.0,1304.6,1305.3,1304.42,1304.42,400.0
2023-04-17 14:35:00,1304.42,1304.42,1304.42,1304.42,0.0,1304.42,1304.42,1304.42,1304.42,0.0
2023-04-17 14:40:00,1305.91,1306.33,1305.91,1306.33,300.0,1305.91,1306.33,1305.91,1306.33,300.0
2023-04-17 14:45:00,1307.26,1309.6,1307.26,1308.82,730.0,1307.26,1309.6,1307.26,1308.82,730.0
2023-04-17 14:50:00,1307.29,1307.29,1307.29,1307.29,100.0,1307.29,1307.29,1307.29,1307.29,100.0
2023-04-17 14:55:00,1307.06,1307.06,1307.06,1307.06,100.0,1307.06,1307.06,1307.06,1307.06,100.0
2023-04-17 15:00:00,1308.98,1308.98,1308.98,1308.98,100.0,1308.98,1308.98,1308.98,1308.98,100.0
2023-04-17 15:05:00,1307.78,1308.71,1307.77,1307.78,1100.0,1307.78,1308.71,1307.77,1307.78,1100.0
2023-04-17 15:10:00,1307.78,1307.92,1306.02,1306.83,2112.0,1307.78,1307.92,1306.02,1306.83,2112.0
2023-04-17 15:15:00,1307.75,1309.42,1307.52,1309.42,2100.0,1307.75,1309.42,1307.52,1309.42,2100.0
2023-04-17 15:20:00,1308.38,1310.32,1308.38,1310.32,1301.0,1308.38,1310.32,1308.38,1310.32,1301.0
2023-04-17 15:25:00,1310.09,1310.09,1309.02,1309.5,1123.0,1310.09,1310.09,1309.02,1309.5,1123.0
2023-04-17 15:30:00,1309.34,1310.91,1309.34,1310.9,3009.0,1309.34,1310.91,1309.34,1310.9,3009.0
2023-04-17 15:35:00,1310.95,1311.3,1310.44,1311.3,500.0,1310.95,1311.3,1310.44,1311.3,500.0
2023-04-17 15:40:00,1308.3,1311.02,1308.29,1311.02,1100.0,1308.3,1311.02,1308.29,1311.02,1100.0
2023-04-17 15:45:00,1310.36,1313.41,1310.25,1312.03,2600.0,1310.36,1313.41,1310.25,1312.03,2600.0
2023-04-17 15:50:00,1312.34,1315.3,1311.56,1315.3,3582.0,1312.34,1315.3,1311.56,1315.3,3582.0
2023-04-17 15:55:00,1314.97,1315.88,1313.99,1314.07,8039.0,1314.97,1315.88,1313.99,1314.07,8039.0
2023-04-18 09:30:00,1320.6,1324.2,1317.01,1320.92,9494.0,1320.6,1324.2,1317.01,1320.92,9494.0
2023-04-18 09:35:00,1322.04,1322.04,1321.2,1321.2,320.0,1322.04,1322.04,1321.2,1321.2,320.0
2023-04-18 09:40:00,1322.67,1323.56,1320.51,1322.22,850.0,1322.67,1323.56,1320.51,1322.22,850.0
2023-04-18 09:45:00,1321.99,1323.37,1320.09,1320.09,3000.0,1321.99,1323.37,1320.09,1320.09,3000.0
2023-04-18 09:50:00,1319.33,1321.14,1318.76,1321.13,2176.0,1319.33,1321.14,1318.76,1321.13,2176.0
2023-04-18 09:55:00,1322.71,1322.71,1316.0,1316.99,1800.0,1322.71,1322.71,1316.0,1316.99,1800.0
2023-04-18 10:00:00,1318.37,1318.37,1315.94,1316.23,1200.0,1318.37,1318.37,1315.94,1316.23,1200.0
2023-04-18 10:05:00,1317.88,1322.84,1317.83,1322.04,2500.0,1317.88,1322.84,1317.83,1322.04,2500.0
2023-04-18 10:10:00,1322.04,1328.15,1320.72,1327.17,3000.0,1322.04,1328.15,1320.72,1327.17,3000.0
2023-04-18 10:15:00,1327.17,1337.75,1327.01,1334.26,5654.0,1327.17,1337.75,1327.01,1334.26,5654.0
2023-04-18 10:20:00,1335.61,1335.61,1331.34,1333.0,2061.0,1335.61,1335.61,1331.34,1333.0,2061.0
2023-04-18 10:25:00,1330.25,1330.25,1326.84,1326.84,1229.0,1330.25,1330.25,1326.84,1326.84,1229.0
2023-04-18 10:30:00,1325.36,1326.58,1324.57,1326.58,400.0,1325.36,1326.58,1324.57,1326.58,400.0
2023-04-18 10:35:00,1325.58,1326.39,1325.58,1326.0,988.0,1325.58,1326.39,1325.58,1326.0,988.0
2023-04-18 10:40:00,1328.5,1330.99,1328.5,1330.99,551.0,1328.5,1330.99,1328.5,1330.99,551.0
2023-04-18 10:45:00,1331.0,1333.0,1327.0,1327.0,1191.0,1331.0,1333.0,1327.0,1327.0,1191.0
2023-04-18 10:50:00,1325.23,1327.0,1324.86,1324.87,1215.0,1325.23,1327.0,1324.86,1324.87,1215.0
2023-04-18 10:55:00,1326.13,1326.21,1325.72,1326.21,300.0,1326.13,1326.21,1325.72,1326.21,300.0
2023-04-18 11:00:00,1328.66,1329.64,1323.51,1323.51,1215.0,1328.66,1329.64,1323.51,1323.51,1215.0
2023-04-18 11:05:00,1325.85,1328.47,1323.44,1326.97,1300.0,1325.85,1328.47,1323.44,1326.97,1300.0
2023-04-18 11:10:00,1326.5,1328.82,1325.32,1328.66,500.0,1326.5,1328.82,1325.32,1328.66,500.0
2023-04-18 11:15:00,1327.05,1327.05,1327.05,1327.05,100.0,1327.05,1327.05,1327.05,1327.05,100.0
2023-04-18 11:20:00,1329.64,1329.65,1325.35,1325.35,900.0,1329.64,1329.65,1325.35,1325.35,900.0
2023-04-18 11:25:00,1324.61,1325.78,1324.61,1325.78,969.0,1324.61,1325.78,1324.61,1325.78,969.0
2023-04-18 11:30:00,1327.55,1327.56,1326.0,1326.0,349.0,1327.55,1327.56,1326.0,1326.0,349.0
2023-04-18 11:35:00,1327.24,1327.24,1323.58,1323.58,425.0,1327.24,1327.24,1323.58,1323.58,425.0
2023-04-18 11:40:00,1317.97,1321.56,1317.96,1321.56,813.0,1317.97,1321.56,1317.96,1321.56,813.0
2023-04-18 11:45:00,1321.56,1321.56,1321.56,1321.56,0.0,1321.56,1321.56,1321.56,1321.56,0.0
2023-04-18 11:50:00,1319.44,1319.73,1317.8,1317.81,800.0,1319.44,1319.73,1317.8,1317.81,800.0
2023-04-18 11:55:00,1319.87,1321.69,1319.7,1321.69,900.0,1319.87,1321.69,1319.7,1321.69,900.0
2023-04-18 12:00:00,1324.5,1324.5,1323.82,1323.82,200.0,1324.5,1324.5,1323.82,1323.82,200.0
2023-04-18 12:05:00,1323.5,1323.74,1323.5,1323.74,200.0,1323.5,1323.74,1323.5,1323.74,200.0
2023-04-18 12:10:00,1324.44,1324.44,1324.26,1324.27,200.0,1324.44,1324.44,1324.26,1324.27,200.0
2023-04-18 12:15:00,1325.93,1326.02,1323.02,1323.58,1480.0,1325.93,1326.02,1323.02,1323.58,1480.0
2023-04-18 12:20:00,1323.65,1323.67,1322.75,1322.75,300.0,1323.65,1323.67,1322.75,1322.75,300.0
2023-04-18 12:25:00,1322.75,1322.75,1322.75,1322.75,0.0,1322.75,1322.75,1322.75,1322.75,0.0
2023-04-18 12:30:00,1322.11,1322.11,1322.11,1322.11,100.0,1322.11,1322.11,1322.11,1322.11,100.0
2023-04-18 12:35:00,1322.11,1322.11,1320.42,1320.42,700.0,1322.11,1322.11,1320.42,1320.42,700.0
2023-04-18 12:40:00,1321.06,1321.21,1321.01,1321.04,500.0,1321.06,1321.21,1321.01,1321.04,500.0
2023-04-18 12:45:00,1320.86,1321.03,1320.86,1320.96,500.0,1320.86,1321.03,1320.86,1320.96,500.0
2023-04-18 12:50:00,1321.92,1322.55,1321.0,1322.55,1400.0,1321.92,1322.55,1321.0,1322.55,1400.0
2023-04-18 12:55:00,1321.86,1322.55,1321.0,1321.74,710.0,1321.86,1322.55,1321.0,1321.74,710.0
2023-04-18 13:00:00,1322.46,1323.89,1322.45,1323.88,400.0,1322.46,1323.89,1322.45,1323.88,400.0
2023-04-18 13:05:00,1323.38,1325.53,1323.37,1325.53,1300.0,1323.38,1325.53,1323.37,1325.53,1300.0
2023-04-18 13:10:00,1325.77,1325.77,1322.5,1322.52,555.0,1325.77,1325.77,1322.5,1322.52,555.0
2023-04-18 13:15:00,1322.89,1322.9,1320.05,1321.38,1300.0,1322.89,1322.9,1320.05,1321.38,1300.0
2023-04-18 13:20:00,1321.28,1323.06,1321.27,1323.06,444.0,1321.28,1323.06,1321.27,1323.06,444.0
2023-04-18 13:25:00,1322.97,1322.97,1321.62,1321.62,469.0,1322.97,1322.97,1321.62,1321.62,469.0
2023-04-18 13:30:00,1321.61,1321.62,1321.61,1321.62,200.0,1321.61,1321.62,1321.61,1321.62,200.0
2023-04-18 13:35:00,1321.62,1321.62,1321.62,1321.62,0.0,1321.62,1321.62,1321.62,1321.62,0.0
2023-04-18 13:40:00,1323.7,1323.77,1322.92,1323.77,300.0,1323.7,1323.77,1322.92,1323.77,300.0
2023-04-18 13:45:00,1323.91,1327.13,1323.89,1327.12,865.0,1323.91,1327.13,1323.89,1327.12,865.0
2023-04-18 13:50:00,1325.81,1325.81,1324.01,1324.01,555.0,1325.81,1325.81,1324.01,1324.01,555.0
2023-04-18 13:55:00,1324.01,1324.36,1321.33,1321.33,600.0,1324.01,1324.36,1321.33,1321.33,600.0
2023-04-18 14:00:00,1321.0,1321.0,1319.75,1319.75,725.0,1321.0,1321.0,1319.75,1319.75,725.0
2023-04-18 14:05:00,1318.91,1319.27,1317.44,1319.27,1100.0,1318.91,1319.27,1317.44,1319.27,1100.0
2023-04-18 14:10:00,1319.45,1320.35,1318.64,1318.64,500.0,1319.45,1320.35,1318.64,1318.64,500.0
2023-04-18 14:15:00,1320.13,1320.2,1318.64,1320.2,535.0,1320.13,1320.2,1318.64,1320.2,535.0
2023-04-18 14:20:00,1321.26,1321.26,1320.37,1320.37,200.0,1321.26,1321.26,1320.37,1320.37,200.0
2023-04-18 14:25:00,1320.37,1320.37,1320.37,1320.37,0.0,1320.37,1320.37,1320.37,1320.37,0.0
2023-04-18 14:30:00,1321.2,1321.2,1318.76,1319.64,3590.0,1321.2,1321.2,1318.76,1319.64,3590.0
2023-04-18 14:35:00,1320.53,1321.06,1320.12,1320.12,667.0,1320.53,1321.06,1320.12,1320.12,667.0
2023-04-18 14:40:00,1320.1,1320.18,1319.49,1320.18,1000.0,1320.1,1320.18,1319.49,1320.18,1000.0
2023-04-18 14:45:00,1319.73,1319.96,1318.64,1318.92,4290.0,1319.73,1319.96,1318.64,1318.92,4290.0
2023-04-18 14:50:00,1318.15,1318.15,1316.56,1317.72,2053.0,1318.15,1318.15,1316.56,1317.72,2053.0
2023-04-18 14:55:00,1317.6,1319.42,1317.6,1319.16,703.0,1317.6,1319.42,1317.6,1319.16,703.0
2023-04-18 15:00:00,1320.32,1320.32,1318.34,1319.27,2632.0,1320.32,1320.32,1318.34,1319.27,2632.0
2023-04-18 15:05:00,1319.57,1320.17,1319.57,1319.78,400.0,1319.57,1320.17,1319.57,1319.78,400.0
2023-04-18 15:10:00,1320.5,1320.79,1320.5,1320.79,360.0,1320.5,1320.79,1320.5,1320.79,360.0
2023-04-18 15:15:00,1320.63,1321.1,1320.63,1320.89,600.0,1320.63,1321.1,1320.63,1320.89,600.0
2023-04-18 15:20:00,1321.73,1321.73,1319.47,1320.39,2600.0,1321.73,1321.73,1319.47,1320.39,2600.0
2023-04-18 15:25:00,1320.39,1320.39,1320.39,1320.39,0.0,1320.39,1320.39,1320.39,1320.39,0.0
2023-04-18 15:30:00,1320.2,1322.63,1320.2,1322.63,1100.0,1320.2,1322.63,1320.2,1322.63,1100.0
2023-04-18 15:35:00,1322.2,1322.2,1321.2,1321.82,1220.0,1322.2,1322.2,1321.2,1321.82,1220.0
2023-04-18 15:40:00,1321.43,1321.97,1320.79,1321.97,500.0,1321.43,1321.97,1320.79,1321.97,500.0
2023-04-18 15:45:00,1322.57,1322.71,1319.86,1319.86,1784.0,1322.57,1322.71,1319.86,1319.86,1784.0
2023-04-18 15:50:00,1320.49,1323.75,1319.86,1322.9,5252.0,1320.49,1323.75,1319.86,1322.9,5252.0
2023-04-18 15:55:00,1322.87,1323.31,1321.01,1322.48,10012.0,1322.87,1323.31,1321.01,1322.48,10012.0
2023-04-19 09:30:00,1305.31,1315.95,1305.31,1315.95,4409.0,1305.31,1315.95,1305.31,1315.95,4409.0
2023-04-19 09:35:00,1314.95,1314.95,1311.47,1314.26,1218.0,1314.95,1314.95,1311.47,1314.26,1218.0
2023-04-19 09:40:00,1312.87,1312.97,1307.21,1312.97,1616.0,1312.87,1312.97,1307.21,1312.97,1616.0
2023-04-19 09:45:00,1310.16,1312.73,1308.17,1312.73,682.0,1310.16,1312.73,1308.17,1312.73,682.0
2023-04-19 09:50:00,1307.75,1307.75,1307.33,1307.4,590.0,1307.75,1307.75,1307.33,1307.4,590.0
2023-04-19 09:55:00,1306.04,1307.83,1305.39,1307.83,403.0,1306.04,1307.83,1305.39,1307.83,403.0
2023-04-19 10:00:00,1310.0,1312.29,1310.0,1310.82,1599.0,1310.0,1312.29,1310.0,1310.82,1599.0
2023-04-19 10:05:00,1311.22,1313.22,1309.6,1313.22,501.0,1311.22,1313.22,1309.6,1313.22,501.0
2023-04-19 10:10:00,1311.56,1314.66,1311.56,1314.66,200.0,1311.56,1314.66,1311.56,1314.66,200.0
2023-04-19 10:15:00,1313.55,1314.38,1312.11,1313.49,1247.0,1313.55,1314.38,1312.11,1313.49,1247.0
2023-04-19 10:20:00,1312.04,1312.04,1308.1,1308.11,1139.0,1312.04,1312.04,1308.1,1308.11,1139.0
2023-04-19 10:25:00,1308.14,1308.15,1307.01,1308.14,344.0,1308.14,1308.15,1307.01,1308.14,344.0
2023-04-19 10:30:00,1311.17,1311.36,1310.67,1310.67,400.0,1311.17,1311.36,1310.67,1310.67,400.0
2023-04-19 10:35:00,1311.23,1311.23,1309.9,1309.9,700.0,1311.23,1311.23,1309.9,1309.9,700.0
2023-04-19 10:40:00,1312.19,1312.19,1310.7,1310.71,200.0,1312.19,1312.19,1310.7,1310.71,200.0
2023-04-19 10:45:00,1310.92,1310.92,1310.0,1310.0,322.0,1310.92,1310.92,1310.0,1310.0,322.0
2023-04-19 10:50:00,1308.77,1310.0,1308.61,1308.61,300.0,1308.77,1310.0,1308.61,1308.61,300.0
2023-04-19 10:55:00,1309.99,1311.13,1309.38,1310.08,400.0,1309.99,1311.13,1309.38,1310.08,400.0
2023-04-19 11:00:00,1311.11,1312.05,1310.16,1310.61,1484.0,1311.11,1312.05,1310.16,1310.61,1484.0
2023-04-19 11:05:00,1310.81,1310.81,1309.45,1310.09,438.0,1310.81,1310.81,1309.45,1310.09,438.0
2023-04-19 11:10:00,1307.47,1307.47,1306.48,1306.48,200.0,1307.47,1307.47,1306.48,1306.48,200.0
2023-04-19 11:15:00,1308.5,1308.5,1308.5,1308.5,200.0,1308.5,1308.5,1308.5,1308.5,200.0
2023-04-19 11:20:00,1308.39,1308.4,1307.0,1307.0,300.0,1308.39,1308.4,1307.0,1307.0,300.0
2023-04-19 11:25:00,1308.36,1308.36,1308.36,1308.36,100.0,1308.36,1308.36,1308.36,1308.36,100.0
2023-04-19 11:30:00,1307.0,1307.0,1307.0,1307.0,300.0,1307.0,1307.0,1307.0,1307.0,300.0
2023-04-19 11:35:00,1310.94,1310.94,1310.94,1310.94,400.0,1310.94,1310.94,1310.94,1310.94,400.0
2023-04-19 11:40:00,1310.04,1310.75,1310.04,1310.73,600.0,1310.04,1310.75,1310.04,1310.73,600.0
2023-04-19 11:45:00,1310.53,1311.0,1310.53,1311.0,300.0,1310.53,1311.0,1310.53,1311.0,300.0
2023-04-19 11:50:00,1310.82,1311.96,1310.51,1311.96,425.0,1310.82,1311.96,1310.51,1311.96,425.0
2023-04-19 11:55:00,1312.98,1313.54,1312.98,1313.54,465.0,1312.98,1313.54,1312.98,1313.54,465.0
2023-04-19 12:00:00,1313.19,1313.19,1309.22,1309.22,600.0,1313.19,1313.19,1309.22,1309.22,600.0
2023-04-19 12:05:00,1311.51,1312.55,1311.33,1312.5,425.0,1311.51,1312.55,1311.33,1312.5,425.0
2023-04-19 12:10:00,1313.43,1314.63,1313.0,1314.39,700.0,1313.43,1314.63,1313.0,1314.39,700.0
2023-04-19 12:15:00,1314.39,1314.39,1314.39,1314.39,0.0,1314.39,1314.39,1314.39,1314.39,0.0
2023-04-19 12:20:00,1315.8,1317.86,1315.45,1317.86,400.0,1315.8,1317.86,1315.45,1317.86,400.0
2023-04-19 12:25:00,1319.33,1319.33,1319.32,1319.33,100.0,1319.33,1319.33,1319.32,1319.33,100.0
2023-04-19 12:30:00,1319.25,1319.99,1319.24,1319.99,800.0,1319.25,1319.99,1319.24,1319.99,800.0
2023-04-19 12:35:00,1321.0,1321.0,1319.99,1320.16,500.0,1321.0,1321.0,1319.99,1320.16,500.0
2023-04-19 12:40:00,1319.27,1319.27,1317.92,1318.85,400.0,1319.27,1319.27,1317.92,1318.85,400.0
2023-04-19 12:45:00,1317.8,1319.0,1317.8,1319.0,700.0,1317.8,1319.0,1317.8,1319.0,700.0
2023-04-19 12:50:00,1318.06,1319.43,1318.06,1319.42,200.0,1318.06,1319.43,1318.06,1319.42,200.0
2023-04-19 12:55:00,1320.71,1321.0,1319.61,1319.63,500.0,1320.71,1321.0,1319.61,1319.63,500.0
2023-04-19 13:00:00,1318.39,1318.39,1318.0,1318.0,493.0,1318.39,1318.39,1318.0,1318.0,493.0
2023-04-19 13:05:00,1320.92,1321.0,1320.28,1320.28,300.0,1320.92,1321.0,1320.28,1320.28,300.0
2023-04-19 13:10:00,1321.99,1322.66,1321.98,1322.66,257.0,1321.99,1322.66,1321.98,1322.66,257.0
2023-04-19 13:15:00,1321.79,1321.79,1321.79,1321.79,100.0,1321.79,1321.79,1321.79,1321.79,100.0
2023-04-19 13:20:00,1319.68,1320.21,1319.68,1320.21,400.0,1319.68,1320.21,1319.68,1320.21,400.0
2023-04-19 13:25:00,1320.75,1320.75,1320.75,1320.75,199.0,1320.75,1320.75,1320.75,1320.75,199.0
2023-04-19 13:30:00,1323.61,1323.87,1323.61,1323.71,300.0,1323.61,1323.87,1323.61,1323.71,300.0
2023-04-19 13:35:00,1324.0,1324.2,1323.25,1323.25,359.0,1324.0,1324.2,1323.25,1323.25,359.0
2023-04-19 13:40:00,1323.11,1323.31,1322.42,1322.43,1306.0,1323.11,1323.31,1322.42,1322.43,1306.0
2023-04-19 13:45:00,1321.76,1321.76,1319.04,1319.04,200.0,1321.76,1321.76,1319.04,1319.04,200.0
2023-04-19 13:50:00,1320.74,1323.33,1320.74,1321.76,490.0,1320.74,1323.33,1320.74,1321.76,490.0
2023-04-19 13:55:00,1318.79,1320.54,1318.79,1320.54,595.0,1318.79,1320.54,1318.79,1320.54,595.0
2023-04-19 14:00:00,1320.57,1320.75,1316.74,1316.74,700.0,1320.57,1320.75,1316.74,1316.74,700.0
2023-04-19 14:05:00,1313.41,1313.65,1313.41,1313.65,200.0,1313.41,1313.65,1313.41,1313.65,200.0
2023-04-19 14:10:00,1314.97,1314.97,1314.97,1314.97,100.0,1314.97,1314.97,1314.97,1314.97,100.0
2023-04-19 14:15:00,1315.54,1315.54,1315.53,1315.54,100.0,1315.54,1315.54,1315.53,1315.54,100.0
2023-04-19 14:20:00,1316.41,1316.41,1316.11,1316.11,200.0,1316.41,1316.41,1316.11,1316.11,200.0
2023-04-19 14:25:00,1316.12,1316.12,1316.0,1316.0,300.0,1316.12,1316.12,1316.0,1316.0,300.0
2023-04-19 14:30:00,1316.25,1316.25,1313.41,1313.41,753.0,1316.25,1316.25,1313.41,1313.41,753.0
2023-04-19 14:35:00,1313.55,1313.56,1313.55,1313.55,100.0,1313.55,1313.56,1313.55,1313.55,100.0
2023-04-19 14:40:00,1315.06,1315.06,1315.0,1315.0,300.0,1315.06,1315.06,1315.0,1315.0,300.0
2023-04-19 14:45:00,1314.0,1314.0,1313.73,1313.73,640.0,1314.0,1314.0,1313.73,1313.73,640.0
2023-04-19 14:50:00,1313.56,1313.69,1313.56,1313.69,300.0,1313.56,1313.69,1313.56,1313.69,300.0
2023-04-19 14:55:00,1314.36,1315.25,1314.36,1315.25,400.0,1314.36,1315.25,1314.36,1315.25,400.0
2023-04-19 15:00:00,1315.0,1315.0,1314.14,1314.14,300.0,1315.0,1315.0,1314.14,1314.14,300.0
2023-04-19 15:05:00,1314.14,1314.14,1314.14,1314.14,0.0,1314.14,1314.14,1314.14,1314.14,0.0
2023-04-19 15:10:00,1311.92,1314.72,1311.92,1314.72,925.0,1311.92,1314.72,1311.92,1314.72,925.0
2023-04-19 15:15:00,1314.74,1315.02,1313.8,1313.8,1917.0,1314.74,1315.02,1313.8,1313.8,1917.0
2023-04-19 15:20:00,1312.24,1312.24,1311.68,1311.68,313.0,1312.24,1312.24,1311.68,1311.68,313.0
2023-04-19 15:25:00,1311.52,1311.52,1308.17,1308.17,503.0,1311.52,1311.52,1308.17,1308.17,503.0
2023-04-19 15:30:00,1308.06,1310.32,1307.7,1308.8,1496.0,1308.06,1310.32,1307.7,1308.8,1496.0
2023-04-19 15:35:00,1307.25,1308.41,1306.34,1307.65,1597.0,1307.25,1308.41,1306.34,1307.65,1597.0
2023-04-19 15:40:00,1307.01,1308.11,1306.82,1306.97,2350.0,1307.01,1308.11,1306.82,1306.97,2350.0
2023-04-19 15:45:00,1305.52,1305.63,1302.26,1304.9,6082.0,1305.52,1305.63,1302.26,1304.9,6082.0
2023-04-19 15:50:00,1305.64,1311.41,1305.64,1311.41,2405.0,1305.64,1311.41,1305.64,1311.41,2405.0
2023-04-19 15:55:00,1311.39,1311.64,1307.66,1308.03,8109.0,1311.39,1311.64,1307.66,1308.03,8109.0
2023-04-20 09:30:00,1288.28,1292.21,1288.19,1292.21,5441.0,1288.28,1292.21,1288.19,1292.21,5441.0
2023-04-20 09:35:00,1290.0,1293.66,1289.95,1293.66,4494.0,1290.0,1293.66,1289.95,1293.66,4494.0
2023-04-20 09:40:00,1294.2,1297.16,1294.0,1297.15,1171.0,1294.2,1297.16,1294.0,1297.15,1171.0
2023-04-20 09:45:00,1297.86,1304.87,1297.86,1304.87,1675.0,1297.86,1304.87,1297.86,1304.87,1675.0
2023-04-20 09:50:00,1302.22,1302.41,1301.24,1301.24,400.0,1302.22,1302.41,1301.24,1301.24,400.0
2023-04-20 09:55:00,1299.62,1299.62,1296.57,1299.57,1200.0,1299.62,1299.62,1296.57,1299.57,1200.0
2023-04-20 10:00:00,1301.98,1304.39,1301.74,1304.38,898.0,1301.98,1304.39,1301.74,1304.38,898.0
2023-04-20 10:05:00,1299.37,1304.24,1299.37,1302.7,1400.0,1299.37,1304.24,1299.37,1302.7,1400.0
2023-04-20 10:10:00,1304.24,1305.47,1303.74,1303.74,2000.0,1304.24,1305.47,1303.74,1303.74,2000.0
2023-04-20 10:15:00,1302.85,1304.96,1302.22,1302.22,2567.0,1302.85,1304.96,1302.22,1302.22,2567.0
2023-04-20 10:20:00,1301.58,1303.15,1301.16,1302.18,735.0,1301.58,1303.15,1301.16,1302.18,735.0
2023-04-20 10:25:00,1303.08,1304.02,1302.76,1303.65,500.0,1303.08,1304.02,1302.76,1303.65,500.0
2023-04-20 10:30:00,1303.73,1308.29,1303.73,1305.78,900.0,1303.73,1308.29,1303.73,1305.78,900.0
2023-04-20 10:35:00,1304.0,1304.0,1303.37,1303.38,681.0,1304.0,1304.0,1303.37,1303.38,681.0
2023-04-20 10:40:00,1302.47,1304.12,1302.47,1304.12,300.0,1302.47,1304.12,1302.47,1304.12,300.0
2023-04-20 10:45:00,1303.16,1303.16,1303.16,1303.16,100.0,1303.16,1303.16,1303.16,1303.16,100.0
2023-04-20 10:50:00,1305.78,1305.78,1305.78,1305.78,100.0,1305.78,1305.78,1305.78,1305.78,100.0
2023-04-20 10:55:00,1304.31,1304.31,1300.8,1300.8,300.0,1304.31,1304.31,1300.8,1300.8,300.0
2023-04-20 11:00:00,1303.71,1307.22,1301.62,1303.81,4528.0,1303.71,1307.22,1301.62,1303.81,4528.0
2023-04-20 11:05:00,1301.84,1301.84,1295.02,1295.02,6514.0,1301.84,1301.84,1295.02,1295.02,6514.0
2023-04-20 11:10:00,1299.48,1299.48,1297.89,1298.0,300.0,1299.48,1299.48,1297.89,1298.0,300.0
2023-04-20 11:15:00,1296.92,1298.17,1296.89,1298.17,500.0,1296.92,1298.17,1296.89,1298.17,500.0
2023-04-20 11:20:00,1298.12,1299.77,1296.48,1297.4,538.0,1298.12,1299.77,1296.48,1297.4,538.0
2023-04-20 11:25:00,1297.24,1297.24,1293.17,1293.17,750.0,1297.24,1297.24,1293.17,1293.17,750.0
2023-04-20 11:30:00,1294.0,1294.59,1293.18,1293.18,400.0,1294.0,1294.59,1293.18,1293.18,400.0
2023-04-20 11:35:00,1293.94,1294.14,1292.65,1293.2,600.0,1293.94,1294.14,1292.65,1293.2,600.0
2023-04-20 11:40:00,1295.32,1295.32,1295.32,1295.32,598.0,1295.32,1295.32,1295.32,1295.32,598.0
2023-04-20 11:45:00,1295.74,1295.74,1293.75,1293.75,200.0,1295.74,1295.74,1293.75,1293.75,200.0
2023-04-20 11:50:00,1293.75,1293.75,1293.75,1293.75,0.0,1293.75,1293.75,1293.75,1293.75,0.0
2023-04-20 11:55:00,1293.13,1293.14,1293.13,1293.13,108.0,1293.13,1293.14,1293.13,1293.13,108.0
2023-04-20 12:00:00,1292.17,1292.17,1291.23,1291.23,231.0,1292.17,1292.17,1291.23,1291.23,231.0
2023-04-20 12:05:00,1291.22,1292.29,1291.22,1292.29,733.0,1291.22,1292.29,1291.22,1292.29,733.0
2023-04-20 12:10:00,1293.22,1296.6,1293.22,1296.6,2773.0,1293.22,1296.6,1293.22,1296.6,2773.0
2023-04-20 12:15:00,1295.57,1296.22,1294.81,1294.81,610.0,1295.57,1296.22,1294.81,1294.81,610.0
2023-04-20 12:20:00,1294.6,1295.23,1294.6,1295.0,300.0,1294.6,1295.23,1294.6,1295.0,300.0
2023-04-20 12:25:00,1296.0,1296.01,1296.0,1296.0,100.0,1296.0,1296.01,1296.0,1296.0,100.0
2023-04-20 12:30:00,1298.15,1298.36,1298.02,1298.02,400.0,1298.15,1298.36,1298.02,1298.02,400.0
2023-04-20 12:35:00,1299.0,1299.0,1298.8,1298.8,465.0,1299.0,1299.0,1298.8,1298.8,465.0
2023-04-20 12:40:00,1297.22,1297.22,1297.0,1297.0,200.0,1297.22,1297.22,1297.0,1297.0,200.0
2023-04-20 12:45:00,1300.49,1300.49,1300.49,1300.49,100.0,1300.49,1300.49,1300.49,1300.49,100.0
2023-04-20 12:50:00,1300.06,1300.06,1300.06,1300.06,350.0,1300.06,1300.06,1300.06,1300.06,350.0
2023-04-20 12:55:00,1302.5,1302.5,1301.31,1301.32,265.0,1302.5,1302.5,1301.31,1301.32,265.0
2023-04-20 13:00:00,1302.52,1303.73,1302.52,1303.73,900.0,1302.52,1303.73,1302.52,1303.73,900.0
2023-04-20 13:05:00,1304.01,1304.01,1304.01,1304.01,115.0,1304.01,1304.01,1304.01,1304.01,115.0
2023-04-20 13:10:00,1305.72,1305.72,1305.14,1305.14,200.0,1305.72,1305.72,1305.14,1305.14,200.0
2023-04-20 13:15:00,1305.54,1305.54,1303.83,1304.01,1287.0,1305.54,1305.54,1303.83,1304.01,1287.0
2023-04-20 13:20:00,1306.41,1306.42,1303.07,1305.01,2333.0,1306.41,1306.42,1303.07,1305.01,2333.0
2023-04-20 13:25:00,1304.0,1305.58,1304.0,1305.0,1039.0,1304.0,1305.58,1304.0,1305.0,1039.0
2023-04-20 13:30:00,1305.0,1305.0,1305.0,1305.0,0.0,1305.0,1305.0,1305.0,1305.0,0.0
2023-04-20 13:35:00,1303.61,1304.14,1302.84,1304.05,700.0,1303.61,1304.14,1302.84,1304.05,700.0
2023-04-20 13:40:00,1305.0,1305.0,1304.79,1304.79,583.0,1305.0,1305.0,1304.79,1304.79,583.0
2023-04-20 13:45:00,1304.79,1304.79,1304.79,1304.79,0.0,1304.79,1304.79,1304.79,1304.79,0.0
2023-04-20 13:50:00,1304.86,1306.84,1303.09,1306.84,600.0,1304.86,1306.84,1303.09,1306.84,600.0
2023-04-20 13:55:00,1305.06,1305.29,1303.81,1305.29,400.0,1305.06,1305.29,1303.81,1305.29,400.0
2023-04-20 14:00:00,1302.78,1303.74,1301.67,1301.74,1017.0,1302.78,1303.74,1301.67,1301.74,1017.0
2023-04-20 14:05:00,1301.74,1301.74,1301.74,1301.74,0.0,1301.74,1301.74,1301.74,1301.74,0.0
2023-04-20 14:10:00,1299.55,1299.55,1298.0,1298.0,500.0,1299.55,1299.55,1298.0,1298.0,500.0
2023-04-20 14:15:00,1296.77,1296.77,1294.32,1294.32,600.0,1296.77,1296.77,1294.32,1294.32,600.0
2023-04-20 14:20:00,1294.32,1294.32,1294.32,1294.32,0.0,1294.32,1294.32,1294.32,1294.32,0.0
2023-04-20 14:25:00,1294.31,1294.31,1292.5,1292.5,305.0,1294.31,1294.31,1292.5,1292.5,305.0
2023-04-20 14:30:00,1293.96,1294.15,1291.98,1294.15,1583.0,1293.96,1294.15,1291.98,1294.15,1583.0
2023-04-20 14:35:00,1294.53,1295.38,1294.53,1294.95,663.0,1294.53,1295.38,1294.53,1294.95,663.0
2023-04-20 14:40:00,1294.55,1294.55,1292.26,1292.26,300.0,1294.55,1294.55,1292.26,1292.26,300.0
2023-04-20 14:45:00,1292.26,1292.26,1292.26,1292.26,0.0,1292.26,1292.26,1292.26,1292.26,0.0
2023-04-20 14:50:00,1292.7,1293.72,1291.98,1292.7,1411.0,1292.7,1293.72,1291.98,1292.7,1411.0
2023-04-20 14:55:00,1292.38,1295.12,1292.38,1295.12,300.0,1292.38,1295.12,1292.38,1295.12,300.0
2023-04-20 15:00:00,1295.07,1295.11,1290.88,1290.88,800.0,1295.07,1295.11,1290.88,1290.88,800.0
2023-04-20 15:05:00,1290.37,1292.2,1290.37,1291.68,1300.0,1290.37,1292.2,1290.37,1291.68,1300.0
2023-04-20 15:10:00,1291.0,1291.0,1288.0,1288.33,1717.0,1291.0,1291.0,1288.0,1288.33,1717.0
2023-04-20 15:15:00,1287.8,1288.47,1286.58,1288.17,2355.0,1287.8,1288.47,1286.58,1288.17,2355.0
2023-04-20 15:20:00,1288.31,1288.49,1286.99,1288.32,900.0,1288.31,1288.49,1286.99,1288.32,900.0
2023-04-20 15:25:00,1287.94,1288.2,1285.3,1286.08,1148.0,1287.94,1288.2,1285.3,1286.08,1148.0
2023-04-20 15:30:00,1287.13,1290.01,1287.13,1289.96,2717.0,1287.13,1290.01,1287.13,1289.96,2717.0
2023-04-20 15:35:00,1289.87,1290.5,1289.18,1289.32,1550.0,1289.87,1290.5,1289.18,1289.32,1550.0
2023-04-20 15:40:00,1292.05,1293.62,1291.72,1292.13,1640.0,1292.05,1293.62,1291.72,1292.13,1640.0
2023-04-20 15:45:00,1293.19,1293.55,1290.47,1291.64,2100.0,1293.19,1293.55,1290.47,1291.64,2100.0
2023-04-20 15:50:00,1290.4,1293.6,1290.02,1293.6,1815.0,1290.4,1293.6,1290.02,1293.6,1815.0
2023-04-20 15:55:00,1294.67,1295.52,1291.88,1294.21,5085.0,1294.67,1295.52,1291.88,1294.21,5085.0
2023-04-21 09:30:00,1296.23,1304.28,1290.0,1298.48,5713.0,1296.23,1304.28,1290.0,1298.48,5713.0
2023-04-21 09:35:00,1296.26,1297.66,1291.96,1291.99,930.0,1296.26,1297.66,1291.96,1291.99,930.0
2023-04-21 09:40:00,1293.92,1293.92,1288.78,1289.79,1675.0,1293.92,1293.92,1288.78,1289.79,1675.0
2023-04-21 09:45:00,1289.73,1289.74,1289.73,1289.73,100.0,1289.73,1289.74,1289.73,1289.73,100.0
2023-04-21 09:50:00,1288.25,1288.46,1284.25,1287.87,1800.0,1288.25,1288.46,1284.25,1287.87,1800.0
2023-04-21 09:55:00,1280.3,1280.31,1280.0,1280.0,600.0,1280.3,1280.31,1280.0,1280.0,600.0
2023-04-21 10:00:00,1277.24,1277.24,1268.12,1268.41,6934.0,1277.24,1277.24,1268.12,1268.41,6934.0
2023-04-21 10:05:00,1269.63,1276.59,1269.63,1276.59,1452.0,1269.63,1276.59,1269.63,1276.59,1452.0
2023-04-21 10:10:00,1274.05,1278.39,1274.04,1278.38,826.0,1274.05,1278.39,1274.04,1278.38,826.0
2023-04-21 10:15:00,1277.7,1282.93,1277.03,1279.88,1587.0,1277.7,1282.93,1277.03,1279.88,1587.0
2023-04-21 10:20:00,1278.88,1282.42,1275.41,1276.31,2300.0,1278.88,1282.42,1275.41,1276.31,2300.0
2023-04-21 10:25:00,1276.48,1281.2,1276.48,1281.2,500.0,1276.48,1281.2,1276.48,1281.2,500.0
2023-04-21 10:30:00,1281.92,1286.0,1281.92,1286.0,1343.0,1281.92,1286.0,1281.92,1286.0,1343.0
2023-04-21 10:35:00,1281.19,1281.19,1281.19,1281.19,200.0,1281.19,1281.19,1281.19,1281.19,200.0
2023-04-21 10:40:00,1279.27,1279.27,1275.83,1276.65,1600.0,1279.27,1279.27,1275.83,1276.65,1600.0
2023-04-21 10:45:00,1273.56,1275.0,1273.14,1273.14,900.0,1273.56,1275.0,1273.14,1273.14,900.0
2023-04-21 10:50:00,1276.47,1277.52,1275.03,1277.51,2525.0,1276.47,1277.52,1275.03,1277.51,2525.0
2023-04-21 10:55:00,1278.32,1278.32,1277.21,1278.32,300.0,1278.32,1278.32,1277.21,1278.32,300.0
2023-04-21 11:00:00,1280.5,1280.65,1280.09,1280.09,404.0,1280.5,1280.65,1280.09,1280.09,404.0
2023-04-21 11:05:00,1281.32,1281.92,1280.33,1280.74,622.0,1281.32,1281.92,1280.33,1280.74,622.0
2023-04-21 11:10:00,1280.74,1280.74,1280.74,1280.74,0.0,1280.74,1280.74,1280.74,1280.74,0.0
2023-04-21 11:15:00,1281.08,1281.08,1278.94,1279.15,800.0,1281.08,1281.08,1278.94,1279.15,800.0
2023-04-21 11:20:00,1280.54,1281.86,1278.84,1280.0,2133.0,1280.54,1281.86,1278.84,1280.0,2133.0
2023-04-21 11:25:00,1279.8,1281.66,1279.04,1281.66,1144.0,1279.8,1281.66,1279.04,1281.66,1144.0
2023-04-21 11:30:00,1281.5,1282.95,1281.5,1282.53,924.0,1281.5,1282.95,1281.5,1282.53,924.0
2023-04-21 11:35:00,1283.65,1284.11,1283.65,1284.11,200.0,1283.65,1284.11,1283.65,1284.11,200.0
2023-04-21 11:40:00,1285.0,1285.0,1285.0,1285.0,507.0,1285.0,1285.0,1285.0,1285.0,507.0
2023-04-21 11:45:00,1286.55,1286.55,1283.0,1283.0,800.0,1286.55,1286.55,1283.0,1283.0,800.0
2023-04-21 11:50:00,1280.3,1281.51,1279.17,1279.17,800.0,1280.3,1281.51,1279.17,1279.17,800.0
2023-04-21 11:55:00,1281.58,1285.89,1281.58,1285.47,599.0,1281.58,1285.89,1281.58,1285.47,599.0
2023-04-21 12:00:00,1284.29,1285.42,1283.92,1283.92,600.0,1284.29,1285.42,1283.92,1283.92,600.0
2023-04-21 12:05:00,1283.92,1283.92,1283.92,1283.92,0.0,1283.92,1283.92,1283.92,1283.92,0.0
2023-04-21 12:10:00,1283.92,1283.92,1283.92,1283.92,0.0,1283.92,1283.92,1283.92,1283.92,0.0
2023-04-21 12:15:00,1285.7,1285.7,1285.7,1285.7,100.0,1285.7,1285.7,1285.7,1285.7,100.0
2023-04-21 12:20:00,1284.39,1284.39,1284.39,1284.39,100.0,1284.39,1284.39,1284.39,1284.39,100.0
2023-04-21 12:25:00,1284.39,1284.39,1284.39,1284.39,0.0,1284.39,1284.39,1284.39,1284.39,0.0
2023-04-21 12:30:00,1282.09,1282.09,1281.95,1282.0,400.0,1282.09,1282.09,1281.95,1282.0,400.0
2023-04-21 12:35:00,1281.51,1281.71,1281.51,1281.71,200.0,1281.51,1281.71,1281.51,1281.71,200.0
2023-04-21 12:40:00,1280.5,1281.64,1280.0,1281.06,844.0,1280.5,1281.64,1280.0,1281.06,844.0
2023-04-21 12:45:00,1282.33,1282.33,1282.33,1282.33,100.0,1282.33,1282.33,1282.33,1282.33,100.0
2023-04-21 12:50:00,1280.23,1282.52,1280.23,1280.76,1030.0,1280.23,1282.52,1280.23,1280.76,1030.0
2023-04-21 12:55:00,1281.66,1283.75,1281.41,1281.58,1378.0,1281.66,1283.75,1281.41,1281.58,1378.0
2023-04-21 13:00:00,1281.94,1282.95,1281.03,1281.67,1400.0,1281.94,1282.95,1281.03,1281.67,1400.0
2023-04-21 13:05:00,1281.25,1283.46,1280.61,1280.61,1000.0,1281.25,1283.46,1280.61,1280.61,1000.0
2023-04-21 13:10:00,1281.77,1281.77,1278.59,1278.63,1473.0,1281.77,1281.77,1278.59,1278.63,1473.0
2023-04-21 13:15:00,1280.56,1280.56,1278.58,1278.63,1200.0,1280.56,1280.56,1278.58,1278.63,1200.0
2023-04-21 13:20:00,1279.38,1279.38,1276.36,1277.0,720.0,1279.38,1279.38,1276.36,1277.0,720.0
2023-04-21 13:25:00,1276.98,1277.3,1275.9,1276.55,1363.0,1276.98,1277.3,1275.9,1276.55,1363.0
2023-04-21 13:30:00,1276.4,1278.0,1276.4,1278.0,300.0,1276.4,1278.0,1276.4,1278.0,300.0
2023-04-21 13:35:00,1277.37,1278.81,1277.19,1278.81,600.0,1277.37,1278.81,1277.19,1278.81,600.0
2023-04-21 13:40:00,1277.88,1279.51,1277.88,1279.34,1100.0,1277.88,1279.51,1277.88,1279.34,1100.0
2023-04-21 13:45:00,1279.09,1279.29,1278.98,1279.29,600.0,1279.09,1279.29,1278.98,1279.29,600.0
2023-04-21 13:50:00,1278.38,1279.55,1278.01,1278.01,962.0,1278.38,1279.55,1278.01,1278.01,962.0
2023-04-21 13:55:00,1278.02,1278.02,1278.0,1278.0,200.0,1278.02,1278.02,1278.0,1278.0,200.0
2023-04-21 14:00:00,1278.91,1282.17,1278.91,1281.08,550.0,1278.91,1282.17,1278.91,1281.08,550.0
2023-04-21 14:05:00,1282.53,1283.39,1282.53,1282.81,300.0,1282.53,1283.39,1282.53,1282.81,300.0
2023-04-21 14:10:00,1282.81,1282.81,1282.81,1282.81,0.0,1282.81,1282.81,1282.81,1282.81,0.0
2023-04-21 14:15:00,1282.81,1282.81,1282.81,1282.81,0.0,1282.81,1282.81,1282.81,1282.81,0.0
2023-04-21 14:20:00,1282.89,1282.89,1282.89,1282.89,100.0,1282.89,1282.89,1282.89,1282.89,100.0
2023-04-21 14:25:00,1283.64,1283.64,1281.6,1283.13,1200.0,1283.64,1283.64,1281.6,1283.13,1200.0
2023-04-21 14:30:00,1283.13,1283.13,1283.13,1283.13,0.0,1283.13,1283.13,1283.13,1283.13,0.0
2023-04-21 14:35:00,1279.93,1279.93,1279.63,1279.63,300.0,1279.93,1279.93,1279.63,1279.63,300.0
2023-04-21 14:40:00,1279.63,1279.63,1279.63,1279.63,0.0,1279.63,1279.63,1279.63,1279.63,0.0
2023-04-21 14:45:00,1280.92,1280.92,1280.54,1280.54,500.0,1280.92,1280.92,1280.54,1280.54,500.0
2023-04-21 14:50:00,1280.54,1280.54,1280.54,1280.54,0.0,1280.54,1280.54,1280.54,1280.54,0.0
2023-04-21 14:55:00,1280.75,1280.75,1280.74,1280.75,172.0,1280.75,1280.75,1280.74,1280.75,172.0
2023-04-21 15:00:00,1280.17,1280.17,1280.02,1280.02,400.0,1280.17,1280.17,1280.02,1280.02,400.0
2023-04-21 15:05:00,1280.1,1280.1,1278.13,1278.13,225.0,1280.1,1280.1,1278.13,1278.13,225.0
2023-04-21 15:10:00,1278.13,1278.13,1278.13,1278.13,0.0,1278.13,1278.13,1278.13,1278.13,0.0
2023-04-21 15:15:00,1278.65,1278.74,1278.65,1278.74,483.0,1278.65,1278.74,1278.65,1278.74,483.0
2023-04-21 15:20:00,1279.6,1279.7,1279.08,1279.7,400.0,1279.6,1279.7,1279.08,1279.7,400.0
2023-04-21 15:25:00,1279.59,1279.59,1279.59,1279.59,100.0,1279.59,1279.59,1279.59,1279.59,100.0
2023-04-21 15:30:00,1279.92,1280.38,1279.92,1280.37,344.0,1279.92,1280.38,1279.92,1280.37,344.0
2023-04-21 15:35:00,1281.92,1282.58,1281.92,1282.58,500.0,1281.92,1282.58,1281.92,1282.58,500.0
2023-04-21 15:40:00,1281.1,1281.1,1280.4,1280.4,200.0,1281.1,1281.1,1280.4,1280.4,200.0
2023-04-21 15:45:00,1280.07,1281.56,1280.07,1281.26,600.0,1280.07,1281.56,1280.07,1281.26,600.0
2023-04-21 15:50:00,1280.53,1282.5,1280.53,1282.5,2735.0,1280.53,1282.5,1280.53,1282.5,2735.0
2023-04-21 15:55:00,1281.91,1283.12,1280.42,1281.95,4944.0,1281.91,1283.12,1280.42,1281.95,4944.0
2023-04-24 09:30:00,1282.0,1282.0,1271.85,1277.6,18696.0,1282.0,1282.0,1271.85,1277.6,18696.0
2023-04-24 09:35:00,1281.54,1282.0,1277.13,1279.67,8000.0,1281.54,1282.0,1277.13,1279.67,8000.0
2023-04-24 09:40:00,1282.0,1285.99,1281.22,1281.22,3900.0,1282.0,1285.99,1281.22,1281.22,3900.0
2023-04-24 09:45:00,1283.1,1283.1,1281.06,1281.07,652.0,1283.1,1283.1,1281.06,1281.07,652.0
2023-04-24 09:50:00,1280.44,1280.99,1279.27,1279.7,1589.0,1280.44,1280.99,1279.27,1279.7,1589.0
2023-04-24 09:55:00,1279.79,1279.79,1275.79,1275.8,1360.0,1279.79,1279.79,1275.79,1275.8,1360.0
2023-04-24 10:00:00,1275.0,1275.88,1270.75,1270.75,1294.0,1275.0,1275.88,1270.75,1270.75,1294.0
2023-04-24 10:05:00,1270.79,1271.5,1268.0,1268.68,4382.0,1270.79,1271.5,1268.0,1268.68,4382.0
2023-04-24 10:10:00,1269.27,1273.02,1269.27,1271.94,554.0,1269.27,1273.02,1269.27,1271.94,554.0
2023-04-24 10:15:00,1271.4,1273.83,1271.4,1273.02,610.0,1271.4,1273.83,1271.4,1273.02,610.0
2023-04-24 10:20:00,1274.17,1276.54,1273.69,1275.59,2322.0,1274.17,1276.54,1273.69,1275.59,2322.0
2023-04-24 10:25:00,1277.71,1277.71,1273.0,1273.23,500.0,1277.71,1277.71,1273.0,1273.23,500.0
2023-04-24 10:30:00,1274.27,1274.27,1270.8,1270.81,1084.0,1274.27,1274.27,1270.8,1270.81,1084.0
2023-04-24 10:35:00,1268.78,1268.82,1265.0,1265.0,1280.0,1268.78,1268.82,1265.0,1265.0,1280.0
2023-04-24 10:40:00,1265.17,1265.56,1260.6,1262.03,1170.0,1265.17,1265.56,1260.6,1262.03,1170.0
2023-04-24 10:45:00,1260.57,1260.57,1256.02,1260.51,4607.0,1260.57,1260.57,1256.02,1260.51,4607.0
2023-04-24 10:50:00,1260.5,1260.5,1257.22,1258.17,2304.0,1260.5,1260.5,1257.22,1258.17,2304.0
2023-04-24 10:55:00,1256.07,1258.83,1256.07,1258.01,1967.0,1256.07,1258.83,1256.07,1258.01,1967.0
2023-04-24 11:00:00,1259.0,1259.85,1256.08,1257.13,1720.0,1259.0,1259.85,1256.08,1257.13,1720.0
2023-04-24 11:05:00,1255.59,1257.8,1255.22,1255.22,800.0,1255.59,1257.8,1255.22,1255.22,800.0
2023-04-24 11:10:00,1256.19,1256.98,1254.01,1254.01,2863.0,1256.19,1256.98,1254.01,1254.01,2863.0
2023-04-24 11:15:00,1253.45,1255.25,1252.12,1255.25,1056.0,1253.45,1255.25,1252.12,1255.25,1056.0
2023-04-24 11:20:00,1255.0,1255.41,1252.52,1253.58,801.0,1255.0,1255.41,1252.52,1253.58,801.0
2023-04-24 11:25:00,1254.96,1255.32,1254.19,1255.32,801.0,1254.96,1255.32,1254.19,1255.32,801.0
2023-04-24 11:30:00,1257.58,1260.52,1256.35,1257.84,1499.0,1257.58,1260.52,1256.35,1257.84,1499.0
2023-04-24 11:35:00,1258.0,1259.33,1258.0,1258.63,500.0,1258.0,1259.33,1258.0,1258.63,500.0
2023-04-24 11:40:00,1256.42,1258.1,1256.14,1256.25,1134.0,1256.42,1258.1,1256.14,1256.25,1134.0
2023-04-24 11:45:00,1257.33,1257.33,1256.5,1256.5,300.0,1257.33,1257.33,1256.5,1256.5,300.0
2023-04-24 11:50:00,1255.15,1255.24,1254.82,1254.82,700.0,1255.15,1255.24,1254.82,1254.82,700.0
2023-04-24 11:55:00,1255.63,1255.64,1254.52,1255.6,618.0,1255.63,1255.64,1254.52,1255.6,618.0
2023-04-24 12:00:00,1256.85,1257.31,1255.25,1257.31,2505.0,1256.85,1257.31,1255.25,1257.31,2505.0
2023-04-24 12:05:00,1255.65,1257.3,1255.65,1257.3,200.0,1255.65,1257.3,1255.65,1257.3,200.0
2023-04-24 12:10:00,1258.79,1258.79,1256.93,1257.41,784.0,1258.79,1258.79,1256.93,1257.41,784.0
2023-04-24 12:15:00,1256.31,1257.04,1255.0,1256.3,3289.0,1256.31,1257.04,1255.0,1256.3,3289.0
2023-04-24 12:20:00,1257.96,1257.96,1257.05,1257.05,400.0,1257.96,1257.96,1257.05,1257.05,400.0
2023-04-24 12:25:00,1258.44,1258.44,1257.0,1257.0,1200.0,1258.44,1258.44,1257.0,1257.0,1200.0
2023-04-24 12:30:00,1258.51,1258.51,1256.02,1256.02,1910.0,1258.51,1258.51,1256.02,1256.02,1910.0
2023-04-24 12:35:00,1257.97,1257.97,1257.97,1257.97,100.0,1257.97,1257.97,1257.97,1257.97,100.0
2023-04-24 12:40:00,1257.97,1257.97,1257.97,1257.97,0.0,1257.97,1257.97,1257.97,1257.97,0.0
2023-04-24 12:45:00,1258.45,1258.45,1255.65,1257.19,800.0,1258.45,1258.45,1255.65,1257.19,800.0
2023-04-24 12:50:00,1256.72,1256.72,1256.72,1256.72,300.0,1256.72,1256.72,1256.72,1256.72,300.0
2023-04-24 12:55:00,1256.15,1256.36,1255.47,1255.47,1000.0,1256.15,1256.36,1255.47,1255.47,1000.0
2023-04-24 13:00:00,1256.86,1256.86,1256.02,1256.12,900.0,1256.86,1256.86,1256.02,1256.12,900.0
2023-04-24 13:05:00,1255.0,1256.6,1254.42,1255.84,580.0,1255.0,1256.6,1254.42,1255.84,580.0
2023-04-24 13:10:00,1255.84,1255.84,1255.84,1255.84,0.0,1255.84,1255.84,1255.84,1255.84,0.0
2023-04-24 13:15:00,1255.84,1255.84,1255.84,1255.84,0.0,1255.84,1255.84,1255.84,1255.84,0.0
2023-04-24 13:20:00,1259.79,1263.18,1259.79,1263.17,500.0,1259.79,1263.18,1259.79,1263.17,500.0
2023-04-24 13:25:00,1263.46,1267.3,1263.27,1267.3,2314.0,1263.46,1267.3,1263.27,1267.3,2314.0
2023-04-24 13:30:00,1265.08,1266.42,1264.44,1266.41,1291.0,1265.08,1266.42,1264.44,1266.41,1291.0
2023-04-24 13:35:00,1263.47,1266.64,1263.46,1266.63,571.0,1263.47,1266.64,1263.46,1266.63,571.0
2023-04-24 13:40:00,1266.84,1268.98,1265.59,1267.77,600.0,1266.84,1268.98,1265.59,1267.77,600.0
2023-04-24 13:45:00,1267.83,1269.36,1267.38,1269.31,900.0,1267.83,1269.36,1267.38,1269.31,900.0
2023-04-24 13:50:00,1266.83,1268.31,1266.43,1267.35,600.0,1266.83,1268.31,1266.43,1267.35,600.0
2023-04-24 13:55:00,1268.4,1269.25,1268.4,1269.25,200.0,1268.4,1269.25,1268.4,1269.25,200.0
2023-04-24 14:00:00,1271.66,1274.22,1271.66,1272.81,900.0,1271.66,1274.22,1271.66,1272.81,900.0
2023-04-24 14:05:00,1272.34,1272.59,1269.43,1269.43,835.0,1272.34,1272.59,1269.43,1269.43,835.0
2023-04-24 14:10:00,1269.54,1274.31,1269.54,1273.23,700.0,1269.54,1274.31,1269.54,1273.23,700.0
2023-04-24 14:15:00,1273.95,1276.99,1273.54,1275.17,6107.0,1273.95,1276.99,1273.54,1275.17,6107.0
2023-04-24 14:20:00,1274.08,1274.08,1273.4,1273.4,200.0,1274.08,1274.08,1273.4,1273.4,200.0
2023-04-24 14:25:00,1272.38,1272.65,1271.63,1272.65,400.0,1272.38,1272.65,1271.63,1272.65,400.0
2023-04-24 14:30:00,1271.46,1271.46,1269.81,1269.81,747.0,1271.46,1271.46,1269.81,1269.81,747.0
2023-04-24 14:35:00,1271.4,1271.41,1270.58,1270.58,200.0,1271.4,1271.41,1270.58,1270.58,200.0
2023-04-24 14:40:00,1271.77,1272.27,1271.77,1272.27,296.0,1271.77,1272.27,1271.77,1272.27,296.0
2023-04-24 14:45:00,1270.37,1270.37,1270.37,1270.37,100.0,1270.37,1270.37,1270.37,1270.37,100.0
2023-04-24 14:50:00,1273.43,1273.43,1273.43,1273.43,100.0,1273.43,1273.43,1273.43,1273.43,100.0
2023-04-24 14:55:00,1273.83,1275.45,1273.82,1274.72,400.0,1273.83,1275.45,1273.82,1274.72,400.0
2023-04-24 15:00:00,1275.71,1275.71,1275.71,1275.71,200.0,1275.71,1275.71,1275.71,1275.71,200.0
2023-04-24 15:05:00,1275.71,1275.71,1275.71,1275.71,0.0,1275.71,1275.71,1275.71,1275.71,0.0
2023-04-24 15:10:00,1274.92,1274.92,1273.51,1273.63,1100.0,1274.92,1274.92,1273.51,1273.63,1100.0
2023-04-24 15:15:00,1272.37,1274.0,1272.33,1274.0,300.0,1272.37,1274.0,1272.33,1274.0,300.0
2023-04-24 15:20:00,1274.37,1274.6,1274.36,1274.6,200.0,1274.37,1274.6,1274.36,1274.6,200.0
2023-04-24 15:25:00,1275.99,1275.99,1274.8,1274.81,200.0,1275.99,1275.99,1274.8,1274.81,200.0
2023-04-24 15:30:00,1276.45,1276.45,1275.53,1275.53,539.0,1276.45,1276.45,1275.53,1275.53,539.0
2023-04-24 15:35:00,1276.39,1277.3,1275.5,1275.62,850.0,1276.39,1277.3,1275.5,1275.62,850.0
2023-04-24 15:40:00,1275.82,1277.75,1274.55,1274.55,1921.0,1275.82,1277.75,1274.55,1274.55,1921.0
2023-04-24 15:45:00,1275.4,1276.02,1274.98,1276.02,1127.0,1275.4,1276.02,1274.98,1276.02,1127.0
2023-04-24 15:50:00,1276.35,1277.78,1274.55,1275.81,1669.0,1276.35,1277.78,1274.55,1275.81,1669.0
2023-04-24 15:55:00,1273.47,1274.53,1272.18,1274.31,5682.0,1273.47,1274.53,1272.18,1274.31,5682.0
2023-04-25 09:30:00,1261.78,1261.89,1259.19,1259.75,3585.0,1261.78,1261.89,1259.19,1259.75,3585.0
2023-04-25 09:35:00,1257.82,1257.89,1257.81,1257.89,300.0,1257.82,1257.89,1257.81,1257.89,300.0
2023-04-25 09:40:00,1260.0,1262.31,1259.77,1262.31,1247.0,1260.0,1262.31,1259.77,1262.31,1247.0
2023-04-25 09:45:00,1260.25,1260.25,1255.57,1255.57,1901.0,1260.25,1260.25,1255.57,1255.57,1901.0
2023-04-25 09:50:00,1255.0,1259.2,1254.95,1257.61,863.0,1255.0,1259.2,1254.95,1257.61,863.0
2023-04-25 09:55:00,1255.73,1255.96,1255.51,1255.96,700.0,1255.73,1255.96,1255.51,1255.96,700.0
2023-04-25 10:00:00,1255.7,1257.17,1253.49,1253.49,2551.0,1255.7,1257.17,1253.49,1253.49,2551.0
2023-04-25 10:05:00,1254.0,1254.89,1252.96,1253.0,1633.0,1254.0,1254.89,1252.96,1253.0,1633.0
2023-04-25 10:10:00,1251.03,1252.29,1248.15,1249.29,2128.0,1251.03,1252.29,1248.15,1249.29,2128.0
2023-04-25 10:15:00,1247.99,1247.99,1240.83,1247.98,5354.0,1247.99,1247.99,1240.83,1247.98,5354.0
2023-04-25 10:20:00,1249.9,1250.0,1247.0,1248.6,2679.0,1249.9,1250.0,1247.0,1248.6,2679.0
2023-04-25 10:25:00,1248.75,1248.75,1247.1,1247.1,200.0,1248.75,1248.75,1247.1,1247.1,200.0
2023-04-25 10:30:00,1246.71,1248.0,1246.7,1246.81,1600.0,1246.71,1248.0,1246.7,1246.81,1600.0
2023-04-25 10:35:00,1245.68,1245.98,1244.64,1245.0,1900.0,1245.68,1245.98,1244.64,1245.0,1900.0
2023-04-25 10:40:00,1244.65,1247.18,1244.64,1246.63,2847.0,1244.65,1247.18,1244.64,1246.63,2847.0
2023-04-25 10:45:00,1245.75,1247.84,1245.74,1246.56,1992.0,1245.75,1247.84,1245.74,1246.56,1992.0
2023-04-25 10:50:00,1248.98,1249.11,1247.54,1247.75,801.0,1248.98,1249.11,1247.54,1247.75,801.0
2023-04-25 10:55:00,1248.09,1248.1,1246.68,1247.74,300.0,1248.09,1248.1,1246.68,1247.74,300.0
2023-04-25 11:00:00,1246.3,1247.09,1245.18,1246.99,806.0,1246.3,1247.09,1245.18,1246.99,806.0
2023-04-25 11:05:00,1246.87,1246.87,1245.35,1245.9,971.0,1246.87,1246.87,1245.35,1245.9,971.0
2023-04-25 11:10:00,1248.01,1248.03,1246.92,1246.92,410.0,1248.01,1248.03,1246.92,1246.92,410.0
2023-04-25 11:15:00,1244.94,1246.28,1242.35,1242.35,580.0,1244.94,1246.28,1242.35,1242.35,580.0
2023-04-25 11:20:00,1244.66,1244.69,1241.65,1242.12,800.0,1244.66,1244.69,1241.65,1242.12,800.0
2023-04-25 11:25:00,1243.33,1243.8,1241.74,1241.74,1014.0,1243.33,1243.8,1241.74,1241.74,1014.0
2023-04-25 11:30:00,1243.04,1243.85,1241.14,1243.85,2098.0,1243.04,1243.85,1241.14,1243.85,2098.0
2023-04-25 11:35:00,1242.07,1242.12,1241.52,1241.52,955.0,1242.07,1242.12,1241.52,1241.52,955.0
2023-04-25 11:40:00,1241.52,1241.52,1239.0,1239.71,2444.0,1241.52,1241.52,1239.0,1239.71,2444.0
2023-04-25 11:45:00,1240.12,1243.47,1240.12,1241.68,2038.0,1240.12,1243.47,1240.12,1241.68,2038.0
2023-04-25 11:50:00,1242.88,1242.89,1241.59,1241.59,200.0,1242.88,1242.89,1241.59,1241.59,200.0
2023-04-25 11:55:00,1240.08,1240.61,1236.1,1236.1,2005.0,1240.08,1240.61,1236.1,1236.1,2005.0
2023-04-25 12:00:00,1237.61,1239.19,1237.16,1238.29,2268.0,1237.61,1239.19,1237.16,1238.29,2268.0
2023-04-25 12:05:00,1238.95,1241.41,1238.72,1241.41,1644.0,1238.95,1241.41,1238.72,1241.41,1644.0
2023-04-25 12:10:00,1240.49,1240.79,1240.49,1240.79,200.0,1240.49,1240.79,1240.49,1240.79,200.0
2023-04-25 12:15:00,1241.26,1241.34,1241.23,1241.34,548.0,1241.26,1241.34,1241.23,1241.34,548.0
2023-04-25 12:20:00,1241.79,1241.79,1241.02,1241.03,440.0,1241.79,1241.79,1241.02,1241.03,440.0
2023-04-25 12:25:00,1241.79,1242.54,1240.6,1242.47,1452.0,1241.79,1242.54,1240.6,1242.47,1452.0
2023-04-25 12:30:00,1241.84,1244.66,1240.58,1240.58,800.0,1241.84,1244.66,1240.58,1240.58,800.0
2023-04-25 12:35:00,1241.01,1241.34,1241.01,1241.34,797.0,1241.01,1241.34,1241.01,1241.34,797.0
2023-04-25 12:40:00,1242.23,1244.72,1242.23,1243.8,600.0,1242.23,1244.72,1242.23,1243.8,600.0
2023-04-25 12:45:00,1242.45,1243.42,1241.75,1243.41,600.0,1242.45,1243.42,1241.75,1243.41,600.0
2023-04-25 12:50:00,1242.51,1243.35,1240.03,1240.19,1350.0,1242.51,1243.35,1240.03,1240.19,1350.0
2023-04-25 12:55:00,1239.47,1240.58,1239.47,1240.58,200.0,1239.47,1240.58,1239.47,1240.58,200.0
2023-04-25 13:00:00,1240.37,1241.22,1237.81,1238.98,3060.0,1240.37,1241.22,1237.81,1238.98,3060.0
2023-04-25 13:05:00,1239.91,1240.0,1239.18,1239.19,600.0,1239.91,1240.0,1239.18,1239.19,600.0
2023-04-25 13:10:00,1237.85,1240.36,1236.83,1239.0,2764.0,1237.85,1240.36,1236.83,1239.0,2764.0
2023-04-25 13:15:00,1238.23,1238.23,1233.01,1237.32,2645.0,1238.23,1238.23,1233.01,1237.32,2645.0
2023-04-25 13:20:00,1237.65,1240.95,1233.19,1234.52,668.0,1237.65,1240.95,1233.19,1234.52,668.0
2023-04-25 13:25:00,1236.18,1236.18,1236.18,1236.18,100.0,1236.18,1236.18,1236.18,1236.18,100.0
2023-04-25 13:30:00,1236.89,1236.89,1236.89,1236.89,100.0,1236.89,1236.89,1236.89,1236.89,100.0
2023-04-25 13:35:00,1237.31,1237.51,1237.31,1237.51,200.0,1237.31,1237.51,1237.31,1237.51,200.0
2023-04-25 13:40:00,1238.76,1239.68,1235.87,1235.88,1564.0,1238.76,1239.68,1235.87,1235.88,1564.0
2023-04-25 13:45:00,1234.7,1235.51,1234.7,1235.51,200.0,1234.7,1235.51,1234.7,1235.51,200.0
2023-04-25 13:50:00,1234.69,1234.69,1234.69,1234.69,100.0,1234.69,1234.69,1234.69,1234.69,100.0
2023-04-25 13:55:00,1236.78,1237.64,1235.71,1235.72,892.0,1236.78,1237.64,1235.71,1235.72,892.0
2023-04-25 14:00:00,1235.98,1235.98,1235.98,1235.98,100.0,1235.98,1235.98,1235.98,1235.98,100.0
2023-04-25 14:05:00,1237.21,1237.25,1233.14,1234.36,3821.0,1237.21,1237.25,1233.14,1234.36,3821.0
2023-04-25 14:10:00,1233.52,1233.52,1230.0,1230.01,1400.0,1233.52,1233.52,1230.0,1230.01,1400.0
2023-04-25 14:15:00,1230.82,1231.51,1229.0,1229.75,2000.0,1230.82,1231.51,1229.0,1229.75,2000.0
2023-04-25 14:20:00,1228.83,1229.5,1228.56,1229.08,2320.0,1228.83,1229.5,1228.56,1229.08,2320.0
2023-04-25 14:25:00,1230.13,1230.79,1229.34,1230.36,1850.0,1230.13,1230.79,1229.34,1230.36,1850.0
2023-04-25 14:30:00,1231.29,1233.22,1231.27,1233.22,682.0,1231.29,1233.22,1231.27,1233.22,682.0
2023-04-25 14:35:00,1232.28,1232.28,1232.28,1232.28,100.0,1232.28,1232.28,1232.28,1232.28,100.0
2023-04-25 14:40:00,1231.75,1231.75,1227.58,1227.58,1015.0,1231.75,1231.75,1227.58,1227.58,1015.0
2023-04-25 14:45:00,1229.9,1230.85,1229.78,1230.85,600.0,1229.9,1230.85,1229.78,1230.85,600.0
2023-04-25 14:50:00,1232.06,1232.06,1228.2,1229.89,600.0,1232.06,1232.06,1228.2,1229.89,600.0
2023-04-25 14:55:00,1229.77,1235.48,1229.77,1231.87,2000.0,1229.77,1235.48,1229.77,1231.87,2000.0
2023-04-25 15:00:00,1231.68,1231.68,1229.12,1229.12,2500.0,1231.68,1231.68,1229.12,1229.12,2500.0
2023-04-25 15:05:00,1228.69,1233.21,1228.69,1231.32,1505.0,1228.69,1233.21,1228.69,1231.32,1505.0
2023-04-25 15:10:00,1231.28,1231.48,1231.28,1231.48,200.0,1231.28,1231.48,1231.28,1231.48,200.0
2023-04-25 15:15:00,1231.86,1232.07,1230.68,1231.76,700.0,1231.86,1232.07,1230.68,1231.76,700.0
2023-04-25 15:20:00,1231.65,1231.68,1230.0,1230.0,1100.0,1231.65,1231.68,1230.0,1230.0,1100.0
2023-04-25 15:25:00,1229.84,1231.68,1229.03,1231.68,1500.0,1229.84,1231.68,1229.03,1231.68,1500.0
2023-04-25 15:30:00,1232.42,1233.75,1231.63,1232.53,2020.0,1232.42,1233.75,1231.63,1232.53,2020.0
2023-04-25 15:35:00,1232.72,1233.5,1232.0,1233.14,900.0,1232.72,1233.5,1232.0,1233.14,900.0
2023-04-25 15:40:00,1232.83,1234.67,1231.2,1232.01,5984.0,1232.83,1234.67,1231.2,1232.01,5984.0
2023-04-25 15:45:00,1232.9,1234.03,1231.78,1231.85,2409.0,1232.9,1234.03,1231.78,1231.85,2409.0
2023-04-25 15:50:00,1231.64,1232.76,1228.32,1230.04,9223.0,1231.64,1232.76,1228.32,1230.04,9223.0
2023-04-25 15:55:00,1229.27,1230.29,1228.04,1229.84,9175.0,1229.27,1230.29,1228.04,1229.84,9175.0
2023-04-26 09:30:00,1241.96,1246.18,1236.79,1238.63,9660.0,1241.96,1246.18,1236.79,1238.63,9660.0
2023-04-26 09:35:00,1238.8,1259.99,1238.29,1254.5,9686.0,1238.8,1259.99,1238.29,1254.5,9686.0
2023-04-26 09:40:00,1256.04,1256.04,1245.46,1245.46,3506.0,1256.04,1256.04,1245.46,1245.46,3506.0
2023-04-26 09:45:00,1248.31,1250.42,1247.01,1250.0,2850.0,1248.31,1250.42,1247.01,1250.0,2850.0
2023-04-26 09:50:00,1249.88,1254.95,1248.46,1251.1,2977.0,1249.88,1254.95,1248.46,1251.1,2977.0
2023-04-26 09:55:00,1252.83,1252.84,1252.83,1252.83,108.0,1252.83,1252.84,1252.83,1252.83,108.0
2023-04-26 10:00:00,1248.54,1252.0,1248.53,1252.0,1360.0,1248.54,1252.0,1248.53,1252.0,1360.0
2023-04-26 10:05:00,1251.99,1252.65,1251.0,1251.0,935.0,1251.99,1252.65,1251.0,1251.0,935.0
2023-04-26 10:10:00,1249.3,1251.85,1249.3,1249.98,500.0,1249.3,1251.85,1249.3,1249.98,500.0
2023-04-26 10:15:00,1248.0,1249.68,1245.72,1246.74,1752.0,1248.0,1249.68,1245.72,1246.74,1752.0
2023-04-26 10:20:00,1248.0,1248.0,1247.27,1247.28,635.0,1248.0,1248.0,1247.27,1247.28,635.0
2023-04-26 10:25:00,1247.97,1247.97,1247.97,1247.97,200.0,1247.97,1247.97,1247.97,1247.97,200.0
2023-04-26 10:30:00,1247.97,1247.97,1247.97,1247.97,0.0,1247.97,1247.97,1247.97,1247.97,0.0
2023-04-26 10:35:00,1249.48,1249.48,1249.28,1249.28,200.0,1249.48,1249.48,1249.28,1249.28,200.0
2023-04-26 10:40:00,1249.28,1249.28,1249.28,1249.28,0.0,1249.28,1249.28,1249.28,1249.28,0.0
2023-04-26 10:45:00,1249.81,1249.81,1249.81,1249.81,100.0,1249.81,1249.81,1249.81,1249.81,100.0
2023-04-26 10:50:00,1248.0,1250.86,1246.62,1249.32,1983.0,1248.0,1250.86,1246.62,1249.32,1983.0
2023-04-26 10:55:00,1245.9,1245.9,1245.9,1245.9,100.0,1245.9,1245.9,1245.9,1245.9,100.0
2023-04-26 11:00:00,1246.61,1246.9,1242.0,1242.0,2652.0,1246.61,1246.9,1242.0,1242.0,2652.0
2023-04-26 11:05:00,1243.45,1244.5,1243.45,1244.01,600.0,1243.45,1244.5,1243.45,1244.01,600.0
2023-04-26 11:10:00,1244.02,1248.32,1244.0,1244.0,1065.0,1244.02,1248.32,1244.0,1244.0,1065.0
2023-04-26 11:15:00,1244.0,1244.0,1244.0,1244.0,0.0,1244.0,1244.0,1244.0,1244.0,0.0
2023-04-26 11:20:00,1244.0,1244.0,1244.0,1244.0,0.0,1244.0,1244.0,1244.0,1244.0,0.0
2023-04-26 11:25:00,1245.01,1245.01,1242.38,1242.38,2000.0,1245.01,1245.01,1242.38,1242.38,2000.0
2023-04-26 11:30:00,1242.38,1242.38,1242.38,1242.38,0.0,1242.38,1242.38,1242.38,1242.38,0.0
2023-04-26 11:35:00,1245.63,1245.63,1243.61,1243.61,200.0,1245.63,1245.63,1243.61,1243.61,200.0
2023-04-26 11:40:00,1246.32,1248.41,1244.47,1247.81,600.0,1246.32,1248.41,1244.47,1247.81,600.0
2023-04-26 11:45:00,1247.48,1248.17,1246.8,1246.8,300.0,1247.48,1248.17,1246.8,1246.8,300.0
2023-04-26 11:50:00,1249.17,1249.17,1246.43,1246.43,200.0,1249.17,1249.17,1246.43,1246.43,200.0
2023-04-26 11:55:00,1247.7,1249.09,1247.7,1248.03,365.0,1247.7,1249.09,1247.7,1248.03,365.0
2023-04-26 12:00:00,1249.02,1250.0,1249.01,1250.0,700.0,1249.02,1250.0,1249.01,1250.0,700.0
2023-04-26 12:05:00,1249.32,1249.69,1249.32,1249.69,200.0,1249.32,1249.69,1249.32,1249.69,200.0
2023-04-26 12:10:00,1251.88,1252.47,1251.88,1251.91,300.0,1251.88,1252.47,1251.88,1251.91,300.0
2023-04-26 12:15:00,1251.66,1251.66,1249.73,1249.73,700.0,1251.66,1251.66,1249.73,1249.73,700.0
2023-04-26 12:20:00,1250.2,1250.27,1247.83,1249.04,700.0,1250.2,1250.27,1247.83,1249.04,700.0
2023-04-26 12:25:00,1250.05,1250.05,1249.94,1249.94,200.0,1250.05,1250.05,1249.94,1249.94,200.0
2023-04-26 12:30:00,1248.27,1249.37,1248.12,1249.03,743.0,1248.27,1249.37,1248.12,1249.03,743.0
2023-04-26 12:35:00,1248.74,1249.12,1247.89,1247.89,500.0,1248.74,1249.12,1247.89,1247.89,500.0
2023-04-26 12:40:00,1248.31,1248.31,1248.2,1248.2,217.0,1248.31,1248.31,1248.2,1248.2,217.0
2023-04-26 12:45:00,1250.0,1250.0,1249.0,1249.0,516.0,1250.0,1250.0,1249.0,1249.0,516.0
2023-04-26 12:50:00,1249.0,1250.01,1249.0,1250.01,323.0,1249.0,1250.01,1249.0,1250.01,323.0
2023-04-26 12:55:00,1249.0,1249.0,1248.77,1248.77,500.0,1249.0,1249.0,1248.77,1248.77,500.0
2023-04-26 13:00:00,1251.0,1251.0,1251.0,1251.0,180.0,1251.0,1251.0,1251.0,1251.0,180.0
2023-04-26 13:05:00,1249.0,1249.0,1249.0,1249.0,100.0,1249.0,1249.0,1249.0,1249.0,100.0
2023-04-26 13:10:00,1249.0,1249.0,1249.0,1249.0,0.0,1249.0,1249.0,1249.0,1249.0,0.0
2023-04-26 13:15:00,1251.08,1251.54,1249.09,1249.1,600.0,1251.08,1251.54,1249.09,1249.1,600.0
2023-04-26 13:20:00,1249.09,1250.02,1248.01,1248.02,307.0,1249.09,1250.02,1248.01,1248.02,307.0
2023-04-26 13:25:00,1248.22,1250.1,1248.21,1248.78,694.0,1248.22,1250.1,1248.21,1248.78,694.0
2023-04-26 13:30:00,1248.76,1250.1,1248.76,1249.49,1100.0,1248.76,1250.1,1248.76,1249.49,1100.0
2023-04-26 13:35:00,1250.0,1252.08,1248.24,1250.6,1127.0,1250.0,1252.08,1248.24,1250.6,1127.0
2023-04-26 13:40:00,1250.6,1250.6,1250.6,1250.6,0.0,1250.6,1250.6,1250.6,1250.6,0.0
2023-04-26 13:45:00,1251.44,1251.44,1251.44,1251.44,100.0,1251.44,1251.44,1251.44,1251.44,100.0
2023-04-26 13:50:00,1248.88,1248.88,1246.64,1246.83,587.0,1248.88,1248.88,1246.64,1246.83,587.0
2023-04-26 13:55:00,1247.63,1247.68,1246.29,1247.68,364.0,1247.63,1247.68,1246.29,1247.68,364.0
2023-04-26 14:00:00,1245.95,1246.38,1245.0,1245.0,400.0,1245.95,1246.38,1245.0,1245.0,400.0
2023-04-26 14:05:00,1245.0,1246.36,1244.88,1245.01,1200.0,1245.0,1246.36,1244.88,1245.01,1200.0
2023-04-26 14:10:00,1246.16,1246.16,1245.01,1245.76,500.0,1246.16,1246.16,1245.01,1245.76,500.0
2023-04-26 14:15:00,1245.0,1246.48,1243.4,1245.34,5271.0,1245.0,1246.48,1243.4,1245.34,5271.0
2023-04-26 14:20:00,1245.0,1245.31,1244.46,1245.31,1260.0,1245.0,1245.31,1244.46,1245.31,1260.0
2023-04-26 14:25:00,1247.47,1247.47,1247.46,1247.47,100.0,1247.47,1247.47,1247.46,1247.47,100.0
2023-04-26 14:30:00,1248.93,1248.93,1247.81,1247.81,1000.0,1248.93,1248.93,1247.81,1247.81,1000.0
2023-04-26 14:35:00,1247.02,1248.72,1246.12,1247.15,700.0,1247.02,1248.72,1246.12,1247.15,700.0
2023-04-26 14:40:00,1247.0,1247.15,1246.7,1247.15,700.0,1247.0,1247.15,1246.7,1247.15,700.0
2023-04-26 14:45:00,1247.75,1247.75,1247.15,1247.15,300.0,1247.75,1247.75,1247.15,1247.15,300.0
2023-04-26 14:50:00,1248.34,1248.34,1247.18,1247.19,400.0,1248.34,1248.34,1247.18,1247.19,400.0
2023-04-26 14:55:00,1246.5,1247.0,1245.55,1245.55,1000.0,1246.5,1247.0,1245.55,1245.55,1000.0
2023-04-26 15:00:00,1246.78,1246.78,1244.71,1244.71,1200.0,1246.78,1246.78,1244.71,1244.71,1200.0
2023-04-26 15:05:00,1245.12,1246.03,1243.23,1243.23,600.0,1245.12,1246.03,1243.23,1243.23,600.0
2023-04-26 15:10:00,1243.22,1244.51,1243.22,1244.51,328.0,1243.22,1244.51,1243.22,1244.51,328.0
2023-04-26 15:15:00,1243.93,1243.93,1243.6,1243.6,400.0,1243.93,1243.93,1243.6,1243.6,400.0
2023-04-26 15:20:00,1243.6,1243.6,1243.6,1243.6,0.0,1243.6,1243.6,1243.6,1243.6,0.0
2023-04-26 15:25:00,1243.41,1243.41,1241.43,1241.43,600.0,1243.41,1243.41,1241.43,1241.43,600.0
2023-04-26 15:30:00,1242.21,1244.0,1241.4,1242.05,1550.0,1242.21,1244.0,1241.4,1242.05,1550.0
2023-04-26 15:35:00,1240.18,1240.37,1240.14,1240.37,300.0,1240.18,1240.37,1240.14,1240.37,300.0
2023-04-26 15:40:00,1239.79,1239.79,1236.09,1236.15,730.0,1239.79,1239.79,1236.09,1236.15,730.0
2023-04-26 15:45:00,1235.45,1236.39,1233.99,1235.53,2090.0,1235.45,1236.39,1233.99,1235.53,2090.0
2023-04-26 15:50:00,1234.29,1236.1,1232.92,1235.32,5360.0,1234.29,1236.1,1232.92,1235.32,5360.0
2023-04-26 15:55:00,1236.42,1237.65,1235.46,1235.56,5603.0,1236.42,1237.65,1235.46,1235.56,5603.0
2023-04-27 09:30:00,1257.97,1257.97,1246.85,1246.85,3432.0,1257.97,1257.97,1246.85,1246.85,3432.0
2023-04-27 09:35:00,1252.31,1252.31,1240.07,1243.57,931.0,1252.31,1252.31,1240.07,1243.57,931.0
2023-04-27 09:40:00,1240.8,1243.15,1238.45,1238.51,900.0,1240.8,1243.15,1238.45,1238.51,900.0
2023-04-27 09:45:00,1237.05,1240.17,1237.05,1238.65,500.0,1237.05,1240.17,1237.05,1238.65,500.0
2023-04-27 09:50:00,1241.3,1244.02,1238.86,1244.02,800.0,1241.3,1244.02,1238.86,1244.02,800.0
2023-04-27 09:55:00,1242.0,1242.02,1239.0,1239.0,1402.0,1242.0,1242.02,1239.0,1239.0,1402.0
2023-04-27 10:00:00,1238.85,1238.85,1233.72,1237.73,685.0,1238.85,1238.85,1233.72,1237.73,685.0
2023-04-27 10:05:00,1236.88,1238.88,1236.88,1237.08,366.0,1236.88,1238.88,1236.88,1237.08,366.0
2023-04-27 10:10:00,1240.54,1242.66,1239.06,1241.66,800.0,1240.54,1242.66,1239.06,1241.66,800.0
2023-04-27 10:15:00,1242.4,1242.4,1239.59,1239.6,283.0,1242.4,1242.4,1239.59,1239.6,283.0
2023-04-27 10:20:00,1239.63,1239.99,1238.67,1239.99,500.0,1239.63,1239.99,1238.67,1239.99,500.0
2023-04-27 10:25:00,1239.71,1239.71,1239.67,1239.67,200.0,1239.71,1239.71,1239.67,1239.67,200.0
2023-04-27 10:30:00,1245.83,1245.83,1243.8,1243.81,200.0,1245.83,1245.83,1243.8,1243.81,200.0
2023-04-27 10:35:00,1244.59,1246.88,1244.59,1246.88,887.0,1244.59,1246.88,1244.59,1246.88,887.0
2023-04-27 10:40:00,1245.66,1248.0,1244.89,1248.0,1500.0,1245.66,1248.0,1244.89,1248.0,1500.0
2023-04-27 10:45:00,1247.6,1250.36,1247.2,1248.16,5408.0,1247.6,1250.36,1247.2,1248.16,5408.0
2023-04-27 10:50:00,1245.78,1245.78,1241.69,1243.32,1351.0,1245.78,1245.78,1241.69,1243.32,1351.0
2023-04-27 10:55:00,1240.97,1242.12,1239.79,1241.32,540.0,1240.97,1242.12,1239.79,1241.32,540.0
2023-04-27 11:00:00,1241.29,1241.29,1241.29,1241.29,216.0,1241.29,1241.29,1241.29,1241.29,216.0
2023-04-27 11:05:00,1242.99,1242.99,1242.99,1242.99,100.0,1242.99,1242.99,1242.99,1242.99,100.0
2023-04-27 11:10:00,1241.47,1241.47,1237.61,1238.75,1900.0,1241.47,1241.47,1237.61,1238.75,1900.0
2023-04-27 11:15:00,1238.7,1238.88,1238.7,1238.73,500.0,1238.7,1238.88,1238.7,1238.73,500.0
2023-04-27 11:20:00,1238.88,1240.87,1238.24,1240.76,2720.0,1238.88,1240.87,1238.24,1240.76,2720.0
2023-04-27 11:25:00,1241.54,1241.54,1239.07,1239.1,1584.0,1241.54,1241.54,1239.07,1239.1,1584.0
2023-04-27 11:30:00,1238.93,1240.33,1238.85,1240.2,800.0,1238.93,1240.33,1238.85,1240.2,800.0
2023-04-27 11:35:00,1237.84,1237.85,1235.0,1236.71,1500.0,1237.84,1237.85,1235.0,1236.71,1500.0
2023-04-27 11:40:00,1235.85,1236.88,1234.89,1236.54,1690.0,1235.85,1236.88,1234.89,1236.54,1690.0
2023-04-27 11:45:00,1236.48,1238.0,1236.06,1236.07,600.0,1236.48,1238.0,1236.06,1236.07,600.0
2023-04-27 11:50:00,1235.86,1236.96,1235.49,1235.49,336.0,1235.86,1236.96,1235.49,1235.49,336.0
2023-04-27 11:55:00,1234.02,1235.94,1234.02,1235.94,545.0,1234.02,1235.94,1234.02,1235.94,545.0
2023-04-27 12:00:00,1237.13,1239.95,1237.13,1239.95,1033.0,1237.13,1239.95,1237.13,1239.95,1033.0
2023-04-27 12:05:00,1239.54,1239.54,1239.29,1239.29,331.0,1239.54,1239.54,1239.29,1239.29,331.0
2023-04-27 12:10:00,1241.45,1241.45,1238.0,1238.0,400.0,1241.45,1241.45,1238.0,1238.0,400.0
2023-04-27 12:15:00,1238.13,1238.51,1236.78,1238.23,1117.0,1238.13,1238.51,1236.78,1238.23,1117.0
2023-04-27 12:20:00,1237.98,1239.18,1237.98,1239.17,600.0,1237.98,1239.18,1237.98,1239.17,600.0
2023-04-27 12:25:00,1239.19,1239.96,1239.18,1239.22,750.0,1239.19,1239.96,1239.18,1239.22,750.0
2023-04-27 12:30:00,1239.22,1240.47,1238.24,1239.49,800.0,1239.22,1240.47,1238.24,1239.49,800.0
2023-04-27 12:35:00,1238.14,1239.03,1238.14,1238.81,401.0,1238.14,1239.03,1238.14,1238.81,401.0
2023-04-27 12:40:00,1238.5,1239.0,1238.5,1239.0,2129.0,1238.5,1239.0,1238.5,1239.0,2129.0
2023-04-27 12:45:00,1239.04,1240.0,1238.65,1238.65,700.0,1239.04,1240.0,1238.65,1238.65,700.0
2023-04-27 12:50:00,1239.87,1239.87,1239.35,1239.36,200.0,1239.87,1239.87,1239.35,1239.36,200.0
2023-04-27 12:55:00,1238.58,1238.58,1237.41,1237.41,500.0,1238.58,1238.58,1237.41,1237.41,500.0
2023-04-27 13:00:00,1238.66,1238.67,1238.66,1238.66,100.0,1238.66,1238.67,1238.66,1238.66,100.0
2023-04-27 13:05:00,1238.98,1238.98,1238.07,1238.07,200.0,1238.98,1238.98,1238.07,1238.07,200.0
2023-04-27 13:10:00,1238.07,1238.07,1238.07,1238.07,0.0,1238.07,1238.07,1238.07,1238.07,0.0
2023-04-27 13:15:00,1238.8,1240.11,1238.8,1240.11,300.0,1238.8,1240.11,1238.8,1240.11,300.0
2023-04-27 13:20:00,1242.66,1242.77,1241.22,1241.22,796.0,1242.66,1242.77,1241.22,1241.22,796.0
2023-04-27 13:25:00,1242.04,1242.26,1242.04,1242.26,200.0,1242.04,1242.26,1242.04,1242.26,200.0
2023-04-27 13:30:00,1241.24,1241.24,1238.0,1238.0,3179.0,1241.24,1241.24,1238.0,1238.0,3179.0
2023-04-27 13:35:00,1241.25,1241.25,1238.01,1238.01,822.0,1241.25,1241.25,1238.01,1238.01,822.0
2023-04-27 13:40:00,1241.5,1241.5,1241.5,1241.5,486.0,1241.5,1241.5,1241.5,1241.5,486.0
2023-04-27 13:45:00,1242.09,1244.53,1242.08,1244.2,674.0,1242.09,1244.53,1242.08,1244.2,674.0
2023-04-27 13:50:00,1244.2,1244.2,1244.2,1244.2,0.0,1244.2,1244.2,1244.2,1244.2,0.0
2023-04-27 13:55:00,1243.74,1243.74,1242.34,1242.35,200.0,1243.74,1243.74,1242.34,1242.35,200.0
2023-04-27 14:00:00,1242.35,1242.35,1242.35,1242.35,0.0,1242.35,1242.35,1242.35,1242.35,0.0
2023-04-27 14:05:00,1244.19,1244.21,1243.97,1244.21,450.0,1244.19,1244.21,1243.97,1244.21,450.0
2023-04-27 14:10:00,1241.13,1241.27,1239.0,1239.0,1558.0,1241.13,1241.27,1239.0,1239.0,1558.0
2023-04-27 14:15:00,1240.0,1242.33,1240.0,1240.02,1100.0,1240.0,1242.33,1240.0,1240.02,1100.0
2023-04-27 14:20:00,1240.04,1240.22,1238.49,1238.49,900.0,1240.04,1240.22,1238.49,1238.49,900.0
2023-04-27 14:25:00,1238.49,1239.16,1238.48,1239.16,400.0,1238.49,1239.16,1238.48,1239.16,400.0
2023-04-27 14:30:00,1239.84,1240.2,1239.0,1240.2,803.0,1239.84,1240.2,1239.0,1240.2,803.0
2023-04-27 14:35:00,1239.7,1239.98,1237.06,1239.18,1017.0,1239.7,1239.98,1237.06,1239.18,1017.0
2023-04-27 14:40:00,1239.18,1240.0,1237.98,1239.01,720.0,1239.18,1240.0,1237.98,1239.01,720.0
2023-04-27 14:45:00,1240.0,1241.09,1239.7,1241.09,520.0,1240.0,1241.09,1239.7,1241.09,520.0
2023-04-27 14:50:00,1238.81,1238.89,1238.01,1238.89,400.0,1238.81,1238.89,1238.01,1238.89,400.0
2023-04-27 14:55:00,1239.04,1239.78,1238.65,1238.89,500.0,1239.04,1239.78,1238.65,1238.89,500.0
2023-04-27 15:00:00,1238.07,1238.07,1238.0,1238.0,589.0,1238.07,1238.07,1238.0,1238.0,589.0
2023-04-27 15:05:00,1238.07,1238.07,1238.06,1238.07,100.0,1238.07,1238.07,1238.06,1238.07,100.0
2023-04-27 15:10:00,1236.99,1236.99,1235.12,1235.48,1600.0,1236.99,1236.99,1235.12,1235.48,1600.0
2023-04-27 15:15:00,1235.86,1236.42,1235.2,1236.42,1000.0,1235.86,1236.42,1235.2,1236.42,1000.0
2023-04-27 15:20:00,1237.48,1239.03,1237.06,1237.06,1966.0,1237.48,1239.03,1237.06,1237.06,1966.0
2023-04-27 15:25:00,1237.15,1237.16,1237.15,1237.15,105.0,1237.15,1237.16,1237.15,1237.15,105.0
2023-04-27 15:30:00,1237.02,1240.25,1237.02,1239.96,882.0,1237.02,1240.25,1237.02,1239.96,882.0
2023-04-27 15:35:00,1239.94,1243.17,1239.25,1243.17,1230.0,1239.94,1243.17,1239.25,1243.17,1230.0
2023-04-27 15:40:00,1240.01,1242.0,1240.0,1242.0,1872.0,1240.01,1242.0,1240.0,1242.0,1872.0
2023-04-27 15:45:00,1242.79,1246.87,1241.85,1245.99,1938.0,1242.79,1246.87,1241.85,1245.99,1938.0
2023-04-27 15:50:00,1246.9,1246.9,1244.0,1245.68,3257.0,1246.9,1246.9,1244.0,1245.68,3257.0
2023-04-27 15:55:00,1245.68,1245.8,1242.85,1244.25,8538.0,1245.68,1245.8,1242.85,1244.25,8538.0
2023-04-28 09:30:00,1248.38,1253.08,1244.2,1247.01,8137.0,1248.38,1253.08,1244.2,1247.01,8137.0
2023-04-28 09:35:00,1242.67,1242.67,1240.02,1240.03,200.0,1242.67,1242.67,1240.02,1240.03,200.0
2023-04-28 09:40:00,1237.25,1241.32,1237.25,1241.32,290.0,1237.25,1241.32,1237.25,1241.32,290.0
2023-04-28 09:45:00,1238.87,1249.36,1238.87,1249.36,1400.0,1238.87,1249.36,1238.87,1249.36,1400.0
2023-04-28 09:50:00,1252.51,1254.14,1250.31,1252.3,800.0,1252.51,1254.14,1250.31,1252.3,800.0
2023-04-28 09:55:00,1252.91,1255.1,1251.64,1254.19,1100.0,1252.91,1255.1,1251.64,1254.19,1100.0
2023-04-28 10:00:00,1250.7,1254.6,1248.08,1253.96,1675.0,1250.7,1254.6,1248.08,1253.96,1675.0
2023-04-28 10:05:00,1254.5,1261.94,1254.5,1261.94,2823.0,1254.5,1261.94,1254.5,1261.94,2823.0
2023-04-28 10:10:00,1261.11,1267.9,1261.11,1267.9,3000.0,1261.11,1267.9,1261.11,1267.9,3000.0
2023-04-28 10:15:00,1266.89,1271.38,1265.93,1270.48,2057.0,1266.89,1271.38,1265.93,1270.48,2057.0
2023-04-28 10:20:00,1267.4,1271.46,1265.42,1270.14,2336.0,1267.4,1271.46,1265.42,1270.14,2336.0
2023-04-28 10:25:00,1270.0,1271.58,1269.18,1269.18,686.0,1270.0,1271.58,1269.18,1269.18,686.0
2023-04-28 10:30:00,1267.44,1267.44,1264.62,1266.37,1400.0,1267.44,1267.44,1264.62,1266.37,1400.0
2023-04-28 10:35:00,1264.8,1267.64,1264.16,1266.28,4427.0,1264.8,1267.64,1264.16,1266.28,4427.0
2023-04-28 10:40:00,1268.52,1268.54,1264.52,1266.24,1676.0,1268.52,1268.54,1264.52,1266.24,1676.0
2023-04-28 10:45:00,1267.52,1269.36,1267.19,1267.51,2051.0,1267.52,1269.36,1267.19,1267.51,2051.0
2023-04-28 10:50:00,1269.0,1272.43,1269.0,1272.43,1455.0,1269.0,1272.43,1269.0,1272.43,1455.0
2023-04-28 10:55:00,1271.25,1271.65,1262.84,1263.17,3254.0,1271.25,1271.65,1262.84,1263.17,3254.0
2023-04-28 11:00:00,1260.0,1260.0,1260.0,1260.0,350.0,1260.0,1260.0,1260.0,1260.0,350.0
2023-04-28 11:05:00,1261.25,1266.66,1261.25,1266.65,800.0,1261.25,1266.66,1261.25,1266.65,800.0
2023-04-28 11:10:00,1266.82,1269.76,1265.66,1269.76,800.0,1266.82,1269.76,1265.66,1269.76,800.0
2023-04-28 11:15:00,1269.52,1271.9,1269.39,1269.69,2100.0,1269.52,1271.9,1269.39,1269.69,2100.0
2023-04-28 11:20:00,1271.2,1271.2,1269.84,1270.47,500.0,1271.2,1271.2,1269.84,1270.47,500.0
2023-04-28 11:25:00,1270.18,1271.15,1270.18,1270.39,1530.0,1270.18,1271.15,1270.18,1270.39,1530.0
2023-04-28 11:30:00,1271.16,1272.46,1266.94,1266.95,3363.0,1271.16,1272.46,1266.94,1266.95,3363.0
2023-04-28 11:35:00,1266.96,1269.63,1266.95,1268.45,1200.0,1266.96,1269.63,1266.95,1268.45,1200.0
2023-04-28 11:40:00,1267.54,1270.13,1267.54,1269.21,1024.0,1267.54,1270.13,1267.54,1269.21,1024.0
2023-04-28 11:45:00,1271.66,1273.04,1271.49,1271.49,1100.0,1271.66,1273.04,1271.49,1271.49,1100.0
2023-04-28 11:50:00,1271.54,1271.54,1269.65,1269.65,850.0,1271.54,1271.54,1269.65,1269.65,850.0
2023-04-28 11:55:00,1269.65,1273.9,1269.65,1273.9,892.0,1269.65,1273.9,1269.65,1273.9,892.0
2023-04-28 12:00:00,1273.73,1273.73,1268.61,1269.98,2681.0,1273.73,1273.73,1268.61,1269.98,2681.0
2023-04-28 12:05:00,1271.58,1273.5,1268.1,1272.31,1118.0,1271.58,1273.5,1268.1,1272.31,1118.0
2023-04-28 12:10:00,1272.19,1272.19,1271.77,1271.77,600.0,1272.19,1272.19,1271.77,1271.77,600.0
2023-04-28 12:15:00,1272.81,1272.81,1271.74,1272.06,500.0,1272.81,1272.81,1271.74,1272.06,500.0
2023-04-28 12:20:00,1271.52,1273.44,1271.51,1271.74,803.0,1271.52,1273.44,1271.51,1271.74,803.0
2023-04-28 12:25:00,1271.88,1271.9,1271.83,1271.83,400.0,1271.88,1271.9,1271.83,1271.83,400.0
2023-04-28 12:30:00,1271.8,1271.8,1271.0,1271.38,600.0,1271.8,1271.8,1271.0,1271.38,600.0
2023-04-28 12:35:00,1270.0,1271.09,1270.0,1270.75,2017.0,1270.0,1271.09,1270.0,1270.75,2017.0
2023-04-28 12:40:00,1272.54,1273.4,1272.54,1272.87,400.0,1272.54,1273.4,1272.54,1272.87,400.0
2023-04-28 12:45:00,1273.72,1274.2,1273.42,1274.2,600.0,1273.72,1274.2,1273.42,1274.2,600.0
2023-04-28 12:50:00,1274.02,1276.89,1274.02,1276.45,1404.0,1274.02,1276.89,1274.02,1276.45,1404.0
2023-04-28 12:55:00,1276.0,1283.44,1276.0,1282.45,2734.0,1276.0,1283.44,1276.0,1282.45,2734.0
2023-04-28 13:00:00,1282.4,1282.4,1279.0,1280.75,500.0,1282.4,1282.4,1279.0,1280.75,500.0
2023-04-28 13:05:00,1281.44,1281.57,1281.44,1281.57,200.0,1281.44,1281.57,1281.44,1281.57,200.0
2023-04-28 13:10:00,1282.12,1285.36,1282.12,1285.36,900.0,1282.12,1285.36,1282.12,1285.36,900.0
2023-04-28 13:15:00,1284.97,1286.56,1284.97,1285.79,1351.0,1284.97,1286.56,1284.97,1285.79,1351.0
2023-04-28 13:20:00,1286.56,1287.48,1283.79,1283.79,700.0,1286.56,1287.48,1283.79,1283.79,700.0
2023-04-28 13:25:00,1283.02,1284.67,1283.01,1284.67,400.0,1283.02,1284.67,1283.01,1284.67,400.0
2023-04-28 13:30:00,1284.14,1287.29,1284.14,1287.04,6550.0,1284.14,1287.29,1284.14,1287.04,6550.0
2023-04-28 13:35:00,1287.0,1287.96,1284.8,1287.47,2880.0,1287.0,1287.96,1284.8,1287.47,2880.0
2023-04-28 13:40:00,1286.63,1288.29,1286.61,1286.62,600.0,1286.63,1288.29,1286.61,1286.62,600.0
2023-04-28 13:45:00,1287.05,1291.18,1286.9,1291.18,3018.0,1287.05,1291.18,1286.9,1291.18,3018.0
2023-04-28 13:50:00,1291.75,1292.16,1289.73,1289.73,1666.0,1291.75,1292.16,1289.73,1289.73,1666.0
2023-04-28 13:55:00,1290.05,1292.08,1290.0,1292.08,1400.0,1290.05,1292.08,1290.0,1292.08,1400.0
2023-04-28 14:00:00,1292.47,1294.28,1292.0,1292.59,905.0,1292.47,1294.28,1292.0,1292.59,905.0
2023-04-28 14:05:00,1290.93,1290.99,1289.24,1289.24,750.0,1290.93,1290.99,1289.24,1289.24,750.0
2023-04-28 14:10:00,1287.97,1288.74,1287.73,1288.06,500.0,1287.97,1288.74,1287.73,1288.06,500.0
2023-04-28 14:15:00,1285.91,1287.18,1284.8,1285.26,5020.0,1285.91,1287.18,1284.8,1285.26,5020.0
2023-04-28 14:20:00,1287.04,1287.04,1282.6,1283.5,2209.0,1287.04,1287.04,1282.6,1283.5,2209.0
2023-04-28 14:25:00,1284.86,1284.86,1281.0,1281.0,2737.0,1284.86,1284.86,1281.0,1281.0,2737.0
2023-04-28 14:30:00,1280.32,1283.34,1280.32,1283.27,1700.0,1280.32,1283.34,1280.32,1283.27,1700.0
2023-04-28 14:35:00,1283.3,1283.3,1281.16,1281.49,2275.0,1283.3,1283.3,1281.16,1281.49,2275.0
2023-04-28 14:40:00,1280.71,1281.91,1278.51,1278.51,1932.0,1280.71,1281.91,1278.51,1278.51,1932.0
2023-04-28 14:45:00,1278.18,1278.18,1274.78,1274.79,2165.0,1278.18,1278.18,1274.78,1274.79,2165.0
2023-04-28 14:50:00,1276.15,1277.5,1274.27,1277.0,2571.0,1276.15,1277.5,1274.27,1277.0,2571.0
2023-04-28 14:55:00,1274.42,1275.97,1273.8,1274.79,1051.0,1274.42,1275.97,1273.8,1274.79,1051.0
2023-04-28 15:00:00,1274.25,1280.0,1274.25,1280.0,3759.0,1274.25,1280.0,1274.25,1280.0,3759.0
2023-04-28 15:05:00,1278.85,1279.42,1277.1,1278.09,1677.0,1278.85,1279.42,1277.1,1278.09,1677.0
2023-04-28 15:10:00,1279.91,1280.32,1279.91,1279.98,1426.0,1279.91,1280.32,1279.91,1279.98,1426.0
2023-04-28 15:15:00,1279.31,1283.0,1279.31,1282.62,3185.0,1279.31,1283.0,1279.31,1282.62,3185.0
2023-04-28 15:20:00,1281.18,1281.18,1277.66,1278.03,4310.0,1281.18,1281.18,1277.66,1278.03,4310.0
2023-04-28 15:25:00,1278.71,1279.54,1277.89,1279.12,2295.0,1278.71,1279.54,1277.89,1279.12,2295.0
2023-04-28 15:30:00,1279.24,1281.19,1278.37,1278.47,1604.0,1279.24,1281.19,1278.37,1278.47,1604.0
2023-04-28 15:35:00,1277.25,1278.12,1274.77,1277.78,2957.0,1277.25,1278.12,1274.77,1277.78,2957.0
2023-04-28 15:40:00,1276.99,1279.62,1276.99,1279.62,4313.0,1276.99,1279.62,1276.99,1279.62,4313.0
2023-04-28 15:45:00,1280.29,1280.97,1278.43,1280.56,2403.0,1280.29,1280.97,1278.43,1280.56,2403.0
2023-04-28 15:50:00,1279.15,1279.15,1276.04,1277.79,6459.0,1279.15,1279.15,1276.04,1277.79,6459.0
2023-04-28 15:55:00,1277.04,1278.32,1275.79,1277.52,16771.0,1277.04,1278.32,1275.79,1277.52,16771.0
2023-05-01 09:30:00,1263.22,1272.59,1260.0,1264.2,5837.0,1263.22,1272.59,1260.0,1264.2,5837.0
2023-05-01 09:35:00,1266.38,1267.24,1260.26,1267.04,6252.0,1266.38,1267.24,1260.26,1267.04,6252.0
2023-05-01 09:40:00,1264.25,1272.58,1264.25,1272.58,1476.0,1264.25,1272.58,1264.25,1272.58,1476.0
2023-05-01 09:45:00,1272.49,1274.21,1270.57,1272.38,2177.0,1272.49,1274.21,1270.57,1272.38,2177.0
2023-05-01 09:50:00,1274.05,1277.45,1274.05,1276.75,1101.0,1274.05,1277.45,1274.05,1276.75,1101.0
2023-05-01 09:55:00,1276.69,1279.41,1274.73,1275.76,1217.0,1276.69,1279.41,1274.73,1275.76,1217.0
2023-05-01 10:00:00,1275.92,1275.92,1272.57,1275.86,600.0,1275.92,1275.92,1272.57,1275.86,600.0
2023-05-01 10:05:00,1274.37,1275.77,1272.18,1272.19,700.0,1274.37,1275.77,1272.18,1272.19,700.0
2023-05-01 10:10:00,1273.18,1273.84,1271.57,1271.58,513.0,1273.18,1273.84,1271.57,1271.58,513.0
2023-05-01 10:15:00,1271.39,1279.53,1271.39,1274.74,3006.0,1271.39,1279.53,1271.39,1274.74,3006.0
2023-05-01 10:20:00,1274.66,1274.98,1274.66,1274.98,225.0,1274.66,1274.98,1274.66,1274.98,225.0
2023-05-01 10:25:00,1270.01,1273.47,1270.01,1273.13,1201.0,1270.01,1273.47,1270.01,1273.13,1201.0
2023-05-01 10:30:00,1272.72,1276.66,1272.72,1276.66,400.0,1272.72,1276.66,1272.72,1276.66,400.0
2023-05-01 10:35:00,1279.74,1282.16,1278.48,1282.16,500.0,1279.74,1282.16,1278.48,1282.16,500.0
2023-05-01 10:40:00,1283.72,1283.72,1277.95,1282.37,1200.0,1283.72,1283.72,1277.95,1282.37,1200.0
2023-05-01 10:45:00,1285.0,1286.51,1283.94,1285.31,400.0,1285.0,1286.51,1283.94,1285.31,400.0
2023-05-01 10:50:00,1284.03,1286.44,1284.02,1286.44,1500.0,1284.03,1286.44,1284.02,1286.44,1500.0
2023-05-01 10:55:00,1285.87,1285.87,1284.82,1285.73,500.0,1285.87,1285.87,1284.82,1285.73,500.0
2023-05-01 11:00:00,1285.73,1285.73,1285.73,1285.73,0.0,1285.73,1285.73,1285.73,1285.73,0.0
2023-05-01 11:05:00,1283.44,1283.44,1282.63,1282.63,200.0,1283.44,1283.44,1282.63,1282.63,200.0
2023-05-01 11:10:00,1282.63,1282.63,1282.63,1282.63,0.0,1282.63,1282.63,1282.63,1282.63,0.0
2023-05-01 11:15:00,1273.92,1276.28,1273.5,1274.99,600.0,1273.92,1276.28,1273.5,1274.99,600.0
2023-05-01 11:20:00,1276.55,1276.55,1274.14,1274.14,200.0,1276.55,1276.55,1274.14,1274.14,200.0
2023-05-01 11:25:00,1273.88,1273.99,1273.88,1273.99,300.0,1273.88,1273.99,1273.88,1273.99,300.0
2023-05-01 11:30:00,1272.39,1272.39,1272.39,1272.39,100.0,1272.39,1272.39,1272.39,1272.39,100.0
2023-05-01 11:35:00,1272.13,1272.13,1271.88,1272.01,764.0,1272.13,1272.13,1271.88,1272.01,764.0
2023-05-01 11:40:00,1271.29,1271.29,1271.29,1271.29,110.0,1271.29,1271.29,1271.29,1271.29,110.0
2023-05-01 11:45:00,1272.81,1275.12,1271.79,1274.07,1561.0,1272.81,1275.12,1271.79,1274.07,1561.0
2023-05-01 11:50:00,1273.56,1273.56,1273.56,1273.56,100.0,1273.56,1273.56,1273.56,1273.56,100.0
2023-05-01 11:55:00,1274.69,1274.69,1274.53,1274.53,300.0,1274.69,1274.69,1274.53,1274.53,300.0
2023-05-01 12:00:00,1275.8,1277.48,1275.8,1277.48,300.0,1275.8,1277.48,1275.8,1277.48,300.0
2023-05-01 12:05:00,1276.11,1278.62,1276.11,1277.41,530.0,1276.11,1278.62,1276.11,1277.41,530.0
2023-05-01 12:10:00,1277.41,1277.41,1277.41,1277.41,0.0,1277.41,1277.41,1277.41,1277.41,0.0
2023-05-01 12:15:00,1277.41,1277.41,1277.41,1277.41,0.0,1277.41,1277.41,1277.41,1277.41,0.0
2023-05-01 12:20:00,1277.41,1277.41,1277.41,1277.41,0.0,1277.41,1277.41,1277.41,1277.41,0.0
2023-05-01 12:25:00,1277.65,1278.3,1277.23,1278.29,844.0,1277.65,1278.3,1277.23,1278.29,844.0
2023-05-01 12:30:00,1279.03,1283.39,1279.02,1283.38,1000.0,1279.03,1283.39,1279.02,1283.38,1000.0
2023-05-01 12:35:00,1281.82,1284.91,1281.63,1284.21,1301.0,1281.82,1284.91,1281.63,1284.21,1301.0
2023-05-01 12:40:00,1283.25,1285.19,1283.25,1283.77,602.0,1283.25,1285.19,1283.25,1283.77,602.0
2023-05-01 12:45:00,1282.87,1282.87,1282.87,1282.87,100.0,1282.87,1282.87,1282.87,1282.87,100.0
2023-05-01 12:50:00,1282.87,1282.87,1282.87,1282.87,0.0,1282.87,1282.87,1282.87,1282.87,0.0
2023-05-01 12:55:00,1284.0,1290.0,1284.0,1289.95,6300.0,1284.0,1290.0,1284.0,1289.95,6300.0
2023-05-01 13:00:00,1290.02,1290.26,1287.43,1289.0,1000.0,1290.02,1290.26,1287.43,1289.0,1000.0
2023-05-01 13:05:00,1289.65,1289.65,1289.32,1289.32,209.0,1289.65,1289.65,1289.32,1289.32,209.0
2023-05-01 13:10:00,1289.32,1289.32,1289.32,1289.32,0.0,1289.32,1289.32,1289.32,1289.32,0.0
2023-05-01 13:15:00,1287.92,1289.8,1286.68,1288.8,1600.0,1287.92,1289.8,1286.68,1288.8,1600.0
2023-05-01 13:20:00,1288.88,1289.74,1287.91,1288.99,865.0,1288.88,1289.74,1287.91,1288.99,865.0
2023-05-01 13:25:00,1287.11,1287.11,1287.11,1287.11,100.0,1287.11,1287.11,1287.11,1287.11,100.0
2023-05-01 13:30:00,1285.02,1285.02,1285.02,1285.02,100.0,1285.02,1285.02,1285.02,1285.02,100.0
2023-05-01 13:35:00,1286.32,1286.32,1286.31,1286.32,500.0,1286.32,1286.32,1286.31,1286.32,500.0
2023-05-01 13:40:00,1286.06,1288.22,1286.06,1286.12,1140.0,1286.06,1288.22,1286.06,1286.12,1140.0
2023-05-01 13:45:00,1285.46,1285.46,1285.0,1285.0,500.0,1285.46,1285.46,1285.0,1285.0,500.0
2023-05-01 13:50:00,1285.0,1285.0,1285.0,1285.0,0.0,1285.0,1285.0,1285.0,1285.0,0.0
2023-05-01 13:55:00,1285.16,1285.17,1285.16,1285.16,100.0,1285.16,1285.17,1285.16,1285.16,100.0
2023-05-01 14:00:00,1285.3,1285.3,1283.08,1283.15,400.0,1285.3,1285.3,1283.08,1283.15,400.0
2023-05-01 14:05:00,1284.74,1285.35,1282.57,1285.35,1103.0,1284.74,1285.35,1282.57,1285.35,1103.0
2023-05-01 14:10:00,1283.61,1284.59,1283.61,1284.59,300.0,1283.61,1284.59,1283.61,1284.59,300.0
2023-05-01 14:15:00,1284.59,1284.59,1284.59,1284.59,0.0,1284.59,1284.59,1284.59,1284.59,0.0
2023-05-01 14:20:00,1282.09,1282.93,1280.24,1281.28,515.0,1282.09,1282.93,1280.24,1281.28,515.0
2023-05-01 14:25:00,1282.0,1282.0,1282.0,1282.0,400.0,1282.0,1282.0,1282.0,1282.0,400.0
2023-05-01 14:30:00,1281.0,1281.46,1277.51,1277.51,879.0,1281.0,1281.46,1277.51,1277.51,879.0
2023-05-01 14:35:00,1278.88,1280.26,1278.81,1280.26,400.0,1278.88,1280.26,1278.81,1280.26,400.0
2023-05-01 14:40:00,1284.21,1284.21,1284.21,1284.21,300.0,1284.21,1284.21,1284.21,1284.21,300.0
2023-05-01 14:45:00,1284.85,1285.04,1284.79,1285.04,400.0,1284.85,1285.04,1284.79,1285.04,400.0
2023-05-01 14:50:00,1284.42,1285.61,1284.42,1285.61,200.0,1284.42,1285.61,1284.42,1285.61,200.0
2023-05-01 14:55:00,1284.78,1284.78,1284.78,1284.78,100.0,1284.78,1284.78,1284.78,1284.78,100.0
2023-05-01 15:00:00,1287.61,1298.73,1287.54,1293.34,12800.0,1287.61,1298.73,1287.54,1293.34,12800.0
2023-05-01 15:05:00,1293.99,1295.2,1293.57,1293.9,793.0,1293.99,1295.2,1293.57,1293.9,793.0
2023-05-01 15:10:00,1294.81,1295.39,1292.83,1292.83,1000.0,1294.81,1295.39,1292.83,1292.83,1000.0
2023-05-01 15:15:00,1293.58,1293.58,1292.99,1292.99,200.0,1293.58,1293.58,1292.99,1292.99,200.0
2023-05-01 15:20:00,1296.46,1296.46,1293.05,1293.05,300.0,1296.46,1296.46,1293.05,1293.05,300.0
2023-05-01 15:25:00,1293.98,1295.19,1293.52,1294.17,800.0,1293.98,1295.19,1293.52,1294.17,800.0
2023-05-01 15:30:00,1294.57,1294.57,1293.05,1293.29,1100.0,1294.57,1294.57,1293.05,1293.29,1100.0
2023-05-01 15:35:00,1293.0,1293.0,1289.81,1290.2,1125.0,1293.0,1293.0,1289.81,1290.2,1125.0
2023-05-01 15:40:00,1289.01,1290.58,1289.01,1290.26,1800.0,1289.01,1290.58,1289.01,1290.26,1800.0
2023-05-01 15:45:00,1291.55,1293.49,1291.55,1293.49,1300.0,1291.55,1293.49,1291.55,1293.49,1300.0
2023-05-01 15:50:00,1293.57,1293.57,1290.76,1291.42,2207.0,1293.57,1293.57,1290.76,1291.42,2207.0
2023-05-01 15:55:00,1291.01,1294.97,1289.17,1291.03,7595.0,1291.01,1294.97,1289.17,1291.03,7595.0
2023-05-02 09:30:00,1292.48,1292.48,1288.32,1288.33,5275.0,1292.48,1292.48,1288.32,1288.33,5275.0
2023-05-02 09:35:00,1285.3,1285.3,1283.43,1283.44,200.0,1285.3,1285.3,1283.43,1283.44,200.0
2023-05-02 09:40:00,1283.45,1283.45,1276.22,1280.52,1972.0,1283.45,1283.45,1276.22,1280.52,1972.0
2023-05-02 09:45:00,1277.97,1282.94,1277.97,1282.94,1541.0,1277.97,1282.94,1277.97,1282.94,1541.0
2023-05-02 09:50:00,1280.84,1281.93,1277.69,1277.69,2055.0,1280.84,1281.93,1277.69,1277.69,2055.0
2023-05-02 09:55:00,1277.03,1279.97,1274.36,1276.0,1727.0,1277.03,1279.97,1274.36,1276.0,1727.0
2023-05-02 10:00:00,1278.32,1279.46,1274.48,1274.48,1300.0,1278.32,1279.46,1274.48,1274.48,1300.0
2023-05-02 10:05:00,1271.02,1273.04,1269.1,1270.0,900.0,1271.02,1273.04,1269.1,1270.0,900.0
2023-05-02 10:10:00,1269.08,1269.99,1264.5,1264.5,1677.0,1269.08,1269.99,1264.5,1264.5,1677.0
2023-05-02 10:15:00,1265.04,1266.31,1261.99,1263.09,1944.0,1265.04,1266.31,1261.99,1263.09,1944.0
2023-05-02 10:20:00,1262.59,1262.63,1252.85,1253.35,2849.0,1262.59,1262.63,1252.85,1253.35,2849.0
2023-05-02 10:25:00,1252.96,1257.88,1252.48,1255.08,3323.0,1252.96,1257.88,1252.48,1255.08,3323.0
2023-05-02 10:30:00,1256.99,1256.99,1247.68,1247.68,3700.0,1256.99,1256.99,1247.68,1247.68,3700.0
2023-05-02 10:35:00,1247.0,1250.25,1244.84,1249.01,3360.0,1247.0,1250.25,1244.84,1249.01,3360.0
2023-05-02 10:40:00,1249.96,1251.4,1249.62,1249.72,2892.0,1249.96,1251.4,1249.62,1249.72,2892.0
2023-05-02 10:45:00,1248.0,1251.09,1246.66,1246.66,1400.0,1248.0,1251.09,1246.66,1246.66,1400.0
2023-05-02 10:50:00,1249.11,1249.11,1246.7,1246.71,801.0,1249.11,1249.11,1246.7,1246.71,801.0
2023-05-02 10:55:00,1247.0,1249.38,1247.0,1248.07,659.0,1247.0,1249.38,1247.0,1248.07,659.0
2023-05-02 11:00:00,1246.44,1246.44,1242.66,1245.7,3842.0,1246.44,1246.44,1242.66,1245.7,3842.0
2023-05-02 11:05:00,1246.2,1248.38,1246.2,1248.14,1093.0,1246.2,1248.38,1246.2,1248.14,1093.0
2023-05-02 11:10:00,1249.16,1249.17,1247.78,1248.48,1051.0,1249.16,1249.17,1247.78,1248.48,1051.0
2023-05-02 11:15:00,1248.42,1248.68,1248.21,1248.21,1788.0,1248.42,1248.68,1248.21,1248.21,1788.0
2023-05-02 11:20:00,1247.57,1248.39,1246.76,1248.04,1011.0,1247.57,1248.39,1246.76,1248.04,1011.0
2023-05-02 11:25:00,1246.95,1247.98,1244.3,1246.03,1340.0,1246.95,1247.98,1244.3,1246.03,1340.0
2023-05-02 11:30:00,1245.38,1249.56,1244.6,1249.56,3145.0,1245.38,1249.56,1244.6,1249.56,3145.0
2023-05-02 11:35:00,1249.55,1252.0,1248.54,1248.66,4369.0,1249.55,1252.0,1248.54,1248.66,4369.0
2023-05-02 11:40:00,1250.78,1250.78,1250.38,1250.39,300.0,1250.78,1250.78,1250.38,1250.39,300.0
2023-05-02 11:45:00,1252.08,1257.64,1252.08,1257.63,829.0,1252.08,1257.64,1252.08,1257.63,829.0
2023-05-02 11:50:00,1255.51,1255.51,1252.62,1254.06,1540.0,1255.51,1255.51,1252.62,1254.06,1540.0
2023-05-02 11:55:00,1251.67,1254.28,1251.67,1253.36,600.0,1251.67,1254.28,1251.67,1253.36,600.0
2023-05-02 12:00:00,1254.36,1255.35,1252.85,1253.87,3878.0,1254.36,1255.35,1252.85,1253.87,3878.0
2023-05-02 12:05:00,1252.5,1254.82,1252.5,1254.82,1002.0,1252.5,1254.82,1252.5,1254.82,1002.0
2023-05-02 12:10:00,1253.7,1255.52,1253.69,1255.52,200.0,1253.7,1255.52,1253.69,1255.52,200.0
2023-05-02 12:15:00,1256.45,1258.86,1256.45,1258.86,515.0,1256.45,1258.86,1256.45,1258.86,515.0
2023-05-02 12:20:00,1257.0,1257.0,1254.93,1256.09,2769.0,1257.0,1257.0,1254.93,1256.09,2769.0
2023-05-02 12:25:00,1258.66,1258.66,1257.19,1257.19,523.0,1258.66,1258.66,1257.19,1257.19,523.0
2023-05-02 12:30:00,1258.51,1259.0,1257.3,1257.31,1242.0,1258.51,1259.0,1257.3,1257.31,1242.0
2023-05-02 12:35:00,1257.26,1257.26,1255.26,1255.26,500.0,1257.26,1257.26,1255.26,1255.26,500.0
2023-05-02 12:40:00,1255.66,1255.67,1253.61,1253.91,2500.0,1255.66,1255.67,1253.61,1253.91,2500.0
2023-05-02 12:45:00,1254.46,1255.31,1253.32,1253.75,1628.0,1254.46,1255.31,1253.32,1253.75,1628.0
2023-05-02 12:50:00,1254.57,1256.79,1254.57,1255.56,3725.0,1254.57,1256.79,1254.57,1255.56,3725.0
2023-05-02 12:55:00,1254.08,1254.54,1251.71,1253.08,900.0,1254.08,1254.54,1251.71,1253.08,900.0
2023-05-02 13:00:00,1254.17,1254.48,1253.2,1253.2,400.0,1254.17,1254.48,1253.2,1253.2,400.0
2023-05-02 13:05:00,1254.79,1256.9,1254.65,1256.89,1600.0,1254.79,1256.9,1254.65,1256.89,1600.0
2023-05-02 13:10:00,1255.5,1255.5,1253.84,1253.84,600.0,1255.5,1255.5,1253.84,1253.84,600.0
2023-05-02 13:15:00,1253.44,1253.62,1250.16,1252.29,4007.0,1253.44,1253.62,1250.16,1252.29,4007.0
2023-05-02 13:20:00,1253.58,1254.94,1253.58,1254.94,200.0,1253.58,1254.94,1253.58,1254.94,200.0
2023-05-02 13:25:00,1256.65,1256.66,1254.75,1254.75,1089.0,1256.65,1256.66,1254.75,1254.75,1089.0
2023-05-02 13:30:00,1256.09,1256.77,1256.09,1256.77,200.0,1256.09,1256.77,1256.09,1256.77,200.0
2023-05-02 13:35:00,1256.7,1257.83,1256.08,1257.83,1373.0,1256.7,1257.83,1256.08,1257.83,1373.0
2023-05-02 13:40:00,1257.75,1258.59,1257.06,1257.16,1441.0,1257.75,1258.59,1257.06,1257.16,1441.0
2023-05-02 13:45:00,1257.19,1258.48,1256.5,1258.06,902.0,1257.19,1258.48,1256.5,1258.06,902.0
2023-05-02 13:50:00,1258.06,1258.06,1258.06,1258.06,0.0,1258.06,1258.06,1258.06,1258.06,0.0
2023-05-02 13:55:00,1262.04,1262.04,1260.0,1260.05,500.0,1262.04,1262.04,1260.0,1260.05,500.0
2023-05-02 14:00:00,1260.0,1260.0,1259.75,1259.75,350.0,1260.0,1260.0,1259.75,1259.75,350.0
2023-05-02 14:05:00,1260.92,1261.93,1260.92,1261.92,822.0,1260.92,1261.93,1260.92,1261.92,822.0
2023-05-02 14:10:00,1262.77,1262.77,1257.0,1257.15,1890.0,1262.77,1262.77,1257.0,1257.15,1890.0
2023-05-02 14:15:00,1257.14,1258.75,1257.14,1258.75,200.0,1257.14,1258.75,1257.14,1258.75,200.0
2023-05-02 14:20:00,1259.92,1259.92,1257.68,1257.68,300.0,1259.92,1259.92,1257.68,1257.68,300.0
2023-05-02 14:25:00,1258.02,1258.02,1257.0,1257.0,200.0,1258.02,1258.02,1257.0,1257.0,200.0
2023-05-02 14:30:00,1258.25,1258.37,1258.0,1258.0,450.0,1258.25,1258.37,1258.0,1258.0,450.0
2023-05-02 14:35:00,1256.82,1261.18,1256.82,1260.23,2383.0,1256.82,1261.18,1256.82,1260.23,2383.0
2023-05-02 14:40:00,1259.6,1259.6,1258.41,1259.31,856.0,1259.6,1259.6,1258.41,1259.31,856.0
2023-05-02 14:45:00,1259.76,1259.76,1259.76,1259.76,300.0,1259.76,1259.76,1259.76,1259.76,300.0
2023-05-02 14:50:00,1260.93,1260.93,1258.45,1258.45,600.0,1260.93,1260.93,1258.45,1258.45,600.0
2023-05-02 14:55:00,1258.91,1261.78,1258.75,1261.77,905.0,1258.91,1261.78,1258.75,1261.77,905.0
2023-05-02 15:00:00,1261.71,1261.78,1257.24,1257.36,1832.0,1261.71,1261.78,1257.24,1257.36,1832.0
2023-05-02 15:05:00,1258.38,1260.97,1257.43,1260.28,949.0,1258.38,1260.97,1257.43,1260.28,949.0
2023-05-02 15:10:00,1260.97,1262.17,1260.81,1260.81,637.0,1260.97,1262.17,1260.81,1260.81,637.0
2023-05-02 15:15:00,1260.38,1260.95,1259.05,1260.21,1206.0,1260.38,1260.95,1259.05,1260.21,1206.0
2023-05-02 15:20:00,1260.12,1262.15,1258.97,1261.38,2038.0,1260.12,1262.15,1258.97,1261.38,2038.0
2023-05-02 15:25:00,1261.02,1261.02,1259.35,1259.35,1221.0,1261.02,1261.02,1259.35,1259.35,1221.0
2023-05-02 15:30:00,1259.12,1259.81,1258.19,1258.79,1455.0,1259.12,1259.81,1258.19,1258.79,1455.0
2023-05-02 15:35:00,1257.88,1259.0,1257.7,1259.0,1084.0,1257.88,1259.0,1257.7,1259.0,1084.0
2023-05-02 15:40:00,1258.96,1259.93,1256.01,1256.01,1331.0,1258.96,1259.93,1256.01,1256.01,1331.0
2023-05-02 15:45:00,1256.71,1256.71,1253.13,1253.53,3011.0,1256.71,1256.71,1253.13,1253.53,3011.0
2023-05-02 15:50:00,1255.49,1257.24,1254.55,1256.8,3580.0,1255.49,1257.24,1254.55,1256.8,3580.0
2023-05-02 15:55:00,1256.04,1257.8,1255.28,1256.46,6755.0,1256.04,1257.8,1255.28,1256.46,6755.0
2023-05-03 09:30:00,1265.29,1268.11,1256.98,1256.98,4558.0,1265.29,1268.11,1256.98,1256.98,4558.0
2023-05-03 09:35:00,1262.69,1265.0,1256.89,1262.5,2531.0,1262.69,1265.0,1256.89,1262.5,2531.0
2023-05-03 09:40:00,1257.07,1265.0,1257.07,1265.0,1267.0,1257.07,1265.0,1257.07,1265.0,1267.0
2023-05-03 09:45:00,1265.01,1265.01,1261.91,1263.14,531.0,1265.01,1265.01,1261.91,1263.14,531.0
2023-05-03 09:50:00,1264.84,1266.79,1262.88,1265.01,2447.0,1264.84,1266.79,1262.88,1265.01,2447.0
2023-05-03 09:55:00,1267.01,1267.82,1263.38,1267.82,1412.0,1267.01,1267.82,1263.38,1267.82,1412.0
2023-05-03 10:00:00,1267.83,1270.0,1260.02,1262.5,1291.0,1267.83,1270.0,1260.02,1262.5,1291.0
2023-05-03 10:05:00,1260.26,1260.27,1260.26,1260.26,150.0,1260.26,1260.27,1260.26,1260.26,150.0
2023-05-03 10:10:00,1262.71,1264.67,1258.52,1260.55,1666.0,1262.71,1264.67,1258.52,1260.55,1666.0
2023-05-03 10:15:00,1259.17,1261.63,1259.17,1260.91,900.0,1259.17,1261.63,1259.17,1260.91,900.0
2023-05-03 10:20:00,1261.1,1263.28,1261.09,1262.46,404.0,1261.1,1263.28,1261.09,1262.46,404.0
2023-05-03 10:25:00,1257.0,1257.0,1257.0,1257.0,100.0,1257.0,1257.0,1257.0,1257.0,100.0
2023-05-03 10:30:00,1256.38,1259.5,1256.38,1259.5,550.0,1256.38,1259.5,1256.38,1259.5,550.0
2023-05-03 10:35:00,1261.98,1262.21,1256.51,1258.76,1192.0,1261.98,1262.21,1256.51,1258.76,1192.0
2023-05-03 10:40:00,1257.73,1258.79,1257.23,1258.71,400.0,1257.73,1258.79,1257.23,1258.71,400.0
2023-05-03 10:45:00,1259.95,1261.48,1256.29,1260.27,1924.0,1259.95,1261.48,1256.29,1260.27,1924.0
2023-05-03 10:50:00,1261.28,1261.28,1259.48,1259.48,340.0,1261.28,1261.28,1259.48,1259.48,340.0
2023-05-03 10:55:00,1260.1,1262.42,1260.09,1262.41,1150.0,1260.1,1262.42,1260.09,1262.41,1150.0
2023-05-03 11:00:00,1261.15,1261.16,1260.24,1260.52,689.0,1261.15,1261.16,1260.24,1260.52,689.0
2023-05-03 11:05:00,1263.44,1265.11,1262.91,1263.6,1301.0,1263.44,1265.11,1262.91,1263.6,1301.0
2023-05-03 11:10:00,1264.0,1266.44,1262.29,1266.01,1400.0,1264.0,1266.44,1262.29,1266.01,1400.0
2023-05-03 11:15:00,1266.99,1267.71,1265.82,1266.16,2913.0,1266.99,1267.71,1265.82,1266.16,2913.0
2023-05-03 11:20:00,1266.16,1267.21,1265.89,1266.23,2605.0,1266.16,1267.21,1265.89,1266.23,2605.0
2023-05-03 11:25:00,1266.43,1266.55,1263.92,1263.92,1000.0,1266.43,1266.55,1263.92,1263.92,1000.0
2023-05-03 11:30:00,1261.26,1261.88,1260.53,1261.88,1801.0,1261.26,1261.88,1260.53,1261.88,1801.0
2023-05-03 11:35:00,1261.88,1265.0,1261.88,1263.73,900.0,1261.88,1265.0,1261.88,1263.73,900.0
2023-05-03 11:40:00,1265.29,1265.29,1263.53,1263.53,400.0,1265.29,1265.29,1263.53,1263.53,400.0
2023-05-03 11:45:00,1264.3,1264.54,1263.29,1264.19,500.0,1264.3,1264.54,1263.29,1264.19,500.0
2023-05-03 11:50:00,1264.23,1268.48,1264.23,1268.48,500.0,1264.23,1268.48,1264.23,1268.48,500.0
2023-05-03 11:55:00,1266.51,1271.45,1266.51,1271.45,1600.0,1266.51,1271.45,1266.51,1271.45,1600.0
2023-05-03 12:00:00,1271.45,1271.45,1267.6,1268.02,3005.0,1271.45,1271.45,1267.6,1268.02,3005.0
2023-05-03 12:05:00,1268.06,1272.81,1268.05,1271.43,600.0,1268.06,1272.81,1268.05,1271.43,600.0
2023-05-03 12:10:00,1271.94,1281.05,1271.94,1278.88,3000.0,1271.94,1281.05,1271.94,1278.88,3000.0
2023-05-03 12:15:00,1277.5,1278.77,1273.89,1278.77,1100.0,1277.5,1278.77,1273.89,1278.77,1100.0
2023-05-03 12:20:00,1278.78,1278.78,1278.78,1278.78,100.0,1278.78,1278.78,1278.78,1278.78,100.0
2023-05-03 12:25:00,1278.19,1278.19,1277.72,1277.73,570.0,1278.19,1278.19,1277.72,1277.73,570.0
2023-05-03 12:30:00,1277.75,1277.75,1273.59,1273.6,1300.0,1277.75,1277.75,1273.59,1273.6,1300.0
2023-05-03 12:35:00,1274.23,1274.23,1274.23,1274.23,200.0,1274.23,1274.23,1274.23,1274.23,200.0
2023-05-03 12:40:00,1273.9,1273.9,1270.74,1270.74,912.0,1273.9,1273.9,1270.74,1270.74,912.0
2023-05-03 12:45:00,1270.55,1270.85,1266.49,1268.07,700.0,1270.55,1270.85,1266.49,1268.07,700.0
2023-05-03 12:50:00,1269.8,1271.43,1269.8,1271.42,800.0,1269.8,1271.43,1269.8,1271.42,800.0
2023-05-03 12:55:00,1273.26,1274.7,1271.21,1274.7,2832.0,1273.26,1274.7,1271.21,1274.7,2832.0
2023-05-03 13:00:00,1275.57,1276.72,1275.47,1275.68,1173.0,1275.57,1276.72,1275.47,1275.68,1173.0
2023-05-03 13:05:00,1276.45,1278.65,1274.25,1276.44,1500.0,1276.45,1278.65,1274.25,1276.44,1500.0
2023-05-03 13:10:00,1274.95,1274.95,1272.5,1272.5,200.0,1274.95,1274.95,1272.5,1272.5,200.0
2023-05-03 13:15:00,1272.51,1273.54,1272.5,1273.54,300.0,1272.51,1273.54,1272.5,1273.54,300.0
2023-05-03 13:20:00,1274.49,1277.11,1274.04,1277.11,1283.0,1274.49,1277.11,1274.04,1277.11,1283.0
2023-05-03 13:25:00,1274.54,1277.11,1273.27,1276.43,1993.0,1274.54,1277.11,1273.27,1276.43,1993.0
2023-05-03 13:30:00,1275.18,1276.47,1275.18,1276.47,600.0,1275.18,1276.47,1275.18,1276.47,600.0
2023-05-03 13:35:00,1275.49,1275.82,1273.87,1275.81,1408.0,1275.49,1275.82,1273.87,1275.81,1408.0
2023-05-03 13:40:00,1275.5,1277.41,1275.49,1275.55,1300.0,1275.5,1277.41,1275.49,1275.55,1300.0
2023-05-03 13:45:00,1275.54,1275.54,1273.0,1274.36,1212.0,1275.54,1275.54,1273.0,1274.36,1212.0
2023-05-03 13:50:00,1273.9,1273.9,1270.63,1270.63,1063.0,1273.9,1273.9,1270.63,1270.63,1063.0
2023-05-03 13:55:00,1271.76,1272.64,1270.5,1270.5,1400.0,1271.76,1272.64,1270.5,1270.5,1400.0
2023-05-03 14:00:00,1270.0,1275.72,1270.0,1273.87,1389.0,1270.0,1275.72,1270.0,1273.87,1389.0
2023-05-03 14:05:00,1276.18,1279.03,1272.01,1276.09,2325.0,1276.18,1279.03,1272.01,1276.09,2325.0
2023-05-03 14:10:00,1277.88,1278.21,1273.89,1273.89,2543.0,1277.88,1278.21,1273.89,1273.89,2543.0
2023-05-03 14:15:00,1278.62,1284.95,1277.32,1284.95,2746.0,1278.62,1284.95,1277.32,1284.95,2746.0
2023-05-03 14:20:00,1285.0,1292.01,1283.69,1292.01,1917.0,1285.0,1292.01,1283.69,1292.01,1917.0
2023-05-03 14:25:00,1291.99,1296.73,1290.5,1290.69,4889.0,1291.99,1296.73,1290.5,1290.69,4889.0
2023-05-03 14:30:00,1290.03,1292.02,1285.0,1290.0,2524.0,1290.03,1292.02,1285.0,1290.0,2524.0
2023-05-03 14:35:00,1287.64,1290.84,1278.0,1290.83,4739.0,1287.64,1290.84,1278.0,1290.83,4739.0
2023-05-03 14:40:00,1291.63,1294.77,1290.97,1290.97,1355.0,1291.63,1294.77,1290.97,1290.97,1355.0
2023-05-03 14:45:00,1286.17,1295.61,1286.17,1290.54,2980.0,1286.17,1295.61,1286.17,1290.54,2980.0
2023-05-03 14:50:00,1289.01,1291.2,1285.16,1286.56,3248.0,1289.01,1291.2,1285.16,1286.56,3248.0
2023-05-03 14:55:00,1289.86,1291.08,1288.19,1290.87,2030.0,1289.86,1291.08,1288.19,1290.87,2030.0
2023-05-03 15:00:00,1291.2,1293.47,1286.44,1289.04,1775.0,1291.2,1293.47,1286.44,1289.04,1775.0
2023-05-03 15:05:00,1292.0,1293.99,1281.33,1281.33,2675.0,1292.0,1293.99,1281.33,1281.33,2675.0
2023-05-03 15:10:00,1282.01,1282.01,1274.09,1277.0,1737.0,1282.01,1282.01,1274.09,1277.0,1737.0
2023-05-03 15:15:00,1271.04,1276.43,1271.04,1275.24,2205.0,1271.04,1276.43,1271.04,1275.24,2205.0
2023-05-03 15:20:00,1272.71,1277.0,1269.75,1276.58,1975.0,1272.71,1277.0,1269.75,1276.58,1975.0
2023-05-03 15:25:00,1278.31,1278.76,1268.0,1270.0,1550.0,1278.31,1278.76,1268.0,1270.0,1550.0
2023-05-03 15:30:00,1270.28,1270.75,1267.0,1270.21,1692.0,1270.28,1270.75,1267.0,1270.21,1692.0
2023-05-03 15:35:00,1272.34,1272.34,1270.0,1272.0,710.0,1272.34,1272.34,1270.0,1272.0,710.0
2023-05-03 15:40:00,1269.78,1273.09,1268.28,1272.06,4197.0,1269.78,1273.09,1268.28,1272.06,4197.0
2023-05-03 15:45:00,1272.06,1274.46,1269.61,1272.49,3379.0,1272.06,1274.46,1269.61,1272.49,3379.0
2023-05-03 15:50:00,1272.23,1279.0,1272.22,1276.25,10551.0,1272.23,1279.0,1272.22,1276.25,10551.0
2023-05-03 15:55:00,1277.33,1284.45,1276.0,1280.75,16041.0,1277.33,1284.45,1276.0,1280.75,16041.0
2023-05-04 09:30:00,1326.05,1336.81,1287.93,1295.0,31750.0,1326.05,1336.81,1287.93,1295.0,31750.0
2023-05-04 09:35:00,1295.0,1310.23,1280.0,1306.32,29092.0,1295.0,1310.23,1280.0,1306.32,29092.0
2023-05-04 09:40:00,1306.31,1314.88,1301.02,1308.0,14336.0,1306.31,1314.88,1301.02,1308.0,14336.0
2023-05-04 09:45:00,1311.83,1314.47,1305.0,1305.33,12165.0,1311.83,1314.47,1305.0,1305.33,12165.0
2023-05-04 09:50:00,1310.05,1315.84,1304.96,1307.12,17396.0,1310.05,1315.84,1304.96,1307.12,17396.0
2023-05-04 09:55:00,1308.56,1317.73,1308.11,1312.07,11807.0,1308.56,1317.73,1308.11,1312.07,11807.0
2023-05-04 10:00:00,1310.0,1313.26,1305.0,1305.01,13410.0,1310.0,1313.26,1305.0,1305.01,13410.0
2023-05-04 10:05:00,1307.91,1314.76,1305.0,1311.48,12928.0,1307.91,1314.76,1305.0,1311.48,12928.0
2023-05-04 10:10:00,1309.99,1318.01,1308.48,1308.99,6358.0,1309.99,1318.01,1308.48,1308.99,6358.0
2023-05-04 10:15:00,1307.08,1311.01,1301.9,1311.01,5387.0,1307.08,1311.01,1301.9,1311.01,5387.0
2023-05-04 10:20:00,1308.38,1308.39,1285.03,1288.65,5312.0,1308.38,1308.39,1285.03,1288.65,5312.0
2023-05-04 10:25:00,1288.64,1297.25,1285.83,1285.83,6563.0,1288.64,1297.25,1285.83,1285.83,6563.0
2023-05-04 10:30:00,1285.7,1293.54,1276.91,1289.11,5251.0,1285.7,1293.54,1276.91,1289.11,5251.0
2023-05-04 10:35:00,1292.94,1293.53,1282.02,1282.41,4612.0,1292.94,1293.53,1282.02,1282.41,4612.0
2023-05-04 10:40:00,1287.0,1294.99,1284.13,1287.9,7080.0,1287.0,1294.99,1284.13,1287.9,7080.0
2023-05-04 10:45:00,1291.27,1297.0,1289.06,1294.9,7183.0,1291.27,1297.0,1289.06,1294.9,7183.0
2023-05-04 10:50:00,1293.7,1299.98,1292.5,1297.93,2722.0,1293.7,1299.98,1292.5,1297.93,2722.0
2023-05-04 10:55:00,1298.25,1298.25,1286.61,1289.88,11824.0,1298.25,1298.25,1286.61,1289.88,11824.0
2023-05-04 11:00:00,1288.88,1296.66,1288.58,1296.65,2498.0,1288.88,1296.66,1288.58,1296.65,2498.0
2023-05-04 11:05:00,1295.31,1295.46,1287.22,1292.05,6386.0,1295.31,1295.46,1287.22,1292.05,6386.0
2023-05-04 11:10:00,1290.41,1290.6,1284.0,1287.43,1550.0,1290.41,1290.6,1284.0,1287.43,1550.0
2023-05-04 11:15:00,1287.43,1291.53,1286.29,1286.29,2112.0,1287.43,1291.53,1286.29,1286.29,2112.0
2023-05-04 11:20:00,1285.0,1285.0,1279.0,1281.17,2044.0,1285.0,1285.0,1279.0,1281.17,2044.0
2023-05-04 11:25:00,1281.7,1285.43,1281.7,1285.43,2546.0,1281.7,1285.43,1281.7,1285.43,2546.0
2023-05-04 11:30:00,1284.17,1285.84,1282.74,1285.84,1868.0,1284.17,1285.84,1282.74,1285.84,1868.0
2023-05-04 11:35:00,1286.04,1288.38,1283.51,1288.38,3708.0,1286.04,1288.38,1283.51,1288.38,3708.0
2023-05-04 11:40:00,1287.97,1287.97,1284.54,1285.5,1100.0,1287.97,1287.97,1284.54,1285.5,1100.0
2023-05-04 11:45:00,1285.22,1286.34,1283.31,1284.16,3153.0,1285.22,1286.34,1283.31,1284.16,3153.0
2023-05-04 11:50:00,1280.0,1280.0,1272.06,1273.52,2940.0,1280.0,1280.0,1272.06,1273.52,2940.0
2023-05-04 11:55:00,1274.71,1274.75,1271.75,1272.66,1945.0,1274.71,1274.75,1271.75,1272.66,1945.0
2023-05-04 12:00:00,1271.46,1278.25,1271.41,1278.25,8168.0,1271.46,1278.25,1271.41,1278.25,8168.0
2023-05-04 12:05:00,1275.0,1276.44,1272.93,1273.86,3517.0,1275.0,1276.44,1272.93,1273.86,3517.0
2023-05-04 12:10:00,1274.46,1274.46,1270.45,1273.24,3158.0,1274.46,1274.46,1270.45,1273.24,3158.0
2023-05-04 12:15:00,1274.46,1278.5,1273.29,1275.38,2365.0,1274.46,1278.5,1273.29,1275.38,2365.0
2023-05-04 12:20:00,1278.22,1278.22,1274.95,1274.96,1510.0,1278.22,1278.22,1274.95,1274.96,1510.0
2023-05-04 12:25:00,1275.06,1275.06,1265.68,1269.95,5332.0,1275.06,1275.06,1265.68,1269.95,5332.0
2023-05-04 12:30:00,1267.6,1268.49,1260.95,1263.43,2935.0,1267.6,1268.49,1260.95,1263.43,2935.0
2023-05-04 12:35:00,1262.24,1262.83,1259.44,1260.31,3214.0,1262.24,1262.83,1259.44,1260.31,3214.0
2023-05-04 12:40:00,1261.1,1262.05,1256.82,1258.25,3120.0,1261.1,1262.05,1256.82,1258.25,3120.0
2023-05-04 12:45:00,1258.12,1258.12,1247.38,1247.38,5753.0,1258.12,1258.12,1247.38,1247.38,5753.0
2023-05-04 12:50:00,1246.2,1248.12,1243.0,1245.38,3188.0,1246.2,1248.12,1243.0,1245.38,3188.0
2023-05-04 12:55:00,1244.2,1252.37,1244.2,1248.3,5333.0,1244.2,1252.37,1244.2,1248.3,5333.0
2023-05-04 13:00:00,1249.13,1249.13,1243.5,1247.0,4123.0,1249.13,1249.13,1243.5,1247.0,4123.0
2023-05-04 13:05:00,1246.21,1250.0,1245.0,1245.0,3418.0,1246.21,1250.0,1245.0,1245.0,3418.0
2023-05-04 13:10:00,1245.0,1245.0,1227.58,1227.59,7937.0,1245.0,1245.0,1227.58,1227.59,7937.0
2023-05-04 13:15:00,1229.26,1238.66,1226.07,1238.38,17386.0,1229.26,1238.66,1226.07,1238.38,17386.0
2023-05-04 13:20:00,1238.0,1238.0,1233.96,1236.99,2253.0,1238.0,1238.0,1233.96,1236.99,2253.0
2023-05-04 13:25:00,1236.33,1236.33,1227.36,1236.06,5002.0,1236.33,1236.33,1227.36,1236.06,5002.0
2023-05-04 13:30:00,1236.76,1243.92,1236.76,1240.52,6458.0,1236.76,1243.92,1236.76,1240.52,6458.0
2023-05-04 13:35:00,1241.5,1242.07,1233.92,1233.92,2709.0,1241.5,1242.07,1233.92,1233.92,2709.0
2023-05-04 13:40:00,1237.19,1239.55,1234.38,1238.82,3331.0,1237.19,1239.55,1234.38,1238.82,3331.0
2023-05-04 13:45:00,1238.82,1242.67,1237.96,1242.45,7480.0,1238.82,1242.67,1237.96,1242.45,7480.0
2023-05-04 13:50:00,1241.3,1246.87,1241.3,1245.75,2402.0,1241.3,1246.87,1241.3,1245.75,2402.0
2023-05-04 13:55:00,1246.0,1246.14,1241.06,1245.44,10456.0,1246.0,1246.14,1241.06,1245.44,10456.0
2023-05-04 14:00:00,1245.49,1246.56,1238.06,1239.0,6647.0,1245.49,1246.56,1238.06,1239.0,6647.0
2023-05-04 14:05:00,1237.36,1239.2,1231.69,1239.2,3027.0,1237.36,1239.2,1231.69,1239.2,3027.0
2023-05-04 14:10:00,1236.49,1236.49,1230.01,1231.7,3508.0,1236.49,1236.49,1230.01,1231.7,3508.0
2023-05-04 14:15:00,1231.73,1236.47,1227.52,1229.1,9273.0,1231.73,1236.47,1227.52,1229.1,9273.0
2023-05-04 14:20:00,1233.08,1236.76,1229.66,1236.76,3492.0,1233.08,1236.76,1229.66,1236.76,3492.0
2023-05-04 14:25:00,1236.94,1236.94,1225.15,1225.15,7344.0,1236.94,1236.94,1225.15,1225.15,7344.0
2023-05-04 14:30:00,1225.0,1226.96,1217.03,1225.5,11930.0,1225.0,1226.96,1217.03,1225.5,11930.0
2023-05-04 14:35:00,1224.96,1228.23,1223.11,1224.11,6102.0,1224.96,1228.23,1223.11,1224.11,6102.0
2023-05-04 14:40:00,1223.94,1223.94,1203.14,1221.73,6142.0,1223.94,1223.94,1203.14,1221.73,6142.0
2023-05-04 14:45:00,1221.74,1224.55,1220.56,1223.48,5308.0,1221.74,1224.55,1220.56,1223.48,5308.0
2023-05-04 14:50:00,1222.84,1223.45,1219.34,1223.45,3950.0,1222.84,1223.45,1219.34,1223.45,3950.0
2023-05-04 14:55:00,1222.27,1223.1,1221.01,1222.94,3692.0,1222.27,1223.1,1221.01,1222.94,3692.0
2023-05-04 15:00:00,1222.05,1223.63,1213.05,1214.34,11112.0,1222.05,1223.63,1213.05,1214.34,11112.0
2023-05-04 15:05:00,1214.02,1214.5,1201.55,1202.0,5738.0,1214.02,1214.5,1201.55,1202.0,5738.0
2023-05-04 15:10:00,1201.42,1204.95,1196.16,1199.85,16227.0,1201.42,1204.95,1196.16,1199.85,16227.0
2023-05-04 15:15:00,1199.2,1209.03,1198.0,1205.77,12161.0,1199.2,1209.03,1198.0,1205.77,12161.0
2023-05-04 15:20:00,1206.5,1209.69,1205.0,1207.47,14240.0,1206.5,1209.69,1205.0,1207.47,14240.0
2023-05-04 15:25:00,1207.29,1213.2,1206.74,1211.09,4075.0,1207.29,1213.2,1206.74,1211.09,4075.0
2023-05-04 15:30:00,1212.0,1216.04,1211.0,1216.03,5272.0,1212.0,1216.04,1211.0,1216.03,5272.0
2023-05-04 15:35:00,1215.01,1215.01,1210.24,1210.25,3952.0,1215.01,1215.01,1210.24,1210.25,3952.0
2023-05-04 15:40:00,1211.09,1212.19,1207.1,1210.36,8296.0,1211.09,1212.19,1207.1,1210.36,8296.0
2023-05-04 15:45:00,1209.38,1213.2,1208.97,1213.2,4500.0,1209.38,1213.2,1208.97,1213.2,4500.0
2023-05-04 15:50:00,1214.23,1217.2,1210.83,1214.63,19915.0,1214.23,1217.2,1210.83,1214.63,19915.0
2023-05-04 15:55:00,1213.11,1215.99,1212.08,1212.54,21374.0,1213.11,1215.99,1212.08,1212.54,21374.0
2023-05-05 09:30:00,1225.78,1242.02,1225.78,1236.99,10249.0,1225.78,1242.02,1225.78,1236.99,10249.0
2023-05-05 09:35:00,1236.84,1236.84,1225.0,1226.0,4638.0,1236.84,1236.84,1225.0,1226.0,4638.0
2023-05-05 09:40:00,1226.33,1227.99,1221.93,1227.0,3169.0,1226.33,1227.99,1221.93,1227.0,3169.0
2023-05-05 09:45:00,1230.48,1230.48,1225.0,1225.0,905.0,1230.48,1230.48,1225.0,1225.0,905.0
2023-05-05 09:50:00,1228.05,1228.07,1223.77,1224.65,951.0,1228.05,1228.07,1223.77,1224.65,951.0
2023-05-05 09:55:00,1225.68,1242.07,1225.68,1242.07,4591.0,1225.68,1242.07,1225.68,1242.07,4591.0
2023-05-05 10:00:00,1242.0,1242.15,1236.96,1240.54,2638.0,1242.0,1242.15,1236.96,1240.54,2638.0
2023-05-05 10:05:00,1239.84,1240.25,1236.6,1238.03,3206.0,1239.84,1240.25,1236.6,1238.03,3206.0
2023-05-05 10:10:00,1238.29,1240.0,1236.37,1239.14,500.0,1238.29,1240.0,1236.37,1239.14,500.0
2023-05-05 10:15:00,1241.59,1241.62,1239.06,1239.06,1200.0,1241.59,1241.62,1239.06,1239.06,1200.0
2023-05-05 10:20:00,1241.12,1241.63,1241.12,1241.63,500.0,1241.12,1241.63,1241.12,1241.63,500.0
2023-05-05 10:25:00,1240.61,1243.82,1238.86,1241.54,2014.0,1240.61,1243.82,1238.86,1241.54,2014.0
2023-05-05 10:30:00,1242.55,1252.0,1242.55,1251.97,3465.0,1242.55,1252.0,1242.55,1251.97,3465.0
2023-05-05 10:35:00,1251.62,1260.39,1249.15,1257.27,2457.0,1251.62,1260.39,1249.15,1257.27,2457.0
2023-05-05 10:40:00,1258.33,1263.92,1256.48,1262.09,10613.0,1258.33,1263.92,1256.48,1262.09,10613.0
2023-05-05 10:45:00,1261.59,1261.59,1251.83,1253.13,8324.0,1261.59,1261.59,1251.83,1253.13,8324.0
2023-05-05 10:50:00,1256.53,1256.54,1252.36,1254.16,8094.0,1256.53,1256.54,1252.36,1254.16,8094.0
2023-05-05 10:55:00,1251.79,1251.79,1246.54,1246.55,1386.0,1251.79,1251.79,1246.54,1246.55,1386.0
2023-05-05 11:00:00,1242.75,1247.99,1241.48,1247.99,3478.0,1242.75,1247.99,1241.48,1247.99,3478.0
2023-05-05 11:05:00,1248.68,1249.03,1242.25,1246.57,2100.0,1248.68,1249.03,1242.25,1246.57,2100.0
2023-05-05 11:10:00,1245.66,1249.0,1245.66,1249.0,500.0,1245.66,1249.0,1245.66,1249.0,500.0
2023-05-05 11:15:00,1248.28,1249.66,1247.51,1249.66,2688.0,1248.28,1249.66,1247.51,1249.66,2688.0
2023-05-05 11:20:00,1249.94,1250.0,1245.85,1245.85,4400.0,1249.94,1250.0,1245.85,1245.85,4400.0
2023-05-05 11:25:00,1246.79,1248.21,1246.28,1246.28,300.0,1246.79,1248.21,1246.28,1246.28,300.0
2023-05-05 11:30:00,1246.99,1248.55,1244.08,1244.09,900.0,1246.99,1248.55,1244.08,1244.09,900.0
2023-05-05 11:35:00,1243.87,1244.04,1243.87,1244.04,282.0,1243.87,1244.04,1243.87,1244.04,282.0
2023-05-05 11:40:00,1244.56,1245.68,1241.42,1241.42,2687.0,1244.56,1245.68,1241.42,1241.42,2687.0
2023-05-05 11:45:00,1245.72,1247.99,1245.46,1247.99,700.0,1245.72,1247.99,1245.46,1247.99,700.0
2023-05-05 11:50:00,1247.8,1247.8,1247.8,1247.8,100.0,1247.8,1247.8,1247.8,1247.8,100.0
2023-05-05 11:55:00,1248.19,1248.94,1248.19,1248.94,900.0,1248.19,1248.94,1248.19,1248.94,900.0
2023-05-05 12:00:00,1249.78,1250.03,1248.59,1250.01,2700.0,1249.78,1250.03,1248.59,1250.01,2700.0
2023-05-05 12:05:00,1249.06,1249.06,1245.08,1245.59,1300.0,1249.06,1249.06,1245.08,1245.59,1300.0
2023-05-05 12:10:00,1247.1,1247.38,1245.72,1245.72,1852.0,1247.1,1247.38,1245.72,1245.72,1852.0
2023-05-05 12:15:00,1246.72,1247.34,1246.72,1247.34,200.0,1246.72,1247.34,1246.72,1247.34,200.0
2023-05-05 12:20:00,1245.47,1248.56,1245.47,1248.49,700.0,1245.47,1248.56,1245.47,1248.49,700.0
2023-05-05 12:25:00,1248.25,1248.25,1244.46,1244.47,1600.0,1248.25,1248.25,1244.46,1244.47,1600.0
2023-05-05 12:30:00,1246.36,1248.52,1246.36,1248.52,2117.0,1246.36,1248.52,1246.36,1248.52,2117.0
2023-05-05 12:35:00,1248.65,1251.05,1248.65,1251.05,3700.0,1248.65,1251.05,1248.65,1251.05,3700.0
2023-05-05 12:40:00,1251.07,1251.11,1247.44,1247.44,1603.0,1251.07,1251.11,1247.44,1247.44,1603.0
2023-05-05 12:45:00,1248.71,1248.71,1246.95,1246.96,300.0,1248.71,1248.71,1246.95,1246.96,300.0
2023-05-05 12:50:00,1247.23,1248.19,1246.07,1246.69,1500.0,1247.23,1248.19,1246.07,1246.69,1500.0
2023-05-05 12:55:00,1246.89,1247.0,1245.0,1245.0,1008.0,1246.89,1247.0,1245.0,1245.0,1008.0
2023-05-05 13:00:00,1243.47,1244.44,1242.0,1243.98,1787.0,1243.47,1244.44,1242.0,1243.98,1787.0
2023-05-05 13:05:00,1245.49,1245.63,1245.34,1245.63,939.0,1245.49,1245.63,1245.34,1245.63,939.0
2023-05-05 13:10:00,1244.7,1245.81,1244.7,1245.81,200.0,1244.7,1245.81,1244.7,1245.81,200.0
2023-05-05 13:15:00,1245.85,1246.52,1244.0,1244.95,740.0,1245.85,1246.52,1244.0,1244.95,740.0
2023-05-05 13:20:00,1246.15,1250.07,1245.13,1249.0,2524.0,1246.15,1250.07,1245.13,1249.0,2524.0
2023-05-05 13:25:00,1249.37,1253.14,1249.19,1249.33,4531.0,1249.37,1253.14,1249.19,1249.33,4531.0
2023-05-05 13:30:00,1249.87,1251.11,1249.87,1250.25,597.0,1249.87,1251.11,1249.87,1250.25,597.0
2023-05-05 13:35:00,1249.76,1249.76,1249.76,1249.76,100.0,1249.76,1249.76,1249.76,1249.76,100.0
2023-05-05 13:40:00,1249.91,1250.12,1249.91,1250.12,763.0,1249.91,1250.12,1249.91,1250.12,763.0
2023-05-05 13:45:00,1250.12,1250.12,1250.12,1250.12,0.0,1250.12,1250.12,1250.12,1250.12,0.0
2023-05-05 13:50:00,1248.33,1248.33,1248.33,1248.33,100.0,1248.33,1248.33,1248.33,1248.33,100.0
2023-05-05 13:55:00,1248.33,1248.33,1248.33,1248.33,100.0,1248.33,1248.33,1248.33,1248.33,100.0
2023-05-05 14:00:00,1249.36,1249.36,1249.15,1249.15,200.0,1249.36,1249.36,1249.15,1249.15,200.0
2023-05-05 14:05:00,1249.15,1249.81,1248.1,1248.34,1000.0,1249.15,1249.81,1248.1,1248.34,1000.0
2023-05-05 14:10:00,1248.34,1248.34,1248.34,1248.34,0.0,1248.34,1248.34,1248.34,1248.34,0.0
2023-05-05 14:15:00,1245.0,1245.0,1241.52,1243.51,1306.0,1245.0,1245.0,1241.52,1243.51,1306.0
2023-05-05 14:20:00,1245.9,1247.65,1245.78,1247.65,2210.0,1245.9,1247.65,1245.78,1247.65,2210.0
2023-05-05 14:25:00,1247.1,1247.52,1247.09,1247.52,200.0,1247.1,1247.52,1247.09,1247.52,200.0
2023-05-05 14:30:00,1248.48,1251.13,1246.98,1251.04,3000.0,1248.48,1251.13,1246.98,1251.04,3000.0
2023-05-05 14:35:00,1250.92,1250.93,1248.92,1248.92,900.0,1250.92,1250.93,1248.92,1248.92,900.0
2023-05-05 14:40:00,1249.91,1250.69,1245.05,1247.1,2450.0,1249.91,1250.69,1245.05,1247.1,2450.0
2023-05-05 14:45:00,1247.79,1248.6,1247.78,1248.28,1400.0,1247.79,1248.6,1247.78,1248.28,1400.0
2023-05-05 14:50:00,1248.42,1250.26,1248.0,1248.0,4390.0,1248.42,1250.26,1248.0,1248.0,4390.0
2023-05-05 14:55:00,1247.89,1249.94,1247.89,1248.01,764.0,1247.89,1249.94,1247.89,1248.01,764.0
2023-05-05 15:00:00,1248.74,1248.74,1247.28,1247.69,500.0,1248.74,1248.74,1247.28,1247.69,500.0
2023-05-05 15:05:00,1246.03,1248.41,1246.03,1247.76,1083.0,1246.03,1248.41,1246.03,1247.76,1083.0
2023-05-05 15:10:00,1246.65,1249.11,1246.65,1247.64,2570.0,1246.65,1249.11,1246.65,1247.64,2570.0
2023-05-05 15:15:00,1247.55,1247.55,1246.46,1246.46,1062.0,1247.55,1247.55,1246.46,1246.46,1062.0
2023-05-05 15:20:00,1246.46,1248.55,1245.87,1248.33,1764.0,1246.46,1248.55,1245.87,1248.33,1764.0
2023-05-05 15:25:00,1247.74,1250.37,1247.2,1249.95,3349.0,1247.74,1250.37,1247.2,1249.95,3349.0
2023-05-05 15:30:00,1250.0,1250.0,1247.65,1248.39,1603.0,1250.0,1250.0,1247.65,1248.39,1603.0
2023-05-05 15:35:00,1248.58,1249.92,1246.98,1247.01,2645.0,1248.58,1249.92,1246.98,1247.01,2645.0
2023-05-05 15:40:00,1246.72,1248.27,1246.72,1247.67,1159.0,1246.72,1248.27,1246.72,1247.67,1159.0
2023-05-05 15:45:00,1247.63,1247.64,1243.9,1244.81,2200.0,1247.63,1247.64,1243.9,1244.81,2200.0
2023-05-05 15:50:00,1244.58,1246.37,1243.46,1246.36,4300.0,1244.58,1246.37,1243.46,1246.36,4300.0
2023-05-05 15:55:00,1244.79,1245.77,1242.66,1242.9,8882.0,1244.79,1245.77,1242.66,1242.9,8882.0
2023-05-08 09:30:00,1242.55,1252.99,1242.55,1251.59,10147.0,1242.55,1252.99,1242.55,1251.59,10147.0
2023-05-08 09:35:00,1251.02,1258.3,1249.41,1258.01,5594.0,1251.02,1258.3,1249.41,1258.01,5594.0
2023-05-08 09:40:00,1260.53,1262.45,1258.42,1259.02,1900.0,1260.53,1262.45,1258.42,1259.02,1900.0
2023-05-08 09:45:00,1260.25,1263.04,1258.52,1261.13,2901.0,1260.25,1263.04,1258.52,1261.13,2901.0
2023-05-08 09:50:00,1262.25,1262.93,1258.54,1258.55,3484.0,1262.25,1262.93,1258.54,1258.55,3484.0
2023-05-08 09:55:00,1259.0,1261.0,1257.32,1260.24,1958.0,1259.0,1261.0,1257.32,1260.24,1958.0
2023-05-08 10:00:00,1260.25,1262.5,1259.78,1262.5,1641.0,1260.25,1262.5,1259.78,1262.5,1641.0
2023-05-08 10:05:00,1261.73,1261.73,1254.01,1254.01,1702.0,1261.73,1261.73,1254.01,1254.01,1702.0
2023-05-08 10:10:00,1253.62,1255.92,1248.32,1249.17,1736.0,1253.62,1255.92,1248.32,1249.17,1736.0
2023-05-08 10:15:00,1250.0,1250.49,1247.16,1248.63,3261.0,1250.0,1250.49,1247.16,1248.63,3261.0
2023-05-08 10:20:00,1250.88,1252.46,1250.87,1251.98,867.0,1250.88,1252.46,1250.87,1251.98,867.0
2023-05-08 10:25:00,1253.21,1253.21,1250.77,1251.66,500.0,1253.21,1253.21,1250.77,1251.66,500.0
2023-05-08 10:30:00,1251.57,1252.65,1250.39,1251.49,700.0,1251.57,1252.65,1250.39,1251.49,700.0
2023-05-08 10:35:00,1249.76,1251.04,1248.91,1251.04,513.0,1249.76,1251.04,1248.91,1251.04,513.0
2023-05-08 10:40:00,1251.01,1252.9,1250.23,1250.23,1350.0,1251.01,1252.9,1250.23,1250.23,1350.0
2023-05-08 10:45:00,1250.24,1252.14,1250.24,1252.13,997.0,1250.24,1252.14,1250.24,1252.13,997.0
2023-05-08 10:50:00,1251.79,1252.36,1251.79,1252.36,305.0,1251.79,1252.36,1251.79,1252.36,305.0
2023-05-08 10:55:00,1252.41,1252.41,1250.97,1250.97,300.0,1252.41,1252.41,1250.97,1250.97,300.0
2023-05-08 11:00:00,1251.69,1251.87,1249.25,1249.4,1200.0,1251.69,1251.87,1249.25,1249.4,1200.0
2023-05-08 11:05:00,1249.94,1249.94,1248.03,1248.03,200.0,1249.94,1249.94,1248.03,1248.03,200.0
2023-05-08 11:10:00,1247.84,1247.84,1247.38,1247.38,300.0,1247.84,1247.84,1247.38,1247.38,300.0
2023-05-08 11:15:00,1246.15,1247.64,1245.88,1247.2,2109.0,1246.15,1247.64,1245.88,1247.2,2109.0
2023-05-08 11:20:00,1246.4,1246.41,1245.9,1245.94,500.0,1246.4,1246.41,1245.9,1245.94,500.0
2023-05-08 11:25:00,1245.05,1246.11,1243.0,1245.33,2135.0,1245.05,1246.11,1243.0,1245.33,2135.0
2023-05-08 11:30:00,1243.98,1247.94,1243.98,1247.94,1942.0,1243.98,1247.94,1243.98,1247.94,1942.0
2023-05-08 11:35:00,1248.13,1248.13,1244.09,1244.85,1327.0,1248.13,1248.13,1244.09,1244.85,1327.0
2023-05-08 11:40:00,1245.21,1246.73,1245.21,1246.73,400.0,1245.21,1246.73,1245.21,1246.73,400.0
2023-05-08 11:45:00,1246.73,1247.11,1245.65,1246.2,500.0,1246.73,1247.11,1245.65,1246.2,500.0
2023-05-08 11:50:00,1248.95,1253.74,1248.95,1253.74,1260.0,1248.95,1253.74,1248.95,1253.74,1260.0
2023-05-08 11:55:00,1252.6,1254.23,1251.96,1252.04,1536.0,1252.6,1254.23,1251.96,1252.04,1536.0
2023-05-08 12:00:00,1253.6,1255.1,1253.24,1254.97,2200.0,1253.6,1255.1,1253.24,1254.97,2200.0
2023-05-08 12:05:00,1256.0,1256.0,1256.0,1256.0,180.0,1256.0,1256.0,1256.0,1256.0,180.0
2023-05-08 12:10:00,1257.52,1259.11,1256.37,1257.61,2028.0,1257.52,1259.11,1256.37,1257.61,2028.0
2023-05-08 12:15:00,1259.95,1261.0,1259.63,1260.93,987.0,1259.95,1261.0,1259.63,1260.93,987.0
2023-05-08 12:20:00,1260.93,1263.03,1260.93,1262.12,1651.0,1260.93,1263.03,1260.93,1262.12,1651.0
2023-05-08 12:25:00,1262.66,1263.18,1261.99,1263.17,625.0,1262.66,1263.18,1261.99,1263.17,625.0
2023-05-08 12:30:00,1265.25,1267.55,1264.38,1266.2,2945.0,1265.25,1267.55,1264.38,1266.2,2945.0
2023-05-08 12:35:00,1267.45,1268.11,1265.22,1268.11,500.0,1267.45,1268.11,1265.22,1268.11,500.0
2023-05-08 12:40:00,1267.57,1272.3,1267.57,1272.3,4012.0,1267.57,1272.3,1267.57,1272.3,4012.0
2023-05-08 12:45:00,1272.32,1274.95,1272.32,1274.95,800.0,1272.32,1274.95,1272.32,1274.95,800.0
2023-05-08 12:50:00,1272.42,1274.32,1272.13,1274.32,1228.0,1272.42,1274.32,1272.13,1274.32,1228.0
2023-05-08 12:55:00,1274.39,1275.19,1274.01,1274.62,800.0,1274.39,1275.19,1274.01,1274.62,800.0
2023-05-08 13:00:00,1274.89,1274.96,1273.92,1273.92,1000.0,1274.89,1274.96,1273.92,1273.92,1000.0
2023-05-08 13:05:00,1274.54,1275.82,1274.54,1275.82,400.0,1274.54,1275.82,1274.54,1275.82,400.0
2023-05-08 13:10:00,1277.37,1277.37,1275.0,1276.37,1988.0,1277.37,1277.37,1275.0,1276.37,1988.0
2023-05-08 13:15:00,1276.37,1279.05,1276.0,1278.09,1541.0,1276.37,1279.05,1276.0,1278.09,1541.0
2023-05-08 13:20:00,1279.24,1279.24,1277.75,1278.21,2218.0,1279.24,1279.24,1277.75,1278.21,2218.0
2023-05-08 13:25:00,1278.15,1281.7,1277.77,1279.14,2965.0,1278.15,1281.7,1277.77,1279.14,2965.0
2023-05-08 13:30:00,1280.48,1282.49,1279.9,1282.49,1814.0,1280.48,1282.49,1279.9,1282.49,1814.0
2023-05-08 13:35:00,1282.6,1283.63,1281.0,1283.0,2878.0,1282.6,1283.63,1281.0,1283.0,2878.0
2023-05-08 13:40:00,1282.79,1282.79,1280.03,1280.03,2527.0,1282.79,1282.79,1280.03,1280.03,2527.0
2023-05-08 13:45:00,1279.71,1280.89,1278.65,1279.21,2100.0,1279.71,1280.89,1278.65,1279.21,2100.0
2023-05-08 13:50:00,1279.21,1282.47,1278.41,1282.47,2844.0,1279.21,1282.47,1278.41,1282.47,2844.0
2023-05-08 13:55:00,1282.04,1283.15,1281.78,1282.16,1800.0,1282.04,1283.15,1281.78,1282.16,1800.0
2023-05-08 14:00:00,1282.19,1283.28,1279.97,1279.97,1000.0,1282.19,1283.28,1279.97,1279.97,1000.0
2023-05-08 14:05:00,1278.97,1279.18,1275.44,1275.44,1510.0,1278.97,1279.18,1275.44,1275.44,1510.0
2023-05-08 14:10:00,1275.24,1277.32,1273.62,1277.32,2169.0,1275.24,1277.32,1273.62,1277.32,2169.0
2023-05-08 14:15:00,1275.06,1280.08,1275.06,1280.08,1000.0,1275.06,1280.08,1275.06,1280.08,1000.0
2023-05-08 14:20:00,1279.98,1281.31,1277.31,1277.31,1378.0,1279.98,1281.31,1277.31,1277.31,1378.0
2023-05-08 14:25:00,1279.44,1279.69,1277.9,1278.28,4628.0,1279.44,1279.69,1277.9,1278.28,4628.0
2023-05-08 14:30:00,1277.94,1281.43,1277.94,1281.3,3111.0,1277.94,1281.43,1277.94,1281.3,3111.0
2023-05-08 14:35:00,1280.19,1280.5,1278.93,1279.63,2601.0,1280.19,1280.5,1278.93,1279.63,2601.0
2023-05-08 14:40:00,1280.48,1283.0,1279.48,1282.49,3137.0,1280.48,1283.0,1279.48,1282.49,3137.0
2023-05-08 14:45:00,1281.85,1286.03,1281.85,1285.16,1609.0,1281.85,1286.03,1281.85,1285.16,1609.0
2023-05-08 14:50:00,1286.0,1287.6,1285.31,1287.6,1450.0,1286.0,1287.6,1285.31,1287.6,1450.0
2023-05-08 14:55:00,1285.08,1285.55,1285.08,1285.55,300.0,1285.08,1285.55,1285.08,1285.55,300.0
2023-05-08 15:00:00,1285.32,1286.32,1284.62,1284.92,2289.0,1285.32,1286.32,1284.62,1284.92,2289.0
2023-05-08 15:05:00,1285.13,1285.82,1283.64,1285.44,1902.0,1285.13,1285.82,1283.64,1285.44,1902.0
2023-05-08 15:10:00,1285.18,1286.92,1284.74,1284.74,3089.0,1285.18,1286.92,1284.74,1284.74,3089.0
2023-05-08 15:15:00,1285.16,1286.2,1283.64,1285.16,1912.0,1285.16,1286.2,1283.64,1285.16,1912.0
2023-05-08 15:20:00,1285.0,1286.04,1284.27,1284.27,1315.0,1285.0,1286.04,1284.27,1284.27,1315.0
2023-05-08 15:25:00,1283.94,1284.19,1283.38,1283.38,600.0,1283.94,1284.19,1283.38,1283.38,600.0
2023-05-08 15:30:00,1283.34,1284.4,1282.71,1282.71,3402.0,1283.34,1284.4,1282.71,1282.71,3402.0
2023-05-08 15:35:00,1283.89,1284.11,1283.42,1283.42,1100.0,1283.89,1284.11,1283.42,1283.42,1100.0
2023-05-08 15:40:00,1283.88,1285.5,1283.88,1285.5,3700.0,1283.88,1285.5,1283.88,1285.5,3700.0
2023-05-08 15:45:00,1285.05,1287.67,1284.39,1287.52,3035.0,1285.05,1287.67,1284.39,1287.52,3035.0
2023-05-08 15:50:00,1288.78,1289.41,1284.84,1286.42,5746.0,1288.78,1289.41,1284.84,1286.42,5746.0
2023-05-08 15:55:00,1286.16,1286.16,1283.41,1284.5,7419.0,1286.16,1286.16,1283.41,1284.5,7419.0
2023-05-09 09:30:00,1269.47,1278.8,1267.56,1277.89,6094.0,1269.47,1278.8,1267.56,1277.89,6094.0
2023-05-09 09:35:00,1279.63,1281.2,1270.86,1272.61,4699.0,1279.63,1281.2,1270.86,1272.61,4699.0
2023-05-09 09:40:00,1272.62,1276.22,1272.61,1272.92,2083.0,1272.62,1276.22,1272.61,1272.92,2083.0
2023-05-09 09:45:00,1272.37,1272.48,1267.45,1267.45,2478.0,1272.37,1272.48,1267.45,1267.45,2478.0
2023-05-09 09:50:00,1267.96,1270.7,1266.37,1268.86,4855.0,1267.96,1270.7,1266.37,1268.86,4855.0
2023-05-09 09:55:00,1266.9,1273.26,1266.85,1273.19,912.0,1266.9,1273.26,1266.85,1273.19,912.0
2023-05-09 10:00:00,1273.04,1275.05,1272.58,1273.8,1098.0,1273.04,1275.05,1272.58,1273.8,1098.0
2023-05-09 10:05:00,1275.32,1277.27,1274.59,1274.59,1142.0,1275.32,1277.27,1274.59,1274.59,1142.0
2023-05-09 10:10:00,1275.4,1275.63,1274.26,1275.63,400.0,1275.4,1275.63,1274.26,1275.63,400.0
2023-05-09 10:15:00,1275.91,1275.91,1273.34,1274.76,1300.0,1275.91,1275.91,1273.34,1274.76,1300.0
2023-05-09 10:20:00,1276.63,1276.95,1276.63,1276.95,200.0,1276.63,1276.95,1276.63,1276.95,200.0
2023-05-09 10:25:00,1279.95,1279.95,1275.71,1275.71,400.0,1279.95,1279.95,1275.71,1275.71,400.0
2023-05-09 10:30:00,1274.01,1275.35,1274.01,1275.35,200.0,1274.01,1275.35,1274.01,1275.35,200.0
2023-05-09 10:35:00,1271.32,1271.54,1271.02,1271.54,532.0,1271.32,1271.54,1271.02,1271.54,532.0
2023-05-09 10:40:00,1272.01,1272.01,1267.6,1267.87,1335.0,1272.01,1272.01,1267.6,1267.87,1335.0
2023-05-09 10:45:00,1268.58,1268.73,1262.77,1264.51,1600.0,1268.58,1268.73,1262.77,1264.51,1600.0
2023-05-09 10:50:00,1264.33,1266.43,1263.24,1265.5,1400.0,1264.33,1266.43,1263.24,1265.5,1400.0
2023-05-09 10:55:00,1267.47,1267.47,1262.04,1262.04,1499.0,1267.47,1267.47,1262.04,1262.04,1499.0
2023-05-09 11:00:00,1263.61,1264.08,1260.41,1262.46,1040.0,1263.61,1264.08,1260.41,1262.46,1040.0
2023-05-09 11:05:00,1263.09,1263.09,1262.91,1262.91,232.0,1263.09,1263.09,1262.91,1262.91,232.0
2023-05-09 11:10:00,1261.09,1262.0,1260.12,1262.0,1700.0,1261.09,1262.0,1260.12,1262.0,1700.0
2023-05-09 11:15:00,1263.61,1263.61,1260.23,1260.23,1167.0,1263.61,1263.61,1260.23,1260.23,1167.0
2023-05-09 11:20:00,1260.0,1260.4,1257.46,1258.64,3088.0,1260.0,1260.4,1257.46,1258.64,3088.0
2023-05-09 11:25:00,1258.78,1258.79,1257.92,1258.78,1350.0,1258.78,1258.79,1257.92,1258.78,1350.0
2023-05-09 11:30:00,1258.85,1260.5,1258.84,1260.5,758.0,1258.85,1260.5,1258.84,1260.5,758.0
2023-05-09 11:35:00,1262.0,1262.01,1261.68,1261.68,500.0,1262.0,1262.01,1261.68,1261.68,500.0
2023-05-09 11:40:00,1263.4,1263.63,1263.4,1263.63,592.0,1263.4,1263.63,1263.4,1263.63,592.0
2023-05-09 11:45:00,1263.79,1263.79,1256.39,1258.24,3409.0,1263.79,1263.79,1256.39,1258.24,3409.0
2023-05-09 11:50:00,1257.7,1257.7,1251.89,1252.37,2745.0,1257.7,1257.7,1251.89,1252.37,2745.0
2023-05-09 11:55:00,1252.0,1252.0,1251.09,1251.95,705.0,1252.0,1252.0,1251.09,1251.95,705.0
2023-05-09 12:00:00,1250.05,1251.63,1249.42,1249.74,2632.0,1250.05,1251.63,1249.42,1249.74,2632.0
2023-05-09 12:05:00,1247.58,1249.24,1247.58,1249.24,1187.0,1247.58,1249.24,1247.58,1249.24,1187.0
2023-05-09 12:10:00,1248.61,1251.77,1247.77,1251.77,1725.0,1248.61,1251.77,1247.77,1251.77,1725.0
2023-05-09 12:15:00,1252.8,1253.16,1251.77,1252.0,600.0,1252.8,1253.16,1251.77,1252.0,600.0
2023-05-09 12:20:00,1251.02,1251.02,1249.89,1249.89,750.0,1251.02,1251.02,1249.89,1249.89,750.0
2023-05-09 12:25:00,1253.1,1253.14,1250.8,1250.8,750.0,1253.1,1253.14,1250.8,1250.8,750.0
2023-05-09 12:30:00,1252.05,1253.02,1251.13,1252.17,1100.0,1252.05,1253.02,1251.13,1252.17,1100.0
2023-05-09 12:35:00,1252.32,1255.5,1252.31,1255.39,2400.0,1252.32,1255.5,1252.31,1255.39,2400.0
2023-05-09 12:40:00,1255.2,1256.86,1254.02,1256.86,2218.0,1255.2,1256.86,1254.02,1256.86,2218.0
2023-05-09 12:45:00,1256.97,1256.97,1255.0,1255.0,1008.0,1256.97,1256.97,1255.0,1255.0,1008.0
2023-05-09 12:50:00,1254.93,1257.0,1254.93,1257.0,1400.0,1254.93,1257.0,1254.93,1257.0,1400.0
2023-05-09 12:55:00,1255.79,1258.63,1255.79,1258.35,700.0,1255.79,1258.63,1255.79,1258.35,700.0
2023-05-09 13:00:00,1257.83,1258.94,1257.83,1258.24,911.0,1257.83,1258.94,1257.83,1258.24,911.0
2023-05-09 13:05:00,1258.25,1259.51,1258.25,1259.51,400.0,1258.25,1259.51,1258.25,1259.51,400.0
2023-05-09 13:10:00,1259.1,1259.11,1259.05,1259.06,300.0,1259.1,1259.11,1259.05,1259.06,300.0
2023-05-09 13:15:00,1257.19,1258.19,1256.84,1256.84,533.0,1257.19,1258.19,1256.84,1256.84,533.0
2023-05-09 13:20:00,1256.3,1257.13,1256.3,1256.9,400.0,1256.3,1257.13,1256.3,1256.9,400.0
2023-05-09 13:25:00,1256.44,1258.34,1256.44,1258.25,1011.0,1256.44,1258.34,1256.44,1258.25,1011.0
2023-05-09 13:30:00,1259.0,1259.0,1258.7,1258.92,500.0,1259.0,1259.0,1258.7,1258.92,500.0
2023-05-09 13:35:00,1258.99,1258.99,1256.06,1256.39,3100.0,1258.99,1258.99,1256.06,1256.39,3100.0
2023-05-09 13:40:00,1256.63,1258.34,1256.63,1258.34,1062.0,1256.63,1258.34,1256.63,1258.34,1062.0
2023-05-09 13:45:00,1259.08,1259.91,1258.99,1259.52,3280.0,1259.08,1259.91,1258.99,1259.52,3280.0
2023-05-09 13:50:00,1258.79,1258.79,1258.79,1258.79,100.0,1258.79,1258.79,1258.79,1258.79,100.0
2023-05-09 13:55:00,1259.03,1261.0,1258.98,1261.0,550.0,1259.03,1261.0,1258.98,1261.0,550.0
2023-05-09 14:00:00,1261.92,1262.97,1261.63,1262.97,900.0,1261.92,1262.97,1261.63,1262.97,900.0
2023-05-09 14:05:00,1263.86,1264.03,1263.53,1263.54,400.0,1263.86,1264.03,1263.53,1263.54,400.0
2023-05-09 14:10:00,1263.62,1263.62,1260.0,1260.67,750.0,1263.62,1263.62,1260.0,1260.67,750.0
2023-05-09 14:15:00,1260.05,1262.74,1260.0,1262.52,4052.0,1260.05,1262.74,1260.0,1262.52,4052.0
2023-05-09 14:20:00,1262.5,1262.88,1261.49,1261.6,2374.0,1262.5,1262.88,1261.49,1261.6,2374.0
2023-05-09 14:25:00,1260.49,1260.49,1259.97,1260.21,874.0,1260.49,1260.49,1259.97,1260.21,874.0
2023-05-09 14:30:00,1260.51,1260.51,1259.15,1259.15,569.0,1260.51,1260.51,1259.15,1259.15,569.0
2023-05-09 14:35:00,1259.33,1259.85,1258.55,1259.85,976.0,1259.33,1259.85,1258.55,1259.85,976.0
2023-05-09 14:40:00,1259.85,1259.85,1259.85,1259.85,0.0,1259.85,1259.85,1259.85,1259.85,0.0
2023-05-09 14:45:00,1259.85,1259.85,1259.58,1259.58,200.0,1259.85,1259.85,1259.58,1259.58,200.0
2023-05-09 14:50:00,1259.08,1259.34,1252.42,1252.42,1800.0,1259.08,1259.34,1252.42,1252.42,1800.0
2023-05-09 14:55:00,1253.18,1254.25,1252.74,1253.9,3031.0,1253.18,1254.25,1252.74,1253.9,3031.0
2023-05-09 15:00:00,1253.9,1253.9,1252.26,1252.26,1191.0,1253.9,1253.9,1252.26,1252.26,1191.0
2023-05-09 15:05:00,1252.84,1253.25,1251.51,1253.24,979.0,1252.84,1253.25,1251.51,1253.24,979.0
2023-05-09 15:10:00,1251.97,1251.97,1246.02,1246.02,3127.0,1251.97,1251.97,1246.02,1246.02,3127.0
2023-05-09 15:15:00,1246.92,1247.79,1246.92,1247.77,1409.0,1246.92,1247.79,1246.92,1247.77,1409.0
2023-05-09 15:20:00,1247.36,1248.22,1246.19,1247.38,2400.0,1247.36,1248.22,1246.19,1247.38,2400.0
2023-05-09 15:25:00,1247.97,1248.17,1247.46,1247.6,2700.0,1247.97,1248.17,1247.46,1247.6,2700.0
2023-05-09 15:30:00,1247.47,1250.24,1246.47,1248.49,2375.0,1247.47,1250.24,1246.47,1248.49,2375.0
2023-05-09 15:35:00,1249.23,1249.23,1247.25,1247.25,1225.0,1249.23,1249.23,1247.25,1247.25,1225.0
2023-05-09 15:40:00,1247.84,1248.62,1246.31,1246.31,1785.0,1247.84,1248.62,1246.31,1246.31,1785.0
2023-05-09 15:45:00,1245.81,1247.86,1244.77,1247.68,3409.0,1245.81,1247.86,1244.77,1247.68,3409.0
2023-05-09 15:50:00,1247.12,1249.49,1246.6,1248.37,4816.0,1247.12,1249.49,1246.6,1248.37,4816.0
2023-05-09 15:55:00,1248.05,1251.34,1247.72,1248.3,15175.0,1248.05,1251.34,1247.72,1248.3,15175.0
2023-05-10 09:30:00,1268.0,1277.26,1263.09,1275.0,12252.0,1268.0,1277.26,1263.09,1275.0,12252.0
2023-05-10 09:35:00,1275.13,1275.13,1271.07,1273.99,1220.0,1275.13,1275.13,1271.07,1273.99,1220.0
2023-05-10 09:40:00,1273.83,1275.78,1269.03,1275.78,4332.0,1273.83,1275.78,1269.03,1275.78,4332.0
2023-05-10 09:45:00,1276.26,1281.76,1273.9,1279.11,3900.0,1276.26,1281.76,1273.9,1279.11,3900.0
2023-05-10 09:50:00,1279.12,1280.62,1275.0,1275.0,2661.0,1279.12,1280.62,1275.0,1275.0,2661.0
2023-05-10 09:55:00,1275.09,1281.5,1275.09,1281.0,1880.0,1275.09,1281.5,1275.09,1281.0,1880.0
2023-05-10 10:00:00,1282.07,1292.49,1282.07,1292.0,5358.0,1282.07,1292.49,1282.07,1292.0,5358.0
2023-05-10 10:05:00,1292.28,1299.92,1291.35,1299.92,3560.0,1292.28,1299.92,1291.35,1299.92,3560.0
2023-05-10 10:10:00,1298.88,1302.45,1293.34,1301.7,6269.0,1298.88,1302.45,1293.34,1301.7,6269.0
2023-05-10 10:15:00,1298.97,1304.26,1290.93,1295.0,4822.0,1298.97,1304.26,1290.93,1295.0,4822.0
2023-05-10 10:20:00,1294.02,1306.79,1294.02,1306.75,6714.0,1294.02,1306.79,1294.02,1306.75,6714.0
2023-05-10 10:25:00,1305.76,1311.26,1305.75,1307.63,6611.0,1305.76,1311.26,1305.75,1307.63,6611.0
2023-05-10 10:30:00,1308.95,1314.21,1308.95,1313.88,5401.0,1308.95,1314.21,1308.95,1313.88,5401.0
2023-05-10 10:35:00,1314.66,1317.28,1310.04,1310.51,5702.0,1314.66,1317.28,1310.04,1310.51,5702.0
2023-05-10 10:40:00,1311.38,1313.82,1306.78,1306.78,9359.0,1311.38,1313.82,1306.78,1306.78,9359.0
2023-05-10 10:45:00,1309.99,1309.99,1302.86,1305.73,5056.0,1309.99,1309.99,1302.86,1305.73,5056.0
2023-05-10 10:50:00,1305.23,1305.23,1299.07,1300.13,2682.0,1305.23,1305.23,1299.07,1300.13,2682.0
2023-05-10 10:55:00,1299.93,1301.99,1297.32,1301.99,4150.0,1299.93,1301.99,1297.32,1301.99,4150.0
2023-05-10 11:00:00,1302.48,1305.54,1302.48,1303.0,1875.0,1302.48,1305.54,1302.48,1303.0,1875.0
2023-05-10 11:05:00,1307.18,1307.18,1304.0,1305.1,625.0,1307.18,1307.18,1304.0,1305.1,625.0
2023-05-10 11:10:00,1306.89,1306.89,1305.55,1306.32,500.0,1306.89,1306.89,1305.55,1306.32,500.0
2023-05-10 11:15:00,1301.96,1303.0,1301.64,1302.36,1743.0,1301.96,1303.0,1301.64,1302.36,1743.0
2023-05-10 11:20:00,1303.33,1305.0,1303.33,1305.0,2180.0,1303.33,1305.0,1303.33,1305.0,2180.0
2023-05-10 11:25:00,1306.03,1309.25,1306.02,1308.81,1600.0,1306.03,1309.25,1306.02,1308.81,1600.0
2023-05-10 11:30:00,1308.88,1313.73,1308.59,1313.73,1750.0,1308.88,1313.73,1308.59,1313.73,1750.0
2023-05-10 11:35:00,1312.25,1313.73,1311.4,1312.58,1958.0,1312.25,1313.73,1311.4,1312.58,1958.0
2023-05-10 11:40:00,1313.19,1313.6,1312.02,1312.02,675.0,1313.19,1313.6,1312.02,1312.02,675.0
2023-05-10 11:45:00,1310.18,1313.49,1310.07,1312.09,3081.0,1310.18,1313.49,1310.07,1312.09,3081.0
2023-05-10 11:50:00,1308.78,1308.78,1306.0,1307.64,1000.0,1308.78,1308.78,1306.0,1307.64,1000.0
2023-05-10 11:55:00,1308.33,1309.05,1306.0,1306.0,2315.0,1308.33,1309.05,1306.0,1306.0,2315.0
2023-05-10 12:00:00,1306.25,1306.25,1303.98,1303.98,534.0,1306.25,1306.25,1303.98,1303.98,534.0
2023-05-10 12:05:00,1304.13,1305.56,1300.0,1302.29,8860.0,1304.13,1305.56,1300.0,1302.29,8860.0
2023-05-10 12:10:00,1300.09,1304.22,1300.09,1304.01,800.0,1300.09,1304.22,1300.09,1304.01,800.0
2023-05-10 12:15:00,1305.1,1306.55,1305.1,1305.62,1000.0,1305.1,1306.55,1305.1,1305.62,1000.0
2023-05-10 12:20:00,1305.35,1307.43,1305.16,1306.76,3270.0,1305.35,1307.43,1305.16,1306.76,3270.0
2023-05-10 12:25:00,1306.4,1306.4,1303.0,1305.24,1423.0,1306.4,1306.4,1303.0,1305.24,1423.0
2023-05-10 12:30:00,1305.98,1307.13,1305.48,1305.48,485.0,1305.98,1307.13,1305.48,1305.48,485.0
2023-05-10 12:35:00,1306.97,1306.97,1304.65,1305.67,1225.0,1306.97,1306.97,1304.65,1305.67,1225.0
2023-05-10 12:40:00,1304.68,1305.0,1302.54,1302.54,1108.0,1304.68,1305.0,1302.54,1302.54,1108.0
2023-05-10 12:45:00,1301.53,1301.53,1298.62,1298.62,520.0,1301.53,1301.53,1298.62,1298.62,520.0
2023-05-10 12:50:00,1298.83,1300.68,1295.97,1296.4,1098.0,1298.83,1300.68,1295.97,1296.4,1098.0
2023-05-10 12:55:00,1297.17,1298.7,1295.68,1295.68,2238.0,1297.17,1298.7,1295.68,1295.68,2238.0
2023-05-10 13:00:00,1296.57,1296.57,1295.5,1296.4,940.0,1296.57,1296.57,1295.5,1296.4,940.0
2023-05-10 13:05:00,1295.3,1297.32,1294.96,1296.48,600.0,1295.3,1297.32,1294.96,1296.48,600.0
2023-05-10 13:10:00,1295.0,1295.0,1292.57,1292.99,1576.0,1295.0,1295.0,1292.57,1292.99,1576.0
2023-05-10 13:15:00,1293.72,1293.72,1290.53,1293.44,4798.0,1293.72,1293.72,1290.53,1293.44,4798.0
2023-05-10 13:20:00,1293.26,1296.59,1290.53,1296.0,7398.0,1293.26,1296.59,1290.53,1296.0,7398.0
2023-05-10 13:25:00,1293.67,1296.56,1289.46,1290.65,3888.0,1293.67,1296.56,1289.46,1290.65,3888.0
2023-05-10 13:30:00,1289.46,1290.47,1286.83,1289.22,2893.0,1289.46,1290.47,1286.83,1289.22,2893.0
2023-05-10 13:35:00,1287.23,1288.23,1282.28,1282.28,600.0,1287.23,1288.23,1282.28,1282.28,600.0
2023-05-10 13:40:00,1282.51,1282.79,1280.08,1280.31,1422.0,1282.51,1282.79,1280.08,1280.31,1422.0
2023-05-10 13:45:00,1282.18,1283.14,1281.21,1282.86,1820.0,1282.18,1283.14,1281.21,1282.86,1820.0
2023-05-10 13:50:00,1282.86,1282.86,1280.14,1281.95,909.0,1282.86,1282.86,1280.14,1281.95,909.0
2023-05-10 13:55:00,1279.59,1279.59,1277.47,1278.85,950.0,1279.59,1279.59,1277.47,1278.85,950.0
2023-05-10 14:00:00,1279.17,1281.87,1279.17,1281.87,1200.0,1279.17,1281.87,1279.17,1281.87,1200.0
2023-05-10 14:05:00,1282.37,1282.37,1280.33,1282.33,2166.0,1282.37,1282.37,1280.33,1282.33,2166.0
2023-05-10 14:10:00,1282.91,1282.98,1281.78,1282.5,2169.0,1282.91,1282.98,1281.78,1282.5,2169.0
2023-05-10 14:15:00,1281.34,1282.6,1281.34,1282.58,700.0,1281.34,1282.6,1281.34,1282.58,700.0
2023-05-10 14:20:00,1281.36,1281.36,1276.93,1277.74,2500.0,1281.36,1281.36,1276.93,1277.74,2500.0
2023-05-10 14:25:00,1278.38,1280.8,1278.38,1280.8,1024.0,1278.38,1280.8,1278.38,1280.8,1024.0
2023-05-10 14:30:00,1279.41,1281.11,1279.41,1280.67,2114.0,1279.41,1281.11,1279.41,1280.67,2114.0
2023-05-10 14:35:00,1279.85,1284.28,1279.85,1283.46,1629.0,1279.85,1284.28,1279.85,1283.46,1629.0
2023-05-10 14:40:00,1283.23,1288.65,1283.22,1287.18,1950.0,1283.23,1288.65,1283.22,1287.18,1950.0
2023-05-10 14:45:00,1287.0,1287.0,1285.87,1285.87,700.0,1287.0,1287.0,1285.87,1285.87,700.0
2023-05-10 14:50:00,1284.33,1284.33,1282.13,1283.11,647.0,1284.33,1284.33,1282.13,1283.11,647.0
2023-05-10 14:55:00,1281.4,1283.52,1281.4,1283.52,1052.0,1281.4,1283.52,1281.4,1283.52,1052.0
2023-05-10 15:00:00,1283.4,1283.82,1282.91,1283.82,394.0,1283.4,1283.82,1282.91,1283.82,394.0
2023-05-10 15:05:00,1283.85,1283.85,1283.45,1283.7,300.0,1283.85,1283.85,1283.45,1283.7,300.0
2023-05-10 15:10:00,1285.96,1287.64,1284.41,1287.09,1119.0,1285.96,1287.64,1284.41,1287.09,1119.0
2023-05-10 15:15:00,1285.83,1289.45,1285.54,1288.93,1300.0,1285.83,1289.45,1285.54,1288.93,1300.0
2023-05-10 15:20:00,1292.04,1292.39,1292.04,1292.39,500.0,1292.04,1292.39,1292.04,1292.39,500.0
2023-05-10 15:25:00,1293.86,1294.16,1292.85,1293.41,1198.0,1293.86,1294.16,1292.85,1293.41,1198.0
2023-05-10 15:30:00,1292.13,1295.5,1292.13,1295.5,900.0,1292.13,1295.5,1292.13,1295.5,900.0
2023-05-10 15:35:00,1295.4,1295.4,1293.14,1293.14,1734.0,1295.4,1295.4,1293.14,1293.14,1734.0
2023-05-10 15:40:00,1293.14,1293.53,1292.08,1292.67,3999.0,1293.14,1293.53,1292.08,1292.67,3999.0
2023-05-10 15:45:00,1291.54,1291.96,1290.8,1291.96,700.0,1291.54,1291.96,1290.8,1291.96,700.0
2023-05-10 15:50:00,1291.23,1291.93,1288.0,1289.41,3826.0,1291.23,1291.93,1288.0,1289.41,3826.0
2023-05-10 15:55:00,1289.44,1290.53,1287.67,1289.88,10828.0,1289.44,1290.53,1287.67,1289.88,10828.0
2023-05-11 09:30:00,1296.99,1297.61,1290.1,1293.59,4719.0,1296.99,1297.61,1290.1,1293.59,4719.0
2023-05-11 09:35:00,1289.56,1289.56,1288.52,1289.27,675.0,1289.56,1289.56,1288.52,1289.27,675.0
2023-05-11 09:40:00,1286.78,1290.68,1286.78,1290.68,525.0,1286.78,1290.68,1286.78,1290.68,525.0
2023-05-11 09:45:00,1289.96,1295.0,1283.72,1283.72,1166.0,1289.96,1295.0,1283.72,1283.72,1166.0
2023-05-11 09:50:00,1284.0,1288.0,1284.0,1288.0,248.0,1284.0,1288.0,1284.0,1288.0,248.0
2023-05-11 09:55:00,1287.21,1291.29,1287.21,1288.16,1254.0,1287.21,1291.29,1287.21,1288.16,1254.0
2023-05-11 10:00:00,1288.97,1290.85,1288.96,1290.82,1400.0,1288.97,1290.85,1288.96,1290.82,1400.0
2023-05-11 10:05:00,1290.85,1292.4,1289.86,1292.4,900.0,1290.85,1292.4,1289.86,1292.4,900.0
2023-05-11 10:10:00,1293.86,1293.86,1291.26,1291.26,649.0,1293.86,1293.86,1291.26,1291.26,649.0
2023-05-11 10:15:00,1292.0,1292.0,1288.7,1289.48,1100.0,1292.0,1292.0,1288.7,1289.48,1100.0
2023-05-11 10:20:00,1288.26,1289.77,1288.25,1289.77,588.0,1288.26,1289.77,1288.25,1289.77,588.0
2023-05-11 10:25:00,1291.19,1293.0,1291.19,1293.0,495.0,1291.19,1293.0,1291.19,1293.0,495.0
2023-05-11 10:30:00,1292.8,1292.8,1289.0,1290.4,600.0,1292.8,1292.8,1289.0,1290.4,600.0
2023-05-11 10:35:00,1289.04,1289.04,1288.01,1288.01,400.0,1289.04,1289.04,1288.01,1288.01,400.0
2023-05-11 10:40:00,1286.85,1286.85,1283.82,1283.82,2124.0,1286.85,1286.85,1283.82,1283.82,2124.0
2023-05-11 10:45:00,1283.1,1289.03,1283.1,1289.03,400.0,1283.1,1289.03,1283.1,1289.03,400.0
2023-05-11 10:50:00,1289.03,1289.03,1289.03,1289.03,0.0,1289.03,1289.03,1289.03,1289.03,0.0
2023-05-11 10:55:00,1290.11,1290.11,1288.03,1288.03,300.0,1290.11,1290.11,1288.03,1288.03,300.0
2023-05-11 11:00:00,1288.52,1291.15,1288.3,1288.3,950.0,1288.52,1291.15,1288.3,1288.3,950.0
2023-05-11 11:05:00,1288.41,1288.41,1288.41,1288.41,100.0,1288.41,1288.41,1288.41,1288.41,100.0
2023-05-11 11:10:00,1286.0,1288.34,1285.8,1288.34,404.0,1286.0,1288.34,1285.8,1288.34,404.0
2023-05-11 11:15:00,1286.84,1286.84,1284.67,1284.67,600.0,1286.84,1286.84,1284.67,1284.67,600.0
2023-05-11 11:20:00,1285.55,1288.44,1285.55,1288.44,727.0,1285.55,1288.44,1285.55,1288.44,727.0
2023-05-11 11:25:00,1286.59,1288.0,1286.59,1288.0,500.0,1286.59,1288.0,1286.59,1288.0,500.0
2023-05-11 11:30:00,1289.66,1290.51,1289.1,1289.1,800.0,1289.66,1290.51,1289.1,1289.1,800.0
2023-05-11 11:35:00,1288.98,1288.98,1287.93,1287.93,200.0,1288.98,1288.98,1287.93,1287.93,200.0
2023-05-11 11:40:00,1287.62,1287.74,1287.62,1287.74,200.0,1287.62,1287.74,1287.62,1287.74,200.0
2023-05-11 11:45:00,1287.0,1287.71,1285.08,1285.96,862.0,1287.0,1287.71,1285.08,1285.96,862.0
2023-05-11 11:50:00,1286.04,1286.04,1286.04,1286.04,100.0,1286.04,1286.04,1286.04,1286.04,100.0
2023-05-11 11:55:00,1286.64,1286.64,1286.27,1286.27,200.0,1286.64,1286.64,1286.27,1286.27,200.0
2023-05-11 12:00:00,1286.0,1286.0,1283.67,1283.67,300.0,1286.0,1286.0,1283.67,1283.67,300.0
2023-05-11 12:05:00,1284.35,1284.35,1284.35,1284.35,100.0,1284.35,1284.35,1284.35,1284.35,100.0
2023-05-11 12:10:00,1283.39,1286.0,1281.8,1284.77,3831.0,1283.39,1286.0,1281.8,1284.77,3831.0
2023-05-11 12:15:00,1286.78,1286.96,1286.78,1286.96,300.0,1286.78,1286.96,1286.78,1286.96,300.0
2023-05-11 12:20:00,1286.43,1289.49,1286.43,1289.49,400.0,1286.43,1289.49,1286.43,1289.49,400.0
2023-05-11 12:25:00,1289.96,1290.9,1287.62,1287.62,3551.0,1289.96,1290.9,1287.62,1287.62,3551.0
2023-05-11 12:30:00,1287.71,1290.3,1287.71,1290.29,2526.0,1287.71,1290.3,1287.71,1290.29,2526.0
2023-05-11 12:35:00,1290.12,1293.16,1290.12,1293.16,600.0,1290.12,1293.16,1290.12,1293.16,600.0
2023-05-11 12:40:00,1292.91,1292.91,1292.91,1292.91,100.0,1292.91,1292.91,1292.91,1292.91,100.0
2023-05-11 12:45:00,1292.47,1294.2,1292.21,1292.21,1445.0,1292.47,1294.2,1292.21,1292.21,1445.0
2023-05-11 12:50:00,1292.09,1293.58,1290.32,1290.32,1889.0,1292.09,1293.58,1290.32,1290.32,1889.0
2023-05-11 12:55:00,1291.39,1294.0,1291.39,1294.0,300.0,1291.39,1294.0,1291.39,1294.0,300.0
2023-05-11 13:00:00,1294.0,1294.0,1293.39,1293.39,400.0,1294.0,1294.0,1293.39,1293.39,400.0
2023-05-11 13:05:00,1294.23,1294.23,1294.23,1294.23,100.0,1294.23,1294.23,1294.23,1294.23,100.0
2023-05-11 13:10:00,1294.23,1294.23,1294.23,1294.23,0.0,1294.23,1294.23,1294.23,1294.23,0.0
2023-05-11 13:15:00,1294.32,1294.96,1294.11,1294.96,600.0,1294.32,1294.96,1294.11,1294.96,600.0
2023-05-11 13:20:00,1295.0,1295.93,1292.91,1295.58,2550.0,1295.0,1295.93,1292.91,1295.58,2550.0
2023-05-11 13:25:00,1295.76,1298.5,1295.75,1298.5,1000.0,1295.76,1298.5,1295.75,1298.5,1000.0
2023-05-11 13:30:00,1298.0,1298.99,1298.0,1298.0,1279.0,1298.0,1298.99,1298.0,1298.0,1279.0
2023-05-11 13:35:00,1300.0,1303.0,1300.0,1302.28,2037.0,1300.0,1303.0,1300.0,1302.28,2037.0
2023-05-11 13:40:00,1300.98,1301.63,1294.47,1296.49,1205.0,1300.98,1301.63,1294.47,1296.49,1205.0
2023-05-11 13:45:00,1294.03,1295.24,1289.32,1292.95,1085.0,1294.03,1295.24,1289.32,1292.95,1085.0
2023-05-11 13:50:00,1293.59,1294.47,1293.59,1294.47,400.0,1293.59,1294.47,1293.59,1294.47,400.0
2023-05-11 13:55:00,1294.26,1294.95,1294.18,1294.19,430.0,1294.26,1294.95,1294.18,1294.19,430.0
2023-05-11 14:00:00,1295.1,1295.1,1295.09,1295.1,100.0,1295.1,1295.1,1295.09,1295.1,100.0
2023-05-11 14:05:00,1294.94,1295.92,1293.68,1293.68,700.0,1294.94,1295.92,1293.68,1293.68,700.0
2023-05-11 14:10:00,1293.17,1293.17,1293.0,1293.0,200.0,1293.17,1293.17,1293.0,1293.0,200.0
2023-05-11 14:15:00,1294.37,1294.37,1291.2,1291.2,2104.0,1294.37,1294.37,1291.2,1291.2,2104.0
2023-05-11 14:20:00,1291.11,1293.73,1291.11,1293.73,300.0,1291.11,1293.73,1291.11,1293.73,300.0
2023-05-11 14:25:00,1293.73,1293.73,1293.73,1293.73,0.0,1293.73,1293.73,1293.73,1293.73,0.0
2023-05-11 14:30:00,1294.94,1294.94,1294.94,1294.94,300.0,1294.94,1294.94,1294.94,1294.94,300.0
2023-05-11 14:35:00,1296.07,1296.2,1296.07,1296.2,200.0,1296.07,1296.2,1296.07,1296.2,200.0
2023-05-11 14:40:00,1298.62,1299.0,1298.62,1298.89,400.0,1298.62,1299.0,1298.62,1298.89,400.0
2023-05-11 14:45:00,1298.89,1298.89,1298.89,1298.89,0.0,1298.89,1298.89,1298.89,1298.89,0.0
2023-05-11 14:50:00,1299.99,1299.99,1297.57,1297.58,200.0,1299.99,1299.99,1297.57,1297.58,200.0
2023-05-11 14:55:00,1297.58,1297.58,1297.58,1297.58,0.0,1297.58,1297.58,1297.58,1297.58,0.0
2023-05-11 15:00:00,1300.7,1301.43,1299.91,1300.0,600.0,1300.7,1301.43,1299.91,1300.0,600.0
2023-05-11 15:05:00,1300.02,1301.24,1300.0,1300.0,1098.0,1300.02,1301.24,1300.0,1300.0,1098.0
2023-05-11 15:10:00,1299.55,1299.64,1299.54,1299.64,254.0,1299.55,1299.64,1299.54,1299.64,254.0
2023-05-11 15:15:00,1299.6,1300.73,1299.02,1299.72,1574.0,1299.6,1300.73,1299.02,1299.72,1574.0
2023-05-11 15:20:00,1299.37,1299.37,1298.72,1298.72,300.0,1299.37,1299.37,1298.72,1298.72,300.0
2023-05-11 15:25:00,1298.57,1299.53,1298.49,1298.49,1769.0,1298.57,1299.53,1298.49,1298.49,1769.0
2023-05-11 15:30:00,1296.45,1297.01,1295.76,1295.76,1061.0,1296.45,1297.01,1295.76,1295.76,1061.0
2023-05-11 15:35:00,1294.36,1294.36,1291.91,1292.38,627.0,1294.36,1294.36,1291.91,1292.38,627.0
2023-05-11 15:40:00,1293.25,1293.25,1289.2,1291.98,2380.0,1293.25,1293.25,1289.2,1291.98,2380.0
2023-05-11 15:45:00,1293.43,1294.43,1291.05,1293.79,2901.0,1293.43,1294.43,1291.05,1293.79,2901.0
2023-05-11 15:50:00,1292.45,1297.65,1292.18,1297.65,4752.0,1292.45,1297.65,1292.18,1297.65,4752.0
2023-05-11 15:55:00,1298.87,1299.91,1295.67,1296.62,9183.0,1298.87,1299.91,1295.67,1296.62,9183.0
2023-05-12 09:30:00,1293.93,1295.37,1288.23,1295.37,5873.0,1293.93,1295.37,1288.23,1295.37,5873.0
2023-05-12 09:35:00,1291.89,1291.89,1288.0,1288.01,1640.0,1291.89,1291.89,1288.0,1288.01,1640.0
2023-05-12 09:40:00,1288.49,1291.94,1288.49,1288.65,601.0,1288.49,1291.94,1288.49,1288.65,601.0
2023-05-12 09:45:00,1288.37,1289.44,1283.4,1283.4,6010.0,1288.37,1289.44,1283.4,1283.4,6010.0
2023-05-12 09:50:00,1284.23,1284.56,1280.0,1282.28,2569.0,1284.23,1284.56,1280.0,1282.28,2569.0
2023-05-12 09:55:00,1279.24,1279.46,1276.16,1276.47,801.0,1279.24,1279.46,1276.16,1276.47,801.0
2023-05-12 10:00:00,1276.05,1277.21,1272.35,1274.74,6061.0,1276.05,1277.21,1272.35,1274.74,6061.0
2023-05-12 10:05:00,1272.0,1273.27,1268.76,1273.0,3544.0,1272.0,1273.27,1268.76,1273.0,3544.0
2023-05-12 10:10:00,1272.29,1272.29,1270.42,1272.05,951.0,1272.29,1272.29,1270.42,1272.05,951.0
2023-05-12 10:15:00,1272.0,1277.25,1272.0,1277.25,2550.0,1272.0,1277.25,1272.0,1277.25,2550.0
2023-05-12 10:20:00,1274.05,1274.05,1271.01,1271.01,2628.0,1274.05,1274.05,1271.01,1271.01,2628.0
2023-05-12 10:25:00,1274.13,1274.13,1266.56,1266.64,2301.0,1274.13,1274.13,1266.56,1266.64,2301.0
2023-05-12 10:30:00,1266.56,1267.82,1261.64,1263.88,1000.0,1266.56,1267.82,1261.64,1263.88,1000.0
2023-05-12 10:35:00,1264.08,1269.78,1264.05,1269.78,511.0,1264.08,1269.78,1264.05,1269.78,511.0
2023-05-12 10:40:00,1269.34,1271.97,1269.34,1271.14,1259.0,1269.34,1271.97,1269.34,1271.14,1259.0
2023-05-12 10:45:00,1271.4,1271.4,1271.23,1271.23,200.0,1271.4,1271.4,1271.23,1271.23,200.0
2023-05-12 10:50:00,1272.85,1273.08,1270.01,1271.17,800.0,1272.85,1273.08,1270.01,1271.17,800.0
2023-05-12 10:55:00,1272.82,1272.85,1271.29,1272.07,400.0,1272.82,1272.85,1271.29,1272.07,400.0
2023-05-12 11:00:00,1272.88,1272.88,1272.88,1272.88,100.0,1272.88,1272.88,1272.88,1272.88,100.0
2023-05-12 11:05:00,1277.75,1277.75,1277.75,1277.75,100.0,1277.75,1277.75,1277.75,1277.75,100.0
2023-05-12 11:10:00,1276.14,1276.14,1274.81,1274.81,200.0,1276.14,1276.14,1274.81,1274.81,200.0
2023-05-12 11:15:00,1274.79,1274.79,1274.25,1274.25,200.0,1274.79,1274.79,1274.25,1274.25,200.0
2023-05-12 11:20:00,1274.74,1274.74,1274.19,1274.19,200.0,1274.74,1274.74,1274.19,1274.19,200.0
2023-05-12 11:25:00,1276.01,1276.01,1276.01,1276.01,100.0,1276.01,1276.01,1276.01,1276.01,100.0
2023-05-12 11:30:00,1272.97,1275.73,1272.19,1272.19,950.0,1272.97,1275.73,1272.19,1272.19,950.0
2023-05-12 11:35:00,1274.98,1274.98,1272.5,1273.64,500.0,1274.98,1274.98,1272.5,1273.64,500.0
2023-05-12 11:40:00,1273.63,1275.37,1273.05,1275.37,500.0,1273.63,1275.37,1273.05,1275.37,500.0
2023-05-12 11:45:00,1274.57,1274.57,1273.46,1273.46,300.0,1274.57,1274.57,1273.46,1273.46,300.0
2023-05-12 11:50:00,1272.62,1274.65,1272.0,1274.65,1098.0,1272.62,1274.65,1272.0,1274.65,1098.0
2023-05-12 11:55:00,1274.6,1275.92,1274.3,1275.92,1504.0,1274.6,1275.92,1274.3,1275.92,1504.0
2023-05-12 12:00:00,1277.22,1277.22,1276.0,1276.01,1212.0,1277.22,1277.22,1276.0,1276.01,1212.0
2023-05-12 12:05:00,1276.0,1277.12,1276.0,1277.12,200.0,1276.0,1277.12,1276.0,1277.12,200.0
2023-05-12 12:10:00,1277.0,1277.0,1277.0,1277.0,105.0,1277.0,1277.0,1277.0,1277.0,105.0
2023-05-12 12:15:00,1277.18,1277.18,1276.0,1276.0,200.0,1277.18,1277.18,1276.0,1276.0,200.0
2023-05-12 12:20:00,1276.0,1276.0,1275.0,1275.23,1655.0,1276.0,1276.0,1275.0,1275.23,1655.0
2023-05-12 12:25:00,1275.21,1275.42,1274.65,1274.65,400.0,1275.21,1275.42,1274.65,1274.65,400.0
2023-05-12 12:30:00,1275.27,1275.27,1272.17,1272.79,900.0,1275.27,1275.27,1272.17,1272.79,900.0
2023-05-12 12:35:00,1271.37,1271.37,1271.36,1271.37,684.0,1271.37,1271.37,1271.36,1271.37,684.0
2023-05-12 12:40:00,1268.61,1268.99,1268.45,1268.99,400.0,1268.61,1268.99,1268.45,1268.99,400.0
2023-05-12 12:45:00,1267.7,1267.7,1265.82,1265.82,500.0,1267.7,1267.7,1265.82,1265.82,500.0
2023-05-12 12:50:00,1263.29,1263.29,1262.12,1262.12,400.0,1263.29,1263.29,1262.12,1262.12,400.0
2023-05-12 12:55:00,1263.34,1264.28,1262.26,1262.47,900.0,1263.34,1264.28,1262.26,1262.47,900.0
2023-05-12 13:00:00,1262.59,1265.0,1262.58,1265.0,400.0,1262.59,1265.0,1262.58,1265.0,400.0
2023-05-12 13:05:00,1265.52,1265.52,1265.51,1265.52,157.0,1265.52,1265.52,1265.51,1265.52,157.0
2023-05-12 13:10:00,1265.52,1265.52,1265.52,1265.52,0.0,1265.52,1265.52,1265.52,1265.52,0.0
2023-05-12 13:15:00,1269.11,1269.11,1269.11,1269.11,100.0,1269.11,1269.11,1269.11,1269.11,100.0
2023-05-12 13:20:00,1267.97,1273.16,1267.96,1273.16,1003.0,1267.97,1273.16,1267.96,1273.16,1003.0
2023-05-12 13:25:00,1270.7,1271.89,1269.27,1269.27,513.0,1270.7,1271.89,1269.27,1269.27,513.0
2023-05-12 13:30:00,1270.9,1270.9,1269.32,1269.32,300.0,1270.9,1270.9,1269.32,1269.32,300.0
2023-05-12 13:35:00,1266.86,1267.59,1266.85,1267.59,200.0,1266.86,1267.59,1266.85,1267.59,200.0
2023-05-12 13:40:00,1268.78,1269.85,1268.78,1269.85,340.0,1268.78,1269.85,1268.78,1269.85,340.0
2023-05-12 13:45:00,1269.85,1269.85,1269.85,1269.85,0.0,1269.85,1269.85,1269.85,1269.85,0.0
2023-05-12 13:50:00,1272.73,1272.73,1269.43,1269.43,600.0,1272.73,1272.73,1269.43,1269.43,600.0
2023-05-12 13:55:00,1269.43,1269.43,1269.43,1269.43,0.0,1269.43,1269.43,1269.43,1269.43,0.0
2023-05-12 14:00:00,1272.72,1272.72,1269.32,1269.33,700.0,1272.72,1272.72,1269.32,1269.33,700.0
2023-05-12 14:05:00,1269.33,1269.33,1269.33,1269.33,0.0,1269.33,1269.33,1269.33,1269.33,0.0
2023-05-12 14:10:00,1270.37,1270.37,1267.17,1267.17,400.0,1270.37,1270.37,1267.17,1267.17,400.0
2023-05-12 14:15:00,1265.89,1266.1,1265.89,1266.1,400.0,1265.89,1266.1,1265.89,1266.1,400.0
2023-05-12 14:20:00,1268.26,1268.99,1268.26,1268.99,600.0,1268.26,1268.99,1268.26,1268.99,600.0
2023-05-12 14:25:00,1271.3,1271.76,1271.12,1271.12,918.0,1271.3,1271.76,1271.12,1271.12,918.0
2023-05-12 14:30:00,1270.77,1270.86,1270.77,1270.86,698.0,1270.77,1270.86,1270.77,1270.86,698.0
2023-05-12 14:35:00,1270.79,1271.0,1268.48,1268.78,850.0,1270.79,1271.0,1268.48,1268.78,850.0
2023-05-12 14:40:00,1268.78,1270.0,1267.11,1269.38,1175.0,1268.78,1270.0,1267.11,1269.38,1175.0
2023-05-12 14:45:00,1269.38,1269.38,1269.38,1269.38,0.0,1269.38,1269.38,1269.38,1269.38,0.0
2023-05-12 14:50:00,1271.22,1271.48,1271.22,1271.48,300.0,1271.22,1271.48,1271.22,1271.48,300.0
2023-05-12 14:55:00,1273.62,1274.92,1273.62,1274.92,429.0,1273.62,1274.92,1273.62,1274.92,429.0
2023-05-12 15:00:00,1274.92,1274.92,1274.92,1274.92,0.0,1274.92,1274.92,1274.92,1274.92,0.0
2023-05-12 15:05:00,1274.86,1275.88,1274.72,1274.72,502.0,1274.86,1275.88,1274.72,1274.72,502.0
2023-05-12 15:10:00,1271.42,1273.79,1271.42,1273.79,325.0,1271.42,1273.79,1271.42,1273.79,325.0
2023-05-12 15:15:00,1273.44,1273.44,1273.44,1273.44,1940.0,1273.44,1273.44,1273.44,1273.44,1940.0
2023-05-12 15:20:00,1272.04,1275.39,1272.03,1275.0,1900.0,1272.04,1275.39,1272.03,1275.0,1900.0
2023-05-12 15:25:00,1275.87,1276.37,1274.88,1276.02,1452.0,1275.87,1276.37,1274.88,1276.02,1452.0
2023-05-12 15:30:00,1278.35,1280.03,1277.32,1279.53,3753.0,1278.35,1280.03,1277.32,1279.53,3753.0
2023-05-12 15:35:00,1279.7,1280.46,1275.75,1276.17,1320.0,1279.7,1280.46,1275.75,1276.17,1320.0
2023-05-12 15:40:00,1276.88,1276.88,1274.43,1275.76,835.0,1276.88,1276.88,1274.43,1275.76,835.0
2023-05-12 15:45:00,1274.64,1276.98,1274.64,1276.81,1900.0,1274.64,1276.98,1274.64,1276.81,1900.0
2023-05-12 15:50:00,1275.86,1280.67,1275.62,1280.12,1800.0,1275.86,1280.67,1275.62,1280.12,1800.0
2023-05-12 15:55:00,1281.68,1281.75,1278.8,1280.2,5322.0,1281.68,1281.75,1278.8,1280.2,5322.0
2023-05-15 09:30:00,1289.93,1291.59,1285.51,1291.59,4883.0,1289.93,1291.59,1285.51,1291.59,4883.0
2023-05-15 09:35:00,1286.54,1287.18,1284.43,1284.43,300.0,1286.54,1287.18,1284.43,1284.43,300.0
2023-05-15 09:40:00,1284.17,1287.58,1284.17,1285.56,1900.0,1284.17,1287.58,1284.17,1285.56,1900.0
2023-05-15 09:45:00,1285.0,1287.16,1285.0,1287.05,800.0,1285.0,1287.16,1285.0,1287.05,800.0
2023-05-15 09:50:00,1288.53,1289.68,1288.21,1288.21,726.0,1288.53,1289.68,1288.21,1288.21,726.0
2023-05-15 09:55:00,1290.23,1290.76,1288.17,1290.5,853.0,1290.23,1290.76,1288.17,1290.5,853.0
2023-05-15 10:00:00,1290.36,1293.64,1290.35,1293.6,787.0,1290.36,1293.64,1290.35,1293.6,787.0
2023-05-15 10:05:00,1293.46,1293.46,1291.0,1291.0,1300.0,1293.46,1293.46,1291.0,1291.0,1300.0
2023-05-15 10:10:00,1289.66,1294.72,1289.66,1294.72,1557.0,1289.66,1294.72,1289.66,1294.72,1557.0
2023-05-15 10:15:00,1295.95,1296.55,1292.68,1293.87,2003.0,1295.95,1296.55,1292.68,1293.87,2003.0
2023-05-15 10:20:00,1292.62,1292.62,1292.62,1292.62,100.0,1292.62,1292.62,1292.62,1292.62,100.0
2023-05-15 10:25:00,1291.27,1291.27,1290.44,1290.44,400.0,1291.27,1291.27,1290.44,1290.44,400.0
2023-05-15 10:30:00,1289.66,1291.26,1289.37,1291.26,554.0,1289.66,1291.26,1289.37,1291.26,554.0
2023-05-15 10:35:00,1292.65,1293.31,1290.14,1290.14,900.0,1292.65,1293.31,1290.14,1290.14,900.0
2023-05-15 10:40:00,1292.4,1293.08,1292.33,1293.08,700.0,1292.4,1293.08,1292.33,1293.08,700.0
2023-05-15 10:45:00,1290.05,1290.16,1290.05,1290.16,200.0,1290.05,1290.16,1290.05,1290.16,200.0
2023-05-15 10:50:00,1291.81,1292.0,1290.57,1291.58,700.0,1291.81,1292.0,1290.57,1291.58,700.0
2023-05-15 10:55:00,1291.43,1291.71,1288.12,1288.73,600.0,1291.43,1291.71,1288.12,1288.73,600.0
2023-05-15 11:00:00,1288.43,1290.13,1288.43,1290.13,300.0,1288.43,1290.13,1288.43,1290.13,300.0
2023-05-15 11:05:00,1292.43,1294.47,1292.13,1294.47,900.0,1292.43,1294.47,1292.13,1294.47,900.0
2023-05-15 11:10:00,1294.47,1295.55,1294.47,1295.55,625.0,1294.47,1295.55,1294.47,1295.55,625.0
2023-05-15 11:15:00,1297.76,1300.05,1296.5,1300.0,1433.0,1297.76,1300.05,1296.5,1300.0,1433.0
2023-05-15 11:20:00,1299.83,1304.77,1299.82,1303.53,3314.0,1299.83,1304.77,1299.82,1303.53,3314.0
2023-05-15 11:25:00,1303.53,1303.53,1302.9,1302.9,300.0,1303.53,1303.53,1302.9,1302.9,300.0
2023-05-15 11:30:00,1303.63,1306.29,1302.9,1306.29,1453.0,1303.63,1306.29,1302.9,1306.29,1453.0
2023-05-15 11:35:00,1305.87,1305.87,1304.26,1305.8,1497.0,1305.87,1305.87,1304.26,1305.8,1497.0
2023-05-15 11:40:00,1304.06,1304.06,1302.93,1302.93,1000.0,1304.06,1304.06,1302.93,1302.93,1000.0
2023-05-15 11:45:00,1301.33,1303.0,1301.33,1302.01,1100.0,1301.33,1303.0,1301.33,1302.01,1100.0
2023-05-15 11:50:00,1302.01,1302.01,1302.01,1302.01,0.0,1302.01,1302.01,1302.01,1302.01,0.0
2023-05-15 11:55:00,1302.49,1302.82,1302.06,1302.82,400.0,1302.49,1302.82,1302.06,1302.82,400.0
2023-05-15 12:00:00,1303.81,1304.74,1300.13,1300.77,1063.0,1303.81,1304.74,1300.13,1300.77,1063.0
2023-05-15 12:05:00,1303.21,1303.21,1302.0,1302.0,419.0,1303.21,1303.21,1302.0,1302.0,419.0
2023-05-15 12:10:00,1301.49,1301.49,1301.49,1301.49,197.0,1301.49,1301.49,1301.49,1301.49,197.0
2023-05-15 12:15:00,1301.05,1303.36,1301.05,1302.13,1315.0,1301.05,1303.36,1301.05,1302.13,1315.0
2023-05-15 12:20:00,1302.13,1302.13,1302.13,1302.13,0.0,1302.13,1302.13,1302.13,1302.13,0.0
2023-05-15 12:25:00,1302.13,1302.13,1302.13,1302.13,0.0,1302.13,1302.13,1302.13,1302.13,0.0
2023-05-15 12:30:00,1298.73,1298.74,1295.2,1295.2,2289.0,1298.73,1298.74,1295.2,1295.2,2289.0
2023-05-15 12:35:00,1295.2,1295.2,1295.2,1295.2,0.0,1295.2,1295.2,1295.2,1295.2,0.0
2023-05-15 12:40:00,1294.46,1295.0,1294.46,1295.0,400.0,1294.46,1295.0,1294.46,1295.0,400.0
2023-05-15 12:45:00,1293.72,1293.73,1293.72,1293.72,200.0,1293.72,1293.73,1293.72,1293.72,200.0
2023-05-15 12:50:00,1294.44,1294.45,1294.44,1294.44,100.0,1294.44,1294.45,1294.44,1294.44,100.0
2023-05-15 12:55:00,1296.72,1298.22,1296.72,1298.22,800.0,1296.72,1298.22,1296.72,1298.22,800.0
2023-05-15 13:00:00,1299.26,1300.28,1299.26,1300.28,200.0,1299.26,1300.28,1299.26,1300.28,200.0
2023-05-15 13:05:00,1301.24,1301.24,1299.92,1299.92,200.0,1301.24,1301.24,1299.92,1299.92,200.0
2023-05-15 13:10:00,1302.0,1302.08,1301.03,1302.08,1456.0,1302.0,1302.08,1301.03,1302.08,1456.0
2023-05-15 13:15:00,1302.62,1302.63,1299.8,1300.46,873.0,1302.62,1302.63,1299.8,1300.46,873.0
2023-05-15 13:20:00,1300.15,1300.15,1300.15,1300.15,100.0,1300.15,1300.15,1300.15,1300.15,100.0
2023-05-15 13:25:00,1301.03,1302.14,1298.11,1301.98,1947.0,1301.03,1302.14,1298.11,1301.98,1947.0
2023-05-15 13:30:00,1300.96,1301.89,1300.95,1301.11,1100.0,1300.96,1301.89,1300.95,1301.11,1100.0
2023-05-15 13:35:00,1300.24,1300.24,1300.24,1300.24,100.0,1300.24,1300.24,1300.24,1300.24,100.0
2023-05-15 13:40:00,1300.74,1300.74,1299.0,1299.33,1320.0,1300.74,1300.74,1299.0,1299.33,1320.0
2023-05-15 13:45:00,1299.05,1299.05,1296.85,1296.85,1173.0,1299.05,1299.05,1296.85,1296.85,1173.0
2023-05-15 13:50:00,1299.3,1299.37,1298.74,1298.75,400.0,1299.3,1299.37,1298.74,1298.75,400.0
2023-05-15 13:55:00,1301.45,1301.45,1300.99,1301.18,300.0,1301.45,1301.45,1300.99,1301.18,300.0
2023-05-15 14:00:00,1300.97,1301.01,1300.57,1300.58,503.0,1300.97,1301.01,1300.57,1300.58,503.0
2023-05-15 14:05:00,1300.0,1300.0,1300.0,1300.0,8333.0,1300.0,1300.0,1300.0,1300.0,8333.0
2023-05-15 14:10:00,1300.27,1301.13,1300.26,1301.12,700.0,1300.27,1301.13,1300.26,1301.12,700.0
2023-05-15 14:15:00,1300.4,1300.4,1300.31,1300.31,200.0,1300.4,1300.4,1300.31,1300.31,200.0
2023-05-15 14:20:00,1300.14,1301.69,1299.81,1301.58,4700.0,1300.14,1301.69,1299.81,1301.58,4700.0
2023-05-15 14:25:00,1301.16,1301.16,1300.98,1300.99,300.0,1301.16,1301.16,1300.98,1300.99,300.0
2023-05-15 14:30:00,1299.92,1300.6,1299.22,1299.22,500.0,1299.92,1300.6,1299.22,1299.22,500.0
2023-05-15 14:35:00,1298.65,1299.2,1298.65,1299.2,300.0,1298.65,1299.2,1298.65,1299.2,300.0
2023-05-15 14:40:00,1299.18,1299.43,1299.18,1299.43,400.0,1299.18,1299.43,1299.18,1299.43,400.0
2023-05-15 14:45:00,1300.0,1300.0,1297.88,1298.01,994.0,1300.0,1300.0,1297.88,1298.01,994.0
2023-05-15 14:50:00,1298.13,1298.14,1297.38,1297.38,400.0,1298.13,1298.14,1297.38,1297.38,400.0
2023-05-15 14:55:00,1296.72,1297.62,1296.72,1297.62,200.0,1296.72,1297.62,1296.72,1297.62,200.0
2023-05-15 15:00:00,1297.57,1297.67,1297.56,1297.57,1468.0,1297.57,1297.67,1297.56,1297.57,1468.0
2023-05-15 15:05:00,1297.57,1297.57,1296.72,1296.73,683.0,1297.57,1297.57,1296.72,1296.73,683.0
2023-05-15 15:10:00,1296.69,1297.17,1296.69,1296.9,1600.0,1296.69,1297.17,1296.69,1296.9,1600.0
2023-05-15 15:15:00,1295.95,1295.95,1294.85,1295.48,1000.0,1295.95,1295.95,1294.85,1295.48,1000.0
2023-05-15 15:20:00,1296.16,1296.17,1294.03,1294.03,810.0,1296.16,1296.17,1294.03,1294.03,810.0
2023-05-15 15:25:00,1293.74,1295.35,1293.68,1295.35,1000.0,1293.74,1295.35,1293.68,1295.35,1000.0
2023-05-15 15:30:00,1295.16,1295.31,1295.16,1295.25,300.0,1295.16,1295.31,1295.16,1295.25,300.0
2023-05-15 15:35:00,1294.54,1294.54,1293.89,1294.51,1514.0,1294.54,1294.54,1293.89,1294.51,1514.0
2023-05-15 15:40:00,1295.03,1296.9,1294.36,1295.37,2722.0,1295.03,1296.9,1294.36,1295.37,2722.0
2023-05-15 15:45:00,1295.59,1296.71,1294.61,1294.61,1000.0,1295.59,1296.71,1294.61,1294.61,1000.0
2023-05-15 15:50:00,1294.66,1297.14,1294.55,1297.14,2500.0,1294.66,1297.14,1294.55,1297.14,2500.0
2023-05-15 15:55:00,1297.14,1297.58,1294.97,1296.62,6799.0,1297.14,1297.58,1294.97,1296.62,6799.0
2023-05-16 09:30:00,1286.21,1301.67,1286.21,1300.74,5017.0,1286.21,1301.67,1286.21,1300.74,5017.0
2023-05-16 09:35:00,1298.96,1299.92,1295.97,1297.58,1100.0,1298.96,1299.92,1295.97,1297.58,1100.0
2023-05-16 09:40:00,1298.07,1300.82,1296.13,1298.67,1400.0,1298.07,1300.82,1296.13,1298.67,1400.0
2023-05-16 09:45:00,1299.0,1299.06,1293.0,1293.0,2581.0,1299.0,1299.06,1293.0,1293.0,2581.0
2023-05-16 09:50:00,1290.23,1292.06,1288.06,1289.73,1080.0,1290.23,1292.06,1288.06,1289.73,1080.0
2023-05-16 09:55:00,1288.84,1291.0,1288.83,1291.0,1182.0,1288.84,1291.0,1288.83,1291.0,1182.0
2023-05-16 10:00:00,1289.43,1289.88,1287.02,1287.02,900.0,1289.43,1289.88,1287.02,1287.02,900.0
2023-05-16 10:05:00,1286.83,1287.08,1283.73,1284.2,2025.0,1286.83,1287.08,1283.73,1284.2,2025.0
2023-05-16 10:10:00,1283.96,1286.68,1282.14,1282.14,600.0,1283.96,1286.68,1282.14,1282.14,600.0
2023-05-16 10:15:00,1283.17,1285.75,1281.71,1285.75,1005.0,1283.17,1285.75,1281.71,1285.75,1005.0
2023-05-16 10:20:00,1285.49,1286.64,1282.08,1283.0,1350.0,1285.49,1286.64,1282.08,1283.0,1350.0
2023-05-16 10:25:00,1283.36,1286.85,1282.09,1286.85,1200.0,1283.36,1286.85,1282.09,1286.85,1200.0
2023-05-16 10:30:00,1287.0,1289.19,1286.44,1286.49,1700.0,1287.0,1289.19,1286.44,1286.49,1700.0
2023-05-16 10:35:00,1285.9,1286.83,1284.28,1285.5,1800.0,1285.9,1286.83,1284.28,1285.5,1800.0
2023-05-16 10:40:00,1286.1,1286.1,1283.98,1283.99,400.0,1286.1,1286.1,1283.98,1283.99,400.0
2023-05-16 10:45:00,1282.72,1285.46,1282.71,1284.95,1000.0,1282.72,1285.46,1282.71,1284.95,1000.0
2023-05-16 10:50:00,1283.79,1286.2,1283.79,1284.4,2046.0,1283.79,1286.2,1283.79,1284.4,2046.0
2023-05-16 10:55:00,1285.88,1286.01,1285.01,1285.01,600.0,1285.88,1286.01,1285.01,1285.01,600.0
2023-05-16 11:00:00,1286.24,1286.44,1284.77,1284.77,1204.0,1286.24,1286.44,1284.77,1284.77,1204.0
2023-05-16 11:05:00,1282.0,1282.0,1281.92,1281.92,487.0,1282.0,1282.0,1281.92,1281.92,487.0
2023-05-16 11:10:00,1281.92,1283.8,1281.78,1282.52,3399.0,1281.92,1283.8,1281.78,1282.52,3399.0
2023-05-16 11:15:00,1281.72,1281.72,1278.2,1278.2,700.0,1281.72,1281.72,1278.2,1278.2,700.0
2023-05-16 11:20:00,1278.62,1279.24,1277.44,1277.44,700.0,1278.62,1279.24,1277.44,1277.44,700.0
2023-05-16 11:25:00,1277.44,1277.44,1275.74,1276.7,800.0,1277.44,1277.44,1275.74,1276.7,800.0
2023-05-16 11:30:00,1276.7,1276.7,1270.27,1272.36,3479.0,1276.7,1276.7,1270.27,1272.36,3479.0
2023-05-16 11:35:00,1272.44,1272.44,1268.06,1270.4,1987.0,1272.44,1272.44,1268.06,1270.4,1987.0
2023-05-16 11:40:00,1270.4,1270.4,1270.4,1270.4,0.0,1270.4,1270.4,1270.4,1270.4,0.0
2023-05-16 11:45:00,1271.94,1274.28,1271.94,1274.28,700.0,1271.94,1274.28,1271.94,1274.28,700.0
2023-05-16 11:50:00,1277.97,1278.3,1277.95,1278.3,600.0,1277.97,1278.3,1277.95,1278.3,600.0
2023-05-16 11:55:00,1276.97,1277.57,1276.61,1276.61,597.0,1276.97,1277.57,1276.61,1276.61,597.0
2023-05-16 12:00:00,1276.46,1276.46,1271.98,1271.98,800.0,1276.46,1276.46,1271.98,1271.98,800.0
2023-05-16 12:05:00,1273.0,1273.0,1273.0,1273.0,100.0,1273.0,1273.0,1273.0,1273.0,100.0
2023-05-16 12:10:00,1275.46,1275.46,1275.46,1275.46,100.0,1275.46,1275.46,1275.46,1275.46,100.0
2023-05-16 12:15:00,1273.31,1273.46,1273.31,1273.31,400.0,1273.31,1273.46,1273.31,1273.31,400.0
2023-05-16 12:20:00,1273.31,1274.95,1271.34,1274.47,997.0,1273.31,1274.95,1271.34,1274.47,997.0
2023-05-16 12:25:00,1278.17,1278.17,1278.17,1278.17,100.0,1278.17,1278.17,1278.17,1278.17,100.0
2023-05-16 12:30:00,1277.35,1277.35,1277.31,1277.35,920.0,1277.35,1277.35,1277.31,1277.35,920.0
2023-05-16 12:35:00,1275.23,1277.71,1275.23,1277.71,1000.0,1275.23,1277.71,1275.23,1277.71,1000.0
2023-05-16 12:40:00,1277.72,1277.72,1276.5,1276.5,301.0,1277.72,1277.72,1276.5,1276.5,301.0
2023-05-16 12:45:00,1274.77,1275.88,1274.24,1274.25,600.0,1274.77,1275.88,1274.24,1274.25,600.0
2023-05-16 12:50:00,1274.25,1274.25,1274.25,1274.25,0.0,1274.25,1274.25,1274.25,1274.25,0.0
2023-05-16 12:55:00,1274.25,1274.25,1274.25,1274.25,0.0,1274.25,1274.25,1274.25,1274.25,0.0
2023-05-16 13:00:00,1274.25,1274.25,1274.25,1274.25,0.0,1274.25,1274.25,1274.25,1274.25,0.0
2023-05-16 13:05:00,1278.66,1279.19,1278.18,1278.18,400.0,1278.66,1279.19,1278.18,1278.18,400.0
2023-05-16 13:10:00,1278.18,1278.18,1278.18,1278.18,0.0,1278.18,1278.18,1278.18,1278.18,0.0
2023-05-16 13:15:00,1276.82,1277.28,1274.91,1274.91,600.0,1276.82,1277.28,1274.91,1274.91,600.0
2023-05-16 13:20:00,1274.91,1274.91,1274.91,1274.91,0.0,1274.91,1274.91,1274.91,1274.91,0.0
2023-05-16 13:25:00,1275.72,1275.72,1275.71,1275.72,125.0,1275.72,1275.72,1275.71,1275.72,125.0
2023-05-16 13:30:00,1275.72,1275.72,1275.72,1275.72,0.0,1275.72,1275.72,1275.72,1275.72,0.0
2023-05-16 13:35:00,1275.85,1275.85,1274.89,1274.89,511.0,1275.85,1275.85,1274.89,1274.89,511.0
2023-05-16 13:40:00,1273.62,1274.89,1272.85,1274.84,1100.0,1273.62,1274.89,1272.85,1274.84,1100.0
2023-05-16 13:45:00,1273.46,1273.46,1273.46,1273.46,100.0,1273.46,1273.46,1273.46,1273.46,100.0
2023-05-16 13:50:00,1273.46,1273.46,1273.46,1273.46,829.0,1273.46,1273.46,1273.46,1273.46,829.0
2023-05-16 13:55:00,1271.46,1273.0,1271.46,1272.0,1019.0,1271.46,1273.0,1271.46,1272.0,1019.0
2023-05-16 14:00:00,1272.02,1273.12,1270.0,1270.0,700.0,1272.02,1273.12,1270.0,1270.0,700.0
2023-05-16 14:05:00,1270.33,1270.33,1269.8,1270.27,900.0,1270.33,1270.33,1269.8,1270.27,900.0
2023-05-16 14:10:00,1270.27,1270.27,1270.27,1270.27,0.0,1270.27,1270.27,1270.27,1270.27,0.0
2023-05-16 14:15:00,1270.11,1271.21,1270.11,1270.2,1100.0,1270.11,1271.21,1270.11,1270.2,1100.0
2023-05-16 14:20:00,1271.09,1272.58,1271.09,1272.58,1801.0,1271.09,1272.58,1271.09,1272.58,1801.0
2023-05-16 14:25:00,1272.46,1272.46,1272.46,1272.46,100.0,1272.46,1272.46,1272.46,1272.46,100.0
2023-05-16 14:30:00,1272.57,1272.57,1271.39,1272.14,800.0,1272.57,1272.57,1271.39,1272.14,800.0
2023-05-16 14:35:00,1272.8,1272.8,1272.79,1272.8,500.0,1272.8,1272.8,1272.79,1272.8,500.0
2023-05-16 14:40:00,1271.65,1274.5,1271.65,1274.5,1310.0,1271.65,1274.5,1271.65,1274.5,1310.0
2023-05-16 14:45:00,1273.5,1273.5,1273.5,1273.5,210.0,1273.5,1273.5,1273.5,1273.5,210.0
2023-05-16 14:50:00,1275.11,1275.11,1274.3,1274.61,320.0,1275.11,1275.11,1274.3,1274.61,320.0
2023-05-16 14:55:00,1275.11,1275.9,1274.22,1275.26,1106.0,1275.11,1275.9,1274.22,1275.26,1106.0
2023-05-16 15:00:00,1274.42,1275.96,1274.38,1275.96,400.0,1274.42,1275.96,1274.38,1275.96,400.0
2023-05-16 15:05:00,1275.22,1275.89,1275.21,1275.88,230.0,1275.22,1275.89,1275.21,1275.88,230.0
2023-05-16 15:10:00,1275.08,1275.96,1274.41,1275.96,400.0,1275.08,1275.96,1274.41,1275.96,400.0
2023-05-16 15:15:00,1276.95,1277.47,1276.95,1277.46,200.0,1276.95,1277.47,1276.95,1277.46,200.0
2023-05-16 15:20:00,1277.46,1281.45,1277.46,1280.98,1732.0,1277.46,1281.45,1277.46,1280.98,1732.0
2023-05-16 15:25:00,1280.73,1281.08,1279.64,1279.64,1557.0,1280.73,1281.08,1279.64,1279.64,1557.0
2023-05-16 15:30:00,1280.1,1282.0,1280.1,1281.29,2200.0,1280.1,1282.0,1280.1,1281.29,2200.0
2023-05-16 15:35:00,1280.82,1280.94,1277.6,1277.61,1390.0,1280.82,1280.94,1277.6,1277.61,1390.0
2023-05-16 15:40:00,1276.07,1276.07,1275.48,1275.55,600.0,1276.07,1276.07,1275.48,1275.55,600.0
2023-05-16 15:45:00,1275.56,1277.13,1275.55,1276.2,1815.0,1275.56,1277.13,1275.55,1276.2,1815.0
2023-05-16 15:50:00,1276.14,1276.8,1273.89,1276.8,3125.0,1276.14,1276.8,1273.89,1276.8,3125.0
2023-05-16 15:55:00,1276.91,1279.6,1274.7,1274.7,8735.0,1276.91,1279.6,1274.7,1274.7,8735.0
2023-05-17 09:30:00,1288.25,1293.31,1282.57,1284.95,5221.0,1288.25,1293.31,1282.57,1284.95,5221.0
2023-05-17 09:35:00,1286.0,1288.96,1284.63,1285.0,1611.0,1286.0,1288.96,1284.63,1285.0,1611.0
2023-05-17 09:40:00,1283.99,1285.02,1280.83,1280.83,725.0,1283.99,1285.02,1280.83,1280.83,725.0
2023-05-17 09:45:00,1280.76,1280.89,1276.83,1277.67,970.0,1280.76,1280.89,1276.83,1277.67,970.0
2023-05-17 09:50:00,1276.41,1278.99,1276.13,1276.93,1700.0,1276.41,1278.99,1276.13,1276.93,1700.0
2023-05-17 09:55:00,1277.0,1278.77,1276.0,1277.32,1382.0,1277.0,1278.77,1276.0,1277.32,1382.0
2023-05-17 10:00:00,1277.45,1278.86,1277.45,1278.86,600.0,1277.45,1278.86,1277.45,1278.86,600.0
2023-05-17 10:05:00,1278.7,1280.65,1278.1,1279.95,1520.0,1278.7,1280.65,1278.1,1279.95,1520.0
2023-05-17 10:10:00,1279.43,1287.21,1279.43,1285.04,4026.0,1279.43,1287.21,1279.43,1285.04,4026.0
2023-05-17 10:15:00,1286.48,1287.52,1285.17,1285.17,417.0,1286.48,1287.52,1285.17,1285.17,417.0
2023-05-17 10:20:00,1287.79,1291.83,1285.0,1291.83,1000.0,1287.79,1291.83,1285.0,1291.83,1000.0
2023-05-17 10:25:00,1289.94,1292.76,1289.94,1292.46,1311.0,1289.94,1292.76,1289.94,1292.46,1311.0
2023-05-17 10:30:00,1291.31,1294.56,1291.31,1293.39,2609.0,1291.31,1294.56,1291.31,1293.39,2609.0
2023-05-17 10:35:00,1294.86,1295.81,1293.42,1293.42,340.0,1294.86,1295.81,1293.42,1293.42,340.0
2023-05-17 10:40:00,1294.88,1299.16,1294.88,1298.05,1347.0,1294.88,1299.16,1294.88,1298.05,1347.0
2023-05-17 10:45:00,1297.4,1301.37,1297.0,1301.37,2900.0,1297.4,1301.37,1297.0,1301.37,2900.0
2023-05-17 10:50:00,1301.64,1304.62,1298.55,1302.98,12467.0,1301.64,1304.62,1298.55,1302.98,12467.0
2023-05-17 10:55:00,1303.43,1303.43,1300.52,1301.44,1200.0,1303.43,1303.43,1300.52,1301.44,1200.0
2023-05-17 11:00:00,1300.66,1306.79,1300.65,1303.0,3154.0,1300.66,1306.79,1300.65,1303.0,3154.0
2023-05-17 11:05:00,1303.86,1307.04,1302.9,1304.15,2300.0,1303.86,1307.04,1302.9,1304.15,2300.0
2023-05-17 11:10:00,1302.92,1304.06,1300.97,1304.06,9301.0,1302.92,1304.06,1300.97,1304.06,9301.0
2023-05-17 11:15:00,1305.0,1306.73,1303.55,1304.86,1550.0,1305.0,1306.73,1303.55,1304.86,1550.0
2023-05-17 11:20:00,1304.91,1306.0,1303.95,1306.0,1130.0,1304.91,1306.0,1303.95,1306.0,1130.0
2023-05-17 11:25:00,1305.8,1308.14,1305.58,1307.99,2492.0,1305.8,1308.14,1305.58,1307.99,2492.0
2023-05-17 11:30:00,1308.84,1309.49,1304.9,1304.9,1766.0,1308.84,1309.49,1304.9,1304.9,1766.0
2023-05-17 11:35:00,1306.45,1307.59,1306.45,1307.59,200.0,1306.45,1307.59,1306.45,1307.59,200.0
2023-05-17 11:40:00,1308.97,1312.32,1306.88,1310.43,3921.0,1308.97,1312.32,1306.88,1310.43,3921.0
2023-05-17 11:45:00,1311.01,1312.01,1310.16,1311.72,2000.0,1311.01,1312.01,1310.16,1311.72,2000.0
2023-05-17 11:50:00,1310.97,1310.97,1308.42,1308.42,1200.0,1310.97,1310.97,1308.42,1308.42,1200.0
2023-05-17 11:55:00,1310.2,1310.2,1309.36,1309.36,326.0,1310.2,1310.2,1309.36,1309.36,326.0
2023-05-17 12:00:00,1309.0,1309.0,1305.28,1308.28,2058.0,1309.0,1309.0,1305.28,1308.28,2058.0
2023-05-17 12:05:00,1308.63,1308.63,1308.63,1308.63,200.0,1308.63,1308.63,1308.63,1308.63,200.0
2023-05-17 12:10:00,1310.63,1313.73,1310.63,1312.0,3486.0,1310.63,1313.73,1310.63,1312.0,3486.0
2023-05-17 12:15:00,1311.78,1311.78,1311.77,1311.78,200.0,1311.78,1311.78,1311.77,1311.78,200.0
2023-05-17 12:20:00,1311.0,1311.21,1309.18,1310.58,2534.0,1311.0,1311.21,1309.18,1310.58,2534.0
2023-05-17 12:25:00,1310.58,1310.58,1310.58,1310.58,0.0,1310.58,1310.58,1310.58,1310.58,0.0
2023-05-17 12:30:00,1311.92,1312.75,1311.02,1311.02,1785.0,1311.92,1312.75,1311.02,1311.02,1785.0
2023-05-17 12:35:00,1311.22,1313.0,1311.22,1313.0,1879.0,1311.22,1313.0,1311.22,1313.0,1879.0
2023-05-17 12:40:00,1313.22,1313.22,1312.0,1312.0,200.0,1313.22,1313.22,1312.0,1312.0,200.0
2023-05-17 12:45:00,1312.18,1312.18,1312.18,1312.18,100.0,1312.18,1312.18,1312.18,1312.18,100.0
2023-05-17 12:50:00,1310.87,1316.37,1310.86,1316.3,4714.0,1310.87,1316.37,1310.86,1316.3,4714.0
2023-05-17 12:55:00,1315.72,1317.14,1315.4,1316.37,1026.0,1315.72,1317.14,1315.4,1316.37,1026.0
2023-05-17 13:00:00,1316.06,1317.22,1315.0,1315.41,1600.0,1316.06,1317.22,1315.0,1315.41,1600.0
2023-05-17 13:05:00,1316.69,1317.48,1315.41,1315.41,825.0,1316.69,1317.48,1315.41,1315.41,825.0
2023-05-17 13:10:00,1312.77,1312.77,1312.77,1312.77,200.0,1312.77,1312.77,1312.77,1312.77,200.0
2023-05-17 13:15:00,1313.85,1317.0,1313.85,1316.94,1734.0,1313.85,1317.0,1313.85,1316.94,1734.0
2023-05-17 13:20:00,1317.19,1318.87,1316.47,1317.11,700.0,1317.19,1318.87,1316.47,1317.11,700.0
2023-05-17 13:25:00,1317.46,1317.46,1314.75,1316.11,1149.0,1317.46,1317.46,1314.75,1316.11,1149.0
2023-05-17 13:30:00,1316.0,1318.86,1314.95,1317.78,1800.0,1316.0,1318.86,1314.95,1317.78,1800.0
2023-05-17 13:35:00,1318.19,1324.18,1318.12,1322.74,7764.0,1318.19,1324.18,1318.12,1322.74,7764.0
2023-05-17 13:40:00,1324.0,1324.12,1322.07,1322.07,1200.0,1324.0,1324.12,1322.07,1322.07,1200.0
2023-05-17 13:45:00,1324.18,1325.41,1323.54,1325.0,1424.0,1324.18,1325.41,1323.54,1325.0,1424.0
2023-05-17 13:50:00,1324.0,1324.94,1323.81,1323.81,459.0,1324.0,1324.94,1323.81,1323.81,459.0
2023-05-17 13:55:00,1321.5,1321.5,1321.5,1321.5,151.0,1321.5,1321.5,1321.5,1321.5,151.0
2023-05-17 14:00:00,1321.51,1322.99,1321.5,1322.63,1650.0,1321.51,1322.99,1321.5,1322.63,1650.0
2023-05-17 14:05:00,1323.19,1324.47,1320.81,1321.95,3142.0,1323.19,1324.47,1320.81,1321.95,3142.0
2023-05-17 14:10:00,1322.64,1324.0,1322.14,1324.0,1255.0,1322.64,1324.0,1322.14,1324.0,1255.0
2023-05-17 14:15:00,1322.98,1324.99,1322.06,1323.5,3116.0,1322.98,1324.99,1322.06,1323.5,3116.0
2023-05-17 14:20:00,1323.88,1323.88,1323.62,1323.63,300.0,1323.88,1323.88,1323.62,1323.63,300.0
2023-05-17 14:25:00,1321.97,1322.17,1320.06,1322.12,1000.0,1321.97,1322.17,1320.06,1322.12,1000.0
2023-05-17 14:30:00,1322.24,1323.0,1320.22,1320.22,3011.0,1322.24,1323.0,1320.22,1320.22,3011.0
2023-05-17 14:35:00,1320.28,1322.14,1320.28,1320.91,1887.0,1320.28,1322.14,1320.28,1320.91,1887.0
2023-05-17 14:40:00,1322.0,1322.45,1320.74,1320.79,1400.0,1322.0,1322.45,1320.74,1320.79,1400.0
2023-05-17 14:45:00,1321.0,1322.4,1320.87,1321.2,2638.0,1321.0,1322.4,1320.87,1321.2,2638.0
2023-05-17 14:50:00,1322.58,1322.98,1321.43,1322.29,2385.0,1322.58,1322.98,1321.43,1322.29,2385.0
2023-05-17 14:55:00,1322.5,1323.08,1322.5,1322.57,500.0,1322.5,1323.08,1322.5,1322.57,500.0
2023-05-17 15:00:00,1322.26,1327.68,1322.26,1326.55,4744.0,1322.26,1327.68,1322.26,1326.55,4744.0
2023-05-17 15:05:00,1327.62,1327.77,1327.62,1327.64,1067.0,1327.62,1327.77,1327.62,1327.64,1067.0
2023-05-17 15:10:00,1329.23,1330.57,1328.61,1330.57,2646.0,1329.23,1330.57,1328.61,1330.57,2646.0
2023-05-17 15:15:00,1330.33,1330.33,1328.13,1328.13,2207.0,1330.33,1330.33,1328.13,1328.13,2207.0
2023-05-17 15:20:00,1328.05,1328.11,1326.62,1327.31,2100.0,1328.05,1328.11,1326.62,1327.31,2100.0
2023-05-17 15:25:00,1327.28,1327.28,1324.25,1324.28,1366.0,1327.28,1327.28,1324.25,1324.28,1366.0
2023-05-17 15:30:00,1324.93,1327.98,1323.58,1325.56,3581.0,1324.93,1327.98,1323.58,1325.56,3581.0
2023-05-17 15:35:00,1323.86,1324.58,1323.39,1323.47,774.0,1323.86,1324.58,1323.39,1323.47,774.0
2023-05-17 15:40:00,1323.9,1324.45,1323.21,1323.21,1504.0,1323.9,1324.45,1323.21,1323.21,1504.0
2023-05-17 15:45:00,1323.97,1324.2,1322.36,1322.61,2017.0,1323.97,1324.2,1322.36,1322.61,2017.0
2023-05-17 15:50:00,1321.09,1322.07,1317.99,1320.93,5649.0,1321.09,1322.07,1317.99,1320.93,5649.0
2023-05-17 15:55:00,1320.57,1320.75,1318.44,1320.14,9575.0,1320.57,1320.75,1318.44,1320.14,9575.0
2023-05-18 09:30:00,1320.0,1322.11,1317.41,1320.02,3663.0,1320.0,1322.11,1317.41,1320.02,3663.0
2023-05-18 09:35:00,1322.58,1330.98,1322.57,1330.0,1653.0,1322.58,1330.98,1322.57,1330.0,1653.0
2023-05-18 09:40:00,1329.84,1329.84,1316.87,1316.87,2095.0,1329.84,1329.84,1316.87,1316.87,2095.0
2023-05-18 09:45:00,1320.86,1322.74,1320.84,1321.86,500.0,1320.86,1322.74,1320.84,1321.86,500.0
2023-05-18 09:50:00,1318.0,1322.17,1316.07,1319.0,2064.0,1318.0,1322.17,1316.07,1319.0,2064.0
2023-05-18 09:55:00,1319.42,1319.46,1319.42,1319.46,200.0,1319.42,1319.46,1319.42,1319.46,200.0
2023-05-18 10:00:00,1321.08,1322.43,1321.08,1322.43,814.0,1321.08,1322.43,1321.08,1322.43,814.0
2023-05-18 10:05:00,1321.59,1325.0,1321.59,1323.38,1030.0,1321.59,1325.0,1321.59,1323.38,1030.0
2023-05-18 10:10:00,1325.91,1325.91,1324.98,1325.9,604.0,1325.91,1325.91,1324.98,1325.9,604.0
2023-05-18 10:15:00,1324.29,1324.29,1322.74,1324.21,1624.0,1324.29,1324.29,1322.74,1324.21,1624.0
2023-05-18 10:20:00,1325.24,1328.02,1325.24,1326.69,970.0,1325.24,1328.02,1325.24,1326.69,970.0
2023-05-18 10:25:00,1324.27,1325.84,1322.99,1323.37,1300.0,1324.27,1325.84,1322.99,1323.37,1300.0
2023-05-18 10:30:00,1326.64,1326.64,1325.11,1325.11,1053.0,1326.64,1326.64,1325.11,1325.11,1053.0
2023-05-18 10:35:00,1326.38,1326.38,1319.45,1320.41,3617.0,1326.38,1326.38,1319.45,1320.41,3617.0
2023-05-18 10:40:00,1322.43,1322.55,1320.18,1320.45,1073.0,1322.43,1322.55,1320.18,1320.45,1073.0
2023-05-18 10:45:00,1317.37,1319.47,1316.0,1319.47,2563.0,1317.37,1319.47,1316.0,1319.47,2563.0
2023-05-18 10:50:00,1318.11,1318.11,1316.55,1316.55,611.0,1318.11,1318.11,1316.55,1316.55,611.0
2023-05-18 10:55:00,1316.56,1316.68,1313.5,1313.8,1180.0,1316.56,1316.68,1313.5,1313.8,1180.0
2023-05-18 11:00:00,1315.68,1315.68,1314.63,1314.63,444.0,1315.68,1315.68,1314.63,1314.63,444.0
2023-05-18 11:05:00,1315.64,1319.18,1315.06,1319.18,1118.0,1315.64,1319.18,1315.06,1319.18,1118.0
2023-05-18 11:10:00,1318.44,1318.44,1317.0,1317.0,753.0,1318.44,1318.44,1317.0,1317.0,753.0
2023-05-18 11:15:00,1317.69,1317.7,1315.78,1315.78,521.0,1317.69,1317.7,1315.78,1315.78,521.0
2023-05-18 11:20:00,1315.66,1315.66,1315.66,1315.66,200.0,1315.66,1315.66,1315.66,1315.66,200.0
2023-05-18 11:25:00,1315.67,1316.91,1314.18,1316.91,1387.0,1315.67,1316.91,1314.18,1316.91,1387.0
2023-05-18 11:30:00,1313.41,1315.3,1313.41,1315.3,755.0,1313.41,1315.3,1313.41,1315.3,755.0
2023-05-18 11:35:00,1315.3,1315.3,1315.3,1315.3,0.0,1315.3,1315.3,1315.3,1315.3,0.0
2023-05-18 11:40:00,1313.8,1314.97,1313.51,1314.97,500.0,1313.8,1314.97,1313.51,1314.97,500.0
2023-05-18 11:45:00,1316.13,1318.63,1315.79,1318.63,600.0,1316.13,1318.63,1315.79,1318.63,600.0
2023-05-18 11:50:00,1318.59,1319.58,1318.59,1319.58,400.0,1318.59,1319.58,1318.59,1319.58,400.0
2023-05-18 11:55:00,1317.0,1317.0,1317.0,1317.0,100.0,1317.0,1317.0,1317.0,1317.0,100.0
2023-05-18 12:00:00,1313.52,1316.96,1313.52,1315.44,400.0,1313.52,1316.96,1313.52,1315.44,400.0
2023-05-18 12:05:00,1313.93,1313.93,1312.5,1313.71,1623.0,1313.93,1313.93,1312.5,1313.71,1623.0
2023-05-18 12:10:00,1314.82,1314.82,1312.82,1312.82,850.0,1314.82,1314.82,1312.82,1312.82,850.0
2023-05-18 12:15:00,1310.67,1315.5,1309.2,1315.5,2250.0,1310.67,1315.5,1309.2,1315.5,2250.0
2023-05-18 12:20:00,1315.52,1315.52,1314.01,1314.74,300.0,1315.52,1315.52,1314.01,1314.74,300.0
2023-05-18 12:25:00,1311.36,1311.99,1311.0,1311.99,650.0,1311.36,1311.99,1311.0,1311.99,650.0
2023-05-18 12:30:00,1311.99,1314.94,1311.99,1314.94,250.0,1311.99,1314.94,1311.99,1314.94,250.0
2023-05-18 12:35:00,1315.4,1315.4,1315.39,1315.4,200.0,1315.4,1315.4,1315.39,1315.4,200.0
2023-05-18 12:40:00,1314.96,1314.96,1314.96,1314.96,100.0,1314.96,1314.96,1314.96,1314.96,100.0
2023-05-18 12:45:00,1315.81,1316.53,1315.8,1316.53,200.0,1315.81,1316.53,1315.8,1316.53,200.0
2023-05-18 12:50:00,1316.53,1316.53,1316.53,1316.53,0.0,1316.53,1316.53,1316.53,1316.53,0.0
2023-05-18 12:55:00,1313.42,1315.89,1313.42,1315.89,500.0,1313.42,1315.89,1313.42,1315.89,500.0
2023-05-18 13:00:00,1315.94,1318.16,1315.94,1318.16,200.0,1315.94,1318.16,1315.94,1318.16,200.0
2023-05-18 13:05:00,1318.49,1318.49,1318.48,1318.49,100.0,1318.49,1318.49,1318.48,1318.49,100.0
2023-05-18 13:10:00,1314.62,1317.96,1314.55,1317.74,2249.0,1314.62,1317.96,1314.55,1317.74,2249.0
2023-05-18 13:15:00,1316.7,1319.61,1316.7,1319.61,927.0,1316.7,1319.61,1316.7,1319.61,927.0
2023-05-18 13:20:00,1319.57,1321.4,1319.57,1321.4,400.0,1319.57,1321.4,1319.57,1321.4,400.0
2023-05-18 13:25:00,1322.68,1322.68,1321.03,1321.18,1200.0,1322.68,1322.68,1321.03,1321.18,1200.0
2023-05-18 13:30:00,1319.61,1319.62,1319.61,1319.61,160.0,1319.61,1319.62,1319.61,1319.61,160.0
2023-05-18 13:35:00,1322.87,1322.87,1322.87,1322.87,100.0,1322.87,1322.87,1322.87,1322.87,100.0
2023-05-18 13:40:00,1322.17,1323.45,1320.94,1322.0,1377.0,1322.17,1323.45,1320.94,1322.0,1377.0
2023-05-18 13:45:00,1320.42,1320.91,1318.38,1318.38,1267.0,1320.42,1320.91,1318.38,1318.38,1267.0
2023-05-18 13:50:00,1318.38,1318.39,1315.23,1315.23,1320.0,1318.38,1318.39,1315.23,1315.23,1320.0
2023-05-18 13:55:00,1317.22,1317.22,1315.53,1317.02,1002.0,1317.22,1317.22,1315.53,1317.02,1002.0
2023-05-18 14:00:00,1317.72,1317.72,1315.9,1316.8,437.0,1317.72,1317.72,1315.9,1316.8,437.0
2023-05-18 14:05:00,1317.16,1317.16,1314.09,1314.09,400.0,1317.16,1317.16,1314.09,1314.09,400.0
2023-05-18 14:10:00,1315.37,1316.1,1314.31,1315.83,1408.0,1315.37,1316.1,1314.31,1315.83,1408.0
2023-05-18 14:15:00,1315.99,1315.99,1315.99,1315.99,400.0,1315.99,1315.99,1315.99,1315.99,400.0
2023-05-18 14:20:00,1317.12,1318.01,1316.08,1318.01,700.0,1317.12,1318.01,1316.08,1318.01,700.0
2023-05-18 14:25:00,1316.3,1316.3,1316.29,1316.3,100.0,1316.3,1316.3,1316.29,1316.3,100.0
2023-05-18 14:30:00,1317.51,1317.51,1316.04,1316.04,500.0,1317.51,1317.51,1316.04,1316.04,500.0
2023-05-18 14:35:00,1316.23,1317.24,1316.22,1316.9,1400.0,1316.23,1317.24,1316.22,1316.9,1400.0
2023-05-18 14:40:00,1316.23,1322.93,1316.22,1322.92,1740.0,1316.23,1322.93,1316.22,1322.92,1740.0
2023-05-18 14:45:00,1320.23,1324.11,1320.23,1324.11,500.0,1320.23,1324.11,1320.23,1324.11,500.0
2023-05-18 14:50:00,1324.28,1324.62,1322.19,1322.7,705.0,1324.28,1324.62,1322.19,1322.7,705.0
2023-05-18 14:55:00,1320.31,1322.83,1320.31,1322.83,932.0,1320.31,1322.83,1320.31,1322.83,932.0
2023-05-18 15:00:00,1322.86,1324.79,1322.58,1324.79,600.0,1322.86,1324.79,1322.58,1324.79,600.0
2023-05-18 15:05:00,1321.96,1325.0,1321.96,1325.0,1300.0,1321.96,1325.0,1321.96,1325.0,1300.0
2023-05-18 15:10:00,1325.85,1327.92,1325.85,1327.91,910.0,1325.85,1327.92,1325.85,1327.91,910.0
2023-05-18 15:15:00,1327.99,1330.5,1327.99,1330.02,1717.0,1327.99,1330.5,1327.99,1330.02,1717.0
2023-05-18 15:20:00,1330.96,1330.96,1328.92,1328.92,1100.0,1330.96,1330.96,1328.92,1328.92,1100.0
2023-05-18 15:25:00,1328.92,1328.92,1328.92,1328.92,0.0,1328.92,1328.92,1328.92,1328.92,0.0
2023-05-18 15:30:00,1328.83,1333.1,1328.82,1333.1,1176.0,1328.83,1333.1,1328.82,1333.1,1176.0
2023-05-18 15:35:00,1331.89,1331.93,1330.64,1331.81,679.0,1331.89,1331.93,1330.64,1331.81,679.0
2023-05-18 15:40:00,1333.13,1334.0,1330.9,1332.32,3600.0,1333.13,1334.0,1330.9,1332.32,3600.0
2023-05-18 15:45:00,1332.39,1334.98,1332.1,1334.47,6087.0,1332.39,1334.98,1332.1,1334.47,6087.0
2023-05-18 15:50:00,1333.96,1336.0,1333.48,1335.13,10523.0,1333.96,1336.0,1333.48,1335.13,10523.0
2023-05-18 15:55:00,1336.17,1336.17,1331.18,1331.75,11286.0,1336.17,1336.17,1331.18,1331.75,11286.0
2023-05-19 09:30:00,1327.33,1327.33,1309.0,1312.14,10892.0,1327.33,1327.33,1309.0,1312.14,10892.0
2023-05-19 09:35:00,1313.0,1313.0,1304.6,1307.72,2398.0,1313.0,1313.0,1304.6,1307.72,2398.0
2023-05-19 09:40:00,1309.11,1310.6,1303.83,1307.8,4115.0,1309.11,1310.6,1303.83,1307.8,4115.0
2023-05-19 09:45:00,1305.0,1306.73,1302.9,1302.9,963.0,1305.0,1306.73,1302.9,1302.9,963.0
2023-05-19 09:50:00,1305.32,1306.85,1302.0,1303.45,1200.0,1305.32,1306.85,1302.0,1303.45,1200.0
2023-05-19 09:55:00,1306.38,1309.51,1306.38,1309.51,600.0,1306.38,1309.51,1306.38,1309.51,600.0
2023-05-19 10:00:00,1309.57,1309.57,1306.6,1308.62,2589.0,1309.57,1309.57,1306.6,1308.62,2589.0
2023-05-19 10:05:00,1306.0,1308.02,1303.47,1304.85,2665.0,1306.0,1308.02,1303.47,1304.85,2665.0
2023-05-19 10:10:00,1304.0,1307.92,1303.05,1305.89,2274.0,1304.0,1307.92,1303.05,1305.89,2274.0
2023-05-19 10:15:00,1306.0,1309.56,1306.0,1307.66,2249.0,1306.0,1309.56,1306.0,1307.66,2249.0
2023-05-19 10:20:00,1309.46,1310.38,1307.79,1307.79,1200.0,1309.46,1310.38,1307.79,1307.79,1200.0
2023-05-19 10:25:00,1309.22,1309.22,1307.29,1307.29,400.0,1309.22,1309.22,1307.29,1307.29,400.0
2023-05-19 10:30:00,1308.0,1308.44,1306.5,1307.57,927.0,1308.0,1308.44,1306.5,1307.57,927.0
2023-05-19 10:35:00,1308.0,1308.44,1305.0,1305.0,886.0,1308.0,1308.44,1305.0,1305.0,886.0
2023-05-19 10:40:00,1304.87,1304.87,1304.87,1304.87,100.0,1304.87,1304.87,1304.87,1304.87,100.0
2023-05-19 10:45:00,1304.74,1304.74,1302.54,1304.21,625.0,1304.74,1304.74,1302.54,1304.21,625.0
2023-05-19 10:50:00,1303.36,1304.76,1303.35,1304.09,1018.0,1303.36,1304.76,1303.35,1304.09,1018.0
2023-05-19 10:55:00,1305.39,1307.47,1305.39,1307.47,600.0,1305.39,1307.47,1305.39,1307.47,600.0
2023-05-19 11:00:00,1307.47,1308.0,1306.66,1308.0,845.0,1307.47,1308.0,1306.66,1308.0,845.0
2023-05-19 11:05:00,1307.86,1308.0,1306.82,1306.83,450.0,1307.86,1308.0,1306.82,1306.83,450.0
2023-05-19 11:10:00,1306.77,1310.29,1306.18,1309.21,2820.0,1306.77,1310.29,1306.18,1309.21,2820.0
2023-05-19 11:15:00,1306.58,1308.92,1305.82,1307.08,899.0,1306.58,1308.92,1305.82,1307.08,899.0
2023-05-19 11:20:00,1309.69,1312.46,1309.69,1310.07,948.0,1309.69,1312.46,1309.69,1310.07,948.0
2023-05-19 11:25:00,1310.41,1311.02,1307.78,1308.06,1000.0,1310.41,1311.02,1307.78,1308.06,1000.0
2023-05-19 11:30:00,1306.79,1306.79,1303.83,1305.18,1400.0,1306.79,1306.79,1303.83,1305.18,1400.0
2023-05-19 11:35:00,1305.15,1305.59,1303.0,1304.3,800.0,1305.15,1305.59,1303.0,1304.3,800.0
2023-05-19 11:40:00,1305.22,1305.22,1304.5,1304.51,888.0,1305.22,1305.22,1304.5,1304.51,888.0
2023-05-19 11:45:00,1306.43,1307.07,1305.66,1306.61,416.0,1306.43,1307.07,1305.66,1306.61,416.0
2023-05-19 11:50:00,1307.72,1307.72,1307.72,1307.72,100.0,1307.72,1307.72,1307.72,1307.72,100.0
2023-05-19 11:55:00,1309.3,1309.55,1308.76,1308.76,675.0,1309.3,1309.55,1308.76,1308.76,675.0
2023-05-19 12:00:00,1308.83,1308.83,1308.2,1308.55,332.0,1308.83,1308.83,1308.2,1308.55,332.0
2023-05-19 12:05:00,1308.55,1308.55,1308.55,1308.55,380.0,1308.55,1308.55,1308.55,1308.55,380.0
2023-05-19 12:10:00,1309.08,1309.08,1309.08,1309.08,100.0,1309.08,1309.08,1309.08,1309.08,100.0
2023-05-19 12:15:00,1307.45,1309.49,1306.38,1309.31,1300.0,1307.45,1309.49,1306.38,1309.31,1300.0
2023-05-19 12:20:00,1309.31,1310.72,1309.31,1309.67,1280.0,1309.31,1310.72,1309.31,1309.67,1280.0
2023-05-19 12:25:00,1309.28,1309.67,1307.29,1307.3,400.0,1309.28,1309.67,1307.29,1307.3,400.0
2023-05-19 12:30:00,1306.0,1306.0,1302.22,1302.78,2174.0,1306.0,1306.0,1302.22,1302.78,2174.0
2023-05-19 12:35:00,1303.33,1303.98,1303.27,1303.3,700.0,1303.33,1303.98,1303.27,1303.3,700.0
2023-05-19 12:40:00,1303.0,1303.52,1303.0,1303.52,600.0,1303.0,1303.52,1303.0,1303.52,600.0
2023-05-19 12:45:00,1303.52,1303.52,1302.34,1302.35,1296.0,1303.52,1303.52,1302.34,1302.35,1296.0
2023-05-19 12:50:00,1302.0,1302.0,1300.04,1301.75,2012.0,1302.0,1302.0,1300.04,1301.75,2012.0
2023-05-19 12:55:00,1301.29,1302.5,1301.29,1301.79,700.0,1301.29,1302.5,1301.29,1301.79,700.0
2023-05-19 13:00:00,1302.39,1303.75,1302.39,1303.75,200.0,1302.39,1303.75,1302.39,1303.75,200.0
2023-05-19 13:05:00,1304.61,1304.61,1302.71,1302.71,687.0,1304.61,1304.61,1302.71,1302.71,687.0
2023-05-19 13:10:00,1302.62,1302.62,1301.5,1301.5,500.0,1302.62,1302.62,1301.5,1301.5,500.0
2023-05-19 13:15:00,1301.5,1301.5,1301.5,1301.5,0.0,1301.5,1301.5,1301.5,1301.5,0.0
2023-05-19 13:20:00,1303.72,1304.19,1303.72,1303.76,300.0,1303.72,1304.19,1303.72,1303.76,300.0
2023-05-19 13:25:00,1304.82,1304.82,1304.82,1304.82,100.0,1304.82,1304.82,1304.82,1304.82,100.0
2023-05-19 13:30:00,1305.57,1305.57,1305.05,1305.05,303.0,1305.57,1305.57,1305.05,1305.05,303.0
2023-05-19 13:35:00,1304.4,1304.41,1304.4,1304.4,100.0,1304.4,1304.41,1304.4,1304.4,100.0
2023-05-19 13:40:00,1304.44,1304.61,1303.41,1304.61,783.0,1304.44,1304.61,1303.41,1304.61,783.0
2023-05-19 13:45:00,1304.62,1304.62,1304.39,1304.39,725.0,1304.62,1304.62,1304.39,1304.39,725.0
2023-05-19 13:50:00,1304.11,1304.11,1304.11,1304.11,100.0,1304.11,1304.11,1304.11,1304.11,100.0
2023-05-19 13:55:00,1304.59,1304.59,1304.59,1304.59,100.0,1304.59,1304.59,1304.59,1304.59,100.0
2023-05-19 14:00:00,1304.34,1304.34,1304.19,1304.19,300.0,1304.34,1304.34,1304.19,1304.19,300.0
2023-05-19 14:05:00,1303.5,1303.5,1303.3,1303.4,300.0,1303.5,1303.5,1303.3,1303.4,300.0
2023-05-19 14:10:00,1302.41,1302.7,1302.41,1302.69,600.0,1302.41,1302.7,1302.41,1302.69,600.0
2023-05-19 14:15:00,1302.96,1303.28,1301.0,1303.28,1159.0,1302.96,1303.28,1301.0,1303.28,1159.0
2023-05-19 14:20:00,1303.6,1304.95,1303.25,1304.95,600.0,1303.6,1304.95,1303.25,1304.95,600.0
2023-05-19 14:25:00,1304.97,1305.79,1303.5,1303.5,600.0,1304.97,1305.79,1303.5,1303.5,600.0
2023-05-19 14:30:00,1303.47,1303.47,1302.85,1303.21,600.0,1303.47,1303.47,1302.85,1303.21,600.0
2023-05-19 14:35:00,1304.15,1304.15,1304.14,1304.15,100.0,1304.15,1304.15,1304.14,1304.15,100.0
2023-05-19 14:40:00,1302.53,1302.53,1301.05,1301.48,1600.0,1302.53,1302.53,1301.05,1301.48,1600.0
2023-05-19 14:45:00,1301.48,1301.48,1301.48,1301.48,0.0,1301.48,1301.48,1301.48,1301.48,0.0
2023-05-19 14:50:00,1302.81,1304.11,1302.81,1304.11,400.0,1302.81,1304.11,1302.81,1304.11,400.0
2023-05-19 14:55:00,1305.06,1305.06,1305.06,1305.06,100.0,1305.06,1305.06,1305.06,1305.06,100.0
2023-05-19 15:00:00,1305.0,1305.0,1303.45,1303.45,623.0,1305.0,1305.0,1303.45,1303.45,623.0
2023-05-19 15:05:00,1303.99,1303.99,1302.98,1302.98,400.0,1303.99,1303.99,1302.98,1302.98,400.0
2023-05-19 15:10:00,1303.16,1304.22,1303.0,1304.22,500.0,1303.16,1304.22,1303.0,1304.22,500.0
2023-05-19 15:15:00,1303.42,1304.55,1303.25,1304.55,759.0,1303.42,1304.55,1303.25,1304.55,759.0
2023-05-19 15:20:00,1303.88,1303.88,1303.12,1303.13,500.0,1303.88,1303.88,1303.12,1303.13,500.0
2023-05-19 15:25:00,1303.89,1303.89,1301.5,1301.94,700.0,1303.89,1303.89,1301.5,1301.94,700.0
2023-05-19 15:30:00,1302.48,1302.48,1302.48,1302.48,100.0,1302.48,1302.48,1302.48,1302.48,100.0
2023-05-19 15:35:00,1303.63,1304.6,1303.39,1303.98,818.0,1303.63,1304.6,1303.39,1303.98,818.0
2023-05-19 15:40:00,1304.08,1304.94,1304.07,1304.07,650.0,1304.08,1304.94,1304.07,1304.07,650.0
2023-05-19 15:45:00,1304.13,1306.57,1304.13,1306.57,2125.0,1304.13,1306.57,1304.13,1306.57,2125.0
2023-05-19 15:50:00,1307.44,1308.0,1304.62,1308.0,5673.0,1307.44,1308.0,1304.62,1308.0,5673.0
2023-05-19 15:55:00,1308.41,1311.89,1308.41,1310.88,12040.0,1308.41,1311.89,1308.41,1310.88,12040.0
2023-05-22 09:30:00,1313.33,1314.44,1308.79,1313.0,4701.0,1313.33,1314.44,1308.79,1313.0,4701.0
2023-05-22 09:35:00,1314.06,1315.0,1311.96,1311.96,2013.0,1314.06,1315.0,1311.96,1311.96,2013.0
2023-05-22 09:40:00,1312.84,1319.49,1312.68,1314.55,4971.0,1312.84,1319.49,1312.68,1314.55,4971.0
2023-05-22 09:45:00,1315.0,1327.65,1315.0,1327.65,2258.0,1315.0,1327.65,1315.0,1327.65,2258.0
2023-05-22 09:50:00,1330.0,1356.47,1330.0,1354.53,11460.0,1330.0,1356.47,1330.0,1354.53,11460.0
2023-05-22 09:55:00,1353.99,1357.99,1349.89,1351.49,9483.0,1353.99,1357.99,1349.89,1351.49,9483.0
2023-05-22 10:00:00,1349.14,1356.0,1349.05,1352.5,2845.0,1349.14,1356.0,1349.05,1352.5,2845.0
2023-05-22 10:05:00,1352.97,1352.97,1345.7,1345.7,2587.0,1352.97,1352.97,1345.7,1345.7,2587.0
2023-05-22 10:10:00,1345.05,1356.94,1345.05,1356.83,4964.0,1345.05,1356.94,1345.05,1356.83,4964.0
2023-05-22 10:15:00,1354.61,1358.77,1354.61,1356.0,2775.0,1354.61,1358.77,1354.61,1356.0,2775.0
2023-05-22 10:20:00,1356.5,1356.5,1350.65,1351.48,2846.0,1356.5,1356.5,1350.65,1351.48,2846.0
2023-05-22 10:25:00,1352.82,1354.85,1348.59,1349.8,1153.0,1352.82,1354.85,1348.59,1349.8,1153.0
2023-05-22 10:30:00,1349.11,1353.3,1349.11,1353.0,417.0,1349.11,1353.3,1349.11,1353.0,417.0
2023-05-22 10:35:00,1354.99,1355.67,1353.64,1355.15,1611.0,1354.99,1355.67,1353.64,1355.15,1611.0
2023-05-22 10:40:00,1353.82,1353.82,1346.23,1346.23,2403.0,1353.82,1353.82,1346.23,1346.23,2403.0
2023-05-22 10:45:00,1347.64,1350.17,1347.64,1349.86,940.0,1347.64,1350.17,1347.64,1349.86,940.0
2023-05-22 10:50:00,1348.0,1348.49,1346.86,1348.49,1108.0,1348.0,1348.49,1346.86,1348.49,1108.0
2023-05-22 10:55:00,1349.0,1352.0,1348.24,1350.31,6846.0,1349.0,1352.0,1348.24,1350.31,6846.0
2023-05-22 11:00:00,1353.06,1353.38,1349.43,1349.43,1832.0,1353.06,1353.38,1349.43,1349.43,1832.0
2023-05-22 11:05:00,1350.66,1351.48,1350.0,1350.86,2739.0,1350.66,1351.48,1350.0,1350.86,2739.0
2023-05-22 11:10:00,1351.06,1356.91,1350.98,1356.68,1260.0,1351.06,1356.91,1350.98,1356.68,1260.0
2023-05-22 11:15:00,1355.6,1358.75,1355.6,1357.29,3098.0,1355.6,1358.75,1355.6,1357.29,3098.0
2023-05-22 11:20:00,1358.81,1361.0,1357.42,1360.21,1548.0,1358.81,1361.0,1357.42,1360.21,1548.0
2023-05-22 11:25:00,1362.22,1364.68,1361.04,1363.23,3440.0,1362.22,1364.68,1361.04,1363.23,3440.0
2023-05-22 11:30:00,1362.97,1363.22,1360.1,1360.1,1015.0,1362.97,1363.22,1360.1,1360.1,1015.0
2023-05-22 11:35:00,1360.73,1360.73,1358.01,1360.12,650.0,1360.73,1360.73,1358.01,1360.12,650.0
2023-05-22 11:40:00,1359.04,1359.59,1356.1,1356.75,6621.0,1359.04,1359.59,1356.1,1356.75,6621.0
2023-05-22 11:45:00,1356.75,1358.31,1356.69,1356.7,800.0,1356.75,1358.31,1356.69,1356.7,800.0
2023-05-22 11:50:00,1357.7,1359.26,1357.02,1358.69,2158.0,1357.7,1359.26,1357.02,1358.69,2158.0
2023-05-22 11:55:00,1359.45,1359.45,1359.45,1359.45,100.0,1359.45,1359.45,1359.45,1359.45,100.0
2023-05-22 12:00:00,1359.45,1361.77,1359.1,1361.77,1100.0,1359.45,1361.77,1359.1,1361.77,1100.0
2023-05-22 12:05:00,1361.89,1363.85,1361.87,1362.85,1500.0,1361.89,1363.85,1361.87,1362.85,1500.0
2023-05-22 12:10:00,1363.7,1365.0,1362.17,1365.0,3882.0,1363.7,1365.0,1362.17,1365.0,3882.0
2023-05-22 12:15:00,1363.67,1365.0,1360.59,1364.0,824.0,1363.67,1365.0,1360.59,1364.0,824.0
2023-05-22 12:20:00,1364.34,1365.64,1360.61,1360.61,2061.0,1364.34,1365.64,1360.61,1360.61,2061.0
2023-05-22 12:25:00,1360.12,1362.2,1358.5,1358.5,1454.0,1360.12,1362.2,1358.5,1358.5,1454.0
2023-05-22 12:30:00,1356.54,1356.7,1353.06,1356.7,950.0,1356.54,1356.7,1353.06,1356.7,950.0
2023-05-22 12:35:00,1356.95,1359.82,1356.95,1358.79,1500.0,1356.95,1359.82,1356.95,1358.79,1500.0
2023-05-22 12:40:00,1359.26,1361.28,1357.06,1359.98,3724.0,1359.26,1361.28,1357.06,1359.98,3724.0
2023-05-22 12:45:00,1359.94,1360.86,1358.39,1359.12,2797.0,1359.94,1360.86,1358.39,1359.12,2797.0
2023-05-22 12:50:00,1360.0,1361.42,1360.0,1361.42,1064.0,1360.0,1361.42,1360.0,1361.42,1064.0
2023-05-22 12:55:00,1359.76,1360.92,1359.75,1360.92,400.0,1359.76,1360.92,1359.75,1360.92,400.0
2023-05-22 13:00:00,1360.92,1362.09,1358.42,1361.56,2512.0,1360.92,1362.09,1358.42,1361.56,2512.0
2023-05-22 13:05:00,1360.66,1362.63,1360.33,1361.39,1098.0,1360.66,1362.63,1360.33,1361.39,1098.0
2023-05-22 13:10:00,1359.75,1360.15,1356.0,1356.0,775.0,1359.75,1360.15,1356.0,1356.0,775.0
2023-05-22 13:15:00,1354.76,1356.92,1354.76,1356.92,600.0,1354.76,1356.92,1354.76,1356.92,600.0
2023-05-22 13:20:00,1357.15,1357.2,1356.09,1356.09,300.0,1357.15,1357.2,1356.09,1356.09,300.0
2023-05-22 13:25:00,1356.1,1356.1,1356.1,1356.1,100.0,1356.1,1356.1,1356.1,1356.1,100.0
2023-05-22 13:30:00,1355.54,1357.37,1355.54,1357.37,800.0,1355.54,1357.37,1355.54,1357.37,800.0
2023-05-22 13:35:00,1357.48,1357.84,1357.48,1357.84,200.0,1357.48,1357.84,1357.48,1357.84,200.0
2023-05-22 13:40:00,1358.01,1358.2,1357.11,1357.11,1510.0,1358.01,1358.2,1357.11,1357.11,1510.0
2023-05-22 13:45:00,1358.8,1358.87,1358.19,1358.87,600.0,1358.8,1358.87,1358.19,1358.87,600.0
2023-05-22 13:50:00,1359.12,1362.33,1358.99,1361.85,4444.0,1359.12,1362.33,1358.99,1361.85,4444.0
2023-05-22 13:55:00,1361.85,1361.85,1359.55,1359.55,1519.0,1361.85,1361.85,1359.55,1359.55,1519.0
2023-05-22 14:00:00,1359.5,1360.34,1358.18,1358.18,800.0,1359.5,1360.34,1358.18,1358.18,800.0
2023-05-22 14:05:00,1357.98,1357.98,1353.94,1353.94,1000.0,1357.98,1357.98,1353.94,1353.94,1000.0
2023-05-22 14:10:00,1352.77,1353.02,1347.76,1347.77,1100.0,1352.77,1353.02,1347.76,1347.77,1100.0
2023-05-22 14:15:00,1348.99,1350.0,1348.76,1349.13,1900.0,1348.99,1350.0,1348.76,1349.13,1900.0
2023-05-22 14:20:00,1350.0,1352.17,1350.0,1351.32,1757.0,1350.0,1352.17,1350.0,1351.32,1757.0
2023-05-22 14:25:00,1351.29,1351.7,1350.74,1351.7,500.0,1351.29,1351.7,1350.74,1351.7,500.0
2023-05-22 14:30:00,1353.0,1353.64,1353.0,1353.64,900.0,1353.0,1353.64,1353.0,1353.64,900.0
2023-05-22 14:35:00,1352.12,1352.12,1351.97,1351.97,200.0,1352.12,1352.12,1351.97,1351.97,200.0
2023-05-22 14:40:00,1353.63,1354.52,1353.04,1354.52,500.0,1353.63,1354.52,1353.04,1354.52,500.0
2023-05-22 14:45:00,1355.83,1355.83,1354.63,1355.71,425.0,1355.83,1355.83,1354.63,1355.71,425.0
2023-05-22 14:50:00,1357.05,1357.43,1355.81,1355.93,600.0,1357.05,1357.43,1355.81,1355.93,600.0
2023-05-22 14:55:00,1355.15,1355.15,1352.27,1352.27,900.0,1355.15,1355.15,1352.27,1352.27,900.0
2023-05-22 15:00:00,1353.5,1355.34,1353.5,1355.34,300.0,1353.5,1355.34,1353.5,1355.34,300.0
2023-05-22 15:05:00,1354.9,1355.12,1354.9,1355.12,300.0,1354.9,1355.12,1354.9,1355.12,300.0
2023-05-22 15:10:00,1354.73,1356.63,1354.73,1356.01,2408.0,1354.73,1356.63,1354.73,1356.01,2408.0
2023-05-22 15:15:00,1355.24,1355.24,1355.0,1355.0,756.0,1355.24,1355.24,1355.0,1355.0,756.0
2023-05-22 15:20:00,1353.75,1354.85,1348.47,1349.12,2926.0,1353.75,1354.85,1348.47,1349.12,2926.0
2023-05-22 15:25:00,1347.02,1347.78,1347.02,1347.69,400.0,1347.02,1347.78,1347.02,1347.69,400.0
2023-05-22 15:30:00,1349.3,1349.53,1346.4,1346.4,2106.0,1349.3,1349.53,1346.4,1346.4,2106.0
2023-05-22 15:35:00,1344.17,1344.17,1342.42,1343.22,822.0,1344.17,1344.17,1342.42,1343.22,822.0
2023-05-22 15:40:00,1342.42,1344.24,1341.78,1341.78,1532.0,1342.42,1344.24,1341.78,1341.78,1532.0
2023-05-22 15:45:00,1341.65,1342.42,1338.22,1340.15,5673.0,1341.65,1342.42,1338.22,1340.15,5673.0
2023-05-22 15:50:00,1340.8,1343.0,1339.05,1342.16,5248.0,1340.8,1343.0,1339.05,1342.16,5248.0
2023-05-22 15:55:00,1339.55,1340.32,1338.24,1339.29,11833.0,1339.55,1340.32,1338.24,1339.29,11833.0
2023-05-23 09:30:00,1328.44,1357.55,1328.44,1353.76,7200.0,1328.44,1357.55,1328.44,1353.76,7200.0
2023-05-23 09:35:00,1352.24,1352.24,1342.34,1346.65,4259.0,1352.24,1352.24,1342.34,1346.65,4259.0
2023-05-23 09:40:00,1346.03,1349.0,1341.13,1346.89,1550.0,1346.03,1349.0,1341.13,1346.89,1550.0
2023-05-23 09:45:00,1344.65,1344.92,1339.41,1343.52,1399.0,1344.65,1344.92,1339.41,1343.52,1399.0
2023-05-23 09:50:00,1343.36,1345.0,1340.46,1343.28,3813.0,1343.36,1345.0,1340.46,1343.28,3813.0
2023-05-23 09:55:00,1343.03,1345.08,1342.05,1342.37,2238.0,1343.03,1345.08,1342.05,1342.37,2238.0
2023-05-23 10:00:00,1342.37,1347.06,1341.3,1347.06,4574.0,1342.37,1347.06,1341.3,1347.06,4574.0
2023-05-23 10:05:00,1347.0,1347.26,1347.0,1347.26,400.0,1347.0,1347.26,1347.0,1347.26,400.0
2023-05-23 10:10:00,1347.2,1347.2,1346.68,1346.68,407.0,1347.2,1347.2,1346.68,1346.68,407.0
2023-05-23 10:15:00,1344.0,1345.6,1343.23,1345.6,1148.0,1344.0,1345.6,1343.23,1345.6,1148.0
2023-05-23 10:20:00,1345.07,1345.07,1344.11,1344.61,500.0,1345.07,1345.07,1344.11,1344.61,500.0
2023-05-23 10:25:00,1343.08,1344.74,1335.2,1335.2,2920.0,1343.08,1344.74,1335.2,1335.2,2920.0
2023-05-23 10:30:00,1337.37,1338.45,1335.24,1338.45,1146.0,1337.37,1338.45,1335.24,1338.45,1146.0
2023-05-23 10:35:00,1338.8,1340.5,1337.18,1340.5,1300.0,1338.8,1340.5,1337.18,1340.5,1300.0
2023-05-23 10:40:00,1341.07,1342.16,1339.0,1341.45,2783.0,1341.07,1342.16,1339.0,1341.45,2783.0
2023-05-23 10:45:00,1342.0,1343.31,1342.0,1343.31,552.0,1342.0,1343.31,1342.0,1343.31,552.0
2023-05-23 10:50:00,1342.67,1342.67,1340.5,1340.5,300.0,1342.67,1342.67,1340.5,1340.5,300.0
2023-05-23 10:55:00,1341.11,1341.11,1335.79,1339.58,503.0,1341.11,1341.11,1335.79,1339.58,503.0
2023-05-23 11:00:00,1340.41,1341.95,1338.81,1340.0,2366.0,1340.41,1341.95,1338.81,1340.0,2366.0
2023-05-23 11:05:00,1339.99,1344.64,1339.99,1343.5,3014.0,1339.99,1344.64,1339.99,1343.5,3014.0
2023-05-23 11:10:00,1342.38,1343.83,1339.69,1341.48,2442.0,1342.38,1343.83,1339.69,1341.48,2442.0
2023-05-23 11:15:00,1339.67,1339.68,1339.67,1339.67,100.0,1339.67,1339.68,1339.67,1339.67,100.0
2023-05-23 11:20:00,1339.67,1340.47,1338.72,1340.47,1646.0,1339.67,1340.47,1338.72,1340.47,1646.0
2023-05-23 11:25:00,1338.71,1338.94,1336.79,1338.93,800.0,1338.71,1338.94,1336.79,1338.93,800.0
2023-05-23 11:30:00,1335.31,1338.84,1332.72,1337.47,1684.0,1335.31,1338.84,1332.72,1337.47,1684.0
2023-05-23 11:35:00,1337.5,1337.5,1332.79,1335.41,984.0,1337.5,1337.5,1332.79,1335.41,984.0
2023-05-23 11:40:00,1337.07,1337.07,1335.49,1335.5,300.0,1337.07,1337.07,1335.49,1335.5,300.0
2023-05-23 11:45:00,1334.54,1335.99,1330.05,1334.44,3712.0,1334.54,1335.99,1330.05,1334.44,3712.0
2023-05-23 11:50:00,1332.98,1333.86,1331.35,1333.86,2069.0,1332.98,1333.86,1331.35,1333.86,2069.0
2023-05-23 11:55:00,1333.86,1333.86,1330.0,1331.27,2600.0,1333.86,1333.86,1330.0,1331.27,2600.0
2023-05-23 12:00:00,1330.1,1330.58,1324.22,1324.22,1260.0,1330.1,1330.58,1324.22,1324.22,1260.0
2023-05-23 12:05:00,1323.57,1329.4,1323.57,1327.18,2765.0,1323.57,1329.4,1323.57,1327.18,2765.0
2023-05-23 12:10:00,1328.13,1329.36,1328.08,1329.36,700.0,1328.13,1329.36,1328.08,1329.36,700.0
2023-05-23 12:15:00,1329.36,1329.36,1328.55,1328.82,514.0,1329.36,1329.36,1328.55,1328.82,514.0
2023-05-23 12:20:00,1327.5,1329.3,1327.5,1329.3,305.0,1327.5,1329.3,1327.5,1329.3,305.0
2023-05-23 12:25:00,1326.23,1326.23,1326.23,1326.23,100.0,1326.23,1326.23,1326.23,1326.23,100.0
2023-05-23 12:30:00,1325.29,1326.06,1318.54,1318.55,2398.0,1325.29,1326.06,1318.54,1318.55,2398.0
2023-05-23 12:35:00,1317.18,1317.39,1313.42,1317.0,4533.0,1317.18,1317.39,1313.42,1317.0,4533.0
2023-05-23 12:40:00,1313.0,1313.0,1310.3,1311.0,2408.0,1313.0,1313.0,1310.3,1311.0,2408.0
2023-05-23 12:45:00,1312.6,1314.5,1312.15,1312.15,1542.0,1312.6,1314.5,1312.15,1312.15,1542.0
2023-05-23 12:50:00,1314.47,1315.99,1312.01,1315.99,1511.0,1314.47,1315.99,1312.01,1315.99,1511.0
2023-05-23 12:55:00,1315.99,1316.99,1315.97,1316.87,689.0,1315.99,1316.99,1315.97,1316.87,689.0
2023-05-23 13:00:00,1314.7,1314.7,1314.5,1314.51,204.0,1314.7,1314.7,1314.5,1314.51,204.0
2023-05-23 13:05:00,1316.51,1316.81,1316.51,1316.81,500.0,1316.51,1316.81,1316.51,1316.81,500.0
2023-05-23 13:10:00,1318.66,1318.66,1317.92,1317.99,600.0,1318.66,1318.66,1317.92,1317.99,600.0
2023-05-23 13:15:00,1317.99,1317.99,1317.99,1317.99,0.0,1317.99,1317.99,1317.99,1317.99,0.0
2023-05-23 13:20:00,1317.42,1318.34,1317.42,1318.34,300.0,1317.42,1318.34,1317.42,1318.34,300.0
2023-05-23 13:25:00,1317.9,1318.06,1316.18,1318.06,900.0,1317.9,1318.06,1316.18,1318.06,900.0
2023-05-23 13:30:00,1313.33,1316.5,1312.0,1312.0,3407.0,1313.33,1316.5,1312.0,1312.0,3407.0
2023-05-23 13:35:00,1314.28,1315.81,1314.28,1315.78,1699.0,1314.28,1315.81,1314.28,1315.78,1699.0
2023-05-23 13:40:00,1316.96,1318.33,1313.47,1313.83,3321.0,1316.96,1318.33,1313.47,1313.83,3321.0
2023-05-23 13:45:00,1314.83,1315.83,1312.0,1312.2,4198.0,1314.83,1315.83,1312.0,1312.2,4198.0
2023-05-23 13:50:00,1312.0,1313.37,1311.5,1313.37,1100.0,1312.0,1313.37,1311.5,1313.37,1100.0
2023-05-23 13:55:00,1313.87,1314.18,1313.87,1314.18,600.0,1313.87,1314.18,1313.87,1314.18,600.0
2023-05-23 14:00:00,1314.18,1314.18,1314.18,1314.18,0.0,1314.18,1314.18,1314.18,1314.18,0.0
2023-05-23 14:05:00,1313.8,1313.82,1313.79,1313.82,300.0,1313.8,1313.82,1313.79,1313.82,300.0
2023-05-23 14:10:00,1314.64,1314.64,1311.0,1311.63,2045.0,1314.64,1314.64,1311.0,1311.63,2045.0
2023-05-23 14:15:00,1311.6,1312.79,1310.19,1311.34,3035.0,1311.6,1312.79,1310.19,1311.34,3035.0
2023-05-23 14:20:00,1312.83,1313.14,1302.42,1303.83,6235.0,1312.83,1313.14,1302.42,1303.83,6235.0
2023-05-23 14:25:00,1302.22,1304.16,1299.01,1300.0,10448.0,1302.22,1304.16,1299.01,1300.0,10448.0
2023-05-23 14:30:00,1300.48,1300.48,1293.0,1296.19,2714.0,1300.48,1300.48,1293.0,1296.19,2714.0
2023-05-23 14:35:00,1296.77,1297.18,1296.29,1296.68,1570.0,1296.77,1297.18,1296.29,1296.68,1570.0
2023-05-23 14:40:00,1295.91,1299.14,1295.51,1299.14,3055.0,1295.91,1299.14,1295.51,1299.14,3055.0
2023-05-23 14:45:00,1299.18,1301.02,1299.18,1301.02,1237.0,1299.18,1301.02,1299.18,1301.02,1237.0
2023-05-23 14:50:00,1300.43,1300.43,1299.03,1299.36,500.0,1300.43,1300.43,1299.03,1299.36,500.0
2023-05-23 14:55:00,1301.85,1302.9,1301.66,1302.74,1166.0,1301.85,1302.9,1301.66,1302.74,1166.0
2023-05-23 15:00:00,1303.33,1304.94,1302.22,1304.94,2138.0,1303.33,1304.94,1302.22,1304.94,2138.0
2023-05-23 15:05:00,1303.66,1303.67,1302.42,1302.75,700.0,1303.66,1303.67,1302.42,1302.75,700.0
2023-05-23 15:10:00,1304.38,1307.39,1304.19,1307.29,4026.0,1304.38,1307.39,1304.19,1307.29,4026.0
2023-05-23 15:15:00,1306.9,1307.08,1302.03,1303.57,3076.0,1306.9,1307.08,1302.03,1303.57,3076.0
2023-05-23 15:20:00,1303.51,1304.73,1302.01,1302.01,600.0,1303.51,1304.73,1302.01,1302.01,600.0
2023-05-23 15:25:00,1301.41,1301.92,1300.28,1300.28,1313.0,1301.41,1301.92,1300.28,1300.28,1313.0
2023-05-23 15:30:00,1301.21,1301.57,1301.2,1301.2,376.0,1301.21,1301.57,1301.2,1301.2,376.0
2023-05-23 15:35:00,1300.65,1301.3,1296.46,1297.99,4292.0,1300.65,1301.3,1296.46,1297.99,4292.0
2023-05-23 15:40:00,1297.54,1298.69,1297.35,1298.69,1962.0,1297.54,1298.69,1297.35,1298.69,1962.0
2023-05-23 15:45:00,1297.74,1300.46,1297.74,1300.04,1092.0,1297.74,1300.46,1297.74,1300.04,1092.0
2023-05-23 15:50:00,1298.91,1300.85,1298.27,1298.91,6242.0,1298.91,1300.85,1298.27,1298.91,6242.0
2023-05-23 15:55:00,1298.5,1300.55,1298.49,1300.24,5798.0,1298.5,1300.55,1298.49,1300.24,5798.0
2023-05-24 09:30:00,1291.94,1295.54,1280.93,1294.58,6929.0,1291.94,1295.54,1280.93,1294.58,6929.0
2023-05-24 09:35:00,1293.6,1294.59,1285.88,1285.88,1102.0,1293.6,1294.59,1285.88,1285.88,1102.0
2023-05-24 09:40:00,1290.24,1297.19,1289.02,1297.19,1350.0,1290.24,1297.19,1289.02,1297.19,1350.0
2023-05-24 09:45:00,1291.46,1292.21,1290.91,1292.21,1300.0,1291.46,1292.21,1290.91,1292.21,1300.0
2023-05-24 09:50:00,1292.25,1292.25,1285.0,1285.0,2511.0,1292.25,1292.25,1285.0,1285.0,2511.0
2023-05-24 09:55:00,1285.5,1291.04,1285.0,1287.06,2930.0,1285.5,1291.04,1285.0,1287.06,2930.0
2023-05-24 10:00:00,1287.0,1287.0,1276.38,1276.38,2788.0,1287.0,1287.0,1276.38,1276.38,2788.0
2023-05-24 10:05:00,1276.85,1280.0,1274.01,1278.79,2525.0,1276.85,1280.0,1274.01,1278.79,2525.0
2023-05-24 10:10:00,1280.61,1286.95,1278.03,1278.78,701.0,1280.61,1286.95,1278.03,1278.78,701.0
2023-05-24 10:15:00,1281.48,1281.48,1278.56,1278.85,1402.0,1281.48,1281.48,1278.56,1278.85,1402.0
2023-05-24 10:20:00,1282.89,1282.89,1276.58,1279.39,1183.0,1282.89,1282.89,1276.58,1279.39,1183.0
2023-05-24 10:25:00,1276.54,1278.51,1270.0,1272.02,1796.0,1276.54,1278.51,1270.0,1272.02,1796.0
2023-05-24 10:30:00,1273.54,1278.09,1270.64,1273.4,900.0,1273.54,1278.09,1270.64,1273.4,900.0
2023-05-24 10:35:00,1273.4,1273.51,1270.22,1273.01,2745.0,1273.4,1273.51,1270.22,1273.01,2745.0
2023-05-24 10:40:00,1273.09,1273.89,1269.16,1270.47,5986.0,1273.09,1273.89,1269.16,1270.47,5986.0
2023-05-24 10:45:00,1270.2,1275.0,1270.2,1270.25,2511.0,1270.2,1275.0,1270.2,1270.25,2511.0
2023-05-24 10:50:00,1271.48,1271.48,1265.12,1269.84,3552.0,1271.48,1271.48,1265.12,1269.84,3552.0
2023-05-24 10:55:00,1266.57,1270.0,1266.57,1267.57,739.0,1266.57,1270.0,1266.57,1267.57,739.0
2023-05-24 11:00:00,1269.13,1269.14,1263.48,1264.17,2075.0,1269.13,1269.14,1263.48,1264.17,2075.0
2023-05-24 11:05:00,1262.79,1266.53,1262.78,1264.85,4100.0,1262.79,1266.53,1262.78,1264.85,4100.0
2023-05-24 11:10:00,1265.07,1266.98,1263.23,1263.23,3785.0,1265.07,1266.98,1263.23,1263.23,3785.0
2023-05-24 11:15:00,1264.82,1265.41,1261.1,1261.11,3530.0,1264.82,1265.41,1261.1,1261.11,3530.0
2023-05-24 11:20:00,1263.85,1271.57,1261.24,1265.05,6843.0,1263.85,1271.57,1261.24,1265.05,6843.0
2023-05-24 11:25:00,1265.83,1269.89,1265.83,1268.69,2392.0,1265.83,1269.89,1265.83,1268.69,2392.0
2023-05-24 11:30:00,1268.98,1269.29,1265.55,1266.87,1444.0,1268.98,1269.29,1265.55,1266.87,1444.0
2023-05-24 11:35:00,1265.5,1265.61,1264.2,1264.2,2005.0,1265.5,1265.61,1264.2,1264.2,2005.0
2023-05-24 11:40:00,1265.0,1265.33,1265.0,1265.33,600.0,1265.0,1265.33,1265.0,1265.33,600.0
2023-05-24 11:45:00,1265.0,1265.0,1261.33,1264.95,1400.0,1265.0,1265.0,1261.33,1264.95,1400.0
2023-05-24 11:50:00,1265.88,1265.94,1264.92,1265.94,400.0,1265.88,1265.94,1264.92,1265.94,400.0
2023-05-24 11:55:00,1264.59,1265.36,1264.58,1265.23,500.0,1264.59,1265.36,1264.58,1265.23,500.0
2023-05-24 12:00:00,1266.54,1268.43,1265.37,1267.0,2218.0,1266.54,1268.43,1265.37,1267.0,2218.0
2023-05-24 12:05:00,1267.79,1268.19,1265.31,1267.0,1206.0,1267.79,1268.19,1265.31,1267.0,1206.0
2023-05-24 12:10:00,1266.99,1267.13,1264.31,1265.37,1000.0,1266.99,1267.13,1264.31,1265.37,1000.0
2023-05-24 12:15:00,1266.4,1267.97,1266.0,1267.6,2986.0,1266.4,1267.97,1266.0,1267.6,2986.0
2023-05-24 12:20:00,1267.67,1267.67,1266.0,1266.0,1358.0,1267.67,1267.67,1266.0,1266.0,1358.0
2023-05-24 12:25:00,1267.29,1267.29,1266.75,1267.0,550.0,1267.29,1267.29,1266.75,1267.0,550.0
2023-05-24 12:30:00,1269.35,1270.0,1269.35,1270.0,300.0,1269.35,1270.0,1269.35,1270.0,300.0
2023-05-24 12:35:00,1270.48,1271.86,1270.48,1271.86,300.0,1270.48,1271.86,1270.48,1271.86,300.0
2023-05-24 12:40:00,1272.48,1273.51,1272.48,1273.48,850.0,1272.48,1273.51,1272.48,1273.48,850.0
2023-05-24 12:45:00,1273.48,1273.48,1273.48,1273.48,0.0,1273.48,1273.48,1273.48,1273.48,0.0
2023-05-24 12:50:00,1274.75,1277.19,1274.51,1277.19,1512.0,1274.75,1277.19,1274.51,1277.19,1512.0
2023-05-24 12:55:00,1277.19,1277.19,1276.03,1276.03,350.0,1277.19,1277.19,1276.03,1276.03,350.0
2023-05-24 13:00:00,1276.09,1276.78,1275.84,1276.78,300.0,1276.09,1276.78,1275.84,1276.78,300.0
2023-05-24 13:05:00,1275.84,1276.58,1273.52,1274.74,700.0,1275.84,1276.58,1273.52,1274.74,700.0
2023-05-24 13:10:00,1273.33,1274.06,1271.17,1272.73,1411.0,1273.33,1274.06,1271.17,1272.73,1411.0
2023-05-24 13:15:00,1270.55,1273.05,1270.55,1273.05,600.0,1270.55,1273.05,1270.55,1273.05,600.0
2023-05-24 13:20:00,1275.67,1276.33,1275.67,1276.33,416.0,1275.67,1276.33,1275.67,1276.33,416.0
2023-05-24 13:25:00,1276.33,1276.33,1276.33,1276.33,100.0,1276.33,1276.33,1276.33,1276.33,100.0
2023-05-24 13:30:00,1276.79,1277.0,1276.79,1277.0,200.0,1276.79,1277.0,1276.79,1277.0,200.0
2023-05-24 13:35:00,1277.4,1277.4,1277.4,1277.4,100.0,1277.4,1277.4,1277.4,1277.4,100.0
2023-05-24 13:40:00,1276.24,1280.96,1276.24,1280.96,649.0,1276.24,1280.96,1276.24,1280.96,649.0
2023-05-24 13:45:00,1284.08,1284.09,1282.94,1283.85,634.0,1284.08,1284.09,1282.94,1283.85,634.0
2023-05-24 13:50:00,1282.82,1284.22,1282.82,1283.24,883.0,1282.82,1284.22,1282.82,1283.24,883.0
2023-05-24 13:55:00,1283.7,1283.71,1283.7,1283.7,100.0,1283.7,1283.71,1283.7,1283.7,100.0
2023-05-24 14:00:00,1284.49,1284.69,1282.0,1282.0,600.0,1284.49,1284.69,1282.0,1282.0,600.0
2023-05-24 14:05:00,1282.0,1283.84,1282.0,1282.5,600.0,1282.0,1283.84,1282.0,1282.5,600.0
2023-05-24 14:10:00,1280.12,1282.38,1280.11,1282.38,1025.0,1280.12,1282.38,1280.11,1282.38,1025.0
2023-05-24 14:15:00,1281.14,1281.15,1279.99,1279.99,335.0,1281.14,1281.15,1279.99,1279.99,335.0
2023-05-24 14:20:00,1279.99,1279.99,1279.99,1279.99,0.0,1279.99,1279.99,1279.99,1279.99,0.0
2023-05-24 14:25:00,1277.99,1278.0,1277.99,1277.99,120.0,1277.99,1278.0,1277.99,1277.99,120.0
2023-05-24 14:30:00,1278.57,1281.54,1276.44,1281.54,700.0,1278.57,1281.54,1276.44,1281.54,700.0
2023-05-24 14:35:00,1281.77,1282.32,1281.68,1282.1,400.0,1281.77,1282.32,1281.68,1282.1,400.0
2023-05-24 14:40:00,1282.11,1282.17,1282.06,1282.16,300.0,1282.11,1282.17,1282.06,1282.16,300.0
2023-05-24 14:45:00,1281.98,1284.55,1281.09,1281.09,950.0,1281.98,1284.55,1281.09,1281.09,950.0
2023-05-24 14:50:00,1281.58,1281.58,1281.58,1281.58,100.0,1281.58,1281.58,1281.58,1281.58,100.0
2023-05-24 14:55:00,1280.02,1280.42,1279.66,1280.01,400.0,1280.02,1280.42,1279.66,1280.01,400.0
2023-05-24 15:00:00,1282.97,1282.97,1281.6,1281.6,200.0,1282.97,1282.97,1281.6,1281.6,200.0
2023-05-24 15:05:00,1284.92,1284.92,1281.76,1281.76,3550.0,1284.92,1284.92,1281.76,1281.76,3550.0
2023-05-24 15:10:00,1281.57,1283.15,1281.57,1283.15,700.0,1281.57,1283.15,1281.57,1283.15,700.0
2023-05-24 15:15:00,1281.65,1284.54,1281.65,1282.51,1862.0,1281.65,1284.54,1281.65,1282.51,1862.0
2023-05-24 15:20:00,1286.72,1287.0,1283.59,1285.8,909.0,1286.72,1287.0,1283.59,1285.8,909.0
2023-05-24 15:25:00,1287.62,1287.62,1285.81,1285.81,200.0,1287.62,1287.62,1285.81,1285.81,200.0
2023-05-24 15:30:00,1286.26,1289.75,1285.54,1287.26,2284.0,1286.26,1289.75,1285.54,1287.26,2284.0
2023-05-24 15:35:00,1285.72,1285.84,1283.7,1285.72,1100.0,1285.72,1285.84,1283.7,1285.72,1100.0
2023-05-24 15:40:00,1286.03,1287.78,1285.28,1285.84,1175.0,1286.03,1287.78,1285.28,1285.84,1175.0
2023-05-24 15:45:00,1288.18,1289.09,1288.18,1288.2,700.0,1288.18,1289.09,1288.18,1288.2,700.0
2023-05-24 15:50:00,1286.54,1287.64,1282.7,1282.77,2125.0,1286.54,1287.64,1282.7,1282.77,2125.0
2023-05-24 15:55:00,1283.74,1285.61,1282.4,1283.61,4479.0,1283.74,1285.61,1282.4,1283.61,4479.0
2023-05-25 09:30:00,1300.42,1307.88,1300.42,1302.13,6743.0,1300.42,1307.88,1300.42,1302.13,6743.0
2023-05-25 09:35:00,1305.88,1305.88,1289.73,1289.73,2677.0,1305.88,1305.88,1289.73,1289.73,2677.0
2023-05-25 09:40:00,1289.73,1293.07,1286.91,1291.14,1224.0,1289.73,1293.07,1286.91,1291.14,1224.0
2023-05-25 09:45:00,1288.96,1288.96,1285.0,1285.84,2379.0,1288.96,1288.96,1285.0,1285.84,2379.0
2023-05-25 09:50:00,1285.03,1288.19,1282.62,1284.43,1298.0,1285.03,1288.19,1282.62,1284.43,1298.0
2023-05-25 09:55:00,1288.96,1290.0,1288.49,1288.63,1439.0,1288.96,1290.0,1288.49,1288.63,1439.0
2023-05-25 10:00:00,1287.95,1289.43,1285.0,1286.66,4108.0,1287.95,1289.43,1285.0,1286.66,4108.0
2023-05-25 10:05:00,1289.76,1289.76,1286.35,1286.37,2100.0,1289.76,1289.76,1286.35,1286.37,2100.0
2023-05-25 10:10:00,1284.64,1286.78,1283.84,1284.19,1090.0,1284.64,1286.78,1283.84,1284.19,1090.0
2023-05-25 10:15:00,1282.74,1282.74,1280.0,1280.0,400.0,1282.74,1282.74,1280.0,1280.0,400.0
2023-05-25 10:20:00,1279.76,1279.76,1278.65,1278.65,400.0,1279.76,1279.76,1278.65,1278.65,400.0
2023-05-25 10:25:00,1278.39,1278.39,1276.27,1278.25,537.0,1278.39,1278.39,1276.27,1278.25,537.0
2023-05-25 10:30:00,1278.7,1279.0,1277.56,1278.72,758.0,1278.7,1279.0,1277.56,1278.72,758.0
2023-05-25 10:35:00,1280.49,1282.01,1280.49,1282.01,800.0,1280.49,1282.01,1280.49,1282.01,800.0
2023-05-25 10:40:00,1284.97,1289.15,1284.96,1289.15,540.0,1284.97,1289.15,1284.96,1289.15,540.0
2023-05-25 10:45:00,1286.03,1286.03,1286.03,1286.03,100.0,1286.03,1286.03,1286.03,1286.03,100.0
2023-05-25 10:50:00,1284.73,1284.75,1283.05,1284.75,500.0,1284.73,1284.75,1283.05,1284.75,500.0
2023-05-25 10:55:00,1286.46,1288.14,1285.93,1285.94,875.0,1286.46,1288.14,1285.93,1285.94,875.0
2023-05-25 11:00:00,1285.41,1286.33,1283.0,1283.38,900.0,1285.41,1286.33,1283.0,1283.38,900.0
2023-05-25 11:05:00,1283.76,1283.76,1281.91,1282.0,560.0,1283.76,1283.76,1281.91,1282.0,560.0
2023-05-25 11:10:00,1282.25,1282.25,1282.0,1282.25,300.0,1282.25,1282.25,1282.0,1282.25,300.0
2023-05-25 11:15:00,1284.06,1284.06,1282.35,1282.35,500.0,1284.06,1284.06,1282.35,1282.35,500.0
2023-05-25 11:20:00,1281.52,1281.52,1280.1,1280.1,341.0,1281.52,1281.52,1280.1,1280.1,341.0
2023-05-25 11:25:00,1280.02,1280.02,1275.02,1276.07,4058.0,1280.02,1280.02,1275.02,1276.07,4058.0
2023-05-25 11:30:00,1275.23,1278.32,1275.23,1276.6,900.0,1275.23,1278.32,1275.23,1276.6,900.0
2023-05-25 11:35:00,1275.0,1275.0,1275.0,1275.0,2250.0,1275.0,1275.0,1275.0,1275.0,2250.0
2023-05-25 11:40:00,1274.16,1274.16,1272.0,1273.01,385.0,1274.16,1274.16,1272.0,1273.01,385.0
2023-05-25 11:45:00,1273.77,1274.23,1271.89,1271.96,796.0,1273.77,1274.23,1271.89,1271.96,796.0
2023-05-25 11:50:00,1273.78,1277.96,1273.78,1277.96,200.0,1273.78,1277.96,1273.78,1277.96,200.0
2023-05-25 11:55:00,1276.98,1276.98,1274.03,1276.4,1174.0,1276.98,1276.98,1274.03,1276.4,1174.0
2023-05-25 12:00:00,1277.25,1277.25,1275.0,1275.0,426.0,1277.25,1277.25,1275.0,1275.0,426.0
2023-05-25 12:05:00,1274.59,1274.59,1273.15,1273.15,300.0,1274.59,1274.59,1273.15,1273.15,300.0
2023-05-25 12:10:00,1271.0,1271.89,1270.0,1270.28,1304.0,1271.0,1271.89,1270.0,1270.28,1304.0
2023-05-25 12:15:00,1271.87,1271.88,1271.87,1271.88,200.0,1271.87,1271.88,1271.87,1271.88,200.0
2023-05-25 12:20:00,1274.56,1274.59,1273.05,1273.05,1227.0,1274.56,1274.59,1273.05,1273.05,1227.0
2023-05-25 12:25:00,1274.36,1274.92,1274.35,1274.92,1300.0,1274.36,1274.92,1274.35,1274.92,1300.0
2023-05-25 12:30:00,1272.05,1272.05,1271.19,1271.2,400.0,1272.05,1272.05,1271.19,1271.2,400.0
2023-05-25 12:35:00,1271.01,1272.8,1271.01,1272.8,430.0,1271.01,1272.8,1271.01,1272.8,430.0
2023-05-25 12:40:00,1273.43,1273.5,1272.16,1272.16,800.0,1273.43,1273.5,1272.16,1272.16,800.0
2023-05-25 12:45:00,1271.75,1272.51,1266.13,1266.13,2369.0,1271.75,1272.51,1266.13,1266.13,2369.0
2023-05-25 12:50:00,1266.19,1267.27,1266.19,1267.27,1369.0,1266.19,1267.27,1266.19,1267.27,1369.0
2023-05-25 12:55:00,1268.02,1268.59,1266.13,1266.13,1400.0,1268.02,1268.59,1266.13,1266.13,1400.0
2023-05-25 13:00:00,1266.02,1266.24,1264.7,1265.05,1231.0,1266.02,1266.24,1264.7,1265.05,1231.0
2023-05-25 13:05:00,1265.35,1265.35,1265.35,1265.35,125.0,1265.35,1265.35,1265.35,1265.35,125.0
2023-05-25 13:10:00,1265.28,1265.28,1264.77,1264.77,423.0,1265.28,1265.28,1264.77,1264.77,423.0
2023-05-25 13:15:00,1264.73,1268.04,1264.02,1268.04,3191.0,1264.73,1268.04,1264.02,1268.04,3191.0
2023-05-25 13:20:00,1268.04,1268.04,1268.04,1268.04,0.0,1268.04,1268.04,1268.04,1268.04,0.0
2023-05-25 13:25:00,1267.38,1267.38,1265.87,1265.87,300.0,1267.38,1267.38,1265.87,1265.87,300.0
2023-05-25 13:30:00,1265.32,1266.14,1265.32,1266.14,318.0,1265.32,1266.14,1265.32,1266.14,318.0
2023-05-25 13:35:00,1267.81,1267.81,1266.5,1266.5,380.0,1267.81,1267.81,1266.5,1266.5,380.0
2023-05-25 13:40:00,1266.92,1266.92,1264.39,1264.57,3293.0,1266.92,1266.92,1264.39,1264.57,3293.0
2023-05-25 13:45:00,1266.0,1266.0,1264.84,1265.4,494.0,1266.0,1266.0,1264.84,1265.4,494.0
2023-05-25 13:50:00,1265.08,1265.08,1264.16,1264.16,800.0,1265.08,1265.08,1264.16,1264.16,800.0
2023-05-25 13:55:00,1264.13,1264.13,1261.14,1263.26,2300.0,1264.13,1264.13,1261.14,1263.26,2300.0
2023-05-25 14:00:00,1263.96,1266.18,1263.06,1266.0,2210.0,1263.96,1266.18,1263.06,1266.0,2210.0
2023-05-25 14:05:00,1266.0,1266.0,1262.04,1262.05,900.0,1266.0,1266.0,1262.04,1262.05,900.0
2023-05-25 14:10:00,1262.61,1262.61,1260.47,1262.0,353.0,1262.61,1262.61,1260.47,1262.0,353.0
2023-05-25 14:15:00,1263.55,1264.07,1262.81,1264.06,735.0,1263.55,1264.07,1262.81,1264.06,735.0
2023-05-25 14:20:00,1263.74,1263.74,1256.11,1256.12,3983.0,1263.74,1263.74,1256.11,1256.12,3983.0
2023-05-25 14:25:00,1256.52,1256.52,1254.49,1256.03,1586.0,1256.52,1256.52,1254.49,1256.03,1586.0
2023-05-25 14:30:00,1254.38,1254.38,1252.24,1252.84,644.0,1254.38,1254.38,1252.24,1252.84,644.0
2023-05-25 14:35:00,1252.57,1254.64,1250.06,1254.64,1576.0,1252.57,1254.64,1250.06,1254.64,1576.0
2023-05-25 14:40:00,1253.97,1258.04,1252.97,1257.5,1458.0,1253.97,1258.04,1252.97,1257.5,1458.0
2023-05-25 14:45:00,1257.4,1259.08,1251.36,1251.72,1994.0,1257.4,1259.08,1251.36,1251.72,1994.0
2023-05-25 14:50:00,1252.64,1257.82,1252.64,1253.96,800.0,1252.64,1257.82,1252.64,1253.96,800.0
2023-05-25 14:55:00,1257.3,1257.3,1256.38,1256.38,200.0,1257.3,1257.3,1256.38,1256.38,200.0
2023-05-25 15:00:00,1254.99,1254.99,1253.54,1254.59,800.0,1254.99,1254.99,1253.54,1254.59,800.0
2023-05-25 15:05:00,1255.59,1256.64,1254.17,1256.64,999.0,1255.59,1256.64,1254.17,1256.64,999.0
2023-05-25 15:10:00,1255.07,1255.07,1251.23,1251.23,1109.0,1255.07,1255.07,1251.23,1251.23,1109.0
2023-05-25 15:15:00,1250.6,1252.25,1246.81,1252.18,2642.0,1250.6,1252.25,1246.81,1252.18,2642.0
2023-05-25 15:20:00,1251.52,1253.78,1250.59,1252.42,800.0,1251.52,1253.78,1250.59,1252.42,800.0
2023-05-25 15:25:00,1252.11,1253.2,1250.9,1252.06,1005.0,1252.11,1253.2,1250.9,1252.06,1005.0
2023-05-25 15:30:00,1252.26,1254.06,1250.31,1251.72,2055.0,1252.26,1254.06,1250.31,1251.72,2055.0
2023-05-25 15:35:00,1253.47,1254.04,1252.83,1252.84,1200.0,1253.47,1254.04,1252.83,1252.84,1200.0
2023-05-25 15:40:00,1252.9,1255.55,1252.59,1255.3,2695.0,1252.9,1255.55,1252.59,1255.3,2695.0
2023-05-25 15:45:00,1255.41,1256.98,1254.97,1255.13,3204.0,1255.41,1256.98,1254.97,1255.13,3204.0
2023-05-25 15:50:00,1255.92,1256.28,1251.55,1252.47,2827.0,1255.92,1256.28,1251.55,1252.47,2827.0
2023-05-25 15:55:00,1252.45,1253.5,1248.74,1249.97,15907.0,1252.45,1253.5,1248.74,1249.97,15907.0
2023-05-26 09:30:00,1252.52,1264.51,1250.7,1253.4,7405.0,1252.52,1264.51,1250.7,1253.4,7405.0
2023-05-26 09:35:00,1253.35,1270.0,1250.65,1264.79,8177.0,1253.35,1270.0,1250.65,1264.79,8177.0
2023-05-26 09:40:00,1264.44,1266.84,1255.73,1257.26,6002.0,1264.44,1266.84,1255.73,1257.26,6002.0
2023-05-26 09:45:00,1258.33,1258.33,1253.93,1253.93,558.0,1258.33,1258.33,1253.93,1253.93,558.0
2023-05-26 09:50:00,1256.75,1258.18,1253.03,1253.03,1155.0,1256.75,1258.18,1253.03,1253.03,1155.0
2023-05-26 09:55:00,1255.84,1258.53,1254.68,1258.11,2094.0,1255.84,1258.53,1254.68,1258.11,2094.0
2023-05-26 10:00:00,1259.4,1261.01,1255.67,1255.67,1454.0,1259.4,1261.01,1255.67,1255.67,1454.0
2023-05-26 10:05:00,1261.19,1266.36,1261.19,1263.96,6893.0,1261.19,1266.36,1261.19,1263.96,6893.0
2023-05-26 10:10:00,1263.96,1264.71,1261.25,1262.26,972.0,1263.96,1264.71,1261.25,1262.26,972.0
2023-05-26 10:15:00,1262.81,1264.64,1262.5,1264.64,900.0,1262.81,1264.64,1262.5,1264.64,900.0
2023-05-26 10:20:00,1265.11,1270.52,1264.19,1270.31,4629.0,1265.11,1270.52,1264.19,1270.31,4629.0
2023-05-26 10:25:00,1272.65,1272.98,1269.99,1269.99,4473.0,1272.65,1272.98,1269.99,1269.99,4473.0
2023-05-26 10:30:00,1270.01,1272.99,1268.6,1272.32,1741.0,1270.01,1272.99,1268.6,1272.32,1741.0
2023-05-26 10:35:00,1273.84,1278.69,1272.79,1277.22,2514.0,1273.84,1278.69,1272.79,1277.22,2514.0
2023-05-26 10:40:00,1278.0,1281.81,1276.8,1281.81,1996.0,1278.0,1281.81,1276.8,1281.81,1996.0
2023-05-26 10:45:00,1281.57,1284.35,1281.55,1282.37,2920.0,1281.57,1284.35,1281.55,1282.37,2920.0
2023-05-26 10:50:00,1283.52,1286.33,1282.5,1286.33,3144.0,1283.52,1286.33,1282.5,1286.33,3144.0
2023-05-26 10:55:00,1289.0,1289.0,1286.04,1286.04,2335.0,1289.0,1289.0,1286.04,1286.04,2335.0
2023-05-26 11:00:00,1286.25,1287.42,1283.25,1283.51,4172.0,1286.25,1287.42,1283.25,1283.51,4172.0
2023-05-26 11:05:00,1284.0,1284.08,1281.44,1281.45,1727.0,1284.0,1284.08,1281.44,1281.45,1727.0
2023-05-26 11:10:00,1282.57,1286.9,1281.25,1283.55,2442.0,1282.57,1286.9,1281.25,1283.55,2442.0
2023-05-26 11:15:00,1284.3,1286.83,1282.76,1286.0,2487.0,1284.3,1286.83,1282.76,1286.0,2487.0
2023-05-26 11:20:00,1285.77,1288.27,1285.66,1287.83,1100.0,1285.77,1288.27,1285.66,1287.83,1100.0
2023-05-26 11:25:00,1286.56,1286.9,1284.34,1286.0,1811.0,1286.56,1286.9,1284.34,1286.0,1811.0
2023-05-26 11:30:00,1286.7,1287.7,1286.59,1286.99,806.0,1286.7,1287.7,1286.59,1286.99,806.0
2023-05-26 11:35:00,1286.98,1286.98,1286.97,1286.98,100.0,1286.98,1286.98,1286.97,1286.98,100.0
2023-05-26 11:40:00,1286.89,1289.1,1286.88,1289.1,600.0,1286.89,1289.1,1286.88,1289.1,600.0
2023-05-26 11:45:00,1290.68,1291.98,1290.68,1290.96,600.0,1290.68,1291.98,1290.68,1290.96,600.0
2023-05-26 11:50:00,1291.32,1291.32,1290.4,1290.58,1300.0,1291.32,1291.32,1290.4,1290.58,1300.0
2023-05-26 11:55:00,1290.73,1291.31,1289.98,1291.31,852.0,1290.73,1291.31,1289.98,1291.31,852.0
2023-05-26 12:00:00,1288.25,1288.34,1286.23,1288.34,777.0,1288.25,1288.34,1286.23,1288.34,777.0
2023-05-26 12:05:00,1287.3,1291.78,1287.3,1291.78,1342.0,1287.3,1291.78,1287.3,1291.78,1342.0
2023-05-26 12:10:00,1292.96,1293.0,1289.52,1289.52,2603.0,1292.96,1293.0,1289.52,1289.52,2603.0
2023-05-26 12:15:00,1289.52,1289.52,1286.91,1286.96,1278.0,1289.52,1289.52,1286.91,1286.96,1278.0
2023-05-26 12:20:00,1288.04,1290.34,1288.04,1290.34,500.0,1288.04,1290.34,1288.04,1290.34,500.0
2023-05-26 12:25:00,1286.73,1291.22,1286.73,1291.22,800.0,1286.73,1291.22,1286.73,1291.22,800.0
2023-05-26 12:30:00,1291.68,1291.68,1291.68,1291.68,100.0,1291.68,1291.68,1291.68,1291.68,100.0
2023-05-26 12:35:00,1291.39,1294.96,1291.39,1292.53,700.0,1291.39,1294.96,1291.39,1292.53,700.0
2023-05-26 12:40:00,1293.88,1293.89,1293.23,1293.45,400.0,1293.88,1293.89,1293.23,1293.45,400.0
2023-05-26 12:45:00,1294.65,1296.0,1293.9,1295.24,2611.0,1294.65,1296.0,1293.9,1295.24,2611.0
2023-05-26 12:50:00,1295.23,1295.23,1293.63,1294.24,1400.0,1295.23,1295.23,1293.63,1294.24,1400.0
2023-05-26 12:55:00,1294.06,1294.06,1293.6,1293.6,400.0,1294.06,1294.06,1293.6,1293.6,400.0
2023-05-26 13:00:00,1294.0,1294.0,1293.35,1293.35,500.0,1294.0,1294.0,1293.35,1293.35,500.0
2023-05-26 13:05:00,1294.1,1295.09,1293.1,1294.78,2383.0,1294.1,1295.09,1293.1,1294.78,2383.0
2023-05-26 13:10:00,1294.21,1295.96,1294.21,1294.76,1250.0,1294.21,1295.96,1294.21,1294.76,1250.0
2023-05-26 13:15:00,1293.47,1293.47,1289.87,1289.95,800.0,1293.47,1293.47,1289.87,1289.95,800.0
2023-05-26 13:20:00,1290.95,1292.04,1290.95,1292.04,400.0,1290.95,1292.04,1290.95,1292.04,400.0
2023-05-26 13:25:00,1292.04,1292.04,1292.04,1292.04,0.0,1292.04,1292.04,1292.04,1292.04,0.0
2023-05-26 13:30:00,1290.64,1293.47,1290.64,1293.47,218.0,1290.64,1293.47,1290.64,1293.47,218.0
2023-05-26 13:35:00,1292.36,1292.36,1291.09,1291.32,500.0,1292.36,1292.36,1291.09,1291.32,500.0
2023-05-26 13:40:00,1291.49,1291.49,1288.0,1288.62,1300.0,1291.49,1291.49,1288.0,1288.62,1300.0
2023-05-26 13:45:00,1288.1,1291.11,1288.1,1291.11,400.0,1288.1,1291.11,1288.1,1291.11,400.0
2023-05-26 13:50:00,1292.1,1292.1,1291.31,1291.31,400.0,1292.1,1292.1,1291.31,1291.31,400.0
2023-05-26 13:55:00,1289.55,1290.38,1289.35,1289.36,700.0,1289.55,1290.38,1289.35,1289.36,700.0
2023-05-26 14:00:00,1289.44,1289.44,1285.51,1285.51,650.0,1289.44,1289.44,1285.51,1285.51,650.0
2023-05-26 14:05:00,1287.24,1288.08,1286.28,1287.0,800.0,1287.24,1288.08,1286.28,1287.0,800.0
2023-05-26 14:10:00,1287.0,1287.34,1287.0,1287.34,645.0,1287.0,1287.34,1287.0,1287.34,645.0
2023-05-26 14:15:00,1286.72,1286.72,1285.6,1286.07,600.0,1286.72,1286.72,1285.6,1286.07,600.0
2023-05-26 14:20:00,1285.5,1286.47,1284.48,1286.47,752.0,1285.5,1286.47,1284.48,1286.47,752.0
2023-05-26 14:25:00,1286.84,1288.3,1286.84,1287.53,800.0,1286.84,1288.3,1286.84,1287.53,800.0
2023-05-26 14:30:00,1286.42,1286.42,1285.41,1286.22,400.0,1286.42,1286.42,1285.41,1286.22,400.0
2023-05-26 14:35:00,1287.27,1287.78,1287.27,1287.27,300.0,1287.27,1287.78,1287.27,1287.27,300.0
2023-05-26 14:40:00,1287.26,1287.26,1285.67,1287.01,1222.0,1287.26,1287.26,1285.67,1287.01,1222.0
2023-05-26 14:45:00,1286.1,1289.53,1286.1,1288.63,1000.0,1286.1,1289.53,1286.1,1288.63,1000.0
2023-05-26 14:50:00,1288.54,1291.52,1288.53,1291.42,900.0,1288.54,1291.52,1288.53,1291.42,900.0
2023-05-26 14:55:00,1290.17,1290.22,1290.17,1290.22,200.0,1290.17,1290.22,1290.17,1290.22,200.0
2023-05-26 15:00:00,1288.88,1290.09,1287.74,1288.71,1600.0,1288.88,1290.09,1287.74,1288.71,1600.0
2023-05-26 15:05:00,1286.51,1288.66,1286.5,1288.65,881.0,1286.51,1288.66,1286.5,1288.65,881.0
2023-05-26 15:10:00,1288.74,1291.87,1288.73,1290.39,4711.0,1288.74,1291.87,1288.73,1290.39,4711.0
2023-05-26 15:15:00,1289.24,1291.89,1288.31,1291.89,2972.0,1289.24,1291.89,1288.31,1291.89,2972.0
2023-05-26 15:20:00,1291.96,1293.1,1291.82,1292.3,1787.0,1291.96,1293.1,1291.82,1292.3,1787.0
2023-05-26 15:25:00,1292.09,1292.09,1288.1,1288.11,1744.0,1292.09,1292.09,1288.1,1288.11,1744.0
2023-05-26 15:30:00,1288.76,1289.2,1282.97,1286.1,2597.0,1288.76,1289.2,1282.97,1286.1,2597.0
2023-05-26 15:35:00,1287.56,1287.65,1283.98,1283.99,3723.0,1287.56,1287.65,1283.98,1283.99,3723.0
2023-05-26 15:40:00,1285.26,1288.0,1284.25,1286.54,4089.0,1285.26,1288.0,1284.25,1286.54,4089.0
2023-05-26 15:45:00,1286.44,1286.67,1281.47,1286.0,4001.0,1286.44,1286.67,1281.47,1286.0,4001.0
2023-05-26 15:50:00,1283.67,1284.96,1283.57,1284.4,4360.0,1283.67,1284.96,1283.57,1284.4,4360.0
2023-05-26 15:55:00,1283.89,1284.44,1281.05,1282.41,8064.0,1283.89,1284.44,1281.05,1282.41,8064.0
2023-05-30 09:30:00,1297.25,1300.05,1291.26,1298.65,10771.0,1297.25,1300.05,1291.26,1298.65,10771.0
2023-05-30 09:35:00,1301.63,1301.98,1296.56,1296.56,5228.0,1301.63,1301.98,1296.56,1296.56,5228.0
2023-05-30 09:40:00,1298.65,1300.42,1297.0,1297.0,1577.0,1298.65,1300.42,1297.0,1297.0,1577.0
2023-05-30 09:45:00,1297.58,1299.61,1297.55,1297.55,1503.0,1297.58,1299.61,1297.55,1297.55,1503.0
2023-05-30 09:50:00,1296.2,1297.54,1276.02,1276.02,3036.0,1296.2,1297.54,1276.02,1276.02,3036.0
2023-05-30 09:55:00,1274.9,1279.95,1271.03,1274.93,4365.0,1274.9,1279.95,1271.03,1274.93,4365.0
2023-05-30 10:00:00,1273.0,1275.65,1268.08,1268.63,3270.0,1273.0,1275.65,1268.08,1268.63,3270.0
2023-05-30 10:05:00,1268.38,1276.85,1267.98,1275.06,4729.0,1268.38,1276.85,1267.98,1275.06,4729.0
2023-05-30 10:10:00,1277.04,1277.04,1274.51,1275.0,900.0,1277.04,1277.04,1274.51,1275.0,900.0
2023-05-30 10:15:00,1274.6,1276.48,1273.84,1276.48,1403.0,1274.6,1276.48,1273.84,1276.48,1403.0
2023-05-30 10:20:00,1277.62,1278.82,1270.12,1272.97,2117.0,1277.62,1278.82,1270.12,1272.97,2117.0
2023-05-30 10:25:00,1273.0,1273.0,1262.62,1262.63,1126.0,1273.0,1273.0,1262.62,1262.63,1126.0
2023-05-30 10:30:00,1264.56,1265.54,1259.9,1262.63,2682.0,1264.56,1265.54,1259.9,1262.63,2682.0
2023-05-30 10:35:00,1262.62,1265.87,1262.16,1264.43,1398.0,1262.62,1265.87,1262.16,1264.43,1398.0
2023-05-30 10:40:00,1264.21,1264.21,1258.26,1258.26,1619.0,1264.21,1264.21,1258.26,1258.26,1619.0
2023-05-30 10:45:00,1257.33,1260.4,1255.34,1258.89,2853.0,1257.33,1260.4,1255.34,1258.89,2853.0
2023-05-30 10:50:00,1258.89,1260.71,1256.52,1258.61,8400.0,1258.89,1260.71,1256.52,1258.61,8400.0
2023-05-30 10:55:00,1259.94,1261.76,1259.94,1261.09,1558.0,1259.94,1261.76,1259.94,1261.09,1558.0
2023-05-30 11:00:00,1262.49,1265.03,1262.49,1264.81,800.0,1262.49,1265.03,1262.49,1264.81,800.0
2023-05-30 11:05:00,1264.5,1265.5,1261.08,1261.2,1823.0,1264.5,1265.5,1261.08,1261.2,1823.0
2023-05-30 11:10:00,1260.09,1262.26,1260.0,1262.26,1990.0,1260.09,1262.26,1260.0,1262.26,1990.0
2023-05-30 11:15:00,1263.29,1263.29,1260.56,1260.56,1458.0,1263.29,1263.29,1260.56,1260.56,1458.0
2023-05-30 11:20:00,1262.32,1262.32,1258.0,1259.19,3033.0,1262.32,1262.32,1258.0,1259.19,3033.0
2023-05-30 11:25:00,1259.16,1261.83,1258.0,1261.81,3879.0,1259.16,1261.83,1258.0,1261.81,3879.0
2023-05-30 11:30:00,1262.0,1263.5,1260.62,1261.02,1923.0,1262.0,1263.5,1260.62,1261.02,1923.0
2023-05-30 11:35:00,1258.95,1260.96,1258.95,1260.05,2553.0,1258.95,1260.96,1258.95,1260.05,2553.0
2023-05-30 11:40:00,1260.66,1261.77,1258.0,1259.61,2009.0,1260.66,1261.77,1258.0,1259.61,2009.0
2023-05-30 11:45:00,1258.56,1261.72,1258.56,1261.72,1878.0,1258.56,1261.72,1258.56,1261.72,1878.0
2023-05-30 11:50:00,1261.71,1262.11,1260.91,1261.09,1176.0,1261.71,1262.11,1260.91,1261.09,1176.0
2023-05-30 11:55:00,1264.3,1264.3,1261.66,1261.66,763.0,1264.3,1264.3,1261.66,1261.66,763.0
2023-05-30 12:00:00,1262.95,1262.95,1260.48,1261.33,1000.0,1262.95,1262.95,1260.48,1261.33,1000.0
2023-05-30 12:05:00,1261.09,1261.94,1260.75,1261.91,1100.0,1261.09,1261.94,1260.75,1261.91,1100.0
2023-05-30 12:10:00,1261.14,1263.06,1261.14,1261.45,600.0,1261.14,1263.06,1261.14,1261.45,600.0
2023-05-30 12:15:00,1262.0,1263.5,1262.0,1262.67,1099.0,1262.0,1263.5,1262.0,1262.67,1099.0
2023-05-30 12:20:00,1263.74,1263.74,1262.12,1262.22,806.0,1263.74,1263.74,1262.12,1262.22,806.0
2023-05-30 12:25:00,1262.37,1262.48,1259.91,1259.91,2265.0,1262.37,1262.48,1259.91,1259.91,2265.0
2023-05-30 12:30:00,1259.0,1264.13,1258.51,1264.13,1537.0,1259.0,1264.13,1258.51,1264.13,1537.0
2023-05-30 12:35:00,1261.7,1261.7,1261.51,1261.51,520.0,1261.7,1261.7,1261.51,1261.51,520.0
2023-05-30 12:40:00,1259.77,1259.77,1257.32,1257.32,400.0,1259.77,1259.77,1257.32,1257.32,400.0
2023-05-30 12:45:00,1257.32,1260.01,1257.32,1260.01,840.0,1257.32,1260.01,1257.32,1260.01,840.0
2023-05-30 12:50:00,1259.5,1259.5,1258.18,1258.18,200.0,1259.5,1259.5,1258.18,1258.18,200.0
2023-05-30 12:55:00,1258.43,1259.31,1258.31,1259.31,300.0,1258.43,1259.31,1258.31,1259.31,300.0
2023-05-30 13:00:00,1259.02,1259.02,1257.84,1257.84,963.0,1259.02,1259.02,1257.84,1257.84,963.0
2023-05-30 13:05:00,1257.1,1257.1,1255.6,1256.78,737.0,1257.1,1257.1,1255.6,1256.78,737.0
2023-05-30 13:10:00,1256.32,1256.32,1254.25,1254.8,900.0,1256.32,1256.32,1254.25,1254.8,900.0
2023-05-30 13:15:00,1253.7,1254.47,1252.89,1254.47,1100.0,1253.7,1254.47,1252.89,1254.47,1100.0
2023-05-30 13:20:00,1252.71,1254.53,1252.71,1254.53,400.0,1252.71,1254.53,1252.71,1254.53,400.0
2023-05-30 13:25:00,1252.51,1255.6,1252.49,1253.73,2609.0,1252.51,1255.6,1252.49,1253.73,2609.0
2023-05-30 13:30:00,1253.58,1254.64,1251.35,1253.42,1902.0,1253.58,1254.64,1251.35,1253.42,1902.0
2023-05-30 13:35:00,1255.13,1256.19,1255.13,1256.0,700.0,1255.13,1256.19,1255.13,1256.0,700.0
2023-05-30 13:40:00,1251.75,1252.11,1250.6,1250.6,1588.0,1251.75,1252.11,1250.6,1250.6,1588.0
2023-05-30 13:45:00,1250.44,1250.91,1250.13,1250.74,600.0,1250.44,1250.91,1250.13,1250.74,600.0
2023-05-30 13:50:00,1251.99,1253.71,1250.0,1250.0,2270.0,1251.99,1253.71,1250.0,1250.0,2270.0
2023-05-30 13:55:00,1247.36,1247.37,1243.02,1246.03,2052.0,1247.36,1247.37,1243.02,1246.03,2052.0
2023-05-30 14:00:00,1245.0,1245.0,1242.32,1243.0,880.0,1245.0,1245.0,1242.32,1243.0,880.0
2023-05-30 14:05:00,1242.71,1243.56,1242.71,1243.56,300.0,1242.71,1243.56,1242.71,1243.56,300.0
2023-05-30 14:10:00,1244.97,1245.25,1243.35,1245.0,2227.0,1244.97,1245.25,1243.35,1245.0,2227.0
2023-05-30 14:15:00,1244.08,1247.4,1244.07,1247.4,5516.0,1244.08,1247.4,1244.07,1247.4,5516.0
2023-05-30 14:20:00,1246.94,1250.69,1246.93,1250.5,3635.0,1246.94,1250.69,1246.93,1250.5,3635.0
2023-05-30 14:25:00,1250.8,1252.8,1250.02,1251.6,1699.0,1250.8,1252.8,1250.02,1251.6,1699.0
2023-05-30 14:30:00,1253.89,1255.0,1251.66,1255.0,1300.0,1253.89,1255.0,1251.66,1255.0,1300.0
2023-05-30 14:35:00,1257.78,1257.78,1252.82,1253.78,1300.0,1257.78,1257.78,1252.82,1253.78,1300.0
2023-05-30 14:40:00,1254.6,1257.5,1254.6,1257.5,1134.0,1254.6,1257.5,1254.6,1257.5,1134.0
2023-05-30 14:45:00,1255.98,1256.12,1254.16,1255.53,1991.0,1255.98,1256.12,1254.16,1255.53,1991.0
2023-05-30 14:50:00,1254.78,1256.42,1254.78,1256.42,200.0,1254.78,1256.42,1254.78,1256.42,200.0
2023-05-30 14:55:00,1255.44,1255.67,1253.7,1253.71,300.0,1255.44,1255.67,1253.7,1253.71,300.0
2023-05-30 15:00:00,1255.0,1255.96,1254.88,1255.13,3129.0,1255.0,1255.96,1254.88,1255.13,3129.0
2023-05-30 15:05:00,1255.13,1255.41,1254.17,1255.4,1261.0,1255.13,1255.41,1254.17,1255.4,1261.0
2023-05-30 15:10:00,1255.67,1255.68,1255.67,1255.67,100.0,1255.67,1255.68,1255.67,1255.67,100.0
2023-05-30 15:15:00,1255.21,1255.21,1253.17,1253.63,400.0,1255.21,1255.21,1253.17,1253.63,400.0
2023-05-30 15:20:00,1255.1,1255.54,1255.09,1255.54,600.0,1255.1,1255.54,1255.09,1255.54,600.0
2023-05-30 15:25:00,1256.29,1257.37,1255.59,1257.37,1204.0,1256.29,1257.37,1255.59,1257.37,1204.0
2023-05-30 15:30:00,1256.95,1259.11,1256.5,1259.11,842.0,1256.95,1259.11,1256.5,1259.11,842.0
2023-05-30 15:35:00,1258.36,1258.36,1257.36,1257.56,700.0,1258.36,1258.36,1257.36,1257.56,700.0
2023-05-30 15:40:00,1257.4,1258.23,1254.78,1256.15,2800.0,1257.4,1258.23,1254.78,1256.15,2800.0
2023-05-30 15:45:00,1256.35,1257.65,1255.1,1255.87,1657.0,1256.35,1257.65,1255.1,1255.87,1657.0
2023-05-30 15:50:00,1255.23,1255.23,1250.15,1251.38,4623.0,1255.23,1255.23,1250.15,1251.38,4623.0
2023-05-30 15:55:00,1251.39,1252.26,1248.16,1249.22,6136.0,1251.39,1252.26,1248.16,1249.22,6136.0
2023-05-31 09:30:00,1244.36,1247.32,1242.0,1242.0,5828.0,1244.36,1247.32,1242.0,1242.0,5828.0
2023-05-31 09:35:00,1242.0,1242.24,1234.43,1237.78,6924.0,1242.0,1242.24,1234.43,1237.78,6924.0
2023-05-31 09:40:00,1237.75,1240.83,1237.74,1240.12,1700.0,1237.75,1240.83,1237.74,1240.12,1700.0
2023-05-31 09:45:00,1238.49,1240.0,1231.1,1234.0,1790.0,1238.49,1240.0,1231.1,1234.0,1790.0
2023-05-31 09:50:00,1236.36,1236.36,1232.85,1233.55,803.0,1236.36,1236.36,1232.85,1233.55,803.0
2023-05-31 09:55:00,1233.7,1243.11,1233.7,1243.11,1484.0,1233.7,1243.11,1233.7,1243.11,1484.0
2023-05-31 10:00:00,1239.48,1243.41,1239.47,1243.41,600.0,1239.48,1243.41,1239.47,1243.41,600.0
2023-05-31 10:05:00,1242.5,1243.1,1239.17,1239.17,1540.0,1242.5,1243.1,1239.17,1239.17,1540.0
2023-05-31 10:10:00,1238.39,1238.39,1233.9,1235.15,814.0,1238.39,1238.39,1233.9,1235.15,814.0
2023-05-31 10:15:00,1233.84,1235.0,1230.74,1231.53,1601.0,1233.84,1235.0,1230.74,1231.53,1601.0
2023-05-31 10:20:00,1230.65,1232.41,1230.2,1232.36,1025.0,1230.65,1232.41,1230.2,1232.36,1025.0
2023-05-31 10:25:00,1231.51,1231.51,1226.62,1230.05,2800.0,1231.51,1231.51,1226.62,1230.05,2800.0
2023-05-31 10:30:00,1228.25,1231.77,1228.25,1231.48,520.0,1228.25,1231.77,1228.25,1231.48,520.0
2023-05-31 10:35:00,1230.79,1231.0,1229.19,1230.74,1200.0,1230.79,1231.0,1229.19,1230.74,1200.0
2023-05-31 10:40:00,1231.51,1235.18,1231.5,1235.18,1825.0,1231.51,1235.18,1231.5,1235.18,1825.0
2023-05-31 10:45:00,1237.93,1238.73,1237.93,1238.64,1500.0,1237.93,1238.73,1237.93,1238.64,1500.0
2023-05-31 10:50:00,1238.99,1238.99,1237.7,1237.7,400.0,1238.99,1238.99,1237.7,1237.7,400.0
2023-05-31 10:55:00,1233.05,1235.0,1233.05,1233.26,700.0,1233.05,1235.0,1233.05,1233.26,700.0
2023-05-31 11:00:00,1233.92,1233.92,1230.39,1230.39,545.0,1233.92,1233.92,1230.39,1230.39,545.0
2023-05-31 11:05:00,1231.6,1231.6,1229.0,1229.45,697.0,1231.6,1231.6,1229.0,1229.45,697.0
2023-05-31 11:10:00,1230.02,1230.02,1229.0,1229.52,928.0,1230.02,1230.02,1229.0,1229.52,928.0
2023-05-31 11:15:00,1229.52,1230.78,1229.08,1230.47,1102.0,1229.52,1230.78,1229.08,1230.47,1102.0
2023-05-31 11:20:00,1230.95,1232.42,1230.71,1232.1,1260.0,1230.95,1232.42,1230.71,1232.1,1260.0
2023-05-31 11:25:00,1231.16,1232.04,1231.16,1231.16,584.0,1231.16,1232.04,1231.16,1231.16,584.0
2023-05-31 11:30:00,1230.56,1230.56,1230.56,1230.56,100.0,1230.56,1230.56,1230.56,1230.56,100.0
2023-05-31 11:35:00,1231.17,1231.86,1230.83,1231.5,1687.0,1231.17,1231.86,1230.83,1231.5,1687.0
2023-05-31 11:40:00,1231.0,1231.5,1230.14,1230.75,1600.0,1231.0,1231.5,1230.14,1230.75,1600.0
2023-05-31 11:45:00,1231.35,1234.96,1230.72,1234.04,2236.0,1231.35,1234.96,1230.72,1234.04,2236.0
2023-05-31 11:50:00,1237.31,1239.96,1236.74,1239.96,700.0,1237.31,1239.96,1236.74,1239.96,700.0
2023-05-31 11:55:00,1239.31,1239.31,1237.57,1237.57,200.0,1239.31,1239.31,1237.57,1237.57,200.0
2023-05-31 12:00:00,1237.37,1241.01,1237.37,1240.13,500.0,1237.37,1241.01,1237.37,1240.13,500.0
2023-05-31 12:05:00,1239.27,1239.27,1235.93,1235.94,1965.0,1239.27,1239.27,1235.93,1235.94,1965.0
2023-05-31 12:10:00,1235.79,1237.5,1235.79,1237.01,1940.0,1235.79,1237.5,1235.79,1237.01,1940.0
2023-05-31 12:15:00,1237.46,1237.47,1235.77,1236.32,1205.0,1237.46,1237.47,1235.77,1236.32,1205.0
2023-05-31 12:20:00,1235.54,1237.09,1234.82,1235.7,2200.0,1235.54,1237.09,1234.82,1235.7,2200.0
2023-05-31 12:25:00,1235.16,1236.02,1235.16,1236.02,800.0,1235.16,1236.02,1235.16,1236.02,800.0
2023-05-31 12:30:00,1236.02,1237.05,1236.01,1237.0,1300.0,1236.02,1237.05,1236.01,1237.0,1300.0
2023-05-31 12:35:00,1237.28,1237.53,1235.99,1236.96,1600.0,1237.28,1237.53,1235.99,1236.96,1600.0
2023-05-31 12:40:00,1236.96,1236.96,1233.94,1234.09,1287.0,1236.96,1236.96,1233.94,1234.09,1287.0
2023-05-31 12:45:00,1233.87,1235.36,1233.51,1234.51,3167.0,1233.87,1235.36,1233.51,1234.51,3167.0
2023-05-31 12:50:00,1233.18,1233.78,1233.18,1233.78,1624.0,1233.18,1233.78,1233.18,1233.78,1624.0
2023-05-31 12:55:00,1232.83,1235.0,1232.83,1234.37,700.0,1232.83,1235.0,1232.83,1234.37,700.0
2023-05-31 13:00:00,1233.75,1234.7,1233.18,1233.84,900.0,1233.75,1234.7,1233.18,1233.84,900.0
2023-05-31 13:05:00,1234.8,1235.0,1234.49,1235.0,1210.0,1234.8,1235.0,1234.49,1235.0,1210.0
2023-05-31 13:10:00,1234.43,1236.66,1234.43,1235.86,1400.0,1234.43,1236.66,1234.43,1235.86,1400.0
2023-05-31 13:15:00,1235.15,1237.13,1235.14,1237.13,370.0,1235.15,1237.13,1235.14,1237.13,370.0
2023-05-31 13:20:00,1235.43,1235.43,1234.33,1234.33,800.0,1235.43,1235.43,1234.33,1234.33,800.0
2023-05-31 13:25:00,1233.33,1235.74,1233.33,1235.05,1619.0,1233.33,1235.74,1233.33,1235.05,1619.0
2023-05-31 13:30:00,1235.05,1235.15,1234.37,1235.14,1716.0,1235.05,1235.15,1234.37,1235.14,1716.0
2023-05-31 13:35:00,1235.98,1237.39,1235.56,1236.53,3070.0,1235.98,1237.39,1235.56,1236.53,3070.0
2023-05-31 13:40:00,1236.53,1237.61,1236.52,1236.55,622.0,1236.53,1237.61,1236.52,1236.55,622.0
2023-05-31 13:45:00,1235.57,1236.0,1235.57,1236.0,400.0,1235.57,1236.0,1235.57,1236.0,400.0
2023-05-31 13:50:00,1237.34,1239.32,1237.34,1239.32,200.0,1237.34,1239.32,1237.34,1239.32,200.0
2023-05-31 13:55:00,1241.95,1243.98,1241.95,1243.78,915.0,1241.95,1243.98,1241.95,1243.78,915.0
2023-05-31 14:00:00,1244.2,1246.59,1244.2,1246.55,725.0,1244.2,1246.59,1244.2,1246.55,725.0
2023-05-31 14:05:00,1245.02,1246.96,1245.02,1245.91,1300.0,1245.02,1246.96,1245.02,1245.91,1300.0
2023-05-31 14:10:00,1245.72,1248.64,1245.16,1245.16,718.0,1245.72,1248.64,1245.16,1245.16,718.0
2023-05-31 14:15:00,1245.44,1246.61,1240.13,1240.22,5105.0,1245.44,1246.61,1240.13,1240.22,5105.0
2023-05-31 14:20:00,1240.77,1241.78,1240.77,1241.78,400.0,1240.77,1241.78,1240.77,1241.78,400.0
2023-05-31 14:25:00,1240.93,1242.08,1240.32,1241.56,1300.0,1240.93,1242.08,1240.32,1241.56,1300.0
2023-05-31 14:30:00,1240.94,1241.32,1240.15,1240.15,426.0,1240.94,1241.32,1240.15,1240.15,426.0
2023-05-31 14:35:00,1242.97,1242.97,1241.34,1241.34,200.0,1242.97,1242.97,1241.34,1241.34,200.0
2023-05-31 14:40:00,1243.55,1247.32,1243.55,1247.32,1820.0,1243.55,1247.32,1243.55,1247.32,1820.0
2023-05-31 14:45:00,1247.37,1247.37,1244.88,1244.88,1090.0,1247.37,1247.37,1244.88,1244.88,1090.0
2023-05-31 14:50:00,1244.0,1244.26,1238.61,1240.75,3702.0,1244.0,1244.26,1238.61,1240.75,3702.0
2023-05-31 14:55:00,1240.75,1241.77,1240.18,1240.66,2326.0,1240.75,1241.77,1240.18,1240.66,2326.0
2023-05-31 15:00:00,1239.53,1239.54,1239.53,1239.54,500.0,1239.53,1239.54,1239.53,1239.54,500.0
2023-05-31 15:05:00,1239.06,1242.98,1239.06,1242.98,1400.0,1239.06,1242.98,1239.06,1242.98,1400.0
2023-05-31 15:10:00,1241.14,1241.14,1239.61,1239.61,400.0,1241.14,1241.14,1239.61,1239.61,400.0
2023-05-31 15:15:00,1243.38,1243.38,1241.94,1241.94,600.0,1243.38,1243.38,1241.94,1241.94,600.0
2023-05-31 15:20:00,1243.23,1243.25,1241.15,1241.34,500.0,1243.23,1243.25,1241.15,1241.34,500.0
2023-05-31 15:25:00,1240.48,1242.91,1240.48,1242.75,750.0,1240.48,1242.91,1240.48,1242.75,750.0
2023-05-31 15:30:00,1242.74,1243.58,1242.28,1243.58,800.0,1242.74,1243.58,1242.28,1243.58,800.0
2023-05-31 15:35:00,1243.07,1243.24,1239.34,1239.74,4347.0,1243.07,1243.24,1239.34,1239.74,4347.0
2023-05-31 15:40:00,1238.76,1242.44,1238.52,1242.44,5069.0,1238.76,1242.44,1238.52,1242.44,5069.0
2023-05-31 15:45:00,1242.56,1245.04,1237.0,1239.28,20593.0,1242.56,1245.04,1237.0,1239.28,20593.0
2023-05-31 15:50:00,1237.94,1242.47,1233.42,1238.42,13742.0,1237.94,1242.47,1233.42,1238.42,13742.0
2023-05-31 15:55:00,1241.47,1243.34,1233.0,1238.09,15015.0,1241.47,1243.34,1233.0,1238.09,15015.0
2023-06-01 09:30:00,1240.09,1243.94,1237.46,1239.08,8629.0,1240.09,1243.94,1237.46,1239.08,8629.0
2023-06-01 09:35:00,1241.66,1241.79,1238.69,1238.7,1152.0,1241.66,1241.79,1238.69,1238.7,1152.0
2023-06-01 09:40:00,1241.07,1243.25,1239.44,1243.25,3682.0,1241.07,1243.25,1239.44,1243.25,3682.0
2023-06-01 09:45:00,1243.3,1243.33,1236.49,1237.61,3007.0,1243.3,1243.33,1236.49,1237.61,3007.0
2023-06-01 09:50:00,1234.11,1235.95,1233.0,1233.07,2657.0,1234.11,1235.95,1233.0,1233.07,2657.0
2023-06-01 09:55:00,1236.8,1238.0,1233.11,1234.29,1535.0,1236.8,1238.0,1233.11,1234.29,1535.0
2023-06-01 10:00:00,1232.0,1239.0,1232.0,1239.0,8239.0,1232.0,1239.0,1232.0,1239.0,8239.0
2023-06-01 10:05:00,1238.78,1242.98,1238.78,1242.9,2386.0,1238.78,1242.98,1238.78,1242.9,2386.0
2023-06-01 10:10:00,1242.9,1245.99,1242.04,1242.04,2199.0,1242.9,1245.99,1242.04,1242.04,2199.0
2023-06-01 10:15:00,1245.2,1246.01,1243.98,1245.97,2225.0,1245.2,1246.01,1243.98,1245.97,2225.0
2023-06-01 10:20:00,1245.93,1246.32,1241.57,1244.26,5897.0,1245.93,1246.32,1241.57,1244.26,5897.0
2023-06-01 10:25:00,1245.0,1251.76,1244.21,1251.76,4178.0,1245.0,1251.76,1244.21,1251.76,4178.0
2023-06-01 10:30:00,1250.0,1250.0,1247.54,1247.55,501.0,1250.0,1250.0,1247.54,1247.55,501.0
2023-06-01 10:35:00,1247.83,1251.27,1247.83,1250.07,800.0,1247.83,1251.27,1247.83,1250.07,800.0
2023-06-01 10:40:00,1251.22,1258.8,1251.21,1257.67,1968.0,1251.22,1258.8,1251.21,1257.67,1968.0
2023-06-01 10:45:00,1259.0,1261.01,1253.16,1259.74,4217.0,1259.0,1261.01,1253.16,1259.74,4217.0
2023-06-01 10:50:00,1258.74,1259.24,1258.74,1259.24,1158.0,1258.74,1259.24,1258.74,1259.24,1158.0
2023-06-01 10:55:00,1257.0,1258.74,1255.79,1256.33,1480.0,1257.0,1258.74,1255.79,1256.33,1480.0
2023-06-01 11:00:00,1256.34,1256.78,1252.2,1252.2,4809.0,1256.34,1256.78,1252.2,1252.2,4809.0
2023-06-01 11:05:00,1254.62,1254.62,1251.01,1251.01,613.0,1254.62,1254.62,1251.01,1251.01,613.0
2023-06-01 11:10:00,1252.55,1252.56,1246.9,1246.9,1300.0,1252.55,1252.56,1246.9,1246.9,1300.0
2023-06-01 11:15:00,1249.3,1251.07,1248.17,1250.21,1631.0,1249.3,1251.07,1248.17,1250.21,1631.0
2023-06-01 11:20:00,1250.21,1250.21,1250.21,1250.21,0.0,1250.21,1250.21,1250.21,1250.21,0.0
2023-06-01 11:25:00,1249.58,1254.56,1249.11,1254.56,2194.0,1249.58,1254.56,1249.11,1254.56,2194.0
2023-06-01 11:30:00,1257.77,1258.38,1257.77,1258.38,200.0,1257.77,1258.38,1257.77,1258.38,200.0
2023-06-01 11:35:00,1256.0,1258.81,1256.0,1258.81,700.0,1256.0,1258.81,1256.0,1258.81,700.0
2023-06-01 11:40:00,1258.83,1259.75,1258.83,1259.75,500.0,1258.83,1259.75,1258.83,1259.75,500.0
2023-06-01 11:45:00,1259.53,1259.7,1259.53,1259.7,200.0,1259.53,1259.7,1259.53,1259.7,200.0
2023-06-01 11:50:00,1259.71,1261.38,1259.71,1260.51,400.0,1259.71,1261.38,1259.71,1260.51,400.0
2023-06-01 11:55:00,1260.5,1260.5,1256.72,1256.72,700.0,1260.5,1260.5,1256.72,1256.72,700.0
2023-06-01 12:00:00,1260.64,1262.0,1260.64,1260.83,437.0,1260.64,1262.0,1260.64,1260.83,437.0
2023-06-01 12:05:00,1261.99,1262.22,1261.14,1261.14,977.0,1261.99,1262.22,1261.14,1261.14,977.0
2023-06-01 12:10:00,1262.91,1263.99,1261.93,1262.34,999.0,1262.91,1263.99,1261.93,1262.34,999.0
2023-06-01 12:15:00,1262.39,1262.47,1262.38,1262.47,200.0,1262.39,1262.47,1262.38,1262.47,200.0
2023-06-01 12:20:00,1261.65,1265.36,1261.65,1264.06,1097.0,1261.65,1265.36,1261.65,1264.06,1097.0
2023-06-01 12:25:00,1263.87,1264.34,1263.87,1264.05,1223.0,1263.87,1264.34,1263.87,1264.05,1223.0
2023-06-01 12:30:00,1266.91,1266.91,1265.96,1265.96,200.0,1266.91,1266.91,1265.96,1265.96,200.0
2023-06-01 12:35:00,1266.26,1266.26,1265.7,1265.7,300.0,1266.26,1266.26,1265.7,1265.7,300.0
2023-06-01 12:40:00,1264.97,1267.68,1263.78,1266.0,2900.0,1264.97,1267.68,1263.78,1266.0,2900.0
2023-06-01 12:45:00,1264.5,1264.5,1262.64,1262.64,400.0,1264.5,1264.5,1262.64,1262.64,400.0
2023-06-01 12:50:00,1262.64,1262.64,1262.64,1262.64,0.0,1262.64,1262.64,1262.64,1262.64,0.0
2023-06-01 12:55:00,1264.38,1269.69,1264.38,1267.38,4198.0,1264.38,1269.69,1264.38,1267.38,4198.0
2023-06-01 13:00:00,1266.47,1266.47,1263.45,1263.45,500.0,1266.47,1266.47,1263.45,1263.45,500.0
2023-06-01 13:05:00,1263.64,1264.14,1262.95,1262.96,558.0,1263.64,1264.14,1262.95,1262.96,558.0
2023-06-01 13:10:00,1262.95,1266.0,1262.0,1266.0,1648.0,1262.95,1266.0,1262.0,1266.0,1648.0
2023-06-01 13:15:00,1266.0,1266.0,1266.0,1266.0,0.0,1266.0,1266.0,1266.0,1266.0,0.0
2023-06-01 13:20:00,1265.54,1266.57,1264.38,1266.57,1197.0,1265.54,1266.57,1264.38,1266.57,1197.0
2023-06-01 13:25:00,1267.92,1269.0,1267.92,1269.0,200.0,1267.92,1269.0,1267.92,1269.0,200.0
2023-06-01 13:30:00,1267.42,1269.9,1267.42,1268.77,1266.0,1267.42,1269.9,1267.42,1268.77,1266.0
2023-06-01 13:35:00,1268.79,1269.73,1268.79,1268.97,2283.0,1268.79,1269.73,1268.79,1268.97,2283.0
2023-06-01 13:40:00,1269.99,1271.0,1268.99,1271.0,1300.0,1269.99,1271.0,1268.99,1271.0,1300.0
2023-06-01 13:45:00,1271.0,1271.0,1271.0,1271.0,0.0,1271.0,1271.0,1271.0,1271.0,0.0
2023-06-01 13:50:00,1273.86,1275.0,1272.59,1274.32,1909.0,1273.86,1275.0,1272.59,1274.32,1909.0
2023-06-01 13:55:00,1275.63,1275.7,1273.18,1274.17,2000.0,1275.63,1275.7,1273.18,1274.17,2000.0
2023-06-01 14:00:00,1273.32,1273.32,1273.32,1273.32,100.0,1273.32,1273.32,1273.32,1273.32,100.0
2023-06-01 14:05:00,1274.08,1276.55,1273.82,1275.39,1229.0,1274.08,1276.55,1273.82,1275.39,1229.0
2023-06-01 14:10:00,1276.87,1278.48,1276.13,1276.96,1345.0,1276.87,1278.48,1276.13,1276.96,1345.0
2023-06-01 14:15:00,1277.42,1277.42,1275.42,1275.42,400.0,1277.42,1277.42,1275.42,1275.42,400.0
2023-06-01 14:20:00,1274.41,1276.72,1274.41,1276.68,1081.0,1274.41,1276.72,1274.41,1276.68,1081.0
2023-06-01 14:25:00,1275.54,1277.15,1275.54,1277.0,916.0,1275.54,1277.15,1275.54,1277.0,916.0
2023-06-01 14:30:00,1274.88,1277.0,1274.8,1277.0,700.0,1274.88,1277.0,1274.8,1277.0,700.0
2023-06-01 14:35:00,1273.0,1273.85,1272.57,1272.78,500.0,1273.0,1273.85,1272.57,1272.78,500.0
2023-06-01 14:40:00,1271.85,1271.85,1270.41,1271.49,1000.0,1271.85,1271.85,1270.41,1271.49,1000.0
2023-06-01 14:45:00,1269.74,1269.74,1267.79,1267.79,759.0,1269.74,1269.74,1267.79,1267.79,759.0
2023-06-01 14:50:00,1267.87,1270.43,1267.87,1270.11,971.0,1267.87,1270.43,1267.87,1270.11,971.0
2023-06-01 14:55:00,1270.1,1270.1,1267.95,1267.95,1456.0,1270.1,1270.1,1267.95,1267.95,1456.0
2023-06-01 15:00:00,1267.48,1269.29,1266.01,1267.84,1417.0,1267.48,1269.29,1266.01,1267.84,1417.0
2023-06-01 15:05:00,1268.07,1268.07,1265.23,1265.33,500.0,1268.07,1268.07,1265.23,1265.33,500.0
2023-06-01 15:10:00,1265.22,1267.0,1265.22,1267.0,1400.0,1265.22,1267.0,1265.22,1267.0,1400.0
2023-06-01 15:15:00,1268.5,1268.5,1265.11,1265.41,3904.0,1268.5,1268.5,1265.11,1265.41,3904.0
2023-06-01 15:20:00,1265.41,1266.91,1261.06,1261.23,1527.0,1265.41,1266.91,1261.06,1261.23,1527.0
2023-06-01 15:25:00,1261.88,1261.88,1257.72,1257.72,2542.0,1261.88,1261.88,1257.72,1257.72,2542.0
2023-06-01 15:30:00,1257.1,1258.65,1255.58,1255.58,1350.0,1257.1,1258.65,1255.58,1255.58,1350.0
2023-06-01 15:35:00,1256.48,1256.82,1254.97,1254.97,1750.0,1256.48,1256.82,1254.97,1254.97,1750.0
2023-06-01 15:40:00,1254.54,1256.21,1252.81,1256.21,1770.0,1254.54,1256.21,1252.81,1256.21,1770.0
2023-06-01 15:45:00,1258.24,1258.89,1256.02,1256.02,1770.0,1258.24,1258.89,1256.02,1256.02,1770.0
2023-06-01 15:50:00,1256.76,1257.41,1255.0,1256.74,3336.0,1256.76,1257.41,1255.0,1256.74,3336.0
2023-06-01 15:55:00,1258.61,1259.95,1256.69,1258.01,4171.0,1258.61,1259.95,1256.69,1258.01,4171.0
2023-06-02 09:30:00,1279.91,1284.12,1278.23,1281.25,6992.0,1279.91,1284.12,1278.23,1281.25,6992.0
2023-06-02 09:35:00,1275.73,1279.96,1268.0,1268.0,4675.0,1275.73,1279.96,1268.0,1268.0,4675.0
2023-06-02 09:40:00,1270.13,1272.44,1270.0,1271.0,1611.0,1270.13,1272.44,1270.0,1271.0,1611.0
2023-06-02 09:45:00,1271.95,1271.95,1259.78,1259.78,3051.0,1271.95,1271.95,1259.78,1259.78,3051.0
2023-06-02 09:50:00,1260.1,1260.1,1251.12,1251.12,1297.0,1260.1,1260.1,1251.12,1251.12,1297.0
2023-06-02 09:55:00,1252.74,1255.19,1242.13,1243.46,2220.0,1252.74,1255.19,1242.13,1243.46,2220.0
2023-06-02 10:00:00,1244.18,1244.18,1237.77,1241.88,6982.0,1244.18,1244.18,1237.77,1241.88,6982.0
2023-06-02 10:05:00,1240.3,1240.88,1231.82,1231.83,5527.0,1240.3,1240.88,1231.82,1231.83,5527.0
2023-06-02 10:10:00,1230.01,1232.01,1228.47,1231.33,4588.0,1230.01,1232.01,1228.47,1231.33,4588.0
2023-06-02 10:15:00,1231.05,1232.87,1229.63,1232.83,2207.0,1231.05,1232.87,1229.63,1232.83,2207.0
2023-06-02 10:20:00,1229.48,1229.48,1223.82,1223.82,2911.0,1229.48,1229.48,1223.82,1223.82,2911.0
2023-06-02 10:25:00,1222.57,1234.31,1221.07,1234.31,4090.0,1222.57,1234.31,1221.07,1234.31,4090.0
2023-06-02 10:30:00,1231.23,1235.19,1229.48,1231.52,7323.0,1231.23,1235.19,1229.48,1231.52,7323.0
2023-06-02 10:35:00,1231.59,1236.34,1231.58,1236.34,1192.0,1231.59,1236.34,1231.58,1236.34,1192.0
2023-06-02 10:40:00,1239.63,1242.56,1237.74,1240.9,4381.0,1239.63,1242.56,1237.74,1240.9,4381.0
2023-06-02 10:45:00,1240.0,1244.95,1240.0,1241.3,2790.0,1240.0,1244.95,1240.0,1241.3,2790.0
2023-06-02 10:50:00,1239.97,1244.0,1239.97,1243.47,2586.0,1239.97,1244.0,1239.97,1243.47,2586.0
2023-06-02 10:55:00,1244.26,1246.55,1242.22,1244.15,2100.0,1244.26,1246.55,1242.22,1244.15,2100.0
2023-06-02 11:00:00,1245.33,1245.33,1243.19,1243.4,2115.0,1245.33,1245.33,1243.19,1243.4,2115.0
2023-06-02 11:05:00,1241.3,1243.01,1236.06,1243.01,6702.0,1241.3,1243.01,1236.06,1243.01,6702.0
2023-06-02 11:10:00,1241.91,1245.0,1240.55,1244.0,2880.0,1241.91,1245.0,1240.55,1244.0,2880.0
2023-06-02 11:15:00,1244.48,1246.01,1244.1,1246.01,1071.0,1244.48,1246.01,1244.1,1246.01,1071.0
2023-06-02 11:20:00,1244.56,1246.5,1244.56,1246.0,528.0,1244.56,1246.5,1244.56,1246.0,528.0
2023-06-02 11:25:00,1244.16,1245.58,1244.16,1245.53,450.0,1244.16,1245.58,1244.16,1245.53,450.0
2023-06-02 11:30:00,1246.3,1246.3,1244.0,1245.01,700.0,1246.3,1246.3,1244.0,1245.01,700.0
2023-06-02 11:35:00,1246.43,1246.43,1245.24,1245.24,607.0,1246.43,1246.43,1245.24,1245.24,607.0
2023-06-02 11:40:00,1247.49,1251.88,1247.49,1250.96,1991.0,1247.49,1251.88,1247.49,1250.96,1991.0
2023-06-02 11:45:00,1250.64,1252.22,1250.64,1252.22,510.0,1250.64,1252.22,1250.64,1252.22,510.0
2023-06-02 11:50:00,1252.48,1254.7,1250.0,1254.7,1101.0,1252.48,1254.7,1250.0,1254.7,1101.0
2023-06-02 11:55:00,1255.46,1256.38,1254.56,1254.56,400.0,1255.46,1256.38,1254.56,1254.56,400.0
2023-06-02 12:00:00,1252.66,1255.5,1252.66,1255.5,4875.0,1252.66,1255.5,1252.66,1255.5,4875.0
2023-06-02 12:05:00,1255.88,1256.67,1254.19,1255.5,1000.0,1255.88,1256.67,1254.19,1255.5,1000.0
2023-06-02 12:10:00,1254.59,1256.32,1254.44,1256.32,300.0,1254.59,1256.32,1254.44,1256.32,300.0
2023-06-02 12:15:00,1255.72,1255.89,1254.48,1254.99,1119.0,1255.72,1255.89,1254.48,1254.99,1119.0
2023-06-02 12:20:00,1257.37,1257.89,1256.91,1257.88,700.0,1257.37,1257.89,1256.91,1257.88,700.0
2023-06-02 12:25:00,1256.5,1257.82,1255.96,1256.46,675.0,1256.5,1257.82,1255.96,1256.46,675.0
2023-06-02 12:30:00,1257.85,1259.15,1256.99,1259.15,794.0,1257.85,1259.15,1256.99,1259.15,794.0
2023-06-02 12:35:00,1260.8,1261.66,1259.98,1261.24,879.0,1260.8,1261.66,1259.98,1261.24,879.0
2023-06-02 12:40:00,1261.12,1264.32,1261.05,1264.32,708.0,1261.12,1264.32,1261.05,1264.32,708.0
2023-06-02 12:45:00,1264.1,1264.1,1262.43,1263.53,1484.0,1264.1,1264.1,1262.43,1263.53,1484.0
2023-06-02 12:50:00,1262.88,1264.0,1262.2,1263.95,1396.0,1262.88,1264.0,1262.2,1263.95,1396.0
2023-06-02 12:55:00,1262.78,1262.78,1261.73,1261.73,500.0,1262.78,1262.78,1261.73,1261.73,500.0
2023-06-02 13:00:00,1261.22,1262.17,1261.22,1261.81,355.0,1261.22,1262.17,1261.22,1261.81,355.0
2023-06-02 13:05:00,1262.0,1262.55,1261.5,1262.55,1345.0,1262.0,1262.55,1261.5,1262.55,1345.0
2023-06-02 13:10:00,1262.55,1262.55,1262.55,1262.55,0.0,1262.55,1262.55,1262.55,1262.55,0.0
2023-06-02 13:15:00,1261.69,1261.69,1261.68,1261.69,100.0,1261.69,1261.69,1261.68,1261.69,100.0
2023-06-02 13:20:00,1261.07,1262.11,1260.41,1260.41,1353.0,1261.07,1262.11,1260.41,1260.41,1353.0
2023-06-02 13:25:00,1261.16,1262.57,1261.16,1262.57,434.0,1261.16,1262.57,1261.16,1262.57,434.0
2023-06-02 13:30:00,1264.14,1264.14,1263.76,1263.76,380.0,1264.14,1264.14,1263.76,1263.76,380.0
2023-06-02 13:35:00,1264.76,1265.77,1264.75,1265.77,200.0,1264.76,1265.77,1264.75,1265.77,200.0
2023-06-02 13:40:00,1263.78,1264.28,1263.07,1264.11,1018.0,1263.78,1264.28,1263.07,1264.11,1018.0
2023-06-02 13:45:00,1262.85,1262.85,1262.02,1262.02,418.0,1262.85,1262.85,1262.02,1262.02,418.0
2023-06-02 13:50:00,1262.37,1262.37,1262.36,1262.37,100.0,1262.37,1262.37,1262.36,1262.37,100.0
2023-06-02 13:55:00,1262.36,1262.39,1261.86,1261.86,438.0,1262.36,1262.39,1261.86,1261.86,438.0
2023-06-02 14:00:00,1262.92,1265.8,1262.92,1265.8,607.0,1262.92,1265.8,1262.92,1265.8,607.0
2023-06-02 14:05:00,1266.01,1266.35,1264.09,1264.09,1400.0,1266.01,1266.35,1264.09,1264.09,1400.0
2023-06-02 14:10:00,1264.88,1264.88,1263.22,1263.35,850.0,1264.88,1264.88,1263.22,1263.35,850.0
2023-06-02 14:15:00,1263.35,1265.32,1262.58,1265.31,947.0,1263.35,1265.32,1262.58,1265.31,947.0
2023-06-02 14:20:00,1265.02,1267.78,1265.01,1267.71,723.0,1265.02,1267.78,1265.01,1267.71,723.0
2023-06-02 14:25:00,1267.78,1267.78,1266.32,1266.64,1026.0,1267.78,1267.78,1266.32,1266.64,1026.0
2023-06-02 14:30:00,1267.35,1267.74,1267.35,1267.74,500.0,1267.35,1267.74,1267.35,1267.74,500.0
2023-06-02 14:35:00,1266.93,1267.85,1266.93,1267.01,1100.0,1266.93,1267.85,1266.93,1267.01,1100.0
2023-06-02 14:40:00,1266.22,1266.22,1265.73,1265.73,400.0,1266.22,1266.22,1265.73,1265.73,400.0
2023-06-02 14:45:00,1265.15,1265.16,1264.49,1264.5,541.0,1265.15,1265.16,1264.49,1264.5,541.0
2023-06-02 14:50:00,1263.93,1264.94,1263.93,1264.94,2500.0,1263.93,1264.94,1263.93,1264.94,2500.0
2023-06-02 14:55:00,1265.01,1265.76,1264.92,1265.65,900.0,1265.01,1265.76,1264.92,1265.65,900.0
2023-06-02 15:00:00,1266.46,1267.74,1266.46,1266.75,400.0,1266.46,1267.74,1266.46,1266.75,400.0
2023-06-02 15:05:00,1266.78,1266.78,1266.75,1266.75,300.0,1266.78,1266.78,1266.75,1266.75,300.0
2023-06-02 15:10:00,1266.41,1267.22,1265.37,1267.22,1206.0,1266.41,1267.22,1265.37,1267.22,1206.0
2023-06-02 15:15:00,1267.23,1269.0,1267.01,1269.0,1209.0,1267.23,1269.0,1267.01,1269.0,1209.0
2023-06-02 15:20:00,1268.78,1268.96,1268.31,1268.65,500.0,1268.78,1268.96,1268.31,1268.65,500.0
2023-06-02 15:25:00,1268.01,1269.14,1268.01,1269.14,300.0,1268.01,1269.14,1268.01,1269.14,300.0
2023-06-02 15:30:00,1269.79,1270.91,1269.19,1270.91,1478.0,1269.79,1270.91,1269.19,1270.91,1478.0
2023-06-02 15:35:00,1272.44,1273.98,1270.94,1270.94,1900.0,1272.44,1273.98,1270.94,1270.94,1900.0
2023-06-02 15:40:00,1272.25,1274.79,1271.95,1271.96,750.0,1272.25,1274.79,1271.95,1271.96,750.0
2023-06-02 15:45:00,1272.33,1272.99,1270.36,1270.42,4544.0,1272.33,1272.99,1270.36,1270.42,4544.0
2023-06-02 15:50:00,1269.36,1273.07,1265.04,1271.0,4182.0,1269.36,1273.07,1265.04,1271.0,4182.0
2023-06-02 15:55:00,1271.0,1271.02,1268.96,1270.0,6483.0,1271.0,1271.02,1268.96,1270.0,6483.0
2023-06-05 09:30:00,1268.71,1270.88,1267.14,1267.14,3029.0,1268.71,1270.88,1267.14,1267.14,3029.0
2023-06-05 09:35:00,1267.14,1267.14,1267.14,1267.14,0.0,1267.14,1267.14,1267.14,1267.14,0.0
2023-06-05 09:40:00,1268.25,1270.02,1263.16,1264.72,2097.0,1268.25,1270.02,1263.16,1264.72,2097.0
2023-06-05 09:45:00,1267.15,1270.0,1266.5,1270.0,925.0,1267.15,1270.0,1266.5,1270.0,925.0
2023-06-05 09:50:00,1264.8,1264.8,1260.3,1260.3,974.0,1264.8,1264.8,1260.3,1260.3,974.0
2023-06-05 09:55:00,1258.16,1258.52,1258.16,1258.52,200.0,1258.16,1258.52,1258.16,1258.52,200.0
2023-06-05 10:00:00,1260.35,1268.04,1260.35,1266.78,3039.0,1260.35,1268.04,1260.35,1266.78,3039.0
2023-06-05 10:05:00,1266.78,1266.78,1265.07,1265.98,636.0,1266.78,1266.78,1265.07,1265.98,636.0
2023-06-05 10:10:00,1266.2,1266.2,1265.93,1265.93,600.0,1266.2,1266.2,1265.93,1265.93,600.0
2023-06-05 10:15:00,1267.53,1267.53,1266.89,1266.89,200.0,1267.53,1267.53,1266.89,1266.89,200.0
2023-06-05 10:20:00,1266.58,1266.58,1264.0,1264.0,332.0,1266.58,1266.58,1264.0,1264.0,332.0
2023-06-05 10:25:00,1264.0,1264.0,1264.0,1264.0,0.0,1264.0,1264.0,1264.0,1264.0,0.0
2023-06-05 10:30:00,1264.27,1265.64,1264.27,1265.52,300.0,1264.27,1265.64,1264.27,1265.52,300.0
2023-06-05 10:35:00,1266.69,1267.47,1265.83,1266.9,400.0,1266.69,1267.47,1265.83,1266.9,400.0
2023-06-05 10:40:00,1266.97,1270.65,1266.96,1270.52,950.0,1266.97,1270.65,1266.96,1270.52,950.0
2023-06-05 10:45:00,1270.75,1273.0,1270.75,1271.97,900.0,1270.75,1273.0,1270.75,1271.97,900.0
2023-06-05 10:50:00,1270.66,1270.67,1270.66,1270.66,180.0,1270.66,1270.67,1270.66,1270.66,180.0
2023-06-05 10:55:00,1273.07,1275.55,1272.89,1275.0,792.0,1273.07,1275.55,1272.89,1275.0,792.0
2023-06-05 11:00:00,1275.0,1276.54,1275.0,1276.28,400.0,1275.0,1276.54,1275.0,1276.28,400.0
2023-06-05 11:05:00,1275.59,1276.77,1274.84,1276.51,1282.0,1275.59,1276.77,1274.84,1276.51,1282.0
2023-06-05 11:10:00,1276.6,1279.45,1276.37,1279.45,1199.0,1276.6,1279.45,1276.37,1279.45,1199.0
2023-06-05 11:15:00,1279.97,1279.97,1279.96,1279.97,100.0,1279.97,1279.97,1279.96,1279.97,100.0
2023-06-05 11:20:00,1279.97,1279.97,1279.97,1279.97,0.0,1279.97,1279.97,1279.97,1279.97,0.0
2023-06-05 11:25:00,1279.98,1280.24,1278.81,1278.81,973.0,1279.98,1280.24,1278.81,1278.81,973.0
2023-06-05 11:30:00,1278.81,1280.06,1278.81,1278.86,800.0,1278.81,1280.06,1278.81,1278.86,800.0
2023-06-05 11:35:00,1278.81,1278.81,1277.6,1277.63,588.0,1278.81,1278.81,1277.6,1277.63,588.0
2023-06-05 11:40:00,1277.39,1278.5,1276.88,1276.88,550.0,1277.39,1278.5,1276.88,1276.88,550.0
2023-06-05 11:45:00,1278.13,1278.13,1278.12,1278.13,234.0,1278.13,1278.13,1278.12,1278.13,234.0
2023-06-05 11:50:00,1280.0,1280.0,1275.81,1276.29,930.0,1280.0,1280.0,1275.81,1276.29,930.0
2023-06-05 11:55:00,1276.29,1276.29,1276.29,1276.29,0.0,1276.29,1276.29,1276.29,1276.29,0.0
2023-06-05 12:00:00,1278.73,1278.99,1276.42,1276.65,850.0,1278.73,1278.99,1276.42,1276.65,850.0
2023-06-05 12:05:00,1275.8,1279.95,1275.8,1279.95,800.0,1275.8,1279.95,1275.8,1279.95,800.0
2023-06-05 12:10:00,1280.4,1282.19,1280.4,1281.14,1066.0,1280.4,1282.19,1280.4,1281.14,1066.0
2023-06-05 12:15:00,1282.95,1284.41,1282.95,1284.41,400.0,1282.95,1284.41,1282.95,1284.41,400.0
2023-06-05 12:20:00,1280.58,1281.09,1280.23,1280.23,400.0,1280.58,1281.09,1280.23,1280.23,400.0
2023-06-05 12:25:00,1280.14,1281.89,1279.94,1279.95,2058.0,1280.14,1281.89,1279.94,1279.95,2058.0
2023-06-05 12:30:00,1281.13,1284.5,1279.71,1282.5,4039.0,1281.13,1284.5,1279.71,1282.5,4039.0
2023-06-05 12:35:00,1282.02,1285.0,1282.02,1285.0,500.0,1282.02,1285.0,1282.02,1285.0,500.0
2023-06-05 12:40:00,1283.42,1285.6,1283.42,1285.1,656.0,1283.42,1285.6,1283.42,1285.1,656.0
2023-06-05 12:45:00,1285.6,1288.5,1285.6,1287.36,600.0,1285.6,1288.5,1285.6,1287.36,600.0
2023-06-05 12:50:00,1287.15,1287.15,1285.84,1285.84,285.0,1287.15,1287.15,1285.84,1285.84,285.0
2023-06-05 12:55:00,1287.17,1287.18,1287.0,1287.0,500.0,1287.17,1287.18,1287.0,1287.0,500.0
2023-06-05 13:00:00,1287.0,1287.0,1287.0,1287.0,0.0,1287.0,1287.0,1287.0,1287.0,0.0
2023-06-05 13:05:00,1287.0,1290.77,1287.0,1289.81,2258.0,1287.0,1290.77,1287.0,1289.81,2258.0
2023-06-05 13:10:00,1289.69,1289.69,1289.38,1289.38,600.0,1289.69,1289.69,1289.38,1289.38,600.0
2023-06-05 13:15:00,1291.52,1291.52,1289.22,1290.99,1778.0,1291.52,1291.52,1289.22,1290.99,1778.0
2023-06-05 13:20:00,1291.0,1291.6,1290.11,1291.36,1500.0,1291.0,1291.6,1290.11,1291.36,1500.0
2023-06-05 13:25:00,1291.62,1292.28,1289.13,1289.68,1569.0,1291.62,1292.28,1289.13,1289.68,1569.0
2023-06-05 13:30:00,1291.12,1291.12,1290.23,1290.23,213.0,1291.12,1291.12,1290.23,1290.23,213.0
2023-06-05 13:35:00,1290.8,1290.8,1288.0,1288.06,1199.0,1290.8,1290.8,1288.0,1288.06,1199.0
2023-06-05 13:40:00,1288.35,1288.35,1287.28,1287.28,260.0,1288.35,1288.35,1287.28,1287.28,260.0
2023-06-05 13:45:00,1287.23,1287.23,1286.68,1286.68,200.0,1287.23,1287.23,1286.68,1286.68,200.0
2023-06-05 13:50:00,1287.0,1287.0,1285.23,1285.23,300.0,1287.0,1287.0,1285.23,1285.23,300.0
2023-06-05 13:55:00,1285.01,1285.01,1285.0,1285.0,200.0,1285.01,1285.01,1285.0,1285.0,200.0
2023-06-05 14:00:00,1287.15,1287.98,1286.77,1286.77,500.0,1287.15,1287.98,1286.77,1286.77,500.0
2023-06-05 14:05:00,1286.77,1286.77,1285.51,1285.51,312.0,1286.77,1286.77,1285.51,1285.51,312.0
2023-06-05 14:10:00,1288.05,1288.06,1284.81,1284.81,613.0,1288.05,1288.06,1284.81,1284.81,613.0
2023-06-05 14:15:00,1284.81,1284.81,1284.81,1284.81,0.0,1284.81,1284.81,1284.81,1284.81,0.0
2023-06-05 14:20:00,1284.81,1284.81,1284.81,1284.81,0.0,1284.81,1284.81,1284.81,1284.81,0.0
2023-06-05 14:25:00,1283.12,1284.29,1283.12,1284.29,507.0,1283.12,1284.29,1283.12,1284.29,507.0
2023-06-05 14:30:00,1282.44,1282.44,1280.37,1280.37,351.0,1282.44,1282.44,1280.37,1280.37,351.0
2023-06-05 14:35:00,1279.67,1281.0,1275.83,1277.84,4556.0,1279.67,1281.0,1275.83,1277.84,4556.0
2023-06-05 14:40:00,1276.55,1281.72,1276.55,1281.72,524.0,1276.55,1281.72,1276.55,1281.72,524.0
2023-06-05 14:45:00,1282.25,1282.36,1280.77,1281.87,1004.0,1282.25,1282.36,1280.77,1281.87,1004.0
2023-06-05 14:50:00,1281.12,1284.1,1281.12,1284.1,500.0,1281.12,1284.1,1281.12,1284.1,500.0
2023-06-05 14:55:00,1285.0,1285.08,1283.78,1283.82,2052.0,1285.0,1285.08,1283.78,1283.82,2052.0
2023-06-05 15:00:00,1285.27,1285.27,1279.93,1281.19,2292.0,1285.27,1285.27,1279.93,1281.19,2292.0
2023-06-05 15:05:00,1280.97,1281.71,1279.76,1280.76,825.0,1280.97,1281.71,1279.76,1280.76,825.0
2023-06-05 15:10:00,1281.75,1282.89,1281.16,1282.87,1100.0,1281.75,1282.89,1281.16,1282.87,1100.0
2023-06-05 15:15:00,1284.86,1286.49,1283.08,1286.49,2000.0,1284.86,1286.49,1283.08,1286.49,2000.0
2023-06-05 15:20:00,1285.08,1286.58,1284.84,1286.52,1300.0,1285.08,1286.58,1284.84,1286.52,1300.0
2023-06-05 15:25:00,1284.49,1287.54,1283.22,1287.54,1914.0,1284.49,1287.54,1283.22,1287.54,1914.0
2023-06-05 15:30:00,1287.66,1289.39,1286.2,1286.52,2301.0,1287.66,1289.39,1286.2,1286.52,2301.0
2023-06-05 15:35:00,1287.3,1287.57,1285.47,1287.57,1800.0,1287.3,1287.57,1285.47,1287.57,1800.0
2023-06-05 15:40:00,1287.03,1288.95,1287.0,1287.81,3025.0,1287.03,1288.95,1287.0,1287.81,3025.0
2023-06-05 15:45:00,1286.88,1286.88,1282.88,1282.88,1300.0,1286.88,1286.88,1282.88,1282.88,1300.0
2023-06-05 15:50:00,1284.29,1289.49,1282.41,1288.83,6434.0,1284.29,1289.49,1282.41,1288.83,6434.0
2023-06-05 15:55:00,1286.65,1289.92,1285.86,1289.33,13222.0,1286.65,1289.92,1285.86,1289.33,13222.0
2023-06-06 09:30:00,1282.98,1282.98,1273.8,1276.99,6242.0,1282.98,1282.98,1273.8,1276.99,6242.0
2023-06-06 09:35:00,1275.59,1276.89,1270.82,1275.7,2295.0,1275.59,1276.89,1270.82,1275.7,2295.0
2023-06-06 09:40:00,1276.0,1280.04,1272.4,1275.93,6753.0,1276.0,1280.04,1272.4,1275.93,6753.0
2023-06-06 09:45:00,1276.02,1282.28,1275.0,1278.52,4049.0,1276.02,1282.28,1275.0,1278.52,4049.0
2023-06-06 09:50:00,1279.23,1280.65,1276.32,1276.66,1546.0,1279.23,1280.65,1276.32,1276.66,1546.0
2023-06-06 09:55:00,1278.85,1280.64,1277.28,1280.64,833.0,1278.85,1280.64,1277.28,1280.64,833.0
2023-06-06 10:00:00,1279.36,1279.49,1276.92,1277.93,3633.0,1279.36,1279.49,1276.92,1277.93,3633.0
2023-06-06 10:05:00,1279.49,1279.49,1275.0,1275.0,1602.0,1279.49,1279.49,1275.0,1275.0,1602.0
2023-06-06 10:10:00,1273.66,1275.31,1272.0,1272.0,700.0,1273.66,1275.31,1272.0,1272.0,700.0
2023-06-06 10:15:00,1270.3,1270.3,1267.59,1268.18,3701.0,1270.3,1270.3,1267.59,1268.18,3701.0
2023-06-06 10:20:00,1269.61,1270.13,1267.34,1270.13,2447.0,1269.61,1270.13,1267.34,1270.13,2447.0
2023-06-06 10:25:00,1270.0,1273.77,1269.57,1273.23,2753.0,1270.0,1273.77,1269.57,1273.23,2753.0
2023-06-06 10:30:00,1272.51,1273.0,1265.63,1265.63,5388.0,1272.51,1273.0,1265.63,1265.63,5388.0
2023-06-06 10:35:00,1266.36,1266.36,1266.36,1266.36,300.0,1266.36,1266.36,1266.36,1266.36,300.0
2023-06-06 10:40:00,1267.83,1268.0,1265.38,1265.38,782.0,1267.83,1268.0,1265.38,1265.38,782.0
2023-06-06 10:45:00,1266.42,1266.42,1264.26,1265.65,571.0,1266.42,1266.42,1264.26,1265.65,571.0
2023-06-06 10:50:00,1265.37,1268.11,1265.37,1267.63,741.0,1265.37,1268.11,1265.37,1267.63,741.0
2023-06-06 10:55:00,1265.82,1267.39,1264.5,1267.38,2213.0,1265.82,1267.39,1264.5,1267.38,2213.0
2023-06-06 11:00:00,1267.07,1268.03,1266.3,1267.0,500.0,1267.07,1268.03,1266.3,1267.0,500.0
2023-06-06 11:05:00,1268.83,1268.83,1265.0,1265.24,1674.0,1268.83,1268.83,1265.0,1265.24,1674.0
2023-06-06 11:10:00,1262.46,1262.46,1261.67,1261.67,1350.0,1262.46,1262.46,1261.67,1261.67,1350.0
2023-06-06 11:15:00,1262.36,1262.36,1260.17,1260.17,1600.0,1262.36,1262.36,1260.17,1260.17,1600.0
2023-06-06 11:20:00,1257.75,1257.76,1254.48,1254.48,2254.0,1257.75,1257.76,1254.48,1254.48,2254.0
2023-06-06 11:25:00,1251.21,1253.94,1246.1,1246.1,3268.0,1251.21,1253.94,1246.1,1246.1,3268.0
2023-06-06 11:30:00,1250.17,1256.79,1250.17,1254.9,3369.0,1250.17,1256.79,1250.17,1254.9,3369.0
2023-06-06 11:35:00,1254.9,1255.16,1252.02,1252.02,1465.0,1254.9,1255.16,1252.02,1252.02,1465.0
2023-06-06 11:40:00,1252.03,1252.21,1248.05,1251.39,1680.0,1252.03,1252.21,1248.05,1251.39,1680.0
2023-06-06 11:45:00,1250.63,1254.93,1250.62,1254.93,1350.0,1250.63,1254.93,1250.62,1254.93,1350.0
2023-06-06 11:50:00,1254.92,1256.95,1253.69,1256.87,4615.0,1254.92,1256.95,1253.69,1256.87,4615.0
2023-06-06 11:55:00,1258.44,1258.44,1258.19,1258.19,300.0,1258.44,1258.44,1258.19,1258.19,300.0
2023-06-06 12:00:00,1258.95,1259.75,1256.27,1257.37,1000.0,1258.95,1259.75,1256.27,1257.37,1000.0
2023-06-06 12:05:00,1257.96,1258.48,1256.5,1258.48,800.0,1257.96,1258.48,1256.5,1258.48,800.0
2023-06-06 12:10:00,1256.06,1256.46,1255.0,1255.08,2053.0,1256.06,1256.46,1255.0,1255.08,2053.0
2023-06-06 12:15:00,1253.58,1253.58,1251.17,1252.58,2135.0,1253.58,1253.58,1251.17,1252.58,2135.0
2023-06-06 12:20:00,1252.57,1252.63,1250.0,1250.0,800.0,1252.57,1252.63,1250.0,1250.0,800.0
2023-06-06 12:25:00,1250.0,1253.12,1250.0,1252.15,950.0,1250.0,1253.12,1250.0,1252.15,950.0
2023-06-06 12:30:00,1252.0,1252.49,1251.69,1251.7,2250.0,1252.0,1252.49,1251.69,1251.7,2250.0
2023-06-06 12:35:00,1251.65,1251.65,1246.96,1246.96,1125.0,1251.65,1251.65,1246.96,1246.96,1125.0
2023-06-06 12:40:00,1247.64,1250.06,1247.0,1249.0,2541.0,1247.64,1250.06,1247.0,1249.0,2541.0
2023-06-06 12:45:00,1249.0,1250.01,1248.27,1248.27,2275.0,1249.0,1250.01,1248.27,1248.27,2275.0
2023-06-06 12:50:00,1246.87,1249.69,1246.87,1249.0,3703.0,1246.87,1249.69,1246.87,1249.0,3703.0
2023-06-06 12:55:00,1251.34,1254.95,1250.28,1253.64,1312.0,1251.34,1254.95,1250.28,1253.64,1312.0
2023-06-06 13:00:00,1253.09,1254.57,1251.55,1254.57,2500.0,1253.09,1254.57,1251.55,1254.57,2500.0
2023-06-06 13:05:00,1254.57,1257.5,1253.92,1256.48,1828.0,1254.57,1257.5,1253.92,1256.48,1828.0
2023-06-06 13:10:00,1256.47,1260.83,1256.47,1258.15,2540.0,1256.47,1260.83,1256.47,1258.15,2540.0
2023-06-06 13:15:00,1257.78,1261.49,1254.46,1260.09,5538.0,1257.78,1261.49,1254.46,1260.09,5538.0
2023-06-06 13:20:00,1259.79,1260.94,1258.49,1259.54,700.0,1259.79,1260.94,1258.49,1259.54,700.0
2023-06-06 13:25:00,1259.53,1259.9,1258.08,1258.53,1500.0,1259.53,1259.9,1258.08,1258.53,1500.0
2023-06-06 13:30:00,1259.04,1263.35,1259.04,1259.89,1480.0,1259.04,1263.35,1259.04,1259.89,1480.0
2023-06-06 13:35:00,1259.84,1259.84,1259.84,1259.84,200.0,1259.84,1259.84,1259.84,1259.84,200.0
2023-06-06 13:40:00,1261.58,1261.58,1258.89,1261.2,2161.0,1261.58,1261.58,1258.89,1261.2,2161.0
2023-06-06 13:45:00,1260.85,1262.94,1260.84,1262.8,1533.0,1260.85,1262.94,1260.84,1262.8,1533.0
2023-06-06 13:50:00,1262.08,1262.09,1260.38,1260.38,1331.0,1262.08,1262.09,1260.38,1260.38,1331.0
2023-06-06 13:55:00,1260.38,1260.39,1256.44,1257.4,4126.0,1260.38,1260.39,1256.44,1257.4,4126.0
2023-06-06 14:00:00,1254.18,1257.32,1254.18,1257.32,900.0,1254.18,1257.32,1254.18,1257.32,900.0
2023-06-06 14:05:00,1257.01,1258.85,1256.34,1256.88,2050.0,1257.01,1258.85,1256.34,1256.88,2050.0
2023-06-06 14:10:00,1256.91,1262.73,1256.91,1262.73,2080.0,1256.91,1262.73,1256.91,1262.73,2080.0
2023-06-06 14:15:00,1263.36,1263.36,1261.76,1261.76,300.0,1263.36,1263.36,1261.76,1261.76,300.0
2023-06-06 14:20:00,1261.44,1265.48,1261.43,1265.48,2654.0,1261.44,1265.48,1261.43,1265.48,2654.0
2023-06-06 14:25:00,1265.17,1265.53,1265.17,1265.53,900.0,1265.17,1265.53,1265.17,1265.53,900.0
2023-06-06 14:30:00,1267.2,1267.88,1266.39,1266.5,1300.0,1267.2,1267.88,1266.39,1266.5,1300.0
2023-06-06 14:35:00,1266.05,1266.5,1263.93,1264.44,957.0,1266.05,1266.5,1263.93,1264.44,957.0
2023-06-06 14:40:00,1264.05,1267.08,1264.05,1267.08,1800.0,1264.05,1267.08,1264.05,1267.08,1800.0
2023-06-06 14:45:00,1266.19,1267.08,1264.71,1265.34,905.0,1266.19,1267.08,1264.71,1265.34,905.0
2023-06-06 14:50:00,1266.81,1267.92,1266.81,1267.92,1430.0,1266.81,1267.92,1266.81,1267.92,1430.0
2023-06-06 14:55:00,1267.95,1269.49,1267.0,1267.47,1906.0,1267.95,1269.49,1267.0,1267.47,1906.0
2023-06-06 15:00:00,1268.22,1270.35,1268.22,1268.46,1525.0,1268.22,1270.35,1268.22,1268.46,1525.0
2023-06-06 15:05:00,1269.87,1269.98,1266.0,1268.3,3992.0,1269.87,1269.98,1266.0,1268.3,3992.0
2023-06-06 15:10:00,1268.37,1269.54,1268.36,1269.12,1000.0,1268.37,1269.54,1268.36,1269.12,1000.0
2023-06-06 15:15:00,1267.98,1268.46,1264.93,1266.06,1200.0,1267.98,1268.46,1264.93,1266.06,1200.0
2023-06-06 15:20:00,1265.83,1266.68,1263.77,1264.23,2260.0,1265.83,1266.68,1263.77,1264.23,2260.0
2023-06-06 15:25:00,1264.1,1264.39,1263.55,1264.38,500.0,1264.1,1264.39,1263.55,1264.38,500.0
2023-06-06 15:30:00,1265.03,1267.35,1264.31,1264.48,2106.0,1265.03,1267.35,1264.31,1264.48,2106.0
2023-06-06 15:35:00,1264.03,1264.03,1257.83,1257.83,2888.0,1264.03,1264.03,1257.83,1257.83,2888.0
2023-06-06 15:40:00,1258.19,1258.19,1254.33,1256.96,7256.0,1258.19,1258.19,1254.33,1256.96,7256.0
2023-06-06 15:45:00,1256.3,1257.54,1252.5,1254.29,7222.0,1256.3,1257.54,1252.5,1254.29,7222.0
2023-06-06 15:50:00,1254.57,1256.77,1251.12,1253.57,9639.0,1254.57,1256.77,1251.12,1253.57,9639.0
2023-06-06 15:55:00,1254.46,1256.0,1253.53,1254.45,12602.0,1254.46,1256.0,1253.53,1254.45,12602.0
2023-06-07 09:30:00,1256.36,1259.54,1249.0,1254.14,7025.0,1256.36,1259.54,1249.0,1254.14,7025.0
2023-06-07 09:35:00,1257.88,1257.88,1253.94,1253.94,725.0,1257.88,1257.88,1253.94,1253.94,725.0
2023-06-07 09:40:00,1259.02,1259.02,1252.99,1252.99,540.0,1259.02,1259.02,1252.99,1252.99,540.0
2023-06-07 09:45:00,1257.22,1257.35,1253.45,1253.45,1143.0,1257.22,1257.35,1253.45,1253.45,1143.0
2023-06-07 09:50:00,1254.36,1256.54,1252.96,1254.6,500.0,1254.36,1256.54,1252.96,1254.6,500.0
2023-06-07 09:55:00,1256.39,1256.39,1253.1,1253.1,1092.0,1256.39,1256.39,1253.1,1253.1,1092.0
2023-06-07 10:00:00,1257.54,1257.54,1253.85,1253.86,808.0,1257.54,1257.54,1253.85,1253.86,808.0
2023-06-07 10:05:00,1252.94,1252.94,1249.01,1250.0,4395.0,1252.94,1252.94,1249.01,1250.0,4395.0
2023-06-07 10:10:00,1250.34,1250.34,1249.0,1250.0,916.0,1250.34,1250.34,1249.0,1250.0,916.0
2023-06-07 10:15:00,1250.0,1250.0,1246.12,1247.33,2432.0,1250.0,1250.0,1246.12,1247.33,2432.0
2023-06-07 10:20:00,1245.36,1245.94,1239.99,1239.99,2673.0,1245.36,1245.94,1239.99,1239.99,2673.0
2023-06-07 10:25:00,1235.25,1235.43,1233.44,1235.43,2050.0,1235.25,1235.43,1233.44,1235.43,2050.0
2023-06-07 10:30:00,1234.2,1234.84,1231.0,1231.85,2292.0,1234.2,1234.84,1231.0,1231.85,2292.0
2023-06-07 10:35:00,1230.0,1230.0,1218.6,1220.14,3969.0,1230.0,1230.0,1218.6,1220.14,3969.0
2023-06-07 10:40:00,1220.33,1220.33,1210.55,1211.14,5780.0,1220.33,1220.33,1210.55,1211.14,5780.0
2023-06-07 10:45:00,1211.13,1215.08,1208.1,1208.1,6577.0,1211.13,1215.08,1208.1,1208.1,6577.0
2023-06-07 10:50:00,1209.52,1214.74,1207.5,1211.86,3367.0,1209.52,1214.74,1207.5,1211.86,3367.0
2023-06-07 10:55:00,1212.19,1215.73,1211.19,1215.34,3032.0,1212.19,1215.73,1211.19,1215.34,3032.0
2023-06-07 11:00:00,1215.7,1219.49,1215.69,1219.38,5595.0,1215.7,1219.49,1215.69,1219.38,5595.0
2023-06-07 11:05:00,1220.47,1223.22,1219.4,1223.22,2160.0,1220.47,1223.22,1219.4,1223.22,2160.0
2023-06-07 11:10:00,1223.23,1224.08,1222.0,1223.3,4559.0,1223.23,1224.08,1222.0,1223.3,4559.0
2023-06-07 11:15:00,1223.31,1223.31,1219.1,1219.1,3861.0,1223.31,1223.31,1219.1,1219.1,3861.0
2023-06-07 11:20:00,1222.95,1225.49,1222.95,1225.42,1000.0,1222.95,1225.49,1222.95,1225.42,1000.0
2023-06-07 11:25:00,1226.26,1230.64,1226.26,1229.76,991.0,1226.26,1230.64,1226.26,1229.76,991.0
2023-06-07 11:30:00,1230.52,1232.3,1230.51,1232.3,1387.0,1230.52,1232.3,1230.51,1232.3,1387.0
2023-06-07 11:35:00,1231.3,1231.3,1228.62,1228.62,699.0,1231.3,1231.3,1228.62,1228.62,699.0
2023-06-07 11:40:00,1225.05,1225.24,1223.39,1223.39,1400.0,1225.05,1225.24,1223.39,1223.39,1400.0
2023-06-07 11:45:00,1223.4,1223.99,1223.1,1223.99,1300.0,1223.4,1223.99,1223.1,1223.99,1300.0
2023-06-07 11:50:00,1219.43,1220.63,1218.32,1220.63,2631.0,1219.43,1220.63,1218.32,1220.63,2631.0
2023-06-07 11:55:00,1218.8,1221.52,1216.32,1216.32,2529.0,1218.8,1221.52,1216.32,1216.32,2529.0
2023-06-07 12:00:00,1217.41,1221.24,1217.41,1221.08,1200.0,1217.41,1221.24,1217.41,1221.08,1200.0
2023-06-07 12:05:00,1221.08,1221.8,1220.05,1221.53,2250.0,1221.08,1221.8,1220.05,1221.53,2250.0
2023-06-07 12:10:00,1221.48,1221.48,1218.33,1220.11,1100.0,1221.48,1221.48,1218.33,1220.11,1100.0
2023-06-07 12:15:00,1219.77,1219.77,1218.31,1219.52,600.0,1219.77,1219.77,1218.31,1219.52,600.0
2023-06-07 12:20:00,1216.86,1216.86,1212.78,1212.84,2150.0,1216.86,1216.86,1212.78,1212.84,2150.0
2023-06-07 12:25:00,1213.23,1213.93,1210.92,1210.92,900.0,1213.23,1213.93,1210.92,1210.92,900.0
2023-06-07 12:30:00,1213.72,1215.7,1213.04,1215.7,2275.0,1213.72,1215.7,1213.04,1215.7,2275.0
2023-06-07 12:35:00,1214.07,1215.21,1214.06,1215.21,1000.0,1214.07,1215.21,1214.06,1215.21,1000.0
2023-06-07 12:40:00,1215.07,1217.1,1215.06,1215.73,1500.0,1215.07,1217.1,1215.06,1215.73,1500.0
2023-06-07 12:45:00,1215.7,1217.03,1215.7,1216.16,2224.0,1215.7,1217.03,1215.7,1216.16,2224.0
2023-06-07 12:50:00,1215.0,1217.61,1214.08,1214.08,4204.0,1215.0,1217.61,1214.08,1214.08,4204.0
2023-06-07 12:55:00,1213.03,1213.81,1212.68,1213.13,1452.0,1213.03,1213.81,1212.68,1213.13,1452.0
2023-06-07 13:00:00,1213.03,1214.24,1211.77,1212.26,2640.0,1213.03,1214.24,1211.77,1212.26,2640.0
2023-06-07 13:05:00,1213.07,1214.43,1212.41,1214.43,1411.0,1213.07,1214.43,1212.41,1214.43,1411.0
2023-06-07 13:10:00,1213.72,1214.6,1210.6,1210.6,1900.0,1213.72,1214.6,1210.6,1210.6,1900.0
2023-06-07 13:15:00,1210.29,1210.29,1206.81,1207.87,3100.0,1210.29,1210.29,1206.81,1207.87,3100.0
2023-06-07 13:20:00,1205.87,1205.87,1202.11,1205.36,4793.0,1205.87,1205.87,1202.11,1205.36,4793.0
2023-06-07 13:25:00,1204.95,1206.6,1204.31,1205.5,3357.0,1204.95,1206.6,1204.31,1205.5,3357.0
2023-06-07 13:30:00,1203.87,1205.58,1200.88,1204.26,6144.0,1203.87,1205.58,1200.88,1204.26,6144.0
2023-06-07 13:35:00,1204.38,1206.17,1204.38,1205.8,926.0,1204.38,1206.17,1204.38,1205.8,926.0
2023-06-07 13:40:00,1205.76,1207.73,1205.76,1206.54,2204.0,1205.76,1207.73,1205.76,1206.54,2204.0
2023-06-07 13:45:00,1207.3,1208.07,1205.02,1206.97,1283.0,1207.3,1208.07,1205.02,1206.97,1283.0
2023-06-07 13:50:00,1206.0,1206.73,1205.4,1206.46,1050.0,1206.0,1206.73,1205.4,1206.46,1050.0
2023-06-07 13:55:00,1207.91,1209.17,1207.14,1209.17,1100.0,1207.91,1209.17,1207.14,1209.17,1100.0
2023-06-07 14:00:00,1209.39,1211.61,1209.39,1209.99,5551.0,1209.39,1211.61,1209.39,1209.99,5551.0
2023-06-07 14:05:00,1210.14,1219.0,1210.14,1219.0,6485.0,1210.14,1219.0,1210.14,1219.0,6485.0
2023-06-07 14:10:00,1220.5,1220.5,1214.05,1215.0,910.0,1220.5,1220.5,1214.05,1215.0,910.0
2023-06-07 14:15:00,1215.48,1215.68,1213.61,1213.61,978.0,1215.48,1215.68,1213.61,1213.61,978.0
2023-06-07 14:20:00,1215.37,1215.98,1212.99,1212.99,739.0,1215.37,1215.98,1212.99,1212.99,739.0
2023-06-07 14:25:00,1214.54,1217.68,1212.44,1214.01,5925.0,1214.54,1217.68,1212.44,1214.01,5925.0
2023-06-07 14:30:00,1212.62,1212.62,1210.0,1210.0,300.0,1212.62,1212.62,1210.0,1210.0,300.0
2023-06-07 14:35:00,1208.47,1210.39,1207.97,1210.39,700.0,1208.47,1210.39,1207.97,1210.39,700.0
2023-06-07 14:40:00,1209.43,1209.43,1207.96,1207.96,1100.0,1209.43,1209.43,1207.96,1207.96,1100.0
2023-06-07 14:45:00,1208.16,1210.0,1208.16,1209.16,853.0,1208.16,1210.0,1208.16,1209.16,853.0
2023-06-07 14:50:00,1209.64,1212.0,1209.64,1212.0,200.0,1209.64,1212.0,1209.64,1212.0,200.0
2023-06-07 14:55:00,1214.66,1214.79,1212.76,1214.79,940.0,1214.66,1214.79,1212.76,1214.79,940.0
2023-06-07 15:00:00,1214.95,1214.95,1212.71,1214.14,1100.0,1214.95,1214.95,1212.71,1214.14,1100.0
2023-06-07 15:05:00,1212.36,1214.03,1211.65,1212.4,1780.0,1212.36,1214.03,1211.65,1212.4,1780.0
2023-06-07 15:10:00,1210.78,1214.01,1210.78,1214.01,2400.0,1210.78,1214.01,1210.78,1214.01,2400.0
2023-06-07 15:15:00,1215.33,1216.19,1214.48,1215.32,4123.0,1215.33,1216.19,1214.48,1215.32,4123.0
2023-06-07 15:20:00,1215.47,1216.62,1212.17,1213.07,3807.0,1215.47,1216.62,1212.17,1213.07,3807.0
2023-06-07 15:25:00,1213.15,1214.04,1211.36,1211.66,2884.0,1213.15,1214.04,1211.36,1211.66,2884.0
2023-06-07 15:30:00,1214.39,1214.44,1211.0,1211.42,2900.0,1214.39,1214.44,1211.0,1211.42,2900.0
2023-06-07 15:35:00,1210.6,1210.61,1207.2,1207.5,2078.0,1210.6,1210.61,1207.2,1207.5,2078.0
2023-06-07 15:40:00,1206.16,1210.31,1205.0,1210.31,6475.0,1206.16,1210.31,1205.0,1210.31,6475.0
2023-06-07 15:45:00,1210.3,1210.41,1207.07,1209.99,4511.0,1210.3,1210.41,1207.07,1209.99,4511.0
2023-06-07 15:50:00,1209.92,1212.65,1209.92,1211.34,8060.0,1209.92,1212.65,1209.92,1211.34,8060.0
2023-06-07 15:55:00,1210.93,1212.63,1206.91,1207.45,28996.0,1210.93,1212.63,1206.91,1207.45,28996.0
2023-06-08 09:30:00,1205.84,1206.64,1192.34,1192.34,10539.0,1205.84,1206.64,1192.34,1192.34,10539.0
2023-06-08 09:35:00,1197.34,1214.75,1193.52,1214.75,5762.0,1197.34,1214.75,1193.52,1214.75,5762.0
2023-06-08 09:40:00,1209.73,1220.7,1209.73,1217.7,2226.0,1209.73,1220.7,1209.73,1217.7,2226.0
2023-06-08 09:45:00,1215.02,1215.02,1212.0,1212.64,1061.0,1215.02,1215.02,1212.0,1212.64,1061.0
2023-06-08 09:50:00,1214.14,1215.3,1210.02,1210.02,928.0,1214.14,1215.3,1210.02,1210.02,928.0
2023-06-08 09:55:00,1213.31,1220.31,1213.31,1218.5,2432.0,1213.31,1220.31,1213.31,1218.5,2432.0
2023-06-08 10:00:00,1220.0,1222.0,1219.62,1220.8,500.0,1220.0,1222.0,1219.62,1220.8,500.0
2023-06-08 10:05:00,1224.36,1224.36,1221.0,1222.2,300.0,1224.36,1224.36,1221.0,1222.2,300.0
2023-06-08 10:10:00,1219.97,1221.41,1219.97,1221.41,228.0,1219.97,1221.41,1219.97,1221.41,228.0
2023-06-08 10:15:00,1222.12,1223.21,1220.73,1220.74,461.0,1222.12,1223.21,1220.73,1220.74,461.0
2023-06-08 10:20:00,1219.32,1219.32,1215.86,1215.87,573.0,1219.32,1219.32,1215.86,1215.87,573.0
2023-06-08 10:25:00,1215.68,1217.79,1215.68,1217.0,1100.0,1215.68,1217.79,1215.68,1217.0,1100.0
2023-06-08 10:30:00,1218.87,1218.96,1216.36,1218.84,743.0,1218.87,1218.96,1216.36,1218.84,743.0
2023-06-08 10:35:00,1216.65,1217.47,1216.39,1217.47,325.0,1216.65,1217.47,1216.39,1217.47,325.0
2023-06-08 10:40:00,1218.73,1222.7,1218.73,1221.31,1025.0,1218.73,1222.7,1218.73,1221.31,1025.0
2023-06-08 10:45:00,1221.56,1221.56,1219.5,1219.5,829.0,1221.56,1221.56,1219.5,1219.5,829.0
2023-06-08 10:50:00,1219.42,1219.42,1218.53,1218.53,223.0,1219.42,1219.42,1218.53,1218.53,223.0
2023-06-08 10:55:00,1218.96,1218.96,1218.95,1218.96,100.0,1218.96,1218.96,1218.95,1218.96,100.0
2023-06-08 11:00:00,1216.87,1218.78,1216.87,1217.76,500.0,1216.87,1218.78,1216.87,1217.76,500.0
2023-06-08 11:05:00,1216.98,1216.98,1214.42,1214.6,829.0,1216.98,1216.98,1214.42,1214.6,829.0
2023-06-08 11:10:00,1215.84,1216.93,1212.0,1212.84,1203.0,1215.84,1216.93,1212.0,1212.84,1203.0
2023-06-08 11:15:00,1209.38,1209.75,1207.89,1207.89,465.0,1209.38,1209.75,1207.89,1207.89,465.0
2023-06-08 11:20:00,1209.36,1209.36,1206.64,1206.98,925.0,1209.36,1209.36,1206.64,1206.98,925.0
2023-06-08 11:25:00,1210.07,1210.07,1210.06,1210.07,100.0,1210.07,1210.07,1210.06,1210.07,100.0
2023-06-08 11:30:00,1211.72,1211.72,1210.44,1210.44,200.0,1211.72,1211.72,1210.44,1210.44,200.0
2023-06-08 11:35:00,1205.91,1205.92,1205.73,1205.73,200.0,1205.91,1205.92,1205.73,1205.73,200.0
2023-06-08 11:40:00,1204.28,1206.86,1204.28,1206.06,1111.0,1204.28,1206.86,1204.28,1206.06,1111.0
2023-06-08 11:45:00,1208.49,1208.86,1204.26,1205.07,2229.0,1208.49,1208.86,1204.26,1205.07,2229.0
2023-06-08 11:50:00,1205.53,1208.85,1205.53,1208.85,897.0,1205.53,1208.85,1205.53,1208.85,897.0
2023-06-08 11:55:00,1209.98,1210.0,1204.01,1204.01,2264.0,1209.98,1210.0,1204.01,1204.01,2264.0
2023-06-08 12:00:00,1202.0,1202.95,1201.01,1202.58,2140.0,1202.0,1202.95,1201.01,1202.58,2140.0
2023-06-08 12:05:00,1202.7,1203.79,1199.41,1200.89,1824.0,1202.7,1203.79,1199.41,1200.89,1824.0
2023-06-08 12:10:00,1199.25,1205.59,1199.18,1204.42,2712.0,1199.25,1205.59,1199.18,1204.42,2712.0
2023-06-08 12:15:00,1205.13,1207.91,1205.13,1206.96,1333.0,1205.13,1207.91,1205.13,1206.96,1333.0
2023-06-08 12:20:00,1207.91,1210.0,1207.8,1208.04,1861.0,1207.91,1210.0,1207.8,1208.04,1861.0
2023-06-08 12:25:00,1209.62,1210.12,1209.62,1209.75,600.0,1209.62,1210.12,1209.62,1209.75,600.0
2023-06-08 12:30:00,1210.73,1210.73,1209.9,1209.97,412.0,1210.73,1210.73,1209.9,1209.97,412.0
2023-06-08 12:35:00,1212.0,1212.0,1209.81,1209.81,300.0,1212.0,1212.0,1209.81,1209.81,300.0
2023-06-08 12:40:00,1211.9,1213.42,1211.04,1213.42,601.0,1211.9,1213.42,1211.04,1213.42,601.0
2023-06-08 12:45:00,1213.0,1213.0,1209.85,1209.86,809.0,1213.0,1213.0,1209.85,1209.86,809.0
2023-06-08 12:50:00,1212.7,1212.7,1212.52,1212.52,364.0,1212.7,1212.7,1212.52,1212.52,364.0
2023-06-08 12:55:00,1209.99,1211.6,1209.99,1211.6,300.0,1209.99,1211.6,1209.99,1211.6,300.0
2023-06-08 13:00:00,1210.49,1210.49,1207.41,1209.48,2010.0,1210.49,1210.49,1207.41,1209.48,2010.0
2023-06-08 13:05:00,1210.07,1211.17,1210.07,1211.17,300.0,1210.07,1211.17,1210.07,1211.17,300.0
2023-06-08 13:10:00,1210.33,1210.33,1208.84,1208.85,400.0,1210.33,1210.33,1208.84,1208.85,400.0
2023-06-08 13:15:00,1208.88,1208.89,1208.7,1208.71,610.0,1208.88,1208.89,1208.7,1208.71,610.0
2023-06-08 13:20:00,1209.53,1209.82,1207.21,1208.46,4051.0,1209.53,1209.82,1207.21,1208.46,4051.0
2023-06-08 13:25:00,1208.56,1209.22,1208.55,1208.56,300.0,1208.56,1209.22,1208.55,1208.56,300.0
2023-06-08 13:30:00,1208.27,1208.61,1207.71,1207.83,1400.0,1208.27,1208.61,1207.71,1207.83,1400.0
2023-06-08 13:35:00,1208.14,1208.71,1207.34,1208.71,1000.0,1208.14,1208.71,1207.34,1208.71,1000.0
2023-06-08 13:40:00,1206.15,1206.29,1204.55,1204.75,900.0,1206.15,1206.29,1204.55,1204.75,900.0
2023-06-08 13:45:00,1205.24,1205.99,1203.08,1203.08,860.0,1205.24,1205.99,1203.08,1203.08,860.0
2023-06-08 13:50:00,1203.0,1208.5,1203.0,1205.46,700.0,1203.0,1208.5,1203.0,1205.46,700.0
2023-06-08 13:55:00,1204.99,1204.99,1204.99,1204.99,100.0,1204.99,1204.99,1204.99,1204.99,100.0
2023-06-08 14:00:00,1206.34,1206.35,1206.34,1206.34,100.0,1206.34,1206.35,1206.34,1206.34,100.0
2023-06-08 14:05:00,1206.51,1206.51,1206.0,1206.01,225.0,1206.51,1206.51,1206.0,1206.01,225.0
2023-06-08 14:10:00,1204.96,1204.96,1204.96,1204.96,100.0,1204.96,1204.96,1204.96,1204.96,100.0
2023-06-08 14:15:00,1205.84,1205.84,1205.83,1205.84,100.0,1205.84,1205.84,1205.83,1205.84,100.0
2023-06-08 14:20:00,1207.78,1207.78,1202.21,1202.21,1413.0,1207.78,1207.78,1202.21,1202.21,1413.0
2023-06-08 14:25:00,1203.56,1203.56,1202.36,1203.43,1900.0,1203.56,1203.56,1202.36,1203.43,1900.0
2023-06-08 14:30:00,1203.46,1204.53,1203.46,1203.72,900.0,1203.46,1204.53,1203.46,1203.72,900.0
2023-06-08 14:35:00,1203.27,1203.27,1202.2,1202.2,700.0,1203.27,1203.27,1202.2,1202.2,700.0
2023-06-08 14:40:00,1202.23,1203.18,1201.23,1201.24,800.0,1202.23,1203.18,1201.23,1201.24,800.0
2023-06-08 14:45:00,1202.52,1202.52,1201.37,1201.73,538.0,1202.52,1202.52,1201.37,1201.73,538.0
2023-06-08 14:50:00,1201.25,1202.66,1201.25,1201.92,600.0,1201.25,1202.66,1201.25,1201.92,600.0
2023-06-08 14:55:00,1201.0,1207.39,1200.99,1205.49,2180.0,1201.0,1207.39,1200.99,1205.49,2180.0
2023-06-08 15:00:00,1206.29,1207.3,1206.29,1206.93,600.0,1206.29,1207.3,1206.29,1206.93,600.0
2023-06-08 15:05:00,1207.86,1208.86,1207.43,1208.85,4243.0,1207.86,1208.86,1207.43,1208.85,4243.0
2023-06-08 15:10:00,1208.76,1208.77,1206.78,1207.64,1402.0,1208.76,1208.77,1206.78,1207.64,1402.0
2023-06-08 15:15:00,1207.71,1207.71,1205.07,1205.07,710.0,1207.71,1207.71,1205.07,1205.07,710.0
2023-06-08 15:20:00,1207.14,1207.14,1204.56,1204.56,700.0,1207.14,1207.14,1204.56,1204.56,700.0
2023-06-08 15:25:00,1205.36,1207.6,1205.17,1207.59,2200.0,1205.36,1207.6,1205.17,1207.59,2200.0
2023-06-08 15:30:00,1207.8,1207.8,1206.03,1206.32,2351.0,1207.8,1207.8,1206.03,1206.32,2351.0
2023-06-08 15:35:00,1206.36,1208.0,1206.35,1207.73,1000.0,1206.36,1208.0,1206.35,1207.73,1000.0
2023-06-08 15:40:00,1207.15,1207.15,1205.36,1206.8,2984.0,1207.15,1207.15,1205.36,1206.8,2984.0
2023-06-08 15:45:00,1206.59,1209.95,1206.59,1209.95,2401.0,1206.59,1209.95,1206.59,1209.95,2401.0
2023-06-08 15:50:00,1210.8,1211.95,1206.63,1207.01,6603.0,1210.8,1211.95,1206.63,1207.01,6603.0
2023-06-08 15:55:00,1206.73,1210.91,1206.68,1209.33,9233.0,1206.73,1210.91,1206.68,1209.33,9233.0
2023-06-09 09:30:00,1219.16,1219.16,1207.49,1207.49,5478.0,1219.16,1219.16,1207.49,1207.49,5478.0
2023-06-09 09:35:00,1208.82,1211.91,1208.0,1211.91,842.0,1208.82,1211.91,1208.0,1211.91,842.0
2023-06-09 09:40:00,1211.72,1216.52,1209.28,1215.38,4759.0,1211.72,1216.52,1209.28,1215.38,4759.0
2023-06-09 09:45:00,1217.92,1220.15,1214.48,1214.48,3650.0,1217.92,1220.15,1214.48,1214.48,3650.0
2023-06-09 09:50:00,1212.59,1215.17,1212.59,1213.43,1100.0,1212.59,1215.17,1212.59,1213.43,1100.0
2023-06-09 09:55:00,1212.85,1216.86,1212.35,1214.67,2721.0,1212.85,1216.86,1212.35,1214.67,2721.0
2023-06-09 10:00:00,1214.9,1216.07,1211.02,1212.0,800.0,1214.9,1216.07,1211.02,1212.0,800.0
2023-06-09 10:05:00,1211.22,1212.55,1206.06,1206.7,1666.0,1211.22,1212.55,1206.06,1206.7,1666.0
2023-06-09 10:10:00,1206.84,1206.84,1206.84,1206.84,100.0,1206.84,1206.84,1206.84,1206.84,100.0
2023-06-09 10:15:00,1209.11,1209.97,1205.01,1205.01,3698.0,1209.11,1209.97,1205.01,1205.01,3698.0
2023-06-09 10:20:00,1206.29,1206.3,1203.38,1203.38,1100.0,1206.29,1206.3,1203.38,1203.38,1100.0
2023-06-09 10:25:00,1204.47,1206.45,1204.47,1205.27,1000.0,1204.47,1206.45,1204.47,1205.27,1000.0
2023-06-09 10:30:00,1205.86,1208.51,1205.26,1206.36,2294.0,1205.86,1208.51,1205.26,1206.36,2294.0
2023-06-09 10:35:00,1205.3,1205.6,1200.82,1201.16,1740.0,1205.3,1205.6,1200.82,1201.16,1740.0
2023-06-09 10:40:00,1200.0,1200.0,1196.35,1197.44,678.0,1200.0,1200.0,1196.35,1197.44,678.0
2023-06-09 10:45:00,1194.54,1196.57,1192.0,1193.31,2953.0,1194.54,1196.57,1192.0,1193.31,2953.0
2023-06-09 10:50:00,1190.56,1192.0,1186.52,1189.53,2751.0,1190.56,1192.0,1186.52,1189.53,2751.0
2023-06-09 10:55:00,1192.18,1194.06,1192.17,1192.26,1100.0,1192.18,1194.06,1192.17,1192.26,1100.0
2023-06-09 11:00:00,1192.68,1196.1,1191.75,1196.1,1958.0,1192.68,1196.1,1191.75,1196.1,1958.0
2023-06-09 11:05:00,1195.08,1199.16,1195.08,1197.03,500.0,1195.08,1199.16,1195.08,1197.03,500.0
2023-06-09 11:10:00,1199.86,1201.53,1197.0,1201.53,1271.0,1199.86,1201.53,1197.0,1201.53,1271.0
2023-06-09 11:15:00,1200.63,1200.63,1198.46,1198.46,1000.0,1200.63,1200.63,1198.46,1198.46,1000.0
2023-06-09 11:20:00,1194.01,1194.97,1193.68,1194.81,1177.0,1194.01,1194.97,1193.68,1194.81,1177.0
2023-06-09 11:25:00,1192.63,1192.92,1189.0,1189.0,1426.0,1192.63,1192.92,1189.0,1189.0,1426.0
2023-06-09 11:30:00,1188.64,1190.81,1186.11,1190.81,1414.0,1188.64,1190.81,1186.11,1190.81,1414.0
2023-06-09 11:35:00,1194.26,1194.37,1194.0,1194.0,701.0,1194.26,1194.37,1194.0,1194.0,701.0
2023-06-09 11:40:00,1191.71,1194.5,1191.71,1194.0,1000.0,1191.71,1194.5,1191.71,1194.0,1000.0
2023-06-09 11:45:00,1192.75,1193.72,1191.87,1193.72,1100.0,1192.75,1193.72,1191.87,1193.72,1100.0
2023-06-09 11:50:00,1194.0,1195.47,1193.72,1193.72,1318.0,1194.0,1195.47,1193.72,1193.72,1318.0
2023-06-09 11:55:00,1193.72,1195.42,1193.51,1194.89,1201.0,1193.72,1195.42,1193.51,1194.89,1201.0
2023-06-09 12:00:00,1195.33,1198.0,1193.63,1198.0,1090.0,1195.33,1198.0,1193.63,1198.0,1090.0
2023-06-09 12:05:00,1196.5,1196.5,1196.5,1196.5,275.0,1196.5,1196.5,1196.5,1196.5,275.0
2023-06-09 12:10:00,1196.95,1202.54,1196.94,1202.54,2333.0,1196.95,1202.54,1196.94,1202.54,2333.0
2023-06-09 12:15:00,1203.93,1203.93,1203.11,1203.11,300.0,1203.93,1203.93,1203.11,1203.11,300.0
2023-06-09 12:20:00,1204.54,1204.54,1201.64,1204.47,4360.0,1204.54,1204.54,1201.64,1204.47,4360.0
2023-06-09 12:25:00,1201.21,1201.21,1201.21,1201.21,100.0,1201.21,1201.21,1201.21,1201.21,100.0
2023-06-09 12:30:00,1203.03,1203.03,1203.03,1203.03,100.0,1203.03,1203.03,1203.03,1203.03,100.0
2023-06-09 12:35:00,1203.65,1203.65,1203.03,1203.03,906.0,1203.65,1203.65,1203.03,1203.03,906.0
2023-06-09 12:40:00,1199.7,1203.03,1199.7,1203.03,500.0,1199.7,1203.03,1199.7,1203.03,500.0
2023-06-09 12:45:00,1202.64,1204.41,1202.0,1204.41,570.0,1202.64,1204.41,1202.0,1204.41,570.0
2023-06-09 12:50:00,1205.14,1205.14,1205.13,1205.14,200.0,1205.14,1205.14,1205.13,1205.14,200.0
2023-06-09 12:55:00,1205.13,1208.12,1205.13,1207.88,531.0,1205.13,1208.12,1205.13,1207.88,531.0
2023-06-09 13:00:00,1207.89,1210.06,1207.63,1210.06,1300.0,1207.89,1210.06,1207.63,1210.06,1300.0
2023-06-09 13:05:00,1210.93,1212.28,1210.93,1212.0,500.0,1210.93,1212.28,1210.93,1212.0,500.0
2023-06-09 13:10:00,1212.27,1213.6,1211.0,1213.6,800.0,1212.27,1213.6,1211.0,1213.6,800.0
2023-06-09 13:15:00,1212.69,1213.21,1212.69,1213.21,200.0,1212.69,1213.21,1212.69,1213.21,200.0
2023-06-09 13:20:00,1211.99,1212.0,1210.48,1211.02,2321.0,1211.99,1212.0,1210.48,1211.02,2321.0
2023-06-09 13:25:00,1208.88,1209.54,1208.88,1209.54,200.0,1208.88,1209.54,1208.88,1209.54,200.0
2023-06-09 13:30:00,1210.78,1213.78,1210.78,1213.0,1170.0,1210.78,1213.78,1210.78,1213.0,1170.0
2023-06-09 13:35:00,1212.35,1212.35,1212.35,1212.35,300.0,1212.35,1212.35,1212.35,1212.35,300.0
2023-06-09 13:40:00,1215.0,1215.21,1215.0,1215.17,750.0,1215.0,1215.21,1215.0,1215.17,750.0
2023-06-09 13:45:00,1216.52,1217.46,1215.45,1216.67,1155.0,1216.52,1217.46,1215.45,1216.67,1155.0
2023-06-09 13:50:00,1215.85,1217.14,1215.85,1217.14,640.0,1215.85,1217.14,1215.85,1217.14,640.0
2023-06-09 13:55:00,1216.92,1216.92,1216.92,1216.92,420.0,1216.92,1216.92,1216.92,1216.92,420.0
2023-06-09 14:00:00,1216.92,1216.92,1213.26,1213.26,946.0,1216.92,1216.92,1213.26,1213.26,946.0
2023-06-09 14:05:00,1214.33,1214.34,1214.33,1214.34,231.0,1214.33,1214.34,1214.33,1214.34,231.0
2023-06-09 14:10:00,1214.35,1215.62,1214.35,1215.5,1050.0,1214.35,1215.62,1214.35,1215.5,1050.0
2023-06-09 14:15:00,1213.3,1213.3,1211.22,1211.22,507.0,1213.3,1213.3,1211.22,1211.22,507.0
2023-06-09 14:20:00,1213.46,1215.16,1212.72,1214.49,981.0,1213.46,1215.16,1212.72,1214.49,981.0
2023-06-09 14:25:00,1212.64,1213.93,1212.55,1212.55,2406.0,1212.64,1213.93,1212.55,1212.55,2406.0
2023-06-09 14:30:00,1212.31,1215.34,1212.28,1213.33,2108.0,1212.31,1215.34,1212.28,1213.33,2108.0
2023-06-09 14:35:00,1209.21,1210.6,1207.55,1208.21,600.0,1209.21,1210.6,1207.55,1208.21,600.0
2023-06-09 14:40:00,1208.21,1208.21,1208.21,1208.21,0.0,1208.21,1208.21,1208.21,1208.21,0.0
2023-06-09 14:45:00,1205.21,1206.81,1205.2,1206.81,758.0,1205.21,1206.81,1205.2,1206.81,758.0
2023-06-09 14:50:00,1205.53,1206.12,1205.38,1205.38,900.0,1205.53,1206.12,1205.38,1205.38,900.0
2023-06-09 14:55:00,1206.75,1209.43,1206.75,1209.43,400.0,1206.75,1209.43,1206.75,1209.43,400.0
2023-06-09 15:00:00,1208.96,1208.96,1208.89,1208.9,200.0,1208.96,1208.96,1208.89,1208.9,200.0
2023-06-09 15:05:00,1208.28,1208.28,1206.7,1207.66,1272.0,1208.28,1208.28,1206.7,1207.66,1272.0
2023-06-09 15:10:00,1207.49,1207.49,1207.46,1207.47,400.0,1207.49,1207.49,1207.46,1207.47,400.0
2023-06-09 15:15:00,1208.56,1209.26,1208.27,1209.26,600.0,1208.56,1209.26,1208.27,1209.26,600.0
2023-06-09 15:20:00,1208.58,1208.58,1207.13,1207.63,477.0,1208.58,1208.58,1207.13,1207.63,477.0
2023-06-09 15:25:00,1206.77,1207.0,1206.22,1206.84,869.0,1206.77,1207.0,1206.22,1206.84,869.0
2023-06-09 15:30:00,1205.82,1206.54,1205.31,1206.26,1081.0,1205.82,1206.54,1205.31,1206.26,1081.0
2023-06-09 15:35:00,1205.27,1206.5,1203.23,1205.02,3607.0,1205.27,1206.5,1203.23,1205.02,3607.0
2023-06-09 15:40:00,1206.18,1206.64,1205.1,1205.91,1650.0,1206.18,1206.64,1205.1,1205.91,1650.0
2023-06-09 15:45:00,1204.8,1208.0,1204.8,1206.73,2465.0,1204.8,1208.0,1204.8,1206.73,2465.0
2023-06-09 15:50:00,1206.13,1207.73,1205.45,1207.61,2750.0,1206.13,1207.73,1205.45,1207.61,2750.0
2023-06-09 15:55:00,1207.72,1209.18,1206.66,1209.12,11250.0,1207.72,1209.18,1206.66,1209.12,11250.0
2023-06-12 09:30:00,1209.0,1210.71,1204.13,1204.4,10407.0,1209.0,1210.71,1204.13,1204.4,10407.0
2023-06-12 09:35:00,1204.4,1206.28,1200.7,1205.11,2940.0,1204.4,1206.28,1200.7,1205.11,2940.0
2023-06-12 09:40:00,1202.46,1206.37,1202.0,1204.97,2317.0,1202.46,1206.37,1202.0,1204.97,2317.0
2023-06-12 09:45:00,1205.97,1205.97,1203.36,1204.12,800.0,1205.97,1205.97,1203.36,1204.12,800.0
2023-06-12 09:50:00,1204.4,1207.15,1202.84,1203.04,1580.0,1204.4,1207.15,1202.84,1203.04,1580.0
2023-06-12 09:55:00,1202.99,1202.99,1196.17,1199.89,1674.0,1202.99,1202.99,1196.17,1199.89,1674.0
2023-06-12 10:00:00,1198.74,1202.32,1198.74,1202.32,400.0,1198.74,1202.32,1198.74,1202.32,400.0
2023-06-12 10:05:00,1201.32,1201.36,1197.8,1198.68,700.0,1201.32,1201.36,1197.8,1198.68,700.0
2023-06-12 10:10:00,1198.0,1198.18,1194.29,1198.18,1623.0,1198.0,1198.18,1194.29,1198.18,1623.0
2023-06-12 10:15:00,1195.89,1197.39,1192.47,1192.47,4327.0,1195.89,1197.39,1192.47,1192.47,4327.0
2023-06-12 10:20:00,1192.2,1197.46,1192.2,1196.99,2874.0,1192.2,1197.46,1192.2,1196.99,2874.0
2023-06-12 10:25:00,1196.99,1200.11,1196.58,1200.11,1246.0,1196.99,1200.11,1196.58,1200.11,1246.0
2023-06-12 10:30:00,1205.24,1205.24,1203.88,1203.88,600.0,1205.24,1205.24,1203.88,1203.88,600.0
2023-06-12 10:35:00,1206.17,1206.17,1203.43,1206.13,600.0,1206.17,1206.17,1203.43,1206.13,600.0
2023-06-12 10:40:00,1206.44,1208.68,1205.82,1208.68,302.0,1206.44,1208.68,1205.82,1208.68,302.0
2023-06-12 10:45:00,1211.64,1211.64,1208.18,1208.18,1002.0,1211.64,1211.64,1208.18,1208.18,1002.0
2023-06-12 10:50:00,1206.53,1206.53,1203.95,1203.96,401.0,1206.53,1206.53,1203.95,1203.96,401.0
2023-06-12 10:55:00,1205.37,1205.37,1203.25,1203.87,700.0,1205.37,1205.37,1203.25,1203.87,700.0
2023-06-12 11:00:00,1203.34,1204.49,1203.0,1203.0,533.0,1203.34,1204.49,1203.0,1203.0,533.0
2023-06-12 11:05:00,1204.86,1207.48,1204.85,1207.48,1300.0,1204.86,1207.48,1204.85,1207.48,1300.0
2023-06-12 11:10:00,1203.23,1205.65,1203.07,1203.5,1998.0,1203.23,1205.65,1203.07,1203.5,1998.0
2023-06-12 11:15:00,1203.51,1205.78,1203.51,1205.76,1647.0,1203.51,1205.78,1203.51,1205.76,1647.0
2023-06-12 11:20:00,1204.5,1204.5,1202.58,1202.61,986.0,1204.5,1204.5,1202.58,1202.61,986.0
2023-06-12 11:25:00,1202.75,1205.6,1202.75,1205.6,2238.0,1202.75,1205.6,1202.75,1205.6,2238.0
2023-06-12 11:30:00,1204.39,1206.89,1204.39,1206.89,500.0,1204.39,1206.89,1204.39,1206.89,500.0
2023-06-12 11:35:00,1207.49,1207.49,1205.08,1205.26,500.0,1207.49,1207.49,1205.08,1205.26,500.0
2023-06-12 11:40:00,1206.55,1206.55,1205.01,1205.01,1200.0,1206.55,1206.55,1205.01,1205.01,1200.0
2023-06-12 11:45:00,1204.88,1205.2,1204.64,1205.2,302.0,1204.88,1205.2,1204.64,1205.2,302.0
2023-06-12 11:50:00,1204.08,1205.68,1203.8,1203.97,1826.0,1204.08,1205.68,1203.8,1203.97,1826.0
2023-06-12 11:55:00,1205.39,1205.4,1202.78,1203.72,4512.0,1205.39,1205.4,1202.78,1203.72,4512.0
2023-06-12 12:00:00,1203.45,1208.32,1203.45,1208.32,2500.0,1203.45,1208.32,1203.45,1208.32,2500.0
2023-06-12 12:05:00,1209.38,1211.6,1209.38,1211.6,824.0,1209.38,1211.6,1209.38,1211.6,824.0
2023-06-12 12:10:00,1211.36,1211.36,1208.5,1208.5,480.0,1211.36,1211.36,1208.5,1208.5,480.0
2023-06-12 12:15:00,1208.8,1208.8,1207.2,1208.49,729.0,1208.8,1208.8,1207.2,1208.49,729.0
2023-06-12 12:20:00,1205.29,1208.62,1205.29,1208.62,1079.0,1205.29,1208.62,1205.29,1208.62,1079.0
2023-06-12 12:25:00,1208.17,1209.88,1208.17,1209.56,700.0,1208.17,1209.88,1208.17,1209.56,700.0
2023-06-12 12:30:00,1211.08,1213.0,1211.08,1213.0,700.0,1211.08,1213.0,1211.08,1213.0,700.0
2023-06-12 12:35:00,1212.48,1212.48,1211.95,1211.96,300.0,1212.48,1212.48,1211.95,1211.96,300.0
2023-06-12 12:40:00,1212.45,1212.69,1211.3,1211.3,300.0,1212.45,1212.69,1211.3,1211.3,300.0
2023-06-12 12:45:00,1209.6,1212.55,1209.6,1211.22,400.0,1209.6,1212.55,1209.6,1211.22,400.0
2023-06-12 12:50:00,1212.82,1213.79,1212.8,1213.43,1681.0,1212.82,1213.79,1212.8,1213.43,1681.0
2023-06-12 12:55:00,1212.92,1212.92,1211.51,1211.52,1000.0,1212.92,1212.92,1211.51,1211.52,1000.0
2023-06-12 13:00:00,1213.33,1213.44,1212.54,1212.71,600.0,1213.33,1213.44,1212.54,1212.71,600.0
2023-06-12 13:05:00,1213.43,1213.92,1212.68,1213.68,720.0,1213.43,1213.92,1212.68,1213.68,720.0
2023-06-12 13:10:00,1213.5,1217.02,1213.49,1215.15,1535.0,1213.5,1217.02,1213.49,1215.15,1535.0
2023-06-12 13:15:00,1215.37,1217.41,1215.37,1216.93,1739.0,1215.37,1217.41,1215.37,1216.93,1739.0
2023-06-12 13:20:00,1216.93,1217.07,1216.28,1216.8,879.0,1216.93,1217.07,1216.28,1216.8,879.0
2023-06-12 13:25:00,1216.8,1216.8,1216.8,1216.8,0.0,1216.8,1216.8,1216.8,1216.8,0.0
2023-06-12 13:30:00,1216.25,1216.68,1214.16,1214.16,2141.0,1216.25,1216.68,1214.16,1214.16,2141.0
2023-06-12 13:35:00,1214.49,1214.72,1213.25,1213.69,953.0,1214.49,1214.72,1213.25,1213.69,953.0
2023-06-12 13:40:00,1214.72,1215.86,1214.71,1215.21,800.0,1214.72,1215.86,1214.71,1215.21,800.0
2023-06-12 13:45:00,1216.45,1217.3,1215.67,1216.17,1123.0,1216.45,1217.3,1215.67,1216.17,1123.0
2023-06-12 13:50:00,1215.9,1216.52,1215.9,1216.52,300.0,1215.9,1216.52,1215.9,1216.52,300.0
2023-06-12 13:55:00,1217.16,1219.95,1217.16,1219.51,3652.0,1217.16,1219.95,1217.16,1219.51,3652.0
2023-06-12 14:00:00,1219.5,1220.0,1218.47,1219.18,2849.0,1219.5,1220.0,1218.47,1219.18,2849.0
2023-06-12 14:05:00,1220.0,1221.88,1220.0,1221.34,922.0,1220.0,1221.88,1220.0,1221.34,922.0
2023-06-12 14:10:00,1221.59,1221.65,1221.58,1221.63,400.0,1221.59,1221.65,1221.58,1221.63,400.0
2023-06-12 14:15:00,1221.42,1222.48,1220.86,1221.42,1140.0,1221.42,1222.48,1220.86,1221.42,1140.0
2023-06-12 14:20:00,1221.42,1225.58,1221.42,1224.72,3930.0,1221.42,1225.58,1221.42,1224.72,3930.0
2023-06-12 14:25:00,1223.66,1224.69,1222.67,1223.08,1549.0,1223.66,1224.69,1222.67,1223.08,1549.0
2023-06-12 14:30:00,1222.92,1222.92,1222.92,1222.92,200.0,1222.92,1222.92,1222.92,1222.92,200.0
2023-06-12 14:35:00,1224.36,1225.29,1223.38,1225.29,700.0,1224.36,1225.29,1223.38,1225.29,700.0
2023-06-12 14:40:00,1225.29,1226.91,1224.34,1226.9,2528.0,1225.29,1226.91,1224.34,1226.9,2528.0
2023-06-12 14:45:00,1226.91,1229.49,1225.6,1228.95,2908.0,1226.91,1229.49,1225.6,1228.95,2908.0
2023-06-12 14:50:00,1229.24,1230.84,1228.55,1230.84,3317.0,1229.24,1230.84,1228.55,1230.84,3317.0
2023-06-12 14:55:00,1230.73,1230.73,1227.89,1229.0,1400.0,1230.73,1230.73,1227.89,1229.0,1400.0
2023-06-12 15:00:00,1228.65,1228.9,1227.6,1227.99,1179.0,1228.65,1228.9,1227.6,1227.99,1179.0
2023-06-12 15:05:00,1229.09,1229.96,1228.49,1229.94,1254.0,1229.09,1229.96,1228.49,1229.94,1254.0
2023-06-12 15:10:00,1230.23,1230.77,1229.03,1230.02,1317.0,1230.23,1230.77,1229.03,1230.02,1317.0
2023-06-12 15:15:00,1229.17,1232.1,1229.17,1231.17,1750.0,1229.17,1232.1,1229.17,1231.17,1750.0
2023-06-12 15:20:00,1231.34,1233.88,1230.48,1231.35,3323.0,1231.34,1233.88,1230.48,1231.35,3323.0
2023-06-12 15:25:00,1231.53,1236.83,1231.53,1236.83,2327.0,1231.53,1236.83,1231.53,1236.83,2327.0
2023-06-12 15:30:00,1236.31,1240.37,1236.08,1237.31,9050.0,1236.31,1240.37,1236.08,1237.31,9050.0
2023-06-12 15:35:00,1237.05,1238.67,1236.04,1238.61,2800.0,1237.05,1238.67,1236.04,1238.61,2800.0
2023-06-12 15:40:00,1238.2,1238.2,1233.95,1235.3,6902.0,1238.2,1238.2,1233.95,1235.3,6902.0
2023-06-12 15:45:00,1235.67,1237.24,1234.56,1236.2,7800.0,1235.67,1237.24,1234.56,1236.2,7800.0
2023-06-12 15:50:00,1236.91,1237.85,1235.5,1236.33,2720.0,1236.91,1237.85,1235.5,1236.33,2720.0
2023-06-12 15:55:00,1236.21,1239.0,1236.21,1239.0,9454.0,1236.21,1239.0,1236.21,1239.0,9454.0
2023-06-13 09:30:00,1252.8,1254.73,1230.01,1233.01,11400.0,1252.8,1254.73,1230.01,1233.01,11400.0
2023-06-13 09:35:00,1233.0,1233.26,1225.18,1233.0,6559.0,1233.0,1233.26,1225.18,1233.0,6559.0
2023-06-13 09:40:00,1233.0,1234.2,1230.0,1232.36,4606.0,1233.0,1234.2,1230.0,1232.36,4606.0
2023-06-13 09:45:00,1232.9,1232.9,1218.46,1218.46,3167.0,1232.9,1232.9,1218.46,1218.46,3167.0
2023-06-13 09:50:00,1219.94,1219.94,1211.39,1216.1,5599.0,1219.94,1219.94,1211.39,1216.1,5599.0
2023-06-13 09:55:00,1216.5,1220.0,1216.03,1216.89,2044.0,1216.5,1220.0,1216.03,1216.89,2044.0
2023-06-13 10:00:00,1218.37,1219.51,1215.5,1215.75,900.0,1218.37,1219.51,1215.5,1215.75,900.0
2023-06-13 10:05:00,1216.6,1216.6,1208.0,1208.0,2820.0,1216.6,1216.6,1208.0,1208.0,2820.0
2023-06-13 10:10:00,1206.09,1206.09,1189.05,1197.64,7877.0,1206.09,1206.09,1189.05,1197.64,7877.0
2023-06-13 10:15:00,1193.64,1198.18,1190.0,1198.18,3300.0,1193.64,1198.18,1190.0,1198.18,3300.0
2023-06-13 10:20:00,1199.23,1199.75,1194.11,1196.16,4711.0,1199.23,1199.75,1194.11,1196.16,4711.0
2023-06-13 10:25:00,1195.65,1199.5,1195.65,1199.0,1200.0,1195.65,1199.5,1195.65,1199.0,1200.0
2023-06-13 10:30:00,1200.28,1202.62,1197.01,1199.21,5048.0,1200.28,1202.62,1197.01,1199.21,5048.0
2023-06-13 10:35:00,1200.69,1205.0,1200.69,1204.86,4225.0,1200.69,1205.0,1200.69,1204.86,4225.0
2023-06-13 10:40:00,1205.6,1209.55,1205.14,1208.35,2246.0,1205.6,1209.55,1205.14,1208.35,2246.0
2023-06-13 10:45:00,1209.95,1219.34,1209.95,1219.34,7119.0,1209.95,1219.34,1209.95,1219.34,7119.0
2023-06-13 10:50:00,1216.08,1219.06,1215.04,1219.06,3202.0,1216.08,1219.06,1215.04,1219.06,3202.0
2023-06-13 10:55:00,1218.02,1219.34,1216.79,1218.33,3445.0,1218.02,1219.34,1216.79,1218.33,3445.0
2023-06-13 11:00:00,1218.27,1220.42,1218.27,1220.15,1600.0,1218.27,1220.42,1218.27,1220.15,1600.0
2023-06-13 11:05:00,1222.17,1222.17,1218.27,1220.96,2255.0,1222.17,1222.17,1218.27,1220.96,2255.0
2023-06-13 11:10:00,1222.15,1225.0,1221.03,1223.65,3715.0,1222.15,1225.0,1221.03,1223.65,3715.0
2023-06-13 11:15:00,1224.97,1228.51,1221.51,1228.51,2843.0,1224.97,1228.51,1221.51,1228.51,2843.0
2023-06-13 11:20:00,1225.91,1225.91,1220.0,1220.0,1187.0,1225.91,1225.91,1220.0,1220.0,1187.0
2023-06-13 11:25:00,1222.19,1222.19,1221.0,1221.47,500.0,1222.19,1222.19,1221.0,1221.47,500.0
2023-06-13 11:30:00,1220.25,1220.25,1216.11,1216.11,1145.0,1220.25,1220.25,1216.11,1216.11,1145.0
2023-06-13 11:35:00,1218.21,1218.83,1216.58,1217.75,1400.0,1218.21,1218.83,1216.58,1217.75,1400.0
2023-06-13 11:40:00,1216.65,1217.25,1212.43,1213.57,1331.0,1216.65,1217.25,1212.43,1213.57,1331.0
2023-06-13 11:45:00,1211.52,1212.92,1210.3,1212.92,1700.0,1211.52,1212.92,1210.3,1212.92,1700.0
2023-06-13 11:50:00,1211.99,1216.5,1211.99,1212.36,1823.0,1211.99,1216.5,1211.99,1212.36,1823.0
2023-06-13 11:55:00,1214.53,1214.53,1208.74,1208.75,2055.0,1214.53,1214.53,1208.74,1208.75,2055.0
2023-06-13 12:00:00,1206.74,1207.49,1205.31,1205.34,2528.0,1206.74,1207.49,1205.31,1205.34,2528.0
2023-06-13 12:05:00,1206.42,1208.5,1206.42,1208.48,1112.0,1206.42,1208.5,1206.42,1208.48,1112.0
2023-06-13 12:10:00,1207.15,1207.79,1207.03,1207.79,417.0,1207.15,1207.79,1207.03,1207.79,417.0
2023-06-13 12:15:00,1207.28,1207.33,1205.24,1205.3,1245.0,1207.28,1207.33,1205.24,1205.3,1245.0
2023-06-13 12:20:00,1203.2,1203.2,1201.55,1201.75,731.0,1203.2,1203.2,1201.55,1201.75,731.0
2023-06-13 12:25:00,1200.0,1203.0,1200.0,1203.0,800.0,1200.0,1203.0,1200.0,1203.0,800.0
2023-06-13 12:30:00,1203.21,1204.56,1203.2,1204.56,400.0,1203.21,1204.56,1203.2,1204.56,400.0
2023-06-13 12:35:00,1204.86,1209.99,1204.86,1209.0,1961.0,1204.86,1209.99,1204.86,1209.0,1961.0
2023-06-13 12:40:00,1209.94,1210.45,1208.5,1210.0,3051.0,1209.94,1210.45,1208.5,1210.0,3051.0
2023-06-13 12:45:00,1210.0,1210.01,1210.0,1210.0,300.0,1210.0,1210.01,1210.0,1210.0,300.0
2023-06-13 12:50:00,1209.33,1210.0,1209.33,1210.0,200.0,1209.33,1210.0,1209.33,1210.0,200.0
2023-06-13 12:55:00,1207.0,1208.96,1207.0,1208.96,200.0,1207.0,1208.96,1207.0,1208.96,200.0
2023-06-13 13:00:00,1209.66,1210.56,1209.66,1210.0,1000.0,1209.66,1210.56,1209.66,1210.0,1000.0
2023-06-13 13:05:00,1210.0,1210.0,1210.0,1210.0,0.0,1210.0,1210.0,1210.0,1210.0,0.0
2023-06-13 13:10:00,1210.0,1210.0,1210.0,1210.0,0.0,1210.0,1210.0,1210.0,1210.0,0.0
2023-06-13 13:15:00,1209.7,1209.7,1209.7,1209.7,100.0,1209.7,1209.7,1209.7,1209.7,100.0
2023-06-13 13:20:00,1210.91,1212.54,1210.91,1212.54,200.0,1210.91,1212.54,1210.91,1212.54,200.0
2023-06-13 13:25:00,1212.47,1212.89,1211.51,1212.32,700.0,1212.47,1212.89,1211.51,1212.32,700.0
2023-06-13 13:30:00,1211.23,1211.45,1208.04,1208.05,1914.0,1211.23,1211.45,1208.04,1208.05,1914.0
2023-06-13 13:35:00,1207.0,1207.0,1206.26,1206.76,728.0,1207.0,1207.0,1206.26,1206.76,728.0
2023-06-13 13:40:00,1207.77,1208.0,1206.39,1206.39,600.0,1207.77,1208.0,1206.39,1206.39,600.0
2023-06-13 13:45:00,1207.75,1208.71,1207.75,1208.71,1510.0,1207.75,1208.71,1207.75,1208.71,1510.0
2023-06-13 13:50:00,1208.71,1208.82,1205.3,1206.75,872.0,1208.71,1208.82,1205.3,1206.75,872.0
2023-06-13 13:55:00,1206.75,1207.41,1206.5,1207.41,895.0,1206.75,1207.41,1206.5,1207.41,895.0
2023-06-13 14:00:00,1207.41,1207.41,1207.41,1207.41,139.0,1207.41,1207.41,1207.41,1207.41,139.0
2023-06-13 14:05:00,1205.41,1205.41,1205.41,1205.41,200.0,1205.41,1205.41,1205.41,1205.41,200.0
2023-06-13 14:10:00,1204.05,1204.49,1202.75,1204.49,940.0,1204.05,1204.49,1202.75,1204.49,940.0
2023-06-13 14:15:00,1203.15,1204.39,1202.08,1203.05,1488.0,1203.15,1204.39,1202.08,1203.05,1488.0
2023-06-13 14:20:00,1202.31,1202.31,1202.17,1202.17,300.0,1202.31,1202.31,1202.17,1202.17,300.0
2023-06-13 14:25:00,1201.95,1201.95,1199.51,1201.4,1829.0,1201.95,1201.95,1199.51,1201.4,1829.0
2023-06-13 14:30:00,1200.48,1200.48,1200.47,1200.48,100.0,1200.48,1200.48,1200.47,1200.48,100.0
2023-06-13 14:35:00,1198.81,1201.86,1198.81,1201.86,1000.0,1198.81,1201.86,1198.81,1201.86,1000.0
2023-06-13 14:40:00,1200.57,1201.99,1200.57,1201.99,400.0,1200.57,1201.99,1200.57,1201.99,400.0
2023-06-13 14:45:00,1201.75,1201.92,1201.75,1201.92,200.0,1201.75,1201.92,1201.75,1201.92,200.0
2023-06-13 14:50:00,1203.09,1207.25,1203.08,1207.25,1043.0,1203.09,1207.25,1203.08,1207.25,1043.0
2023-06-13 14:55:00,1207.9,1209.92,1207.0,1209.92,1950.0,1207.9,1209.92,1207.0,1209.92,1950.0
2023-06-13 15:00:00,1208.99,1210.35,1207.51,1210.24,1090.0,1208.99,1210.35,1207.51,1210.24,1090.0
2023-06-13 15:05:00,1210.18,1211.51,1209.4,1209.4,800.0,1210.18,1211.51,1209.4,1209.4,800.0
2023-06-13 15:10:00,1208.71,1208.81,1208.25,1208.81,800.0,1208.71,1208.81,1208.25,1208.81,800.0
2023-06-13 15:15:00,1207.08,1209.9,1205.87,1209.46,1460.0,1207.08,1209.9,1205.87,1209.46,1460.0
2023-06-13 15:20:00,1207.87,1209.71,1206.59,1206.59,1100.0,1207.87,1209.71,1206.59,1206.59,1100.0
2023-06-13 15:25:00,1205.53,1207.2,1205.03,1207.2,955.0,1205.53,1207.2,1205.03,1207.2,955.0
2023-06-13 15:30:00,1207.2,1207.63,1206.34,1207.63,2029.0,1207.2,1207.63,1206.34,1207.63,2029.0
2023-06-13 15:35:00,1208.55,1209.4,1208.54,1209.4,1000.0,1208.55,1209.4,1208.54,1209.4,1000.0
2023-06-13 15:40:00,1209.88,1211.34,1208.96,1208.96,2554.0,1209.88,1211.34,1208.96,1208.96,2554.0
2023-06-13 15:45:00,1209.5,1210.16,1208.24,1209.36,1915.0,1209.5,1210.16,1208.24,1209.36,1915.0
2023-06-13 15:50:00,1209.38,1210.89,1209.0,1209.93,2842.0,1209.38,1210.89,1209.0,1209.93,2842.0
2023-06-13 15:55:00,1209.3,1210.22,1207.84,1209.17,11066.0,1209.3,1210.22,1207.84,1209.17,11066.0
2023-06-14 09:30:00,1209.52,1209.52,1202.23,1204.46,4157.0,1209.52,1209.52,1202.23,1204.46,4157.0
2023-06-14 09:35:00,1204.79,1206.08,1202.03,1205.56,2368.0,1204.79,1206.08,1202.03,1205.56,2368.0
2023-06-14 09:40:00,1207.3,1212.12,1205.81,1212.0,1966.0,1207.3,1212.12,1205.81,1212.0,1966.0
2023-06-14 09:45:00,1213.14,1213.14,1211.62,1211.81,4097.0,1213.14,1213.14,1211.62,1211.81,4097.0
2023-06-14 09:50:00,1210.28,1211.0,1209.02,1209.02,1092.0,1210.28,1211.0,1209.02,1209.02,1092.0
2023-06-14 09:55:00,1206.51,1206.52,1200.0,1200.55,3608.0,1206.51,1206.52,1200.0,1200.55,3608.0
2023-06-14 10:00:00,1200.64,1208.7,1196.59,1208.7,2656.0,1200.64,1208.7,1196.59,1208.7,2656.0
2023-06-14 10:05:00,1209.93,1214.33,1207.04,1212.8,2921.0,1209.93,1214.33,1207.04,1212.8,2921.0
2023-06-14 10:10:00,1213.42,1213.42,1213.42,1213.42,276.0,1213.42,1213.42,1213.42,1213.42,276.0
2023-06-14 10:15:00,1213.14,1216.6,1213.14,1216.6,1464.0,1213.14,1216.6,1213.14,1216.6,1464.0
2023-06-14 10:20:00,1215.81,1220.01,1213.66,1213.67,2449.0,1215.81,1220.01,1213.66,1213.67,2449.0
2023-06-14 10:25:00,1213.23,1213.23,1211.01,1211.01,1640.0,1213.23,1213.23,1211.01,1211.01,1640.0
2023-06-14 10:30:00,1210.08,1212.56,1210.08,1212.56,400.0,1210.08,1212.56,1210.08,1212.56,400.0
2023-06-14 10:35:00,1210.57,1210.57,1210.57,1210.57,100.0,1210.57,1210.57,1210.57,1210.57,100.0
2023-06-14 10:40:00,1212.22,1212.22,1210.24,1210.24,376.0,1212.22,1212.22,1210.24,1210.24,376.0
2023-06-14 10:45:00,1211.24,1213.59,1211.24,1213.59,635.0,1211.24,1213.59,1211.24,1213.59,635.0
2023-06-14 10:50:00,1215.05,1215.06,1212.83,1214.32,1848.0,1215.05,1215.06,1212.83,1214.32,1848.0
2023-06-14 10:55:00,1214.41,1214.41,1212.8,1214.06,1100.0,1214.41,1214.41,1212.8,1214.06,1100.0
2023-06-14 11:00:00,1215.62,1215.62,1209.5,1211.4,2969.0,1215.62,1215.62,1209.5,1211.4,2969.0
2023-06-14 11:05:00,1211.88,1216.32,1211.88,1215.0,1827.0,1211.88,1216.32,1211.88,1215.0,1827.0
2023-06-14 11:10:00,1213.91,1215.21,1213.91,1215.0,711.0,1213.91,1215.21,1213.91,1215.0,711.0
2023-06-14 11:15:00,1214.97,1215.53,1213.33,1214.29,2400.0,1214.97,1215.53,1213.33,1214.29,2400.0
2023-06-14 11:20:00,1213.7,1213.99,1212.97,1213.99,549.0,1213.7,1213.99,1212.97,1213.99,549.0
2023-06-14 11:25:00,1214.09,1214.1,1213.99,1213.99,200.0,1214.09,1214.1,1213.99,1213.99,200.0
2023-06-14 11:30:00,1213.46,1214.21,1213.29,1214.21,1091.0,1213.46,1214.21,1213.29,1214.21,1091.0
2023-06-14 11:35:00,1214.15,1214.16,1213.9,1213.9,400.0,1214.15,1214.16,1213.9,1213.9,400.0
2023-06-14 11:40:00,1213.9,1214.81,1213.9,1214.3,1246.0,1213.9,1214.81,1213.9,1214.3,1246.0
2023-06-14 11:45:00,1214.01,1214.01,1212.36,1212.36,1000.0,1214.01,1214.01,1212.36,1212.36,1000.0
2023-06-14 11:50:00,1210.8,1210.87,1210.8,1210.87,200.0,1210.8,1210.87,1210.8,1210.87,200.0
2023-06-14 11:55:00,1212.1,1212.1,1210.87,1210.87,573.0,1212.1,1212.1,1210.87,1210.87,573.0
2023-06-14 12:00:00,1210.87,1210.87,1210.87,1210.87,0.0,1210.87,1210.87,1210.87,1210.87,0.0
2023-06-14 12:05:00,1210.72,1211.77,1210.0,1210.2,1200.0,1210.72,1211.77,1210.0,1210.2,1200.0
2023-06-14 12:10:00,1210.39,1210.47,1210.35,1210.47,400.0,1210.39,1210.47,1210.35,1210.47,400.0
2023-06-14 12:15:00,1211.15,1211.15,1210.47,1210.47,200.0,1211.15,1211.15,1210.47,1210.47,200.0
2023-06-14 12:20:00,1210.76,1210.99,1209.27,1209.27,800.0,1210.76,1210.99,1209.27,1209.27,800.0
2023-06-14 12:25:00,1210.21,1210.62,1209.46,1209.47,500.0,1210.21,1210.62,1209.46,1209.47,500.0
2023-06-14 12:30:00,1209.2,1209.32,1208.77,1208.77,800.0,1209.2,1209.32,1208.77,1208.77,800.0
2023-06-14 12:35:00,1207.42,1209.17,1205.7,1208.46,955.0,1207.42,1209.17,1205.7,1208.46,955.0
2023-06-14 12:40:00,1208.47,1209.07,1207.3,1207.3,2883.0,1208.47,1209.07,1207.3,1207.3,2883.0
2023-06-14 12:45:00,1207.38,1207.38,1207.3,1207.3,499.0,1207.38,1207.38,1207.3,1207.3,499.0
2023-06-14 12:50:00,1208.58,1212.0,1207.74,1212.0,1000.0,1208.58,1212.0,1207.74,1212.0,1000.0
2023-06-14 12:55:00,1213.21,1213.21,1213.21,1213.21,100.0,1213.21,1213.21,1213.21,1213.21,100.0
2023-06-14 13:00:00,1212.95,1212.95,1212.59,1212.73,1204.0,1212.95,1212.95,1212.59,1212.73,1204.0
2023-06-14 13:05:00,1213.13,1215.15,1213.13,1214.25,1945.0,1213.13,1215.15,1213.13,1214.25,1945.0
2023-06-14 13:10:00,1213.99,1214.67,1211.63,1213.09,2602.0,1213.99,1214.67,1211.63,1213.09,2602.0
2023-06-14 13:15:00,1212.54,1213.0,1212.54,1213.0,200.0,1212.54,1213.0,1212.54,1213.0,200.0
2023-06-14 13:20:00,1212.07,1212.98,1211.27,1211.96,873.0,1212.07,1212.98,1211.27,1211.96,873.0
2023-06-14 13:25:00,1212.8,1213.22,1212.8,1213.22,600.0,1212.8,1213.22,1212.8,1213.22,600.0
2023-06-14 13:30:00,1213.23,1214.04,1212.0,1213.99,3700.0,1213.23,1214.04,1212.0,1213.99,3700.0
2023-06-14 13:35:00,1213.21,1213.32,1211.96,1213.3,1016.0,1213.21,1213.32,1211.96,1213.3,1016.0
2023-06-14 13:40:00,1214.01,1215.13,1212.78,1213.3,1670.0,1214.01,1215.13,1212.78,1213.3,1670.0
2023-06-14 13:45:00,1215.03,1215.04,1212.09,1213.99,800.0,1215.03,1215.04,1212.09,1213.99,800.0
2023-06-14 13:50:00,1213.44,1215.55,1213.44,1215.55,1025.0,1213.44,1215.55,1213.44,1215.55,1025.0
2023-06-14 13:55:00,1215.54,1215.54,1214.7,1214.7,1259.0,1215.54,1215.54,1214.7,1214.7,1259.0
2023-06-14 14:00:00,1206.42,1208.7,1200.0,1202.39,4205.0,1206.42,1208.7,1200.0,1202.39,4205.0
2023-06-14 14:05:00,1201.28,1201.41,1194.04,1197.56,3598.0,1201.28,1201.41,1194.04,1197.56,3598.0
2023-06-14 14:10:00,1202.07,1204.52,1200.03,1204.17,2378.0,1202.07,1204.52,1200.03,1204.17,2378.0
2023-06-14 14:15:00,1206.34,1206.34,1199.91,1199.91,954.0,1206.34,1206.34,1199.91,1199.91,954.0
2023-06-14 14:20:00,1199.73,1201.14,1199.0,1199.4,1900.0,1199.73,1201.14,1199.0,1199.4,1900.0
2023-06-14 14:25:00,1199.37,1200.94,1196.84,1200.5,2086.0,1199.37,1200.94,1196.84,1200.5,2086.0
2023-06-14 14:30:00,1200.03,1202.75,1198.6,1202.75,600.0,1200.03,1202.75,1198.6,1202.75,600.0
2023-06-14 14:35:00,1204.41,1204.42,1202.0,1202.85,715.0,1204.41,1204.42,1202.0,1202.85,715.0
2023-06-14 14:40:00,1205.61,1209.99,1204.18,1208.87,1325.0,1205.61,1209.99,1204.18,1208.87,1325.0
2023-06-14 14:45:00,1211.18,1211.18,1208.9,1210.29,2773.0,1211.18,1211.18,1208.9,1210.29,2773.0
2023-06-14 14:50:00,1210.32,1210.39,1208.0,1208.0,3200.0,1210.32,1210.39,1208.0,1208.0,3200.0
2023-06-14 14:55:00,1210.01,1210.04,1210.01,1210.04,1000.0,1210.01,1210.04,1210.01,1210.04,1000.0
2023-06-14 15:00:00,1210.12,1213.49,1210.12,1211.61,6427.0,1210.12,1213.49,1210.12,1211.61,6427.0
2023-06-14 15:05:00,1212.94,1218.5,1212.94,1218.21,3362.0,1212.94,1218.5,1212.94,1218.21,3362.0
2023-06-14 15:10:00,1216.15,1216.15,1211.57,1211.57,1178.0,1216.15,1216.15,1211.57,1211.57,1178.0
2023-06-14 15:15:00,1209.01,1209.32,1206.27,1206.9,2576.0,1209.01,1209.32,1206.27,1206.9,2576.0
2023-06-14 15:20:00,1206.93,1211.91,1206.93,1211.75,800.0,1206.93,1211.91,1206.93,1211.75,800.0
2023-06-14 15:25:00,1214.98,1215.0,1212.37,1212.37,600.0,1214.98,1215.0,1212.37,1212.37,600.0
2023-06-14 15:30:00,1210.07,1211.55,1210.07,1211.55,300.0,1210.07,1211.55,1210.07,1211.55,300.0
2023-06-14 15:35:00,1211.55,1211.55,1211.55,1211.55,0.0,1211.55,1211.55,1211.55,1211.55,0.0
2023-06-14 15:40:00,1210.68,1210.68,1208.74,1208.74,800.0,1210.68,1210.68,1208.74,1208.74,800.0
2023-06-14 15:45:00,1210.43,1211.03,1208.99,1210.65,821.0,1210.43,1211.03,1208.99,1210.65,821.0
2023-06-14 15:50:00,1206.83,1209.52,1201.59,1208.61,7100.0,1206.83,1209.52,1201.59,1208.61,7100.0
2023-06-14 15:55:00,1209.73,1212.38,1209.73,1212.38,5248.0,1209.73,1212.38,1209.73,1212.38,5248.0
2023-06-15 09:30:00,1206.41,1207.34,1200.99,1203.03,5498.0,1206.41,1207.34,1200.99,1203.03,5498.0
2023-06-15 09:35:00,1203.14,1204.8,1202.25,1204.8,2432.0,1203.14,1204.8,1202.25,1204.8,2432.0
2023-06-15 09:40:00,1203.87,1204.44,1201.88,1204.09,2493.0,1203.87,1204.44,1201.88,1204.09,2493.0
2023-06-15 09:45:00,1205.89,1207.0,1205.63,1205.63,800.0,1205.89,1207.0,1205.63,1205.63,800.0
2023-06-15 09:50:00,1207.0,1207.22,1203.71,1204.9,1515.0,1207.0,1207.22,1203.71,1204.9,1515.0
2023-06-15 09:55:00,1205.63,1205.63,1198.29,1198.29,700.0,1205.63,1205.63,1198.29,1198.29,700.0
2023-06-15 10:00:00,1201.42,1205.57,1201.42,1205.57,916.0,1201.42,1205.57,1201.42,1205.57,916.0
2023-06-15 10:05:00,1204.55,1207.0,1204.54,1207.0,1000.0,1204.55,1207.0,1204.54,1207.0,1000.0
2023-06-15 10:10:00,1206.31,1206.31,1202.51,1202.51,666.0,1206.31,1206.31,1202.51,1202.51,666.0
2023-06-15 10:15:00,1202.96,1202.96,1199.47,1201.44,1873.0,1202.96,1202.96,1199.47,1201.44,1873.0
2023-06-15 10:20:00,1198.51,1203.52,1198.51,1203.52,700.0,1198.51,1203.52,1198.51,1203.52,700.0
2023-06-15 10:25:00,1205.0,1208.19,1205.0,1208.19,600.0,1205.0,1208.19,1205.0,1208.19,600.0
2023-06-15 10:30:00,1203.39,1203.4,1202.93,1202.93,427.0,1203.39,1203.4,1202.93,1202.93,427.0
2023-06-15 10:35:00,1202.55,1202.83,1202.5,1202.5,300.0,1202.55,1202.83,1202.5,1202.5,300.0
2023-06-15 10:40:00,1200.56,1205.0,1200.56,1205.0,400.0,1200.56,1205.0,1200.56,1205.0,400.0
2023-06-15 10:45:00,1206.83,1210.5,1206.83,1210.11,900.0,1206.83,1210.5,1206.83,1210.11,900.0
2023-06-15 10:50:00,1208.17,1208.18,1208.17,1208.17,100.0,1208.17,1208.18,1208.17,1208.17,100.0
2023-06-15 10:55:00,1206.17,1207.22,1202.0,1202.0,1939.0,1206.17,1207.22,1202.0,1202.0,1939.0
2023-06-15 11:00:00,1200.98,1203.42,1200.04,1203.42,1250.0,1200.98,1203.42,1200.04,1203.42,1250.0
2023-06-15 11:05:00,1204.34,1204.95,1200.99,1201.99,2160.0,1204.34,1204.95,1200.99,1201.99,2160.0
2023-06-15 11:10:00,1202.2,1203.64,1200.92,1201.83,1610.0,1202.2,1203.64,1200.92,1201.83,1610.0
2023-06-15 11:15:00,1203.65,1206.5,1203.28,1206.5,2900.0,1203.65,1206.5,1203.28,1206.5,2900.0
2023-06-15 11:20:00,1206.6,1206.6,1206.6,1206.6,100.0,1206.6,1206.6,1206.6,1206.6,100.0
2023-06-15 11:25:00,1206.16,1206.17,1206.16,1206.16,100.0,1206.16,1206.17,1206.16,1206.16,100.0
2023-06-15 11:30:00,1206.15,1207.49,1205.27,1207.49,2387.0,1206.15,1207.49,1205.27,1207.49,2387.0
2023-06-15 11:35:00,1209.85,1211.83,1209.85,1211.83,300.0,1209.85,1211.83,1209.85,1211.83,300.0
2023-06-15 11:40:00,1211.84,1213.21,1210.82,1211.05,1806.0,1211.84,1213.21,1210.82,1211.05,1806.0
2023-06-15 11:45:00,1211.1,1211.1,1208.76,1208.76,600.0,1211.1,1211.1,1208.76,1208.76,600.0
2023-06-15 11:50:00,1209.0,1209.73,1209.0,1209.73,400.0,1209.0,1209.73,1209.0,1209.73,400.0
2023-06-15 11:55:00,1209.08,1209.25,1209.08,1209.25,216.0,1209.08,1209.25,1209.08,1209.25,216.0
2023-06-15 12:00:00,1209.29,1209.63,1209.29,1209.63,300.0,1209.29,1209.63,1209.29,1209.63,300.0
2023-06-15 12:05:00,1210.0,1212.21,1210.0,1212.21,1343.0,1210.0,1212.21,1210.0,1212.21,1343.0
2023-06-15 12:10:00,1212.0,1212.0,1208.3,1208.3,338.0,1212.0,1212.0,1208.3,1208.3,338.0
2023-06-15 12:15:00,1207.06,1207.06,1205.02,1205.02,200.0,1207.06,1207.06,1205.02,1205.02,200.0
2023-06-15 12:20:00,1208.81,1209.07,1208.81,1209.07,800.0,1208.81,1209.07,1208.81,1209.07,800.0
2023-06-15 12:25:00,1207.79,1207.79,1207.79,1207.79,100.0,1207.79,1207.79,1207.79,1207.79,100.0
2023-06-15 12:30:00,1207.01,1207.16,1205.08,1205.08,633.0,1207.01,1207.16,1205.08,1205.08,633.0
2023-06-15 12:35:00,1205.31,1206.13,1205.05,1206.13,511.0,1205.31,1206.13,1205.05,1206.13,511.0
2023-06-15 12:40:00,1206.08,1207.36,1206.07,1207.36,400.0,1206.08,1207.36,1206.07,1207.36,400.0
2023-06-15 12:45:00,1205.05,1206.56,1205.0,1206.56,978.0,1205.05,1206.56,1205.0,1206.56,978.0
2023-06-15 12:50:00,1206.56,1206.56,1206.56,1206.56,0.0,1206.56,1206.56,1206.56,1206.56,0.0
2023-06-15 12:55:00,1206.88,1208.73,1206.88,1208.73,900.0,1206.88,1208.73,1206.88,1208.73,900.0
2023-06-15 13:00:00,1208.73,1208.73,1208.73,1208.73,0.0,1208.73,1208.73,1208.73,1208.73,0.0
2023-06-15 13:05:00,1208.8,1208.8,1208.79,1208.8,150.0,1208.8,1208.8,1208.79,1208.8,150.0
2023-06-15 13:10:00,1208.8,1208.8,1208.8,1208.8,0.0,1208.8,1208.8,1208.8,1208.8,0.0
2023-06-15 13:15:00,1207.86,1209.49,1207.86,1209.49,700.0,1207.86,1209.49,1207.86,1209.49,700.0
2023-06-15 13:20:00,1210.15,1212.57,1210.15,1211.61,508.0,1210.15,1212.57,1210.15,1211.61,508.0
2023-06-15 13:25:00,1213.39,1213.39,1213.39,1213.39,100.0,1213.39,1213.39,1213.39,1213.39,100.0
2023-06-15 13:30:00,1212.83,1216.08,1212.83,1213.93,5432.0,1212.83,1216.08,1212.83,1213.93,5432.0
2023-06-15 13:35:00,1213.79,1214.69,1210.1,1210.1,850.0,1213.79,1214.69,1210.1,1210.1,850.0
2023-06-15 13:40:00,1213.35,1213.92,1213.35,1213.5,1290.0,1213.35,1213.92,1213.35,1213.5,1290.0
2023-06-15 13:45:00,1214.98,1215.45,1213.96,1215.45,300.0,1214.98,1215.45,1213.96,1215.45,300.0
2023-06-15 13:50:00,1215.25,1215.71,1215.24,1215.49,500.0,1215.25,1215.71,1215.24,1215.49,500.0
2023-06-15 13:55:00,1215.06,1215.62,1213.02,1213.03,1224.0,1215.06,1215.62,1213.02,1213.03,1224.0
2023-06-15 14:00:00,1212.0,1215.08,1212.0,1215.04,809.0,1212.0,1215.08,1212.0,1215.04,809.0
2023-06-15 14:05:00,1214.93,1214.93,1214.93,1214.93,400.0,1214.93,1214.93,1214.93,1214.93,400.0
2023-06-15 14:10:00,1213.99,1214.0,1212.28,1212.28,200.0,1213.99,1214.0,1212.28,1212.28,200.0
2023-06-15 14:15:00,1211.52,1211.52,1210.0,1210.0,700.0,1211.52,1211.52,1210.0,1210.0,700.0
2023-06-15 14:20:00,1209.66,1211.89,1209.66,1211.89,528.0,1209.66,1211.89,1209.66,1211.89,528.0
2023-06-15 14:25:00,1212.44,1213.41,1212.44,1213.09,400.0,1212.44,1213.41,1212.44,1213.09,400.0
2023-06-15 14:30:00,1213.89,1215.0,1213.89,1215.0,200.0,1213.89,1215.0,1213.89,1215.0,200.0
2023-06-15 14:35:00,1215.0,1215.68,1215.0,1215.0,1899.0,1215.0,1215.68,1215.0,1215.0,1899.0
2023-06-15 14:40:00,1213.49,1215.0,1213.49,1215.0,500.0,1213.49,1215.0,1213.49,1215.0,500.0
2023-06-15 14:45:00,1213.96,1214.89,1213.12,1214.89,1005.0,1213.96,1214.89,1213.12,1214.89,1005.0
2023-06-15 14:50:00,1215.34,1217.9,1215.0,1216.46,1554.0,1215.34,1217.9,1215.0,1216.46,1554.0
2023-06-15 14:55:00,1217.38,1218.78,1217.38,1217.64,900.0,1217.38,1218.78,1217.38,1217.64,900.0
2023-06-15 15:00:00,1217.87,1219.13,1217.12,1217.12,1350.0,1217.87,1219.13,1217.12,1217.12,1350.0
2023-06-15 15:05:00,1217.6,1218.51,1217.6,1217.97,400.0,1217.6,1218.51,1217.6,1217.97,400.0
2023-06-15 15:10:00,1217.98,1220.72,1217.98,1220.63,835.0,1217.98,1220.72,1217.98,1220.63,835.0
2023-06-15 15:15:00,1221.81,1222.22,1218.35,1218.77,2574.0,1221.81,1222.22,1218.35,1218.77,2574.0
2023-06-15 15:20:00,1219.83,1220.08,1219.27,1219.27,1500.0,1219.83,1220.08,1219.27,1219.27,1500.0
2023-06-15 15:25:00,1219.22,1220.69,1218.11,1220.02,820.0,1219.22,1220.69,1218.11,1220.02,820.0
2023-06-15 15:30:00,1220.78,1223.05,1220.78,1222.41,1780.0,1220.78,1223.05,1220.78,1222.41,1780.0
2023-06-15 15:35:00,1223.0,1223.93,1223.0,1223.93,1499.0,1223.0,1223.93,1223.0,1223.93,1499.0
2023-06-15 15:40:00,1225.0,1226.11,1223.73,1224.77,1000.0,1225.0,1226.11,1223.73,1224.77,1000.0
2023-06-15 15:45:00,1227.33,1228.72,1225.97,1228.46,4933.0,1227.33,1228.72,1225.97,1228.46,4933.0
2023-06-15 15:50:00,1228.72,1229.35,1225.0,1226.27,2572.0,1228.72,1229.35,1225.0,1226.27,2572.0
2023-06-15 15:55:00,1225.76,1225.76,1222.49,1223.03,6253.0,1225.76,1225.76,1222.49,1223.03,6253.0
2023-06-16 09:30:00,1225.61,1225.61,1206.0,1206.0,42320.0,1225.61,1225.61,1206.0,1206.0,42320.0
2023-06-16 09:35:00,1207.25,1208.41,1202.05,1206.15,2191.0,1207.25,1208.41,1202.05,1206.15,2191.0
2023-06-16 09:40:00,1203.52,1203.52,1200.0,1200.21,750.0,1203.52,1203.52,1200.0,1200.21,750.0
2023-06-16 09:45:00,1200.01,1205.0,1199.0,1204.99,2082.0,1200.01,1205.0,1199.0,1204.99,2082.0
2023-06-16 09:50:00,1209.65,1209.65,1205.0,1205.0,1100.0,1209.65,1209.65,1205.0,1205.0,1100.0
2023-06-16 09:55:00,1202.87,1202.95,1200.92,1201.0,500.0,1202.87,1202.95,1200.92,1201.0,500.0
2023-06-16 10:00:00,1202.9,1207.7,1202.9,1207.16,1201.0,1202.9,1207.7,1202.9,1207.16,1201.0
2023-06-16 10:05:00,1205.5,1205.5,1204.26,1204.27,1519.0,1205.5,1205.5,1204.26,1204.27,1519.0
2023-06-16 10:10:00,1204.9,1207.65,1204.9,1206.3,2069.0,1204.9,1207.65,1204.9,1206.3,2069.0
2023-06-16 10:15:00,1206.28,1208.4,1203.06,1208.4,902.0,1206.28,1208.4,1203.06,1208.4,902.0
2023-06-16 10:20:00,1207.48,1214.79,1207.48,1213.13,1352.0,1207.48,1214.79,1207.48,1213.13,1352.0
2023-06-16 10:25:00,1213.0,1219.93,1210.72,1215.85,3198.0,1213.0,1219.93,1210.72,1215.85,3198.0
2023-06-16 10:30:00,1215.41,1215.41,1213.82,1214.32,5100.0,1215.41,1215.41,1213.82,1214.32,5100.0
2023-06-16 10:35:00,1212.97,1214.46,1212.97,1213.39,300.0,1212.97,1214.46,1212.97,1213.39,300.0
2023-06-16 10:40:00,1212.14,1212.14,1207.78,1207.78,400.0,1212.14,1212.14,1207.78,1207.78,400.0
2023-06-16 10:45:00,1207.88,1208.22,1205.0,1208.22,686.0,1207.88,1208.22,1205.0,1208.22,686.0
2023-06-16 10:50:00,1208.3,1208.31,1208.3,1208.3,700.0,1208.3,1208.31,1208.3,1208.3,700.0
2023-06-16 10:55:00,1208.26,1208.26,1206.78,1206.78,407.0,1208.26,1208.26,1206.78,1206.78,407.0
2023-06-16 11:00:00,1208.22,1208.22,1207.0,1207.0,1200.0,1208.22,1208.22,1207.0,1207.0,1200.0
2023-06-16 11:05:00,1207.1,1209.36,1206.79,1209.21,600.0,1207.1,1209.36,1206.79,1209.21,600.0
2023-06-16 11:10:00,1209.37,1210.03,1209.37,1209.67,582.0,1209.37,1210.03,1209.37,1209.67,582.0
2023-06-16 11:15:00,1209.5,1210.09,1205.0,1206.26,3810.0,1209.5,1210.09,1205.0,1206.26,3810.0
2023-06-16 11:20:00,1207.2,1207.2,1202.23,1202.23,1340.0,1207.2,1207.2,1202.23,1202.23,1340.0
2023-06-16 11:25:00,1204.27,1204.27,1200.0,1201.98,3407.0,1204.27,1204.27,1200.0,1201.98,3407.0
2023-06-16 11:30:00,1203.61,1204.09,1202.96,1204.09,500.0,1203.61,1204.09,1202.96,1204.09,500.0
2023-06-16 11:35:00,1204.04,1204.05,1202.34,1202.73,520.0,1204.04,1204.05,1202.34,1202.73,520.0
2023-06-16 11:40:00,1203.46,1203.46,1201.99,1201.99,900.0,1203.46,1203.46,1201.99,1201.99,900.0
2023-06-16 11:45:00,1204.28,1204.28,1201.82,1201.82,800.0,1204.28,1204.28,1201.82,1201.82,800.0
2023-06-16 11:50:00,1202.0,1202.0,1201.83,1201.83,200.0,1202.0,1202.0,1201.83,1201.83,200.0
2023-06-16 11:55:00,1203.15,1203.83,1203.15,1203.47,300.0,1203.15,1203.83,1203.15,1203.47,300.0
2023-06-16 12:00:00,1204.5,1206.86,1204.11,1205.62,1250.0,1204.5,1206.86,1204.11,1205.62,1250.0
2023-06-16 12:05:00,1207.11,1208.99,1206.03,1208.99,1529.0,1207.11,1208.99,1206.03,1208.99,1529.0
2023-06-16 12:10:00,1207.16,1207.8,1207.16,1207.8,200.0,1207.16,1207.8,1207.16,1207.8,200.0
2023-06-16 12:15:00,1207.8,1209.0,1207.8,1209.0,450.0,1207.8,1209.0,1207.8,1209.0,450.0
2023-06-16 12:20:00,1208.09,1208.31,1204.8,1207.38,1820.0,1208.09,1208.31,1204.8,1207.38,1820.0
2023-06-16 12:25:00,1207.81,1207.81,1207.56,1207.57,200.0,1207.81,1207.81,1207.56,1207.57,200.0
2023-06-16 12:30:00,1207.58,1207.58,1206.15,1206.15,303.0,1207.58,1207.58,1206.15,1206.15,303.0
2023-06-16 12:35:00,1206.15,1206.15,1206.15,1206.15,0.0,1206.15,1206.15,1206.15,1206.15,0.0
2023-06-16 12:40:00,1206.41,1206.41,1206.15,1206.15,300.0,1206.41,1206.41,1206.15,1206.15,300.0
2023-06-16 12:45:00,1205.46,1205.51,1204.48,1204.48,800.0,1205.46,1205.51,1204.48,1204.48,800.0
2023-06-16 12:50:00,1205.44,1205.65,1204.6,1205.65,500.0,1205.44,1205.65,1204.6,1205.65,500.0
2023-06-16 12:55:00,1206.25,1206.25,1206.25,1206.25,100.0,1206.25,1206.25,1206.25,1206.25,100.0
2023-06-16 13:00:00,1205.5,1205.5,1204.48,1204.63,419.0,1205.5,1205.5,1204.48,1204.63,419.0
2023-06-16 13:05:00,1204.48,1204.48,1204.41,1204.41,200.0,1204.48,1204.48,1204.41,1204.41,200.0
2023-06-16 13:10:00,1204.0,1204.66,1203.09,1204.38,1517.0,1204.0,1204.66,1203.09,1204.38,1517.0
2023-06-16 13:15:00,1205.27,1205.27,1205.27,1205.27,100.0,1205.27,1205.27,1205.27,1205.27,100.0
2023-06-16 13:20:00,1204.76,1209.08,1204.75,1209.07,1078.0,1204.76,1209.08,1204.75,1209.07,1078.0
2023-06-16 13:25:00,1207.16,1207.17,1206.88,1206.88,200.0,1207.16,1207.17,1206.88,1206.88,200.0
2023-06-16 13:30:00,1207.48,1207.48,1207.48,1207.48,100.0,1207.48,1207.48,1207.48,1207.48,100.0
2023-06-16 13:35:00,1207.0,1208.2,1206.52,1206.75,500.0,1207.0,1208.2,1206.52,1206.75,500.0
2023-06-16 13:40:00,1206.93,1206.94,1206.93,1206.93,100.0,1206.93,1206.94,1206.93,1206.93,100.0
2023-06-16 13:45:00,1204.93,1205.31,1204.93,1205.31,200.0,1204.93,1205.31,1204.93,1205.31,200.0
2023-06-16 13:50:00,1205.31,1205.31,1205.31,1205.31,0.0,1205.31,1205.31,1205.31,1205.31,0.0
2023-06-16 13:55:00,1204.04,1204.04,1204.0,1204.0,300.0,1204.04,1204.04,1204.0,1204.0,300.0
2023-06-16 14:00:00,1203.89,1203.89,1203.89,1203.89,100.0,1203.89,1203.89,1203.89,1203.89,100.0
2023-06-16 14:05:00,1203.5,1203.5,1201.8,1201.81,800.0,1203.5,1203.5,1201.8,1201.81,800.0
2023-06-16 14:10:00,1201.75,1202.63,1200.99,1200.99,1405.0,1201.75,1202.63,1200.99,1200.99,1405.0
2023-06-16 14:15:00,1201.34,1203.11,1200.79,1200.8,2098.0,1201.34,1203.11,1200.79,1200.8,2098.0
2023-06-16 14:20:00,1200.01,1201.03,1199.91,1200.66,2560.0,1200.01,1201.03,1199.91,1200.66,2560.0
2023-06-16 14:25:00,1201.25,1201.25,1199.46,1199.46,400.0,1201.25,1201.25,1199.46,1199.46,400.0
2023-06-16 14:30:00,1198.43,1198.95,1197.38,1197.38,1436.0,1198.43,1198.95,1197.38,1197.38,1436.0
2023-06-16 14:35:00,1199.97,1201.1,1199.97,1201.1,600.0,1199.97,1201.1,1199.97,1201.1,600.0
2023-06-16 14:40:00,1200.93,1200.93,1200.0,1200.11,1158.0,1200.93,1200.93,1200.0,1200.11,1158.0
2023-06-16 14:45:00,1200.11,1200.11,1200.11,1200.11,0.0,1200.11,1200.11,1200.11,1200.11,0.0
2023-06-16 14:50:00,1200.4,1200.68,1199.79,1199.89,500.0,1200.4,1200.68,1199.79,1199.89,500.0
2023-06-16 14:55:00,1199.23,1199.23,1197.62,1197.91,400.0,1199.23,1199.23,1197.62,1197.91,400.0
2023-06-16 15:00:00,1197.91,1198.01,1196.25,1197.9,1900.0,1197.91,1198.01,1196.25,1197.9,1900.0
2023-06-16 15:05:00,1197.86,1197.87,1196.1,1196.1,1770.0,1197.86,1197.87,1196.1,1196.1,1770.0
2023-06-16 15:10:00,1195.98,1196.54,1195.98,1195.98,1527.0,1195.98,1196.54,1195.98,1195.98,1527.0
2023-06-16 15:15:00,1195.98,1197.37,1195.25,1197.14,1399.0,1195.98,1197.37,1195.25,1197.14,1399.0
2023-06-16 15:20:00,1197.47,1197.47,1196.62,1196.65,538.0,1197.47,1197.47,1196.62,1196.65,538.0
2023-06-16 15:25:00,1197.59,1197.59,1196.0,1196.5,1027.0,1197.59,1197.59,1196.0,1196.5,1027.0
2023-06-16 15:30:00,1196.98,1198.83,1196.56,1197.37,2695.0,1196.98,1198.83,1196.56,1197.37,2695.0
2023-06-16 15:35:00,1196.7,1197.0,1196.13,1196.13,900.0,1196.7,1197.0,1196.13,1196.13,900.0
2023-06-16 15:40:00,1196.89,1197.23,1194.34,1194.34,4583.0,1196.89,1197.23,1194.34,1194.34,4583.0
2023-06-16 15:45:00,1195.05,1196.77,1194.24,1195.19,4794.0,1195.05,1196.77,1194.24,1195.19,4794.0
2023-06-16 15:50:00,1195.24,1202.0,1193.0,1194.98,64023.0,1195.24,1202.0,1193.0,1194.98,64023.0
2023-06-16 15:55:00,1194.98,1197.0,1192.6,1195.12,33933.0,1194.98,1197.0,1192.6,1195.12,33933.0
2023-06-20 09:30:00,1188.21,1190.79,1182.0,1185.44,12121.0,1188.21,1190.79,1182.0,1185.44,12121.0
2023-06-20 09:35:00,1185.01,1193.87,1183.02,1193.87,2987.0,1185.01,1193.87,1183.02,1193.87,2987.0
2023-06-20 09:40:00,1196.0,1218.74,1195.0,1213.7,21694.0,1196.0,1218.74,1195.0,1213.7,21694.0
2023-06-20 09:45:00,1211.47,1237.24,1211.47,1233.88,11689.0,1211.47,1237.24,1211.47,1233.88,11689.0
2023-06-20 09:50:00,1233.71,1233.71,1224.0,1224.0,4128.0,1233.71,1233.71,1224.0,1224.0,4128.0
2023-06-20 09:55:00,1224.0,1224.0,1210.01,1210.01,6142.0,1224.0,1224.0,1210.01,1210.01,6142.0
2023-06-20 10:00:00,1211.0,1211.01,1204.22,1206.0,1560.0,1211.0,1211.01,1204.22,1206.0,1560.0
2023-06-20 10:05:00,1204.27,1205.47,1194.85,1203.84,2804.0,1204.27,1205.47,1194.85,1203.84,2804.0
2023-06-20 10:10:00,1203.7,1206.0,1203.0,1205.43,860.0,1203.7,1206.0,1203.0,1205.43,860.0
2023-06-20 10:15:00,1205.57,1205.57,1200.88,1200.88,1352.0,1205.57,1205.57,1200.88,1200.88,1352.0
2023-06-20 10:20:00,1198.01,1198.01,1193.83,1195.72,1261.0,1198.01,1198.01,1193.83,1195.72,1261.0
2023-06-20 10:25:00,1193.94,1195.58,1192.45,1193.0,1000.0,1193.94,1195.58,1192.45,1193.0,1000.0
2023-06-20 10:30:00,1190.0,1195.56,1190.0,1194.06,702.0,1190.0,1195.56,1190.0,1194.06,702.0
2023-06-20 10:35:00,1193.18,1193.48,1192.38,1192.7,1769.0,1193.18,1193.48,1192.38,1192.7,1769.0
2023-06-20 10:40:00,1194.33,1195.24,1193.5,1195.15,1001.0,1194.33,1195.24,1193.5,1195.15,1001.0
2023-06-20 10:45:00,1194.59,1194.59,1193.1,1193.1,600.0,1194.59,1194.59,1193.1,1193.1,600.0
2023-06-20 10:50:00,1194.98,1194.98,1190.5,1190.5,3574.0,1194.98,1194.98,1190.5,1190.5,3574.0
2023-06-20 10:55:00,1190.19,1191.1,1188.28,1188.73,1991.0,1190.19,1191.1,1188.28,1188.73,1991.0
2023-06-20 11:00:00,1189.99,1191.11,1189.14,1190.5,1407.0,1189.99,1191.11,1189.14,1190.5,1407.0
2023-06-20 11:05:00,1192.68,1196.51,1192.68,1195.28,960.0,1192.68,1196.51,1192.68,1195.28,960.0
2023-06-20 11:10:00,1195.99,1195.99,1194.62,1195.81,367.0,1195.99,1195.99,1194.62,1195.81,367.0
2023-06-20 11:15:00,1194.68,1197.94,1194.68,1196.38,400.0,1194.68,1197.94,1194.68,1196.38,400.0
2023-06-20 11:20:00,1197.03,1197.03,1193.97,1193.98,265.0,1197.03,1197.03,1193.97,1193.98,265.0
2023-06-20 11:25:00,1197.5,1198.6,1197.25,1197.25,488.0,1197.5,1198.6,1197.25,1197.25,488.0
2023-06-20 11:30:00,1198.65,1198.65,1195.38,1196.89,1375.0,1198.65,1198.65,1195.38,1196.89,1375.0
2023-06-20 11:35:00,1196.76,1196.76,1196.75,1196.76,100.0,1196.76,1196.76,1196.75,1196.76,100.0
2023-06-20 11:40:00,1197.93,1197.93,1194.19,1197.45,2400.0,1197.93,1197.93,1194.19,1197.45,2400.0
2023-06-20 11:45:00,1195.67,1195.67,1193.45,1193.97,800.0,1195.67,1195.67,1193.45,1193.97,800.0
2023-06-20 11:50:00,1195.46,1196.31,1194.22,1196.31,700.0,1195.46,1196.31,1194.22,1196.31,700.0
2023-06-20 11:55:00,1195.04,1197.34,1195.04,1196.74,600.0,1195.04,1197.34,1195.04,1196.74,600.0
2023-06-20 12:00:00,1195.77,1196.63,1194.34,1194.35,1567.0,1195.77,1196.63,1194.34,1194.35,1567.0
2023-06-20 12:05:00,1196.67,1198.99,1195.03,1198.99,923.0,1196.67,1198.99,1195.03,1198.99,923.0
2023-06-20 12:10:00,1198.88,1204.04,1198.88,1203.2,1600.0,1198.88,1204.04,1198.88,1203.2,1600.0
2023-06-20 12:15:00,1204.05,1206.1,1204.0,1206.08,1342.0,1204.05,1206.1,1204.0,1206.08,1342.0
2023-06-20 12:20:00,1206.0,1206.0,1203.93,1204.42,600.0,1206.0,1206.0,1203.93,1204.42,600.0
2023-06-20 12:25:00,1207.09,1210.0,1206.99,1209.77,1100.0,1207.09,1210.0,1206.99,1209.77,1100.0
2023-06-20 12:30:00,1210.55,1210.56,1206.53,1207.17,300.0,1210.55,1210.56,1206.53,1207.17,300.0
2023-06-20 12:35:00,1207.57,1209.77,1207.57,1209.5,1249.0,1207.57,1209.77,1207.57,1209.5,1249.0
2023-06-20 12:40:00,1209.94,1209.97,1204.86,1208.1,1761.0,1209.94,1209.97,1204.86,1208.1,1761.0
2023-06-20 12:45:00,1205.29,1207.61,1204.78,1207.61,978.0,1205.29,1207.61,1204.78,1207.61,978.0
2023-06-20 12:50:00,1207.25,1207.25,1204.55,1204.55,200.0,1207.25,1207.25,1204.55,1204.55,200.0
2023-06-20 12:55:00,1203.42,1205.42,1200.05,1205.42,2319.0,1203.42,1205.42,1200.05,1205.42,2319.0
2023-06-20 13:00:00,1205.62,1206.51,1203.17,1203.17,1581.0,1205.62,1206.51,1203.17,1203.17,1581.0
2023-06-20 13:05:00,1202.61,1204.2,1202.61,1204.0,1138.0,1202.61,1204.2,1202.61,1204.0,1138.0
2023-06-20 13:10:00,1204.0,1205.22,1199.99,1200.66,3656.0,1204.0,1205.22,1199.99,1200.66,3656.0
2023-06-20 13:15:00,1203.72,1206.86,1203.72,1206.86,1112.0,1203.72,1206.86,1203.72,1206.86,1112.0
2023-06-20 13:20:00,1206.37,1206.37,1206.37,1206.37,100.0,1206.37,1206.37,1206.37,1206.37,100.0
2023-06-20 13:25:00,1204.55,1204.55,1204.55,1204.55,100.0,1204.55,1204.55,1204.55,1204.55,100.0
2023-06-20 13:30:00,1202.52,1204.31,1202.01,1202.01,1024.0,1202.52,1204.31,1202.01,1202.01,1024.0
2023-06-20 13:35:00,1204.7,1204.7,1201.05,1201.78,500.0,1204.7,1204.7,1201.05,1201.78,500.0
2023-06-20 13:40:00,1201.78,1201.78,1201.78,1201.78,0.0,1201.78,1201.78,1201.78,1201.78,0.0
2023-06-20 13:45:00,1201.78,1201.78,1201.78,1201.78,0.0,1201.78,1201.78,1201.78,1201.78,0.0
2023-06-20 13:50:00,1200.0,1200.0,1197.7,1197.71,425.0,1200.0,1200.0,1197.7,1197.71,425.0
2023-06-20 13:55:00,1199.63,1200.89,1198.03,1200.02,1100.0,1199.63,1200.89,1198.03,1200.02,1100.0
2023-06-20 14:00:00,1198.01,1198.14,1198.01,1198.14,311.0,1198.01,1198.14,1198.01,1198.14,311.0
2023-06-20 14:05:00,1198.14,1198.15,1198.14,1198.15,200.0,1198.14,1198.15,1198.14,1198.15,200.0
2023-06-20 14:10:00,1198.52,1198.52,1196.16,1197.71,600.0,1198.52,1198.52,1196.16,1197.71,600.0
2023-06-20 14:15:00,1197.87,1197.87,1197.87,1197.87,200.0,1197.87,1197.87,1197.87,1197.87,200.0
2023-06-20 14:20:00,1197.59,1200.37,1196.38,1200.37,3839.0,1197.59,1200.37,1196.38,1200.37,3839.0
2023-06-20 14:25:00,1200.54,1202.0,1200.54,1200.65,500.0,1200.54,1202.0,1200.54,1200.65,500.0
2023-06-20 14:30:00,1202.25,1202.25,1198.0,1198.0,400.0,1202.25,1202.25,1198.0,1198.0,400.0
2023-06-20 14:35:00,1198.5,1198.5,1198.5,1198.5,100.0,1198.5,1198.5,1198.5,1198.5,100.0
2023-06-20 14:40:00,1198.0,1199.03,1198.0,1199.03,200.0,1198.0,1199.03,1198.0,1199.03,200.0
2023-06-20 14:45:00,1200.42,1200.51,1199.38,1200.51,500.0,1200.42,1200.51,1199.38,1200.51,500.0
2023-06-20 14:50:00,1199.34,1200.67,1198.02,1200.67,1675.0,1199.34,1200.67,1198.02,1200.67,1675.0
2023-06-20 14:55:00,1198.52,1200.08,1198.52,1200.08,306.0,1198.52,1200.08,1198.52,1200.08,306.0
2023-06-20 15:00:00,1198.5,1198.5,1198.0,1198.01,1100.0,1198.5,1198.5,1198.0,1198.01,1100.0
2023-06-20 15:05:00,1199.06,1199.06,1198.5,1198.75,300.0,1199.06,1199.06,1198.5,1198.75,300.0
2023-06-20 15:10:00,1198.0,1199.33,1198.0,1199.03,300.0,1198.0,1199.33,1198.0,1199.03,300.0
2023-06-20 15:15:00,1199.42,1199.92,1198.96,1199.02,600.0,1199.42,1199.92,1198.96,1199.02,600.0
2023-06-20 15:20:00,1200.14,1201.94,1200.14,1201.82,500.0,1200.14,1201.94,1200.14,1201.82,500.0
2023-06-20 15:25:00,1201.78,1202.08,1200.27,1202.08,300.0,1201.78,1202.08,1200.27,1202.08,300.0
2023-06-20 15:30:00,1202.09,1203.68,1200.41,1202.17,1022.0,1202.09,1203.68,1200.41,1202.17,1022.0
2023-06-20 15:35:00,1202.17,1203.27,1200.29,1202.38,1012.0,1202.17,1203.27,1200.29,1202.38,1012.0
2023-06-20 15:40:00,1201.99,1202.52,1200.47,1200.78,977.0,1201.99,1202.52,1200.47,1200.78,977.0
2023-06-20 15:45:00,1203.23,1203.42,1201.81,1203.42,1537.0,1203.23,1203.42,1201.81,1203.42,1537.0
2023-06-20 15:50:00,1204.25,1207.41,1199.6,1199.64,5455.0,1204.25,1207.41,1199.6,1199.64,5455.0
2023-06-20 15:55:00,1199.76,1199.76,1196.1,1197.53,7412.0,1199.76,1199.76,1196.1,1197.53,7412.0
2023-06-21 09:30:00,1199.0,1203.33,1195.15,1201.35,4588.0,1199.0,1203.33,1195.15,1201.35,4588.0
2023-06-21 09:35:00,1200.75,1206.0,1200.75,1205.87,964.0,1200.75,1206.0,1200.75,1205.87,964.0
2023-06-21 09:40:00,1202.06,1204.97,1199.74,1201.14,1167.0,1202.06,1204.97,1199.74,1201.14,1167.0
2023-06-21 09:45:00,1198.37,1201.93,1195.87,1200.04,600.0,1198.37,1201.93,1195.87,1200.04,600.0
2023-06-21 09:50:00,1201.78,1202.31,1198.76,1198.76,400.0,1201.78,1202.31,1198.76,1198.76,400.0
2023-06-21 09:55:00,1201.79,1201.79,1199.27,1200.71,400.0,1201.79,1201.79,1199.27,1200.71,400.0
2023-06-21 10:00:00,1198.88,1198.88,1193.5,1197.08,2610.0,1198.88,1198.88,1193.5,1197.08,2610.0
2023-06-21 10:05:00,1194.34,1196.42,1194.28,1195.42,760.0,1194.34,1196.42,1194.28,1195.42,760.0
2023-06-21 10:10:00,1193.94,1196.57,1193.94,1195.82,500.0,1193.94,1196.57,1193.94,1195.82,500.0
2023-06-21 10:15:00,1195.97,1198.84,1195.97,1197.55,1400.0,1195.97,1198.84,1195.97,1197.55,1400.0
2023-06-21 10:20:00,1198.34,1199.62,1198.34,1199.62,460.0,1198.34,1199.62,1198.34,1199.62,460.0
2023-06-21 10:25:00,1198.34,1198.9,1196.9,1198.23,900.0,1198.34,1198.9,1196.9,1198.23,900.0
2023-06-21 10:30:00,1203.6,1203.96,1203.6,1203.96,200.0,1203.6,1203.96,1203.6,1203.96,200.0
2023-06-21 10:35:00,1201.03,1202.97,1199.44,1199.44,760.0,1201.03,1202.97,1199.44,1199.44,760.0
2023-06-21 10:40:00,1199.44,1201.24,1196.37,1196.37,700.0,1199.44,1201.24,1196.37,1196.37,700.0
2023-06-21 10:45:00,1196.0,1196.0,1192.84,1194.35,1938.0,1196.0,1196.0,1192.84,1194.35,1938.0
2023-06-21 10:50:00,1194.35,1194.35,1194.35,1194.35,0.0,1194.35,1194.35,1194.35,1194.35,0.0
2023-06-21 10:55:00,1194.4,1196.64,1193.01,1196.64,2230.0,1194.4,1196.64,1193.01,1196.64,2230.0
2023-06-21 11:00:00,1197.92,1198.29,1194.27,1195.47,2300.0,1197.92,1198.29,1194.27,1195.47,2300.0
2023-06-21 11:05:00,1195.21,1195.93,1193.0,1193.0,853.0,1195.21,1195.93,1193.0,1193.0,853.0
2023-06-21 11:10:00,1193.88,1194.0,1193.02,1194.0,600.0,1193.88,1194.0,1193.02,1194.0,600.0
2023-06-21 11:15:00,1194.05,1195.06,1192.9,1192.9,890.0,1194.05,1195.06,1192.9,1192.9,890.0
2023-06-21 11:20:00,1192.07,1196.47,1192.0,1196.47,700.0,1192.07,1196.47,1192.0,1196.47,700.0
2023-06-21 11:25:00,1198.18,1198.18,1197.98,1197.98,260.0,1198.18,1198.18,1197.98,1197.98,260.0
2023-06-21 11:30:00,1199.81,1201.51,1199.8,1200.95,400.0,1199.81,1201.51,1199.8,1200.95,400.0
2023-06-21 11:35:00,1202.5,1204.8,1202.5,1204.79,1000.0,1202.5,1204.8,1202.5,1204.79,1000.0
2023-06-21 11:40:00,1205.0,1205.97,1204.78,1205.97,1400.0,1205.0,1205.97,1204.78,1205.97,1400.0
2023-06-21 11:45:00,1204.96,1208.42,1204.95,1208.42,600.0,1204.96,1208.42,1204.95,1208.42,600.0
2023-06-21 11:50:00,1208.04,1209.54,1208.04,1208.88,600.0,1208.04,1209.54,1208.04,1208.88,600.0
2023-06-21 11:55:00,1208.74,1208.77,1207.88,1208.76,1034.0,1208.74,1208.77,1207.88,1208.76,1034.0
2023-06-21 12:00:00,1208.45,1210.32,1208.44,1209.83,1154.0,1208.45,1210.32,1208.44,1209.83,1154.0
2023-06-21 12:05:00,1212.21,1214.79,1211.74,1212.83,1806.0,1212.21,1214.79,1211.74,1212.83,1806.0
2023-06-21 12:10:00,1212.94,1214.65,1211.23,1212.6,1601.0,1212.94,1214.65,1211.23,1212.6,1601.0
2023-06-21 12:15:00,1214.31,1217.1,1213.88,1217.0,1859.0,1214.31,1217.1,1213.88,1217.0,1859.0
2023-06-21 12:20:00,1216.96,1220.2,1216.52,1216.52,2284.0,1216.96,1220.2,1216.52,1216.52,2284.0
2023-06-21 12:25:00,1218.37,1219.45,1214.37,1214.37,1200.0,1218.37,1219.45,1214.37,1214.37,1200.0
2023-06-21 12:30:00,1215.56,1217.48,1215.56,1217.48,1400.0,1215.56,1217.48,1215.56,1217.48,1400.0
2023-06-21 12:35:00,1219.05,1219.05,1217.66,1217.66,700.0,1219.05,1219.05,1217.66,1217.66,700.0
2023-06-21 12:40:00,1219.19,1219.19,1216.37,1218.25,607.0,1219.19,1219.19,1216.37,1218.25,607.0
2023-06-21 12:45:00,1217.02,1218.61,1216.81,1216.81,1200.0,1217.02,1218.61,1216.81,1216.81,1200.0
2023-06-21 12:50:00,1217.73,1220.83,1217.73,1220.78,1525.0,1217.73,1220.83,1217.73,1220.78,1525.0
2023-06-21 12:55:00,1221.0,1221.38,1219.39,1220.02,2821.0,1221.0,1221.38,1219.39,1220.02,2821.0
2023-06-21 13:00:00,1218.83,1221.36,1218.83,1221.3,1300.0,1218.83,1221.36,1218.83,1221.3,1300.0
2023-06-21 13:05:00,1221.57,1222.12,1220.77,1220.77,1600.0,1221.57,1222.12,1220.77,1220.77,1600.0
2023-06-21 13:10:00,1219.9,1221.5,1219.87,1220.62,2566.0,1219.9,1221.5,1219.87,1220.62,2566.0
2023-06-21 13:15:00,1220.85,1223.81,1220.85,1222.11,5250.0,1220.85,1223.81,1220.85,1222.11,5250.0
2023-06-21 13:20:00,1220.96,1222.31,1220.92,1221.89,1200.0,1220.96,1222.31,1220.92,1221.89,1200.0
2023-06-21 13:25:00,1223.41,1225.66,1223.41,1224.16,1072.0,1223.41,1225.66,1223.41,1224.16,1072.0
2023-06-21 13:30:00,1225.26,1226.93,1224.61,1226.68,1796.0,1225.26,1226.93,1224.61,1226.68,1796.0
2023-06-21 13:35:00,1225.0,1226.3,1225.0,1226.1,4696.0,1225.0,1226.3,1225.0,1226.1,4696.0
2023-06-21 13:40:00,1226.03,1226.03,1223.82,1224.43,2108.0,1226.03,1226.03,1223.82,1224.43,2108.0
2023-06-21 13:45:00,1225.34,1227.51,1223.24,1223.24,4759.0,1225.34,1227.51,1223.24,1223.24,4759.0
2023-06-21 13:50:00,1227.12,1227.2,1224.8,1224.88,2600.0,1227.12,1227.2,1224.8,1224.88,2600.0
2023-06-21 13:55:00,1224.8,1226.46,1224.8,1226.3,2048.0,1224.8,1226.46,1224.8,1226.3,2048.0
2023-06-21 14:00:00,1224.45,1225.94,1223.6,1225.94,2347.0,1224.45,1225.94,1223.6,1225.94,2347.0
2023-06-21 14:05:00,1226.9,1227.49,1225.0,1225.0,1108.0,1226.9,1227.49,1225.0,1225.0,1108.0
2023-06-21 14:10:00,1223.06,1224.78,1222.41,1224.78,1700.0,1223.06,1224.78,1222.41,1224.78,1700.0
2023-06-21 14:15:00,1225.19,1226.15,1223.43,1223.43,1829.0,1225.19,1226.15,1223.43,1223.43,1829.0
2023-06-21 14:20:00,1225.13,1225.14,1225.13,1225.13,200.0,1225.13,1225.14,1225.13,1225.13,200.0
2023-06-21 14:25:00,1225.23,1225.23,1222.59,1222.59,927.0,1225.23,1225.23,1222.59,1222.59,927.0
2023-06-21 14:30:00,1219.2,1219.2,1219.2,1219.2,100.0,1219.2,1219.2,1219.2,1219.2,100.0
2023-06-21 14:35:00,1221.72,1222.03,1221.72,1222.03,200.0,1221.72,1222.03,1221.72,1222.03,200.0
2023-06-21 14:40:00,1221.3,1221.3,1216.33,1216.33,600.0,1221.3,1221.3,1216.33,1216.33,600.0
2023-06-21 14:45:00,1215.96,1215.96,1215.95,1215.96,100.0,1215.96,1215.96,1215.95,1215.96,100.0
2023-06-21 14:50:00,1216.32,1218.41,1216.32,1216.72,1200.0,1216.32,1218.41,1216.32,1216.72,1200.0
2023-06-21 14:55:00,1212.92,1215.7,1212.92,1215.7,800.0,1212.92,1215.7,1212.92,1215.7,800.0
2023-06-21 15:00:00,1215.7,1215.7,1215.7,1215.7,0.0,1215.7,1215.7,1215.7,1215.7,0.0
2023-06-21 15:05:00,1209.33,1214.0,1209.32,1214.0,1999.0,1209.33,1214.0,1209.32,1214.0,1999.0
2023-06-21 15:10:00,1213.09,1219.87,1212.89,1219.47,3300.0,1213.09,1219.87,1212.89,1219.47,3300.0
2023-06-21 15:15:00,1218.17,1219.99,1216.91,1217.32,1694.0,1218.17,1219.99,1216.91,1217.32,1694.0
2023-06-21 15:20:00,1216.0,1216.03,1215.52,1215.86,898.0,1216.0,1216.03,1215.52,1215.86,898.0
2023-06-21 15:25:00,1214.79,1215.71,1214.27,1214.27,1323.0,1214.79,1215.71,1214.27,1214.27,1323.0
2023-06-21 15:30:00,1214.66,1214.66,1211.38,1212.53,2700.0,1214.66,1214.66,1211.38,1212.53,2700.0
2023-06-21 15:35:00,1211.05,1212.0,1209.98,1211.39,2899.0,1211.05,1212.0,1209.98,1211.39,2899.0
2023-06-21 15:40:00,1212.54,1214.51,1212.53,1213.64,1000.0,1212.54,1214.51,1212.53,1213.64,1000.0
2023-06-21 15:45:00,1214.0,1216.79,1213.92,1216.03,2097.0,1214.0,1216.79,1213.92,1216.03,2097.0
2023-06-21 15:50:00,1214.6,1216.48,1210.97,1211.21,4500.0,1214.6,1216.48,1210.97,1211.21,4500.0
2023-06-21 15:55:00,1212.06,1212.06,1208.87,1211.75,10022.0,1212.06,1212.06,1208.87,1211.75,10022.0
2023-06-22 09:30:00,1211.76,1211.76,1207.9,1208.04,3939.0,1211.76,1211.76,1207.9,1208.04,3939.0
2023-06-22 09:35:00,1208.01,1208.01,1200.64,1200.64,313.0,1208.01,1208.01,1200.64,1200.64,313.0
2023-06-22 09:40:00,1200.01,1202.58,1199.5,1201.85,44419.0,1200.01,1202.58,1199.5,1201.85,44419.0
2023-06-22 09:45:00,1201.99,1207.67,1201.62,1207.66,43959.0,1201.99,1207.67,1201.62,1207.66,43959.0
2023-06-22 09:50:00,1207.74,1209.42,1205.6,1207.87,4063.0,1207.74,1209.42,1205.6,1207.87,4063.0
2023-06-22 09:55:00,1208.0,1208.85,1206.88,1208.85,900.0,1208.0,1208.85,1206.88,1208.85,900.0
2023-06-22 10:00:00,1211.2,1211.2,1208.46,1209.31,800.0,1211.2,1211.2,1208.46,1209.31,800.0
2023-06-22 10:05:00,1209.81,1211.69,1206.93,1210.88,1900.0,1209.81,1211.69,1206.93,1210.88,1900.0
2023-06-22 10:10:00,1210.87,1213.49,1210.51,1213.49,1224.0,1210.87,1213.49,1210.51,1213.49,1224.0
2023-06-22 10:15:00,1216.12,1216.12,1216.11,1216.11,200.0,1216.12,1216.12,1216.11,1216.11,200.0
2023-06-22 10:20:00,1216.05,1216.05,1210.84,1210.84,353.0,1216.05,1216.05,1210.84,1210.84,353.0
2023-06-22 10:25:00,1210.84,1210.84,1210.84,1210.84,0.0,1210.84,1210.84,1210.84,1210.84,0.0
2023-06-22 10:30:00,1213.63,1214.39,1211.71,1213.71,1860.0,1213.63,1214.39,1211.71,1213.71,1860.0
2023-06-22 10:35:00,1212.41,1212.41,1211.59,1211.6,300.0,1212.41,1212.41,1211.59,1211.6,300.0
2023-06-22 10:40:00,1211.0,1211.33,1208.89,1209.17,2101.0,1211.0,1211.33,1208.89,1209.17,2101.0
2023-06-22 10:45:00,1210.5,1210.88,1210.5,1210.88,400.0,1210.5,1210.88,1210.5,1210.88,400.0
2023-06-22 10:50:00,1212.75,1213.0,1210.0,1210.0,401.0,1212.75,1213.0,1210.0,1210.0,401.0
2023-06-22 10:55:00,1212.74,1212.89,1212.72,1212.89,900.0,1212.74,1212.89,1212.72,1212.89,900.0
2023-06-22 11:00:00,1214.94,1218.23,1214.87,1218.23,502.0,1214.94,1218.23,1214.87,1218.23,502.0
2023-06-22 11:05:00,1218.57,1220.0,1218.57,1219.46,700.0,1218.57,1220.0,1218.57,1219.46,700.0
2023-06-22 11:10:00,1219.68,1219.68,1219.68,1219.68,100.0,1219.68,1219.68,1219.68,1219.68,100.0
2023-06-22 11:15:00,1220.5,1222.37,1220.13,1220.13,1463.0,1220.5,1222.37,1220.13,1220.13,1463.0
2023-06-22 11:20:00,1220.78,1220.78,1217.09,1218.6,2111.0,1220.78,1220.78,1217.09,1218.6,2111.0
2023-06-22 11:25:00,1221.17,1221.77,1217.4,1221.77,970.0,1221.17,1221.77,1217.4,1221.77,970.0
2023-06-22 11:30:00,1222.35,1222.35,1222.35,1222.35,100.0,1222.35,1222.35,1222.35,1222.35,100.0
2023-06-22 11:35:00,1224.48,1227.06,1224.48,1225.76,1014.0,1224.48,1227.06,1224.48,1225.76,1014.0
2023-06-22 11:40:00,1225.06,1231.76,1225.06,1229.55,3007.0,1225.06,1231.76,1225.06,1229.55,3007.0
2023-06-22 11:45:00,1230.92,1231.4,1230.74,1230.75,5713.0,1230.92,1231.4,1230.74,1230.75,5713.0
2023-06-22 11:50:00,1230.7,1233.98,1230.69,1232.85,3048.0,1230.7,1233.98,1230.69,1232.85,3048.0
2023-06-22 11:55:00,1232.19,1235.0,1232.19,1234.12,2227.0,1232.19,1235.0,1232.19,1234.12,2227.0
2023-06-22 12:00:00,1232.94,1232.94,1228.41,1231.16,3625.0,1232.94,1232.94,1228.41,1231.16,3625.0
2023-06-22 12:05:00,1229.75,1231.25,1228.44,1229.18,1000.0,1229.75,1231.25,1228.44,1229.18,1000.0
2023-06-22 12:10:00,1229.07,1230.66,1229.07,1230.07,805.0,1229.07,1230.66,1229.07,1230.07,805.0
2023-06-22 12:15:00,1230.06,1231.4,1230.04,1230.97,1171.0,1230.06,1231.4,1230.04,1230.97,1171.0
2023-06-22 12:20:00,1230.38,1231.51,1230.37,1230.59,1131.0,1230.38,1231.51,1230.37,1230.59,1131.0
2023-06-22 12:25:00,1230.23,1231.47,1228.89,1231.38,1586.0,1230.23,1231.47,1228.89,1231.38,1586.0
2023-06-22 12:30:00,1229.15,1230.58,1229.15,1230.58,850.0,1229.15,1230.58,1229.15,1230.58,850.0
2023-06-22 12:35:00,1231.22,1231.22,1229.94,1229.95,500.0,1231.22,1231.22,1229.94,1229.95,500.0
2023-06-22 12:40:00,1229.63,1230.32,1229.52,1230.25,1295.0,1229.63,1230.32,1229.52,1230.25,1295.0
2023-06-22 12:45:00,1230.81,1231.88,1230.75,1231.84,400.0,1230.81,1231.88,1230.75,1231.84,400.0
2023-06-22 12:50:00,1228.29,1228.3,1228.29,1228.29,202.0,1228.29,1228.3,1228.29,1228.29,202.0
2023-06-22 12:55:00,1228.66,1231.11,1228.66,1230.36,863.0,1228.66,1231.11,1228.66,1230.36,863.0
2023-06-22 13:00:00,1230.22,1230.22,1227.23,1227.23,200.0,1230.22,1230.22,1227.23,1227.23,200.0
2023-06-22 13:05:00,1226.32,1231.38,1226.31,1231.37,2570.0,1226.32,1231.38,1226.31,1231.37,2570.0
2023-06-22 13:10:00,1230.22,1231.55,1230.21,1231.55,200.0,1230.22,1231.55,1230.21,1231.55,200.0
2023-06-22 13:15:00,1230.75,1231.96,1229.97,1231.11,717.0,1230.75,1231.96,1229.97,1231.11,717.0
2023-06-22 13:20:00,1231.13,1232.07,1231.12,1232.07,1027.0,1231.13,1232.07,1231.12,1232.07,1027.0
2023-06-22 13:25:00,1230.77,1232.17,1230.77,1232.17,885.0,1230.77,1232.17,1230.77,1232.17,885.0
2023-06-22 13:30:00,1232.41,1232.42,1231.01,1231.02,200.0,1232.41,1232.42,1231.01,1231.02,200.0
2023-06-22 13:35:00,1231.3,1232.0,1230.03,1230.83,1059.0,1231.3,1232.0,1230.03,1230.83,1059.0
2023-06-22 13:40:00,1232.38,1232.53,1232.17,1232.17,400.0,1232.38,1232.53,1232.17,1232.17,400.0
2023-06-22 13:45:00,1232.31,1232.86,1230.75,1232.86,400.0,1232.31,1232.86,1230.75,1232.86,400.0
2023-06-22 13:50:00,1231.91,1231.91,1231.91,1231.91,100.0,1231.91,1231.91,1231.91,1231.91,100.0
2023-06-22 13:55:00,1233.0,1233.0,1231.86,1232.24,700.0,1233.0,1233.0,1231.86,1232.24,700.0
2023-06-22 14:00:00,1232.11,1232.62,1232.1,1232.61,500.0,1232.11,1232.62,1232.1,1232.61,500.0
2023-06-22 14:05:00,1232.61,1232.61,1232.61,1232.61,0.0,1232.61,1232.61,1232.61,1232.61,0.0
2023-06-22 14:10:00,1233.65,1233.98,1233.65,1233.98,400.0,1233.65,1233.98,1233.65,1233.98,400.0
2023-06-22 14:15:00,1233.98,1234.0,1233.98,1234.0,200.0,1233.98,1234.0,1233.98,1234.0,200.0
2023-06-22 14:20:00,1234.0,1234.0,1233.71,1233.72,300.0,1234.0,1234.0,1233.71,1233.72,300.0
2023-06-22 14:25:00,1232.9,1234.92,1232.54,1232.54,1200.0,1232.9,1234.92,1232.54,1232.54,1200.0
2023-06-22 14:30:00,1233.7,1234.85,1232.54,1232.54,2676.0,1233.7,1234.85,1232.54,1232.54,2676.0
2023-06-22 14:35:00,1233.9,1233.91,1232.82,1232.83,400.0,1233.9,1233.91,1232.82,1232.83,400.0
2023-06-22 14:40:00,1231.66,1232.72,1230.52,1230.58,3909.0,1231.66,1232.72,1230.52,1230.58,3909.0
2023-06-22 14:45:00,1230.37,1231.99,1230.28,1230.29,900.0,1230.37,1231.99,1230.28,1230.29,900.0
2023-06-22 14:50:00,1230.34,1230.34,1230.34,1230.34,100.0,1230.34,1230.34,1230.34,1230.34,100.0
2023-06-22 14:55:00,1230.94,1232.43,1230.94,1232.04,650.0,1230.94,1232.43,1230.94,1232.04,650.0
2023-06-22 15:00:00,1232.46,1232.5,1230.31,1231.75,621.0,1232.46,1232.5,1230.31,1231.75,621.0
2023-06-22 15:05:00,1233.48,1233.48,1233.47,1233.48,100.0,1233.48,1233.48,1233.47,1233.48,100.0
2023-06-22 15:10:00,1234.23,1235.0,1233.84,1234.34,1000.0,1234.23,1235.0,1233.84,1234.34,1000.0
2023-06-22 15:15:00,1234.93,1234.93,1234.36,1234.36,550.0,1234.93,1234.93,1234.36,1234.36,550.0
2023-06-22 15:20:00,1234.03,1235.01,1233.26,1233.27,1300.0,1234.03,1235.01,1233.26,1233.27,1300.0
2023-06-22 15:25:00,1232.21,1232.73,1231.79,1232.13,1888.0,1232.21,1232.73,1231.79,1232.13,1888.0
2023-06-22 15:30:00,1231.44,1234.86,1230.21,1234.5,2579.0,1231.44,1234.86,1230.21,1234.5,2579.0
2023-06-22 15:35:00,1235.5,1237.16,1234.69,1237.03,2460.0,1235.5,1237.16,1234.69,1237.03,2460.0
2023-06-22 15:40:00,1237.03,1239.11,1237.03,1238.01,3900.0,1237.03,1239.11,1237.03,1238.01,3900.0
2023-06-22 15:45:00,1238.84,1240.68,1237.83,1237.83,3624.0,1238.84,1240.68,1237.83,1237.83,3624.0
2023-06-22 15:50:00,1239.33,1239.37,1234.82,1237.44,5248.0,1239.33,1239.37,1234.82,1237.44,5248.0
2023-06-22 15:55:00,1238.57,1242.0,1238.57,1241.51,17820.0,1238.57,1242.0,1238.57,1241.51,17820.0
2023-06-23 09:30:00,1221.85,1224.29,1207.47,1216.23,23320.0,1221.85,1224.29,1207.47,1216.23,23320.0
2023-06-23 09:35:00,1214.15,1216.4,1209.24,1210.21,1724.0,1214.15,1216.4,1209.24,1210.21,1724.0
2023-06-23 09:40:00,1208.43,1208.43,1197.01,1201.77,7306.0,1208.43,1208.43,1197.01,1201.77,7306.0
2023-06-23 09:45:00,1203.06,1204.57,1191.69,1197.99,12709.0,1203.06,1204.57,1191.69,1197.99,12709.0
2023-06-23 09:50:00,1195.72,1201.55,1195.59,1201.41,17076.0,1195.72,1201.55,1195.59,1201.41,17076.0
2023-06-23 09:55:00,1202.81,1207.24,1201.46,1206.29,5203.0,1202.81,1207.24,1201.46,1206.29,5203.0
2023-06-23 10:00:00,1204.12,1207.36,1196.03,1203.79,11504.0,1204.12,1207.36,1196.03,1203.79,11504.0
2023-06-23 10:05:00,1203.63,1203.63,1196.72,1199.7,1225.0,1203.63,1203.63,1196.72,1199.7,1225.0
2023-06-23 10:10:00,1201.3,1205.0,1200.79,1204.81,4427.0,1201.3,1205.0,1200.79,1204.81,4427.0
2023-06-23 10:15:00,1203.45,1203.69,1201.2,1203.47,1050.0,1203.45,1203.69,1201.2,1203.47,1050.0
2023-06-23 10:20:00,1203.16,1203.75,1197.14,1200.91,3164.0,1203.16,1203.75,1197.14,1200.91,3164.0
2023-06-23 10:25:00,1198.26,1200.37,1194.24,1199.84,8149.0,1198.26,1200.37,1194.24,1199.84,8149.0
2023-06-23 10:30:00,1199.03,1201.75,1193.78,1193.78,2838.0,1199.03,1201.75,1193.78,1193.78,2838.0
2023-06-23 10:35:00,1192.59,1194.55,1190.34,1194.53,3925.0,1192.59,1194.55,1190.34,1194.53,3925.0
2023-06-23 10:40:00,1195.82,1198.0,1192.79,1192.79,9170.0,1195.82,1198.0,1192.79,1192.79,9170.0
2023-06-23 10:45:00,1196.71,1197.57,1192.65,1192.65,5453.0,1196.71,1197.57,1192.65,1192.65,5453.0
2023-06-23 10:50:00,1193.63,1200.21,1192.28,1193.92,7614.0,1193.63,1200.21,1192.28,1193.92,7614.0
2023-06-23 10:55:00,1194.67,1195.02,1190.03,1193.02,12269.0,1194.67,1195.02,1190.03,1193.02,12269.0
2023-06-23 11:00:00,1193.01,1195.75,1192.0,1195.75,7062.0,1193.01,1195.75,1192.0,1195.75,7062.0
2023-06-23 11:05:00,1195.95,1198.55,1195.95,1197.21,1021.0,1195.95,1198.55,1195.95,1197.21,1021.0
2023-06-23 11:10:00,1197.68,1200.0,1197.4,1199.78,7148.0,1197.68,1200.0,1197.4,1199.78,7148.0
2023-06-23 11:15:00,1200.88,1201.2,1197.81,1201.19,2900.0,1200.88,1201.2,1197.81,1201.19,2900.0
2023-06-23 11:20:00,1199.64,1201.26,1197.81,1198.31,1381.0,1199.64,1201.26,1197.81,1198.31,1381.0
2023-06-23 11:25:00,1201.68,1203.8,1198.55,1201.04,6962.0,1201.68,1203.8,1198.55,1201.04,6962.0
2023-06-23 11:30:00,1201.8,1204.97,1199.78,1201.83,3822.0,1201.8,1204.97,1199.78,1201.83,3822.0
2023-06-23 11:35:00,1204.83,1207.2,1203.23,1203.23,7850.0,1204.83,1207.2,1203.23,1203.23,7850.0
2023-06-23 11:40:00,1203.86,1206.82,1203.59,1205.74,6047.0,1203.86,1206.82,1203.59,1205.74,6047.0
2023-06-23 11:45:00,1203.65,1205.74,1203.65,1205.65,1484.0,1203.65,1205.74,1203.65,1205.65,1484.0
2023-06-23 11:50:00,1204.89,1206.17,1203.67,1205.42,2325.0,1204.89,1206.17,1203.67,1205.42,2325.0
2023-06-23 11:55:00,1204.99,1208.07,1204.98,1207.05,2900.0,1204.99,1208.07,1204.98,1207.05,2900.0
2023-06-23 12:00:00,1206.05,1207.75,1206.05,1207.17,1500.0,1206.05,1207.75,1206.05,1207.17,1500.0
2023-06-23 12:05:00,1207.18,1209.92,1207.18,1207.32,900.0,1207.18,1209.92,1207.18,1207.32,900.0
2023-06-23 12:10:00,1207.5,1208.27,1207.32,1208.27,400.0,1207.5,1208.27,1207.32,1208.27,400.0
2023-06-23 12:15:00,1209.87,1213.37,1209.84,1213.37,800.0,1209.87,1213.37,1209.84,1213.37,800.0
2023-06-23 12:20:00,1212.28,1212.28,1209.11,1209.94,1650.0,1212.28,1212.28,1209.11,1209.94,1650.0
2023-06-23 12:25:00,1210.31,1210.31,1208.92,1210.02,760.0,1210.31,1210.31,1208.92,1210.02,760.0
2023-06-23 12:30:00,1210.42,1212.49,1210.11,1212.49,3567.0,1210.42,1212.49,1210.11,1212.49,3567.0
2023-06-23 12:35:00,1212.02,1212.02,1208.0,1209.02,8358.0,1212.02,1212.02,1208.0,1209.02,8358.0
2023-06-23 12:40:00,1210.19,1210.78,1210.13,1210.34,1539.0,1210.19,1210.78,1210.13,1210.34,1539.0
2023-06-23 12:45:00,1210.37,1212.0,1210.33,1212.0,1403.0,1210.37,1212.0,1210.33,1212.0,1403.0
2023-06-23 12:50:00,1213.22,1214.06,1210.63,1210.63,2674.0,1213.22,1214.06,1210.63,1210.63,2674.0
2023-06-23 12:55:00,1211.3,1211.94,1211.29,1211.93,200.0,1211.3,1211.94,1211.29,1211.93,200.0
2023-06-23 13:00:00,1211.81,1211.93,1209.8,1211.26,2740.0,1211.81,1211.93,1209.8,1211.26,2740.0
2023-06-23 13:05:00,1212.23,1213.82,1212.23,1212.71,700.0,1212.23,1213.82,1212.23,1212.71,700.0
2023-06-23 13:10:00,1214.09,1218.07,1214.09,1218.07,1693.0,1214.09,1218.07,1214.09,1218.07,1693.0
2023-06-23 13:15:00,1217.98,1220.45,1217.97,1220.44,3814.0,1217.98,1220.45,1217.97,1220.44,3814.0
2023-06-23 13:20:00,1220.46,1221.0,1217.37,1218.01,1856.0,1220.46,1221.0,1217.37,1218.01,1856.0
2023-06-23 13:25:00,1218.28,1218.28,1218.28,1218.28,100.0,1218.28,1218.28,1218.28,1218.28,100.0
2023-06-23 13:30:00,1218.51,1219.76,1218.51,1219.63,930.0,1218.51,1219.76,1218.51,1219.63,930.0
2023-06-23 13:35:00,1220.06,1222.0,1220.06,1222.0,2064.0,1220.06,1222.0,1220.06,1222.0,2064.0
2023-06-23 13:40:00,1222.58,1224.0,1221.32,1224.0,3123.0,1222.58,1224.0,1221.32,1224.0,3123.0
2023-06-23 13:45:00,1224.21,1229.75,1223.31,1226.21,2750.0,1224.21,1229.75,1223.31,1226.21,2750.0
2023-06-23 13:50:00,1227.08,1229.0,1226.72,1226.72,4252.0,1227.08,1229.0,1226.72,1226.72,4252.0
2023-06-23 13:55:00,1228.69,1228.69,1227.61,1228.46,1003.0,1228.69,1228.69,1227.61,1228.46,1003.0
2023-06-23 14:00:00,1228.75,1230.01,1227.78,1228.04,2774.0,1228.75,1230.01,1227.78,1228.04,2774.0
2023-06-23 14:05:00,1227.99,1227.99,1227.09,1227.89,703.0,1227.99,1227.99,1227.09,1227.89,703.0
2023-06-23 14:10:00,1228.33,1229.15,1228.33,1228.37,800.0,1228.33,1229.15,1228.33,1228.37,800.0
2023-06-23 14:15:00,1228.37,1230.53,1228.37,1229.7,1670.0,1228.37,1230.53,1228.37,1229.7,1670.0
2023-06-23 14:20:00,1229.97,1230.36,1228.33,1229.26,2193.0,1229.97,1230.36,1228.33,1229.26,2193.0
2023-06-23 14:25:00,1226.22,1228.08,1224.0,1228.08,2315.0,1226.22,1228.08,1224.0,1228.08,2315.0
2023-06-23 14:30:00,1226.05,1226.06,1224.06,1224.07,1131.0,1226.05,1226.06,1224.06,1224.07,1131.0
2023-06-23 14:35:00,1225.71,1227.95,1224.3,1224.3,1600.0,1225.71,1227.95,1224.3,1224.3,1600.0
2023-06-23 14:40:00,1226.07,1226.81,1225.7,1226.81,2000.0,1226.07,1226.81,1225.7,1226.81,2000.0
2023-06-23 14:45:00,1224.92,1227.74,1224.62,1225.62,2000.0,1224.92,1227.74,1224.62,1225.62,2000.0
2023-06-23 14:50:00,1225.29,1229.3,1225.29,1229.0,4900.0,1225.29,1229.3,1225.29,1229.0,4900.0
2023-06-23 14:55:00,1228.52,1229.36,1227.42,1227.42,1575.0,1228.52,1229.36,1227.42,1227.42,1575.0
2023-06-23 15:00:00,1226.94,1226.94,1225.0,1225.55,1600.0,1226.94,1226.94,1225.0,1225.55,1600.0
2023-06-23 15:05:00,1226.31,1228.03,1225.35,1228.03,1685.0,1226.31,1228.03,1225.35,1228.03,1685.0
2023-06-23 15:10:00,1228.7,1231.84,1228.15,1230.09,5458.0,1228.7,1231.84,1228.15,1230.09,5458.0
2023-06-23 15:15:00,1231.01,1235.95,1231.01,1235.49,4441.0,1231.01,1235.95,1231.01,1235.49,4441.0
2023-06-23 15:20:00,1235.42,1235.42,1233.1,1233.32,3032.0,1235.42,1235.42,1233.1,1233.32,3032.0
2023-06-23 15:25:00,1233.34,1235.45,1233.33,1235.34,2770.0,1233.34,1235.45,1233.33,1235.34,2770.0
2023-06-23 15:30:00,1235.28,1237.77,1234.98,1235.36,6786.0,1235.28,1237.77,1234.98,1235.36,6786.0
2023-06-23 15:35:00,1235.66,1236.35,1234.17,1236.23,8231.0,1235.66,1236.35,1234.17,1236.23,8231.0
2023-06-23 15:40:00,1236.54,1236.54,1234.7,1236.4,3663.0,1236.54,1236.54,1234.7,1236.4,3663.0
2023-06-23 15:45:00,1235.39,1235.6,1233.62,1235.11,6408.0,1235.39,1235.6,1233.62,1235.11,6408.0
2023-06-23 15:50:00,1234.14,1234.6,1225.91,1225.91,7669.0,1234.14,1234.6,1225.91,1225.91,7669.0
2023-06-23 15:55:00,1226.4,1231.19,1225.27,1226.39,19057.0,1226.4,1231.19,1225.27,1226.39,19057.0
2023-06-26 09:30:00,1220.9,1224.98,1214.7,1219.96,3546.0,1220.9,1224.98,1214.7,1219.96,3546.0
2023-06-26 09:35:00,1223.28,1223.28,1220.9,1223.21,480.0,1223.28,1223.28,1220.9,1223.21,480.0
2023-06-26 09:40:00,1226.5,1230.0,1223.0,1227.52,2602.0,1226.5,1230.0,1223.0,1227.52,2602.0
2023-06-26 09:45:00,1233.0,1235.47,1233.0,1235.47,200.0,1233.0,1235.47,1233.0,1235.47,200.0
2023-06-26 09:50:00,1230.21,1238.24,1230.2,1236.21,1704.0,1230.21,1238.24,1230.2,1236.21,1704.0
2023-06-26 09:55:00,1239.03,1239.03,1239.02,1239.03,100.0,1239.03,1239.03,1239.02,1239.03,100.0
2023-06-26 10:00:00,1238.23,1238.89,1235.28,1235.28,1104.0,1238.23,1238.89,1235.28,1235.28,1104.0
2023-06-26 10:05:00,1234.24,1234.58,1233.81,1233.81,300.0,1234.24,1234.58,1233.81,1233.81,300.0
2023-06-26 10:10:00,1231.88,1231.88,1228.06,1228.06,700.0,1231.88,1231.88,1228.06,1228.06,700.0
2023-06-26 10:15:00,1231.56,1232.62,1230.86,1232.62,1326.0,1231.56,1232.62,1230.86,1232.62,1326.0
2023-06-26 10:20:00,1228.0,1228.8,1225.01,1226.5,781.0,1228.0,1228.8,1225.01,1226.5,781.0
2023-06-26 10:25:00,1227.0,1227.46,1225.57,1227.46,500.0,1227.0,1227.46,1225.57,1227.46,500.0
2023-06-26 10:30:00,1226.24,1226.25,1218.99,1221.9,1100.0,1226.24,1226.25,1218.99,1221.9,1100.0
2023-06-26 10:35:00,1224.04,1224.05,1221.06,1222.63,630.0,1224.04,1224.05,1221.06,1222.63,630.0
2023-06-26 10:40:00,1219.5,1220.99,1219.5,1220.0,1023.0,1219.5,1220.99,1219.5,1220.0,1023.0
2023-06-26 10:45:00,1222.0,1222.8,1222.0,1222.8,435.0,1222.0,1222.8,1222.0,1222.8,435.0
2023-06-26 10:50:00,1223.02,1223.07,1223.02,1223.07,300.0,1223.02,1223.07,1223.02,1223.07,300.0
2023-06-26 10:55:00,1224.02,1224.02,1221.68,1221.68,400.0,1224.02,1224.02,1221.68,1221.68,400.0
2023-06-26 11:00:00,1220.0,1220.0,1220.0,1220.0,100.0,1220.0,1220.0,1220.0,1220.0,100.0
2023-06-26 11:05:00,1213.77,1213.77,1211.97,1213.17,1198.0,1213.77,1213.77,1211.97,1213.17,1198.0
2023-06-26 11:10:00,1214.02,1214.72,1213.5,1214.72,1657.0,1214.02,1214.72,1213.5,1214.72,1657.0
2023-06-26 11:15:00,1215.07,1215.07,1207.25,1207.49,762.0,1215.07,1215.07,1207.25,1207.49,762.0
2023-06-26 11:20:00,1209.87,1209.87,1206.0,1208.0,1576.0,1209.87,1209.87,1206.0,1208.0,1576.0
2023-06-26 11:25:00,1207.93,1209.83,1207.93,1208.05,771.0,1207.93,1209.83,1207.93,1208.05,771.0
2023-06-26 11:30:00,1209.24,1210.0,1209.23,1209.24,305.0,1209.24,1210.0,1209.23,1209.24,305.0
2023-06-26 11:35:00,1209.89,1211.38,1208.36,1211.38,1768.0,1209.89,1211.38,1208.36,1211.38,1768.0
2023-06-26 11:40:00,1209.45,1209.45,1203.2,1203.2,900.0,1209.45,1209.45,1203.2,1203.2,900.0
2023-06-26 11:45:00,1204.0,1204.12,1202.9,1203.84,1880.0,1204.0,1204.12,1202.9,1203.84,1880.0
2023-06-26 11:50:00,1203.0,1203.27,1202.25,1202.57,906.0,1203.0,1203.27,1202.25,1202.57,906.0
2023-06-26 11:55:00,1201.82,1202.83,1201.82,1202.83,300.0,1201.82,1202.83,1201.82,1202.83,300.0
2023-06-26 12:00:00,1202.7,1202.7,1199.55,1200.01,4316.0,1202.7,1202.7,1199.55,1200.01,4316.0
2023-06-26 12:05:00,1199.62,1199.62,1192.59,1192.59,3334.0,1199.62,1199.62,1192.59,1192.59,3334.0
2023-06-26 12:10:00,1192.03,1193.63,1185.84,1190.42,7086.0,1192.03,1193.63,1185.84,1190.42,7086.0
2023-06-26 12:15:00,1190.07,1192.1,1188.15,1188.15,1971.0,1190.07,1192.1,1188.15,1188.15,1971.0
2023-06-26 12:20:00,1187.43,1189.97,1187.0,1187.28,7360.0,1187.43,1189.97,1187.0,1187.28,7360.0
2023-06-26 12:25:00,1185.0,1187.43,1185.0,1185.68,822.0,1185.0,1187.43,1185.0,1185.68,822.0
2023-06-26 12:30:00,1185.0,1185.0,1179.0,1179.0,9959.0,1185.0,1185.0,1179.0,1179.0,9959.0
2023-06-26 12:35:00,1179.0,1179.47,1176.61,1176.61,3902.0,1179.0,1179.47,1176.61,1176.61,3902.0
2023-06-26 12:40:00,1175.52,1177.64,1170.0,1174.02,6860.0,1175.52,1177.64,1170.0,1174.02,6860.0
2023-06-26 12:45:00,1174.0,1175.35,1164.43,1165.77,7533.0,1174.0,1175.35,1164.43,1165.77,7533.0
2023-06-26 12:50:00,1167.19,1168.0,1161.7,1162.43,3569.0,1167.19,1168.0,1161.7,1162.43,3569.0
2023-06-26 12:55:00,1163.99,1165.3,1162.86,1163.73,4574.0,1163.99,1165.3,1162.86,1163.73,4574.0
2023-06-26 13:00:00,1164.98,1165.97,1162.45,1162.46,4829.0,1164.98,1165.97,1162.45,1162.46,4829.0
2023-06-26 13:05:00,1162.36,1167.44,1162.0,1167.43,2652.0,1162.36,1167.44,1162.0,1167.43,2652.0
2023-06-26 13:10:00,1167.64,1168.64,1161.89,1161.9,2459.0,1167.64,1168.64,1161.89,1161.9,2459.0
2023-06-26 13:15:00,1161.0,1162.5,1155.15,1161.22,10953.0,1161.0,1162.5,1155.15,1161.22,10953.0
2023-06-26 13:20:00,1161.25,1164.63,1159.58,1164.63,1301.0,1161.25,1164.63,1159.58,1164.63,1301.0
2023-06-26 13:25:00,1165.28,1165.28,1160.31,1162.3,1855.0,1165.28,1165.28,1160.31,1162.3,1855.0
2023-06-26 13:30:00,1161.85,1161.86,1161.67,1161.67,350.0,1161.85,1161.86,1161.67,1161.67,350.0
2023-06-26 13:35:00,1161.73,1162.39,1161.45,1162.39,1360.0,1161.73,1162.39,1161.45,1162.39,1360.0
2023-06-26 13:40:00,1162.57,1164.26,1162.14,1162.14,1856.0,1162.57,1164.26,1162.14,1162.14,1856.0
2023-06-26 13:45:00,1160.01,1168.62,1160.01,1166.8,6434.0,1160.01,1168.62,1160.01,1166.8,6434.0
2023-06-26 13:50:00,1167.21,1168.19,1165.0,1165.38,2268.0,1167.21,1168.19,1165.0,1165.38,2268.0
2023-06-26 13:55:00,1166.19,1170.79,1166.19,1167.38,2268.0,1166.19,1170.79,1166.19,1167.38,2268.0
2023-06-26 14:00:00,1166.42,1169.31,1166.13,1168.0,600.0,1166.42,1169.31,1166.13,1168.0,600.0
2023-06-26 14:05:00,1168.38,1171.24,1168.38,1170.04,1639.0,1168.38,1171.24,1168.38,1170.04,1639.0
2023-06-26 14:10:00,1170.0,1171.84,1170.0,1171.84,1008.0,1170.0,1171.84,1170.0,1171.84,1008.0
2023-06-26 14:15:00,1170.99,1170.99,1170.05,1170.13,683.0,1170.99,1170.99,1170.05,1170.13,683.0
2023-06-26 14:20:00,1171.18,1172.6,1169.0,1169.03,7607.0,1171.18,1172.6,1169.0,1169.03,7607.0
2023-06-26 14:25:00,1165.87,1167.72,1165.0,1167.7,869.0,1165.87,1167.72,1165.0,1167.7,869.0
2023-06-26 14:30:00,1167.15,1168.36,1167.15,1168.36,278.0,1167.15,1168.36,1167.15,1168.36,278.0
2023-06-26 14:35:00,1168.0,1169.5,1168.0,1169.5,891.0,1168.0,1169.5,1168.0,1169.5,891.0
2023-06-26 14:40:00,1170.0,1173.07,1170.0,1170.18,1657.0,1170.0,1173.07,1170.0,1170.18,1657.0
2023-06-26 14:45:00,1169.81,1169.81,1166.45,1167.85,1412.0,1169.81,1169.81,1166.45,1167.85,1412.0
2023-06-26 14:50:00,1165.94,1166.19,1164.2,1164.75,1369.0,1165.94,1166.19,1164.2,1164.75,1369.0
2023-06-26 14:55:00,1163.07,1165.4,1163.07,1165.14,1636.0,1163.07,1165.4,1163.07,1165.14,1636.0
2023-06-26 15:00:00,1165.66,1166.83,1165.66,1166.49,2512.0,1165.66,1166.83,1165.66,1166.49,2512.0
2023-06-26 15:05:00,1166.75,1166.75,1163.99,1163.99,769.0,1166.75,1166.75,1163.99,1163.99,769.0
2023-06-26 15:10:00,1163.86,1166.41,1163.86,1166.26,2318.0,1163.86,1166.41,1163.86,1166.26,2318.0
2023-06-26 15:15:00,1166.83,1167.6,1166.22,1167.6,640.0,1166.83,1167.6,1166.22,1167.6,640.0
2023-06-26 15:20:00,1167.24,1168.0,1163.02,1164.17,3252.0,1167.24,1168.0,1163.02,1164.17,3252.0
2023-06-26 15:25:00,1164.77,1164.82,1161.34,1162.31,2062.0,1164.77,1164.82,1161.34,1162.31,2062.0
2023-06-26 15:30:00,1161.42,1162.81,1161.28,1162.28,1461.0,1161.42,1162.81,1161.28,1162.28,1461.0
2023-06-26 15:35:00,1162.91,1163.47,1160.86,1162.73,5759.0,1162.91,1163.47,1160.86,1162.73,5759.0
2023-06-26 15:40:00,1162.38,1162.73,1160.05,1160.05,5861.0,1162.38,1162.73,1160.05,1160.05,5861.0
2023-06-26 15:45:00,1160.0,1160.0,1156.37,1156.89,5983.0,1160.0,1160.0,1156.37,1156.89,5983.0
2023-06-26 15:50:00,1156.59,1158.86,1154.5,1157.7,20187.0,1156.59,1158.86,1154.5,1157.7,20187.0
2023-06-26 15:55:00,1158.37,1160.44,1154.87,1155.0,22368.0,1158.37,1160.44,1154.87,1155.0,22368.0
2023-06-27 09:30:00,1173.1,1173.5,1161.74,1169.03,7667.0,1173.1,1173.5,1161.74,1169.03,7667.0
2023-06-27 09:35:00,1169.57,1169.99,1164.35,1166.39,2584.0,1169.57,1169.99,1164.35,1166.39,2584.0
2023-06-27 09:40:00,1166.39,1179.0,1166.39,1175.92,5184.0,1166.39,1179.0,1166.39,1175.92,5184.0
2023-06-27 09:45:00,1172.74,1175.5,1172.31,1175.5,1400.0,1172.74,1175.5,1172.31,1175.5,1400.0
2023-06-27 09:50:00,1176.93,1183.0,1176.35,1177.26,2284.0,1176.93,1183.0,1176.35,1177.26,2284.0
2023-06-27 09:55:00,1177.61,1177.61,1174.28,1175.51,1800.0,1177.61,1177.61,1174.28,1175.51,1800.0
2023-06-27 10:00:00,1176.5,1177.19,1172.49,1176.64,3982.0,1176.5,1177.19,1172.49,1176.64,3982.0
2023-06-27 10:05:00,1176.61,1177.74,1171.05,1172.04,4120.0,1176.61,1177.74,1171.05,1172.04,4120.0
2023-06-27 10:10:00,1172.17,1172.17,1165.02,1167.98,4621.0,1172.17,1172.17,1165.02,1167.98,4621.0
2023-06-27 10:15:00,1170.37,1170.37,1170.13,1170.13,200.0,1170.37,1170.37,1170.13,1170.13,200.0
2023-06-27 10:20:00,1168.44,1170.49,1167.0,1170.49,2100.0,1168.44,1170.49,1167.0,1170.49,2100.0
2023-06-27 10:25:00,1170.05,1175.56,1169.88,1175.56,1191.0,1170.05,1175.56,1169.88,1175.56,1191.0
2023-06-27 10:30:00,1173.01,1175.8,1172.3,1175.8,800.0,1173.01,1175.8,1172.3,1175.8,800.0
2023-06-27 10:35:00,1175.8,1175.8,1175.8,1175.8,0.0,1175.8,1175.8,1175.8,1175.8,0.0
2023-06-27 10:40:00,1176.5,1176.54,1174.2,1174.21,600.0,1176.5,1176.54,1174.2,1174.21,600.0
2023-06-27 10:45:00,1174.55,1175.81,1173.74,1173.75,631.0,1174.55,1175.81,1173.74,1173.75,631.0
2023-06-27 10:50:00,1174.96,1176.24,1174.29,1174.3,1370.0,1174.96,1176.24,1174.29,1174.3,1370.0
2023-06-27 10:55:00,1173.01,1173.07,1170.78,1171.18,550.0,1173.01,1173.07,1170.78,1171.18,550.0
2023-06-27 11:00:00,1170.19,1170.3,1167.2,1167.2,900.0,1170.19,1170.3,1167.2,1167.2,900.0
2023-06-27 11:05:00,1167.2,1167.23,1166.99,1167.16,840.0,1167.2,1167.23,1166.99,1167.16,840.0
2023-06-27 11:10:00,1165.87,1167.52,1163.9,1167.52,800.0,1165.87,1167.52,1163.9,1167.52,800.0
2023-06-27 11:15:00,1167.56,1167.56,1167.56,1167.56,100.0,1167.56,1167.56,1167.56,1167.56,100.0
2023-06-27 11:20:00,1169.07,1170.48,1167.35,1168.37,910.0,1169.07,1170.48,1167.35,1168.37,910.0
2023-06-27 11:25:00,1167.96,1171.08,1164.97,1171.07,1425.0,1167.96,1171.08,1164.97,1171.07,1425.0
2023-06-27 11:30:00,1172.87,1172.87,1169.68,1170.0,526.0,1172.87,1172.87,1169.68,1170.0,526.0
2023-06-27 11:35:00,1170.04,1172.68,1169.46,1172.68,600.0,1170.04,1172.68,1169.46,1172.68,600.0
2023-06-27 11:40:00,1171.87,1172.56,1171.86,1172.56,300.0,1171.87,1172.56,1171.86,1172.56,300.0
2023-06-27 11:45:00,1169.15,1169.16,1168.3,1168.3,700.0,1169.15,1169.16,1168.3,1168.3,700.0
2023-06-27 11:50:00,1169.45,1169.63,1164.92,1167.68,6265.0,1169.45,1169.63,1164.92,1167.68,6265.0
2023-06-27 11:55:00,1168.6,1170.96,1165.57,1170.96,4161.0,1168.6,1170.96,1165.57,1170.96,4161.0
2023-06-27 12:00:00,1171.46,1175.53,1171.46,1175.53,1259.0,1171.46,1175.53,1171.46,1175.53,1259.0
2023-06-27 12:05:00,1175.66,1175.67,1168.38,1168.38,5900.0,1175.66,1175.67,1168.38,1168.38,5900.0
2023-06-27 12:10:00,1172.06,1172.27,1170.13,1170.13,300.0,1172.06,1172.27,1170.13,1170.13,300.0
2023-06-27 12:15:00,1172.88,1173.69,1171.64,1171.64,677.0,1172.88,1173.69,1171.64,1171.64,677.0
2023-06-27 12:20:00,1172.0,1172.5,1170.95,1171.97,730.0,1172.0,1172.5,1170.95,1171.97,730.0
2023-06-27 12:25:00,1171.85,1171.85,1169.14,1169.14,600.0,1171.85,1171.85,1169.14,1169.14,600.0
2023-06-27 12:30:00,1170.59,1171.08,1169.68,1169.68,905.0,1170.59,1171.08,1169.68,1169.68,905.0
2023-06-27 12:35:00,1169.64,1170.27,1167.85,1167.85,1800.0,1169.64,1170.27,1167.85,1167.85,1800.0
2023-06-27 12:40:00,1168.98,1170.39,1168.03,1169.03,1900.0,1168.98,1170.39,1168.03,1169.03,1900.0
2023-06-27 12:45:00,1168.66,1171.47,1168.66,1170.24,1300.0,1168.66,1171.47,1168.66,1170.24,1300.0
2023-06-27 12:50:00,1171.3,1171.3,1169.28,1169.28,500.0,1171.3,1171.3,1169.28,1169.28,500.0
2023-06-27 12:55:00,1165.94,1166.48,1165.5,1166.48,506.0,1165.94,1166.48,1165.5,1166.48,506.0
2023-06-27 13:00:00,1165.5,1166.21,1162.1,1164.04,1402.0,1165.5,1166.21,1162.1,1164.04,1402.0
2023-06-27 13:05:00,1162.76,1162.76,1160.0,1160.87,1300.0,1162.76,1162.76,1160.0,1160.87,1300.0
2023-06-27 13:10:00,1160.0,1161.09,1160.0,1160.93,364.0,1160.0,1161.09,1160.0,1160.93,364.0
2023-06-27 13:15:00,1159.67,1161.64,1159.29,1161.4,1400.0,1159.67,1161.64,1159.29,1161.4,1400.0
2023-06-27 13:20:00,1160.35,1163.75,1160.35,1163.75,2025.0,1160.35,1163.75,1160.35,1163.75,2025.0
2023-06-27 13:25:00,1164.88,1164.88,1160.67,1160.67,1412.0,1164.88,1164.88,1160.67,1160.67,1412.0
2023-06-27 13:30:00,1161.0,1164.52,1160.56,1163.66,3073.0,1161.0,1164.52,1160.56,1163.66,3073.0
2023-06-27 13:35:00,1163.66,1165.45,1163.66,1163.85,1046.0,1163.66,1165.45,1163.66,1163.85,1046.0
2023-06-27 13:40:00,1165.19,1165.47,1164.88,1165.47,600.0,1165.19,1165.47,1164.88,1165.47,600.0
2023-06-27 13:45:00,1165.93,1166.28,1165.62,1165.97,500.0,1165.93,1166.28,1165.62,1165.97,500.0
2023-06-27 13:50:00,1165.9,1168.29,1165.2,1168.28,1682.0,1165.9,1168.29,1165.2,1168.28,1682.0
2023-06-27 13:55:00,1167.86,1170.39,1167.37,1170.39,1300.0,1167.86,1170.39,1167.37,1170.39,1300.0
2023-06-27 14:00:00,1169.67,1170.15,1168.22,1169.61,1204.0,1169.67,1170.15,1168.22,1169.61,1204.0
2023-06-27 14:05:00,1168.54,1171.77,1168.54,1169.05,2292.0,1168.54,1171.77,1168.54,1169.05,2292.0
2023-06-27 14:10:00,1169.93,1169.93,1169.93,1169.93,100.0,1169.93,1169.93,1169.93,1169.93,100.0
2023-06-27 14:15:00,1169.25,1170.39,1167.3,1170.39,1711.0,1169.25,1170.39,1167.3,1170.39,1711.0
2023-06-27 14:20:00,1170.36,1172.09,1168.0,1168.99,2778.0,1170.36,1172.09,1168.0,1168.99,2778.0
2023-06-27 14:25:00,1168.5,1170.44,1168.5,1169.99,1156.0,1168.5,1170.44,1168.5,1169.99,1156.0
2023-06-27 14:30:00,1168.73,1170.48,1168.6,1168.6,500.0,1168.73,1170.48,1168.6,1168.6,500.0
2023-06-27 14:35:00,1170.5,1170.5,1169.79,1169.8,300.0,1170.5,1170.5,1169.79,1169.8,300.0
2023-06-27 14:40:00,1168.0,1168.96,1167.5,1167.81,826.0,1168.0,1168.96,1167.5,1167.81,826.0
2023-06-27 14:45:00,1169.6,1169.61,1165.54,1165.54,1278.0,1169.6,1169.61,1165.54,1165.54,1278.0
2023-06-27 14:50:00,1165.25,1167.35,1164.57,1167.1,2045.0,1165.25,1167.35,1164.57,1167.1,2045.0
2023-06-27 14:55:00,1167.22,1167.52,1164.57,1164.98,1000.0,1167.22,1167.52,1164.57,1164.98,1000.0
2023-06-27 15:00:00,1164.77,1168.11,1164.77,1168.11,1114.0,1164.77,1168.11,1164.77,1168.11,1114.0
2023-06-27 15:05:00,1168.28,1168.32,1165.42,1168.32,629.0,1168.28,1168.32,1165.42,1168.32,629.0
2023-06-27 15:10:00,1168.54,1169.9,1168.17,1168.17,900.0,1168.54,1169.9,1168.17,1168.17,900.0
2023-06-27 15:15:00,1170.88,1171.01,1169.66,1170.38,1945.0,1170.88,1171.01,1169.66,1170.38,1945.0
2023-06-27 15:20:00,1170.89,1170.89,1169.57,1170.52,1095.0,1170.89,1170.89,1169.57,1170.52,1095.0
2023-06-27 15:25:00,1171.06,1171.79,1170.6,1171.19,2200.0,1171.06,1171.79,1170.6,1171.19,2200.0
2023-06-27 15:30:00,1171.55,1171.88,1167.2,1167.2,1300.0,1171.55,1171.88,1167.2,1167.2,1300.0
2023-06-27 15:35:00,1166.79,1167.33,1165.34,1166.2,2206.0,1166.79,1167.33,1165.34,1166.2,2206.0
2023-06-27 15:40:00,1167.0,1169.37,1166.75,1169.37,1761.0,1167.0,1169.37,1166.75,1169.37,1761.0
2023-06-27 15:45:00,1169.32,1169.37,1163.45,1166.84,10852.0,1169.32,1169.37,1163.45,1166.84,10852.0
2023-06-27 15:50:00,1166.15,1166.15,1164.07,1164.84,6379.0,1166.15,1166.15,1164.07,1164.84,6379.0
2023-06-27 15:55:00,1164.19,1165.04,1160.96,1161.4,29532.0,1164.19,1165.04,1160.96,1161.4,29532.0
2023-06-28 09:30:00,1156.85,1164.47,1156.85,1163.0,5044.0,1156.85,1164.47,1156.85,1163.0,5044.0
2023-06-28 09:35:00,1165.31,1165.49,1160.93,1165.49,710.0,1165.31,1165.49,1160.93,1165.49,710.0
2023-06-28 09:40:00,1165.77,1172.39,1164.96,1170.01,1600.0,1165.77,1172.39,1164.96,1170.01,1600.0
2023-06-28 09:45:00,1175.0,1179.95,1169.21,1179.95,2395.0,1175.0,1179.95,1169.21,1179.95,2395.0
2023-06-28 09:50:00,1175.89,1179.0,1173.38,1173.38,1142.0,1175.89,1179.0,1173.38,1173.38,1142.0
2023-06-28 09:55:00,1176.53,1200.0,1176.53,1187.45,20216.0,1176.53,1200.0,1176.53,1187.45,20216.0
2023-06-28 10:00:00,1188.52,1190.8,1185.04,1188.13,2246.0,1188.52,1190.8,1185.04,1188.13,2246.0
2023-06-28 10:05:00,1186.56,1188.69,1184.49,1185.33,1762.0,1186.56,1188.69,1184.49,1185.33,1762.0
2023-06-28 10:10:00,1185.0,1187.0,1183.96,1183.96,944.0,1185.0,1187.0,1183.96,1183.96,944.0
2023-06-28 10:15:00,1186.21,1190.31,1184.89,1189.13,1900.0,1186.21,1190.31,1184.89,1189.13,1900.0
2023-06-28 10:20:00,1191.0,1192.06,1189.33,1191.06,1800.0,1191.0,1192.06,1189.33,1191.06,1800.0
2023-06-28 10:25:00,1189.56,1193.45,1189.56,1192.75,1831.0,1189.56,1193.45,1189.56,1192.75,1831.0
2023-06-28 10:30:00,1194.0,1198.09,1193.38,1198.09,3166.0,1194.0,1198.09,1193.38,1198.09,3166.0
2023-06-28 10:35:00,1198.92,1200.79,1197.8,1200.79,2148.0,1198.92,1200.79,1197.8,1200.79,2148.0
2023-06-28 10:40:00,1200.19,1202.43,1199.0,1199.88,3398.0,1200.19,1202.43,1199.0,1199.88,3398.0
2023-06-28 10:45:00,1199.0,1203.47,1199.0,1202.66,3087.0,1199.0,1203.47,1199.0,1202.66,3087.0
2023-06-28 10:50:00,1202.0,1205.0,1200.21,1203.85,7278.0,1202.0,1205.0,1200.21,1203.85,7278.0
2023-06-28 10:55:00,1203.38,1203.38,1196.59,1199.59,2953.0,1203.38,1203.38,1196.59,1199.59,2953.0
2023-06-28 11:00:00,1199.3,1202.22,1199.3,1202.22,3106.0,1199.3,1202.22,1199.3,1202.22,3106.0
2023-06-28 11:05:00,1203.02,1205.88,1201.02,1203.19,3724.0,1203.02,1205.88,1201.02,1203.19,3724.0
2023-06-28 11:10:00,1203.25,1203.6,1193.92,1193.92,500.0,1203.25,1203.6,1193.92,1193.92,500.0
2023-06-28 11:15:00,1195.82,1195.82,1194.12,1195.4,1020.0,1195.82,1195.82,1194.12,1195.4,1020.0
2023-06-28 11:20:00,1195.41,1195.68,1194.84,1194.92,500.0,1195.41,1195.68,1194.84,1194.92,500.0
2023-06-28 11:25:00,1193.11,1193.11,1190.57,1192.13,1349.0,1193.11,1193.11,1190.57,1192.13,1349.0
2023-06-28 11:30:00,1191.95,1191.95,1191.94,1191.95,100.0,1191.95,1191.95,1191.94,1191.95,100.0
2023-06-28 11:35:00,1195.12,1197.98,1192.93,1197.13,1600.0,1195.12,1197.98,1192.93,1197.13,1600.0
2023-06-28 11:40:00,1196.0,1196.22,1196.0,1196.22,300.0,1196.0,1196.22,1196.0,1196.22,300.0
2023-06-28 11:45:00,1194.67,1195.76,1194.27,1194.27,700.0,1194.67,1195.76,1194.27,1194.27,700.0
2023-06-28 11:50:00,1192.76,1197.39,1192.76,1197.39,2900.0,1192.76,1197.39,1192.76,1197.39,2900.0
2023-06-28 11:55:00,1196.31,1198.08,1195.16,1198.08,2800.0,1196.31,1198.08,1195.16,1198.08,2800.0
2023-06-28 12:00:00,1198.48,1198.48,1198.27,1198.28,200.0,1198.48,1198.48,1198.27,1198.28,200.0
2023-06-28 12:05:00,1196.64,1200.0,1196.64,1200.0,400.0,1196.64,1200.0,1196.64,1200.0,400.0
2023-06-28 12:10:00,1201.46,1203.0,1201.46,1203.0,4804.0,1201.46,1203.0,1201.46,1203.0,4804.0
2023-06-28 12:15:00,1201.86,1203.5,1201.85,1203.5,459.0,1201.86,1203.5,1201.85,1203.5,459.0
2023-06-28 12:20:00,1202.6,1202.6,1200.0,1200.0,1401.0,1202.6,1202.6,1200.0,1200.0,1401.0
2023-06-28 12:25:00,1200.84,1200.84,1198.0,1198.0,600.0,1200.84,1200.84,1198.0,1198.0,600.0
2023-06-28 12:30:00,1198.0,1198.0,1198.0,1198.0,0.0,1198.0,1198.0,1198.0,1198.0,0.0
2023-06-28 12:35:00,1197.47,1198.92,1196.91,1198.92,1739.0,1197.47,1198.92,1196.91,1198.92,1739.0
2023-06-28 12:40:00,1199.13,1201.0,1198.49,1198.5,2017.0,1199.13,1201.0,1198.49,1198.5,2017.0
2023-06-28 12:45:00,1199.27,1202.14,1197.67,1199.96,4903.0,1199.27,1202.14,1197.67,1199.96,4903.0
2023-06-28 12:50:00,1200.74,1200.74,1199.66,1200.47,300.0,1200.74,1200.74,1199.66,1200.47,300.0
2023-06-28 12:55:00,1200.46,1203.0,1200.46,1203.0,200.0,1200.46,1203.0,1200.46,1203.0,200.0
2023-06-28 13:00:00,1202.16,1202.16,1200.89,1200.89,700.0,1202.16,1202.16,1200.89,1200.89,700.0
2023-06-28 13:05:00,1202.65,1202.65,1200.22,1200.22,400.0,1202.65,1202.65,1200.22,1200.22,400.0
2023-06-28 13:10:00,1201.0,1201.64,1199.94,1201.28,909.0,1201.0,1201.64,1199.94,1201.28,909.0
2023-06-28 13:15:00,1202.0,1202.0,1201.28,1201.28,600.0,1202.0,1202.0,1201.28,1201.28,600.0
2023-06-28 13:20:00,1202.5,1203.47,1202.12,1202.12,1100.0,1202.5,1203.47,1202.12,1202.12,1100.0
2023-06-28 13:25:00,1201.93,1201.94,1200.66,1201.26,500.0,1201.93,1201.94,1200.66,1201.26,500.0
2023-06-28 13:30:00,1202.0,1202.0,1200.0,1200.0,1491.0,1202.0,1202.0,1200.0,1200.0,1491.0
2023-06-28 13:35:00,1200.28,1201.52,1200.28,1201.14,916.0,1200.28,1201.52,1200.28,1201.14,916.0
2023-06-28 13:40:00,1201.48,1201.48,1200.0,1200.9,1562.0,1201.48,1201.48,1200.0,1200.9,1562.0
2023-06-28 13:45:00,1200.88,1200.88,1198.02,1199.56,2484.0,1200.88,1200.88,1198.02,1199.56,2484.0
2023-06-28 13:50:00,1198.58,1199.41,1197.24,1199.41,1500.0,1198.58,1199.41,1197.24,1199.41,1500.0
2023-06-28 13:55:00,1201.0,1201.0,1198.09,1198.1,800.0,1201.0,1201.0,1198.09,1198.1,800.0
2023-06-28 14:00:00,1200.43,1200.6,1199.72,1199.84,900.0,1200.43,1200.6,1199.72,1199.84,900.0
2023-06-28 14:05:00,1200.69,1200.7,1200.69,1200.69,200.0,1200.69,1200.7,1200.69,1200.69,200.0
2023-06-28 14:10:00,1199.62,1201.46,1199.61,1201.46,500.0,1199.62,1201.46,1199.61,1201.46,500.0
2023-06-28 14:15:00,1201.46,1201.46,1201.46,1201.46,0.0,1201.46,1201.46,1201.46,1201.46,0.0
2023-06-28 14:20:00,1201.46,1201.46,1201.46,1201.46,0.0,1201.46,1201.46,1201.46,1201.46,0.0
2023-06-28 14:25:00,1201.36,1201.36,1201.25,1201.25,232.0,1201.36,1201.36,1201.25,1201.25,232.0
2023-06-28 14:30:00,1201.45,1201.65,1201.45,1201.5,1698.0,1201.45,1201.65,1201.45,1201.5,1698.0
2023-06-28 14:35:00,1200.98,1200.98,1200.2,1200.21,400.0,1200.98,1200.98,1200.2,1200.21,400.0
2023-06-28 14:40:00,1200.9,1200.9,1200.9,1200.9,100.0,1200.9,1200.9,1200.9,1200.9,100.0
2023-06-28 14:45:00,1199.56,1199.56,1199.56,1199.56,100.0,1199.56,1199.56,1199.56,1199.56,100.0
2023-06-28 14:50:00,1199.47,1200.48,1199.38,1200.47,921.0,1199.47,1200.48,1199.38,1200.47,921.0
2023-06-28 14:55:00,1199.09,1199.4,1199.04,1199.06,700.0,1199.09,1199.4,1199.04,1199.06,700.0
2023-06-28 15:00:00,1198.17,1198.17,1197.82,1197.82,200.0,1198.17,1198.17,1197.82,1197.82,200.0
2023-06-28 15:05:00,1196.49,1197.59,1195.65,1197.26,834.0,1196.49,1197.59,1195.65,1197.26,834.0
2023-06-28 15:10:00,1197.29,1199.2,1197.15,1199.2,2522.0,1197.29,1199.2,1197.15,1199.2,2522.0
2023-06-28 15:15:00,1199.18,1200.99,1198.37,1200.66,1805.0,1199.18,1200.99,1198.37,1200.66,1805.0
2023-06-28 15:20:00,1201.09,1201.1,1200.31,1200.31,600.0,1201.09,1201.1,1200.31,1200.31,600.0
2023-06-28 15:25:00,1200.48,1201.3,1199.92,1201.3,1200.0,1200.48,1201.3,1199.92,1201.3,1200.0
2023-06-28 15:30:00,1200.94,1201.11,1200.02,1200.02,1740.0,1200.94,1201.11,1200.02,1200.02,1740.0
2023-06-28 15:35:00,1199.81,1203.99,1199.81,1203.99,4722.0,1199.81,1203.99,1199.81,1203.99,4722.0
2023-06-28 15:40:00,1203.38,1207.73,1203.38,1205.0,4350.0,1203.38,1207.73,1203.38,1205.0,4350.0
2023-06-28 15:45:00,1205.34,1208.25,1204.77,1208.25,2541.0,1205.34,1208.25,1204.77,1208.25,2541.0
2023-06-28 15:50:00,1207.0,1207.58,1205.52,1205.52,7101.0,1207.0,1207.58,1205.52,1205.52,7101.0
2023-06-28 15:55:00,1203.88,1207.99,1202.37,1207.96,13399.0,1203.88,1207.99,1202.37,1207.96,13399.0
2023-06-29 09:30:00,1211.2,1214.21,1202.0,1206.98,4892.0,1211.2,1214.21,1202.0,1206.98,4892.0
2023-06-29 09:35:00,1206.92,1211.24,1204.56,1209.96,1565.0,1206.92,1211.24,1204.56,1209.96,1565.0
2023-06-29 09:40:00,1207.03,1207.03,1200.0,1200.0,1350.0,1207.03,1207.03,1200.0,1200.0,1350.0
2023-06-29 09:45:00,1198.09,1202.41,1192.06,1192.06,1207.0,1198.09,1202.41,1192.06,1192.06,1207.0
2023-06-29 09:50:00,1198.53,1198.53,1195.79,1195.79,300.0,1198.53,1198.53,1195.79,1195.79,300.0
2023-06-29 09:55:00,1197.31,1198.37,1194.61,1194.61,1500.0,1197.31,1198.37,1194.61,1194.61,1500.0
2023-06-29 10:00:00,1199.8,1203.28,1199.8,1201.99,2569.0,1199.8,1203.28,1199.8,1201.99,2569.0
2023-06-29 10:05:00,1203.83,1204.12,1192.56,1196.0,3287.0,1203.83,1204.12,1192.56,1196.0,3287.0
2023-06-29 10:10:00,1195.26,1196.21,1192.79,1195.08,2109.0,1195.26,1196.21,1192.79,1195.08,2109.0
2023-06-29 10:15:00,1195.41,1197.25,1195.08,1197.25,1040.0,1195.41,1197.25,1195.08,1197.25,1040.0
2023-06-29 10:20:00,1195.57,1195.87,1192.81,1192.81,571.0,1195.57,1195.87,1192.81,1192.81,571.0
2023-06-29 10:25:00,1194.86,1200.24,1193.1,1200.24,900.0,1194.86,1200.24,1193.1,1200.24,900.0
2023-06-29 10:30:00,1196.16,1199.82,1192.56,1192.56,600.0,1196.16,1199.82,1192.56,1192.56,600.0
2023-06-29 10:35:00,1194.45,1197.41,1193.04,1193.13,500.0,1194.45,1197.41,1193.04,1193.13,500.0
2023-06-29 10:40:00,1194.0,1196.27,1193.44,1193.45,1000.0,1194.0,1196.27,1193.44,1193.45,1000.0
2023-06-29 10:45:00,1191.85,1192.67,1190.0,1192.67,973.0,1191.85,1192.67,1190.0,1192.67,973.0
2023-06-29 10:50:00,1193.4,1193.4,1190.91,1191.14,3776.0,1193.4,1193.4,1190.91,1191.14,3776.0
2023-06-29 10:55:00,1190.3,1192.58,1190.3,1191.4,1614.0,1190.3,1192.58,1190.3,1191.4,1614.0
2023-06-29 11:00:00,1191.41,1192.0,1191.2,1191.81,700.0,1191.41,1192.0,1191.2,1191.81,700.0
2023-06-29 11:05:00,1193.99,1194.06,1193.99,1194.05,250.0,1193.99,1194.06,1193.99,1194.05,250.0
2023-06-29 11:10:00,1195.0,1196.34,1193.0,1193.0,2083.0,1195.0,1196.34,1193.0,1193.0,2083.0
2023-06-29 11:15:00,1193.5,1195.17,1193.49,1195.05,600.0,1193.5,1195.17,1193.49,1195.05,600.0
2023-06-29 11:20:00,1195.05,1195.05,1195.05,1195.05,0.0,1195.05,1195.05,1195.05,1195.05,0.0
2023-06-29 11:25:00,1192.86,1195.83,1192.86,1195.42,756.0,1192.86,1195.83,1192.86,1195.42,756.0
2023-06-29 11:30:00,1193.14,1194.0,1190.55,1190.81,400.0,1193.14,1194.0,1190.55,1190.81,400.0
2023-06-29 11:35:00,1188.02,1191.88,1186.72,1188.0,992.0,1188.02,1191.88,1186.72,1188.0,992.0
2023-06-29 11:40:00,1188.15,1188.16,1186.63,1186.63,830.0,1188.15,1188.16,1186.63,1186.63,830.0
2023-06-29 11:45:00,1186.62,1186.62,1186.48,1186.48,200.0,1186.62,1186.62,1186.48,1186.48,200.0
2023-06-29 11:50:00,1185.16,1186.0,1185.02,1185.03,1200.0,1185.16,1186.0,1185.02,1185.03,1200.0
2023-06-29 11:55:00,1184.23,1185.34,1184.23,1185.34,200.0,1184.23,1185.34,1184.23,1185.34,200.0
2023-06-29 12:00:00,1182.22,1185.41,1182.22,1183.0,703.0,1182.22,1185.41,1182.22,1183.0,703.0
2023-06-29 12:05:00,1181.41,1181.41,1177.74,1178.0,1878.0,1181.41,1181.41,1177.74,1178.0,1878.0
2023-06-29 12:10:00,1180.95,1181.0,1176.72,1177.88,1662.0,1180.95,1181.0,1176.72,1177.88,1662.0
2023-06-29 12:15:00,1179.18,1179.2,1176.49,1176.61,2984.0,1179.18,1179.2,1176.49,1176.61,2984.0
2023-06-29 12:20:00,1177.07,1177.11,1175.26,1175.26,400.0,1177.07,1177.11,1175.26,1175.26,400.0
2023-06-29 12:25:00,1177.13,1179.28,1177.13,1179.28,311.0,1177.13,1179.28,1177.13,1179.28,311.0
2023-06-29 12:30:00,1178.74,1179.23,1177.79,1178.58,900.0,1178.74,1179.23,1177.79,1178.58,900.0
2023-06-29 12:35:00,1177.73,1177.73,1176.32,1176.32,300.0,1177.73,1177.73,1176.32,1176.32,300.0
2023-06-29 12:40:00,1176.37,1177.0,1173.29,1173.3,2132.0,1176.37,1177.0,1173.29,1173.3,2132.0
2023-06-29 12:45:00,1174.64,1176.0,1172.0,1172.0,2729.0,1174.64,1176.0,1172.0,1172.0,2729.0
2023-06-29 12:50:00,1174.31,1174.5,1173.63,1174.5,1700.0,1174.31,1174.5,1173.63,1174.5,1700.0
2023-06-29 12:55:00,1172.88,1173.34,1172.0,1172.46,3971.0,1172.88,1173.34,1172.0,1172.46,3971.0
2023-06-29 13:00:00,1172.88,1172.89,1171.05,1172.12,925.0,1172.88,1172.89,1171.05,1172.12,925.0
2023-06-29 13:05:00,1172.51,1174.0,1171.52,1174.0,700.0,1172.51,1174.0,1171.52,1174.0,700.0
2023-06-29 13:10:00,1173.79,1175.26,1173.64,1175.26,450.0,1173.79,1175.26,1173.64,1175.26,450.0
2023-06-29 13:15:00,1173.08,1174.28,1172.21,1174.0,1160.0,1173.08,1174.28,1172.21,1174.0,1160.0
2023-06-29 13:20:00,1174.45,1178.0,1174.45,1178.0,2247.0,1174.45,1178.0,1174.45,1178.0,2247.0
2023-06-29 13:25:00,1177.17,1179.73,1177.17,1179.73,799.0,1177.17,1179.73,1177.17,1179.73,799.0
2023-06-29 13:30:00,1178.77,1178.77,1176.62,1176.62,1015.0,1178.77,1178.77,1176.62,1176.62,1015.0
2023-06-29 13:35:00,1178.32,1178.32,1175.5,1175.5,487.0,1178.32,1178.32,1175.5,1175.5,487.0
2023-06-29 13:40:00,1175.01,1175.15,1175.0,1175.14,1106.0,1175.01,1175.15,1175.0,1175.14,1106.0
2023-06-29 13:45:00,1175.01,1175.01,1175.01,1175.01,100.0,1175.01,1175.01,1175.01,1175.01,100.0
2023-06-29 13:50:00,1175.24,1175.5,1174.23,1175.36,1159.0,1175.24,1175.5,1174.23,1175.36,1159.0
2023-06-29 13:55:00,1174.23,1175.5,1172.72,1174.22,1971.0,1174.23,1175.5,1172.72,1174.22,1971.0
2023-06-29 14:00:00,1175.44,1175.44,1171.4,1172.79,3323.0,1175.44,1175.44,1171.4,1172.79,3323.0
2023-06-29 14:05:00,1170.39,1173.49,1169.0,1169.0,1700.0,1170.39,1173.49,1169.0,1169.0,1700.0
2023-06-29 14:10:00,1170.6,1171.5,1170.6,1171.5,300.0,1170.6,1171.5,1170.6,1171.5,300.0
2023-06-29 14:15:00,1170.54,1172.02,1170.37,1170.5,2120.0,1170.54,1172.02,1170.37,1170.5,2120.0
2023-06-29 14:20:00,1171.64,1173.21,1170.61,1172.2,800.0,1171.64,1173.21,1170.61,1172.2,800.0
2023-06-29 14:25:00,1173.82,1173.82,1172.4,1173.82,444.0,1173.82,1173.82,1172.4,1173.82,444.0
2023-06-29 14:30:00,1172.33,1173.04,1171.0,1171.05,1300.0,1172.33,1173.04,1171.0,1171.05,1300.0
2023-06-29 14:35:00,1171.1,1172.52,1171.1,1172.52,869.0,1171.1,1172.52,1171.1,1172.52,869.0
2023-06-29 14:40:00,1170.02,1170.53,1168.31,1169.09,2429.0,1170.02,1170.53,1168.31,1169.09,2429.0
2023-06-29 14:45:00,1170.18,1170.18,1169.01,1169.01,200.0,1170.18,1170.18,1169.01,1169.01,200.0
2023-06-29 14:50:00,1169.46,1169.71,1168.0,1169.71,1000.0,1169.46,1169.71,1168.0,1169.71,1000.0
2023-06-29 14:55:00,1166.5,1167.73,1166.44,1167.73,300.0,1166.5,1167.73,1166.44,1167.73,300.0
2023-06-29 15:00:00,1167.47,1168.22,1167.01,1168.21,823.0,1167.47,1168.22,1167.01,1168.21,823.0
2023-06-29 15:05:00,1168.15,1168.15,1167.74,1167.74,200.0,1168.15,1168.15,1167.74,1167.74,200.0
2023-06-29 15:10:00,1167.97,1169.58,1166.0,1166.01,4561.0,1167.97,1169.58,1166.0,1166.01,4561.0
2023-06-29 15:15:00,1166.0,1166.01,1164.46,1165.5,3986.0,1166.0,1166.01,1164.46,1165.5,3986.0
2023-06-29 15:20:00,1164.14,1165.57,1162.65,1163.19,2870.0,1164.14,1165.57,1162.65,1163.19,2870.0
2023-06-29 15:25:00,1163.38,1167.0,1162.39,1165.86,3882.0,1163.38,1167.0,1162.39,1165.86,3882.0
2023-06-29 15:30:00,1165.67,1166.96,1165.67,1166.96,500.0,1165.67,1166.96,1165.67,1166.96,500.0
2023-06-29 15:35:00,1168.03,1169.61,1166.0,1168.55,5584.0,1168.03,1169.61,1166.0,1168.55,5584.0
2023-06-29 15:40:00,1168.05,1168.05,1165.5,1165.51,1491.0,1168.05,1168.05,1165.5,1165.51,1491.0
2023-06-29 15:45:00,1166.27,1167.6,1165.5,1167.6,4966.0,1166.27,1167.6,1165.5,1167.6,4966.0
2023-06-29 15:50:00,1167.71,1170.81,1167.7,1169.49,1571.0,1167.71,1170.81,1167.7,1169.49,1571.0
2023-06-29 15:55:00,1168.99,1171.78,1168.39,1170.83,14781.0,1168.99,1171.78,1168.39,1170.83,14781.0
2023-06-30 09:30:00,1188.0,1188.99,1173.38,1174.69,10922.0,1188.0,1188.99,1173.38,1174.69,10922.0
2023-06-30 09:35:00,1173.26,1177.38,1173.26,1177.15,1241.0,1173.26,1177.38,1173.26,1177.15,1241.0
2023-06-30 09:40:00,1178.96,1182.12,1178.69,1179.39,2593.0,1178.96,1182.12,1178.69,1179.39,2593.0
2023-06-30 09:45:00,1180.83,1189.86,1179.65,1189.86,3260.0,1180.83,1189.86,1179.65,1189.86,3260.0
2023-06-30 09:50:00,1187.02,1189.86,1185.02,1188.21,4643.0,1187.02,1189.86,1185.02,1188.21,4643.0
2023-06-30 09:55:00,1188.46,1190.0,1186.53,1188.27,1844.0,1188.46,1190.0,1186.53,1188.27,1844.0
2023-06-30 10:00:00,1192.0,1192.0,1192.0,1192.0,3000.0,1192.0,1192.0,1192.0,1192.0,3000.0
2023-06-30 10:05:00,1190.5,1192.2,1186.82,1186.83,1653.0,1190.5,1192.2,1186.82,1186.83,1653.0
2023-06-30 10:10:00,1187.47,1187.47,1186.84,1186.84,300.0,1187.47,1187.47,1186.84,1186.84,300.0
2023-06-30 10:15:00,1190.25,1192.0,1188.69,1192.0,2089.0,1190.25,1192.0,1188.69,1192.0,2089.0
2023-06-30 10:20:00,1192.55,1194.49,1192.55,1192.61,2220.0,1192.55,1194.49,1192.55,1192.61,2220.0
2023-06-30 10:25:00,1193.0,1197.25,1193.0,1194.51,2207.0,1193.0,1197.25,1193.0,1194.51,2207.0
2023-06-30 10:30:00,1193.67,1196.85,1193.67,1196.85,600.0,1193.67,1196.85,1193.67,1196.85,600.0
2023-06-30 10:35:00,1195.94,1198.72,1194.59,1198.72,3467.0,1195.94,1198.72,1194.59,1198.72,3467.0
2023-06-30 10:40:00,1198.39,1200.0,1196.22,1197.96,5333.0,1198.39,1200.0,1196.22,1197.96,5333.0
2023-06-30 10:45:00,1199.5,1200.0,1197.25,1199.1,600.0,1199.5,1200.0,1197.25,1199.1,600.0
2023-06-30 10:50:00,1198.8,1201.47,1198.8,1199.63,1674.0,1198.8,1201.47,1198.8,1199.63,1674.0
2023-06-30 10:55:00,1200.04,1203.16,1197.25,1198.3,3111.0,1200.04,1203.16,1197.25,1198.3,3111.0
2023-06-30 11:00:00,1198.29,1203.67,1198.28,1201.65,1600.0,1198.29,1203.67,1198.28,1201.65,1600.0
2023-06-30 11:05:00,1203.45,1205.21,1203.18,1205.21,823.0,1203.45,1205.21,1203.18,1205.21,823.0
2023-06-30 11:10:00,1205.55,1208.68,1205.5,1208.18,1000.0,1205.55,1208.68,1205.5,1208.18,1000.0
2023-06-30 11:15:00,1208.39,1208.67,1208.21,1208.67,500.0,1208.39,1208.67,1208.21,1208.67,500.0
2023-06-30 11:20:00,1208.75,1208.75,1204.87,1204.87,1150.0,1208.75,1208.75,1204.87,1204.87,1150.0
2023-06-30 11:25:00,1205.81,1205.97,1205.42,1205.42,500.0,1205.81,1205.97,1205.42,1205.42,500.0
2023-06-30 11:30:00,1204.28,1204.28,1202.27,1202.27,400.0,1204.28,1204.28,1202.27,1202.27,400.0
2023-06-30 11:35:00,1201.62,1202.09,1200.2,1201.34,1488.0,1201.62,1202.09,1200.2,1201.34,1488.0
2023-06-30 11:40:00,1201.09,1203.61,1198.14,1199.7,3551.0,1201.09,1203.61,1198.14,1199.7,3551.0
2023-06-30 11:45:00,1201.07,1201.63,1201.0,1201.63,1100.0,1201.07,1201.63,1201.0,1201.63,1100.0
2023-06-30 11:50:00,1199.82,1203.89,1199.81,1203.39,1650.0,1199.82,1203.89,1199.81,1203.39,1650.0
2023-06-30 11:55:00,1203.39,1204.79,1203.36,1204.12,1300.0,1203.39,1204.79,1203.36,1204.12,1300.0
2023-06-30 12:00:00,1204.62,1209.0,1203.85,1207.89,9379.0,1204.62,1209.0,1203.85,1207.89,9379.0
2023-06-30 12:05:00,1208.48,1212.06,1207.8,1210.26,6149.0,1208.48,1212.06,1207.8,1210.26,6149.0
2023-06-30 12:10:00,1210.19,1212.6,1207.21,1208.08,4056.0,1210.19,1212.6,1207.21,1208.08,4056.0
2023-06-30 12:15:00,1208.99,1211.14,1205.59,1206.49,4616.0,1208.99,1211.14,1205.59,1206.49,4616.0
2023-06-30 12:20:00,1206.86,1206.86,1205.69,1206.74,800.0,1206.86,1206.86,1205.69,1206.74,800.0
2023-06-30 12:25:00,1206.66,1208.9,1206.66,1208.89,2760.0,1206.66,1208.9,1206.66,1208.89,2760.0
2023-06-30 12:30:00,1208.07,1210.9,1208.07,1209.78,1200.0,1208.07,1210.9,1208.07,1209.78,1200.0
2023-06-30 12:35:00,1210.46,1210.48,1209.89,1209.89,400.0,1210.46,1210.48,1209.89,1209.89,400.0
2023-06-30 12:40:00,1210.89,1210.89,1209.37,1210.85,600.0,1210.89,1210.89,1209.37,1210.85,600.0
2023-06-30 12:45:00,1211.0,1211.69,1210.0,1210.01,2216.0,1211.0,1211.69,1210.0,1210.01,2216.0
2023-06-30 12:50:00,1208.5,1209.72,1207.74,1208.3,700.0,1208.5,1209.72,1207.74,1208.3,700.0
2023-06-30 12:55:00,1210.79,1211.14,1210.79,1211.13,200.0,1210.79,1211.14,1210.79,1211.13,200.0
2023-06-30 13:00:00,1211.0,1211.0,1210.2,1210.42,400.0,1211.0,1211.0,1210.2,1210.42,400.0
2023-06-30 13:05:00,1211.69,1211.69,1211.1,1211.1,1100.0,1211.69,1211.69,1211.1,1211.1,1100.0
2023-06-30 13:10:00,1209.0,1209.0,1208.86,1208.86,200.0,1209.0,1209.0,1208.86,1208.86,200.0
2023-06-30 13:15:00,1206.2,1207.71,1206.2,1207.68,900.0,1206.2,1207.71,1206.2,1207.68,900.0
2023-06-30 13:20:00,1205.55,1206.02,1203.17,1203.17,2146.0,1205.55,1206.02,1203.17,1203.17,2146.0
2023-06-30 13:25:00,1204.29,1204.51,1204.0,1204.01,565.0,1204.29,1204.51,1204.0,1204.01,565.0
2023-06-30 13:30:00,1203.63,1203.63,1200.32,1202.27,972.0,1203.63,1203.63,1200.32,1202.27,972.0
2023-06-30 13:35:00,1200.98,1202.5,1200.98,1201.33,600.0,1200.98,1202.5,1200.98,1201.33,600.0
2023-06-30 13:40:00,1200.43,1203.18,1200.43,1201.46,550.0,1200.43,1203.18,1200.43,1201.46,550.0
2023-06-30 13:45:00,1201.7,1202.0,1201.7,1202.0,501.0,1201.7,1202.0,1201.7,1202.0,501.0
2023-06-30 13:50:00,1202.65,1202.65,1201.33,1201.43,600.0,1202.65,1202.65,1201.33,1201.43,600.0
2023-06-30 13:55:00,1201.43,1202.09,1201.43,1202.08,342.0,1201.43,1202.09,1201.43,1202.08,342.0
2023-06-30 14:00:00,1201.32,1201.39,1200.53,1200.53,600.0,1201.32,1201.39,1200.53,1200.53,600.0
2023-06-30 14:05:00,1201.78,1201.78,1198.84,1198.84,2066.0,1201.78,1201.78,1198.84,1198.84,2066.0
2023-06-30 14:10:00,1199.1,1200.96,1198.63,1200.64,3848.0,1199.1,1200.96,1198.63,1200.64,3848.0
2023-06-30 14:15:00,1201.0,1201.0,1200.55,1200.55,500.0,1201.0,1201.0,1200.55,1200.55,500.0
2023-06-30 14:20:00,1200.55,1200.55,1200.55,1200.55,0.0,1200.55,1200.55,1200.55,1200.55,0.0
2023-06-30 14:25:00,1201.83,1201.83,1199.45,1199.45,1661.0,1201.83,1201.83,1199.45,1199.45,1661.0
2023-06-30 14:30:00,1200.0,1200.17,1199.0,1199.43,1500.0,1200.0,1200.17,1199.0,1199.43,1500.0
2023-06-30 14:35:00,1198.54,1198.94,1196.95,1198.0,856.0,1198.54,1198.94,1196.95,1198.0,856.0
2023-06-30 14:40:00,1197.08,1197.08,1196.85,1196.85,309.0,1197.08,1197.08,1196.85,1196.85,309.0
2023-06-30 14:45:00,1195.54,1195.54,1195.11,1195.18,700.0,1195.54,1195.54,1195.11,1195.18,700.0
2023-06-30 14:50:00,1195.87,1195.88,1195.21,1195.21,500.0,1195.87,1195.88,1195.21,1195.21,500.0
2023-06-30 14:55:00,1195.21,1195.21,1194.42,1194.42,650.0,1195.21,1195.21,1194.42,1194.42,650.0
2023-06-30 15:00:00,1194.35,1195.35,1193.07,1193.07,1600.0,1194.35,1195.35,1193.07,1193.07,1600.0
2023-06-30 15:05:00,1194.26,1194.26,1192.09,1192.09,900.0,1194.26,1194.26,1192.09,1192.09,900.0
2023-06-30 15:10:00,1193.18,1194.53,1193.16,1194.53,800.0,1193.18,1194.53,1193.16,1194.53,800.0
2023-06-30 15:15:00,1195.11,1195.41,1194.87,1194.88,441.0,1195.11,1195.41,1194.87,1194.88,441.0
2023-06-30 15:20:00,1196.07,1196.17,1194.24,1194.24,1000.0,1196.07,1196.17,1194.24,1194.24,1000.0
2023-06-30 15:25:00,1195.4,1195.41,1190.04,1190.05,9453.0,1195.4,1195.41,1190.04,1190.05,9453.0
2023-06-30 15:30:00,1190.39,1190.64,1185.13,1187.49,6982.0,1190.39,1190.64,1185.13,1187.49,6982.0
2023-06-30 15:35:00,1189.1,1189.94,1186.06,1187.43,5343.0,1189.1,1189.94,1186.06,1187.43,5343.0
2023-06-30 15:40:00,1187.36,1188.58,1187.05,1187.3,1132.0,1187.36,1188.58,1187.05,1187.3,1132.0
2023-06-30 15:45:00,1187.16,1187.17,1181.64,1186.4,7690.0,1187.16,1187.17,1181.64,1186.4,7690.0
2023-06-30 15:50:00,1187.07,1189.01,1185.6,1188.05,2287.0,1187.07,1189.01,1185.6,1188.05,2287.0
2023-06-30 15:55:00,1187.6,1187.6,1183.89,1183.89,7039.0,1187.6,1187.6,1183.89,1183.89,7039.0
2023-07-03 09:30:00,1188.21,1191.62,1180.61,1184.68,6500.0,1188.21,1191.62,1180.61,1184.68,6500.0
2023-07-03 09:35:00,1185.41,1190.0,1185.0,1187.28,3370.0,1185.41,1190.0,1185.0,1187.28,3370.0
2023-07-03 09:40:00,1185.61,1189.34,1181.07,1181.07,2331.0,1185.61,1189.34,1181.07,1181.07,2331.0
2023-07-03 09:45:00,1182.8,1186.03,1182.41,1182.41,1565.0,1182.8,1186.03,1182.41,1182.41,1565.0
2023-07-03 09:50:00,1187.0,1189.99,1183.84,1183.84,896.0,1187.0,1189.99,1183.84,1183.84,896.0
2023-07-03 09:55:00,1181.14,1182.1,1178.89,1181.42,1724.0,1181.14,1182.1,1178.89,1181.42,1724.0
2023-07-03 10:00:00,1182.85,1185.62,1182.85,1185.0,1175.0,1182.85,1185.62,1182.85,1185.0,1175.0
2023-07-03 10:05:00,1186.9,1189.78,1186.81,1186.81,1300.0,1186.9,1189.78,1186.81,1186.81,1300.0
2023-07-03 10:10:00,1188.94,1191.33,1188.56,1191.33,3890.0,1188.94,1191.33,1188.56,1191.33,3890.0
2023-07-03 10:15:00,1190.0,1190.0,1186.13,1186.13,3629.0,1190.0,1190.0,1186.13,1186.13,3629.0
2023-07-03 10:20:00,1183.17,1185.29,1180.31,1183.79,3640.0,1183.17,1185.29,1180.31,1183.79,3640.0
2023-07-03 10:25:00,1185.12,1185.12,1184.69,1184.72,690.0,1185.12,1185.12,1184.69,1184.72,690.0
2023-07-03 10:30:00,1187.08,1187.08,1181.45,1181.45,500.0,1187.08,1187.08,1181.45,1181.45,500.0
2023-07-03 10:35:00,1183.09,1183.1,1175.13,1175.13,6152.0,1183.09,1183.1,1175.13,1175.13,6152.0
2023-07-03 10:40:00,1175.0,1175.96,1173.57,1173.57,2059.0,1175.0,1175.96,1173.57,1173.57,2059.0
2023-07-03 10:45:00,1173.56,1176.49,1172.3,1172.3,1300.0,1173.56,1176.49,1172.3,1172.3,1300.0
2023-07-03 10:50:00,1172.46,1176.55,1172.09,1176.55,1272.0,1172.46,1176.55,1172.09,1176.55,1272.0
2023-07-03 10:55:00,1175.8,1178.4,1175.0,1176.02,1998.0,1175.8,1178.4,1175.0,1176.02,1998.0
2023-07-03 11:00:00,1173.58,1175.02,1173.58,1174.92,300.0,1173.58,1175.02,1173.58,1174.92,300.0
2023-07-03 11:05:00,1173.16,1174.56,1173.16,1174.55,900.0,1173.16,1174.56,1173.16,1174.55,900.0
2023-07-03 11:10:00,1174.0,1177.74,1172.65,1176.15,12603.0,1174.0,1177.74,1172.65,1176.15,12603.0
2023-07-03 11:15:00,1176.15,1180.29,1174.57,1178.54,2411.0,1176.15,1180.29,1174.57,1178.54,2411.0
2023-07-03 11:20:00,1179.28,1184.39,1179.28,1182.79,1200.0,1179.28,1184.39,1179.28,1182.79,1200.0
2023-07-03 11:25:00,1184.23,1185.73,1184.23,1185.42,700.0,1184.23,1185.73,1184.23,1185.42,700.0
2023-07-03 11:30:00,1184.62,1185.06,1184.25,1185.06,700.0,1184.62,1185.06,1184.25,1185.06,700.0
2023-07-03 11:35:00,1185.97,1185.97,1185.97,1185.97,100.0,1185.97,1185.97,1185.97,1185.97,100.0
2023-07-03 11:40:00,1187.73,1188.6,1185.32,1185.32,1023.0,1187.73,1188.6,1185.32,1185.32,1023.0
2023-07-03 11:45:00,1184.66,1184.66,1180.49,1183.35,1400.0,1184.66,1184.66,1180.49,1183.35,1400.0
2023-07-03 11:50:00,1183.35,1183.35,1181.24,1181.24,691.0,1183.35,1183.35,1181.24,1181.24,691.0
2023-07-03 11:55:00,1181.16,1181.49,1180.87,1181.49,1000.0,1181.16,1181.49,1180.87,1181.49,1000.0
2023-07-03 12:00:00,1180.48,1180.55,1180.45,1180.53,500.0,1180.48,1180.55,1180.45,1180.53,500.0
2023-07-03 12:05:00,1180.45,1180.45,1179.72,1179.72,557.0,1180.45,1180.45,1179.72,1179.72,557.0
2023-07-03 12:10:00,1179.58,1179.58,1178.91,1178.96,354.0,1179.58,1179.58,1178.91,1178.96,354.0
2023-07-03 12:15:00,1178.7,1181.92,1178.0,1181.92,1050.0,1178.7,1181.92,1178.0,1181.92,1050.0
2023-07-03 12:20:00,1182.13,1185.09,1182.13,1183.07,465.0,1182.13,1185.09,1182.13,1183.07,465.0
2023-07-03 12:25:00,1185.27,1185.6,1184.58,1185.6,300.0,1185.27,1185.6,1184.58,1185.6,300.0
2023-07-03 12:30:00,1185.41,1187.77,1185.4,1187.77,1400.0,1185.41,1187.77,1185.4,1187.77,1400.0
2023-07-03 12:35:00,1187.77,1187.77,1186.6,1187.0,821.0,1187.77,1187.77,1186.6,1187.0,821.0
2023-07-03 12:40:00,1186.81,1188.37,1186.32,1187.95,2574.0,1186.81,1188.37,1186.32,1187.95,2574.0
2023-07-03 12:45:00,1187.89,1190.46,1187.89,1189.9,2610.0,1187.89,1190.46,1187.89,1189.9,2610.0
2023-07-03 12:50:00,1186.98,1188.91,1186.98,1188.9,800.0,1186.98,1188.91,1186.98,1188.9,800.0
2023-07-03 12:55:00,1189.77,1193.75,1189.77,1192.68,4626.0,1189.77,1193.75,1189.77,1192.68,4626.0
2023-07-05 09:30:00,1193.75,1205.0,1189.43,1191.39,11112.0,1193.75,1205.0,1189.43,1191.39,11112.0
2023-07-05 09:35:00,1189.87,1197.37,1186.86,1186.86,1717.0,1189.87,1197.37,1186.86,1186.86,1717.0
2023-07-05 09:40:00,1187.02,1191.23,1185.0,1188.13,1123.0,1187.02,1191.23,1185.0,1188.13,1123.0
2023-07-05 09:45:00,1189.46,1190.76,1189.22,1189.22,300.0,1189.46,1190.76,1189.22,1189.22,300.0
2023-07-05 09:50:00,1186.63,1186.89,1185.0,1185.31,827.0,1186.63,1186.89,1185.0,1185.31,827.0
2023-07-05 09:55:00,1185.28,1186.37,1180.62,1185.93,4400.0,1185.28,1186.37,1180.62,1185.93,4400.0
2023-07-05 10:00:00,1183.97,1186.34,1183.96,1185.54,702.0,1183.97,1186.34,1183.96,1185.54,702.0
2023-07-05 10:05:00,1186.23,1186.23,1181.0,1181.61,600.0,1186.23,1186.23,1181.0,1181.61,600.0
2023-07-05 10:10:00,1180.83,1183.48,1178.29,1183.48,1702.0,1180.83,1183.48,1178.29,1183.48,1702.0
2023-07-05 10:15:00,1183.66,1185.9,1182.18,1185.0,800.0,1183.66,1185.9,1182.18,1185.0,800.0
2023-07-05 10:20:00,1185.08,1185.08,1182.94,1182.97,874.0,1185.08,1185.08,1182.94,1182.97,874.0
2023-07-05 10:25:00,1181.92,1181.93,1179.2,1179.2,785.0,1181.92,1181.93,1179.2,1179.2,785.0
2023-07-05 10:30:00,1182.0,1183.48,1182.0,1183.21,860.0,1182.0,1183.48,1182.0,1183.21,860.0
2023-07-05 10:35:00,1186.79,1188.35,1186.79,1187.0,300.0,1186.79,1188.35,1186.79,1187.0,300.0
2023-07-05 10:40:00,1185.95,1188.79,1185.72,1188.43,2580.0,1185.95,1188.79,1185.72,1188.43,2580.0
2023-07-05 10:45:00,1188.35,1189.13,1183.71,1186.07,5453.0,1188.35,1189.13,1183.71,1186.07,5453.0
2023-07-05 10:50:00,1186.38,1186.38,1185.54,1185.54,1300.0,1186.38,1186.38,1185.54,1185.54,1300.0
2023-07-05 10:55:00,1184.4,1189.66,1184.4,1187.78,1288.0,1184.4,1189.66,1184.4,1187.78,1288.0
2023-07-05 11:00:00,1189.26,1190.51,1189.26,1190.51,300.0,1189.26,1190.51,1189.26,1190.51,300.0
2023-07-05 11:05:00,1189.0,1192.63,1188.57,1192.63,3496.0,1189.0,1192.63,1188.57,1192.63,3496.0
2023-07-05 11:10:00,1192.79,1193.2,1192.04,1193.2,300.0,1192.79,1193.2,1192.04,1193.2,300.0
2023-07-05 11:15:00,1192.97,1194.22,1192.48,1194.22,800.0,1192.97,1194.22,1192.48,1194.22,800.0
2023-07-05 11:20:00,1193.36,1193.49,1188.59,1188.59,1108.0,1193.36,1193.49,1188.59,1188.59,1108.0
2023-07-05 11:25:00,1189.97,1191.27,1189.3,1191.14,728.0,1189.97,1191.27,1189.3,1191.14,728.0
2023-07-05 11:30:00,1191.32,1191.55,1190.78,1191.55,449.0,1191.32,1191.55,1190.78,1191.55,449.0
2023-07-05 11:35:00,1191.74,1191.74,1191.67,1191.67,300.0,1191.74,1191.74,1191.67,1191.67,300.0
2023-07-05 11:40:00,1192.89,1193.12,1191.29,1193.12,400.0,1192.89,1193.12,1191.29,1193.12,400.0
2023-07-05 11:45:00,1194.97,1194.99,1191.99,1193.68,2624.0,1194.97,1194.99,1191.99,1193.68,2624.0
2023-07-05 11:50:00,1193.99,1193.99,1192.97,1193.6,1800.0,1193.99,1193.99,1192.97,1193.6,1800.0
2023-07-05 11:55:00,1193.75,1197.98,1193.74,1196.72,2365.0,1193.75,1197.98,1193.74,1196.72,2365.0
2023-07-05 12:00:00,1195.96,1202.59,1195.95,1202.02,3969.0,1195.96,1202.59,1195.95,1202.02,3969.0
2023-07-05 12:05:00,1201.97,1202.07,1200.51,1201.38,2000.0,1201.97,1202.07,1200.51,1201.38,2000.0
2023-07-05 12:10:00,1202.0,1207.99,1201.22,1207.99,3501.0,1202.0,1207.99,1201.22,1207.99,3501.0
2023-07-05 12:15:00,1208.0,1209.98,1207.68,1209.75,1942.0,1208.0,1209.98,1207.68,1209.75,1942.0
2023-07-05 12:20:00,1208.98,1214.37,1208.08,1213.95,5581.0,1208.98,1214.37,1208.08,1213.95,5581.0
2023-07-05 12:25:00,1213.75,1217.56,1213.75,1217.56,2400.0,1213.75,1217.56,1213.75,1217.56,2400.0
2023-07-05 12:30:00,1218.45,1218.46,1210.59,1210.59,2728.0,1218.45,1218.46,1210.59,1210.59,2728.0
2023-07-05 12:35:00,1209.41,1209.41,1203.43,1205.03,1401.0,1209.41,1209.41,1203.43,1205.03,1401.0
2023-07-05 12:40:00,1204.95,1207.57,1202.76,1207.5,3346.0,1204.95,1207.57,1202.76,1207.5,3346.0
2023-07-05 12:45:00,1207.24,1208.71,1206.39,1208.71,2712.0,1207.24,1208.71,1206.39,1208.71,2712.0
2023-07-05 12:50:00,1208.59,1208.59,1207.66,1208.23,1100.0,1208.59,1208.59,1207.66,1208.23,1100.0
2023-07-05 12:55:00,1206.97,1208.86,1206.82,1207.55,3277.0,1206.97,1208.86,1206.82,1207.55,3277.0
2023-07-05 13:00:00,1208.55,1209.74,1208.16,1209.31,1710.0,1208.55,1209.74,1208.16,1209.31,1710.0
2023-07-05 13:05:00,1211.13,1214.81,1211.13,1214.06,1691.0,1211.13,1214.81,1211.13,1214.06,1691.0
2023-07-05 13:10:00,1213.44,1215.24,1212.23,1215.24,3862.0,1213.44,1215.24,1212.23,1215.24,3862.0
2023-07-05 13:15:00,1214.31,1217.12,1214.01,1217.01,3951.0,1214.31,1217.12,1214.01,1217.01,3951.0
2023-07-05 13:20:00,1217.53,1218.49,1217.47,1218.49,800.0,1217.53,1218.49,1217.47,1218.49,800.0
2023-07-05 13:25:00,1217.97,1217.97,1215.46,1216.57,1095.0,1217.97,1217.97,1215.46,1216.57,1095.0
2023-07-05 13:30:00,1216.57,1216.57,1216.57,1216.57,0.0,1216.57,1216.57,1216.57,1216.57,0.0
2023-07-05 13:35:00,1218.65,1220.0,1217.69,1220.0,1937.0,1218.65,1220.0,1217.69,1220.0,1937.0
2023-07-05 13:40:00,1219.87,1223.19,1219.87,1223.19,1495.0,1219.87,1223.19,1219.87,1223.19,1495.0
2023-07-05 13:45:00,1222.68,1227.27,1222.68,1226.92,2714.0,1222.68,1227.27,1222.68,1226.92,2714.0
2023-07-05 13:50:00,1227.08,1228.95,1226.05,1228.38,3195.0,1227.08,1228.95,1226.05,1228.38,3195.0
2023-07-05 13:55:00,1227.34,1230.67,1227.34,1230.25,9543.0,1227.34,1230.67,1227.34,1230.25,9543.0
2023-07-05 14:00:00,1230.63,1233.0,1230.62,1231.86,2307.0,1230.63,1233.0,1230.62,1231.86,2307.0
2023-07-05 14:05:00,1231.0,1232.96,1230.25,1231.94,3922.0,1231.0,1232.96,1230.25,1231.94,3922.0
2023-07-05 14:10:00,1232.92,1233.96,1232.55,1233.55,3380.0,1232.92,1233.96,1232.55,1233.55,3380.0
2023-07-05 14:15:00,1232.8,1233.45,1229.56,1229.56,1390.0,1232.8,1233.45,1229.56,1229.56,1390.0
2023-07-05 14:20:00,1229.74,1229.74,1222.83,1225.54,2211.0,1229.74,1229.74,1222.83,1225.54,2211.0
2023-07-05 14:25:00,1226.51,1228.88,1226.51,1228.28,3127.0,1226.51,1228.88,1226.51,1228.28,3127.0
2023-07-05 14:30:00,1229.0,1230.57,1229.0,1230.57,610.0,1229.0,1230.57,1229.0,1230.57,610.0
2023-07-05 14:35:00,1231.48,1235.0,1231.0,1234.53,1514.0,1231.48,1235.0,1231.0,1234.53,1514.0
2023-07-05 14:40:00,1234.38,1234.52,1232.75,1233.04,791.0,1234.38,1234.52,1232.75,1233.04,791.0
2023-07-05 14:45:00,1233.01,1235.0,1232.65,1235.0,700.0,1233.01,1235.0,1232.65,1235.0,700.0
2023-07-05 14:50:00,1233.81,1235.17,1233.12,1234.57,1000.0,1233.81,1235.17,1233.12,1234.57,1000.0
2023-07-05 14:55:00,1233.38,1233.96,1232.2,1233.77,1010.0,1233.38,1233.96,1232.2,1233.77,1010.0
2023-07-05 15:00:00,1234.0,1235.42,1234.0,1235.42,900.0,1234.0,1235.42,1234.0,1235.42,900.0
2023-07-05 15:05:00,1235.8,1236.78,1235.8,1236.14,1608.0,1235.8,1236.78,1235.8,1236.14,1608.0
2023-07-05 15:10:00,1235.46,1238.89,1235.46,1237.46,1518.0,1235.46,1238.89,1235.46,1237.46,1518.0
2023-07-05 15:15:00,1238.53,1239.98,1237.37,1238.77,1940.0,1238.53,1239.98,1237.37,1238.77,1940.0
2023-07-05 15:20:00,1240.13,1247.0,1240.04,1243.99,13289.0,1240.13,1247.0,1240.04,1243.99,13289.0
2023-07-05 15:25:00,1243.01,1246.0,1242.88,1245.42,3481.0,1243.01,1246.0,1242.88,1245.42,3481.0
2023-07-05 15:30:00,1245.32,1248.77,1245.2,1246.39,6665.0,1245.32,1248.77,1245.2,1246.39,6665.0
2023-07-05 15:35:00,1245.43,1247.26,1244.83,1245.37,4478.0,1245.43,1247.26,1244.83,1245.37,4478.0
2023-07-05 15:40:00,1245.28,1245.97,1243.97,1245.86,2000.0,1245.28,1245.97,1243.97,1245.86,2000.0
2023-07-05 15:45:00,1244.71,1245.5,1243.58,1244.6,7807.0,1244.71,1245.5,1243.58,1244.6,7807.0
2023-07-05 15:50:00,1244.72,1245.54,1243.75,1245.24,7872.0,1244.72,1245.54,1243.75,1245.24,7872.0
2023-07-05 15:55:00,1244.75,1247.66,1244.66,1247.36,21210.0,1244.75,1247.66,1244.66,1247.36,21210.0
2023-07-06 09:30:00,1221.2,1226.0,1217.1,1220.77,9916.0,1221.2,1226.0,1217.1,1220.77,9916.0
2023-07-06 09:35:00,1219.14,1219.58,1212.53,1216.33,2738.0,1219.14,1219.58,1212.53,1216.33,2738.0
2023-07-06 09:40:00,1217.0,1217.0,1207.3,1208.21,2698.0,1217.0,1217.0,1207.3,1208.21,2698.0
2023-07-06 09:45:00,1209.54,1209.54,1204.95,1206.33,3329.0,1209.54,1209.54,1204.95,1206.33,3329.0
2023-07-06 09:50:00,1205.0,1205.04,1192.19,1193.0,6956.0,1205.0,1205.04,1192.19,1193.0,6956.0
2023-07-06 09:55:00,1192.64,1194.05,1188.16,1189.67,11005.0,1192.64,1194.05,1188.16,1189.67,11005.0
2023-07-06 10:00:00,1189.33,1192.5,1181.0,1183.4,5619.0,1189.33,1192.5,1181.0,1183.4,5619.0
2023-07-06 10:05:00,1182.01,1185.98,1178.0,1182.7,7450.0,1182.01,1185.98,1178.0,1182.7,7450.0
2023-07-06 10:10:00,1183.16,1183.16,1177.56,1183.1,5603.0,1183.16,1183.16,1177.56,1183.1,5603.0
2023-07-06 10:15:00,1182.15,1183.75,1181.0,1181.0,3200.0,1182.15,1183.75,1181.0,1181.0,3200.0
2023-07-06 10:20:00,1180.15,1181.08,1175.4,1175.4,6374.0,1180.15,1181.08,1175.4,1175.4,6374.0
2023-07-06 10:25:00,1175.32,1177.1,1173.7,1177.1,3759.0,1175.32,1177.1,1173.7,1177.1,3759.0
2023-07-06 10:30:00,1175.73,1179.26,1174.5,1174.5,4312.0,1175.73,1179.26,1174.5,1174.5,4312.0
2023-07-06 10:35:00,1175.4,1175.62,1168.0,1170.07,9005.0,1175.4,1175.62,1168.0,1170.07,9005.0
2023-07-06 10:40:00,1172.66,1173.0,1171.28,1171.28,1817.0,1172.66,1173.0,1171.28,1171.28,1817.0
2023-07-06 10:45:00,1170.34,1171.76,1170.1,1171.76,2408.0,1170.34,1171.76,1170.1,1171.76,2408.0
2023-07-06 10:50:00,1170.81,1170.81,1163.66,1166.0,4556.0,1170.81,1170.81,1163.66,1166.0,4556.0
2023-07-06 10:55:00,1165.29,1165.29,1155.89,1157.57,11703.0,1165.29,1165.29,1155.89,1157.57,11703.0
2023-07-06 11:00:00,1158.49,1162.1,1158.44,1158.65,3903.0,1158.49,1162.1,1158.44,1158.65,3903.0
2023-07-06 11:05:00,1158.64,1159.64,1152.44,1153.89,5487.0,1158.64,1159.64,1152.44,1153.89,5487.0
2023-07-06 11:10:00,1153.89,1155.09,1148.02,1148.6,6222.0,1153.89,1155.09,1148.02,1148.6,6222.0
2023-07-06 11:15:00,1148.0,1151.12,1146.34,1150.0,4834.0,1148.0,1151.12,1146.34,1150.0,4834.0
2023-07-06 11:20:00,1148.19,1150.73,1147.5,1149.13,4685.0,1148.19,1150.73,1147.5,1149.13,4685.0
2023-07-06 11:25:00,1147.25,1149.0,1145.5,1148.05,4866.0,1147.25,1149.0,1145.5,1148.05,4866.0
2023-07-06 11:30:00,1149.21,1153.49,1149.18,1152.5,7892.0,1149.21,1153.49,1149.18,1152.5,7892.0
2023-07-06 11:35:00,1153.21,1156.34,1151.0,1155.86,4467.0,1153.21,1156.34,1151.0,1155.86,4467.0
2023-07-06 11:40:00,1155.85,1157.19,1153.31,1154.32,7450.0,1155.85,1157.19,1153.31,1154.32,7450.0
2023-07-06 11:45:00,1154.47,1159.02,1154.46,1155.0,4796.0,1154.47,1159.02,1154.46,1155.0,4796.0
2023-07-06 11:50:00,1154.82,1155.51,1152.19,1153.61,5731.0,1154.82,1155.51,1152.19,1153.61,5731.0
2023-07-06 11:55:00,1152.73,1153.62,1150.0,1150.22,5555.0,1152.73,1153.62,1150.0,1150.22,5555.0
2023-07-06 12:00:00,1150.84,1153.72,1150.84,1152.77,4686.0,1150.84,1153.72,1150.84,1152.77,4686.0
2023-07-06 12:05:00,1152.26,1153.05,1148.62,1150.0,3249.0,1152.26,1153.05,1148.62,1150.0,3249.0
2023-07-06 12:10:00,1148.86,1150.46,1147.27,1150.46,2339.0,1148.86,1150.46,1147.27,1150.46,2339.0
2023-07-06 12:15:00,1150.21,1150.21,1148.78,1148.88,887.0,1150.21,1150.21,1148.78,1148.88,887.0
2023-07-06 12:20:00,1148.16,1151.26,1147.51,1151.26,2276.0,1148.16,1151.26,1147.51,1151.26,2276.0
2023-07-06 12:25:00,1151.24,1152.31,1148.01,1148.02,3782.0,1151.24,1152.31,1148.01,1148.02,3782.0
2023-07-06 12:30:00,1148.42,1151.91,1148.42,1150.11,3042.0,1148.42,1151.91,1148.42,1150.11,3042.0
2023-07-06 12:35:00,1150.11,1150.2,1149.0,1150.2,1224.0,1150.11,1150.2,1149.0,1150.2,1224.0
2023-07-06 12:40:00,1150.0,1155.21,1150.0,1154.6,3835.0,1150.0,1155.21,1150.0,1154.6,3835.0
2023-07-06 12:45:00,1154.09,1154.6,1153.6,1153.6,1000.0,1154.09,1154.6,1153.6,1153.6,1000.0
2023-07-06 12:50:00,1153.0,1153.0,1150.5,1151.66,2680.0,1153.0,1153.0,1150.5,1151.66,2680.0
2023-07-06 12:55:00,1151.51,1156.62,1151.51,1154.7,4167.0,1151.51,1156.62,1151.51,1154.7,4167.0
2023-07-06 13:00:00,1152.56,1156.39,1152.56,1153.98,3242.0,1152.56,1156.39,1152.56,1153.98,3242.0
2023-07-06 13:05:00,1152.69,1153.99,1151.32,1153.94,1614.0,1152.69,1153.99,1151.32,1153.94,1614.0
2023-07-06 13:10:00,1152.0,1153.05,1151.22,1153.05,1701.0,1152.0,1153.05,1151.22,1153.05,1701.0
2023-07-06 13:15:00,1152.26,1152.55,1150.5,1151.82,2579.0,1152.26,1152.55,1150.5,1151.82,2579.0
2023-07-06 13:20:00,1152.4,1153.16,1151.79,1153.14,2467.0,1152.4,1153.16,1151.79,1153.14,2467.0
2023-07-06 13:25:00,1152.83,1152.83,1151.98,1152.49,2000.0,1152.83,1152.83,1151.98,1152.49,2000.0
2023-07-06 13:30:00,1152.49,1155.12,1152.12,1155.12,1480.0,1152.49,1155.12,1152.12,1155.12,1480.0
2023-07-06 13:35:00,1155.98,1158.86,1155.98,1157.92,2441.0,1155.98,1158.86,1155.98,1157.92,2441.0
2023-07-06 13:40:00,1158.22,1160.89,1158.21,1160.89,2863.0,1158.22,1160.89,1158.21,1160.89,2863.0
2023-07-06 13:45:00,1160.73,1164.93,1160.0,1164.93,3959.0,1160.73,1164.93,1160.0,1164.93,3959.0
2023-07-06 13:50:00,1163.98,1164.85,1161.88,1162.0,2933.0,1163.98,1164.85,1161.88,1162.0,2933.0
2023-07-06 13:55:00,1161.99,1170.0,1161.99,1170.0,3579.0,1161.99,1170.0,1161.99,1170.0,3579.0
2023-07-06 14:00:00,1167.52,1168.89,1166.67,1167.2,2729.0,1167.52,1168.89,1166.67,1167.2,2729.0
2023-07-06 14:05:00,1167.22,1169.5,1167.11,1167.12,1400.0,1167.22,1169.5,1167.11,1167.12,1400.0
2023-07-06 14:10:00,1167.12,1170.19,1167.11,1168.07,3400.0,1167.12,1170.19,1167.11,1168.07,3400.0
2023-07-06 14:15:00,1168.33,1169.67,1165.58,1165.58,2356.0,1168.33,1169.67,1165.58,1165.58,2356.0
2023-07-06 14:20:00,1164.37,1164.96,1162.3,1164.0,1047.0,1164.37,1164.96,1162.3,1164.0,1047.0
2023-07-06 14:25:00,1165.01,1167.03,1163.84,1166.45,7584.0,1165.01,1167.03,1163.84,1166.45,7584.0
2023-07-06 14:30:00,1166.97,1168.74,1166.96,1168.09,807.0,1166.97,1168.74,1166.96,1168.09,807.0
2023-07-06 14:35:00,1170.76,1171.25,1169.16,1171.25,1300.0,1170.76,1171.25,1169.16,1171.25,1300.0
2023-07-06 14:40:00,1170.91,1170.91,1169.73,1169.73,500.0,1170.91,1170.91,1169.73,1169.73,500.0
2023-07-06 14:45:00,1170.02,1172.07,1170.02,1170.93,808.0,1170.02,1172.07,1170.02,1170.93,808.0
2023-07-06 14:50:00,1170.61,1170.61,1168.63,1169.84,1400.0,1170.61,1170.61,1168.63,1169.84,1400.0
2023-07-06 14:55:00,1169.15,1170.05,1168.06,1170.05,1354.0,1169.15,1170.05,1168.06,1170.05,1354.0
2023-07-06 15:00:00,1169.18,1170.0,1169.0,1169.0,659.0,1169.18,1170.0,1169.0,1169.0,659.0
2023-07-06 15:05:00,1168.6,1169.6,1166.97,1167.21,1417.0,1168.6,1169.6,1166.97,1167.21,1417.0
2023-07-06 15:10:00,1165.1,1166.66,1162.41,1162.41,1102.0,1165.1,1166.66,1162.41,1162.41,1102.0
2023-07-06 15:15:00,1161.79,1161.79,1160.67,1160.67,1005.0,1161.79,1161.79,1160.67,1160.67,1005.0
2023-07-06 15:20:00,1161.0,1162.0,1158.82,1162.0,2300.0,1161.0,1162.0,1158.82,1162.0,2300.0
2023-07-06 15:25:00,1162.0,1162.34,1158.52,1158.53,1600.0,1162.0,1162.34,1158.52,1158.53,1600.0
2023-07-06 15:30:00,1158.54,1158.87,1156.47,1157.59,2728.0,1158.54,1158.87,1156.47,1157.59,2728.0
2023-07-06 15:35:00,1157.59,1158.18,1156.64,1156.65,3000.0,1157.59,1158.18,1156.64,1156.65,3000.0
2023-07-06 15:40:00,1156.54,1158.33,1156.53,1158.33,1602.0,1156.54,1158.33,1156.53,1158.33,1602.0
2023-07-06 15:45:00,1158.16,1159.68,1156.91,1158.0,16822.0,1158.16,1159.68,1156.91,1158.0,16822.0
2023-07-06 15:50:00,1158.02,1158.02,1152.3,1152.55,14513.0,1158.02,1158.02,1152.3,1152.55,14513.0
2023-07-06 15:55:00,1152.55,1154.71,1151.35,1153.73,19073.0,1152.55,1154.71,1151.35,1153.73,19073.0
2023-07-07 09:30:00,1166.53,1171.51,1156.44,1171.51,8297.0,1166.53,1171.51,1156.44,1171.51,8297.0
2023-07-07 09:35:00,1172.76,1179.99,1169.19,1178.0,7087.0,1172.76,1179.99,1169.19,1178.0,7087.0
2023-07-07 09:40:00,1178.67,1184.18,1177.0,1184.12,5226.0,1178.67,1184.18,1177.0,1184.12,5226.0
2023-07-07 09:45:00,1185.0,1186.0,1181.77,1185.3,10028.0,1185.0,1186.0,1181.77,1185.3,10028.0
2023-07-07 09:50:00,1184.31,1187.0,1182.95,1182.95,5631.0,1184.31,1187.0,1182.95,1182.95,5631.0
2023-07-07 09:55:00,1184.21,1185.0,1182.94,1185.0,4181.0,1184.21,1185.0,1182.94,1185.0,4181.0
2023-07-07 10:00:00,1184.94,1189.98,1183.88,1186.13,7044.0,1184.94,1189.98,1183.88,1186.13,7044.0
2023-07-07 10:05:00,1186.13,1187.37,1180.06,1182.5,5319.0,1186.13,1187.37,1180.06,1182.5,5319.0
2023-07-07 10:10:00,1181.47,1187.0,1181.47,1183.2,2333.0,1181.47,1187.0,1181.47,1183.2,2333.0
2023-07-07 10:15:00,1182.72,1184.36,1176.62,1176.62,1850.0,1182.72,1184.36,1176.62,1176.62,1850.0
2023-07-07 10:20:00,1177.88,1178.01,1172.5,1176.01,2484.0,1177.88,1178.01,1172.5,1176.01,2484.0
2023-07-07 10:25:00,1172.99,1175.16,1172.98,1174.49,1122.0,1172.99,1175.16,1172.98,1174.49,1122.0
2023-07-07 10:30:00,1171.8,1172.11,1166.45,1167.38,1378.0,1171.8,1172.11,1166.45,1167.38,1378.0
2023-07-07 10:35:00,1165.35,1166.0,1163.95,1164.01,1769.0,1165.35,1166.0,1163.95,1164.01,1769.0
2023-07-07 10:40:00,1163.13,1164.96,1161.0,1162.95,3754.0,1163.13,1164.96,1161.0,1162.95,3754.0
2023-07-07 10:45:00,1164.0,1166.69,1164.0,1164.79,2055.0,1164.0,1166.69,1164.0,1164.79,2055.0
2023-07-07 10:50:00,1164.79,1166.93,1164.37,1166.93,800.0,1164.79,1166.93,1164.37,1166.93,800.0
2023-07-07 10:55:00,1167.0,1168.7,1164.93,1165.04,2469.0,1167.0,1168.7,1164.93,1165.04,2469.0
2023-07-07 11:00:00,1164.9,1165.8,1162.95,1163.31,1361.0,1164.9,1165.8,1162.95,1163.31,1361.0
2023-07-07 11:05:00,1166.81,1166.81,1166.81,1166.81,100.0,1166.81,1166.81,1166.81,1166.81,100.0
2023-07-07 11:10:00,1167.5,1168.0,1165.88,1168.0,1769.0,1167.5,1168.0,1165.88,1168.0,1769.0
2023-07-07 11:15:00,1169.71,1171.18,1166.11,1166.11,3189.0,1169.71,1171.18,1166.11,1166.11,3189.0
2023-07-07 11:20:00,1168.39,1170.21,1168.39,1170.06,500.0,1168.39,1170.21,1168.39,1170.06,500.0
2023-07-07 11:25:00,1168.75,1168.75,1167.18,1167.18,478.0,1168.75,1168.75,1167.18,1167.18,478.0
2023-07-07 11:30:00,1166.01,1166.01,1162.11,1162.12,925.0,1166.01,1166.01,1162.11,1162.12,925.0
2023-07-07 11:35:00,1162.06,1163.42,1162.06,1162.29,300.0,1162.06,1163.42,1162.06,1162.29,300.0
2023-07-07 11:40:00,1162.52,1162.76,1161.84,1162.35,1000.0,1162.52,1162.76,1161.84,1162.35,1000.0
2023-07-07 11:45:00,1162.92,1167.18,1162.92,1166.0,1561.0,1162.92,1167.18,1162.92,1166.0,1561.0
2023-07-07 11:50:00,1166.72,1166.89,1165.73,1166.24,700.0,1166.72,1166.89,1165.73,1166.24,700.0
2023-07-07 11:55:00,1170.74,1171.6,1169.57,1170.64,800.0,1170.74,1171.6,1169.57,1170.64,800.0
2023-07-07 12:00:00,1169.35,1170.0,1169.01,1169.36,1340.0,1169.35,1170.0,1169.01,1169.36,1340.0
2023-07-07 12:05:00,1171.83,1173.0,1171.83,1173.0,400.0,1171.83,1173.0,1171.83,1173.0,400.0
2023-07-07 12:10:00,1172.38,1172.63,1171.15,1171.29,5027.0,1172.38,1172.63,1171.15,1171.29,5027.0
2023-07-07 12:15:00,1170.47,1170.66,1168.75,1170.66,975.0,1170.47,1170.66,1168.75,1170.66,975.0
2023-07-07 12:20:00,1170.67,1171.59,1170.66,1171.59,2520.0,1170.67,1171.59,1170.66,1171.59,2520.0
2023-07-07 12:25:00,1171.2,1171.54,1169.6,1171.0,1911.0,1171.2,1171.54,1169.6,1171.0,1911.0
2023-07-07 12:30:00,1171.8,1172.78,1171.75,1172.0,2108.0,1171.8,1172.78,1171.75,1172.0,2108.0
2023-07-07 12:35:00,1172.49,1173.0,1166.12,1167.27,8185.0,1172.49,1173.0,1166.12,1167.27,8185.0
2023-07-07 12:40:00,1165.9,1166.82,1164.79,1164.79,700.0,1165.9,1166.82,1164.79,1164.79,700.0
2023-07-07 12:45:00,1164.79,1166.66,1164.79,1166.24,900.0,1164.79,1166.66,1164.79,1166.24,900.0
2023-07-07 12:50:00,1167.63,1168.73,1167.46,1167.46,400.0,1167.63,1168.73,1167.46,1167.46,400.0
2023-07-07 12:55:00,1166.76,1166.76,1166.12,1166.12,300.0,1166.76,1166.76,1166.12,1166.12,300.0
2023-07-07 13:00:00,1166.9,1170.78,1166.9,1168.82,1100.0,1166.9,1170.78,1166.9,1168.82,1100.0
2023-07-07 13:05:00,1170.15,1170.15,1170.15,1170.15,376.0,1170.15,1170.15,1170.15,1170.15,376.0
2023-07-07 13:10:00,1169.66,1171.95,1169.12,1169.12,1716.0,1169.66,1171.95,1169.12,1169.12,1716.0
2023-07-07 13:15:00,1167.73,1170.0,1167.28,1167.28,700.0,1167.73,1170.0,1167.28,1167.28,700.0
2023-07-07 13:20:00,1166.88,1170.14,1166.88,1170.14,900.0,1166.88,1170.14,1166.88,1170.14,900.0
2023-07-07 13:25:00,1169.7,1169.7,1169.7,1169.7,200.0,1169.7,1169.7,1169.7,1169.7,200.0
2023-07-07 13:30:00,1169.7,1169.7,1169.7,1169.7,0.0,1169.7,1169.7,1169.7,1169.7,0.0
2023-07-07 13:35:00,1169.43,1170.05,1168.73,1169.66,872.0,1169.43,1170.05,1168.73,1169.66,872.0
2023-07-07 13:40:00,1169.66,1169.66,1169.66,1169.66,0.0,1169.66,1169.66,1169.66,1169.66,0.0
2023-07-07 13:45:00,1169.88,1170.14,1169.06,1169.07,1420.0,1169.88,1170.14,1169.06,1169.07,1420.0
2023-07-07 13:50:00,1169.54,1171.09,1169.11,1169.75,4678.0,1169.54,1171.09,1169.11,1169.75,4678.0
2023-07-07 13:55:00,1169.9,1172.23,1169.9,1170.35,2662.0,1169.9,1172.23,1169.9,1170.35,2662.0
2023-07-07 14:00:00,1170.64,1171.19,1169.2,1169.2,1971.0,1170.64,1171.19,1169.2,1169.2,1971.0
2023-07-07 14:05:00,1168.56,1169.84,1168.56,1169.84,512.0,1168.56,1169.84,1168.56,1169.84,512.0
2023-07-07 14:10:00,1170.01,1170.43,1169.81,1170.43,400.0,1170.01,1170.43,1169.81,1170.43,400.0
2023-07-07 14:15:00,1170.43,1170.43,1170.43,1170.43,0.0,1170.43,1170.43,1170.43,1170.43,0.0
2023-07-07 14:20:00,1170.59,1170.59,1169.96,1169.96,400.0,1170.59,1170.59,1169.96,1169.96,400.0
2023-07-07 14:25:00,1169.71,1170.94,1169.71,1170.8,1180.0,1169.71,1170.94,1169.71,1170.8,1180.0
2023-07-07 14:30:00,1171.18,1171.19,1168.52,1168.52,733.0,1171.18,1171.19,1168.52,1168.52,733.0
2023-07-07 14:35:00,1167.73,1169.22,1167.73,1169.22,250.0,1167.73,1169.22,1167.73,1169.22,250.0
2023-07-07 14:40:00,1169.89,1169.89,1167.52,1167.9,875.0,1169.89,1169.89,1167.52,1167.9,875.0
2023-07-07 14:45:00,1167.37,1168.62,1166.52,1168.62,489.0,1167.37,1168.62,1166.52,1168.62,489.0
2023-07-07 14:50:00,1167.06,1167.35,1167.06,1167.35,200.0,1167.06,1167.35,1167.06,1167.35,200.0
2023-07-07 14:55:00,1167.36,1167.4,1162.2,1162.2,4200.0,1167.36,1167.4,1162.2,1162.2,4200.0
2023-07-07 15:00:00,1163.17,1163.44,1162.12,1163.38,809.0,1163.17,1163.44,1162.12,1163.38,809.0
2023-07-07 15:05:00,1163.2,1165.09,1162.62,1162.62,300.0,1163.2,1165.09,1162.62,1162.62,300.0
2023-07-07 15:10:00,1162.62,1163.5,1162.0,1162.0,1500.0,1162.62,1163.5,1162.0,1162.0,1500.0
2023-07-07 15:15:00,1163.42,1163.58,1161.91,1163.58,2500.0,1163.42,1163.58,1161.91,1163.58,2500.0
2023-07-07 15:20:00,1163.91,1164.82,1163.91,1164.0,1016.0,1163.91,1164.82,1163.91,1164.0,1016.0
2023-07-07 15:25:00,1164.23,1164.23,1162.47,1162.47,925.0,1164.23,1164.23,1162.47,1162.47,925.0
2023-07-07 15:30:00,1160.18,1162.26,1158.57,1160.0,3008.0,1160.18,1162.26,1158.57,1160.0,3008.0
2023-07-07 15:35:00,1160.24,1160.24,1158.21,1159.11,2469.0,1160.24,1160.24,1158.21,1159.11,2469.0
2023-07-07 15:40:00,1158.21,1159.56,1155.12,1155.12,3401.0,1158.21,1159.56,1155.12,1155.12,3401.0
2023-07-07 15:45:00,1155.49,1156.44,1153.53,1153.53,8307.0,1155.49,1156.44,1153.53,1153.53,8307.0
2023-07-07 15:50:00,1154.53,1154.53,1151.05,1153.19,11763.0,1154.53,1154.53,1151.05,1153.19,11763.0
2023-07-07 15:55:00,1153.79,1154.37,1152.85,1153.56,12417.0,1153.79,1154.37,1152.85,1153.56,12417.0
2023-07-10 09:30:00,1108.36,1109.49,1083.14,1090.2,51868.0,1108.36,1109.49,1083.14,1090.2,51868.0
2023-07-10 09:35:00,1090.36,1092.48,1083.18,1090.37,34089.0,1090.36,1092.48,1083.18,1090.37,34089.0
2023-07-10 09:40:00,1090.31,1091.0,1070.38,1078.1,46260.0,1090.31,1091.0,1070.38,1078.1,46260.0
2023-07-10 09:45:00,1076.87,1081.43,1067.5,1071.37,25995.0,1076.87,1081.43,1067.5,1071.37,25995.0
2023-07-10 09:50:00,1070.96,1085.45,1069.05,1083.55,13257.0,1070.96,1085.45,1069.05,1083.55,13257.0
2023-07-10 09:55:00,1084.21,1085.63,1072.99,1076.22,16904.0,1084.21,1085.63,1072.99,1076.22,16904.0
2023-07-10 10:00:00,1079.28,1083.7,1077.66,1079.79,10794.0,1079.28,1083.7,1077.66,1079.79,10794.0
2023-07-10 10:05:00,1077.03,1084.0,1076.63,1081.03,9215.0,1077.03,1084.0,1076.63,1081.03,9215.0
2023-07-10 10:10:00,1082.54,1085.92,1081.02,1083.66,4420.0,1082.54,1085.92,1081.02,1083.66,4420.0
2023-07-10 10:15:00,1084.16,1085.74,1078.57,1080.19,18360.0,1084.16,1085.74,1078.57,1080.19,18360.0
2023-07-10 10:20:00,1082.01,1087.25,1082.01,1085.0,7897.0,1082.01,1087.25,1082.01,1085.0,7897.0
2023-07-10 10:25:00,1085.04,1088.0,1082.03,1083.68,5588.0,1085.04,1088.0,1082.03,1083.68,5588.0
2023-07-10 10:30:00,1082.98,1085.17,1080.0,1082.24,5932.0,1082.98,1085.17,1080.0,1082.24,5932.0
2023-07-10 10:35:00,1082.99,1082.99,1076.97,1077.92,7628.0,1082.99,1082.99,1076.97,1077.92,7628.0
2023-07-10 10:40:00,1078.77,1078.77,1072.0,1073.75,15021.0,1078.77,1078.77,1072.0,1073.75,15021.0
2023-07-10 10:45:00,1073.56,1075.86,1071.32,1071.46,7109.0,1073.56,1075.86,1071.32,1071.46,7109.0
2023-07-10 10:50:00,1071.81,1072.32,1063.02,1068.29,15656.0,1071.81,1072.32,1063.02,1068.29,15656.0
2023-07-10 10:55:00,1066.49,1070.0,1065.0,1066.85,20972.0,1066.49,1070.0,1065.0,1066.85,20972.0
2023-07-10 11:00:00,1070.34,1071.2,1067.16,1070.0,11301.0,1070.34,1071.2,1067.16,1070.0,11301.0
2023-07-10 11:05:00,1070.01,1071.54,1068.0,1068.91,12153.0,1070.01,1071.54,1068.0,1068.91,12153.0
2023-07-10 11:10:00,1068.45,1070.59,1067.39,1067.5,16088.0,1068.45,1070.59,1067.39,1067.5,16088.0
2023-07-10 11:15:00,1067.52,1069.24,1066.0,1067.39,2867.0,1067.52,1069.24,1066.0,1067.39,2867.0
2023-07-10 11:20:00,1067.37,1070.74,1066.98,1069.36,4077.0,1067.37,1070.74,1066.98,1069.36,4077.0
2023-07-10 11:25:00,1069.45,1071.85,1067.5,1071.85,3054.0,1069.45,1071.85,1067.5,1071.85,3054.0
2023-07-10 11:30:00,1071.85,1077.88,1070.86,1076.7,15047.0,1071.85,1077.88,1070.86,1076.7,15047.0
2023-07-10 11:35:00,1076.9,1083.19,1076.02,1080.88,4297.0,1076.9,1083.19,1076.02,1080.88,4297.0
2023-07-10 11:40:00,1081.0,1082.14,1078.28,1078.51,13211.0,1081.0,1082.14,1078.28,1078.51,13211.0
2023-07-10 11:45:00,1077.43,1079.47,1075.58,1078.73,2710.0,1077.43,1079.47,1075.58,1078.73,2710.0
2023-07-10 11:50:00,1077.88,1080.84,1077.0,1079.82,2870.0,1077.88,1080.84,1077.0,1079.82,2870.0
2023-07-10 11:55:00,1079.99,1080.84,1078.36,1078.36,3615.0,1079.99,1080.84,1078.36,1078.36,3615.0
2023-07-10 12:00:00,1077.12,1079.98,1076.43,1077.45,1473.0,1077.12,1079.98,1076.43,1077.45,1473.0
2023-07-10 12:05:00,1077.05,1077.14,1075.88,1077.14,725.0,1077.05,1077.14,1075.88,1077.14,725.0
2023-07-10 12:10:00,1076.78,1079.88,1076.78,1078.83,1057.0,1076.78,1079.88,1076.78,1078.83,1057.0
2023-07-10 12:15:00,1078.94,1081.99,1078.94,1079.72,7052.0,1078.94,1081.99,1078.94,1079.72,7052.0
2023-07-10 12:20:00,1078.64,1078.94,1076.87,1077.4,2748.0,1078.64,1078.94,1076.87,1077.4,2748.0
2023-07-10 12:25:00,1078.01,1078.73,1076.0,1076.99,2000.0,1078.01,1078.73,1076.0,1076.99,2000.0
2023-07-10 12:30:00,1076.59,1077.85,1075.5,1076.71,3400.0,1076.59,1077.85,1075.5,1076.71,3400.0
2023-07-10 12:35:00,1077.04,1078.53,1076.34,1076.34,1800.0,1077.04,1078.53,1076.34,1076.34,1800.0
2023-07-10 12:40:00,1075.92,1078.06,1075.92,1078.0,1100.0,1075.92,1078.06,1075.92,1078.0,1100.0
2023-07-10 12:45:00,1077.66,1079.96,1076.87,1079.96,3939.0,1077.66,1079.96,1076.87,1079.96,3939.0
2023-07-10 12:50:00,1079.91,1080.5,1077.6,1078.93,9353.0,1079.91,1080.5,1077.6,1078.93,9353.0
2023-07-10 12:55:00,1078.43,1080.88,1078.42,1078.82,4922.0,1078.43,1080.88,1078.42,1078.82,4922.0
2023-07-10 13:00:00,1080.18,1080.41,1077.54,1077.54,3087.0,1080.18,1080.41,1077.54,1077.54,3087.0
2023-07-10 13:05:00,1078.32,1078.43,1076.58,1076.58,2728.0,1078.32,1078.43,1076.58,1076.58,2728.0
2023-07-10 13:10:00,1075.69,1075.69,1072.48,1075.05,4346.0,1075.69,1075.69,1072.48,1075.05,4346.0
2023-07-10 13:15:00,1075.53,1076.0,1074.47,1075.68,1800.0,1075.53,1076.0,1074.47,1075.68,1800.0
2023-07-10 13:20:00,1075.57,1078.51,1075.56,1077.66,1016.0,1075.57,1078.51,1075.56,1077.66,1016.0
2023-07-10 13:25:00,1077.38,1080.09,1077.38,1080.0,3607.0,1077.38,1080.09,1077.38,1080.0,3607.0
2023-07-10 13:30:00,1080.49,1081.0,1079.14,1080.21,11511.0,1080.49,1081.0,1079.14,1080.21,11511.0
2023-07-10 13:35:00,1080.26,1080.26,1079.71,1080.0,1945.0,1080.26,1080.26,1079.71,1080.0,1945.0
2023-07-10 13:40:00,1080.0,1086.88,1080.0,1086.1,6606.0,1080.0,1086.88,1080.0,1086.1,6606.0
2023-07-10 13:45:00,1086.23,1087.37,1085.26,1085.26,2450.0,1086.23,1087.37,1085.26,1085.26,2450.0
2023-07-10 13:50:00,1086.21,1087.22,1083.92,1083.98,1873.0,1086.21,1087.22,1083.92,1083.98,1873.0
2023-07-10 13:55:00,1084.52,1085.36,1084.24,1085.0,1100.0,1084.52,1085.36,1084.24,1085.0,1100.0
2023-07-10 14:00:00,1084.61,1085.31,1083.67,1084.11,2076.0,1084.61,1085.31,1083.67,1084.11,2076.0
2023-07-10 14:05:00,1085.32,1085.32,1084.08,1085.0,1463.0,1085.32,1085.32,1084.08,1085.0,1463.0
2023-07-10 14:10:00,1085.25,1091.84,1085.0,1090.9,9392.0,1085.25,1091.84,1085.0,1090.9,9392.0
2023-07-10 14:15:00,1090.66,1090.67,1088.17,1090.08,3599.0,1090.66,1090.67,1088.17,1090.08,3599.0
2023-07-10 14:20:00,1090.44,1091.33,1089.14,1089.29,4311.0,1090.44,1091.33,1089.14,1089.29,4311.0
2023-07-10 14:25:00,1089.13,1093.86,1089.12,1093.86,3433.0,1089.13,1093.86,1089.12,1093.86,3433.0
2023-07-10 14:30:00,1093.13,1094.8,1091.61,1093.48,5753.0,1093.13,1094.8,1091.61,1093.48,5753.0
2023-07-10 14:35:00,1093.41,1093.78,1092.05,1093.74,6032.0,1093.41,1093.78,1092.05,1093.74,6032.0
2023-07-10 14:40:00,1095.13,1095.37,1091.0,1091.0,5249.0,1095.13,1095.37,1091.0,1091.0,5249.0
2023-07-10 14:45:00,1089.82,1089.98,1088.02,1088.94,2100.0,1089.82,1089.98,1088.02,1088.94,2100.0
2023-07-10 14:50:00,1088.96,1090.34,1088.96,1090.34,2300.0,1088.96,1090.34,1088.96,1090.34,2300.0
2023-07-10 14:55:00,1089.88,1090.5,1089.58,1090.5,1200.0,1089.88,1090.5,1089.58,1090.5,1200.0
2023-07-10 15:00:00,1090.06,1092.65,1090.06,1092.65,800.0,1090.06,1092.65,1090.06,1092.65,800.0
2023-07-10 15:05:00,1093.71,1095.65,1093.71,1094.6,4364.0,1093.71,1095.65,1093.71,1094.6,4364.0
2023-07-10 15:10:00,1094.67,1095.0,1093.23,1094.0,2140.0,1094.67,1095.0,1093.23,1094.0,2140.0
2023-07-10 15:15:00,1094.45,1094.72,1091.26,1092.08,2160.0,1094.45,1094.72,1091.26,1092.08,2160.0
2023-07-10 15:20:00,1092.0,1092.0,1088.91,1088.91,1410.0,1092.0,1092.0,1088.91,1088.91,1410.0
2023-07-10 15:25:00,1089.99,1090.21,1088.9,1090.2,1100.0,1089.99,1090.21,1088.9,1090.2,1100.0
2023-07-10 15:30:00,1091.0,1092.25,1089.06,1089.58,2097.0,1091.0,1092.25,1089.06,1089.58,2097.0
2023-07-10 15:35:00,1089.06,1090.99,1088.3,1090.99,3640.0,1089.06,1090.99,1088.3,1090.99,3640.0
2023-07-10 15:40:00,1089.97,1090.07,1088.66,1089.18,1216.0,1089.97,1090.07,1088.66,1089.18,1216.0
2023-07-10 15:45:00,1089.28,1089.83,1086.98,1087.16,5018.0,1089.28,1089.83,1086.98,1087.16,5018.0
2023-07-10 15:50:00,1087.0,1087.68,1084.57,1086.33,6475.0,1087.0,1087.68,1084.57,1086.33,6475.0
2023-07-10 15:55:00,1085.73,1088.88,1085.73,1086.61,15076.0,1085.73,1088.88,1085.73,1086.61,15076.0
2023-07-11 09:30:00,1087.15,1101.41,1081.37,1101.4,11284.0,1087.15,1101.41,1081.37,1101.4,11284.0
2023-07-11 09:35:00,1099.86,1101.56,1097.22,1100.0,4599.0,1099.86,1101.56,1097.22,1100.0,4599.0
2023-07-11 09:40:00,1103.09,1107.26,1089.53,1093.23,7063.0,1103.09,1107.26,1089.53,1093.23,7063.0
2023-07-11 09:45:00,1092.62,1098.13,1090.26,1092.03,2922.0,1092.62,1098.13,1090.26,1092.03,2922.0
2023-07-11 09:50:00,1092.07,1095.94,1091.29,1094.75,2800.0,1092.07,1095.94,1091.29,1094.75,2800.0
2023-07-11 09:55:00,1094.09,1094.09,1091.73,1093.96,764.0,1094.09,1094.09,1091.73,1093.96,764.0
2023-07-11 10:00:00,1096.0,1102.0,1096.0,1100.5,4071.0,1096.0,1102.0,1096.0,1100.5,4071.0
2023-07-11 10:05:00,1099.34,1102.17,1099.0,1100.37,3707.0,1099.34,1102.17,1099.0,1100.37,3707.0
2023-07-11 10:10:00,1101.59,1102.03,1094.24,1094.24,2797.0,1101.59,1102.03,1094.24,1094.24,2797.0
2023-07-11 10:15:00,1096.09,1099.32,1094.64,1099.32,1814.0,1096.09,1099.32,1094.64,1099.32,1814.0
2023-07-11 10:20:00,1097.13,1098.22,1096.5,1098.22,2807.0,1097.13,1098.22,1096.5,1098.22,2807.0
2023-07-11 10:25:00,1096.79,1098.67,1096.73,1097.5,1800.0,1096.79,1098.67,1096.73,1097.5,1800.0
2023-07-11 10:30:00,1096.47,1096.47,1094.16,1094.94,3454.0,1096.47,1096.47,1094.16,1094.94,3454.0
2023-07-11 10:35:00,1094.96,1097.97,1094.51,1095.66,2993.0,1094.96,1097.97,1094.51,1095.66,2993.0
2023-07-11 10:40:00,1096.15,1097.96,1095.59,1097.14,1500.0,1096.15,1097.96,1095.59,1097.14,1500.0
2023-07-11 10:45:00,1095.0,1102.5,1095.0,1101.87,2254.0,1095.0,1102.5,1095.0,1101.87,2254.0
2023-07-11 10:50:00,1102.44,1107.33,1101.17,1103.26,5300.0,1102.44,1107.33,1101.17,1103.26,5300.0
2023-07-11 10:55:00,1105.39,1108.83,1105.38,1107.51,1200.0,1105.39,1108.83,1105.38,1107.51,1200.0
2023-07-11 11:00:00,1106.68,1107.34,1106.19,1107.34,400.0,1106.68,1107.34,1106.19,1107.34,400.0
2023-07-11 11:05:00,1105.01,1107.74,1105.01,1105.54,1188.0,1105.01,1107.74,1105.01,1105.54,1188.0
2023-07-11 11:10:00,1105.4,1105.5,1103.0,1105.5,2011.0,1105.4,1105.5,1103.0,1105.5,2011.0
2023-07-11 11:15:00,1105.0,1107.0,1105.0,1106.63,507.0,1105.0,1107.0,1105.0,1106.63,507.0
2023-07-11 11:20:00,1105.1,1108.86,1105.0,1106.45,2997.0,1105.1,1108.86,1105.0,1106.45,2997.0
2023-07-11 11:25:00,1106.96,1106.96,1104.79,1106.58,1640.0,1106.96,1106.96,1104.79,1106.58,1640.0
2023-07-11 11:30:00,1106.72,1106.72,1103.65,1105.22,1230.0,1106.72,1106.72,1103.65,1105.22,1230.0
2023-07-11 11:35:00,1106.75,1107.44,1106.49,1106.49,900.0,1106.75,1107.44,1106.49,1106.49,900.0
2023-07-11 11:40:00,1107.26,1107.95,1103.69,1105.59,2115.0,1107.26,1107.95,1103.69,1105.59,2115.0
2023-07-11 11:45:00,1105.85,1106.33,1103.91,1105.34,1050.0,1105.85,1106.33,1103.91,1105.34,1050.0
2023-07-11 11:50:00,1105.91,1109.0,1105.91,1108.89,2092.0,1105.91,1109.0,1105.91,1108.89,2092.0
2023-07-11 11:55:00,1107.83,1112.57,1107.59,1112.26,1946.0,1107.83,1112.57,1107.59,1112.26,1946.0
2023-07-11 12:00:00,1112.0,1117.46,1112.0,1117.18,3405.0,1112.0,1117.46,1112.0,1117.18,3405.0
2023-07-11 12:05:00,1117.16,1119.0,1116.0,1117.25,1517.0,1117.16,1119.0,1116.0,1117.25,1517.0
2023-07-11 12:10:00,1115.85,1117.31,1115.85,1117.31,1447.0,1115.85,1117.31,1115.85,1117.31,1447.0
2023-07-11 12:15:00,1118.0,1119.47,1117.95,1119.47,1800.0,1118.0,1119.47,1117.95,1119.47,1800.0
2023-07-11 12:20:00,1117.71,1118.8,1117.7,1118.09,1150.0,1117.71,1118.8,1117.7,1118.09,1150.0
2023-07-11 12:25:00,1118.09,1120.35,1116.81,1117.22,3750.0,1118.09,1120.35,1116.81,1117.22,3750.0
2023-07-11 12:30:00,1118.86,1122.91,1118.46,1122.33,4200.0,1118.86,1122.91,1118.46,1122.33,4200.0
2023-07-11 12:35:00,1123.15,1124.98,1122.1,1122.1,863.0,1123.15,1124.98,1122.1,1122.1,863.0
2023-07-11 12:40:00,1122.93,1124.73,1122.51,1123.07,1300.0,1122.93,1124.73,1122.51,1123.07,1300.0
2023-07-11 12:45:00,1123.05,1123.73,1123.01,1123.25,400.0,1123.05,1123.73,1123.01,1123.25,400.0
2023-07-11 12:50:00,1124.64,1131.45,1124.64,1130.63,3072.0,1124.64,1131.45,1124.64,1130.63,3072.0
2023-07-11 12:55:00,1130.0,1130.61,1128.0,1128.91,2492.0,1130.0,1130.61,1128.0,1128.91,2492.0
2023-07-11 13:00:00,1128.62,1129.34,1128.5,1129.01,849.0,1128.62,1129.34,1128.5,1129.01,849.0
2023-07-11 13:05:00,1130.55,1130.55,1129.0,1129.82,500.0,1130.55,1130.55,1129.0,1129.82,500.0
2023-07-11 13:10:00,1130.41,1130.41,1128.75,1128.75,700.0,1130.41,1130.41,1128.75,1128.75,700.0
2023-07-11 13:15:00,1129.31,1129.46,1128.58,1128.58,600.0,1129.31,1129.46,1128.58,1128.58,600.0
2023-07-11 13:20:00,1128.77,1128.77,1124.47,1124.84,1149.0,1128.77,1128.77,1124.47,1124.84,1149.0
2023-07-11 13:25:00,1124.47,1128.23,1124.47,1126.84,3173.0,1124.47,1128.23,1124.47,1126.84,3173.0
2023-07-11 13:30:00,1127.0,1127.0,1123.76,1123.76,600.0,1127.0,1127.0,1123.76,1123.76,600.0
2023-07-11 13:35:00,1122.03,1123.3,1121.9,1123.3,600.0,1122.03,1123.3,1121.9,1123.3,600.0
2023-07-11 13:40:00,1119.88,1120.88,1118.95,1118.95,1454.0,1119.88,1120.88,1118.95,1118.95,1454.0
2023-07-11 13:45:00,1119.0,1119.44,1117.0,1117.92,2081.0,1119.0,1119.44,1117.0,1117.92,2081.0
2023-07-11 13:50:00,1118.25,1118.57,1116.9,1116.9,1962.0,1118.25,1118.57,1116.9,1116.9,1962.0
2023-07-11 13:55:00,1117.7,1119.76,1117.7,1119.24,900.0,1117.7,1119.76,1117.7,1119.24,900.0
2023-07-11 14:00:00,1118.53,1119.6,1118.2,1118.75,1141.0,1118.53,1119.6,1118.2,1118.75,1141.0
2023-07-11 14:05:00,1118.74,1118.92,1118.71,1118.91,400.0,1118.74,1118.92,1118.71,1118.91,400.0
2023-07-11 14:10:00,1118.86,1118.86,1117.0,1117.0,820.0,1118.86,1118.86,1117.0,1117.0,820.0
2023-07-11 14:15:00,1118.63,1118.64,1117.77,1117.77,300.0,1118.63,1118.64,1117.77,1117.77,300.0
2023-07-11 14:20:00,1117.65,1118.17,1117.65,1117.65,300.0,1117.65,1118.17,1117.65,1117.65,300.0
2023-07-11 14:25:00,1116.68,1118.71,1116.68,1117.77,1046.0,1116.68,1118.71,1116.68,1117.77,1046.0
2023-07-11 14:30:00,1118.78,1118.78,1118.02,1118.02,950.0,1118.78,1118.78,1118.02,1118.02,950.0
2023-07-11 14:35:00,1118.07,1119.01,1118.06,1119.0,1247.0,1118.07,1119.01,1118.06,1119.0,1247.0
2023-07-11 14:40:00,1119.5,1121.69,1119.5,1121.69,1187.0,1119.5,1121.69,1119.5,1121.69,1187.0
2023-07-11 14:45:00,1121.75,1122.5,1120.14,1120.14,700.0,1121.75,1122.5,1120.14,1120.14,700.0
2023-07-11 14:50:00,1120.93,1122.38,1120.93,1121.19,1203.0,1120.93,1122.38,1120.93,1121.19,1203.0
2023-07-11 14:55:00,1122.21,1124.0,1122.2,1123.35,800.0,1122.21,1124.0,1122.2,1123.35,800.0
2023-07-11 15:00:00,1122.78,1124.42,1122.78,1123.4,2142.0,1122.78,1124.42,1122.78,1123.4,2142.0
2023-07-11 15:05:00,1122.95,1123.22,1121.96,1123.0,970.0,1122.95,1123.22,1121.96,1123.0,970.0
2023-07-11 15:10:00,1123.28,1123.28,1120.89,1120.89,2051.0,1123.28,1123.28,1120.89,1120.89,2051.0
2023-07-11 15:15:00,1120.9,1121.72,1120.14,1121.72,1265.0,1120.9,1121.72,1120.14,1121.72,1265.0
2023-07-11 15:20:00,1122.61,1123.0,1121.72,1121.72,636.0,1122.61,1123.0,1121.72,1121.72,636.0
2023-07-11 15:25:00,1120.55,1123.8,1120.54,1123.8,4018.0,1120.55,1123.8,1120.54,1123.8,4018.0
2023-07-11 15:30:00,1123.03,1126.3,1122.0,1122.0,9302.0,1123.03,1126.3,1122.0,1122.0,9302.0
2023-07-11 15:35:00,1122.24,1123.33,1121.81,1121.85,2205.0,1122.24,1123.33,1121.81,1121.85,2205.0
2023-07-11 15:40:00,1121.81,1123.51,1121.81,1123.51,3670.0,1121.81,1123.51,1121.81,1123.51,3670.0
2023-07-11 15:45:00,1123.93,1124.67,1123.18,1124.15,1692.0,1123.93,1124.67,1123.18,1124.15,1692.0
2023-07-11 15:50:00,1126.08,1126.56,1122.08,1122.08,4583.0,1126.08,1126.56,1122.08,1122.08,4583.0
2023-07-11 15:55:00,1121.76,1122.44,1119.88,1121.67,11904.0,1121.76,1122.44,1119.88,1121.67,11904.0
2023-07-12 09:30:00,1143.0,1144.5,1132.75,1132.75,13093.0,1143.0,1144.5,1132.75,1132.75,13093.0
2023-07-12 09:35:00,1132.87,1141.21,1131.0,1141.21,12290.0,1132.87,1141.21,1131.0,1141.21,12290.0
2023-07-12 09:40:00,1138.0,1140.0,1134.37,1138.91,1797.0,1138.0,1140.0,1134.37,1138.91,1797.0
2023-07-12 09:45:00,1138.0,1139.37,1136.07,1138.86,1926.0,1138.0,1139.37,1136.07,1138.86,1926.0
2023-07-12 09:50:00,1137.12,1140.0,1135.03,1138.09,1276.0,1137.12,1140.0,1135.03,1138.09,1276.0
2023-07-12 09:55:00,1138.38,1139.49,1138.38,1139.49,400.0,1138.38,1139.49,1138.38,1139.49,400.0
2023-07-12 10:00:00,1140.36,1141.15,1138.32,1139.3,1580.0,1140.36,1141.15,1138.32,1139.3,1580.0
2023-07-12 10:05:00,1139.59,1146.0,1139.41,1146.0,948.0,1139.59,1146.0,1139.41,1146.0,948.0
2023-07-12 10:10:00,1146.0,1149.75,1144.83,1146.44,3043.0,1146.0,1149.75,1144.83,1146.44,3043.0
2023-07-12 10:15:00,1150.0,1150.15,1147.7,1148.8,2100.0,1150.0,1150.15,1147.7,1148.8,2100.0
2023-07-12 10:20:00,1150.0,1150.0,1147.78,1147.79,1500.0,1150.0,1150.0,1147.78,1147.79,1500.0
2023-07-12 10:25:00,1146.51,1147.02,1145.74,1146.36,1293.0,1146.51,1147.02,1145.74,1146.36,1293.0
2023-07-12 10:30:00,1147.63,1148.88,1145.01,1146.36,2700.0,1147.63,1148.88,1145.01,1146.36,2700.0
2023-07-12 10:35:00,1145.89,1145.89,1143.13,1144.57,1595.0,1145.89,1145.89,1143.13,1144.57,1595.0
2023-07-12 10:40:00,1144.31,1146.82,1143.36,1146.82,900.0,1144.31,1146.82,1143.36,1146.82,900.0
2023-07-12 10:45:00,1150.0,1150.0,1147.94,1149.14,1100.0,1150.0,1150.0,1147.94,1149.14,1100.0
2023-07-12 10:50:00,1148.42,1151.4,1145.62,1145.62,2682.0,1148.42,1151.4,1145.62,1145.62,2682.0
2023-07-12 10:55:00,1144.03,1146.27,1143.48,1143.48,699.0,1144.03,1146.27,1143.48,1143.48,699.0
2023-07-12 11:00:00,1143.14,1143.14,1140.71,1140.83,1500.0,1143.14,1143.14,1140.71,1140.83,1500.0
2023-07-12 11:05:00,1140.31,1141.45,1138.8,1141.45,1735.0,1140.31,1141.45,1138.8,1141.45,1735.0
2023-07-12 11:10:00,1140.61,1143.6,1140.01,1140.47,1400.0,1140.61,1143.6,1140.01,1140.47,1400.0
2023-07-12 11:15:00,1141.17,1141.17,1141.17,1141.17,100.0,1141.17,1141.17,1141.17,1141.17,100.0
2023-07-12 11:20:00,1140.54,1141.27,1140.0,1140.0,800.0,1140.54,1141.27,1140.0,1140.0,800.0
2023-07-12 11:25:00,1140.16,1140.17,1139.19,1139.19,200.0,1140.16,1140.17,1139.19,1139.19,200.0
2023-07-12 11:30:00,1138.81,1140.02,1138.81,1140.02,500.0,1138.81,1140.02,1138.81,1140.02,500.0
2023-07-12 11:35:00,1137.87,1139.64,1132.97,1132.99,2659.0,1137.87,1139.64,1132.97,1132.99,2659.0
2023-07-12 11:40:00,1127.35,1133.0,1127.35,1133.0,546.0,1127.35,1133.0,1127.35,1133.0,546.0
2023-07-12 11:45:00,1130.4,1134.12,1130.4,1134.0,998.0,1130.4,1134.12,1130.4,1134.0,998.0
2023-07-12 11:50:00,1132.59,1135.63,1132.59,1133.74,2900.0,1132.59,1135.63,1132.59,1133.74,2900.0
2023-07-12 11:55:00,1134.57,1134.57,1127.83,1127.84,2800.0,1134.57,1134.57,1127.83,1127.84,2800.0
2023-07-12 12:00:00,1130.0,1131.73,1129.04,1130.43,900.0,1130.0,1131.73,1129.04,1130.43,900.0
2023-07-12 12:05:00,1131.4,1131.41,1128.8,1130.39,509.0,1131.4,1131.41,1128.8,1130.39,509.0
2023-07-12 12:10:00,1132.36,1133.35,1131.88,1132.51,1100.0,1132.36,1133.35,1131.88,1132.51,1100.0
2023-07-12 12:15:00,1130.74,1132.48,1129.65,1129.66,840.0,1130.74,1132.48,1129.65,1129.66,840.0
2023-07-12 12:20:00,1129.73,1133.64,1129.35,1131.6,900.0,1129.73,1133.64,1129.35,1131.6,900.0
2023-07-12 12:25:00,1130.94,1130.94,1129.98,1130.76,1643.0,1130.94,1130.94,1129.98,1130.76,1643.0
2023-07-12 12:30:00,1130.51,1130.51,1129.08,1130.47,1301.0,1130.51,1130.51,1129.08,1130.47,1301.0
2023-07-12 12:35:00,1130.69,1131.96,1129.68,1131.96,965.0,1130.69,1131.96,1129.68,1131.96,965.0
2023-07-12 12:40:00,1131.16,1131.84,1130.98,1131.84,576.0,1131.16,1131.84,1130.98,1131.84,576.0
2023-07-12 12:45:00,1132.07,1132.58,1131.92,1132.08,706.0,1132.07,1132.58,1131.92,1132.08,706.0
2023-07-12 12:50:00,1132.23,1132.58,1130.73,1132.43,500.0,1132.23,1132.58,1130.73,1132.43,500.0
2023-07-12 12:55:00,1133.02,1133.03,1132.5,1132.51,300.0,1133.02,1133.03,1132.5,1132.51,300.0
2023-07-12 13:00:00,1132.25,1133.67,1132.21,1132.66,2006.0,1132.25,1133.67,1132.21,1132.66,2006.0
2023-07-12 13:05:00,1132.39,1133.81,1132.33,1133.81,1000.0,1132.39,1133.81,1132.33,1133.81,1000.0
2023-07-12 13:10:00,1133.4,1137.69,1133.4,1137.69,875.0,1133.4,1137.69,1133.4,1137.69,875.0
2023-07-12 13:15:00,1138.21,1139.51,1137.47,1139.5,3350.0,1138.21,1139.51,1137.47,1139.5,3350.0
2023-07-12 13:20:00,1141.76,1144.46,1140.2,1144.18,2026.0,1141.76,1144.46,1140.2,1144.18,2026.0
2023-07-12 13:25:00,1144.46,1148.43,1144.43,1147.12,1888.0,1144.46,1148.43,1144.43,1147.12,1888.0
2023-07-12 13:30:00,1145.85,1148.99,1145.23,1148.79,2589.0,1145.85,1148.99,1145.23,1148.79,2589.0
2023-07-12 13:35:00,1148.6,1151.28,1147.97,1151.0,4640.0,1148.6,1151.28,1147.97,1151.0,4640.0
2023-07-12 13:40:00,1151.11,1153.43,1150.87,1152.99,3322.0,1151.11,1153.43,1150.87,1152.99,3322.0
2023-07-12 13:45:00,1151.92,1151.92,1149.48,1149.48,1423.0,1151.92,1151.92,1149.48,1149.48,1423.0
2023-07-12 13:50:00,1148.86,1151.0,1148.5,1150.19,1076.0,1148.86,1151.0,1148.5,1150.19,1076.0
2023-07-12 13:55:00,1150.57,1151.0,1149.33,1149.33,1472.0,1150.57,1151.0,1149.33,1149.33,1472.0
2023-07-12 14:00:00,1147.41,1148.72,1145.31,1146.13,2493.0,1147.41,1148.72,1145.31,1146.13,2493.0
2023-07-12 14:05:00,1146.96,1146.96,1146.46,1146.89,300.0,1146.96,1146.96,1146.46,1146.89,300.0
2023-07-12 14:10:00,1147.6,1149.0,1147.55,1148.93,800.0,1147.6,1149.0,1147.55,1148.93,800.0
2023-07-12 14:15:00,1148.83,1149.5,1148.81,1148.81,600.0,1148.83,1149.5,1148.81,1148.81,600.0
2023-07-12 14:20:00,1147.97,1147.97,1146.0,1146.0,1248.0,1147.97,1147.97,1146.0,1146.0,1248.0
2023-07-12 14:25:00,1146.78,1147.63,1146.78,1146.86,408.0,1146.78,1147.63,1146.78,1146.86,408.0
2023-07-12 14:30:00,1146.36,1146.87,1145.39,1145.39,500.0,1146.36,1146.87,1145.39,1145.39,500.0
2023-07-12 14:35:00,1145.1,1145.1,1145.09,1145.1,200.0,1145.1,1145.1,1145.09,1145.1,200.0
2023-07-12 14:40:00,1143.45,1143.76,1143.45,1143.76,200.0,1143.45,1143.76,1143.45,1143.76,200.0
2023-07-12 14:45:00,1143.77,1144.81,1142.56,1142.56,500.0,1143.77,1144.81,1142.56,1142.56,500.0
2023-07-12 14:50:00,1143.34,1143.9,1143.33,1143.6,800.0,1143.34,1143.9,1143.33,1143.6,800.0
2023-07-12 14:55:00,1144.81,1145.28,1143.76,1145.25,613.0,1144.81,1145.28,1143.76,1145.25,613.0
2023-07-12 15:00:00,1145.81,1145.81,1144.79,1145.16,850.0,1145.81,1145.81,1144.79,1145.16,850.0
2023-07-12 15:05:00,1145.43,1145.74,1144.78,1145.29,958.0,1145.43,1145.74,1144.78,1145.29,958.0
2023-07-12 15:10:00,1145.31,1145.72,1144.55,1145.72,2286.0,1145.31,1145.72,1144.55,1145.72,2286.0
2023-07-12 15:15:00,1145.99,1146.64,1145.43,1145.97,700.0,1145.99,1146.64,1145.43,1145.97,700.0
2023-07-12 15:20:00,1145.84,1145.84,1143.14,1144.18,1200.0,1145.84,1145.84,1143.14,1144.18,1200.0
2023-07-12 15:25:00,1141.99,1143.13,1141.92,1143.13,1100.0,1141.99,1143.13,1141.92,1143.13,1100.0
2023-07-12 15:30:00,1146.52,1146.52,1145.65,1146.21,400.0,1146.52,1146.52,1145.65,1146.21,400.0
2023-07-12 15:35:00,1145.14,1147.03,1145.14,1147.03,1507.0,1145.14,1147.03,1145.14,1147.03,1507.0
2023-07-12 15:40:00,1146.64,1146.83,1146.1,1146.6,1105.0,1146.64,1146.83,1146.1,1146.6,1105.0
2023-07-12 15:45:00,1146.16,1146.62,1145.88,1146.1,1400.0,1146.16,1146.62,1145.88,1146.1,1400.0
2023-07-12 15:50:00,1145.67,1146.67,1143.95,1144.18,4390.0,1145.67,1146.67,1143.95,1144.18,4390.0
2023-07-12 15:55:00,1144.15,1144.15,1140.59,1140.97,10665.0,1144.15,1144.15,1140.59,1140.97,10665.0
2023-07-13 09:30:00,1153.95,1153.95,1145.19,1149.14,4518.0,1153.95,1153.95,1145.19,1149.14,4518.0
2023-07-13 09:35:00,1148.0,1148.0,1143.01,1144.11,1968.0,1148.0,1148.0,1143.01,1144.11,1968.0
2023-07-13 09:40:00,1143.0,1149.75,1142.39,1142.39,1351.0,1143.0,1149.75,1142.39,1142.39,1351.0
2023-07-13 09:45:00,1142.81,1144.52,1142.8,1143.82,308.0,1142.81,1144.52,1142.8,1143.82,308.0
2023-07-13 09:50:00,1147.63,1147.63,1144.0,1145.34,1538.0,1147.63,1147.63,1144.0,1145.34,1538.0
2023-07-13 09:55:00,1144.44,1144.76,1139.27,1144.76,3353.0,1144.44,1144.76,1139.27,1144.76,3353.0
2023-07-13 10:00:00,1144.84,1146.62,1143.33,1146.62,1116.0,1144.84,1146.62,1143.33,1146.62,1116.0
2023-07-13 10:05:00,1147.89,1149.41,1146.87,1148.0,2298.0,1147.89,1149.41,1146.87,1148.0,2298.0
2023-07-13 10:10:00,1146.8,1147.0,1145.0,1145.56,1500.0,1146.8,1147.0,1145.0,1145.56,1500.0
2023-07-13 10:15:00,1144.54,1144.54,1143.11,1143.11,1000.0,1144.54,1144.54,1143.11,1143.11,1000.0
2023-07-13 10:20:00,1141.0,1141.01,1139.48,1139.48,800.0,1141.0,1141.01,1139.48,1139.48,800.0
2023-07-13 10:25:00,1139.27,1139.27,1136.05,1136.72,2597.0,1139.27,1139.27,1136.05,1136.72,2597.0
2023-07-13 10:30:00,1137.0,1139.65,1136.99,1138.46,858.0,1137.0,1139.65,1136.99,1138.46,858.0
2023-07-13 10:35:00,1138.46,1138.46,1138.46,1138.46,0.0,1138.46,1138.46,1138.46,1138.46,0.0
2023-07-13 10:40:00,1138.9,1139.0,1137.77,1137.8,1152.0,1138.9,1139.0,1137.77,1137.8,1152.0
2023-07-13 10:45:00,1137.8,1139.0,1136.14,1136.14,7278.0,1137.8,1139.0,1136.14,1136.14,7278.0
2023-07-13 10:50:00,1135.71,1135.71,1134.48,1135.05,1680.0,1135.71,1135.71,1134.48,1135.05,1680.0
2023-07-13 10:55:00,1135.0,1135.59,1134.69,1135.0,1247.0,1135.0,1135.59,1134.69,1135.0,1247.0
2023-07-13 11:00:00,1135.0,1135.0,1132.47,1133.48,4650.0,1135.0,1135.0,1132.47,1133.48,4650.0
2023-07-13 11:05:00,1133.07,1133.15,1130.82,1130.82,1493.0,1133.07,1133.15,1130.82,1130.82,1493.0
2023-07-13 11:10:00,1131.76,1132.16,1130.42,1130.42,1170.0,1131.76,1132.16,1130.42,1130.42,1170.0
2023-07-13 11:15:00,1131.0,1131.65,1130.0,1130.98,4454.0,1131.0,1131.65,1130.0,1130.98,4454.0
2023-07-13 11:20:00,1131.38,1135.45,1130.5,1134.95,2700.0,1131.38,1135.45,1130.5,1134.95,2700.0
2023-07-13 11:25:00,1134.5,1134.79,1134.0,1134.0,511.0,1134.5,1134.79,1134.0,1134.0,511.0
2023-07-13 11:30:00,1134.0,1135.0,1133.5,1133.5,696.0,1134.0,1135.0,1133.5,1133.5,696.0
2023-07-13 11:35:00,1133.57,1135.0,1133.57,1134.99,1470.0,1133.57,1135.0,1133.57,1134.99,1470.0
2023-07-13 11:40:00,1135.0,1137.99,1134.87,1137.99,1641.0,1135.0,1137.99,1134.87,1137.99,1641.0
2023-07-13 11:45:00,1138.42,1139.25,1137.93,1137.93,912.0,1138.42,1139.25,1137.93,1137.93,912.0
2023-07-13 11:50:00,1138.58,1141.49,1138.58,1140.54,920.0,1138.58,1141.49,1138.58,1140.54,920.0
2023-07-13 11:55:00,1139.44,1139.44,1135.06,1136.16,2899.0,1139.44,1139.44,1135.06,1136.16,2899.0
2023-07-13 12:00:00,1134.99,1137.34,1134.99,1137.34,2340.0,1134.99,1137.34,1134.99,1137.34,2340.0
2023-07-13 12:05:00,1138.99,1144.35,1138.74,1143.0,3959.0,1138.99,1144.35,1138.74,1143.0,3959.0
2023-07-13 12:10:00,1143.6,1146.09,1143.6,1144.33,605.0,1143.6,1146.09,1143.6,1144.33,605.0
2023-07-13 12:15:00,1144.5,1145.66,1144.49,1145.65,484.0,1144.5,1145.66,1144.49,1145.65,484.0
2023-07-13 12:20:00,1143.83,1146.49,1143.82,1146.49,800.0,1143.83,1146.49,1143.82,1146.49,800.0
2023-07-13 12:25:00,1147.88,1147.88,1147.88,1147.88,250.0,1147.88,1147.88,1147.88,1147.88,250.0
2023-07-13 12:30:00,1148.68,1148.71,1148.68,1148.71,998.0,1148.68,1148.71,1148.68,1148.71,998.0
2023-07-13 12:35:00,1148.05,1148.5,1148.0,1148.0,1272.0,1148.05,1148.5,1148.0,1148.0,1272.0
2023-07-13 12:40:00,1149.36,1149.45,1148.81,1149.03,817.0,1149.36,1149.45,1148.81,1149.03,817.0
2023-07-13 12:45:00,1147.5,1147.5,1147.5,1147.5,100.0,1147.5,1147.5,1147.5,1147.5,100.0
2023-07-13 12:50:00,1147.0,1148.5,1147.0,1148.5,700.0,1147.0,1148.5,1147.0,1148.5,700.0
2023-07-13 12:55:00,1148.73,1149.45,1148.73,1149.45,660.0,1148.73,1149.45,1148.73,1149.45,660.0
2023-07-13 13:00:00,1149.3,1149.3,1148.8,1148.8,300.0,1149.3,1149.3,1148.8,1148.8,300.0
2023-07-13 13:05:00,1148.8,1148.8,1146.81,1147.0,864.0,1148.8,1148.8,1146.81,1147.0,864.0
2023-07-13 13:10:00,1147.76,1148.79,1147.76,1148.79,220.0,1147.76,1148.79,1147.76,1148.79,220.0
2023-07-13 13:15:00,1149.38,1151.88,1149.38,1151.67,2230.0,1149.38,1151.88,1149.38,1151.67,2230.0
2023-07-13 13:20:00,1151.16,1151.73,1150.33,1150.33,502.0,1151.16,1151.73,1150.33,1150.33,502.0
2023-07-13 13:25:00,1150.94,1152.81,1150.94,1152.81,800.0,1150.94,1152.81,1150.94,1152.81,800.0
2023-07-13 13:30:00,1153.0,1153.0,1151.38,1151.38,547.0,1153.0,1153.0,1151.38,1151.38,547.0
2023-07-13 13:35:00,1151.68,1152.22,1151.68,1152.2,1000.0,1151.68,1152.22,1151.68,1152.2,1000.0
2023-07-13 13:40:00,1152.5,1152.5,1152.36,1152.36,200.0,1152.5,1152.5,1152.36,1152.36,200.0
2023-07-13 13:45:00,1152.28,1154.0,1152.28,1154.0,200.0,1152.28,1154.0,1152.28,1154.0,200.0
2023-07-13 13:50:00,1152.19,1152.45,1152.13,1152.45,450.0,1152.19,1152.45,1152.13,1152.45,450.0
2023-07-13 13:55:00,1152.23,1152.24,1149.38,1149.38,1041.0,1152.23,1152.24,1149.38,1149.38,1041.0
2023-07-13 14:00:00,1149.5,1150.0,1149.5,1150.0,300.0,1149.5,1150.0,1149.5,1150.0,300.0
2023-07-13 14:05:00,1150.0,1150.0,1150.0,1150.0,0.0,1150.0,1150.0,1150.0,1150.0,0.0
2023-07-13 14:10:00,1149.45,1149.45,1149.45,1149.45,100.0,1149.45,1149.45,1149.45,1149.45,100.0
2023-07-13 14:15:00,1147.84,1147.84,1147.84,1147.84,100.0,1147.84,1147.84,1147.84,1147.84,100.0
2023-07-13 14:20:00,1148.71,1150.5,1148.71,1150.5,650.0,1148.71,1150.5,1148.71,1150.5,650.0
2023-07-13 14:25:00,1148.1,1148.1,1145.22,1145.25,400.0,1148.1,1148.1,1145.22,1145.25,400.0
2023-07-13 14:30:00,1145.12,1147.3,1145.12,1147.3,344.0,1145.12,1147.3,1145.12,1147.3,344.0
2023-07-13 14:35:00,1145.46,1146.0,1145.46,1145.55,300.0,1145.46,1146.0,1145.46,1145.55,300.0
2023-07-13 14:40:00,1146.0,1147.3,1146.0,1147.01,1432.0,1146.0,1147.3,1146.0,1147.01,1432.0
2023-07-13 14:45:00,1147.71,1147.71,1146.9,1146.9,208.0,1147.71,1147.71,1146.9,1146.9,208.0
2023-07-13 14:50:00,1147.09,1147.86,1146.17,1147.85,1258.0,1147.09,1147.86,1146.17,1147.85,1258.0
2023-07-13 14:55:00,1147.85,1147.85,1147.85,1147.85,0.0,1147.85,1147.85,1147.85,1147.85,0.0
2023-07-13 15:00:00,1147.18,1147.18,1147.18,1147.18,100.0,1147.18,1147.18,1147.18,1147.18,100.0
2023-07-13 15:05:00,1147.9,1149.75,1147.0,1149.75,954.0,1147.9,1149.75,1147.0,1149.75,954.0
2023-07-13 15:10:00,1149.04,1150.01,1149.04,1150.01,1000.0,1149.04,1150.01,1149.04,1150.01,1000.0
2023-07-13 15:15:00,1149.84,1150.32,1149.18,1150.25,1901.0,1149.84,1150.32,1149.18,1150.25,1901.0
2023-07-13 15:20:00,1150.63,1152.07,1150.63,1152.07,500.0,1150.63,1152.07,1150.63,1152.07,500.0
2023-07-13 15:25:00,1151.29,1151.48,1151.28,1151.48,300.0,1151.29,1151.48,1151.28,1151.48,300.0
2023-07-13 15:30:00,1151.29,1151.69,1149.89,1149.89,1800.0,1151.29,1151.69,1149.89,1149.89,1800.0
2023-07-13 15:35:00,1149.36,1150.23,1149.36,1150.23,1900.0,1149.36,1150.23,1149.36,1150.23,1900.0
2023-07-13 15:40:00,1150.57,1151.16,1149.95,1149.95,2101.0,1150.57,1151.16,1149.95,1149.95,2101.0
2023-07-13 15:45:00,1151.05,1152.05,1150.48,1150.48,2439.0,1151.05,1152.05,1150.48,1150.48,2439.0
2023-07-13 15:50:00,1151.49,1151.5,1148.9,1151.02,3268.0,1151.49,1151.5,1148.9,1151.02,3268.0
2023-07-13 15:55:00,1149.57,1149.57,1145.83,1145.83,7961.0,1149.57,1149.57,1145.83,1145.83,7961.0
2023-07-14 09:30:00,1141.0,1146.37,1133.61,1134.74,7928.0,1141.0,1146.37,1133.61,1134.74,7928.0
2023-07-14 09:35:00,1134.46,1141.3,1133.65,1139.32,4713.0,1134.46,1141.3,1133.65,1139.32,4713.0
2023-07-14 09:40:00,1141.0,1141.69,1136.84,1136.84,3189.0,1141.0,1141.69,1136.84,1136.84,3189.0
2023-07-14 09:45:00,1139.8,1140.43,1138.11,1138.98,950.0,1139.8,1140.43,1138.11,1138.98,950.0
2023-07-14 09:50:00,1139.84,1144.95,1139.84,1143.95,3561.0,1139.84,1144.95,1139.84,1143.95,3561.0
2023-07-14 09:55:00,1144.92,1146.76,1140.82,1146.71,3628.0,1144.92,1146.76,1140.82,1146.71,3628.0
2023-07-14 10:00:00,1145.85,1147.77,1137.45,1137.63,4731.0,1145.85,1147.77,1137.45,1137.63,4731.0
2023-07-14 10:05:00,1137.76,1139.5,1136.31,1136.69,2083.0,1137.76,1139.5,1136.31,1136.69,2083.0
2023-07-14 10:10:00,1138.06,1138.06,1134.2,1134.2,900.0,1138.06,1138.06,1134.2,1134.2,900.0
2023-07-14 10:15:00,1136.12,1140.0,1134.35,1139.37,1669.0,1136.12,1140.0,1134.35,1139.37,1669.0
2023-07-14 10:20:00,1139.44,1144.72,1138.21,1140.27,5890.0,1139.44,1144.72,1138.21,1140.27,5890.0
2023-07-14 10:25:00,1139.8,1140.27,1137.9,1139.24,2284.0,1139.8,1140.27,1137.9,1139.24,2284.0
2023-07-14 10:30:00,1138.34,1139.9,1134.0,1136.02,1949.0,1138.34,1139.9,1134.0,1136.02,1949.0
2023-07-14 10:35:00,1135.3,1135.3,1130.62,1134.09,2533.0,1135.3,1135.3,1130.62,1134.09,2533.0
2023-07-14 10:40:00,1133.26,1134.0,1132.88,1134.0,557.0,1133.26,1134.0,1132.88,1134.0,557.0
2023-07-14 10:45:00,1131.64,1132.71,1127.48,1127.48,7364.0,1131.64,1132.71,1127.48,1127.48,7364.0
2023-07-14 10:50:00,1127.0,1132.12,1126.84,1130.14,3729.0,1127.0,1132.12,1126.84,1130.14,3729.0
2023-07-14 10:55:00,1130.55,1131.68,1128.77,1129.45,2400.0,1130.55,1131.68,1128.77,1129.45,2400.0
2023-07-14 11:00:00,1129.45,1136.08,1128.5,1135.33,8023.0,1129.45,1136.08,1128.5,1135.33,8023.0
2023-07-14 11:05:00,1133.4,1133.4,1133.4,1133.4,300.0,1133.4,1133.4,1133.4,1133.4,300.0
2023-07-14 11:10:00,1137.0,1139.0,1136.95,1138.6,623.0,1137.0,1139.0,1136.95,1138.6,623.0
2023-07-14 11:15:00,1140.0,1140.81,1140.0,1140.81,871.0,1140.0,1140.81,1140.0,1140.81,871.0
2023-07-14 11:20:00,1140.75,1140.75,1138.18,1139.05,2578.0,1140.75,1140.75,1138.18,1139.05,2578.0
2023-07-14 11:25:00,1139.54,1139.58,1136.4,1137.07,5842.0,1139.54,1139.58,1136.4,1137.07,5842.0
2023-07-14 11:30:00,1136.96,1140.21,1136.44,1136.8,9409.0,1136.96,1140.21,1136.44,1136.8,9409.0
2023-07-14 11:35:00,1136.65,1138.61,1133.83,1134.0,5780.0,1136.65,1138.61,1133.83,1134.0,5780.0
2023-07-14 11:40:00,1135.2,1135.4,1134.46,1135.2,1650.0,1135.2,1135.4,1134.46,1135.2,1650.0
2023-07-14 11:45:00,1136.35,1136.59,1134.56,1134.57,800.0,1136.35,1136.59,1134.56,1134.57,800.0
2023-07-14 11:50:00,1134.57,1134.57,1134.57,1134.57,0.0,1134.57,1134.57,1134.57,1134.57,0.0
2023-07-14 11:55:00,1135.03,1136.58,1135.02,1136.58,1200.0,1135.03,1136.58,1135.02,1136.58,1200.0
2023-07-14 12:00:00,1136.56,1136.56,1134.22,1134.98,1150.0,1136.56,1136.56,1134.22,1134.98,1150.0
2023-07-14 12:05:00,1134.53,1134.61,1132.96,1134.45,2300.0,1134.53,1134.61,1132.96,1134.45,2300.0
2023-07-14 12:10:00,1134.19,1134.19,1133.8,1133.8,300.0,1134.19,1134.19,1133.8,1133.8,300.0
2023-07-14 12:15:00,1133.75,1134.23,1133.74,1134.23,800.0,1133.75,1134.23,1133.74,1134.23,800.0
2023-07-14 12:20:00,1133.98,1133.98,1133.97,1133.98,100.0,1133.98,1133.98,1133.97,1133.98,100.0
2023-07-14 12:25:00,1134.0,1134.0,1134.0,1134.0,100.0,1134.0,1134.0,1134.0,1134.0,100.0
2023-07-14 12:30:00,1134.46,1134.46,1134.46,1134.46,100.0,1134.46,1134.46,1134.46,1134.46,100.0
2023-07-14 12:35:00,1135.0,1135.0,1135.0,1135.0,100.0,1135.0,1135.0,1135.0,1135.0,100.0
2023-07-14 12:40:00,1134.99,1135.24,1133.85,1135.24,1300.0,1134.99,1135.24,1133.85,1135.24,1300.0
2023-07-14 12:45:00,1133.0,1133.0,1132.98,1133.0,300.0,1133.0,1133.0,1132.98,1133.0,300.0
2023-07-14 12:50:00,1131.64,1131.64,1131.21,1131.22,200.0,1131.64,1131.64,1131.21,1131.22,200.0
2023-07-14 12:55:00,1133.2,1133.2,1133.2,1133.2,100.0,1133.2,1133.2,1133.2,1133.2,100.0
2023-07-14 13:00:00,1131.28,1131.28,1130.29,1130.29,400.0,1131.28,1131.28,1130.29,1130.29,400.0
2023-07-14 13:05:00,1130.0,1130.02,1128.35,1128.35,800.0,1130.0,1130.02,1128.35,1128.35,800.0
2023-07-14 13:10:00,1129.22,1131.23,1129.22,1130.65,2049.0,1129.22,1131.23,1129.22,1130.65,2049.0
2023-07-14 13:15:00,1131.76,1131.76,1130.0,1130.0,570.0,1131.76,1131.76,1130.0,1130.0,570.0
2023-07-14 13:20:00,1128.52,1129.47,1128.51,1129.47,800.0,1128.52,1129.47,1128.51,1129.47,800.0
2023-07-14 13:25:00,1128.35,1129.1,1128.35,1129.1,200.0,1128.35,1129.1,1128.35,1129.1,200.0
2023-07-14 13:30:00,1129.1,1129.1,1129.1,1129.1,180.0,1129.1,1129.1,1129.1,1129.1,180.0
2023-07-14 13:35:00,1129.81,1131.97,1129.81,1131.97,1900.0,1129.81,1131.97,1129.81,1131.97,1900.0
2023-07-14 13:40:00,1130.92,1132.65,1130.92,1131.12,978.0,1130.92,1132.65,1130.92,1131.12,978.0
2023-07-14 13:45:00,1130.58,1130.61,1130.58,1130.61,500.0,1130.58,1130.61,1130.58,1130.61,500.0
2023-07-14 13:50:00,1129.75,1130.1,1129.64,1129.64,1100.0,1129.75,1130.1,1129.64,1129.64,1100.0
2023-07-14 13:55:00,1128.02,1128.02,1128.0,1128.0,200.0,1128.02,1128.02,1128.0,1128.0,200.0
2023-07-14 14:00:00,1128.93,1128.94,1128.6,1128.6,385.0,1128.93,1128.94,1128.6,1128.6,385.0
2023-07-14 14:05:00,1129.1,1130.59,1129.08,1130.41,563.0,1129.1,1130.59,1129.08,1130.41,563.0
2023-07-14 14:10:00,1130.94,1133.06,1130.94,1132.6,704.0,1130.94,1133.06,1130.94,1132.6,704.0
2023-07-14 14:15:00,1133.29,1133.29,1133.2,1133.2,200.0,1133.29,1133.29,1133.2,1133.2,200.0
2023-07-14 14:20:00,1132.79,1134.04,1132.77,1132.8,891.0,1132.79,1134.04,1132.77,1132.8,891.0
2023-07-14 14:25:00,1133.77,1133.77,1129.26,1130.0,2832.0,1133.77,1133.77,1129.26,1130.0,2832.0
2023-07-14 14:30:00,1129.25,1131.96,1128.61,1128.61,1283.0,1129.25,1131.96,1128.61,1128.61,1283.0
2023-07-14 14:35:00,1131.53,1132.82,1130.94,1131.95,1031.0,1131.53,1132.82,1130.94,1131.95,1031.0
2023-07-14 14:40:00,1132.77,1132.77,1132.32,1132.42,300.0,1132.77,1132.77,1132.32,1132.42,300.0
2023-07-14 14:45:00,1132.16,1134.22,1132.06,1133.41,1014.0,1132.16,1134.22,1132.06,1133.41,1014.0
2023-07-14 14:50:00,1134.65,1135.0,1133.89,1135.0,725.0,1134.65,1135.0,1133.89,1135.0,725.0
2023-07-14 14:55:00,1135.54,1135.63,1134.13,1134.13,575.0,1135.54,1135.63,1134.13,1134.13,575.0
2023-07-14 15:00:00,1134.06,1134.06,1131.04,1131.37,1351.0,1134.06,1134.06,1131.04,1131.37,1351.0
2023-07-14 15:05:00,1130.95,1133.42,1130.94,1131.46,1800.0,1130.95,1133.42,1130.94,1131.46,1800.0
2023-07-14 15:10:00,1133.13,1133.35,1131.64,1133.35,2005.0,1133.13,1133.35,1131.64,1133.35,2005.0
2023-07-14 15:15:00,1133.55,1134.2,1133.45,1133.98,1288.0,1133.55,1134.2,1133.45,1133.98,1288.0
2023-07-14 15:20:00,1133.62,1134.36,1133.52,1133.61,1379.0,1133.62,1134.36,1133.52,1133.61,1379.0
2023-07-14 15:25:00,1133.59,1133.74,1132.34,1133.58,1218.0,1133.59,1133.74,1132.34,1133.58,1218.0
2023-07-14 15:30:00,1133.63,1136.53,1133.62,1136.53,5284.0,1133.63,1136.53,1133.62,1136.53,5284.0
2023-07-14 15:35:00,1135.85,1136.35,1134.69,1135.34,2056.0,1135.85,1136.35,1134.69,1135.34,2056.0
2023-07-14 15:40:00,1134.9,1136.88,1134.61,1136.43,1614.0,1134.9,1136.88,1134.61,1136.43,1614.0
2023-07-14 15:45:00,1137.1,1137.15,1133.42,1133.42,3020.0,1137.1,1137.15,1133.42,1133.42,3020.0
2023-07-14 15:50:00,1133.42,1137.45,1133.18,1137.24,8629.0,1133.42,1137.45,1133.18,1137.24,8629.0
2023-07-14 15:55:00,1137.92,1137.92,1134.56,1135.11,14268.0,1137.92,1137.92,1134.56,1135.11,14268.0
2023-07-17 09:30:00,1128.3,1135.67,1128.3,1133.86,5049.0,1128.3,1135.67,1128.3,1133.86,5049.0
2023-07-17 09:35:00,1132.99,1140.64,1130.0,1139.0,4600.0,1132.99,1140.64,1130.0,1139.0,4600.0
2023-07-17 09:40:00,1140.44,1146.9,1139.71,1144.85,2342.0,1140.44,1146.9,1139.71,1144.85,2342.0
2023-07-17 09:45:00,1144.89,1151.24,1143.1,1150.11,5376.0,1144.89,1151.24,1143.1,1150.11,5376.0
2023-07-17 09:50:00,1149.17,1151.0,1147.12,1148.84,4682.0,1149.17,1151.0,1147.12,1148.84,4682.0
2023-07-17 09:55:00,1149.65,1152.0,1149.59,1151.0,2105.0,1149.65,1152.0,1149.59,1151.0,2105.0
2023-07-17 10:00:00,1152.0,1154.33,1150.0,1150.0,3755.0,1152.0,1154.33,1150.0,1150.0,3755.0
2023-07-17 10:05:00,1149.88,1151.71,1149.88,1151.0,2675.0,1149.88,1151.71,1149.88,1151.0,2675.0
2023-07-17 10:10:00,1150.96,1151.57,1149.25,1151.57,1306.0,1150.96,1151.57,1149.25,1151.57,1306.0
2023-07-17 10:15:00,1153.44,1155.08,1153.36,1155.08,1758.0,1153.44,1155.08,1153.36,1155.08,1758.0
2023-07-17 10:20:00,1156.69,1156.69,1153.37,1154.48,1600.0,1156.69,1156.69,1153.37,1154.48,1600.0
2023-07-17 10:25:00,1151.73,1151.73,1150.02,1150.71,858.0,1151.73,1151.73,1150.02,1150.71,858.0
2023-07-17 10:30:00,1150.71,1151.77,1150.71,1151.77,977.0,1150.71,1151.77,1150.71,1151.77,977.0
2023-07-17 10:35:00,1155.23,1155.23,1153.16,1153.16,1018.0,1155.23,1155.23,1153.16,1153.16,1018.0
2023-07-17 10:40:00,1153.66,1154.0,1150.94,1152.66,1512.0,1153.66,1154.0,1150.94,1152.66,1512.0
2023-07-17 10:45:00,1150.85,1151.37,1149.5,1150.0,11717.0,1150.85,1151.37,1149.5,1150.0,11717.0
2023-07-17 10:50:00,1150.85,1154.73,1149.99,1154.73,800.0,1150.85,1154.73,1149.99,1154.73,800.0
2023-07-17 10:55:00,1152.51,1152.51,1151.8,1151.81,200.0,1152.51,1152.51,1151.8,1151.81,200.0
2023-07-17 11:00:00,1153.59,1154.22,1152.95,1154.22,1522.0,1153.59,1154.22,1152.95,1154.22,1522.0
2023-07-17 11:05:00,1154.28,1156.0,1153.36,1153.36,1814.0,1154.28,1156.0,1153.36,1153.36,1814.0
2023-07-17 11:10:00,1153.36,1153.36,1153.36,1153.36,0.0,1153.36,1153.36,1153.36,1153.36,0.0
2023-07-17 11:15:00,1150.23,1150.23,1147.31,1148.08,1800.0,1150.23,1150.23,1147.31,1148.08,1800.0
2023-07-17 11:20:00,1148.1,1149.39,1148.1,1149.38,835.0,1148.1,1149.39,1148.1,1149.38,835.0
2023-07-17 11:25:00,1149.74,1152.6,1149.73,1150.98,1289.0,1149.74,1152.6,1149.73,1150.98,1289.0
2023-07-17 11:30:00,1149.73,1150.22,1149.57,1149.57,501.0,1149.73,1150.22,1149.57,1149.57,501.0
2023-07-17 11:35:00,1149.74,1150.92,1149.73,1150.92,300.0,1149.74,1150.92,1149.73,1150.92,300.0
2023-07-17 11:40:00,1150.92,1150.92,1150.92,1150.92,0.0,1150.92,1150.92,1150.92,1150.92,0.0
2023-07-17 11:45:00,1152.1,1152.12,1151.99,1151.99,401.0,1152.1,1152.12,1151.99,1151.99,401.0
2023-07-17 11:50:00,1151.99,1151.99,1151.99,1151.99,0.0,1151.99,1151.99,1151.99,1151.99,0.0
2023-07-17 11:55:00,1150.36,1152.4,1150.35,1152.4,519.0,1150.36,1152.4,1150.35,1152.4,519.0
2023-07-17 12:00:00,1152.4,1152.4,1152.4,1152.4,0.0,1152.4,1152.4,1152.4,1152.4,0.0
2023-07-17 12:05:00,1152.2,1153.49,1152.2,1153.49,400.0,1152.2,1153.49,1152.2,1153.49,400.0
2023-07-17 12:10:00,1153.05,1153.05,1152.83,1152.83,203.0,1153.05,1153.05,1152.83,1152.83,203.0
2023-07-17 12:15:00,1152.83,1152.95,1152.83,1152.95,200.0,1152.83,1152.95,1152.83,1152.95,200.0
2023-07-17 12:20:00,1153.61,1153.76,1153.52,1153.52,300.0,1153.61,1153.76,1153.52,1153.52,300.0
2023-07-17 12:25:00,1154.72,1154.81,1153.58,1154.04,700.0,1154.72,1154.81,1153.58,1154.04,700.0
2023-07-17 12:30:00,1154.1,1155.53,1154.09,1155.53,1500.0,1154.1,1155.53,1154.09,1155.53,1500.0
2023-07-17 12:35:00,1155.57,1159.91,1155.57,1159.9,3058.0,1155.57,1159.91,1155.57,1159.9,3058.0
2023-07-17 12:40:00,1159.97,1162.12,1159.6,1162.1,1600.0,1159.97,1162.12,1159.6,1162.1,1600.0
2023-07-17 12:45:00,1162.1,1165.23,1162.1,1165.23,2854.0,1162.1,1165.23,1162.1,1165.23,2854.0
2023-07-17 12:50:00,1165.27,1167.0,1165.26,1167.0,651.0,1165.27,1167.0,1165.26,1167.0,651.0
2023-07-17 12:55:00,1165.73,1170.0,1165.73,1169.7,2414.0,1165.73,1170.0,1165.73,1169.7,2414.0
2023-07-17 13:00:00,1170.68,1173.97,1170.55,1173.97,2063.0,1170.68,1173.97,1170.55,1173.97,2063.0
2023-07-17 13:05:00,1172.3,1173.32,1171.64,1173.31,720.0,1172.3,1173.32,1171.64,1173.31,720.0
2023-07-17 13:10:00,1173.93,1174.54,1172.16,1172.98,1895.0,1173.93,1174.54,1172.16,1172.98,1895.0
2023-07-17 13:15:00,1173.42,1173.98,1167.78,1169.52,3794.0,1173.42,1173.98,1167.78,1169.52,3794.0
2023-07-17 13:20:00,1169.3,1171.23,1168.68,1171.2,1370.0,1169.3,1171.23,1168.68,1171.2,1370.0
2023-07-17 13:25:00,1170.92,1174.98,1170.92,1172.69,1777.0,1170.92,1174.98,1170.92,1172.69,1777.0
2023-07-17 13:30:00,1173.93,1174.09,1170.28,1170.28,900.0,1173.93,1174.09,1170.28,1170.28,900.0
2023-07-17 13:35:00,1171.41,1171.41,1170.29,1171.28,511.0,1171.41,1171.41,1170.29,1171.28,511.0
2023-07-17 13:40:00,1171.14,1173.05,1169.94,1169.95,1239.0,1171.14,1173.05,1169.94,1169.95,1239.0
2023-07-17 13:45:00,1171.59,1173.14,1170.39,1173.14,1200.0,1171.59,1173.14,1170.39,1173.14,1200.0
2023-07-17 13:50:00,1172.66,1172.85,1170.5,1172.73,916.0,1172.66,1172.85,1170.5,1172.73,916.0
2023-07-17 13:55:00,1171.84,1173.83,1171.84,1173.83,911.0,1171.84,1173.83,1171.84,1173.83,911.0
2023-07-17 14:00:00,1173.5,1173.87,1170.48,1170.52,1020.0,1173.5,1173.87,1170.48,1170.52,1020.0
2023-07-17 14:05:00,1169.52,1170.72,1169.3,1170.72,1596.0,1169.52,1170.72,1169.3,1170.72,1596.0
2023-07-17 14:10:00,1170.78,1171.73,1170.78,1171.73,200.0,1170.78,1171.73,1170.78,1171.73,200.0
2023-07-17 14:15:00,1171.85,1171.85,1169.25,1170.92,761.0,1171.85,1171.85,1169.25,1170.92,761.0
2023-07-17 14:20:00,1170.98,1172.57,1170.98,1172.02,1158.0,1170.98,1172.57,1170.98,1172.02,1158.0
2023-07-17 14:25:00,1171.25,1171.25,1169.89,1171.0,800.0,1171.25,1171.25,1169.89,1171.0,800.0
2023-07-17 14:30:00,1171.88,1172.74,1171.87,1171.87,400.0,1171.88,1172.74,1171.87,1171.87,400.0
2023-07-17 14:35:00,1171.94,1173.06,1171.61,1171.61,800.0,1171.94,1173.06,1171.61,1171.61,800.0
2023-07-17 14:40:00,1172.61,1172.61,1172.51,1172.51,200.0,1172.61,1172.61,1172.51,1172.51,200.0
2023-07-17 14:45:00,1171.36,1171.67,1171.0,1171.19,1673.0,1171.36,1171.67,1171.0,1171.19,1673.0
2023-07-17 14:50:00,1172.25,1172.35,1171.32,1172.35,306.0,1172.25,1172.35,1171.32,1172.35,306.0
2023-07-17 14:55:00,1173.25,1174.5,1173.25,1173.96,1000.0,1173.25,1174.5,1173.25,1173.96,1000.0
2023-07-17 15:00:00,1174.07,1175.6,1174.07,1175.6,2861.0,1174.07,1175.6,1174.07,1175.6,2861.0
2023-07-17 15:05:00,1175.59,1176.56,1173.5,1175.81,3484.0,1175.59,1176.56,1173.5,1175.81,3484.0
2023-07-17 15:10:00,1176.42,1176.99,1176.26,1176.96,1130.0,1176.42,1176.99,1176.26,1176.96,1130.0
2023-07-17 15:15:00,1176.92,1178.53,1176.24,1178.53,2106.0,1176.92,1178.53,1176.24,1178.53,2106.0
2023-07-17 15:20:00,1179.04,1179.99,1177.85,1178.66,2823.0,1179.04,1179.99,1177.85,1178.66,2823.0
2023-07-17 15:25:00,1179.0,1181.3,1177.94,1179.66,4496.0,1179.0,1181.3,1177.94,1179.66,4496.0
2023-07-17 15:30:00,1179.66,1179.66,1177.86,1178.98,2208.0,1179.66,1179.66,1177.86,1178.98,2208.0
2023-07-17 15:35:00,1178.45,1179.34,1177.38,1178.09,1638.0,1178.45,1179.34,1177.38,1178.09,1638.0
2023-07-17 15:40:00,1177.17,1177.17,1174.5,1175.87,4398.0,1177.17,1177.17,1174.5,1175.87,4398.0
2023-07-17 15:45:00,1174.82,1177.43,1174.82,1177.39,5180.0,1174.82,1177.43,1174.82,1177.39,5180.0
2023-07-17 15:50:00,1176.17,1178.86,1176.16,1177.27,8803.0,1176.17,1178.86,1176.16,1177.27,8803.0
2023-07-17 15:55:00,1178.18,1180.36,1176.9,1179.14,22644.0,1178.18,1180.36,1176.9,1179.14,22644.0
2023-07-18 09:30:00,1170.05,1179.65,1170.05,1179.65,7031.0,1170.05,1179.65,1170.05,1179.65,7031.0
2023-07-18 09:35:00,1175.76,1180.31,1173.57,1175.24,5470.0,1175.76,1180.31,1173.57,1175.24,5470.0
2023-07-18 09:40:00,1171.96,1179.96,1171.96,1178.9,5291.0,1171.96,1179.96,1171.96,1178.9,5291.0
2023-07-18 09:45:00,1178.94,1182.9,1178.94,1181.36,4325.0,1178.94,1182.9,1178.94,1181.36,4325.0
2023-07-18 09:50:00,1181.23,1181.23,1177.62,1177.65,2739.0,1181.23,1181.23,1177.62,1177.65,2739.0
2023-07-18 09:55:00,1183.2,1184.5,1182.45,1183.98,1279.0,1183.2,1184.5,1182.45,1183.98,1279.0
2023-07-18 10:00:00,1183.52,1184.43,1178.32,1178.5,4309.0,1183.52,1184.43,1178.32,1178.5,4309.0
2023-07-18 10:05:00,1176.86,1180.96,1176.65,1179.3,5959.0,1176.86,1180.96,1176.65,1179.3,5959.0
2023-07-18 10:10:00,1179.27,1188.57,1179.25,1186.38,5663.0,1179.27,1188.57,1179.25,1186.38,5663.0
2023-07-18 10:15:00,1186.21,1187.86,1183.77,1186.29,8010.0,1186.21,1187.86,1183.77,1186.29,8010.0
2023-07-18 10:20:00,1187.11,1194.26,1186.0,1186.0,19400.0,1187.11,1194.26,1186.0,1186.0,19400.0
2023-07-18 10:25:00,1186.0,1186.0,1182.0,1182.99,1400.0,1186.0,1186.0,1182.0,1182.99,1400.0
2023-07-18 10:30:00,1180.51,1180.51,1174.93,1176.93,3350.0,1180.51,1180.51,1174.93,1176.93,3350.0
2023-07-18 10:35:00,1176.45,1180.04,1176.45,1180.04,1005.0,1176.45,1180.04,1176.45,1180.04,1005.0
2023-07-18 10:40:00,1181.3,1184.68,1180.89,1184.68,800.0,1181.3,1184.68,1180.89,1184.68,800.0
2023-07-18 10:45:00,1185.54,1186.33,1182.0,1182.47,1745.0,1185.54,1186.33,1182.0,1182.47,1745.0
2023-07-18 10:50:00,1182.86,1183.74,1181.2,1182.75,2645.0,1182.86,1183.74,1181.2,1182.75,2645.0
2023-07-18 10:55:00,1182.61,1185.08,1181.61,1185.0,1626.0,1182.61,1185.08,1181.61,1185.0,1626.0
2023-07-18 11:00:00,1186.0,1186.0,1182.16,1182.16,1375.0,1186.0,1186.0,1182.16,1182.16,1375.0
2023-07-18 11:05:00,1183.27,1183.27,1182.16,1182.79,1000.0,1183.27,1183.27,1182.16,1182.79,1000.0
2023-07-18 11:10:00,1184.07,1184.07,1182.66,1182.97,685.0,1184.07,1184.07,1182.66,1182.97,685.0
2023-07-18 11:15:00,1184.16,1184.16,1182.49,1184.15,774.0,1184.16,1184.16,1182.49,1184.15,774.0
2023-07-18 11:20:00,1182.75,1183.55,1181.0,1181.0,1486.0,1182.75,1183.55,1181.0,1181.0,1486.0
2023-07-18 11:25:00,1180.62,1181.06,1176.5,1176.51,2520.0,1180.62,1181.06,1176.5,1176.51,2520.0
2023-07-18 11:30:00,1176.69,1176.84,1174.43,1175.87,1809.0,1176.69,1176.84,1174.43,1175.87,1809.0
2023-07-18 11:35:00,1176.37,1176.99,1176.19,1176.23,1600.0,1176.37,1176.99,1176.19,1176.23,1600.0
2023-07-18 11:40:00,1177.61,1179.08,1177.61,1178.69,2000.0,1177.61,1179.08,1177.61,1178.69,2000.0
2023-07-18 11:45:00,1178.7,1180.13,1177.87,1180.13,800.0,1178.7,1180.13,1177.87,1180.13,800.0
2023-07-18 11:50:00,1180.09,1183.12,1180.09,1181.79,1459.0,1180.09,1183.12,1180.09,1181.79,1459.0
2023-07-18 11:55:00,1182.95,1183.22,1182.86,1183.22,400.0,1182.95,1183.22,1182.86,1183.22,400.0
2023-07-18 12:00:00,1183.47,1185.25,1182.35,1182.59,707.0,1183.47,1185.25,1182.35,1182.59,707.0
2023-07-18 12:05:00,1183.66,1183.91,1182.64,1182.87,1433.0,1183.66,1183.91,1182.64,1182.87,1433.0
2023-07-18 12:10:00,1182.75,1184.01,1182.37,1182.74,1600.0,1182.75,1184.01,1182.37,1182.74,1600.0
2023-07-18 12:15:00,1182.74,1182.74,1182.74,1182.74,0.0,1182.74,1182.74,1182.74,1182.74,0.0
2023-07-18 12:20:00,1183.02,1183.35,1182.55,1182.8,2452.0,1183.02,1183.35,1182.55,1182.8,2452.0
2023-07-18 12:25:00,1183.08,1187.61,1183.07,1186.29,2380.0,1183.08,1187.61,1183.07,1186.29,2380.0
2023-07-18 12:30:00,1186.0,1187.31,1185.96,1187.31,900.0,1186.0,1187.31,1185.96,1187.31,900.0
2023-07-18 12:35:00,1186.02,1186.3,1185.53,1185.65,900.0,1186.02,1186.3,1185.53,1185.65,900.0
2023-07-18 12:40:00,1185.66,1186.0,1185.57,1185.99,900.0,1185.66,1186.0,1185.57,1185.99,900.0
2023-07-18 12:45:00,1186.0,1187.4,1185.07,1185.78,3578.0,1186.0,1187.4,1185.07,1185.78,3578.0
2023-07-18 12:50:00,1185.9,1186.28,1185.74,1186.0,1300.0,1185.9,1186.28,1185.74,1186.0,1300.0
2023-07-18 12:55:00,1185.75,1186.0,1185.04,1185.98,1627.0,1185.75,1186.0,1185.04,1185.98,1627.0
2023-07-18 13:00:00,1186.9,1186.9,1186.9,1186.9,100.0,1186.9,1186.9,1186.9,1186.9,100.0
2023-07-18 13:05:00,1186.0,1186.0,1185.34,1185.75,955.0,1186.0,1186.0,1185.34,1185.75,955.0
2023-07-18 13:10:00,1187.95,1187.95,1187.94,1187.95,100.0,1187.95,1187.95,1187.94,1187.95,100.0
2023-07-18 13:15:00,1186.53,1190.71,1186.53,1190.0,2936.0,1186.53,1190.71,1186.53,1190.0,2936.0
2023-07-18 13:20:00,1189.23,1192.98,1188.02,1192.98,3415.0,1189.23,1192.98,1188.02,1192.98,3415.0
2023-07-18 13:25:00,1191.83,1192.86,1190.95,1190.96,616.0,1191.83,1192.86,1190.95,1190.96,616.0
2023-07-18 13:30:00,1191.85,1192.86,1191.06,1191.97,1400.0,1191.85,1192.86,1191.06,1191.97,1400.0
2023-07-18 13:35:00,1191.93,1193.7,1191.82,1192.72,4057.0,1191.93,1193.7,1191.82,1192.72,4057.0
2023-07-18 13:40:00,1192.93,1193.56,1189.56,1189.56,2079.0,1192.93,1193.56,1189.56,1189.56,2079.0
2023-07-18 13:45:00,1188.93,1188.97,1186.75,1187.03,4320.0,1188.93,1188.97,1186.75,1187.03,4320.0
2023-07-18 13:50:00,1187.3,1187.3,1187.3,1187.3,200.0,1187.3,1187.3,1187.3,1187.3,200.0
2023-07-18 13:55:00,1187.31,1187.44,1186.3,1187.06,1000.0,1187.31,1187.44,1186.3,1187.06,1000.0
2023-07-18 14:00:00,1187.01,1187.02,1187.01,1187.02,200.0,1187.01,1187.02,1187.01,1187.02,200.0
2023-07-18 14:05:00,1189.46,1189.72,1189.35,1189.35,450.0,1189.46,1189.72,1189.35,1189.35,450.0
2023-07-18 14:10:00,1190.0,1191.02,1190.0,1190.12,531.0,1190.0,1191.02,1190.0,1190.12,531.0
2023-07-18 14:15:00,1190.35,1190.35,1190.35,1190.35,100.0,1190.35,1190.35,1190.35,1190.35,100.0
2023-07-18 14:20:00,1192.52,1193.58,1191.63,1191.88,844.0,1192.52,1193.58,1191.63,1191.88,844.0
2023-07-18 14:25:00,1190.29,1192.61,1190.29,1192.61,1453.0,1190.29,1192.61,1190.29,1192.61,1453.0
2023-07-18 14:30:00,1192.42,1194.2,1192.03,1194.2,4088.0,1192.42,1194.2,1192.03,1194.2,4088.0
2023-07-18 14:35:00,1194.19,1195.85,1193.13,1193.13,2890.0,1194.19,1195.85,1193.13,1193.13,2890.0
2023-07-18 14:40:00,1193.0,1194.04,1192.67,1194.04,1326.0,1193.0,1194.04,1192.67,1194.04,1326.0
2023-07-18 14:45:00,1195.0,1195.2,1195.0,1195.2,205.0,1195.0,1195.2,1195.0,1195.2,205.0
2023-07-18 14:50:00,1195.3,1196.1,1195.15,1195.16,500.0,1195.3,1196.1,1195.15,1195.16,500.0
2023-07-18 14:55:00,1195.34,1195.49,1195.28,1195.49,1000.0,1195.34,1195.49,1195.28,1195.49,1000.0
2023-07-18 15:00:00,1196.66,1196.99,1195.93,1196.79,1141.0,1196.66,1196.99,1195.93,1196.79,1141.0
2023-07-18 15:05:00,1197.25,1198.71,1196.99,1197.31,2501.0,1197.25,1198.71,1196.99,1197.31,2501.0
2023-07-18 15:10:00,1197.01,1198.27,1196.91,1197.92,1100.0,1197.01,1198.27,1196.91,1197.92,1100.0
2023-07-18 15:15:00,1198.04,1198.95,1197.39,1197.8,1621.0,1198.04,1198.95,1197.39,1197.8,1621.0
2023-07-18 15:20:00,1197.64,1198.7,1196.81,1198.7,1900.0,1197.64,1198.7,1196.81,1198.7,1900.0
2023-07-18 15:25:00,1198.64,1200.74,1198.53,1200.23,2028.0,1198.64,1200.74,1198.53,1200.23,2028.0
2023-07-18 15:30:00,1199.2,1199.98,1198.84,1199.98,1500.0,1199.2,1199.98,1198.84,1199.98,1500.0
2023-07-18 15:35:00,1199.94,1201.06,1199.94,1201.05,576.0,1199.94,1201.06,1199.94,1201.05,576.0
2023-07-18 15:40:00,1200.27,1200.87,1200.02,1200.52,1824.0,1200.27,1200.87,1200.02,1200.52,1824.0
2023-07-18 15:45:00,1199.97,1203.0,1199.97,1201.33,3043.0,1199.97,1203.0,1199.97,1201.33,3043.0
2023-07-18 15:50:00,1202.76,1204.89,1201.86,1204.39,11887.0,1202.76,1204.89,1201.86,1204.39,11887.0
2023-07-18 15:55:00,1204.29,1210.0,1202.6,1208.7,70193.0,1204.29,1210.0,1202.6,1208.7,70193.0
2023-07-19 09:30:00,1219.03,1220.05,1213.96,1218.37,8821.0,1219.03,1220.05,1213.96,1218.37,8821.0
2023-07-19 09:35:00,1217.37,1222.88,1215.0,1221.25,3743.0,1217.37,1222.88,1215.0,1221.25,3743.0
2023-07-19 09:40:00,1222.48,1228.91,1222.48,1225.11,5093.0,1222.48,1228.91,1222.48,1225.11,5093.0
2023-07-19 09:45:00,1224.07,1226.77,1221.92,1224.27,7796.0,1224.07,1226.77,1221.92,1224.27,7796.0
2023-07-19 09:50:00,1223.45,1226.66,1223.45,1225.57,936.0,1223.45,1226.66,1223.45,1225.57,936.0
2023-07-19 09:55:00,1226.15,1228.25,1224.21,1224.21,750.0,1226.15,1228.25,1224.21,1224.21,750.0
2023-07-19 10:00:00,1224.01,1226.13,1223.73,1223.87,900.0,1224.01,1226.13,1223.73,1223.87,900.0
2023-07-19 10:05:00,1223.57,1224.92,1221.74,1221.75,2252.0,1223.57,1224.92,1221.74,1221.75,2252.0
2023-07-19 10:10:00,1221.0,1224.49,1219.18,1221.75,2985.0,1221.0,1224.49,1219.18,1221.75,2985.0
2023-07-19 10:15:00,1221.54,1229.42,1218.89,1228.8,3291.0,1221.54,1229.42,1218.89,1228.8,3291.0
2023-07-19 10:20:00,1229.0,1229.0,1226.65,1227.51,947.0,1229.0,1229.0,1226.65,1227.51,947.0
2023-07-19 10:25:00,1227.86,1227.86,1225.24,1225.25,1100.0,1227.86,1227.86,1225.24,1225.25,1100.0
2023-07-19 10:30:00,1226.91,1228.55,1225.4,1227.0,1669.0,1226.91,1228.55,1225.4,1227.0,1669.0
2023-07-19 10:35:00,1226.96,1226.96,1224.82,1224.82,304.0,1226.96,1226.96,1224.82,1224.82,304.0
2023-07-19 10:40:00,1227.37,1227.37,1225.62,1226.21,300.0,1227.37,1227.37,1225.62,1226.21,300.0
2023-07-19 10:45:00,1225.66,1225.94,1223.37,1223.99,4632.0,1225.66,1225.94,1223.37,1223.99,4632.0
2023-07-19 10:50:00,1225.29,1231.89,1225.29,1230.13,5488.0,1225.29,1231.89,1225.29,1230.13,5488.0
2023-07-19 10:55:00,1229.13,1232.58,1227.15,1231.44,1429.0,1229.13,1232.58,1227.15,1231.44,1429.0
2023-07-19 11:00:00,1232.03,1232.03,1227.73,1228.4,2363.0,1232.03,1232.03,1227.73,1228.4,2363.0
2023-07-19 11:05:00,1227.48,1227.48,1224.79,1224.79,1100.0,1227.48,1227.48,1224.79,1224.79,1100.0
2023-07-19 11:10:00,1225.9,1228.33,1225.06,1228.33,1868.0,1225.9,1228.33,1225.06,1228.33,1868.0
2023-07-19 11:15:00,1228.46,1228.51,1227.73,1228.0,1018.0,1228.46,1228.51,1227.73,1228.0,1018.0
2023-07-19 11:20:00,1226.42,1226.57,1225.0,1225.0,700.0,1226.42,1226.57,1225.0,1225.0,700.0
2023-07-19 11:25:00,1225.51,1225.6,1223.62,1223.83,927.0,1225.51,1225.6,1223.62,1223.83,927.0
2023-07-19 11:30:00,1222.09,1222.09,1219.42,1219.99,801.0,1222.09,1222.09,1219.42,1219.99,801.0
2023-07-19 11:35:00,1219.41,1219.41,1215.0,1216.68,822.0,1219.41,1219.41,1215.0,1216.68,822.0
2023-07-19 11:40:00,1215.16,1215.16,1214.05,1215.06,930.0,1215.16,1215.16,1214.05,1215.06,930.0
2023-07-19 11:45:00,1216.5,1216.5,1214.93,1214.93,1079.0,1216.5,1216.5,1214.93,1214.93,1079.0
2023-07-19 11:50:00,1214.78,1217.26,1214.71,1217.26,768.0,1214.78,1217.26,1214.71,1217.26,768.0
2023-07-19 11:55:00,1215.5,1216.44,1215.23,1215.23,400.0,1215.5,1216.44,1215.23,1215.23,400.0
2023-07-19 12:00:00,1215.95,1220.0,1215.51,1220.0,1303.0,1215.95,1220.0,1215.51,1220.0,1303.0
2023-07-19 12:05:00,1219.68,1219.68,1217.57,1219.04,1100.0,1219.68,1219.68,1217.57,1219.04,1100.0
2023-07-19 12:10:00,1217.57,1217.57,1216.95,1216.95,219.0,1217.57,1217.57,1216.95,1216.95,219.0
2023-07-19 12:15:00,1217.13,1219.74,1216.93,1216.93,400.0,1217.13,1219.74,1216.93,1216.93,400.0
2023-07-19 12:20:00,1216.28,1216.28,1211.29,1211.29,600.0,1216.28,1216.28,1211.29,1211.29,600.0
2023-07-19 12:25:00,1211.67,1212.83,1210.94,1212.49,1500.0,1211.67,1212.83,1210.94,1212.49,1500.0
2023-07-19 12:30:00,1212.49,1214.56,1212.49,1214.55,1300.0,1212.49,1214.56,1212.49,1214.55,1300.0
2023-07-19 12:35:00,1213.84,1219.72,1213.65,1216.06,9600.0,1213.84,1219.72,1213.65,1216.06,9600.0
2023-07-19 12:40:00,1214.39,1216.73,1214.05,1216.73,710.0,1214.39,1216.73,1214.05,1216.73,710.0
2023-07-19 12:45:00,1215.81,1218.87,1215.58,1218.87,1100.0,1215.81,1218.87,1215.58,1218.87,1100.0
2023-07-19 12:50:00,1217.5,1218.95,1216.91,1217.51,1135.0,1217.5,1218.95,1216.91,1217.51,1135.0
2023-07-19 12:55:00,1216.65,1217.84,1216.65,1217.84,200.0,1216.65,1217.84,1216.65,1217.84,200.0
2023-07-19 13:00:00,1219.45,1219.45,1217.73,1218.44,1500.0,1219.45,1219.45,1217.73,1218.44,1500.0
2023-07-19 13:05:00,1216.75,1217.5,1216.09,1217.5,1300.0,1216.75,1217.5,1216.09,1217.5,1300.0
2023-07-19 13:10:00,1215.99,1217.0,1215.99,1216.19,1100.0,1215.99,1217.0,1215.99,1216.19,1100.0
2023-07-19 13:15:00,1217.68,1220.0,1217.68,1220.0,600.0,1217.68,1220.0,1217.68,1220.0,600.0
2023-07-19 13:20:00,1216.35,1216.35,1214.95,1214.95,200.0,1216.35,1216.35,1214.95,1214.95,200.0
2023-07-19 13:25:00,1218.19,1218.19,1217.08,1217.38,1000.0,1218.19,1218.19,1217.08,1217.38,1000.0
2023-07-19 13:30:00,1218.46,1218.67,1218.46,1218.66,200.0,1218.46,1218.67,1218.46,1218.66,200.0
2023-07-19 13:35:00,1217.18,1217.25,1216.33,1216.5,400.0,1217.18,1217.25,1216.33,1216.5,400.0
2023-07-19 13:40:00,1217.25,1219.55,1217.08,1218.25,744.0,1217.25,1219.55,1217.08,1218.25,744.0
2023-07-19 13:45:00,1217.92,1217.93,1217.92,1217.92,100.0,1217.92,1217.93,1217.92,1217.92,100.0
2023-07-19 13:50:00,1218.88,1220.35,1218.34,1220.34,1300.0,1218.88,1220.35,1218.34,1220.34,1300.0
2023-07-19 13:55:00,1219.37,1221.12,1218.44,1219.24,1300.0,1219.37,1221.12,1218.44,1219.24,1300.0
2023-07-19 14:00:00,1218.79,1218.79,1218.79,1218.79,100.0,1218.79,1218.79,1218.79,1218.79,100.0
2023-07-19 14:05:00,1216.22,1216.38,1215.13,1216.38,500.0,1216.22,1216.38,1215.13,1216.38,500.0
2023-07-19 14:10:00,1215.75,1217.19,1215.0,1216.1,5500.0,1215.75,1217.19,1215.0,1216.1,5500.0
2023-07-19 14:15:00,1217.49,1217.79,1217.01,1217.79,656.0,1217.49,1217.79,1217.01,1217.79,656.0
2023-07-19 14:20:00,1217.44,1218.0,1216.0,1218.0,400.0,1217.44,1218.0,1216.0,1218.0,400.0
2023-07-19 14:25:00,1218.0,1219.52,1217.71,1217.71,902.0,1218.0,1219.52,1217.71,1217.71,902.0
2023-07-19 14:30:00,1217.67,1219.42,1217.67,1218.67,400.0,1217.67,1219.42,1217.67,1218.67,400.0
2023-07-19 14:35:00,1219.15,1219.16,1219.15,1219.15,100.0,1219.15,1219.16,1219.15,1219.15,100.0
2023-07-19 14:40:00,1220.0,1220.21,1217.54,1217.54,1390.0,1220.0,1220.21,1217.54,1217.54,1390.0
2023-07-19 14:45:00,1217.04,1220.22,1217.04,1218.86,562.0,1217.04,1220.22,1217.04,1218.86,562.0
2023-07-19 14:50:00,1217.64,1219.16,1217.64,1219.16,600.0,1217.64,1219.16,1217.64,1219.16,600.0
2023-07-19 14:55:00,1219.36,1224.1,1218.17,1223.46,5605.0,1219.36,1224.1,1218.17,1223.46,5605.0
2023-07-19 15:00:00,1222.03,1222.03,1222.03,1222.03,200.0,1222.03,1222.03,1222.03,1222.03,200.0
2023-07-19 15:05:00,1223.2,1223.2,1221.87,1222.0,500.0,1223.2,1223.2,1221.87,1222.0,500.0
2023-07-19 15:10:00,1223.13,1224.25,1222.92,1223.26,700.0,1223.13,1224.25,1222.92,1223.26,700.0
2023-07-19 15:15:00,1222.42,1223.64,1221.53,1222.96,1200.0,1222.42,1223.64,1221.53,1222.96,1200.0
2023-07-19 15:20:00,1223.65,1225.2,1222.74,1225.05,1133.0,1223.65,1225.2,1222.74,1225.05,1133.0
2023-07-19 15:25:00,1224.6,1225.16,1223.29,1223.41,1500.0,1224.6,1225.16,1223.29,1223.41,1500.0
2023-07-19 15:30:00,1223.0,1226.08,1223.0,1226.08,900.0,1223.0,1226.08,1223.0,1226.08,900.0
2023-07-19 15:35:00,1225.22,1225.22,1222.71,1222.71,2807.0,1225.22,1225.22,1222.71,1222.71,2807.0
2023-07-19 15:40:00,1222.88,1223.98,1220.18,1221.3,4027.0,1222.88,1223.98,1220.18,1221.3,4027.0
2023-07-19 15:45:00,1222.86,1222.9,1216.94,1218.05,5550.0,1222.86,1222.9,1216.94,1218.05,5550.0
2023-07-19 15:50:00,1218.81,1226.46,1218.32,1224.75,10908.0,1218.81,1226.46,1218.32,1224.75,10908.0
2023-07-19 15:55:00,1223.59,1226.71,1223.54,1225.39,38014.0,1223.59,1226.71,1223.54,1225.39,38014.0
2023-07-20 09:30:00,1210.0,1216.83,1205.26,1214.86,6687.0,1210.0,1216.83,1205.26,1214.86,6687.0
2023-07-20 09:35:00,1213.95,1214.88,1211.8,1211.8,1600.0,1213.95,1214.88,1211.8,1211.8,1600.0
2023-07-20 09:40:00,1211.75,1217.0,1211.75,1216.0,2600.0,1211.75,1217.0,1211.75,1216.0,2600.0
2023-07-20 09:45:00,1216.01,1223.58,1216.01,1223.18,2946.0,1216.01,1223.58,1216.01,1223.18,2946.0
2023-07-20 09:50:00,1222.69,1223.99,1221.72,1223.29,1923.0,1222.69,1223.99,1221.72,1223.29,1923.0
2023-07-20 09:55:00,1221.87,1222.27,1220.04,1221.8,1200.0,1221.87,1222.27,1220.04,1221.8,1200.0
2023-07-20 10:00:00,1223.0,1223.0,1220.18,1220.95,782.0,1223.0,1223.0,1220.18,1220.95,782.0
2023-07-20 10:05:00,1219.88,1219.88,1213.38,1214.12,8357.0,1219.88,1219.88,1213.38,1214.12,8357.0
2023-07-20 10:10:00,1214.52,1217.01,1214.52,1216.56,600.0,1214.52,1217.01,1214.52,1216.56,600.0
2023-07-20 10:15:00,1215.85,1216.44,1212.2,1214.85,1700.0,1215.85,1216.44,1212.2,1214.85,1700.0
2023-07-20 10:20:00,1212.79,1212.8,1210.0,1210.0,1630.0,1212.79,1212.8,1210.0,1210.0,1630.0
2023-07-20 10:25:00,1206.99,1210.14,1206.99,1209.15,1465.0,1206.99,1210.14,1206.99,1209.15,1465.0
2023-07-20 10:30:00,1208.78,1209.65,1207.05,1207.79,1850.0,1208.78,1209.65,1207.05,1207.79,1850.0
2023-07-20 10:35:00,1207.19,1208.42,1205.04,1206.03,3661.0,1207.19,1208.42,1205.04,1206.03,3661.0
2023-07-20 10:40:00,1207.4,1212.98,1207.4,1212.6,3300.0,1207.4,1212.98,1207.4,1212.6,3300.0
2023-07-20 10:45:00,1212.67,1217.09,1212.4,1214.75,6000.0,1212.67,1217.09,1212.4,1214.75,6000.0
2023-07-20 10:50:00,1215.07,1215.35,1211.51,1213.31,4319.0,1215.07,1215.35,1211.51,1213.31,4319.0
2023-07-20 10:55:00,1212.61,1212.76,1206.09,1206.09,7239.0,1212.61,1212.76,1206.09,1206.09,7239.0
2023-07-20 11:00:00,1205.55,1209.87,1205.55,1208.9,1300.0,1205.55,1209.87,1205.55,1208.9,1300.0
2023-07-20 11:05:00,1209.0,1212.16,1209.0,1210.66,1494.0,1209.0,1212.16,1209.0,1210.66,1494.0
2023-07-20 11:10:00,1210.89,1210.89,1209.58,1210.42,600.0,1210.89,1210.89,1209.58,1210.42,600.0
2023-07-20 11:15:00,1209.56,1209.56,1205.05,1207.48,1498.0,1209.56,1209.56,1205.05,1207.48,1498.0
2023-07-20 11:20:00,1206.66,1207.77,1205.0,1206.0,1900.0,1206.66,1207.77,1205.0,1206.0,1900.0
2023-07-20 11:25:00,1206.21,1207.13,1206.14,1207.13,665.0,1206.21,1207.13,1206.14,1207.13,665.0
2023-07-20 11:30:00,1207.51,1210.37,1207.29,1208.7,1200.0,1207.51,1210.37,1207.29,1208.7,1200.0
2023-07-20 11:35:00,1210.25,1211.21,1209.26,1209.72,1016.0,1210.25,1211.21,1209.26,1209.72,1016.0
2023-07-20 11:40:00,1209.79,1209.79,1208.17,1209.4,3000.0,1209.79,1209.79,1208.17,1209.4,3000.0
2023-07-20 11:45:00,1209.4,1209.4,1207.22,1207.22,4114.0,1209.4,1209.4,1207.22,1207.22,4114.0
2023-07-20 11:50:00,1209.1,1210.96,1208.37,1210.96,800.0,1209.1,1210.96,1208.37,1210.96,800.0
2023-07-20 11:55:00,1210.81,1210.81,1210.81,1210.81,100.0,1210.81,1210.81,1210.81,1210.81,100.0
2023-07-20 12:00:00,1212.34,1213.33,1209.57,1213.33,1300.0,1212.34,1213.33,1209.57,1213.33,1300.0
2023-07-20 12:05:00,1212.65,1213.2,1211.32,1213.2,4214.0,1212.65,1213.2,1211.32,1213.2,4214.0
2023-07-20 12:10:00,1213.96,1216.6,1213.35,1215.52,3457.0,1213.96,1216.6,1213.35,1215.52,3457.0
2023-07-20 12:15:00,1215.43,1218.03,1213.76,1213.98,2672.0,1215.43,1218.03,1213.76,1213.98,2672.0
2023-07-20 12:20:00,1214.78,1214.78,1207.52,1208.47,1600.0,1214.78,1214.78,1207.52,1208.47,1600.0
2023-07-20 12:25:00,1208.47,1210.12,1208.47,1209.47,3774.0,1208.47,1210.12,1208.47,1209.47,3774.0
2023-07-20 12:30:00,1209.47,1210.2,1206.46,1207.23,2382.0,1209.47,1210.2,1206.46,1207.23,2382.0
2023-07-20 12:35:00,1206.82,1209.09,1206.05,1208.58,1759.0,1206.82,1209.09,1206.05,1208.58,1759.0
2023-07-20 12:40:00,1209.72,1209.72,1209.71,1209.72,100.0,1209.72,1209.72,1209.71,1209.72,100.0
2023-07-20 12:45:00,1209.25,1209.25,1206.01,1209.0,2300.0,1209.25,1209.25,1206.01,1209.0,2300.0
2023-07-20 12:50:00,1210.2,1212.86,1209.0,1210.42,4864.0,1210.2,1212.86,1209.0,1210.42,4864.0
2023-07-20 12:55:00,1210.74,1211.06,1209.58,1209.58,1300.0,1210.74,1211.06,1209.58,1209.58,1300.0
2023-07-20 13:00:00,1210.02,1210.02,1208.4,1209.73,1200.0,1210.02,1210.02,1208.4,1209.73,1200.0
2023-07-20 13:05:00,1210.48,1210.49,1208.52,1208.53,1500.0,1210.48,1210.49,1208.52,1208.53,1500.0
2023-07-20 13:10:00,1208.26,1209.9,1208.05,1209.89,800.0,1208.26,1209.9,1208.05,1209.89,800.0
2023-07-20 13:15:00,1208.17,1208.17,1208.17,1208.17,100.0,1208.17,1208.17,1208.17,1208.17,100.0
2023-07-20 13:20:00,1210.2,1210.2,1210.19,1210.2,100.0,1210.2,1210.2,1210.19,1210.2,100.0
2023-07-20 13:25:00,1210.02,1210.39,1209.76,1210.28,500.0,1210.02,1210.39,1209.76,1210.28,500.0
2023-07-20 13:30:00,1209.76,1211.51,1208.02,1208.05,1409.0,1209.76,1211.51,1208.02,1208.05,1409.0
2023-07-20 13:35:00,1209.54,1209.92,1208.42,1208.42,900.0,1209.54,1209.92,1208.42,1208.42,900.0
2023-07-20 13:40:00,1208.79,1209.17,1207.73,1209.17,1300.0,1208.79,1209.17,1207.73,1209.17,1300.0
2023-07-20 13:45:00,1209.25,1210.63,1208.83,1210.63,600.0,1209.25,1210.63,1208.83,1210.63,600.0
2023-07-20 13:50:00,1211.07,1211.07,1210.17,1210.59,1100.0,1211.07,1211.07,1210.17,1210.59,1100.0
2023-07-20 13:55:00,1210.83,1210.83,1209.2,1210.1,700.0,1210.83,1210.83,1209.2,1210.1,700.0
2023-07-20 14:00:00,1208.95,1208.95,1208.52,1208.79,550.0,1208.95,1208.95,1208.52,1208.79,550.0
2023-07-20 14:05:00,1208.14,1209.47,1207.88,1209.46,2058.0,1208.14,1209.47,1207.88,1209.46,2058.0
2023-07-20 14:10:00,1208.83,1208.95,1207.74,1207.75,1000.0,1208.83,1208.95,1207.74,1207.75,1000.0
2023-07-20 14:15:00,1207.62,1207.95,1205.28,1205.29,600.0,1207.62,1207.95,1205.28,1205.29,600.0
2023-07-20 14:20:00,1205.29,1206.8,1204.5,1205.89,3705.0,1205.29,1206.8,1204.5,1205.89,3705.0
2023-07-20 14:25:00,1206.12,1206.37,1204.76,1204.82,1800.0,1206.12,1206.37,1204.76,1204.82,1800.0
2023-07-20 14:30:00,1204.89,1205.49,1204.69,1205.0,1000.0,1204.89,1205.49,1204.69,1205.0,1000.0
2023-07-20 14:35:00,1206.0,1206.62,1205.5,1206.0,2424.0,1206.0,1206.62,1205.5,1206.0,2424.0
2023-07-20 14:40:00,1205.38,1205.55,1202.7,1203.79,1800.0,1205.38,1205.55,1202.7,1203.79,1800.0
2023-07-20 14:45:00,1203.23,1204.67,1199.42,1202.4,6825.0,1203.23,1204.67,1199.42,1202.4,6825.0
2023-07-20 14:50:00,1203.35,1203.35,1197.61,1198.46,14202.0,1203.35,1203.35,1197.61,1198.46,14202.0
2023-07-20 14:55:00,1198.46,1200.0,1198.18,1199.61,4325.0,1198.46,1200.0,1198.18,1199.61,4325.0
2023-07-20 15:00:00,1199.0,1199.94,1198.56,1199.67,3187.0,1199.0,1199.94,1198.56,1199.67,3187.0
2023-07-20 15:05:00,1198.73,1199.81,1198.73,1199.3,1062.0,1198.73,1199.81,1198.73,1199.3,1062.0
2023-07-20 15:10:00,1199.3,1199.5,1197.26,1197.28,2308.0,1199.3,1199.5,1197.26,1197.28,2308.0
2023-07-20 15:15:00,1197.28,1197.28,1194.13,1194.13,2568.0,1197.28,1197.28,1194.13,1194.13,2568.0
2023-07-20 15:20:00,1195.45,1197.06,1195.26,1195.63,2600.0,1195.45,1197.06,1195.26,1195.63,2600.0
2023-07-20 15:25:00,1195.33,1197.43,1195.33,1196.91,10261.0,1195.33,1197.43,1195.33,1196.91,10261.0
2023-07-20 15:30:00,1198.05,1200.96,1197.53,1198.76,2000.0,1198.05,1200.96,1197.53,1198.76,2000.0
2023-07-20 15:35:00,1198.74,1200.0,1196.06,1197.74,9680.0,1198.74,1200.0,1196.06,1197.74,9680.0
2023-07-20 15:40:00,1197.18,1198.56,1196.02,1196.24,5050.0,1197.18,1198.56,1196.02,1196.24,5050.0
2023-07-20 15:45:00,1196.45,1198.4,1196.26,1198.15,10208.0,1196.45,1198.4,1196.26,1198.15,10208.0
2023-07-20 15:50:00,1198.82,1201.77,1198.82,1199.35,11009.0,1198.82,1201.77,1198.82,1199.35,11009.0
2023-07-20 15:55:00,1199.18,1201.14,1197.22,1197.36,31593.0,1199.18,1201.14,1197.22,1197.36,31593.0
2023-07-21 09:30:00,1209.22,1215.0,1207.25,1209.25,9770.0,1209.22,1215.0,1207.25,1209.25,9770.0
2023-07-21 09:35:00,1214.0,1214.0,1211.92,1212.02,1323.0,1214.0,1214.0,1211.92,1212.02,1323.0
2023-07-21 09:40:00,1211.19,1214.38,1211.19,1214.02,500.0,1211.19,1214.38,1211.19,1214.02,500.0
2023-07-21 09:45:00,1212.99,1215.0,1210.56,1212.0,2325.0,1212.99,1215.0,1210.56,1212.0,2325.0
2023-07-21 09:50:00,1210.86,1215.03,1210.86,1213.29,3767.0,1210.86,1215.03,1210.86,1213.29,3767.0
2023-07-21 09:55:00,1213.93,1213.93,1213.93,1213.93,100.0,1213.93,1213.93,1213.93,1213.93,100.0
2023-07-21 10:00:00,1213.22,1213.63,1209.43,1209.43,800.0,1213.22,1213.63,1209.43,1209.43,800.0
2023-07-21 10:05:00,1210.95,1211.65,1209.78,1210.6,900.0,1210.95,1211.65,1209.78,1210.6,900.0
2023-07-21 10:10:00,1213.46,1213.46,1212.12,1212.12,200.0,1213.46,1213.46,1212.12,1212.12,200.0
2023-07-21 10:15:00,1211.98,1211.98,1211.98,1211.98,100.0,1211.98,1211.98,1211.98,1211.98,100.0
2023-07-21 10:20:00,1213.44,1213.44,1209.89,1209.89,840.0,1213.44,1213.44,1209.89,1209.89,840.0
2023-07-21 10:25:00,1209.79,1209.79,1205.07,1205.07,1500.0,1209.79,1209.79,1205.07,1205.07,1500.0
2023-07-21 10:30:00,1201.99,1204.0,1201.99,1204.0,1991.0,1201.99,1204.0,1201.99,1204.0,1991.0
2023-07-21 10:35:00,1205.46,1207.28,1205.46,1206.77,2250.0,1205.46,1207.28,1205.46,1206.77,2250.0
2023-07-21 10:40:00,1207.15,1207.99,1204.21,1207.96,4525.0,1207.15,1207.99,1204.21,1207.96,4525.0
2023-07-21 10:45:00,1207.63,1213.12,1207.63,1211.86,908.0,1207.63,1213.12,1207.63,1211.86,908.0
2023-07-21 10:50:00,1213.17,1213.54,1210.6,1210.6,2828.0,1213.17,1213.54,1210.6,1210.6,2828.0
2023-07-21 10:55:00,1211.23,1211.23,1209.22,1210.0,322.0,1211.23,1211.23,1209.22,1210.0,322.0
2023-07-21 11:00:00,1210.61,1210.87,1202.97,1207.68,3660.0,1210.61,1210.87,1202.97,1207.68,3660.0
2023-07-21 11:05:00,1207.0,1210.76,1207.0,1209.4,2318.0,1207.0,1210.76,1207.0,1209.4,2318.0
2023-07-21 11:10:00,1211.56,1211.56,1210.3,1210.3,300.0,1211.56,1211.56,1210.3,1210.3,300.0
2023-07-21 11:15:00,1212.35,1212.35,1211.56,1211.6,700.0,1212.35,1212.35,1211.56,1211.6,700.0
2023-07-21 11:20:00,1211.73,1219.5,1211.72,1219.38,3997.0,1211.73,1219.5,1211.72,1219.38,3997.0
2023-07-21 11:25:00,1219.51,1222.06,1219.51,1222.06,1260.0,1219.51,1222.06,1219.51,1222.06,1260.0
2023-07-21 11:30:00,1221.25,1222.98,1221.12,1222.98,1236.0,1221.25,1222.98,1221.12,1222.98,1236.0
2023-07-21 11:35:00,1222.25,1224.86,1221.32,1222.26,1567.0,1222.25,1224.86,1221.32,1222.26,1567.0
2023-07-21 11:40:00,1222.26,1222.5,1219.83,1219.98,864.0,1222.26,1222.5,1219.83,1219.98,864.0
2023-07-21 11:45:00,1219.47,1226.5,1219.47,1226.5,1944.0,1219.47,1226.5,1219.47,1226.5,1944.0
2023-07-21 11:50:00,1227.11,1228.38,1225.84,1226.18,2610.0,1227.11,1228.38,1225.84,1226.18,2610.0
2023-07-21 11:55:00,1224.09,1226.77,1224.09,1226.77,200.0,1224.09,1226.77,1224.09,1226.77,200.0
2023-07-21 12:00:00,1228.92,1228.92,1225.54,1225.54,470.0,1228.92,1228.92,1225.54,1225.54,470.0
2023-07-21 12:05:00,1224.07,1225.87,1223.13,1224.75,1300.0,1224.07,1225.87,1223.13,1224.75,1300.0
2023-07-21 12:10:00,1224.15,1226.69,1224.15,1225.13,700.0,1224.15,1226.69,1224.15,1225.13,700.0
2023-07-21 12:15:00,1225.65,1227.18,1225.65,1226.34,570.0,1225.65,1227.18,1225.65,1226.34,570.0
2023-07-21 12:20:00,1228.21,1228.21,1227.57,1227.58,1031.0,1228.21,1228.21,1227.57,1227.58,1031.0
2023-07-21 12:25:00,1226.45,1227.5,1224.0,1224.0,817.0,1226.45,1227.5,1224.0,1224.0,817.0
2023-07-21 12:30:00,1219.71,1222.68,1219.71,1222.68,323.0,1219.71,1222.68,1219.71,1222.68,323.0
2023-07-21 12:35:00,1221.52,1224.29,1220.58,1224.28,1000.0,1221.52,1224.29,1220.58,1224.28,1000.0
2023-07-21 12:40:00,1223.31,1223.94,1223.31,1223.94,200.0,1223.31,1223.94,1223.31,1223.94,200.0
2023-07-21 12:45:00,1224.79,1224.79,1222.6,1222.9,4345.0,1224.79,1224.79,1222.6,1222.9,4345.0
2023-07-21 12:50:00,1222.91,1223.43,1222.1,1223.42,1800.0,1222.91,1223.43,1222.1,1223.42,1800.0
2023-07-21 12:55:00,1223.0,1223.0,1221.62,1221.62,922.0,1223.0,1223.0,1221.62,1221.62,922.0
2023-07-21 13:00:00,1222.61,1223.07,1221.73,1222.78,1695.0,1222.61,1223.07,1221.73,1222.78,1695.0
2023-07-21 13:05:00,1223.63,1225.0,1223.63,1223.88,3588.0,1223.63,1225.0,1223.63,1223.88,3588.0
2023-07-21 13:10:00,1224.5,1226.2,1224.49,1226.2,2159.0,1224.5,1226.2,1224.49,1226.2,2159.0
2023-07-21 13:15:00,1226.0,1226.08,1226.0,1226.07,2380.0,1226.0,1226.08,1226.0,1226.07,2380.0
2023-07-21 13:20:00,1224.43,1224.43,1222.48,1222.48,1000.0,1224.43,1224.43,1222.48,1222.48,1000.0
2023-07-21 13:25:00,1221.43,1223.86,1221.12,1223.65,1200.0,1221.43,1223.86,1221.12,1223.65,1200.0
2023-07-21 13:30:00,1224.66,1227.2,1224.54,1225.4,1375.0,1224.66,1227.2,1224.54,1225.4,1375.0
2023-07-21 13:35:00,1225.93,1225.93,1224.85,1225.74,752.0,1225.93,1225.93,1224.85,1225.74,752.0
2023-07-21 13:40:00,1226.11,1227.0,1225.32,1226.24,2194.0,1226.11,1227.0,1225.32,1226.24,2194.0
2023-07-21 13:45:00,1226.21,1228.29,1226.2,1227.65,1080.0,1226.21,1228.29,1226.2,1227.65,1080.0
2023-07-21 13:50:00,1228.47,1228.69,1226.86,1227.49,1400.0,1228.47,1228.69,1226.86,1227.49,1400.0
2023-07-21 13:55:00,1227.13,1227.76,1226.35,1226.37,800.0,1227.13,1227.76,1226.35,1226.37,800.0
2023-07-21 14:00:00,1225.71,1227.45,1225.35,1227.45,618.0,1225.71,1227.45,1225.35,1227.45,618.0
2023-07-21 14:05:00,1226.76,1228.0,1226.34,1228.0,1000.0,1226.76,1228.0,1226.34,1228.0,1000.0
2023-07-21 14:10:00,1227.38,1228.26,1225.0,1225.0,1423.0,1227.38,1228.26,1225.0,1225.0,1423.0
2023-07-21 14:15:00,1225.19,1225.41,1224.66,1225.1,1400.0,1225.19,1225.41,1224.66,1225.1,1400.0
2023-07-21 14:20:00,1225.8,1225.96,1224.3,1225.0,1723.0,1225.8,1225.96,1224.3,1225.0,1723.0
2023-07-21 14:25:00,1225.7,1225.7,1224.24,1224.5,1175.0,1225.7,1225.7,1224.24,1224.5,1175.0
2023-07-21 14:30:00,1224.88,1224.93,1218.71,1218.71,5174.0,1224.88,1224.93,1218.71,1218.71,5174.0
2023-07-21 14:35:00,1220.36,1221.27,1218.91,1221.27,585.0,1220.36,1221.27,1218.91,1221.27,585.0
2023-07-21 14:40:00,1220.92,1223.98,1220.92,1221.86,2424.0,1220.92,1223.98,1220.92,1221.86,2424.0
2023-07-21 14:45:00,1222.55,1222.55,1221.71,1221.94,500.0,1222.55,1222.55,1221.71,1221.94,500.0
2023-07-21 14:50:00,1221.6,1223.09,1220.47,1221.91,1600.0,1221.6,1223.09,1220.47,1221.91,1600.0
2023-07-21 14:55:00,1221.99,1221.99,1221.99,1221.99,100.0,1221.99,1221.99,1221.99,1221.99,100.0
2023-07-21 15:00:00,1221.07,1221.45,1219.75,1219.75,4000.0,1221.07,1221.45,1219.75,1219.75,4000.0
2023-07-21 15:05:00,1219.75,1220.38,1218.45,1219.34,3618.0,1219.75,1220.38,1218.45,1219.34,3618.0
2023-07-21 15:10:00,1218.99,1219.01,1216.38,1217.86,6225.0,1218.99,1219.01,1216.38,1217.86,6225.0
2023-07-21 15:15:00,1217.29,1220.0,1217.21,1220.0,1835.0,1217.29,1220.0,1217.21,1220.0,1835.0
2023-07-21 15:20:00,1220.29,1220.29,1220.29,1220.29,100.0,1220.29,1220.29,1220.29,1220.29,100.0
2023-07-21 15:25:00,1218.99,1220.82,1217.04,1217.42,1840.0,1218.99,1220.82,1217.04,1217.42,1840.0
2023-07-21 15:30:00,1217.44,1217.44,1214.86,1216.94,14200.0,1217.44,1217.44,1214.86,1216.94,14200.0
2023-07-21 15:35:00,1216.95,1220.36,1216.12,1219.96,7520.0,1216.95,1220.36,1216.12,1219.96,7520.0
2023-07-21 15:40:00,1220.64,1220.7,1218.62,1220.19,5338.0,1220.64,1220.7,1218.62,1220.19,5338.0
2023-07-21 15:45:00,1220.07,1221.45,1218.86,1218.86,1900.0,1220.07,1221.45,1218.86,1218.86,1900.0
2023-07-21 15:50:00,1220.26,1226.64,1220.26,1224.43,15513.0,1220.26,1226.64,1220.26,1224.43,15513.0
2023-07-21 15:55:00,1223.57,1225.0,1220.1,1222.5,36864.0,1223.57,1225.0,1220.1,1222.5,36864.0
2023-07-24 09:30:00,1221.03,1223.36,1214.64,1216.36,3614.0,1221.03,1223.36,1214.64,1216.36,3614.0
2023-07-24 09:35:00,1221.03,1221.03,1213.39,1216.0,1116.0,1221.03,1221.03,1213.39,1216.0,1116.0
2023-07-24 09:40:00,1213.43,1216.52,1212.22,1216.52,2110.0,1213.43,1216.52,1212.22,1216.52,2110.0
2023-07-24 09:45:00,1216.67,1216.67,1203.05,1205.32,5500.0,1216.67,1216.67,1203.05,1205.32,5500.0
2023-07-24 09:50:00,1203.21,1203.21,1190.0,1190.01,8800.0,1203.21,1203.21,1190.0,1190.01,8800.0
2023-07-24 09:55:00,1190.84,1190.84,1182.51,1183.39,3537.0,1190.84,1190.84,1182.51,1183.39,3537.0
2023-07-24 10:00:00,1183.94,1184.43,1174.07,1180.54,9109.0,1183.94,1184.43,1174.07,1180.54,9109.0
2023-07-24 10:05:00,1179.0,1184.24,1177.15,1184.18,4972.0,1179.0,1184.24,1177.15,1184.18,4972.0
2023-07-24 10:10:00,1184.19,1188.66,1182.69,1188.66,5495.0,1184.19,1188.66,1182.69,1188.66,5495.0
2023-07-24 10:15:00,1189.99,1193.49,1188.66,1193.35,1370.0,1189.99,1193.49,1188.66,1193.35,1370.0
2023-07-24 10:20:00,1191.08,1196.75,1191.08,1196.75,1149.0,1191.08,1196.75,1191.08,1196.75,1149.0
2023-07-24 10:25:00,1196.64,1198.71,1195.77,1197.92,1544.0,1196.64,1198.71,1195.77,1197.92,1544.0
2023-07-24 10:30:00,1197.73,1197.73,1190.41,1191.81,1800.0,1197.73,1197.73,1190.41,1191.81,1800.0
2023-07-24 10:35:00,1193.72,1196.08,1192.01,1193.39,1026.0,1193.72,1196.08,1192.01,1193.39,1026.0
2023-07-24 10:40:00,1194.8,1197.75,1194.8,1197.75,500.0,1194.8,1197.75,1194.8,1197.75,500.0
2023-07-24 10:45:00,1192.64,1201.46,1192.64,1201.02,1222.0,1192.64,1201.46,1192.64,1201.02,1222.0
2023-07-24 10:50:00,1198.15,1203.38,1198.15,1203.38,1550.0,1198.15,1203.38,1198.15,1203.38,1550.0
2023-07-24 10:55:00,1203.72,1204.82,1201.7,1201.7,800.0,1203.72,1204.82,1201.7,1201.7,800.0
2023-07-24 11:00:00,1201.38,1205.0,1201.38,1202.6,1100.0,1201.38,1205.0,1201.38,1202.6,1100.0
2023-07-24 11:05:00,1206.0,1206.01,1199.07,1199.08,2326.0,1206.0,1206.01,1199.07,1199.08,2326.0
2023-07-24 11:10:00,1199.08,1205.82,1199.08,1205.52,700.0,1199.08,1205.82,1199.08,1205.52,700.0
2023-07-24 11:15:00,1207.37,1208.78,1206.6,1208.27,2750.0,1207.37,1208.78,1206.6,1208.27,2750.0
2023-07-24 11:20:00,1207.22,1207.22,1202.0,1204.3,6540.0,1207.22,1207.22,1202.0,1204.3,6540.0
2023-07-24 11:25:00,1203.37,1203.37,1200.0,1200.52,1000.0,1203.37,1203.37,1200.0,1200.52,1000.0
2023-07-24 11:30:00,1197.93,1200.41,1193.0,1194.98,5244.0,1197.93,1200.41,1193.0,1194.98,5244.0
2023-07-24 11:35:00,1198.45,1200.76,1196.08,1198.02,1583.0,1198.45,1200.76,1196.08,1198.02,1583.0
2023-07-24 11:40:00,1199.33,1199.51,1196.25,1199.51,1100.0,1199.33,1199.51,1196.25,1199.51,1100.0
2023-07-24 11:45:00,1197.89,1198.21,1197.89,1198.21,400.0,1197.89,1198.21,1197.89,1198.21,400.0
2023-07-24 11:50:00,1199.18,1199.18,1199.18,1199.18,100.0,1199.18,1199.18,1199.18,1199.18,100.0
2023-07-24 11:55:00,1199.37,1201.55,1199.37,1200.0,700.0,1199.37,1201.55,1199.37,1200.0,700.0
2023-07-24 12:00:00,1201.42,1201.42,1199.14,1199.45,600.0,1201.42,1201.42,1199.14,1199.45,600.0
2023-07-24 12:05:00,1198.03,1198.53,1198.03,1198.53,400.0,1198.03,1198.53,1198.03,1198.53,400.0
2023-07-24 12:10:00,1200.02,1200.27,1198.53,1200.27,1100.0,1200.02,1200.27,1198.53,1200.27,1100.0
2023-07-24 12:15:00,1199.65,1199.65,1198.22,1198.83,550.0,1199.65,1199.65,1198.22,1198.83,550.0
2023-07-24 12:20:00,1198.27,1198.98,1198.27,1198.97,350.0,1198.27,1198.98,1198.27,1198.97,350.0
2023-07-24 12:25:00,1197.59,1197.59,1196.22,1197.59,1500.0,1197.59,1197.59,1196.22,1197.59,1500.0
2023-07-24 12:30:00,1201.02,1201.02,1201.01,1201.02,100.0,1201.02,1201.02,1201.01,1201.02,100.0
2023-07-24 12:35:00,1199.86,1199.86,1199.5,1199.5,300.0,1199.86,1199.86,1199.5,1199.5,300.0
2023-07-24 12:40:00,1199.63,1199.63,1198.63,1198.63,300.0,1199.63,1199.63,1198.63,1198.63,300.0
2023-07-24 12:45:00,1199.04,1199.04,1196.62,1196.62,700.0,1199.04,1199.04,1196.62,1196.62,700.0
2023-07-24 12:50:00,1195.44,1196.34,1195.44,1196.33,201.0,1195.44,1196.34,1195.44,1196.33,201.0
2023-07-24 12:55:00,1197.01,1198.18,1196.51,1198.18,866.0,1197.01,1198.18,1196.51,1198.18,866.0
2023-07-24 13:00:00,1198.19,1198.19,1194.63,1194.63,900.0,1198.19,1198.19,1194.63,1194.63,900.0
2023-07-24 13:05:00,1194.88,1195.92,1194.5,1194.51,900.0,1194.88,1195.92,1194.5,1194.51,900.0
2023-07-24 13:10:00,1195.49,1198.73,1195.49,1198.73,500.0,1195.49,1198.73,1195.49,1198.73,500.0
2023-07-24 13:15:00,1199.86,1201.86,1198.49,1201.81,3100.0,1199.86,1201.86,1198.49,1201.81,3100.0
2023-07-24 13:20:00,1202.0,1202.0,1202.0,1202.0,200.0,1202.0,1202.0,1202.0,1202.0,200.0
2023-07-24 13:25:00,1202.55,1202.55,1200.96,1201.7,400.0,1202.55,1202.55,1200.96,1201.7,400.0
2023-07-24 13:30:00,1201.35,1205.11,1200.34,1205.11,6306.0,1201.35,1205.11,1200.34,1205.11,6306.0
2023-07-24 13:35:00,1207.33,1207.37,1207.33,1207.37,546.0,1207.33,1207.37,1207.33,1207.37,546.0
2023-07-24 13:40:00,1206.08,1207.63,1206.08,1207.63,400.0,1206.08,1207.63,1206.08,1207.63,400.0
2023-07-24 13:45:00,1209.19,1210.19,1208.87,1208.87,2353.0,1209.19,1210.19,1208.87,1208.87,2353.0
2023-07-24 13:50:00,1208.13,1209.37,1208.12,1209.1,900.0,1208.13,1209.37,1208.12,1209.1,900.0
2023-07-24 13:55:00,1208.0,1208.06,1207.04,1207.04,480.0,1208.0,1208.06,1207.04,1207.04,480.0
2023-07-24 14:00:00,1208.96,1211.0,1208.96,1211.0,923.0,1208.96,1211.0,1208.96,1211.0,923.0
2023-07-24 14:05:00,1210.0,1210.27,1209.46,1209.46,600.0,1210.0,1210.27,1209.46,1209.46,600.0
2023-07-24 14:10:00,1210.73,1211.44,1209.56,1211.43,500.0,1210.73,1211.44,1209.56,1211.43,500.0
2023-07-24 14:15:00,1211.96,1211.97,1211.96,1211.96,200.0,1211.96,1211.97,1211.96,1211.96,200.0
2023-07-24 14:20:00,1211.12,1211.12,1208.81,1209.13,500.0,1211.12,1211.12,1208.81,1209.13,500.0
2023-07-24 14:25:00,1210.24,1211.92,1208.74,1208.74,750.0,1210.24,1211.92,1208.74,1208.74,750.0
2023-07-24 14:30:00,1209.99,1211.27,1208.83,1210.53,1357.0,1209.99,1211.27,1208.83,1210.53,1357.0
2023-07-24 14:35:00,1209.61,1211.29,1209.37,1209.78,900.0,1209.61,1211.29,1209.37,1209.78,900.0
2023-07-24 14:40:00,1208.83,1208.83,1208.0,1208.22,400.0,1208.83,1208.83,1208.0,1208.22,400.0
2023-07-24 14:45:00,1208.21,1208.38,1207.75,1208.15,823.0,1208.21,1208.38,1207.75,1208.15,823.0
2023-07-24 14:50:00,1208.38,1208.38,1207.79,1208.34,400.0,1208.38,1208.38,1207.79,1208.34,400.0
2023-07-24 14:55:00,1208.35,1209.1,1207.73,1209.1,651.0,1208.35,1209.1,1207.73,1209.1,651.0
2023-07-24 15:00:00,1208.46,1208.46,1205.33,1205.33,1334.0,1208.46,1208.46,1205.33,1205.33,1334.0
2023-07-24 15:05:00,1205.04,1205.73,1204.41,1204.99,900.0,1205.04,1205.73,1204.41,1204.99,900.0
2023-07-24 15:10:00,1203.52,1204.36,1203.52,1204.36,300.0,1203.52,1204.36,1203.52,1204.36,300.0
2023-07-24 15:15:00,1204.9,1205.54,1204.12,1204.84,1000.0,1204.9,1205.54,1204.12,1204.84,1000.0
2023-07-24 15:20:00,1204.53,1205.0,1203.65,1203.84,1322.0,1204.53,1205.0,1203.65,1203.84,1322.0
2023-07-24 15:25:00,1203.52,1203.52,1200.0,1200.35,1938.0,1203.52,1203.52,1200.0,1200.35,1938.0
2023-07-24 15:30:00,1200.63,1202.09,1200.47,1200.83,2049.0,1200.63,1202.09,1200.47,1200.83,2049.0
2023-07-24 15:35:00,1200.49,1201.17,1199.85,1200.64,1200.0,1200.49,1201.17,1199.85,1200.64,1200.0
2023-07-24 15:40:00,1199.8,1200.99,1199.42,1199.42,1300.0,1199.8,1200.99,1199.42,1199.42,1300.0
2023-07-24 15:45:00,1199.95,1201.59,1199.95,1200.29,1200.0,1199.95,1201.59,1199.95,1200.29,1200.0
2023-07-24 15:50:00,1199.99,1200.26,1197.0,1197.87,5873.0,1199.99,1200.26,1197.0,1197.87,5873.0
2023-07-24 15:55:00,1197.08,1199.28,1196.62,1197.79,10746.0,1197.08,1199.28,1196.62,1197.79,10746.0
2023-07-25 09:30:00,1201.51,1205.68,1200.21,1201.14,7719.0,1201.51,1205.68,1200.21,1201.14,7719.0
2023-07-25 09:35:00,1200.57,1207.92,1199.51,1204.0,6251.0,1200.57,1207.92,1199.51,1204.0,6251.0
2023-07-25 09:40:00,1205.7,1207.02,1199.98,1200.0,1569.0,1205.7,1207.02,1199.98,1200.0,1569.0
2023-07-25 09:45:00,1201.88,1205.84,1200.4,1203.92,2175.0,1201.88,1205.84,1200.4,1203.92,2175.0
2023-07-25 09:50:00,1204.99,1210.36,1202.0,1210.2,2832.0,1204.99,1210.36,1202.0,1210.2,2832.0
2023-07-25 09:55:00,1208.91,1211.38,1208.91,1210.75,1661.0,1208.91,1211.38,1208.91,1210.75,1661.0
2023-07-25 10:00:00,1209.05,1212.56,1208.69,1209.4,2666.0,1209.05,1212.56,1208.69,1209.4,2666.0
2023-07-25 10:05:00,1210.23,1211.76,1207.69,1207.69,3037.0,1210.23,1211.76,1207.69,1207.69,3037.0
2023-07-25 10:10:00,1207.81,1209.41,1205.98,1206.82,800.0,1207.81,1209.41,1205.98,1206.82,800.0
2023-07-25 10:15:00,1207.97,1207.97,1201.83,1203.39,1234.0,1207.97,1207.97,1201.83,1203.39,1234.0
2023-07-25 10:20:00,1203.03,1203.64,1201.45,1203.16,1200.0,1203.03,1203.64,1201.45,1203.16,1200.0
2023-07-25 10:25:00,1202.0,1202.89,1201.27,1201.39,1490.0,1202.0,1202.89,1201.27,1201.39,1490.0
2023-07-25 10:30:00,1202.85,1203.59,1200.01,1203.59,2200.0,1202.85,1203.59,1200.01,1203.59,2200.0
2023-07-25 10:35:00,1202.31,1206.95,1202.31,1206.17,1424.0,1202.31,1206.95,1202.31,1206.17,1424.0
2023-07-25 10:40:00,1204.8,1205.0,1203.14,1204.17,1600.0,1204.8,1205.0,1203.14,1204.17,1600.0
2023-07-25 10:45:00,1204.4,1204.4,1204.4,1204.4,100.0,1204.4,1204.4,1204.4,1204.4,100.0
2023-07-25 10:50:00,1203.05,1205.15,1203.05,1205.15,2300.0,1203.05,1205.15,1203.05,1205.15,2300.0
2023-07-25 10:55:00,1204.82,1206.5,1202.7,1205.62,2734.0,1204.82,1206.5,1202.7,1205.62,2734.0
2023-07-25 11:00:00,1205.15,1207.51,1205.15,1206.88,800.0,1205.15,1207.51,1205.15,1206.88,800.0
2023-07-25 11:05:00,1207.03,1207.03,1205.22,1206.03,1400.0,1207.03,1207.03,1205.22,1206.03,1400.0
2023-07-25 11:10:00,1206.18,1206.28,1204.38,1204.88,1100.0,1206.18,1206.28,1204.38,1204.88,1100.0
2023-07-25 11:15:00,1203.36,1203.36,1201.44,1201.44,542.0,1203.36,1203.36,1201.44,1201.44,542.0
2023-07-25 11:20:00,1200.84,1202.18,1199.99,1202.18,1400.0,1200.84,1202.18,1199.99,1202.18,1400.0
2023-07-25 11:25:00,1201.51,1201.84,1200.32,1200.32,500.0,1201.51,1201.84,1200.32,1200.32,500.0
2023-07-25 11:30:00,1201.76,1203.82,1201.75,1201.93,2125.0,1201.76,1203.82,1201.75,1201.93,2125.0
2023-07-25 11:35:00,1202.1,1204.16,1202.09,1204.16,1000.0,1202.1,1204.16,1202.09,1204.16,1000.0
2023-07-25 11:40:00,1206.12,1206.12,1203.96,1203.96,800.0,1206.12,1206.12,1203.96,1203.96,800.0
2023-07-25 11:45:00,1203.61,1205.69,1203.09,1205.28,2147.0,1203.61,1205.69,1203.09,1205.28,2147.0
2023-07-25 11:50:00,1204.65,1204.66,1202.69,1202.7,745.0,1204.65,1204.66,1202.69,1202.7,745.0
2023-07-25 11:55:00,1202.16,1203.09,1202.12,1203.08,400.0,1202.16,1203.09,1202.12,1203.08,400.0
2023-07-25 12:00:00,1202.11,1204.0,1201.57,1203.0,2749.0,1202.11,1204.0,1201.57,1203.0,2749.0
2023-07-25 12:05:00,1202.9,1204.09,1202.9,1203.71,530.0,1202.9,1204.09,1202.9,1203.71,530.0
2023-07-25 12:10:00,1204.36,1204.91,1202.16,1202.16,1594.0,1204.36,1204.91,1202.16,1202.16,1594.0
2023-07-25 12:15:00,1204.22,1204.6,1202.15,1204.6,1190.0,1204.22,1204.6,1202.15,1204.6,1190.0
2023-07-25 12:20:00,1204.67,1204.68,1204.67,1204.67,1000.0,1204.67,1204.68,1204.67,1204.67,1000.0
2023-07-25 12:25:00,1204.44,1205.65,1204.09,1204.09,1400.0,1204.44,1205.65,1204.09,1204.09,1400.0
2023-07-25 12:30:00,1204.88,1205.4,1202.43,1202.43,800.0,1204.88,1205.4,1202.43,1202.43,800.0
2023-07-25 12:35:00,1203.8,1206.89,1203.8,1206.32,901.0,1203.8,1206.89,1203.8,1206.32,901.0
2023-07-25 12:40:00,1205.83,1207.28,1204.92,1207.28,930.0,1205.83,1207.28,1204.92,1207.28,930.0
2023-07-25 12:45:00,1206.35,1207.86,1206.0,1207.25,1300.0,1206.35,1207.86,1206.0,1207.25,1300.0
2023-07-25 12:50:00,1206.45,1206.72,1206.3,1206.3,300.0,1206.45,1206.72,1206.3,1206.3,300.0
2023-07-25 12:55:00,1206.1,1206.92,1206.1,1206.47,500.0,1206.1,1206.92,1206.1,1206.47,500.0
2023-07-25 13:00:00,1205.59,1206.44,1202.98,1203.1,1880.0,1205.59,1206.44,1202.98,1203.1,1880.0
2023-07-25 13:05:00,1202.98,1203.08,1199.0,1199.61,2100.0,1202.98,1203.08,1199.0,1199.61,2100.0
2023-07-25 13:10:00,1199.6,1201.46,1199.6,1200.4,1225.0,1199.6,1201.46,1199.6,1200.4,1225.0
2023-07-25 13:15:00,1200.12,1202.27,1199.96,1199.96,800.0,1200.12,1202.27,1199.96,1199.96,800.0
2023-07-25 13:20:00,1200.73,1200.73,1199.9,1199.9,600.0,1200.73,1200.73,1199.9,1199.9,600.0
2023-07-25 13:25:00,1199.6,1200.91,1199.57,1200.56,900.0,1199.6,1200.91,1199.57,1200.56,900.0
2023-07-25 13:30:00,1200.58,1201.11,1200.57,1200.9,717.0,1200.58,1201.11,1200.57,1200.9,717.0
2023-07-25 13:35:00,1200.91,1202.03,1200.07,1202.03,1200.0,1200.91,1202.03,1200.07,1202.03,1200.0
2023-07-25 13:40:00,1201.94,1201.94,1201.93,1201.94,100.0,1201.94,1201.94,1201.93,1201.94,100.0
2023-07-25 13:45:00,1201.28,1201.28,1195.95,1195.96,1100.0,1201.28,1201.28,1195.95,1195.96,1100.0
2023-07-25 13:50:00,1195.9,1197.44,1194.34,1194.34,2193.0,1195.9,1197.44,1194.34,1194.34,2193.0
2023-07-25 13:55:00,1195.84,1197.26,1195.25,1195.4,700.0,1195.84,1197.26,1195.25,1195.4,700.0
2023-07-25 14:00:00,1195.8,1196.24,1195.8,1196.24,200.0,1195.8,1196.24,1195.8,1196.24,200.0
2023-07-25 14:05:00,1197.33,1197.33,1196.58,1196.61,300.0,1197.33,1197.33,1196.58,1196.61,300.0
2023-07-25 14:10:00,1196.69,1196.69,1196.35,1196.35,400.0,1196.69,1196.69,1196.35,1196.35,400.0
2023-07-25 14:15:00,1196.76,1196.76,1195.86,1195.86,700.0,1196.76,1196.76,1195.86,1195.86,700.0
2023-07-25 14:20:00,1195.89,1196.86,1195.17,1195.88,1400.0,1195.89,1196.86,1195.17,1195.88,1400.0
2023-07-25 14:25:00,1196.33,1196.59,1194.45,1194.46,1500.0,1196.33,1196.59,1194.45,1194.46,1500.0
2023-07-25 14:30:00,1195.47,1196.58,1194.15,1195.85,2087.0,1195.47,1196.58,1194.15,1195.85,2087.0
2023-07-25 14:35:00,1196.25,1197.43,1196.25,1196.94,800.0,1196.25,1197.43,1196.25,1196.94,800.0
2023-07-25 14:40:00,1196.87,1196.87,1196.28,1196.7,400.0,1196.87,1196.87,1196.28,1196.7,400.0
2023-07-25 14:45:00,1195.96,1195.96,1193.85,1193.85,1034.0,1195.96,1195.96,1193.85,1193.85,1034.0
2023-07-25 14:50:00,1193.37,1194.54,1193.03,1193.03,800.0,1193.37,1194.54,1193.03,1193.03,800.0
2023-07-25 14:55:00,1191.31,1193.36,1190.02,1190.03,2059.0,1191.31,1193.36,1190.02,1190.03,2059.0
2023-07-25 15:00:00,1190.01,1191.24,1189.7,1191.24,1223.0,1190.01,1191.24,1189.7,1191.24,1223.0
2023-07-25 15:05:00,1190.19,1190.19,1188.73,1189.34,1300.0,1190.19,1190.19,1188.73,1189.34,1300.0
2023-07-25 15:10:00,1189.84,1191.06,1189.3,1191.06,1014.0,1189.84,1191.06,1189.3,1191.06,1014.0
2023-07-25 15:15:00,1190.47,1191.43,1188.62,1188.63,694.0,1190.47,1191.43,1188.62,1188.63,694.0
2023-07-25 15:20:00,1188.63,1188.98,1186.28,1187.79,2658.0,1188.63,1188.98,1186.28,1187.79,2658.0
2023-07-25 15:25:00,1187.21,1188.71,1186.76,1186.99,1400.0,1187.21,1188.71,1186.76,1186.99,1400.0
2023-07-25 15:30:00,1187.83,1189.7,1186.63,1188.99,4994.0,1187.83,1189.7,1186.63,1188.99,4994.0
2023-07-25 15:35:00,1188.74,1190.73,1188.73,1190.08,1815.0,1188.74,1190.73,1188.73,1190.08,1815.0
2023-07-25 15:40:00,1189.29,1189.76,1187.66,1187.66,1899.0,1189.29,1189.76,1187.66,1187.66,1899.0
2023-07-25 15:45:00,1187.4,1188.18,1186.04,1188.18,2300.0,1187.4,1188.18,1186.04,1188.18,2300.0
2023-07-25 15:50:00,1187.38,1188.44,1184.0,1184.0,3997.0,1187.38,1188.44,1184.0,1184.0,3997.0
2023-07-25 15:55:00,1184.72,1184.72,1181.16,1181.51,11374.0,1184.72,1184.72,1181.16,1181.51,11374.0
2023-07-26 09:30:00,1181.56,1181.56,1172.33,1174.26,5831.0,1181.56,1181.56,1172.33,1174.26,5831.0
2023-07-26 09:35:00,1176.38,1176.86,1175.0,1176.0,2379.0,1176.38,1176.86,1175.0,1176.0,2379.0
2023-07-26 09:40:00,1176.35,1176.61,1172.99,1175.38,2138.0,1176.35,1176.61,1172.99,1175.38,2138.0
2023-07-26 09:45:00,1171.98,1175.12,1171.9,1174.15,3009.0,1171.98,1175.12,1171.9,1174.15,3009.0
2023-07-26 09:50:00,1174.07,1176.64,1174.0,1176.64,2325.0,1174.07,1176.64,1174.0,1176.64,2325.0
2023-07-26 09:55:00,1175.51,1177.64,1174.95,1176.45,1852.0,1175.51,1177.64,1174.95,1176.45,1852.0
2023-07-26 10:00:00,1175.22,1180.57,1175.22,1176.79,2058.0,1175.22,1180.57,1175.22,1176.79,2058.0
2023-07-26 10:05:00,1176.8,1177.01,1172.0,1173.29,2764.0,1176.8,1177.01,1172.0,1173.29,2764.0
2023-07-26 10:10:00,1174.31,1177.49,1173.88,1177.2,1925.0,1174.31,1177.49,1173.88,1177.2,1925.0
2023-07-26 10:15:00,1177.9,1178.97,1177.39,1178.97,800.0,1177.9,1178.97,1177.39,1178.97,800.0
2023-07-26 10:20:00,1178.31,1183.11,1176.85,1183.11,2497.0,1178.31,1183.11,1176.85,1183.11,2497.0
2023-07-26 10:25:00,1182.38,1186.32,1182.27,1184.64,1724.0,1182.38,1186.32,1182.27,1184.64,1724.0
2023-07-26 10:30:00,1184.64,1185.96,1181.29,1184.87,7308.0,1184.64,1185.96,1181.29,1184.87,7308.0
2023-07-26 10:35:00,1184.99,1185.0,1184.94,1184.94,228.0,1184.99,1185.0,1184.94,1184.94,228.0
2023-07-26 10:40:00,1184.68,1186.42,1182.99,1184.26,2100.0,1184.68,1186.42,1182.99,1184.26,2100.0
2023-07-26 10:45:00,1183.86,1184.29,1179.36,1179.36,925.0,1183.86,1184.29,1179.36,1179.36,925.0
2023-07-26 10:50:00,1179.44,1182.68,1179.09,1180.84,2905.0,1179.44,1182.68,1179.09,1180.84,2905.0
2023-07-26 10:55:00,1178.54,1178.54,1177.43,1177.43,700.0,1178.54,1178.54,1177.43,1177.43,700.0
2023-07-26 11:00:00,1177.03,1177.51,1173.02,1175.2,3225.0,1177.03,1177.51,1173.02,1175.2,3225.0
2023-07-26 11:05:00,1175.67,1175.67,1172.61,1175.38,1100.0,1175.67,1175.67,1172.61,1175.38,1100.0
2023-07-26 11:10:00,1176.09,1177.63,1175.6,1177.63,1126.0,1176.09,1177.63,1175.6,1177.63,1126.0
2023-07-26 11:15:00,1178.0,1179.2,1177.99,1179.2,516.0,1178.0,1179.2,1177.99,1179.2,516.0
2023-07-26 11:20:00,1179.34,1180.03,1177.91,1177.91,800.0,1179.34,1180.03,1177.91,1177.91,800.0
2023-07-26 11:25:00,1177.88,1181.24,1177.86,1180.67,3300.0,1177.88,1181.24,1177.86,1180.67,3300.0
2023-07-26 11:30:00,1181.89,1182.46,1180.74,1181.36,800.0,1181.89,1182.46,1180.74,1181.36,800.0
2023-07-26 11:35:00,1181.23,1181.23,1177.71,1180.26,1076.0,1181.23,1181.23,1177.71,1180.26,1076.0
2023-07-26 11:40:00,1180.57,1182.0,1180.41,1182.0,702.0,1180.57,1182.0,1180.41,1182.0,702.0
2023-07-26 11:45:00,1182.0,1182.0,1181.0,1181.0,610.0,1182.0,1182.0,1181.0,1181.0,610.0
2023-07-26 11:50:00,1181.49,1183.92,1181.48,1183.92,400.0,1181.49,1183.92,1181.48,1183.92,400.0
2023-07-26 11:55:00,1186.39,1186.39,1183.74,1184.2,460.0,1186.39,1186.39,1183.74,1184.2,460.0
2023-07-26 12:00:00,1183.0,1184.47,1183.0,1184.47,323.0,1183.0,1184.47,1183.0,1184.47,323.0
2023-07-26 12:05:00,1183.08,1183.08,1183.08,1183.08,100.0,1183.08,1183.08,1183.08,1183.08,100.0
2023-07-26 12:10:00,1183.16,1183.29,1181.9,1182.0,500.0,1183.16,1183.29,1181.9,1182.0,500.0
2023-07-26 12:15:00,1181.83,1181.83,1180.89,1180.92,400.0,1181.83,1181.83,1180.89,1180.92,400.0
2023-07-26 12:20:00,1179.27,1179.27,1179.0,1179.27,400.0,1179.27,1179.27,1179.0,1179.27,400.0
2023-07-26 12:25:00,1178.06,1178.51,1178.0,1178.51,300.0,1178.06,1178.51,1178.0,1178.51,300.0
2023-07-26 12:30:00,1178.52,1178.52,1178.45,1178.45,400.0,1178.52,1178.52,1178.45,1178.45,400.0
2023-07-26 12:35:00,1178.32,1178.32,1177.36,1177.36,423.0,1178.32,1178.32,1177.36,1177.36,423.0
2023-07-26 12:40:00,1178.08,1180.88,1178.07,1179.76,700.0,1178.08,1180.88,1178.07,1179.76,700.0
2023-07-26 12:45:00,1179.71,1179.71,1179.69,1179.69,200.0,1179.71,1179.71,1179.69,1179.69,200.0
2023-07-26 12:50:00,1180.54,1183.01,1180.54,1181.76,520.0,1180.54,1183.01,1180.54,1181.76,520.0
2023-07-26 12:55:00,1181.76,1183.73,1181.76,1183.73,300.0,1181.76,1183.73,1181.76,1183.73,300.0
2023-07-26 13:00:00,1183.0,1184.21,1181.5,1182.86,1923.0,1183.0,1184.21,1181.5,1182.86,1923.0
2023-07-26 13:05:00,1182.84,1184.03,1181.55,1184.03,600.0,1182.84,1184.03,1181.55,1184.03,600.0
2023-07-26 13:10:00,1182.49,1183.64,1182.49,1183.64,400.0,1182.49,1183.64,1182.49,1183.64,400.0
2023-07-26 13:15:00,1181.81,1183.29,1181.81,1183.29,400.0,1181.81,1183.29,1181.81,1183.29,400.0
2023-07-26 13:20:00,1182.14,1182.16,1180.28,1180.3,700.0,1182.14,1182.16,1180.28,1180.3,700.0
2023-07-26 13:25:00,1181.24,1181.27,1181.24,1181.27,600.0,1181.24,1181.27,1181.24,1181.27,600.0
2023-07-26 13:30:00,1179.97,1179.97,1179.97,1179.97,100.0,1179.97,1179.97,1179.97,1179.97,100.0
2023-07-26 13:35:00,1181.24,1182.54,1181.23,1181.65,967.0,1181.24,1182.54,1181.23,1181.65,967.0
2023-07-26 13:40:00,1181.05,1181.73,1180.02,1181.02,770.0,1181.05,1181.73,1180.02,1181.02,770.0
2023-07-26 13:45:00,1179.66,1179.67,1179.66,1179.66,100.0,1179.66,1179.67,1179.66,1179.66,100.0
2023-07-26 13:50:00,1180.03,1181.76,1180.03,1181.76,600.0,1180.03,1181.76,1180.03,1181.76,600.0
2023-07-26 13:55:00,1182.96,1182.96,1182.83,1182.83,200.0,1182.96,1182.96,1182.83,1182.83,200.0
2023-07-26 14:00:00,1182.26,1184.27,1181.26,1182.33,2000.0,1182.26,1184.27,1181.26,1182.33,2000.0
2023-07-26 14:05:00,1182.39,1185.43,1182.39,1184.32,1900.0,1182.39,1185.43,1182.39,1184.32,1900.0
2023-07-26 14:10:00,1186.02,1188.32,1184.91,1185.18,2494.0,1186.02,1188.32,1184.91,1185.18,2494.0
2023-07-26 14:15:00,1184.26,1186.39,1183.36,1183.83,2018.0,1184.26,1186.39,1183.36,1183.83,2018.0
2023-07-26 14:20:00,1183.25,1184.21,1182.86,1182.86,1567.0,1183.25,1184.21,1182.86,1182.86,1567.0
2023-07-26 14:25:00,1182.22,1182.22,1178.95,1181.12,1608.0,1182.22,1182.22,1178.95,1181.12,1608.0
2023-07-26 14:30:00,1181.12,1182.85,1179.6,1181.16,2900.0,1181.12,1182.85,1179.6,1181.16,2900.0
2023-07-26 14:35:00,1182.72,1187.0,1180.56,1186.41,2028.0,1182.72,1187.0,1180.56,1186.41,2028.0
2023-07-26 14:40:00,1185.33,1189.0,1185.33,1187.83,900.0,1185.33,1189.0,1185.33,1187.83,900.0
2023-07-26 14:45:00,1187.83,1187.83,1181.59,1181.59,1423.0,1187.83,1187.83,1181.59,1181.59,1423.0
2023-07-26 14:50:00,1182.65,1183.31,1181.19,1183.09,1900.0,1182.65,1183.31,1181.19,1183.09,1900.0
2023-07-26 14:55:00,1181.53,1181.71,1180.0,1180.0,4618.0,1181.53,1181.71,1180.0,1180.0,4618.0
2023-07-26 15:00:00,1181.04,1181.61,1177.7,1177.7,9980.0,1181.04,1181.61,1177.7,1177.7,9980.0
2023-07-26 15:05:00,1177.0,1177.0,1171.0,1172.64,3400.0,1177.0,1177.0,1171.0,1172.64,3400.0
2023-07-26 15:10:00,1174.84,1174.84,1172.67,1173.56,1126.0,1174.84,1174.84,1172.67,1173.56,1126.0
2023-07-26 15:15:00,1173.41,1178.02,1172.38,1175.36,8627.0,1173.41,1178.02,1172.38,1175.36,8627.0
2023-07-26 15:20:00,1176.63,1177.62,1175.3,1175.51,4500.0,1176.63,1177.62,1175.3,1175.51,4500.0
2023-07-26 15:25:00,1175.51,1176.6,1173.95,1173.95,2000.0,1175.51,1176.6,1173.95,1173.95,2000.0
2023-07-26 15:30:00,1173.92,1175.26,1172.38,1174.43,1644.0,1173.92,1175.26,1172.38,1174.43,1644.0
2023-07-26 15:35:00,1174.23,1175.0,1172.95,1173.31,1388.0,1174.23,1175.0,1172.95,1173.31,1388.0
2023-07-26 15:40:00,1174.51,1177.34,1174.13,1174.13,1706.0,1174.51,1177.34,1174.13,1174.13,1706.0
2023-07-26 15:45:00,1175.05,1175.76,1172.02,1172.02,3297.0,1175.05,1175.76,1172.02,1172.02,3297.0
2023-07-26 15:50:00,1172.25,1174.18,1171.42,1174.09,6477.0,1172.25,1174.18,1171.42,1174.09,6477.0
2023-07-26 15:55:00,1173.81,1177.58,1173.46,1176.3,14077.0,1173.81,1177.58,1173.46,1176.3,14077.0
2023-07-27 09:30:00,1193.0,1199.5,1189.11,1195.79,15515.0,1193.0,1199.5,1189.11,1195.79,15515.0
2023-07-27 09:35:00,1195.81,1198.52,1194.42,1197.56,4088.0,1195.81,1198.52,1194.42,1197.56,4088.0
2023-07-27 09:40:00,1197.37,1208.79,1197.36,1205.87,14599.0,1197.37,1208.79,1197.36,1205.87,14599.0
2023-07-27 09:45:00,1205.82,1215.12,1205.81,1208.92,50262.0,1205.82,1215.12,1205.81,1208.92,50262.0
2023-07-27 09:50:00,1208.75,1211.0,1208.0,1211.0,3801.0,1208.75,1211.0,1208.0,1211.0,3801.0
2023-07-27 09:55:00,1210.0,1212.21,1209.56,1211.03,6948.0,1210.0,1212.21,1209.56,1211.03,6948.0
2023-07-27 10:00:00,1211.21,1213.58,1209.55,1213.58,8793.0,1211.21,1213.58,1209.55,1213.58,8793.0
2023-07-27 10:05:00,1213.57,1218.0,1210.36,1217.95,8160.0,1213.57,1218.0,1210.36,1217.95,8160.0
2023-07-27 10:10:00,1220.0,1221.45,1217.01,1217.06,3590.0,1220.0,1221.45,1217.01,1217.06,3590.0
2023-07-27 10:15:00,1218.17,1218.93,1214.57,1214.72,5382.0,1218.17,1218.93,1214.57,1214.72,5382.0
2023-07-27 10:20:00,1214.0,1214.66,1209.66,1209.66,3802.0,1214.0,1214.66,1209.66,1209.66,3802.0
2023-07-27 10:25:00,1209.56,1209.66,1205.18,1206.02,3773.0,1209.56,1209.66,1205.18,1206.02,3773.0
2023-07-27 10:30:00,1205.35,1209.01,1204.34,1208.04,7560.0,1205.35,1209.01,1204.34,1208.04,7560.0
2023-07-27 10:35:00,1207.01,1207.01,1206.18,1206.18,1357.0,1207.01,1207.01,1206.18,1206.18,1357.0
2023-07-27 10:40:00,1206.28,1208.38,1206.28,1206.52,4355.0,1206.28,1208.38,1206.28,1206.52,4355.0
2023-07-27 10:45:00,1207.69,1209.27,1205.51,1206.95,5556.0,1207.69,1209.27,1205.51,1206.95,5556.0
2023-07-27 10:50:00,1205.34,1206.92,1201.43,1201.43,4475.0,1205.34,1206.92,1201.43,1201.43,4475.0
2023-07-27 10:55:00,1202.1,1203.13,1196.39,1196.39,4897.0,1202.1,1203.13,1196.39,1196.39,4897.0
2023-07-27 11:00:00,1197.92,1201.48,1197.82,1199.75,4279.0,1197.92,1201.48,1197.82,1199.75,4279.0
2023-07-27 11:05:00,1199.52,1199.52,1198.41,1198.41,800.0,1199.52,1199.52,1198.41,1198.41,800.0
2023-07-27 11:10:00,1199.6,1201.14,1199.23,1199.23,2612.0,1199.6,1201.14,1199.23,1199.23,2612.0
2023-07-27 11:15:00,1200.03,1200.03,1196.92,1196.92,500.0,1200.03,1200.03,1196.92,1196.92,500.0
2023-07-27 11:20:00,1201.26,1203.64,1201.25,1203.63,889.0,1201.26,1203.64,1201.25,1203.63,889.0
2023-07-27 11:25:00,1203.64,1203.77,1203.63,1203.63,820.0,1203.64,1203.77,1203.63,1203.63,820.0
2023-07-27 11:30:00,1204.99,1207.16,1204.44,1207.16,600.0,1204.99,1207.16,1204.44,1207.16,600.0
2023-07-27 11:35:00,1207.21,1207.34,1206.06,1207.34,300.0,1207.21,1207.34,1206.06,1207.34,300.0
2023-07-27 11:40:00,1207.31,1207.31,1204.68,1204.68,624.0,1207.31,1207.31,1204.68,1204.68,624.0
2023-07-27 11:45:00,1202.96,1205.0,1201.07,1201.07,1800.0,1202.96,1205.0,1201.07,1201.07,1800.0
2023-07-27 11:50:00,1203.22,1203.42,1202.93,1203.42,700.0,1203.22,1203.42,1202.93,1203.42,700.0
2023-07-27 11:55:00,1202.97,1205.94,1202.87,1202.87,1425.0,1202.97,1205.94,1202.87,1202.87,1425.0
2023-07-27 12:00:00,1202.87,1205.13,1202.86,1204.89,2400.0,1202.87,1205.13,1202.86,1204.89,2400.0
2023-07-27 12:05:00,1205.06,1206.67,1205.06,1206.66,3284.0,1205.06,1206.67,1205.06,1206.66,3284.0
2023-07-27 12:10:00,1206.93,1210.66,1206.88,1210.65,2230.0,1206.93,1210.66,1206.88,1210.65,2230.0
2023-07-27 12:15:00,1211.25,1211.25,1208.56,1208.9,1875.0,1211.25,1211.25,1208.56,1208.9,1875.0
2023-07-27 12:20:00,1206.74,1208.09,1206.72,1208.09,720.0,1206.74,1208.09,1206.72,1208.09,720.0
2023-07-27 12:25:00,1209.1,1211.0,1208.06,1211.0,1042.0,1209.1,1211.0,1208.06,1211.0,1042.0
2023-07-27 12:30:00,1211.13,1211.13,1210.0,1210.0,600.0,1211.13,1211.13,1210.0,1210.0,600.0
2023-07-27 12:35:00,1209.76,1210.02,1208.73,1208.73,680.0,1209.76,1210.02,1208.73,1208.73,680.0
2023-07-27 12:40:00,1209.49,1210.66,1209.49,1210.04,400.0,1209.49,1210.66,1209.49,1210.04,400.0
2023-07-27 12:45:00,1210.99,1211.62,1209.16,1209.39,2369.0,1210.99,1211.62,1209.16,1209.39,2369.0
2023-07-27 12:50:00,1210.16,1210.16,1208.04,1208.05,307.0,1210.16,1210.16,1208.04,1208.05,307.0
2023-07-27 12:55:00,1206.65,1207.35,1206.65,1206.84,600.0,1206.65,1207.35,1206.65,1206.84,600.0
2023-07-27 13:00:00,1208.04,1208.21,1206.87,1208.21,300.0,1208.04,1208.21,1206.87,1208.21,300.0
2023-07-27 13:05:00,1208.9,1208.9,1202.38,1203.1,2690.0,1208.9,1208.9,1202.38,1203.1,2690.0
2023-07-27 13:10:00,1205.08,1205.98,1205.08,1205.16,2899.0,1205.08,1205.98,1205.08,1205.16,2899.0
2023-07-27 13:15:00,1204.78,1204.78,1201.42,1201.42,300.0,1204.78,1204.78,1201.42,1201.42,300.0
2023-07-27 13:20:00,1201.43,1202.69,1200.0,1202.69,896.0,1201.43,1202.69,1200.0,1202.69,896.0
2023-07-27 13:25:00,1201.41,1201.42,1200.21,1200.21,309.0,1201.41,1201.42,1200.21,1200.21,309.0
2023-07-27 13:30:00,1200.91,1201.44,1200.86,1200.9,400.0,1200.91,1201.44,1200.86,1200.9,400.0
2023-07-27 13:35:00,1201.65,1201.65,1201.46,1201.47,938.0,1201.65,1201.65,1201.46,1201.47,938.0
2023-07-27 13:40:00,1201.15,1201.48,1201.15,1201.48,200.0,1201.15,1201.48,1201.15,1201.48,200.0
2023-07-27 13:45:00,1201.08,1201.08,1199.97,1200.24,500.0,1201.08,1201.08,1199.97,1200.24,500.0
2023-07-27 13:50:00,1201.57,1201.57,1196.99,1196.99,527.0,1201.57,1201.57,1196.99,1196.99,527.0
2023-07-27 13:55:00,1197.83,1197.83,1195.62,1195.63,400.0,1197.83,1197.83,1195.62,1195.63,400.0
2023-07-27 14:00:00,1197.3,1200.77,1195.4,1199.04,2200.0,1197.3,1200.77,1195.4,1199.04,2200.0
2023-07-27 14:05:00,1198.85,1198.85,1192.17,1192.17,863.0,1198.85,1198.85,1192.17,1192.17,863.0
2023-07-27 14:10:00,1191.91,1191.93,1188.29,1188.29,4358.0,1191.91,1191.93,1188.29,1188.29,4358.0
2023-07-27 14:15:00,1188.34,1189.2,1187.38,1189.2,1568.0,1188.34,1189.2,1187.38,1189.2,1568.0
2023-07-27 14:20:00,1190.06,1191.46,1188.41,1188.41,1100.0,1190.06,1191.46,1188.41,1188.41,1100.0
2023-07-27 14:25:00,1189.61,1190.27,1185.58,1187.67,2150.0,1189.61,1190.27,1185.58,1187.67,2150.0
2023-07-27 14:30:00,1187.55,1189.24,1185.82,1185.82,2452.0,1187.55,1189.24,1185.82,1185.82,2452.0
2023-07-27 14:35:00,1184.99,1185.0,1180.34,1181.67,2430.0,1184.99,1185.0,1180.34,1181.67,2430.0
2023-07-27 14:40:00,1181.74,1185.58,1181.74,1183.49,3607.0,1181.74,1185.58,1181.74,1183.49,3607.0
2023-07-27 14:45:00,1182.01,1182.75,1178.17,1178.17,4691.0,1182.01,1182.75,1178.17,1178.17,4691.0
2023-07-27 14:50:00,1179.21,1179.46,1176.96,1178.07,500.0,1179.21,1179.46,1176.96,1178.07,500.0
2023-07-27 14:55:00,1176.76,1176.76,1174.04,1175.0,2479.0,1176.76,1176.76,1174.04,1175.0,2479.0
2023-07-27 15:00:00,1173.62,1177.02,1173.62,1175.07,5399.0,1173.62,1177.02,1173.62,1175.07,5399.0
2023-07-27 15:05:00,1174.44,1176.98,1173.33,1176.71,3965.0,1174.44,1176.98,1173.33,1176.71,3965.0
2023-07-27 15:10:00,1176.6,1177.63,1175.13,1176.22,2738.0,1176.6,1177.63,1175.13,1176.22,2738.0
2023-07-27 15:15:00,1178.18,1179.89,1177.47,1179.89,1748.0,1178.18,1179.89,1177.47,1179.89,1748.0
2023-07-27 15:20:00,1179.2,1179.42,1175.57,1175.57,3450.0,1179.2,1179.42,1175.57,1175.57,3450.0
2023-07-27 15:25:00,1176.1,1178.36,1175.19,1176.72,1000.0,1176.1,1178.36,1175.19,1176.72,1000.0
2023-07-27 15:30:00,1178.1,1179.32,1176.97,1176.97,1200.0,1178.1,1179.32,1176.97,1176.97,1200.0
2023-07-27 15:35:00,1176.31,1176.94,1174.59,1174.59,2500.0,1176.31,1176.94,1174.59,1174.59,2500.0
2023-07-27 15:40:00,1174.0,1174.55,1170.05,1170.05,4939.0,1174.0,1174.55,1170.05,1170.05,4939.0
2023-07-27 15:45:00,1170.2,1170.54,1167.25,1169.55,3997.0,1170.2,1170.54,1167.25,1169.55,3997.0
2023-07-27 15:50:00,1170.52,1173.05,1169.09,1171.65,9803.0,1170.52,1173.05,1169.09,1171.65,9803.0
2023-07-27 15:55:00,1170.52,1172.28,1168.44,1170.35,25348.0,1170.52,1172.28,1168.44,1170.35,25348.0
2023-07-28 09:30:00,1193.85,1193.85,1182.39,1188.43,6499.0,1193.85,1193.85,1182.39,1188.43,6499.0
2023-07-28 09:35:00,1188.1,1188.88,1182.91,1188.88,2200.0,1188.1,1188.88,1182.91,1188.88,2200.0
2023-07-28 09:40:00,1187.91,1196.72,1187.91,1195.01,4198.0,1187.91,1196.72,1187.91,1195.01,4198.0
2023-07-28 09:45:00,1195.0,1201.96,1195.0,1198.63,5496.0,1195.0,1201.96,1195.0,1198.63,5496.0
2023-07-28 09:50:00,1198.63,1200.57,1198.63,1200.06,1760.0,1198.63,1200.57,1198.63,1200.06,1760.0
2023-07-28 09:55:00,1201.62,1203.0,1199.51,1199.51,3586.0,1201.62,1203.0,1199.51,1199.51,3586.0
2023-07-28 10:00:00,1201.54,1202.0,1198.0,1201.76,6182.0,1201.54,1202.0,1198.0,1201.76,6182.0
2023-07-28 10:05:00,1203.0,1204.59,1199.93,1203.47,2887.0,1203.0,1204.59,1199.93,1203.47,2887.0
2023-07-28 10:10:00,1202.71,1206.57,1202.7,1204.28,3108.0,1202.71,1206.57,1202.7,1204.28,3108.0
2023-07-28 10:15:00,1203.36,1206.22,1203.36,1206.22,1424.0,1203.36,1206.22,1203.36,1206.22,1424.0
2023-07-28 10:20:00,1206.14,1206.14,1202.77,1204.0,1794.0,1206.14,1206.14,1202.77,1204.0,1794.0
2023-07-28 10:25:00,1200.66,1200.66,1194.34,1195.33,4150.0,1200.66,1200.66,1194.34,1195.33,4150.0
2023-07-28 10:30:00,1195.16,1199.32,1195.16,1197.83,834.0,1195.16,1199.32,1195.16,1197.83,834.0
2023-07-28 10:35:00,1198.21,1198.21,1197.0,1197.8,520.0,1198.21,1198.21,1197.0,1197.8,520.0
2023-07-28 10:40:00,1197.3,1197.74,1192.39,1193.36,2343.0,1197.3,1197.74,1192.39,1193.36,2343.0
2023-07-28 10:45:00,1193.78,1198.69,1193.78,1198.69,1300.0,1193.78,1198.69,1193.78,1198.69,1300.0
2023-07-28 10:50:00,1199.14,1200.1,1198.42,1199.53,500.0,1199.14,1200.1,1198.42,1199.53,500.0
2023-07-28 10:55:00,1199.0,1202.0,1198.99,1200.34,2615.0,1199.0,1202.0,1198.99,1200.34,2615.0
2023-07-28 11:00:00,1202.97,1202.97,1200.59,1202.06,1500.0,1202.97,1202.97,1200.59,1202.06,1500.0
2023-07-28 11:05:00,1202.4,1203.27,1201.43,1201.43,550.0,1202.4,1203.27,1201.43,1201.43,550.0
2023-07-28 11:10:00,1202.42,1202.83,1201.11,1201.85,700.0,1202.42,1202.83,1201.11,1201.85,700.0
2023-07-28 11:15:00,1201.85,1201.85,1201.85,1201.85,0.0,1201.85,1201.85,1201.85,1201.85,0.0
2023-07-28 11:20:00,1200.85,1204.5,1200.85,1204.08,800.0,1200.85,1204.5,1200.85,1204.08,800.0
2023-07-28 11:25:00,1206.0,1206.6,1204.86,1204.86,950.0,1206.0,1206.6,1204.86,1204.86,950.0
2023-07-28 11:30:00,1205.42,1205.42,1205.42,1205.42,102.0,1205.42,1205.42,1205.42,1205.42,102.0
2023-07-28 11:35:00,1207.0,1207.97,1207.0,1207.5,649.0,1207.0,1207.97,1207.0,1207.5,649.0
2023-07-28 11:40:00,1209.0,1210.0,1209.0,1210.0,623.0,1209.0,1210.0,1209.0,1210.0,623.0
2023-07-28 11:45:00,1210.07,1210.07,1210.07,1210.07,400.0,1210.07,1210.07,1210.07,1210.07,400.0
2023-07-28 11:50:00,1209.8,1210.97,1209.8,1210.96,919.0,1209.8,1210.97,1209.8,1210.96,919.0
2023-07-28 11:55:00,1211.05,1211.39,1209.2,1211.39,1531.0,1211.05,1211.39,1209.2,1211.39,1531.0
2023-07-28 12:00:00,1210.95,1210.95,1208.5,1209.25,800.0,1210.95,1210.95,1208.5,1209.25,800.0
2023-07-28 12:05:00,1209.32,1210.0,1209.0,1209.14,1100.0,1209.32,1210.0,1209.0,1209.14,1100.0
2023-07-28 12:10:00,1207.03,1213.37,1207.03,1212.06,2200.0,1207.03,1213.37,1207.03,1212.06,2200.0
2023-07-28 12:15:00,1211.62,1212.92,1210.61,1210.61,779.0,1211.62,1212.92,1210.61,1210.61,779.0
2023-07-28 12:20:00,1210.94,1211.19,1210.94,1211.04,600.0,1210.94,1211.19,1210.94,1211.04,600.0
2023-07-28 12:25:00,1212.0,1213.71,1210.96,1213.71,1305.0,1212.0,1213.71,1210.96,1213.71,1305.0
2023-07-28 12:30:00,1216.13,1216.51,1214.04,1214.04,807.0,1216.13,1216.51,1214.04,1214.04,807.0
2023-07-28 12:35:00,1214.2,1216.0,1214.2,1216.0,800.0,1214.2,1216.0,1214.2,1216.0,800.0
2023-07-28 12:40:00,1216.33,1216.33,1216.33,1216.33,100.0,1216.33,1216.33,1216.33,1216.33,100.0
2023-07-28 12:45:00,1215.86,1215.86,1214.3,1215.0,2800.0,1215.86,1215.86,1214.3,1215.0,2800.0
2023-07-28 12:50:00,1215.0,1215.0,1214.99,1215.0,1070.0,1215.0,1215.0,1214.99,1215.0,1070.0
2023-07-28 12:55:00,1214.62,1214.75,1213.88,1214.57,1650.0,1214.62,1214.75,1213.88,1214.57,1650.0
2023-07-28 13:00:00,1214.13,1215.27,1214.13,1215.07,950.0,1214.13,1215.27,1214.13,1215.07,950.0
2023-07-28 13:05:00,1216.0,1216.55,1215.14,1215.16,1227.0,1216.0,1216.55,1215.14,1215.16,1227.0
2023-07-28 13:10:00,1217.0,1218.1,1217.0,1218.09,595.0,1217.0,1218.1,1217.0,1218.09,595.0
2023-07-28 13:15:00,1218.23,1218.89,1217.99,1218.31,1013.0,1218.23,1218.89,1217.99,1218.31,1013.0
2023-07-28 13:20:00,1217.61,1217.97,1217.04,1217.93,504.0,1217.61,1217.97,1217.04,1217.93,504.0
2023-07-28 13:25:00,1217.86,1217.86,1216.88,1217.74,300.0,1217.86,1217.86,1216.88,1217.74,300.0
2023-07-28 13:30:00,1218.14,1219.02,1218.14,1219.02,950.0,1218.14,1219.02,1218.14,1219.02,950.0
2023-07-28 13:35:00,1217.42,1218.48,1217.42,1218.48,500.0,1217.42,1218.48,1217.42,1218.48,500.0
2023-07-28 13:40:00,1218.93,1219.75,1217.88,1218.33,800.0,1218.93,1219.75,1217.88,1218.33,800.0
2023-07-28 13:45:00,1217.65,1218.75,1217.19,1218.0,1756.0,1217.65,1218.75,1217.19,1218.0,1756.0
2023-07-28 13:50:00,1218.0,1219.5,1217.33,1219.41,1670.0,1218.0,1219.5,1217.33,1219.41,1670.0
2023-07-28 13:55:00,1219.8,1221.1,1219.8,1221.1,1500.0,1219.8,1221.1,1219.8,1221.1,1500.0
2023-07-28 14:00:00,1220.27,1222.0,1217.0,1217.0,2300.0,1220.27,1222.0,1217.0,1217.0,2300.0
2023-07-28 14:05:00,1219.75,1220.48,1218.86,1218.86,2013.0,1219.75,1220.48,1218.86,1218.86,2013.0
2023-07-28 14:10:00,1219.0,1219.0,1218.2,1218.25,530.0,1219.0,1219.0,1218.2,1218.25,530.0
2023-07-28 14:15:00,1220.32,1227.0,1220.32,1225.53,10082.0,1220.32,1227.0,1220.32,1225.53,10082.0
2023-07-28 14:20:00,1226.02,1227.94,1225.38,1225.39,3039.0,1226.02,1227.94,1225.38,1225.39,3039.0
2023-07-28 14:25:00,1225.43,1228.14,1224.22,1224.22,5750.0,1225.43,1228.14,1224.22,1224.22,5750.0
2023-07-28 14:30:00,1225.23,1227.21,1223.98,1225.5,7437.0,1225.23,1227.21,1223.98,1225.5,7437.0
2023-07-28 14:35:00,1225.5,1225.5,1221.96,1222.28,1160.0,1225.5,1225.5,1221.96,1222.28,1160.0
2023-07-28 14:40:00,1222.28,1225.5,1222.28,1225.5,3169.0,1222.28,1225.5,1222.28,1225.5,3169.0
2023-07-28 14:45:00,1225.5,1225.5,1224.69,1224.69,900.0,1225.5,1225.5,1224.69,1224.69,900.0
2023-07-28 14:50:00,1224.69,1224.69,1221.02,1221.02,1187.0,1224.69,1224.69,1221.02,1221.02,1187.0
2023-07-28 14:55:00,1222.65,1222.65,1222.65,1222.65,534.0,1222.65,1222.65,1222.65,1222.65,534.0
2023-07-28 15:00:00,1222.0,1222.0,1219.19,1221.0,7498.0,1222.0,1222.0,1219.19,1221.0,7498.0
2023-07-28 15:05:00,1220.82,1223.51,1220.78,1223.51,1800.0,1220.82,1223.51,1220.78,1223.51,1800.0
2023-07-28 15:10:00,1223.0,1223.0,1222.36,1222.37,1726.0,1223.0,1223.0,1222.36,1222.37,1726.0
2023-07-28 15:15:00,1223.0,1223.0,1222.15,1223.0,500.0,1223.0,1223.0,1222.15,1223.0,500.0
2023-07-28 15:20:00,1222.15,1224.44,1222.15,1223.7,2668.0,1222.15,1224.44,1222.15,1223.7,2668.0
2023-07-28 15:25:00,1223.7,1224.75,1222.83,1222.83,3516.0,1223.7,1224.75,1222.83,1222.83,3516.0
2023-07-28 15:30:00,1222.85,1224.0,1222.72,1223.33,800.0,1222.85,1224.0,1222.72,1223.33,800.0
2023-07-28 15:35:00,1223.3,1223.3,1221.04,1221.05,1024.0,1223.3,1223.3,1221.04,1221.05,1024.0
2023-07-28 15:40:00,1220.23,1220.51,1219.98,1220.06,1600.0,1220.23,1220.51,1219.98,1220.06,1600.0
2023-07-28 15:45:00,1220.06,1220.5,1219.57,1220.5,3714.0,1220.06,1220.5,1219.57,1220.5,3714.0
2023-07-28 15:50:00,1220.5,1223.27,1220.08,1223.27,3509.0,1220.5,1223.27,1220.08,1223.27,3509.0
2023-07-28 15:55:00,1222.55,1225.33,1220.92,1225.03,18641.0,1222.55,1225.33,1220.92,1225.03,18641.0
2023-07-31 09:30:00,1235.03,1235.89,1227.07,1234.0,7234.0,1235.03,1235.89,1227.07,1234.0,7234.0
2023-07-31 09:35:00,1233.0,1239.63,1233.0,1239.49,1837.0,1233.0,1239.63,1233.0,1239.49,1837.0
2023-07-31 09:40:00,1239.9,1247.39,1237.02,1245.19,5200.0,1239.9,1247.39,1237.02,1245.19,5200.0
2023-07-31 09:45:00,1247.82,1257.66,1246.65,1248.08,8928.0,1247.82,1257.66,1246.65,1248.08,8928.0
2023-07-31 09:50:00,1247.48,1247.74,1240.06,1240.06,2350.0,1247.48,1247.74,1240.06,1240.06,2350.0
2023-07-31 09:55:00,1240.14,1240.14,1232.25,1232.26,1200.0,1240.14,1240.14,1232.25,1232.26,1200.0
2023-07-31 10:00:00,1232.31,1235.35,1230.93,1231.21,4270.0,1232.31,1235.35,1230.93,1231.21,4270.0
2023-07-31 10:05:00,1232.93,1239.37,1230.85,1239.37,1797.0,1232.93,1239.37,1230.85,1239.37,1797.0
2023-07-31 10:10:00,1239.56,1241.87,1239.0,1240.91,700.0,1239.56,1241.87,1239.0,1240.91,700.0
2023-07-31 10:15:00,1239.22,1242.35,1238.08,1241.3,1788.0,1239.22,1242.35,1238.08,1241.3,1788.0
2023-07-31 10:20:00,1241.33,1242.79,1240.0,1242.43,700.0,1241.33,1242.79,1240.0,1242.43,700.0
2023-07-31 10:25:00,1241.04,1243.78,1241.04,1243.78,400.0,1241.04,1243.78,1241.04,1243.78,400.0
2023-07-31 10:30:00,1241.15,1241.15,1233.76,1233.76,885.0,1241.15,1241.15,1233.76,1233.76,885.0
2023-07-31 10:35:00,1238.98,1238.98,1237.08,1237.08,998.0,1238.98,1238.98,1237.08,1237.08,998.0
2023-07-31 10:40:00,1236.94,1243.98,1236.78,1243.87,3263.0,1236.94,1243.98,1236.78,1243.87,3263.0
2023-07-31 10:45:00,1241.55,1242.77,1238.88,1242.01,910.0,1241.55,1242.77,1238.88,1242.01,910.0
2023-07-31 10:50:00,1244.0,1245.47,1242.09,1243.19,2589.0,1244.0,1245.47,1242.09,1243.19,2589.0
2023-07-31 10:55:00,1241.4,1243.56,1240.43,1243.56,1000.0,1241.4,1243.56,1240.43,1243.56,1000.0
2023-07-31 11:00:00,1243.51,1247.08,1243.08,1245.21,1828.0,1243.51,1247.08,1243.08,1245.21,1828.0
2023-07-31 11:05:00,1245.33,1249.13,1245.05,1249.13,2229.0,1245.33,1249.13,1245.05,1249.13,2229.0
2023-07-31 11:10:00,1248.51,1248.51,1246.01,1246.01,650.0,1248.51,1248.51,1246.01,1246.01,650.0
2023-07-31 11:15:00,1247.02,1247.68,1245.58,1246.0,1000.0,1247.02,1247.68,1245.58,1246.0,1000.0
2023-07-31 11:20:00,1246.16,1246.46,1240.5,1241.99,2142.0,1246.16,1246.46,1240.5,1241.99,2142.0
2023-07-31 11:25:00,1241.03,1241.03,1236.66,1237.77,1303.0,1241.03,1241.03,1236.66,1237.77,1303.0
2023-07-31 11:30:00,1237.46,1237.68,1231.31,1231.32,1400.0,1237.46,1237.68,1231.31,1231.32,1400.0
2023-07-31 11:35:00,1234.33,1236.52,1233.28,1236.32,2200.0,1234.33,1236.52,1233.28,1236.32,2200.0
2023-07-31 11:40:00,1237.24,1240.87,1234.34,1238.66,3550.0,1237.24,1240.87,1234.34,1238.66,3550.0
2023-07-31 11:45:00,1238.63,1240.5,1238.63,1240.24,700.0,1238.63,1240.5,1238.63,1240.24,700.0
2023-07-31 11:50:00,1242.34,1242.34,1235.25,1235.25,1744.0,1242.34,1242.34,1235.25,1235.25,1744.0
2023-07-31 11:55:00,1234.56,1236.99,1234.55,1235.77,654.0,1234.56,1236.99,1234.55,1235.77,654.0
2023-07-31 12:00:00,1236.84,1237.3,1235.32,1235.32,600.0,1236.84,1237.3,1235.32,1235.32,600.0
2023-07-31 12:05:00,1235.51,1235.51,1235.03,1235.07,700.0,1235.51,1235.51,1235.03,1235.07,700.0
2023-07-31 12:10:00,1232.51,1232.51,1232.51,1232.51,100.0,1232.51,1232.51,1232.51,1232.51,100.0
2023-07-31 12:15:00,1231.0,1234.89,1230.16,1234.51,1235.0,1231.0,1234.89,1230.16,1234.51,1235.0
2023-07-31 12:20:00,1235.05,1235.45,1233.16,1233.28,900.0,1235.05,1235.45,1233.16,1233.28,900.0
2023-07-31 12:25:00,1231.26,1232.02,1231.26,1231.34,1186.0,1231.26,1232.02,1231.26,1231.34,1186.0
2023-07-31 12:30:00,1231.56,1231.56,1231.26,1231.26,300.0,1231.56,1231.56,1231.26,1231.26,300.0
2023-07-31 12:35:00,1230.48,1230.48,1230.48,1230.48,100.0,1230.48,1230.48,1230.48,1230.48,100.0
2023-07-31 12:40:00,1231.27,1231.27,1228.15,1228.2,2184.0,1231.27,1231.27,1228.15,1228.2,2184.0
2023-07-31 12:45:00,1228.0,1230.0,1227.0,1230.0,2018.0,1228.0,1230.0,1227.0,1230.0,2018.0
2023-07-31 12:50:00,1228.06,1228.06,1228.06,1228.06,100.0,1228.06,1228.06,1228.06,1228.06,100.0
2023-07-31 12:55:00,1230.4,1230.41,1229.9,1229.9,200.0,1230.4,1230.41,1229.9,1229.9,200.0
2023-07-31 13:00:00,1229.98,1229.98,1228.85,1229.49,800.0,1229.98,1229.98,1228.85,1229.49,800.0
2023-07-31 13:05:00,1228.8,1230.48,1228.79,1230.48,1090.0,1228.8,1230.48,1228.79,1230.48,1090.0
2023-07-31 13:10:00,1231.03,1231.03,1231.03,1231.03,100.0,1231.03,1231.03,1231.03,1231.03,100.0
2023-07-31 13:15:00,1231.03,1231.03,1229.33,1229.33,744.0,1231.03,1231.03,1229.33,1229.33,744.0
2023-07-31 13:20:00,1230.93,1230.93,1230.93,1230.93,100.0,1230.93,1230.93,1230.93,1230.93,100.0
2023-07-31 13:25:00,1229.6,1229.73,1229.36,1229.73,650.0,1229.6,1229.73,1229.36,1229.73,650.0
2023-07-31 13:30:00,1229.59,1231.93,1229.59,1231.93,643.0,1229.59,1231.93,1229.59,1231.93,643.0
2023-07-31 13:35:00,1230.92,1234.66,1230.92,1234.66,500.0,1230.92,1234.66,1230.92,1234.66,500.0
2023-07-31 13:40:00,1232.64,1232.64,1230.87,1231.6,600.0,1232.64,1232.64,1230.87,1231.6,600.0
2023-07-31 13:45:00,1228.01,1228.01,1225.41,1225.97,3043.0,1228.01,1228.01,1225.41,1225.97,3043.0
2023-07-31 13:50:00,1227.98,1227.99,1223.66,1223.66,1122.0,1227.98,1227.99,1223.66,1223.66,1122.0
2023-07-31 13:55:00,1226.43,1226.43,1225.74,1225.74,200.0,1226.43,1226.43,1225.74,1225.74,200.0
2023-07-31 14:00:00,1225.96,1227.0,1224.96,1226.94,2584.0,1225.96,1227.0,1224.96,1226.94,2584.0
2023-07-31 14:05:00,1227.13,1229.95,1227.0,1229.95,2400.0,1227.13,1229.95,1227.0,1229.95,2400.0
2023-07-31 14:10:00,1228.75,1230.0,1228.75,1230.0,1953.0,1228.75,1230.0,1228.75,1230.0,1953.0
2023-07-31 14:15:00,1229.49,1229.67,1227.65,1227.65,515.0,1229.49,1229.67,1227.65,1227.65,515.0
2023-07-31 14:20:00,1228.01,1228.01,1225.9,1225.9,600.0,1228.01,1228.01,1225.9,1225.9,600.0
2023-07-31 14:25:00,1225.76,1225.76,1225.0,1225.0,371.0,1225.76,1225.76,1225.0,1225.0,371.0
2023-07-31 14:30:00,1224.78,1226.78,1224.12,1226.78,3231.0,1224.78,1226.78,1224.12,1226.78,3231.0
2023-07-31 14:35:00,1225.99,1227.38,1225.6,1226.86,1273.0,1225.99,1227.38,1225.6,1226.86,1273.0
2023-07-31 14:40:00,1226.86,1226.86,1226.86,1226.86,0.0,1226.86,1226.86,1226.86,1226.86,0.0
2023-07-31 14:45:00,1226.12,1226.48,1225.14,1226.38,1808.0,1226.12,1226.48,1225.14,1226.38,1808.0
2023-07-31 14:50:00,1227.47,1228.65,1227.47,1228.01,400.0,1227.47,1228.65,1227.47,1228.01,400.0
2023-07-31 14:55:00,1227.47,1229.64,1227.44,1227.45,1623.0,1227.47,1229.64,1227.44,1227.45,1623.0
2023-07-31 15:00:00,1228.05,1228.05,1224.73,1224.74,1300.0,1228.05,1228.05,1224.73,1224.74,1300.0
2023-07-31 15:05:00,1223.97,1227.46,1223.79,1226.94,2612.0,1223.97,1227.46,1223.79,1226.94,2612.0
2023-07-31 15:10:00,1226.29,1228.06,1226.29,1226.89,860.0,1226.29,1228.06,1226.29,1226.89,860.0
2023-07-31 15:15:00,1226.19,1229.66,1226.11,1228.92,4084.0,1226.19,1229.66,1226.11,1228.92,4084.0
2023-07-31 15:20:00,1228.98,1228.98,1226.84,1228.26,3700.0,1228.98,1228.98,1226.84,1228.26,3700.0
2023-07-31 15:25:00,1227.38,1228.72,1227.28,1227.64,700.0,1227.38,1228.72,1227.28,1227.64,700.0
2023-07-31 15:30:00,1227.85,1229.85,1227.2,1227.2,2199.0,1227.85,1229.85,1227.2,1227.2,2199.0
2023-07-31 15:35:00,1227.88,1231.67,1227.05,1230.98,3396.0,1227.88,1231.67,1227.05,1230.98,3396.0
2023-07-31 15:40:00,1230.5,1232.29,1230.49,1231.99,965.0,1230.5,1232.29,1230.49,1231.99,965.0
2023-07-31 15:45:00,1232.09,1233.77,1231.35,1233.76,2100.0,1232.09,1233.77,1231.35,1233.76,2100.0
2023-07-31 15:50:00,1233.81,1237.93,1233.12,1235.77,6595.0,1233.81,1237.93,1233.12,1235.77,6595.0
2023-07-31 15:55:00,1236.6,1239.07,1235.57,1238.27,15390.0,1236.6,1239.07,1235.57,1238.27,15390.0
2023-08-01 09:30:00,1236.9,1236.9,1215.12,1215.12,7655.0,1236.9,1236.9,1215.12,1215.12,7655.0
2023-08-01 09:35:00,1213.16,1219.91,1213.16,1217.0,2600.0,1213.16,1219.91,1213.16,1217.0,2600.0
2023-08-01 09:40:00,1220.04,1223.17,1217.0,1219.28,2591.0,1220.04,1223.17,1217.0,1219.28,2591.0
2023-08-01 09:45:00,1219.41,1220.87,1211.17,1215.0,4295.0,1219.41,1220.87,1211.17,1215.0,4295.0
2023-08-01 09:50:00,1213.88,1213.88,1213.88,1213.88,100.0,1213.88,1213.88,1213.88,1213.88,100.0
2023-08-01 09:55:00,1216.09,1217.56,1213.5,1213.52,982.0,1216.09,1217.56,1213.5,1213.52,982.0
2023-08-01 10:00:00,1213.98,1216.19,1211.87,1215.94,1630.0,1213.98,1216.19,1211.87,1215.94,1630.0
2023-08-01 10:05:00,1218.76,1220.03,1215.88,1220.03,3100.0,1218.76,1220.03,1215.88,1220.03,3100.0
2023-08-01 10:10:00,1220.01,1220.47,1208.16,1208.16,3101.0,1220.01,1220.47,1208.16,1208.16,3101.0
2023-08-01 10:15:00,1205.55,1206.97,1202.52,1203.5,1491.0,1205.55,1206.97,1202.52,1203.5,1491.0
2023-08-01 10:20:00,1202.53,1208.47,1202.53,1206.7,2918.0,1202.53,1208.47,1202.53,1206.7,2918.0
2023-08-01 10:25:00,1207.98,1208.59,1203.7,1208.59,600.0,1207.98,1208.59,1203.7,1208.59,600.0
2023-08-01 10:30:00,1209.29,1212.05,1209.29,1211.05,1033.0,1209.29,1212.05,1209.29,1211.05,1033.0
2023-08-01 10:35:00,1211.1,1212.69,1208.22,1212.51,1500.0,1211.1,1212.69,1208.22,1212.51,1500.0
2023-08-01 10:40:00,1213.85,1213.9,1211.52,1213.57,2935.0,1213.85,1213.9,1211.52,1213.57,2935.0
2023-08-01 10:45:00,1207.9,1209.88,1206.01,1208.66,2870.0,1207.9,1209.88,1206.01,1208.66,2870.0
2023-08-01 10:50:00,1210.93,1210.94,1209.86,1209.86,400.0,1210.93,1210.94,1209.86,1209.86,400.0
2023-08-01 10:55:00,1207.11,1207.11,1206.0,1206.79,400.0,1207.11,1207.11,1206.0,1206.79,400.0
2023-08-01 11:00:00,1209.65,1209.65,1205.0,1205.0,1065.0,1209.65,1209.65,1205.0,1205.0,1065.0
2023-08-01 11:05:00,1205.47,1205.47,1205.4,1205.4,300.0,1205.47,1205.47,1205.4,1205.4,300.0
2023-08-01 11:10:00,1205.0,1205.83,1204.35,1205.13,1583.0,1205.0,1205.83,1204.35,1205.13,1583.0
2023-08-01 11:15:00,1205.0,1205.99,1205.0,1205.99,400.0,1205.0,1205.99,1205.0,1205.99,400.0
2023-08-01 11:20:00,1207.39,1207.39,1204.83,1207.32,1200.0,1207.39,1207.39,1204.83,1207.32,1200.0
2023-08-01 11:25:00,1205.67,1210.89,1205.4,1210.5,600.0,1205.67,1210.89,1205.4,1210.5,600.0
2023-08-01 11:30:00,1208.51,1209.1,1207.97,1208.66,800.0,1208.51,1209.1,1207.97,1208.66,800.0
2023-08-01 11:35:00,1209.2,1210.09,1209.2,1210.09,300.0,1209.2,1210.09,1209.2,1210.09,300.0
2023-08-01 11:40:00,1212.25,1214.91,1212.25,1212.35,2500.0,1212.25,1214.91,1212.25,1212.35,2500.0
2023-08-01 11:45:00,1212.22,1212.39,1210.28,1210.88,1800.0,1212.22,1212.39,1210.28,1210.88,1800.0
2023-08-01 11:50:00,1211.06,1211.62,1210.83,1210.83,550.0,1211.06,1211.62,1210.83,1210.83,550.0
2023-08-01 11:55:00,1211.5,1212.65,1211.0,1211.0,1000.0,1211.5,1212.65,1211.0,1211.0,1000.0
2023-08-01 12:00:00,1210.3,1210.3,1210.3,1210.3,479.0,1210.3,1210.3,1210.3,1210.3,479.0
2023-08-01 12:05:00,1207.7,1207.76,1206.35,1206.35,400.0,1207.7,1207.76,1206.35,1206.35,400.0
2023-08-01 12:10:00,1208.66,1208.87,1207.61,1208.21,1007.0,1208.66,1208.87,1207.61,1208.21,1007.0
2023-08-01 12:15:00,1207.67,1209.07,1207.62,1208.07,1050.0,1207.67,1209.07,1207.62,1208.07,1050.0
2023-08-01 12:20:00,1208.07,1208.07,1206.54,1206.64,800.0,1208.07,1208.07,1206.54,1206.64,800.0
2023-08-01 12:25:00,1206.15,1206.31,1204.06,1206.29,1674.0,1206.15,1206.31,1204.06,1206.29,1674.0
2023-08-01 12:30:00,1205.3,1208.39,1204.0,1207.1,1118.0,1205.3,1208.39,1204.0,1207.1,1118.0
2023-08-01 12:35:00,1208.48,1208.48,1207.48,1207.92,455.0,1208.48,1208.48,1207.48,1207.92,455.0
2023-08-01 12:40:00,1207.23,1208.48,1206.06,1208.41,600.0,1207.23,1208.48,1206.06,1208.41,600.0
2023-08-01 12:45:00,1208.41,1208.41,1208.41,1208.41,0.0,1208.41,1208.41,1208.41,1208.41,0.0
2023-08-01 12:50:00,1207.51,1207.82,1207.16,1207.47,800.0,1207.51,1207.82,1207.16,1207.47,800.0
2023-08-01 12:55:00,1207.0,1208.66,1207.0,1208.66,200.0,1207.0,1208.66,1207.0,1208.66,200.0
2023-08-01 13:00:00,1207.83,1209.88,1207.83,1209.88,400.0,1207.83,1209.88,1207.83,1209.88,400.0
2023-08-01 13:05:00,1210.2,1213.68,1210.19,1212.54,1350.0,1210.2,1213.68,1210.19,1212.54,1350.0
2023-08-01 13:10:00,1212.51,1212.63,1211.39,1212.2,600.0,1212.51,1212.63,1211.39,1212.2,600.0
2023-08-01 13:15:00,1211.43,1211.45,1210.39,1211.45,500.0,1211.43,1211.45,1210.39,1211.45,500.0
2023-08-01 13:20:00,1212.47,1212.47,1212.47,1212.47,132.0,1212.47,1212.47,1212.47,1212.47,132.0
2023-08-01 13:25:00,1214.42,1214.42,1213.86,1213.86,200.0,1214.42,1214.42,1213.86,1213.86,200.0
2023-08-01 13:30:00,1213.32,1213.61,1212.22,1212.71,400.0,1213.32,1213.61,1212.22,1212.71,400.0
2023-08-01 13:35:00,1212.22,1212.22,1210.61,1210.62,2352.0,1212.22,1212.22,1210.61,1210.62,2352.0
2023-08-01 13:40:00,1212.06,1215.16,1212.06,1215.16,1300.0,1212.06,1215.16,1212.06,1215.16,1300.0
2023-08-01 13:45:00,1215.0,1216.97,1214.39,1215.16,1518.0,1215.0,1216.97,1214.39,1215.16,1518.0
2023-08-01 13:50:00,1215.86,1217.27,1213.7,1213.7,1400.0,1215.86,1217.27,1213.7,1213.7,1400.0
2023-08-01 13:55:00,1213.7,1215.2,1213.7,1214.49,639.0,1213.7,1215.2,1213.7,1214.49,639.0
2023-08-01 14:00:00,1213.74,1213.74,1213.47,1213.47,300.0,1213.74,1213.74,1213.47,1213.47,300.0
2023-08-01 14:05:00,1212.41,1212.41,1211.02,1211.02,400.0,1212.41,1212.41,1211.02,1211.02,400.0
2023-08-01 14:10:00,1212.12,1212.12,1209.86,1209.86,200.0,1212.12,1212.12,1209.86,1209.86,200.0
2023-08-01 14:15:00,1209.58,1211.36,1209.58,1210.95,700.0,1209.58,1211.36,1209.58,1210.95,700.0
2023-08-01 14:20:00,1212.45,1212.45,1210.11,1210.39,558.0,1212.45,1212.45,1210.11,1210.39,558.0
2023-08-01 14:25:00,1209.07,1209.07,1208.24,1208.76,750.0,1209.07,1209.07,1208.24,1208.76,750.0
2023-08-01 14:30:00,1210.26,1210.26,1209.71,1209.96,500.0,1210.26,1210.26,1209.71,1209.96,500.0
2023-08-01 14:35:00,1211.28,1211.28,1209.89,1209.89,300.0,1211.28,1211.28,1209.89,1209.89,300.0
2023-08-01 14:40:00,1208.01,1212.0,1208.01,1211.11,2069.0,1208.01,1212.0,1208.01,1211.11,2069.0
2023-08-01 14:45:00,1210.59,1210.59,1210.59,1210.59,200.0,1210.59,1210.59,1210.59,1210.59,200.0
2023-08-01 14:50:00,1210.25,1210.91,1209.22,1209.84,2500.0,1210.25,1210.91,1209.22,1209.84,2500.0
2023-08-01 14:55:00,1209.8,1210.48,1209.21,1210.48,1301.0,1209.8,1210.48,1209.21,1210.48,1301.0
2023-08-01 15:00:00,1212.03,1212.03,1210.69,1210.69,400.0,1212.03,1212.03,1210.69,1210.69,400.0
2023-08-01 15:05:00,1212.15,1212.16,1211.68,1211.73,400.0,1212.15,1212.16,1211.68,1211.73,400.0
2023-08-01 15:10:00,1212.61,1213.55,1211.41,1211.59,1100.0,1212.61,1213.55,1211.41,1211.59,1100.0
2023-08-01 15:15:00,1211.94,1212.55,1211.53,1212.55,400.0,1211.94,1212.55,1211.53,1212.55,400.0
2023-08-01 15:20:00,1212.8,1213.51,1211.35,1211.35,672.0,1212.8,1213.51,1211.35,1211.35,672.0
2023-08-01 15:25:00,1211.35,1211.35,1209.63,1209.63,2267.0,1211.35,1211.35,1209.63,1209.63,2267.0
2023-08-01 15:30:00,1211.79,1214.85,1211.79,1214.24,1466.0,1211.79,1214.85,1211.79,1214.24,1466.0
2023-08-01 15:35:00,1214.56,1218.14,1213.47,1213.47,6163.0,1214.56,1218.14,1213.47,1213.47,6163.0
2023-08-01 15:40:00,1213.52,1216.51,1212.37,1212.37,5567.0,1213.52,1216.51,1212.37,1212.37,5567.0
2023-08-01 15:45:00,1212.91,1214.29,1211.01,1212.47,5482.0,1212.91,1214.29,1211.01,1212.47,5482.0
2023-08-01 15:50:00,1212.2,1212.24,1210.36,1210.99,2680.0,1212.2,1212.24,1210.36,1210.99,2680.0
2023-08-01 15:55:00,1210.73,1212.42,1209.26,1211.8,10225.0,1210.73,1212.42,1209.26,1211.8,10225.0
2023-08-02 09:30:00,1186.25,1193.39,1180.3,1188.23,9465.0,1186.25,1193.39,1180.3,1188.23,9465.0
2023-08-02 09:35:00,1187.33,1187.33,1176.26,1181.65,4969.0,1187.33,1187.33,1176.26,1181.65,4969.0
2023-08-02 09:40:00,1180.87,1189.86,1180.86,1188.49,3465.0,1180.87,1189.86,1180.86,1188.49,3465.0
2023-08-02 09:45:00,1188.1,1194.64,1181.63,1188.1,12852.0,1188.1,1194.64,1181.63,1188.1,12852.0
2023-08-02 09:50:00,1188.0,1190.7,1184.3,1186.39,6722.0,1188.0,1190.7,1184.3,1186.39,6722.0
2023-08-02 09:55:00,1185.35,1189.72,1185.34,1187.34,1400.0,1185.35,1189.72,1185.34,1187.34,1400.0
2023-08-02 10:00:00,1187.32,1187.51,1186.16,1186.97,700.0,1187.32,1187.51,1186.16,1186.97,700.0
2023-08-02 10:05:00,1187.44,1190.0,1181.41,1181.41,2862.0,1187.44,1190.0,1181.41,1181.41,2862.0
2023-08-02 10:10:00,1181.41,1181.46,1173.0,1175.66,7041.0,1181.41,1181.46,1173.0,1175.66,7041.0
2023-08-02 10:15:00,1175.6,1176.6,1174.09,1176.03,1565.0,1175.6,1176.6,1174.09,1176.03,1565.0
2023-08-02 10:20:00,1174.75,1177.19,1174.75,1177.14,1400.0,1174.75,1177.19,1174.75,1177.14,1400.0
2023-08-02 10:25:00,1176.11,1177.78,1173.31,1174.9,9274.0,1176.11,1177.78,1173.31,1174.9,9274.0
2023-08-02 10:30:00,1174.28,1176.17,1170.0,1171.42,10742.0,1174.28,1176.17,1170.0,1171.42,10742.0
2023-08-02 10:35:00,1171.42,1172.92,1168.01,1168.01,8530.0,1171.42,1172.92,1168.01,1168.01,8530.0
2023-08-02 10:40:00,1169.18,1169.19,1168.0,1168.13,5925.0,1169.18,1169.19,1168.0,1168.13,5925.0
2023-08-02 10:45:00,1168.13,1168.13,1162.85,1164.26,2560.0,1168.13,1168.13,1162.85,1164.26,2560.0
2023-08-02 10:50:00,1165.52,1171.84,1165.52,1168.63,5555.0,1165.52,1171.84,1165.52,1168.63,5555.0
2023-08-02 10:55:00,1168.36,1169.83,1165.0,1165.0,800.0,1168.36,1169.83,1165.0,1165.0,800.0
2023-08-02 11:00:00,1165.0,1170.24,1165.0,1170.24,1386.0,1165.0,1170.24,1165.0,1170.24,1386.0
2023-08-02 11:05:00,1170.6,1172.02,1169.0,1172.02,738.0,1170.6,1172.02,1169.0,1172.02,738.0
2023-08-02 11:10:00,1172.27,1172.27,1171.46,1171.46,500.0,1172.27,1172.27,1171.46,1171.46,500.0
2023-08-02 11:15:00,1173.53,1173.53,1168.31,1169.0,5473.0,1173.53,1173.53,1168.31,1169.0,5473.0
2023-08-02 11:20:00,1165.52,1167.45,1162.01,1164.47,4062.0,1165.52,1167.45,1162.01,1164.47,4062.0
2023-08-02 11:25:00,1163.18,1169.0,1161.02,1169.0,4286.0,1163.18,1169.0,1161.02,1169.0,4286.0
2023-08-02 11:30:00,1167.74,1167.74,1164.02,1164.02,1300.0,1167.74,1167.74,1164.02,1164.02,1300.0
2023-08-02 11:35:00,1164.56,1165.94,1161.02,1165.94,3594.0,1164.56,1165.94,1161.02,1165.94,3594.0
2023-08-02 11:40:00,1163.0,1163.0,1160.54,1161.87,5868.0,1163.0,1163.0,1160.54,1161.87,5868.0
2023-08-02 11:45:00,1162.07,1162.49,1159.15,1159.15,4728.0,1162.07,1162.49,1159.15,1159.15,4728.0
2023-08-02 11:50:00,1158.0,1158.58,1156.01,1157.0,1963.0,1158.0,1158.58,1156.01,1157.0,1963.0
2023-08-02 11:55:00,1155.0,1156.65,1152.25,1152.25,1691.0,1155.0,1156.65,1152.25,1152.25,1691.0
2023-08-02 12:00:00,1152.8,1152.8,1151.15,1151.74,1600.0,1152.8,1152.8,1151.15,1151.74,1600.0
2023-08-02 12:05:00,1151.74,1156.06,1150.01,1155.96,2717.0,1151.74,1156.06,1150.01,1155.96,2717.0
2023-08-02 12:10:00,1156.71,1157.26,1154.67,1157.16,779.0,1156.71,1157.26,1154.67,1157.16,779.0
2023-08-02 12:15:00,1156.34,1158.02,1156.1,1157.09,1762.0,1156.34,1158.02,1156.1,1157.09,1762.0
2023-08-02 12:20:00,1156.55,1158.33,1156.19,1156.51,1995.0,1156.55,1158.33,1156.19,1156.51,1995.0
2023-08-02 12:25:00,1156.8,1157.44,1156.8,1157.43,300.0,1156.8,1157.44,1156.8,1157.43,300.0
2023-08-02 12:30:00,1156.1,1158.82,1156.0,1158.82,828.0,1156.1,1158.82,1156.0,1158.82,828.0
2023-08-02 12:35:00,1156.52,1163.88,1156.52,1163.08,2013.0,1156.52,1163.88,1156.52,1163.08,2013.0
2023-08-02 12:40:00,1164.29,1168.0,1164.0,1168.0,7606.0,1164.29,1168.0,1164.0,1168.0,7606.0
2023-08-02 12:45:00,1170.0,1170.0,1164.59,1166.52,4243.0,1170.0,1170.0,1164.59,1166.52,4243.0
2023-08-02 12:50:00,1164.46,1164.46,1163.44,1163.44,200.0,1164.46,1164.46,1163.44,1163.44,200.0
2023-08-02 12:55:00,1163.0,1165.26,1163.0,1164.12,600.0,1163.0,1165.26,1163.0,1164.12,600.0
2023-08-02 13:00:00,1165.19,1169.16,1165.19,1167.9,1772.0,1165.19,1169.16,1165.19,1167.9,1772.0
2023-08-02 13:05:00,1169.32,1170.6,1168.71,1169.59,2500.0,1169.32,1170.6,1168.71,1169.59,2500.0
2023-08-02 13:10:00,1170.0,1170.0,1169.16,1169.5,518.0,1170.0,1170.0,1169.16,1169.5,518.0
2023-08-02 13:15:00,1170.68,1170.68,1169.2,1169.51,688.0,1170.68,1170.68,1169.2,1169.51,688.0
2023-08-02 13:20:00,1167.55,1169.8,1167.0,1168.68,550.0,1167.55,1169.8,1167.0,1168.68,550.0
2023-08-02 13:25:00,1167.26,1168.22,1167.0,1167.01,2200.0,1167.26,1168.22,1167.0,1167.01,2200.0
2023-08-02 13:30:00,1169.04,1172.2,1169.04,1170.93,1800.0,1169.04,1172.2,1169.04,1170.93,1800.0
2023-08-02 13:35:00,1172.81,1175.21,1172.81,1173.16,1300.0,1172.81,1175.21,1172.81,1173.16,1300.0
2023-08-02 13:40:00,1173.42,1173.42,1172.97,1172.98,200.0,1173.42,1173.42,1172.97,1172.98,200.0
2023-08-02 13:45:00,1173.0,1173.0,1171.18,1171.18,400.0,1173.0,1173.0,1171.18,1171.18,400.0
2023-08-02 13:50:00,1171.86,1173.66,1171.86,1172.82,700.0,1171.86,1173.66,1171.86,1172.82,700.0
2023-08-02 13:55:00,1171.8,1173.29,1171.57,1171.57,1050.0,1171.8,1173.29,1171.57,1171.57,1050.0
2023-08-02 14:00:00,1171.57,1171.57,1171.57,1171.57,0.0,1171.57,1171.57,1171.57,1171.57,0.0
2023-08-02 14:05:00,1174.01,1175.0,1173.14,1173.2,605.0,1174.01,1175.0,1173.14,1173.2,605.0
2023-08-02 14:10:00,1174.53,1174.86,1173.24,1173.24,600.0,1174.53,1174.86,1173.24,1173.24,600.0
2023-08-02 14:15:00,1174.18,1178.76,1174.18,1178.41,3207.0,1174.18,1178.76,1174.18,1178.41,3207.0
2023-08-02 14:20:00,1179.55,1180.0,1175.39,1179.19,4100.0,1179.55,1180.0,1175.39,1179.19,4100.0
2023-08-02 14:25:00,1179.5,1180.25,1177.74,1178.4,4123.0,1179.5,1180.25,1177.74,1178.4,4123.0
2023-08-02 14:30:00,1178.01,1178.01,1174.39,1176.51,2300.0,1178.01,1178.01,1174.39,1176.51,2300.0
2023-08-02 14:35:00,1175.01,1176.91,1173.33,1173.33,400.0,1175.01,1176.91,1173.33,1173.33,400.0
2023-08-02 14:40:00,1173.61,1174.65,1171.01,1171.62,1478.0,1173.61,1174.65,1171.01,1171.62,1478.0
2023-08-02 14:45:00,1171.62,1174.93,1171.62,1174.4,508.0,1171.62,1174.93,1171.62,1174.4,508.0
2023-08-02 14:50:00,1177.49,1178.02,1175.13,1178.02,2875.0,1177.49,1178.02,1175.13,1178.02,2875.0
2023-08-02 14:55:00,1175.04,1175.91,1174.49,1174.49,1100.0,1175.04,1175.91,1174.49,1174.49,1100.0
2023-08-02 15:00:00,1173.24,1173.64,1172.0,1173.61,1485.0,1173.24,1173.64,1172.0,1173.61,1485.0
2023-08-02 15:05:00,1173.13,1174.25,1169.84,1171.14,4581.0,1173.13,1174.25,1169.84,1171.14,4581.0
2023-08-02 15:10:00,1171.32,1173.47,1170.4,1172.18,1886.0,1171.32,1173.47,1170.4,1172.18,1886.0
2023-08-02 15:15:00,1172.21,1173.7,1171.2,1172.34,2643.0,1172.21,1173.7,1171.2,1172.34,2643.0
2023-08-02 15:20:00,1172.96,1172.96,1172.11,1172.11,340.0,1172.96,1172.96,1172.11,1172.11,340.0
2023-08-02 15:25:00,1172.07,1172.07,1168.07,1168.5,2100.0,1172.07,1172.07,1168.07,1168.5,2100.0
2023-08-02 15:30:00,1168.36,1169.59,1167.03,1168.92,3479.0,1168.36,1169.59,1167.03,1168.92,3479.0
2023-08-02 15:35:00,1168.65,1168.8,1166.54,1168.71,3050.0,1168.65,1168.8,1166.54,1168.71,3050.0
2023-08-02 15:40:00,1167.22,1168.81,1165.55,1168.15,4006.0,1167.22,1168.81,1165.55,1168.15,4006.0
2023-08-02 15:45:00,1167.88,1171.25,1167.88,1170.0,7002.0,1167.88,1171.25,1167.88,1170.0,7002.0
2023-08-02 15:50:00,1168.55,1171.41,1168.01,1168.05,8627.0,1168.55,1171.41,1168.01,1168.05,8627.0
2023-08-02 15:55:00,1167.5,1168.98,1164.4,1165.26,20712.0,1167.5,1168.98,1164.4,1165.26,20712.0
2023-08-03 09:30:00,1225.0,1233.59,1212.69,1228.88,56300.0,1225.0,1233.59,1212.69,1228.88,56300.0
2023-08-03 09:35:00,1227.74,1242.73,1219.0,1242.73,30920.0,1227.74,1242.73,1219.0,1242.73,30920.0
2023-08-03 09:40:00,1241.04,1264.14,1241.0,1259.99,26396.0,1241.04,1264.14,1241.0,1259.99,26396.0
2023-08-03 09:45:00,1261.99,1285.69,1260.01,1284.48,34167.0,1261.99,1285.69,1260.01,1284.48,34167.0
2023-08-03 09:50:00,1284.0,1292.99,1280.74,1292.99,22575.0,1284.0,1292.99,1280.74,1292.99,22575.0
2023-08-03 09:55:00,1292.38,1297.98,1285.4,1286.97,22686.0,1292.38,1297.98,1285.4,1286.97,22686.0
2023-08-03 10:00:00,1285.0,1302.27,1282.07,1300.0,35707.0,1285.0,1302.27,1282.07,1300.0,35707.0
2023-08-03 10:05:00,1300.0,1300.17,1292.0,1294.13,12197.0,1300.0,1300.17,1292.0,1294.13,12197.0
2023-08-03 10:10:00,1294.02,1297.6,1285.61,1293.08,9070.0,1294.02,1297.6,1285.61,1293.08,9070.0
2023-08-03 10:15:00,1292.89,1295.0,1284.67,1286.0,6922.0,1292.89,1295.0,1284.67,1286.0,6922.0
2023-08-03 10:20:00,1285.81,1285.87,1267.68,1272.67,11361.0,1285.81,1285.87,1267.68,1272.67,11361.0
2023-08-03 10:25:00,1273.51,1273.56,1263.87,1271.19,7751.0,1273.51,1273.56,1263.87,1271.19,7751.0
2023-08-03 10:30:00,1272.27,1273.32,1265.05,1268.97,14146.0,1272.27,1273.32,1265.05,1268.97,14146.0
2023-08-03 10:35:00,1272.22,1282.74,1272.22,1280.54,8317.0,1272.22,1282.74,1272.22,1280.54,8317.0
2023-08-03 10:40:00,1281.79,1286.31,1279.51,1284.13,7234.0,1281.79,1286.31,1279.51,1284.13,7234.0
2023-08-03 10:45:00,1283.77,1286.63,1281.74,1286.07,4787.0,1283.77,1286.63,1281.74,1286.07,4787.0
2023-08-03 10:50:00,1282.91,1284.31,1273.8,1279.84,4501.0,1282.91,1284.31,1273.8,1279.84,4501.0
2023-08-03 10:55:00,1275.0,1281.0,1273.95,1281.0,3033.0,1275.0,1281.0,1273.95,1281.0,3033.0
2023-08-03 11:00:00,1283.44,1283.44,1278.95,1280.43,3700.0,1283.44,1283.44,1278.95,1280.43,3700.0
2023-08-03 11:05:00,1280.0,1286.96,1280.0,1284.91,4866.0,1280.0,1286.96,1280.0,1284.91,4866.0
2023-08-03 11:10:00,1285.0,1298.75,1284.99,1298.75,21013.0,1285.0,1298.75,1284.99,1298.75,21013.0
2023-08-03 11:15:00,1296.3,1309.96,1296.3,1309.17,37724.0,1296.3,1309.96,1296.3,1309.17,37724.0
2023-08-03 11:20:00,1309.19,1316.4,1300.95,1307.66,19125.0,1309.19,1316.4,1300.95,1307.66,19125.0
2023-08-03 11:25:00,1308.32,1310.0,1301.67,1303.25,10938.0,1308.32,1310.0,1301.67,1303.25,10938.0
2023-08-03 11:30:00,1303.25,1305.38,1301.0,1302.63,3546.0,1303.25,1305.38,1301.0,1302.63,3546.0
2023-08-03 11:35:00,1303.89,1307.38,1300.0,1305.0,8485.0,1303.89,1307.38,1300.0,1305.0,8485.0
2023-08-03 11:40:00,1303.08,1307.44,1300.0,1305.0,5365.0,1303.08,1307.44,1300.0,1305.0,5365.0
2023-08-03 11:45:00,1304.94,1313.06,1303.25,1310.4,5928.0,1304.94,1313.06,1303.25,1310.4,5928.0
2023-08-03 11:50:00,1309.08,1310.49,1302.14,1302.14,2250.0,1309.08,1310.49,1302.14,1302.14,2250.0
2023-08-03 11:55:00,1301.35,1305.06,1300.01,1300.62,4075.0,1301.35,1305.06,1300.01,1300.62,4075.0
2023-08-03 12:00:00,1301.64,1305.75,1298.92,1301.1,7795.0,1301.64,1305.75,1298.92,1301.1,7795.0
2023-08-03 12:05:00,1302.26,1305.21,1301.7,1303.75,6670.0,1302.26,1305.21,1301.7,1303.75,6670.0
2023-08-03 12:10:00,1303.75,1305.88,1300.68,1303.0,3912.0,1303.75,1305.88,1300.68,1303.0,3912.0
2023-08-03 12:15:00,1303.45,1305.15,1303.44,1304.65,3658.0,1303.45,1305.15,1303.44,1304.65,3658.0
2023-08-03 12:20:00,1304.65,1306.0,1303.42,1305.98,5000.0,1304.65,1306.0,1303.42,1305.98,5000.0
2023-08-03 12:25:00,1305.42,1309.06,1305.42,1307.17,1507.0,1305.42,1309.06,1305.42,1307.17,1507.0
2023-08-03 12:30:00,1308.22,1308.64,1304.49,1305.0,4439.0,1308.22,1308.64,1304.49,1305.0,4439.0
2023-08-03 12:35:00,1304.99,1305.0,1293.4,1294.88,6056.0,1304.99,1305.0,1293.4,1294.88,6056.0
2023-08-03 12:40:00,1293.6,1295.0,1290.01,1291.37,2530.0,1293.6,1295.0,1290.01,1291.37,2530.0
2023-08-03 12:45:00,1291.94,1301.04,1291.94,1300.0,3211.0,1291.94,1301.04,1291.94,1300.0,3211.0
2023-08-03 12:50:00,1300.83,1301.13,1295.92,1296.83,3676.0,1300.83,1301.13,1295.92,1296.83,3676.0
2023-08-03 12:55:00,1295.96,1298.39,1295.96,1297.04,1540.0,1295.96,1298.39,1295.96,1297.04,1540.0
2023-08-03 13:00:00,1297.96,1298.64,1296.77,1298.49,2300.0,1297.96,1298.64,1296.77,1298.49,2300.0
2023-08-03 13:05:00,1298.49,1298.97,1296.89,1298.1,1500.0,1298.49,1298.97,1296.89,1298.1,1500.0
2023-08-03 13:10:00,1296.97,1301.11,1295.29,1301.11,6551.0,1296.97,1301.11,1295.29,1301.11,6551.0
2023-08-03 13:15:00,1301.64,1303.13,1298.38,1299.88,1556.0,1301.64,1303.13,1298.38,1299.88,1556.0
2023-08-03 13:20:00,1299.24,1301.93,1299.24,1301.93,1380.0,1299.24,1301.93,1299.24,1301.93,1380.0
2023-08-03 13:25:00,1298.38,1300.55,1298.38,1299.9,1478.0,1298.38,1300.55,1298.38,1299.9,1478.0
2023-08-03 13:30:00,1299.9,1302.79,1299.9,1302.58,2714.0,1299.9,1302.79,1299.9,1302.58,2714.0
2023-08-03 13:35:00,1301.21,1301.71,1299.88,1301.03,1800.0,1301.21,1301.71,1299.88,1301.03,1800.0
2023-08-03 13:40:00,1301.48,1301.48,1300.19,1301.31,600.0,1301.48,1301.48,1300.19,1301.31,600.0
2023-08-03 13:45:00,1298.66,1300.85,1297.39,1297.99,2933.0,1298.66,1300.85,1297.39,1297.99,2933.0
2023-08-03 13:50:00,1298.86,1301.41,1298.7,1301.08,5745.0,1298.86,1301.41,1298.7,1301.08,5745.0
2023-08-03 13:55:00,1302.01,1302.01,1298.45,1299.56,5027.0,1302.01,1302.01,1298.45,1299.56,5027.0
2023-08-03 14:00:00,1299.01,1300.0,1296.9,1298.96,4261.0,1299.01,1300.0,1296.9,1298.96,4261.0
2023-08-03 14:05:00,1298.16,1299.96,1290.19,1292.0,12401.0,1298.16,1299.96,1290.19,1292.0,12401.0
2023-08-03 14:10:00,1292.19,1297.2,1292.19,1295.97,4699.0,1292.19,1297.2,1292.19,1295.97,4699.0
2023-08-03 14:15:00,1297.27,1302.19,1296.28,1301.15,7520.0,1297.27,1302.19,1296.28,1301.15,7520.0
2023-08-03 14:20:00,1301.59,1307.98,1301.35,1306.67,14899.0,1301.59,1307.98,1301.35,1306.67,14899.0
2023-08-03 14:25:00,1305.76,1308.15,1304.0,1304.25,6297.0,1305.76,1308.15,1304.0,1304.25,6297.0
2023-08-03 14:30:00,1305.0,1305.43,1302.86,1303.97,6522.0,1305.0,1305.43,1302.86,1303.97,6522.0
2023-08-03 14:35:00,1304.18,1308.0,1303.29,1307.17,4193.0,1304.18,1308.0,1303.29,1307.17,4193.0
2023-08-03 14:40:00,1307.61,1309.4,1307.21,1309.31,3783.0,1307.61,1309.4,1307.21,1309.31,3783.0
2023-08-03 14:45:00,1309.99,1310.0,1304.86,1305.0,8713.0,1309.99,1310.0,1304.86,1305.0,8713.0
2023-08-03 14:50:00,1305.97,1307.02,1305.26,1307.0,2870.0,1305.97,1307.02,1305.26,1307.0,2870.0
2023-08-03 14:55:00,1305.94,1309.5,1305.91,1309.5,1555.0,1305.94,1309.5,1305.91,1309.5,1555.0
2023-08-03 15:00:00,1308.81,1309.72,1306.71,1306.72,1064.0,1308.81,1309.72,1306.71,1306.72,1064.0
2023-08-03 15:05:00,1306.23,1307.68,1306.1,1307.31,2834.0,1306.23,1307.68,1306.1,1307.31,2834.0
2023-08-03 15:10:00,1308.47,1308.98,1305.47,1307.48,7948.0,1308.47,1308.98,1305.47,1307.48,7948.0
2023-08-03 15:15:00,1307.51,1310.0,1306.72,1309.68,8825.0,1307.51,1310.0,1306.72,1309.68,8825.0
2023-08-03 15:20:00,1309.75,1310.61,1306.42,1309.06,8141.0,1309.75,1310.61,1306.42,1309.06,8141.0
2023-08-03 15:25:00,1309.28,1311.0,1308.5,1309.66,11434.0,1309.28,1311.0,1308.5,1309.66,11434.0
2023-08-03 15:30:00,1309.93,1314.87,1309.8,1313.54,8155.0,1309.93,1314.87,1309.8,1313.54,8155.0
2023-08-03 15:35:00,1314.5,1315.98,1311.06,1311.8,7405.0,1314.5,1315.98,1311.06,1311.8,7405.0
2023-08-03 15:40:00,1312.24,1315.89,1312.22,1315.1,6694.0,1312.24,1315.89,1312.22,1315.1,6694.0
2023-08-03 15:45:00,1315.02,1321.15,1314.92,1321.15,17728.0,1315.02,1321.15,1314.92,1321.15,17728.0
2023-08-03 15:50:00,1321.15,1323.94,1318.95,1322.49,12982.0,1321.15,1323.94,1318.95,1322.49,12982.0
2023-08-03 15:55:00,1323.38,1326.61,1320.43,1323.11,51079.0,1323.38,1326.61,1320.43,1323.11,51079.0
2023-08-04 09:30:00,1321.32,1325.11,1315.0,1321.29,13074.0,1321.32,1325.11,1315.0,1321.29,13074.0
2023-08-04 09:35:00,1321.33,1321.48,1309.35,1312.99,5643.0,1321.33,1321.48,1309.35,1312.99,5643.0
2023-08-04 09:40:00,1312.0,1312.5,1293.89,1302.0,17536.0,1312.0,1312.5,1293.89,1302.0,17536.0
2023-08-04 09:45:00,1303.02,1303.73,1290.92,1293.09,15533.0,1303.02,1303.73,1290.92,1293.09,15533.0
2023-08-04 09:50:00,1293.0,1293.0,1283.85,1292.12,7369.0,1293.0,1293.0,1283.85,1292.12,7369.0
2023-08-04 09:55:00,1290.98,1290.98,1277.28,1282.0,16596.0,1290.98,1290.98,1277.28,1282.0,16596.0
2023-08-04 10:00:00,1282.6,1287.08,1281.0,1284.15,8518.0,1282.6,1287.08,1281.0,1284.15,8518.0
2023-08-04 10:05:00,1288.63,1293.21,1282.54,1284.51,10251.0,1288.63,1293.21,1282.54,1284.51,10251.0
2023-08-04 10:10:00,1284.55,1290.65,1282.74,1284.63,5643.0,1284.55,1290.65,1282.74,1284.63,5643.0
2023-08-04 10:15:00,1285.05,1291.86,1281.0,1288.6,3411.0,1285.05,1291.86,1281.0,1288.6,3411.0
2023-08-04 10:20:00,1291.67,1292.53,1287.67,1289.99,1684.0,1291.67,1292.53,1287.67,1289.99,1684.0
2023-08-04 10:25:00,1293.34,1299.09,1291.0,1299.09,6182.0,1293.34,1299.09,1291.0,1299.09,6182.0
2023-08-04 10:30:00,1297.71,1305.32,1292.76,1301.78,6739.0,1297.71,1305.32,1292.76,1301.78,6739.0
2023-08-04 10:35:00,1300.05,1306.63,1300.0,1300.0,3829.0,1300.05,1306.63,1300.0,1300.0,3829.0
2023-08-04 10:40:00,1298.91,1298.91,1296.0,1298.56,2731.0,1298.91,1298.91,1296.0,1298.56,2731.0
2023-08-04 10:45:00,1299.7,1301.9,1295.8,1301.9,3500.0,1299.7,1301.9,1295.8,1301.9,3500.0
2023-08-04 10:50:00,1303.2,1308.52,1303.2,1305.29,1300.0,1303.2,1308.52,1303.2,1305.29,1300.0
2023-08-04 10:55:00,1305.15,1307.41,1303.26,1307.41,3000.0,1305.15,1307.41,1303.26,1307.41,3000.0
2023-08-04 11:00:00,1308.82,1314.69,1307.64,1312.99,4250.0,1308.82,1314.69,1307.64,1312.99,4250.0
2023-08-04 11:05:00,1311.71,1313.0,1306.94,1307.24,3950.0,1311.71,1313.0,1306.94,1307.24,3950.0
2023-08-04 11:10:00,1307.07,1307.07,1300.0,1304.0,2510.0,1307.07,1307.07,1300.0,1304.0,2510.0
2023-08-04 11:15:00,1303.37,1306.03,1303.37,1303.62,800.0,1303.37,1306.03,1303.37,1303.62,800.0
2023-08-04 11:20:00,1303.78,1303.78,1300.07,1303.19,1781.0,1303.78,1303.78,1300.07,1303.19,1781.0
2023-08-04 11:25:00,1302.83,1304.47,1301.92,1303.6,1429.0,1302.83,1304.47,1301.92,1303.6,1429.0
2023-08-04 11:30:00,1303.47,1305.27,1301.4,1304.68,1600.0,1303.47,1305.27,1301.4,1304.68,1600.0
2023-08-04 11:35:00,1303.74,1306.29,1302.19,1302.65,3300.0,1303.74,1306.29,1302.19,1302.65,3300.0
2023-08-04 11:40:00,1300.02,1304.93,1300.0,1302.72,1718.0,1300.02,1304.93,1300.0,1302.72,1718.0
2023-08-04 11:45:00,1303.21,1304.24,1302.41,1302.41,740.0,1303.21,1304.24,1302.41,1302.41,740.0
2023-08-04 11:50:00,1303.96,1303.96,1298.99,1301.21,4469.0,1303.96,1303.96,1298.99,1301.21,4469.0
2023-08-04 11:55:00,1301.81,1302.33,1301.8,1301.95,1400.0,1301.81,1302.33,1301.8,1301.95,1400.0
2023-08-04 12:00:00,1302.88,1303.32,1296.72,1296.73,3048.0,1302.88,1303.32,1296.72,1296.73,3048.0
2023-08-04 12:05:00,1296.73,1296.93,1292.83,1295.62,2319.0,1296.73,1296.93,1292.83,1295.62,2319.0
2023-08-04 12:10:00,1295.39,1297.72,1294.11,1297.72,2000.0,1295.39,1297.72,1294.11,1297.72,2000.0
2023-08-04 12:15:00,1299.9,1302.23,1296.29,1301.0,7467.0,1299.9,1302.23,1296.29,1301.0,7467.0
2023-08-04 12:20:00,1303.42,1305.0,1303.42,1304.65,1300.0,1303.42,1305.0,1303.42,1304.65,1300.0
2023-08-04 12:25:00,1305.0,1306.45,1303.4,1303.4,2001.0,1305.0,1306.45,1303.4,1303.4,2001.0
2023-08-04 12:30:00,1305.78,1311.84,1303.38,1309.9,2600.0,1305.78,1311.84,1303.38,1309.9,2600.0
2023-08-04 12:35:00,1309.4,1310.75,1308.34,1308.36,540.0,1309.4,1310.75,1308.34,1308.36,540.0
2023-08-04 12:40:00,1310.89,1311.0,1306.95,1310.83,1998.0,1310.89,1311.0,1306.95,1310.83,1998.0
2023-08-04 12:45:00,1308.79,1309.08,1306.51,1306.51,800.0,1308.79,1309.08,1306.51,1306.51,800.0
2023-08-04 12:50:00,1306.16,1307.41,1305.66,1305.66,1852.0,1306.16,1307.41,1305.66,1305.66,1852.0
2023-08-04 12:55:00,1305.85,1307.45,1305.85,1306.12,1200.0,1305.85,1307.45,1305.85,1306.12,1200.0
2023-08-04 13:00:00,1308.0,1308.14,1306.2,1306.44,1468.0,1308.0,1308.14,1306.2,1306.44,1468.0
2023-08-04 13:05:00,1305.0,1311.0,1305.0,1310.16,4486.0,1305.0,1311.0,1305.0,1310.16,4486.0
2023-08-04 13:10:00,1310.09,1311.0,1309.0,1310.1,1788.0,1310.09,1311.0,1309.0,1310.1,1788.0
2023-08-04 13:15:00,1310.12,1318.42,1310.1,1313.4,4330.0,1310.12,1318.42,1310.1,1313.4,4330.0
2023-08-04 13:20:00,1313.29,1315.27,1310.0,1313.13,2101.0,1313.29,1315.27,1310.0,1313.13,2101.0
2023-08-04 13:25:00,1313.12,1313.12,1310.92,1313.04,2200.0,1313.12,1313.12,1310.92,1313.04,2200.0
2023-08-04 13:30:00,1312.9,1314.0,1310.27,1314.0,2600.0,1312.9,1314.0,1310.27,1314.0,2600.0
2023-08-04 13:35:00,1312.74,1313.68,1309.36,1311.0,1239.0,1312.74,1313.68,1309.36,1311.0,1239.0
2023-08-04 13:40:00,1310.92,1310.93,1306.21,1310.16,2200.0,1310.92,1310.93,1306.21,1310.16,2200.0
2023-08-04 13:45:00,1309.72,1310.88,1307.61,1310.88,2250.0,1309.72,1310.88,1307.61,1310.88,2250.0
2023-08-04 13:50:00,1309.05,1309.22,1307.9,1309.09,700.0,1309.05,1309.22,1307.9,1309.09,700.0
2023-08-04 13:55:00,1309.86,1309.86,1301.24,1304.64,6006.0,1309.86,1309.86,1301.24,1304.64,6006.0
2023-08-04 14:00:00,1305.94,1307.96,1303.92,1305.09,1850.0,1305.94,1307.96,1303.92,1305.09,1850.0
2023-08-04 14:05:00,1305.05,1306.45,1303.12,1306.45,2572.0,1305.05,1306.45,1303.12,1306.45,2572.0
2023-08-04 14:10:00,1306.7,1309.09,1306.7,1307.7,500.0,1306.7,1309.09,1306.7,1307.7,500.0
2023-08-04 14:15:00,1305.61,1308.92,1303.87,1305.08,1200.0,1305.61,1308.92,1303.87,1305.08,1200.0
2023-08-04 14:20:00,1305.1,1306.89,1304.87,1305.88,3800.0,1305.1,1306.89,1304.87,1305.88,3800.0
2023-08-04 14:25:00,1305.88,1308.0,1304.86,1305.1,3000.0,1305.88,1308.0,1304.86,1305.1,3000.0
2023-08-04 14:30:00,1306.02,1307.53,1304.83,1307.33,3385.0,1306.02,1307.53,1304.83,1307.33,3385.0
2023-08-04 14:35:00,1306.1,1306.5,1301.35,1301.35,1700.0,1306.1,1306.5,1301.35,1301.35,1700.0
2023-08-04 14:40:00,1299.08,1299.09,1294.87,1294.87,3233.0,1299.08,1299.09,1294.87,1294.87,3233.0
2023-08-04 14:45:00,1294.25,1296.15,1291.9,1296.0,2916.0,1294.25,1296.15,1291.9,1296.0,2916.0
2023-08-04 14:50:00,1295.28,1298.34,1295.22,1297.01,3983.0,1295.28,1298.34,1295.22,1297.01,3983.0
2023-08-04 14:55:00,1297.68,1300.0,1296.17,1298.79,4769.0,1297.68,1300.0,1296.17,1298.79,4769.0
2023-08-04 15:00:00,1299.38,1301.43,1299.38,1300.8,915.0,1299.38,1301.43,1299.38,1300.8,915.0
2023-08-04 15:05:00,1300.4,1300.98,1296.46,1298.64,4141.0,1300.4,1300.98,1296.46,1298.64,4141.0
2023-08-04 15:10:00,1297.95,1305.24,1297.95,1303.75,2600.0,1297.95,1305.24,1297.95,1303.75,2600.0
2023-08-04 15:15:00,1302.11,1302.94,1300.01,1300.01,1959.0,1302.11,1302.94,1300.01,1300.01,1959.0
2023-08-04 15:20:00,1301.5,1302.38,1299.0,1301.55,1300.0,1301.5,1302.38,1299.0,1301.55,1300.0
2023-08-04 15:25:00,1300.01,1300.53,1298.44,1299.68,3971.0,1300.01,1300.53,1298.44,1299.68,3971.0
2023-08-04 15:30:00,1301.89,1303.65,1301.51,1301.75,2539.0,1301.89,1303.65,1301.51,1301.75,2539.0
2023-08-04 15:35:00,1300.92,1301.69,1299.59,1300.24,1900.0,1300.92,1301.69,1299.59,1300.24,1900.0
2023-08-04 15:40:00,1300.24,1300.24,1294.39,1296.03,6638.0,1300.24,1300.24,1294.39,1296.03,6638.0
2023-08-04 15:45:00,1297.65,1298.85,1295.4,1295.52,6262.0,1297.65,1298.85,1295.4,1295.52,6262.0
2023-08-04 15:50:00,1296.2,1298.6,1294.77,1294.8,5971.0,1296.2,1298.6,1294.77,1294.8,5971.0
2023-08-04 15:55:00,1295.57,1299.6,1295.57,1296.39,12345.0,1295.57,1299.6,1295.57,1296.39,12345.0
2023-08-07 09:30:00,1315.36,1315.36,1290.01,1290.01,7676.0,1315.36,1315.36,1290.01,1290.01,7676.0
2023-08-07 09:35:00,1290.01,1303.33,1290.01,1303.33,3424.0,1290.01,1303.33,1290.01,1303.33,3424.0
2023-08-07 09:40:00,1305.63,1312.83,1297.04,1308.0,5459.0,1305.63,1312.83,1297.04,1308.0,5459.0
2023-08-07 09:45:00,1308.01,1314.74,1304.24,1306.28,4073.0,1308.01,1314.74,1304.24,1306.28,4073.0
2023-08-07 09:50:00,1308.03,1309.89,1303.57,1307.94,5300.0,1308.03,1309.89,1303.57,1307.94,5300.0
2023-08-07 09:55:00,1307.99,1309.84,1301.0,1302.76,3757.0,1307.99,1309.84,1301.0,1302.76,3757.0
2023-08-07 10:00:00,1302.25,1302.9,1296.05,1301.58,4845.0,1302.25,1302.9,1296.05,1301.58,4845.0
2023-08-07 10:05:00,1302.4,1305.53,1297.92,1303.78,3141.0,1302.4,1305.53,1297.92,1303.78,3141.0
2023-08-07 10:10:00,1306.26,1308.51,1306.04,1307.29,1773.0,1306.26,1308.51,1306.04,1307.29,1773.0
2023-08-07 10:15:00,1307.56,1310.29,1305.34,1305.34,1811.0,1307.56,1310.29,1305.34,1305.34,1811.0
2023-08-07 10:20:00,1307.77,1308.84,1304.0,1307.09,1618.0,1307.77,1308.84,1304.0,1307.09,1618.0
2023-08-07 10:25:00,1307.1,1308.83,1304.99,1308.82,2316.0,1307.1,1308.83,1304.99,1308.82,2316.0
2023-08-07 10:30:00,1308.59,1308.59,1302.32,1302.72,2475.0,1308.59,1308.59,1302.32,1302.72,2475.0
2023-08-07 10:35:00,1301.64,1304.97,1297.1,1300.15,7601.0,1301.64,1304.97,1297.1,1300.15,7601.0
2023-08-07 10:40:00,1298.33,1303.7,1298.33,1300.46,3561.0,1298.33,1303.7,1298.33,1300.46,3561.0
2023-08-07 10:45:00,1300.71,1304.29,1300.71,1304.17,1118.0,1300.71,1304.29,1300.71,1304.17,1118.0
2023-08-07 10:50:00,1305.15,1305.39,1302.8,1305.39,1248.0,1305.15,1305.39,1302.8,1305.39,1248.0
2023-08-07 10:55:00,1304.75,1306.9,1303.8,1305.21,2800.0,1304.75,1306.9,1303.8,1305.21,2800.0
2023-08-07 11:00:00,1307.03,1309.96,1304.41,1309.79,2270.0,1307.03,1309.96,1304.41,1309.79,2270.0
2023-08-07 11:05:00,1307.81,1307.86,1300.43,1300.43,2460.0,1307.81,1307.86,1300.43,1300.43,2460.0
2023-08-07 11:10:00,1303.75,1306.46,1303.75,1305.45,600.0,1303.75,1306.46,1303.75,1305.45,600.0
2023-08-07 11:15:00,1305.57,1305.71,1299.92,1301.31,3425.0,1305.57,1305.71,1299.92,1301.31,3425.0
2023-08-07 11:20:00,1303.47,1305.0,1301.32,1304.33,2656.0,1303.47,1305.0,1301.32,1304.33,2656.0
2023-08-07 11:25:00,1304.48,1305.79,1302.72,1304.34,3867.0,1304.48,1305.79,1302.72,1304.34,3867.0
2023-08-07 11:30:00,1304.35,1306.0,1302.6,1305.51,2995.0,1304.35,1306.0,1302.6,1305.51,2995.0
2023-08-07 11:35:00,1305.52,1309.81,1305.51,1308.59,1977.0,1305.52,1309.81,1305.51,1308.59,1977.0
2023-08-07 11:40:00,1308.92,1311.93,1308.92,1311.92,1600.0,1308.92,1311.93,1308.92,1311.92,1600.0
2023-08-07 11:45:00,1310.06,1312.67,1310.06,1310.84,800.0,1310.06,1312.67,1310.06,1310.84,800.0
2023-08-07 11:50:00,1310.63,1310.81,1309.04,1310.0,1550.0,1310.63,1310.81,1309.04,1310.0,1550.0
2023-08-07 11:55:00,1311.73,1317.23,1311.73,1315.0,2511.0,1311.73,1317.23,1311.73,1315.0,2511.0
2023-08-07 12:00:00,1316.35,1322.98,1316.19,1319.0,2850.0,1316.35,1322.98,1316.19,1319.0,2850.0
2023-08-07 12:05:00,1320.89,1323.0,1320.7,1321.16,3343.0,1320.89,1323.0,1320.7,1321.16,3343.0
2023-08-07 12:10:00,1320.01,1321.06,1317.17,1317.17,1959.0,1320.01,1321.06,1317.17,1317.17,1959.0
2023-08-07 12:15:00,1317.91,1321.0,1316.76,1321.0,2383.0,1317.91,1321.0,1316.76,1321.0,2383.0
2023-08-07 12:20:00,1321.04,1321.98,1319.17,1320.14,1026.0,1321.04,1321.98,1319.17,1320.14,1026.0
2023-08-07 12:25:00,1318.75,1323.0,1318.75,1322.19,1305.0,1318.75,1323.0,1318.75,1322.19,1305.0
2023-08-07 12:30:00,1322.34,1323.0,1319.14,1322.29,1050.0,1322.34,1323.0,1319.14,1322.29,1050.0
2023-08-07 12:35:00,1321.86,1324.83,1321.86,1323.96,1662.0,1321.86,1324.83,1321.86,1323.96,1662.0
2023-08-07 12:40:00,1322.31,1328.5,1322.3,1328.5,1300.0,1322.31,1328.5,1322.3,1328.5,1300.0
2023-08-07 12:45:00,1328.55,1328.55,1325.75,1327.0,650.0,1328.55,1328.55,1325.75,1327.0,650.0
2023-08-07 12:50:00,1326.44,1326.68,1326.44,1326.68,200.0,1326.44,1326.68,1326.44,1326.68,200.0
2023-08-07 12:55:00,1325.97,1333.12,1324.84,1327.91,6656.0,1325.97,1333.12,1324.84,1327.91,6656.0
2023-08-07 13:00:00,1329.33,1329.33,1324.73,1327.09,1000.0,1329.33,1329.33,1324.73,1327.09,1000.0
2023-08-07 13:05:00,1328.94,1333.23,1328.93,1331.08,1846.0,1328.94,1333.23,1328.93,1331.08,1846.0
2023-08-07 13:10:00,1333.23,1337.22,1330.01,1331.79,2745.0,1333.23,1337.22,1330.01,1331.79,2745.0
2023-08-07 13:15:00,1334.18,1335.0,1332.0,1333.14,1400.0,1334.18,1335.0,1332.0,1333.14,1400.0
2023-08-07 13:20:00,1335.0,1337.15,1333.88,1335.95,800.0,1335.0,1337.15,1333.88,1335.95,800.0
2023-08-07 13:25:00,1335.05,1339.3,1335.05,1338.5,5208.0,1335.05,1339.3,1335.05,1338.5,5208.0
2023-08-07 13:30:00,1338.66,1343.81,1338.0,1340.84,7430.0,1338.66,1343.81,1338.0,1340.84,7430.0
2023-08-07 13:35:00,1340.68,1347.36,1340.68,1345.46,3535.0,1340.68,1347.36,1340.68,1345.46,3535.0
2023-08-07 13:40:00,1344.56,1347.06,1343.14,1345.75,4123.0,1344.56,1347.06,1343.14,1345.75,4123.0
2023-08-07 13:45:00,1345.41,1345.42,1342.82,1344.43,3227.0,1345.41,1345.42,1342.82,1344.43,3227.0
2023-08-07 13:50:00,1344.05,1351.26,1344.05,1351.26,14675.0,1344.05,1351.26,1344.05,1351.26,14675.0
2023-08-07 13:55:00,1351.98,1359.95,1350.7,1359.0,8058.0,1351.98,1359.95,1350.7,1359.0,8058.0
2023-08-07 14:00:00,1359.77,1369.35,1359.04,1359.94,7873.0,1359.77,1369.35,1359.04,1359.94,7873.0
2023-08-07 14:05:00,1360.6,1361.86,1358.68,1361.57,4062.0,1360.6,1361.86,1358.68,1361.57,4062.0
2023-08-07 14:10:00,1362.65,1363.98,1362.5,1363.24,1275.0,1362.65,1363.98,1362.5,1363.24,1275.0
2023-08-07 14:15:00,1362.75,1362.89,1357.01,1360.15,5163.0,1362.75,1362.89,1357.01,1360.15,5163.0
2023-08-07 14:20:00,1360.14,1361.23,1358.47,1359.45,1628.0,1360.14,1361.23,1358.47,1359.45,1628.0
2023-08-07 14:25:00,1358.33,1362.25,1358.18,1361.22,6775.0,1358.33,1362.25,1358.18,1361.22,6775.0
2023-08-07 14:30:00,1361.22,1370.0,1360.19,1370.0,7202.0,1361.22,1370.0,1360.19,1370.0,7202.0
2023-08-07 14:35:00,1369.0,1369.97,1368.76,1368.76,2339.0,1369.0,1369.97,1368.76,1368.76,2339.0
2023-08-07 14:40:00,1367.05,1367.05,1364.06,1365.59,1774.0,1367.05,1367.05,1364.06,1365.59,1774.0
2023-08-07 14:45:00,1365.74,1365.74,1360.0,1363.17,3644.0,1365.74,1365.74,1360.0,1363.17,3644.0
2023-08-07 14:50:00,1364.81,1367.61,1363.37,1367.61,1400.0,1364.81,1367.61,1363.37,1367.61,1400.0
2023-08-07 14:55:00,1367.6,1368.76,1366.79,1366.79,1600.0,1367.6,1368.76,1366.79,1366.79,1600.0
2023-08-07 15:00:00,1367.02,1369.99,1367.02,1367.63,2119.0,1367.02,1369.99,1367.02,1367.63,2119.0
2023-08-07 15:05:00,1366.98,1366.98,1365.75,1366.11,700.0,1366.98,1366.98,1365.75,1366.11,700.0
2023-08-07 15:10:00,1366.07,1368.1,1366.06,1366.66,1000.0,1366.07,1368.1,1366.06,1366.66,1000.0
2023-08-07 15:15:00,1365.45,1368.46,1365.42,1367.83,2826.0,1365.45,1368.46,1365.42,1367.83,2826.0
2023-08-07 15:20:00,1366.96,1366.96,1364.91,1365.0,2253.0,1366.96,1366.96,1364.91,1365.0,2253.0
2023-08-07 15:25:00,1365.0,1365.0,1361.0,1362.51,3610.0,1365.0,1365.0,1361.0,1362.51,3610.0
2023-08-07 15:30:00,1362.2,1365.41,1361.86,1365.22,3185.0,1362.2,1365.41,1361.86,1365.22,3185.0
2023-08-07 15:35:00,1365.26,1365.87,1361.58,1363.38,6286.0,1365.26,1365.87,1361.58,1363.38,6286.0
2023-08-07 15:40:00,1362.65,1365.0,1361.09,1361.1,5688.0,1362.65,1365.0,1361.09,1361.1,5688.0
2023-08-07 15:45:00,1360.91,1360.93,1357.0,1359.82,8597.0,1360.91,1360.93,1357.0,1359.82,8597.0
2023-08-07 15:50:00,1360.49,1360.49,1353.34,1353.34,6094.0,1360.49,1360.49,1353.34,1353.34,6094.0
2023-08-07 15:55:00,1354.42,1360.64,1353.64,1359.12,20648.0,1354.42,1360.64,1353.64,1359.12,20648.0
2023-08-08 09:30:00,1348.97,1356.28,1344.28,1353.9,8879.0,1348.97,1356.28,1344.28,1353.9,8879.0
2023-08-08 09:35:00,1348.22,1350.0,1340.56,1347.74,5667.0,1348.22,1350.0,1340.56,1347.74,5667.0
2023-08-08 09:40:00,1349.2,1349.2,1331.58,1334.12,1607.0,1349.2,1349.2,1331.58,1334.12,1607.0
2023-08-08 09:45:00,1336.24,1336.24,1326.27,1326.27,2200.0,1336.24,1336.24,1326.27,1326.27,2200.0
2023-08-08 09:50:00,1326.22,1331.94,1321.09,1326.64,7029.0,1326.22,1331.94,1321.09,1326.64,7029.0
2023-08-08 09:55:00,1325.3,1326.84,1322.8,1326.84,3020.0,1325.3,1326.84,1322.8,1326.84,3020.0
2023-08-08 10:00:00,1324.98,1330.87,1321.85,1329.9,3400.0,1324.98,1330.87,1321.85,1329.9,3400.0
2023-08-08 10:05:00,1330.88,1332.98,1328.32,1331.42,2350.0,1330.88,1332.98,1328.32,1331.42,2350.0
2023-08-08 10:10:00,1328.79,1330.91,1322.02,1323.8,3875.0,1328.79,1330.91,1322.02,1323.8,3875.0
2023-08-08 10:15:00,1323.56,1327.25,1323.56,1327.0,900.0,1323.56,1327.25,1323.56,1327.0,900.0
2023-08-08 10:20:00,1326.65,1330.0,1323.99,1325.09,2849.0,1326.65,1330.0,1323.99,1325.09,2849.0
2023-08-08 10:25:00,1324.8,1330.87,1324.5,1330.19,1668.0,1324.8,1330.87,1324.5,1330.19,1668.0
2023-08-08 10:30:00,1328.44,1329.09,1325.46,1325.86,1738.0,1328.44,1329.09,1325.46,1325.86,1738.0
2023-08-08 10:35:00,1325.88,1333.43,1325.88,1333.43,900.0,1325.88,1333.43,1325.88,1333.43,900.0
2023-08-08 10:40:00,1332.7,1334.79,1332.44,1334.79,1900.0,1332.7,1334.79,1332.44,1334.79,1900.0
2023-08-08 10:45:00,1334.0,1335.28,1328.42,1329.0,3663.0,1334.0,1335.28,1328.42,1329.0,3663.0
2023-08-08 10:50:00,1329.62,1329.62,1321.31,1325.41,3650.0,1329.62,1329.62,1321.31,1325.41,3650.0
2023-08-08 10:55:00,1325.71,1325.71,1317.87,1317.87,2638.0,1325.71,1325.71,1317.87,1317.87,2638.0
2023-08-08 11:00:00,1317.53,1320.64,1317.53,1320.64,2995.0,1317.53,1320.64,1317.53,1320.64,2995.0
2023-08-08 11:05:00,1321.03,1321.03,1319.97,1319.97,3252.0,1321.03,1321.03,1319.97,1319.97,3252.0
2023-08-08 11:10:00,1322.0,1322.17,1321.0,1322.17,1022.0,1322.0,1322.17,1321.0,1322.17,1022.0
2023-08-08 11:15:00,1322.17,1325.97,1321.15,1325.97,3269.0,1322.17,1325.97,1321.15,1325.97,3269.0
2023-08-08 11:20:00,1325.0,1325.0,1323.57,1323.58,300.0,1325.0,1325.0,1323.57,1323.58,300.0
2023-08-08 11:25:00,1324.0,1324.0,1323.0,1323.0,800.0,1324.0,1324.0,1323.0,1323.0,800.0
2023-08-08 11:30:00,1327.44,1327.45,1323.0,1323.0,1100.0,1327.44,1327.45,1323.0,1323.0,1100.0
2023-08-08 11:35:00,1322.11,1322.11,1319.16,1321.58,1860.0,1322.11,1322.11,1319.16,1321.58,1860.0
2023-08-08 11:40:00,1321.42,1321.99,1316.69,1317.78,2331.0,1321.42,1321.99,1316.69,1317.78,2331.0
2023-08-08 11:45:00,1316.74,1317.76,1314.09,1314.09,2850.0,1316.74,1317.76,1314.09,1314.09,2850.0
2023-08-08 11:50:00,1314.25,1315.39,1313.51,1315.0,1984.0,1314.25,1315.39,1313.51,1315.0,1984.0
2023-08-08 11:55:00,1316.27,1316.5,1313.0,1313.0,2510.0,1316.27,1316.5,1313.0,1313.0,2510.0
2023-08-08 12:00:00,1311.4,1315.31,1311.4,1315.28,1670.0,1311.4,1315.31,1311.4,1315.28,1670.0
2023-08-08 12:05:00,1316.14,1319.24,1316.01,1319.24,1607.0,1316.14,1319.24,1316.01,1319.24,1607.0
2023-08-08 12:10:00,1319.27,1319.88,1316.89,1316.9,1109.0,1319.27,1319.88,1316.89,1316.9,1109.0
2023-08-08 12:15:00,1316.79,1316.79,1315.02,1316.23,927.0,1316.79,1316.79,1315.02,1316.23,927.0
2023-08-08 12:20:00,1316.0,1317.3,1315.0,1317.3,1003.0,1316.0,1317.3,1315.0,1317.3,1003.0
2023-08-08 12:25:00,1317.48,1318.08,1317.48,1318.08,930.0,1317.48,1318.08,1317.48,1318.08,930.0
2023-08-08 12:30:00,1318.08,1323.08,1316.58,1323.08,1395.0,1318.08,1323.08,1316.58,1323.08,1395.0
2023-08-08 12:35:00,1321.77,1321.89,1320.0,1321.89,800.0,1321.77,1321.89,1320.0,1321.89,800.0
2023-08-08 12:40:00,1323.0,1323.0,1321.58,1321.59,704.0,1323.0,1323.0,1321.58,1321.59,704.0
2023-08-08 12:45:00,1322.7,1324.24,1321.51,1323.01,1700.0,1322.7,1324.24,1321.51,1323.01,1700.0
2023-08-08 12:50:00,1321.62,1322.28,1320.62,1322.28,1009.0,1321.62,1322.28,1320.62,1322.28,1009.0
2023-08-08 12:55:00,1324.99,1324.99,1322.28,1322.28,400.0,1324.99,1324.99,1322.28,1322.28,400.0
2023-08-08 13:00:00,1325.22,1327.93,1325.22,1327.09,1422.0,1325.22,1327.93,1325.22,1327.09,1422.0
2023-08-08 13:05:00,1326.47,1326.47,1325.44,1326.03,691.0,1326.47,1326.47,1325.44,1326.03,691.0
2023-08-08 13:10:00,1326.03,1328.0,1326.03,1328.0,650.0,1326.03,1328.0,1326.03,1328.0,650.0
2023-08-08 13:15:00,1329.73,1331.57,1329.0,1331.31,1050.0,1329.73,1331.57,1329.0,1331.31,1050.0
2023-08-08 13:20:00,1331.65,1332.3,1331.34,1332.3,320.0,1331.65,1332.3,1331.34,1332.3,320.0
2023-08-08 13:25:00,1329.77,1329.77,1328.09,1328.09,373.0,1329.77,1329.77,1328.09,1328.09,373.0
2023-08-08 13:30:00,1329.57,1329.57,1327.76,1327.76,700.0,1329.57,1329.57,1327.76,1327.76,700.0
2023-08-08 13:35:00,1326.77,1328.29,1325.31,1325.57,2200.0,1326.77,1328.29,1325.31,1325.57,2200.0
2023-08-08 13:40:00,1325.57,1325.57,1325.57,1325.57,0.0,1325.57,1325.57,1325.57,1325.57,0.0
2023-08-08 13:45:00,1326.72,1327.39,1326.11,1327.13,1635.0,1326.72,1327.39,1326.11,1327.13,1635.0
2023-08-08 13:50:00,1328.0,1328.98,1328.0,1328.98,600.0,1328.0,1328.98,1328.0,1328.98,600.0
2023-08-08 13:55:00,1330.37,1330.48,1329.32,1330.48,757.0,1330.37,1330.48,1329.32,1330.48,757.0
2023-08-08 14:00:00,1330.48,1331.79,1328.86,1330.03,2112.0,1330.48,1331.79,1328.86,1330.03,2112.0
2023-08-08 14:05:00,1326.91,1329.02,1326.91,1329.0,400.0,1326.91,1329.02,1326.91,1329.0,400.0
2023-08-08 14:10:00,1329.89,1332.05,1328.67,1329.02,1680.0,1329.89,1332.05,1328.67,1329.02,1680.0
2023-08-08 14:15:00,1330.17,1331.99,1329.68,1331.99,1231.0,1330.17,1331.99,1329.68,1331.99,1231.0
2023-08-08 14:20:00,1331.99,1331.99,1330.0,1330.0,1220.0,1331.99,1331.99,1330.0,1330.0,1220.0
2023-08-08 14:25:00,1329.08,1329.08,1328.1,1328.1,700.0,1329.08,1329.08,1328.1,1328.1,700.0
2023-08-08 14:30:00,1329.25,1329.25,1326.5,1326.81,600.0,1329.25,1329.25,1326.5,1326.81,600.0
2023-08-08 14:35:00,1327.05,1328.66,1326.47,1326.47,1100.0,1327.05,1328.66,1326.47,1326.47,1100.0
2023-08-08 14:40:00,1326.93,1327.74,1326.0,1326.31,1781.0,1326.93,1327.74,1326.0,1326.31,1781.0
2023-08-08 14:45:00,1326.63,1326.63,1326.62,1326.63,100.0,1326.63,1326.63,1326.62,1326.63,100.0
2023-08-08 14:50:00,1327.14,1328.73,1327.14,1328.73,1352.0,1327.14,1328.73,1327.14,1328.73,1352.0
2023-08-08 14:55:00,1327.64,1327.64,1327.64,1327.64,300.0,1327.64,1327.64,1327.64,1327.64,300.0
2023-08-08 15:00:00,1323.75,1323.84,1321.83,1323.84,1386.0,1323.75,1323.84,1321.83,1323.84,1386.0
2023-08-08 15:05:00,1324.98,1324.98,1321.88,1321.88,400.0,1324.98,1324.98,1321.88,1321.88,400.0
2023-08-08 15:10:00,1322.77,1322.77,1320.77,1320.77,400.0,1322.77,1322.77,1320.77,1320.77,400.0
2023-08-08 15:15:00,1321.99,1322.5,1320.72,1321.47,4127.0,1321.99,1322.5,1320.72,1321.47,4127.0
2023-08-08 15:20:00,1320.01,1322.24,1320.0,1322.24,1502.0,1320.01,1322.24,1320.0,1322.24,1502.0
2023-08-08 15:25:00,1322.86,1322.86,1320.34,1321.38,1200.0,1322.86,1322.86,1320.34,1321.38,1200.0
2023-08-08 15:30:00,1322.43,1322.43,1317.53,1317.53,1400.0,1322.43,1322.43,1317.53,1317.53,1400.0
2023-08-08 15:35:00,1318.2,1318.5,1316.98,1318.5,1703.0,1318.2,1318.5,1316.98,1318.5,1703.0
2023-08-08 15:40:00,1318.19,1322.33,1318.19,1320.82,6425.0,1318.19,1322.33,1318.19,1320.82,6425.0
2023-08-08 15:45:00,1322.73,1325.72,1322.73,1325.72,1326.0,1322.73,1325.72,1322.73,1325.72,1326.0
2023-08-08 15:50:00,1325.8,1329.01,1325.8,1326.03,5812.0,1325.8,1329.01,1325.8,1326.03,5812.0
2023-08-08 15:55:00,1326.01,1329.35,1325.97,1328.66,14508.0,1326.01,1329.35,1325.97,1328.66,14508.0
2023-08-09 09:30:00,1347.65,1347.65,1339.26,1343.09,7179.0,1347.65,1347.65,1339.26,1343.09,7179.0
2023-08-09 09:35:00,1344.98,1348.94,1337.96,1338.37,3950.0,1344.98,1348.94,1337.96,1338.37,3950.0
2023-08-09 09:40:00,1339.0,1348.21,1339.0,1344.3,3300.0,1339.0,1348.21,1339.0,1344.3,3300.0
2023-08-09 09:45:00,1344.0,1347.28,1341.06,1341.13,1520.0,1344.0,1347.28,1341.06,1341.13,1520.0
2023-08-09 09:50:00,1339.03,1339.76,1331.48,1331.48,1428.0,1339.03,1339.76,1331.48,1331.48,1428.0
2023-08-09 09:55:00,1335.0,1335.95,1328.12,1333.0,4205.0,1335.0,1335.95,1328.12,1333.0,4205.0
2023-08-09 10:00:00,1333.61,1333.61,1328.97,1328.97,750.0,1333.61,1333.61,1328.97,1328.97,750.0
2023-08-09 10:05:00,1325.88,1330.5,1324.74,1326.28,1200.0,1325.88,1330.5,1324.74,1326.28,1200.0
2023-08-09 10:10:00,1325.96,1327.09,1325.57,1327.06,500.0,1325.96,1327.09,1325.57,1327.06,500.0
2023-08-09 10:15:00,1326.45,1330.39,1322.42,1330.39,1791.0,1326.45,1330.39,1322.42,1330.39,1791.0
2023-08-09 10:20:00,1327.37,1327.37,1324.23,1326.39,2057.0,1327.37,1327.37,1324.23,1326.39,2057.0
2023-08-09 10:25:00,1329.43,1331.84,1328.38,1328.59,900.0,1329.43,1331.84,1328.38,1328.59,900.0
2023-08-09 10:30:00,1328.3,1330.5,1327.3,1328.64,2669.0,1328.3,1330.5,1327.3,1328.64,2669.0
2023-08-09 10:35:00,1327.11,1330.54,1327.11,1329.19,700.0,1327.11,1330.54,1327.11,1329.19,700.0
2023-08-09 10:40:00,1328.87,1330.5,1328.87,1329.33,500.0,1328.87,1330.5,1328.87,1329.33,500.0
2023-08-09 10:45:00,1329.6,1329.6,1329.0,1329.12,300.0,1329.6,1329.6,1329.0,1329.12,300.0
2023-08-09 10:50:00,1329.95,1329.96,1322.2,1323.0,1801.0,1329.95,1329.96,1322.2,1323.0,1801.0
2023-08-09 10:55:00,1323.95,1327.25,1323.23,1327.25,1866.0,1323.95,1327.25,1323.23,1327.25,1866.0
2023-08-09 11:00:00,1326.19,1331.5,1325.4,1331.5,5751.0,1326.19,1331.5,1325.4,1331.5,5751.0
2023-08-09 11:05:00,1332.23,1342.82,1332.23,1342.82,2209.0,1332.23,1342.82,1332.23,1342.82,2209.0
2023-08-09 11:10:00,1341.38,1342.69,1336.86,1336.86,2363.0,1341.38,1342.69,1336.86,1336.86,2363.0
2023-08-09 11:15:00,1338.7,1340.44,1333.69,1335.4,1200.0,1338.7,1340.44,1333.69,1335.4,1200.0
2023-08-09 11:20:00,1335.53,1340.51,1335.53,1339.18,2315.0,1335.53,1340.51,1335.53,1339.18,2315.0
2023-08-09 11:25:00,1338.41,1340.39,1337.01,1340.39,1797.0,1338.41,1340.39,1337.01,1340.39,1797.0
2023-08-09 11:30:00,1339.01,1340.69,1337.18,1338.41,2440.0,1339.01,1340.69,1337.18,1338.41,2440.0
2023-08-09 11:35:00,1337.19,1337.19,1331.22,1331.22,2522.0,1337.19,1337.19,1331.22,1331.22,2522.0
2023-08-09 11:40:00,1332.66,1332.66,1329.29,1329.29,2189.0,1332.66,1332.66,1329.29,1329.29,2189.0
2023-08-09 11:45:00,1328.55,1330.1,1326.0,1328.92,3228.0,1328.55,1330.1,1326.0,1328.92,3228.0
2023-08-09 11:50:00,1330.0,1331.43,1328.46,1329.79,2252.0,1330.0,1331.43,1328.46,1329.79,2252.0
2023-08-09 11:55:00,1330.39,1330.39,1326.58,1329.42,800.0,1330.39,1330.39,1326.58,1329.42,800.0
2023-08-09 12:00:00,1329.85,1329.85,1328.52,1329.58,500.0,1329.85,1329.85,1328.52,1329.58,500.0
2023-08-09 12:05:00,1332.13,1333.8,1329.64,1330.03,1300.0,1332.13,1333.8,1329.64,1330.03,1300.0
2023-08-09 12:10:00,1329.17,1330.43,1329.17,1330.43,500.0,1329.17,1330.43,1329.17,1330.43,500.0
2023-08-09 12:15:00,1331.07,1331.07,1329.71,1330.75,300.0,1331.07,1331.07,1329.71,1330.75,300.0
2023-08-09 12:20:00,1329.95,1329.95,1327.25,1327.26,1000.0,1329.95,1329.95,1327.25,1327.26,1000.0
2023-08-09 12:25:00,1328.48,1328.48,1325.97,1325.97,400.0,1328.48,1328.48,1325.97,1325.97,400.0
2023-08-09 12:30:00,1323.0,1326.19,1321.59,1324.01,1720.0,1323.0,1326.19,1321.59,1324.01,1720.0
2023-08-09 12:35:00,1324.0,1324.14,1324.0,1324.14,250.0,1324.0,1324.14,1324.0,1324.14,250.0
2023-08-09 12:40:00,1321.75,1328.67,1320.45,1328.66,5284.0,1321.75,1328.67,1320.45,1328.66,5284.0
2023-08-09 12:45:00,1326.9,1326.9,1326.9,1326.9,100.0,1326.9,1326.9,1326.9,1326.9,100.0
2023-08-09 12:50:00,1325.37,1325.84,1325.0,1325.0,2299.0,1325.37,1325.84,1325.0,1325.0,2299.0
2023-08-09 12:55:00,1324.0,1324.37,1322.0,1322.83,1601.0,1324.0,1324.37,1322.0,1322.83,1601.0
2023-08-09 13:00:00,1323.68,1326.71,1323.68,1326.71,1080.0,1323.68,1326.71,1323.68,1326.71,1080.0
2023-08-09 13:05:00,1330.44,1331.07,1330.44,1331.07,200.0,1330.44,1331.07,1330.44,1331.07,200.0
2023-08-09 13:10:00,1330.77,1335.52,1330.76,1335.52,455.0,1330.77,1335.52,1330.76,1335.52,455.0
2023-08-09 13:15:00,1334.04,1334.04,1331.96,1331.96,400.0,1334.04,1334.04,1331.96,1331.96,400.0
2023-08-09 13:20:00,1330.11,1330.11,1330.03,1330.04,200.0,1330.11,1330.11,1330.03,1330.04,200.0
2023-08-09 13:25:00,1329.01,1329.01,1329.01,1329.01,100.0,1329.01,1329.01,1329.01,1329.01,100.0
2023-08-09 13:30:00,1329.98,1330.72,1329.97,1330.62,500.0,1329.98,1330.72,1329.97,1330.62,500.0
2023-08-09 13:35:00,1330.31,1330.31,1329.06,1329.3,500.0,1330.31,1330.31,1329.06,1329.3,500.0
2023-08-09 13:40:00,1327.22,1327.22,1327.22,1327.22,100.0,1327.22,1327.22,1327.22,1327.22,100.0
2023-08-09 13:45:00,1329.42,1329.42,1325.99,1325.99,600.0,1329.42,1329.42,1325.99,1325.99,600.0
2023-08-09 13:50:00,1325.99,1325.99,1325.99,1325.99,0.0,1325.99,1325.99,1325.99,1325.99,0.0
2023-08-09 13:55:00,1327.78,1329.62,1327.2,1327.2,1300.0,1327.78,1329.62,1327.2,1327.2,1300.0
2023-08-09 14:00:00,1325.78,1325.78,1323.56,1325.1,500.0,1325.78,1325.78,1323.56,1325.1,500.0
2023-08-09 14:05:00,1325.0,1325.0,1325.0,1325.0,212.0,1325.0,1325.0,1325.0,1325.0,212.0
2023-08-09 14:10:00,1324.13,1326.25,1323.95,1326.25,900.0,1324.13,1326.25,1323.95,1326.25,900.0
2023-08-09 14:15:00,1326.38,1328.51,1326.38,1326.98,1100.0,1326.38,1328.51,1326.38,1326.98,1100.0
2023-08-09 14:20:00,1326.93,1327.31,1324.69,1324.69,1400.0,1326.93,1327.31,1324.69,1324.69,1400.0
2023-08-09 14:25:00,1325.72,1326.4,1325.05,1325.06,600.0,1325.72,1326.4,1325.05,1325.06,600.0
2023-08-09 14:30:00,1325.06,1325.06,1325.06,1325.06,0.0,1325.06,1325.06,1325.06,1325.06,0.0
2023-08-09 14:35:00,1323.15,1326.58,1323.15,1325.3,2041.0,1323.15,1326.58,1323.15,1325.3,2041.0
2023-08-09 14:40:00,1324.91,1329.86,1324.28,1327.79,1590.0,1324.91,1329.86,1324.28,1327.79,1590.0
2023-08-09 14:45:00,1328.39,1329.47,1327.66,1327.66,331.0,1328.39,1329.47,1327.66,1327.66,331.0
2023-08-09 14:50:00,1326.01,1327.3,1326.0,1327.3,857.0,1326.01,1327.3,1326.0,1327.3,857.0
2023-08-09 14:55:00,1327.45,1327.58,1325.53,1325.89,1300.0,1327.45,1327.58,1325.53,1325.89,1300.0
2023-08-09 15:00:00,1326.04,1327.21,1326.04,1327.05,1000.0,1326.04,1327.21,1326.04,1327.05,1000.0
2023-08-09 15:05:00,1327.4,1327.41,1325.0,1325.04,1177.0,1327.4,1327.41,1325.0,1325.04,1177.0
2023-08-09 15:10:00,1323.02,1323.3,1322.33,1322.33,945.0,1323.02,1323.3,1322.33,1322.33,945.0
2023-08-09 15:15:00,1321.89,1322.47,1321.89,1322.05,500.0,1321.89,1322.47,1321.89,1322.05,500.0
2023-08-09 15:20:00,1322.37,1325.44,1322.36,1323.9,2350.0,1322.37,1325.44,1322.36,1323.9,2350.0
2023-08-09 15:25:00,1323.17,1323.17,1320.2,1320.2,988.0,1323.17,1323.17,1320.2,1320.2,988.0
2023-08-09 15:30:00,1320.9,1321.41,1319.0,1319.01,1700.0,1320.9,1321.41,1319.0,1319.01,1700.0
2023-08-09 15:35:00,1319.27,1323.22,1319.27,1320.6,3783.0,1319.27,1323.22,1319.27,1320.6,3783.0
2023-08-09 15:40:00,1321.9,1322.93,1317.43,1318.16,1522.0,1321.9,1322.93,1317.43,1318.16,1522.0
2023-08-09 15:45:00,1318.03,1318.63,1314.34,1315.07,4651.0,1318.03,1318.63,1314.34,1315.07,4651.0
2023-08-09 15:50:00,1315.21,1316.92,1314.23,1314.23,4766.0,1315.21,1316.92,1314.23,1314.23,4766.0
2023-08-09 15:55:00,1312.28,1315.14,1312.09,1312.72,7065.0,1312.28,1315.14,1312.09,1312.72,7065.0
2023-08-10 09:30:00,1345.0,1351.87,1344.34,1349.94,6094.0,1345.0,1351.87,1344.34,1349.94,6094.0
2023-08-10 09:35:00,1350.0,1351.62,1347.86,1351.44,6559.0,1350.0,1351.62,1347.86,1351.44,6559.0
2023-08-10 09:40:00,1351.49,1359.45,1351.44,1354.2,8060.0,1351.49,1359.45,1351.44,1354.2,8060.0
2023-08-10 09:45:00,1357.0,1366.5,1356.99,1357.7,15285.0,1357.0,1366.5,1356.99,1357.7,15285.0
2023-08-10 09:50:00,1361.81,1363.41,1357.5,1363.41,2621.0,1361.81,1363.41,1357.5,1363.41,2621.0
2023-08-10 09:55:00,1363.42,1365.0,1361.72,1362.0,4736.0,1363.42,1365.0,1361.72,1362.0,4736.0
2023-08-10 10:00:00,1361.07,1366.4,1358.0,1363.36,10505.0,1361.07,1366.4,1358.0,1363.36,10505.0
2023-08-10 10:05:00,1362.0,1365.0,1355.0,1355.0,3000.0,1362.0,1365.0,1355.0,1355.0,3000.0
2023-08-10 10:10:00,1353.52,1363.63,1353.52,1361.96,4881.0,1353.52,1363.63,1353.52,1361.96,4881.0
2023-08-10 10:15:00,1362.91,1371.52,1362.91,1371.52,7706.0,1362.91,1371.52,1362.91,1371.52,7706.0
2023-08-10 10:20:00,1369.51,1369.51,1366.24,1366.9,1910.0,1369.51,1369.51,1366.24,1366.9,1910.0
2023-08-10 10:25:00,1365.8,1370.56,1364.93,1366.02,2471.0,1365.8,1370.56,1364.93,1366.02,2471.0
2023-08-10 10:30:00,1368.47,1370.67,1365.32,1365.4,1363.0,1368.47,1370.67,1365.32,1365.4,1363.0
2023-08-10 10:35:00,1365.24,1365.81,1359.3,1362.27,5884.0,1365.24,1365.81,1359.3,1362.27,5884.0
2023-08-10 10:40:00,1360.0,1362.67,1358.09,1362.67,2138.0,1360.0,1362.67,1358.09,1362.67,2138.0
2023-08-10 10:45:00,1360.4,1360.4,1357.92,1358.78,637.0,1360.4,1360.4,1357.92,1358.78,637.0
2023-08-10 10:50:00,1360.09,1363.0,1359.0,1363.0,2200.0,1360.09,1363.0,1359.0,1363.0,2200.0
2023-08-10 10:55:00,1362.26,1367.54,1362.26,1366.47,2100.0,1362.26,1367.54,1362.26,1366.47,2100.0
2023-08-10 11:00:00,1366.21,1367.28,1364.19,1365.18,2797.0,1366.21,1367.28,1364.19,1365.18,2797.0
2023-08-10 11:05:00,1365.55,1372.0,1364.62,1369.65,1999.0,1365.55,1372.0,1364.62,1369.65,1999.0
2023-08-10 11:10:00,1367.45,1369.0,1366.0,1366.75,2730.0,1367.45,1369.0,1366.0,1366.75,2730.0
2023-08-10 11:15:00,1366.59,1369.74,1366.36,1367.38,1300.0,1366.59,1369.74,1366.36,1367.38,1300.0
2023-08-10 11:20:00,1366.0,1367.02,1365.5,1367.02,1545.0,1366.0,1367.02,1365.5,1367.02,1545.0
2023-08-10 11:25:00,1366.22,1370.6,1366.22,1370.31,3835.0,1366.22,1370.6,1366.22,1370.31,3835.0
2023-08-10 11:30:00,1370.57,1375.0,1369.8,1375.0,4435.0,1370.57,1375.0,1369.8,1375.0,4435.0
2023-08-10 11:35:00,1374.11,1376.0,1373.22,1376.0,4750.0,1374.11,1376.0,1373.22,1376.0,4750.0
2023-08-10 11:40:00,1375.0,1378.02,1373.51,1374.67,4361.0,1375.0,1378.02,1373.51,1374.67,4361.0
2023-08-10 11:45:00,1373.5,1373.5,1368.0,1370.63,4543.0,1373.5,1373.5,1368.0,1370.63,4543.0
2023-08-10 11:50:00,1368.54,1369.81,1365.46,1365.58,2120.0,1368.54,1369.81,1365.46,1365.58,2120.0
2023-08-10 11:55:00,1365.95,1367.61,1364.8,1366.2,5142.0,1365.95,1367.61,1364.8,1366.2,5142.0
2023-08-10 12:00:00,1365.11,1365.11,1359.18,1364.07,2565.0,1365.11,1365.11,1359.18,1364.07,2565.0
2023-08-10 12:05:00,1364.01,1365.52,1362.04,1362.43,1308.0,1364.01,1365.52,1362.04,1362.43,1308.0
2023-08-10 12:10:00,1363.6,1365.07,1363.6,1363.81,1650.0,1363.6,1365.07,1363.6,1363.81,1650.0
2023-08-10 12:15:00,1361.11,1363.03,1360.3,1362.74,1365.0,1361.11,1363.03,1360.3,1362.74,1365.0
2023-08-10 12:20:00,1363.9,1365.23,1362.0,1363.04,2612.0,1363.9,1365.23,1362.0,1363.04,2612.0
2023-08-10 12:25:00,1360.68,1364.47,1359.25,1364.47,400.0,1360.68,1364.47,1359.25,1364.47,400.0
2023-08-10 12:30:00,1363.07,1365.78,1363.07,1365.78,700.0,1363.07,1365.78,1363.07,1365.78,700.0
2023-08-10 12:35:00,1369.17,1371.39,1367.73,1371.39,813.0,1369.17,1371.39,1367.73,1371.39,813.0
2023-08-10 12:40:00,1370.07,1371.0,1369.86,1371.0,1000.0,1370.07,1371.0,1369.86,1371.0,1000.0
2023-08-10 12:45:00,1372.0,1374.2,1372.0,1372.71,500.0,1372.0,1374.2,1372.0,1372.71,500.0
2023-08-10 12:50:00,1372.7,1372.7,1367.08,1367.38,900.0,1372.7,1372.7,1367.08,1367.38,900.0
2023-08-10 12:55:00,1368.34,1369.28,1366.0,1366.27,1408.0,1368.34,1369.28,1366.0,1366.27,1408.0
2023-08-10 13:00:00,1368.17,1368.17,1366.08,1366.92,4600.0,1368.17,1368.17,1366.08,1366.92,4600.0
2023-08-10 13:05:00,1367.84,1371.25,1367.84,1370.94,1031.0,1367.84,1371.25,1367.84,1370.94,1031.0
2023-08-10 13:10:00,1370.74,1372.5,1369.83,1371.55,2123.0,1370.74,1372.5,1369.83,1371.55,2123.0
2023-08-10 13:15:00,1371.75,1371.75,1369.05,1369.93,1630.0,1371.75,1371.75,1369.05,1369.93,1630.0
2023-08-10 13:20:00,1370.05,1370.29,1368.34,1369.01,1373.0,1370.05,1370.29,1368.34,1369.01,1373.0
2023-08-10 13:25:00,1369.26,1370.2,1368.86,1369.08,1341.0,1369.26,1370.2,1368.86,1369.08,1341.0
2023-08-10 13:30:00,1369.76,1370.32,1368.8,1370.32,2898.0,1369.76,1370.32,1368.8,1370.32,2898.0
2023-08-10 13:35:00,1370.26,1370.26,1366.83,1367.19,2658.0,1370.26,1370.26,1366.83,1367.19,2658.0
2023-08-10 13:40:00,1367.19,1367.19,1364.5,1364.5,3499.0,1367.19,1367.19,1364.5,1364.5,3499.0
2023-08-10 13:45:00,1367.48,1371.28,1367.47,1371.28,1378.0,1367.48,1371.28,1367.47,1371.28,1378.0
2023-08-10 13:50:00,1371.29,1372.11,1368.84,1368.85,1931.0,1371.29,1372.11,1368.84,1368.85,1931.0
2023-08-10 13:55:00,1368.85,1368.85,1367.46,1367.5,1500.0,1368.85,1368.85,1367.46,1367.5,1500.0
2023-08-10 14:00:00,1369.64,1370.71,1369.2,1370.69,607.0,1369.64,1370.71,1369.2,1370.69,607.0
2023-08-10 14:05:00,1370.69,1373.59,1370.55,1370.55,1800.0,1370.69,1373.59,1370.55,1370.55,1800.0
2023-08-10 14:10:00,1373.34,1375.0,1372.93,1374.78,2461.0,1373.34,1375.0,1372.93,1374.78,2461.0
2023-08-10 14:15:00,1375.0,1376.73,1373.6,1374.13,3212.0,1375.0,1376.73,1373.6,1374.13,3212.0
2023-08-10 14:20:00,1374.29,1376.22,1373.84,1375.34,1850.0,1374.29,1376.22,1373.84,1375.34,1850.0
2023-08-10 14:25:00,1373.9,1375.84,1373.9,1375.84,300.0,1373.9,1375.84,1373.9,1375.84,300.0
2023-08-10 14:30:00,1377.34,1377.69,1375.65,1375.65,2523.0,1377.34,1377.69,1375.65,1375.65,2523.0
2023-08-10 14:35:00,1375.59,1375.59,1373.59,1375.06,900.0,1375.59,1375.59,1373.59,1375.06,900.0
2023-08-10 14:40:00,1374.46,1376.0,1374.45,1374.9,500.0,1374.46,1376.0,1374.45,1374.9,500.0
2023-08-10 14:45:00,1375.11,1378.98,1375.11,1377.0,1100.0,1375.11,1378.98,1375.11,1377.0,1100.0
2023-08-10 14:50:00,1377.57,1380.0,1377.56,1380.0,1441.0,1377.57,1380.0,1377.56,1380.0,1441.0
2023-08-10 14:55:00,1379.63,1382.5,1379.0,1382.5,1500.0,1379.63,1382.5,1379.0,1382.5,1500.0
2023-08-10 15:00:00,1381.98,1381.98,1376.22,1380.12,4128.0,1381.98,1381.98,1376.22,1380.12,4128.0
2023-08-10 15:05:00,1379.91,1380.79,1378.68,1380.79,783.0,1379.91,1380.79,1378.68,1380.79,783.0
2023-08-10 15:10:00,1380.94,1381.93,1378.68,1379.35,3080.0,1380.94,1381.93,1378.68,1379.35,3080.0
2023-08-10 15:15:00,1380.36,1383.0,1380.35,1382.95,2514.0,1380.36,1383.0,1380.35,1382.95,2514.0
2023-08-10 15:20:00,1382.16,1383.0,1378.2,1380.0,4614.0,1382.16,1383.0,1378.2,1380.0,4614.0
2023-08-10 15:25:00,1380.0,1380.24,1377.77,1378.36,4397.0,1380.0,1380.24,1377.77,1378.36,4397.0
2023-08-10 15:30:00,1378.87,1379.95,1378.85,1379.54,1200.0,1378.87,1379.95,1378.85,1379.54,1200.0
2023-08-10 15:35:00,1381.17,1381.79,1379.0,1379.09,1700.0,1381.17,1381.79,1379.0,1379.09,1700.0
2023-08-10 15:40:00,1379.0,1379.96,1377.39,1379.71,3800.0,1379.0,1379.96,1377.39,1379.71,3800.0
2023-08-10 15:45:00,1380.02,1382.94,1379.35,1380.9,3546.0,1380.02,1382.94,1379.35,1380.9,3546.0
2023-08-10 15:50:00,1380.23,1382.74,1380.0,1381.69,5364.0,1380.23,1382.74,1380.0,1381.69,5364.0
2023-08-10 15:55:00,1381.66,1388.39,1381.66,1387.06,17407.0,1381.66,1388.39,1381.66,1387.06,17407.0
2023-08-11 09:30:00,1360.72,1360.72,1338.02,1352.53,17164.0,1360.72,1360.72,1338.02,1352.53,17164.0
2023-08-11 09:35:00,1353.29,1365.42,1350.8,1355.31,5482.0,1353.29,1365.42,1350.8,1355.31,5482.0
2023-08-11 09:40:00,1356.4,1360.86,1346.14,1352.24,11208.0,1356.4,1360.86,1346.14,1352.24,11208.0
2023-08-11 09:45:00,1350.29,1359.34,1345.0,1359.34,6622.0,1350.29,1359.34,1345.0,1359.34,6622.0
2023-08-11 09:50:00,1359.99,1359.99,1346.3,1346.3,8304.0,1359.99,1359.99,1346.3,1346.3,8304.0
2023-08-11 09:55:00,1346.81,1351.53,1343.78,1345.03,12291.0,1346.81,1351.53,1343.78,1345.03,12291.0
2023-08-11 10:00:00,1345.72,1355.0,1345.71,1354.55,900.0,1345.72,1355.0,1345.71,1354.55,900.0
2023-08-11 10:05:00,1355.61,1359.78,1352.0,1359.23,2709.0,1355.61,1359.78,1352.0,1359.23,2709.0
2023-08-11 10:10:00,1356.03,1358.49,1356.03,1357.82,2250.0,1356.03,1358.49,1356.03,1357.82,2250.0
2023-08-11 10:15:00,1358.0,1363.69,1355.11,1355.81,10292.0,1358.0,1363.69,1355.11,1355.81,10292.0
2023-08-11 10:20:00,1360.29,1362.79,1355.85,1362.79,2800.0,1360.29,1362.79,1355.85,1362.79,2800.0
2023-08-11 10:25:00,1362.99,1365.68,1362.98,1363.87,2202.0,1362.99,1365.68,1362.98,1363.87,2202.0
2023-08-11 10:30:00,1363.72,1366.96,1360.0,1360.0,5549.0,1363.72,1366.96,1360.0,1360.0,5549.0
2023-08-11 10:35:00,1357.54,1359.5,1356.93,1358.32,4773.0,1357.54,1359.5,1356.93,1358.32,4773.0
2023-08-11 10:40:00,1358.2,1362.28,1358.12,1361.33,2848.0,1358.2,1362.28,1358.12,1361.33,2848.0
2023-08-11 10:45:00,1358.37,1360.98,1357.19,1360.0,1628.0,1358.37,1360.98,1357.19,1360.0,1628.0
2023-08-11 10:50:00,1359.0,1361.24,1357.76,1358.53,2508.0,1359.0,1361.24,1357.76,1358.53,2508.0
2023-08-11 10:55:00,1360.72,1366.0,1360.55,1361.09,3652.0,1360.72,1366.0,1360.55,1361.09,3652.0
2023-08-11 11:00:00,1361.65,1368.41,1361.65,1367.47,1900.0,1361.65,1368.41,1361.65,1367.47,1900.0
2023-08-11 11:05:00,1366.05,1366.05,1360.95,1362.81,2050.0,1366.05,1366.05,1360.95,1362.81,2050.0
2023-08-11 11:10:00,1363.34,1363.34,1360.0,1362.12,4950.0,1363.34,1363.34,1360.0,1362.12,4950.0
2023-08-11 11:15:00,1359.61,1360.25,1357.4,1359.56,3200.0,1359.61,1360.25,1357.4,1359.56,3200.0
2023-08-11 11:20:00,1360.15,1362.24,1357.23,1362.24,3000.0,1360.15,1362.24,1357.23,1362.24,3000.0
2023-08-11 11:25:00,1361.57,1362.32,1359.73,1360.68,4053.0,1361.57,1362.32,1359.73,1360.68,4053.0
2023-08-11 11:30:00,1360.6,1362.9,1356.41,1356.41,1800.0,1360.6,1362.9,1356.41,1356.41,1800.0
2023-08-11 11:35:00,1357.73,1360.73,1357.35,1360.73,800.0,1357.73,1360.73,1357.35,1360.73,800.0
2023-08-11 11:40:00,1356.55,1359.79,1356.48,1359.56,1031.0,1356.55,1359.79,1356.48,1359.56,1031.0
2023-08-11 11:45:00,1359.59,1360.04,1359.59,1360.04,800.0,1359.59,1360.04,1359.59,1360.04,800.0
2023-08-11 11:50:00,1356.84,1358.68,1354.98,1358.68,2093.0,1356.84,1358.68,1354.98,1358.68,2093.0
2023-08-11 11:55:00,1358.57,1358.7,1356.21,1356.32,1702.0,1358.57,1358.7,1356.21,1356.32,1702.0
2023-08-11 12:00:00,1356.57,1356.6,1352.5,1354.03,1701.0,1356.57,1356.6,1352.5,1354.03,1701.0
2023-08-11 12:05:00,1353.36,1354.3,1350.02,1351.38,2300.0,1353.36,1354.3,1350.02,1351.38,2300.0
2023-08-11 12:10:00,1350.0,1351.38,1348.93,1350.0,4106.0,1350.0,1351.38,1348.93,1350.0,4106.0
2023-08-11 12:15:00,1349.82,1351.27,1345.6,1345.6,1200.0,1349.82,1351.27,1345.6,1345.6,1200.0
2023-08-11 12:20:00,1345.35,1349.56,1345.35,1349.56,2893.0,1345.35,1349.56,1345.35,1349.56,2893.0
2023-08-11 12:25:00,1348.68,1349.03,1347.0,1347.31,1100.0,1348.68,1349.03,1347.0,1347.31,1100.0
2023-08-11 12:30:00,1348.86,1349.16,1348.7,1348.7,1100.0,1348.86,1349.16,1348.7,1348.7,1100.0
2023-08-11 12:35:00,1348.67,1348.67,1346.96,1346.96,500.0,1348.67,1348.67,1346.96,1346.96,500.0
2023-08-11 12:40:00,1346.28,1346.42,1345.36,1345.69,800.0,1346.28,1346.42,1345.36,1345.69,800.0
2023-08-11 12:45:00,1345.69,1348.37,1345.58,1347.35,3027.0,1345.69,1348.37,1345.58,1347.35,3027.0
2023-08-11 12:50:00,1347.41,1352.0,1347.41,1351.42,2000.0,1347.41,1352.0,1347.41,1351.42,2000.0
2023-08-11 12:55:00,1351.93,1353.66,1351.44,1352.37,2200.0,1351.93,1353.66,1351.44,1352.37,2200.0
2023-08-11 13:00:00,1354.68,1355.0,1354.32,1354.32,500.0,1354.68,1355.0,1354.32,1354.32,500.0
2023-08-11 13:05:00,1354.98,1355.11,1350.9,1351.86,4000.0,1354.98,1355.11,1350.9,1351.86,4000.0
2023-08-11 13:10:00,1351.83,1354.97,1350.0,1354.94,2563.0,1351.83,1354.97,1350.0,1354.94,2563.0
2023-08-11 13:15:00,1352.98,1353.79,1349.89,1351.48,2101.0,1352.98,1353.79,1349.89,1351.48,2101.0
2023-08-11 13:20:00,1355.0,1355.0,1349.73,1349.73,1975.0,1355.0,1355.0,1349.73,1349.73,1975.0
2023-08-11 13:25:00,1349.48,1350.04,1349.17,1349.51,1000.0,1349.48,1350.04,1349.17,1349.51,1000.0
2023-08-11 13:30:00,1349.55,1349.76,1348.86,1349.76,400.0,1349.55,1349.76,1348.86,1349.76,400.0
2023-08-11 13:35:00,1349.26,1349.29,1346.91,1347.3,4266.0,1349.26,1349.29,1346.91,1347.3,4266.0
2023-08-11 13:40:00,1346.84,1346.85,1343.0,1343.27,3401.0,1346.84,1346.85,1343.0,1343.27,3401.0
2023-08-11 13:45:00,1343.16,1343.37,1342.56,1342.8,700.0,1343.16,1343.37,1342.56,1342.8,700.0
2023-08-11 13:50:00,1343.97,1344.97,1343.15,1343.15,1645.0,1343.97,1344.97,1343.15,1343.15,1645.0
2023-08-11 13:55:00,1342.92,1345.39,1341.76,1345.21,3300.0,1342.92,1345.39,1341.76,1345.21,3300.0
2023-08-11 14:00:00,1344.45,1346.91,1343.71,1346.91,1000.0,1344.45,1346.91,1343.71,1346.91,1000.0
2023-08-11 14:05:00,1344.61,1346.2,1344.44,1344.63,2300.0,1344.61,1346.2,1344.44,1344.63,2300.0
2023-08-11 14:10:00,1344.26,1344.26,1343.47,1344.14,400.0,1344.26,1344.26,1343.47,1344.14,400.0
2023-08-11 14:15:00,1343.66,1344.76,1341.0,1344.47,8920.0,1343.66,1344.76,1341.0,1344.47,8920.0
2023-08-11 14:20:00,1343.27,1344.73,1342.99,1344.44,857.0,1343.27,1344.73,1342.99,1344.44,857.0
2023-08-11 14:25:00,1343.88,1344.48,1340.82,1341.37,2100.0,1343.88,1344.48,1340.82,1341.37,2100.0
2023-08-11 14:30:00,1342.02,1343.44,1341.72,1342.76,1203.0,1342.02,1343.44,1341.72,1342.76,1203.0
2023-08-11 14:35:00,1341.94,1343.81,1340.01,1342.66,605.0,1341.94,1343.81,1340.01,1342.66,605.0
2023-08-11 14:40:00,1342.76,1342.76,1340.01,1341.02,1598.0,1342.76,1342.76,1340.01,1341.02,1598.0
2023-08-11 14:45:00,1341.03,1341.03,1334.33,1335.89,3955.0,1341.03,1341.03,1334.33,1335.89,3955.0
2023-08-11 14:50:00,1335.0,1336.99,1334.99,1336.16,1948.0,1335.0,1336.99,1334.99,1336.16,1948.0
2023-08-11 14:55:00,1336.29,1340.0,1336.29,1338.22,3228.0,1336.29,1340.0,1336.29,1338.22,3228.0
2023-08-11 15:00:00,1340.24,1342.75,1338.09,1340.51,1200.0,1340.24,1342.75,1338.09,1340.51,1200.0
2023-08-11 15:05:00,1337.58,1338.69,1337.56,1337.61,900.0,1337.58,1338.69,1337.56,1337.61,900.0
2023-08-11 15:10:00,1338.84,1341.0,1338.84,1340.09,1883.0,1338.84,1341.0,1338.84,1340.09,1883.0
2023-08-11 15:15:00,1339.93,1340.06,1339.87,1339.98,400.0,1339.93,1340.06,1339.87,1339.98,400.0
2023-08-11 15:20:00,1340.03,1341.96,1340.0,1341.94,2211.0,1340.03,1341.96,1340.0,1341.94,2211.0
2023-08-11 15:25:00,1342.74,1343.15,1340.4,1340.4,1526.0,1342.74,1343.15,1340.4,1340.4,1526.0
2023-08-11 15:30:00,1340.92,1342.84,1340.0,1340.18,3635.0,1340.92,1342.84,1340.0,1340.18,3635.0
2023-08-11 15:35:00,1340.11,1340.87,1337.72,1340.44,3000.0,1340.11,1340.87,1337.72,1340.44,3000.0
2023-08-11 15:40:00,1339.63,1342.36,1338.01,1338.52,3659.0,1339.63,1342.36,1338.01,1338.52,3659.0
2023-08-11 15:45:00,1337.59,1338.84,1336.15,1338.84,5047.0,1337.59,1338.84,1336.15,1338.84,5047.0
2023-08-11 15:50:00,1337.46,1337.46,1331.7,1332.2,11065.0,1337.46,1337.46,1331.7,1332.2,11065.0
2023-08-11 15:55:00,1330.31,1331.7,1328.47,1328.48,15529.0,1330.31,1331.7,1328.47,1328.48,15529.0
2023-08-14 09:30:00,1305.91,1313.0,1301.69,1304.43,11393.0,1305.91,1313.0,1301.69,1304.43,11393.0
2023-08-14 09:35:00,1303.23,1303.23,1292.56,1295.0,9366.0,1303.23,1303.23,1292.56,1295.0,9366.0
2023-08-14 09:40:00,1293.96,1293.96,1283.68,1292.62,9199.0,1293.96,1293.96,1283.68,1292.62,9199.0
2023-08-14 09:45:00,1291.99,1294.62,1281.12,1282.19,7126.0,1291.99,1294.62,1281.12,1282.19,7126.0
2023-08-14 09:50:00,1283.87,1288.86,1280.42,1286.99,2988.0,1283.87,1288.86,1280.42,1286.99,2988.0
2023-08-14 09:55:00,1286.06,1286.44,1277.71,1282.24,4753.0,1286.06,1286.44,1277.71,1282.24,4753.0
2023-08-14 10:00:00,1277.49,1285.29,1273.92,1282.61,18606.0,1277.49,1285.29,1273.92,1282.61,18606.0
2023-08-14 10:05:00,1283.17,1290.54,1281.44,1290.54,8507.0,1283.17,1290.54,1281.44,1290.54,8507.0
2023-08-14 10:10:00,1289.0,1302.09,1287.18,1300.04,4938.0,1289.0,1302.09,1287.18,1300.04,4938.0
2023-08-14 10:15:00,1300.0,1302.98,1297.08,1298.85,5600.0,1300.0,1302.98,1297.08,1298.85,5600.0
2023-08-14 10:20:00,1303.1,1303.1,1297.7,1299.55,2862.0,1303.1,1303.1,1297.7,1299.55,2862.0
2023-08-14 10:25:00,1298.48,1301.31,1297.12,1298.9,4469.0,1298.48,1301.31,1297.12,1298.9,4469.0
2023-08-14 10:30:00,1299.99,1300.1,1297.8,1300.0,3698.0,1299.99,1300.1,1297.8,1300.0,3698.0
2023-08-14 10:35:00,1300.6,1310.91,1300.6,1307.71,8374.0,1300.6,1310.91,1300.6,1307.71,8374.0
2023-08-14 10:40:00,1306.12,1309.0,1299.22,1299.49,3447.0,1306.12,1309.0,1299.22,1299.49,3447.0
2023-08-14 10:45:00,1302.71,1307.03,1302.71,1307.03,1309.0,1302.71,1307.03,1302.71,1307.03,1309.0
2023-08-14 10:50:00,1307.0,1312.02,1306.8,1310.52,900.0,1307.0,1312.02,1306.8,1310.52,900.0
2023-08-14 10:55:00,1310.24,1310.53,1307.5,1309.35,2100.0,1310.24,1310.53,1307.5,1309.35,2100.0
2023-08-14 11:00:00,1307.44,1307.44,1305.44,1305.58,900.0,1307.44,1307.44,1305.44,1305.58,900.0
2023-08-14 11:05:00,1305.56,1305.56,1299.15,1299.45,4110.0,1305.56,1305.56,1299.15,1299.45,4110.0
2023-08-14 11:10:00,1299.86,1301.89,1297.44,1299.14,2400.0,1299.86,1301.89,1297.44,1299.14,2400.0
2023-08-14 11:15:00,1297.98,1304.66,1297.98,1304.66,2012.0,1297.98,1304.66,1297.98,1304.66,2012.0
2023-08-14 11:20:00,1304.61,1305.78,1302.63,1303.88,3557.0,1304.61,1305.78,1302.63,1303.88,3557.0
2023-08-14 11:25:00,1303.81,1303.92,1302.07,1302.07,1000.0,1303.81,1303.92,1302.07,1302.07,1000.0
2023-08-14 11:30:00,1301.41,1302.23,1300.41,1302.23,1331.0,1301.41,1302.23,1300.41,1302.23,1331.0
2023-08-14 11:35:00,1302.53,1305.0,1302.53,1303.53,1900.0,1302.53,1305.0,1302.53,1303.53,1900.0
2023-08-14 11:40:00,1303.14,1306.06,1303.1,1304.47,1571.0,1303.14,1306.06,1303.1,1304.47,1571.0
2023-08-14 11:45:00,1304.5,1307.03,1304.28,1304.91,4156.0,1304.5,1307.03,1304.28,1304.91,4156.0
2023-08-14 11:50:00,1304.92,1305.0,1301.15,1301.63,5305.0,1304.92,1305.0,1301.15,1301.63,5305.0
2023-08-14 11:55:00,1303.18,1303.18,1297.31,1297.31,1950.0,1303.18,1303.18,1297.31,1297.31,1950.0
2023-08-14 12:00:00,1298.88,1302.68,1295.47,1302.24,4530.0,1298.88,1302.68,1295.47,1302.24,4530.0
2023-08-14 12:05:00,1302.24,1303.81,1302.0,1303.08,1243.0,1302.24,1303.81,1302.0,1303.08,1243.0
2023-08-14 12:10:00,1300.0,1301.9,1298.48,1298.48,1967.0,1300.0,1301.9,1298.48,1298.48,1967.0
2023-08-14 12:15:00,1298.48,1300.56,1296.87,1300.26,2436.0,1298.48,1300.56,1296.87,1300.26,2436.0
2023-08-14 12:20:00,1302.18,1302.21,1299.99,1299.99,600.0,1302.18,1302.21,1299.99,1299.99,600.0
2023-08-14 12:25:00,1299.34,1300.21,1298.42,1299.28,800.0,1299.34,1300.21,1298.42,1299.28,800.0
2023-08-14 12:30:00,1298.33,1300.04,1294.67,1294.67,2549.0,1298.33,1300.04,1294.67,1294.67,2549.0
2023-08-14 12:35:00,1294.69,1300.52,1294.69,1299.46,1773.0,1294.69,1300.52,1294.69,1299.46,1773.0
2023-08-14 12:40:00,1299.45,1299.45,1295.32,1298.04,765.0,1299.45,1299.45,1295.32,1298.04,765.0
2023-08-14 12:45:00,1298.8,1298.8,1296.11,1296.11,883.0,1298.8,1298.8,1296.11,1296.11,883.0
2023-08-14 12:50:00,1298.65,1299.98,1295.3,1295.3,2609.0,1298.65,1299.98,1295.3,1295.3,2609.0
2023-08-14 12:55:00,1296.24,1297.78,1291.96,1297.78,3316.0,1296.24,1297.78,1291.96,1297.78,3316.0
2023-08-14 13:00:00,1298.0,1299.72,1297.8,1298.17,1332.0,1298.0,1299.72,1297.8,1298.17,1332.0
2023-08-14 13:05:00,1296.43,1296.5,1296.43,1296.5,400.0,1296.43,1296.5,1296.43,1296.5,400.0
2023-08-14 13:10:00,1297.38,1300.0,1296.5,1300.0,1341.0,1297.38,1300.0,1296.5,1300.0,1341.0
2023-08-14 13:15:00,1298.86,1298.98,1294.46,1298.86,4032.0,1298.86,1298.98,1294.46,1298.86,4032.0
2023-08-14 13:20:00,1298.37,1303.71,1298.36,1300.9,1438.0,1298.37,1303.71,1298.36,1300.9,1438.0
2023-08-14 13:25:00,1299.46,1301.0,1296.36,1296.36,1005.0,1299.46,1301.0,1296.36,1296.36,1005.0
2023-08-14 13:30:00,1300.42,1300.59,1300.41,1300.41,430.0,1300.42,1300.59,1300.41,1300.41,430.0
2023-08-14 13:35:00,1302.46,1304.0,1302.43,1304.0,400.0,1302.46,1304.0,1302.43,1304.0,400.0
2023-08-14 13:40:00,1305.74,1305.74,1304.93,1304.93,509.0,1305.74,1305.74,1304.93,1304.93,509.0
2023-08-14 13:45:00,1305.0,1305.4,1305.0,1305.25,300.0,1305.0,1305.4,1305.0,1305.25,300.0
2023-08-14 13:50:00,1305.2,1305.2,1300.74,1302.34,1100.0,1305.2,1305.2,1300.74,1302.34,1100.0
2023-08-14 13:55:00,1303.55,1303.55,1300.91,1301.75,600.0,1303.55,1303.55,1300.91,1301.75,600.0
2023-08-14 14:00:00,1304.0,1305.92,1304.0,1304.67,3520.0,1304.0,1305.92,1304.0,1304.67,3520.0
2023-08-14 14:05:00,1305.64,1306.04,1303.11,1304.99,1061.0,1305.64,1306.04,1303.11,1304.99,1061.0
2023-08-14 14:10:00,1303.24,1303.39,1298.05,1299.46,9625.0,1303.24,1303.39,1298.05,1299.46,9625.0
2023-08-14 14:15:00,1298.15,1299.31,1296.74,1298.92,1300.0,1298.15,1299.31,1296.74,1298.92,1300.0
2023-08-14 14:20:00,1296.14,1297.69,1296.14,1297.69,700.0,1296.14,1297.69,1296.14,1297.69,700.0
2023-08-14 14:25:00,1298.99,1299.0,1298.57,1298.58,1174.0,1298.99,1299.0,1298.57,1298.58,1174.0
2023-08-14 14:30:00,1298.57,1298.9,1294.79,1296.29,4160.0,1298.57,1298.9,1294.79,1296.29,4160.0
2023-08-14 14:35:00,1298.72,1299.36,1298.72,1299.36,393.0,1298.72,1299.36,1298.72,1299.36,393.0
2023-08-14 14:40:00,1298.18,1298.4,1297.06,1297.06,658.0,1298.18,1298.4,1297.06,1297.06,658.0
2023-08-14 14:45:00,1295.57,1295.57,1294.15,1295.06,1325.0,1295.57,1295.57,1294.15,1295.06,1325.0
2023-08-14 14:50:00,1296.3,1296.44,1295.03,1295.03,826.0,1296.3,1296.44,1295.03,1295.03,826.0
2023-08-14 14:55:00,1295.27,1295.27,1291.74,1292.11,1400.0,1295.27,1295.27,1291.74,1292.11,1400.0
2023-08-14 15:00:00,1293.0,1296.42,1293.0,1296.37,2679.0,1293.0,1296.42,1293.0,1296.37,2679.0
2023-08-14 15:05:00,1294.57,1294.79,1292.98,1293.52,800.0,1294.57,1294.79,1292.98,1293.52,800.0
2023-08-14 15:10:00,1293.78,1294.63,1293.51,1294.63,808.0,1293.78,1294.63,1293.51,1294.63,808.0
2023-08-14 15:15:00,1292.22,1294.9,1292.22,1293.99,1233.0,1292.22,1294.9,1292.22,1293.99,1233.0
2023-08-14 15:20:00,1294.65,1295.98,1293.99,1294.12,3111.0,1294.65,1295.98,1293.99,1294.12,3111.0
2023-08-14 15:25:00,1293.77,1294.6,1292.08,1293.8,2300.0,1293.77,1294.6,1292.08,1293.8,2300.0
2023-08-14 15:30:00,1293.33,1295.7,1293.2,1294.69,2531.0,1293.33,1295.7,1293.2,1294.69,2531.0
2023-08-14 15:35:00,1294.82,1297.08,1294.5,1297.08,2959.0,1294.82,1297.08,1294.5,1297.08,2959.0
2023-08-14 15:40:00,1298.79,1299.79,1297.92,1298.79,2450.0,1298.79,1299.79,1297.92,1298.79,2450.0
2023-08-14 15:45:00,1298.79,1299.15,1296.71,1298.86,4499.0,1298.79,1299.15,1296.71,1298.86,4499.0
2023-08-14 15:50:00,1299.32,1301.65,1297.05,1298.02,6599.0,1299.32,1301.65,1297.05,1298.02,6599.0
2023-08-14 15:55:00,1298.33,1298.67,1296.13,1296.8,7608.0,1298.33,1298.67,1296.13,1296.8,7608.0
2023-08-15 09:30:00,1280.0,1293.13,1280.0,1293.13,4555.0,1280.0,1293.13,1280.0,1293.13,4555.0
2023-08-15 09:35:00,1291.95,1291.95,1289.11,1291.73,800.0,1291.95,1291.95,1289.11,1291.73,800.0
2023-08-15 09:40:00,1283.95,1288.51,1283.95,1286.92,300.0,1283.95,1288.51,1283.95,1286.92,300.0
2023-08-15 09:45:00,1285.78,1287.45,1284.77,1284.77,500.0,1285.78,1287.45,1284.77,1284.77,500.0
2023-08-15 09:50:00,1287.99,1288.0,1280.39,1285.36,1601.0,1287.99,1288.0,1280.39,1285.36,1601.0
2023-08-15 09:55:00,1286.85,1288.0,1283.08,1283.08,1200.0,1286.85,1288.0,1283.08,1283.08,1200.0
2023-08-15 10:00:00,1282.31,1286.53,1282.0,1283.17,1751.0,1282.31,1286.53,1282.0,1283.17,1751.0
2023-08-15 10:05:00,1281.01,1284.03,1280.32,1282.26,1570.0,1281.01,1284.03,1280.32,1282.26,1570.0
2023-08-15 10:10:00,1285.46,1291.0,1282.31,1288.31,2019.0,1285.46,1291.0,1282.31,1288.31,2019.0
2023-08-15 10:15:00,1286.82,1288.56,1284.01,1286.35,1500.0,1286.82,1288.56,1284.01,1286.35,1500.0
2023-08-15 10:20:00,1286.0,1286.57,1283.75,1286.57,700.0,1286.0,1286.57,1283.75,1286.57,700.0
2023-08-15 10:25:00,1286.11,1288.3,1285.79,1286.36,700.0,1286.11,1288.3,1285.79,1286.36,700.0
2023-08-15 10:30:00,1288.76,1290.0,1282.0,1284.84,3340.0,1288.76,1290.0,1282.0,1284.84,3340.0
2023-08-15 10:35:00,1283.39,1286.67,1281.74,1284.85,3630.0,1283.39,1286.67,1281.74,1284.85,3630.0
2023-08-15 10:40:00,1284.5,1284.73,1282.13,1283.28,1150.0,1284.5,1284.73,1282.13,1283.28,1150.0
2023-08-15 10:45:00,1283.0,1286.99,1280.91,1286.99,2419.0,1283.0,1286.99,1280.91,1286.99,2419.0
2023-08-15 10:50:00,1284.9,1287.53,1284.9,1285.91,900.0,1284.9,1287.53,1284.9,1285.91,900.0
2023-08-15 10:55:00,1284.0,1284.88,1281.0,1282.84,1300.0,1284.0,1284.88,1281.0,1282.84,1300.0
2023-08-15 11:00:00,1282.85,1285.15,1282.85,1285.15,873.0,1282.85,1285.15,1282.85,1285.15,873.0
2023-08-15 11:05:00,1285.51,1288.13,1285.5,1288.13,1365.0,1285.51,1288.13,1285.5,1288.13,1365.0
2023-08-15 11:10:00,1287.58,1289.79,1286.75,1287.38,2000.0,1287.58,1289.79,1286.75,1287.38,2000.0
2023-08-15 11:15:00,1286.2,1287.0,1285.07,1285.07,1385.0,1286.2,1287.0,1285.07,1285.07,1385.0
2023-08-15 11:20:00,1285.28,1285.28,1281.69,1281.72,2009.0,1285.28,1285.28,1281.69,1281.72,2009.0
2023-08-15 11:25:00,1281.72,1284.44,1280.3,1283.07,2200.0,1281.72,1284.44,1280.3,1283.07,2200.0
2023-08-15 11:30:00,1282.0,1282.0,1280.3,1281.01,1800.0,1282.0,1282.0,1280.3,1281.01,1800.0
2023-08-15 11:35:00,1282.0,1283.95,1281.88,1281.9,2100.0,1282.0,1283.95,1281.88,1281.9,2100.0
2023-08-15 11:40:00,1282.34,1283.2,1281.56,1281.6,2000.0,1282.34,1283.2,1281.56,1281.6,2000.0
2023-08-15 11:45:00,1281.6,1283.22,1281.59,1282.81,600.0,1281.6,1283.22,1281.59,1282.81,600.0
2023-08-15 11:50:00,1284.45,1285.34,1284.45,1285.08,700.0,1284.45,1285.34,1284.45,1285.08,700.0
2023-08-15 11:55:00,1285.64,1286.15,1284.79,1285.0,467.0,1285.64,1286.15,1284.79,1285.0,467.0
2023-08-15 12:00:00,1287.0,1287.5,1285.41,1286.11,1071.0,1287.0,1287.5,1285.41,1286.11,1071.0
2023-08-15 12:05:00,1286.28,1287.96,1285.46,1285.46,1422.0,1286.28,1287.96,1285.46,1285.46,1422.0
2023-08-15 12:10:00,1288.77,1288.77,1285.18,1285.18,300.0,1288.77,1288.77,1285.18,1285.18,300.0
2023-08-15 12:15:00,1285.18,1289.85,1285.18,1289.79,986.0,1285.18,1289.85,1285.18,1289.79,986.0
2023-08-15 12:20:00,1288.61,1290.55,1288.61,1288.69,500.0,1288.61,1290.55,1288.61,1288.69,500.0
2023-08-15 12:25:00,1289.96,1290.87,1287.58,1287.58,945.0,1289.96,1290.87,1287.58,1287.58,945.0
2023-08-15 12:30:00,1289.83,1290.96,1288.73,1288.73,525.0,1289.83,1290.96,1288.73,1288.73,525.0
2023-08-15 12:35:00,1289.53,1290.52,1287.26,1287.79,1100.0,1289.53,1290.52,1287.26,1287.79,1100.0
2023-08-15 12:40:00,1289.47,1290.75,1289.4,1290.75,726.0,1289.47,1290.75,1289.4,1290.75,726.0
2023-08-15 12:45:00,1289.48,1291.0,1289.48,1291.0,400.0,1289.48,1291.0,1289.48,1291.0,400.0
2023-08-15 12:50:00,1291.53,1291.53,1291.16,1291.16,200.0,1291.53,1291.53,1291.16,1291.16,200.0
2023-08-15 12:55:00,1290.05,1290.56,1288.99,1290.47,700.0,1290.05,1290.56,1288.99,1290.47,700.0
2023-08-15 13:00:00,1288.94,1288.94,1288.94,1288.94,100.0,1288.94,1288.94,1288.94,1288.94,100.0
2023-08-15 13:05:00,1288.94,1290.37,1288.94,1290.37,200.0,1288.94,1290.37,1288.94,1290.37,200.0
2023-08-15 13:10:00,1290.53,1291.5,1289.55,1291.08,922.0,1290.53,1291.5,1289.55,1291.08,922.0
2023-08-15 13:15:00,1291.89,1291.89,1291.08,1291.08,200.0,1291.89,1291.89,1291.08,1291.08,200.0
2023-08-15 13:20:00,1290.0,1290.65,1290.0,1290.65,200.0,1290.0,1290.65,1290.0,1290.65,200.0
2023-08-15 13:25:00,1289.82,1291.72,1289.82,1291.72,200.0,1289.82,1291.72,1289.82,1291.72,200.0
2023-08-15 13:30:00,1289.35,1289.35,1289.04,1289.04,600.0,1289.35,1289.35,1289.04,1289.04,600.0
2023-08-15 13:35:00,1288.52,1289.72,1287.16,1287.16,700.0,1288.52,1289.72,1287.16,1287.16,700.0
2023-08-15 13:40:00,1288.3,1288.5,1287.01,1287.25,712.0,1288.3,1288.5,1287.01,1287.25,712.0
2023-08-15 13:45:00,1287.94,1288.88,1287.31,1287.98,1000.0,1287.94,1288.88,1287.31,1287.98,1000.0
2023-08-15 13:50:00,1289.02,1289.68,1285.7,1286.79,2600.0,1289.02,1289.68,1285.7,1286.79,2600.0
2023-08-15 13:55:00,1286.89,1287.22,1285.74,1287.21,1400.0,1286.89,1287.22,1285.74,1287.21,1400.0
2023-08-15 14:00:00,1285.98,1285.98,1285.8,1285.8,200.0,1285.98,1285.98,1285.8,1285.8,200.0
2023-08-15 14:05:00,1285.04,1285.84,1285.04,1285.07,410.0,1285.04,1285.84,1285.04,1285.07,410.0
2023-08-15 14:10:00,1284.39,1285.35,1284.39,1285.35,200.0,1284.39,1285.35,1284.39,1285.35,200.0
2023-08-15 14:15:00,1285.34,1286.6,1285.34,1286.01,1061.0,1285.34,1286.6,1285.34,1286.01,1061.0
2023-08-15 14:20:00,1285.01,1286.71,1281.88,1281.88,2600.0,1285.01,1286.71,1281.88,1281.88,2600.0
2023-08-15 14:25:00,1281.94,1283.59,1280.62,1282.68,6002.0,1281.94,1283.59,1280.62,1282.68,6002.0
2023-08-15 14:30:00,1286.52,1286.98,1285.76,1286.98,600.0,1286.52,1286.98,1285.76,1286.98,600.0
2023-08-15 14:35:00,1285.83,1285.83,1285.11,1285.14,500.0,1285.83,1285.83,1285.11,1285.14,500.0
2023-08-15 14:40:00,1283.65,1284.67,1283.07,1284.03,1036.0,1283.65,1284.67,1283.07,1284.03,1036.0
2023-08-15 14:45:00,1284.16,1284.62,1283.74,1284.62,300.0,1284.16,1284.62,1283.74,1284.62,300.0
2023-08-15 14:50:00,1283.87,1283.87,1281.81,1282.03,1412.0,1283.87,1283.87,1281.81,1282.03,1412.0
2023-08-15 14:55:00,1282.91,1284.12,1282.32,1284.12,650.0,1282.91,1284.12,1282.32,1284.12,650.0
2023-08-15 15:00:00,1282.92,1283.43,1282.32,1283.09,1037.0,1282.92,1283.43,1282.32,1283.09,1037.0
2023-08-15 15:05:00,1282.32,1283.87,1282.32,1283.87,800.0,1282.32,1283.87,1282.32,1283.87,800.0
2023-08-15 15:10:00,1283.98,1284.43,1283.35,1283.35,1025.0,1283.98,1284.43,1283.35,1283.35,1025.0
2023-08-15 15:15:00,1284.67,1284.67,1282.69,1283.54,1100.0,1284.67,1284.67,1282.69,1283.54,1100.0
2023-08-15 15:20:00,1283.43,1283.99,1283.43,1283.99,300.0,1283.43,1283.99,1283.43,1283.99,300.0
2023-08-15 15:25:00,1283.49,1283.49,1280.3,1282.0,5188.0,1283.49,1283.49,1280.3,1282.0,5188.0
2023-08-15 15:30:00,1282.0,1283.08,1281.25,1281.78,1200.0,1282.0,1283.08,1281.25,1281.78,1200.0
2023-08-15 15:35:00,1281.55,1284.61,1281.55,1283.83,4154.0,1281.55,1284.61,1281.55,1283.83,4154.0
2023-08-15 15:40:00,1284.1,1284.22,1282.99,1284.22,1400.0,1284.1,1284.22,1282.99,1284.22,1400.0
2023-08-15 15:45:00,1284.27,1284.49,1282.82,1283.09,2300.0,1284.27,1284.49,1282.82,1283.09,2300.0
2023-08-15 15:50:00,1283.0,1286.24,1280.01,1286.15,7815.0,1283.0,1286.24,1280.01,1286.15,7815.0
2023-08-15 15:55:00,1286.06,1287.28,1285.0,1287.28,10023.0,1286.06,1287.28,1285.0,1287.28,10023.0
2023-08-16 09:30:00,1282.67,1284.39,1275.3,1278.49,4755.0,1282.67,1284.39,1275.3,1278.49,4755.0
2023-08-16 09:35:00,1278.66,1280.43,1270.3,1276.81,8235.0,1278.66,1280.43,1270.3,1276.81,8235.0
2023-08-16 09:40:00,1277.06,1278.88,1277.05,1278.42,2340.0,1277.06,1278.88,1277.05,1278.42,2340.0
2023-08-16 09:45:00,1277.8,1279.41,1271.74,1277.03,12801.0,1277.8,1279.41,1271.74,1277.03,12801.0
2023-08-16 09:50:00,1276.25,1277.11,1272.63,1274.08,8571.0,1276.25,1277.11,1272.63,1274.08,8571.0
2023-08-16 09:55:00,1274.07,1279.99,1274.07,1278.97,5050.0,1274.07,1279.99,1274.07,1278.97,5050.0
2023-08-16 10:00:00,1278.53,1278.56,1273.29,1273.29,4769.0,1278.53,1278.56,1273.29,1273.29,4769.0
2023-08-16 10:05:00,1274.48,1276.66,1272.23,1274.7,6333.0,1274.48,1276.66,1272.23,1274.7,6333.0
2023-08-16 10:10:00,1275.0,1278.0,1274.51,1276.32,2555.0,1275.0,1278.0,1274.51,1276.32,2555.0
2023-08-16 10:15:00,1279.47,1283.24,1277.82,1281.05,1800.0,1279.47,1283.24,1277.82,1281.05,1800.0
2023-08-16 10:20:00,1278.65,1281.55,1278.1,1278.1,500.0,1278.65,1281.55,1278.1,1278.1,500.0
2023-08-16 10:25:00,1277.22,1277.41,1272.91,1275.12,2200.0,1277.22,1277.41,1272.91,1275.12,2200.0
2023-08-16 10:30:00,1276.59,1276.59,1275.01,1275.01,400.0,1276.59,1276.59,1275.01,1275.01,400.0
2023-08-16 10:35:00,1275.55,1277.81,1274.89,1276.64,2000.0,1275.55,1277.81,1274.89,1276.64,2000.0
2023-08-16 10:40:00,1275.3,1279.47,1275.3,1277.64,1417.0,1275.3,1279.47,1275.3,1277.64,1417.0
2023-08-16 10:45:00,1278.32,1279.18,1273.07,1273.07,6450.0,1278.32,1279.18,1273.07,1273.07,6450.0
2023-08-16 10:50:00,1273.05,1275.24,1273.04,1275.0,3061.0,1273.05,1275.24,1273.04,1275.0,3061.0
2023-08-16 10:55:00,1274.9,1278.5,1273.46,1278.5,3598.0,1274.9,1278.5,1273.46,1278.5,3598.0
2023-08-16 11:00:00,1278.99,1280.31,1276.68,1280.31,800.0,1278.99,1280.31,1276.68,1280.31,800.0
2023-08-16 11:05:00,1282.18,1282.6,1280.0,1280.78,1296.0,1282.18,1282.6,1280.0,1280.78,1296.0
2023-08-16 11:10:00,1281.77,1281.77,1275.61,1276.1,2150.0,1281.77,1281.77,1275.61,1276.1,2150.0
2023-08-16 11:15:00,1275.47,1276.18,1274.25,1274.25,1300.0,1275.47,1276.18,1274.25,1274.25,1300.0
2023-08-16 11:20:00,1278.01,1278.01,1276.93,1276.93,490.0,1278.01,1278.01,1276.93,1276.93,490.0
2023-08-16 11:25:00,1276.51,1276.51,1275.14,1275.29,400.0,1276.51,1276.51,1275.14,1275.29,400.0
2023-08-16 11:30:00,1275.0,1277.02,1274.88,1277.02,1600.0,1275.0,1277.02,1274.88,1277.02,1600.0
2023-08-16 11:35:00,1276.85,1276.86,1272.62,1274.68,4063.0,1276.85,1276.86,1272.62,1274.68,4063.0
2023-08-16 11:40:00,1275.07,1275.07,1274.16,1274.16,700.0,1275.07,1275.07,1274.16,1274.16,700.0
2023-08-16 11:45:00,1273.71,1274.18,1272.6,1272.7,1200.0,1273.71,1274.18,1272.6,1272.7,1200.0
2023-08-16 11:50:00,1272.71,1273.5,1272.7,1272.8,968.0,1272.71,1273.5,1272.7,1272.8,968.0
2023-08-16 11:55:00,1273.0,1273.0,1271.36,1271.99,3128.0,1273.0,1273.0,1271.36,1271.99,3128.0
2023-08-16 12:00:00,1271.99,1271.99,1271.99,1271.99,0.0,1271.99,1271.99,1271.99,1271.99,0.0
2023-08-16 12:05:00,1272.99,1273.82,1271.67,1271.67,2045.0,1272.99,1273.82,1271.67,1271.67,2045.0
2023-08-16 12:10:00,1271.55,1271.55,1266.55,1266.98,12673.0,1271.55,1271.55,1266.55,1266.98,12673.0
2023-08-16 12:15:00,1266.46,1267.18,1263.0,1263.1,1742.0,1266.46,1267.18,1263.0,1263.1,1742.0
2023-08-16 12:20:00,1263.99,1264.23,1263.1,1263.1,1497.0,1263.99,1264.23,1263.1,1263.1,1497.0
2023-08-16 12:25:00,1263.36,1264.91,1262.0,1263.62,3050.0,1263.36,1264.91,1262.0,1263.62,3050.0
2023-08-16 12:30:00,1264.03,1267.12,1263.17,1266.5,783.0,1264.03,1267.12,1263.17,1266.5,783.0
2023-08-16 12:35:00,1267.14,1267.38,1265.79,1265.79,600.0,1267.14,1267.38,1265.79,1265.79,600.0
2023-08-16 12:40:00,1266.58,1266.58,1263.21,1266.54,2147.0,1266.58,1266.58,1263.21,1266.54,2147.0
2023-08-16 12:45:00,1265.7,1265.7,1263.58,1263.73,600.0,1265.7,1265.7,1263.58,1263.73,600.0
2023-08-16 12:50:00,1264.28,1267.89,1264.28,1265.55,1917.0,1264.28,1267.89,1264.28,1265.55,1917.0
2023-08-16 12:55:00,1267.27,1268.29,1265.65,1265.65,757.0,1267.27,1268.29,1265.65,1265.65,757.0
2023-08-16 13:00:00,1266.81,1266.81,1265.74,1265.91,700.0,1266.81,1266.81,1265.74,1265.91,700.0
2023-08-16 13:05:00,1264.93,1264.94,1261.24,1262.38,600.0,1264.93,1264.94,1261.24,1262.38,600.0
2023-08-16 13:10:00,1261.41,1264.22,1261.41,1264.22,700.0,1261.41,1264.22,1261.41,1264.22,700.0
2023-08-16 13:15:00,1264.51,1266.45,1264.51,1265.11,849.0,1264.51,1266.45,1264.51,1265.11,849.0
2023-08-16 13:20:00,1265.12,1266.43,1264.21,1264.21,1572.0,1265.12,1266.43,1264.21,1264.21,1572.0
2023-08-16 13:25:00,1266.14,1266.16,1264.81,1266.16,1275.0,1266.14,1266.16,1264.81,1266.16,1275.0
2023-08-16 13:30:00,1264.72,1266.57,1263.66,1266.57,1400.0,1264.72,1266.57,1263.66,1266.57,1400.0
2023-08-16 13:35:00,1264.61,1264.61,1261.45,1261.45,918.0,1264.61,1264.61,1261.45,1261.45,918.0
2023-08-16 13:40:00,1264.21,1264.75,1261.57,1261.57,2771.0,1264.21,1264.75,1261.57,1261.57,2771.0
2023-08-16 13:45:00,1261.22,1263.0,1260.46,1262.63,1059.0,1261.22,1263.0,1260.46,1262.63,1059.0
2023-08-16 13:50:00,1263.67,1263.8,1262.08,1262.09,2000.0,1263.67,1263.8,1262.08,1262.09,2000.0
2023-08-16 13:55:00,1261.64,1261.64,1260.35,1260.35,1000.0,1261.64,1261.64,1260.35,1260.35,1000.0
2023-08-16 14:00:00,1260.0,1260.35,1256.28,1257.38,2482.0,1260.0,1260.35,1256.28,1257.38,2482.0
2023-08-16 14:05:00,1258.0,1258.0,1256.76,1256.85,700.0,1258.0,1258.0,1256.76,1256.85,700.0
2023-08-16 14:10:00,1255.43,1255.43,1252.08,1252.08,2210.0,1255.43,1255.43,1252.08,1252.08,2210.0
2023-08-16 14:15:00,1252.01,1254.49,1252.01,1253.55,2089.0,1252.01,1254.49,1252.01,1253.55,2089.0
2023-08-16 14:20:00,1253.04,1256.2,1253.03,1254.23,1354.0,1253.04,1256.2,1253.03,1254.23,1354.0
2023-08-16 14:25:00,1254.91,1254.95,1252.66,1254.71,1000.0,1254.91,1254.95,1252.66,1254.71,1000.0
2023-08-16 14:30:00,1254.14,1254.66,1249.82,1249.86,3050.0,1254.14,1254.66,1249.82,1249.86,3050.0
2023-08-16 14:35:00,1251.08,1252.38,1250.52,1252.28,1921.0,1251.08,1252.38,1250.52,1252.28,1921.0
2023-08-16 14:40:00,1253.08,1253.08,1249.57,1251.71,1397.0,1253.08,1253.08,1249.57,1251.71,1397.0
2023-08-16 14:45:00,1251.46,1252.85,1250.14,1250.14,1761.0,1251.46,1252.85,1250.14,1250.14,1761.0
2023-08-16 14:50:00,1247.19,1247.19,1245.74,1246.32,800.0,1247.19,1247.19,1245.74,1246.32,800.0
2023-08-16 14:55:00,1247.06,1248.93,1246.16,1247.06,1542.0,1247.06,1248.93,1246.16,1247.06,1542.0
2023-08-16 15:00:00,1244.67,1247.41,1244.18,1247.4,1828.0,1244.67,1247.41,1244.18,1247.4,1828.0
2023-08-16 15:05:00,1247.48,1247.48,1245.46,1246.38,1563.0,1247.48,1247.48,1245.46,1246.38,1563.0
2023-08-16 15:10:00,1247.81,1248.28,1243.0,1244.36,1921.0,1247.81,1248.28,1243.0,1244.36,1921.0
2023-08-16 15:15:00,1243.0,1245.62,1242.0,1244.19,3291.0,1243.0,1245.62,1242.0,1244.19,3291.0
2023-08-16 15:20:00,1244.57,1247.93,1243.09,1245.91,1201.0,1244.57,1247.93,1243.09,1245.91,1201.0
2023-08-16 15:25:00,1245.87,1247.46,1245.87,1246.84,700.0,1245.87,1247.46,1245.87,1246.84,700.0
2023-08-16 15:30:00,1245.65,1247.98,1245.47,1246.91,1905.0,1245.65,1247.98,1245.47,1246.91,1905.0
2023-08-16 15:35:00,1246.28,1246.28,1241.42,1241.54,2325.0,1246.28,1246.28,1241.42,1241.54,2325.0
2023-08-16 15:40:00,1241.88,1243.08,1240.42,1243.07,6054.0,1241.88,1243.08,1240.42,1243.07,6054.0
2023-08-16 15:45:00,1244.31,1244.31,1239.28,1239.87,8218.0,1244.31,1244.31,1239.28,1239.87,8218.0
2023-08-16 15:50:00,1240.56,1245.79,1238.37,1245.74,15403.0,1240.56,1245.79,1238.37,1245.74,15403.0
2023-08-16 15:55:00,1246.12,1249.95,1245.97,1247.44,34850.0,1246.12,1249.95,1245.97,1247.44,34850.0
2023-08-17 09:30:00,1253.88,1258.0,1248.66,1252.78,8797.0,1253.88,1258.0,1248.66,1252.78,8797.0
2023-08-17 09:35:00,1249.96,1249.96,1234.43,1234.49,4188.0,1249.96,1249.96,1234.43,1234.49,4188.0
2023-08-17 09:40:00,1235.55,1236.5,1228.35,1229.02,5920.0,1235.55,1236.5,1228.35,1229.02,5920.0
2023-08-17 09:45:00,1227.0,1227.05,1206.54,1223.91,20538.0,1227.0,1227.05,1206.54,1223.91,20538.0
2023-08-17 09:50:00,1222.6,1225.0,1220.25,1220.63,7110.0,1222.6,1225.0,1220.25,1220.63,7110.0
2023-08-17 09:55:00,1223.74,1224.7,1219.0,1220.52,3963.0,1223.74,1224.7,1219.0,1220.52,3963.0
2023-08-17 10:00:00,1221.92,1226.03,1221.92,1223.04,3010.0,1221.92,1226.03,1221.92,1223.04,3010.0
2023-08-17 10:05:00,1223.04,1227.2,1221.25,1225.87,3304.0,1223.04,1227.2,1221.25,1225.87,3304.0
2023-08-17 10:10:00,1225.87,1227.13,1223.36,1223.36,6405.0,1225.87,1227.13,1223.36,1223.36,6405.0
2023-08-17 10:15:00,1226.16,1226.35,1223.69,1223.69,1900.0,1226.16,1226.35,1223.69,1223.69,1900.0
2023-08-17 10:20:00,1225.52,1225.52,1223.78,1224.77,1725.0,1225.52,1225.52,1223.78,1224.77,1725.0
2023-08-17 10:25:00,1224.83,1224.83,1222.0,1222.27,4200.0,1224.83,1224.83,1222.0,1222.27,4200.0
2023-08-17 10:30:00,1223.4,1223.4,1215.51,1215.51,7133.0,1223.4,1223.4,1215.51,1215.51,7133.0
2023-08-17 10:35:00,1214.68,1218.95,1214.15,1217.8,3040.0,1214.68,1218.95,1214.15,1217.8,3040.0
2023-08-17 10:40:00,1217.14,1219.66,1216.31,1216.7,2951.0,1217.14,1219.66,1216.31,1216.7,2951.0
2023-08-17 10:45:00,1216.48,1225.49,1213.47,1225.48,5548.0,1216.48,1225.49,1213.47,1225.48,5548.0
2023-08-17 10:50:00,1227.68,1233.43,1225.0,1227.02,3976.0,1227.68,1233.43,1225.0,1227.02,3976.0
2023-08-17 10:55:00,1226.72,1228.37,1221.23,1222.36,2262.0,1226.72,1228.37,1221.23,1222.36,2262.0
2023-08-17 11:00:00,1221.58,1221.99,1219.97,1221.18,2930.0,1221.58,1221.99,1219.97,1221.18,2930.0
2023-08-17 11:05:00,1222.33,1224.7,1221.51,1221.51,990.0,1222.33,1224.7,1221.51,1221.51,990.0
2023-08-17 11:10:00,1220.41,1220.55,1220.07,1220.37,685.0,1220.41,1220.55,1220.07,1220.37,685.0
2023-08-17 11:15:00,1220.4,1223.63,1220.0,1220.0,1995.0,1220.4,1223.63,1220.0,1220.0,1995.0
2023-08-17 11:20:00,1217.41,1219.5,1215.17,1219.5,800.0,1217.41,1219.5,1215.17,1219.5,800.0
2023-08-17 11:25:00,1220.43,1220.43,1217.31,1217.33,1231.0,1220.43,1220.43,1217.31,1217.33,1231.0
2023-08-17 11:30:00,1216.48,1217.61,1216.48,1216.72,912.0,1216.48,1217.61,1216.48,1216.72,912.0
2023-08-17 11:35:00,1215.09,1217.3,1213.26,1217.3,1542.0,1215.09,1217.3,1213.26,1217.3,1542.0
2023-08-17 11:40:00,1216.93,1221.0,1216.93,1221.0,500.0,1216.93,1221.0,1216.93,1221.0,500.0
2023-08-17 11:45:00,1219.05,1219.05,1218.32,1218.32,1394.0,1219.05,1219.05,1218.32,1218.32,1394.0
2023-08-17 11:50:00,1217.26,1218.54,1212.31,1215.68,3130.0,1217.26,1218.54,1212.31,1215.68,3130.0
2023-08-17 11:55:00,1215.65,1216.5,1215.65,1216.5,596.0,1215.65,1216.5,1215.65,1216.5,596.0
2023-08-17 12:00:00,1215.98,1216.04,1215.36,1216.04,713.0,1215.98,1216.04,1215.36,1216.04,713.0
2023-08-17 12:05:00,1214.07,1214.33,1212.57,1212.57,560.0,1214.07,1214.33,1212.57,1212.57,560.0
2023-08-17 12:10:00,1217.3,1217.3,1217.3,1217.3,100.0,1217.3,1217.3,1217.3,1217.3,100.0
2023-08-17 12:15:00,1215.86,1217.78,1215.64,1217.78,516.0,1215.86,1217.78,1215.64,1217.78,516.0
2023-08-17 12:20:00,1219.2,1224.06,1219.2,1223.26,2957.0,1219.2,1224.06,1219.2,1223.26,2957.0
2023-08-17 12:25:00,1225.18,1226.0,1225.18,1225.38,634.0,1225.18,1226.0,1225.18,1225.38,634.0
2023-08-17 12:30:00,1224.8,1226.3,1224.32,1224.46,1392.0,1224.8,1226.3,1224.32,1224.46,1392.0
2023-08-17 12:35:00,1226.22,1226.22,1224.35,1225.59,1523.0,1226.22,1226.22,1224.35,1225.59,1523.0
2023-08-17 12:40:00,1226.64,1227.0,1225.46,1225.46,1600.0,1226.64,1227.0,1225.46,1225.46,1600.0
2023-08-17 12:45:00,1223.96,1224.98,1223.54,1223.54,700.0,1223.96,1224.98,1223.54,1223.54,700.0
2023-08-17 12:50:00,1224.08,1224.11,1222.72,1222.72,400.0,1224.08,1224.11,1222.72,1222.72,400.0
2023-08-17 12:55:00,1224.04,1227.18,1224.04,1226.55,4416.0,1224.04,1227.18,1224.04,1226.55,4416.0
2023-08-17 13:00:00,1226.35,1226.43,1223.51,1223.51,1320.0,1226.35,1226.43,1223.51,1223.51,1320.0
2023-08-17 13:05:00,1221.81,1223.3,1221.73,1223.3,850.0,1221.81,1223.3,1221.73,1223.3,850.0
2023-08-17 13:10:00,1222.8,1224.23,1222.76,1224.23,500.0,1222.8,1224.23,1222.76,1224.23,500.0
2023-08-17 13:15:00,1224.0,1224.0,1222.81,1222.81,500.0,1224.0,1224.0,1222.81,1222.81,500.0
2023-08-17 13:20:00,1224.13,1224.13,1219.96,1219.96,653.0,1224.13,1224.13,1219.96,1219.96,653.0
2023-08-17 13:25:00,1221.74,1224.34,1220.69,1221.12,1782.0,1221.74,1224.34,1220.69,1221.12,1782.0
2023-08-17 13:30:00,1220.95,1221.25,1220.65,1220.66,803.0,1220.95,1221.25,1220.65,1220.66,803.0
2023-08-17 13:35:00,1220.66,1220.86,1218.83,1218.83,1357.0,1220.66,1220.86,1218.83,1218.83,1357.0
2023-08-17 13:40:00,1216.4,1216.4,1216.4,1216.4,100.0,1216.4,1216.4,1216.4,1216.4,100.0
2023-08-17 13:45:00,1216.07,1216.07,1216.07,1216.07,100.0,1216.07,1216.07,1216.07,1216.07,100.0
2023-08-17 13:50:00,1216.02,1218.28,1216.02,1218.18,800.0,1216.02,1218.28,1216.02,1218.18,800.0
2023-08-17 13:55:00,1217.45,1217.45,1216.6,1216.6,200.0,1217.45,1217.45,1216.6,1216.6,200.0
2023-08-17 14:00:00,1216.98,1217.0,1216.98,1217.0,300.0,1216.98,1217.0,1216.98,1217.0,300.0
2023-08-17 14:05:00,1216.19,1217.92,1216.19,1217.92,404.0,1216.19,1217.92,1216.19,1217.92,404.0
2023-08-17 14:10:00,1217.92,1217.92,1216.69,1216.88,500.0,1217.92,1217.92,1216.69,1216.88,500.0
2023-08-17 14:15:00,1215.0,1216.35,1215.0,1216.35,658.0,1215.0,1216.35,1215.0,1216.35,658.0
2023-08-17 14:20:00,1215.15,1216.46,1215.15,1216.46,400.0,1215.15,1216.46,1215.15,1216.46,400.0
2023-08-17 14:25:00,1216.59,1216.59,1214.37,1215.06,1504.0,1216.59,1216.59,1214.37,1215.06,1504.0
2023-08-17 14:30:00,1214.76,1214.76,1213.2,1214.65,3104.0,1214.76,1214.76,1213.2,1214.65,3104.0
2023-08-17 14:35:00,1213.8,1215.0,1210.86,1214.76,1670.0,1213.8,1215.0,1210.86,1214.76,1670.0
2023-08-17 14:40:00,1213.97,1214.03,1212.59,1212.59,791.0,1213.97,1214.03,1212.59,1212.59,791.0
2023-08-17 14:45:00,1212.26,1212.54,1210.02,1211.29,800.0,1212.26,1212.54,1210.02,1211.29,800.0
2023-08-17 14:50:00,1211.46,1211.46,1210.16,1210.16,1088.0,1211.46,1211.46,1210.16,1210.16,1088.0
2023-08-17 14:55:00,1210.0,1210.69,1208.69,1209.94,4010.0,1210.0,1210.69,1208.69,1209.94,4010.0
2023-08-17 15:00:00,1208.48,1210.02,1207.32,1208.84,4742.0,1208.48,1210.02,1207.32,1208.84,4742.0
2023-08-17 15:05:00,1210.0,1211.05,1205.68,1205.68,3968.0,1210.0,1211.05,1205.68,1205.68,3968.0
2023-08-17 15:10:00,1205.54,1205.68,1202.31,1202.76,2400.0,1205.54,1205.68,1202.31,1202.76,2400.0
2023-08-17 15:15:00,1201.69,1205.39,1201.69,1204.41,3651.0,1201.69,1205.39,1201.69,1204.41,3651.0
2023-08-17 15:20:00,1205.18,1205.91,1201.66,1202.99,1836.0,1205.18,1205.91,1201.66,1202.99,1836.0
2023-08-17 15:25:00,1203.22,1205.23,1203.04,1203.13,3292.0,1203.22,1205.23,1203.04,1203.13,3292.0
2023-08-17 15:30:00,1203.9,1203.96,1199.47,1202.31,4586.0,1203.9,1203.96,1199.47,1202.31,4586.0
2023-08-17 15:35:00,1201.09,1205.04,1201.09,1204.21,1896.0,1201.09,1205.04,1201.09,1204.21,1896.0
2023-08-17 15:40:00,1203.6,1207.27,1203.6,1205.68,5634.0,1203.6,1207.27,1203.6,1205.68,5634.0
2023-08-17 15:45:00,1205.24,1205.24,1201.0,1201.67,7230.0,1205.24,1205.24,1201.0,1201.67,7230.0
2023-08-17 15:50:00,1202.85,1204.05,1199.92,1201.08,17748.0,1202.85,1204.05,1199.92,1201.08,17748.0
2023-08-17 15:55:00,1200.86,1201.1,1196.04,1196.04,29695.0,1200.86,1201.1,1196.04,1196.04,29695.0
2023-08-18 09:30:00,1183.99,1194.0,1180.58,1189.0,13819.0,1183.99,1194.0,1180.58,1189.0,13819.0
2023-08-18 09:35:00,1185.84,1188.69,1182.01,1188.0,7507.0,1185.84,1188.69,1182.01,1188.0,7507.0
2023-08-18 09:40:00,1187.86,1196.0,1187.42,1193.21,5702.0,1187.86,1196.0,1187.42,1193.21,5702.0
2023-08-18 09:45:00,1191.7,1193.08,1187.36,1189.78,5308.0,1191.7,1193.08,1187.36,1189.78,5308.0
2023-08-18 09:50:00,1190.49,1190.56,1185.01,1186.0,1204.0,1190.49,1190.56,1185.01,1186.0,1204.0
2023-08-18 09:55:00,1188.46,1190.6,1186.11,1190.6,1198.0,1188.46,1190.6,1186.11,1190.6,1198.0
2023-08-18 10:00:00,1191.26,1200.99,1188.9,1192.11,16617.0,1191.26,1200.99,1188.9,1192.11,16617.0
2023-08-18 10:05:00,1192.0,1196.39,1189.0,1196.39,5018.0,1192.0,1196.39,1189.0,1196.39,5018.0
2023-08-18 10:10:00,1198.75,1203.35,1198.75,1201.5,2347.0,1198.75,1203.35,1198.75,1201.5,2347.0
2023-08-18 10:15:00,1201.53,1205.0,1199.48,1205.0,3326.0,1201.53,1205.0,1199.48,1205.0,3326.0
2023-08-18 10:20:00,1206.71,1214.06,1204.58,1212.29,4872.0,1206.71,1214.06,1204.58,1212.29,4872.0
2023-08-18 10:25:00,1212.34,1213.99,1210.98,1212.43,3425.0,1212.34,1213.99,1210.98,1212.43,3425.0
2023-08-18 10:30:00,1212.86,1212.86,1204.36,1205.25,1986.0,1212.86,1212.86,1204.36,1205.25,1986.0
2023-08-18 10:35:00,1205.77,1207.19,1203.01,1206.65,1200.0,1205.77,1207.19,1203.01,1206.65,1200.0
2023-08-18 10:40:00,1210.39,1210.61,1205.88,1209.0,2241.0,1210.39,1210.61,1205.88,1209.0,2241.0
2023-08-18 10:45:00,1209.09,1209.1,1204.02,1206.7,2112.0,1209.09,1209.1,1204.02,1206.7,2112.0
2023-08-18 10:50:00,1204.15,1205.58,1196.93,1199.75,3611.0,1204.15,1205.58,1196.93,1199.75,3611.0
2023-08-18 10:55:00,1202.15,1204.01,1201.48,1204.01,1100.0,1202.15,1204.01,1201.48,1204.01,1100.0
2023-08-18 11:00:00,1203.0,1203.0,1200.54,1203.0,2950.0,1203.0,1203.0,1200.54,1203.0,2950.0
2023-08-18 11:05:00,1203.0,1203.0,1197.3,1198.42,2825.0,1203.0,1203.0,1197.3,1198.42,2825.0
2023-08-18 11:10:00,1199.82,1203.0,1199.2,1199.2,2349.0,1199.82,1203.0,1199.2,1199.2,2349.0
2023-08-18 11:15:00,1201.27,1203.0,1198.36,1198.37,1960.0,1201.27,1203.0,1198.36,1198.37,1960.0
2023-08-18 11:20:00,1198.22,1198.86,1197.45,1198.02,2000.0,1198.22,1198.86,1197.45,1198.02,2000.0
2023-08-18 11:25:00,1199.45,1199.45,1193.64,1197.59,3001.0,1199.45,1199.45,1193.64,1197.59,3001.0
2023-08-18 11:30:00,1196.03,1198.17,1195.82,1195.89,1399.0,1196.03,1198.17,1195.82,1195.89,1399.0
2023-08-18 11:35:00,1197.18,1197.91,1195.19,1195.19,736.0,1197.18,1197.91,1195.19,1195.19,736.0
2023-08-18 11:40:00,1194.29,1197.56,1194.06,1196.45,1119.0,1194.29,1197.56,1194.06,1196.45,1119.0
2023-08-18 11:45:00,1195.7,1199.36,1195.18,1199.36,1746.0,1195.7,1199.36,1195.18,1199.36,1746.0
2023-08-18 11:50:00,1199.05,1200.35,1199.05,1200.35,200.0,1199.05,1200.35,1199.05,1200.35,200.0
2023-08-18 11:55:00,1203.01,1203.72,1202.48,1203.6,1121.0,1203.01,1203.72,1202.48,1203.6,1121.0
2023-08-18 12:00:00,1203.25,1205.67,1203.25,1205.0,1000.0,1203.25,1205.67,1203.25,1205.0,1000.0
2023-08-18 12:05:00,1206.01,1206.01,1200.35,1200.35,1100.0,1206.01,1206.01,1200.35,1200.35,1100.0
2023-08-18 12:10:00,1201.17,1202.41,1200.0,1202.41,3238.0,1201.17,1202.41,1200.0,1202.41,3238.0
2023-08-18 12:15:00,1201.09,1201.09,1198.04,1198.04,541.0,1201.09,1201.09,1198.04,1198.04,541.0
2023-08-18 12:20:00,1200.09,1200.31,1198.23,1199.26,1000.0,1200.09,1200.31,1198.23,1199.26,1000.0
2023-08-18 12:25:00,1197.4,1198.0,1197.03,1198.0,300.0,1197.4,1198.0,1197.03,1198.0,300.0
2023-08-18 12:30:00,1196.25,1196.34,1196.25,1196.33,300.0,1196.25,1196.34,1196.25,1196.33,300.0
2023-08-18 12:35:00,1198.21,1198.21,1195.0,1195.0,480.0,1198.21,1198.21,1195.0,1195.0,480.0
2023-08-18 12:40:00,1198.35,1198.65,1195.0,1196.15,1300.0,1198.35,1198.65,1195.0,1196.15,1300.0
2023-08-18 12:45:00,1197.93,1200.73,1197.93,1200.73,702.0,1197.93,1200.73,1197.93,1200.73,702.0
2023-08-18 12:50:00,1201.15,1201.15,1198.65,1198.65,1100.0,1201.15,1201.15,1198.65,1198.65,1100.0
2023-08-18 12:55:00,1198.51,1199.0,1197.79,1197.79,300.0,1198.51,1199.0,1197.79,1197.79,300.0
2023-08-18 13:00:00,1200.07,1200.82,1200.04,1200.82,1102.0,1200.07,1200.82,1200.04,1200.82,1102.0
2023-08-18 13:05:00,1199.48,1199.48,1198.45,1199.46,300.0,1199.48,1199.48,1198.45,1199.46,300.0
2023-08-18 13:10:00,1198.53,1198.53,1194.65,1194.65,300.0,1198.53,1198.53,1194.65,1194.65,300.0
2023-08-18 13:15:00,1196.36,1196.36,1194.22,1195.37,1688.0,1196.36,1196.36,1194.22,1195.37,1688.0
2023-08-18 13:20:00,1195.05,1195.7,1194.68,1194.77,1450.0,1195.05,1195.7,1194.68,1194.77,1450.0
2023-08-18 13:25:00,1195.53,1195.53,1195.53,1195.53,100.0,1195.53,1195.53,1195.53,1195.53,100.0
2023-08-18 13:30:00,1200.01,1202.38,1200.0,1200.0,1386.0,1200.01,1202.38,1200.0,1200.0,1386.0
2023-08-18 13:35:00,1200.12,1200.12,1198.92,1199.0,1100.0,1200.12,1200.12,1198.92,1199.0,1100.0
2023-08-18 13:40:00,1199.86,1199.99,1199.85,1199.97,600.0,1199.86,1199.99,1199.85,1199.97,600.0
2023-08-18 13:45:00,1199.45,1200.21,1199.45,1200.21,200.0,1199.45,1200.21,1199.45,1200.21,200.0
2023-08-18 13:50:00,1198.68,1198.68,1198.05,1198.05,500.0,1198.68,1198.68,1198.05,1198.05,500.0
2023-08-18 13:55:00,1198.9,1198.91,1196.79,1197.32,840.0,1198.9,1198.91,1196.79,1197.32,840.0
2023-08-18 14:00:00,1197.85,1197.85,1195.65,1196.76,2553.0,1197.85,1197.85,1195.65,1196.76,2553.0
2023-08-18 14:05:00,1196.76,1196.95,1196.61,1196.95,500.0,1196.76,1196.95,1196.61,1196.95,500.0
2023-08-18 14:10:00,1196.4,1197.15,1195.8,1197.15,1550.0,1196.4,1197.15,1195.8,1197.15,1550.0
2023-08-18 14:15:00,1196.55,1197.2,1196.31,1197.2,600.0,1196.55,1197.2,1196.31,1197.2,600.0
2023-08-18 14:20:00,1197.2,1197.2,1197.2,1197.2,0.0,1197.2,1197.2,1197.2,1197.2,0.0
2023-08-18 14:25:00,1196.04,1198.0,1196.01,1198.0,1869.0,1196.04,1198.0,1196.01,1198.0,1869.0
2023-08-18 14:30:00,1198.84,1199.51,1197.12,1199.33,647.0,1198.84,1199.51,1197.12,1199.33,647.0
2023-08-18 14:35:00,1200.0,1200.87,1200.0,1200.87,1300.0,1200.0,1200.87,1200.0,1200.87,1300.0
2023-08-18 14:40:00,1201.74,1201.74,1201.74,1201.74,100.0,1201.74,1201.74,1201.74,1201.74,100.0
2023-08-18 14:45:00,1203.78,1204.0,1203.13,1204.0,324.0,1203.78,1204.0,1203.13,1204.0,324.0
2023-08-18 14:50:00,1202.42,1202.42,1199.92,1200.0,4951.0,1202.42,1202.42,1199.92,1200.0,4951.0
2023-08-18 14:55:00,1199.94,1200.73,1198.11,1198.91,1100.0,1199.94,1200.73,1198.11,1198.91,1100.0
2023-08-18 15:00:00,1200.03,1200.03,1198.98,1198.99,800.0,1200.03,1200.03,1198.98,1198.99,800.0
2023-08-18 15:05:00,1200.17,1200.82,1198.86,1198.86,625.0,1200.17,1200.82,1198.86,1198.86,625.0
2023-08-18 15:10:00,1197.96,1199.09,1196.51,1199.09,1861.0,1197.96,1199.09,1196.51,1199.09,1861.0
2023-08-18 15:15:00,1198.73,1198.74,1198.73,1198.74,200.0,1198.73,1198.74,1198.73,1198.74,200.0
2023-08-18 15:20:00,1198.8,1200.19,1197.69,1197.69,1366.0,1198.8,1200.19,1197.69,1197.69,1366.0
2023-08-18 15:25:00,1199.03,1200.34,1199.03,1200.23,847.0,1199.03,1200.34,1199.03,1200.23,847.0
2023-08-18 15:30:00,1200.29,1202.14,1200.28,1200.59,2827.0,1200.29,1202.14,1200.28,1200.59,2827.0
2023-08-18 15:35:00,1200.34,1200.34,1198.04,1200.24,1793.0,1200.34,1200.34,1198.04,1200.24,1793.0
2023-08-18 15:40:00,1200.37,1200.37,1200.0,1200.22,1900.0,1200.37,1200.37,1200.0,1200.22,1900.0
2023-08-18 15:45:00,1200.83,1201.99,1199.98,1199.98,3972.0,1200.83,1201.99,1199.98,1199.98,3972.0
2023-08-18 15:50:00,1199.59,1204.45,1198.78,1198.78,8053.0,1199.59,1204.45,1198.78,1198.78,8053.0
2023-08-18 15:55:00,1198.92,1201.02,1198.18,1199.55,16396.0,1198.92,1201.02,1198.18,1199.55,16396.0
2023-08-21 09:30:00,1207.99,1216.22,1207.99,1216.22,8376.0,1207.99,1216.22,1207.99,1216.22,8376.0
2023-08-21 09:35:00,1215.02,1223.49,1215.02,1219.28,2604.0,1215.02,1223.49,1215.02,1219.28,2604.0
2023-08-21 09:40:00,1218.84,1222.88,1218.26,1221.01,2811.0,1218.84,1222.88,1218.26,1221.01,2811.0
2023-08-21 09:45:00,1223.08,1227.61,1222.09,1224.85,3307.0,1223.08,1227.61,1222.09,1224.85,3307.0
2023-08-21 09:50:00,1226.05,1228.0,1222.26,1227.75,4500.0,1226.05,1228.0,1222.26,1227.75,4500.0
2023-08-21 09:55:00,1227.84,1234.67,1226.49,1234.67,4446.0,1227.84,1234.67,1226.49,1234.67,4446.0
2023-08-21 10:00:00,1234.96,1234.96,1227.42,1231.1,3179.0,1234.96,1234.96,1227.42,1231.1,3179.0
2023-08-21 10:05:00,1228.9,1232.66,1228.53,1232.66,700.0,1228.9,1232.66,1228.53,1232.66,700.0
2023-08-21 10:10:00,1228.0,1232.31,1228.0,1232.31,400.0,1228.0,1232.31,1228.0,1232.31,400.0
2023-08-21 10:15:00,1228.73,1228.99,1224.31,1224.32,2274.0,1228.73,1228.99,1224.31,1224.32,2274.0
2023-08-21 10:20:00,1222.85,1223.75,1219.75,1219.98,2294.0,1222.85,1223.75,1219.75,1219.98,2294.0
2023-08-21 10:25:00,1218.67,1220.87,1218.45,1218.45,3528.0,1218.67,1220.87,1218.45,1218.45,3528.0
2023-08-21 10:30:00,1217.78,1222.85,1217.77,1220.21,3369.0,1217.78,1222.85,1217.77,1220.21,3369.0
2023-08-21 10:35:00,1220.12,1220.12,1216.53,1219.43,800.0,1220.12,1220.12,1216.53,1219.43,800.0
2023-08-21 10:40:00,1218.07,1219.53,1217.84,1218.03,900.0,1218.07,1219.53,1217.84,1218.03,900.0
2023-08-21 10:45:00,1216.03,1221.31,1216.0,1220.17,4367.0,1216.03,1221.31,1216.0,1220.17,4367.0
2023-08-21 10:50:00,1218.77,1224.63,1218.28,1223.66,3000.0,1218.77,1224.63,1218.28,1223.66,3000.0
2023-08-21 10:55:00,1217.68,1219.79,1217.54,1219.76,1300.0,1217.68,1219.79,1217.54,1219.76,1300.0
2023-08-21 11:00:00,1214.89,1220.94,1214.89,1220.94,1410.0,1214.89,1220.94,1214.89,1220.94,1410.0
2023-08-21 11:05:00,1220.37,1220.54,1216.45,1216.45,1620.0,1220.37,1220.54,1216.45,1216.45,1620.0
2023-08-21 11:10:00,1216.45,1217.12,1214.51,1216.83,3600.0,1216.45,1217.12,1214.51,1216.83,3600.0
2023-08-21 11:15:00,1213.51,1216.0,1213.51,1214.64,4600.0,1213.51,1216.0,1213.51,1214.64,4600.0
2023-08-21 11:20:00,1215.11,1215.27,1213.12,1213.13,1951.0,1215.11,1215.27,1213.12,1213.13,1951.0
2023-08-21 11:25:00,1214.13,1214.95,1212.56,1214.69,2400.0,1214.13,1214.95,1212.56,1214.69,2400.0
2023-08-21 11:30:00,1214.72,1216.66,1214.12,1216.45,2200.0,1214.72,1216.66,1214.12,1216.45,2200.0
2023-08-21 11:35:00,1216.41,1218.86,1214.1,1214.1,1726.0,1216.41,1218.86,1214.1,1214.1,1726.0
2023-08-21 11:40:00,1212.51,1212.52,1208.54,1209.16,1800.0,1212.51,1212.52,1208.54,1209.16,1800.0
2023-08-21 11:45:00,1208.38,1208.92,1204.91,1204.91,1400.0,1208.38,1208.92,1204.91,1204.91,1400.0
2023-08-21 11:50:00,1206.2,1209.13,1204.15,1209.12,3614.0,1206.2,1209.13,1204.15,1209.12,3614.0
2023-08-21 11:55:00,1210.95,1210.95,1207.28,1207.87,1189.0,1210.95,1210.95,1207.28,1207.87,1189.0
2023-08-21 12:00:00,1207.36,1209.11,1206.3,1209.11,900.0,1207.36,1209.11,1206.3,1209.11,900.0
2023-08-21 12:05:00,1210.34,1211.99,1210.34,1211.99,500.0,1210.34,1211.99,1210.34,1211.99,500.0
2023-08-21 12:10:00,1210.51,1211.3,1208.28,1208.28,1300.0,1210.51,1211.3,1208.28,1208.28,1300.0
2023-08-21 12:15:00,1209.42,1209.42,1208.91,1208.91,300.0,1209.42,1209.42,1208.91,1208.91,300.0
2023-08-21 12:20:00,1211.24,1211.24,1210.48,1211.03,400.0,1211.24,1211.24,1210.48,1211.03,400.0
2023-08-21 12:25:00,1208.5,1210.72,1208.5,1210.72,200.0,1208.5,1210.72,1208.5,1210.72,200.0
2023-08-21 12:30:00,1209.11,1209.11,1209.11,1209.11,100.0,1209.11,1209.11,1209.11,1209.11,100.0
2023-08-21 12:35:00,1208.6,1208.6,1206.07,1206.07,200.0,1208.6,1208.6,1206.07,1206.07,200.0
2023-08-21 12:40:00,1205.9,1207.1,1205.15,1206.68,1800.0,1205.9,1207.1,1205.15,1206.68,1800.0
2023-08-21 12:45:00,1207.0,1207.56,1207.0,1207.12,400.0,1207.0,1207.56,1207.0,1207.12,400.0
2023-08-21 12:50:00,1206.0,1206.0,1206.0,1206.0,300.0,1206.0,1206.0,1206.0,1206.0,300.0
2023-08-21 12:55:00,1204.81,1206.39,1204.8,1206.39,600.0,1204.81,1206.39,1204.8,1206.39,600.0
2023-08-21 13:00:00,1205.95,1205.95,1203.12,1203.12,200.0,1205.95,1205.95,1203.12,1203.12,200.0
2023-08-21 13:05:00,1204.55,1204.74,1204.52,1204.52,400.0,1204.55,1204.74,1204.52,1204.52,400.0
2023-08-21 13:10:00,1204.55,1204.68,1203.82,1204.0,600.0,1204.55,1204.68,1203.82,1204.0,600.0
2023-08-21 13:15:00,1204.31,1206.88,1204.31,1206.88,600.0,1204.31,1206.88,1204.31,1206.88,600.0
2023-08-21 13:20:00,1206.6,1207.0,1206.56,1206.57,503.0,1206.6,1207.0,1206.56,1206.57,503.0
2023-08-21 13:25:00,1205.78,1210.78,1205.78,1210.78,1400.0,1205.78,1210.78,1205.78,1210.78,1400.0
2023-08-21 13:30:00,1210.0,1211.0,1210.0,1211.0,1045.0,1210.0,1211.0,1210.0,1211.0,1045.0
2023-08-21 13:35:00,1212.64,1214.62,1211.44,1211.44,600.0,1212.64,1214.62,1211.44,1211.44,600.0
2023-08-21 13:40:00,1211.96,1211.96,1211.0,1211.0,800.0,1211.96,1211.96,1211.0,1211.0,800.0
2023-08-21 13:45:00,1211.0,1211.0,1211.0,1211.0,0.0,1211.0,1211.0,1211.0,1211.0,0.0
2023-08-21 13:50:00,1211.88,1212.0,1211.45,1212.0,625.0,1211.88,1212.0,1211.45,1212.0,625.0
2023-08-21 13:55:00,1212.0,1212.0,1212.0,1212.0,0.0,1212.0,1212.0,1212.0,1212.0,0.0
2023-08-21 14:00:00,1210.85,1213.41,1210.85,1212.03,437.0,1210.85,1213.41,1210.85,1212.03,437.0
2023-08-21 14:05:00,1213.89,1213.9,1210.64,1211.4,800.0,1213.89,1213.9,1210.64,1211.4,800.0
2023-08-21 14:10:00,1212.36,1213.04,1212.12,1212.13,900.0,1212.36,1213.04,1212.12,1212.13,900.0
2023-08-21 14:15:00,1212.97,1214.53,1212.97,1214.53,600.0,1212.97,1214.53,1212.97,1214.53,600.0
2023-08-21 14:20:00,1214.75,1216.95,1213.63,1214.04,600.0,1214.75,1216.95,1213.63,1214.04,600.0
2023-08-21 14:25:00,1212.17,1212.29,1212.17,1212.29,200.0,1212.17,1212.29,1212.17,1212.29,200.0
2023-08-21 14:30:00,1212.29,1212.29,1212.29,1212.29,200.0,1212.29,1212.29,1212.29,1212.29,200.0
2023-08-21 14:35:00,1213.34,1214.04,1213.0,1214.04,400.0,1213.34,1214.04,1213.0,1214.04,400.0
2023-08-21 14:40:00,1213.14,1213.8,1211.81,1211.81,605.0,1213.14,1213.8,1211.81,1211.81,605.0
2023-08-21 14:45:00,1212.24,1213.46,1211.37,1213.0,800.0,1212.24,1213.46,1211.37,1213.0,800.0
2023-08-21 14:50:00,1212.59,1213.63,1212.59,1212.6,320.0,1212.59,1213.63,1212.59,1212.6,320.0
2023-08-21 14:55:00,1209.95,1210.77,1209.79,1210.03,1500.0,1209.95,1210.77,1209.79,1210.03,1500.0
2023-08-21 15:00:00,1209.9,1214.38,1209.9,1212.65,3242.0,1209.9,1214.38,1209.9,1212.65,3242.0
2023-08-21 15:05:00,1215.43,1216.39,1213.98,1215.2,1107.0,1215.43,1216.39,1213.98,1215.2,1107.0
2023-08-21 15:10:00,1215.56,1215.56,1214.29,1214.29,200.0,1215.56,1215.56,1214.29,1214.29,200.0
2023-08-21 15:15:00,1219.41,1219.84,1216.51,1219.72,1000.0,1219.41,1219.84,1216.51,1219.72,1000.0
2023-08-21 15:20:00,1217.84,1221.02,1215.58,1220.98,861.0,1217.84,1221.02,1215.58,1220.98,861.0
2023-08-21 15:25:00,1219.51,1220.9,1217.72,1219.6,1715.0,1219.51,1220.9,1217.72,1219.6,1715.0
2023-08-21 15:30:00,1217.93,1219.44,1217.01,1219.44,1300.0,1217.93,1219.44,1217.01,1219.44,1300.0
2023-08-21 15:35:00,1218.67,1219.1,1215.0,1215.0,1814.0,1218.67,1219.1,1215.0,1215.0,1814.0
2023-08-21 15:40:00,1215.04,1219.68,1215.03,1216.64,2023.0,1215.04,1219.68,1215.03,1216.64,2023.0
2023-08-21 15:45:00,1217.05,1222.88,1216.74,1222.88,5743.0,1217.05,1222.88,1216.74,1222.88,5743.0
2023-08-21 15:50:00,1222.99,1224.72,1221.27,1223.93,4918.0,1222.99,1224.72,1221.27,1223.93,4918.0
2023-08-21 15:55:00,1224.88,1229.49,1224.7,1228.5,29243.0,1224.88,1229.49,1224.7,1228.5,29243.0
2023-08-22 09:30:00,1248.85,1252.42,1240.0,1244.81,8567.0,1248.85,1252.42,1240.0,1244.81,8567.0
2023-08-22 09:35:00,1243.91,1245.62,1238.62,1243.88,3118.0,1243.91,1245.62,1238.62,1243.88,3118.0
2023-08-22 09:40:00,1243.87,1244.87,1235.25,1239.99,1954.0,1243.87,1244.87,1235.25,1239.99,1954.0
2023-08-22 09:45:00,1241.27,1242.71,1236.06,1238.48,1066.0,1241.27,1242.71,1236.06,1238.48,1066.0
2023-08-22 09:50:00,1236.56,1239.85,1235.91,1237.0,766.0,1236.56,1239.85,1235.91,1237.0,766.0
2023-08-22 09:55:00,1237.17,1237.78,1234.75,1234.75,600.0,1237.17,1237.78,1234.75,1234.75,600.0
2023-08-22 10:00:00,1231.97,1234.72,1231.26,1234.72,2671.0,1231.97,1234.72,1231.26,1234.72,2671.0
2023-08-22 10:05:00,1234.47,1235.9,1230.9,1234.66,1120.0,1234.47,1235.9,1230.9,1234.66,1120.0
2023-08-22 10:10:00,1234.22,1237.2,1234.11,1234.87,2400.0,1234.22,1237.2,1234.11,1234.87,2400.0
2023-08-22 10:15:00,1234.91,1234.92,1232.73,1234.32,1099.0,1234.91,1234.92,1232.73,1234.32,1099.0
2023-08-22 10:20:00,1232.83,1232.83,1225.93,1225.93,1542.0,1232.83,1232.83,1225.93,1225.93,1542.0
2023-08-22 10:25:00,1224.42,1228.16,1223.48,1228.16,1749.0,1224.42,1228.16,1223.48,1228.16,1749.0
2023-08-22 10:30:00,1223.8,1224.12,1221.2,1221.2,712.0,1223.8,1224.12,1221.2,1221.2,712.0
2023-08-22 10:35:00,1219.83,1228.45,1219.83,1226.86,3300.0,1219.83,1228.45,1219.83,1226.86,3300.0
2023-08-22 10:40:00,1225.52,1227.29,1223.8,1225.52,600.0,1225.52,1227.29,1223.8,1225.52,600.0
2023-08-22 10:45:00,1227.39,1229.8,1224.44,1226.84,1856.0,1227.39,1229.8,1224.44,1226.84,1856.0
2023-08-22 10:50:00,1226.9,1230.56,1226.88,1227.7,1290.0,1226.9,1230.56,1226.88,1227.7,1290.0
2023-08-22 10:55:00,1226.18,1233.99,1226.18,1230.3,2137.0,1226.18,1233.99,1226.18,1230.3,2137.0
2023-08-22 11:00:00,1234.32,1234.32,1232.1,1232.4,400.0,1234.32,1234.32,1232.1,1232.4,400.0
2023-08-22 11:05:00,1230.73,1230.73,1225.84,1225.84,900.0,1230.73,1230.73,1225.84,1225.84,900.0
2023-08-22 11:10:00,1226.65,1229.16,1226.59,1228.7,600.0,1226.65,1229.16,1226.59,1228.7,600.0
2023-08-22 11:15:00,1223.33,1223.33,1223.33,1223.33,100.0,1223.33,1223.33,1223.33,1223.33,100.0
2023-08-22 11:20:00,1229.21,1229.21,1228.95,1228.96,500.0,1229.21,1229.21,1228.95,1228.96,500.0
2023-08-22 11:25:00,1226.12,1226.12,1222.19,1224.09,1200.0,1226.12,1226.12,1222.19,1224.09,1200.0
2023-08-22 11:30:00,1223.42,1223.42,1221.79,1221.79,1400.0,1223.42,1223.42,1221.79,1221.79,1400.0
2023-08-22 11:35:00,1222.03,1222.55,1221.28,1221.53,800.0,1222.03,1222.55,1221.28,1221.53,800.0
2023-08-22 11:40:00,1223.14,1224.23,1223.14,1224.23,500.0,1223.14,1224.23,1223.14,1224.23,500.0
2023-08-22 11:45:00,1224.53,1224.53,1223.19,1224.46,400.0,1224.53,1224.53,1223.19,1224.46,400.0
2023-08-22 11:50:00,1225.49,1227.5,1223.09,1226.45,900.0,1225.49,1227.5,1223.09,1226.45,900.0
2023-08-22 11:55:00,1224.13,1224.13,1224.13,1224.13,100.0,1224.13,1224.13,1224.13,1224.13,100.0
2023-08-22 12:00:00,1223.85,1226.18,1223.85,1226.18,500.0,1223.85,1226.18,1223.85,1226.18,500.0
2023-08-22 12:05:00,1226.29,1226.94,1224.58,1224.58,900.0,1226.29,1226.94,1224.58,1224.58,900.0
2023-08-22 12:10:00,1224.73,1226.43,1224.73,1224.74,1592.0,1224.73,1226.43,1224.73,1224.74,1592.0
2023-08-22 12:15:00,1225.68,1225.69,1225.68,1225.68,100.0,1225.68,1225.69,1225.68,1225.68,100.0
2023-08-22 12:20:00,1224.5,1225.76,1224.5,1225.76,200.0,1224.5,1225.76,1224.5,1225.76,200.0
2023-08-22 12:25:00,1226.03,1229.54,1224.8,1228.89,2592.0,1226.03,1229.54,1224.8,1228.89,2592.0
2023-08-22 12:30:00,1228.8,1231.23,1228.79,1228.83,1700.0,1228.8,1231.23,1228.79,1228.83,1700.0
2023-08-22 12:35:00,1229.32,1230.52,1229.31,1230.52,553.0,1229.32,1230.52,1229.31,1230.52,553.0
2023-08-22 12:40:00,1231.9,1233.27,1230.69,1233.27,313.0,1231.9,1233.27,1230.69,1233.27,313.0
2023-08-22 12:45:00,1232.44,1234.07,1232.44,1234.07,200.0,1232.44,1234.07,1232.44,1234.07,200.0
2023-08-22 12:50:00,1233.93,1236.73,1233.91,1235.46,1733.0,1233.93,1236.73,1233.91,1235.46,1733.0
2023-08-22 12:55:00,1236.79,1236.79,1233.11,1233.11,874.0,1236.79,1236.79,1233.11,1233.11,874.0
2023-08-22 13:00:00,1231.81,1232.24,1231.33,1231.35,1300.0,1231.81,1232.24,1231.33,1231.35,1300.0
2023-08-22 13:05:00,1232.13,1233.49,1230.01,1233.49,3922.0,1232.13,1233.49,1230.01,1233.49,3922.0
2023-08-22 13:10:00,1231.82,1232.37,1231.45,1231.46,400.0,1231.82,1232.37,1231.45,1231.46,400.0
2023-08-22 13:15:00,1230.01,1233.12,1230.0,1233.12,2097.0,1230.01,1233.12,1230.0,1233.12,2097.0
2023-08-22 13:20:00,1230.19,1232.87,1230.18,1232.17,700.0,1230.19,1232.87,1230.18,1232.17,700.0
2023-08-22 13:25:00,1233.49,1233.49,1232.0,1232.0,1100.0,1233.49,1233.49,1232.0,1232.0,1100.0
2023-08-22 13:30:00,1232.0,1232.98,1232.0,1232.98,470.0,1232.0,1232.98,1232.0,1232.98,470.0
2023-08-22 13:35:00,1233.36,1233.36,1233.01,1233.01,546.0,1233.36,1233.36,1233.01,1233.01,546.0
2023-08-22 13:40:00,1234.63,1234.63,1233.0,1234.0,2366.0,1234.63,1234.63,1233.0,1234.0,2366.0
2023-08-22 13:45:00,1232.36,1232.93,1232.0,1232.23,657.0,1232.36,1232.93,1232.0,1232.23,657.0
2023-08-22 13:50:00,1232.23,1232.23,1229.8,1229.8,200.0,1232.23,1232.23,1229.8,1229.8,200.0
2023-08-22 13:55:00,1232.0,1233.69,1232.0,1233.68,2126.0,1232.0,1233.69,1232.0,1233.68,2126.0
2023-08-22 14:00:00,1233.0,1233.02,1231.44,1232.59,1977.0,1233.0,1233.02,1231.44,1232.59,1977.0
2023-08-22 14:05:00,1232.59,1233.38,1231.51,1231.69,804.0,1232.59,1233.38,1231.51,1231.69,804.0
2023-08-22 14:10:00,1231.06,1231.66,1228.87,1228.87,400.0,1231.06,1231.66,1228.87,1228.87,400.0
2023-08-22 14:15:00,1231.12,1231.65,1230.13,1230.13,600.0,1231.12,1231.65,1230.13,1230.13,600.0
2023-08-22 14:20:00,1231.47,1232.98,1231.15,1232.98,1059.0,1231.47,1232.98,1231.15,1232.98,1059.0
2023-08-22 14:25:00,1232.98,1236.15,1232.98,1236.15,1460.0,1232.98,1236.15,1232.98,1236.15,1460.0
2023-08-22 14:30:00,1236.49,1237.58,1235.84,1236.08,1687.0,1236.49,1237.58,1235.84,1236.08,1687.0
2023-08-22 14:35:00,1236.51,1237.5,1236.0,1236.53,600.0,1236.51,1237.5,1236.0,1236.53,600.0
2023-08-22 14:40:00,1234.91,1234.91,1233.9,1233.9,200.0,1234.91,1234.91,1233.9,1233.9,200.0
2023-08-22 14:45:00,1234.3,1234.3,1234.3,1234.3,392.0,1234.3,1234.3,1234.3,1234.3,392.0
2023-08-22 14:50:00,1234.12,1234.5,1234.12,1234.5,200.0,1234.12,1234.5,1234.12,1234.5,200.0
2023-08-22 14:55:00,1233.93,1235.33,1233.89,1235.14,1230.0,1233.93,1235.33,1233.89,1235.14,1230.0
2023-08-22 15:00:00,1235.11,1235.11,1235.11,1235.11,100.0,1235.11,1235.11,1235.11,1235.11,100.0
2023-08-22 15:05:00,1235.6,1239.73,1235.6,1239.35,2745.0,1235.6,1239.73,1235.6,1239.35,2745.0
2023-08-22 15:10:00,1240.24,1241.44,1240.23,1241.44,1300.0,1240.24,1241.44,1240.23,1241.44,1300.0
2023-08-22 15:15:00,1242.49,1242.88,1241.05,1241.12,1872.0,1242.49,1242.88,1241.05,1241.12,1872.0
2023-08-22 15:20:00,1241.13,1242.55,1240.88,1240.88,803.0,1241.13,1242.55,1240.88,1240.88,803.0
2023-08-22 15:25:00,1240.87,1244.75,1240.87,1241.66,2486.0,1240.87,1244.75,1240.87,1241.66,2486.0
2023-08-22 15:30:00,1242.95,1243.78,1241.63,1242.7,1226.0,1242.95,1243.78,1241.63,1242.7,1226.0
2023-08-22 15:35:00,1240.78,1243.1,1240.29,1242.98,900.0,1240.78,1243.1,1240.29,1242.98,900.0
2023-08-22 15:40:00,1241.94,1242.7,1240.17,1240.78,1120.0,1241.94,1242.7,1240.17,1240.78,1120.0
2023-08-22 15:45:00,1240.08,1242.47,1239.78,1240.83,3569.0,1240.08,1242.47,1239.78,1240.83,3569.0
2023-08-22 15:50:00,1240.87,1241.07,1235.61,1235.62,5083.0,1240.87,1241.07,1235.61,1235.62,5083.0
2023-08-22 15:55:00,1236.59,1242.73,1236.38,1242.68,9716.0,1236.59,1242.73,1236.38,1242.68,9716.0
2023-08-23 09:30:00,1245.87,1256.0,1245.87,1255.37,5591.0,1245.87,1256.0,1245.87,1255.37,5591.0
2023-08-23 09:35:00,1255.36,1259.76,1250.0,1251.38,7289.0,1255.36,1259.76,1250.0,1251.38,7289.0
2023-08-23 09:40:00,1252.2,1256.99,1250.73,1250.73,4810.0,1252.2,1256.99,1250.73,1250.73,4810.0
2023-08-23 09:45:00,1253.0,1254.96,1250.11,1253.0,3500.0,1253.0,1254.96,1250.11,1253.0,3500.0
2023-08-23 09:50:00,1252.24,1255.77,1251.96,1252.99,4823.0,1252.24,1255.77,1251.96,1252.99,4823.0
2023-08-23 09:55:00,1250.1,1255.42,1250.1,1252.76,2712.0,1250.1,1255.42,1250.1,1252.76,2712.0
2023-08-23 10:00:00,1252.66,1255.0,1250.54,1255.0,2641.0,1252.66,1255.0,1250.54,1255.0,2641.0
2023-08-23 10:05:00,1256.7,1261.47,1256.0,1256.0,4857.0,1256.7,1261.47,1256.0,1256.0,4857.0
2023-08-23 10:10:00,1256.32,1260.93,1255.29,1258.63,6127.0,1256.32,1260.93,1255.29,1258.63,6127.0
2023-08-23 10:15:00,1256.88,1257.14,1255.99,1257.1,1922.0,1256.88,1257.14,1255.99,1257.1,1922.0
2023-08-23 10:20:00,1256.35,1261.75,1256.35,1261.75,2037.0,1256.35,1261.75,1256.35,1261.75,2037.0
2023-08-23 10:25:00,1264.52,1268.22,1263.9,1267.0,8250.0,1264.52,1268.22,1263.9,1267.0,8250.0
2023-08-23 10:30:00,1267.96,1268.08,1264.66,1266.62,4833.0,1267.96,1268.08,1264.66,1266.62,4833.0
2023-08-23 10:35:00,1268.24,1268.24,1264.31,1264.31,2000.0,1268.24,1268.24,1264.31,1264.31,2000.0
2023-08-23 10:40:00,1266.77,1272.21,1266.32,1269.25,4217.0,1266.77,1272.21,1266.32,1269.25,4217.0
2023-08-23 10:45:00,1270.35,1270.39,1267.3,1270.38,4203.0,1270.35,1270.39,1267.3,1270.38,4203.0
2023-08-23 10:50:00,1267.71,1269.99,1264.05,1267.86,10650.0,1267.71,1269.99,1264.05,1267.86,10650.0
2023-08-23 10:55:00,1267.88,1269.83,1267.02,1267.03,2088.0,1267.88,1269.83,1267.02,1267.03,2088.0
2023-08-23 11:00:00,1267.0,1267.0,1265.0,1265.03,3033.0,1267.0,1267.0,1265.0,1265.03,3033.0
2023-08-23 11:05:00,1265.44,1269.0,1265.44,1267.35,2001.0,1265.44,1269.0,1265.44,1267.35,2001.0
2023-08-23 11:10:00,1268.08,1269.3,1266.08,1268.93,8899.0,1268.08,1269.3,1266.08,1268.93,8899.0
2023-08-23 11:15:00,1269.48,1270.0,1266.72,1267.99,3118.0,1269.48,1270.0,1266.72,1267.99,3118.0
2023-08-23 11:20:00,1269.71,1274.88,1269.47,1274.34,3600.0,1269.71,1274.88,1269.47,1274.34,3600.0
2023-08-23 11:25:00,1273.7,1275.18,1272.8,1273.1,1717.0,1273.7,1275.18,1272.8,1273.1,1717.0
2023-08-23 11:30:00,1273.86,1275.36,1272.49,1273.28,1590.0,1273.86,1275.36,1272.49,1273.28,1590.0
2023-08-23 11:35:00,1274.65,1277.64,1273.87,1277.63,5483.0,1274.65,1277.64,1273.87,1277.63,5483.0
2023-08-23 11:40:00,1274.91,1275.6,1268.82,1268.82,2100.0,1274.91,1275.6,1268.82,1268.82,2100.0
2023-08-23 11:45:00,1269.18,1269.36,1264.54,1264.54,1300.0,1269.18,1269.36,1264.54,1264.54,1300.0
2023-08-23 11:50:00,1264.5,1265.15,1264.5,1265.15,618.0,1264.5,1265.15,1264.5,1265.15,618.0
2023-08-23 11:55:00,1264.78,1265.73,1262.81,1264.96,1493.0,1264.78,1265.73,1262.81,1264.96,1493.0
2023-08-23 12:00:00,1264.22,1265.7,1263.54,1265.46,1280.0,1264.22,1265.7,1263.54,1265.46,1280.0
2023-08-23 12:05:00,1263.76,1264.38,1258.86,1262.04,1570.0,1263.76,1264.38,1258.86,1262.04,1570.0
2023-08-23 12:10:00,1261.22,1261.22,1260.69,1260.69,400.0,1261.22,1261.22,1260.69,1260.69,400.0
2023-08-23 12:15:00,1260.23,1263.24,1260.0,1263.24,2875.0,1260.23,1263.24,1260.0,1263.24,2875.0
2023-08-23 12:20:00,1262.57,1262.69,1262.56,1262.69,425.0,1262.57,1262.69,1262.56,1262.69,425.0
2023-08-23 12:25:00,1266.31,1266.95,1265.01,1265.38,1283.0,1266.31,1266.95,1265.01,1265.38,1283.0
2023-08-23 12:30:00,1264.28,1267.85,1264.28,1267.85,794.0,1264.28,1267.85,1264.28,1267.85,794.0
2023-08-23 12:35:00,1268.0,1268.48,1267.09,1268.0,753.0,1268.0,1268.48,1267.09,1268.0,753.0
2023-08-23 12:40:00,1267.89,1269.88,1267.89,1268.48,1736.0,1267.89,1269.88,1267.89,1268.48,1736.0
2023-08-23 12:45:00,1268.06,1268.58,1267.18,1268.06,1100.0,1268.06,1268.58,1267.18,1268.06,1100.0
2023-08-23 12:50:00,1267.67,1267.67,1264.16,1265.81,946.0,1267.67,1267.67,1264.16,1265.81,946.0
2023-08-23 12:55:00,1264.81,1266.4,1264.8,1265.19,2902.0,1264.81,1266.4,1264.8,1265.19,2902.0
2023-08-23 13:00:00,1265.05,1268.53,1265.04,1266.73,2768.0,1265.05,1268.53,1265.04,1266.73,2768.0
2023-08-23 13:05:00,1268.25,1268.56,1268.24,1268.5,350.0,1268.25,1268.56,1268.24,1268.5,350.0
2023-08-23 13:10:00,1268.54,1269.04,1268.53,1269.04,200.0,1268.54,1269.04,1268.53,1269.04,200.0
2023-08-23 13:15:00,1269.47,1270.87,1269.09,1269.09,721.0,1269.47,1270.87,1269.09,1269.09,721.0
2023-08-23 13:20:00,1268.51,1268.51,1266.71,1266.71,381.0,1268.51,1268.51,1266.71,1266.71,381.0
2023-08-23 13:25:00,1266.71,1266.71,1266.71,1266.71,0.0,1266.71,1266.71,1266.71,1266.71,0.0
2023-08-23 13:30:00,1266.62,1267.27,1266.62,1266.92,400.0,1266.62,1267.27,1266.62,1266.92,400.0
2023-08-23 13:35:00,1266.77,1269.16,1266.77,1269.16,1202.0,1266.77,1269.16,1266.77,1269.16,1202.0
2023-08-23 13:40:00,1268.3,1269.78,1267.97,1267.97,406.0,1268.3,1269.78,1267.97,1267.97,406.0
2023-08-23 13:45:00,1268.65,1269.54,1268.57,1269.01,1621.0,1268.65,1269.54,1268.57,1269.01,1621.0
2023-08-23 13:50:00,1268.38,1268.38,1263.97,1263.97,1006.0,1268.38,1268.38,1263.97,1263.97,1006.0
2023-08-23 13:55:00,1263.9,1263.91,1263.9,1263.9,236.0,1263.9,1263.91,1263.9,1263.9,236.0
2023-08-23 14:00:00,1263.88,1264.14,1263.58,1264.02,600.0,1263.88,1264.14,1263.58,1264.02,600.0
2023-08-23 14:05:00,1264.35,1264.35,1262.3,1262.3,1000.0,1264.35,1264.35,1262.3,1262.3,1000.0
2023-08-23 14:10:00,1263.07,1263.07,1260.3,1260.3,300.0,1263.07,1263.07,1260.3,1260.3,300.0
2023-08-23 14:15:00,1261.43,1261.43,1259.33,1259.33,1500.0,1261.43,1261.43,1259.33,1259.33,1500.0
2023-08-23 14:20:00,1258.9,1260.34,1258.9,1260.34,1227.0,1258.9,1260.34,1258.9,1260.34,1227.0
2023-08-23 14:25:00,1260.0,1260.0,1259.0,1259.02,3535.0,1260.0,1260.0,1259.0,1259.02,3535.0
2023-08-23 14:30:00,1256.96,1256.96,1253.91,1255.1,1315.0,1256.96,1256.96,1253.91,1255.1,1315.0
2023-08-23 14:35:00,1255.06,1256.87,1254.84,1256.87,700.0,1255.06,1256.87,1254.84,1256.87,700.0
2023-08-23 14:40:00,1256.28,1256.28,1256.28,1256.28,100.0,1256.28,1256.28,1256.28,1256.28,100.0
2023-08-23 14:45:00,1257.75,1258.0,1257.75,1258.0,821.0,1257.75,1258.0,1257.75,1258.0,821.0
2023-08-23 14:50:00,1258.98,1259.05,1257.4,1257.4,700.0,1258.98,1259.05,1257.4,1257.4,700.0
2023-08-23 14:55:00,1257.51,1257.51,1256.01,1257.2,600.0,1257.51,1257.51,1256.01,1257.2,600.0
2023-08-23 15:00:00,1255.24,1257.67,1255.24,1257.67,400.0,1255.24,1257.67,1255.24,1257.67,400.0
2023-08-23 15:05:00,1257.74,1258.94,1257.46,1258.94,1001.0,1257.74,1258.94,1257.46,1258.94,1001.0
2023-08-23 15:10:00,1257.19,1257.59,1256.24,1256.24,700.0,1257.19,1257.59,1256.24,1256.24,700.0
2023-08-23 15:15:00,1256.73,1258.07,1256.72,1257.9,900.0,1256.73,1258.07,1256.72,1257.9,900.0
2023-08-23 15:20:00,1257.11,1257.11,1255.17,1255.17,500.0,1257.11,1257.11,1255.17,1255.17,500.0
2023-08-23 15:25:00,1256.09,1259.0,1256.09,1259.0,1784.0,1256.09,1259.0,1256.09,1259.0,1784.0
2023-08-23 15:30:00,1259.05,1259.83,1257.62,1259.83,1901.0,1259.05,1259.83,1257.62,1259.83,1901.0
2023-08-23 15:35:00,1259.21,1262.81,1259.2,1262.24,1900.0,1259.21,1262.81,1259.2,1262.24,1900.0
2023-08-23 15:40:00,1259.78,1261.72,1258.75,1258.75,904.0,1259.78,1261.72,1258.75,1258.75,904.0
2023-08-23 15:45:00,1260.36,1260.36,1255.38,1255.43,3356.0,1260.36,1260.36,1255.38,1255.43,3356.0
2023-08-23 15:50:00,1256.62,1257.52,1254.99,1256.01,3956.0,1256.62,1257.52,1254.99,1256.01,3956.0
2023-08-23 15:55:00,1255.6,1259.46,1254.01,1258.14,15734.0,1255.6,1259.46,1254.01,1258.14,15734.0
2023-08-24 09:30:00,1261.0,1261.0,1249.41,1249.45,3925.0,1261.0,1261.0,1249.41,1249.45,3925.0
2023-08-24 09:35:00,1250.76,1250.76,1243.2,1243.2,2363.0,1250.76,1250.76,1243.2,1243.2,2363.0
2023-08-24 09:40:00,1244.99,1247.23,1244.99,1247.23,400.0,1244.99,1247.23,1244.99,1247.23,400.0
2023-08-24 09:45:00,1248.38,1257.05,1247.6,1251.34,2700.0,1248.38,1257.05,1247.6,1251.34,2700.0
2023-08-24 09:50:00,1251.66,1253.68,1246.04,1246.31,2772.0,1251.66,1253.68,1246.04,1246.31,2772.0
2023-08-24 09:55:00,1247.79,1248.66,1247.79,1248.28,3700.0,1247.79,1248.66,1247.79,1248.28,3700.0
2023-08-24 10:00:00,1250.98,1252.95,1247.1,1250.95,472.0,1250.98,1252.95,1247.1,1250.95,472.0
2023-08-24 10:05:00,1248.66,1248.66,1237.36,1237.36,600.0,1248.66,1248.66,1237.36,1237.36,600.0
2023-08-24 10:10:00,1236.57,1239.48,1233.82,1233.82,800.0,1236.57,1239.48,1233.82,1233.82,800.0
2023-08-24 10:15:00,1234.35,1237.87,1234.35,1237.87,1900.0,1234.35,1237.87,1234.35,1237.87,1900.0
2023-08-24 10:20:00,1236.51,1237.15,1235.3,1235.3,2650.0,1236.51,1237.15,1235.3,1235.3,2650.0
2023-08-24 10:25:00,1235.05,1237.22,1232.37,1233.89,3343.0,1235.05,1237.22,1232.37,1233.89,3343.0
2023-08-24 10:30:00,1232.0,1235.24,1232.0,1233.13,1226.0,1232.0,1235.24,1232.0,1233.13,1226.0
2023-08-24 10:35:00,1232.87,1235.69,1231.41,1234.45,1500.0,1232.87,1235.69,1231.41,1234.45,1500.0
2023-08-24 10:40:00,1235.78,1237.05,1228.55,1230.0,2868.0,1235.78,1237.05,1228.55,1230.0,2868.0
2023-08-24 10:45:00,1228.7,1228.91,1227.77,1228.6,3113.0,1228.7,1228.91,1227.77,1228.6,3113.0
2023-08-24 10:50:00,1228.92,1231.14,1228.65,1230.6,1200.0,1228.92,1231.14,1228.65,1230.6,1200.0
2023-08-24 10:55:00,1230.5,1230.5,1226.81,1226.81,1100.0,1230.5,1230.5,1226.81,1226.81,1100.0
2023-08-24 11:00:00,1226.84,1226.84,1222.74,1222.74,1300.0,1226.84,1226.84,1222.74,1222.74,1300.0
2023-08-24 11:05:00,1222.15,1223.29,1221.0,1221.95,1700.0,1222.15,1223.29,1221.0,1221.95,1700.0
2023-08-24 11:10:00,1222.23,1223.52,1222.18,1223.52,2291.0,1222.23,1223.52,1222.18,1223.52,2291.0
2023-08-24 11:15:00,1224.41,1225.98,1223.69,1225.98,600.0,1224.41,1225.98,1223.69,1225.98,600.0
2023-08-24 11:20:00,1226.63,1229.11,1226.53,1228.92,1507.0,1226.63,1229.11,1226.53,1228.92,1507.0
2023-08-24 11:25:00,1227.75,1232.89,1227.56,1230.41,1222.0,1227.75,1232.89,1227.56,1230.41,1222.0
2023-08-24 11:30:00,1229.87,1229.92,1227.45,1229.92,1800.0,1229.87,1229.92,1227.45,1229.92,1800.0
2023-08-24 11:35:00,1228.79,1228.81,1227.56,1227.57,1000.0,1228.79,1228.81,1227.56,1227.57,1000.0
2023-08-24 11:40:00,1226.34,1227.27,1225.83,1226.73,1400.0,1226.34,1227.27,1225.83,1226.73,1400.0
2023-08-24 11:45:00,1226.77,1226.77,1225.45,1225.46,500.0,1226.77,1226.77,1225.45,1225.46,500.0
2023-08-24 11:50:00,1225.24,1225.24,1222.79,1223.29,1901.0,1225.24,1225.24,1222.79,1223.29,1901.0
2023-08-24 11:55:00,1222.09,1227.24,1222.09,1226.08,1278.0,1222.09,1227.24,1222.09,1226.08,1278.0
2023-08-24 12:00:00,1226.0,1227.02,1224.38,1225.78,2200.0,1226.0,1227.02,1224.38,1225.78,2200.0
2023-08-24 12:05:00,1225.8,1230.34,1225.79,1228.23,2743.0,1225.8,1230.34,1225.79,1228.23,2743.0
2023-08-24 12:10:00,1229.77,1232.16,1228.14,1232.15,400.0,1229.77,1232.16,1228.14,1232.15,400.0
2023-08-24 12:15:00,1235.0,1235.99,1235.0,1235.99,573.0,1235.0,1235.99,1235.0,1235.99,573.0
2023-08-24 12:20:00,1233.5,1234.34,1233.5,1233.52,300.0,1233.5,1234.34,1233.5,1233.52,300.0
2023-08-24 12:25:00,1232.97,1232.97,1231.07,1231.07,200.0,1232.97,1232.97,1231.07,1231.07,200.0
2023-08-24 12:30:00,1231.07,1231.07,1231.07,1231.07,0.0,1231.07,1231.07,1231.07,1231.07,0.0
2023-08-24 12:35:00,1233.69,1233.84,1233.14,1233.14,301.0,1233.69,1233.84,1233.14,1233.14,301.0
2023-08-24 12:40:00,1234.41,1235.65,1232.64,1233.99,1664.0,1234.41,1235.65,1232.64,1233.99,1664.0
2023-08-24 12:45:00,1233.59,1235.81,1233.58,1235.81,1100.0,1233.59,1235.81,1233.58,1235.81,1100.0
2023-08-24 12:50:00,1235.81,1235.81,1235.81,1235.81,0.0,1235.81,1235.81,1235.81,1235.81,0.0
2023-08-24 12:55:00,1231.93,1231.93,1231.6,1231.6,200.0,1231.93,1231.93,1231.6,1231.6,200.0
2023-08-24 13:00:00,1231.6,1231.6,1231.39,1231.39,300.0,1231.6,1231.6,1231.39,1231.39,300.0
2023-08-24 13:05:00,1230.07,1231.01,1230.07,1231.01,300.0,1230.07,1231.01,1230.07,1231.01,300.0
2023-08-24 13:10:00,1232.79,1232.79,1232.79,1232.79,100.0,1232.79,1232.79,1232.79,1232.79,100.0
2023-08-24 13:15:00,1231.82,1231.82,1230.07,1230.07,400.0,1231.82,1231.82,1230.07,1230.07,400.0
2023-08-24 13:20:00,1230.07,1230.24,1230.07,1230.24,387.0,1230.07,1230.24,1230.07,1230.24,387.0
2023-08-24 13:25:00,1230.23,1230.23,1226.82,1227.14,2824.0,1230.23,1230.23,1226.82,1227.14,2824.0
2023-08-24 13:30:00,1227.17,1228.34,1227.17,1228.32,900.0,1227.17,1228.34,1227.17,1228.32,900.0
2023-08-24 13:35:00,1228.98,1230.5,1228.97,1230.5,600.0,1228.98,1230.5,1228.97,1230.5,600.0
2023-08-24 13:40:00,1230.5,1231.43,1230.5,1231.42,700.0,1230.5,1231.43,1230.5,1231.42,700.0
2023-08-24 13:45:00,1229.5,1229.5,1229.5,1229.5,100.0,1229.5,1229.5,1229.5,1229.5,100.0
2023-08-24 13:50:00,1229.61,1229.61,1229.32,1229.33,300.0,1229.61,1229.61,1229.32,1229.33,300.0
2023-08-24 13:55:00,1227.85,1229.11,1227.77,1229.11,900.0,1227.85,1229.11,1227.77,1229.11,900.0
2023-08-24 14:00:00,1228.88,1228.88,1228.88,1228.88,100.0,1228.88,1228.88,1228.88,1228.88,100.0
2023-08-24 14:05:00,1229.01,1229.01,1229.01,1229.01,159.0,1229.01,1229.01,1229.01,1229.01,159.0
2023-08-24 14:10:00,1229.75,1231.73,1228.86,1231.72,900.0,1229.75,1231.73,1228.86,1231.72,900.0
2023-08-24 14:15:00,1231.77,1231.77,1229.95,1229.95,600.0,1231.77,1231.77,1229.95,1229.95,600.0
2023-08-24 14:20:00,1229.95,1229.95,1229.95,1229.95,256.0,1229.95,1229.95,1229.95,1229.95,256.0
2023-08-24 14:25:00,1229.66,1230.77,1229.0,1229.28,1200.0,1229.66,1230.77,1229.0,1229.28,1200.0
2023-08-24 14:30:00,1230.38,1230.39,1230.38,1230.38,238.0,1230.38,1230.39,1230.38,1230.38,238.0
2023-08-24 14:35:00,1229.03,1230.14,1229.03,1229.38,617.0,1229.03,1230.14,1229.03,1229.38,617.0
2023-08-24 14:40:00,1228.09,1228.09,1226.05,1226.05,400.0,1228.09,1228.09,1226.05,1226.05,400.0
2023-08-24 14:45:00,1227.66,1227.68,1225.73,1225.73,600.0,1227.66,1227.68,1225.73,1225.73,600.0
2023-08-24 14:50:00,1225.73,1225.73,1225.73,1225.73,0.0,1225.73,1225.73,1225.73,1225.73,0.0
2023-08-24 14:55:00,1225.16,1227.29,1225.16,1227.29,200.0,1225.16,1227.29,1225.16,1227.29,200.0
2023-08-24 15:00:00,1227.45,1227.45,1227.45,1227.45,100.0,1227.45,1227.45,1227.45,1227.45,100.0
2023-08-24 15:05:00,1225.35,1226.12,1225.23,1226.07,900.0,1225.35,1226.12,1225.23,1226.07,900.0
2023-08-24 15:10:00,1226.08,1228.38,1226.08,1227.14,1404.0,1226.08,1228.38,1226.08,1227.14,1404.0
2023-08-24 15:15:00,1226.12,1226.54,1226.11,1226.5,700.0,1226.12,1226.54,1226.11,1226.5,700.0
2023-08-24 15:20:00,1226.97,1226.97,1225.96,1225.97,2100.0,1226.97,1226.97,1225.96,1225.97,2100.0
2023-08-24 15:25:00,1225.91,1225.92,1224.38,1224.44,800.0,1225.91,1225.92,1224.38,1224.44,800.0
2023-08-24 15:30:00,1224.53,1224.53,1221.56,1222.82,2179.0,1224.53,1224.53,1221.56,1222.82,2179.0
2023-08-24 15:35:00,1222.33,1223.44,1222.22,1223.23,1823.0,1222.33,1223.44,1222.22,1223.23,1823.0
2023-08-24 15:40:00,1223.57,1224.93,1222.23,1223.0,4197.0,1223.57,1224.93,1222.23,1223.0,4197.0
2023-08-24 15:45:00,1222.26,1222.62,1220.25,1220.86,4417.0,1222.26,1222.62,1220.25,1220.86,4417.0
2023-08-24 15:50:00,1220.05,1220.08,1214.28,1214.44,7295.0,1220.05,1220.08,1214.28,1214.44,7295.0
2023-08-24 15:55:00,1214.25,1216.87,1212.01,1215.49,12472.0,1214.25,1216.87,1212.01,1215.49,12472.0
2023-08-25 09:30:00,1221.31,1222.36,1215.58,1219.31,3635.0,1221.31,1222.36,1215.58,1219.31,3635.0
2023-08-25 09:35:00,1217.67,1219.62,1217.67,1219.29,362.0,1217.67,1219.62,1217.67,1219.29,362.0
2023-08-25 09:40:00,1221.04,1221.09,1218.32,1218.5,1500.0,1221.04,1221.09,1218.32,1218.5,1500.0
2023-08-25 09:45:00,1219.94,1223.52,1219.94,1221.0,1204.0,1219.94,1223.52,1219.94,1221.0,1204.0
2023-08-25 09:50:00,1218.37,1218.68,1217.76,1217.76,300.0,1218.37,1218.68,1217.76,1217.76,300.0
2023-08-25 09:55:00,1215.62,1217.33,1214.91,1217.33,1312.0,1215.62,1217.33,1214.91,1217.33,1312.0
2023-08-25 10:00:00,1216.25,1218.19,1212.98,1218.18,3000.0,1216.25,1218.19,1212.98,1218.18,3000.0
2023-08-25 10:05:00,1218.0,1221.45,1211.12,1214.29,2300.0,1218.0,1221.45,1211.12,1214.29,2300.0
2023-08-25 10:10:00,1214.29,1221.59,1213.93,1221.2,7912.0,1214.29,1221.59,1213.93,1221.2,7912.0
2023-08-25 10:15:00,1223.18,1227.66,1222.22,1223.45,7073.0,1223.18,1227.66,1222.22,1223.45,7073.0
2023-08-25 10:20:00,1216.26,1216.26,1216.26,1216.26,100.0,1216.26,1216.26,1216.26,1216.26,100.0
2023-08-25 10:25:00,1216.19,1216.53,1214.29,1216.53,1401.0,1216.19,1216.53,1214.29,1216.53,1401.0
2023-08-25 10:30:00,1215.5,1218.05,1215.0,1215.0,1150.0,1215.5,1218.05,1215.0,1215.0,1150.0
2023-08-25 10:35:00,1215.0,1215.0,1211.43,1213.6,622.0,1215.0,1215.0,1211.43,1213.6,622.0
2023-08-25 10:40:00,1214.48,1214.98,1212.74,1213.0,2000.0,1214.48,1214.98,1212.74,1213.0,2000.0
2023-08-25 10:45:00,1211.0,1211.0,1202.01,1202.86,5121.0,1211.0,1211.0,1202.01,1202.86,5121.0
2023-08-25 10:50:00,1203.24,1211.24,1203.23,1208.25,3973.0,1203.24,1211.24,1203.23,1208.25,3973.0
2023-08-25 10:55:00,1204.63,1206.0,1204.63,1205.65,1100.0,1204.63,1206.0,1204.63,1205.65,1100.0
2023-08-25 11:00:00,1205.32,1208.95,1205.13,1207.52,1520.0,1205.32,1208.95,1205.13,1207.52,1520.0
2023-08-25 11:05:00,1208.77,1210.73,1205.3,1210.73,437.0,1208.77,1210.73,1205.3,1210.73,437.0
2023-08-25 11:10:00,1210.85,1213.83,1210.85,1212.49,900.0,1210.85,1213.83,1210.85,1212.49,900.0
2023-08-25 11:15:00,1205.3,1209.67,1205.02,1209.67,1698.0,1205.3,1209.67,1205.02,1209.67,1698.0
2023-08-25 11:20:00,1208.28,1211.77,1208.28,1208.8,2625.0,1208.28,1211.77,1208.28,1208.8,2625.0
2023-08-25 11:25:00,1210.52,1212.43,1210.51,1212.25,665.0,1210.52,1212.43,1210.51,1212.25,665.0
2023-08-25 11:30:00,1212.12,1212.12,1210.65,1211.6,1500.0,1212.12,1212.12,1210.65,1211.6,1500.0
2023-08-25 11:35:00,1213.34,1217.19,1213.33,1217.19,2053.0,1213.34,1217.19,1213.33,1217.19,2053.0
2023-08-25 11:40:00,1217.18,1218.19,1214.69,1217.01,2200.0,1217.18,1218.19,1214.69,1217.01,2200.0
2023-08-25 11:45:00,1217.39,1218.92,1216.11,1218.92,1359.0,1217.39,1218.92,1216.11,1218.92,1359.0
2023-08-25 11:50:00,1216.86,1221.08,1214.65,1214.65,1300.0,1216.86,1221.08,1214.65,1214.65,1300.0
2023-08-25 11:55:00,1216.0,1216.0,1213.45,1214.0,1711.0,1216.0,1216.0,1213.45,1214.0,1711.0
2023-08-25 12:00:00,1216.13,1217.4,1216.12,1217.22,416.0,1216.13,1217.4,1216.12,1217.22,416.0
2023-08-25 12:05:00,1219.3,1219.3,1219.3,1219.3,100.0,1219.3,1219.3,1219.3,1219.3,100.0
2023-08-25 12:10:00,1218.87,1220.55,1218.86,1220.55,300.0,1218.87,1220.55,1218.86,1220.55,300.0
2023-08-25 12:15:00,1219.14,1219.14,1219.0,1219.0,1059.0,1219.14,1219.14,1219.0,1219.0,1059.0
2023-08-25 12:20:00,1219.5,1223.59,1219.5,1223.59,400.0,1219.5,1223.59,1219.5,1223.59,400.0
2023-08-25 12:25:00,1222.66,1222.67,1222.54,1222.61,763.0,1222.66,1222.67,1222.54,1222.61,763.0
2023-08-25 12:30:00,1222.63,1222.79,1222.63,1222.75,419.0,1222.63,1222.79,1222.63,1222.75,419.0
2023-08-25 12:35:00,1223.57,1225.26,1223.57,1225.0,1042.0,1223.57,1225.26,1223.57,1225.0,1042.0
2023-08-25 12:40:00,1224.15,1224.8,1222.29,1222.3,423.0,1224.15,1224.8,1222.29,1222.3,423.0
2023-08-25 12:45:00,1226.64,1226.64,1225.28,1225.29,400.0,1226.64,1226.64,1225.28,1225.29,400.0
2023-08-25 12:50:00,1226.24,1226.98,1220.82,1220.82,2775.0,1226.24,1226.98,1220.82,1220.82,2775.0
2023-08-25 12:55:00,1223.21,1227.0,1223.21,1226.64,400.0,1223.21,1227.0,1223.21,1226.64,400.0
2023-08-25 13:00:00,1225.41,1226.7,1224.78,1224.78,435.0,1225.41,1226.7,1224.78,1224.78,435.0
2023-08-25 13:05:00,1226.01,1226.01,1222.9,1225.08,1294.0,1226.01,1226.01,1222.9,1225.08,1294.0
2023-08-25 13:10:00,1225.08,1225.08,1225.08,1225.08,0.0,1225.08,1225.08,1225.08,1225.08,0.0
2023-08-25 13:15:00,1226.52,1226.54,1223.5,1224.55,1993.0,1226.52,1226.54,1223.5,1224.55,1993.0
2023-08-25 13:20:00,1224.55,1224.55,1224.55,1224.55,0.0,1224.55,1224.55,1224.55,1224.55,0.0
2023-08-25 13:25:00,1219.63,1219.63,1219.62,1219.62,300.0,1219.63,1219.63,1219.62,1219.62,300.0
2023-08-25 13:30:00,1219.65,1219.65,1219.65,1219.65,100.0,1219.65,1219.65,1219.65,1219.65,100.0
2023-08-25 13:35:00,1220.95,1220.95,1220.54,1220.95,500.0,1220.95,1220.95,1220.54,1220.95,500.0
2023-08-25 13:40:00,1221.45,1223.51,1221.45,1223.51,400.0,1221.45,1223.51,1221.45,1223.51,400.0
2023-08-25 13:45:00,1223.51,1224.37,1223.12,1223.12,862.0,1223.51,1224.37,1223.12,1223.12,862.0
2023-08-25 13:50:00,1223.12,1223.12,1220.62,1221.82,2202.0,1223.12,1223.12,1220.62,1221.82,2202.0
2023-08-25 13:55:00,1220.38,1221.33,1220.38,1221.33,201.0,1220.38,1221.33,1220.38,1221.33,201.0
2023-08-25 14:00:00,1222.07,1222.08,1222.07,1222.08,200.0,1222.07,1222.08,1222.07,1222.08,200.0
2023-08-25 14:05:00,1222.0,1223.35,1222.0,1222.31,1208.0,1222.0,1223.35,1222.0,1222.31,1208.0
2023-08-25 14:10:00,1222.42,1223.24,1222.42,1223.24,700.0,1222.42,1223.24,1222.42,1223.24,700.0
2023-08-25 14:15:00,1225.93,1225.93,1223.8,1224.8,1800.0,1225.93,1225.93,1223.8,1224.8,1800.0
2023-08-25 14:20:00,1227.14,1229.9,1227.14,1229.5,1000.0,1227.14,1229.9,1227.14,1229.5,1000.0
2023-08-25 14:25:00,1229.44,1229.44,1229.44,1229.44,100.0,1229.44,1229.44,1229.44,1229.44,100.0
2023-08-25 14:30:00,1233.77,1234.7,1232.1,1232.26,3835.0,1233.77,1234.7,1232.1,1232.26,3835.0
2023-08-25 14:35:00,1231.32,1236.38,1231.32,1236.38,1300.0,1231.32,1236.38,1231.32,1236.38,1300.0
2023-08-25 14:40:00,1235.72,1236.55,1233.69,1233.69,2152.0,1235.72,1236.55,1233.69,1233.69,2152.0
2023-08-25 14:45:00,1233.13,1234.0,1233.13,1234.0,200.0,1233.13,1234.0,1233.13,1234.0,200.0
2023-08-25 14:50:00,1234.0,1234.97,1232.61,1232.61,610.0,1234.0,1234.97,1232.61,1232.61,610.0
2023-08-25 14:55:00,1234.45,1235.74,1233.22,1235.74,1591.0,1234.45,1235.74,1233.22,1235.74,1591.0
2023-08-25 15:00:00,1235.72,1235.8,1235.19,1235.3,600.0,1235.72,1235.8,1235.19,1235.3,600.0
2023-08-25 15:05:00,1232.79,1235.01,1232.76,1234.07,1295.0,1232.79,1235.01,1232.76,1234.07,1295.0
2023-08-25 15:10:00,1235.13,1235.94,1234.6,1234.6,608.0,1235.13,1235.94,1234.6,1234.6,608.0
2023-08-25 15:15:00,1235.92,1236.0,1235.64,1236.0,597.0,1235.92,1236.0,1235.64,1236.0,597.0
2023-08-25 15:20:00,1236.95,1239.24,1236.85,1237.15,1142.0,1236.95,1239.24,1236.85,1237.15,1142.0
2023-08-25 15:25:00,1239.37,1239.92,1237.6,1237.6,1215.0,1239.37,1239.92,1237.6,1237.6,1215.0
2023-08-25 15:30:00,1238.56,1238.94,1235.95,1237.74,1424.0,1238.56,1238.94,1235.95,1237.74,1424.0
2023-08-25 15:35:00,1237.46,1238.19,1236.23,1237.12,2653.0,1237.46,1238.19,1236.23,1237.12,2653.0
2023-08-25 15:40:00,1237.13,1238.9,1236.32,1238.9,1621.0,1237.13,1238.9,1236.32,1238.9,1621.0
2023-08-25 15:45:00,1239.85,1239.85,1236.96,1236.96,1700.0,1239.85,1239.85,1236.96,1236.96,1700.0
2023-08-25 15:50:00,1234.27,1238.79,1234.27,1238.79,2890.0,1234.27,1238.79,1234.27,1238.79,2890.0
2023-08-25 15:55:00,1240.08,1240.5,1237.64,1237.65,11837.0,1240.08,1240.5,1237.64,1237.65,11837.0
2023-08-28 09:30:00,1245.53,1246.39,1237.96,1243.2,4058.0,1245.53,1246.39,1237.96,1243.2,4058.0
2023-08-28 09:35:00,1244.34,1244.34,1238.1,1238.46,2700.0,1244.34,1244.34,1238.1,1238.46,2700.0
2023-08-28 09:40:00,1240.45,1242.87,1239.0,1240.8,700.0,1240.45,1242.87,1239.0,1240.8,700.0
2023-08-28 09:45:00,1242.86,1245.46,1240.0,1244.69,1663.0,1242.86,1245.46,1240.0,1244.69,1663.0
2023-08-28 09:50:00,1240.3,1245.55,1240.3,1245.55,2102.0,1240.3,1245.55,1240.3,1245.55,2102.0
2023-08-28 09:55:00,1248.6,1248.97,1248.6,1248.97,300.0,1248.6,1248.97,1248.6,1248.97,300.0
2023-08-28 10:00:00,1248.88,1248.89,1245.13,1247.5,1302.0,1248.88,1248.89,1245.13,1247.5,1302.0
2023-08-28 10:05:00,1246.45,1249.88,1246.44,1246.88,787.0,1246.45,1249.88,1246.44,1246.88,787.0
2023-08-28 10:10:00,1249.88,1249.88,1245.46,1245.47,1093.0,1249.88,1249.88,1245.46,1245.47,1093.0
2023-08-28 10:15:00,1245.95,1245.95,1245.94,1245.95,100.0,1245.95,1245.95,1245.94,1245.95,100.0
2023-08-28 10:20:00,1245.43,1246.5,1244.0,1246.49,1599.0,1245.43,1246.5,1244.0,1246.49,1599.0
2023-08-28 10:25:00,1245.06,1245.07,1244.35,1244.35,1070.0,1245.06,1245.07,1244.35,1244.35,1070.0
2023-08-28 10:30:00,1245.72,1247.9,1245.71,1246.5,2489.0,1245.72,1247.9,1245.71,1246.5,2489.0
2023-08-28 10:35:00,1244.5,1246.0,1244.5,1244.5,903.0,1244.5,1246.0,1244.5,1244.5,903.0
2023-08-28 10:40:00,1243.55,1243.55,1242.51,1242.51,400.0,1243.55,1243.55,1242.51,1242.51,400.0
2023-08-28 10:45:00,1240.3,1241.74,1240.3,1241.74,400.0,1240.3,1241.74,1240.3,1241.74,400.0
2023-08-28 10:50:00,1241.87,1242.0,1241.71,1241.71,500.0,1241.87,1242.0,1241.71,1241.71,500.0
2023-08-28 10:55:00,1241.75,1243.92,1241.75,1243.92,200.0,1241.75,1243.92,1241.75,1243.92,200.0
2023-08-28 11:00:00,1246.46,1246.46,1242.75,1242.75,1000.0,1246.46,1246.46,1242.75,1242.75,1000.0
2023-08-28 11:05:00,1242.78,1243.38,1242.78,1243.38,280.0,1242.78,1243.38,1242.78,1243.38,280.0
2023-08-28 11:10:00,1241.38,1241.38,1241.38,1241.38,100.0,1241.38,1241.38,1241.38,1241.38,100.0
2023-08-28 11:15:00,1241.38,1241.38,1241.38,1241.38,0.0,1241.38,1241.38,1241.38,1241.38,0.0
2023-08-28 11:20:00,1243.89,1243.89,1242.29,1242.59,700.0,1243.89,1243.89,1242.29,1242.59,700.0
2023-08-28 11:25:00,1243.33,1243.38,1241.2,1242.99,946.0,1243.33,1243.38,1241.2,1242.99,946.0
2023-08-28 11:30:00,1242.99,1245.63,1240.3,1243.74,900.0,1242.99,1245.63,1240.3,1243.74,900.0
2023-08-28 11:35:00,1240.9,1240.9,1240.9,1240.9,100.0,1240.9,1240.9,1240.9,1240.9,100.0
2023-08-28 11:40:00,1243.29,1243.29,1240.0,1240.29,2083.0,1243.29,1243.29,1240.0,1240.29,2083.0
2023-08-28 11:45:00,1238.96,1238.96,1238.96,1238.96,100.0,1238.96,1238.96,1238.96,1238.96,100.0
2023-08-28 11:50:00,1240.34,1240.55,1239.86,1239.86,1064.0,1240.34,1240.55,1239.86,1239.86,1064.0
2023-08-28 11:55:00,1239.86,1239.86,1239.86,1239.86,497.0,1239.86,1239.86,1239.86,1239.86,497.0
2023-08-28 12:00:00,1237.62,1237.62,1237.62,1237.62,100.0,1237.62,1237.62,1237.62,1237.62,100.0
2023-08-28 12:05:00,1236.16,1239.04,1236.16,1237.77,710.0,1236.16,1239.04,1236.16,1237.77,710.0
2023-08-28 12:10:00,1235.69,1235.69,1235.0,1235.0,334.0,1235.69,1235.69,1235.0,1235.0,334.0
2023-08-28 12:15:00,1236.77,1236.77,1236.76,1236.77,100.0,1236.77,1236.77,1236.76,1236.77,100.0
2023-08-28 12:20:00,1237.23,1238.76,1237.23,1237.38,961.0,1237.23,1238.76,1237.23,1237.38,961.0
2023-08-28 12:25:00,1237.38,1237.38,1237.38,1237.38,331.0,1237.38,1237.38,1237.38,1237.38,331.0
2023-08-28 12:30:00,1237.38,1237.38,1237.38,1237.38,100.0,1237.38,1237.38,1237.38,1237.38,100.0
2023-08-28 12:35:00,1240.68,1240.68,1240.68,1240.68,100.0,1240.68,1240.68,1240.68,1240.68,100.0
2023-08-28 12:40:00,1240.68,1242.1,1240.68,1241.36,803.0,1240.68,1242.1,1240.68,1241.36,803.0
2023-08-28 12:45:00,1241.36,1244.0,1241.25,1244.0,720.0,1241.36,1244.0,1241.25,1244.0,720.0
2023-08-28 12:50:00,1242.54,1244.47,1241.74,1241.74,878.0,1242.54,1244.47,1241.74,1241.74,878.0
2023-08-28 12:55:00,1241.28,1242.43,1241.28,1242.42,395.0,1241.28,1242.43,1241.28,1242.42,395.0
2023-08-28 13:00:00,1242.42,1245.0,1242.42,1245.0,2462.0,1242.42,1245.0,1242.42,1245.0,2462.0
2023-08-28 13:05:00,1245.0,1245.0,1242.78,1243.0,624.0,1245.0,1245.0,1242.78,1243.0,624.0
2023-08-28 13:10:00,1240.38,1242.55,1240.38,1242.54,200.0,1240.38,1242.55,1240.38,1242.54,200.0
2023-08-28 13:15:00,1242.54,1242.54,1242.54,1242.54,0.0,1242.54,1242.54,1242.54,1242.54,0.0
2023-08-28 13:20:00,1242.54,1242.54,1242.54,1242.54,0.0,1242.54,1242.54,1242.54,1242.54,0.0
2023-08-28 13:25:00,1242.38,1242.38,1242.38,1242.38,100.0,1242.38,1242.38,1242.38,1242.38,100.0
2023-08-28 13:30:00,1242.38,1242.38,1242.38,1242.38,0.0,1242.38,1242.38,1242.38,1242.38,0.0
2023-08-28 13:35:00,1242.4,1242.4,1240.17,1241.67,616.0,1242.4,1242.4,1240.17,1241.67,616.0
2023-08-28 13:40:00,1239.98,1242.62,1239.98,1242.62,500.0,1239.98,1242.62,1239.98,1242.62,500.0
2023-08-28 13:45:00,1239.85,1240.0,1239.85,1240.0,800.0,1239.85,1240.0,1239.85,1240.0,800.0
2023-08-28 13:50:00,1240.0,1240.8,1240.0,1240.68,634.0,1240.0,1240.8,1240.0,1240.68,634.0
2023-08-28 13:55:00,1240.54,1241.08,1238.1,1239.81,1078.0,1240.54,1241.08,1238.1,1239.81,1078.0
2023-08-28 14:00:00,1242.0,1242.07,1239.81,1242.07,653.0,1242.0,1242.07,1239.81,1242.07,653.0
2023-08-28 14:05:00,1241.9,1242.07,1241.9,1242.0,868.0,1241.9,1242.07,1241.9,1242.0,868.0
2023-08-28 14:10:00,1242.75,1242.75,1241.04,1241.04,200.0,1242.75,1242.75,1241.04,1241.04,200.0
2023-08-28 14:15:00,1242.04,1242.04,1237.86,1237.87,707.0,1242.04,1242.04,1237.86,1237.87,707.0
2023-08-28 14:20:00,1238.67,1238.67,1238.67,1238.67,221.0,1238.67,1238.67,1238.67,1238.67,221.0
2023-08-28 14:25:00,1236.43,1238.78,1236.43,1237.96,701.0,1236.43,1238.78,1236.43,1237.96,701.0
2023-08-28 14:30:00,1238.47,1238.47,1238.06,1238.06,400.0,1238.47,1238.47,1238.06,1238.06,400.0
2023-08-28 14:35:00,1238.94,1238.94,1238.94,1238.94,100.0,1238.94,1238.94,1238.94,1238.94,100.0
2023-08-28 14:40:00,1238.94,1238.94,1238.94,1238.94,0.0,1238.94,1238.94,1238.94,1238.94,0.0
2023-08-28 14:45:00,1238.94,1238.94,1238.94,1238.94,0.0,1238.94,1238.94,1238.94,1238.94,0.0
2023-08-28 14:50:00,1241.51,1243.19,1241.5,1242.32,400.0,1241.51,1243.19,1241.5,1242.32,400.0
2023-08-28 14:55:00,1243.64,1243.64,1241.47,1242.49,1100.0,1243.64,1243.64,1241.47,1242.49,1100.0
2023-08-28 15:00:00,1241.88,1243.53,1241.88,1242.48,812.0,1241.88,1243.53,1241.88,1242.48,812.0
2023-08-28 15:05:00,1243.53,1244.99,1242.86,1244.99,4306.0,1243.53,1244.99,1242.86,1244.99,4306.0
2023-08-28 15:10:00,1244.24,1244.24,1242.09,1243.21,3425.0,1244.24,1244.24,1242.09,1243.21,3425.0
2023-08-28 15:15:00,1243.05,1247.0,1242.28,1245.62,2318.0,1243.05,1247.0,1242.28,1245.62,2318.0
2023-08-28 15:20:00,1244.69,1244.73,1243.65,1243.65,800.0,1244.69,1244.73,1243.65,1243.65,800.0
2023-08-28 15:25:00,1243.65,1243.65,1243.65,1243.65,0.0,1243.65,1243.65,1243.65,1243.65,0.0
2023-08-28 15:30:00,1244.21,1245.89,1244.21,1245.89,800.0,1244.21,1245.89,1244.21,1245.89,800.0
2023-08-28 15:35:00,1246.01,1246.01,1244.36,1244.36,1500.0,1246.01,1246.01,1244.36,1244.36,1500.0
2023-08-28 15:40:00,1243.01,1244.34,1243.0,1243.9,300.0,1243.01,1244.34,1243.0,1243.9,300.0
2023-08-28 15:45:00,1244.87,1245.71,1244.64,1244.64,2160.0,1244.87,1245.71,1244.64,1244.64,2160.0
2023-08-28 15:50:00,1244.74,1245.74,1243.54,1245.45,3649.0,1244.74,1245.74,1243.54,1245.45,3649.0
2023-08-28 15:55:00,1245.57,1249.94,1245.57,1248.74,9999.0,1245.57,1249.94,1245.57,1248.74,9999.0
2023-08-29 09:30:00,1252.45,1275.0,1247.89,1271.99,21564.0,1252.45,1275.0,1247.89,1271.99,21564.0
2023-08-29 09:35:00,1271.58,1279.33,1271.57,1276.66,7700.0,1271.58,1279.33,1271.57,1276.66,7700.0
2023-08-29 09:40:00,1277.62,1283.65,1277.61,1281.92,8219.0,1277.62,1283.65,1277.61,1281.92,8219.0
2023-08-29 09:45:00,1284.0,1291.99,1281.95,1290.47,7060.0,1284.0,1291.99,1281.95,1290.47,7060.0
2023-08-29 09:50:00,1289.77,1294.82,1287.06,1292.5,9582.0,1289.77,1294.82,1287.06,1292.5,9582.0
2023-08-29 09:55:00,1292.51,1297.0,1292.51,1293.95,5715.0,1292.51,1297.0,1292.51,1293.95,5715.0
2023-08-29 10:00:00,1293.8,1307.15,1292.69,1307.15,11608.0,1293.8,1307.15,1292.69,1307.15,11608.0
2023-08-29 10:05:00,1308.24,1310.0,1302.29,1305.67,4367.0,1308.24,1310.0,1302.29,1305.67,4367.0
2023-08-29 10:10:00,1306.03,1308.43,1300.0,1307.0,7393.0,1306.03,1308.43,1300.0,1307.0,7393.0
2023-08-29 10:15:00,1306.55,1309.16,1304.5,1308.8,3853.0,1306.55,1309.16,1304.5,1308.8,3853.0
2023-08-29 10:20:00,1309.58,1322.29,1308.01,1314.95,16675.0,1309.58,1322.29,1308.01,1314.95,16675.0
2023-08-29 10:25:00,1314.95,1317.48,1311.82,1317.25,4772.0,1314.95,1317.48,1311.82,1317.25,4772.0
2023-08-29 10:30:00,1316.65,1321.09,1316.65,1320.49,7681.0,1316.65,1321.09,1316.65,1320.49,7681.0
2023-08-29 10:35:00,1319.42,1322.0,1317.07,1317.07,4200.0,1319.42,1322.0,1317.07,1317.07,4200.0
2023-08-29 10:40:00,1318.64,1318.64,1311.0,1312.08,6411.0,1318.64,1318.64,1311.0,1312.08,6411.0
2023-08-29 10:45:00,1312.08,1318.53,1311.0,1317.75,8397.0,1312.08,1318.53,1311.0,1317.75,8397.0
2023-08-29 10:50:00,1315.53,1316.56,1313.3,1314.0,3757.0,1315.53,1316.56,1313.3,1314.0,3757.0
2023-08-29 10:55:00,1312.0,1312.82,1308.26,1308.84,2380.0,1312.0,1312.82,1308.26,1308.84,2380.0
2023-08-29 11:00:00,1311.88,1313.25,1311.88,1313.25,600.0,1311.88,1313.25,1311.88,1313.25,600.0
2023-08-29 11:05:00,1312.84,1315.54,1310.27,1310.42,3419.0,1312.84,1315.54,1310.27,1310.42,3419.0
2023-08-29 11:10:00,1312.43,1313.88,1312.43,1313.88,300.0,1312.43,1313.88,1312.43,1313.88,300.0
2023-08-29 11:15:00,1311.41,1316.06,1311.41,1315.98,1770.0,1311.41,1316.06,1311.41,1315.98,1770.0
2023-08-29 11:20:00,1316.09,1316.09,1311.27,1311.27,909.0,1316.09,1316.09,1311.27,1311.27,909.0
2023-08-29 11:25:00,1312.45,1312.45,1309.62,1309.62,1100.0,1312.45,1312.45,1309.62,1309.62,1100.0
2023-08-29 11:30:00,1309.58,1312.13,1309.58,1311.3,1829.0,1309.58,1312.13,1309.58,1311.3,1829.0
2023-08-29 11:35:00,1311.8,1311.95,1311.8,1311.95,200.0,1311.8,1311.95,1311.8,1311.95,200.0
2023-08-29 11:40:00,1312.01,1312.75,1311.84,1311.85,400.0,1312.01,1312.75,1311.84,1311.85,400.0
2023-08-29 11:45:00,1311.92,1311.92,1310.62,1311.28,1267.0,1311.92,1311.92,1310.62,1311.28,1267.0
2023-08-29 11:50:00,1311.28,1314.43,1311.28,1313.44,2677.0,1311.28,1314.43,1311.28,1313.44,2677.0
2023-08-29 11:55:00,1311.89,1312.61,1311.89,1312.54,1009.0,1311.89,1312.61,1311.89,1312.54,1009.0
2023-08-29 12:00:00,1313.32,1315.5,1310.83,1311.2,2967.0,1313.32,1315.5,1310.83,1311.2,2967.0
2023-08-29 12:05:00,1311.16,1311.35,1304.07,1307.56,6578.0,1311.16,1311.35,1304.07,1307.56,6578.0
2023-08-29 12:10:00,1309.38,1310.16,1308.1,1309.19,510.0,1309.38,1310.16,1308.1,1309.19,510.0
2023-08-29 12:15:00,1307.73,1309.28,1306.54,1308.79,1618.0,1307.73,1309.28,1306.54,1308.79,1618.0
2023-08-29 12:20:00,1311.17,1311.17,1308.79,1308.79,600.0,1311.17,1311.17,1308.79,1308.79,600.0
2023-08-29 12:25:00,1310.39,1310.4,1310.07,1310.07,300.0,1310.39,1310.4,1310.07,1310.07,300.0
2023-08-29 12:30:00,1310.59,1311.83,1309.45,1309.52,1023.0,1310.59,1311.83,1309.45,1309.52,1023.0
2023-08-29 12:35:00,1308.79,1309.41,1305.17,1305.17,1772.0,1308.79,1309.41,1305.17,1305.17,1772.0
2023-08-29 12:40:00,1306.97,1306.98,1305.01,1305.01,1248.0,1306.97,1306.98,1305.01,1305.01,1248.0
2023-08-29 12:45:00,1303.14,1303.14,1301.01,1301.01,582.0,1303.14,1303.14,1301.01,1301.01,582.0
2023-08-29 12:50:00,1301.25,1304.41,1300.75,1304.28,1500.0,1301.25,1304.41,1300.75,1304.28,1500.0
2023-08-29 12:55:00,1304.73,1307.66,1304.73,1306.81,2073.0,1304.73,1307.66,1304.73,1306.81,2073.0
2023-08-29 13:00:00,1308.43,1310.51,1307.17,1309.0,929.0,1308.43,1310.51,1307.17,1309.0,929.0
2023-08-29 13:05:00,1306.95,1307.82,1305.87,1307.82,481.0,1306.95,1307.82,1305.87,1307.82,481.0
2023-08-29 13:10:00,1306.45,1307.0,1304.36,1304.36,1400.0,1306.45,1307.0,1304.36,1304.36,1400.0
2023-08-29 13:15:00,1304.13,1304.18,1304.13,1304.17,200.0,1304.13,1304.18,1304.13,1304.17,200.0
2023-08-29 13:20:00,1305.38,1305.5,1304.12,1304.12,663.0,1305.38,1305.5,1304.12,1304.12,663.0
2023-08-29 13:25:00,1304.32,1307.0,1303.22,1307.0,1488.0,1304.32,1307.0,1303.22,1307.0,1488.0
2023-08-29 13:30:00,1307.25,1307.99,1304.34,1304.34,1309.0,1307.25,1307.99,1304.34,1304.34,1309.0
2023-08-29 13:35:00,1305.2,1306.34,1304.29,1304.61,2241.0,1305.2,1306.34,1304.29,1304.61,2241.0
2023-08-29 13:40:00,1304.42,1304.42,1303.28,1303.28,700.0,1304.42,1304.42,1303.28,1303.28,700.0
2023-08-29 13:45:00,1303.6,1304.99,1303.11,1304.47,2753.0,1303.6,1304.99,1303.11,1304.47,2753.0
2023-08-29 13:50:00,1304.98,1305.0,1300.5,1301.25,3313.0,1304.98,1305.0,1300.5,1301.25,3313.0
2023-08-29 13:55:00,1300.8,1302.48,1300.8,1302.48,800.0,1300.8,1302.48,1300.8,1302.48,800.0
2023-08-29 14:00:00,1302.95,1302.95,1301.71,1302.95,762.0,1302.95,1302.95,1301.71,1302.95,762.0
2023-08-29 14:05:00,1302.95,1303.47,1302.48,1303.47,2150.0,1302.95,1303.47,1302.48,1303.47,2150.0
2023-08-29 14:10:00,1304.5,1305.0,1303.67,1304.0,1107.0,1304.5,1305.0,1303.67,1304.0,1107.0
2023-08-29 14:15:00,1304.38,1306.28,1304.37,1306.28,776.0,1304.38,1306.28,1304.37,1306.28,776.0
2023-08-29 14:20:00,1305.63,1306.5,1305.17,1305.17,762.0,1305.63,1306.5,1305.17,1305.17,762.0
2023-08-29 14:25:00,1304.84,1305.81,1304.83,1305.58,300.0,1304.84,1305.81,1304.83,1305.58,300.0
2023-08-29 14:30:00,1307.0,1308.68,1307.0,1307.97,3429.0,1307.0,1308.68,1307.0,1307.97,3429.0
2023-08-29 14:35:00,1308.82,1310.96,1307.85,1310.82,1918.0,1308.82,1310.96,1307.85,1310.82,1918.0
2023-08-29 14:40:00,1310.71,1312.36,1310.71,1311.88,548.0,1310.71,1312.36,1310.71,1311.88,548.0
2023-08-29 14:45:00,1312.0,1312.5,1311.5,1311.51,1300.0,1312.0,1312.5,1311.5,1311.51,1300.0
2023-08-29 14:50:00,1311.13,1312.2,1311.11,1311.86,1049.0,1311.13,1312.2,1311.11,1311.86,1049.0
2023-08-29 14:55:00,1313.0,1313.76,1312.56,1312.56,2346.0,1313.0,1313.76,1312.56,1312.56,2346.0
2023-08-29 15:00:00,1312.86,1312.86,1311.48,1311.87,1223.0,1312.86,1312.86,1311.48,1311.87,1223.0
2023-08-29 15:05:00,1312.32,1314.8,1312.3,1312.43,3865.0,1312.32,1314.8,1312.3,1312.43,3865.0
2023-08-29 15:10:00,1313.13,1313.95,1312.91,1313.81,1255.0,1313.13,1313.95,1312.91,1313.81,1255.0
2023-08-29 15:15:00,1314.89,1314.89,1311.89,1313.12,900.0,1314.89,1314.89,1311.89,1313.12,900.0
2023-08-29 15:20:00,1312.52,1312.52,1310.93,1310.93,600.0,1312.52,1312.52,1310.93,1310.93,600.0
2023-08-29 15:25:00,1313.0,1313.0,1310.16,1311.05,1614.0,1313.0,1313.0,1310.16,1311.05,1614.0
2023-08-29 15:30:00,1310.2,1310.2,1306.81,1308.8,1400.0,1310.2,1310.2,1306.81,1308.8,1400.0
2023-08-29 15:35:00,1308.21,1309.68,1307.11,1308.36,2700.0,1308.21,1309.68,1307.11,1308.36,2700.0
2023-08-29 15:40:00,1307.81,1307.84,1306.04,1307.06,2200.0,1307.81,1307.84,1306.04,1307.06,2200.0
2023-08-29 15:45:00,1306.09,1307.16,1305.08,1305.69,4537.0,1306.09,1307.16,1305.08,1305.69,4537.0
2023-08-29 15:50:00,1305.7,1305.87,1301.36,1301.92,9453.0,1305.7,1305.87,1301.36,1301.92,9453.0
2023-08-29 15:55:00,1301.06,1306.96,1301.03,1304.81,17066.0,1301.06,1306.96,1301.03,1304.81,17066.0
2023-08-30 09:30:00,1306.31,1333.0,1306.31,1333.0,13795.0,1306.31,1333.0,1306.31,1333.0,13795.0
2023-08-30 09:35:00,1332.01,1338.52,1326.42,1327.48,7125.0,1332.01,1338.52,1326.42,1327.48,7125.0
2023-08-30 09:40:00,1325.15,1325.15,1315.01,1320.21,1600.0,1325.15,1325.15,1315.01,1320.21,1600.0
2023-08-30 09:45:00,1317.76,1325.0,1314.06,1325.0,3288.0,1317.76,1325.0,1314.06,1325.0,3288.0
2023-08-30 09:50:00,1324.1,1327.97,1323.29,1327.8,5112.0,1324.1,1327.97,1323.29,1327.8,5112.0
2023-08-30 09:55:00,1327.54,1328.23,1323.06,1326.8,1863.0,1327.54,1328.23,1323.06,1326.8,1863.0
2023-08-30 10:00:00,1326.0,1328.48,1325.24,1326.33,3050.0,1326.0,1328.48,1325.24,1326.33,3050.0
2023-08-30 10:05:00,1328.87,1329.88,1327.0,1327.04,3136.0,1328.87,1329.88,1327.0,1327.04,3136.0
2023-08-30 10:10:00,1328.6,1328.6,1326.11,1326.11,800.0,1328.6,1328.6,1326.11,1326.11,800.0
2023-08-30 10:15:00,1328.03,1328.03,1321.98,1321.98,2908.0,1328.03,1328.03,1321.98,1321.98,2908.0
2023-08-30 10:20:00,1320.0,1320.35,1318.96,1318.96,3429.0,1320.0,1320.35,1318.96,1318.96,3429.0
2023-08-30 10:25:00,1316.48,1318.53,1311.67,1317.88,3190.0,1316.48,1318.53,1311.67,1317.88,3190.0
2023-08-30 10:30:00,1319.24,1323.72,1319.24,1323.72,1107.0,1319.24,1323.72,1319.24,1323.72,1107.0
2023-08-30 10:35:00,1323.55,1327.0,1323.53,1325.25,800.0,1323.55,1327.0,1323.53,1325.25,800.0
2023-08-30 10:40:00,1325.96,1327.0,1324.56,1324.56,900.0,1325.96,1327.0,1324.56,1324.56,900.0
2023-08-30 10:45:00,1321.5,1324.43,1321.5,1321.62,854.0,1321.5,1324.43,1321.5,1321.62,854.0
2023-08-30 10:50:00,1323.41,1323.63,1321.62,1321.62,500.0,1323.41,1323.63,1321.62,1321.62,500.0
2023-08-30 10:55:00,1323.69,1325.93,1323.14,1325.9,2450.0,1323.69,1325.93,1323.14,1325.9,2450.0
2023-08-30 11:00:00,1326.03,1326.81,1322.56,1322.56,3952.0,1326.03,1326.81,1322.56,1322.56,3952.0
2023-08-30 11:05:00,1324.23,1326.73,1322.11,1322.11,1190.0,1324.23,1326.73,1322.11,1322.11,1190.0
2023-08-30 11:10:00,1323.88,1325.35,1321.9,1324.99,4280.0,1323.88,1325.35,1321.9,1324.99,4280.0
2023-08-30 11:15:00,1324.7,1326.6,1323.19,1325.68,9664.0,1324.7,1326.6,1323.19,1325.68,9664.0
2023-08-30 11:20:00,1326.78,1326.79,1323.63,1323.63,6154.0,1326.78,1326.79,1323.63,1323.63,6154.0
2023-08-30 11:25:00,1320.08,1320.08,1318.11,1318.11,425.0,1320.08,1320.08,1318.11,1318.11,425.0
2023-08-30 11:30:00,1320.71,1323.25,1320.67,1323.25,500.0,1320.71,1323.25,1320.67,1323.25,500.0
2023-08-30 11:35:00,1323.0,1327.0,1323.0,1325.4,631.0,1323.0,1327.0,1323.0,1325.4,631.0
2023-08-30 11:40:00,1325.39,1326.5,1325.39,1326.5,1031.0,1325.39,1326.5,1325.39,1326.5,1031.0
2023-08-30 11:45:00,1323.01,1323.01,1323.01,1323.01,100.0,1323.01,1323.01,1323.01,1323.01,100.0
2023-08-30 11:50:00,1323.01,1324.87,1323.01,1324.87,400.0,1323.01,1324.87,1323.01,1324.87,400.0
2023-08-30 11:55:00,1324.87,1326.5,1324.87,1325.48,1503.0,1324.87,1326.5,1324.87,1325.48,1503.0
2023-08-30 12:00:00,1325.37,1326.06,1325.37,1326.06,400.0,1325.37,1326.06,1325.37,1326.06,400.0
2023-08-30 12:05:00,1326.0,1326.21,1324.29,1326.21,986.0,1326.0,1326.21,1324.29,1326.21,986.0
2023-08-30 12:10:00,1327.0,1327.0,1324.82,1324.82,1600.0,1327.0,1327.0,1324.82,1324.82,1600.0
2023-08-30 12:15:00,1324.83,1327.0,1323.8,1326.2,7328.0,1324.83,1327.0,1323.8,1326.2,7328.0
2023-08-30 12:20:00,1325.49,1329.0,1325.49,1328.96,2388.0,1325.49,1329.0,1325.49,1328.96,2388.0
2023-08-30 12:25:00,1330.0,1331.18,1330.0,1330.2,700.0,1330.0,1331.18,1330.0,1330.2,700.0
2023-08-30 12:30:00,1330.44,1330.44,1327.93,1327.93,200.0,1330.44,1330.44,1327.93,1327.93,200.0
2023-08-30 12:35:00,1329.85,1329.85,1327.91,1327.93,624.0,1329.85,1329.85,1327.91,1327.93,624.0
2023-08-30 12:40:00,1329.76,1331.0,1328.45,1331.0,900.0,1329.76,1331.0,1328.45,1331.0,900.0
2023-08-30 12:45:00,1331.46,1331.46,1331.0,1331.0,500.0,1331.46,1331.46,1331.0,1331.0,500.0
2023-08-30 12:50:00,1330.3,1332.1,1330.3,1332.1,1100.0,1330.3,1332.1,1330.3,1332.1,1100.0
2023-08-30 12:55:00,1331.87,1334.0,1330.63,1333.21,2300.0,1331.87,1334.0,1330.63,1333.21,2300.0
2023-08-30 13:00:00,1334.49,1335.97,1334.12,1335.09,1055.0,1334.49,1335.97,1334.12,1335.09,1055.0
2023-08-30 13:05:00,1335.27,1339.31,1334.71,1339.01,4582.0,1335.27,1339.31,1334.71,1339.01,4582.0
2023-08-30 13:10:00,1338.04,1338.27,1335.23,1337.5,1621.0,1338.04,1338.27,1335.23,1337.5,1621.0
2023-08-30 13:15:00,1336.86,1336.86,1336.78,1336.78,200.0,1336.86,1336.86,1336.78,1336.78,200.0
2023-08-30 13:20:00,1338.69,1339.34,1338.65,1339.34,700.0,1338.69,1339.34,1338.65,1339.34,700.0
2023-08-30 13:25:00,1337.62,1338.77,1337.62,1338.77,200.0,1337.62,1338.77,1337.62,1338.77,200.0
2023-08-30 13:30:00,1337.6,1341.96,1337.0,1341.66,1637.0,1337.6,1341.96,1337.0,1341.66,1637.0
2023-08-30 13:35:00,1341.66,1341.66,1338.97,1339.75,2124.0,1341.66,1341.66,1338.97,1339.75,2124.0
2023-08-30 13:40:00,1339.77,1341.95,1339.76,1341.95,758.0,1339.77,1341.95,1339.76,1341.95,758.0
2023-08-30 13:45:00,1341.19,1341.53,1338.01,1338.01,400.0,1341.19,1341.53,1338.01,1338.01,400.0
2023-08-30 13:50:00,1340.62,1340.62,1339.05,1339.5,400.0,1340.62,1340.62,1339.05,1339.5,400.0
2023-08-30 13:55:00,1337.99,1337.99,1336.67,1336.67,400.0,1337.99,1337.99,1336.67,1336.67,400.0
2023-08-30 14:00:00,1338.23,1338.23,1337.75,1337.76,200.0,1338.23,1338.23,1337.75,1337.76,200.0
2023-08-30 14:05:00,1339.0,1339.75,1338.4,1339.75,600.0,1339.0,1339.75,1338.4,1339.75,600.0
2023-08-30 14:10:00,1336.92,1336.92,1336.92,1336.92,125.0,1336.92,1336.92,1336.92,1336.92,125.0
2023-08-30 14:15:00,1334.45,1335.73,1334.45,1335.73,300.0,1334.45,1335.73,1334.45,1335.73,300.0
2023-08-30 14:20:00,1336.35,1336.35,1336.35,1336.35,100.0,1336.35,1336.35,1336.35,1336.35,100.0
2023-08-30 14:25:00,1335.43,1335.43,1333.74,1335.27,912.0,1335.43,1335.43,1333.74,1335.27,912.0
2023-08-30 14:30:00,1334.87,1335.97,1334.86,1335.65,809.0,1334.87,1335.97,1334.86,1335.65,809.0
2023-08-30 14:35:00,1335.64,1335.65,1332.48,1335.05,1881.0,1335.64,1335.65,1332.48,1335.05,1881.0
2023-08-30 14:40:00,1334.25,1339.5,1334.25,1337.45,4549.0,1334.25,1339.5,1334.25,1337.45,4549.0
2023-08-30 14:45:00,1337.77,1338.46,1337.24,1337.24,400.0,1337.77,1338.46,1337.24,1337.24,400.0
2023-08-30 14:50:00,1338.47,1339.03,1337.44,1337.44,1005.0,1338.47,1339.03,1337.44,1337.44,1005.0
2023-08-30 14:55:00,1337.01,1337.62,1336.52,1337.36,1200.0,1337.01,1337.62,1336.52,1337.36,1200.0
2023-08-30 15:00:00,1339.5,1339.5,1338.45,1338.45,907.0,1339.5,1339.5,1338.45,1338.45,907.0
2023-08-30 15:05:00,1339.15,1341.0,1339.15,1341.0,2099.0,1339.15,1341.0,1339.15,1341.0,2099.0
2023-08-30 15:10:00,1341.45,1341.51,1339.53,1341.33,2300.0,1341.45,1341.51,1339.53,1341.33,2300.0
2023-08-30 15:15:00,1339.85,1340.4,1339.27,1340.32,1147.0,1339.85,1340.4,1339.27,1340.32,1147.0
2023-08-30 15:20:00,1339.57,1342.45,1339.24,1342.24,4390.0,1339.57,1342.45,1339.24,1342.24,4390.0
2023-08-30 15:25:00,1340.67,1342.95,1339.68,1341.27,6066.0,1340.67,1342.95,1339.68,1341.27,6066.0
2023-08-30 15:30:00,1340.09,1342.37,1339.32,1341.44,3700.0,1340.09,1342.37,1339.32,1341.44,3700.0
2023-08-30 15:35:00,1342.63,1343.91,1341.05,1341.98,1446.0,1342.63,1343.91,1341.05,1341.98,1446.0
2023-08-30 15:40:00,1342.39,1343.81,1340.26,1341.92,3324.0,1342.39,1343.81,1340.26,1341.92,3324.0
2023-08-30 15:45:00,1341.88,1342.06,1340.0,1340.0,2831.0,1341.88,1342.06,1340.0,1340.0,2831.0
2023-08-30 15:50:00,1341.88,1343.0,1338.51,1339.77,6759.0,1341.88,1343.0,1338.51,1339.77,6759.0
2023-08-30 15:55:00,1340.44,1343.57,1340.43,1343.15,13383.0,1340.44,1343.57,1340.43,1343.15,13383.0
2023-08-31 09:30:00,1340.11,1346.47,1334.66,1346.0,13279.0,1340.11,1346.47,1334.66,1346.0,13279.0
2023-08-31 09:35:00,1345.19,1350.0,1343.0,1349.79,1628.0,1345.19,1350.0,1343.0,1349.79,1628.0
2023-08-31 09:40:00,1347.55,1347.83,1340.88,1344.15,7628.0,1347.55,1347.83,1340.88,1344.15,7628.0
2023-08-31 09:45:00,1344.43,1350.0,1339.54,1344.85,13698.0,1344.43,1350.0,1339.54,1344.85,13698.0
2023-08-31 09:50:00,1346.3,1351.98,1343.53,1351.62,5359.0,1346.3,1351.98,1343.53,1351.62,5359.0
2023-08-31 09:55:00,1348.2,1353.57,1347.64,1349.98,3722.0,1348.2,1353.57,1347.64,1349.98,3722.0
2023-08-31 10:00:00,1350.0,1354.95,1350.0,1352.63,6233.0,1350.0,1354.95,1350.0,1352.63,6233.0
2023-08-31 10:05:00,1353.26,1356.68,1351.28,1354.41,3158.0,1353.26,1356.68,1351.28,1354.41,3158.0
2023-08-31 10:10:00,1357.0,1360.13,1354.84,1360.0,2899.0,1357.0,1360.13,1354.84,1360.0,2899.0
2023-08-31 10:15:00,1360.9,1362.0,1355.4,1360.7,17943.0,1360.9,1362.0,1355.4,1360.7,17943.0
2023-08-31 10:20:00,1358.0,1360.0,1357.0,1357.0,1300.0,1358.0,1360.0,1357.0,1357.0,1300.0
2023-08-31 10:25:00,1357.48,1360.16,1357.47,1360.16,600.0,1357.48,1360.16,1357.47,1360.16,600.0
2023-08-31 10:30:00,1361.43,1361.43,1358.1,1358.1,1602.0,1361.43,1361.43,1358.1,1358.1,1602.0
2023-08-31 10:35:00,1355.0,1355.0,1354.16,1354.65,400.0,1355.0,1355.0,1354.16,1354.65,400.0
2023-08-31 10:40:00,1354.39,1355.22,1354.37,1354.37,347.0,1354.39,1355.22,1354.37,1354.37,347.0
2023-08-31 10:45:00,1353.98,1355.11,1353.75,1355.11,500.0,1353.98,1355.11,1353.75,1355.11,500.0
2023-08-31 10:50:00,1354.69,1356.53,1353.19,1355.0,1700.0,1354.69,1356.53,1353.19,1355.0,1700.0
2023-08-31 10:55:00,1354.62,1357.53,1354.62,1357.53,729.0,1354.62,1357.53,1354.62,1357.53,729.0
2023-08-31 11:00:00,1356.37,1360.3,1353.95,1358.11,3859.0,1356.37,1360.3,1353.95,1358.11,3859.0
2023-08-31 11:05:00,1360.0,1365.0,1360.0,1364.79,3095.0,1360.0,1365.0,1360.0,1364.79,3095.0
2023-08-31 11:10:00,1364.5,1366.53,1362.63,1362.89,15088.0,1364.5,1366.53,1362.63,1362.89,15088.0
2023-08-31 11:15:00,1362.75,1363.84,1357.99,1358.7,1962.0,1362.75,1363.84,1357.99,1358.7,1962.0
2023-08-31 11:20:00,1359.04,1360.0,1357.75,1359.34,1400.0,1359.04,1360.0,1357.75,1359.34,1400.0
2023-08-31 11:25:00,1359.05,1362.09,1359.05,1359.67,2550.0,1359.05,1362.09,1359.05,1359.67,2550.0
2023-08-31 11:30:00,1360.65,1361.0,1359.67,1359.9,1288.0,1360.65,1361.0,1359.67,1359.9,1288.0
2023-08-31 11:35:00,1358.96,1362.0,1358.5,1361.0,21797.0,1358.96,1362.0,1358.5,1361.0,21797.0
2023-08-31 11:40:00,1361.01,1361.01,1361.0,1361.0,200.0,1361.01,1361.01,1361.0,1361.0,200.0
2023-08-31 11:45:00,1362.0,1362.99,1362.0,1362.49,1506.0,1362.0,1362.99,1362.0,1362.49,1506.0
2023-08-31 11:50:00,1363.0,1365.85,1361.55,1363.82,3939.0,1363.0,1365.85,1361.55,1363.82,3939.0
2023-08-31 11:55:00,1363.21,1369.12,1363.2,1368.94,7743.0,1363.21,1369.12,1363.2,1368.94,7743.0
2023-08-31 12:00:00,1369.99,1370.0,1362.86,1364.11,2100.0,1369.99,1370.0,1362.86,1364.11,2100.0
2023-08-31 12:05:00,1363.41,1367.26,1363.38,1364.13,1652.0,1363.41,1367.26,1363.38,1364.13,1652.0
2023-08-31 12:10:00,1367.84,1368.2,1367.84,1368.2,550.0,1367.84,1368.2,1367.84,1368.2,550.0
2023-08-31 12:15:00,1367.84,1369.68,1366.21,1368.0,4871.0,1367.84,1369.68,1366.21,1368.0,4871.0
2023-08-31 12:20:00,1366.61,1367.15,1362.07,1366.78,6370.0,1366.61,1367.15,1362.07,1366.78,6370.0
2023-08-31 12:25:00,1366.36,1370.58,1366.36,1369.42,21843.0,1366.36,1370.58,1366.36,1369.42,21843.0
2023-08-31 12:30:00,1368.71,1371.32,1368.71,1371.32,1000.0,1368.71,1371.32,1368.71,1371.32,1000.0
2023-08-31 12:35:00,1364.47,1367.14,1364.47,1367.14,1706.0,1364.47,1367.14,1364.47,1367.14,1706.0
2023-08-31 12:40:00,1367.65,1367.65,1367.64,1367.64,200.0,1367.65,1367.65,1367.64,1367.64,200.0
2023-08-31 12:45:00,1367.1,1367.54,1366.45,1366.89,1500.0,1367.1,1367.54,1366.45,1366.89,1500.0
2023-08-31 12:50:00,1367.6,1369.11,1367.37,1369.11,3517.0,1367.6,1369.11,1367.37,1369.11,3517.0
2023-08-31 12:55:00,1369.47,1369.47,1367.14,1367.49,1700.0,1369.47,1369.47,1367.14,1367.49,1700.0
2023-08-31 13:00:00,1367.49,1370.5,1367.49,1370.5,3135.0,1367.49,1370.5,1367.49,1370.5,3135.0
2023-08-31 13:05:00,1371.31,1371.32,1369.31,1370.76,2998.0,1371.31,1371.32,1369.31,1370.76,2998.0
2023-08-31 13:10:00,1371.32,1371.81,1371.32,1371.81,798.0,1371.32,1371.81,1371.32,1371.81,798.0
2023-08-31 13:15:00,1371.8,1374.16,1371.72,1372.0,6252.0,1371.8,1374.16,1371.72,1372.0,6252.0
2023-08-31 13:20:00,1372.36,1374.33,1371.94,1373.65,2111.0,1372.36,1374.33,1371.94,1373.65,2111.0
2023-08-31 13:25:00,1373.65,1373.65,1373.65,1373.65,0.0,1373.65,1373.65,1373.65,1373.65,0.0
2023-08-31 13:30:00,1374.44,1375.2,1374.33,1374.51,612.0,1374.44,1375.2,1374.33,1374.51,612.0
2023-08-31 13:35:00,1374.52,1375.38,1373.5,1375.25,1400.0,1374.52,1375.38,1373.5,1375.25,1400.0
2023-08-31 13:40:00,1372.84,1372.84,1372.84,1372.84,100.0,1372.84,1372.84,1372.84,1372.84,100.0
2023-08-31 13:45:00,1371.49,1371.49,1371.49,1371.49,1115.0,1371.49,1371.49,1371.49,1371.49,1115.0
2023-08-31 13:50:00,1372.04,1373.79,1372.04,1373.0,1183.0,1372.04,1373.79,1372.04,1373.0,1183.0
2023-08-31 13:55:00,1374.64,1375.5,1374.49,1375.5,3232.0,1374.64,1375.5,1374.49,1375.5,3232.0
2023-08-31 14:00:00,1376.65,1379.0,1375.96,1378.92,5213.0,1376.65,1379.0,1375.96,1378.92,5213.0
2023-08-31 14:05:00,1378.92,1378.96,1375.51,1375.51,1744.0,1378.92,1378.96,1375.51,1375.51,1744.0
2023-08-31 14:10:00,1375.0,1375.0,1375.0,1375.0,1000.0,1375.0,1375.0,1375.0,1375.0,1000.0
2023-08-31 14:15:00,1374.21,1378.0,1374.21,1377.0,1821.0,1374.21,1378.0,1374.21,1377.0,1821.0
2023-08-31 14:20:00,1377.83,1377.83,1377.82,1377.83,100.0,1377.83,1377.83,1377.82,1377.83,100.0
2023-08-31 14:25:00,1376.16,1377.41,1375.88,1377.0,1317.0,1376.16,1377.41,1375.88,1377.0,1317.0
2023-08-31 14:30:00,1376.0,1380.72,1375.53,1380.72,4344.0,1376.0,1380.72,1375.53,1380.72,4344.0
2023-08-31 14:35:00,1380.1,1382.44,1379.45,1382.0,16510.0,1380.1,1382.44,1379.45,1382.0,16510.0
2023-08-31 14:40:00,1383.12,1383.12,1380.79,1380.79,3346.0,1383.12,1383.12,1380.79,1380.79,3346.0
2023-08-31 14:45:00,1380.76,1381.99,1380.76,1381.99,300.0,1380.76,1381.99,1380.76,1381.99,300.0
2023-08-31 14:50:00,1380.29,1380.66,1380.29,1380.65,500.0,1380.29,1380.66,1380.29,1380.65,500.0
2023-08-31 14:55:00,1379.99,1384.94,1378.95,1383.3,3800.0,1379.99,1384.94,1378.95,1383.3,3800.0
2023-08-31 15:00:00,1382.94,1385.32,1382.3,1382.3,3640.0,1382.94,1385.32,1382.3,1382.3,3640.0
2023-08-31 15:05:00,1382.9,1385.97,1382.9,1385.97,1700.0,1382.9,1385.97,1382.9,1385.97,1700.0
2023-08-31 15:10:00,1386.0,1386.54,1385.0,1385.02,2610.0,1386.0,1386.54,1385.0,1385.02,2610.0
2023-08-31 15:15:00,1386.0,1386.0,1381.05,1381.61,1160.0,1386.0,1386.0,1381.05,1381.61,1160.0
2023-08-31 15:20:00,1381.55,1381.55,1378.51,1379.13,4879.0,1381.55,1381.55,1378.51,1379.13,4879.0
2023-08-31 15:25:00,1378.66,1382.9,1378.14,1382.9,2969.0,1378.66,1382.9,1378.14,1382.9,2969.0
2023-08-31 15:30:00,1383.84,1384.87,1381.81,1382.5,3401.0,1383.84,1384.87,1381.81,1382.5,3401.0
2023-08-31 15:35:00,1384.37,1384.44,1382.75,1383.79,1720.0,1384.37,1384.44,1382.75,1383.79,1720.0
2023-08-31 15:40:00,1383.52,1383.52,1379.31,1379.33,2945.0,1383.52,1383.52,1379.31,1379.33,2945.0
2023-08-31 15:45:00,1378.43,1379.67,1376.08,1377.57,4841.0,1378.43,1379.67,1376.08,1377.57,4841.0
2023-08-31 15:50:00,1379.11,1379.11,1371.91,1371.91,7039.0,1379.11,1379.11,1371.91,1371.91,7039.0
2023-08-31 15:55:00,1372.99,1374.63,1372.08,1372.4,10305.0,1372.99,1374.63,1372.08,1372.4,10305.0
2023-09-01 09:30:00,1402.62,1408.0,1399.66,1405.0,13832.0,1402.62,1408.0,1399.66,1405.0,13832.0
2023-09-01 09:35:00,1403.14,1412.77,1403.14,1408.9,3710.0,1403.14,1412.77,1403.14,1408.9,3710.0
2023-09-01 09:40:00,1408.5,1412.0,1404.01,1412.0,2319.0,1408.5,1412.0,1404.01,1412.0,2319.0
2023-09-01 09:45:00,1410.02,1410.02,1400.39,1402.94,5900.0,1410.02,1410.02,1400.39,1402.94,5900.0
2023-09-01 09:50:00,1404.8,1406.4,1396.96,1405.22,4659.0,1404.8,1406.4,1396.96,1405.22,4659.0
2023-09-01 09:55:00,1408.1,1412.88,1405.29,1409.16,2625.0,1408.1,1412.88,1405.29,1409.16,2625.0
2023-09-01 10:00:00,1409.0,1410.62,1400.76,1404.99,3291.0,1409.0,1410.62,1400.76,1404.99,3291.0
2023-09-01 10:05:00,1406.72,1406.72,1400.3,1403.74,3994.0,1406.72,1406.72,1400.3,1403.74,3994.0
2023-09-01 10:10:00,1401.04,1407.35,1401.04,1407.35,4271.0,1401.04,1407.35,1401.04,1407.35,4271.0
2023-09-01 10:15:00,1404.38,1407.76,1400.29,1404.95,7168.0,1404.38,1407.76,1400.29,1404.95,7168.0
2023-09-01 10:20:00,1403.79,1407.54,1403.79,1405.22,3300.0,1403.79,1407.54,1403.79,1405.22,3300.0
2023-09-01 10:25:00,1408.02,1412.0,1408.02,1411.98,2865.0,1408.02,1412.0,1408.02,1411.98,2865.0
2023-09-01 10:30:00,1412.09,1412.98,1405.79,1405.8,2206.0,1412.09,1412.98,1405.79,1405.8,2206.0
2023-09-01 10:35:00,1405.08,1413.72,1405.08,1410.74,1301.0,1405.08,1413.72,1405.08,1410.74,1301.0
2023-09-01 10:40:00,1412.1,1412.1,1405.99,1407.0,1065.0,1412.1,1412.1,1405.99,1407.0,1065.0
2023-09-01 10:45:00,1405.5,1405.5,1402.25,1402.83,2910.0,1405.5,1405.5,1402.25,1402.83,2910.0
2023-09-01 10:50:00,1405.28,1406.89,1405.28,1406.5,762.0,1405.28,1406.89,1405.28,1406.5,762.0
2023-09-01 10:55:00,1404.34,1404.83,1401.0,1403.53,5404.0,1404.34,1404.83,1401.0,1403.53,5404.0
2023-09-01 11:00:00,1404.15,1408.04,1402.56,1406.45,3509.0,1404.15,1408.04,1402.56,1406.45,3509.0
2023-09-01 11:05:00,1406.42,1406.43,1396.65,1396.65,24811.0,1406.42,1406.43,1396.65,1396.65,24811.0
2023-09-01 11:10:00,1396.95,1406.94,1396.76,1405.7,18564.0,1396.95,1406.94,1396.76,1405.7,18564.0
2023-09-01 11:15:00,1406.9,1417.29,1405.87,1415.79,10412.0,1406.9,1417.29,1405.87,1415.79,10412.0
2023-09-01 11:20:00,1417.87,1418.83,1415.1,1415.11,3885.0,1417.87,1418.83,1415.1,1415.11,3885.0
2023-09-01 11:25:00,1416.0,1420.0,1414.85,1416.08,4620.0,1416.0,1420.0,1414.85,1416.08,4620.0
2023-09-01 11:30:00,1414.2,1415.86,1410.89,1411.5,2941.0,1414.2,1415.86,1410.89,1411.5,2941.0
2023-09-01 11:35:00,1410.0,1415.0,1410.0,1413.1,3406.0,1410.0,1415.0,1410.0,1413.1,3406.0
2023-09-01 11:40:00,1411.16,1412.58,1411.16,1411.86,1000.0,1411.16,1412.58,1411.16,1411.86,1000.0
2023-09-01 11:45:00,1411.79,1411.79,1408.08,1408.88,900.0,1411.79,1411.79,1408.08,1408.88,900.0
2023-09-01 11:50:00,1408.26,1410.1,1407.81,1409.56,900.0,1408.26,1410.1,1407.81,1409.56,900.0
2023-09-01 11:55:00,1409.79,1409.79,1408.7,1408.7,500.0,1409.79,1409.79,1408.7,1408.7,500.0
2023-09-01 12:00:00,1406.94,1406.94,1406.64,1406.64,217.0,1406.94,1406.94,1406.64,1406.64,217.0
2023-09-01 12:05:00,1406.0,1409.39,1405.99,1407.4,2957.0,1406.0,1409.39,1405.99,1407.4,2957.0
2023-09-01 12:10:00,1408.32,1408.74,1406.7,1408.74,500.0,1408.32,1408.74,1406.7,1408.74,500.0
2023-09-01 12:15:00,1407.98,1409.07,1407.98,1409.07,300.0,1407.98,1409.07,1407.98,1409.07,300.0
2023-09-01 12:20:00,1409.1,1409.1,1408.0,1408.0,594.0,1409.1,1409.1,1408.0,1408.0,594.0
2023-09-01 12:25:00,1409.39,1409.65,1408.5,1409.0,871.0,1409.39,1409.65,1408.5,1409.0,871.0
2023-09-01 12:30:00,1408.01,1412.53,1407.85,1409.1,2200.0,1408.01,1412.53,1407.85,1409.1,2200.0
2023-09-01 12:35:00,1407.1,1408.56,1406.82,1406.83,801.0,1407.1,1408.56,1406.82,1406.83,801.0
2023-09-01 12:40:00,1405.21,1407.27,1405.0,1406.35,2447.0,1405.21,1407.27,1405.0,1406.35,2447.0
2023-09-01 12:45:00,1406.32,1406.32,1406.0,1406.16,500.0,1406.32,1406.32,1406.0,1406.16,500.0
2023-09-01 12:50:00,1406.37,1407.34,1406.34,1407.34,500.0,1406.37,1407.34,1406.34,1407.34,500.0
2023-09-01 12:55:00,1407.29,1407.86,1407.24,1407.86,900.0,1407.29,1407.86,1407.24,1407.86,900.0
2023-09-01 13:00:00,1408.1,1408.47,1408.1,1408.47,400.0,1408.1,1408.47,1408.1,1408.47,400.0
2023-09-01 13:05:00,1405.73,1405.74,1404.99,1405.0,2000.0,1405.73,1405.74,1404.99,1405.0,2000.0
2023-09-01 13:10:00,1405.0,1405.2,1404.78,1405.2,2038.0,1405.0,1405.2,1404.78,1405.2,2038.0
2023-09-01 13:15:00,1406.13,1410.67,1405.58,1410.67,3524.0,1406.13,1410.67,1405.58,1410.67,3524.0
2023-09-01 13:20:00,1410.67,1410.69,1410.67,1410.67,400.0,1410.67,1410.69,1410.67,1410.67,400.0
2023-09-01 13:25:00,1409.89,1413.32,1409.89,1413.32,1050.0,1409.89,1413.32,1409.89,1413.32,1050.0
2023-09-01 13:30:00,1413.46,1414.01,1412.44,1412.44,1009.0,1413.46,1414.01,1412.44,1412.44,1009.0
2023-09-01 13:35:00,1412.44,1412.45,1412.24,1412.44,506.0,1412.44,1412.45,1412.24,1412.44,506.0
2023-09-01 13:40:00,1411.53,1411.53,1409.9,1409.91,882.0,1411.53,1411.53,1409.9,1409.91,882.0
2023-09-01 13:45:00,1409.92,1409.93,1409.92,1409.93,300.0,1409.92,1409.93,1409.92,1409.93,300.0
2023-09-01 13:50:00,1411.55,1412.86,1410.6,1412.86,1925.0,1411.55,1412.86,1410.6,1412.86,1925.0
2023-09-01 13:55:00,1413.0,1413.73,1412.01,1413.73,1200.0,1413.0,1413.73,1412.01,1413.73,1200.0
2023-09-01 14:00:00,1412.85,1415.1,1412.76,1414.0,1050.0,1412.85,1415.1,1412.76,1414.0,1050.0
2023-09-01 14:05:00,1414.0,1414.32,1413.45,1413.45,600.0,1414.0,1414.32,1413.45,1413.45,600.0
2023-09-01 14:10:00,1413.48,1413.81,1411.03,1411.11,1035.0,1413.48,1413.81,1411.03,1411.11,1035.0
2023-09-01 14:15:00,1411.05,1411.98,1409.42,1410.16,2395.0,1411.05,1411.98,1409.42,1410.16,2395.0
2023-09-01 14:20:00,1410.23,1410.5,1409.2,1409.69,3237.0,1410.23,1410.5,1409.2,1409.69,3237.0
2023-09-01 14:25:00,1410.24,1410.24,1409.09,1409.91,2261.0,1410.24,1410.24,1409.09,1409.91,2261.0
2023-09-01 14:30:00,1410.87,1410.98,1409.87,1409.89,1610.0,1410.87,1410.98,1409.87,1409.89,1610.0
2023-09-01 14:35:00,1411.36,1411.5,1411.36,1411.38,800.0,1411.36,1411.5,1411.36,1411.38,800.0
2023-09-01 14:40:00,1411.38,1412.79,1410.38,1412.79,814.0,1411.38,1412.79,1410.38,1412.79,814.0
2023-09-01 14:45:00,1412.7,1414.93,1412.7,1414.81,1300.0,1412.7,1414.93,1412.7,1414.81,1300.0
2023-09-01 14:50:00,1414.8,1415.55,1414.13,1414.59,1391.0,1414.8,1415.55,1414.13,1414.59,1391.0
2023-09-01 14:55:00,1415.49,1415.51,1414.39,1414.39,1000.0,1415.49,1415.51,1414.39,1414.39,1000.0
2023-09-01 15:00:00,1416.07,1417.76,1415.01,1417.0,5629.0,1416.07,1417.76,1415.01,1417.0,5629.0
2023-09-01 15:05:00,1416.97,1420.0,1416.92,1420.0,1694.0,1416.97,1420.0,1416.92,1420.0,1694.0
2023-09-01 15:10:00,1418.75,1418.75,1415.65,1418.7,4806.0,1418.75,1418.75,1415.65,1418.7,4806.0
2023-09-01 15:15:00,1419.67,1420.4,1418.15,1419.08,2008.0,1419.67,1420.4,1418.15,1419.08,2008.0
2023-09-01 15:20:00,1419.1,1419.1,1415.03,1417.95,4741.0,1419.1,1419.1,1415.03,1417.95,4741.0
2023-09-01 15:25:00,1417.94,1418.83,1417.64,1418.26,2800.0,1417.94,1418.83,1417.64,1418.26,2800.0
2023-09-01 15:30:00,1418.26,1420.24,1418.0,1418.0,1704.0,1418.26,1420.24,1418.0,1418.0,1704.0
2023-09-01 15:35:00,1418.38,1418.73,1417.89,1417.92,2007.0,1418.38,1418.73,1417.89,1417.92,2007.0
2023-09-01 15:40:00,1417.93,1419.42,1417.29,1418.96,8937.0,1417.93,1419.42,1417.29,1418.96,8937.0
2023-09-01 15:45:00,1418.57,1419.75,1417.68,1417.68,8613.0,1418.57,1419.75,1417.68,1417.68,8613.0
2023-09-01 15:50:00,1417.68,1420.48,1417.23,1419.72,9086.0,1417.68,1420.48,1417.23,1419.72,9086.0
2023-09-01 15:55:00,1420.98,1421.93,1419.53,1421.93,16861.0,1420.98,1421.93,1419.53,1421.93,16861.0
2023-09-05 09:30:00,1415.25,1428.0,1414.76,1424.5,10443.0,1415.25,1428.0,1414.76,1424.5,10443.0
2023-09-05 09:35:00,1421.05,1426.1,1415.76,1419.34,3101.0,1421.05,1426.1,1415.76,1419.34,3101.0
2023-09-05 09:40:00,1422.34,1423.0,1416.53,1418.88,9285.0,1422.34,1423.0,1416.53,1418.88,9285.0
2023-09-05 09:45:00,1418.78,1427.0,1418.77,1423.51,1236.0,1418.78,1427.0,1418.77,1423.51,1236.0
2023-09-05 09:50:00,1423.52,1429.0,1417.01,1419.48,7328.0,1423.52,1429.0,1417.01,1419.48,7328.0
2023-09-05 09:55:00,1417.66,1417.84,1413.01,1415.0,5536.0,1417.66,1417.84,1413.01,1415.0,5536.0
2023-09-05 10:00:00,1412.0,1413.55,1410.0,1411.43,2080.0,1412.0,1413.55,1410.0,1411.43,2080.0
2023-09-05 10:05:00,1415.02,1419.0,1415.0,1416.95,2423.0,1415.02,1419.0,1415.0,1416.95,2423.0
2023-09-05 10:10:00,1417.19,1417.67,1415.93,1416.87,1317.0,1417.19,1417.67,1415.93,1416.87,1317.0
2023-09-05 10:15:00,1416.2,1417.77,1416.2,1417.0,1908.0,1416.2,1417.77,1416.2,1417.0,1908.0
2023-09-05 10:20:00,1416.98,1417.74,1415.01,1415.89,6281.0,1416.98,1417.74,1415.01,1415.89,6281.0
2023-09-05 10:25:00,1417.16,1417.17,1413.24,1413.81,2101.0,1417.16,1417.17,1413.24,1413.81,2101.0
2023-09-05 10:30:00,1412.75,1418.0,1412.75,1416.27,2885.0,1412.75,1418.0,1412.75,1416.27,2885.0
2023-09-05 10:35:00,1416.21,1420.0,1416.21,1420.0,3038.0,1416.21,1420.0,1416.21,1420.0,3038.0
2023-09-05 10:40:00,1421.27,1427.01,1420.39,1424.78,6249.0,1421.27,1427.01,1420.39,1424.78,6249.0
2023-09-05 10:45:00,1425.78,1427.66,1423.63,1424.0,14708.0,1425.78,1427.66,1423.63,1424.0,14708.0
2023-09-05 10:50:00,1424.28,1428.5,1424.0,1428.5,6124.0,1424.28,1428.5,1424.0,1428.5,6124.0
2023-09-05 10:55:00,1424.48,1429.97,1424.48,1429.97,1323.0,1424.48,1429.97,1424.48,1429.97,1323.0
2023-09-05 11:00:00,1427.41,1427.98,1425.29,1425.29,5400.0,1427.41,1427.98,1425.29,1425.29,5400.0
2023-09-05 11:05:00,1425.26,1425.67,1423.27,1425.4,1791.0,1425.26,1425.67,1423.27,1425.4,1791.0
2023-09-05 11:10:00,1426.2,1427.64,1426.1,1427.64,800.0,1426.2,1427.64,1426.1,1427.64,800.0
2023-09-05 11:15:00,1427.63,1429.62,1427.62,1427.69,3019.0,1427.63,1429.62,1427.62,1427.69,3019.0
2023-09-05 11:20:00,1424.0,1424.9,1423.61,1424.89,900.0,1424.0,1424.9,1423.61,1424.89,900.0
2023-09-05 11:25:00,1424.08,1425.3,1421.6,1423.06,2462.0,1424.08,1425.3,1421.6,1423.06,2462.0
2023-09-05 11:30:00,1423.14,1424.73,1420.56,1421.99,4450.0,1423.14,1424.73,1420.56,1421.99,4450.0
2023-09-05 11:35:00,1421.0,1421.92,1417.3,1418.1,3419.0,1421.0,1421.92,1417.3,1418.1,3419.0
2023-09-05 11:40:00,1417.53,1418.75,1417.52,1418.49,1555.0,1417.53,1418.75,1417.52,1418.49,1555.0
2023-09-05 11:45:00,1420.02,1424.81,1416.52,1424.81,3725.0,1420.02,1424.81,1416.52,1424.81,3725.0
2023-09-05 11:50:00,1421.27,1421.27,1419.2,1420.68,2400.0,1421.27,1421.27,1419.2,1420.68,2400.0
2023-09-05 11:55:00,1422.61,1423.0,1418.22,1420.68,5664.0,1422.61,1423.0,1418.22,1420.68,5664.0
2023-09-05 12:00:00,1420.33,1423.4,1419.74,1422.51,1850.0,1420.33,1423.4,1419.74,1422.51,1850.0
2023-09-05 12:05:00,1422.0,1422.0,1421.0,1421.0,526.0,1422.0,1422.0,1421.0,1421.0,526.0
2023-09-05 12:10:00,1421.0,1423.57,1420.0,1423.42,2400.0,1421.0,1423.57,1420.0,1423.42,2400.0
2023-09-05 12:15:00,1423.0,1427.42,1423.0,1426.89,2813.0,1423.0,1427.42,1423.0,1426.89,2813.0
2023-09-05 12:20:00,1427.28,1433.0,1427.28,1431.93,4510.0,1427.28,1433.0,1427.28,1431.93,4510.0
2023-09-05 12:25:00,1431.68,1435.95,1431.53,1435.95,7455.0,1431.68,1435.95,1431.53,1435.95,7455.0
2023-09-05 12:30:00,1435.95,1437.74,1435.0,1437.12,17580.0,1435.95,1437.74,1435.0,1437.12,17580.0
2023-09-05 12:35:00,1435.98,1441.57,1435.98,1438.0,8037.0,1435.98,1441.57,1435.98,1438.0,8037.0
2023-09-05 12:40:00,1437.84,1437.84,1433.68,1436.36,1400.0,1437.84,1437.84,1433.68,1436.36,1400.0
2023-09-05 12:45:00,1435.62,1436.28,1430.81,1432.98,3302.0,1435.62,1436.28,1430.81,1432.98,3302.0
2023-09-05 12:50:00,1433.61,1435.93,1433.61,1435.76,900.0,1433.61,1435.93,1433.61,1435.76,900.0
2023-09-05 12:55:00,1436.14,1436.15,1435.0,1435.0,668.0,1436.14,1436.15,1435.0,1435.0,668.0
2023-09-05 13:00:00,1434.08,1435.47,1433.68,1435.47,900.0,1434.08,1435.47,1433.68,1435.47,900.0
2023-09-05 13:05:00,1434.72,1435.38,1432.8,1434.0,2479.0,1434.72,1435.38,1432.8,1434.0,2479.0
2023-09-05 13:10:00,1435.07,1437.81,1432.85,1434.24,2922.0,1435.07,1437.81,1432.85,1434.24,2922.0
2023-09-05 13:15:00,1434.13,1435.05,1433.18,1433.18,2946.0,1434.13,1435.05,1433.18,1433.18,2946.0
2023-09-05 13:20:00,1431.29,1432.32,1430.43,1431.47,2100.0,1431.29,1432.32,1430.43,1431.47,2100.0
2023-09-05 13:25:00,1430.25,1430.25,1430.05,1430.05,322.0,1430.25,1430.25,1430.05,1430.05,322.0
2023-09-05 13:30:00,1429.36,1431.7,1429.35,1429.5,1610.0,1429.36,1431.7,1429.35,1429.5,1610.0
2023-09-05 13:35:00,1431.28,1431.66,1431.28,1431.65,300.0,1431.28,1431.66,1431.28,1431.65,300.0
2023-09-05 13:40:00,1431.99,1433.0,1431.22,1433.0,2440.0,1431.99,1433.0,1431.22,1433.0,2440.0
2023-09-05 13:45:00,1434.46,1435.9,1434.31,1434.4,1200.0,1434.46,1435.9,1434.31,1434.4,1200.0
2023-09-05 13:50:00,1434.67,1440.39,1433.37,1438.67,4649.0,1434.67,1440.39,1433.37,1438.67,4649.0
2023-09-05 13:55:00,1436.88,1438.13,1433.29,1437.29,5858.0,1436.88,1438.13,1433.29,1437.29,5858.0
2023-09-05 14:00:00,1439.14,1443.97,1437.34,1441.5,5152.0,1439.14,1443.97,1437.34,1441.5,5152.0
2023-09-05 14:05:00,1443.93,1443.96,1439.74,1442.2,8832.0,1443.93,1443.96,1439.74,1442.2,8832.0
2023-09-05 14:10:00,1441.01,1442.43,1439.73,1439.93,13500.0,1441.01,1442.43,1439.73,1439.93,13500.0
2023-09-05 14:15:00,1439.83,1442.36,1439.74,1442.35,2525.0,1439.83,1442.36,1439.74,1442.35,2525.0
2023-09-05 14:20:00,1441.23,1441.24,1441.23,1441.23,350.0,1441.23,1441.24,1441.23,1441.23,350.0
2023-09-05 14:25:00,1442.3,1443.96,1441.05,1443.96,1753.0,1442.3,1443.96,1441.05,1443.96,1753.0
2023-09-05 14:30:00,1443.81,1446.0,1443.49,1445.44,2561.0,1443.81,1446.0,1443.49,1445.44,2561.0
2023-09-05 14:35:00,1445.44,1446.5,1443.87,1443.87,2000.0,1445.44,1446.5,1443.87,1443.87,2000.0
2023-09-05 14:40:00,1441.65,1444.51,1441.65,1444.51,1000.0,1441.65,1444.51,1441.65,1444.51,1000.0
2023-09-05 14:45:00,1444.51,1444.51,1444.51,1444.51,0.0,1444.51,1444.51,1444.51,1444.51,0.0
2023-09-05 14:50:00,1443.63,1446.45,1442.11,1446.45,5851.0,1443.63,1446.45,1442.11,1446.45,5851.0
2023-09-05 14:55:00,1445.51,1446.0,1445.5,1446.0,478.0,1445.51,1446.0,1445.5,1446.0,478.0
2023-09-05 15:00:00,1446.0,1446.7,1445.02,1445.21,2840.0,1446.0,1446.7,1445.02,1445.21,2840.0
2023-09-05 15:05:00,1445.01,1446.0,1442.46,1445.52,5125.0,1445.01,1446.0,1442.46,1445.52,5125.0
2023-09-05 15:10:00,1446.59,1447.68,1444.86,1445.79,18200.0,1446.59,1447.68,1444.86,1445.79,18200.0
2023-09-05 15:15:00,1444.59,1446.84,1443.22,1446.84,2102.0,1444.59,1446.84,1443.22,1446.84,2102.0
2023-09-05 15:20:00,1445.26,1448.23,1445.26,1447.2,1179.0,1445.26,1448.23,1445.26,1447.2,1179.0
2023-09-05 15:25:00,1447.22,1447.22,1444.93,1444.93,3113.0,1447.22,1447.22,1444.93,1444.93,3113.0
2023-09-05 15:30:00,1445.85,1446.94,1444.64,1445.8,2477.0,1445.85,1446.94,1444.64,1445.8,2477.0
2023-09-05 15:35:00,1445.23,1445.23,1441.65,1441.65,518.0,1445.23,1445.23,1441.65,1441.65,518.0
2023-09-05 15:40:00,1440.37,1442.36,1440.05,1440.13,2189.0,1440.37,1442.36,1440.05,1440.13,2189.0
2023-09-05 15:45:00,1440.1,1440.1,1435.31,1435.31,2234.0,1440.1,1440.1,1435.31,1435.31,2234.0
2023-09-05 15:50:00,1436.4,1437.23,1432.85,1432.85,4497.0,1436.4,1437.23,1432.85,1432.85,4497.0
2023-09-05 15:55:00,1434.49,1436.6,1433.41,1435.55,9785.0,1434.49,1436.6,1433.41,1435.55,9785.0
2023-09-06 09:30:00,1428.53,1438.28,1426.83,1436.89,28712.0,1428.53,1438.28,1426.83,1436.89,28712.0
2023-09-06 09:35:00,1435.85,1435.85,1425.65,1426.19,3100.0,1435.85,1435.85,1425.65,1426.19,3100.0
2023-09-06 09:40:00,1427.68,1434.32,1427.58,1434.32,700.0,1427.68,1434.32,1427.58,1434.32,700.0
2023-09-06 09:45:00,1437.05,1437.07,1428.43,1428.43,1500.0,1437.05,1437.07,1428.43,1428.43,1500.0
2023-09-06 09:50:00,1429.29,1438.39,1429.29,1436.43,5054.0,1429.29,1438.39,1429.29,1436.43,5054.0
2023-09-06 09:55:00,1436.4,1438.8,1434.58,1437.4,5069.0,1436.4,1438.8,1434.58,1437.4,5069.0
2023-09-06 10:00:00,1435.54,1436.27,1426.97,1435.0,5700.0,1435.54,1436.27,1426.97,1435.0,5700.0
2023-09-06 10:05:00,1435.0,1439.99,1434.51,1435.93,4811.0,1435.0,1439.99,1434.51,1435.93,4811.0
2023-09-06 10:10:00,1432.81,1435.0,1426.41,1428.16,31159.0,1432.81,1435.0,1426.41,1428.16,31159.0
2023-09-06 10:15:00,1429.0,1433.45,1429.0,1433.45,500.0,1429.0,1433.45,1429.0,1433.45,500.0
2023-09-06 10:20:00,1433.66,1433.84,1430.67,1430.68,4161.0,1433.66,1433.84,1430.67,1430.68,4161.0
2023-09-06 10:25:00,1430.43,1432.06,1426.01,1429.0,3702.0,1430.43,1432.06,1426.01,1429.0,3702.0
2023-09-06 10:30:00,1426.97,1429.84,1425.0,1428.77,3544.0,1426.97,1429.84,1425.0,1428.77,3544.0
2023-09-06 10:35:00,1430.14,1432.62,1429.03,1432.62,1643.0,1430.14,1432.62,1429.03,1432.62,1643.0
2023-09-06 10:40:00,1430.62,1430.68,1427.4,1427.4,1680.0,1430.62,1430.68,1427.4,1427.4,1680.0
2023-09-06 10:45:00,1427.32,1430.15,1427.32,1430.05,1734.0,1427.32,1430.15,1427.32,1430.05,1734.0
2023-09-06 10:50:00,1427.94,1430.13,1427.93,1430.08,2500.0,1427.94,1430.13,1427.93,1430.08,2500.0
2023-09-06 10:55:00,1429.4,1429.4,1426.89,1427.57,4800.0,1429.4,1429.4,1426.89,1427.57,4800.0
2023-09-06 11:00:00,1427.0,1429.89,1424.03,1428.9,8604.0,1427.0,1429.89,1424.03,1428.9,8604.0
2023-09-06 11:05:00,1428.0,1429.44,1425.21,1428.95,22878.0,1428.0,1429.44,1425.21,1428.95,22878.0
2023-09-06 11:10:00,1429.96,1429.96,1425.0,1425.83,4084.0,1429.96,1429.96,1425.0,1425.83,4084.0
2023-09-06 11:15:00,1424.79,1425.0,1420.83,1425.0,4020.0,1424.79,1425.0,1420.83,1425.0,4020.0
2023-09-06 11:20:00,1426.83,1427.0,1422.11,1423.9,18581.0,1426.83,1427.0,1422.11,1423.9,18581.0
2023-09-06 11:25:00,1424.73,1428.59,1423.0,1423.0,3340.0,1424.73,1428.59,1423.0,1423.0,3340.0
2023-09-06 11:30:00,1423.02,1424.51,1421.57,1423.07,6867.0,1423.02,1424.51,1421.57,1423.07,6867.0
2023-09-06 11:35:00,1424.25,1426.98,1422.17,1426.98,1738.0,1424.25,1426.98,1422.17,1426.98,1738.0
2023-09-06 11:40:00,1425.24,1425.24,1423.09,1424.65,3500.0,1425.24,1425.24,1423.09,1424.65,3500.0
2023-09-06 11:45:00,1424.55,1424.58,1421.8,1424.24,3164.0,1424.55,1424.58,1421.8,1424.24,3164.0
2023-09-06 11:50:00,1425.03,1426.52,1425.02,1426.52,200.0,1425.03,1426.52,1425.02,1426.52,200.0
2023-09-06 11:55:00,1426.96,1428.69,1425.3,1425.3,16093.0,1426.96,1428.69,1425.3,1425.3,16093.0
2023-09-06 12:00:00,1425.0,1425.15,1424.22,1424.22,2278.0,1425.0,1425.15,1424.22,1424.22,2278.0
2023-09-06 12:05:00,1424.22,1425.15,1423.95,1423.95,2024.0,1424.22,1425.15,1423.95,1423.95,2024.0
2023-09-06 12:10:00,1423.65,1424.48,1423.14,1423.14,1876.0,1423.65,1424.48,1423.14,1423.14,1876.0
2023-09-06 12:15:00,1422.76,1422.76,1418.26,1421.5,3149.0,1422.76,1422.76,1418.26,1421.5,3149.0
2023-09-06 12:20:00,1419.66,1420.49,1418.97,1418.97,2358.0,1419.66,1420.49,1418.97,1418.97,2358.0
2023-09-06 12:25:00,1419.79,1420.08,1419.44,1420.0,3200.0,1419.79,1420.08,1419.44,1420.0,3200.0
2023-09-06 12:30:00,1419.46,1420.0,1417.24,1419.7,5800.0,1419.46,1420.0,1417.24,1419.7,5800.0
2023-09-06 12:35:00,1417.42,1420.52,1417.42,1419.72,2853.0,1417.42,1420.52,1417.42,1419.72,2853.0
2023-09-06 12:40:00,1419.86,1420.08,1417.75,1418.45,10945.0,1419.86,1420.08,1417.75,1418.45,10945.0
2023-09-06 12:45:00,1418.52,1419.96,1416.46,1417.59,8329.0,1418.52,1419.96,1416.46,1417.59,8329.0
2023-09-06 12:50:00,1417.74,1418.42,1415.99,1418.05,3700.0,1417.74,1418.42,1415.99,1418.05,3700.0
2023-09-06 12:55:00,1418.05,1421.12,1418.01,1419.75,9246.0,1418.05,1421.12,1418.01,1419.75,9246.0
2023-09-06 13:00:00,1421.3,1422.8,1420.9,1422.8,1600.0,1421.3,1422.8,1420.9,1422.8,1600.0
2023-09-06 13:05:00,1423.45,1424.66,1423.45,1424.66,200.0,1423.45,1424.66,1423.45,1424.66,200.0
2023-09-06 13:10:00,1422.02,1426.05,1422.02,1425.82,2225.0,1422.02,1426.05,1422.02,1425.82,2225.0
2023-09-06 13:15:00,1425.14,1426.36,1424.02,1426.36,1150.0,1425.14,1426.36,1424.02,1426.36,1150.0
2023-09-06 13:20:00,1427.34,1427.59,1425.02,1425.02,2368.0,1427.34,1427.59,1425.02,1425.02,2368.0
2023-09-06 13:25:00,1425.01,1425.17,1424.12,1425.17,1055.0,1425.01,1425.17,1424.12,1425.17,1055.0
2023-09-06 13:30:00,1424.95,1429.69,1424.9,1428.64,2700.0,1424.95,1429.69,1424.9,1428.64,2700.0
2023-09-06 13:35:00,1429.0,1433.37,1428.0,1428.0,11693.0,1429.0,1433.37,1428.0,1428.0,11693.0
2023-09-06 13:40:00,1428.84,1430.15,1427.02,1428.01,2014.0,1428.84,1430.15,1427.02,1428.01,2014.0
2023-09-06 13:45:00,1427.87,1429.97,1427.33,1429.43,1681.0,1427.87,1429.97,1427.33,1429.43,1681.0
2023-09-06 13:50:00,1429.61,1429.61,1425.55,1427.0,1900.0,1429.61,1429.61,1425.55,1427.0,1900.0
2023-09-06 13:55:00,1425.52,1428.77,1424.95,1427.38,1900.0,1425.52,1428.77,1424.95,1427.38,1900.0
2023-09-06 14:00:00,1425.07,1426.74,1425.07,1425.32,600.0,1425.07,1426.74,1425.07,1425.32,600.0
2023-09-06 14:05:00,1427.48,1428.0,1426.72,1428.0,477.0,1427.48,1428.0,1426.72,1428.0,477.0
2023-09-06 14:10:00,1425.09,1426.26,1424.85,1426.26,800.0,1425.09,1426.26,1424.85,1426.26,800.0
2023-09-06 14:15:00,1425.41,1426.38,1424.84,1426.38,900.0,1425.41,1426.38,1424.84,1426.38,900.0
2023-09-06 14:20:00,1425.41,1425.41,1424.15,1424.44,1655.0,1425.41,1425.41,1424.15,1424.44,1655.0
2023-09-06 14:25:00,1425.45,1426.87,1425.45,1426.87,700.0,1425.45,1426.87,1425.45,1426.87,700.0
2023-09-06 14:30:00,1425.34,1427.61,1425.28,1427.61,901.0,1425.34,1427.61,1425.28,1427.61,901.0
2023-09-06 14:35:00,1427.92,1428.87,1427.92,1428.18,500.0,1427.92,1428.87,1427.92,1428.18,500.0
2023-09-06 14:40:00,1425.99,1425.99,1425.77,1425.78,200.0,1425.99,1425.99,1425.77,1425.78,200.0
2023-09-06 14:45:00,1426.94,1427.63,1426.11,1426.3,800.0,1426.94,1427.63,1426.11,1426.3,800.0
2023-09-06 14:50:00,1426.56,1426.98,1426.35,1426.82,800.0,1426.56,1426.98,1426.35,1426.82,800.0
2023-09-06 14:55:00,1426.65,1426.77,1424.88,1424.88,1100.0,1426.65,1426.77,1424.88,1424.88,1100.0
2023-09-06 15:00:00,1425.37,1425.38,1424.38,1424.39,899.0,1425.37,1425.38,1424.38,1424.39,899.0
2023-09-06 15:05:00,1424.69,1425.65,1424.64,1425.59,1400.0,1424.69,1425.65,1424.64,1425.59,1400.0
2023-09-06 15:10:00,1425.22,1425.45,1424.56,1424.85,1100.0,1425.22,1425.45,1424.56,1424.85,1100.0
2023-09-06 15:15:00,1425.67,1427.41,1425.67,1427.41,1252.0,1425.67,1427.41,1425.67,1427.41,1252.0
2023-09-06 15:20:00,1427.26,1427.27,1425.42,1425.42,600.0,1427.26,1427.27,1425.42,1425.42,600.0
2023-09-06 15:25:00,1426.46,1426.75,1424.13,1424.16,3404.0,1426.46,1426.75,1424.13,1424.16,3404.0
2023-09-06 15:30:00,1424.37,1425.13,1424.15,1424.73,1100.0,1424.37,1425.13,1424.15,1424.73,1100.0
2023-09-06 15:35:00,1425.0,1425.0,1424.07,1424.09,800.0,1425.0,1425.0,1424.07,1424.09,800.0
2023-09-06 15:40:00,1424.22,1425.81,1423.98,1425.18,3316.0,1424.22,1425.81,1423.98,1425.18,3316.0
2023-09-06 15:45:00,1425.4,1425.8,1424.7,1424.96,2600.0,1425.4,1425.8,1424.7,1424.96,2600.0
2023-09-06 15:50:00,1425.49,1429.98,1424.67,1424.67,3905.0,1425.49,1429.98,1424.67,1424.67,3905.0
2023-09-06 15:55:00,1424.01,1428.17,1424.0,1427.01,15858.0,1424.01,1428.17,1424.0,1427.01,15858.0
2023-09-07 09:30:00,1407.44,1414.08,1402.01,1412.81,7459.0,1407.44,1414.08,1402.01,1412.81,7459.0
2023-09-07 09:35:00,1416.9,1424.24,1416.9,1424.23,3101.0,1416.9,1424.24,1416.9,1424.23,3101.0
2023-09-07 09:40:00,1426.0,1429.99,1424.48,1429.99,1865.0,1426.0,1429.99,1424.48,1429.99,1865.0
2023-09-07 09:45:00,1427.16,1430.37,1423.5,1424.93,5297.0,1427.16,1430.37,1423.5,1424.93,5297.0
2023-09-07 09:50:00,1424.56,1426.59,1421.11,1422.26,10831.0,1424.56,1426.59,1421.11,1422.26,10831.0
2023-09-07 09:55:00,1421.63,1423.83,1420.71,1423.83,8278.0,1421.63,1423.83,1420.71,1423.83,8278.0
2023-09-07 10:00:00,1422.49,1424.05,1418.3,1419.1,10697.0,1422.49,1424.05,1418.3,1419.1,10697.0
2023-09-07 10:05:00,1417.5,1422.96,1413.24,1422.0,3571.0,1417.5,1422.96,1413.24,1422.0,3571.0
2023-09-07 10:10:00,1422.63,1425.0,1422.0,1422.36,3024.0,1422.63,1425.0,1422.0,1422.36,3024.0
2023-09-07 10:15:00,1424.03,1426.96,1423.88,1426.9,2026.0,1424.03,1426.96,1423.88,1426.9,2026.0
2023-09-07 10:20:00,1428.0,1431.49,1426.97,1429.74,2984.0,1428.0,1431.49,1426.97,1429.74,2984.0
2023-09-07 10:25:00,1426.9,1430.22,1426.9,1430.22,1000.0,1426.9,1430.22,1426.9,1430.22,1000.0
2023-09-07 10:30:00,1427.0,1427.08,1425.53,1426.6,1501.0,1427.0,1427.08,1425.53,1426.6,1501.0
2023-09-07 10:35:00,1427.97,1432.79,1427.97,1432.79,3000.0,1427.97,1432.79,1427.97,1432.79,3000.0
2023-09-07 10:40:00,1432.79,1438.87,1432.11,1438.87,2522.0,1432.79,1438.87,1432.11,1438.87,2522.0
2023-09-07 10:45:00,1435.84,1439.6,1435.84,1436.43,2425.0,1435.84,1439.6,1435.84,1436.43,2425.0
2023-09-07 10:50:00,1436.37,1436.43,1430.98,1430.99,885.0,1436.37,1436.43,1430.98,1430.99,885.0
2023-09-07 10:55:00,1430.98,1430.98,1424.65,1427.0,600.0,1430.98,1430.98,1424.65,1427.0,600.0
2023-09-07 11:00:00,1427.99,1428.51,1426.57,1426.57,400.0,1427.99,1428.51,1426.57,1426.57,400.0
2023-09-07 11:05:00,1426.91,1426.91,1424.83,1425.91,1320.0,1426.91,1426.91,1424.83,1425.91,1320.0
2023-09-07 11:10:00,1425.94,1428.33,1425.54,1425.54,1100.0,1425.94,1428.33,1425.54,1425.54,1100.0
2023-09-07 11:15:00,1429.11,1429.11,1429.11,1429.11,200.0,1429.11,1429.11,1429.11,1429.11,200.0
2023-09-07 11:20:00,1425.65,1425.65,1424.9,1425.06,1100.0,1425.65,1425.65,1424.9,1425.06,1100.0
2023-09-07 11:25:00,1425.0,1427.21,1425.0,1427.21,1104.0,1425.0,1427.21,1425.0,1427.21,1104.0
2023-09-07 11:30:00,1428.17,1433.33,1428.17,1433.33,929.0,1428.17,1433.33,1428.17,1433.33,929.0
2023-09-07 11:35:00,1434.0,1434.08,1430.65,1430.65,584.0,1434.0,1434.08,1430.65,1430.65,584.0
2023-09-07 11:40:00,1430.41,1432.0,1428.94,1428.94,1248.0,1430.41,1432.0,1428.94,1428.94,1248.0
2023-09-07 11:45:00,1428.94,1428.94,1428.94,1428.94,0.0,1428.94,1428.94,1428.94,1428.94,0.0
2023-09-07 11:50:00,1428.81,1428.95,1426.75,1426.75,400.0,1428.81,1428.95,1426.75,1426.75,400.0
2023-09-07 11:55:00,1427.89,1428.35,1427.89,1428.35,200.0,1427.89,1428.35,1427.89,1428.35,200.0
2023-09-07 12:00:00,1429.8,1431.35,1429.8,1430.34,1612.0,1429.8,1431.35,1429.8,1430.34,1612.0
2023-09-07 12:05:00,1432.1,1432.1,1432.1,1432.1,200.0,1432.1,1432.1,1432.1,1432.1,200.0
2023-09-07 12:10:00,1431.7,1434.98,1431.7,1433.0,545.0,1431.7,1434.98,1431.7,1433.0,545.0
2023-09-07 12:15:00,1433.77,1433.77,1433.16,1433.16,200.0,1433.77,1433.77,1433.16,1433.16,200.0
2023-09-07 12:20:00,1435.46,1437.07,1432.01,1437.07,1168.0,1435.46,1437.07,1432.01,1437.07,1168.0
2023-09-07 12:25:00,1437.22,1438.26,1437.22,1438.26,413.0,1437.22,1438.26,1437.22,1438.26,413.0
2023-09-07 12:30:00,1436.23,1436.23,1436.23,1436.23,150.0,1436.23,1436.23,1436.23,1436.23,150.0
2023-09-07 12:35:00,1436.24,1436.24,1435.25,1436.0,300.0,1436.24,1436.24,1435.25,1436.0,300.0
2023-09-07 12:40:00,1436.28,1436.28,1436.27,1436.28,100.0,1436.28,1436.28,1436.27,1436.28,100.0
2023-09-07 12:45:00,1436.98,1438.98,1436.72,1436.98,1178.0,1436.98,1438.98,1436.72,1436.98,1178.0
2023-09-07 12:50:00,1438.69,1438.69,1436.34,1437.91,400.0,1438.69,1438.69,1436.34,1437.91,400.0
2023-09-07 12:55:00,1440.0,1440.0,1440.0,1440.0,320.0,1440.0,1440.0,1440.0,1440.0,320.0
2023-09-07 13:00:00,1437.75,1437.75,1437.49,1437.49,600.0,1437.75,1437.75,1437.49,1437.49,600.0
2023-09-07 13:05:00,1438.19,1438.19,1435.86,1435.87,2514.0,1438.19,1438.19,1435.86,1435.87,2514.0
2023-09-07 13:10:00,1436.31,1436.44,1435.89,1435.89,500.0,1436.31,1436.44,1435.89,1435.89,500.0
2023-09-07 13:15:00,1434.76,1437.67,1433.18,1435.68,2800.0,1434.76,1437.67,1433.18,1435.68,2800.0
2023-09-07 13:20:00,1436.0,1437.17,1435.8,1435.81,2056.0,1436.0,1437.17,1435.8,1435.81,2056.0
2023-09-07 13:25:00,1435.63,1435.63,1435.44,1435.44,200.0,1435.63,1435.63,1435.44,1435.44,200.0
2023-09-07 13:30:00,1433.69,1433.69,1432.72,1432.72,200.0,1433.69,1433.69,1432.72,1432.72,200.0
2023-09-07 13:35:00,1432.66,1432.66,1430.56,1431.91,1700.0,1432.66,1432.66,1430.56,1431.91,1700.0
2023-09-07 13:40:00,1431.82,1432.1,1431.82,1432.1,300.0,1431.82,1432.1,1431.82,1432.1,300.0
2023-09-07 13:45:00,1431.75,1434.51,1431.74,1432.54,1700.0,1431.75,1434.51,1431.74,1432.54,1700.0
2023-09-07 13:50:00,1432.34,1435.81,1431.19,1435.64,4000.0,1432.34,1435.81,1431.19,1435.64,4000.0
2023-09-07 13:55:00,1435.0,1438.0,1434.76,1438.0,2900.0,1435.0,1438.0,1434.76,1438.0,2900.0
2023-09-07 14:00:00,1437.35,1439.9,1437.35,1439.9,1761.0,1437.35,1439.9,1437.35,1439.9,1761.0
2023-09-07 14:05:00,1440.0,1441.39,1440.0,1440.7,1090.0,1440.0,1441.39,1440.0,1440.7,1090.0
2023-09-07 14:10:00,1440.0,1440.37,1435.06,1436.63,1706.0,1440.0,1440.37,1435.06,1436.63,1706.0
2023-09-07 14:15:00,1438.0,1440.0,1438.0,1439.52,14546.0,1438.0,1440.0,1438.0,1439.52,14546.0
2023-09-07 14:20:00,1439.11,1440.0,1438.01,1440.0,800.0,1439.11,1440.0,1438.01,1440.0,800.0
2023-09-07 14:25:00,1441.38,1441.4,1439.5,1439.51,1184.0,1441.38,1441.4,1439.5,1439.51,1184.0
2023-09-07 14:30:00,1439.88,1443.0,1439.88,1441.2,1000.0,1439.88,1443.0,1439.88,1441.2,1000.0
2023-09-07 14:35:00,1442.79,1443.15,1440.0,1443.15,2135.0,1442.79,1443.15,1440.0,1443.15,2135.0
2023-09-07 14:40:00,1442.99,1442.99,1440.59,1440.59,353.0,1442.99,1442.99,1440.59,1440.59,353.0
2023-09-07 14:45:00,1441.5,1445.24,1441.5,1445.24,1100.0,1441.5,1445.24,1441.5,1445.24,1100.0
2023-09-07 14:50:00,1444.97,1446.0,1444.06,1446.0,2590.0,1444.97,1446.0,1444.06,1446.0,2590.0
2023-09-07 14:55:00,1445.65,1447.0,1444.01,1446.98,1400.0,1445.65,1447.0,1444.01,1446.98,1400.0
2023-09-07 15:00:00,1447.8,1448.82,1442.25,1442.26,1219.0,1447.8,1448.82,1442.25,1442.26,1219.0
2023-09-07 15:05:00,1443.2,1443.56,1440.57,1441.33,1700.0,1443.2,1443.56,1440.57,1441.33,1700.0
2023-09-07 15:10:00,1441.68,1442.0,1441.44,1441.87,1000.0,1441.68,1442.0,1441.44,1441.87,1000.0
2023-09-07 15:15:00,1444.0,1444.0,1439.13,1440.27,955.0,1444.0,1444.0,1439.13,1440.27,955.0
2023-09-07 15:20:00,1438.98,1438.98,1435.91,1435.91,1313.0,1438.98,1438.98,1435.91,1435.91,1313.0
2023-09-07 15:25:00,1435.56,1436.4,1435.01,1436.12,850.0,1435.56,1436.4,1435.01,1436.12,850.0
2023-09-07 15:30:00,1436.22,1436.22,1434.19,1434.69,1200.0,1436.22,1436.22,1434.19,1434.69,1200.0
2023-09-07 15:35:00,1434.43,1438.09,1434.17,1435.64,2600.0,1434.43,1438.09,1434.17,1435.64,2600.0
2023-09-07 15:40:00,1434.79,1437.68,1434.79,1437.68,1000.0,1434.79,1437.68,1434.79,1437.68,1000.0
2023-09-07 15:45:00,1437.45,1440.44,1437.18,1440.44,3159.0,1437.45,1440.44,1437.18,1440.44,3159.0
2023-09-07 15:50:00,1440.42,1440.42,1437.07,1438.1,5226.0,1440.42,1440.42,1437.07,1438.1,5226.0
2023-09-07 15:55:00,1438.05,1438.68,1436.1,1436.38,19368.0,1438.05,1438.68,1436.1,1436.38,19368.0
2023-09-08 09:30:00,1436.35,1444.92,1435.68,1437.01,3735.0,1436.35,1444.92,1435.68,1437.01,3735.0
2023-09-08 09:35:00,1437.0,1437.0,1432.48,1435.74,2530.0,1437.0,1437.0,1432.48,1435.74,2530.0
2023-09-08 09:40:00,1434.53,1434.63,1432.6,1434.07,1496.0,1434.53,1434.63,1432.6,1434.07,1496.0
2023-09-08 09:45:00,1433.23,1440.07,1433.23,1440.06,1700.0,1433.23,1440.07,1433.23,1440.06,1700.0
2023-09-08 09:50:00,1438.81,1440.9,1438.81,1440.9,250.0,1438.81,1440.9,1438.81,1440.9,250.0
2023-09-08 09:55:00,1439.64,1439.64,1435.21,1438.55,3500.0,1439.64,1439.64,1435.21,1438.55,3500.0
2023-09-08 10:00:00,1437.4,1438.0,1435.32,1438.0,612.0,1437.4,1438.0,1435.32,1438.0,612.0
2023-09-08 10:05:00,1435.16,1436.0,1432.44,1432.44,4408.0,1435.16,1436.0,1432.44,1432.44,4408.0
2023-09-08 10:10:00,1434.27,1436.55,1434.27,1436.55,1400.0,1434.27,1436.55,1434.27,1436.55,1400.0
2023-09-08 10:15:00,1439.0,1440.02,1435.08,1437.04,4854.0,1439.0,1440.02,1435.08,1437.04,4854.0
2023-09-08 10:20:00,1437.04,1440.86,1437.04,1437.56,2141.0,1437.04,1440.86,1437.04,1437.56,2141.0
2023-09-08 10:25:00,1435.56,1436.71,1434.87,1435.8,5100.0,1435.56,1436.71,1434.87,1435.8,5100.0
2023-09-08 10:30:00,1436.0,1438.08,1435.14,1436.09,2800.0,1436.0,1438.08,1435.14,1436.09,2800.0
2023-09-08 10:35:00,1435.83,1436.88,1432.79,1434.82,8957.0,1435.83,1436.88,1432.79,1434.82,8957.0
2023-09-08 10:40:00,1434.38,1437.09,1432.55,1437.03,12008.0,1434.38,1437.09,1432.55,1437.03,12008.0
2023-09-08 10:45:00,1436.45,1437.97,1436.23,1436.23,1098.0,1436.45,1437.97,1436.23,1436.23,1098.0
2023-09-08 10:50:00,1435.94,1437.45,1435.78,1435.79,1700.0,1435.94,1437.45,1435.78,1435.79,1700.0
2023-09-08 10:55:00,1435.85,1436.06,1434.62,1435.69,3600.0,1435.85,1436.06,1434.62,1435.69,3600.0
2023-09-08 11:00:00,1435.13,1437.24,1432.91,1436.39,7264.0,1435.13,1437.24,1432.91,1436.39,7264.0
2023-09-08 11:05:00,1436.53,1436.53,1434.97,1435.94,2750.0,1436.53,1436.53,1434.97,1435.94,2750.0
2023-09-08 11:10:00,1436.0,1442.0,1435.99,1442.0,800.0,1436.0,1442.0,1435.99,1442.0,800.0
2023-09-08 11:15:00,1441.6,1442.0,1439.69,1439.69,1200.0,1441.6,1442.0,1439.69,1439.69,1200.0
2023-09-08 11:20:00,1441.6,1445.91,1441.6,1444.94,2587.0,1441.6,1445.91,1441.6,1444.94,2587.0
2023-09-08 11:25:00,1444.04,1445.49,1444.04,1444.89,700.0,1444.04,1445.49,1444.04,1444.89,700.0
2023-09-08 11:30:00,1445.4,1446.3,1445.0,1445.0,300.0,1445.4,1446.3,1445.0,1445.0,300.0
2023-09-08 11:35:00,1444.91,1445.41,1444.91,1445.41,400.0,1444.91,1445.41,1444.91,1445.41,400.0
2023-09-08 11:40:00,1445.0,1446.49,1444.34,1446.49,1154.0,1445.0,1446.49,1444.34,1446.49,1154.0
2023-09-08 11:45:00,1445.92,1446.7,1445.36,1445.9,900.0,1445.92,1446.7,1445.36,1445.9,900.0
2023-09-08 11:50:00,1446.54,1447.97,1442.77,1442.77,13348.0,1446.54,1447.97,1442.77,1442.77,13348.0
2023-09-08 11:55:00,1445.07,1445.07,1442.58,1443.14,34124.0,1445.07,1445.07,1442.58,1443.14,34124.0
2023-09-08 12:00:00,1442.76,1443.56,1441.91,1442.38,11473.0,1442.76,1443.56,1441.91,1442.38,11473.0
2023-09-08 12:05:00,1441.8,1444.22,1441.07,1443.05,2700.0,1441.8,1444.22,1441.07,1443.05,2700.0
2023-09-08 12:10:00,1442.89,1446.0,1442.89,1446.0,11444.0,1442.89,1446.0,1442.89,1446.0,11444.0
2023-09-08 12:15:00,1446.88,1451.56,1446.0,1446.89,18009.0,1446.88,1451.56,1446.0,1446.89,18009.0
2023-09-08 12:20:00,1447.83,1447.83,1443.37,1445.31,3117.0,1447.83,1447.83,1443.37,1445.31,3117.0
2023-09-08 12:25:00,1443.54,1445.98,1442.61,1443.96,3598.0,1443.54,1445.98,1442.61,1443.96,3598.0
2023-09-08 12:30:00,1444.11,1444.19,1440.32,1440.64,4893.0,1444.11,1444.19,1440.32,1440.64,4893.0
2023-09-08 12:35:00,1440.17,1441.87,1438.0,1439.02,2392.0,1440.17,1441.87,1438.0,1439.02,2392.0
2023-09-08 12:40:00,1439.49,1439.8,1436.82,1436.82,2231.0,1439.49,1439.8,1436.82,1436.82,2231.0
2023-09-08 12:45:00,1437.09,1437.14,1435.25,1435.62,2247.0,1437.09,1437.14,1435.25,1435.62,2247.0
2023-09-08 12:50:00,1435.97,1439.19,1435.96,1436.11,2086.0,1435.97,1439.19,1435.96,1436.11,2086.0
2023-09-08 12:55:00,1435.65,1436.69,1435.21,1435.74,2232.0,1435.65,1436.69,1435.21,1435.74,2232.0
2023-09-08 13:00:00,1435.07,1436.77,1433.73,1435.98,3967.0,1435.07,1436.77,1433.73,1435.98,3967.0
2023-09-08 13:05:00,1436.41,1438.19,1435.34,1435.34,3600.0,1436.41,1438.19,1435.34,1435.34,3600.0
2023-09-08 13:10:00,1437.37,1437.37,1435.22,1436.95,2700.0,1437.37,1437.37,1435.22,1436.95,2700.0
2023-09-08 13:15:00,1437.37,1440.49,1437.37,1438.2,1300.0,1437.37,1440.49,1437.37,1438.2,1300.0
2023-09-08 13:20:00,1439.23,1439.9,1437.0,1437.75,2993.0,1439.23,1439.9,1437.0,1437.75,2993.0
2023-09-08 13:25:00,1437.19,1437.19,1437.19,1437.19,317.0,1437.19,1437.19,1437.19,1437.19,317.0
2023-09-08 13:30:00,1438.02,1438.85,1437.12,1438.0,1100.0,1438.02,1438.85,1437.12,1438.0,1100.0
2023-09-08 13:35:00,1437.21,1437.21,1436.96,1436.97,1100.0,1437.21,1437.21,1436.96,1436.97,1100.0
2023-09-08 13:40:00,1437.34,1438.82,1437.34,1438.82,400.0,1437.34,1438.82,1437.34,1438.82,400.0
2023-09-08 13:45:00,1438.82,1438.82,1438.82,1438.82,0.0,1438.82,1438.82,1438.82,1438.82,0.0
2023-09-08 13:50:00,1437.05,1437.05,1436.0,1436.0,567.0,1437.05,1437.05,1436.0,1436.0,567.0
2023-09-08 13:55:00,1436.66,1436.66,1436.66,1436.66,100.0,1436.66,1436.66,1436.66,1436.66,100.0
2023-09-08 14:00:00,1436.81,1438.0,1436.72,1437.32,11010.0,1436.81,1438.0,1436.72,1437.32,11010.0
2023-09-08 14:05:00,1437.32,1437.32,1437.32,1437.32,0.0,1437.32,1437.32,1437.32,1437.32,0.0
2023-09-08 14:10:00,1436.02,1436.02,1434.48,1434.54,5387.0,1436.02,1436.02,1434.48,1434.54,5387.0
2023-09-08 14:15:00,1433.46,1435.33,1433.45,1434.07,1877.0,1433.46,1435.33,1433.45,1434.07,1877.0
2023-09-08 14:20:00,1435.04,1435.04,1434.35,1434.36,300.0,1435.04,1435.04,1434.35,1434.36,300.0
2023-09-08 14:25:00,1434.59,1435.35,1433.72,1433.73,2428.0,1434.59,1435.35,1433.72,1433.73,2428.0
2023-09-08 14:30:00,1434.21,1435.52,1434.04,1434.97,2092.0,1434.21,1435.52,1434.04,1434.97,2092.0
2023-09-08 14:35:00,1435.1,1435.1,1433.54,1434.04,2673.0,1435.1,1435.1,1433.54,1434.04,2673.0
2023-09-08 14:40:00,1434.87,1435.5,1434.68,1435.0,1400.0,1434.87,1435.5,1434.68,1435.0,1400.0
2023-09-08 14:45:00,1434.14,1434.48,1432.77,1433.21,1500.0,1434.14,1434.48,1432.77,1433.21,1500.0
2023-09-08 14:50:00,1433.16,1434.64,1423.21,1423.22,9522.0,1433.16,1434.64,1423.21,1423.22,9522.0
2023-09-08 14:55:00,1422.85,1422.85,1422.08,1422.44,1600.0,1422.85,1422.85,1422.08,1422.44,1600.0
2023-09-08 15:00:00,1422.25,1425.08,1421.48,1424.36,2189.0,1422.25,1425.08,1421.48,1424.36,2189.0
2023-09-08 15:05:00,1425.03,1426.53,1425.02,1426.53,1100.0,1425.03,1426.53,1425.02,1426.53,1100.0
2023-09-08 15:10:00,1425.95,1427.56,1425.28,1427.18,2096.0,1425.95,1427.56,1425.28,1427.18,2096.0
2023-09-08 15:15:00,1427.9,1427.9,1426.8,1426.85,2300.0,1427.9,1427.9,1426.8,1426.85,2300.0
2023-09-08 15:20:00,1426.82,1427.25,1425.43,1427.22,6789.0,1426.82,1427.25,1425.43,1427.22,6789.0
2023-09-08 15:25:00,1427.4,1427.4,1426.42,1427.09,600.0,1427.4,1427.4,1426.42,1427.09,600.0
2023-09-08 15:30:00,1426.96,1427.23,1426.47,1426.84,836.0,1426.96,1427.23,1426.47,1426.84,836.0
2023-09-08 15:35:00,1426.09,1427.03,1424.77,1427.03,2052.0,1426.09,1427.03,1424.77,1427.03,2052.0
2023-09-08 15:40:00,1427.2,1428.03,1426.4,1427.0,1306.0,1427.2,1428.03,1426.4,1427.0,1306.0
2023-09-08 15:45:00,1427.6,1428.17,1427.6,1428.07,1100.0,1427.6,1428.17,1427.6,1428.07,1100.0
2023-09-08 15:50:00,1427.92,1428.75,1426.65,1426.94,1522.0,1427.92,1428.75,1426.65,1426.94,1522.0
2023-09-08 15:55:00,1426.94,1429.67,1426.94,1428.38,5997.0,1426.94,1429.67,1426.94,1428.38,5997.0
2023-09-11 09:30:00,1439.0,1439.0,1426.98,1430.69,27576.0,1439.0,1439.0,1426.98,1430.69,27576.0
2023-09-11 09:35:00,1426.08,1426.08,1418.0,1420.86,4603.0,1426.08,1426.08,1418.0,1420.86,4603.0
2023-09-11 09:40:00,1415.55,1415.55,1405.02,1407.56,3567.0,1415.55,1415.55,1405.02,1407.56,3567.0
2023-09-11 09:45:00,1407.73,1413.95,1403.0,1413.95,7886.0,1407.73,1413.95,1403.0,1413.95,7886.0
2023-09-11 09:50:00,1413.69,1419.66,1413.15,1415.45,2750.0,1413.69,1419.66,1413.15,1415.45,2750.0
2023-09-11 09:55:00,1417.45,1419.94,1416.23,1418.82,825.0,1417.45,1419.94,1416.23,1418.82,825.0
2023-09-11 10:00:00,1419.51,1419.52,1415.01,1417.44,2829.0,1419.51,1419.52,1415.01,1417.44,2829.0
2023-09-11 10:05:00,1417.43,1419.11,1416.4,1417.5,1150.0,1417.43,1419.11,1416.4,1417.5,1150.0
2023-09-11 10:10:00,1418.88,1418.88,1413.24,1413.24,4966.0,1418.88,1418.88,1413.24,1413.24,4966.0
2023-09-11 10:15:00,1412.62,1414.91,1412.62,1413.8,600.0,1412.62,1414.91,1412.62,1413.8,600.0
2023-09-11 10:20:00,1415.19,1417.35,1415.08,1416.46,5445.0,1415.19,1417.35,1415.08,1416.46,5445.0
2023-09-11 10:25:00,1416.91,1417.14,1414.5,1414.5,1139.0,1416.91,1417.14,1414.5,1414.5,1139.0
2023-09-11 10:30:00,1415.8,1415.97,1413.95,1415.0,1714.0,1415.8,1415.97,1413.95,1415.0,1714.0
2023-09-11 10:35:00,1415.47,1416.1,1414.49,1414.49,4086.0,1415.47,1416.1,1414.49,1414.49,4086.0
2023-09-11 10:40:00,1416.15,1416.7,1414.27,1415.19,800.0,1416.15,1416.7,1414.27,1415.19,800.0
2023-09-11 10:45:00,1415.81,1417.82,1415.8,1417.35,1988.0,1415.81,1417.82,1415.8,1417.35,1988.0
2023-09-11 10:50:00,1419.0,1419.0,1416.81,1416.81,800.0,1419.0,1419.0,1416.81,1416.81,800.0
2023-09-11 10:55:00,1416.48,1418.02,1414.92,1415.2,700.0,1416.48,1418.02,1414.92,1415.2,700.0
2023-09-11 11:00:00,1414.1,1415.0,1412.41,1412.41,1700.0,1414.1,1415.0,1412.41,1412.41,1700.0
2023-09-11 11:05:00,1413.04,1413.04,1410.0,1410.0,499.0,1413.04,1413.04,1410.0,1410.0,499.0
2023-09-11 11:10:00,1409.86,1409.97,1409.86,1409.88,400.0,1409.86,1409.97,1409.86,1409.88,400.0
2023-09-11 11:15:00,1413.42,1416.01,1413.22,1416.01,701.0,1413.42,1416.01,1413.22,1416.01,701.0
2023-09-11 11:20:00,1415.83,1416.06,1415.82,1416.06,1084.0,1415.83,1416.06,1415.82,1416.06,1084.0
2023-09-11 11:25:00,1416.06,1416.13,1416.06,1416.13,800.0,1416.06,1416.13,1416.06,1416.13,800.0
2023-09-11 11:30:00,1414.18,1414.18,1414.18,1414.18,200.0,1414.18,1414.18,1414.18,1414.18,200.0
2023-09-11 11:35:00,1414.3,1416.3,1414.3,1415.0,1150.0,1414.3,1416.3,1414.3,1415.0,1150.0
2023-09-11 11:40:00,1412.78,1412.78,1410.03,1410.03,600.0,1412.78,1412.78,1410.03,1410.03,600.0
2023-09-11 11:45:00,1411.28,1411.36,1410.0,1411.36,595.0,1411.28,1411.36,1410.0,1411.36,595.0
2023-09-11 11:50:00,1412.21,1414.2,1412.0,1412.0,1559.0,1412.21,1414.2,1412.0,1412.0,1559.0
2023-09-11 11:55:00,1412.61,1413.2,1412.6,1413.2,350.0,1412.61,1413.2,1412.6,1413.2,350.0
2023-09-11 12:00:00,1412.4,1412.49,1412.0,1412.4,615.0,1412.4,1412.49,1412.0,1412.4,615.0
2023-09-11 12:05:00,1413.14,1413.15,1412.12,1412.4,300.0,1413.14,1413.15,1412.12,1412.4,300.0
2023-09-11 12:10:00,1411.97,1412.12,1411.97,1412.12,400.0,1411.97,1412.12,1411.97,1412.12,400.0
2023-09-11 12:15:00,1410.82,1411.2,1410.82,1411.2,600.0,1410.82,1411.2,1410.82,1411.2,600.0
2023-09-11 12:20:00,1412.0,1412.0,1412.0,1412.0,200.0,1412.0,1412.0,1412.0,1412.0,200.0
2023-09-11 12:25:00,1412.76,1413.76,1412.18,1413.61,786.0,1412.76,1413.76,1412.18,1413.61,786.0
2023-09-11 12:30:00,1413.78,1413.78,1411.2,1411.2,700.0,1413.78,1413.78,1411.2,1411.2,700.0
2023-09-11 12:35:00,1412.0,1413.76,1412.0,1412.56,1500.0,1412.0,1413.76,1412.0,1412.56,1500.0
2023-09-11 12:40:00,1413.15,1413.15,1411.51,1411.51,200.0,1413.15,1413.15,1411.51,1411.51,200.0
2023-09-11 12:45:00,1412.07,1412.07,1412.07,1412.07,200.0,1412.07,1412.07,1412.07,1412.07,200.0
2023-09-11 12:50:00,1411.93,1413.42,1411.41,1411.77,1620.0,1411.93,1413.42,1411.41,1411.77,1620.0
2023-09-11 12:55:00,1412.0,1412.0,1409.52,1409.56,1400.0,1412.0,1412.0,1409.52,1409.56,1400.0
2023-09-11 13:00:00,1409.5,1409.5,1409.5,1409.5,104.0,1409.5,1409.5,1409.5,1409.5,104.0
2023-09-11 13:05:00,1410.64,1410.65,1409.3,1410.17,850.0,1410.64,1410.65,1409.3,1410.17,850.0
2023-09-11 13:10:00,1411.52,1414.52,1410.27,1410.64,2200.0,1411.52,1414.52,1410.27,1410.64,2200.0
2023-09-11 13:15:00,1410.64,1410.64,1410.64,1410.64,0.0,1410.64,1410.64,1410.64,1410.64,0.0
2023-09-11 13:20:00,1413.0,1413.0,1412.26,1412.26,600.0,1413.0,1413.0,1412.26,1412.26,600.0
2023-09-11 13:25:00,1412.26,1412.26,1411.1,1412.26,1518.0,1412.26,1412.26,1411.1,1412.26,1518.0
2023-09-11 13:30:00,1413.42,1414.9,1411.49,1413.62,1400.0,1413.42,1414.9,1411.49,1413.62,1400.0
2023-09-11 13:35:00,1414.0,1414.0,1412.91,1412.91,434.0,1414.0,1414.0,1412.91,1412.91,434.0
2023-09-11 13:40:00,1412.62,1413.03,1411.1,1411.84,1177.0,1412.62,1413.03,1411.1,1411.84,1177.0
2023-09-11 13:45:00,1412.15,1413.67,1412.01,1413.58,1312.0,1412.15,1413.67,1412.01,1413.58,1312.0
2023-09-11 13:50:00,1414.14,1416.24,1414.14,1416.24,1006.0,1414.14,1416.24,1414.14,1416.24,1006.0
2023-09-11 13:55:00,1416.47,1416.47,1411.96,1414.01,1895.0,1416.47,1416.47,1411.96,1414.01,1895.0
2023-09-11 14:00:00,1414.18,1416.48,1414.18,1415.39,536.0,1414.18,1416.48,1414.18,1415.39,536.0
2023-09-11 14:05:00,1415.81,1417.43,1415.67,1417.0,2445.0,1415.81,1417.43,1415.67,1417.0,2445.0
2023-09-11 14:10:00,1417.15,1419.0,1417.15,1418.98,3456.0,1417.15,1419.0,1417.15,1418.98,3456.0
2023-09-11 14:15:00,1419.15,1419.58,1416.52,1419.58,3735.0,1419.15,1419.58,1416.52,1419.58,3735.0
2023-09-11 14:20:00,1419.58,1419.75,1418.25,1419.17,2167.0,1419.58,1419.75,1418.25,1419.17,2167.0
2023-09-11 14:25:00,1419.09,1419.09,1418.0,1418.6,1900.0,1419.09,1419.09,1418.0,1418.6,1900.0
2023-09-11 14:30:00,1418.69,1423.16,1418.6,1423.15,11312.0,1418.69,1423.16,1418.6,1423.15,11312.0
2023-09-11 14:35:00,1423.21,1423.21,1421.81,1422.16,1200.0,1423.21,1423.21,1421.81,1422.16,1200.0
2023-09-11 14:40:00,1422.16,1423.03,1420.42,1421.62,843.0,1422.16,1423.03,1420.42,1421.62,843.0
2023-09-11 14:45:00,1421.71,1421.71,1419.97,1420.87,2944.0,1421.71,1421.71,1419.97,1420.87,2944.0
2023-09-11 14:50:00,1420.86,1421.03,1419.29,1420.66,500.0,1420.86,1421.03,1419.29,1420.66,500.0
2023-09-11 14:55:00,1420.75,1420.96,1420.74,1420.75,500.0,1420.75,1420.96,1420.74,1420.75,500.0
2023-09-11 15:00:00,1420.74,1420.74,1418.26,1418.26,1515.0,1420.74,1420.74,1418.26,1418.26,1515.0
2023-09-11 15:05:00,1417.5,1418.88,1417.5,1417.81,1645.0,1417.5,1418.88,1417.5,1417.81,1645.0
2023-09-11 15:10:00,1417.82,1418.48,1417.5,1417.81,800.0,1417.82,1418.48,1417.5,1417.81,800.0
2023-09-11 15:15:00,1417.81,1417.81,1415.72,1416.06,1724.0,1417.81,1417.81,1415.72,1416.06,1724.0
2023-09-11 15:20:00,1415.73,1419.23,1415.72,1418.15,927.0,1415.73,1419.23,1415.72,1418.15,927.0
2023-09-11 15:25:00,1419.97,1422.81,1419.27,1422.81,700.0,1419.97,1422.81,1419.27,1422.81,700.0
2023-09-11 15:30:00,1423.89,1428.08,1423.22,1425.72,5861.0,1423.89,1428.08,1423.22,1425.72,5861.0
2023-09-11 15:35:00,1424.97,1425.92,1424.45,1425.55,3603.0,1424.97,1425.92,1424.45,1425.55,3603.0
2023-09-11 15:40:00,1425.91,1425.92,1423.98,1424.43,5651.0,1425.91,1425.92,1423.98,1424.43,5651.0
2023-09-11 15:45:00,1424.43,1424.51,1422.68,1423.13,7349.0,1424.43,1424.51,1422.68,1423.13,7349.0
2023-09-11 15:50:00,1423.13,1425.22,1422.41,1424.55,6947.0,1423.13,1425.22,1422.41,1424.55,6947.0
2023-09-11 15:55:00,1424.55,1425.31,1421.47,1421.8,24108.0,1424.55,1425.31,1421.47,1421.8,24108.0
2023-09-12 09:30:00,1416.06,1416.06,1416.06,1416.06,2623.0,1416.06,1416.06,1416.06,1416.06,2623.0
2023-09-12 09:35:00,1416.83,1417.09,1414.1,1415.48,1300.0,1416.83,1417.09,1414.1,1415.48,1300.0
2023-09-12 09:40:00,1415.5,1418.9,1413.45,1415.0,2400.0,1415.5,1418.9,1413.45,1415.0,2400.0
2023-09-12 09:45:00,1411.0,1411.0,1404.02,1406.4,2556.0,1411.0,1411.0,1404.02,1406.4,2556.0
2023-09-12 09:50:00,1405.5,1409.01,1405.42,1408.45,5478.0,1405.5,1409.01,1405.42,1408.45,5478.0
2023-09-12 09:55:00,1408.45,1410.1,1405.56,1408.78,2919.0,1408.45,1410.1,1405.56,1408.78,2919.0
2023-09-12 10:00:00,1404.0,1405.04,1401.0,1404.52,6299.0,1404.0,1405.04,1401.0,1404.52,6299.0
2023-09-12 10:05:00,1406.98,1408.68,1402.13,1403.77,4317.0,1406.98,1408.68,1402.13,1403.77,4317.0
2023-09-12 10:10:00,1402.01,1407.7,1402.0,1406.22,2350.0,1402.01,1407.7,1402.0,1406.22,2350.0
2023-09-12 10:15:00,1407.39,1409.99,1405.36,1405.36,1700.0,1407.39,1409.99,1405.36,1405.36,1700.0
2023-09-12 10:20:00,1405.11,1405.11,1405.11,1405.11,100.0,1405.11,1405.11,1405.11,1405.11,100.0
2023-09-12 10:25:00,1405.39,1405.4,1398.0,1398.21,1528.0,1405.39,1405.4,1398.0,1398.21,1528.0
2023-09-12 10:30:00,1397.1,1398.5,1393.2,1396.65,1416.0,1397.1,1398.5,1393.2,1396.65,1416.0
2023-09-12 10:35:00,1397.47,1398.0,1395.1,1395.1,1249.0,1397.47,1398.0,1395.1,1395.1,1249.0
2023-09-12 10:40:00,1396.0,1396.0,1391.14,1391.14,2127.0,1396.0,1396.0,1391.14,1391.14,2127.0
2023-09-12 10:45:00,1392.08,1394.64,1391.2,1394.64,405.0,1392.08,1394.64,1391.2,1394.64,405.0
2023-09-12 10:50:00,1393.48,1393.49,1391.07,1391.56,1412.0,1393.48,1393.49,1391.07,1391.56,1412.0
2023-09-12 10:55:00,1393.9,1394.31,1393.9,1394.31,831.0,1393.9,1394.31,1393.9,1394.31,831.0
2023-09-12 11:00:00,1392.0,1393.89,1391.46,1393.84,1250.0,1392.0,1393.89,1391.46,1393.84,1250.0
2023-09-12 11:05:00,1396.32,1396.39,1393.54,1394.8,1655.0,1396.32,1396.39,1393.54,1394.8,1655.0
2023-09-12 11:10:00,1393.0,1393.03,1391.94,1391.94,790.0,1393.0,1393.03,1391.94,1391.94,790.0
2023-09-12 11:15:00,1393.92,1396.38,1393.92,1396.38,1000.0,1393.92,1396.38,1393.92,1396.38,1000.0
2023-09-12 11:20:00,1396.21,1397.09,1395.58,1395.59,1100.0,1396.21,1397.09,1395.58,1395.59,1100.0
2023-09-12 11:25:00,1395.17,1395.18,1393.75,1393.75,200.0,1395.17,1395.18,1393.75,1393.75,200.0
2023-09-12 11:30:00,1396.94,1399.99,1396.94,1399.99,1000.0,1396.94,1399.99,1396.94,1399.99,1000.0
2023-09-12 11:35:00,1404.14,1405.92,1404.14,1405.05,732.0,1404.14,1405.92,1404.14,1405.05,732.0
2023-09-12 11:40:00,1403.85,1405.89,1403.85,1405.89,700.0,1403.85,1405.89,1403.85,1405.89,700.0
2023-09-12 11:45:00,1405.74,1405.74,1404.3,1404.37,600.0,1405.74,1405.74,1404.3,1404.37,600.0
2023-09-12 11:50:00,1404.12,1405.29,1399.9,1400.38,1601.0,1404.12,1405.29,1399.9,1400.38,1601.0
2023-09-12 11:55:00,1400.38,1402.32,1399.77,1402.31,903.0,1400.38,1402.32,1399.77,1402.31,903.0
2023-09-12 12:00:00,1403.89,1404.65,1403.89,1404.23,1300.0,1403.89,1404.65,1403.89,1404.23,1300.0
2023-09-12 12:05:00,1404.23,1405.4,1404.21,1405.09,868.0,1404.23,1405.4,1404.21,1405.09,868.0
2023-09-12 12:10:00,1404.38,1405.72,1404.38,1404.96,2700.0,1404.38,1405.72,1404.38,1404.96,2700.0
2023-09-12 12:15:00,1406.33,1406.33,1405.08,1405.08,500.0,1406.33,1406.33,1405.08,1405.08,500.0
2023-09-12 12:20:00,1405.05,1405.73,1403.99,1404.26,400.0,1405.05,1405.73,1403.99,1404.26,400.0
2023-09-12 12:25:00,1406.04,1406.04,1404.62,1404.62,300.0,1406.04,1406.04,1404.62,1404.62,300.0
2023-09-12 12:30:00,1403.4,1404.22,1403.4,1404.22,200.0,1403.4,1404.22,1403.4,1404.22,200.0
2023-09-12 12:35:00,1406.01,1406.01,1406.0,1406.01,200.0,1406.01,1406.01,1406.0,1406.01,200.0
2023-09-12 12:40:00,1407.87,1408.48,1407.56,1407.56,700.0,1407.87,1408.48,1407.56,1407.56,700.0
2023-09-12 12:45:00,1410.0,1410.94,1410.0,1410.25,720.0,1410.0,1410.94,1410.0,1410.25,720.0
2023-09-12 12:50:00,1410.0,1410.03,1407.08,1407.08,1000.0,1410.0,1410.03,1407.08,1407.08,1000.0
2023-09-12 12:55:00,1406.1,1406.21,1406.1,1406.21,200.0,1406.1,1406.21,1406.1,1406.21,200.0
2023-09-12 13:00:00,1406.21,1406.21,1406.21,1406.21,0.0,1406.21,1406.21,1406.21,1406.21,0.0
2023-09-12 13:05:00,1408.9,1409.37,1406.85,1406.86,740.0,1408.9,1409.37,1406.85,1406.86,740.0
2023-09-12 13:10:00,1405.35,1405.58,1402.31,1405.0,2611.0,1405.35,1405.58,1402.31,1405.0,2611.0
2023-09-12 13:15:00,1405.63,1406.15,1405.0,1405.0,1392.0,1405.63,1406.15,1405.0,1405.0,1392.0
2023-09-12 13:20:00,1405.77,1405.77,1403.3,1403.3,979.0,1405.77,1405.77,1403.3,1403.3,979.0
2023-09-12 13:25:00,1404.83,1404.83,1404.82,1404.83,100.0,1404.83,1404.83,1404.82,1404.83,100.0
2023-09-12 13:30:00,1403.1,1404.41,1402.42,1402.42,610.0,1403.1,1404.41,1402.42,1402.42,610.0
2023-09-12 13:35:00,1405.29,1405.42,1405.28,1405.37,400.0,1405.29,1405.42,1405.28,1405.37,400.0
2023-09-12 13:40:00,1405.28,1405.28,1398.0,1400.18,2469.0,1405.28,1405.28,1398.0,1400.18,2469.0
2023-09-12 13:45:00,1399.04,1402.3,1399.04,1400.93,1641.0,1399.04,1402.3,1399.04,1400.93,1641.0
2023-09-12 13:50:00,1401.68,1402.18,1401.33,1401.33,987.0,1401.68,1402.18,1401.33,1401.33,987.0
2023-09-12 13:55:00,1400.05,1402.9,1399.08,1402.9,1978.0,1400.05,1402.9,1399.08,1402.9,1978.0
2023-09-12 14:00:00,1402.95,1403.96,1402.67,1403.96,600.0,1402.95,1403.96,1402.67,1403.96,600.0
2023-09-12 14:05:00,1403.86,1403.86,1403.13,1403.13,200.0,1403.86,1403.86,1403.13,1403.13,200.0
2023-09-12 14:10:00,1404.38,1405.14,1404.38,1404.8,584.0,1404.38,1405.14,1404.38,1404.8,584.0
2023-09-12 14:15:00,1403.57,1405.37,1402.82,1403.9,600.0,1403.57,1405.37,1402.82,1403.9,600.0
2023-09-12 14:20:00,1403.91,1403.91,1403.72,1403.73,200.0,1403.91,1403.91,1403.72,1403.73,200.0
2023-09-12 14:25:00,1403.6,1404.53,1402.7,1403.59,1100.0,1403.6,1404.53,1402.7,1403.59,1100.0
2023-09-12 14:30:00,1401.82,1401.86,1401.55,1401.86,700.0,1401.82,1401.86,1401.55,1401.86,700.0
2023-09-12 14:35:00,1401.44,1401.44,1401.43,1401.44,100.0,1401.44,1401.44,1401.43,1401.44,100.0
2023-09-12 14:40:00,1402.87,1402.87,1399.98,1400.78,500.0,1402.87,1402.87,1399.98,1400.78,500.0
2023-09-12 14:45:00,1399.98,1400.04,1399.98,1400.04,912.0,1399.98,1400.04,1399.98,1400.04,912.0
2023-09-12 14:50:00,1399.98,1399.98,1399.03,1399.04,200.0,1399.98,1399.98,1399.03,1399.04,200.0
2023-09-12 14:55:00,1400.05,1400.05,1399.38,1399.38,681.0,1400.05,1400.05,1399.38,1399.38,681.0
2023-09-12 15:00:00,1398.79,1399.04,1398.27,1399.04,409.0,1398.79,1399.04,1398.27,1399.04,409.0
2023-09-12 15:05:00,1398.0,1400.05,1398.0,1400.05,557.0,1398.0,1400.05,1398.0,1400.05,557.0
2023-09-12 15:10:00,1398.01,1401.71,1398.01,1401.71,2087.0,1398.01,1401.71,1398.01,1401.71,2087.0
2023-09-12 15:15:00,1400.52,1400.57,1399.08,1399.08,400.0,1400.52,1400.57,1399.08,1399.08,400.0
2023-09-12 15:20:00,1400.54,1401.28,1399.07,1400.0,1464.0,1400.54,1401.28,1399.07,1400.0,1464.0
2023-09-12 15:25:00,1399.89,1401.8,1399.89,1401.36,1523.0,1399.89,1401.8,1399.89,1401.36,1523.0
2023-09-12 15:30:00,1402.5,1403.7,1401.65,1401.66,1927.0,1402.5,1403.7,1401.65,1401.66,1927.0
2023-09-12 15:35:00,1401.18,1401.89,1400.63,1401.35,739.0,1401.18,1401.89,1400.63,1401.35,739.0
2023-09-12 15:40:00,1401.33,1401.33,1400.0,1400.0,1487.0,1401.33,1401.33,1400.0,1400.0,1487.0
2023-09-12 15:45:00,1401.0,1401.39,1399.99,1400.67,1061.0,1401.0,1401.39,1399.99,1400.67,1061.0
2023-09-12 15:50:00,1402.1,1403.71,1401.94,1402.26,3452.0,1402.1,1403.71,1401.94,1402.26,3452.0
2023-09-12 15:55:00,1401.1,1401.26,1398.2,1399.13,8327.0,1401.1,1401.26,1398.2,1399.13,8327.0
2023-09-13 09:30:00,1393.25,1398.37,1392.48,1398.36,17958.0,1393.25,1398.37,1392.48,1398.36,17958.0
2023-09-13 09:35:00,1392.5,1392.5,1380.11,1380.11,700.0,1392.5,1392.5,1380.11,1380.11,700.0
2023-09-13 09:40:00,1385.0,1392.84,1384.51,1392.84,3933.0,1385.0,1392.84,1384.51,1392.84,3933.0
2023-09-13 09:45:00,1393.55,1393.55,1389.24,1389.24,7792.0,1393.55,1393.55,1389.24,1389.24,7792.0
2023-09-13 09:50:00,1388.01,1390.0,1387.65,1387.65,1800.0,1388.01,1390.0,1387.65,1387.65,1800.0
2023-09-13 09:55:00,1387.45,1391.06,1387.45,1387.5,2368.0,1387.45,1391.06,1387.45,1387.5,2368.0
2023-09-13 10:00:00,1389.31,1390.64,1386.88,1387.1,3400.0,1389.31,1390.64,1386.88,1387.1,3400.0
2023-09-13 10:05:00,1387.86,1387.86,1382.0,1382.0,1598.0,1387.86,1387.86,1382.0,1382.0,1598.0
2023-09-13 10:10:00,1382.0,1383.5,1376.07,1378.55,5374.0,1382.0,1383.5,1376.07,1378.55,5374.0
2023-09-13 10:15:00,1376.6,1377.43,1374.95,1376.7,1378.0,1376.6,1377.43,1374.95,1376.7,1378.0
2023-09-13 10:20:00,1377.9,1378.55,1376.65,1377.1,724.0,1377.9,1378.55,1376.65,1377.1,724.0
2023-09-13 10:25:00,1382.0,1384.87,1381.67,1381.67,2800.0,1382.0,1384.87,1381.67,1381.67,2800.0
2023-09-13 10:30:00,1382.08,1386.01,1382.08,1385.13,1423.0,1382.08,1386.01,1382.08,1385.13,1423.0
2023-09-13 10:35:00,1387.02,1387.87,1386.33,1386.34,750.0,1387.02,1387.87,1386.33,1386.34,750.0
2023-09-13 10:40:00,1386.52,1386.96,1383.0,1384.12,4035.0,1386.52,1386.96,1383.0,1384.12,4035.0
2023-09-13 10:45:00,1382.98,1383.88,1380.09,1382.8,3265.0,1382.98,1383.88,1380.09,1382.8,3265.0
2023-09-13 10:50:00,1383.79,1386.67,1382.31,1383.97,3831.0,1383.79,1386.67,1382.31,1383.97,3831.0
2023-09-13 10:55:00,1382.31,1384.23,1380.8,1382.13,3949.0,1382.31,1384.23,1380.8,1382.13,3949.0
2023-09-13 11:00:00,1381.27,1384.6,1379.99,1384.6,1151.0,1381.27,1384.6,1379.99,1384.6,1151.0
2023-09-13 11:05:00,1384.23,1385.09,1381.46,1385.09,951.0,1384.23,1385.09,1381.46,1385.09,951.0
2023-09-13 11:10:00,1382.8,1384.28,1382.8,1383.76,1270.0,1382.8,1384.28,1382.8,1383.76,1270.0
2023-09-13 11:15:00,1385.33,1385.33,1380.45,1381.27,1400.0,1385.33,1385.33,1380.45,1381.27,1400.0
2023-09-13 11:20:00,1380.48,1381.02,1379.57,1380.15,942.0,1380.48,1381.02,1379.57,1380.15,942.0
2023-09-13 11:25:00,1380.0,1380.12,1380.0,1380.12,200.0,1380.0,1380.12,1380.0,1380.12,200.0
2023-09-13 11:30:00,1380.18,1382.17,1379.49,1380.21,1927.0,1380.18,1382.17,1379.49,1380.21,1927.0
2023-09-13 11:35:00,1379.49,1380.41,1379.48,1380.41,606.0,1379.49,1380.41,1379.48,1380.41,606.0
2023-09-13 11:40:00,1380.52,1380.52,1380.52,1380.52,100.0,1380.52,1380.52,1380.52,1380.52,100.0
2023-09-13 11:45:00,1380.52,1380.52,1380.52,1380.52,0.0,1380.52,1380.52,1380.52,1380.52,0.0
2023-09-13 11:50:00,1377.63,1377.63,1373.49,1374.19,1100.0,1377.63,1377.63,1373.49,1374.19,1100.0
2023-09-13 11:55:00,1377.89,1377.89,1377.34,1377.34,1099.0,1377.89,1377.89,1377.34,1377.34,1099.0
2023-09-13 12:00:00,1375.96,1376.61,1375.91,1376.61,500.0,1375.96,1376.61,1375.91,1376.61,500.0
2023-09-13 12:05:00,1374.12,1376.44,1374.12,1375.64,866.0,1374.12,1376.44,1374.12,1375.64,866.0
2023-09-13 12:10:00,1376.4,1376.41,1374.79,1374.87,700.0,1376.4,1376.41,1374.79,1374.87,700.0
2023-09-13 12:15:00,1375.79,1376.91,1375.71,1376.91,300.0,1375.79,1376.91,1375.71,1376.91,300.0
2023-09-13 12:20:00,1376.91,1376.91,1376.91,1376.91,0.0,1376.91,1376.91,1376.91,1376.91,0.0
2023-09-13 12:25:00,1381.9,1381.9,1381.58,1381.58,200.0,1381.9,1381.9,1381.58,1381.58,200.0
2023-09-13 12:30:00,1383.0,1384.52,1382.32,1384.52,585.0,1383.0,1384.52,1382.32,1384.52,585.0
2023-09-13 12:35:00,1385.82,1387.68,1385.82,1386.75,876.0,1385.82,1387.68,1385.82,1386.75,876.0
2023-09-13 12:40:00,1386.79,1387.09,1385.72,1385.73,1300.0,1386.79,1387.09,1385.72,1385.73,1300.0
2023-09-13 12:45:00,1384.7,1386.17,1383.87,1385.0,1215.0,1384.7,1386.17,1383.87,1385.0,1215.0
2023-09-13 12:50:00,1384.67,1385.5,1383.5,1385.0,1306.0,1384.67,1385.5,1383.5,1385.0,1306.0
2023-09-13 12:55:00,1385.0,1386.59,1383.89,1385.5,2172.0,1385.0,1386.59,1383.89,1385.5,2172.0
2023-09-13 13:00:00,1386.0,1387.18,1385.0,1385.0,1812.0,1386.0,1387.18,1385.0,1385.0,1812.0
2023-09-13 13:05:00,1384.0,1385.79,1384.0,1385.02,1927.0,1384.0,1385.79,1384.0,1385.02,1927.0
2023-09-13 13:10:00,1385.78,1385.78,1384.55,1385.0,1700.0,1385.78,1385.78,1384.55,1385.0,1700.0
2023-09-13 13:15:00,1385.0,1385.99,1384.12,1385.83,2683.0,1385.0,1385.99,1384.12,1385.83,2683.0
2023-09-13 13:20:00,1389.73,1389.73,1389.73,1389.73,100.0,1389.73,1389.73,1389.73,1389.73,100.0
2023-09-13 13:25:00,1391.8,1393.23,1391.79,1393.23,600.0,1391.8,1393.23,1391.79,1393.23,600.0
2023-09-13 13:30:00,1393.1,1394.11,1392.58,1393.09,1500.0,1393.1,1394.11,1392.58,1393.09,1500.0
2023-09-13 13:35:00,1394.76,1394.76,1394.76,1394.76,100.0,1394.76,1394.76,1394.76,1394.76,100.0
2023-09-13 13:40:00,1397.99,1399.0,1397.6,1399.0,1390.0,1397.99,1399.0,1397.6,1399.0,1390.0
2023-09-13 13:45:00,1398.93,1398.93,1397.86,1397.92,400.0,1398.93,1398.93,1397.86,1397.92,400.0
2023-09-13 13:50:00,1395.13,1395.26,1393.8,1394.6,1500.0,1395.13,1395.26,1393.8,1394.6,1500.0
2023-09-13 13:55:00,1394.6,1395.16,1393.99,1394.15,1942.0,1394.6,1395.16,1393.99,1394.15,1942.0
2023-09-13 14:00:00,1395.12,1395.73,1394.28,1394.28,2100.0,1395.12,1395.73,1394.28,1394.28,2100.0
2023-09-13 14:05:00,1394.28,1395.0,1393.0,1393.0,1200.0,1394.28,1395.0,1393.0,1393.0,1200.0
2023-09-13 14:10:00,1393.02,1393.05,1393.02,1393.05,200.0,1393.02,1393.05,1393.02,1393.05,200.0
2023-09-13 14:15:00,1393.03,1394.21,1393.03,1394.21,1100.0,1393.03,1394.21,1393.03,1394.21,1100.0
2023-09-13 14:20:00,1395.2,1395.89,1394.17,1395.72,1949.0,1395.2,1395.89,1394.17,1395.72,1949.0
2023-09-13 14:25:00,1395.01,1395.45,1394.34,1394.87,3122.0,1395.01,1395.45,1394.34,1394.87,3122.0
2023-09-13 14:30:00,1394.6,1395.4,1394.01,1394.01,3554.0,1394.6,1395.4,1394.01,1394.01,3554.0
2023-09-13 14:35:00,1393.15,1395.05,1393.15,1394.2,781.0,1393.15,1395.05,1393.15,1394.2,781.0
2023-09-13 14:40:00,1393.88,1393.88,1392.89,1392.89,600.0,1393.88,1393.88,1392.89,1392.89,600.0
2023-09-13 14:45:00,1392.82,1392.82,1392.38,1392.38,200.0,1392.82,1392.82,1392.38,1392.38,200.0
2023-09-13 14:50:00,1391.64,1391.65,1389.95,1389.95,830.0,1391.64,1391.65,1389.95,1389.95,830.0
2023-09-13 14:55:00,1389.13,1391.15,1387.8,1391.15,1306.0,1389.13,1391.15,1387.8,1391.15,1306.0
2023-09-13 15:00:00,1392.64,1392.74,1392.64,1392.74,600.0,1392.64,1392.74,1392.64,1392.74,600.0
2023-09-13 15:05:00,1393.6,1394.09,1392.23,1392.24,2242.0,1393.6,1394.09,1392.23,1392.24,2242.0
2023-09-13 15:10:00,1392.53,1393.31,1391.5,1391.51,1152.0,1392.53,1393.31,1391.5,1391.51,1152.0
2023-09-13 15:15:00,1392.37,1393.7,1392.37,1393.7,425.0,1392.37,1393.7,1392.37,1393.7,425.0
2023-09-13 15:20:00,1393.99,1398.44,1393.99,1398.29,1300.0,1393.99,1398.44,1393.99,1398.29,1300.0
2023-09-13 15:25:00,1398.35,1398.35,1397.0,1397.03,1414.0,1398.35,1398.35,1397.0,1397.03,1414.0
2023-09-13 15:30:00,1398.47,1400.66,1398.47,1399.52,2346.0,1398.47,1400.66,1398.47,1399.52,2346.0
2023-09-13 15:35:00,1401.77,1401.97,1400.39,1400.74,1699.0,1401.77,1401.97,1400.39,1400.74,1699.0
2023-09-13 15:40:00,1400.42,1401.01,1398.59,1398.59,1601.0,1400.42,1401.01,1398.59,1398.59,1601.0
2023-09-13 15:45:00,1399.52,1400.0,1397.01,1397.01,1600.0,1399.52,1400.0,1397.01,1397.01,1600.0
2023-09-13 15:50:00,1396.19,1398.1,1396.19,1397.42,2378.0,1396.19,1398.1,1396.19,1397.42,2378.0
2023-09-13 15:55:00,1397.03,1397.86,1394.75,1397.8,8618.0,1397.03,1397.86,1394.75,1397.8,8618.0
2023-09-14 09:30:00,1405.92,1405.92,1394.48,1396.24,6644.0,1405.92,1405.92,1394.48,1396.24,6644.0
2023-09-14 09:35:00,1390.3,1390.49,1389.1,1389.72,1451.0,1390.3,1390.49,1389.1,1389.72,1451.0
2023-09-14 09:40:00,1385.61,1385.61,1379.0,1379.0,2598.0,1385.61,1385.61,1379.0,1379.0,2598.0
2023-09-14 09:45:00,1382.31,1384.3,1375.97,1375.97,2227.0,1382.31,1384.3,1375.97,1375.97,2227.0
2023-09-14 09:50:00,1375.0,1378.62,1368.25,1368.25,6563.0,1375.0,1378.62,1368.25,1368.25,6563.0
2023-09-14 09:55:00,1367.44,1372.78,1363.5,1371.5,4288.0,1367.44,1372.78,1363.5,1371.5,4288.0
2023-09-14 10:00:00,1372.13,1372.13,1369.27,1369.71,2300.0,1372.13,1372.13,1369.27,1369.71,2300.0
2023-09-14 10:05:00,1369.65,1373.95,1369.65,1369.8,1999.0,1369.65,1373.95,1369.65,1369.8,1999.0
2023-09-14 10:10:00,1367.79,1370.37,1367.11,1367.45,3945.0,1367.79,1370.37,1367.11,1367.45,3945.0
2023-09-14 10:15:00,1368.44,1368.44,1366.5,1367.58,1400.0,1368.44,1368.44,1366.5,1367.58,1400.0
2023-09-14 10:20:00,1368.14,1373.28,1367.9,1372.46,2716.0,1368.14,1373.28,1367.9,1372.46,2716.0
2023-09-14 10:25:00,1373.46,1379.11,1373.46,1375.86,3327.0,1373.46,1379.11,1373.46,1375.86,3327.0
2023-09-14 10:30:00,1376.68,1380.77,1376.68,1379.16,2138.0,1376.68,1380.77,1376.68,1379.16,2138.0
2023-09-14 10:35:00,1379.31,1379.31,1377.15,1379.07,795.0,1379.31,1379.31,1377.15,1379.07,795.0
2023-09-14 10:40:00,1377.92,1386.23,1377.0,1385.99,37112.0,1377.92,1386.23,1377.0,1385.99,37112.0
2023-09-14 10:45:00,1385.01,1387.38,1380.68,1382.92,5001.0,1385.01,1387.38,1380.68,1382.92,5001.0
2023-09-14 10:50:00,1381.29,1385.82,1381.29,1383.84,900.0,1381.29,1385.82,1381.29,1383.84,900.0
2023-09-14 10:55:00,1385.79,1385.79,1380.79,1383.36,1300.0,1385.79,1385.79,1380.79,1383.36,1300.0
2023-09-14 11:00:00,1383.98,1385.64,1383.02,1384.69,2590.0,1383.98,1385.64,1383.02,1384.69,2590.0
2023-09-14 11:05:00,1385.0,1386.23,1384.71,1385.0,5683.0,1385.0,1386.23,1384.71,1385.0,5683.0
2023-09-14 11:10:00,1385.21,1386.17,1382.34,1382.34,2029.0,1385.21,1386.17,1382.34,1382.34,2029.0
2023-09-14 11:15:00,1381.92,1383.73,1378.67,1379.66,1640.0,1381.92,1383.73,1378.67,1379.66,1640.0
2023-09-14 11:20:00,1382.76,1382.76,1377.12,1381.02,1496.0,1382.76,1382.76,1377.12,1381.02,1496.0
2023-09-14 11:25:00,1381.02,1381.02,1379.65,1379.65,1133.0,1381.02,1381.02,1379.65,1379.65,1133.0
2023-09-14 11:30:00,1379.86,1379.86,1379.86,1379.86,521.0,1379.86,1379.86,1379.86,1379.86,521.0
2023-09-14 11:35:00,1380.48,1380.63,1378.82,1379.25,1362.0,1380.48,1380.63,1378.82,1379.25,1362.0
2023-09-14 11:40:00,1380.11,1380.11,1377.35,1379.46,800.0,1380.11,1380.11,1377.35,1379.46,800.0
2023-09-14 11:45:00,1379.33,1380.99,1377.3,1380.99,1100.0,1379.33,1380.99,1377.3,1380.99,1100.0
2023-09-14 11:50:00,1381.07,1381.74,1379.92,1381.04,2451.0,1381.07,1381.74,1379.92,1381.04,2451.0
2023-09-14 11:55:00,1381.41,1381.99,1380.62,1381.99,1300.0,1381.41,1381.99,1380.62,1381.99,1300.0
2023-09-14 12:00:00,1383.81,1383.82,1379.65,1380.57,1200.0,1383.81,1383.82,1379.65,1380.57,1200.0
2023-09-14 12:05:00,1380.43,1380.43,1377.44,1377.44,1300.0,1380.43,1380.43,1377.44,1377.44,1300.0
2023-09-14 12:10:00,1378.3,1378.31,1375.12,1375.12,1860.0,1378.3,1378.31,1375.12,1375.12,1860.0
2023-09-14 12:15:00,1377.38,1377.47,1376.99,1377.47,486.0,1377.38,1377.47,1376.99,1377.47,486.0
2023-09-14 12:20:00,1376.75,1376.75,1376.49,1376.68,600.0,1376.75,1376.75,1376.49,1376.68,600.0
2023-09-14 12:25:00,1377.14,1377.14,1377.14,1377.14,300.0,1377.14,1377.14,1377.14,1377.14,300.0
2023-09-14 12:30:00,1378.78,1378.78,1378.78,1378.78,1267.0,1378.78,1378.78,1378.78,1378.78,1267.0
2023-09-14 12:35:00,1376.89,1378.41,1376.69,1378.41,900.0,1376.89,1378.41,1376.69,1378.41,900.0
2023-09-14 12:40:00,1379.99,1382.0,1378.84,1379.3,1200.0,1379.99,1382.0,1378.84,1379.3,1200.0
2023-09-14 12:45:00,1380.35,1380.42,1380.0,1380.04,852.0,1380.35,1380.42,1380.0,1380.04,852.0
2023-09-14 12:50:00,1380.7,1381.04,1380.47,1380.54,2500.0,1380.7,1381.04,1380.47,1380.54,2500.0
2023-09-14 12:55:00,1381.72,1381.87,1379.7,1381.0,4026.0,1381.72,1381.87,1379.7,1381.0,4026.0
2023-09-14 13:00:00,1381.03,1381.88,1381.01,1381.46,1825.0,1381.03,1381.88,1381.01,1381.46,1825.0
2023-09-14 13:05:00,1380.79,1380.79,1379.73,1379.94,1300.0,1380.79,1380.79,1379.73,1379.94,1300.0
2023-09-14 13:10:00,1380.26,1386.35,1380.26,1385.3,9276.0,1380.26,1386.35,1380.26,1385.3,9276.0
2023-09-14 13:15:00,1384.81,1386.59,1384.81,1384.88,3623.0,1384.81,1386.59,1384.81,1384.88,3623.0
2023-09-14 13:20:00,1385.0,1385.94,1384.6,1384.61,1100.0,1385.0,1385.94,1384.6,1384.61,1100.0
2023-09-14 13:25:00,1383.4,1383.42,1383.4,1383.41,300.0,1383.4,1383.42,1383.4,1383.41,300.0
2023-09-14 13:30:00,1384.61,1385.71,1383.41,1383.41,2028.0,1384.61,1385.71,1383.41,1383.41,2028.0
2023-09-14 13:35:00,1383.41,1384.0,1382.34,1382.35,916.0,1383.41,1384.0,1382.34,1382.35,916.0
2023-09-14 13:40:00,1384.65,1384.65,1383.13,1384.02,1131.0,1384.65,1384.65,1383.13,1384.02,1131.0
2023-09-14 13:45:00,1383.13,1383.13,1382.44,1382.45,400.0,1383.13,1383.13,1382.44,1382.45,400.0
2023-09-14 13:50:00,1382.44,1384.31,1382.24,1383.08,2304.0,1382.44,1384.31,1382.24,1383.08,2304.0
2023-09-14 13:55:00,1382.95,1383.36,1382.95,1383.36,400.0,1382.95,1383.36,1382.95,1383.36,400.0
2023-09-14 14:00:00,1384.84,1384.9,1382.41,1384.4,1698.0,1384.84,1384.9,1382.41,1384.4,1698.0
2023-09-14 14:05:00,1380.14,1383.1,1380.14,1382.63,912.0,1380.14,1383.1,1380.14,1382.63,912.0
2023-09-14 14:10:00,1381.48,1381.48,1380.96,1380.96,300.0,1381.48,1381.48,1380.96,1380.96,300.0
2023-09-14 14:15:00,1381.29,1381.53,1380.96,1381.53,1500.0,1381.29,1381.53,1380.96,1381.53,1500.0
2023-09-14 14:20:00,1381.64,1382.14,1381.62,1381.62,500.0,1381.64,1382.14,1381.62,1381.62,500.0
2023-09-14 14:25:00,1382.14,1382.14,1380.3,1380.3,200.0,1382.14,1382.14,1380.3,1380.3,200.0
2023-09-14 14:30:00,1380.17,1380.17,1379.53,1379.82,1210.0,1380.17,1380.17,1379.53,1379.82,1210.0
2023-09-14 14:35:00,1380.29,1381.15,1380.29,1381.14,649.0,1380.29,1381.15,1380.29,1381.14,649.0
2023-09-14 14:40:00,1381.99,1382.79,1381.99,1382.79,200.0,1381.99,1382.79,1381.99,1382.79,200.0
2023-09-14 14:45:00,1381.0,1382.48,1381.0,1382.48,1266.0,1381.0,1382.48,1381.0,1382.48,1266.0
2023-09-14 14:50:00,1382.63,1382.63,1382.63,1382.63,100.0,1382.63,1382.63,1382.63,1382.63,100.0
2023-09-14 14:55:00,1384.01,1384.01,1382.25,1383.2,1590.0,1384.01,1384.01,1382.25,1383.2,1590.0
2023-09-14 15:00:00,1384.47,1387.45,1384.2,1387.45,1234.0,1384.47,1387.45,1384.2,1387.45,1234.0
2023-09-14 15:05:00,1387.97,1387.97,1387.96,1387.97,200.0,1387.97,1387.97,1387.96,1387.97,200.0
2023-09-14 15:10:00,1388.53,1389.63,1385.91,1385.91,3170.0,1388.53,1389.63,1385.91,1385.91,3170.0
2023-09-14 15:15:00,1386.58,1386.58,1383.8,1385.15,900.0,1386.58,1386.58,1383.8,1385.15,900.0
2023-09-14 15:20:00,1385.18,1385.18,1381.88,1381.88,764.0,1385.18,1385.18,1381.88,1381.88,764.0
2023-09-14 15:25:00,1383.5,1383.5,1381.81,1381.81,400.0,1383.5,1383.5,1381.81,1381.81,400.0
2023-09-14 15:30:00,1382.13,1382.36,1381.55,1382.36,600.0,1382.13,1382.36,1381.55,1382.36,600.0
2023-09-14 15:35:00,1383.88,1383.88,1383.78,1383.78,200.0,1383.88,1383.88,1383.78,1383.78,200.0
2023-09-14 15:40:00,1384.5,1384.5,1382.5,1382.89,1167.0,1384.5,1384.5,1382.5,1382.89,1167.0
2023-09-14 15:45:00,1382.68,1384.91,1382.61,1383.2,1546.0,1382.68,1384.91,1382.61,1383.2,1546.0
2023-09-14 15:50:00,1383.2,1384.3,1382.56,1383.53,1767.0,1383.2,1384.3,1382.56,1383.53,1767.0
2023-09-14 15:55:00,1384.7,1384.7,1382.51,1382.92,8052.0,1384.7,1384.7,1382.51,1382.92,8052.0
2023-09-15 09:30:00,1383.47,1385.34,1372.7,1385.0,45710.0,1383.47,1385.34,1372.7,1385.0,45710.0
2023-09-15 09:35:00,1391.96,1394.37,1389.47,1391.52,2213.0,1391.96,1394.37,1389.47,1391.52,2213.0
2023-09-15 09:40:00,1392.98,1393.9,1388.8,1393.2,1730.0,1392.98,1393.9,1388.8,1393.2,1730.0
2023-09-15 09:45:00,1389.36,1398.0,1388.8,1397.8,2822.0,1389.36,1398.0,1388.8,1397.8,2822.0
2023-09-15 09:50:00,1396.88,1400.95,1396.69,1399.42,1958.0,1396.88,1400.95,1396.69,1399.42,1958.0
2023-09-15 09:55:00,1402.0,1402.0,1397.5,1399.11,1215.0,1402.0,1402.0,1397.5,1399.11,1215.0
2023-09-15 10:00:00,1400.6,1400.61,1397.26,1397.26,913.0,1400.6,1400.61,1397.26,1397.26,913.0
2023-09-15 10:05:00,1399.98,1399.98,1396.4,1397.5,610.0,1399.98,1399.98,1396.4,1397.5,610.0
2023-09-15 10:10:00,1396.21,1399.78,1396.21,1398.39,2722.0,1396.21,1399.78,1396.21,1398.39,2722.0
2023-09-15 10:15:00,1398.27,1402.49,1398.27,1401.39,4038.0,1398.27,1402.49,1398.27,1401.39,4038.0
2023-09-15 10:20:00,1401.88,1401.89,1396.35,1396.79,2583.0,1401.88,1401.89,1396.35,1396.79,2583.0
2023-09-15 10:25:00,1395.92,1395.92,1390.85,1392.98,968.0,1395.92,1395.92,1390.85,1392.98,968.0
2023-09-15 10:30:00,1393.62,1393.62,1392.42,1392.42,300.0,1393.62,1393.62,1392.42,1392.42,300.0
2023-09-15 10:35:00,1393.01,1393.01,1392.68,1392.68,200.0,1393.01,1393.01,1392.68,1392.68,200.0
2023-09-15 10:40:00,1392.67,1395.23,1392.67,1394.59,300.0,1392.67,1395.23,1392.67,1394.59,300.0
2023-09-15 10:45:00,1394.35,1394.57,1394.02,1394.06,400.0,1394.35,1394.57,1394.02,1394.06,400.0
2023-09-15 10:50:00,1394.01,1394.28,1391.86,1393.91,2572.0,1394.01,1394.28,1391.86,1393.91,2572.0
2023-09-15 10:55:00,1394.15,1396.03,1392.88,1392.89,2523.0,1394.15,1396.03,1392.88,1392.89,2523.0
2023-09-15 11:00:00,1394.12,1396.33,1392.44,1396.33,300.0,1394.12,1396.33,1392.44,1396.33,300.0
2023-09-15 11:05:00,1395.87,1396.0,1391.87,1394.13,4247.0,1395.87,1396.0,1391.87,1394.13,4247.0
2023-09-15 11:10:00,1394.12,1395.93,1392.36,1392.56,1952.0,1394.12,1395.93,1392.36,1392.56,1952.0
2023-09-15 11:15:00,1391.74,1393.65,1390.56,1391.67,1100.0,1391.74,1393.65,1390.56,1391.67,1100.0
2023-09-15 11:20:00,1390.9,1390.9,1387.3,1387.3,2523.0,1390.9,1390.9,1387.3,1387.3,2523.0
2023-09-15 11:25:00,1381.76,1387.47,1379.21,1387.47,2949.0,1381.76,1387.47,1379.21,1387.47,2949.0
2023-09-15 11:30:00,1388.79,1388.79,1385.5,1385.5,1100.0,1388.79,1388.79,1385.5,1385.5,1100.0
2023-09-15 11:35:00,1385.5,1386.13,1385.5,1386.13,1382.0,1385.5,1386.13,1385.5,1386.13,1382.0
2023-09-15 11:40:00,1384.07,1386.93,1384.07,1386.0,1200.0,1384.07,1386.93,1384.07,1386.0,1200.0
2023-09-15 11:45:00,1385.75,1385.75,1381.15,1381.15,2699.0,1385.75,1385.75,1381.15,1381.15,2699.0
2023-09-15 11:50:00,1381.98,1384.5,1381.8,1381.8,1600.0,1381.98,1384.5,1381.8,1381.8,1600.0
2023-09-15 11:55:00,1381.0,1383.42,1377.94,1383.42,1900.0,1381.0,1383.42,1377.94,1383.42,1900.0
2023-09-15 12:00:00,1384.71,1384.71,1384.0,1384.0,1213.0,1384.71,1384.71,1384.0,1384.0,1213.0
2023-09-15 12:05:00,1385.99,1387.59,1384.4,1384.4,1646.0,1385.99,1387.59,1384.4,1384.4,1646.0
2023-09-15 12:10:00,1383.5,1383.5,1383.5,1383.5,200.0,1383.5,1383.5,1383.5,1383.5,200.0
2023-09-15 12:15:00,1383.98,1383.98,1381.45,1381.45,2300.0,1383.98,1383.98,1381.45,1381.45,2300.0
2023-09-15 12:20:00,1381.47,1386.06,1381.47,1383.63,1500.0,1381.47,1386.06,1381.47,1383.63,1500.0
2023-09-15 12:25:00,1383.17,1385.88,1381.69,1381.69,400.0,1383.17,1385.88,1381.69,1381.69,400.0
2023-09-15 12:30:00,1386.82,1386.82,1386.82,1386.82,200.0,1386.82,1386.82,1386.82,1386.82,200.0
2023-09-15 12:35:00,1386.34,1386.34,1385.7,1385.7,400.0,1386.34,1386.34,1385.7,1385.7,400.0
2023-09-15 12:40:00,1387.55,1390.28,1387.54,1390.23,5018.0,1387.55,1390.28,1387.54,1390.23,5018.0
2023-09-15 12:45:00,1390.42,1395.06,1390.42,1394.92,2004.0,1390.42,1395.06,1390.42,1394.92,2004.0
2023-09-15 12:50:00,1395.33,1396.42,1395.33,1396.42,200.0,1395.33,1396.42,1395.33,1396.42,200.0
2023-09-15 12:55:00,1396.28,1397.0,1396.22,1396.23,700.0,1396.28,1397.0,1396.22,1396.23,700.0
2023-09-15 13:00:00,1394.96,1394.96,1393.67,1393.67,400.0,1394.96,1394.96,1393.67,1393.67,400.0
2023-09-15 13:05:00,1393.67,1393.67,1393.67,1393.67,0.0,1393.67,1393.67,1393.67,1393.67,0.0
2023-09-15 13:10:00,1393.67,1393.67,1393.67,1393.67,0.0,1393.67,1393.67,1393.67,1393.67,0.0
2023-09-15 13:15:00,1392.57,1392.57,1390.81,1390.82,500.0,1392.57,1392.57,1390.81,1390.82,500.0
2023-09-15 13:20:00,1390.57,1390.57,1388.85,1390.44,600.0,1390.57,1390.57,1388.85,1390.44,600.0
2023-09-15 13:25:00,1389.99,1389.99,1389.0,1389.0,950.0,1389.99,1389.99,1389.0,1389.0,950.0
2023-09-15 13:30:00,1389.0,1391.0,1387.99,1391.0,3175.0,1389.0,1391.0,1387.99,1391.0,3175.0
2023-09-15 13:35:00,1390.7,1390.7,1389.0,1389.71,400.0,1390.7,1390.7,1389.0,1389.71,400.0
2023-09-15 13:40:00,1392.41,1392.48,1389.73,1391.01,400.0,1392.41,1392.48,1389.73,1391.01,400.0
2023-09-15 13:45:00,1391.01,1391.01,1391.01,1391.01,0.0,1391.01,1391.01,1391.01,1391.01,0.0
2023-09-15 13:50:00,1391.78,1391.78,1391.78,1391.78,100.0,1391.78,1391.78,1391.78,1391.78,100.0
2023-09-15 13:55:00,1391.5,1391.5,1391.5,1391.5,150.0,1391.5,1391.5,1391.5,1391.5,150.0
2023-09-15 14:00:00,1391.5,1391.5,1391.5,1391.5,0.0,1391.5,1391.5,1391.5,1391.5,0.0
2023-09-15 14:05:00,1392.19,1392.19,1392.18,1392.19,203.0,1392.19,1392.19,1392.18,1392.19,203.0
2023-09-15 14:10:00,1389.73,1393.0,1389.71,1391.58,1000.0,1389.73,1393.0,1389.71,1391.58,1000.0
2023-09-15 14:15:00,1392.9,1392.91,1392.9,1392.9,100.0,1392.9,1392.91,1392.9,1392.9,100.0
2023-09-15 14:20:00,1391.46,1391.46,1388.98,1389.11,807.0,1391.46,1391.46,1388.98,1389.11,807.0
2023-09-15 14:25:00,1388.85,1389.5,1388.81,1389.5,307.0,1388.85,1389.5,1388.81,1389.5,307.0
2023-09-15 14:30:00,1389.95,1391.31,1389.95,1390.0,500.0,1389.95,1391.31,1389.95,1390.0,500.0
2023-09-15 14:35:00,1392.62,1393.0,1392.62,1393.0,300.0,1392.62,1393.0,1392.62,1393.0,300.0
2023-09-15 14:40:00,1392.98,1392.98,1391.08,1391.08,331.0,1392.98,1392.98,1391.08,1391.08,331.0
2023-09-15 14:45:00,1392.65,1394.23,1392.65,1394.23,200.0,1392.65,1394.23,1392.65,1394.23,200.0
2023-09-15 14:50:00,1394.14,1394.14,1393.54,1393.55,400.0,1394.14,1394.14,1393.54,1393.55,400.0
2023-09-15 14:55:00,1391.57,1391.57,1391.47,1391.47,320.0,1391.57,1391.57,1391.47,1391.47,320.0
2023-09-15 15:00:00,1390.32,1391.33,1390.32,1391.33,200.0,1390.32,1391.33,1390.32,1391.33,200.0
2023-09-15 15:05:00,1391.33,1391.33,1391.33,1391.33,0.0,1391.33,1391.33,1391.33,1391.33,0.0
2023-09-15 15:10:00,1390.17,1392.73,1390.17,1391.61,1200.0,1390.17,1392.73,1390.17,1391.61,1200.0
2023-09-15 15:15:00,1393.91,1393.92,1393.91,1393.91,101.0,1393.91,1393.92,1393.91,1393.91,101.0
2023-09-15 15:20:00,1391.53,1392.02,1391.53,1392.02,200.0,1391.53,1392.02,1391.53,1392.02,200.0
2023-09-15 15:25:00,1391.16,1391.53,1391.15,1391.53,400.0,1391.16,1391.53,1391.15,1391.53,400.0
2023-09-15 15:30:00,1391.44,1391.44,1390.45,1390.88,832.0,1391.44,1391.44,1390.45,1390.88,832.0
2023-09-15 15:35:00,1390.93,1390.93,1385.78,1387.34,1600.0,1390.93,1390.93,1385.78,1387.34,1600.0
2023-09-15 15:40:00,1387.64,1389.05,1387.64,1389.05,500.0,1387.64,1389.05,1387.64,1389.05,500.0
2023-09-15 15:45:00,1389.55,1389.55,1386.26,1389.16,1730.0,1389.55,1389.55,1386.26,1389.16,1730.0
2023-09-15 15:50:00,1390.64,1392.85,1390.34,1392.85,1200.0,1390.64,1392.85,1390.34,1392.85,1200.0
2023-09-15 15:55:00,1393.42,1397.23,1393.19,1397.23,10242.0,1393.42,1397.23,1393.19,1397.23,10242.0
2023-09-18 09:30:00,1376.1,1385.21,1372.83,1382.62,10084.0,1376.1,1385.21,1372.83,1382.62,10084.0
2023-09-18 09:35:00,1384.0,1398.99,1384.0,1392.5,6277.0,1384.0,1398.99,1384.0,1392.5,6277.0
2023-09-18 09:40:00,1390.52,1390.52,1385.76,1385.77,624.0,1390.52,1390.52,1385.76,1385.77,624.0
2023-09-18 09:45:00,1387.99,1388.97,1385.97,1388.97,879.0,1387.99,1388.97,1385.97,1388.97,879.0
2023-09-18 09:50:00,1391.34,1400.01,1391.33,1399.86,1050.0,1391.34,1400.01,1391.33,1399.86,1050.0
2023-09-18 09:55:00,1397.41,1400.25,1397.29,1397.4,1332.0,1397.41,1400.25,1397.29,1397.4,1332.0
2023-09-18 10:00:00,1395.17,1398.7,1395.17,1397.9,1325.0,1395.17,1398.7,1395.17,1397.9,1325.0
2023-09-18 10:05:00,1395.03,1395.03,1391.12,1392.47,1335.0,1395.03,1395.03,1391.12,1392.47,1335.0
2023-09-18 10:10:00,1397.55,1400.75,1397.55,1397.68,1241.0,1397.55,1400.75,1397.55,1397.68,1241.0
2023-09-18 10:15:00,1397.27,1397.51,1397.27,1397.51,814.0,1397.27,1397.51,1397.27,1397.51,814.0
2023-09-18 10:20:00,1397.89,1397.89,1396.79,1396.79,1218.0,1397.89,1397.89,1396.79,1396.79,1218.0
2023-09-18 10:25:00,1395.52,1395.52,1391.53,1391.53,700.0,1395.52,1395.52,1391.53,1391.53,700.0
2023-09-18 10:30:00,1389.43,1390.76,1389.01,1389.79,2257.0,1389.43,1390.76,1389.01,1389.79,2257.0
2023-09-18 10:35:00,1389.7,1391.67,1385.02,1385.63,2104.0,1389.7,1391.67,1385.02,1385.63,2104.0
2023-09-18 10:40:00,1387.16,1387.51,1384.07,1387.51,806.0,1387.16,1387.51,1384.07,1387.51,806.0
2023-09-18 10:45:00,1384.67,1387.94,1383.5,1387.94,1969.0,1384.67,1387.94,1383.5,1387.94,1969.0
2023-09-18 10:50:00,1384.0,1384.0,1382.28,1382.28,204.0,1384.0,1384.0,1382.28,1382.28,204.0
2023-09-18 10:55:00,1385.81,1385.81,1383.92,1384.99,700.0,1385.81,1385.81,1383.92,1384.99,700.0
2023-09-18 11:00:00,1383.0,1386.19,1382.99,1384.51,802.0,1383.0,1386.19,1382.99,1384.51,802.0
2023-09-18 11:05:00,1381.63,1381.63,1380.0,1380.0,325.0,1381.63,1381.63,1380.0,1380.0,325.0
2023-09-18 11:10:00,1380.97,1381.26,1378.82,1381.26,1286.0,1380.97,1381.26,1378.82,1381.26,1286.0
2023-09-18 11:15:00,1380.0,1383.09,1380.0,1383.09,900.0,1380.0,1383.09,1380.0,1383.09,900.0
2023-09-18 11:20:00,1383.34,1384.71,1382.0,1384.71,1620.0,1383.34,1384.71,1382.0,1384.71,1620.0
2023-09-18 11:25:00,1385.0,1385.27,1383.72,1383.72,489.0,1385.0,1385.27,1383.72,1383.72,489.0
2023-09-18 11:30:00,1386.8,1389.65,1386.8,1388.34,3680.0,1386.8,1389.65,1386.8,1388.34,3680.0
2023-09-18 11:35:00,1385.88,1385.88,1385.88,1385.88,289.0,1385.88,1385.88,1385.88,1385.88,289.0
2023-09-18 11:40:00,1390.15,1390.15,1387.52,1387.53,200.0,1390.15,1390.15,1387.52,1387.53,200.0
2023-09-18 11:45:00,1388.51,1389.03,1388.51,1389.03,1200.0,1388.51,1389.03,1388.51,1389.03,1200.0
2023-09-18 11:50:00,1390.58,1390.58,1390.58,1390.58,100.0,1390.58,1390.58,1390.58,1390.58,100.0
2023-09-18 11:55:00,1389.81,1391.34,1388.92,1389.76,730.0,1389.81,1391.34,1388.92,1389.76,730.0
2023-09-18 12:00:00,1390.0,1390.0,1390.0,1390.0,200.0,1390.0,1390.0,1390.0,1390.0,200.0
2023-09-18 12:05:00,1389.52,1389.77,1389.13,1389.76,600.0,1389.52,1389.77,1389.13,1389.76,600.0
2023-09-18 12:10:00,1386.83,1386.83,1384.34,1385.89,1439.0,1386.83,1386.83,1384.34,1385.89,1439.0
2023-09-18 12:15:00,1386.05,1386.12,1385.47,1385.48,500.0,1386.05,1386.12,1385.47,1385.48,500.0
2023-09-18 12:20:00,1386.23,1386.23,1384.46,1385.83,300.0,1386.23,1386.23,1384.46,1385.83,300.0
2023-09-18 12:25:00,1385.32,1385.38,1385.32,1385.38,200.0,1385.32,1385.38,1385.32,1385.38,200.0
2023-09-18 12:30:00,1386.16,1386.35,1384.69,1384.7,611.0,1386.16,1386.35,1384.69,1384.7,611.0
2023-09-18 12:35:00,1385.99,1386.0,1383.0,1383.0,700.0,1385.99,1386.0,1383.0,1383.0,700.0
2023-09-18 12:40:00,1384.8,1384.8,1383.51,1383.51,200.0,1384.8,1384.8,1383.51,1383.51,200.0
2023-09-18 12:45:00,1384.02,1385.21,1383.68,1383.68,622.0,1384.02,1385.21,1383.68,1383.68,622.0
2023-09-18 12:50:00,1383.22,1383.22,1382.85,1383.0,400.0,1383.22,1383.22,1382.85,1383.0,400.0
2023-09-18 12:55:00,1383.0,1383.0,1383.0,1383.0,0.0,1383.0,1383.0,1383.0,1383.0,0.0
2023-09-18 13:00:00,1384.92,1384.92,1382.17,1382.17,420.0,1384.92,1384.92,1382.17,1382.17,420.0
2023-09-18 13:05:00,1380.66,1381.22,1380.61,1380.73,600.0,1380.66,1381.22,1380.61,1380.73,600.0
2023-09-18 13:10:00,1380.73,1380.73,1380.73,1380.73,0.0,1380.73,1380.73,1380.73,1380.73,0.0
2023-09-18 13:15:00,1381.34,1381.39,1379.9,1380.32,1686.0,1381.34,1381.39,1379.9,1380.32,1686.0
2023-09-18 13:20:00,1380.93,1380.93,1379.7,1380.42,450.0,1380.93,1380.93,1379.7,1380.42,450.0
2023-09-18 13:25:00,1381.52,1381.52,1379.17,1379.17,700.0,1381.52,1381.52,1379.17,1379.17,700.0
2023-09-18 13:30:00,1378.71,1381.48,1378.7,1381.48,700.0,1378.71,1381.48,1378.7,1381.48,700.0
2023-09-18 13:35:00,1381.88,1383.84,1380.62,1382.89,4450.0,1381.88,1383.84,1380.62,1382.89,4450.0
2023-09-18 13:40:00,1383.94,1384.76,1382.27,1382.57,1400.0,1383.94,1384.76,1382.27,1382.57,1400.0
2023-09-18 13:45:00,1383.47,1383.47,1383.47,1383.47,100.0,1383.47,1383.47,1383.47,1383.47,100.0
2023-09-18 13:50:00,1384.87,1384.99,1383.31,1384.99,700.0,1384.87,1384.99,1383.31,1384.99,700.0
2023-09-18 13:55:00,1386.05,1386.93,1386.05,1386.74,1209.0,1386.05,1386.93,1386.05,1386.74,1209.0
2023-09-18 14:00:00,1388.05,1389.99,1387.64,1389.99,1200.0,1388.05,1389.99,1387.64,1389.99,1200.0
2023-09-18 14:05:00,1389.71,1390.27,1386.6,1386.65,903.0,1389.71,1390.27,1386.6,1386.65,903.0
2023-09-18 14:10:00,1384.99,1385.0,1384.73,1384.73,300.0,1384.99,1385.0,1384.73,1384.73,300.0
2023-09-18 14:15:00,1387.24,1388.27,1386.57,1386.58,400.0,1387.24,1388.27,1386.57,1386.58,400.0
2023-09-18 14:20:00,1384.97,1384.97,1384.97,1384.97,100.0,1384.97,1384.97,1384.97,1384.97,100.0
2023-09-18 14:25:00,1384.96,1386.99,1384.22,1386.99,850.0,1384.96,1386.99,1384.22,1386.99,850.0
2023-09-18 14:30:00,1386.96,1386.96,1385.67,1386.25,600.0,1386.96,1386.96,1385.67,1386.25,600.0
2023-09-18 14:35:00,1387.5,1388.99,1387.5,1388.3,1800.0,1387.5,1388.99,1387.5,1388.3,1800.0
2023-09-18 14:40:00,1388.12,1388.13,1388.12,1388.13,300.0,1388.12,1388.13,1388.12,1388.13,300.0
2023-09-18 14:45:00,1388.61,1391.7,1388.43,1389.83,2400.0,1388.61,1391.7,1388.43,1389.83,2400.0
2023-09-18 14:50:00,1388.02,1388.02,1383.01,1383.23,500.0,1388.02,1388.02,1383.01,1383.23,500.0
2023-09-18 14:55:00,1382.91,1382.92,1382.91,1382.91,100.0,1382.91,1382.92,1382.91,1382.91,100.0
2023-09-18 15:00:00,1382.91,1384.71,1382.91,1383.02,671.0,1382.91,1384.71,1382.91,1383.02,671.0
2023-09-18 15:05:00,1384.24,1386.79,1383.8,1386.79,900.0,1384.24,1386.79,1383.8,1386.79,900.0
2023-09-18 15:10:00,1386.18,1386.9,1385.04,1386.89,400.0,1386.18,1386.9,1385.04,1386.89,400.0
2023-09-18 15:15:00,1387.31,1387.56,1386.5,1386.51,975.0,1387.31,1387.56,1386.5,1386.51,975.0
2023-09-18 15:20:00,1387.9,1387.9,1383.75,1385.08,1100.0,1387.9,1387.9,1383.75,1385.08,1100.0
2023-09-18 15:25:00,1386.24,1386.4,1385.61,1385.96,946.0,1386.24,1386.4,1385.61,1385.96,946.0
2023-09-18 15:30:00,1386.1,1387.1,1385.33,1385.33,1120.0,1386.1,1387.1,1385.33,1385.33,1120.0
2023-09-18 15:35:00,1385.41,1385.41,1382.36,1382.36,750.0,1385.41,1385.41,1382.36,1382.36,750.0
2023-09-18 15:40:00,1383.46,1385.69,1382.5,1382.51,4700.0,1383.46,1385.69,1382.5,1382.51,4700.0
2023-09-18 15:45:00,1383.06,1383.92,1382.84,1383.71,1000.0,1383.06,1383.92,1382.84,1383.71,1000.0
2023-09-18 15:50:00,1384.17,1384.57,1382.74,1383.78,2118.0,1384.17,1384.57,1382.74,1383.78,2118.0
2023-09-18 15:55:00,1384.13,1385.94,1383.01,1383.04,5454.0,1384.13,1385.94,1383.01,1383.04,5454.0
2023-09-19 09:30:00,1367.36,1371.18,1361.81,1363.99,6744.0,1367.36,1371.18,1361.81,1363.99,6744.0
2023-09-19 09:35:00,1365.69,1365.82,1357.09,1362.22,5512.0,1365.69,1365.82,1357.09,1362.22,5512.0
2023-09-19 09:40:00,1362.3,1362.3,1347.83,1348.77,4200.0,1362.3,1362.3,1347.83,1348.77,4200.0
2023-09-19 09:45:00,1347.87,1352.45,1345.14,1349.03,3515.0,1347.87,1352.45,1345.14,1349.03,3515.0
2023-09-19 09:50:00,1348.15,1353.97,1348.15,1349.8,1591.0,1348.15,1353.97,1348.15,1349.8,1591.0
2023-09-19 09:55:00,1350.86,1350.87,1342.0,1342.0,2878.0,1350.86,1350.87,1342.0,1342.0,2878.0
2023-09-19 10:00:00,1342.25,1342.61,1338.73,1342.61,3369.0,1342.25,1342.61,1338.73,1342.61,3369.0
2023-09-19 10:05:00,1344.17,1344.22,1344.17,1344.22,418.0,1344.17,1344.22,1344.17,1344.22,418.0
2023-09-19 10:10:00,1344.33,1344.68,1341.78,1342.0,2900.0,1344.33,1344.68,1341.78,1342.0,2900.0
2023-09-19 10:15:00,1343.75,1345.54,1341.47,1344.97,3278.0,1343.75,1345.54,1341.47,1344.97,3278.0
2023-09-19 10:20:00,1344.5,1345.29,1342.23,1343.12,530.0,1344.5,1345.29,1342.23,1343.12,530.0
2023-09-19 10:25:00,1342.27,1342.27,1337.5,1337.5,901.0,1342.27,1342.27,1337.5,1337.5,901.0
2023-09-19 10:30:00,1337.95,1338.37,1335.03,1335.8,2082.0,1337.95,1338.37,1335.03,1335.8,2082.0
2023-09-19 10:35:00,1336.01,1337.11,1331.0,1331.0,2684.0,1336.01,1337.11,1331.0,1331.0,2684.0
2023-09-19 10:40:00,1330.0,1333.81,1329.06,1333.81,1419.0,1330.0,1333.81,1329.06,1333.81,1419.0
2023-09-19 10:45:00,1333.99,1336.26,1331.93,1333.42,3057.0,1333.99,1336.26,1331.93,1333.42,3057.0
2023-09-19 10:50:00,1332.27,1332.92,1330.18,1332.08,3777.0,1332.27,1332.92,1330.18,1332.08,3777.0
2023-09-19 10:55:00,1331.53,1331.53,1326.15,1328.41,7282.0,1331.53,1331.53,1326.15,1328.41,7282.0
2023-09-19 11:00:00,1326.56,1329.0,1326.0,1327.87,7123.0,1326.56,1329.0,1326.0,1327.87,7123.0
2023-09-19 11:05:00,1328.0,1328.0,1322.84,1325.78,5407.0,1328.0,1328.0,1322.84,1325.78,5407.0
2023-09-19 11:10:00,1326.74,1330.0,1325.1,1325.1,4894.0,1326.74,1330.0,1325.1,1325.1,4894.0
2023-09-19 11:15:00,1325.44,1328.75,1324.34,1326.01,3964.0,1325.44,1328.75,1324.34,1326.01,3964.0
2023-09-19 11:20:00,1327.88,1328.1,1326.47,1326.47,652.0,1327.88,1328.1,1326.47,1326.47,652.0
2023-09-19 11:25:00,1327.76,1327.76,1324.0,1327.05,6916.0,1327.76,1327.76,1324.0,1327.05,6916.0
2023-09-19 11:30:00,1325.0,1331.74,1325.0,1331.74,1323.0,1325.0,1331.74,1325.0,1331.74,1323.0
2023-09-19 11:35:00,1329.42,1331.29,1327.42,1327.42,1134.0,1329.42,1331.29,1327.42,1327.42,1134.0
2023-09-19 11:40:00,1328.32,1331.63,1327.59,1331.34,1995.0,1328.32,1331.63,1327.59,1331.34,1995.0
2023-09-19 11:45:00,1329.22,1329.22,1328.86,1328.86,200.0,1329.22,1329.22,1328.86,1328.86,200.0
2023-09-19 11:50:00,1328.86,1328.86,1328.86,1328.86,0.0,1328.86,1328.86,1328.86,1328.86,0.0
2023-09-19 11:55:00,1332.25,1332.94,1331.77,1331.77,400.0,1332.25,1332.94,1331.77,1331.77,400.0
2023-09-19 12:00:00,1333.3,1333.3,1333.29,1333.3,100.0,1333.3,1333.3,1333.29,1333.3,100.0
2023-09-19 12:05:00,1331.85,1331.85,1331.7,1331.7,400.0,1331.85,1331.85,1331.7,1331.7,400.0
2023-09-19 12:10:00,1331.77,1335.44,1331.76,1335.44,1979.0,1331.77,1335.44,1331.76,1335.44,1979.0
2023-09-19 12:15:00,1335.52,1336.88,1335.51,1335.65,300.0,1335.52,1336.88,1335.51,1335.65,300.0
2023-09-19 12:20:00,1335.79,1336.68,1334.61,1334.73,500.0,1335.79,1336.68,1334.61,1334.73,500.0
2023-09-19 12:25:00,1333.3,1333.3,1331.82,1332.48,300.0,1333.3,1333.3,1331.82,1332.48,300.0
2023-09-19 12:30:00,1332.98,1332.98,1332.06,1332.48,450.0,1332.98,1332.98,1332.06,1332.48,450.0
2023-09-19 12:35:00,1331.22,1332.87,1331.09,1332.65,1300.0,1331.22,1332.87,1331.09,1332.65,1300.0
2023-09-19 12:40:00,1331.63,1331.64,1331.63,1331.63,100.0,1331.63,1331.64,1331.63,1331.63,100.0
2023-09-19 12:45:00,1331.15,1331.16,1328.81,1330.26,775.0,1331.15,1331.16,1328.81,1330.26,775.0
2023-09-19 12:50:00,1331.0,1333.99,1331.0,1333.99,500.0,1331.0,1333.99,1331.0,1333.99,500.0
2023-09-19 12:55:00,1335.49,1335.85,1335.18,1335.18,425.0,1335.49,1335.85,1335.18,1335.18,425.0
2023-09-19 13:00:00,1335.19,1335.43,1334.74,1335.43,400.0,1335.19,1335.43,1334.74,1335.43,400.0
2023-09-19 13:05:00,1336.87,1337.7,1335.78,1336.47,500.0,1336.87,1337.7,1335.78,1336.47,500.0
2023-09-19 13:10:00,1336.0,1336.08,1335.91,1335.91,400.0,1336.0,1336.08,1335.91,1335.91,400.0
2023-09-19 13:15:00,1335.15,1335.99,1334.0,1335.94,1615.0,1335.15,1335.99,1334.0,1335.94,1615.0
2023-09-19 13:20:00,1336.36,1336.36,1335.16,1336.32,913.0,1336.36,1336.36,1335.16,1336.32,913.0
2023-09-19 13:25:00,1335.9,1335.91,1335.9,1335.91,400.0,1335.9,1335.91,1335.9,1335.91,400.0
2023-09-19 13:30:00,1336.73,1338.35,1336.73,1338.27,900.0,1336.73,1338.35,1336.73,1338.27,900.0
2023-09-19 13:35:00,1339.0,1339.0,1338.0,1338.6,300.0,1339.0,1339.0,1338.0,1338.6,300.0
2023-09-19 13:40:00,1339.49,1339.49,1337.67,1337.67,434.0,1339.49,1339.49,1337.67,1337.67,434.0
2023-09-19 13:45:00,1337.34,1339.31,1337.14,1339.31,6488.0,1337.34,1339.31,1337.14,1339.31,6488.0
2023-09-19 13:50:00,1337.53,1337.54,1335.96,1335.96,500.0,1337.53,1337.54,1335.96,1335.96,500.0
2023-09-19 13:55:00,1335.01,1335.01,1333.01,1334.12,700.0,1335.01,1335.01,1333.01,1334.12,700.0
2023-09-19 14:00:00,1333.11,1334.27,1332.49,1332.49,3503.0,1333.11,1334.27,1332.49,1332.49,3503.0
2023-09-19 14:05:00,1332.97,1332.97,1332.84,1332.85,746.0,1332.97,1332.97,1332.84,1332.85,746.0
2023-09-19 14:10:00,1332.85,1332.85,1332.85,1332.85,0.0,1332.85,1332.85,1332.85,1332.85,0.0
2023-09-19 14:15:00,1332.56,1333.72,1332.53,1333.65,631.0,1332.56,1333.72,1332.53,1333.65,631.0
2023-09-19 14:20:00,1333.73,1336.14,1333.73,1334.44,1870.0,1333.73,1336.14,1333.73,1334.44,1870.0
2023-09-19 14:25:00,1333.67,1335.39,1333.67,1335.38,6453.0,1333.67,1335.39,1333.67,1335.38,6453.0
2023-09-19 14:30:00,1334.79,1339.0,1334.79,1337.58,1210.0,1334.79,1339.0,1334.79,1337.58,1210.0
2023-09-19 14:35:00,1338.83,1342.21,1338.82,1339.74,936.0,1338.83,1342.21,1338.82,1339.74,936.0
2023-09-19 14:40:00,1339.07,1339.61,1339.07,1339.61,500.0,1339.07,1339.61,1339.07,1339.61,500.0
2023-09-19 14:45:00,1338.37,1338.37,1337.53,1337.53,665.0,1338.37,1338.37,1337.53,1337.53,665.0
2023-09-19 14:50:00,1336.31,1340.8,1336.31,1339.06,860.0,1336.31,1340.8,1336.31,1339.06,860.0
2023-09-19 14:55:00,1339.07,1339.07,1334.09,1334.09,1364.0,1339.07,1339.07,1334.09,1334.09,1364.0
2023-09-19 15:00:00,1332.42,1332.42,1332.42,1332.42,100.0,1332.42,1332.42,1332.42,1332.42,100.0
2023-09-19 15:05:00,1334.09,1334.75,1334.09,1334.13,400.0,1334.09,1334.75,1334.09,1334.13,400.0
2023-09-19 15:10:00,1333.19,1333.21,1332.14,1333.21,415.0,1333.19,1333.21,1332.14,1333.21,415.0
2023-09-19 15:15:00,1334.22,1334.45,1334.13,1334.13,408.0,1334.22,1334.45,1334.13,1334.13,408.0
2023-09-19 15:20:00,1333.48,1333.48,1333.48,1333.48,100.0,1333.48,1333.48,1333.48,1333.48,100.0
2023-09-19 15:25:00,1335.23,1335.51,1334.72,1334.73,1000.0,1335.23,1335.51,1334.72,1334.73,1000.0
2023-09-19 15:30:00,1334.76,1337.45,1334.29,1337.02,1682.0,1334.76,1337.45,1334.29,1337.02,1682.0
2023-09-19 15:35:00,1337.32,1338.57,1337.14,1337.14,1935.0,1337.32,1338.57,1337.14,1337.14,1935.0
2023-09-19 15:40:00,1337.16,1338.06,1337.16,1338.06,915.0,1337.16,1338.06,1337.16,1338.06,915.0
2023-09-19 15:45:00,1338.18,1340.69,1337.11,1338.95,2347.0,1338.18,1340.69,1337.11,1338.95,2347.0
2023-09-19 15:50:00,1337.08,1340.31,1336.73,1339.47,3755.0,1337.08,1340.31,1336.73,1339.47,3755.0
2023-09-19 15:55:00,1340.08,1342.38,1338.49,1342.38,18021.0,1340.08,1342.38,1338.49,1342.38,18021.0
2023-09-20 09:30:00,1357.0,1361.41,1342.64,1342.64,10942.0,1357.0,1361.41,1342.64,1342.64,10942.0
2023-09-20 09:35:00,1343.01,1355.0,1343.01,1351.47,16708.0,1343.01,1355.0,1343.01,1351.47,16708.0
2023-09-20 09:40:00,1351.42,1351.55,1350.0,1350.0,500.0,1351.42,1351.55,1350.0,1350.0,500.0
2023-09-20 09:45:00,1354.13,1355.19,1352.44,1353.45,11355.0,1354.13,1355.19,1352.44,1353.45,11355.0
2023-09-20 09:50:00,1353.94,1355.25,1353.93,1355.24,554.0,1353.94,1355.25,1353.93,1355.24,554.0
2023-09-20 09:55:00,1355.0,1355.0,1354.84,1354.87,644.0,1355.0,1355.0,1354.84,1354.87,644.0
2023-09-20 10:00:00,1354.86,1354.86,1354.01,1354.02,300.0,1354.86,1354.86,1354.01,1354.02,300.0
2023-09-20 10:05:00,1354.49,1355.0,1353.0,1353.0,9840.0,1354.49,1355.0,1353.0,1353.0,9840.0
2023-09-20 10:10:00,1356.21,1356.21,1353.74,1354.96,804.0,1356.21,1356.21,1353.74,1354.96,804.0
2023-09-20 10:15:00,1357.48,1359.0,1356.21,1356.21,3950.0,1357.48,1359.0,1356.21,1356.21,3950.0
2023-09-20 10:20:00,1358.06,1358.06,1352.27,1354.46,3111.0,1358.06,1358.06,1352.27,1354.46,3111.0
2023-09-20 10:25:00,1355.0,1355.0,1355.0,1355.0,200.0,1355.0,1355.0,1355.0,1355.0,200.0
2023-09-20 10:30:00,1355.0,1356.0,1354.27,1354.27,7450.0,1355.0,1356.0,1354.27,1354.27,7450.0
2023-09-20 10:35:00,1353.8,1354.22,1353.19,1353.52,600.0,1353.8,1354.22,1353.19,1353.52,600.0
2023-09-20 10:40:00,1352.2,1353.51,1352.01,1353.51,358.0,1352.2,1353.51,1352.01,1353.51,358.0
2023-09-20 10:45:00,1352.05,1352.06,1347.44,1347.44,1549.0,1352.05,1352.06,1347.44,1347.44,1549.0
2023-09-20 10:50:00,1347.85,1349.31,1347.84,1348.04,300.0,1347.85,1349.31,1347.84,1348.04,300.0
2023-09-20 10:55:00,1349.15,1349.16,1348.67,1348.68,400.0,1349.15,1349.16,1348.67,1348.68,400.0
2023-09-20 11:00:00,1348.35,1348.35,1348.34,1348.35,200.0,1348.35,1348.35,1348.34,1348.35,200.0
2023-09-20 11:05:00,1347.8,1352.12,1347.38,1349.37,1200.0,1347.8,1352.12,1347.38,1349.37,1200.0
2023-09-20 11:10:00,1350.15,1350.16,1349.9,1349.9,226.0,1350.15,1350.16,1349.9,1349.9,226.0
2023-09-20 11:15:00,1348.49,1348.49,1348.48,1348.49,100.0,1348.49,1348.49,1348.48,1348.49,100.0
2023-09-20 11:20:00,1347.45,1347.45,1347.44,1347.45,100.0,1347.45,1347.45,1347.44,1347.45,100.0
2023-09-20 11:25:00,1346.08,1346.08,1342.25,1344.5,1658.0,1346.08,1346.08,1342.25,1344.5,1658.0
2023-09-20 11:30:00,1344.49,1344.69,1342.73,1343.95,900.0,1344.49,1344.69,1342.73,1343.95,900.0
2023-09-20 11:35:00,1343.25,1343.93,1340.29,1340.29,400.0,1343.25,1343.93,1340.29,1340.29,400.0
2023-09-20 11:40:00,1340.06,1340.06,1340.06,1340.06,100.0,1340.06,1340.06,1340.06,1340.06,100.0
2023-09-20 11:45:00,1341.5,1341.5,1340.05,1341.18,1100.0,1341.5,1341.5,1340.05,1341.18,1100.0
2023-09-20 11:50:00,1340.62,1346.47,1340.62,1344.6,2071.0,1340.62,1346.47,1340.62,1344.6,2071.0
2023-09-20 11:55:00,1340.78,1343.14,1340.06,1340.07,1200.0,1340.78,1343.14,1340.06,1340.07,1200.0
2023-09-20 12:00:00,1340.26,1340.68,1340.01,1340.68,400.0,1340.26,1340.68,1340.01,1340.68,400.0
2023-09-20 12:05:00,1341.12,1341.12,1337.58,1338.87,1550.0,1341.12,1341.12,1337.58,1338.87,1550.0
2023-09-20 12:10:00,1339.34,1339.34,1339.33,1339.33,400.0,1339.34,1339.34,1339.33,1339.33,400.0
2023-09-20 12:15:00,1339.44,1339.44,1338.01,1338.76,1000.0,1339.44,1339.44,1338.01,1338.76,1000.0
2023-09-20 12:20:00,1338.74,1339.13,1338.72,1339.13,1033.0,1338.74,1339.13,1338.72,1339.13,1033.0
2023-09-20 12:25:00,1337.36,1337.71,1335.05,1337.6,2105.0,1337.36,1337.71,1335.05,1337.6,2105.0
2023-09-20 12:30:00,1337.63,1337.63,1337.63,1337.63,300.0,1337.63,1337.63,1337.63,1337.63,300.0
2023-09-20 12:35:00,1338.2,1340.6,1336.93,1339.41,1151.0,1338.2,1340.6,1336.93,1339.41,1151.0
2023-09-20 12:40:00,1339.54,1339.8,1339.53,1339.8,600.0,1339.54,1339.8,1339.53,1339.8,600.0
2023-09-20 12:45:00,1339.8,1343.82,1339.8,1343.79,913.0,1339.8,1343.82,1339.8,1343.79,913.0
2023-09-20 12:50:00,1342.3,1343.16,1340.88,1343.16,400.0,1342.3,1343.16,1340.88,1343.16,400.0
2023-09-20 12:55:00,1345.63,1346.88,1343.89,1346.88,1257.0,1345.63,1346.88,1343.89,1346.88,1257.0
2023-09-20 13:00:00,1344.45,1346.68,1343.88,1346.68,579.0,1344.45,1346.68,1343.88,1346.68,579.0
2023-09-20 13:05:00,1346.48,1346.48,1343.88,1344.18,396.0,1346.48,1346.48,1343.88,1344.18,396.0
2023-09-20 13:10:00,1345.66,1346.4,1343.77,1343.77,641.0,1345.66,1346.4,1343.77,1343.77,641.0
2023-09-20 13:15:00,1343.75,1346.39,1341.52,1346.39,1133.0,1343.75,1346.39,1341.52,1346.39,1133.0
2023-09-20 13:20:00,1344.25,1346.36,1344.24,1346.36,326.0,1344.25,1346.36,1344.24,1346.36,326.0
2023-09-20 13:25:00,1344.72,1345.14,1342.07,1345.14,1282.0,1344.72,1345.14,1342.07,1345.14,1282.0
2023-09-20 13:30:00,1346.47,1347.4,1346.23,1347.4,300.0,1346.47,1347.4,1346.23,1347.4,300.0
2023-09-20 13:35:00,1345.03,1347.36,1343.59,1345.29,850.0,1345.03,1347.36,1343.59,1345.29,850.0
2023-09-20 13:40:00,1346.98,1347.55,1345.34,1347.55,977.0,1346.98,1347.55,1345.34,1347.55,977.0
2023-09-20 13:45:00,1347.05,1347.05,1347.05,1347.05,100.0,1347.05,1347.05,1347.05,1347.05,100.0
2023-09-20 13:50:00,1348.48,1348.71,1347.44,1347.44,1200.0,1348.48,1348.71,1347.44,1347.44,1200.0
2023-09-20 13:55:00,1348.63,1348.63,1342.48,1342.48,1700.0,1348.63,1348.63,1342.48,1342.48,1700.0
2023-09-20 14:00:00,1338.2,1341.94,1338.06,1341.94,799.0,1338.2,1341.94,1338.06,1341.94,799.0
2023-09-20 14:05:00,1338.23,1345.85,1338.23,1340.2,896.0,1338.23,1345.85,1338.23,1340.2,896.0
2023-09-20 14:10:00,1340.0,1344.63,1340.0,1344.63,658.0,1340.0,1344.63,1340.0,1344.63,658.0
2023-09-20 14:15:00,1343.45,1345.17,1343.45,1345.17,561.0,1343.45,1345.17,1343.45,1345.17,561.0
2023-09-20 14:20:00,1344.32,1345.25,1343.95,1345.25,600.0,1344.32,1345.25,1343.95,1345.25,600.0
2023-09-20 14:25:00,1346.33,1349.75,1345.83,1349.75,828.0,1346.33,1349.75,1345.83,1349.75,828.0
2023-09-20 14:30:00,1347.53,1353.5,1347.53,1350.0,3259.0,1347.53,1353.5,1347.53,1350.0,3259.0
2023-09-20 14:35:00,1350.0,1350.0,1348.41,1349.26,1113.0,1350.0,1350.0,1348.41,1349.26,1113.0
2023-09-20 14:40:00,1349.13,1352.43,1346.91,1352.43,1790.0,1349.13,1352.43,1346.91,1352.43,1790.0
2023-09-20 14:45:00,1351.52,1351.52,1349.85,1349.85,760.0,1351.52,1351.52,1349.85,1349.85,760.0
2023-09-20 14:50:00,1349.0,1350.0,1345.17,1350.0,1800.0,1349.0,1350.0,1345.17,1350.0,1800.0
2023-09-20 14:55:00,1348.36,1349.15,1345.97,1347.46,624.0,1348.36,1349.15,1345.97,1347.46,624.0
2023-09-20 15:00:00,1344.94,1348.94,1344.94,1348.94,300.0,1344.94,1348.94,1344.94,1348.94,300.0
2023-09-20 15:05:00,1347.3,1347.3,1344.5,1346.32,300.0,1347.3,1347.3,1344.5,1346.32,300.0
2023-09-20 15:10:00,1346.65,1346.65,1340.45,1340.5,1600.0,1346.65,1346.65,1340.45,1340.5,1600.0
2023-09-20 15:15:00,1340.45,1341.67,1338.38,1338.38,600.0,1340.45,1341.67,1338.38,1338.38,600.0
2023-09-20 15:20:00,1339.47,1340.0,1337.14,1339.73,934.0,1339.47,1340.0,1337.14,1339.73,934.0
2023-09-20 15:25:00,1341.54,1341.54,1338.36,1338.37,740.0,1341.54,1341.54,1338.36,1338.37,740.0
2023-09-20 15:30:00,1338.92,1339.71,1335.0,1336.89,1528.0,1338.92,1339.71,1335.0,1336.89,1528.0
2023-09-20 15:35:00,1335.55,1336.17,1331.73,1332.33,3925.0,1335.55,1336.17,1331.73,1332.33,3925.0
2023-09-20 15:40:00,1333.18,1335.64,1331.36,1333.0,715.0,1333.18,1335.64,1331.36,1333.0,715.0
2023-09-20 15:45:00,1333.0,1333.89,1330.99,1331.86,4560.0,1333.0,1333.89,1330.99,1331.86,4560.0
2023-09-20 15:50:00,1331.78,1332.27,1330.55,1330.89,1000.0,1331.78,1332.27,1330.55,1330.89,1000.0
2023-09-20 15:55:00,1331.15,1331.93,1323.66,1327.35,22061.0,1331.15,1331.93,1323.66,1327.35,22061.0
2023-09-21 09:30:00,1295.0,1309.09,1291.0,1302.04,9614.0,1295.0,1309.09,1291.0,1302.04,9614.0
2023-09-21 09:35:00,1301.2,1306.23,1300.0,1302.9,1469.0,1301.2,1306.23,1300.0,1302.9,1469.0
2023-09-21 09:40:00,1295.63,1302.0,1295.37,1299.16,2345.0,1295.63,1302.0,1295.37,1299.16,2345.0
2023-09-21 09:45:00,1304.87,1310.1,1302.55,1302.55,2180.0,1304.87,1310.1,1302.55,1302.55,2180.0
2023-09-21 09:50:00,1302.01,1302.01,1292.01,1293.52,3971.0,1302.01,1302.01,1292.01,1293.52,3971.0
2023-09-21 09:55:00,1291.15,1295.0,1289.66,1289.66,3393.0,1291.15,1295.0,1289.66,1289.66,3393.0
2023-09-21 10:00:00,1290.5,1291.61,1288.05,1290.65,4839.0,1290.5,1291.61,1288.05,1290.65,4839.0
2023-09-21 10:05:00,1291.0,1293.38,1290.0,1293.33,2258.0,1291.0,1293.38,1290.0,1293.33,2258.0
2023-09-21 10:10:00,1294.28,1294.28,1287.0,1287.28,4246.0,1294.28,1294.28,1287.0,1287.28,4246.0
2023-09-21 10:15:00,1287.1,1296.97,1287.1,1294.99,3684.0,1287.1,1296.97,1287.1,1294.99,3684.0
2023-09-21 10:20:00,1294.99,1297.16,1294.51,1297.16,1400.0,1294.99,1297.16,1294.51,1297.16,1400.0
2023-09-21 10:25:00,1293.18,1296.52,1293.18,1296.5,1100.0,1293.18,1296.52,1293.18,1296.5,1100.0
2023-09-21 10:30:00,1294.03,1299.31,1294.03,1298.0,1735.0,1294.03,1299.31,1294.03,1298.0,1735.0
2023-09-21 10:35:00,1299.45,1302.59,1299.45,1302.59,1100.0,1299.45,1302.59,1299.45,1302.59,1100.0
2023-09-21 10:40:00,1302.76,1302.76,1298.93,1298.93,524.0,1302.76,1302.76,1298.93,1298.93,524.0
2023-09-21 10:45:00,1299.93,1299.93,1299.93,1299.93,100.0,1299.93,1299.93,1299.93,1299.93,100.0
2023-09-21 10:50:00,1297.52,1297.52,1293.21,1294.6,1900.0,1297.52,1297.52,1293.21,1294.6,1900.0
2023-09-21 10:55:00,1294.8,1294.99,1293.18,1293.18,890.0,1294.8,1294.99,1293.18,1293.18,890.0
2023-09-21 11:00:00,1294.83,1295.87,1294.83,1295.77,600.0,1294.83,1295.87,1294.83,1295.77,600.0
2023-09-21 11:05:00,1297.5,1299.91,1297.5,1297.62,1366.0,1297.5,1299.91,1297.5,1297.62,1366.0
2023-09-21 11:10:00,1297.25,1298.16,1294.88,1294.88,1200.0,1297.25,1298.16,1294.88,1294.88,1200.0
2023-09-21 11:15:00,1294.86,1295.98,1294.1,1295.44,600.0,1294.86,1295.98,1294.1,1295.44,600.0
2023-09-21 11:20:00,1297.06,1298.95,1296.12,1296.12,400.0,1297.06,1298.95,1296.12,1296.12,400.0
2023-09-21 11:25:00,1295.24,1295.25,1294.43,1294.43,450.0,1295.24,1295.25,1294.43,1294.43,450.0
2023-09-21 11:30:00,1296.13,1297.16,1296.0,1297.16,400.0,1296.13,1297.16,1296.0,1297.16,400.0
2023-09-21 11:35:00,1298.96,1298.96,1294.39,1297.85,926.0,1298.96,1298.96,1294.39,1297.85,926.0
2023-09-21 11:40:00,1295.38,1295.38,1294.45,1294.45,200.0,1295.38,1295.38,1294.45,1294.45,200.0
2023-09-21 11:45:00,1297.53,1297.53,1294.76,1294.76,500.0,1297.53,1297.53,1294.76,1294.76,500.0
2023-09-21 11:50:00,1296.03,1296.03,1293.68,1293.7,400.0,1296.03,1296.03,1293.68,1293.7,400.0
2023-09-21 11:55:00,1291.7,1292.89,1291.7,1292.88,200.0,1291.7,1292.89,1291.7,1292.88,200.0
2023-09-21 12:00:00,1292.41,1292.41,1291.93,1291.93,300.0,1292.41,1292.41,1291.93,1291.93,300.0
2023-09-21 12:05:00,1292.82,1294.83,1291.16,1294.83,800.0,1292.82,1294.83,1291.16,1294.83,800.0
2023-09-21 12:10:00,1292.14,1292.72,1290.0,1292.72,1425.0,1292.14,1292.72,1290.0,1292.72,1425.0
2023-09-21 12:15:00,1293.57,1293.57,1291.58,1291.58,300.0,1293.57,1293.57,1291.58,1291.58,300.0
2023-09-21 12:20:00,1291.58,1291.58,1291.58,1291.58,0.0,1291.58,1291.58,1291.58,1291.58,0.0
2023-09-21 12:25:00,1291.47,1291.47,1291.47,1291.47,200.0,1291.47,1291.47,1291.47,1291.47,200.0
2023-09-21 12:30:00,1290.35,1292.59,1290.35,1292.59,291.0,1290.35,1292.59,1290.35,1292.59,291.0
2023-09-21 12:35:00,1293.1,1293.1,1292.31,1292.32,800.0,1293.1,1293.1,1292.31,1292.32,800.0
2023-09-21 12:40:00,1292.16,1292.16,1292.16,1292.16,147.0,1292.16,1292.16,1292.16,1292.16,147.0
2023-09-21 12:45:00,1294.04,1294.36,1294.04,1294.36,200.0,1294.04,1294.36,1294.04,1294.36,200.0
2023-09-21 12:50:00,1295.25,1296.1,1295.25,1296.1,200.0,1295.25,1296.1,1295.25,1296.1,200.0
2023-09-21 12:55:00,1296.16,1296.17,1295.37,1296.13,400.0,1296.16,1296.17,1295.37,1296.13,400.0
2023-09-21 13:00:00,1295.03,1302.06,1295.03,1297.85,7838.0,1295.03,1302.06,1295.03,1297.85,7838.0
2023-09-21 13:05:00,1296.78,1301.42,1296.78,1298.97,2973.0,1296.78,1301.42,1296.78,1298.97,2973.0
2023-09-21 13:10:00,1297.96,1303.27,1297.96,1301.29,1169.0,1297.96,1303.27,1297.96,1301.29,1169.0
2023-09-21 13:15:00,1301.28,1301.57,1299.11,1299.36,1000.0,1301.28,1301.57,1299.11,1299.36,1000.0
2023-09-21 13:20:00,1299.05,1299.05,1296.16,1296.61,1275.0,1299.05,1299.05,1296.16,1296.61,1275.0
2023-09-21 13:25:00,1298.6,1299.75,1298.5,1299.21,509.0,1298.6,1299.75,1298.5,1299.21,509.0
2023-09-21 13:30:00,1301.46,1302.32,1300.84,1301.32,1800.0,1301.46,1302.32,1300.84,1301.32,1800.0
2023-09-21 13:35:00,1301.62,1302.13,1298.26,1298.26,2015.0,1301.62,1302.13,1298.26,1298.26,2015.0
2023-09-21 13:40:00,1302.0,1302.0,1299.78,1299.78,1200.0,1302.0,1302.0,1299.78,1299.78,1200.0
2023-09-21 13:45:00,1299.9,1301.07,1299.9,1301.07,300.0,1299.9,1301.07,1299.9,1301.07,300.0
2023-09-21 13:50:00,1301.07,1301.07,1301.07,1301.07,0.0,1301.07,1301.07,1301.07,1301.07,0.0
2023-09-21 13:55:00,1301.5,1301.5,1300.52,1300.52,200.0,1301.5,1301.5,1300.52,1300.52,200.0
2023-09-21 14:00:00,1299.81,1300.19,1299.2,1300.19,697.0,1299.81,1300.19,1299.2,1300.19,697.0
2023-09-21 14:05:00,1300.19,1300.19,1300.19,1300.19,0.0,1300.19,1300.19,1300.19,1300.19,0.0
2023-09-21 14:10:00,1299.52,1299.89,1299.52,1299.89,200.0,1299.52,1299.89,1299.52,1299.89,200.0
2023-09-21 14:15:00,1299.42,1299.43,1297.44,1297.63,3547.0,1299.42,1299.43,1297.44,1297.63,3547.0
2023-09-21 14:20:00,1297.12,1297.12,1295.4,1296.72,1317.0,1297.12,1297.12,1295.4,1296.72,1317.0
2023-09-21 14:25:00,1296.16,1296.16,1295.44,1295.44,500.0,1296.16,1296.16,1295.44,1295.44,500.0
2023-09-21 14:30:00,1295.44,1295.44,1293.85,1293.85,1476.0,1295.44,1295.44,1293.85,1293.85,1476.0
2023-09-21 14:35:00,1294.58,1296.17,1294.58,1296.17,400.0,1294.58,1296.17,1294.58,1296.17,400.0
2023-09-21 14:40:00,1296.45,1296.45,1296.45,1296.45,100.0,1296.45,1296.45,1296.45,1296.45,100.0
2023-09-21 14:45:00,1296.06,1296.34,1295.09,1296.34,500.0,1296.06,1296.34,1295.09,1296.34,500.0
2023-09-21 14:50:00,1294.4,1294.4,1294.4,1294.4,300.0,1294.4,1294.4,1294.4,1294.4,300.0
2023-09-21 14:55:00,1292.67,1295.65,1292.67,1295.65,583.0,1292.67,1295.65,1292.67,1295.65,583.0
2023-09-21 15:00:00,1294.15,1295.99,1293.72,1295.99,500.0,1294.15,1295.99,1293.72,1295.99,500.0
2023-09-21 15:05:00,1296.03,1296.03,1296.03,1296.03,100.0,1296.03,1296.03,1296.03,1296.03,100.0
2023-09-21 15:10:00,1294.7,1294.7,1291.67,1294.14,1099.0,1294.7,1294.7,1291.67,1294.14,1099.0
2023-09-21 15:15:00,1295.1,1295.1,1293.65,1293.65,207.0,1295.1,1295.1,1293.65,1293.65,207.0
2023-09-21 15:20:00,1293.4,1297.11,1293.4,1296.11,1000.0,1293.4,1297.11,1293.4,1296.11,1000.0
2023-09-21 15:25:00,1294.75,1294.75,1294.74,1294.75,100.0,1294.75,1294.75,1294.74,1294.75,100.0
2023-09-21 15:30:00,1294.54,1294.74,1292.16,1292.16,4048.0,1294.54,1294.74,1292.16,1292.16,4048.0
2023-09-21 15:35:00,1292.53,1293.46,1291.76,1292.5,2140.0,1292.53,1293.46,1291.76,1292.5,2140.0
2023-09-21 15:40:00,1291.8,1294.07,1291.8,1294.07,1313.0,1291.8,1294.07,1291.8,1294.07,1313.0
2023-09-21 15:45:00,1293.71,1295.23,1292.05,1292.05,3182.0,1293.71,1295.23,1292.05,1292.05,3182.0
2023-09-21 15:50:00,1291.88,1295.3,1291.88,1293.02,6994.0,1291.88,1295.3,1291.88,1293.02,6994.0
2023-09-21 15:55:00,1293.8,1294.26,1291.52,1292.84,11254.0,1293.8,1294.26,1291.52,1292.84,11254.0
2023-09-22 09:30:00,1307.0,1317.0,1292.22,1293.44,12825.0,1307.0,1317.0,1292.22,1293.44,12825.0
2023-09-22 09:35:00,1292.06,1297.12,1286.22,1289.4,4653.0,1292.06,1297.12,1286.22,1289.4,4653.0
2023-09-22 09:40:00,1286.01,1291.89,1286.01,1291.24,809.0,1286.01,1291.89,1286.01,1291.24,809.0
2023-09-22 09:45:00,1292.6,1299.66,1290.74,1299.66,1300.0,1292.6,1299.66,1290.74,1299.66,1300.0
2023-09-22 09:50:00,1293.99,1293.99,1291.78,1292.74,400.0,1293.99,1293.99,1291.78,1292.74,400.0
2023-09-22 09:55:00,1295.16,1295.62,1295.16,1295.62,200.0,1295.16,1295.62,1295.16,1295.62,200.0
2023-09-22 10:00:00,1295.62,1296.39,1291.05,1292.37,2023.0,1295.62,1296.39,1291.05,1292.37,2023.0
2023-09-22 10:05:00,1294.74,1295.24,1290.0,1290.0,1300.0,1294.74,1295.24,1290.0,1290.0,1300.0
2023-09-22 10:10:00,1290.04,1290.14,1288.0,1288.0,900.0,1290.04,1290.14,1288.0,1288.0,900.0
2023-09-22 10:15:00,1287.51,1287.51,1286.9,1286.9,400.0,1287.51,1287.51,1286.9,1286.9,400.0
2023-09-22 10:20:00,1287.99,1291.4,1287.99,1291.4,500.0,1287.99,1291.4,1287.99,1291.4,500.0
2023-09-22 10:25:00,1292.86,1292.86,1289.01,1289.52,336.0,1292.86,1292.86,1289.01,1289.52,336.0
2023-09-22 10:30:00,1291.38,1294.62,1289.07,1294.62,900.0,1291.38,1294.62,1289.07,1294.62,900.0
2023-09-22 10:35:00,1294.66,1294.66,1294.0,1294.0,200.0,1294.66,1294.66,1294.0,1294.0,200.0
2023-09-22 10:40:00,1293.98,1294.64,1293.04,1293.3,748.0,1293.98,1294.64,1293.04,1293.3,748.0
2023-09-22 10:45:00,1294.61,1294.61,1292.65,1292.81,400.0,1294.61,1294.61,1292.65,1292.81,400.0
2023-09-22 10:50:00,1290.54,1290.54,1289.0,1290.06,1173.0,1290.54,1290.54,1289.0,1290.06,1173.0
2023-09-22 10:55:00,1290.23,1290.56,1288.89,1289.46,1531.0,1290.23,1290.56,1288.89,1289.46,1531.0
2023-09-22 11:00:00,1292.05,1295.02,1291.98,1294.77,799.0,1292.05,1295.02,1291.98,1294.77,799.0
2023-09-22 11:05:00,1295.61,1297.29,1294.16,1295.59,2451.0,1295.61,1297.29,1294.16,1295.59,2451.0
2023-09-22 11:10:00,1295.16,1295.16,1295.16,1295.16,400.0,1295.16,1295.16,1295.16,1295.16,400.0
2023-09-22 11:15:00,1293.71,1293.84,1292.98,1293.05,700.0,1293.71,1293.84,1292.98,1293.05,700.0
2023-09-22 11:20:00,1293.69,1293.69,1293.69,1293.69,100.0,1293.69,1293.69,1293.69,1293.69,100.0
2023-09-22 11:25:00,1292.98,1295.02,1292.98,1295.02,400.0,1292.98,1295.02,1292.98,1295.02,400.0
2023-09-22 11:30:00,1295.02,1295.02,1295.02,1295.02,0.0,1295.02,1295.02,1295.02,1295.02,0.0
2023-09-22 11:35:00,1293.59,1295.21,1293.59,1295.21,300.0,1293.59,1295.21,1293.59,1295.21,300.0
2023-09-22 11:40:00,1295.24,1295.24,1294.0,1294.0,300.0,1295.24,1295.24,1294.0,1294.0,300.0
2023-09-22 11:45:00,1295.14,1295.57,1295.14,1295.57,200.0,1295.14,1295.57,1295.14,1295.57,200.0
2023-09-22 11:50:00,1295.3,1295.3,1295.3,1295.3,100.0,1295.3,1295.3,1295.3,1295.3,100.0
2023-09-22 11:55:00,1295.65,1295.65,1295.65,1295.65,100.0,1295.65,1295.65,1295.65,1295.65,100.0
2023-09-22 12:00:00,1295.65,1295.65,1295.65,1295.65,0.0,1295.65,1295.65,1295.65,1295.65,0.0
2023-09-22 12:05:00,1294.7,1295.2,1294.7,1295.2,200.0,1294.7,1295.2,1294.7,1295.2,200.0
2023-09-22 12:10:00,1295.2,1295.2,1295.2,1295.2,0.0,1295.2,1295.2,1295.2,1295.2,0.0
2023-09-22 12:15:00,1295.42,1295.42,1295.42,1295.42,100.0,1295.42,1295.42,1295.42,1295.42,100.0
2023-09-22 12:20:00,1294.8,1294.8,1293.6,1293.6,348.0,1294.8,1294.8,1293.6,1293.6,348.0
2023-09-22 12:25:00,1293.1,1293.1,1293.1,1293.1,100.0,1293.1,1293.1,1293.1,1293.1,100.0
2023-09-22 12:30:00,1292.99,1294.57,1292.99,1294.57,300.0,1292.99,1294.57,1292.99,1294.57,300.0
2023-09-22 12:35:00,1294.57,1294.57,1294.57,1294.57,0.0,1294.57,1294.57,1294.57,1294.57,0.0
2023-09-22 12:40:00,1292.51,1292.51,1292.51,1292.51,289.0,1292.51,1292.51,1292.51,1292.51,289.0
2023-09-22 12:45:00,1293.4,1293.41,1292.92,1292.92,1000.0,1293.4,1293.41,1292.92,1292.92,1000.0
2023-09-22 12:50:00,1292.89,1292.9,1292.6,1292.9,300.0,1292.89,1292.9,1292.6,1292.9,300.0
2023-09-22 12:55:00,1292.11,1292.11,1292.11,1292.11,100.0,1292.11,1292.11,1292.11,1292.11,100.0
2023-09-22 13:00:00,1290.8,1290.8,1290.8,1290.8,100.0,1290.8,1290.8,1290.8,1290.8,100.0
2023-09-22 13:05:00,1291.01,1291.87,1290.38,1290.38,350.0,1291.01,1291.87,1290.38,1290.38,350.0
2023-09-22 13:10:00,1292.2,1292.2,1290.37,1290.37,766.0,1292.2,1292.2,1290.37,1290.37,766.0
2023-09-22 13:15:00,1289.7,1289.7,1289.7,1289.7,100.0,1289.7,1289.7,1289.7,1289.7,100.0
2023-09-22 13:20:00,1289.01,1289.18,1288.48,1288.48,500.0,1289.01,1289.18,1288.48,1288.48,500.0
2023-09-22 13:25:00,1288.48,1288.48,1288.0,1288.0,600.0,1288.48,1288.48,1288.0,1288.0,600.0
2023-09-22 13:30:00,1286.03,1286.03,1285.4,1285.41,250.0,1286.03,1286.03,1285.4,1285.41,250.0
2023-09-22 13:35:00,1288.25,1288.25,1288.25,1288.25,200.0,1288.25,1288.25,1288.25,1288.25,200.0
2023-09-22 13:40:00,1286.55,1286.55,1286.55,1286.55,100.0,1286.55,1286.55,1286.55,1286.55,100.0
2023-09-22 13:45:00,1287.2,1287.69,1286.5,1286.5,300.0,1287.2,1287.69,1286.5,1286.5,300.0
2023-09-22 13:50:00,1287.99,1287.99,1287.59,1287.59,200.0,1287.99,1287.99,1287.59,1287.59,200.0
2023-09-22 13:55:00,1285.48,1286.98,1285.47,1286.98,400.0,1285.48,1286.98,1285.47,1286.98,400.0
2023-09-22 14:00:00,1286.98,1286.98,1286.98,1286.98,0.0,1286.98,1286.98,1286.98,1286.98,0.0
2023-09-22 14:05:00,1286.88,1286.88,1286.21,1286.22,200.0,1286.88,1286.88,1286.21,1286.22,200.0
2023-09-22 14:10:00,1285.0,1285.76,1280.85,1280.85,700.0,1285.0,1285.76,1280.85,1280.85,700.0
2023-09-22 14:15:00,1282.24,1282.42,1282.24,1282.42,200.0,1282.24,1282.42,1282.24,1282.42,200.0
2023-09-22 14:20:00,1284.55,1284.64,1284.55,1284.64,600.0,1284.55,1284.64,1284.55,1284.64,600.0
2023-09-22 14:25:00,1285.05,1285.05,1282.5,1282.56,820.0,1285.05,1285.05,1282.5,1282.56,820.0
2023-09-22 14:30:00,1282.5,1282.5,1281.21,1281.21,750.0,1282.5,1282.5,1281.21,1281.21,750.0
2023-09-22 14:35:00,1279.25,1279.25,1277.88,1277.88,600.0,1279.25,1279.25,1277.88,1277.88,600.0
2023-09-22 14:40:00,1277.5,1278.04,1276.89,1276.89,400.0,1277.5,1278.04,1276.89,1276.89,400.0
2023-09-22 14:45:00,1275.36,1278.12,1275.11,1278.12,711.0,1275.36,1278.12,1275.11,1278.12,711.0
2023-09-22 14:50:00,1278.62,1278.62,1277.65,1277.65,400.0,1278.62,1278.62,1277.65,1277.65,400.0
2023-09-22 14:55:00,1277.31,1277.31,1277.3,1277.31,100.0,1277.31,1277.31,1277.3,1277.31,100.0
2023-09-22 15:00:00,1277.11,1279.36,1277.11,1278.47,511.0,1277.11,1279.36,1277.11,1278.47,511.0
2023-09-22 15:05:00,1280.22,1281.99,1280.22,1281.95,1059.0,1280.22,1281.99,1280.22,1281.95,1059.0
2023-09-22 15:10:00,1281.79,1281.79,1280.8,1280.85,600.0,1281.79,1281.79,1280.8,1280.85,600.0
2023-09-22 15:15:00,1282.74,1283.19,1282.0,1282.53,2886.0,1282.74,1283.19,1282.0,1282.53,2886.0
2023-09-22 15:20:00,1281.57,1284.37,1281.57,1284.37,630.0,1281.57,1284.37,1281.57,1284.37,630.0
2023-09-22 15:25:00,1283.22,1284.29,1283.21,1284.29,400.0,1283.22,1284.29,1283.21,1284.29,400.0
2023-09-22 15:30:00,1283.05,1283.55,1282.34,1282.5,1156.0,1283.05,1283.55,1282.34,1282.5,1156.0
2023-09-22 15:35:00,1282.51,1284.0,1280.81,1284.0,4011.0,1282.51,1284.0,1280.81,1284.0,4011.0
2023-09-22 15:40:00,1283.17,1283.41,1280.39,1280.39,1800.0,1283.17,1283.41,1280.39,1280.39,1800.0
2023-09-22 15:45:00,1279.82,1280.18,1278.49,1279.41,2201.0,1279.82,1280.18,1278.49,1279.41,2201.0
2023-09-22 15:50:00,1278.57,1278.66,1275.67,1275.67,3572.0,1278.57,1278.66,1275.67,1275.67,3572.0
2023-09-22 15:55:00,1277.52,1278.96,1274.37,1276.29,12569.0,1277.52,1278.96,1274.37,1276.29,12569.0
2023-09-25 09:30:00,1266.0,1271.24,1265.02,1271.24,3237.0,1266.0,1271.24,1265.02,1271.24,3237.0
2023-09-25 09:35:00,1271.63,1276.7,1271.62,1275.26,2557.0,1271.63,1276.7,1271.62,1275.26,2557.0
2023-09-25 09:40:00,1275.22,1280.0,1275.22,1278.01,1625.0,1275.22,1280.0,1275.22,1278.01,1625.0
2023-09-25 09:45:00,1275.02,1275.02,1275.02,1275.02,100.0,1275.02,1275.02,1275.02,1275.02,100.0
2023-09-25 09:50:00,1283.0,1283.0,1282.0,1282.42,600.0,1283.0,1283.0,1282.0,1282.42,600.0
2023-09-25 09:55:00,1281.19,1283.21,1276.92,1276.92,2613.0,1281.19,1283.21,1276.92,1276.92,2613.0
2023-09-25 10:00:00,1278.56,1278.98,1275.42,1275.42,1384.0,1278.56,1278.98,1275.42,1275.42,1384.0
2023-09-25 10:05:00,1276.09,1277.6,1275.14,1275.72,600.0,1276.09,1277.6,1275.14,1275.72,600.0
2023-09-25 10:10:00,1275.52,1278.95,1275.51,1278.21,1000.0,1275.52,1278.95,1275.51,1278.21,1000.0
2023-09-25 10:15:00,1277.77,1281.74,1277.08,1277.08,1000.0,1277.77,1281.74,1277.08,1277.08,1000.0
2023-09-25 10:20:00,1277.0,1277.0,1275.01,1275.01,249.0,1277.0,1277.0,1275.01,1275.01,249.0
2023-09-25 10:25:00,1275.03,1276.23,1273.35,1273.35,1348.0,1275.03,1276.23,1273.35,1273.35,1348.0
2023-09-25 10:30:00,1277.14,1277.31,1277.14,1277.25,400.0,1277.14,1277.31,1277.14,1277.25,400.0
2023-09-25 10:35:00,1275.44,1275.93,1274.96,1275.54,600.0,1275.44,1275.93,1274.96,1275.54,600.0
2023-09-25 10:40:00,1276.0,1278.0,1276.0,1276.53,575.0,1276.0,1278.0,1276.0,1276.53,575.0
2023-09-25 10:45:00,1278.37,1280.0,1277.0,1279.7,2038.0,1278.37,1280.0,1277.0,1279.7,2038.0
2023-09-25 10:50:00,1281.34,1281.34,1278.83,1278.83,200.0,1281.34,1281.34,1278.83,1278.83,200.0
2023-09-25 10:55:00,1277.96,1277.97,1273.79,1273.79,500.0,1277.96,1277.97,1273.79,1273.79,500.0
2023-09-25 11:00:00,1274.18,1274.72,1274.03,1274.72,300.0,1274.18,1274.72,1274.03,1274.72,300.0
2023-09-25 11:05:00,1277.83,1279.23,1277.82,1279.23,300.0,1277.83,1279.23,1277.82,1279.23,300.0
2023-09-25 11:10:00,1283.87,1283.87,1282.68,1282.71,300.0,1283.87,1283.87,1282.68,1282.71,300.0
2023-09-25 11:15:00,1284.69,1285.0,1283.14,1283.78,1150.0,1284.69,1285.0,1283.14,1283.78,1150.0
2023-09-25 11:20:00,1282.01,1282.73,1280.59,1280.75,500.0,1282.01,1282.73,1280.59,1280.75,500.0
2023-09-25 11:25:00,1282.56,1282.56,1280.76,1281.26,500.0,1282.56,1282.56,1280.76,1281.26,500.0
2023-09-25 11:30:00,1280.27,1280.27,1279.79,1279.95,300.0,1280.27,1280.27,1279.79,1279.95,300.0
2023-09-25 11:35:00,1280.34,1280.34,1279.85,1279.86,750.0,1280.34,1280.34,1279.85,1279.86,750.0
2023-09-25 11:40:00,1279.81,1281.85,1278.02,1281.85,950.0,1279.81,1281.85,1278.02,1281.85,950.0
2023-09-25 11:45:00,1281.85,1281.85,1280.36,1280.36,200.0,1281.85,1281.85,1280.36,1280.36,200.0
2023-09-25 11:50:00,1280.36,1280.77,1280.35,1280.77,400.0,1280.36,1280.77,1280.35,1280.77,400.0
2023-09-25 11:55:00,1280.76,1280.77,1279.1,1279.1,500.0,1280.76,1280.77,1279.1,1279.1,500.0
2023-09-25 12:00:00,1278.13,1278.37,1278.13,1278.37,274.0,1278.13,1278.37,1278.13,1278.37,274.0
2023-09-25 12:05:00,1278.51,1279.13,1278.5,1279.13,200.0,1278.51,1279.13,1278.5,1279.13,200.0
2023-09-25 12:10:00,1278.54,1278.57,1278.54,1278.57,300.0,1278.54,1278.57,1278.54,1278.57,300.0
2023-09-25 12:15:00,1278.7,1280.76,1278.67,1280.76,500.0,1278.7,1280.76,1278.67,1280.76,500.0
2023-09-25 12:20:00,1280.72,1281.61,1280.71,1280.87,449.0,1280.72,1281.61,1280.71,1280.87,449.0
2023-09-25 12:25:00,1281.98,1281.99,1281.98,1281.98,100.0,1281.98,1281.99,1281.98,1281.98,100.0
2023-09-25 12:30:00,1281.56,1283.91,1281.56,1283.75,300.0,1281.56,1283.91,1281.56,1283.75,300.0
2023-09-25 12:35:00,1282.93,1282.93,1281.95,1281.95,370.0,1282.93,1282.93,1281.95,1281.95,370.0
2023-09-25 12:40:00,1281.44,1281.44,1280.42,1280.98,500.0,1281.44,1281.44,1280.42,1280.98,500.0
2023-09-25 12:45:00,1282.13,1282.13,1282.13,1282.13,100.0,1282.13,1282.13,1282.13,1282.13,100.0
2023-09-25 12:50:00,1280.39,1280.49,1280.0,1280.49,600.0,1280.39,1280.49,1280.0,1280.49,600.0
2023-09-25 12:55:00,1281.28,1281.28,1279.58,1280.37,600.0,1281.28,1281.28,1279.58,1280.37,600.0
2023-09-25 13:00:00,1281.56,1281.57,1280.45,1280.46,400.0,1281.56,1281.57,1280.45,1280.46,400.0
2023-09-25 13:05:00,1280.07,1284.14,1280.07,1283.01,1100.0,1280.07,1284.14,1280.07,1283.01,1100.0
2023-09-25 13:10:00,1283.05,1284.28,1282.98,1284.28,300.0,1283.05,1284.28,1282.98,1284.28,300.0
2023-09-25 13:15:00,1283.84,1283.84,1282.34,1282.34,200.0,1283.84,1283.84,1282.34,1282.34,200.0
2023-09-25 13:20:00,1284.96,1284.96,1282.51,1282.52,404.0,1284.96,1284.96,1282.51,1282.52,404.0
2023-09-25 13:25:00,1281.46,1281.46,1281.46,1281.46,100.0,1281.46,1281.46,1281.46,1281.46,100.0
2023-09-25 13:30:00,1281.4,1282.54,1281.4,1282.54,300.0,1281.4,1282.54,1281.4,1282.54,300.0
2023-09-25 13:35:00,1282.16,1286.47,1282.16,1285.7,893.0,1282.16,1286.47,1282.16,1285.7,893.0
2023-09-25 13:40:00,1285.31,1285.31,1285.3,1285.31,100.0,1285.31,1285.31,1285.3,1285.31,100.0
2023-09-25 13:45:00,1284.0,1285.12,1282.79,1282.79,1100.0,1284.0,1285.12,1282.79,1282.79,1100.0
2023-09-25 13:50:00,1282.87,1282.87,1282.87,1282.87,100.0,1282.87,1282.87,1282.87,1282.87,100.0
2023-09-25 13:55:00,1282.87,1282.87,1282.87,1282.87,0.0,1282.87,1282.87,1282.87,1282.87,0.0
2023-09-25 14:00:00,1284.43,1284.64,1284.43,1284.64,200.0,1284.43,1284.64,1284.43,1284.64,200.0
2023-09-25 14:05:00,1285.04,1285.04,1285.03,1285.04,100.0,1285.04,1285.04,1285.03,1285.04,100.0
2023-09-25 14:10:00,1285.16,1287.13,1285.16,1285.45,857.0,1285.16,1287.13,1285.16,1285.45,857.0
2023-09-25 14:15:00,1285.0,1285.0,1284.11,1284.13,1174.0,1285.0,1285.0,1284.11,1284.13,1174.0
2023-09-25 14:20:00,1285.4,1285.97,1285.4,1285.97,200.0,1285.4,1285.97,1285.4,1285.97,200.0
2023-09-25 14:25:00,1285.98,1287.71,1285.98,1287.71,900.0,1285.98,1287.71,1285.98,1287.71,900.0
2023-09-25 14:30:00,1288.69,1288.69,1287.8,1287.8,500.0,1288.69,1288.69,1287.8,1287.8,500.0
2023-09-25 14:35:00,1289.05,1289.05,1289.0,1289.0,200.0,1289.05,1289.05,1289.0,1289.0,200.0
2023-09-25 14:40:00,1286.48,1286.48,1286.48,1286.48,615.0,1286.48,1286.48,1286.48,1286.48,615.0
2023-09-25 14:45:00,1285.33,1285.53,1284.64,1284.64,1639.0,1285.33,1285.53,1284.64,1284.64,1639.0
2023-09-25 14:50:00,1285.35,1285.35,1285.34,1285.35,100.0,1285.35,1285.35,1285.34,1285.35,100.0
2023-09-25 14:55:00,1284.85,1286.88,1284.85,1286.88,900.0,1284.85,1286.88,1284.85,1286.88,900.0
2023-09-25 15:00:00,1287.04,1288.55,1287.04,1287.39,800.0,1287.04,1288.55,1287.04,1287.39,800.0
2023-09-25 15:05:00,1286.88,1288.22,1286.88,1288.22,825.0,1286.88,1288.22,1286.88,1288.22,825.0
2023-09-25 15:10:00,1289.61,1290.0,1288.0,1289.99,1532.0,1289.61,1290.0,1288.0,1289.99,1532.0
2023-09-25 15:15:00,1290.0,1296.4,1290.0,1293.99,1768.0,1290.0,1296.4,1290.0,1293.99,1768.0
2023-09-25 15:20:00,1295.1,1296.17,1294.63,1295.1,400.0,1295.1,1296.17,1294.63,1295.1,400.0
2023-09-25 15:25:00,1294.05,1295.72,1293.81,1294.86,3534.0,1294.05,1295.72,1293.81,1294.86,3534.0
2023-09-25 15:30:00,1294.5,1294.5,1290.0,1290.94,2846.0,1294.5,1294.5,1290.0,1290.94,2846.0
2023-09-25 15:35:00,1288.5,1290.83,1287.88,1290.55,3948.0,1288.5,1290.83,1287.88,1290.55,3948.0
2023-09-25 15:40:00,1290.03,1291.15,1288.72,1289.21,2842.0,1290.03,1291.15,1288.72,1289.21,2842.0
2023-09-25 15:45:00,1290.1,1290.1,1288.3,1289.75,1686.0,1290.1,1290.1,1288.3,1289.75,1686.0
2023-09-25 15:50:00,1290.22,1290.61,1288.04,1289.34,2663.0,1290.22,1290.61,1288.04,1289.34,2663.0
2023-09-25 15:55:00,1289.38,1291.4,1289.36,1291.4,4121.0,1289.38,1291.4,1289.36,1291.4,4121.0
2023-09-26 09:30:00,1275.13,1276.45,1273.0,1274.91,3395.0,1275.13,1276.45,1273.0,1274.91,3395.0
2023-09-26 09:35:00,1275.94,1278.58,1274.31,1274.78,1401.0,1275.94,1278.58,1274.31,1274.78,1401.0
2023-09-26 09:40:00,1274.79,1274.8,1270.0,1272.27,2200.0,1274.79,1274.8,1270.0,1272.27,2200.0
2023-09-26 09:45:00,1271.16,1271.17,1267.56,1269.63,2600.0,1271.16,1271.17,1267.56,1269.63,2600.0
2023-09-26 09:50:00,1269.96,1269.96,1262.22,1264.68,2436.0,1269.96,1269.96,1262.22,1264.68,2436.0
2023-09-26 09:55:00,1266.77,1271.56,1266.77,1269.0,1200.0,1266.77,1271.56,1266.77,1269.0,1200.0
2023-09-26 10:00:00,1265.97,1269.33,1265.96,1268.87,500.0,1265.97,1269.33,1265.96,1268.87,500.0
2023-09-26 10:05:00,1267.13,1271.28,1267.13,1267.58,650.0,1267.13,1271.28,1267.13,1267.58,650.0
2023-09-26 10:10:00,1266.55,1267.61,1266.0,1266.57,1159.0,1266.55,1267.61,1266.0,1266.57,1159.0
2023-09-26 10:15:00,1268.08,1270.35,1267.01,1270.35,1863.0,1268.08,1270.35,1267.01,1270.35,1863.0
2023-09-26 10:20:00,1272.8,1274.77,1271.7,1273.57,500.0,1272.8,1274.77,1271.7,1273.57,500.0
2023-09-26 10:25:00,1274.0,1274.82,1272.55,1273.43,1516.0,1274.0,1274.82,1272.55,1273.43,1516.0
2023-09-26 10:30:00,1273.76,1273.76,1272.85,1272.85,200.0,1273.76,1273.76,1272.85,1272.85,200.0
2023-09-26 10:35:00,1270.19,1271.2,1270.18,1270.87,800.0,1270.19,1271.2,1270.18,1270.87,800.0
2023-09-26 10:40:00,1271.08,1272.46,1270.42,1271.13,2400.0,1271.08,1272.46,1270.42,1271.13,2400.0
2023-09-26 10:45:00,1271.09,1271.09,1267.01,1267.01,1467.0,1271.09,1271.09,1267.01,1267.01,1467.0
2023-09-26 10:50:00,1268.0,1268.01,1267.89,1267.89,600.0,1268.0,1268.01,1267.89,1267.89,600.0
2023-09-26 10:55:00,1268.99,1268.99,1267.01,1267.01,300.0,1268.99,1268.99,1267.01,1267.01,300.0
2023-09-26 11:00:00,1266.62,1266.62,1266.62,1266.62,100.0,1266.62,1266.62,1266.62,1266.62,100.0
2023-09-26 11:05:00,1267.5,1267.64,1263.87,1265.97,4010.0,1267.5,1267.64,1263.87,1265.97,4010.0
2023-09-26 11:10:00,1262.66,1262.78,1256.0,1256.49,6709.0,1262.66,1262.78,1256.0,1256.49,6709.0
2023-09-26 11:15:00,1257.91,1258.84,1257.21,1257.22,400.0,1257.91,1258.84,1257.21,1257.22,400.0
2023-09-26 11:20:00,1258.32,1258.32,1257.25,1257.25,248.0,1258.32,1258.32,1257.25,1257.25,248.0
2023-09-26 11:25:00,1256.24,1257.17,1256.24,1256.98,1721.0,1256.24,1257.17,1256.24,1256.98,1721.0
2023-09-26 11:30:00,1255.32,1257.97,1255.32,1257.97,500.0,1255.32,1257.97,1255.32,1257.97,500.0
2023-09-26 11:35:00,1257.05,1258.33,1256.2,1258.32,900.0,1257.05,1258.33,1256.2,1258.32,900.0
2023-09-26 11:40:00,1258.85,1258.85,1256.64,1257.28,600.0,1258.85,1258.85,1256.64,1257.28,600.0
2023-09-26 11:45:00,1255.0,1256.29,1251.53,1251.53,1800.0,1255.0,1256.29,1251.53,1251.53,1800.0
2023-09-26 11:50:00,1254.96,1256.67,1254.13,1255.38,919.0,1254.96,1256.67,1254.13,1255.38,919.0
2023-09-26 11:55:00,1256.67,1256.67,1255.01,1255.01,325.0,1256.67,1256.67,1255.01,1255.01,325.0
2023-09-26 12:00:00,1255.33,1255.33,1254.92,1254.92,302.0,1255.33,1255.33,1254.92,1254.92,302.0
2023-09-26 12:05:00,1254.71,1255.13,1254.71,1255.0,700.0,1254.71,1255.13,1254.71,1255.0,700.0
2023-09-26 12:10:00,1255.62,1256.62,1255.05,1256.44,1150.0,1255.62,1256.62,1255.05,1256.44,1150.0
2023-09-26 12:15:00,1256.3,1256.3,1255.46,1255.47,400.0,1256.3,1256.3,1255.46,1255.47,400.0
2023-09-26 12:20:00,1254.04,1255.16,1254.0,1255.16,1013.0,1254.04,1255.16,1254.0,1255.16,1013.0
2023-09-26 12:25:00,1257.32,1257.32,1257.32,1257.32,100.0,1257.32,1257.32,1257.32,1257.32,100.0
2023-09-26 12:30:00,1257.02,1259.32,1257.01,1259.32,598.0,1257.02,1259.32,1257.01,1259.32,598.0
2023-09-26 12:35:00,1258.37,1260.35,1258.37,1260.35,500.0,1258.37,1260.35,1258.37,1260.35,500.0
2023-09-26 12:40:00,1260.34,1263.98,1260.34,1262.66,2626.0,1260.34,1263.98,1260.34,1262.66,2626.0
2023-09-26 12:45:00,1263.4,1263.41,1263.4,1263.4,100.0,1263.4,1263.41,1263.4,1263.4,100.0
2023-09-26 12:50:00,1265.99,1265.99,1264.0,1264.0,600.0,1265.99,1265.99,1264.0,1264.0,600.0
2023-09-26 12:55:00,1262.64,1264.27,1262.63,1264.27,1900.0,1262.64,1264.27,1262.63,1264.27,1900.0
2023-09-26 13:00:00,1262.47,1264.96,1261.68,1264.96,1250.0,1262.47,1264.96,1261.68,1264.96,1250.0
2023-09-26 13:05:00,1264.83,1266.16,1264.79,1266.16,500.0,1264.83,1266.16,1264.79,1266.16,500.0
2023-09-26 13:10:00,1267.0,1268.46,1265.5,1265.5,2475.0,1267.0,1268.46,1265.5,1265.5,2475.0
2023-09-26 13:15:00,1265.32,1265.32,1265.08,1265.09,300.0,1265.32,1265.32,1265.08,1265.09,300.0
2023-09-26 13:20:00,1265.46,1266.35,1264.01,1264.58,1162.0,1265.46,1266.35,1264.01,1264.58,1162.0
2023-09-26 13:25:00,1263.56,1264.0,1263.32,1263.32,864.0,1263.56,1264.0,1263.32,1263.32,864.0
2023-09-26 13:30:00,1262.11,1262.11,1260.98,1260.98,600.0,1262.11,1262.11,1260.98,1260.98,600.0
2023-09-26 13:35:00,1261.49,1261.49,1256.82,1257.23,1800.0,1261.49,1261.49,1256.82,1257.23,1800.0
2023-09-26 13:40:00,1256.28,1257.93,1255.6,1255.6,1678.0,1256.28,1257.93,1255.6,1255.6,1678.0
2023-09-26 13:45:00,1257.31,1258.52,1257.2,1258.41,806.0,1257.31,1258.52,1257.2,1258.41,806.0
2023-09-26 13:50:00,1259.5,1261.24,1257.53,1260.91,1600.0,1259.5,1261.24,1257.53,1260.91,1600.0
2023-09-26 13:55:00,1261.13,1262.68,1260.72,1260.72,405.0,1261.13,1262.68,1260.72,1260.72,405.0
2023-09-26 14:00:00,1260.63,1260.95,1259.51,1260.2,594.0,1260.63,1260.95,1259.51,1260.2,594.0
2023-09-26 14:05:00,1263.49,1263.49,1261.41,1262.09,974.0,1263.49,1263.49,1261.41,1262.09,974.0
2023-09-26 14:10:00,1262.12,1262.5,1262.11,1262.5,400.0,1262.12,1262.5,1262.11,1262.5,400.0
2023-09-26 14:15:00,1263.15,1263.64,1261.09,1261.09,1119.0,1263.15,1263.64,1261.09,1261.09,1119.0
2023-09-26 14:20:00,1262.11,1263.93,1262.1,1263.75,980.0,1262.11,1263.93,1262.1,1263.75,980.0
2023-09-26 14:25:00,1263.77,1263.77,1263.39,1263.5,400.0,1263.77,1263.77,1263.39,1263.5,400.0
2023-09-26 14:30:00,1264.0,1264.98,1264.0,1264.44,850.0,1264.0,1264.98,1264.0,1264.44,850.0
2023-09-26 14:35:00,1264.01,1265.16,1263.27,1263.65,520.0,1264.01,1265.16,1263.27,1263.65,520.0
2023-09-26 14:40:00,1264.9,1265.54,1264.9,1265.54,200.0,1264.9,1265.54,1264.9,1265.54,200.0
2023-09-26 14:45:00,1265.15,1265.16,1265.15,1265.16,700.0,1265.15,1265.16,1265.15,1265.16,700.0
2023-09-26 14:50:00,1265.07,1265.07,1264.04,1264.33,700.0,1265.07,1265.07,1264.04,1264.33,700.0
2023-09-26 14:55:00,1265.1,1265.1,1262.97,1262.98,1900.0,1265.1,1265.1,1262.97,1262.98,1900.0
2023-09-26 15:00:00,1263.62,1264.33,1263.4,1263.4,500.0,1263.62,1264.33,1263.4,1263.4,500.0
2023-09-26 15:05:00,1263.66,1265.82,1263.66,1265.82,617.0,1263.66,1265.82,1263.66,1265.82,617.0
2023-09-26 15:10:00,1265.4,1265.79,1264.59,1264.61,2718.0,1265.4,1265.79,1264.59,1264.61,2718.0
2023-09-26 15:15:00,1265.51,1265.8,1264.3,1265.8,1500.0,1265.51,1265.8,1264.3,1265.8,1500.0
2023-09-26 15:20:00,1266.27,1268.02,1265.89,1267.24,950.0,1266.27,1268.02,1265.89,1267.24,950.0
2023-09-26 15:25:00,1267.71,1268.5,1265.9,1266.66,2390.0,1267.71,1268.5,1265.9,1266.66,2390.0
2023-09-26 15:30:00,1265.89,1266.16,1264.04,1265.01,2460.0,1265.89,1266.16,1264.04,1265.01,2460.0
2023-09-26 15:35:00,1264.11,1267.16,1264.11,1264.36,3630.0,1264.11,1267.16,1264.11,1264.36,3630.0
2023-09-26 15:40:00,1265.22,1267.98,1263.6,1267.87,2600.0,1265.22,1267.98,1263.6,1267.87,2600.0
2023-09-26 15:45:00,1267.49,1268.26,1264.33,1264.33,6186.0,1267.49,1268.26,1264.33,1264.33,6186.0
2023-09-26 15:50:00,1264.21,1267.61,1264.2,1267.61,5772.0,1264.21,1267.61,1264.2,1267.61,5772.0
2023-09-26 15:55:00,1267.78,1269.53,1266.34,1268.97,14380.0,1267.78,1269.53,1266.34,1268.97,14380.0
2023-09-27 09:30:00,1272.0,1275.0,1270.5,1270.5,4915.0,1272.0,1275.0,1270.5,1270.5,4915.0
2023-09-27 09:35:00,1269.14,1272.05,1266.53,1272.05,900.0,1269.14,1272.05,1266.53,1272.05,900.0
2023-09-27 09:40:00,1272.43,1273.0,1270.07,1270.07,820.0,1272.43,1273.0,1270.07,1270.07,820.0
2023-09-27 09:45:00,1270.55,1272.77,1270.0,1270.0,2934.0,1270.55,1272.77,1270.0,1270.0,2934.0
2023-09-27 09:50:00,1265.06,1269.31,1265.06,1269.31,600.0,1265.06,1269.31,1265.06,1269.31,600.0
2023-09-27 09:55:00,1270.01,1271.63,1268.17,1271.63,1800.0,1270.01,1271.63,1268.17,1271.63,1800.0
2023-09-27 10:00:00,1271.0,1271.0,1270.58,1270.59,200.0,1271.0,1271.0,1270.58,1270.59,200.0
2023-09-27 10:05:00,1269.64,1269.64,1267.65,1267.65,800.0,1269.64,1269.64,1267.65,1267.65,800.0
2023-09-27 10:10:00,1267.36,1267.36,1261.64,1261.65,325.0,1267.36,1267.36,1261.64,1261.65,325.0
2023-09-27 10:15:00,1265.0,1265.22,1262.77,1265.22,1138.0,1265.0,1265.22,1262.77,1265.22,1138.0
2023-09-27 10:20:00,1268.38,1271.59,1268.37,1271.59,920.0,1268.38,1271.59,1268.37,1271.59,920.0
2023-09-27 10:25:00,1271.66,1274.27,1271.66,1274.27,917.0,1271.66,1274.27,1271.66,1274.27,917.0
2023-09-27 10:30:00,1275.0,1275.9,1274.68,1275.6,1552.0,1275.0,1275.9,1274.68,1275.6,1552.0
2023-09-27 10:35:00,1275.0,1275.0,1269.35,1269.35,1170.0,1275.0,1275.0,1269.35,1269.35,1170.0
2023-09-27 10:40:00,1270.31,1270.31,1270.31,1270.31,100.0,1270.31,1270.31,1270.31,1270.31,100.0
2023-09-27 10:45:00,1271.51,1273.49,1269.25,1273.49,1020.0,1271.51,1273.49,1269.25,1273.49,1020.0
2023-09-27 10:50:00,1271.87,1273.99,1266.53,1267.0,1389.0,1271.87,1273.99,1266.53,1267.0,1389.0
2023-09-27 10:55:00,1266.1,1266.1,1266.1,1266.1,244.0,1266.1,1266.1,1266.1,1266.1,244.0
2023-09-27 11:00:00,1265.0,1268.63,1265.0,1268.08,400.0,1265.0,1268.63,1265.0,1268.08,400.0
2023-09-27 11:05:00,1267.17,1269.8,1267.17,1268.74,563.0,1267.17,1269.8,1267.17,1268.74,563.0
2023-09-27 11:10:00,1269.38,1269.38,1269.38,1269.38,179.0,1269.38,1269.38,1269.38,1269.38,179.0
2023-09-27 11:15:00,1270.95,1270.95,1270.95,1270.95,100.0,1270.95,1270.95,1270.95,1270.95,100.0
2023-09-27 11:20:00,1275.0,1277.22,1273.69,1275.51,4000.0,1275.0,1277.22,1273.69,1275.51,4000.0
2023-09-27 11:25:00,1276.1,1276.1,1276.1,1276.1,200.0,1276.1,1276.1,1276.1,1276.1,200.0
2023-09-27 11:30:00,1275.24,1282.32,1275.23,1278.88,24501.0,1275.24,1282.32,1275.23,1278.88,24501.0
2023-09-27 11:35:00,1275.38,1275.38,1274.47,1274.47,325.0,1275.38,1275.38,1274.47,1274.47,325.0
2023-09-27 11:40:00,1274.05,1274.05,1273.0,1273.0,300.0,1274.05,1274.05,1273.0,1273.0,300.0
2023-09-27 11:45:00,1270.37,1271.49,1268.59,1268.59,3517.0,1270.37,1271.49,1268.59,1268.59,3517.0
2023-09-27 11:50:00,1270.62,1271.06,1270.62,1270.84,300.0,1270.62,1271.06,1270.62,1270.84,300.0
2023-09-27 11:55:00,1270.6,1270.6,1270.6,1270.6,100.0,1270.6,1270.6,1270.6,1270.6,100.0
2023-09-27 12:00:00,1273.46,1273.46,1268.01,1268.01,400.0,1273.46,1273.46,1268.01,1268.01,400.0
2023-09-27 12:05:00,1267.36,1267.36,1265.45,1265.47,1100.0,1267.36,1267.36,1265.45,1265.47,1100.0
2023-09-27 12:10:00,1269.53,1270.37,1268.79,1270.37,504.0,1269.53,1270.37,1268.79,1270.37,504.0
2023-09-27 12:15:00,1268.27,1268.27,1267.86,1267.86,200.0,1268.27,1268.27,1267.86,1267.86,200.0
2023-09-27 12:20:00,1268.0,1268.0,1268.0,1268.0,100.0,1268.0,1268.0,1268.0,1268.0,100.0
2023-09-27 12:25:00,1268.16,1268.16,1267.92,1267.92,200.0,1268.16,1268.16,1267.92,1267.92,200.0
2023-09-27 12:30:00,1269.47,1272.68,1269.45,1272.68,900.0,1269.47,1272.68,1269.45,1272.68,900.0
2023-09-27 12:35:00,1272.69,1272.8,1272.5,1272.8,512.0,1272.69,1272.8,1272.5,1272.8,512.0
2023-09-27 12:40:00,1272.42,1272.43,1271.71,1271.71,300.0,1272.42,1272.43,1271.71,1271.71,300.0
2023-09-27 12:45:00,1271.59,1271.59,1269.94,1269.95,700.0,1271.59,1271.59,1269.94,1269.95,700.0
2023-09-27 12:50:00,1267.01,1267.02,1266.96,1266.96,800.0,1267.01,1267.02,1266.96,1266.96,800.0
2023-09-27 12:55:00,1264.84,1266.18,1264.38,1264.57,500.0,1264.84,1266.18,1264.38,1264.57,500.0
2023-09-27 13:00:00,1264.82,1265.32,1264.51,1264.8,500.0,1264.82,1265.32,1264.51,1264.8,500.0
2023-09-27 13:05:00,1264.8,1265.85,1264.79,1265.85,200.0,1264.8,1265.85,1264.79,1265.85,200.0
2023-09-27 13:10:00,1264.94,1264.94,1262.99,1263.0,825.0,1264.94,1264.94,1262.99,1263.0,825.0
2023-09-27 13:15:00,1263.0,1263.0,1263.0,1263.0,0.0,1263.0,1263.0,1263.0,1263.0,0.0
2023-09-27 13:20:00,1262.73,1262.73,1260.63,1261.61,894.0,1262.73,1262.73,1260.63,1261.61,894.0
2023-09-27 13:25:00,1260.5,1260.5,1260.49,1260.5,100.0,1260.5,1260.5,1260.49,1260.5,100.0
2023-09-27 13:30:00,1260.56,1260.56,1260.56,1260.56,100.0,1260.56,1260.56,1260.56,1260.56,100.0
2023-09-27 13:35:00,1260.5,1260.5,1260.49,1260.5,150.0,1260.5,1260.5,1260.49,1260.5,150.0
2023-09-27 13:40:00,1257.0,1257.01,1256.08,1256.08,694.0,1257.0,1257.01,1256.08,1256.08,694.0
2023-09-27 13:45:00,1258.51,1258.51,1257.31,1257.31,300.0,1258.51,1258.51,1257.31,1257.31,300.0
2023-09-27 13:50:00,1257.31,1258.67,1257.31,1258.67,924.0,1257.31,1258.67,1257.31,1258.67,924.0
2023-09-27 13:55:00,1258.67,1258.67,1258.67,1258.67,0.0,1258.67,1258.67,1258.67,1258.67,0.0
2023-09-27 14:00:00,1258.67,1258.67,1258.67,1258.67,0.0,1258.67,1258.67,1258.67,1258.67,0.0
2023-09-27 14:05:00,1256.68,1256.68,1256.68,1256.68,100.0,1256.68,1256.68,1256.68,1256.68,100.0
2023-09-27 14:10:00,1256.68,1256.68,1256.68,1256.68,0.0,1256.68,1256.68,1256.68,1256.68,0.0
2023-09-27 14:15:00,1258.66,1258.66,1257.24,1257.24,300.0,1258.66,1258.66,1257.24,1257.24,300.0
2023-09-27 14:20:00,1257.24,1257.24,1257.24,1257.24,0.0,1257.24,1257.24,1257.24,1257.24,0.0
2023-09-27 14:25:00,1258.97,1259.99,1258.97,1259.99,800.0,1258.97,1259.99,1258.97,1259.99,800.0
2023-09-27 14:30:00,1261.68,1263.6,1261.68,1263.03,728.0,1261.68,1263.6,1261.68,1263.03,728.0
2023-09-27 14:35:00,1264.02,1265.0,1264.01,1265.0,346.0,1264.02,1265.0,1264.01,1265.0,346.0
2023-09-27 14:40:00,1264.06,1266.76,1262.45,1262.45,694.0,1264.06,1266.76,1262.45,1262.45,694.0
2023-09-27 14:45:00,1264.95,1264.95,1261.17,1261.17,642.0,1264.95,1264.95,1261.17,1261.17,642.0
2023-09-27 14:50:00,1260.71,1261.1,1260.15,1260.15,1300.0,1260.71,1261.1,1260.15,1260.15,1300.0
2023-09-27 14:55:00,1259.59,1259.59,1257.84,1257.84,430.0,1259.59,1259.59,1257.84,1257.84,430.0
2023-09-27 15:00:00,1258.84,1261.08,1258.31,1260.96,2893.0,1258.84,1261.08,1258.31,1260.96,2893.0
2023-09-27 15:05:00,1262.08,1265.68,1262.08,1263.69,1930.0,1262.08,1265.68,1262.08,1263.69,1930.0
2023-09-27 15:10:00,1263.96,1266.61,1263.96,1265.0,1556.0,1263.96,1266.61,1263.96,1265.0,1556.0
2023-09-27 15:15:00,1264.2,1264.2,1259.88,1259.88,2118.0,1264.2,1264.2,1259.88,1259.88,2118.0
2023-09-27 15:20:00,1259.87,1259.87,1257.59,1257.59,2125.0,1259.87,1259.87,1257.59,1257.59,2125.0
2023-09-27 15:25:00,1257.25,1258.78,1256.21,1258.08,1446.0,1257.25,1258.78,1256.21,1258.08,1446.0
2023-09-27 15:30:00,1258.28,1259.5,1258.28,1259.49,1381.0,1258.28,1259.5,1258.28,1259.49,1381.0
2023-09-27 15:35:00,1259.18,1259.18,1256.65,1256.8,730.0,1259.18,1259.18,1256.65,1256.8,730.0
2023-09-27 15:40:00,1258.0,1258.0,1255.23,1255.62,2301.0,1258.0,1258.0,1255.23,1255.62,2301.0
2023-09-27 15:45:00,1257.16,1258.51,1256.27,1256.95,2353.0,1257.16,1258.51,1256.27,1256.95,2353.0
2023-09-27 15:50:00,1257.98,1257.98,1255.0,1255.01,4558.0,1257.98,1257.98,1255.0,1255.01,4558.0
2023-09-27 15:55:00,1254.21,1256.5,1253.01,1256.02,6862.0,1254.21,1256.5,1253.01,1256.02,6862.0
2023-09-28 09:30:00,1250.85,1257.49,1250.85,1251.55,4891.0,1250.85,1257.49,1250.85,1251.55,4891.0
2023-09-28 09:35:00,1250.0,1250.0,1241.99,1247.78,4057.0,1250.0,1250.0,1241.99,1247.78,4057.0
2023-09-28 09:40:00,1245.0,1246.03,1240.01,1241.67,1000.0,1245.0,1246.03,1240.01,1241.67,1000.0
2023-09-28 09:45:00,1247.57,1247.57,1242.82,1243.0,2854.0,1247.57,1247.57,1242.82,1243.0,2854.0
2023-09-28 09:50:00,1246.28,1246.28,1245.0,1245.0,1100.0,1246.28,1246.28,1245.0,1245.0,1100.0
2023-09-28 09:55:00,1246.0,1247.9,1246.0,1247.01,2126.0,1246.0,1247.9,1246.0,1247.01,2126.0
2023-09-28 10:00:00,1247.43,1250.56,1247.11,1250.55,1435.0,1247.43,1250.56,1247.11,1250.55,1435.0
2023-09-28 10:05:00,1248.57,1250.86,1245.67,1249.95,3726.0,1248.57,1250.86,1245.67,1249.95,3726.0
2023-09-28 10:10:00,1250.86,1253.98,1244.39,1246.54,5812.0,1250.86,1253.98,1244.39,1246.54,5812.0
2023-09-28 10:15:00,1246.51,1246.51,1240.25,1243.76,700.0,1246.51,1246.51,1240.25,1243.76,700.0
2023-09-28 10:20:00,1245.67,1250.78,1245.67,1248.49,500.0,1245.67,1250.78,1245.67,1248.49,500.0
2023-09-28 10:25:00,1248.39,1253.99,1248.39,1250.97,6722.0,1248.39,1253.99,1248.39,1250.97,6722.0
2023-09-28 10:30:00,1251.51,1251.52,1248.46,1248.46,1500.0,1251.51,1251.52,1248.46,1248.46,1500.0
2023-09-28 10:35:00,1245.44,1251.35,1245.43,1247.94,600.0,1245.44,1251.35,1245.43,1247.94,600.0
2023-09-28 10:40:00,1247.95,1248.46,1247.73,1247.73,400.0,1247.95,1248.46,1247.73,1247.73,400.0
2023-09-28 10:45:00,1248.4,1249.52,1248.4,1249.29,472.0,1248.4,1249.52,1248.4,1249.29,472.0
2023-09-28 10:50:00,1249.2,1250.24,1249.2,1250.24,1200.0,1249.2,1250.24,1249.2,1250.24,1200.0
2023-09-28 10:55:00,1247.52,1250.13,1247.52,1250.13,700.0,1247.52,1250.13,1247.52,1250.13,700.0
2023-09-28 11:00:00,1251.25,1251.25,1250.35,1250.83,1100.0,1251.25,1251.25,1250.35,1250.83,1100.0
2023-09-28 11:05:00,1250.95,1255.78,1249.81,1255.78,1797.0,1250.95,1255.78,1249.81,1255.78,1797.0
2023-09-28 11:10:00,1254.87,1257.37,1253.25,1257.37,1801.0,1254.87,1257.37,1253.25,1257.37,1801.0
2023-09-28 11:15:00,1257.63,1258.66,1255.28,1255.28,975.0,1257.63,1258.66,1255.28,1255.28,975.0
2023-09-28 11:20:00,1256.47,1257.85,1253.93,1255.19,2012.0,1256.47,1257.85,1253.93,1255.19,2012.0
2023-09-28 11:25:00,1259.0,1259.0,1253.16,1253.2,2411.0,1259.0,1259.0,1253.16,1253.2,2411.0
2023-09-28 11:30:00,1252.95,1256.47,1252.95,1256.13,2100.0,1252.95,1256.47,1252.95,1256.13,2100.0
2023-09-28 11:35:00,1255.41,1255.63,1255.41,1255.63,200.0,1255.41,1255.63,1255.41,1255.63,200.0
2023-09-28 11:40:00,1255.2,1263.03,1254.48,1263.03,6794.0,1255.2,1263.03,1254.48,1263.03,6794.0
2023-09-28 11:45:00,1261.31,1264.37,1261.31,1264.37,1100.0,1261.31,1264.37,1261.31,1264.37,1100.0
2023-09-28 11:50:00,1265.31,1267.62,1265.3,1267.62,913.0,1265.31,1267.62,1265.3,1267.62,913.0
2023-09-28 11:55:00,1267.29,1272.59,1267.28,1271.72,2293.0,1267.29,1272.59,1267.28,1271.72,2293.0
2023-09-28 12:00:00,1272.46,1272.46,1270.48,1270.91,1100.0,1272.46,1272.46,1270.48,1270.91,1100.0
2023-09-28 12:05:00,1270.91,1273.75,1269.8,1269.8,3187.0,1270.91,1273.75,1269.8,1269.8,3187.0
2023-09-28 12:10:00,1271.63,1273.98,1270.03,1273.98,4062.0,1271.63,1273.98,1270.03,1273.98,4062.0
2023-09-28 12:15:00,1272.51,1277.38,1272.51,1272.94,1120.0,1272.51,1277.38,1272.51,1272.94,1120.0
2023-09-28 12:20:00,1272.79,1273.35,1270.81,1271.85,900.0,1272.79,1273.35,1270.81,1271.85,900.0
2023-09-28 12:25:00,1272.19,1274.93,1272.18,1274.58,1500.0,1272.19,1274.93,1272.18,1274.58,1500.0
2023-09-28 12:30:00,1274.54,1274.99,1272.71,1273.58,950.0,1274.54,1274.99,1272.71,1273.58,950.0
2023-09-28 12:35:00,1273.54,1273.94,1273.54,1273.94,200.0,1273.54,1273.94,1273.54,1273.94,200.0
2023-09-28 12:40:00,1275.69,1276.57,1271.46,1271.46,2238.0,1275.69,1276.57,1271.46,1271.46,2238.0
2023-09-28 12:45:00,1271.7,1273.29,1270.57,1270.57,1693.0,1271.7,1273.29,1270.57,1270.57,1693.0
2023-09-28 12:50:00,1271.01,1272.46,1270.01,1270.65,4420.0,1271.01,1272.46,1270.01,1270.65,4420.0
2023-09-28 12:55:00,1272.74,1272.75,1268.16,1268.74,900.0,1272.74,1272.75,1268.16,1268.74,900.0
2023-09-28 13:00:00,1271.0,1272.99,1270.01,1271.5,1936.0,1271.0,1272.99,1270.01,1271.5,1936.0
2023-09-28 13:05:00,1272.07,1274.71,1270.38,1274.71,1000.0,1272.07,1274.71,1270.38,1274.71,1000.0
2023-09-28 13:10:00,1275.0,1275.41,1274.3,1274.3,400.0,1275.0,1275.41,1274.3,1274.3,400.0
2023-09-28 13:15:00,1274.29,1274.29,1274.29,1274.29,1000.0,1274.29,1274.29,1274.29,1274.29,1000.0
2023-09-28 13:20:00,1274.29,1276.99,1274.29,1276.99,572.0,1274.29,1276.99,1274.29,1276.99,572.0
2023-09-28 13:25:00,1275.54,1276.07,1275.16,1275.99,600.0,1275.54,1276.07,1275.16,1275.99,600.0
2023-09-28 13:30:00,1273.76,1273.76,1273.75,1273.75,300.0,1273.76,1273.76,1273.75,1273.75,300.0
2023-09-28 13:35:00,1275.4,1275.72,1275.4,1275.72,279.0,1275.4,1275.72,1275.4,1275.72,279.0
2023-09-28 13:40:00,1273.95,1273.96,1273.95,1273.96,200.0,1273.95,1273.96,1273.95,1273.96,200.0
2023-09-28 13:45:00,1275.0,1278.0,1275.0,1277.58,846.0,1275.0,1278.0,1275.0,1277.58,846.0
2023-09-28 13:50:00,1277.35,1278.91,1276.63,1276.63,700.0,1277.35,1278.91,1276.63,1276.63,700.0
2023-09-28 13:55:00,1276.38,1277.01,1275.2,1275.2,1486.0,1276.38,1277.01,1275.2,1275.2,1486.0
2023-09-28 14:00:00,1275.46,1275.73,1274.82,1274.82,658.0,1275.46,1275.73,1274.82,1274.82,658.0
2023-09-28 14:05:00,1275.43,1275.6,1275.43,1275.6,200.0,1275.43,1275.6,1275.43,1275.6,200.0
2023-09-28 14:10:00,1275.47,1277.57,1275.46,1276.21,500.0,1275.47,1277.57,1275.46,1276.21,500.0
2023-09-28 14:15:00,1276.89,1278.85,1276.28,1277.12,2900.0,1276.89,1278.85,1276.28,1277.12,2900.0
2023-09-28 14:20:00,1277.14,1277.15,1276.71,1276.71,300.0,1277.14,1277.15,1276.71,1276.71,300.0
2023-09-28 14:25:00,1276.22,1277.02,1276.21,1277.02,200.0,1276.22,1277.02,1276.21,1277.02,200.0
2023-09-28 14:30:00,1277.61,1277.61,1275.42,1275.42,1514.0,1277.61,1277.61,1275.42,1275.42,1514.0
2023-09-28 14:35:00,1275.0,1276.38,1274.2,1275.29,1100.0,1275.0,1276.38,1274.2,1275.29,1100.0
2023-09-28 14:40:00,1275.53,1275.53,1275.13,1275.13,300.0,1275.53,1275.53,1275.13,1275.13,300.0
2023-09-28 14:45:00,1274.25,1274.26,1272.15,1273.74,665.0,1274.25,1274.26,1272.15,1273.74,665.0
2023-09-28 14:50:00,1274.35,1274.35,1272.52,1272.64,300.0,1274.35,1274.35,1272.52,1272.64,300.0
2023-09-28 14:55:00,1273.0,1274.5,1273.0,1274.5,200.0,1273.0,1274.5,1273.0,1274.5,200.0
2023-09-28 15:00:00,1275.49,1275.49,1275.46,1275.47,300.0,1275.49,1275.49,1275.46,1275.47,300.0
2023-09-28 15:05:00,1275.18,1275.96,1275.18,1275.96,200.0,1275.18,1275.96,1275.18,1275.96,200.0
2023-09-28 15:10:00,1276.06,1277.45,1276.05,1276.25,700.0,1276.06,1277.45,1276.05,1276.25,700.0
2023-09-28 15:15:00,1275.75,1276.45,1275.18,1275.18,995.0,1275.75,1276.45,1275.18,1275.18,995.0
2023-09-28 15:20:00,1276.35,1277.49,1275.9,1276.34,2202.0,1276.35,1277.49,1275.9,1276.34,2202.0
2023-09-28 15:25:00,1277.49,1282.71,1277.49,1282.71,2314.0,1277.49,1282.71,1277.49,1282.71,2314.0
2023-09-28 15:30:00,1281.96,1282.0,1276.0,1276.31,2600.0,1281.96,1282.0,1276.0,1276.31,2600.0
2023-09-28 15:35:00,1274.85,1276.0,1273.21,1273.21,1701.0,1274.85,1276.0,1273.21,1273.21,1701.0
2023-09-28 15:40:00,1274.94,1276.69,1274.94,1276.69,630.0,1274.94,1276.69,1274.94,1276.69,630.0
2023-09-28 15:45:00,1276.21,1276.21,1275.12,1275.75,1500.0,1276.21,1276.21,1275.12,1275.75,1500.0
2023-09-28 15:50:00,1276.0,1276.96,1272.04,1273.47,3000.0,1276.0,1276.96,1272.04,1273.47,3000.0
2023-09-28 15:55:00,1271.0,1275.68,1271.0,1274.38,4283.0,1271.0,1275.68,1271.0,1274.38,4283.0
2023-09-29 09:30:00,1295.27,1297.99,1290.28,1292.56,10880.0,1295.27,1297.99,1290.28,1292.56,10880.0
2023-09-29 09:35:00,1291.0,1293.05,1291.0,1293.05,1400.0,1291.0,1293.05,1291.0,1293.05,1400.0
2023-09-29 09:40:00,1290.83,1293.15,1289.77,1292.58,1040.0,1290.83,1293.15,1289.77,1292.58,1040.0
2023-09-29 09:45:00,1289.88,1296.63,1289.88,1295.4,1400.0,1289.88,1296.63,1289.88,1295.4,1400.0
2023-09-29 09:50:00,1295.0,1296.51,1292.9,1292.9,1824.0,1295.0,1296.51,1292.9,1292.9,1824.0
2023-09-29 09:55:00,1293.42,1293.53,1292.8,1293.53,453.0,1293.42,1293.53,1292.8,1293.53,453.0
2023-09-29 10:00:00,1294.75,1301.5,1294.75,1300.23,2031.0,1294.75,1301.5,1294.75,1300.23,2031.0
2023-09-29 10:05:00,1300.62,1300.62,1296.71,1296.72,1600.0,1300.62,1300.62,1296.71,1296.72,1600.0
2023-09-29 10:10:00,1296.7,1298.23,1294.1,1294.4,2334.0,1296.7,1298.23,1294.1,1294.4,2334.0
2023-09-29 10:15:00,1296.58,1296.58,1296.42,1296.46,300.0,1296.58,1296.58,1296.42,1296.46,300.0
2023-09-29 10:20:00,1298.49,1298.84,1290.85,1290.85,1707.0,1298.49,1298.84,1290.85,1290.85,1707.0
2023-09-29 10:25:00,1291.58,1291.58,1286.36,1288.24,4100.0,1291.58,1291.58,1286.36,1288.24,4100.0
2023-09-29 10:30:00,1292.07,1292.07,1292.07,1292.07,100.0,1292.07,1292.07,1292.07,1292.07,100.0
2023-09-29 10:35:00,1290.79,1291.69,1290.79,1291.69,1200.0,1290.79,1291.69,1290.79,1291.69,1200.0
2023-09-29 10:40:00,1291.68,1291.69,1286.72,1286.87,2372.0,1291.68,1291.69,1286.72,1286.87,2372.0
2023-09-29 10:45:00,1287.75,1289.44,1287.75,1289.44,700.0,1287.75,1289.44,1287.75,1289.44,700.0
2023-09-29 10:50:00,1287.0,1287.98,1285.22,1287.04,1600.0,1287.0,1287.98,1285.22,1287.04,1600.0
2023-09-29 10:55:00,1285.22,1285.22,1281.63,1281.63,1600.0,1285.22,1285.22,1281.63,1281.63,1600.0
2023-09-29 11:00:00,1282.94,1284.94,1282.01,1284.94,1400.0,1282.94,1284.94,1282.01,1284.94,1400.0
2023-09-29 11:05:00,1283.99,1284.86,1282.4,1283.89,1800.0,1283.99,1284.86,1282.4,1283.89,1800.0
2023-09-29 11:10:00,1286.5,1287.51,1286.23,1286.23,718.0,1286.5,1287.51,1286.23,1286.23,718.0
2023-09-29 11:15:00,1285.99,1285.99,1281.78,1281.78,1500.0,1285.99,1285.99,1281.78,1281.78,1500.0
2023-09-29 11:20:00,1282.36,1282.74,1280.02,1282.74,700.0,1282.36,1282.74,1280.02,1282.74,700.0
2023-09-29 11:25:00,1283.91,1284.1,1275.5,1275.5,1331.0,1283.91,1284.1,1275.5,1275.5,1331.0
2023-09-29 11:30:00,1275.83,1276.78,1275.49,1276.78,300.0,1275.83,1276.78,1275.49,1276.78,300.0
2023-09-29 11:35:00,1275.43,1275.43,1272.37,1274.66,1100.0,1275.43,1275.43,1272.37,1274.66,1100.0
2023-09-29 11:40:00,1274.99,1274.99,1274.99,1274.99,100.0,1274.99,1274.99,1274.99,1274.99,100.0
2023-09-29 11:45:00,1276.16,1276.16,1271.24,1272.43,1100.0,1276.16,1276.16,1271.24,1272.43,1100.0
2023-09-29 11:50:00,1271.02,1271.02,1266.61,1266.96,891.0,1271.02,1271.02,1266.61,1266.96,891.0
2023-09-29 11:55:00,1270.6,1270.84,1269.37,1269.72,500.0,1270.6,1270.84,1269.37,1269.72,500.0
2023-09-29 12:00:00,1269.75,1269.75,1267.99,1268.72,500.0,1269.75,1269.75,1267.99,1268.72,500.0
2023-09-29 12:05:00,1270.43,1270.83,1270.05,1270.05,1027.0,1270.43,1270.83,1270.05,1270.05,1027.0
2023-09-29 12:10:00,1268.65,1268.65,1266.38,1268.24,1343.0,1268.65,1268.65,1266.38,1268.24,1343.0
2023-09-29 12:15:00,1269.98,1271.6,1269.98,1271.6,795.0,1269.98,1271.6,1269.98,1271.6,795.0
2023-09-29 12:20:00,1271.6,1273.71,1271.6,1272.24,950.0,1271.6,1273.71,1271.6,1272.24,950.0
2023-09-29 12:25:00,1272.14,1273.95,1271.82,1273.95,1190.0,1272.14,1273.95,1271.82,1273.95,1190.0
2023-09-29 12:30:00,1273.29,1273.29,1272.13,1272.13,600.0,1273.29,1273.29,1272.13,1272.13,600.0
2023-09-29 12:35:00,1271.49,1272.24,1271.42,1271.42,500.0,1271.49,1272.24,1271.42,1271.42,500.0
2023-09-29 12:40:00,1272.98,1272.98,1269.53,1269.9,2000.0,1272.98,1272.98,1269.53,1269.9,2000.0
2023-09-29 12:45:00,1271.6,1271.6,1269.01,1270.26,400.0,1271.6,1271.6,1269.01,1270.26,400.0
2023-09-29 12:50:00,1269.21,1269.21,1266.5,1266.5,1500.0,1269.21,1269.21,1266.5,1266.5,1500.0
2023-09-29 12:55:00,1267.01,1267.54,1266.01,1266.01,700.0,1267.01,1267.54,1266.01,1266.01,700.0
2023-09-29 13:00:00,1266.62,1267.02,1265.54,1266.26,700.0,1266.62,1267.02,1265.54,1266.26,700.0
2023-09-29 13:05:00,1265.33,1265.6,1264.9,1265.02,1660.0,1265.33,1265.6,1264.9,1265.02,1660.0
2023-09-29 13:10:00,1265.63,1267.24,1265.63,1267.24,600.0,1265.63,1267.24,1265.63,1267.24,600.0
2023-09-29 13:15:00,1266.67,1266.67,1266.67,1266.67,100.0,1266.67,1266.67,1266.67,1266.67,100.0
2023-09-29 13:20:00,1266.89,1266.9,1265.29,1266.21,919.0,1266.89,1266.9,1265.29,1266.21,919.0
2023-09-29 13:25:00,1268.23,1268.23,1267.81,1267.81,400.0,1268.23,1268.23,1267.81,1267.81,400.0
2023-09-29 13:30:00,1269.98,1269.98,1266.75,1266.75,200.0,1269.98,1269.98,1266.75,1266.75,200.0
2023-09-29 13:35:00,1266.5,1266.79,1264.86,1266.79,1566.0,1266.5,1266.79,1264.86,1266.79,1566.0
2023-09-29 13:40:00,1265.07,1265.07,1264.3,1264.3,300.0,1265.07,1265.07,1264.3,1264.3,300.0
2023-09-29 13:45:00,1264.34,1265.68,1264.34,1264.35,1324.0,1264.34,1265.68,1264.34,1264.35,1324.0
2023-09-29 13:50:00,1264.2,1265.32,1264.2,1265.32,300.0,1264.2,1265.32,1264.2,1265.32,300.0
2023-09-29 13:55:00,1265.58,1265.58,1262.6,1262.6,400.0,1265.58,1265.58,1262.6,1262.6,400.0
2023-09-29 14:00:00,1264.7,1264.71,1264.7,1264.71,200.0,1264.7,1264.71,1264.7,1264.71,200.0
2023-09-29 14:05:00,1265.64,1266.5,1264.73,1265.94,900.0,1265.64,1266.5,1264.73,1265.94,900.0
2023-09-29 14:10:00,1266.23,1267.6,1266.23,1267.6,500.0,1266.23,1267.6,1266.23,1267.6,500.0
2023-09-29 14:15:00,1265.56,1265.62,1265.56,1265.62,402.0,1265.56,1265.62,1265.56,1265.62,402.0
2023-09-29 14:20:00,1264.65,1266.13,1264.14,1266.13,300.0,1264.65,1266.13,1264.14,1266.13,300.0
2023-09-29 14:25:00,1266.55,1267.5,1266.0,1266.0,915.0,1266.55,1267.5,1266.0,1266.0,915.0
2023-09-29 14:30:00,1265.44,1266.44,1265.44,1266.32,754.0,1265.44,1266.44,1265.44,1266.32,754.0
2023-09-29 14:35:00,1265.41,1265.41,1265.1,1265.1,758.0,1265.41,1265.41,1265.1,1265.1,758.0
2023-09-29 14:40:00,1264.98,1267.85,1264.98,1267.85,1300.0,1264.98,1267.85,1264.98,1267.85,1300.0
2023-09-29 14:45:00,1268.04,1268.04,1268.0,1268.0,200.0,1268.04,1268.04,1268.0,1268.0,200.0
2023-09-29 14:50:00,1265.95,1267.02,1265.95,1267.02,200.0,1265.95,1267.02,1265.95,1267.02,200.0
2023-09-29 14:55:00,1269.75,1269.75,1269.75,1269.75,188.0,1269.75,1269.75,1269.75,1269.75,188.0
2023-09-29 15:00:00,1269.99,1270.43,1267.41,1267.54,1271.0,1269.99,1270.43,1267.41,1267.54,1271.0
2023-09-29 15:05:00,1266.68,1268.26,1265.91,1266.53,1008.0,1266.68,1268.26,1265.91,1266.53,1008.0
2023-09-29 15:10:00,1265.77,1268.67,1265.76,1268.05,1206.0,1265.77,1268.67,1265.76,1268.05,1206.0
2023-09-29 15:15:00,1268.13,1269.12,1268.12,1269.12,526.0,1268.13,1269.12,1268.12,1269.12,526.0
2023-09-29 15:20:00,1269.09,1270.98,1268.74,1270.56,800.0,1269.09,1270.98,1268.74,1270.56,800.0
2023-09-29 15:25:00,1270.21,1270.21,1270.21,1270.21,100.0,1270.21,1270.21,1270.21,1270.21,100.0
2023-09-29 15:30:00,1269.67,1270.69,1268.92,1270.54,700.0,1269.67,1270.69,1268.92,1270.54,700.0
2023-09-29 15:35:00,1269.02,1269.95,1268.11,1269.95,1200.0,1269.02,1269.95,1268.11,1269.95,1200.0
2023-09-29 15:40:00,1269.97,1270.89,1269.14,1269.6,22326.0,1269.97,1270.89,1269.14,1269.6,22326.0
2023-09-29 15:45:00,1270.14,1270.92,1269.67,1269.85,1500.0,1270.14,1270.92,1269.67,1269.85,1500.0
2023-09-29 15:50:00,1270.83,1273.09,1268.76,1269.15,2557.0,1270.83,1273.09,1268.76,1269.15,2557.0
2023-09-29 15:55:00,1266.02,1269.29,1264.64,1268.72,5213.0,1266.02,1269.29,1264.64,1268.72,5213.0
2023-10-02 09:30:00,1255.59,1259.66,1254.1,1259.65,6072.0,1255.59,1259.66,1254.1,1259.65,6072.0
2023-10-02 09:35:00,1265.45,1271.67,1262.1,1267.01,1470.0,1265.45,1271.67,1262.1,1267.01,1470.0
2023-10-02 09:40:00,1265.18,1267.0,1262.25,1265.23,1899.0,1265.18,1267.0,1262.25,1265.23,1899.0
2023-10-02 09:45:00,1265.0,1265.0,1259.04,1259.92,1325.0,1265.0,1265.0,1259.04,1259.92,1325.0
2023-10-02 09:50:00,1260.01,1260.9,1252.22,1255.05,3012.0,1260.01,1260.9,1252.22,1255.05,3012.0
2023-10-02 09:55:00,1257.56,1259.03,1255.46,1258.0,1456.0,1257.56,1259.03,1255.46,1258.0,1456.0
2023-10-02 10:00:00,1262.0,1266.54,1261.99,1266.53,750.0,1262.0,1266.54,1261.99,1266.53,750.0
2023-10-02 10:05:00,1266.6,1268.84,1264.22,1264.22,700.0,1266.6,1268.84,1264.22,1264.22,700.0
2023-10-02 10:10:00,1264.22,1266.05,1261.08,1261.08,700.0,1264.22,1266.05,1261.08,1261.08,700.0
2023-10-02 10:15:00,1263.81,1269.87,1263.8,1267.54,1850.0,1263.81,1269.87,1263.8,1267.54,1850.0
2023-10-02 10:20:00,1270.67,1271.74,1267.33,1271.74,2000.0,1270.67,1271.74,1267.33,1271.74,2000.0
2023-10-02 10:25:00,1269.34,1273.14,1269.03,1269.85,2120.0,1269.34,1273.14,1269.03,1269.85,2120.0
2023-10-02 10:30:00,1268.67,1269.33,1265.6,1269.33,1100.0,1268.67,1269.33,1265.6,1269.33,1100.0
2023-10-02 10:35:00,1267.51,1268.15,1266.05,1268.08,600.0,1267.51,1268.15,1266.05,1268.08,600.0
2023-10-02 10:40:00,1270.79,1275.6,1270.78,1275.6,1467.0,1270.79,1275.6,1270.78,1275.6,1467.0
2023-10-02 10:45:00,1275.92,1277.83,1275.6,1275.98,625.0,1275.92,1277.83,1275.6,1275.98,625.0
2023-10-02 10:50:00,1275.1,1275.1,1273.01,1273.49,520.0,1275.1,1275.1,1273.01,1273.49,520.0
2023-10-02 10:55:00,1272.65,1272.66,1270.45,1270.45,1200.0,1272.65,1272.66,1270.45,1270.45,1200.0
2023-10-02 11:00:00,1270.62,1272.66,1268.84,1271.6,1100.0,1270.62,1272.66,1268.84,1271.6,1100.0
2023-10-02 11:05:00,1271.66,1271.66,1269.59,1270.09,300.0,1271.66,1271.66,1269.59,1270.09,300.0
2023-10-02 11:10:00,1271.5,1273.41,1271.5,1273.4,400.0,1271.5,1273.41,1271.5,1273.4,400.0
2023-10-02 11:15:00,1273.59,1281.4,1273.25,1281.4,2531.0,1273.59,1281.4,1273.25,1281.4,2531.0
2023-10-02 11:20:00,1280.98,1281.26,1278.51,1281.26,1065.0,1280.98,1281.26,1278.51,1281.26,1065.0
2023-10-02 11:25:00,1280.29,1280.29,1277.99,1277.99,350.0,1280.29,1280.29,1277.99,1277.99,350.0
2023-10-02 11:30:00,1277.81,1277.81,1276.64,1276.64,200.0,1277.81,1277.81,1276.64,1276.64,200.0
2023-10-02 11:35:00,1275.0,1275.4,1273.94,1275.08,1142.0,1275.0,1275.4,1273.94,1275.08,1142.0
2023-10-02 11:40:00,1274.25,1276.63,1273.48,1274.23,400.0,1274.25,1276.63,1273.48,1274.23,400.0
2023-10-02 11:45:00,1273.06,1274.39,1272.85,1272.86,845.0,1273.06,1274.39,1272.85,1272.86,845.0
2023-10-02 11:50:00,1269.23,1269.23,1269.23,1269.23,100.0,1269.23,1269.23,1269.23,1269.23,100.0
2023-10-02 11:55:00,1268.07,1268.57,1268.03,1268.57,732.0,1268.07,1268.57,1268.03,1268.57,732.0
2023-10-02 12:00:00,1267.11,1267.11,1266.4,1266.4,828.0,1267.11,1267.11,1266.4,1266.4,828.0
2023-10-02 12:05:00,1266.0,1266.0,1263.6,1263.6,300.0,1266.0,1266.0,1263.6,1263.6,300.0
2023-10-02 12:10:00,1263.6,1263.78,1262.68,1262.79,891.0,1263.6,1263.78,1262.68,1262.79,891.0
2023-10-02 12:15:00,1264.24,1264.96,1262.75,1262.75,856.0,1264.24,1264.96,1262.75,1262.75,856.0
2023-10-02 12:20:00,1261.85,1261.85,1261.85,1261.85,100.0,1261.85,1261.85,1261.85,1261.85,100.0
2023-10-02 12:25:00,1261.73,1261.73,1261.72,1261.73,100.0,1261.73,1261.73,1261.72,1261.73,100.0
2023-10-02 12:30:00,1260.67,1260.68,1260.59,1260.6,202.0,1260.67,1260.68,1260.59,1260.6,202.0
2023-10-02 12:35:00,1261.23,1261.23,1259.12,1259.13,800.0,1261.23,1261.23,1259.12,1259.13,800.0
2023-10-02 12:40:00,1257.34,1258.81,1257.34,1258.81,500.0,1257.34,1258.81,1257.34,1258.81,500.0
2023-10-02 12:45:00,1261.82,1261.82,1260.42,1260.42,394.0,1261.82,1261.82,1260.42,1260.42,394.0
2023-10-02 12:50:00,1260.98,1262.08,1259.3,1259.32,1236.0,1260.98,1262.08,1259.3,1259.32,1236.0
2023-10-02 12:55:00,1258.24,1259.75,1258.24,1259.75,475.0,1258.24,1259.75,1258.24,1259.75,475.0
2023-10-02 13:00:00,1258.29,1261.86,1258.29,1261.86,832.0,1258.29,1261.86,1258.29,1261.86,832.0
2023-10-02 13:05:00,1262.13,1262.13,1259.51,1259.51,408.0,1262.13,1262.13,1259.51,1259.51,408.0
2023-10-02 13:10:00,1260.32,1260.53,1258.96,1259.07,538.0,1260.32,1260.53,1258.96,1259.07,538.0
2023-10-02 13:15:00,1260.04,1260.04,1260.04,1260.04,100.0,1260.04,1260.04,1260.04,1260.04,100.0
2023-10-02 13:20:00,1260.75,1261.13,1259.74,1259.74,310.0,1260.75,1261.13,1259.74,1259.74,310.0
2023-10-02 13:25:00,1259.74,1259.74,1259.74,1259.74,0.0,1259.74,1259.74,1259.74,1259.74,0.0
2023-10-02 13:30:00,1262.07,1262.07,1259.53,1259.71,610.0,1262.07,1262.07,1259.53,1259.71,610.0
2023-10-02 13:35:00,1259.29,1259.86,1256.89,1256.89,1390.0,1259.29,1259.86,1256.89,1256.89,1390.0
2023-10-02 13:40:00,1256.89,1256.89,1256.89,1256.89,0.0,1256.89,1256.89,1256.89,1256.89,0.0
2023-10-02 13:45:00,1257.98,1258.03,1257.24,1257.24,500.0,1257.98,1258.03,1257.24,1257.24,500.0
2023-10-02 13:50:00,1257.84,1260.17,1257.84,1260.17,3400.0,1257.84,1260.17,1257.84,1260.17,3400.0
2023-10-02 13:55:00,1260.17,1260.17,1260.17,1260.17,0.0,1260.17,1260.17,1260.17,1260.17,0.0
2023-10-02 14:00:00,1259.45,1259.45,1258.47,1258.47,400.0,1259.45,1259.45,1258.47,1258.47,400.0
2023-10-02 14:05:00,1259.5,1259.5,1259.5,1259.5,150.0,1259.5,1259.5,1259.5,1259.5,150.0
2023-10-02 14:10:00,1259.5,1262.18,1258.35,1262.0,1106.0,1259.5,1262.18,1258.35,1262.0,1106.0
2023-10-02 14:15:00,1260.09,1260.09,1258.94,1258.94,200.0,1260.09,1260.09,1258.94,1258.94,200.0
2023-10-02 14:20:00,1259.39,1259.75,1258.67,1258.85,400.0,1259.39,1259.75,1258.67,1258.85,400.0
2023-10-02 14:25:00,1258.46,1258.46,1257.01,1257.01,200.0,1258.46,1258.46,1257.01,1257.01,200.0
2023-10-02 14:30:00,1257.37,1257.7,1256.99,1257.7,1445.0,1257.37,1257.7,1256.99,1257.7,1445.0
2023-10-02 14:35:00,1256.83,1257.49,1256.35,1256.35,400.0,1256.83,1257.49,1256.35,1256.35,400.0
2023-10-02 14:40:00,1254.68,1254.69,1252.4,1252.4,535.0,1254.68,1254.69,1252.4,1252.4,535.0
2023-10-02 14:45:00,1252.28,1253.33,1251.25,1251.55,1200.0,1252.28,1253.33,1251.25,1251.55,1200.0
2023-10-02 14:50:00,1252.08,1254.4,1252.08,1254.4,900.0,1252.08,1254.4,1252.08,1254.4,900.0
2023-10-02 14:55:00,1252.58,1253.46,1252.34,1252.34,574.0,1252.58,1253.46,1252.34,1252.34,574.0
2023-10-02 15:00:00,1252.2,1252.2,1251.87,1251.87,400.0,1252.2,1252.2,1251.87,1251.87,400.0
2023-10-02 15:05:00,1252.0,1253.92,1251.69,1252.59,1003.0,1252.0,1253.92,1251.69,1252.59,1003.0
2023-10-02 15:10:00,1253.48,1253.48,1251.97,1251.97,1069.0,1253.48,1253.48,1251.97,1251.97,1069.0
2023-10-02 15:15:00,1251.13,1252.42,1250.93,1250.93,605.0,1251.13,1252.42,1250.93,1250.93,605.0
2023-10-02 15:20:00,1251.64,1251.65,1251.64,1251.64,100.0,1251.64,1251.65,1251.64,1251.64,100.0
2023-10-02 15:25:00,1251.54,1254.36,1250.0,1254.36,3305.0,1251.54,1254.36,1250.0,1254.36,3305.0
2023-10-02 15:30:00,1254.6,1257.63,1254.59,1257.63,652.0,1254.6,1257.63,1254.59,1257.63,652.0
2023-10-02 15:35:00,1256.84,1256.84,1254.9,1255.43,700.0,1256.84,1256.84,1254.9,1255.43,700.0
2023-10-02 15:40:00,1255.27,1256.17,1254.47,1255.53,700.0,1255.27,1256.17,1254.47,1255.53,700.0
2023-10-02 15:45:00,1255.58,1257.99,1255.58,1257.69,1210.0,1255.58,1257.99,1255.58,1257.69,1210.0
2023-10-02 15:50:00,1255.7,1262.32,1255.55,1258.05,5038.0,1255.7,1262.32,1255.55,1258.05,5038.0
2023-10-02 15:55:00,1257.98,1259.54,1257.38,1258.76,8212.0,1257.98,1259.54,1257.38,1258.76,8212.0
2023-10-03 09:30:00,1246.86,1256.08,1246.6,1256.08,5496.0,1246.86,1256.08,1246.6,1256.08,5496.0
2023-10-03 09:35:00,1254.55,1254.55,1249.3,1249.3,4472.0,1254.55,1254.55,1249.3,1249.3,4472.0
2023-10-03 09:40:00,1247.07,1251.98,1243.19,1250.13,2025.0,1247.07,1251.98,1243.19,1250.13,2025.0
2023-10-03 09:45:00,1249.9,1257.01,1249.9,1257.01,2300.0,1249.9,1257.01,1249.9,1257.01,2300.0
2023-10-03 09:50:00,1257.17,1257.17,1253.31,1253.68,2510.0,1257.17,1257.17,1253.31,1253.68,2510.0
2023-10-03 09:55:00,1256.3,1256.4,1253.08,1253.08,400.0,1256.3,1256.4,1253.08,1253.08,400.0
2023-10-03 10:00:00,1250.4,1254.92,1247.61,1247.77,1397.0,1250.4,1254.92,1247.61,1247.77,1397.0
2023-10-03 10:05:00,1243.59,1246.29,1243.58,1244.15,1900.0,1243.59,1246.29,1243.58,1244.15,1900.0
2023-10-03 10:10:00,1242.23,1246.49,1241.77,1241.77,1100.0,1242.23,1246.49,1241.77,1241.77,1100.0
2023-10-03 10:15:00,1243.14,1243.34,1239.79,1239.8,6915.0,1243.14,1243.34,1239.79,1239.8,6915.0
2023-10-03 10:20:00,1239.53,1243.74,1239.11,1243.3,2923.0,1239.53,1243.74,1239.11,1243.3,2923.0
2023-10-03 10:25:00,1244.62,1246.14,1242.0,1242.5,846.0,1244.62,1246.14,1242.0,1242.5,846.0
2023-10-03 10:30:00,1241.14,1241.14,1240.02,1240.03,220.0,1241.14,1241.14,1240.02,1240.03,220.0
2023-10-03 10:35:00,1241.4,1244.98,1241.4,1244.29,1133.0,1241.4,1244.98,1241.4,1244.29,1133.0
2023-10-03 10:40:00,1247.98,1247.98,1247.98,1247.98,100.0,1247.98,1247.98,1247.98,1247.98,100.0
2023-10-03 10:45:00,1247.92,1248.64,1240.11,1240.11,1100.0,1247.92,1248.64,1240.11,1240.11,1100.0
2023-10-03 10:50:00,1240.57,1243.32,1240.1,1243.32,1038.0,1240.57,1243.32,1240.1,1243.32,1038.0
2023-10-03 10:55:00,1242.05,1242.05,1242.05,1242.05,100.0,1242.05,1242.05,1242.05,1242.05,100.0
2023-10-03 11:00:00,1241.2,1243.61,1240.1,1241.0,700.0,1241.2,1243.61,1240.1,1241.0,700.0
2023-10-03 11:05:00,1240.79,1242.66,1240.79,1242.66,200.0,1240.79,1242.66,1240.79,1242.66,200.0
2023-10-03 11:10:00,1241.68,1241.68,1240.38,1241.68,781.0,1241.68,1241.68,1240.38,1241.68,781.0
2023-10-03 11:15:00,1240.19,1243.27,1240.19,1241.81,1469.0,1240.19,1243.27,1240.19,1241.81,1469.0
2023-10-03 11:20:00,1243.94,1245.14,1240.2,1240.2,600.0,1243.94,1245.14,1240.2,1240.2,600.0
2023-10-03 11:25:00,1239.9,1239.9,1235.02,1238.1,3258.0,1239.9,1239.9,1235.02,1238.1,3258.0
2023-10-03 11:30:00,1239.19,1239.2,1236.92,1236.92,400.0,1239.19,1239.2,1236.92,1236.92,400.0
2023-10-03 11:35:00,1237.0,1238.67,1237.0,1237.0,400.0,1237.0,1238.67,1237.0,1237.0,400.0
2023-10-03 11:40:00,1237.0,1237.0,1237.0,1237.0,0.0,1237.0,1237.0,1237.0,1237.0,0.0
2023-10-03 11:45:00,1236.7,1237.85,1236.38,1236.38,700.0,1236.7,1237.85,1236.38,1236.38,700.0
2023-10-03 11:50:00,1236.42,1236.42,1235.0,1235.0,1060.0,1236.42,1236.42,1235.0,1235.0,1060.0
2023-10-03 11:55:00,1233.01,1234.72,1233.01,1234.72,582.0,1233.01,1234.72,1233.01,1234.72,582.0
2023-10-03 12:00:00,1235.56,1235.56,1235.56,1235.56,100.0,1235.56,1235.56,1235.56,1235.56,100.0
2023-10-03 12:05:00,1234.95,1235.98,1233.58,1235.81,433.0,1234.95,1235.98,1233.58,1235.81,433.0
2023-10-03 12:10:00,1235.9,1235.9,1235.9,1235.9,100.0,1235.9,1235.9,1235.9,1235.9,100.0
2023-10-03 12:15:00,1235.62,1235.9,1234.58,1235.89,493.0,1235.62,1235.9,1234.58,1235.89,493.0
2023-10-03 12:20:00,1234.77,1235.01,1233.0,1233.31,900.0,1234.77,1235.01,1233.0,1233.31,900.0
2023-10-03 12:25:00,1232.02,1235.0,1232.02,1234.21,600.0,1232.02,1235.0,1232.02,1234.21,600.0
2023-10-03 12:30:00,1234.06,1235.0,1234.0,1234.0,910.0,1234.06,1235.0,1234.0,1234.0,910.0
2023-10-03 12:35:00,1234.08,1237.2,1234.0,1236.16,1671.0,1234.08,1237.2,1234.0,1236.16,1671.0
2023-10-03 12:40:00,1236.05,1237.2,1236.04,1236.05,387.0,1236.05,1237.2,1236.04,1236.05,387.0
2023-10-03 12:45:00,1234.89,1234.89,1234.89,1234.89,200.0,1234.89,1234.89,1234.89,1234.89,200.0
2023-10-03 12:50:00,1234.89,1235.03,1234.89,1235.02,500.0,1234.89,1235.03,1234.89,1235.02,500.0
2023-10-03 12:55:00,1234.71,1234.71,1234.4,1234.4,500.0,1234.71,1234.71,1234.4,1234.4,500.0
2023-10-03 13:00:00,1237.2,1237.2,1233.46,1233.9,2780.0,1237.2,1237.2,1233.46,1233.9,2780.0
2023-10-03 13:05:00,1233.9,1233.9,1233.9,1233.9,0.0,1233.9,1233.9,1233.9,1233.9,0.0
2023-10-03 13:10:00,1231.0,1231.0,1231.0,1231.0,400.0,1231.0,1231.0,1231.0,1231.0,400.0
2023-10-03 13:15:00,1232.27,1232.27,1232.27,1232.27,125.0,1232.27,1232.27,1232.27,1232.27,125.0
2023-10-03 13:20:00,1230.79,1230.89,1229.5,1230.01,4260.0,1230.79,1230.89,1229.5,1230.01,4260.0
2023-10-03 13:25:00,1230.01,1230.01,1226.04,1226.04,1036.0,1230.01,1230.01,1226.04,1226.04,1036.0
2023-10-03 13:30:00,1226.83,1226.83,1225.0,1226.02,2232.0,1226.83,1226.83,1225.0,1226.02,2232.0
2023-10-03 13:35:00,1223.54,1223.67,1222.78,1223.54,600.0,1223.54,1223.67,1222.78,1223.54,600.0
2023-10-03 13:40:00,1225.64,1225.64,1223.58,1224.87,511.0,1225.64,1225.64,1223.58,1224.87,511.0
2023-10-03 13:45:00,1224.33,1225.05,1224.03,1224.03,725.0,1224.33,1225.05,1224.03,1224.03,725.0
2023-10-03 13:50:00,1222.55,1222.55,1221.43,1222.44,300.0,1222.55,1222.55,1221.43,1222.44,300.0
2023-10-03 13:55:00,1222.33,1223.28,1222.32,1222.71,500.0,1222.33,1223.28,1222.32,1222.71,500.0
2023-10-03 14:00:00,1221.5,1222.06,1221.15,1221.15,882.0,1221.5,1222.06,1221.15,1221.15,882.0
2023-10-03 14:05:00,1221.6,1221.77,1220.87,1221.77,400.0,1221.6,1221.77,1220.87,1221.77,400.0
2023-10-03 14:10:00,1220.47,1220.97,1219.7,1219.71,612.0,1220.47,1220.97,1219.7,1219.71,612.0
2023-10-03 14:15:00,1219.0,1219.0,1217.47,1217.74,400.0,1219.0,1219.0,1217.47,1217.74,400.0
2023-10-03 14:20:00,1217.96,1221.08,1217.46,1220.72,6663.0,1217.96,1221.08,1217.46,1220.72,6663.0
2023-10-03 14:25:00,1220.72,1220.72,1217.25,1218.72,2300.0,1220.72,1220.72,1217.25,1218.72,2300.0
2023-10-03 14:30:00,1219.3,1222.54,1219.29,1222.01,1456.0,1219.3,1222.54,1219.29,1222.01,1456.0
2023-10-03 14:35:00,1221.5,1222.01,1219.78,1221.94,618.0,1221.5,1222.01,1219.78,1221.94,618.0
2023-10-03 14:40:00,1219.72,1220.0,1218.33,1218.33,900.0,1219.72,1220.0,1218.33,1218.33,900.0
2023-10-03 14:45:00,1217.41,1219.03,1217.4,1219.03,411.0,1217.41,1219.03,1217.4,1219.03,411.0
2023-10-03 14:50:00,1215.97,1216.25,1215.0,1216.25,870.0,1215.97,1216.25,1215.0,1216.25,870.0
2023-10-03 14:55:00,1217.25,1218.0,1215.56,1218.0,500.0,1217.25,1218.0,1215.56,1218.0,500.0
2023-10-03 15:00:00,1216.0,1220.37,1216.0,1220.37,1397.0,1216.0,1220.37,1216.0,1220.37,1397.0
2023-10-03 15:05:00,1221.25,1221.25,1215.65,1215.65,1502.0,1221.25,1221.25,1215.65,1215.65,1502.0
2023-10-03 15:10:00,1213.99,1213.99,1213.1,1213.1,957.0,1213.99,1213.99,1213.1,1213.1,957.0
2023-10-03 15:15:00,1214.06,1215.85,1213.77,1215.85,1620.0,1214.06,1215.85,1213.77,1215.85,1620.0
2023-10-03 15:20:00,1215.85,1218.37,1215.85,1216.08,500.0,1215.85,1218.37,1215.85,1216.08,500.0
2023-10-03 15:25:00,1215.96,1215.96,1214.7,1215.62,570.0,1215.96,1215.96,1214.7,1215.62,570.0
2023-10-03 15:30:00,1215.62,1218.37,1214.81,1216.33,2871.0,1215.62,1218.37,1214.81,1216.33,2871.0
2023-10-03 15:35:00,1216.59,1217.5,1216.59,1217.46,1800.0,1216.59,1217.5,1216.59,1217.46,1800.0
2023-10-03 15:40:00,1218.25,1221.98,1218.25,1221.08,2300.0,1218.25,1221.98,1218.25,1221.08,2300.0
2023-10-03 15:45:00,1221.99,1223.9,1221.46,1221.46,2168.0,1221.99,1223.9,1221.46,1221.46,2168.0
2023-10-03 15:50:00,1221.98,1226.23,1221.31,1224.19,3736.0,1221.98,1226.23,1221.31,1224.19,3736.0
2023-10-03 15:55:00,1225.25,1228.84,1225.24,1228.74,8008.0,1225.25,1228.84,1225.24,1228.74,8008.0
2023-10-04 09:30:00,1238.23,1238.49,1236.5,1236.95,4064.0,1238.23,1238.49,1236.5,1236.95,4064.0
2023-10-04 09:35:00,1237.93,1237.93,1232.62,1237.41,3436.0,1237.93,1237.93,1232.62,1237.41,3436.0
2023-10-04 09:40:00,1240.49,1240.49,1232.0,1236.08,659.0,1240.49,1240.49,1232.0,1236.08,659.0
2023-10-04 09:45:00,1236.92,1239.48,1236.29,1239.48,900.0,1236.92,1239.48,1236.29,1239.48,900.0
2023-10-04 09:50:00,1241.88,1241.88,1238.33,1238.33,780.0,1241.88,1241.88,1238.33,1238.33,780.0
2023-10-04 09:55:00,1241.61,1241.86,1240.0,1240.0,600.0,1241.61,1241.86,1240.0,1240.0,600.0
2023-10-04 10:00:00,1237.49,1238.19,1237.49,1238.19,200.0,1237.49,1238.19,1237.49,1238.19,200.0
2023-10-04 10:05:00,1236.63,1236.64,1236.63,1236.63,100.0,1236.63,1236.64,1236.63,1236.63,100.0
2023-10-04 10:10:00,1239.27,1239.27,1238.97,1238.98,200.0,1239.27,1239.27,1238.97,1238.98,200.0
2023-10-04 10:15:00,1238.98,1238.98,1238.98,1238.98,0.0,1238.98,1238.98,1238.98,1238.98,0.0
2023-10-04 10:20:00,1240.01,1240.01,1233.0,1233.0,487.0,1240.01,1240.01,1233.0,1233.0,487.0
2023-10-04 10:25:00,1233.02,1234.34,1232.23,1234.32,844.0,1233.02,1234.34,1232.23,1234.32,844.0
2023-10-04 10:30:00,1233.73,1234.03,1233.72,1234.03,303.0,1233.73,1234.03,1233.72,1234.03,303.0
2023-10-04 10:35:00,1237.82,1242.0,1237.82,1239.77,914.0,1237.82,1242.0,1237.82,1239.77,914.0
2023-10-04 10:40:00,1238.53,1241.98,1238.53,1241.53,938.0,1238.53,1241.98,1238.53,1241.53,938.0
2023-10-04 10:45:00,1238.36,1238.36,1238.36,1238.36,100.0,1238.36,1238.36,1238.36,1238.36,100.0
2023-10-04 10:50:00,1235.45,1237.03,1235.45,1235.52,443.0,1235.45,1237.03,1235.45,1235.52,443.0
2023-10-04 10:55:00,1235.15,1237.04,1235.15,1237.03,373.0,1235.15,1237.04,1235.15,1237.03,373.0
2023-10-04 11:00:00,1233.88,1235.32,1233.23,1235.32,400.0,1233.88,1235.32,1233.23,1235.32,400.0
2023-10-04 11:05:00,1235.66,1235.66,1234.31,1234.31,300.0,1235.66,1235.66,1234.31,1234.31,300.0
2023-10-04 11:10:00,1237.02,1237.5,1236.33,1237.5,300.0,1237.02,1237.5,1236.33,1237.5,300.0
2023-10-04 11:15:00,1237.99,1238.0,1236.88,1238.0,400.0,1237.99,1238.0,1236.88,1238.0,400.0
2023-10-04 11:20:00,1237.13,1238.52,1234.58,1234.58,936.0,1237.13,1238.52,1234.58,1234.58,936.0
2023-10-04 11:25:00,1233.51,1235.98,1233.51,1235.98,758.0,1233.51,1235.98,1233.51,1235.98,758.0
2023-10-04 11:30:00,1235.98,1235.98,1235.98,1235.98,0.0,1235.98,1235.98,1235.98,1235.98,0.0
2023-10-04 11:35:00,1236.1,1236.65,1234.34,1236.29,1532.0,1236.1,1236.65,1234.34,1236.29,1532.0
2023-10-04 11:40:00,1236.5,1237.41,1233.24,1233.39,2400.0,1236.5,1237.41,1233.24,1233.39,2400.0
2023-10-04 11:45:00,1233.6,1235.76,1233.6,1234.68,745.0,1233.6,1235.76,1233.6,1234.68,745.0
2023-10-04 11:50:00,1234.69,1234.69,1231.64,1233.42,835.0,1234.69,1234.69,1231.64,1233.42,835.0
2023-10-04 11:55:00,1231.55,1236.21,1231.55,1236.21,1349.0,1231.55,1236.21,1231.55,1236.21,1349.0
2023-10-04 12:00:00,1233.72,1233.72,1233.63,1233.63,200.0,1233.72,1233.72,1233.63,1233.63,200.0
2023-10-04 12:05:00,1233.29,1233.29,1232.45,1232.46,200.0,1233.29,1233.29,1232.45,1232.46,200.0
2023-10-04 12:10:00,1233.29,1234.24,1231.69,1231.69,500.0,1233.29,1234.24,1231.69,1231.69,500.0
2023-10-04 12:15:00,1231.62,1234.13,1231.25,1231.25,509.0,1231.62,1234.13,1231.25,1231.25,509.0
2023-10-04 12:20:00,1231.0,1231.0,1228.98,1228.98,600.0,1231.0,1231.0,1228.98,1228.98,600.0
2023-10-04 12:25:00,1230.0,1232.87,1230.0,1232.87,400.0,1230.0,1232.87,1230.0,1232.87,400.0
2023-10-04 12:30:00,1233.55,1234.31,1233.55,1234.31,300.0,1233.55,1234.31,1233.55,1234.31,300.0
2023-10-04 12:35:00,1232.43,1232.43,1230.33,1230.45,600.0,1232.43,1232.43,1230.33,1230.45,600.0
2023-10-04 12:40:00,1231.65,1231.65,1229.68,1230.13,900.0,1231.65,1231.65,1229.68,1230.13,900.0
2023-10-04 12:45:00,1231.37,1231.69,1231.37,1231.69,300.0,1231.37,1231.69,1231.37,1231.69,300.0
2023-10-04 12:50:00,1230.43,1230.43,1229.25,1229.28,1306.0,1230.43,1230.43,1229.25,1229.28,1306.0
2023-10-04 12:55:00,1228.92,1228.92,1228.03,1228.03,300.0,1228.92,1228.92,1228.03,1228.03,300.0
2023-10-04 13:00:00,1229.37,1230.0,1229.07,1229.07,400.0,1229.37,1230.0,1229.07,1229.07,400.0
2023-10-04 13:05:00,1228.53,1228.53,1228.53,1228.53,100.0,1228.53,1228.53,1228.53,1228.53,100.0
2023-10-04 13:10:00,1229.68,1230.0,1227.13,1227.14,1632.0,1229.68,1230.0,1227.13,1227.14,1632.0
2023-10-04 13:15:00,1227.29,1227.29,1227.01,1227.01,408.0,1227.29,1227.29,1227.01,1227.01,408.0
2023-10-04 13:20:00,1227.29,1227.29,1225.53,1225.53,200.0,1227.29,1227.29,1225.53,1225.53,200.0
2023-10-04 13:25:00,1225.31,1226.93,1225.31,1226.93,200.0,1225.31,1226.93,1225.31,1226.93,200.0
2023-10-04 13:30:00,1225.19,1225.71,1225.19,1225.71,220.0,1225.19,1225.71,1225.19,1225.71,220.0
2023-10-04 13:35:00,1225.71,1225.71,1225.71,1225.71,0.0,1225.71,1225.71,1225.71,1225.71,0.0
2023-10-04 13:40:00,1225.47,1226.15,1225.2,1225.2,300.0,1225.47,1226.15,1225.2,1225.2,300.0
2023-10-04 13:45:00,1225.98,1225.98,1225.0,1225.18,300.0,1225.98,1225.98,1225.0,1225.18,300.0
2023-10-04 13:50:00,1225.18,1225.19,1224.19,1224.19,300.0,1225.18,1225.19,1224.19,1224.19,300.0
2023-10-04 13:55:00,1223.21,1223.21,1223.21,1223.21,100.0,1223.21,1223.21,1223.21,1223.21,100.0
2023-10-04 14:00:00,1224.0,1224.0,1223.0,1223.0,385.0,1224.0,1224.0,1223.0,1223.0,385.0
2023-10-04 14:05:00,1223.33,1223.33,1222.32,1222.32,600.0,1223.33,1223.33,1222.32,1222.32,600.0
2023-10-04 14:10:00,1222.97,1224.24,1222.83,1223.55,900.0,1222.97,1224.24,1222.83,1223.55,900.0
2023-10-04 14:15:00,1225.8,1228.52,1225.62,1228.52,1350.0,1225.8,1228.52,1225.62,1228.52,1350.0
2023-10-04 14:20:00,1228.86,1229.4,1226.87,1226.87,615.0,1228.86,1229.4,1226.87,1226.87,615.0
2023-10-04 14:25:00,1226.52,1228.4,1226.51,1228.4,400.0,1226.52,1228.4,1226.51,1228.4,400.0
2023-10-04 14:30:00,1227.92,1229.15,1227.62,1227.62,300.0,1227.92,1229.15,1227.62,1227.62,300.0
2023-10-04 14:35:00,1228.16,1228.16,1225.99,1225.99,200.0,1228.16,1228.16,1225.99,1225.99,200.0
2023-10-04 14:40:00,1226.24,1228.52,1226.24,1228.52,400.0,1226.24,1228.52,1226.24,1228.52,400.0
2023-10-04 14:45:00,1228.73,1228.73,1228.61,1228.62,400.0,1228.73,1228.73,1228.61,1228.62,400.0
2023-10-04 14:50:00,1228.6,1230.16,1227.77,1228.21,3500.0,1228.6,1230.16,1227.77,1228.21,3500.0
2023-10-04 14:55:00,1229.84,1230.04,1228.41,1228.41,500.0,1229.84,1230.04,1228.41,1228.41,500.0
2023-10-04 15:00:00,1228.77,1228.77,1228.77,1228.77,100.0,1228.77,1228.77,1228.77,1228.77,100.0
2023-10-04 15:05:00,1229.08,1230.78,1229.08,1230.5,1160.0,1229.08,1230.78,1229.08,1230.5,1160.0
2023-10-04 15:10:00,1230.42,1230.92,1230.0,1230.07,1500.0,1230.42,1230.92,1230.0,1230.07,1500.0
2023-10-04 15:15:00,1230.7,1230.71,1229.77,1229.77,900.0,1230.7,1230.71,1229.77,1229.77,900.0
2023-10-04 15:20:00,1228.8,1230.22,1228.8,1230.1,2834.0,1228.8,1230.22,1228.8,1230.1,2834.0
2023-10-04 15:25:00,1229.38,1230.01,1228.57,1228.57,1781.0,1229.38,1230.01,1228.57,1228.57,1781.0
2023-10-04 15:30:00,1227.9,1230.25,1227.9,1230.25,900.0,1227.9,1230.25,1227.9,1230.25,900.0
2023-10-04 15:35:00,1230.24,1231.19,1229.45,1230.05,2364.0,1230.24,1231.19,1229.45,1230.05,2364.0
2023-10-04 15:40:00,1229.92,1232.58,1229.92,1231.97,1800.0,1229.92,1232.58,1229.92,1231.97,1800.0
2023-10-04 15:45:00,1230.16,1233.37,1229.97,1232.91,1800.0,1230.16,1233.37,1229.97,1232.91,1800.0
2023-10-04 15:50:00,1231.91,1232.85,1229.96,1232.39,2249.0,1231.91,1232.85,1229.96,1232.39,2249.0
2023-10-04 15:55:00,1232.76,1232.76,1228.31,1231.74,9927.0,1232.76,1232.76,1228.31,1231.74,9927.0
2023-10-05 09:30:00,1230.0,1230.0,1222.76,1225.53,2713.0,1230.0,1230.0,1222.76,1225.53,2713.0
2023-10-05 09:35:00,1225.44,1225.51,1218.56,1218.97,2533.0,1225.44,1225.51,1218.56,1218.97,2533.0
2023-10-05 09:40:00,1217.36,1217.36,1212.51,1214.24,1000.0,1217.36,1217.36,1212.51,1214.24,1000.0
2023-10-05 09:45:00,1213.13,1213.13,1213.12,1213.13,100.0,1213.13,1213.13,1213.12,1213.13,100.0
2023-10-05 09:50:00,1212.0,1212.4,1208.55,1210.38,1724.0,1212.0,1212.4,1208.55,1210.38,1724.0
2023-10-05 09:55:00,1211.98,1215.78,1210.62,1211.98,1029.0,1211.98,1215.78,1210.62,1211.98,1029.0
2023-10-05 10:00:00,1209.95,1210.5,1204.73,1207.01,1625.0,1209.95,1210.5,1204.73,1207.01,1625.0
2023-10-05 10:05:00,1208.0,1209.99,1205.55,1207.39,2432.0,1208.0,1209.99,1205.55,1207.39,2432.0
2023-10-05 10:10:00,1206.73,1208.48,1205.0,1205.0,2100.0,1206.73,1208.48,1205.0,1205.0,2100.0
2023-10-05 10:15:00,1206.38,1206.86,1204.22,1205.0,3950.0,1206.38,1206.86,1204.22,1205.0,3950.0
2023-10-05 10:20:00,1204.79,1212.96,1204.0,1212.49,2919.0,1204.79,1212.96,1204.0,1212.49,2919.0
2023-10-05 10:25:00,1209.91,1213.31,1209.91,1212.83,2200.0,1209.91,1213.31,1209.91,1212.83,2200.0
2023-10-05 10:30:00,1210.0,1217.95,1210.0,1211.4,1800.0,1210.0,1217.95,1210.0,1211.4,1800.0
2023-10-05 10:35:00,1213.18,1213.18,1206.42,1207.05,3318.0,1213.18,1213.18,1206.42,1207.05,3318.0
2023-10-05 10:40:00,1207.05,1208.75,1206.26,1208.75,1400.0,1207.05,1208.75,1206.26,1208.75,1400.0
2023-10-05 10:45:00,1211.69,1212.0,1209.75,1210.0,1492.0,1211.69,1212.0,1209.75,1210.0,1492.0
2023-10-05 10:50:00,1210.46,1210.46,1207.51,1207.91,2000.0,1210.46,1210.46,1207.51,1207.91,2000.0
2023-10-05 10:55:00,1207.72,1207.72,1201.0,1201.0,2813.0,1207.72,1207.72,1201.0,1201.0,2813.0
2023-10-05 11:00:00,1201.37,1205.54,1200.51,1201.94,1900.0,1201.37,1205.54,1200.51,1201.94,1900.0
2023-10-05 11:05:00,1200.09,1202.22,1200.09,1202.22,394.0,1200.09,1202.22,1200.09,1202.22,394.0
2023-10-05 11:10:00,1200.92,1200.92,1198.51,1200.82,4856.0,1200.92,1200.92,1198.51,1200.82,4856.0
2023-10-05 11:15:00,1202.23,1202.25,1202.23,1202.25,300.0,1202.23,1202.25,1202.23,1202.25,300.0
2023-10-05 11:20:00,1201.25,1203.15,1201.25,1203.15,1400.0,1201.25,1203.15,1201.25,1203.15,1400.0
2023-10-05 11:25:00,1200.87,1202.63,1200.48,1201.47,2185.0,1200.87,1202.63,1200.48,1201.47,2185.0
2023-10-05 11:30:00,1202.58,1202.88,1201.25,1201.26,400.0,1202.58,1202.88,1201.25,1201.26,400.0
2023-10-05 11:35:00,1201.96,1203.77,1201.64,1201.65,2500.0,1201.96,1203.77,1201.64,1201.65,2500.0
2023-10-05 11:40:00,1201.5,1201.5,1198.86,1199.42,500.0,1201.5,1201.5,1198.86,1199.42,500.0
2023-10-05 11:45:00,1198.86,1199.09,1198.59,1198.6,500.0,1198.86,1199.09,1198.59,1198.6,500.0
2023-10-05 11:50:00,1199.13,1204.34,1199.13,1204.34,1850.0,1199.13,1204.34,1199.13,1204.34,1850.0
2023-10-05 11:55:00,1205.33,1207.0,1202.72,1202.73,1866.0,1205.33,1207.0,1202.72,1202.73,1866.0
2023-10-05 12:00:00,1204.64,1206.62,1203.06,1205.89,400.0,1204.64,1206.62,1203.06,1205.89,400.0
2023-10-05 12:05:00,1206.46,1207.4,1206.46,1207.39,1399.0,1206.46,1207.4,1206.46,1207.39,1399.0
2023-10-05 12:10:00,1207.96,1209.7,1207.96,1209.7,422.0,1207.96,1209.7,1207.96,1209.7,422.0
2023-10-05 12:15:00,1206.36,1209.0,1206.21,1209.0,535.0,1206.36,1209.0,1206.21,1209.0,535.0
2023-10-05 12:20:00,1210.16,1210.16,1210.08,1210.08,200.0,1210.16,1210.16,1210.08,1210.08,200.0
2023-10-05 12:25:00,1208.33,1210.22,1208.19,1208.29,1596.0,1208.33,1210.22,1208.19,1208.29,1596.0
2023-10-05 12:30:00,1210.1,1210.1,1209.66,1209.66,205.0,1210.1,1210.1,1209.66,1209.66,205.0
2023-10-05 12:35:00,1209.06,1209.06,1207.53,1207.53,200.0,1209.06,1209.06,1207.53,1207.53,200.0
2023-10-05 12:40:00,1209.07,1210.15,1209.04,1210.15,600.0,1209.07,1210.15,1209.04,1210.15,600.0
2023-10-05 12:45:00,1208.98,1209.26,1208.96,1209.26,600.0,1208.98,1209.26,1208.96,1209.26,600.0
2023-10-05 12:50:00,1206.5,1208.87,1206.2,1208.87,2298.0,1206.5,1208.87,1206.2,1208.87,2298.0
2023-10-05 12:55:00,1208.88,1209.62,1207.61,1207.62,700.0,1208.88,1209.62,1207.61,1207.62,700.0
2023-10-05 13:00:00,1208.21,1208.21,1205.48,1205.48,997.0,1208.21,1208.21,1205.48,1205.48,997.0
2023-10-05 13:05:00,1205.05,1207.12,1202.62,1202.63,3596.0,1205.05,1207.12,1202.62,1202.63,3596.0
2023-10-05 13:10:00,1202.22,1207.34,1202.22,1206.65,2350.0,1202.22,1207.34,1202.22,1206.65,2350.0
2023-10-05 13:15:00,1205.56,1207.6,1204.81,1207.6,811.0,1205.56,1207.6,1204.81,1207.6,811.0
2023-10-05 13:20:00,1208.48,1208.62,1208.48,1208.62,200.0,1208.48,1208.62,1208.48,1208.62,200.0
2023-10-05 13:25:00,1207.7,1209.0,1207.7,1208.01,600.0,1207.7,1209.0,1207.7,1208.01,600.0
2023-10-05 13:30:00,1208.79,1208.79,1206.18,1206.35,1647.0,1208.79,1208.79,1206.18,1206.35,1647.0
2023-10-05 13:35:00,1209.78,1210.13,1208.82,1208.98,749.0,1209.78,1210.13,1208.82,1208.98,749.0
2023-10-05 13:40:00,1209.25,1210.21,1208.64,1210.21,1300.0,1209.25,1210.21,1208.64,1210.21,1300.0
2023-10-05 13:45:00,1209.95,1210.96,1209.95,1210.96,200.0,1209.95,1210.96,1209.95,1210.96,200.0
2023-10-05 13:50:00,1210.96,1210.99,1208.78,1208.78,1453.0,1210.96,1210.99,1208.78,1208.78,1453.0
2023-10-05 13:55:00,1208.42,1208.42,1208.42,1208.42,100.0,1208.42,1208.42,1208.42,1208.42,100.0
2023-10-05 14:00:00,1211.95,1212.38,1210.81,1210.82,984.0,1211.95,1212.38,1210.81,1210.82,984.0
2023-10-05 14:05:00,1210.98,1210.98,1208.78,1208.81,600.0,1210.98,1210.98,1208.78,1208.81,600.0
2023-10-05 14:10:00,1207.32,1207.32,1207.24,1207.24,200.0,1207.32,1207.32,1207.24,1207.24,200.0
2023-10-05 14:15:00,1208.16,1210.57,1208.16,1210.16,700.0,1208.16,1210.57,1208.16,1210.16,700.0
2023-10-05 14:20:00,1210.32,1211.78,1208.91,1210.75,1100.0,1210.32,1211.78,1208.91,1210.75,1100.0
2023-10-05 14:25:00,1208.11,1209.39,1208.11,1209.38,417.0,1208.11,1209.39,1208.11,1209.38,417.0
2023-10-05 14:30:00,1211.49,1212.52,1210.9,1211.17,400.0,1211.49,1212.52,1210.9,1211.17,400.0
2023-10-05 14:35:00,1211.23,1211.23,1207.33,1207.33,1300.0,1211.23,1211.23,1207.33,1207.33,1300.0
2023-10-05 14:40:00,1210.86,1213.0,1210.86,1212.26,725.0,1210.86,1213.0,1210.86,1212.26,725.0
2023-10-05 14:45:00,1212.72,1212.72,1212.41,1212.41,200.0,1212.72,1212.72,1212.41,1212.41,200.0
2023-10-05 14:50:00,1212.92,1214.0,1212.6,1213.32,1000.0,1212.92,1214.0,1212.6,1213.32,1000.0
2023-10-05 14:55:00,1211.65,1214.74,1211.65,1214.74,896.0,1211.65,1214.74,1211.65,1214.74,896.0
2023-10-05 15:00:00,1213.62,1213.62,1212.97,1212.97,300.0,1213.62,1213.62,1212.97,1212.97,300.0
2023-10-05 15:05:00,1211.95,1212.14,1211.95,1212.14,407.0,1211.95,1212.14,1211.95,1212.14,407.0
2023-10-05 15:10:00,1211.08,1211.7,1210.88,1211.51,400.0,1211.08,1211.7,1210.88,1211.51,400.0
2023-10-05 15:15:00,1209.85,1212.22,1209.84,1211.38,1443.0,1209.85,1212.22,1209.84,1211.38,1443.0
2023-10-05 15:20:00,1213.42,1213.42,1211.86,1212.8,1282.0,1213.42,1213.42,1211.86,1212.8,1282.0
2023-10-05 15:25:00,1210.97,1215.05,1210.97,1215.05,1618.0,1210.97,1215.05,1210.97,1215.05,1618.0
2023-10-05 15:30:00,1214.87,1219.0,1214.87,1217.35,8342.0,1214.87,1219.0,1214.87,1217.35,8342.0
2023-10-05 15:35:00,1217.58,1217.92,1216.94,1217.43,600.0,1217.58,1217.92,1216.94,1217.43,600.0
2023-10-05 15:40:00,1219.18,1219.18,1217.29,1217.95,1139.0,1219.18,1219.18,1217.29,1217.95,1139.0
2023-10-05 15:45:00,1217.39,1217.73,1216.28,1217.39,802.0,1217.39,1217.73,1216.28,1217.39,802.0
2023-10-05 15:50:00,1217.23,1217.45,1215.73,1216.12,1547.0,1217.23,1217.45,1215.73,1216.12,1547.0
2023-10-05 15:55:00,1215.0,1215.82,1211.92,1215.82,5921.0,1215.0,1215.82,1211.92,1215.82,5921.0
2023-10-06 09:30:00,1200.62,1200.62,1194.21,1194.21,7255.0,1200.62,1200.62,1194.21,1194.21,7255.0
2023-10-06 09:35:00,1195.37,1204.84,1194.05,1195.0,2318.0,1195.37,1204.84,1194.05,1195.0,2318.0
2023-10-06 09:40:00,1194.93,1197.9,1190.01,1196.86,3616.0,1194.93,1197.9,1190.01,1196.86,3616.0
2023-10-06 09:45:00,1196.29,1200.61,1196.29,1200.61,1090.0,1196.29,1200.61,1196.29,1200.61,1090.0
2023-10-06 09:50:00,1200.0,1200.93,1200.0,1200.92,800.0,1200.0,1200.93,1200.0,1200.92,800.0
2023-10-06 09:55:00,1201.49,1201.49,1197.3,1197.3,1700.0,1201.49,1201.49,1197.3,1197.3,1700.0
2023-10-06 10:00:00,1197.91,1199.98,1196.0,1198.15,743.0,1197.91,1199.98,1196.0,1198.15,743.0
2023-10-06 10:05:00,1197.11,1197.42,1196.12,1197.14,635.0,1197.11,1197.42,1196.12,1197.14,635.0
2023-10-06 10:10:00,1197.48,1199.56,1197.2,1197.3,1500.0,1197.48,1199.56,1197.2,1197.3,1500.0
2023-10-06 10:15:00,1197.09,1200.23,1197.09,1200.23,611.0,1197.09,1200.23,1197.09,1200.23,611.0
2023-10-06 10:20:00,1200.28,1204.82,1198.32,1204.66,900.0,1200.28,1204.82,1198.32,1204.66,900.0
2023-10-06 10:25:00,1206.0,1213.42,1206.0,1213.42,2785.0,1206.0,1213.42,1206.0,1213.42,2785.0
2023-10-06 10:30:00,1213.98,1216.74,1213.0,1215.0,3182.0,1213.98,1216.74,1213.0,1215.0,3182.0
2023-10-06 10:35:00,1216.0,1218.52,1215.13,1218.52,2057.0,1216.0,1218.52,1215.13,1218.52,2057.0
2023-10-06 10:40:00,1217.58,1217.58,1215.4,1215.4,520.0,1217.58,1217.58,1215.4,1215.4,520.0
2023-10-06 10:45:00,1217.0,1218.52,1217.0,1218.49,2658.0,1217.0,1218.52,1217.0,1218.49,2658.0
2023-10-06 10:50:00,1219.37,1220.0,1216.88,1219.9,2985.0,1219.37,1220.0,1216.88,1219.9,2985.0
2023-10-06 10:55:00,1217.65,1219.05,1216.7,1217.53,900.0,1217.65,1219.05,1216.7,1217.53,900.0
2023-10-06 11:00:00,1219.73,1224.81,1219.0,1224.81,1341.0,1219.73,1224.81,1219.0,1224.81,1341.0
2023-10-06 11:05:00,1224.42,1227.8,1223.59,1227.8,2374.0,1224.42,1227.8,1223.59,1227.8,2374.0
2023-10-06 11:10:00,1226.0,1226.0,1224.67,1224.67,1200.0,1226.0,1226.0,1224.67,1224.67,1200.0
2023-10-06 11:15:00,1224.68,1224.68,1223.0,1223.0,300.0,1224.68,1224.68,1223.0,1223.0,300.0
2023-10-06 11:20:00,1222.34,1222.34,1221.9,1221.9,304.0,1222.34,1222.34,1221.9,1221.9,304.0
2023-10-06 11:25:00,1222.09,1226.29,1221.5,1223.07,2888.0,1222.09,1226.29,1221.5,1223.07,2888.0
2023-10-06 11:30:00,1224.25,1225.96,1222.27,1225.96,1570.0,1224.25,1225.96,1222.27,1225.96,1570.0
2023-10-06 11:35:00,1227.07,1230.76,1227.06,1229.93,2760.0,1227.07,1230.76,1227.06,1229.93,2760.0
2023-10-06 11:40:00,1230.09,1230.87,1230.09,1230.85,748.0,1230.09,1230.87,1230.09,1230.85,748.0
2023-10-06 11:45:00,1230.0,1231.99,1229.0,1230.24,1800.0,1230.0,1231.99,1229.0,1230.24,1800.0
2023-10-06 11:50:00,1230.29,1230.29,1230.29,1230.29,100.0,1230.29,1230.29,1230.29,1230.29,100.0
2023-10-06 11:55:00,1230.57,1233.81,1230.3,1233.81,1803.0,1230.57,1233.81,1230.3,1233.81,1803.0
2023-10-06 12:00:00,1235.27,1235.27,1235.09,1235.1,289.0,1235.27,1235.27,1235.09,1235.1,289.0
2023-10-06 12:05:00,1236.45,1236.46,1234.51,1234.67,900.0,1236.45,1236.46,1234.51,1234.67,900.0
2023-10-06 12:10:00,1236.0,1236.5,1234.09,1235.39,1600.0,1236.0,1236.5,1234.09,1235.39,1600.0
2023-10-06 12:15:00,1234.9,1237.57,1234.9,1237.57,1199.0,1234.9,1237.57,1234.9,1237.57,1199.0
2023-10-06 12:20:00,1233.55,1233.55,1229.0,1229.0,600.0,1233.55,1233.55,1229.0,1229.0,600.0
2023-10-06 12:25:00,1228.27,1231.0,1228.27,1230.0,400.0,1228.27,1231.0,1228.27,1230.0,400.0
2023-10-06 12:30:00,1230.0,1230.0,1230.0,1230.0,0.0,1230.0,1230.0,1230.0,1230.0,0.0
2023-10-06 12:35:00,1231.49,1231.49,1231.49,1231.49,100.0,1231.49,1231.49,1231.49,1231.49,100.0
2023-10-06 12:40:00,1232.4,1233.72,1232.4,1233.72,200.0,1232.4,1233.72,1232.4,1233.72,200.0
2023-10-06 12:45:00,1233.38,1238.66,1233.38,1236.2,2800.0,1233.38,1238.66,1233.38,1236.2,2800.0
2023-10-06 12:50:00,1234.06,1236.47,1234.06,1236.47,1034.0,1234.06,1236.47,1234.06,1236.47,1034.0
2023-10-06 12:55:00,1235.09,1237.0,1235.08,1236.48,1100.0,1235.09,1237.0,1235.08,1236.48,1100.0
2023-10-06 13:00:00,1236.65,1236.69,1236.61,1236.69,500.0,1236.65,1236.69,1236.61,1236.69,500.0
2023-10-06 13:05:00,1236.69,1238.2,1236.66,1238.2,870.0,1236.69,1238.2,1236.66,1238.2,870.0
2023-10-06 13:10:00,1236.47,1237.58,1236.46,1237.23,1400.0,1236.47,1237.58,1236.46,1237.23,1400.0
2023-10-06 13:15:00,1237.29,1238.5,1237.29,1238.5,1303.0,1237.29,1238.5,1237.29,1238.5,1303.0
2023-10-06 13:20:00,1238.46,1239.0,1238.0,1238.0,580.0,1238.46,1239.0,1238.0,1238.0,580.0
2023-10-06 13:25:00,1238.73,1238.73,1238.17,1238.17,200.0,1238.73,1238.73,1238.17,1238.17,200.0
2023-10-06 13:30:00,1238.39,1238.5,1238.39,1238.5,476.0,1238.39,1238.5,1238.39,1238.5,476.0
2023-10-06 13:35:00,1238.19,1238.19,1235.23,1235.38,556.0,1238.19,1238.19,1235.23,1235.38,556.0
2023-10-06 13:40:00,1235.0,1235.0,1231.32,1231.32,4596.0,1235.0,1235.0,1231.32,1231.32,4596.0
2023-10-06 13:45:00,1231.32,1231.32,1231.32,1231.32,0.0,1231.32,1231.32,1231.32,1231.32,0.0
2023-10-06 13:50:00,1233.9,1234.01,1233.9,1234.01,200.0,1233.9,1234.01,1233.9,1234.01,200.0
2023-10-06 13:55:00,1234.9,1237.41,1234.9,1237.08,684.0,1234.9,1237.41,1234.9,1237.08,684.0
2023-10-06 14:00:00,1237.08,1237.08,1237.08,1237.08,0.0,1237.08,1237.08,1237.08,1237.08,0.0
2023-10-06 14:05:00,1235.33,1235.88,1235.33,1235.88,200.0,1235.33,1235.88,1235.33,1235.88,200.0
2023-10-06 14:10:00,1236.37,1237.71,1235.18,1237.71,535.0,1236.37,1237.71,1235.18,1237.71,535.0
2023-10-06 14:15:00,1237.71,1237.71,1237.71,1237.71,0.0,1237.71,1237.71,1237.71,1237.71,0.0
2023-10-06 14:20:00,1238.38,1239.8,1238.14,1238.69,611.0,1238.38,1239.8,1238.14,1238.69,611.0
2023-10-06 14:25:00,1237.26,1238.5,1237.26,1237.92,355.0,1237.26,1238.5,1237.26,1237.92,355.0
2023-10-06 14:30:00,1238.91,1239.0,1238.91,1239.0,761.0,1238.91,1239.0,1238.91,1239.0,761.0
2023-10-06 14:35:00,1238.86,1238.86,1237.54,1237.9,400.0,1238.86,1238.86,1237.54,1237.9,400.0
2023-10-06 14:40:00,1239.22,1242.83,1239.22,1241.08,1171.0,1239.22,1242.83,1239.22,1241.08,1171.0
2023-10-06 14:45:00,1241.08,1241.08,1239.57,1239.57,201.0,1241.08,1241.08,1239.57,1239.57,201.0
2023-10-06 14:50:00,1241.49,1241.6,1240.82,1240.83,655.0,1241.49,1241.6,1240.82,1240.83,655.0
2023-10-06 14:55:00,1239.57,1239.57,1239.57,1239.57,200.0,1239.57,1239.57,1239.57,1239.57,200.0
2023-10-06 15:00:00,1238.06,1238.55,1238.06,1238.55,200.0,1238.06,1238.55,1238.06,1238.55,200.0
2023-10-06 15:05:00,1238.5,1239.59,1237.72,1239.59,1300.0,1238.5,1239.59,1237.72,1239.59,1300.0
2023-10-06 15:10:00,1240.51,1240.98,1239.76,1240.98,1183.0,1240.51,1240.98,1239.76,1240.98,1183.0
2023-10-06 15:15:00,1240.44,1240.44,1240.03,1240.03,600.0,1240.44,1240.44,1240.03,1240.03,600.0
2023-10-06 15:20:00,1241.4,1241.4,1240.36,1241.28,600.0,1241.4,1241.4,1240.36,1241.28,600.0
2023-10-06 15:25:00,1241.54,1243.0,1241.11,1243.0,2512.0,1241.54,1243.0,1241.11,1243.0,2512.0
2023-10-06 15:30:00,1242.37,1242.38,1239.85,1239.85,2138.0,1242.37,1242.38,1239.85,1239.85,2138.0
2023-10-06 15:35:00,1240.46,1240.68,1239.83,1240.68,400.0,1240.46,1240.68,1239.83,1240.68,400.0
2023-10-06 15:40:00,1239.61,1239.7,1238.52,1238.52,1041.0,1239.61,1239.7,1238.52,1238.52,1041.0
2023-10-06 15:45:00,1238.48,1239.91,1238.41,1238.92,500.0,1238.48,1239.91,1238.41,1238.92,500.0
2023-10-06 15:50:00,1238.83,1239.14,1237.16,1238.73,1710.0,1238.83,1239.14,1237.16,1238.73,1710.0
2023-10-06 15:55:00,1237.13,1238.97,1236.96,1238.47,4637.0,1237.13,1238.97,1236.96,1238.47,4637.0
2023-10-09 09:30:00,1218.83,1219.58,1215.0,1218.74,2576.0,1218.83,1219.58,1215.0,1218.74,2576.0
2023-10-09 09:35:00,1209.16,1214.95,1206.02,1214.95,1100.0,1209.16,1214.95,1206.02,1214.95,1100.0
2023-10-09 09:40:00,1216.0,1216.0,1215.3,1215.3,200.0,1216.0,1216.0,1215.3,1215.3,200.0
2023-10-09 09:45:00,1223.97,1223.97,1220.02,1220.02,700.0,1223.97,1223.97,1220.02,1220.02,700.0
2023-10-09 09:50:00,1219.52,1220.55,1219.52,1220.55,591.0,1219.52,1220.55,1219.52,1220.55,591.0
2023-10-09 09:55:00,1220.55,1220.55,1220.55,1220.55,0.0,1220.55,1220.55,1220.55,1220.55,0.0
2023-10-09 10:00:00,1217.3,1218.11,1215.0,1215.0,606.0,1217.3,1218.11,1215.0,1215.0,606.0
2023-10-09 10:05:00,1215.0,1215.0,1215.0,1215.0,0.0,1215.0,1215.0,1215.0,1215.0,0.0
2023-10-09 10:10:00,1218.6,1221.56,1218.03,1218.03,570.0,1218.6,1221.56,1218.03,1218.03,570.0
2023-10-09 10:15:00,1222.01,1222.24,1222.01,1222.24,457.0,1222.01,1222.24,1222.01,1222.24,457.0
2023-10-09 10:20:00,1222.82,1224.27,1222.82,1224.27,200.0,1222.82,1224.27,1222.82,1224.27,200.0
2023-10-09 10:25:00,1225.0,1225.0,1223.8,1223.8,487.0,1225.0,1225.0,1223.8,1223.8,487.0
2023-10-09 10:30:00,1224.35,1224.36,1221.34,1223.72,837.0,1224.35,1224.36,1221.34,1223.72,837.0
2023-10-09 10:35:00,1221.93,1224.63,1218.31,1218.32,400.0,1221.93,1224.63,1218.31,1218.32,400.0
2023-10-09 10:40:00,1219.85,1219.85,1217.72,1217.73,300.0,1219.85,1219.85,1217.72,1217.73,300.0
2023-10-09 10:45:00,1217.31,1217.31,1216.96,1216.96,400.0,1217.31,1217.31,1216.96,1216.96,400.0
2023-10-09 10:50:00,1219.96,1219.96,1219.96,1219.96,100.0,1219.96,1219.96,1219.96,1219.96,100.0
2023-10-09 10:55:00,1219.99,1223.08,1219.99,1223.07,400.0,1219.99,1223.08,1219.99,1223.07,400.0
2023-10-09 11:00:00,1220.7,1221.04,1220.7,1221.04,1010.0,1220.7,1221.04,1220.7,1221.04,1010.0
2023-10-09 11:05:00,1218.89,1218.89,1218.89,1218.89,100.0,1218.89,1218.89,1218.89,1218.89,100.0
2023-10-09 11:10:00,1217.25,1219.14,1217.25,1219.14,269.0,1217.25,1219.14,1217.25,1219.14,269.0
2023-10-09 11:15:00,1217.01,1217.56,1217.01,1217.56,310.0,1217.01,1217.56,1217.01,1217.56,310.0
2023-10-09 11:20:00,1217.83,1218.24,1215.51,1218.23,700.0,1217.83,1218.24,1215.51,1218.23,700.0
2023-10-09 11:25:00,1219.98,1222.64,1219.97,1222.64,300.0,1219.98,1222.64,1219.97,1222.64,300.0
2023-10-09 11:30:00,1223.48,1223.57,1222.51,1223.57,413.0,1223.48,1223.57,1222.51,1223.57,413.0
2023-10-09 11:35:00,1223.99,1223.99,1223.44,1223.44,1716.0,1223.99,1223.99,1223.44,1223.44,1716.0
2023-10-09 11:40:00,1222.61,1222.61,1222.61,1222.61,142.0,1222.61,1222.61,1222.61,1222.61,142.0
2023-10-09 11:45:00,1223.49,1223.49,1220.52,1223.47,1000.0,1223.49,1223.49,1220.52,1223.47,1000.0
2023-10-09 11:50:00,1223.47,1223.47,1223.47,1223.47,0.0,1223.47,1223.47,1223.47,1223.47,0.0
2023-10-09 11:55:00,1224.99,1225.0,1224.99,1225.0,284.0,1224.99,1225.0,1224.99,1225.0,284.0
2023-10-09 12:00:00,1225.03,1225.03,1224.39,1224.39,325.0,1225.03,1225.03,1224.39,1224.39,325.0
2023-10-09 12:05:00,1224.0,1226.0,1224.0,1226.0,200.0,1224.0,1226.0,1224.0,1226.0,200.0
2023-10-09 12:10:00,1224.1,1225.13,1224.1,1225.13,378.0,1224.1,1225.13,1224.1,1225.13,378.0
2023-10-09 12:15:00,1226.31,1226.31,1226.31,1226.31,100.0,1226.31,1226.31,1226.31,1226.31,100.0
2023-10-09 12:20:00,1226.96,1226.96,1226.96,1226.96,100.0,1226.96,1226.96,1226.96,1226.96,100.0
2023-10-09 12:25:00,1226.97,1226.97,1225.66,1225.66,300.0,1226.97,1226.97,1225.66,1225.66,300.0
2023-10-09 12:30:00,1225.66,1225.66,1225.66,1225.66,0.0,1225.66,1225.66,1225.66,1225.66,0.0
2023-10-09 12:35:00,1227.05,1227.05,1227.04,1227.05,100.0,1227.05,1227.05,1227.04,1227.05,100.0
2023-10-09 12:40:00,1228.0,1228.0,1228.0,1228.0,245.0,1228.0,1228.0,1228.0,1228.0,245.0
2023-10-09 12:45:00,1227.81,1228.6,1227.81,1228.6,658.0,1227.81,1228.6,1227.81,1228.6,658.0
2023-10-09 12:50:00,1229.99,1231.68,1228.9,1231.68,2565.0,1229.99,1231.68,1228.9,1231.68,2565.0
2023-10-09 12:55:00,1231.98,1231.99,1231.98,1231.99,300.0,1231.98,1231.99,1231.98,1231.99,300.0
2023-10-09 13:00:00,1233.99,1233.99,1233.99,1233.99,145.0,1233.99,1233.99,1233.99,1233.99,145.0
2023-10-09 13:05:00,1233.99,1233.99,1233.99,1233.99,0.0,1233.99,1233.99,1233.99,1233.99,0.0
2023-10-09 13:10:00,1231.03,1231.03,1231.03,1231.03,100.0,1231.03,1231.03,1231.03,1231.03,100.0
2023-10-09 13:15:00,1230.23,1230.64,1230.01,1230.01,389.0,1230.23,1230.64,1230.01,1230.01,389.0
2023-10-09 13:20:00,1228.21,1229.12,1228.2,1229.12,200.0,1228.21,1229.12,1228.2,1229.12,200.0
2023-10-09 13:25:00,1230.9,1230.9,1229.16,1229.16,400.0,1230.9,1230.9,1229.16,1229.16,400.0
2023-10-09 13:30:00,1228.52,1230.07,1226.51,1228.3,1200.0,1228.52,1230.07,1226.51,1228.3,1200.0
2023-10-09 13:35:00,1228.26,1228.26,1228.0,1228.0,400.0,1228.26,1228.26,1228.0,1228.0,400.0
2023-10-09 13:40:00,1227.9,1233.39,1227.9,1232.81,1990.0,1227.9,1233.39,1227.9,1232.81,1990.0
2023-10-09 13:45:00,1234.0,1234.6,1234.0,1234.6,260.0,1234.0,1234.6,1234.0,1234.6,260.0
2023-10-09 13:50:00,1233.52,1235.37,1233.03,1235.37,400.0,1233.52,1235.37,1233.03,1235.37,400.0
2023-10-09 13:55:00,1235.98,1236.99,1235.98,1236.99,500.0,1235.98,1236.99,1235.98,1236.99,500.0
2023-10-09 14:00:00,1235.03,1235.03,1234.69,1234.69,600.0,1235.03,1235.03,1234.69,1234.69,600.0
2023-10-09 14:05:00,1235.94,1235.94,1235.93,1235.94,100.0,1235.94,1235.94,1235.93,1235.94,100.0
2023-10-09 14:10:00,1235.94,1235.94,1235.94,1235.94,0.0,1235.94,1235.94,1235.94,1235.94,0.0
2023-10-09 14:15:00,1233.48,1234.36,1233.48,1234.36,300.0,1233.48,1234.36,1233.48,1234.36,300.0
2023-10-09 14:20:00,1235.44,1235.44,1235.44,1235.44,200.0,1235.44,1235.44,1235.44,1235.44,200.0
2023-10-09 14:25:00,1235.83,1237.26,1235.82,1237.26,300.0,1235.83,1237.26,1235.82,1237.26,300.0
2023-10-09 14:30:00,1236.94,1236.94,1236.93,1236.94,264.0,1236.94,1236.94,1236.93,1236.94,264.0
2023-10-09 14:35:00,1236.08,1236.08,1234.35,1235.41,400.0,1236.08,1236.08,1234.35,1235.41,400.0
2023-10-09 14:40:00,1235.41,1235.41,1235.41,1235.41,0.0,1235.41,1235.41,1235.41,1235.41,0.0
2023-10-09 14:45:00,1235.41,1235.41,1235.41,1235.41,0.0,1235.41,1235.41,1235.41,1235.41,0.0
2023-10-09 14:50:00,1239.23,1239.99,1239.23,1239.99,712.0,1239.23,1239.99,1239.23,1239.99,712.0
2023-10-09 14:55:00,1241.67,1244.92,1241.13,1242.38,700.0,1241.67,1244.92,1241.13,1242.38,700.0
2023-10-09 15:00:00,1241.28,1241.28,1241.28,1241.28,100.0,1241.28,1241.28,1241.28,1241.28,100.0
2023-10-09 15:05:00,1242.2,1242.21,1241.7,1241.7,271.0,1242.2,1242.21,1241.7,1241.7,271.0
2023-10-09 15:10:00,1240.84,1240.85,1240.64,1240.64,400.0,1240.84,1240.85,1240.64,1240.64,400.0
2023-10-09 15:15:00,1239.01,1239.01,1238.0,1238.83,800.0,1239.01,1239.01,1238.0,1238.83,800.0
2023-10-09 15:20:00,1238.87,1238.87,1238.87,1238.87,100.0,1238.87,1238.87,1238.87,1238.87,100.0
2023-10-09 15:25:00,1238.87,1238.87,1238.87,1238.87,0.0,1238.87,1238.87,1238.87,1238.87,0.0
2023-10-09 15:30:00,1239.07,1239.94,1239.06,1239.94,309.0,1239.07,1239.94,1239.06,1239.94,309.0
2023-10-09 15:35:00,1239.94,1240.59,1239.94,1240.59,501.0,1239.94,1240.59,1239.94,1240.59,501.0
2023-10-09 15:40:00,1237.85,1238.4,1237.84,1237.84,500.0,1237.85,1238.4,1237.84,1237.84,500.0
2023-10-09 15:45:00,1237.19,1240.4,1237.19,1240.4,668.0,1237.19,1240.4,1237.19,1240.4,668.0
2023-10-09 15:50:00,1238.4,1239.45,1237.11,1237.11,780.0,1238.4,1239.45,1237.11,1237.11,780.0
2023-10-09 15:55:00,1236.92,1240.05,1236.92,1238.38,4870.0,1236.92,1240.05,1236.92,1238.38,4870.0
2023-10-10 09:30:00,1245.2,1248.0,1242.0,1247.81,3633.0,1245.2,1248.0,1242.0,1247.81,3633.0
2023-10-10 09:35:00,1249.0,1257.31,1248.99,1257.1,1610.0,1249.0,1257.31,1248.99,1257.1,1610.0
2023-10-10 09:40:00,1258.0,1261.48,1256.11,1261.48,2390.0,1258.0,1261.48,1256.11,1261.48,2390.0
2023-10-10 09:45:00,1255.89,1256.77,1255.89,1256.77,1100.0,1255.89,1256.77,1255.89,1256.77,1100.0
2023-10-10 09:50:00,1256.23,1258.27,1253.38,1258.26,3718.0,1256.23,1258.27,1253.38,1258.26,3718.0
2023-10-10 09:55:00,1259.45,1274.0,1258.13,1269.67,7181.0,1259.45,1274.0,1258.13,1269.67,7181.0
2023-10-10 10:00:00,1267.21,1270.85,1266.04,1266.04,2490.0,1267.21,1270.85,1266.04,1266.04,2490.0
2023-10-10 10:05:00,1270.26,1270.98,1268.02,1269.74,2301.0,1270.26,1270.98,1268.02,1269.74,2301.0
2023-10-10 10:10:00,1271.0,1273.99,1269.74,1273.99,1046.0,1271.0,1273.99,1269.74,1273.99,1046.0
2023-10-10 10:15:00,1273.76,1275.0,1271.13,1273.51,5091.0,1273.76,1275.0,1271.13,1273.51,5091.0
2023-10-10 10:20:00,1273.17,1276.91,1272.2,1275.04,9769.0,1273.17,1276.91,1272.2,1275.04,9769.0
2023-10-10 10:25:00,1274.07,1274.98,1270.64,1270.75,926.0,1274.07,1274.98,1270.64,1270.75,926.0
2023-10-10 10:30:00,1272.83,1276.0,1272.83,1275.0,3400.0,1272.83,1276.0,1272.83,1275.0,3400.0
2023-10-10 10:35:00,1274.68,1277.11,1274.68,1275.12,2806.0,1274.68,1277.11,1274.68,1275.12,2806.0
2023-10-10 10:40:00,1274.45,1275.08,1271.27,1273.04,3626.0,1274.45,1275.08,1271.27,1273.04,3626.0
2023-10-10 10:45:00,1273.07,1273.07,1269.93,1270.38,1900.0,1273.07,1273.07,1269.93,1270.38,1900.0
2023-10-10 10:50:00,1271.9,1273.59,1270.36,1271.65,1872.0,1271.9,1273.59,1270.36,1271.65,1872.0
2023-10-10 10:55:00,1269.78,1273.22,1268.24,1273.2,3761.0,1269.78,1273.22,1268.24,1273.2,3761.0
2023-10-10 11:00:00,1273.99,1275.39,1273.99,1275.0,700.0,1273.99,1275.39,1273.99,1275.0,700.0
2023-10-10 11:05:00,1274.07,1274.07,1271.5,1271.74,2248.0,1274.07,1274.07,1271.5,1271.74,2248.0
2023-10-10 11:10:00,1271.11,1272.34,1270.12,1271.83,800.0,1271.11,1272.34,1270.12,1271.83,800.0
2023-10-10 11:15:00,1270.71,1272.54,1270.37,1270.37,1675.0,1270.71,1272.54,1270.37,1270.37,1675.0
2023-10-10 11:20:00,1271.15,1271.15,1270.06,1270.14,799.0,1271.15,1271.15,1270.06,1270.14,799.0
2023-10-10 11:25:00,1270.01,1270.75,1267.61,1267.61,2332.0,1270.01,1270.75,1267.61,1267.61,2332.0
2023-10-10 11:30:00,1266.57,1270.68,1265.28,1270.68,1200.0,1266.57,1270.68,1265.28,1270.68,1200.0
2023-10-10 11:35:00,1271.84,1271.84,1271.25,1271.61,300.0,1271.84,1271.84,1271.25,1271.61,300.0
2023-10-10 11:40:00,1271.55,1274.15,1271.55,1274.15,600.0,1271.55,1274.15,1271.55,1274.15,600.0
2023-10-10 11:45:00,1273.93,1273.93,1273.93,1273.93,100.0,1273.93,1273.93,1273.93,1273.93,100.0
2023-10-10 11:50:00,1274.41,1275.63,1274.41,1275.63,1200.0,1274.41,1275.63,1274.41,1275.63,1200.0
2023-10-10 11:55:00,1274.83,1275.2,1273.34,1273.34,1459.0,1274.83,1275.2,1273.34,1273.34,1459.0
2023-10-10 12:00:00,1273.82,1274.75,1273.81,1274.75,1497.0,1273.82,1274.75,1273.81,1274.75,1497.0
2023-10-10 12:05:00,1272.95,1273.67,1272.67,1273.67,458.0,1272.95,1273.67,1272.67,1273.67,458.0
2023-10-10 12:10:00,1273.67,1273.67,1273.67,1273.67,0.0,1273.67,1273.67,1273.67,1273.67,0.0
2023-10-10 12:15:00,1273.2,1275.74,1273.13,1274.07,1229.0,1273.2,1275.74,1273.13,1274.07,1229.0
2023-10-10 12:20:00,1272.22,1273.57,1272.22,1272.97,600.0,1272.22,1273.57,1272.22,1272.97,600.0
2023-10-10 12:25:00,1273.34,1273.34,1272.96,1272.96,200.0,1273.34,1273.34,1272.96,1272.96,200.0
2023-10-10 12:30:00,1274.18,1274.18,1274.18,1274.18,100.0,1274.18,1274.18,1274.18,1274.18,100.0
2023-10-10 12:35:00,1273.2,1273.47,1273.1,1273.47,300.0,1273.2,1273.47,1273.1,1273.47,300.0
2023-10-10 12:40:00,1273.55,1273.55,1273.3,1273.31,318.0,1273.55,1273.55,1273.3,1273.31,318.0
2023-10-10 12:45:00,1272.29,1272.29,1271.5,1271.95,600.0,1272.29,1272.29,1271.5,1271.95,600.0
2023-10-10 12:50:00,1270.19,1270.2,1268.4,1268.4,500.0,1270.19,1270.2,1268.4,1268.4,500.0
2023-10-10 12:55:00,1266.94,1267.98,1266.94,1267.98,260.0,1266.94,1267.98,1266.94,1267.98,260.0
2023-10-10 13:00:00,1267.82,1268.76,1266.72,1266.72,1200.0,1267.82,1268.76,1266.72,1266.72,1200.0
2023-10-10 13:05:00,1264.0,1264.0,1263.35,1263.35,200.0,1264.0,1264.0,1263.35,1263.35,200.0
2023-10-10 13:10:00,1265.88,1266.97,1264.68,1266.97,400.0,1265.88,1266.97,1264.68,1266.97,400.0
2023-10-10 13:15:00,1261.68,1261.68,1261.68,1261.68,100.0,1261.68,1261.68,1261.68,1261.68,100.0
2023-10-10 13:20:00,1261.68,1261.68,1261.68,1261.68,0.0,1261.68,1261.68,1261.68,1261.68,0.0
2023-10-10 13:25:00,1261.88,1263.57,1260.97,1263.57,805.0,1261.88,1263.57,1260.97,1263.57,805.0
2023-10-10 13:30:00,1264.28,1264.28,1263.02,1263.02,200.0,1264.28,1264.28,1263.02,1263.02,200.0
2023-10-10 13:35:00,1265.59,1265.59,1263.02,1263.02,882.0,1265.59,1265.59,1263.02,1263.02,882.0
2023-10-10 13:40:00,1263.02,1264.29,1261.1,1262.31,700.0,1263.02,1264.29,1261.1,1262.31,700.0
2023-10-10 13:45:00,1262.2,1263.67,1262.2,1263.67,350.0,1262.2,1263.67,1262.2,1263.67,350.0
2023-10-10 13:50:00,1263.57,1263.95,1263.57,1263.95,200.0,1263.57,1263.95,1263.57,1263.95,200.0
2023-10-10 13:55:00,1263.95,1263.95,1263.95,1263.95,0.0,1263.95,1263.95,1263.95,1263.95,0.0
2023-10-10 14:00:00,1263.94,1263.94,1263.93,1263.94,100.0,1263.94,1263.94,1263.93,1263.94,100.0
2023-10-10 14:05:00,1266.21,1266.21,1265.42,1265.42,300.0,1266.21,1266.21,1265.42,1265.42,300.0
2023-10-10 14:10:00,1264.17,1264.6,1262.97,1264.6,318.0,1264.17,1264.6,1262.97,1264.6,318.0
2023-10-10 14:15:00,1264.22,1266.22,1264.22,1266.22,300.0,1264.22,1266.22,1264.22,1266.22,300.0
2023-10-10 14:20:00,1265.9,1265.9,1264.05,1264.05,914.0,1265.9,1265.9,1264.05,1264.05,914.0
2023-10-10 14:25:00,1264.57,1265.43,1262.62,1263.39,1200.0,1264.57,1265.43,1262.62,1263.39,1200.0
2023-10-10 14:30:00,1264.18,1265.04,1264.18,1265.04,495.0,1264.18,1265.04,1264.18,1265.04,495.0
2023-10-10 14:35:00,1264.69,1264.69,1263.72,1263.72,600.0,1264.69,1264.69,1263.72,1263.72,600.0
2023-10-10 14:40:00,1263.94,1265.23,1263.94,1265.23,200.0,1263.94,1265.23,1263.94,1265.23,200.0
2023-10-10 14:45:00,1265.48,1266.87,1265.48,1266.54,700.0,1265.48,1266.87,1265.48,1266.54,700.0
2023-10-10 14:50:00,1264.87,1266.28,1264.87,1265.67,400.0,1264.87,1266.28,1264.87,1265.67,400.0
2023-10-10 14:55:00,1263.77,1263.77,1262.76,1263.29,575.0,1263.77,1263.77,1262.76,1263.29,575.0
2023-10-10 15:00:00,1264.36,1264.36,1264.36,1264.36,100.0,1264.36,1264.36,1264.36,1264.36,100.0
2023-10-10 15:05:00,1263.54,1264.62,1263.53,1264.62,300.0,1263.54,1264.62,1263.53,1264.62,300.0
2023-10-10 15:10:00,1263.75,1263.75,1262.0,1262.92,1832.0,1263.75,1263.75,1262.0,1262.92,1832.0
2023-10-10 15:15:00,1264.04,1264.04,1263.28,1263.97,500.0,1264.04,1264.04,1263.28,1263.97,500.0
2023-10-10 15:20:00,1262.47,1263.21,1262.41,1263.21,600.0,1262.47,1263.21,1262.41,1263.21,600.0
2023-10-10 15:25:00,1263.73,1263.73,1263.73,1263.73,100.0,1263.73,1263.73,1263.73,1263.73,100.0
2023-10-10 15:30:00,1262.75,1262.83,1262.64,1262.83,570.0,1262.75,1262.83,1262.64,1262.83,570.0
2023-10-10 15:35:00,1261.47,1261.64,1260.4,1260.57,518.0,1261.47,1261.64,1260.4,1260.57,518.0
2023-10-10 15:40:00,1260.95,1260.96,1260.05,1260.53,400.0,1260.95,1260.96,1260.05,1260.53,400.0
2023-10-10 15:45:00,1261.03,1261.03,1258.33,1258.39,2173.0,1261.03,1261.03,1258.33,1258.39,2173.0
2023-10-10 15:50:00,1259.68,1260.79,1256.74,1257.91,1100.0,1259.68,1260.79,1256.74,1257.91,1100.0
2023-10-10 15:55:00,1256.51,1258.59,1256.51,1258.45,2302.0,1256.51,1258.59,1256.51,1258.45,2302.0
2023-10-11 09:30:00,1272.87,1277.99,1269.7,1275.02,4724.0,1272.87,1277.99,1269.7,1275.02,4724.0
2023-10-11 09:35:00,1275.71,1275.71,1274.54,1275.36,502.0,1275.71,1275.71,1274.54,1275.36,502.0
2023-10-11 09:40:00,1273.36,1276.6,1273.36,1275.41,2806.0,1273.36,1276.6,1273.36,1275.41,2806.0
2023-10-11 09:45:00,1270.52,1270.94,1268.59,1268.59,538.0,1270.52,1270.94,1268.59,1268.59,538.0
2023-10-11 09:50:00,1269.38,1270.42,1266.32,1270.42,3174.0,1269.38,1270.42,1266.32,1270.42,3174.0
2023-10-11 09:55:00,1271.88,1271.88,1265.97,1265.97,1001.0,1271.88,1271.88,1265.97,1265.97,1001.0
2023-10-11 10:00:00,1258.32,1258.63,1258.32,1258.61,400.0,1258.32,1258.63,1258.32,1258.61,400.0
2023-10-11 10:05:00,1261.93,1264.75,1261.93,1263.89,600.0,1261.93,1264.75,1261.93,1263.89,600.0
2023-10-11 10:10:00,1265.53,1265.53,1261.09,1261.09,540.0,1265.53,1265.53,1261.09,1261.09,540.0
2023-10-11 10:15:00,1261.0,1261.0,1261.0,1261.0,200.0,1261.0,1261.0,1261.0,1261.0,200.0
2023-10-11 10:20:00,1259.12,1261.56,1259.12,1261.56,600.0,1259.12,1261.56,1259.12,1261.56,600.0
2023-10-11 10:25:00,1259.6,1259.6,1259.56,1259.56,200.0,1259.6,1259.6,1259.56,1259.56,200.0
2023-10-11 10:30:00,1258.4,1258.4,1256.56,1256.56,1414.0,1258.4,1258.4,1256.56,1256.56,1414.0
2023-10-11 10:35:00,1260.74,1263.48,1259.02,1263.48,1126.0,1260.74,1263.48,1259.02,1263.48,1126.0
2023-10-11 10:40:00,1257.54,1258.06,1256.57,1256.57,300.0,1257.54,1258.06,1256.57,1256.57,300.0
2023-10-11 10:45:00,1255.8,1255.8,1252.04,1255.0,850.0,1255.8,1255.8,1252.04,1255.0,850.0
2023-10-11 10:50:00,1256.08,1260.5,1253.33,1256.62,1680.0,1256.08,1260.5,1253.33,1256.62,1680.0
2023-10-11 10:55:00,1259.35,1261.8,1259.35,1261.8,600.0,1259.35,1261.8,1259.35,1261.8,600.0
2023-10-11 11:00:00,1262.06,1262.06,1262.06,1262.06,200.0,1262.06,1262.06,1262.06,1262.06,200.0
2023-10-11 11:05:00,1263.83,1269.88,1263.82,1267.68,1000.0,1263.83,1269.88,1263.82,1267.68,1000.0
2023-10-11 11:10:00,1268.82,1268.82,1268.82,1268.82,100.0,1268.82,1268.82,1268.82,1268.82,100.0
2023-10-11 11:15:00,1267.58,1267.58,1263.15,1263.15,300.0,1267.58,1267.58,1263.15,1263.15,300.0
2023-10-11 11:20:00,1259.36,1259.36,1258.81,1258.81,600.0,1259.36,1259.36,1258.81,1258.81,600.0
2023-10-11 11:25:00,1257.5,1257.5,1253.51,1254.25,1357.0,1257.5,1257.5,1253.51,1254.25,1357.0
2023-10-11 11:30:00,1255.47,1255.47,1255.47,1255.47,100.0,1255.47,1255.47,1255.47,1255.47,100.0
2023-10-11 11:35:00,1256.0,1256.65,1256.0,1256.65,200.0,1256.0,1256.65,1256.0,1256.65,200.0
2023-10-11 11:40:00,1259.24,1259.24,1256.0,1256.9,1459.0,1259.24,1259.24,1256.0,1256.9,1459.0
2023-10-11 11:45:00,1257.71,1258.81,1257.71,1258.81,400.0,1257.71,1258.81,1257.71,1258.81,400.0
2023-10-11 11:50:00,1259.25,1261.0,1259.25,1261.0,600.0,1259.25,1261.0,1259.25,1261.0,600.0
2023-10-11 11:55:00,1260.16,1263.24,1259.25,1263.24,300.0,1260.16,1263.24,1259.25,1263.24,300.0
2023-10-11 12:00:00,1259.3,1259.3,1258.73,1258.99,526.0,1259.3,1259.3,1258.73,1258.99,526.0
2023-10-11 12:05:00,1259.7,1260.05,1259.1,1259.11,300.0,1259.7,1260.05,1259.1,1259.11,300.0
2023-10-11 12:10:00,1258.24,1258.91,1258.24,1258.91,257.0,1258.24,1258.91,1258.24,1258.91,257.0
2023-10-11 12:15:00,1256.64,1256.64,1255.51,1255.52,500.0,1256.64,1256.64,1255.51,1255.52,500.0
2023-10-11 12:20:00,1253.36,1254.88,1253.36,1254.48,700.0,1253.36,1254.88,1253.36,1254.48,700.0
2023-10-11 12:25:00,1255.82,1255.82,1255.4,1255.4,200.0,1255.82,1255.82,1255.4,1255.4,200.0
2023-10-11 12:30:00,1254.34,1254.55,1253.07,1253.07,1500.0,1254.34,1254.55,1253.07,1253.07,1500.0
2023-10-11 12:35:00,1252.48,1252.82,1251.99,1252.82,400.0,1252.48,1252.82,1251.99,1252.82,400.0
2023-10-11 12:40:00,1252.37,1253.2,1252.37,1253.05,400.0,1252.37,1253.2,1252.37,1253.05,400.0
2023-10-11 12:45:00,1252.2,1252.21,1251.74,1251.74,1366.0,1252.2,1252.21,1251.74,1251.74,1366.0
2023-10-11 12:50:00,1253.35,1253.35,1252.57,1252.57,400.0,1253.35,1253.35,1252.57,1252.57,400.0
2023-10-11 12:55:00,1251.95,1253.46,1250.74,1253.46,1550.0,1251.95,1253.46,1250.74,1253.46,1550.0
2023-10-11 13:00:00,1253.89,1253.89,1253.79,1253.79,400.0,1253.89,1253.89,1253.79,1253.79,400.0
2023-10-11 13:05:00,1250.2,1250.2,1246.38,1248.65,3409.0,1250.2,1250.2,1246.38,1248.65,3409.0
2023-10-11 13:10:00,1248.86,1249.62,1248.86,1249.24,400.0,1248.86,1249.62,1248.86,1249.24,400.0
2023-10-11 13:15:00,1248.06,1248.58,1242.02,1242.09,1797.0,1248.06,1248.58,1242.02,1242.09,1797.0
2023-10-11 13:20:00,1240.28,1242.47,1240.28,1242.47,1409.0,1240.28,1242.47,1240.28,1242.47,1409.0
2023-10-11 13:25:00,1241.78,1242.19,1240.53,1241.56,1875.0,1241.78,1242.19,1240.53,1241.56,1875.0
2023-10-11 13:30:00,1241.85,1241.85,1240.28,1240.28,513.0,1241.85,1241.85,1240.28,1240.28,513.0
2023-10-11 13:35:00,1240.05,1240.05,1239.54,1239.54,500.0,1240.05,1240.05,1239.54,1239.54,500.0
2023-10-11 13:40:00,1238.02,1240.61,1236.91,1237.8,1119.0,1238.02,1240.61,1236.91,1237.8,1119.0
2023-10-11 13:45:00,1237.79,1237.79,1236.33,1236.57,300.0,1237.79,1237.79,1236.33,1236.57,300.0
2023-10-11 13:50:00,1239.08,1239.77,1239.08,1239.7,1000.0,1239.08,1239.77,1239.08,1239.7,1000.0
2023-10-11 13:55:00,1240.0,1241.59,1240.0,1240.61,300.0,1240.0,1241.59,1240.0,1240.61,300.0
2023-10-11 14:00:00,1242.31,1242.32,1242.31,1242.31,200.0,1242.31,1242.32,1242.31,1242.31,200.0
2023-10-11 14:05:00,1242.31,1242.31,1242.31,1242.31,0.0,1242.31,1242.31,1242.31,1242.31,0.0
2023-10-11 14:10:00,1240.02,1242.69,1240.02,1242.69,300.0,1240.02,1242.69,1240.02,1242.69,300.0
2023-10-11 14:15:00,1242.69,1242.69,1242.69,1242.69,0.0,1242.69,1242.69,1242.69,1242.69,0.0
2023-10-11 14:20:00,1242.74,1243.94,1241.96,1243.94,1311.0,1242.74,1243.94,1241.96,1243.94,1311.0
2023-10-11 14:25:00,1245.01,1245.01,1243.24,1243.25,1348.0,1245.01,1245.01,1243.24,1243.25,1348.0
2023-10-11 14:30:00,1244.29,1244.29,1242.65,1242.66,400.0,1244.29,1244.29,1242.65,1242.66,400.0
2023-10-11 14:35:00,1243.23,1243.23,1243.21,1243.21,200.0,1243.23,1243.23,1243.21,1243.21,200.0
2023-10-11 14:40:00,1243.21,1243.21,1243.21,1243.21,0.0,1243.21,1243.21,1243.21,1243.21,0.0
2023-10-11 14:45:00,1243.22,1243.27,1243.0,1243.0,800.0,1243.22,1243.27,1243.0,1243.0,800.0
2023-10-11 14:50:00,1242.25,1243.17,1242.07,1243.17,598.0,1242.25,1243.17,1242.07,1243.17,598.0
2023-10-11 14:55:00,1242.0,1242.0,1241.37,1241.37,1110.0,1242.0,1242.0,1241.37,1241.37,1110.0
2023-10-11 15:00:00,1241.0,1241.05,1240.5,1241.0,800.0,1241.0,1241.05,1240.5,1241.0,800.0
2023-10-11 15:05:00,1241.4,1241.41,1237.14,1237.14,800.0,1241.4,1241.41,1237.14,1237.14,800.0
2023-10-11 15:10:00,1238.0,1238.0,1236.91,1236.91,400.0,1238.0,1238.0,1236.91,1236.91,400.0
2023-10-11 15:15:00,1237.13,1238.68,1236.86,1238.68,400.0,1237.13,1238.68,1236.86,1238.68,400.0
2023-10-11 15:20:00,1238.0,1238.8,1237.96,1238.2,1090.0,1238.0,1238.8,1237.96,1238.2,1090.0
2023-10-11 15:25:00,1238.76,1239.5,1238.65,1239.5,400.0,1238.76,1239.5,1238.65,1239.5,400.0
2023-10-11 15:30:00,1240.38,1240.38,1238.86,1238.99,2332.0,1240.38,1240.38,1238.86,1238.99,2332.0
2023-10-11 15:35:00,1238.99,1242.83,1218.0,1241.83,9883.0,1238.99,1242.83,1218.0,1241.83,9883.0
2023-10-11 15:40:00,1240.27,1240.99,1239.01,1239.74,1000.0,1240.27,1240.99,1239.01,1239.74,1000.0
2023-10-11 15:45:00,1240.99,1244.84,1240.99,1244.59,2671.0,1240.99,1244.84,1240.99,1244.59,2671.0
2023-10-11 15:50:00,1244.99,1246.29,1242.98,1244.79,2294.0,1244.99,1246.29,1242.98,1244.79,2294.0
2023-10-11 15:55:00,1243.99,1244.91,1242.72,1242.73,6607.0,1243.99,1244.91,1242.72,1242.73,6607.0
2023-10-12 09:30:00,1239.01,1239.01,1227.29,1234.39,8487.0,1239.01,1239.01,1227.29,1234.39,8487.0
2023-10-12 09:35:00,1239.51,1246.7,1239.31,1244.84,4987.0,1239.51,1246.7,1239.31,1244.84,4987.0
2023-10-12 09:40:00,1243.48,1245.1,1242.49,1242.91,1936.0,1243.48,1245.1,1242.49,1242.91,1936.0
2023-10-12 09:45:00,1242.04,1244.07,1237.27,1237.28,2528.0,1242.04,1244.07,1237.27,1237.28,2528.0
2023-10-12 09:50:00,1237.45,1237.82,1237.45,1237.75,500.0,1237.45,1237.82,1237.45,1237.75,500.0
2023-10-12 09:55:00,1239.31,1239.31,1235.0,1235.0,1234.0,1239.31,1239.31,1235.0,1235.0,1234.0
2023-10-12 10:00:00,1234.95,1234.95,1232.34,1232.34,1063.0,1234.95,1234.95,1232.34,1232.34,1063.0
2023-10-12 10:05:00,1234.36,1235.94,1232.0,1235.86,1600.0,1234.36,1235.94,1232.0,1235.86,1600.0
2023-10-12 10:10:00,1235.92,1240.0,1235.84,1238.54,1620.0,1235.92,1240.0,1235.84,1238.54,1620.0
2023-10-12 10:15:00,1236.49,1237.72,1236.0,1236.0,900.0,1236.49,1237.72,1236.0,1236.0,900.0
2023-10-12 10:20:00,1236.5,1240.0,1236.0,1238.1,1460.0,1236.5,1240.0,1236.0,1238.1,1460.0
2023-10-12 10:25:00,1238.15,1240.0,1236.01,1236.01,1750.0,1238.15,1240.0,1236.01,1236.01,1750.0
2023-10-12 10:30:00,1235.94,1238.62,1235.94,1237.79,4700.0,1235.94,1238.62,1235.94,1237.79,4700.0
2023-10-12 10:35:00,1237.18,1237.19,1237.18,1237.19,200.0,1237.18,1237.19,1237.18,1237.19,200.0
2023-10-12 10:40:00,1236.62,1236.62,1236.0,1236.31,321.0,1236.62,1236.62,1236.0,1236.31,321.0
2023-10-12 10:45:00,1236.1,1238.57,1236.1,1238.57,300.0,1236.1,1238.57,1236.1,1238.57,300.0
2023-10-12 10:50:00,1235.48,1236.19,1235.48,1236.19,350.0,1235.48,1236.19,1235.48,1236.19,350.0
2023-10-12 10:55:00,1235.0,1238.0,1235.0,1238.0,1023.0,1235.0,1238.0,1235.0,1238.0,1023.0
2023-10-12 11:00:00,1236.17,1238.0,1236.17,1238.0,300.0,1236.17,1238.0,1236.17,1238.0,300.0
2023-10-12 11:05:00,1237.61,1238.77,1237.5,1237.61,900.0,1237.61,1238.77,1237.5,1237.61,900.0
2023-10-12 11:10:00,1237.46,1238.99,1237.46,1238.37,2915.0,1237.46,1238.99,1237.46,1238.37,2915.0
2023-10-12 11:15:00,1238.38,1243.95,1238.37,1243.26,3910.0,1238.38,1243.95,1238.37,1243.26,3910.0
2023-10-12 11:20:00,1243.03,1243.15,1241.72,1242.16,700.0,1243.03,1243.15,1241.72,1242.16,700.0
2023-10-12 11:25:00,1239.92,1240.87,1238.12,1238.12,1300.0,1239.92,1240.87,1238.12,1238.12,1300.0
2023-10-12 11:30:00,1237.37,1237.5,1235.05,1235.05,900.0,1237.37,1237.5,1235.05,1235.05,900.0
2023-10-12 11:35:00,1235.0,1235.26,1235.0,1235.26,200.0,1235.0,1235.26,1235.0,1235.26,200.0
2023-10-12 11:40:00,1235.34,1237.0,1235.34,1235.63,1050.0,1235.34,1237.0,1235.34,1235.63,1050.0
2023-10-12 11:45:00,1233.5,1233.5,1232.1,1232.1,261.0,1233.5,1233.5,1232.1,1232.1,261.0
2023-10-12 11:50:00,1233.43,1234.06,1233.43,1234.06,400.0,1233.43,1234.06,1233.43,1234.06,400.0
2023-10-12 11:55:00,1235.37,1235.37,1234.18,1234.19,600.0,1235.37,1235.37,1234.18,1234.19,600.0
2023-10-12 12:00:00,1234.96,1236.42,1233.84,1233.84,800.0,1234.96,1236.42,1233.84,1233.84,800.0
2023-10-12 12:05:00,1234.89,1235.74,1234.89,1235.73,200.0,1234.89,1235.74,1234.89,1235.73,200.0
2023-10-12 12:10:00,1234.87,1234.87,1234.71,1234.71,332.0,1234.87,1234.87,1234.71,1234.71,332.0
2023-10-12 12:15:00,1236.5,1238.36,1236.5,1238.36,2515.0,1236.5,1238.36,1236.5,1238.36,2515.0
2023-10-12 12:20:00,1238.25,1239.4,1237.76,1237.76,600.0,1238.25,1239.4,1237.76,1237.76,600.0
2023-10-12 12:25:00,1238.01,1238.01,1237.73,1237.73,200.0,1238.01,1238.01,1237.73,1237.73,200.0
2023-10-12 12:30:00,1237.73,1237.73,1237.73,1237.73,0.0,1237.73,1237.73,1237.73,1237.73,0.0
2023-10-12 12:35:00,1238.46,1238.46,1237.16,1237.16,400.0,1238.46,1238.46,1237.16,1237.16,400.0
2023-10-12 12:40:00,1236.4,1236.4,1236.4,1236.4,100.0,1236.4,1236.4,1236.4,1236.4,100.0
2023-10-12 12:45:00,1236.4,1236.4,1236.4,1236.4,0.0,1236.4,1236.4,1236.4,1236.4,0.0
2023-10-12 12:50:00,1236.4,1236.4,1236.4,1236.4,0.0,1236.4,1236.4,1236.4,1236.4,0.0
2023-10-12 12:55:00,1236.06,1236.06,1235.63,1235.77,500.0,1236.06,1236.06,1235.63,1235.77,500.0
2023-10-12 13:00:00,1235.82,1235.82,1231.87,1232.58,650.0,1235.82,1235.82,1231.87,1232.58,650.0
2023-10-12 13:05:00,1232.41,1233.55,1232.41,1233.55,400.0,1232.41,1233.55,1232.41,1233.55,400.0
2023-10-12 13:10:00,1231.39,1231.39,1231.39,1231.39,100.0,1231.39,1231.39,1231.39,1231.39,100.0
2023-10-12 13:15:00,1230.01,1230.82,1229.15,1230.8,5912.0,1230.01,1230.82,1229.15,1230.8,5912.0
2023-10-12 13:20:00,1230.67,1230.68,1228.72,1228.72,600.0,1230.67,1230.68,1228.72,1228.72,600.0
2023-10-12 13:25:00,1227.71,1230.79,1227.71,1229.09,1653.0,1227.71,1230.79,1227.71,1229.09,1653.0
2023-10-12 13:30:00,1228.37,1229.13,1225.74,1225.74,2164.0,1228.37,1229.13,1225.74,1225.74,2164.0
2023-10-12 13:35:00,1226.0,1226.0,1225.25,1225.25,500.0,1226.0,1226.0,1225.25,1225.25,500.0
2023-10-12 13:40:00,1226.58,1226.58,1222.36,1224.79,2869.0,1226.58,1226.58,1222.36,1224.79,2869.0
2023-10-12 13:45:00,1224.25,1227.37,1222.85,1226.05,2598.0,1224.25,1227.37,1222.85,1226.05,2598.0
2023-10-12 13:50:00,1225.96,1228.1,1225.56,1225.56,1485.0,1225.96,1228.1,1225.56,1225.56,1485.0
2023-10-12 13:55:00,1225.53,1226.78,1225.07,1225.07,3204.0,1225.53,1226.78,1225.07,1225.07,3204.0
2023-10-12 14:00:00,1225.61,1226.81,1225.61,1225.88,402.0,1225.61,1226.81,1225.61,1225.88,402.0
2023-10-12 14:05:00,1225.66,1225.67,1223.06,1223.06,300.0,1225.66,1225.67,1223.06,1223.06,300.0
2023-10-12 14:10:00,1221.89,1221.89,1220.0,1220.0,1732.0,1221.89,1221.89,1220.0,1220.0,1732.0
2023-10-12 14:15:00,1219.88,1219.88,1218.08,1218.66,1326.0,1219.88,1219.88,1218.08,1218.66,1326.0
2023-10-12 14:20:00,1219.11,1220.92,1219.11,1220.92,1700.0,1219.11,1220.92,1219.11,1220.92,1700.0
2023-10-12 14:25:00,1220.0,1220.75,1219.79,1220.75,443.0,1220.0,1220.75,1219.79,1220.75,443.0
2023-10-12 14:30:00,1220.76,1220.99,1220.76,1220.99,200.0,1220.76,1220.99,1220.76,1220.99,200.0
2023-10-12 14:35:00,1220.49,1220.51,1218.63,1219.26,2075.0,1220.49,1220.51,1218.63,1219.26,2075.0
2023-10-12 14:40:00,1219.26,1219.26,1219.26,1219.26,0.0,1219.26,1219.26,1219.26,1219.26,0.0
2023-10-12 14:45:00,1221.51,1221.51,1220.51,1220.51,200.0,1221.51,1221.51,1220.51,1220.51,200.0
2023-10-12 14:50:00,1222.88,1222.88,1222.56,1222.56,300.0,1222.88,1222.88,1222.56,1222.56,300.0
2023-10-12 14:55:00,1222.56,1222.56,1222.56,1222.56,0.0,1222.56,1222.56,1222.56,1222.56,0.0
2023-10-12 15:00:00,1222.98,1223.05,1222.98,1223.05,253.0,1222.98,1223.05,1222.98,1223.05,253.0
2023-10-12 15:05:00,1225.57,1225.82,1225.57,1225.82,200.0,1225.57,1225.82,1225.57,1225.82,200.0
2023-10-12 15:10:00,1225.75,1225.75,1225.75,1225.75,135.0,1225.75,1225.75,1225.75,1225.75,135.0
2023-10-12 15:15:00,1227.33,1227.33,1227.33,1227.33,100.0,1227.33,1227.33,1227.33,1227.33,100.0
2023-10-12 15:20:00,1228.54,1228.54,1227.84,1227.84,500.0,1228.54,1228.54,1227.84,1227.84,500.0
2023-10-12 15:25:00,1226.52,1226.52,1226.52,1226.52,200.0,1226.52,1226.52,1226.52,1226.52,200.0
2023-10-12 15:30:00,1226.52,1226.52,1226.52,1226.52,0.0,1226.52,1226.52,1226.52,1226.52,0.0
2023-10-12 15:35:00,1229.93,1231.57,1229.93,1230.82,500.0,1229.93,1231.57,1229.93,1230.82,500.0
2023-10-12 15:40:00,1232.7,1232.7,1232.66,1232.66,200.0,1232.7,1232.7,1232.66,1232.66,200.0
2023-10-12 15:45:00,1232.3,1232.34,1232.3,1232.34,293.0,1232.3,1232.34,1232.3,1232.34,293.0
2023-10-12 15:50:00,1232.66,1233.19,1229.98,1229.99,1600.0,1232.66,1233.19,1229.98,1229.99,1600.0
2023-10-12 15:55:00,1231.36,1234.12,1227.11,1230.88,12459.0,1231.36,1234.12,1227.11,1230.88,12459.0
2023-10-13 09:30:00,1223.85,1227.0,1222.92,1223.09,3288.0,1223.85,1227.0,1222.92,1223.09,3288.0
2023-10-13 09:35:00,1218.99,1221.3,1217.53,1220.49,2117.0,1218.99,1221.3,1217.53,1220.49,2117.0
2023-10-13 09:40:00,1220.33,1223.8,1220.32,1223.8,300.0,1220.33,1223.8,1220.32,1223.8,300.0
2023-10-13 09:45:00,1225.01,1225.01,1225.01,1225.01,180.0,1225.01,1225.01,1225.01,1225.01,180.0
2023-10-13 09:50:00,1224.08,1225.17,1223.92,1223.92,600.0,1224.08,1225.17,1223.92,1223.92,600.0
2023-10-13 09:55:00,1226.76,1228.15,1226.56,1228.15,539.0,1226.76,1228.15,1226.56,1228.15,539.0
2023-10-13 10:00:00,1224.62,1224.63,1218.32,1222.0,2746.0,1224.62,1224.63,1218.32,1222.0,2746.0
2023-10-13 10:05:00,1222.0,1222.0,1222.0,1222.0,0.0,1222.0,1222.0,1222.0,1222.0,0.0
2023-10-13 10:10:00,1219.0,1220.52,1218.29,1220.52,1463.0,1219.0,1220.52,1218.29,1220.52,1463.0
2023-10-13 10:15:00,1223.7,1223.7,1223.7,1223.7,100.0,1223.7,1223.7,1223.7,1223.7,100.0
2023-10-13 10:20:00,1225.34,1226.82,1225.34,1225.74,500.0,1225.34,1226.82,1225.34,1225.74,500.0
2023-10-13 10:25:00,1222.97,1222.97,1222.97,1222.97,100.0,1222.97,1222.97,1222.97,1222.97,100.0
2023-10-13 10:30:00,1221.71,1221.71,1221.7,1221.71,100.0,1221.71,1221.71,1221.7,1221.71,100.0
2023-10-13 10:35:00,1223.4,1224.14,1223.4,1224.14,400.0,1223.4,1224.14,1223.4,1224.14,400.0
2023-10-13 10:40:00,1221.83,1221.83,1220.02,1221.43,401.0,1221.83,1221.83,1220.02,1221.43,401.0
2023-10-13 10:45:00,1221.0,1222.12,1219.99,1220.0,4438.0,1221.0,1222.12,1219.99,1220.0,4438.0
2023-10-13 10:50:00,1218.24,1218.24,1216.25,1216.31,500.0,1218.24,1218.24,1216.25,1216.31,500.0
2023-10-13 10:55:00,1215.27,1217.52,1215.26,1217.52,400.0,1215.27,1217.52,1215.26,1217.52,400.0
2023-10-13 11:00:00,1217.17,1219.53,1216.84,1219.53,500.0,1217.17,1219.53,1216.84,1219.53,500.0
2023-10-13 11:05:00,1215.03,1215.03,1215.03,1215.03,100.0,1215.03,1215.03,1215.03,1215.03,100.0
2023-10-13 11:10:00,1215.84,1215.84,1212.08,1212.08,600.0,1215.84,1215.84,1212.08,1212.08,600.0
2023-10-13 11:15:00,1212.61,1212.61,1210.18,1210.5,2301.0,1212.61,1212.61,1210.18,1210.5,2301.0
2023-10-13 11:20:00,1210.5,1210.5,1210.5,1210.5,0.0,1210.5,1210.5,1210.5,1210.5,0.0
2023-10-13 11:25:00,1211.05,1211.05,1211.05,1211.05,100.0,1211.05,1211.05,1211.05,1211.05,100.0
2023-10-13 11:30:00,1211.04,1215.27,1211.04,1215.27,500.0,1211.04,1215.27,1211.04,1215.27,500.0
2023-10-13 11:35:00,1215.71,1215.71,1215.71,1215.71,100.0,1215.71,1215.71,1215.71,1215.71,100.0
2023-10-13 11:40:00,1215.85,1215.85,1214.59,1214.59,500.0,1215.85,1215.85,1214.59,1214.59,500.0
2023-10-13 11:45:00,1213.0,1214.87,1213.0,1214.87,225.0,1213.0,1214.87,1213.0,1214.87,225.0
2023-10-13 11:50:00,1213.43,1213.44,1211.73,1213.04,600.0,1213.43,1213.44,1211.73,1213.04,600.0
2023-10-13 11:55:00,1213.04,1213.04,1213.04,1213.04,0.0,1213.04,1213.04,1213.04,1213.04,0.0
2023-10-13 12:00:00,1212.0,1212.0,1212.0,1212.0,210.0,1212.0,1212.0,1212.0,1212.0,210.0
2023-10-13 12:05:00,1213.28,1216.15,1213.28,1216.15,400.0,1213.28,1216.15,1213.28,1216.15,400.0
2023-10-13 12:10:00,1216.31,1217.09,1216.11,1217.09,1125.0,1216.31,1217.09,1216.11,1217.09,1125.0
2023-10-13 12:15:00,1217.59,1221.6,1217.59,1221.6,500.0,1217.59,1221.6,1217.59,1221.6,500.0
2023-10-13 12:20:00,1222.01,1225.03,1222.01,1225.03,600.0,1222.01,1225.03,1222.01,1225.03,600.0
2023-10-13 12:25:00,1224.36,1224.36,1221.24,1223.96,600.0,1224.36,1224.36,1221.24,1223.96,600.0
2023-10-13 12:30:00,1224.43,1226.95,1224.43,1226.66,698.0,1224.43,1226.95,1224.43,1226.66,698.0
2023-10-13 12:35:00,1226.66,1226.67,1226.66,1226.66,300.0,1226.66,1226.67,1226.66,1226.66,300.0
2023-10-13 12:40:00,1226.72,1226.72,1226.71,1226.72,200.0,1226.72,1226.72,1226.71,1226.72,200.0
2023-10-13 12:45:00,1228.29,1228.4,1227.3,1227.3,600.0,1228.29,1228.4,1227.3,1227.3,600.0
2023-10-13 12:50:00,1227.36,1228.48,1225.75,1228.48,1667.0,1227.36,1228.48,1225.75,1228.48,1667.0
2023-10-13 12:55:00,1225.3,1225.31,1225.3,1225.3,138.0,1225.3,1225.31,1225.3,1225.3,138.0
2023-10-13 13:00:00,1225.3,1225.3,1225.3,1225.3,0.0,1225.3,1225.3,1225.3,1225.3,0.0
2023-10-13 13:05:00,1225.33,1225.51,1224.17,1224.17,400.0,1225.33,1225.51,1224.17,1224.17,400.0
2023-10-13 13:10:00,1223.91,1223.91,1223.91,1223.91,107.0,1223.91,1223.91,1223.91,1223.91,107.0
2023-10-13 13:15:00,1222.64,1222.65,1222.64,1222.64,100.0,1222.64,1222.65,1222.64,1222.64,100.0
2023-10-13 13:20:00,1223.31,1223.31,1222.37,1222.85,300.0,1223.31,1223.31,1222.37,1222.85,300.0
2023-10-13 13:25:00,1222.24,1222.84,1219.83,1221.93,1400.0,1222.24,1222.84,1219.83,1221.93,1400.0
2023-10-13 13:30:00,1220.13,1220.13,1217.1,1219.84,2500.0,1220.13,1220.13,1217.1,1219.84,2500.0
2023-10-13 13:35:00,1219.84,1219.84,1219.84,1219.84,0.0,1219.84,1219.84,1219.84,1219.84,0.0
2023-10-13 13:40:00,1218.61,1221.06,1218.61,1221.06,2343.0,1218.61,1221.06,1218.61,1221.06,2343.0
2023-10-13 13:45:00,1220.72,1220.72,1220.72,1220.72,200.0,1220.72,1220.72,1220.72,1220.72,200.0
2023-10-13 13:50:00,1220.86,1222.32,1220.86,1221.37,500.0,1220.86,1222.32,1220.86,1221.37,500.0
2023-10-13 13:55:00,1220.86,1221.21,1219.33,1219.33,600.0,1220.86,1221.21,1219.33,1219.33,600.0
2023-10-13 14:00:00,1219.33,1219.71,1219.05,1219.71,800.0,1219.33,1219.71,1219.05,1219.71,800.0
2023-10-13 14:05:00,1220.95,1221.53,1220.04,1220.51,1000.0,1220.95,1221.53,1220.04,1220.51,1000.0
2023-10-13 14:10:00,1219.71,1219.71,1218.87,1218.87,500.0,1219.71,1219.71,1218.87,1218.87,500.0
2023-10-13 14:15:00,1218.17,1222.1,1218.0,1222.1,1802.0,1218.17,1222.1,1218.0,1222.1,1802.0
2023-10-13 14:20:00,1221.6,1222.31,1220.83,1221.74,1400.0,1221.6,1222.31,1220.83,1221.74,1400.0
2023-10-13 14:25:00,1221.04,1221.74,1221.04,1221.63,2500.0,1221.04,1221.74,1221.04,1221.63,2500.0
2023-10-13 14:30:00,1222.83,1223.25,1222.83,1223.25,200.0,1222.83,1223.25,1222.83,1223.25,200.0
2023-10-13 14:35:00,1222.9,1223.1,1222.0,1223.1,850.0,1222.9,1223.1,1222.0,1223.1,850.0
2023-10-13 14:40:00,1222.46,1222.46,1222.45,1222.46,100.0,1222.46,1222.46,1222.45,1222.46,100.0
2023-10-13 14:45:00,1221.2,1221.2,1220.29,1220.29,215.0,1221.2,1221.2,1220.29,1220.29,215.0
2023-10-13 14:50:00,1222.2,1223.03,1222.2,1223.03,200.0,1222.2,1223.03,1222.2,1223.03,200.0
2023-10-13 14:55:00,1221.96,1223.19,1220.92,1222.43,600.0,1221.96,1223.19,1220.92,1222.43,600.0
2023-10-13 15:00:00,1222.64,1223.28,1222.64,1223.28,300.0,1222.64,1223.28,1222.64,1223.28,300.0
2023-10-13 15:05:00,1222.59,1223.21,1220.24,1223.21,800.0,1222.59,1223.21,1220.24,1223.21,800.0
2023-10-13 15:10:00,1222.51,1224.6,1222.12,1224.6,700.0,1222.51,1224.6,1222.12,1224.6,700.0
2023-10-13 15:15:00,1222.95,1223.86,1222.95,1223.86,700.0,1222.95,1223.86,1222.95,1223.86,700.0
2023-10-13 15:20:00,1222.8,1222.96,1222.79,1222.96,200.0,1222.8,1222.96,1222.79,1222.96,200.0
2023-10-13 15:25:00,1222.89,1222.9,1221.32,1221.45,1400.0,1222.89,1222.9,1221.32,1221.45,1400.0
2023-10-13 15:30:00,1222.17,1223.37,1222.17,1222.21,600.0,1222.17,1223.37,1222.17,1222.21,600.0
2023-10-13 15:35:00,1222.78,1223.8,1222.35,1223.34,1150.0,1222.78,1223.8,1222.35,1223.34,1150.0
2023-10-13 15:40:00,1222.46,1223.3,1221.61,1221.61,2300.0,1222.46,1223.3,1221.61,1221.61,2300.0
2023-10-13 15:45:00,1223.07,1224.11,1222.28,1224.11,1400.0,1223.07,1224.11,1222.28,1224.11,1400.0
2023-10-13 15:50:00,1223.34,1223.42,1219.0,1223.42,2032.0,1223.34,1223.42,1219.0,1223.42,2032.0
2023-10-13 15:55:00,1223.56,1225.0,1221.04,1223.5,4573.0,1223.56,1225.0,1221.04,1223.5,4573.0
2023-10-16 09:30:00,1233.08,1237.95,1232.47,1237.95,4839.0,1233.08,1237.95,1232.47,1237.95,4839.0
2023-10-16 09:35:00,1236.0,1236.0,1231.93,1231.93,1478.0,1236.0,1236.0,1231.93,1231.93,1478.0
2023-10-16 09:40:00,1231.89,1232.0,1229.29,1229.29,438.0,1231.89,1232.0,1229.29,1229.29,438.0
2023-10-16 09:45:00,1227.97,1227.97,1226.21,1226.21,200.0,1227.97,1227.97,1226.21,1226.21,200.0
2023-10-16 09:50:00,1229.22,1235.51,1229.21,1235.51,300.0,1229.22,1235.51,1229.21,1235.51,300.0
2023-10-16 09:55:00,1236.26,1236.26,1231.43,1231.43,1100.0,1236.26,1236.26,1231.43,1231.43,1100.0
2023-10-16 10:00:00,1236.08,1236.08,1236.08,1236.08,200.0,1236.08,1236.08,1236.08,1236.08,200.0
2023-10-16 10:05:00,1235.03,1236.47,1233.39,1236.47,400.0,1235.03,1236.47,1233.39,1236.47,400.0
2023-10-16 10:10:00,1238.54,1243.33,1236.07,1243.33,1844.0,1238.54,1243.33,1236.07,1243.33,1844.0
2023-10-16 10:15:00,1241.98,1241.99,1238.67,1238.68,965.0,1241.98,1241.99,1238.67,1238.68,965.0
2023-10-16 10:20:00,1239.06,1241.56,1239.0,1241.56,400.0,1239.06,1241.56,1239.0,1241.56,400.0
2023-10-16 10:25:00,1242.94,1248.0,1242.94,1248.0,640.0,1242.94,1248.0,1242.94,1248.0,640.0
2023-10-16 10:30:00,1248.38,1249.98,1246.62,1246.62,1200.0,1248.38,1249.98,1246.62,1246.62,1200.0
2023-10-16 10:35:00,1246.09,1246.09,1242.81,1242.81,400.0,1246.09,1246.09,1242.81,1242.81,400.0
2023-10-16 10:40:00,1241.76,1244.44,1241.75,1244.44,850.0,1241.76,1244.44,1241.75,1244.44,850.0
2023-10-16 10:45:00,1244.44,1244.99,1244.44,1244.58,1411.0,1244.44,1244.99,1244.44,1244.58,1411.0
2023-10-16 10:50:00,1244.42,1245.41,1242.98,1242.98,400.0,1244.42,1245.41,1242.98,1242.98,400.0
2023-10-16 10:55:00,1240.78,1242.55,1237.5,1242.55,4022.0,1240.78,1242.55,1237.5,1242.55,4022.0
2023-10-16 11:00:00,1239.44,1240.69,1239.44,1240.69,800.0,1239.44,1240.69,1239.44,1240.69,800.0
2023-10-16 11:05:00,1240.0,1242.18,1240.0,1242.14,613.0,1240.0,1242.18,1240.0,1242.14,613.0
2023-10-16 11:10:00,1244.47,1244.47,1242.0,1242.0,200.0,1244.47,1244.47,1242.0,1242.0,200.0
2023-10-16 11:15:00,1243.12,1244.23,1242.0,1243.51,900.0,1243.12,1244.23,1242.0,1243.51,900.0
2023-10-16 11:20:00,1244.5,1244.5,1243.22,1243.22,425.0,1244.5,1244.5,1243.22,1243.22,425.0
2023-10-16 11:25:00,1244.39,1244.39,1243.12,1243.13,700.0,1244.39,1244.39,1243.12,1243.13,700.0
2023-10-16 11:30:00,1242.0,1244.24,1242.0,1243.27,400.0,1242.0,1244.24,1242.0,1243.27,400.0
2023-10-16 11:35:00,1242.48,1242.48,1242.0,1242.0,500.0,1242.48,1242.48,1242.0,1242.0,500.0
2023-10-16 11:40:00,1242.0,1242.09,1240.09,1240.14,1487.0,1242.0,1242.09,1240.09,1240.14,1487.0
2023-10-16 11:45:00,1240.69,1240.69,1240.69,1240.69,100.0,1240.69,1240.69,1240.69,1240.69,100.0
2023-10-16 11:50:00,1238.63,1239.54,1238.0,1238.13,1600.0,1238.63,1239.54,1238.0,1238.13,1600.0
2023-10-16 11:55:00,1238.07,1238.07,1238.01,1238.01,200.0,1238.07,1238.07,1238.01,1238.01,200.0
2023-10-16 12:00:00,1238.01,1239.38,1238.01,1238.82,1500.0,1238.01,1239.38,1238.01,1238.82,1500.0
2023-10-16 12:05:00,1238.2,1240.02,1238.0,1238.23,1168.0,1238.2,1240.02,1238.0,1238.23,1168.0
2023-10-16 12:10:00,1238.23,1238.23,1238.03,1238.2,486.0,1238.23,1238.23,1238.03,1238.2,486.0
2023-10-16 12:15:00,1237.25,1238.15,1237.24,1238.15,200.0,1237.25,1238.15,1237.24,1238.15,200.0
2023-10-16 12:20:00,1238.0,1238.01,1237.0,1238.01,600.0,1238.0,1238.01,1237.0,1238.01,600.0
2023-10-16 12:25:00,1237.82,1239.55,1237.82,1237.83,430.0,1237.82,1239.55,1237.82,1237.83,430.0
2023-10-16 12:30:00,1238.04,1240.0,1238.04,1238.41,700.0,1238.04,1240.0,1238.04,1238.41,700.0
2023-10-16 12:35:00,1239.71,1239.71,1239.71,1239.71,100.0,1239.71,1239.71,1239.71,1239.71,100.0
2023-10-16 12:40:00,1239.71,1239.71,1239.71,1239.71,0.0,1239.71,1239.71,1239.71,1239.71,0.0
2023-10-16 12:45:00,1239.0,1239.11,1238.05,1239.11,300.0,1239.0,1239.11,1238.05,1239.11,300.0
2023-10-16 12:50:00,1239.21,1239.21,1238.42,1238.42,500.0,1239.21,1239.21,1238.42,1238.42,500.0
2023-10-16 12:55:00,1238.42,1238.79,1238.06,1238.79,400.0,1238.42,1238.79,1238.06,1238.79,400.0
2023-10-16 13:00:00,1240.0,1240.14,1239.13,1240.14,1700.0,1240.0,1240.14,1239.13,1240.14,1700.0
2023-10-16 13:05:00,1241.65,1241.67,1241.6,1241.6,536.0,1241.65,1241.67,1241.6,1241.6,536.0
2023-10-16 13:10:00,1241.61,1242.8,1241.6,1242.8,898.0,1241.61,1242.8,1241.6,1242.8,898.0
2023-10-16 13:15:00,1244.52,1244.52,1242.1,1242.1,400.0,1244.52,1244.52,1242.1,1242.1,400.0
2023-10-16 13:20:00,1240.28,1240.28,1237.08,1237.31,900.0,1240.28,1240.28,1237.08,1237.31,900.0
2023-10-16 13:25:00,1236.19,1236.19,1235.17,1235.56,700.0,1236.19,1236.19,1235.17,1235.56,700.0
2023-10-16 13:30:00,1237.78,1239.03,1237.78,1238.92,500.0,1237.78,1239.03,1237.78,1238.92,500.0
2023-10-16 13:35:00,1238.54,1238.92,1238.54,1238.55,475.0,1238.54,1238.92,1238.54,1238.55,475.0
2023-10-16 13:40:00,1238.25,1238.25,1235.98,1236.86,1000.0,1238.25,1238.25,1235.98,1236.86,1000.0
2023-10-16 13:45:00,1238.31,1238.31,1236.31,1236.31,700.0,1238.31,1238.31,1236.31,1236.31,700.0
2023-10-16 13:50:00,1236.61,1236.75,1236.61,1236.75,300.0,1236.61,1236.75,1236.61,1236.75,300.0
2023-10-16 13:55:00,1236.56,1236.56,1235.61,1236.11,600.0,1236.56,1236.56,1235.61,1236.11,600.0
2023-10-16 14:00:00,1236.48,1236.65,1235.5,1235.51,1012.0,1236.48,1236.65,1235.5,1235.51,1012.0
2023-10-16 14:05:00,1235.81,1236.41,1234.46,1234.46,890.0,1235.81,1236.41,1234.46,1234.46,890.0
2023-10-16 14:10:00,1235.23,1236.0,1232.0,1232.0,2400.0,1235.23,1236.0,1232.0,1232.0,2400.0
2023-10-16 14:15:00,1232.99,1233.39,1232.37,1233.38,805.0,1232.99,1233.39,1232.37,1233.38,805.0
2023-10-16 14:20:00,1234.51,1234.51,1233.37,1233.37,500.0,1234.51,1234.51,1233.37,1233.37,500.0
2023-10-16 14:25:00,1233.22,1234.91,1232.95,1234.01,1300.0,1233.22,1234.91,1232.95,1234.01,1300.0
2023-10-16 14:30:00,1233.76,1234.06,1233.76,1233.98,317.0,1233.76,1234.06,1233.76,1233.98,317.0
2023-10-16 14:35:00,1233.98,1233.98,1231.17,1231.28,700.0,1233.98,1233.98,1231.17,1231.28,700.0
2023-10-16 14:40:00,1231.48,1232.12,1231.48,1232.12,200.0,1231.48,1232.12,1231.48,1232.12,200.0
2023-10-16 14:45:00,1231.08,1231.08,1231.08,1231.08,100.0,1231.08,1231.08,1231.08,1231.08,100.0
2023-10-16 14:50:00,1232.11,1232.11,1229.09,1230.92,1210.0,1232.11,1232.11,1229.09,1230.92,1210.0
2023-10-16 14:55:00,1230.45,1230.45,1230.38,1230.38,200.0,1230.45,1230.45,1230.38,1230.38,200.0
2023-10-16 15:00:00,1228.11,1228.11,1226.21,1226.21,600.0,1228.11,1228.11,1226.21,1226.21,600.0
2023-10-16 15:05:00,1226.21,1226.21,1226.21,1226.21,0.0,1226.21,1226.21,1226.21,1226.21,0.0
2023-10-16 15:10:00,1226.76,1227.67,1225.89,1225.89,900.0,1226.76,1227.67,1225.89,1225.89,900.0
2023-10-16 15:15:00,1225.76,1226.67,1225.5,1226.67,511.0,1225.76,1226.67,1225.5,1226.67,511.0
2023-10-16 15:20:00,1228.88,1229.85,1228.88,1229.85,450.0,1228.88,1229.85,1228.88,1229.85,450.0
2023-10-16 15:25:00,1229.86,1229.86,1228.52,1229.83,300.0,1229.86,1229.86,1228.52,1229.83,300.0
2023-10-16 15:30:00,1229.55,1230.48,1228.52,1228.52,652.0,1229.55,1230.48,1228.52,1228.52,652.0
2023-10-16 15:35:00,1227.53,1228.53,1227.53,1228.39,700.0,1227.53,1228.53,1227.53,1228.39,700.0
2023-10-16 15:40:00,1226.7,1226.7,1225.24,1225.24,1314.0,1226.7,1226.7,1225.24,1225.24,1314.0
2023-10-16 15:45:00,1225.93,1226.37,1225.8,1226.1,1350.0,1225.93,1226.37,1225.8,1226.1,1350.0
2023-10-16 15:50:00,1225.81,1226.85,1225.8,1226.85,3248.0,1225.81,1226.85,1225.8,1226.85,3248.0
2023-10-16 15:55:00,1226.13,1226.74,1224.43,1226.35,4760.0,1226.13,1226.74,1224.43,1226.35,4760.0
2023-10-17 09:30:00,1215.9,1215.9,1207.22,1213.0,7616.0,1215.9,1215.9,1207.22,1213.0,7616.0
2023-10-17 09:35:00,1214.21,1214.71,1208.9,1212.99,3000.0,1214.21,1214.71,1208.9,1212.99,3000.0
2023-10-17 09:40:00,1212.96,1219.99,1209.09,1219.0,6899.0,1212.96,1219.99,1209.09,1219.0,6899.0
2023-10-17 09:45:00,1218.35,1220.93,1214.86,1214.86,3257.0,1218.35,1220.93,1214.86,1214.86,3257.0
2023-10-17 09:50:00,1214.0,1219.83,1214.0,1218.51,3339.0,1214.0,1219.83,1214.0,1218.51,3339.0
2023-10-17 09:55:00,1219.55,1219.55,1216.64,1217.55,400.0,1219.55,1219.55,1216.64,1217.55,400.0
2023-10-17 10:00:00,1217.03,1223.71,1217.02,1220.48,2277.0,1217.03,1223.71,1217.02,1220.48,2277.0
2023-10-17 10:05:00,1222.0,1225.72,1222.0,1224.69,2055.0,1222.0,1225.72,1222.0,1224.69,2055.0
2023-10-17 10:10:00,1226.52,1232.18,1226.51,1227.14,600.0,1226.52,1232.18,1226.51,1227.14,600.0
2023-10-17 10:15:00,1230.03,1231.99,1227.15,1230.17,1550.0,1230.03,1231.99,1227.15,1230.17,1550.0
2023-10-17 10:20:00,1229.78,1230.0,1229.33,1229.34,600.0,1229.78,1230.0,1229.33,1229.34,600.0
2023-10-17 10:25:00,1229.53,1231.32,1228.27,1229.24,812.0,1229.53,1231.32,1228.27,1229.24,812.0
2023-10-17 10:30:00,1231.37,1231.37,1228.82,1229.51,1039.0,1231.37,1231.37,1228.82,1229.51,1039.0
2023-10-17 10:35:00,1229.51,1235.77,1229.51,1235.77,714.0,1229.51,1235.77,1229.51,1235.77,714.0
2023-10-17 10:40:00,1233.95,1236.81,1233.76,1236.81,825.0,1233.95,1236.81,1233.76,1236.81,825.0
2023-10-17 10:45:00,1236.81,1236.81,1236.81,1236.81,0.0,1236.81,1236.81,1236.81,1236.81,0.0
2023-10-17 10:50:00,1235.52,1236.41,1235.25,1236.41,360.0,1235.52,1236.41,1235.25,1236.41,360.0
2023-10-17 10:55:00,1237.7,1239.76,1236.4,1236.48,1505.0,1237.7,1239.76,1236.4,1236.48,1505.0
2023-10-17 11:00:00,1235.5,1235.5,1235.5,1235.5,100.0,1235.5,1235.5,1235.5,1235.5,100.0
2023-10-17 11:05:00,1235.01,1237.52,1234.02,1234.02,400.0,1235.01,1237.52,1234.02,1234.02,400.0
2023-10-17 11:10:00,1233.86,1233.86,1233.85,1233.86,100.0,1233.86,1233.86,1233.85,1233.86,100.0
2023-10-17 11:15:00,1235.75,1237.65,1233.74,1237.64,950.0,1235.75,1237.65,1233.74,1237.64,950.0
2023-10-17 11:20:00,1236.82,1238.1,1235.3,1235.3,300.0,1236.82,1238.1,1235.3,1235.3,300.0
2023-10-17 11:25:00,1233.55,1233.55,1231.87,1231.88,200.0,1233.55,1233.55,1231.87,1231.88,200.0
2023-10-17 11:30:00,1232.58,1232.58,1232.36,1232.58,400.0,1232.58,1232.58,1232.36,1232.58,400.0
2023-10-17 11:35:00,1232.87,1236.62,1232.87,1235.01,600.0,1232.87,1236.62,1232.87,1235.01,600.0
2023-10-17 11:40:00,1236.37,1236.37,1235.57,1235.57,200.0,1236.37,1236.37,1235.57,1235.57,200.0
2023-10-17 11:45:00,1236.44,1236.44,1234.6,1234.6,380.0,1236.44,1236.44,1234.6,1234.6,380.0
2023-10-17 11:50:00,1235.66,1235.66,1229.94,1231.57,800.0,1235.66,1235.66,1229.94,1231.57,800.0
2023-10-17 11:55:00,1231.57,1231.57,1231.57,1231.57,0.0,1231.57,1231.57,1231.57,1231.57,0.0
2023-10-17 12:00:00,1233.18,1233.18,1231.61,1231.61,200.0,1233.18,1233.18,1231.61,1231.61,200.0
2023-10-17 12:05:00,1232.78,1235.59,1232.77,1235.59,500.0,1232.78,1235.59,1232.77,1235.59,500.0
2023-10-17 12:10:00,1236.65,1238.54,1235.18,1238.54,400.0,1236.65,1238.54,1235.18,1238.54,400.0
2023-10-17 12:15:00,1237.41,1238.69,1237.41,1238.24,600.0,1237.41,1238.69,1237.41,1238.24,600.0
2023-10-17 12:20:00,1238.4,1243.22,1238.4,1243.22,3439.0,1238.4,1243.22,1238.4,1243.22,3439.0
2023-10-17 12:25:00,1244.5,1244.5,1240.87,1241.04,1144.0,1244.5,1244.5,1240.87,1241.04,1144.0
2023-10-17 12:30:00,1241.54,1241.54,1240.08,1240.26,600.0,1241.54,1241.54,1240.08,1240.26,600.0
2023-10-17 12:35:00,1239.98,1239.98,1238.62,1238.62,600.0,1239.98,1239.98,1238.62,1238.62,600.0
2023-10-17 12:40:00,1239.54,1240.0,1239.54,1239.72,898.0,1239.54,1240.0,1239.54,1239.72,898.0
2023-10-17 12:45:00,1237.41,1237.41,1237.11,1237.11,500.0,1237.41,1237.41,1237.11,1237.11,500.0
2023-10-17 12:50:00,1237.24,1237.93,1235.72,1237.93,1000.0,1237.24,1237.93,1235.72,1237.93,1000.0
2023-10-17 12:55:00,1240.14,1240.15,1237.06,1237.06,1220.0,1240.14,1240.15,1237.06,1237.06,1220.0
2023-10-17 13:00:00,1236.0,1236.0,1234.05,1234.05,549.0,1236.0,1236.0,1234.05,1234.05,549.0
2023-10-17 13:05:00,1236.53,1236.53,1236.53,1236.53,100.0,1236.53,1236.53,1236.53,1236.53,100.0
2023-10-17 13:10:00,1236.73,1238.04,1235.79,1235.79,600.0,1236.73,1238.04,1235.79,1235.79,600.0
2023-10-17 13:15:00,1235.23,1236.16,1235.23,1236.15,200.0,1235.23,1236.16,1235.23,1236.15,200.0
2023-10-17 13:20:00,1238.72,1239.71,1238.71,1239.18,300.0,1238.72,1239.71,1238.71,1239.18,300.0
2023-10-17 13:25:00,1237.49,1238.26,1237.49,1238.09,844.0,1237.49,1238.26,1237.49,1238.09,844.0
2023-10-17 13:30:00,1237.47,1237.47,1237.27,1237.27,200.0,1237.47,1237.47,1237.27,1237.27,200.0
2023-10-17 13:35:00,1235.95,1237.36,1235.73,1235.73,1199.0,1235.95,1237.36,1235.73,1235.73,1199.0
2023-10-17 13:40:00,1235.12,1235.12,1235.0,1235.0,598.0,1235.12,1235.12,1235.0,1235.0,598.0
2023-10-17 13:45:00,1235.0,1235.0,1235.0,1235.0,0.0,1235.0,1235.0,1235.0,1235.0,0.0
2023-10-17 13:50:00,1237.44,1237.44,1234.53,1234.53,694.0,1237.44,1237.44,1234.53,1234.53,694.0
2023-10-17 13:55:00,1231.29,1232.65,1230.01,1232.65,1200.0,1231.29,1232.65,1230.01,1232.65,1200.0
2023-10-17 14:00:00,1232.85,1235.2,1232.78,1232.78,1741.0,1232.85,1235.2,1232.78,1232.78,1741.0
2023-10-17 14:05:00,1233.0,1233.0,1232.86,1232.86,417.0,1233.0,1233.0,1232.86,1232.86,417.0
2023-10-17 14:10:00,1235.63,1236.38,1234.82,1234.84,2024.0,1235.63,1236.38,1234.82,1234.84,2024.0
2023-10-17 14:15:00,1237.47,1237.47,1234.61,1234.61,1400.0,1237.47,1237.47,1234.61,1234.61,1400.0
2023-10-17 14:20:00,1235.68,1235.68,1235.68,1235.68,100.0,1235.68,1235.68,1235.68,1235.68,100.0
2023-10-17 14:25:00,1235.6,1236.61,1234.76,1236.61,1876.0,1235.6,1236.61,1234.76,1236.61,1876.0
2023-10-17 14:30:00,1235.0,1237.27,1235.0,1236.64,5586.0,1235.0,1237.27,1235.0,1236.64,5586.0
2023-10-17 14:35:00,1236.71,1240.63,1236.71,1239.28,2803.0,1236.71,1240.63,1236.71,1239.28,2803.0
2023-10-17 14:40:00,1238.64,1240.01,1238.64,1238.87,400.0,1238.64,1240.01,1238.64,1238.87,400.0
2023-10-17 14:45:00,1239.66,1242.38,1239.66,1242.38,1022.0,1239.66,1242.38,1239.66,1242.38,1022.0
2023-10-17 14:50:00,1242.38,1243.72,1236.55,1236.55,2900.0,1242.38,1243.72,1236.55,1236.55,2900.0
2023-10-17 14:55:00,1238.12,1238.12,1236.32,1237.47,800.0,1238.12,1238.12,1236.32,1237.47,800.0
2023-10-17 15:00:00,1237.68,1237.71,1235.42,1235.42,604.0,1237.68,1237.71,1235.42,1235.42,604.0
2023-10-17 15:05:00,1236.2,1237.99,1236.2,1236.58,1118.0,1236.2,1237.99,1236.2,1236.58,1118.0
2023-10-17 15:10:00,1239.99,1240.73,1239.65,1240.59,671.0,1239.99,1240.73,1239.65,1240.59,671.0
2023-10-17 15:15:00,1241.18,1241.18,1239.37,1240.6,1700.0,1241.18,1241.18,1239.37,1240.6,1700.0
2023-10-17 15:20:00,1240.39,1241.06,1237.84,1238.24,3688.0,1240.39,1241.06,1237.84,1238.24,3688.0
2023-10-17 15:25:00,1237.1,1240.98,1237.04,1240.98,1775.0,1237.1,1240.98,1237.04,1240.98,1775.0
2023-10-17 15:30:00,1240.3,1241.88,1240.29,1241.44,1705.0,1240.3,1241.88,1240.29,1241.44,1705.0
2023-10-17 15:35:00,1241.19,1242.8,1241.18,1242.68,1100.0,1241.19,1242.8,1241.18,1242.68,1100.0
2023-10-17 15:40:00,1242.32,1242.63,1241.31,1241.31,1403.0,1242.32,1242.63,1241.31,1241.31,1403.0
2023-10-17 15:45:00,1241.1,1241.17,1240.13,1240.15,2050.0,1241.1,1241.17,1240.13,1240.15,2050.0
2023-10-17 15:50:00,1239.99,1240.0,1239.24,1239.95,600.0,1239.99,1240.0,1239.24,1239.95,600.0
2023-10-17 15:55:00,1241.22,1241.22,1239.25,1240.0,3937.0,1241.22,1241.22,1239.25,1240.0,3937.0
2023-10-18 09:30:00,1230.0,1230.0,1230.0,1230.0,2013.0,1230.0,1230.0,1230.0,1230.0,2013.0
2023-10-18 09:35:00,1231.04,1234.94,1225.01,1226.0,1225.0,1231.04,1234.94,1225.01,1226.0,1225.0
2023-10-18 09:40:00,1227.89,1227.89,1223.42,1227.6,500.0,1227.89,1227.89,1223.42,1227.6,500.0
2023-10-18 09:45:00,1224.01,1225.04,1218.21,1223.12,6276.0,1224.01,1225.04,1218.21,1223.12,6276.0
2023-10-18 09:50:00,1222.68,1227.88,1222.68,1227.88,800.0,1222.68,1227.88,1222.68,1227.88,800.0
2023-10-18 09:55:00,1226.87,1229.99,1226.32,1228.4,1180.0,1226.87,1229.99,1226.32,1228.4,1180.0
2023-10-18 10:00:00,1226.83,1229.34,1225.68,1226.7,1100.0,1226.83,1229.34,1225.68,1226.7,1100.0
2023-10-18 10:05:00,1226.95,1229.71,1226.94,1227.76,3124.0,1226.95,1229.71,1226.94,1227.76,3124.0
2023-10-18 10:10:00,1228.08,1229.69,1227.5,1229.69,3052.0,1228.08,1229.69,1227.5,1229.69,3052.0
2023-10-18 10:15:00,1229.42,1234.04,1228.99,1233.52,2200.0,1229.42,1234.04,1228.99,1233.52,2200.0
2023-10-18 10:20:00,1233.54,1239.98,1233.54,1239.98,2150.0,1233.54,1239.98,1233.54,1239.98,2150.0
2023-10-18 10:25:00,1237.52,1239.59,1235.18,1235.18,1480.0,1237.52,1239.59,1235.18,1235.18,1480.0
2023-10-18 10:30:00,1234.32,1234.32,1227.5,1227.5,2667.0,1234.32,1234.32,1227.5,1227.5,2667.0
2023-10-18 10:35:00,1227.5,1229.87,1225.08,1225.08,5234.0,1227.5,1229.87,1225.08,1225.08,5234.0
2023-10-18 10:40:00,1225.21,1227.72,1225.2,1227.36,1155.0,1225.21,1227.72,1225.2,1227.36,1155.0
2023-10-18 10:45:00,1227.08,1227.08,1224.45,1225.0,1627.0,1227.08,1227.08,1224.45,1225.0,1627.0
2023-10-18 10:50:00,1222.6,1222.6,1222.22,1222.22,426.0,1222.6,1222.6,1222.22,1222.22,426.0
2023-10-18 10:55:00,1220.2,1223.24,1218.2,1221.48,2947.0,1220.2,1223.24,1218.2,1221.48,2947.0
2023-10-18 11:00:00,1221.22,1221.4,1219.83,1221.0,1323.0,1221.22,1221.4,1219.83,1221.0,1323.0
2023-10-18 11:05:00,1219.82,1220.84,1219.53,1219.59,600.0,1219.82,1220.84,1219.53,1219.59,600.0
2023-10-18 11:10:00,1219.6,1219.6,1216.76,1218.06,2605.0,1219.6,1219.6,1216.76,1218.06,2605.0
2023-10-18 11:15:00,1217.99,1221.0,1217.68,1219.99,1700.0,1217.99,1221.0,1217.68,1219.99,1700.0
2023-10-18 11:20:00,1219.24,1219.24,1216.21,1216.21,2000.0,1219.24,1219.24,1216.21,1216.21,2000.0
2023-10-18 11:25:00,1217.89,1218.96,1217.89,1218.47,600.0,1217.89,1218.96,1217.89,1218.47,600.0
2023-10-18 11:30:00,1219.22,1221.0,1219.22,1220.75,2474.0,1219.22,1221.0,1219.22,1220.75,2474.0
2023-10-18 11:35:00,1218.58,1220.33,1218.58,1220.33,1481.0,1218.58,1220.33,1218.58,1220.33,1481.0
2023-10-18 11:40:00,1219.42,1219.42,1214.19,1214.29,3859.0,1219.42,1219.42,1214.19,1214.29,3859.0
2023-10-18 11:45:00,1215.43,1217.2,1213.14,1217.2,800.0,1215.43,1217.2,1213.14,1217.2,800.0
2023-10-18 11:50:00,1216.1,1218.03,1216.1,1218.03,1175.0,1216.1,1218.03,1216.1,1218.03,1175.0
2023-10-18 11:55:00,1218.29,1219.94,1218.29,1219.15,901.0,1218.29,1219.94,1218.29,1219.15,901.0
2023-10-18 12:00:00,1217.2,1217.72,1215.24,1217.22,915.0,1217.2,1217.72,1215.24,1217.22,915.0
2023-10-18 12:05:00,1217.82,1217.82,1215.25,1217.48,610.0,1217.82,1217.82,1215.25,1217.48,610.0
2023-10-18 12:10:00,1219.24,1220.06,1217.83,1220.06,1000.0,1219.24,1220.06,1217.83,1220.06,1000.0
2023-10-18 12:15:00,1217.83,1217.83,1217.83,1217.83,300.0,1217.83,1217.83,1217.83,1217.83,300.0
2023-10-18 12:20:00,1216.45,1216.45,1215.16,1216.07,629.0,1216.45,1216.45,1215.16,1216.07,629.0
2023-10-18 12:25:00,1216.25,1216.26,1215.23,1215.47,660.0,1216.25,1216.26,1215.23,1215.47,660.0
2023-10-18 12:30:00,1215.92,1216.79,1215.7,1215.71,400.0,1215.92,1216.79,1215.7,1215.71,400.0
2023-10-18 12:35:00,1216.68,1217.99,1214.3,1214.3,2737.0,1216.68,1217.99,1214.3,1214.3,2737.0
2023-10-18 12:40:00,1214.4,1215.91,1213.52,1215.91,500.0,1214.4,1215.91,1213.52,1215.91,500.0
2023-10-18 12:45:00,1217.0,1217.32,1215.75,1217.25,1000.0,1217.0,1217.32,1215.75,1217.25,1000.0
2023-10-18 12:50:00,1217.14,1217.14,1216.86,1216.87,327.0,1217.14,1217.14,1216.86,1216.87,327.0
2023-10-18 12:55:00,1215.8,1217.91,1215.79,1217.91,300.0,1215.8,1217.91,1215.79,1217.91,300.0
2023-10-18 13:00:00,1216.33,1218.98,1214.46,1218.98,1400.0,1216.33,1218.98,1214.46,1218.98,1400.0
2023-10-18 13:05:00,1218.84,1220.0,1217.24,1219.35,1399.0,1218.84,1220.0,1217.24,1219.35,1399.0
2023-10-18 13:10:00,1220.0,1220.17,1218.88,1220.15,600.0,1220.0,1220.17,1218.88,1220.15,600.0
2023-10-18 13:15:00,1221.3,1223.47,1221.3,1223.47,400.0,1221.3,1223.47,1221.3,1223.47,400.0
2023-10-18 13:20:00,1223.96,1224.55,1223.95,1224.55,200.0,1223.96,1224.55,1223.95,1224.55,200.0
2023-10-18 13:25:00,1224.0,1224.0,1218.19,1218.51,1902.0,1224.0,1224.0,1218.19,1218.51,1902.0
2023-10-18 13:30:00,1220.2,1220.2,1217.24,1217.25,300.0,1220.2,1220.2,1217.24,1217.25,300.0
2023-10-18 13:35:00,1217.0,1217.0,1213.0,1213.06,5094.0,1217.0,1217.0,1213.0,1213.06,5094.0
2023-10-18 13:40:00,1213.14,1213.85,1213.0,1213.24,818.0,1213.14,1213.85,1213.0,1213.24,818.0
2023-10-18 13:45:00,1213.0,1213.35,1210.76,1210.76,1178.0,1213.0,1213.35,1210.76,1210.76,1178.0
2023-10-18 13:50:00,1212.74,1214.05,1211.76,1213.44,3334.0,1212.74,1214.05,1211.76,1213.44,3334.0
2023-10-18 13:55:00,1211.52,1214.96,1211.5,1211.77,3455.0,1211.52,1214.96,1211.5,1211.77,3455.0
2023-10-18 14:00:00,1212.9,1213.9,1211.68,1212.4,2981.0,1212.9,1213.9,1211.68,1212.4,2981.0
2023-10-18 14:05:00,1214.89,1217.04,1214.89,1217.04,600.0,1214.89,1217.04,1214.89,1217.04,600.0
2023-10-18 14:10:00,1215.92,1215.92,1214.45,1214.45,700.0,1215.92,1215.92,1214.45,1214.45,700.0
2023-10-18 14:15:00,1215.37,1215.37,1213.01,1213.01,655.0,1215.37,1215.37,1213.01,1213.01,655.0
2023-10-18 14:20:00,1214.27,1214.99,1213.21,1213.21,400.0,1214.27,1214.99,1213.21,1213.21,400.0
2023-10-18 14:25:00,1215.5,1215.5,1215.04,1215.04,200.0,1215.5,1215.5,1215.04,1215.04,200.0
2023-10-18 14:30:00,1216.3,1217.21,1213.64,1214.51,2043.0,1216.3,1217.21,1213.64,1214.51,2043.0
2023-10-18 14:35:00,1214.38,1214.39,1211.9,1212.25,1902.0,1214.38,1214.39,1211.9,1212.25,1902.0
2023-10-18 14:40:00,1211.9,1212.51,1208.01,1208.24,2701.0,1211.9,1212.51,1208.01,1208.24,2701.0
2023-10-18 14:45:00,1208.38,1209.64,1207.66,1208.07,2054.0,1208.38,1209.64,1207.66,1208.07,2054.0
2023-10-18 14:50:00,1208.82,1208.82,1205.35,1205.35,2265.0,1208.82,1208.82,1205.35,1205.35,2265.0
2023-10-18 14:55:00,1205.87,1208.1,1205.87,1208.1,2554.0,1205.87,1208.1,1205.87,1208.1,2554.0
2023-10-18 15:00:00,1208.68,1210.32,1207.41,1210.32,4065.0,1208.68,1210.32,1207.41,1210.32,4065.0
2023-10-18 15:05:00,1210.32,1211.0,1209.58,1209.58,1000.0,1210.32,1211.0,1209.58,1209.58,1000.0
2023-10-18 15:10:00,1211.38,1212.43,1210.24,1210.53,2400.0,1211.38,1212.43,1210.24,1210.53,2400.0
2023-10-18 15:15:00,1210.24,1211.84,1210.24,1210.92,1527.0,1210.24,1211.84,1210.24,1210.92,1527.0
2023-10-18 15:20:00,1211.56,1211.81,1208.81,1211.81,1140.0,1211.56,1211.81,1208.81,1211.81,1140.0
2023-10-18 15:25:00,1211.19,1211.19,1208.99,1209.0,1706.0,1211.19,1211.19,1208.99,1209.0,1706.0
2023-10-18 15:30:00,1208.83,1210.36,1208.77,1210.36,1405.0,1208.83,1210.36,1208.77,1210.36,1405.0
2023-10-18 15:35:00,1209.53,1212.0,1209.1,1211.13,2000.0,1209.53,1212.0,1209.1,1211.13,2000.0
2023-10-18 15:40:00,1210.68,1211.28,1209.81,1210.56,1900.0,1210.68,1211.28,1209.81,1210.56,1900.0
2023-10-18 15:45:00,1210.56,1212.0,1209.46,1210.62,6144.0,1210.56,1212.0,1209.46,1210.62,6144.0
2023-10-18 15:50:00,1210.62,1213.38,1210.29,1213.38,8958.0,1210.62,1213.38,1210.29,1213.38,8958.0
2023-10-18 15:55:00,1212.92,1213.53,1211.79,1212.63,9608.0,1212.92,1213.53,1211.79,1212.63,9608.0
2023-10-19 09:30:00,1220.65,1228.87,1220.65,1223.0,3775.0,1220.65,1228.87,1220.65,1223.0,3775.0
2023-10-19 09:35:00,1225.63,1225.64,1211.64,1211.66,2137.0,1225.63,1225.64,1211.64,1211.66,2137.0
2023-10-19 09:40:00,1208.0,1213.34,1207.7,1211.05,3859.0,1208.0,1213.34,1207.7,1211.05,3859.0
2023-10-19 09:45:00,1209.96,1215.76,1209.96,1214.37,2125.0,1209.96,1215.76,1209.96,1214.37,2125.0
2023-10-19 09:50:00,1214.63,1217.96,1214.63,1214.9,700.0,1214.63,1217.96,1214.63,1214.9,700.0
2023-10-19 09:55:00,1214.46,1219.99,1212.22,1218.11,1784.0,1214.46,1219.99,1212.22,1218.11,1784.0
2023-10-19 10:00:00,1216.02,1219.0,1214.94,1215.86,1519.0,1216.02,1219.0,1214.94,1215.86,1519.0
2023-10-19 10:05:00,1216.24,1218.14,1216.24,1216.5,1140.0,1216.24,1218.14,1216.24,1216.5,1140.0
2023-10-19 10:10:00,1216.35,1222.56,1216.34,1222.0,2750.0,1216.35,1222.56,1216.34,1222.0,2750.0
2023-10-19 10:15:00,1219.95,1219.95,1219.23,1219.23,400.0,1219.95,1219.95,1219.23,1219.23,400.0
2023-10-19 10:20:00,1219.11,1219.11,1216.56,1216.73,922.0,1219.11,1219.11,1216.56,1216.73,922.0
2023-10-19 10:25:00,1215.35,1217.94,1215.01,1215.55,2275.0,1215.35,1217.94,1215.01,1215.55,2275.0
2023-10-19 10:30:00,1211.75,1215.16,1211.75,1215.11,1300.0,1211.75,1215.16,1211.75,1215.11,1300.0
2023-10-19 10:35:00,1213.67,1216.6,1213.67,1214.9,1665.0,1213.67,1216.6,1213.67,1214.9,1665.0
2023-10-19 10:40:00,1214.9,1214.9,1214.9,1214.9,0.0,1214.9,1214.9,1214.9,1214.9,0.0
2023-10-19 10:45:00,1214.55,1216.72,1214.41,1214.61,1642.0,1214.55,1216.72,1214.41,1214.61,1642.0
2023-10-19 10:50:00,1214.33,1214.61,1213.72,1213.72,300.0,1214.33,1214.61,1213.72,1213.72,300.0
2023-10-19 10:55:00,1213.16,1213.43,1212.08,1212.21,1000.0,1213.16,1213.43,1212.08,1212.21,1000.0
2023-10-19 11:00:00,1213.45,1215.44,1213.45,1215.43,400.0,1213.45,1215.44,1213.45,1215.43,400.0
2023-10-19 11:05:00,1214.2,1215.37,1212.86,1215.37,455.0,1214.2,1215.37,1212.86,1215.37,455.0
2023-10-19 11:10:00,1215.43,1215.46,1214.0,1214.0,1087.0,1215.43,1215.46,1214.0,1214.0,1087.0
2023-10-19 11:15:00,1213.15,1214.28,1208.62,1210.96,1710.0,1213.15,1214.28,1208.62,1210.96,1710.0
2023-10-19 11:20:00,1211.27,1214.16,1210.0,1210.95,1255.0,1211.27,1214.16,1210.0,1210.95,1255.0
2023-10-19 11:25:00,1213.89,1215.91,1213.89,1215.91,700.0,1213.89,1215.91,1213.89,1215.91,700.0
2023-10-19 11:30:00,1214.81,1215.08,1214.8,1215.08,300.0,1214.81,1215.08,1214.8,1215.08,300.0
2023-10-19 11:35:00,1215.67,1215.68,1214.16,1214.7,693.0,1215.67,1215.68,1214.16,1214.7,693.0
2023-10-19 11:40:00,1214.96,1214.96,1214.37,1214.38,396.0,1214.96,1214.96,1214.37,1214.38,396.0
2023-10-19 11:45:00,1215.31,1218.76,1215.02,1218.76,800.0,1215.31,1218.76,1215.02,1218.76,800.0
2023-10-19 11:50:00,1217.62,1219.72,1217.61,1219.71,500.0,1217.62,1219.72,1217.61,1219.71,500.0
2023-10-19 11:55:00,1216.69,1216.69,1216.31,1216.32,200.0,1216.69,1216.69,1216.31,1216.32,200.0
2023-10-19 12:00:00,1212.0,1222.32,1212.0,1222.32,982.0,1212.0,1222.32,1212.0,1222.32,982.0
2023-10-19 12:05:00,1219.84,1221.73,1218.73,1218.74,1658.0,1219.84,1221.73,1218.73,1218.74,1658.0
2023-10-19 12:10:00,1218.74,1221.03,1218.73,1221.03,755.0,1218.74,1221.03,1218.73,1221.03,755.0
2023-10-19 12:15:00,1218.07,1221.56,1218.07,1221.56,1052.0,1218.07,1221.56,1218.07,1221.56,1052.0
2023-10-19 12:20:00,1224.5,1224.59,1223.99,1224.59,323.0,1224.5,1224.59,1223.99,1224.59,323.0
2023-10-19 12:25:00,1224.7,1224.7,1218.92,1218.92,708.0,1224.7,1224.7,1218.92,1218.92,708.0
2023-10-19 12:30:00,1214.7,1215.58,1213.15,1213.53,1800.0,1214.7,1215.58,1213.15,1213.53,1800.0
2023-10-19 12:35:00,1213.0,1213.0,1207.3,1211.77,3048.0,1213.0,1213.0,1207.3,1211.77,3048.0
2023-10-19 12:40:00,1207.78,1210.36,1206.0,1209.16,1718.0,1207.78,1210.36,1206.0,1209.16,1718.0
2023-10-19 12:45:00,1209.48,1214.63,1209.48,1214.34,1000.0,1209.48,1214.63,1209.48,1214.34,1000.0
2023-10-19 12:50:00,1216.98,1217.15,1212.96,1216.61,2100.0,1216.98,1217.15,1212.96,1216.61,2100.0
2023-10-19 12:55:00,1216.61,1216.63,1214.2,1214.45,1915.0,1216.61,1216.63,1214.2,1214.45,1915.0
2023-10-19 13:00:00,1215.0,1219.34,1214.18,1218.14,6614.0,1215.0,1219.34,1214.18,1218.14,6614.0
2023-10-19 13:05:00,1214.52,1219.36,1214.52,1217.41,3000.0,1214.52,1219.36,1214.52,1217.41,3000.0
2023-10-19 13:10:00,1217.25,1218.7,1215.76,1217.53,14454.0,1217.25,1218.7,1215.76,1217.53,14454.0
2023-10-19 13:15:00,1215.1,1216.3,1213.64,1215.13,3028.0,1215.1,1216.3,1213.64,1215.13,3028.0
2023-10-19 13:20:00,1213.2,1214.99,1210.24,1210.24,1519.0,1213.2,1214.99,1210.24,1210.24,1519.0
2023-10-19 13:25:00,1210.76,1213.52,1210.15,1211.7,1755.0,1210.76,1213.52,1210.15,1211.7,1755.0
2023-10-19 13:30:00,1212.47,1215.0,1208.64,1208.79,2382.0,1212.47,1215.0,1208.64,1208.79,2382.0
2023-10-19 13:35:00,1208.8,1208.8,1205.17,1205.17,877.0,1208.8,1208.8,1205.17,1205.17,877.0
2023-10-19 13:40:00,1204.96,1205.49,1203.9,1204.81,1586.0,1204.96,1205.49,1203.9,1204.81,1586.0
2023-10-19 13:45:00,1205.02,1206.4,1205.02,1205.62,959.0,1205.02,1206.4,1205.02,1205.62,959.0
2023-10-19 13:50:00,1206.74,1207.88,1202.6,1202.61,3279.0,1206.74,1207.88,1202.6,1202.61,3279.0
2023-10-19 13:55:00,1202.12,1203.08,1197.82,1199.62,2354.0,1202.12,1203.08,1197.82,1199.62,2354.0
2023-10-19 14:00:00,1199.5,1199.5,1182.0,1193.45,13578.0,1199.5,1199.5,1182.0,1193.45,13578.0
2023-10-19 14:05:00,1193.18,1195.62,1189.78,1190.94,1900.0,1193.18,1195.62,1189.78,1190.94,1900.0
2023-10-19 14:10:00,1190.64,1193.83,1190.64,1193.0,1089.0,1190.64,1193.83,1190.64,1193.0,1089.0
2023-10-19 14:15:00,1195.13,1196.42,1191.44,1194.04,2180.0,1195.13,1196.42,1191.44,1194.04,2180.0
2023-10-19 14:20:00,1194.77,1195.68,1192.92,1193.86,800.0,1194.77,1195.68,1192.92,1193.86,800.0
2023-10-19 14:25:00,1193.76,1195.48,1193.6,1193.74,1425.0,1193.76,1195.48,1193.6,1193.74,1425.0
2023-10-19 14:30:00,1194.73,1195.95,1190.42,1192.28,4277.0,1194.73,1195.95,1190.42,1192.28,4277.0
2023-10-19 14:35:00,1192.29,1192.29,1190.07,1191.41,710.0,1192.29,1192.29,1190.07,1191.41,710.0
2023-10-19 14:40:00,1191.68,1191.7,1190.13,1191.7,1400.0,1191.68,1191.7,1190.13,1191.7,1400.0
2023-10-19 14:45:00,1191.7,1192.63,1182.0,1188.17,11182.0,1191.7,1192.63,1182.0,1188.17,11182.0
2023-10-19 14:50:00,1188.94,1190.9,1185.0,1190.9,2097.0,1188.94,1190.9,1185.0,1190.9,2097.0
2023-10-19 14:55:00,1191.01,1191.01,1191.0,1191.0,200.0,1191.01,1191.01,1191.0,1191.0,200.0
2023-10-19 15:00:00,1190.81,1191.7,1190.81,1191.7,400.0,1190.81,1191.7,1190.81,1191.7,400.0
2023-10-19 15:05:00,1193.02,1195.92,1193.02,1195.92,1300.0,1193.02,1195.92,1193.02,1195.92,1300.0
2023-10-19 15:10:00,1195.19,1195.19,1192.08,1192.08,600.0,1195.19,1195.19,1192.08,1192.08,600.0
2023-10-19 15:15:00,1193.0,1193.0,1190.68,1190.96,1100.0,1193.0,1193.0,1190.68,1190.96,1100.0
2023-10-19 15:20:00,1190.33,1190.33,1187.62,1189.32,3030.0,1190.33,1190.33,1187.62,1189.32,3030.0
2023-10-19 15:25:00,1189.67,1189.68,1185.82,1188.75,1500.0,1189.67,1189.68,1185.82,1188.75,1500.0
2023-10-19 15:30:00,1188.79,1189.07,1185.68,1188.31,2725.0,1188.79,1189.07,1185.68,1188.31,2725.0
2023-10-19 15:35:00,1188.29,1190.02,1187.79,1189.53,2432.0,1188.29,1190.02,1187.79,1189.53,2432.0
2023-10-19 15:40:00,1189.38,1189.38,1181.28,1184.77,7518.0,1189.38,1189.38,1181.28,1184.77,7518.0
2023-10-19 15:45:00,1184.41,1185.51,1177.65,1180.18,6510.0,1184.41,1185.51,1177.65,1180.18,6510.0
2023-10-19 15:50:00,1181.95,1184.4,1178.05,1183.45,14775.0,1181.95,1184.4,1178.05,1183.45,14775.0
2023-10-19 15:55:00,1180.76,1180.98,1171.17,1180.06,28570.0,1180.76,1180.98,1171.17,1180.06,28570.0
2023-10-20 09:30:00,1180.78,1180.78,1167.02,1173.89,7160.0,1180.78,1180.78,1167.02,1173.89,7160.0
2023-10-20 09:35:00,1173.35,1176.15,1170.82,1171.36,3450.0,1173.35,1176.15,1170.82,1171.36,3450.0
2023-10-20 09:40:00,1170.35,1181.0,1170.35,1178.6,1961.0,1170.35,1181.0,1170.35,1178.6,1961.0
2023-10-20 09:45:00,1179.29,1180.47,1176.78,1176.78,1600.0,1179.29,1180.47,1176.78,1176.78,1600.0
2023-10-20 09:50:00,1178.39,1178.4,1173.59,1173.59,800.0,1178.39,1178.4,1173.59,1173.59,800.0
2023-10-20 09:55:00,1174.22,1174.22,1172.14,1172.14,500.0,1174.22,1174.22,1172.14,1172.14,500.0
2023-10-20 10:00:00,1172.44,1175.58,1171.97,1173.42,1449.0,1172.44,1175.58,1171.97,1173.42,1449.0
2023-10-20 10:05:00,1171.27,1174.97,1171.27,1174.97,600.0,1171.27,1174.97,1171.27,1174.97,600.0
2023-10-20 10:10:00,1174.42,1174.42,1170.0,1170.0,1200.0,1174.42,1174.42,1170.0,1170.0,1200.0
2023-10-20 10:15:00,1166.13,1168.35,1162.33,1164.3,2000.0,1166.13,1168.35,1162.33,1164.3,2000.0
2023-10-20 10:20:00,1164.35,1166.5,1164.35,1165.69,400.0,1164.35,1166.5,1164.35,1165.69,400.0
2023-10-20 10:25:00,1161.22,1162.12,1160.76,1161.3,1801.0,1161.22,1162.12,1160.76,1161.3,1801.0
2023-10-20 10:30:00,1161.8,1162.28,1157.79,1162.28,2673.0,1161.8,1162.28,1157.79,1162.28,2673.0
2023-10-20 10:35:00,1162.46,1165.21,1158.82,1162.79,3641.0,1162.46,1165.21,1158.82,1162.79,3641.0
2023-10-20 10:40:00,1161.0,1161.0,1159.35,1159.35,1000.0,1161.0,1161.0,1159.35,1159.35,1000.0
2023-10-20 10:45:00,1159.3,1160.52,1156.48,1160.52,1800.0,1159.3,1160.52,1156.48,1160.52,1800.0
2023-10-20 10:50:00,1157.72,1157.72,1149.67,1150.0,14782.0,1157.72,1157.72,1149.67,1150.0,14782.0
2023-10-20 10:55:00,1149.01,1149.97,1144.3,1147.0,11776.0,1149.01,1149.97,1144.3,1147.0,11776.0
2023-10-20 11:00:00,1146.13,1148.4,1146.02,1146.06,1251.0,1146.13,1148.4,1146.02,1146.06,1251.0
2023-10-20 11:05:00,1149.7,1153.0,1149.7,1152.99,800.0,1149.7,1153.0,1149.7,1152.99,800.0
2023-10-20 11:10:00,1151.98,1151.98,1150.94,1151.65,1100.0,1151.98,1151.98,1150.94,1151.65,1100.0
2023-10-20 11:15:00,1153.5,1154.14,1152.81,1152.81,3471.0,1153.5,1154.14,1152.81,1152.81,3471.0
2023-10-20 11:20:00,1151.56,1154.87,1150.53,1154.87,1895.0,1151.56,1154.87,1150.53,1154.87,1895.0
2023-10-20 11:25:00,1153.26,1153.26,1151.69,1151.69,300.0,1153.26,1153.26,1151.69,1151.69,300.0
2023-10-20 11:30:00,1151.73,1153.39,1150.87,1151.06,920.0,1151.73,1153.39,1150.87,1151.06,920.0
2023-10-20 11:35:00,1151.06,1151.92,1151.06,1151.92,1307.0,1151.06,1151.92,1151.06,1151.92,1307.0
2023-10-20 11:40:00,1155.0,1155.0,1155.0,1155.0,100.0,1155.0,1155.0,1155.0,1155.0,100.0
2023-10-20 11:45:00,1154.72,1157.09,1154.71,1157.09,235.0,1154.72,1157.09,1154.71,1157.09,235.0
2023-10-20 11:50:00,1158.63,1158.63,1158.15,1158.15,400.0,1158.63,1158.63,1158.15,1158.15,400.0
2023-10-20 11:55:00,1159.77,1161.36,1159.77,1160.28,684.0,1159.77,1161.36,1159.77,1160.28,684.0
2023-10-20 12:00:00,1159.7,1159.7,1156.5,1156.5,500.0,1159.7,1159.7,1156.5,1156.5,500.0
2023-10-20 12:05:00,1157.0,1157.0,1156.35,1156.35,1834.0,1157.0,1157.0,1156.35,1156.35,1834.0
2023-10-20 12:10:00,1157.28,1158.74,1157.28,1157.75,435.0,1157.28,1158.74,1157.28,1157.75,435.0
2023-10-20 12:15:00,1157.3,1158.97,1157.3,1158.97,1147.0,1157.3,1158.97,1157.3,1158.97,1147.0
2023-10-20 12:20:00,1160.85,1160.85,1160.48,1160.48,200.0,1160.85,1160.85,1160.48,1160.48,200.0
2023-10-20 12:25:00,1160.49,1160.49,1160.29,1160.29,310.0,1160.49,1160.49,1160.29,1160.29,310.0
2023-10-20 12:30:00,1160.29,1160.29,1160.29,1160.29,0.0,1160.29,1160.29,1160.29,1160.29,0.0
2023-10-20 12:35:00,1160.29,1160.29,1160.29,1160.29,0.0,1160.29,1160.29,1160.29,1160.29,0.0
2023-10-20 12:40:00,1162.92,1162.95,1159.43,1161.13,1200.0,1162.92,1162.95,1159.43,1161.13,1200.0
2023-10-20 12:45:00,1163.18,1163.18,1163.18,1163.18,100.0,1163.18,1163.18,1163.18,1163.18,100.0
2023-10-20 12:50:00,1162.59,1163.36,1162.03,1162.03,700.0,1162.59,1163.36,1162.03,1162.03,700.0
2023-10-20 12:55:00,1162.79,1162.8,1162.79,1162.8,200.0,1162.79,1162.8,1162.79,1162.8,200.0
2023-10-20 13:00:00,1162.32,1162.43,1161.57,1162.43,500.0,1162.32,1162.43,1161.57,1162.43,500.0
2023-10-20 13:05:00,1161.89,1163.79,1161.67,1162.5,1299.0,1161.89,1163.79,1161.67,1162.5,1299.0
2023-10-20 13:10:00,1162.5,1162.5,1162.5,1162.5,0.0,1162.5,1162.5,1162.5,1162.5,0.0
2023-10-20 13:15:00,1163.91,1177.24,1163.62,1177.24,7520.0,1163.91,1177.24,1163.62,1177.24,7520.0
2023-10-20 13:20:00,1177.05,1178.3,1174.57,1174.57,1646.0,1177.05,1178.3,1174.57,1174.57,1646.0
2023-10-20 13:25:00,1173.97,1174.81,1173.39,1173.48,500.0,1173.97,1174.81,1173.39,1173.48,500.0
2023-10-20 13:30:00,1174.44,1174.45,1174.44,1174.44,812.0,1174.44,1174.45,1174.44,1174.44,812.0
2023-10-20 13:35:00,1177.14,1177.15,1174.88,1174.88,924.0,1177.14,1177.15,1174.88,1174.88,924.0
2023-10-20 13:40:00,1176.84,1178.34,1176.84,1177.88,675.0,1176.84,1178.34,1176.84,1177.88,675.0
2023-10-20 13:45:00,1177.49,1178.0,1175.98,1175.99,1772.0,1177.49,1178.0,1175.98,1175.99,1772.0
2023-10-20 13:50:00,1175.3,1175.3,1173.4,1174.89,300.0,1175.3,1175.3,1173.4,1174.89,300.0
2023-10-20 13:55:00,1176.88,1176.88,1176.87,1176.88,100.0,1176.88,1176.88,1176.87,1176.88,100.0
2023-10-20 14:00:00,1176.4,1177.5,1176.01,1176.01,300.0,1176.4,1177.5,1176.01,1176.01,300.0
2023-10-20 14:05:00,1177.62,1177.85,1177.62,1177.85,600.0,1177.62,1177.85,1177.62,1177.85,600.0
2023-10-20 14:10:00,1176.0,1176.0,1173.61,1173.61,1000.0,1176.0,1176.0,1173.61,1173.61,1000.0
2023-10-20 14:15:00,1172.1,1172.56,1171.14,1171.14,404.0,1172.1,1172.56,1171.14,1171.14,404.0
2023-10-20 14:20:00,1171.07,1171.61,1170.61,1170.71,500.0,1171.07,1171.61,1170.61,1170.71,500.0
2023-10-20 14:25:00,1166.87,1168.66,1166.87,1168.66,400.0,1166.87,1168.66,1166.87,1168.66,400.0
2023-10-20 14:30:00,1167.2,1167.21,1164.5,1165.83,3408.0,1167.2,1167.21,1164.5,1165.83,3408.0
2023-10-20 14:35:00,1165.71,1165.92,1163.88,1165.92,724.0,1165.71,1165.92,1163.88,1165.92,724.0
2023-10-20 14:40:00,1164.75,1166.2,1164.75,1165.09,1300.0,1164.75,1166.2,1164.75,1165.09,1300.0
2023-10-20 14:45:00,1166.5,1167.23,1165.88,1165.88,300.0,1166.5,1167.23,1165.88,1165.88,300.0
2023-10-20 14:50:00,1168.2,1170.41,1167.67,1170.26,1000.0,1168.2,1170.41,1167.67,1170.26,1000.0
2023-10-20 14:55:00,1172.99,1172.99,1169.9,1171.7,612.0,1172.99,1172.99,1169.9,1171.7,612.0
2023-10-20 15:00:00,1171.46,1173.32,1171.46,1173.0,575.0,1171.46,1173.32,1171.46,1173.0,575.0
2023-10-20 15:05:00,1173.22,1173.22,1170.57,1170.57,788.0,1173.22,1173.22,1170.57,1170.57,788.0
2023-10-20 15:10:00,1171.4,1171.4,1170.53,1170.99,300.0,1171.4,1171.4,1170.53,1170.99,300.0
2023-10-20 15:15:00,1171.24,1172.03,1170.31,1172.02,839.0,1171.24,1172.03,1170.31,1172.02,839.0
2023-10-20 15:20:00,1173.12,1173.12,1172.02,1173.07,400.0,1173.12,1173.12,1172.02,1173.07,400.0
2023-10-20 15:25:00,1172.65,1172.65,1171.46,1172.14,600.0,1172.65,1172.65,1171.46,1172.14,600.0
2023-10-20 15:30:00,1173.13,1173.56,1173.13,1173.56,400.0,1173.13,1173.56,1173.13,1173.56,400.0
2023-10-20 15:35:00,1172.42,1173.79,1170.45,1171.86,2149.0,1172.42,1173.79,1170.45,1171.86,2149.0
2023-10-20 15:40:00,1170.4,1170.4,1167.97,1168.46,1095.0,1170.4,1170.4,1167.97,1168.46,1095.0
2023-10-20 15:45:00,1169.43,1169.43,1167.58,1168.93,1000.0,1169.43,1169.43,1167.58,1168.93,1000.0
2023-10-20 15:50:00,1168.92,1170.33,1166.81,1167.89,4042.0,1168.92,1170.33,1166.81,1167.89,4042.0
2023-10-20 15:55:00,1167.98,1170.66,1167.98,1170.21,6370.0,1167.98,1170.66,1167.98,1170.21,6370.0
2023-10-23 09:30:00,1141.04,1149.09,1141.04,1149.09,8688.0,1141.04,1149.09,1141.04,1149.09,8688.0
2023-10-23 09:35:00,1145.48,1157.0,1144.09,1157.0,4194.0,1145.48,1157.0,1144.09,1157.0,4194.0
2023-10-23 09:40:00,1154.57,1156.74,1146.15,1146.15,1067.0,1154.57,1156.74,1146.15,1146.15,1067.0
2023-10-23 09:45:00,1146.92,1157.0,1146.92,1157.0,644.0,1146.92,1157.0,1146.92,1157.0,644.0
2023-10-23 09:50:00,1159.98,1160.03,1150.9,1160.0,2951.0,1159.98,1160.03,1150.9,1160.0,2951.0
2023-10-23 09:55:00,1161.18,1162.8,1159.82,1159.82,564.0,1161.18,1162.8,1159.82,1159.82,564.0
2023-10-23 10:00:00,1162.96,1163.97,1159.56,1159.56,400.0,1162.96,1163.97,1159.56,1159.56,400.0
2023-10-23 10:05:00,1162.3,1162.69,1162.3,1162.42,500.0,1162.3,1162.69,1162.3,1162.42,500.0
2023-10-23 10:10:00,1165.0,1167.75,1165.0,1167.05,800.0,1165.0,1167.75,1165.0,1167.05,800.0
2023-10-23 10:15:00,1165.4,1170.71,1165.4,1170.7,1418.0,1165.4,1170.71,1165.4,1170.7,1418.0
2023-10-23 10:20:00,1172.36,1172.36,1171.0,1171.0,244.0,1172.36,1172.36,1171.0,1171.0,244.0
2023-10-23 10:25:00,1171.6,1172.19,1165.97,1171.32,1600.0,1171.6,1172.19,1165.97,1171.32,1600.0
2023-10-23 10:30:00,1167.0,1168.53,1166.73,1168.52,3893.0,1167.0,1168.53,1166.73,1168.52,3893.0
2023-10-23 10:35:00,1165.61,1169.0,1165.61,1168.48,1884.0,1165.61,1169.0,1165.61,1168.48,1884.0
2023-10-23 10:40:00,1172.71,1172.71,1172.71,1172.71,100.0,1172.71,1172.71,1172.71,1172.71,100.0
2023-10-23 10:45:00,1170.3,1172.11,1169.93,1169.93,1300.0,1170.3,1172.11,1169.93,1169.93,1300.0
2023-10-23 10:50:00,1171.38,1172.2,1170.77,1172.2,1500.0,1171.38,1172.2,1170.77,1172.2,1500.0
2023-10-23 10:55:00,1171.29,1171.29,1170.97,1170.98,315.0,1171.29,1171.29,1170.97,1170.98,315.0
2023-10-23 11:00:00,1171.22,1171.22,1171.22,1171.22,115.0,1171.22,1171.22,1171.22,1171.22,115.0
2023-10-23 11:05:00,1170.87,1173.12,1169.55,1169.9,2100.0,1170.87,1173.12,1169.55,1169.9,2100.0
2023-10-23 11:10:00,1166.87,1168.89,1166.24,1168.89,600.0,1166.87,1168.89,1166.24,1168.89,600.0
2023-10-23 11:15:00,1172.75,1174.03,1172.75,1173.64,833.0,1172.75,1174.03,1172.75,1173.64,833.0
2023-10-23 11:20:00,1175.58,1176.01,1169.08,1170.32,1041.0,1175.58,1176.01,1169.08,1170.32,1041.0
2023-10-23 11:25:00,1170.36,1173.7,1170.36,1172.9,300.0,1170.36,1173.7,1170.36,1172.9,300.0
2023-10-23 11:30:00,1175.5,1175.5,1174.72,1174.72,200.0,1175.5,1175.5,1174.72,1174.72,200.0
2023-10-23 11:35:00,1177.93,1180.19,1177.93,1180.19,1858.0,1177.93,1180.19,1177.93,1180.19,1858.0
2023-10-23 11:40:00,1178.76,1178.76,1176.7,1176.7,200.0,1178.76,1178.76,1176.7,1176.7,200.0
2023-10-23 11:45:00,1177.0,1177.49,1175.3,1177.49,700.0,1177.0,1177.49,1175.3,1177.49,700.0
2023-10-23 11:50:00,1177.74,1177.74,1176.46,1176.46,300.0,1177.74,1177.74,1176.46,1176.46,300.0
2023-10-23 11:55:00,1176.93,1178.0,1176.93,1178.0,300.0,1176.93,1178.0,1176.93,1178.0,300.0
2023-10-23 12:00:00,1177.61,1177.62,1177.61,1177.61,171.0,1177.61,1177.62,1177.61,1177.61,171.0
2023-10-23 12:05:00,1181.0,1181.99,1178.64,1178.64,1500.0,1181.0,1181.99,1178.64,1178.64,1500.0
2023-10-23 12:10:00,1177.49,1178.45,1177.49,1178.45,200.0,1177.49,1178.45,1177.49,1178.45,200.0
2023-10-23 12:15:00,1181.58,1181.8,1181.23,1181.23,400.0,1181.58,1181.8,1181.23,1181.23,400.0
2023-10-23 12:20:00,1179.85,1180.01,1178.6,1180.0,700.0,1179.85,1180.01,1178.6,1180.0,700.0
2023-10-23 12:25:00,1181.38,1182.04,1180.38,1182.04,500.0,1181.38,1182.04,1180.38,1182.04,500.0
2023-10-23 12:30:00,1182.13,1182.28,1181.17,1181.46,500.0,1182.13,1182.28,1181.17,1181.46,500.0
2023-10-23 12:35:00,1183.16,1184.99,1182.85,1184.99,887.0,1183.16,1184.99,1182.85,1184.99,887.0
2023-10-23 12:40:00,1184.63,1184.64,1184.11,1184.11,915.0,1184.63,1184.64,1184.11,1184.11,915.0
2023-10-23 12:45:00,1184.23,1184.99,1183.09,1183.51,415.0,1184.23,1184.99,1183.09,1183.51,415.0
2023-10-23 12:50:00,1183.6,1183.6,1183.6,1183.6,100.0,1183.6,1183.6,1183.6,1183.6,100.0
2023-10-23 12:55:00,1185.0,1188.0,1185.0,1187.91,786.0,1185.0,1188.0,1185.0,1187.91,786.0
2023-10-23 13:00:00,1187.77,1187.77,1186.21,1186.21,630.0,1187.77,1187.77,1186.21,1186.21,630.0
2023-10-23 13:05:00,1187.01,1187.01,1187.01,1187.01,100.0,1187.01,1187.01,1187.01,1187.01,100.0
2023-10-23 13:10:00,1186.68,1187.48,1186.64,1186.64,730.0,1186.68,1187.48,1186.64,1186.64,730.0
2023-10-23 13:15:00,1185.34,1185.34,1183.62,1183.62,400.0,1185.34,1185.34,1183.62,1183.62,400.0
2023-10-23 13:20:00,1183.8,1183.8,1182.41,1183.8,515.0,1183.8,1183.8,1182.41,1183.8,515.0
2023-10-23 13:25:00,1185.03,1185.66,1181.5,1183.98,1419.0,1185.03,1185.66,1181.5,1183.98,1419.0
2023-10-23 13:30:00,1184.66,1187.09,1184.66,1187.09,600.0,1184.66,1187.09,1184.66,1187.09,600.0
2023-10-23 13:35:00,1187.14,1188.27,1187.03,1188.0,915.0,1187.14,1188.27,1187.03,1188.0,915.0
2023-10-23 13:40:00,1188.52,1189.08,1187.12,1187.18,1813.0,1188.52,1189.08,1187.12,1187.18,1813.0
2023-10-23 13:45:00,1188.46,1188.99,1188.0,1188.54,730.0,1188.46,1188.99,1188.0,1188.54,730.0
2023-10-23 13:50:00,1187.04,1188.0,1186.06,1186.06,1160.0,1187.04,1188.0,1186.06,1186.06,1160.0
2023-10-23 13:55:00,1186.38,1186.38,1183.59,1184.5,1260.0,1186.38,1186.38,1183.59,1184.5,1260.0
2023-10-23 14:00:00,1185.48,1188.66,1184.36,1187.8,1289.0,1185.48,1188.66,1184.36,1187.8,1289.0
2023-10-23 14:05:00,1187.04,1190.8,1187.04,1190.8,999.0,1187.04,1190.8,1187.04,1190.8,999.0
2023-10-23 14:10:00,1188.3,1188.3,1186.11,1186.11,720.0,1188.3,1188.3,1186.11,1186.11,720.0
2023-10-23 14:15:00,1185.67,1186.37,1184.3,1185.84,1000.0,1185.67,1186.37,1184.3,1185.84,1000.0
2023-10-23 14:20:00,1181.05,1183.77,1181.04,1183.7,430.0,1181.05,1183.77,1181.04,1183.7,430.0
2023-10-23 14:25:00,1183.8,1183.8,1183.8,1183.8,400.0,1183.8,1183.8,1183.8,1183.8,400.0
2023-10-23 14:30:00,1184.24,1184.8,1181.75,1181.75,400.0,1184.24,1184.8,1181.75,1181.75,400.0
2023-10-23 14:35:00,1182.15,1183.69,1181.9,1183.69,599.0,1182.15,1183.69,1181.9,1183.69,599.0
2023-10-23 14:40:00,1184.89,1184.9,1183.97,1184.34,700.0,1184.89,1184.9,1183.97,1184.34,700.0
2023-10-23 14:45:00,1184.17,1184.45,1184.17,1184.25,372.0,1184.17,1184.45,1184.17,1184.25,372.0
2023-10-23 14:50:00,1186.82,1186.82,1184.9,1185.91,1570.0,1186.82,1186.82,1184.9,1185.91,1570.0
2023-10-23 14:55:00,1186.3,1186.58,1184.2,1186.58,2391.0,1186.3,1186.58,1184.2,1186.58,2391.0
2023-10-23 15:00:00,1187.34,1187.34,1187.33,1187.34,106.0,1187.34,1187.34,1187.33,1187.34,106.0
2023-10-23 15:05:00,1188.08,1188.08,1179.65,1187.02,2562.0,1188.08,1188.08,1179.65,1187.02,2562.0
2023-10-23 15:10:00,1186.29,1186.29,1186.29,1186.29,100.0,1186.29,1186.29,1186.29,1186.29,100.0
2023-10-23 15:15:00,1186.51,1186.58,1186.51,1186.58,300.0,1186.51,1186.58,1186.51,1186.58,300.0
2023-10-23 15:20:00,1185.29,1186.55,1185.23,1186.32,700.0,1185.29,1186.55,1185.23,1186.32,700.0
2023-10-23 15:25:00,1186.5,1186.5,1182.67,1184.58,1354.0,1186.5,1186.5,1182.67,1184.58,1354.0
2023-10-23 15:30:00,1185.47,1187.83,1182.88,1185.9,1371.0,1185.47,1187.83,1182.88,1185.9,1371.0
2023-10-23 15:35:00,1184.9,1184.9,1182.73,1182.73,937.0,1184.9,1184.9,1182.73,1182.73,937.0
2023-10-23 15:40:00,1181.56,1181.97,1177.73,1181.34,1522.0,1181.56,1181.97,1177.73,1181.34,1522.0
2023-10-23 15:45:00,1182.0,1182.46,1180.84,1180.84,1591.0,1182.0,1182.46,1180.84,1180.84,1591.0
2023-10-23 15:50:00,1178.46,1179.2,1176.64,1176.91,2852.0,1178.46,1179.2,1176.64,1176.91,2852.0
2023-10-23 15:55:00,1177.91,1181.61,1176.73,1180.25,9141.0,1177.91,1181.61,1176.73,1180.25,9141.0
2023-10-24 09:30:00,1183.84,1193.38,1183.29,1190.8,6746.0,1183.84,1193.38,1183.29,1190.8,6746.0
2023-10-24 09:35:00,1191.3,1202.28,1191.29,1202.28,7037.0,1191.3,1202.28,1191.29,1202.28,7037.0
2023-10-24 09:40:00,1203.11,1203.11,1198.98,1201.89,1400.0,1203.11,1203.11,1198.98,1201.89,1400.0
2023-10-24 09:45:00,1199.81,1205.0,1199.59,1202.0,3221.0,1199.81,1205.0,1199.59,1202.0,3221.0
2023-10-24 09:50:00,1204.81,1204.81,1201.27,1203.0,2595.0,1204.81,1204.81,1201.27,1203.0,2595.0
2023-10-24 09:55:00,1203.18,1206.99,1200.28,1206.99,1300.0,1203.18,1206.99,1200.28,1206.99,1300.0
2023-10-24 10:00:00,1207.62,1209.99,1204.62,1209.99,1221.0,1207.62,1209.99,1204.62,1209.99,1221.0
2023-10-24 10:05:00,1213.87,1214.22,1212.53,1212.53,550.0,1213.87,1214.22,1212.53,1212.53,550.0
2023-10-24 10:10:00,1211.0,1211.04,1208.8,1210.73,725.0,1211.0,1211.04,1208.8,1210.73,725.0
2023-10-24 10:15:00,1209.27,1213.17,1209.27,1213.17,215.0,1209.27,1213.17,1209.27,1213.17,215.0
2023-10-24 10:20:00,1211.78,1213.17,1210.58,1213.17,1130.0,1211.78,1213.17,1210.58,1213.17,1130.0
2023-10-24 10:25:00,1211.78,1216.0,1211.77,1216.0,1443.0,1211.78,1216.0,1211.77,1216.0,1443.0
2023-10-24 10:30:00,1216.62,1219.91,1216.62,1217.86,1517.0,1216.62,1219.91,1216.62,1217.86,1517.0
2023-10-24 10:35:00,1215.69,1218.22,1215.68,1218.22,915.0,1215.69,1218.22,1215.68,1218.22,915.0
2023-10-24 10:40:00,1214.45,1219.29,1214.45,1219.29,1404.0,1214.45,1219.29,1214.45,1219.29,1404.0
2023-10-24 10:45:00,1219.29,1227.31,1219.29,1224.69,4087.0,1219.29,1227.31,1219.29,1224.69,4087.0
2023-10-24 10:50:00,1223.0,1225.12,1220.91,1220.91,1500.0,1223.0,1225.12,1220.91,1220.91,1500.0
2023-10-24 10:55:00,1221.43,1222.57,1220.03,1221.72,1600.0,1221.43,1222.57,1220.03,1221.72,1600.0
2023-10-24 11:00:00,1221.46,1221.46,1220.47,1220.47,312.0,1221.46,1221.46,1220.47,1220.47,312.0
2023-10-24 11:05:00,1221.37,1225.41,1221.37,1224.28,3174.0,1221.37,1225.41,1221.37,1224.28,3174.0
2023-10-24 11:10:00,1223.77,1226.99,1222.96,1226.16,3145.0,1223.77,1226.99,1222.96,1226.16,3145.0
2023-10-24 11:15:00,1225.7,1226.87,1223.0,1223.55,2270.0,1225.7,1226.87,1223.0,1223.55,2270.0
2023-10-24 11:20:00,1223.54,1223.54,1220.12,1221.62,1700.0,1223.54,1223.54,1220.12,1221.62,1700.0
2023-10-24 11:25:00,1221.39,1222.84,1221.39,1221.83,940.0,1221.39,1222.84,1221.39,1221.83,940.0
2023-10-24 11:30:00,1222.7,1223.75,1220.0,1223.75,1043.0,1222.7,1223.75,1220.0,1223.75,1043.0
2023-10-24 11:35:00,1220.02,1221.41,1219.3,1221.41,1400.0,1220.02,1221.41,1219.3,1221.41,1400.0
2023-10-24 11:40:00,1223.27,1223.4,1221.98,1223.4,2600.0,1223.27,1223.4,1221.98,1223.4,2600.0
2023-10-24 11:45:00,1223.77,1226.54,1223.49,1225.27,2248.0,1223.77,1226.54,1223.49,1225.27,2248.0
2023-10-24 11:50:00,1226.34,1226.34,1223.0,1223.0,802.0,1226.34,1226.34,1223.0,1223.0,802.0
2023-10-24 11:55:00,1223.36,1225.15,1223.36,1225.15,2171.0,1223.36,1225.15,1223.36,1225.15,2171.0
2023-10-24 12:00:00,1225.22,1225.97,1223.28,1224.4,1729.0,1225.22,1225.97,1223.28,1224.4,1729.0
2023-10-24 12:05:00,1222.2,1222.2,1220.0,1220.11,571.0,1222.2,1222.2,1220.0,1220.11,571.0
2023-10-24 12:10:00,1221.32,1221.59,1221.07,1221.07,1251.0,1221.32,1221.59,1221.07,1221.07,1251.0
2023-10-24 12:15:00,1218.0,1218.0,1214.45,1214.46,551.0,1218.0,1218.0,1214.45,1214.46,551.0
2023-10-24 12:20:00,1215.74,1217.2,1215.24,1215.34,600.0,1215.74,1217.2,1215.24,1215.34,600.0
2023-10-24 12:25:00,1213.64,1213.64,1213.51,1213.51,202.0,1213.64,1213.64,1213.51,1213.51,202.0
2023-10-24 12:30:00,1213.5,1213.5,1212.52,1212.52,200.0,1213.5,1213.5,1212.52,1212.52,200.0
2023-10-24 12:35:00,1214.17,1214.17,1212.6,1213.59,400.0,1214.17,1214.17,1212.6,1213.59,400.0
2023-10-24 12:40:00,1212.76,1213.46,1209.48,1209.82,912.0,1212.76,1213.46,1209.48,1209.82,912.0
2023-10-24 12:45:00,1211.14,1211.18,1210.02,1211.18,600.0,1211.14,1211.18,1210.02,1211.18,600.0
2023-10-24 12:50:00,1211.91,1211.91,1211.91,1211.91,100.0,1211.91,1211.91,1211.91,1211.91,100.0
2023-10-24 12:55:00,1215.29,1215.29,1215.29,1215.29,100.0,1215.29,1215.29,1215.29,1215.29,100.0
2023-10-24 13:00:00,1212.8,1214.39,1212.7,1214.39,500.0,1212.8,1214.39,1212.7,1214.39,500.0
2023-10-24 13:05:00,1214.98,1215.3,1214.98,1215.3,200.0,1214.98,1215.3,1214.98,1215.3,200.0
2023-10-24 13:10:00,1213.99,1214.5,1212.41,1212.41,1300.0,1213.99,1214.5,1212.41,1212.41,1300.0
2023-10-24 13:15:00,1212.34,1213.56,1212.34,1213.56,400.0,1212.34,1213.56,1212.34,1213.56,400.0
2023-10-24 13:20:00,1213.56,1213.56,1213.56,1213.56,0.0,1213.56,1213.56,1213.56,1213.56,0.0
2023-10-24 13:25:00,1216.44,1218.23,1216.44,1218.21,450.0,1216.44,1218.23,1216.44,1218.21,450.0
2023-10-24 13:30:00,1219.03,1219.03,1217.2,1217.21,300.0,1219.03,1219.03,1217.2,1217.21,300.0
2023-10-24 13:35:00,1215.0,1215.0,1214.99,1215.0,500.0,1215.0,1215.0,1214.99,1215.0,500.0
2023-10-24 13:40:00,1214.46,1216.49,1214.46,1216.49,450.0,1214.46,1216.49,1214.46,1216.49,450.0
2023-10-24 13:45:00,1215.98,1215.98,1215.98,1215.98,100.0,1215.98,1215.98,1215.98,1215.98,100.0
2023-10-24 13:50:00,1216.16,1216.72,1216.16,1216.72,200.0,1216.16,1216.72,1216.16,1216.72,200.0
2023-10-24 13:55:00,1215.2,1215.2,1215.2,1215.2,200.0,1215.2,1215.2,1215.2,1215.2,200.0
2023-10-24 14:00:00,1215.06,1215.06,1214.7,1214.7,300.0,1215.06,1215.06,1214.7,1214.7,300.0
2023-10-24 14:05:00,1214.65,1214.65,1211.83,1211.83,512.0,1214.65,1214.65,1211.83,1211.83,512.0
2023-10-24 14:10:00,1212.02,1213.09,1211.61,1212.38,1290.0,1212.02,1213.09,1211.61,1212.38,1290.0
2023-10-24 14:15:00,1212.0,1213.26,1211.64,1213.26,4031.0,1212.0,1213.26,1211.64,1213.26,4031.0
2023-10-24 14:20:00,1213.27,1213.27,1213.27,1213.27,100.0,1213.27,1213.27,1213.27,1213.27,100.0
2023-10-24 14:25:00,1214.28,1214.66,1214.05,1214.05,300.0,1214.28,1214.66,1214.05,1214.05,300.0
2023-10-24 14:30:00,1214.17,1218.94,1213.9,1218.48,600.0,1214.17,1218.94,1213.9,1218.48,600.0
2023-10-24 14:35:00,1218.19,1219.06,1218.19,1219.04,400.0,1218.19,1219.06,1218.19,1219.04,400.0
2023-10-24 14:40:00,1218.77,1219.79,1218.77,1219.79,524.0,1218.77,1219.79,1218.77,1219.79,524.0
2023-10-24 14:45:00,1218.63,1218.63,1218.01,1218.48,300.0,1218.63,1218.63,1218.01,1218.48,300.0
2023-10-24 14:50:00,1218.1,1219.89,1214.85,1219.89,400.0,1218.1,1219.89,1214.85,1219.89,400.0
2023-10-24 14:55:00,1219.09,1222.87,1218.27,1222.87,4407.0,1219.09,1222.87,1218.27,1222.87,4407.0
2023-10-24 15:00:00,1222.01,1222.01,1221.27,1221.43,500.0,1222.01,1222.01,1221.27,1221.43,500.0
2023-10-24 15:05:00,1221.27,1221.27,1219.31,1220.39,500.0,1221.27,1221.27,1219.31,1220.39,500.0
2023-10-24 15:10:00,1220.4,1221.6,1220.4,1221.06,400.0,1220.4,1221.6,1220.4,1221.06,400.0
2023-10-24 15:15:00,1220.72,1222.75,1220.72,1220.94,3660.0,1220.72,1222.75,1220.72,1220.94,3660.0
2023-10-24 15:20:00,1221.81,1222.46,1221.7,1222.46,362.0,1221.81,1222.46,1221.7,1222.46,362.0
2023-10-24 15:25:00,1221.13,1222.81,1221.12,1222.22,5500.0,1221.13,1222.81,1221.12,1222.22,5500.0
2023-10-24 15:30:00,1223.21,1223.21,1221.52,1221.66,1790.0,1223.21,1223.21,1221.52,1221.66,1790.0
2023-10-24 15:35:00,1220.45,1220.47,1219.38,1219.38,300.0,1220.45,1220.47,1219.38,1219.38,300.0
2023-10-24 15:40:00,1221.8,1221.8,1220.26,1220.26,1100.0,1221.8,1221.8,1220.26,1220.26,1100.0
2023-10-24 15:45:00,1220.27,1220.62,1219.15,1220.62,1000.0,1220.27,1220.62,1219.15,1220.62,1000.0
2023-10-24 15:50:00,1221.0,1222.52,1219.85,1220.41,2661.0,1221.0,1222.52,1219.85,1220.41,2661.0
2023-10-24 15:55:00,1220.27,1222.36,1220.26,1222.36,7208.0,1220.27,1222.36,1220.26,1222.36,7208.0
2023-10-25 09:30:00,1209.79,1215.58,1204.25,1207.07,4926.0,1209.79,1215.58,1204.25,1207.07,4926.0
2023-10-25 09:35:00,1206.66,1208.59,1200.0,1203.43,3562.0,1206.66,1208.59,1200.0,1203.43,3562.0
2023-10-25 09:40:00,1200.61,1202.3,1196.99,1197.0,1255.0,1200.61,1202.3,1196.99,1197.0,1255.0
2023-10-25 09:45:00,1195.0,1199.67,1192.75,1196.11,2408.0,1195.0,1199.67,1192.75,1196.11,2408.0
2023-10-25 09:50:00,1195.92,1195.92,1192.44,1194.19,8200.0,1195.92,1195.92,1192.44,1194.19,8200.0
2023-10-25 09:55:00,1194.28,1201.03,1194.28,1200.7,1036.0,1194.28,1201.03,1194.28,1200.7,1036.0
2023-10-25 10:00:00,1201.66,1201.66,1195.47,1199.72,1213.0,1201.66,1201.66,1195.47,1199.72,1213.0
2023-10-25 10:05:00,1197.81,1201.66,1197.81,1201.66,3578.0,1197.81,1201.66,1197.81,1201.66,3578.0
2023-10-25 10:10:00,1199.21,1199.21,1196.2,1196.21,1968.0,1199.21,1199.21,1196.2,1196.21,1968.0
2023-10-25 10:15:00,1195.75,1197.76,1195.75,1195.75,601.0,1195.75,1197.76,1195.75,1195.75,601.0
2023-10-25 10:20:00,1195.75,1196.49,1194.19,1194.27,1025.0,1195.75,1196.49,1194.19,1194.27,1025.0
2023-10-25 10:25:00,1194.19,1194.95,1192.1,1193.46,1363.0,1194.19,1194.95,1192.1,1193.46,1363.0
2023-10-25 10:30:00,1194.67,1195.54,1192.49,1192.49,2951.0,1194.67,1195.54,1192.49,1192.49,2951.0
2023-10-25 10:35:00,1194.98,1199.0,1193.75,1198.66,1540.0,1194.98,1199.0,1193.75,1198.66,1540.0
2023-10-25 10:40:00,1195.0,1195.0,1193.24,1194.89,797.0,1195.0,1195.0,1193.24,1194.89,797.0
2023-10-25 10:45:00,1197.39,1198.14,1197.39,1198.14,600.0,1197.39,1198.14,1197.39,1198.14,600.0
2023-10-25 10:50:00,1196.2,1197.0,1194.73,1194.74,2134.0,1196.2,1197.0,1194.73,1194.74,2134.0
2023-10-25 10:55:00,1194.66,1196.05,1193.45,1195.99,2900.0,1194.66,1196.05,1193.45,1195.99,2900.0
2023-10-25 11:00:00,1195.87,1199.49,1195.87,1199.49,1400.0,1195.87,1199.49,1195.87,1199.49,1400.0
2023-10-25 11:05:00,1198.06,1198.06,1198.06,1198.06,100.0,1198.06,1198.06,1198.06,1198.06,100.0
2023-10-25 11:10:00,1198.94,1199.2,1197.02,1197.13,2066.0,1198.94,1199.2,1197.02,1197.13,2066.0
2023-10-25 11:15:00,1199.46,1199.46,1197.0,1198.18,1100.0,1199.46,1199.46,1197.0,1198.18,1100.0
2023-10-25 11:20:00,1198.59,1198.59,1196.1,1197.45,1100.0,1198.59,1198.59,1196.1,1197.45,1100.0
2023-10-25 11:25:00,1197.01,1198.93,1196.87,1198.93,1643.0,1197.01,1198.93,1196.87,1198.93,1643.0
2023-10-25 11:30:00,1196.95,1197.64,1196.29,1196.3,840.0,1196.95,1197.64,1196.29,1196.3,840.0
2023-10-25 11:35:00,1197.84,1199.59,1197.84,1199.4,500.0,1197.84,1199.59,1197.84,1199.4,500.0
2023-10-25 11:40:00,1197.43,1199.51,1196.5,1196.5,1450.0,1197.43,1199.51,1196.5,1196.5,1450.0
2023-10-25 11:45:00,1196.92,1197.49,1196.84,1197.49,597.0,1196.92,1197.49,1196.84,1197.49,597.0
2023-10-25 11:50:00,1197.57,1198.49,1197.56,1198.49,300.0,1197.57,1198.49,1197.56,1198.49,300.0
2023-10-25 11:55:00,1199.63,1201.28,1198.11,1198.11,2800.0,1199.63,1201.28,1198.11,1198.11,2800.0
2023-10-25 12:00:00,1197.34,1198.63,1197.34,1198.36,300.0,1197.34,1198.63,1197.34,1198.36,300.0
2023-10-25 12:05:00,1196.21,1197.07,1196.2,1197.07,554.0,1196.21,1197.07,1196.2,1197.07,554.0
2023-10-25 12:10:00,1196.73,1196.73,1195.51,1196.7,400.0,1196.73,1196.73,1195.51,1196.7,400.0
2023-10-25 12:15:00,1197.77,1197.78,1197.76,1197.77,606.0,1197.77,1197.78,1197.76,1197.77,606.0
2023-10-25 12:20:00,1197.77,1197.77,1197.77,1197.77,0.0,1197.77,1197.77,1197.77,1197.77,0.0
2023-10-25 12:25:00,1199.99,1199.99,1199.99,1199.99,100.0,1199.99,1199.99,1199.99,1199.99,100.0
2023-10-25 12:30:00,1200.98,1200.98,1197.57,1199.16,900.0,1200.98,1200.98,1197.57,1199.16,900.0
2023-10-25 12:35:00,1197.85,1198.99,1197.02,1197.99,1898.0,1197.85,1198.99,1197.02,1197.99,1898.0
2023-10-25 12:40:00,1196.87,1197.98,1195.8,1197.98,2420.0,1196.87,1197.98,1195.8,1197.98,2420.0
2023-10-25 12:45:00,1198.48,1198.75,1195.87,1196.13,4096.0,1198.48,1198.75,1195.87,1196.13,4096.0
2023-10-25 12:50:00,1196.32,1198.17,1196.32,1198.17,2160.0,1196.32,1198.17,1196.32,1198.17,2160.0
2023-10-25 12:55:00,1197.75,1197.98,1197.69,1197.69,1200.0,1197.75,1197.98,1197.69,1197.69,1200.0
2023-10-25 13:00:00,1197.96,1197.96,1195.7,1195.7,1564.0,1197.96,1197.96,1195.7,1195.7,1564.0
2023-10-25 13:05:00,1195.76,1196.35,1194.9,1194.9,1472.0,1195.76,1196.35,1194.9,1194.9,1472.0
2023-10-25 13:10:00,1190.96,1195.96,1190.34,1195.96,2144.0,1190.96,1195.96,1190.34,1195.96,2144.0
2023-10-25 13:15:00,1197.05,1197.28,1197.05,1197.28,300.0,1197.05,1197.28,1197.05,1197.28,300.0
2023-10-25 13:20:00,1196.53,1196.53,1195.36,1195.93,350.0,1196.53,1196.53,1195.36,1195.93,350.0
2023-10-25 13:25:00,1193.82,1195.05,1193.08,1193.55,629.0,1193.82,1195.05,1193.08,1193.55,629.0
2023-10-25 13:30:00,1192.25,1193.72,1191.83,1192.14,823.0,1192.25,1193.72,1191.83,1192.14,823.0
2023-10-25 13:35:00,1192.5,1192.61,1190.0,1191.0,2955.0,1192.5,1192.61,1190.0,1191.0,2955.0
2023-10-25 13:40:00,1189.26,1189.31,1188.01,1188.79,898.0,1189.26,1189.31,1188.01,1188.79,898.0
2023-10-25 13:45:00,1186.05,1187.9,1186.05,1187.9,760.0,1186.05,1187.9,1186.05,1187.9,760.0
2023-10-25 13:50:00,1187.75,1189.46,1186.75,1189.46,1360.0,1187.75,1189.46,1186.75,1189.46,1360.0
2023-10-25 13:55:00,1191.16,1191.16,1191.16,1191.16,100.0,1191.16,1191.16,1191.16,1191.16,100.0
2023-10-25 14:00:00,1192.87,1192.87,1192.28,1192.28,200.0,1192.87,1192.87,1192.28,1192.28,200.0
2023-10-25 14:05:00,1192.98,1192.98,1192.44,1192.44,200.0,1192.98,1192.98,1192.44,1192.44,200.0
2023-10-25 14:10:00,1191.27,1191.34,1191.27,1191.34,200.0,1191.27,1191.34,1191.27,1191.34,200.0
2023-10-25 14:15:00,1190.98,1192.37,1190.98,1192.37,300.0,1190.98,1192.37,1190.98,1192.37,300.0
2023-10-25 14:20:00,1190.07,1190.07,1189.83,1189.83,300.0,1190.07,1190.07,1189.83,1189.83,300.0
2023-10-25 14:25:00,1189.83,1190.18,1189.4,1190.18,900.0,1189.83,1190.18,1189.4,1190.18,900.0
2023-10-25 14:30:00,1190.74,1192.7,1190.31,1191.42,1757.0,1190.74,1192.7,1190.31,1191.42,1757.0
2023-10-25 14:35:00,1189.91,1189.92,1189.91,1189.91,100.0,1189.91,1189.92,1189.91,1189.91,100.0
2023-10-25 14:40:00,1190.49,1190.49,1189.47,1189.66,509.0,1190.49,1190.49,1189.47,1189.66,509.0
2023-10-25 14:45:00,1190.0,1191.44,1189.35,1189.35,1883.0,1190.0,1191.44,1189.35,1189.35,1883.0
2023-10-25 14:50:00,1189.41,1190.89,1189.41,1190.89,1408.0,1189.41,1190.89,1189.41,1190.89,1408.0
2023-10-25 14:55:00,1193.12,1193.12,1192.57,1192.57,300.0,1193.12,1193.12,1192.57,1192.57,300.0
2023-10-25 15:00:00,1190.76,1190.76,1190.0,1190.0,300.0,1190.76,1190.76,1190.0,1190.0,300.0
2023-10-25 15:05:00,1189.5,1190.93,1189.5,1190.13,544.0,1189.5,1190.93,1189.5,1190.13,544.0
2023-10-25 15:10:00,1191.3,1191.3,1187.29,1187.29,1015.0,1191.3,1191.3,1187.29,1187.29,1015.0
2023-10-25 15:15:00,1188.64,1188.64,1186.04,1186.04,270.0,1188.64,1188.64,1186.04,1186.04,270.0
2023-10-25 15:20:00,1186.05,1187.29,1186.05,1186.81,1240.0,1186.05,1187.29,1186.05,1186.81,1240.0
2023-10-25 15:25:00,1186.5,1189.03,1186.49,1188.5,3289.0,1186.5,1189.03,1186.49,1188.5,3289.0
2023-10-25 15:30:00,1191.57,1191.83,1190.0,1190.18,1281.0,1191.57,1191.83,1190.0,1190.18,1281.0
2023-10-25 15:35:00,1189.54,1190.98,1189.54,1190.98,715.0,1189.54,1190.98,1189.54,1190.98,715.0
2023-10-25 15:40:00,1189.96,1190.15,1189.01,1189.01,1700.0,1189.96,1190.15,1189.01,1189.01,1700.0
2023-10-25 15:45:00,1188.08,1188.08,1187.43,1187.65,479.0,1188.08,1188.08,1187.43,1187.65,479.0
2023-10-25 15:50:00,1187.6,1189.04,1186.5,1188.21,2972.0,1187.6,1189.04,1186.5,1188.21,2972.0
2023-10-25 15:55:00,1188.51,1191.33,1187.62,1189.62,10140.0,1188.51,1191.33,1187.62,1189.62,10140.0
2023-10-26 09:30:00,1192.43,1202.58,1192.43,1202.54,4458.0,1192.43,1202.58,1192.43,1202.54,4458.0
2023-10-26 09:35:00,1199.87,1199.87,1185.66,1189.99,6045.0,1199.87,1199.87,1185.66,1189.99,6045.0
2023-10-26 09:40:00,1186.63,1190.02,1186.62,1190.02,730.0,1186.63,1190.02,1186.62,1190.02,730.0
2023-10-26 09:45:00,1188.87,1191.43,1185.84,1186.08,2100.0,1188.87,1191.43,1185.84,1186.08,2100.0
2023-10-26 09:50:00,1182.48,1182.48,1175.47,1180.93,2831.0,1182.48,1182.48,1175.47,1180.93,2831.0
2023-10-26 09:55:00,1180.93,1182.04,1174.39,1178.47,5536.0,1180.93,1182.04,1174.39,1178.47,5536.0
2023-10-26 10:00:00,1178.4,1178.4,1174.02,1176.15,1003.0,1178.4,1178.4,1174.02,1176.15,1003.0
2023-10-26 10:05:00,1175.1,1175.1,1172.35,1172.36,1703.0,1175.1,1175.1,1172.35,1172.36,1703.0
2023-10-26 10:10:00,1172.07,1172.92,1170.56,1172.92,2400.0,1172.07,1172.92,1170.56,1172.92,2400.0
2023-10-26 10:15:00,1174.41,1175.68,1174.41,1174.87,350.0,1174.41,1175.68,1174.41,1174.87,350.0
2023-10-26 10:20:00,1174.8,1178.11,1174.49,1178.11,1118.0,1174.8,1178.11,1174.49,1178.11,1118.0
2023-10-26 10:25:00,1178.89,1179.98,1177.74,1179.98,971.0,1178.89,1179.98,1177.74,1179.98,971.0
2023-10-26 10:30:00,1180.87,1180.87,1174.54,1175.69,986.0,1180.87,1180.87,1174.54,1175.69,986.0
2023-10-26 10:35:00,1173.4,1174.67,1173.4,1173.44,1152.0,1173.4,1174.67,1173.4,1173.44,1152.0
2023-10-26 10:40:00,1176.49,1179.92,1176.49,1176.7,965.0,1176.49,1179.92,1176.49,1176.7,965.0
2023-10-26 10:45:00,1176.86,1183.64,1176.86,1183.64,1231.0,1176.86,1183.64,1176.86,1183.64,1231.0
2023-10-26 10:50:00,1182.6,1191.13,1182.6,1191.13,2700.0,1182.6,1191.13,1182.6,1191.13,2700.0
2023-10-26 10:55:00,1191.0,1191.47,1187.88,1187.88,3015.0,1191.0,1191.47,1187.88,1187.88,3015.0
2023-10-26 11:00:00,1187.92,1188.11,1187.92,1188.11,600.0,1187.92,1188.11,1187.92,1188.11,600.0
2023-10-26 11:05:00,1183.57,1183.76,1183.57,1183.76,206.0,1183.57,1183.76,1183.57,1183.76,206.0
2023-10-26 11:10:00,1183.5,1183.5,1179.43,1179.98,4017.0,1183.5,1183.5,1179.43,1179.98,4017.0
2023-10-26 11:15:00,1179.42,1180.0,1177.66,1179.19,2018.0,1179.42,1180.0,1177.66,1179.19,2018.0
2023-10-26 11:20:00,1179.18,1179.19,1176.16,1178.22,811.0,1179.18,1179.19,1176.16,1178.22,811.0
2023-10-26 11:25:00,1175.4,1175.4,1171.3,1174.4,2400.0,1175.4,1175.4,1171.3,1174.4,2400.0
2023-10-26 11:30:00,1173.23,1175.91,1173.23,1175.91,300.0,1173.23,1175.91,1173.23,1175.91,300.0
2023-10-26 11:35:00,1175.07,1175.54,1174.75,1175.54,600.0,1175.07,1175.54,1174.75,1175.54,600.0
2023-10-26 11:40:00,1176.22,1176.23,1175.0,1175.06,1020.0,1176.22,1176.23,1175.0,1175.06,1020.0
2023-10-26 11:45:00,1176.45,1176.45,1176.45,1176.45,100.0,1176.45,1176.45,1176.45,1176.45,100.0
2023-10-26 11:50:00,1178.34,1178.35,1176.61,1176.61,500.0,1178.34,1178.35,1176.61,1176.61,500.0
2023-10-26 11:55:00,1178.34,1178.52,1177.16,1177.48,720.0,1178.34,1178.52,1177.16,1177.48,720.0
2023-10-26 12:00:00,1176.1,1179.03,1176.1,1179.03,1210.0,1176.1,1179.03,1176.1,1179.03,1210.0
2023-10-26 12:05:00,1177.45,1178.96,1171.91,1171.91,2402.0,1177.45,1178.96,1171.91,1171.91,2402.0
2023-10-26 12:10:00,1171.67,1172.66,1170.16,1172.66,900.0,1171.67,1172.66,1170.16,1172.66,900.0
2023-10-26 12:15:00,1171.65,1172.69,1170.0,1171.07,4122.0,1171.65,1172.69,1170.0,1171.07,4122.0
2023-10-26 12:20:00,1171.57,1172.84,1168.48,1168.55,2538.0,1171.57,1172.84,1168.48,1168.55,2538.0
2023-10-26 12:25:00,1168.71,1170.19,1168.55,1170.18,6443.0,1168.71,1170.19,1168.55,1170.18,6443.0
2023-10-26 12:30:00,1170.24,1171.8,1170.21,1171.78,823.0,1170.24,1171.8,1170.21,1171.78,823.0
2023-10-26 12:35:00,1171.34,1171.62,1170.41,1171.0,1661.0,1171.34,1171.62,1170.41,1171.0,1661.0
2023-10-26 12:40:00,1171.74,1172.1,1170.12,1172.1,2065.0,1171.74,1172.1,1170.12,1172.1,2065.0
2023-10-26 12:45:00,1171.56,1172.67,1171.1,1172.07,3321.0,1171.56,1172.67,1171.1,1172.07,3321.0
2023-10-26 12:50:00,1172.1,1173.86,1171.2,1173.22,2908.0,1172.1,1173.86,1171.2,1173.22,2908.0
2023-10-26 12:55:00,1173.18,1173.66,1169.6,1169.84,2237.0,1173.18,1173.66,1169.6,1169.84,2237.0
2023-10-26 13:00:00,1168.16,1172.81,1168.16,1172.81,576.0,1168.16,1172.81,1168.16,1172.81,576.0
2023-10-26 13:05:00,1172.58,1172.58,1168.49,1168.49,500.0,1172.58,1172.58,1168.49,1168.49,500.0
2023-10-26 13:10:00,1167.71,1167.83,1166.22,1166.8,625.0,1167.71,1167.83,1166.22,1166.8,625.0
2023-10-26 13:15:00,1167.19,1167.19,1164.57,1164.93,1238.0,1167.19,1167.19,1164.57,1164.93,1238.0
2023-10-26 13:20:00,1164.93,1165.1,1162.73,1163.2,1234.0,1164.93,1165.1,1162.73,1163.2,1234.0
2023-10-26 13:25:00,1164.57,1165.38,1164.37,1164.37,600.0,1164.57,1165.38,1164.37,1164.37,600.0
2023-10-26 13:30:00,1164.27,1168.37,1164.08,1168.37,1200.0,1164.27,1168.37,1164.08,1168.37,1200.0
2023-10-26 13:35:00,1167.6,1169.85,1167.6,1169.85,336.0,1167.6,1169.85,1167.6,1169.85,336.0
2023-10-26 13:40:00,1170.52,1171.63,1170.52,1171.63,200.0,1170.52,1171.63,1170.52,1171.63,200.0
2023-10-26 13:45:00,1172.87,1173.99,1172.87,1173.99,444.0,1172.87,1173.99,1172.87,1173.99,444.0
2023-10-26 13:50:00,1171.03,1171.03,1169.01,1170.85,1100.0,1171.03,1171.03,1169.01,1170.85,1100.0
2023-10-26 13:55:00,1170.5,1171.55,1169.82,1171.17,1200.0,1170.5,1171.55,1169.82,1171.17,1200.0
2023-10-26 14:00:00,1172.11,1172.11,1172.04,1172.04,200.0,1172.11,1172.11,1172.04,1172.04,200.0
2023-10-26 14:05:00,1173.32,1174.3,1173.31,1173.62,500.0,1173.32,1174.3,1173.31,1173.62,500.0
2023-10-26 14:10:00,1173.15,1173.15,1172.7,1172.7,400.0,1173.15,1173.15,1172.7,1172.7,400.0
2023-10-26 14:15:00,1172.94,1172.94,1172.63,1172.76,500.0,1172.94,1172.94,1172.63,1172.76,500.0
2023-10-26 14:20:00,1172.76,1172.76,1172.76,1172.76,0.0,1172.76,1172.76,1172.76,1172.76,0.0
2023-10-26 14:25:00,1172.99,1174.68,1172.98,1174.2,456.0,1172.99,1174.68,1172.98,1174.2,456.0
2023-10-26 14:30:00,1176.06,1178.97,1175.81,1178.97,1450.0,1176.06,1178.97,1175.81,1178.97,1450.0
2023-10-26 14:35:00,1176.81,1176.81,1172.05,1174.81,1100.0,1176.81,1176.81,1172.05,1174.81,1100.0
2023-10-26 14:40:00,1176.31,1176.36,1171.12,1175.7,910.0,1176.31,1176.36,1171.12,1175.7,910.0
2023-10-26 14:45:00,1173.8,1177.3,1173.17,1175.28,3995.0,1173.8,1177.3,1173.17,1175.28,3995.0
2023-10-26 14:50:00,1174.99,1175.63,1171.64,1175.09,3292.0,1174.99,1175.63,1171.64,1175.09,3292.0
2023-10-26 14:55:00,1174.03,1177.8,1174.03,1177.8,300.0,1174.03,1177.8,1174.03,1177.8,300.0
2023-10-26 15:00:00,1177.77,1179.6,1177.12,1178.98,2739.0,1177.77,1179.6,1177.12,1178.98,2739.0
2023-10-26 15:05:00,1177.16,1180.16,1177.16,1179.67,842.0,1177.16,1180.16,1177.16,1179.67,842.0
2023-10-26 15:10:00,1179.73,1179.73,1173.76,1173.87,2542.0,1179.73,1179.73,1173.76,1173.87,2542.0
2023-10-26 15:15:00,1174.54,1176.15,1174.54,1174.81,989.0,1174.54,1176.15,1174.54,1174.81,989.0
2023-10-26 15:20:00,1174.55,1178.74,1174.54,1177.93,3800.0,1174.55,1178.74,1174.54,1177.93,3800.0
2023-10-26 15:25:00,1178.24,1178.25,1176.49,1176.49,200.0,1178.24,1178.25,1176.49,1176.49,200.0
2023-10-26 15:30:00,1175.88,1175.94,1174.5,1174.56,1407.0,1175.88,1175.94,1174.5,1174.56,1407.0
2023-10-26 15:35:00,1174.97,1176.25,1174.41,1176.25,3134.0,1174.97,1176.25,1174.41,1176.25,3134.0
2023-10-26 15:40:00,1175.87,1175.87,1174.35,1175.0,2050.0,1175.87,1175.87,1174.35,1175.0,2050.0
2023-10-26 15:45:00,1175.0,1176.75,1174.5,1176.75,5400.0,1175.0,1176.75,1174.5,1176.75,5400.0
2023-10-26 15:50:00,1176.19,1176.67,1173.36,1173.5,5952.0,1176.19,1176.67,1173.36,1173.5,5952.0
2023-10-26 15:55:00,1174.81,1178.2,1174.65,1174.99,10281.0,1174.81,1178.2,1174.65,1174.99,10281.0
2023-10-27 09:30:00,1199.91,1211.77,1196.99,1204.44,15151.0,1199.91,1211.77,1196.99,1204.44,15151.0
2023-10-27 09:35:00,1208.18,1208.18,1198.84,1200.38,6030.0,1208.18,1208.18,1198.84,1200.38,6030.0
2023-10-27 09:40:00,1196.55,1200.3,1190.5,1199.23,3693.0,1196.55,1200.3,1190.5,1199.23,3693.0
2023-10-27 09:45:00,1200.36,1202.38,1196.15,1196.15,4595.0,1200.36,1202.38,1196.15,1196.15,4595.0
2023-10-27 09:50:00,1196.15,1200.32,1193.91,1196.26,2028.0,1196.15,1200.32,1193.91,1196.26,2028.0
2023-10-27 09:55:00,1198.6,1201.0,1196.85,1196.85,2287.0,1198.6,1201.0,1196.85,1196.85,2287.0
2023-10-27 10:00:00,1196.79,1199.0,1192.85,1199.0,8774.0,1196.79,1199.0,1192.85,1199.0,8774.0
2023-10-27 10:05:00,1196.81,1201.8,1195.85,1196.72,1739.0,1196.81,1201.8,1195.85,1196.72,1739.0
2023-10-27 10:10:00,1198.71,1202.27,1198.71,1200.94,652.0,1198.71,1202.27,1198.71,1200.94,652.0
2023-10-27 10:15:00,1199.92,1199.92,1196.64,1196.64,1200.0,1199.92,1199.92,1196.64,1196.64,1200.0
2023-10-27 10:20:00,1198.27,1200.28,1195.5,1199.59,7451.0,1198.27,1200.28,1195.5,1199.59,7451.0
2023-10-27 10:25:00,1198.28,1200.04,1198.16,1199.41,1300.0,1198.28,1200.04,1198.16,1199.41,1300.0
2023-10-27 10:30:00,1199.52,1200.12,1195.71,1197.92,3009.0,1199.52,1200.12,1195.71,1197.92,3009.0
2023-10-27 10:35:00,1198.15,1199.72,1196.02,1198.9,3729.0,1198.15,1199.72,1196.02,1198.9,3729.0
2023-10-27 10:40:00,1196.98,1197.5,1190.51,1190.52,12596.0,1196.98,1197.5,1190.51,1190.52,12596.0
2023-10-27 10:45:00,1190.5,1192.26,1188.4,1192.26,2235.0,1190.5,1192.26,1188.4,1192.26,2235.0
2023-10-27 10:50:00,1192.49,1194.99,1192.49,1193.75,900.0,1192.49,1194.99,1192.49,1193.75,900.0
2023-10-27 10:55:00,1193.82,1196.5,1193.76,1196.5,775.0,1193.82,1196.5,1193.76,1196.5,775.0
2023-10-27 11:00:00,1196.65,1196.65,1196.65,1196.65,100.0,1196.65,1196.65,1196.65,1196.65,100.0
2023-10-27 11:05:00,1196.48,1197.99,1195.18,1197.04,826.0,1196.48,1197.99,1195.18,1197.04,826.0
2023-10-27 11:10:00,1197.72,1199.58,1197.14,1198.89,1979.0,1197.72,1199.58,1197.14,1198.89,1979.0
2023-10-27 11:15:00,1198.53,1202.99,1198.53,1202.99,1500.0,1198.53,1202.99,1198.53,1202.99,1500.0
2023-10-27 11:20:00,1202.55,1210.49,1202.55,1210.49,3658.0,1202.55,1210.49,1202.55,1210.49,3658.0
2023-10-27 11:25:00,1211.86,1212.62,1210.24,1211.56,2516.0,1211.86,1212.62,1210.24,1211.56,2516.0
2023-10-27 11:30:00,1211.54,1211.54,1207.42,1207.42,1800.0,1211.54,1211.54,1207.42,1207.42,1800.0
2023-10-27 11:35:00,1207.38,1212.61,1205.64,1212.61,2599.0,1207.38,1212.61,1205.64,1212.61,2599.0
2023-10-27 11:40:00,1213.24,1213.24,1211.11,1211.98,2035.0,1213.24,1213.24,1211.11,1211.98,2035.0
2023-10-27 11:45:00,1211.44,1213.35,1211.43,1213.26,1200.0,1211.44,1213.35,1211.43,1213.26,1200.0
2023-10-27 11:50:00,1213.22,1215.0,1213.22,1214.51,1399.0,1213.22,1215.0,1213.22,1214.51,1399.0
2023-10-27 11:55:00,1214.93,1215.86,1214.93,1215.86,600.0,1214.93,1215.86,1214.93,1215.86,600.0
2023-10-27 12:00:00,1215.86,1216.93,1207.1,1210.26,4391.0,1215.86,1216.93,1207.1,1210.26,4391.0
2023-10-27 12:05:00,1210.39,1210.39,1209.23,1209.23,420.0,1210.39,1210.39,1209.23,1209.23,420.0
2023-10-27 12:10:00,1209.84,1211.25,1209.84,1210.57,700.0,1209.84,1211.25,1209.84,1210.57,700.0
2023-10-27 12:15:00,1210.39,1210.82,1208.67,1209.85,1850.0,1210.39,1210.82,1208.67,1209.85,1850.0
2023-10-27 12:20:00,1209.68,1210.06,1209.68,1210.06,500.0,1209.68,1210.06,1209.68,1210.06,500.0
2023-10-27 12:25:00,1210.03,1212.0,1208.31,1212.0,4126.0,1210.03,1212.0,1208.31,1212.0,4126.0
2023-10-27 12:30:00,1211.68,1212.3,1210.56,1210.57,722.0,1211.68,1212.3,1210.56,1210.57,722.0
2023-10-27 12:35:00,1211.21,1213.64,1211.21,1213.22,1121.0,1211.21,1213.64,1211.21,1213.22,1121.0
2023-10-27 12:40:00,1210.36,1212.72,1209.56,1212.71,1950.0,1210.36,1212.72,1209.56,1212.71,1950.0
2023-10-27 12:45:00,1209.96,1209.96,1205.46,1206.28,1100.0,1209.96,1209.96,1205.46,1206.28,1100.0
2023-10-27 12:50:00,1208.98,1208.98,1205.0,1205.21,2300.0,1208.98,1208.98,1205.0,1205.21,2300.0
2023-10-27 12:55:00,1203.45,1203.45,1203.44,1203.45,100.0,1203.45,1203.45,1203.44,1203.45,100.0
2023-10-27 13:00:00,1203.45,1204.46,1201.0,1201.0,1567.0,1203.45,1204.46,1201.0,1201.0,1567.0
2023-10-27 13:05:00,1202.58,1202.58,1198.89,1200.23,3183.0,1202.58,1202.58,1198.89,1200.23,3183.0
2023-10-27 13:10:00,1200.22,1200.3,1200.22,1200.3,200.0,1200.22,1200.3,1200.22,1200.3,200.0
2023-10-27 13:15:00,1200.45,1201.07,1198.2,1198.9,2317.0,1200.45,1201.07,1198.2,1198.9,2317.0
2023-10-27 13:20:00,1198.51,1200.59,1198.35,1200.59,1100.0,1198.51,1200.59,1198.35,1200.59,1100.0
2023-10-27 13:25:00,1201.92,1202.1,1197.95,1198.72,1554.0,1201.92,1202.1,1197.95,1198.72,1554.0
2023-10-27 13:30:00,1198.41,1198.43,1197.04,1197.18,700.0,1198.41,1198.43,1197.04,1197.18,700.0
2023-10-27 13:35:00,1198.0,1198.0,1195.44,1197.54,3848.0,1198.0,1198.0,1195.44,1197.54,3848.0
2023-10-27 13:40:00,1197.56,1200.18,1197.54,1199.22,1191.0,1197.56,1200.18,1197.54,1199.22,1191.0
2023-10-27 13:45:00,1197.19,1199.69,1197.17,1197.75,900.0,1197.19,1199.69,1197.17,1197.75,900.0
2023-10-27 13:50:00,1198.47,1199.45,1197.04,1197.04,1000.0,1198.47,1199.45,1197.04,1197.04,1000.0
2023-10-27 13:55:00,1197.64,1199.11,1195.57,1196.9,875.0,1197.64,1199.11,1195.57,1196.9,875.0
2023-10-27 14:00:00,1197.59,1198.36,1196.92,1197.33,653.0,1197.59,1198.36,1196.92,1197.33,653.0
2023-10-27 14:05:00,1195.52,1196.8,1195.0,1195.94,700.0,1195.52,1196.8,1195.0,1195.94,700.0
2023-10-27 14:10:00,1195.16,1196.69,1193.26,1196.33,1320.0,1195.16,1196.69,1193.26,1196.33,1320.0
2023-10-27 14:15:00,1196.22,1197.51,1194.78,1194.78,1789.0,1196.22,1197.51,1194.78,1194.78,1789.0
2023-10-27 14:20:00,1195.0,1195.75,1193.71,1195.75,1560.0,1195.0,1195.75,1193.71,1195.75,1560.0
2023-10-27 14:25:00,1195.75,1196.11,1194.83,1195.26,700.0,1195.75,1196.11,1194.83,1195.26,700.0
2023-10-27 14:30:00,1195.71,1197.44,1195.0,1195.0,6200.0,1195.71,1197.44,1195.0,1195.0,6200.0
2023-10-27 14:35:00,1194.53,1198.0,1194.53,1198.0,1350.0,1194.53,1198.0,1194.53,1198.0,1350.0
2023-10-27 14:40:00,1196.43,1196.45,1196.43,1196.43,414.0,1196.43,1196.45,1196.43,1196.43,414.0
2023-10-27 14:45:00,1197.21,1197.21,1194.21,1195.33,2600.0,1197.21,1197.21,1194.21,1195.33,2600.0
2023-10-27 14:50:00,1195.33,1199.6,1195.27,1199.6,2399.0,1195.33,1199.6,1195.27,1199.6,2399.0
2023-10-27 14:55:00,1199.48,1199.48,1197.32,1198.9,3519.0,1199.48,1199.48,1197.32,1198.9,3519.0
2023-10-27 15:00:00,1197.53,1199.83,1197.53,1199.83,1042.0,1197.53,1199.83,1197.53,1199.83,1042.0
2023-10-27 15:05:00,1200.31,1200.92,1199.51,1199.51,900.0,1200.31,1200.92,1199.51,1199.51,900.0
2023-10-27 15:10:00,1198.94,1200.41,1198.94,1200.1,701.0,1198.94,1200.41,1198.94,1200.1,701.0
2023-10-27 15:15:00,1200.74,1200.74,1197.4,1198.51,2030.0,1200.74,1200.74,1197.4,1198.51,2030.0
2023-10-27 15:20:00,1198.49,1199.26,1196.8,1198.11,3418.0,1198.49,1199.26,1196.8,1198.11,3418.0
2023-10-27 15:25:00,1198.37,1199.2,1198.0,1199.2,857.0,1198.37,1199.2,1198.0,1199.2,857.0
2023-10-27 15:30:00,1198.87,1199.66,1198.85,1199.61,1025.0,1198.87,1199.66,1198.85,1199.61,1025.0
2023-10-27 15:35:00,1199.61,1201.55,1199.48,1199.83,2410.0,1199.61,1201.55,1199.48,1199.83,2410.0
2023-10-27 15:40:00,1200.31,1201.64,1199.74,1199.75,1890.0,1200.31,1201.64,1199.74,1199.75,1890.0
2023-10-27 15:45:00,1201.84,1201.92,1200.58,1201.92,1600.0,1201.84,1201.92,1200.58,1201.92,1600.0
2023-10-27 15:50:00,1200.98,1201.4,1198.55,1198.55,3427.0,1200.98,1201.4,1198.55,1198.55,3427.0
2023-10-27 15:55:00,1198.0,1201.65,1198.0,1201.32,12296.0,1198.0,1201.65,1198.0,1201.32,12296.0
2023-10-30 09:30:00,1221.41,1227.48,1217.64,1217.64,5165.0,1221.41,1227.48,1217.64,1217.64,5165.0
2023-10-30 09:35:00,1218.02,1220.4,1214.2,1219.45,3008.0,1218.02,1220.4,1214.2,1219.45,3008.0
2023-10-30 09:40:00,1219.87,1222.7,1219.87,1221.7,1743.0,1219.87,1222.7,1219.87,1221.7,1743.0
2023-10-30 09:45:00,1224.88,1232.06,1222.1,1232.06,5282.0,1224.88,1232.06,1222.1,1232.06,5282.0
2023-10-30 09:50:00,1234.97,1234.98,1227.37,1227.38,5902.0,1234.97,1234.98,1227.37,1227.38,5902.0
2023-10-30 09:55:00,1229.42,1230.43,1227.0,1227.0,3545.0,1229.42,1230.43,1227.0,1227.0,3545.0
2023-10-30 10:00:00,1225.96,1226.7,1220.69,1226.7,2523.0,1225.96,1226.7,1220.69,1226.7,2523.0
2023-10-30 10:05:00,1227.39,1229.0,1226.05,1227.79,2089.0,1227.39,1229.0,1226.05,1227.79,2089.0
2023-10-30 10:10:00,1228.61,1231.12,1223.7,1230.6,2496.0,1228.61,1231.12,1223.7,1230.6,2496.0
2023-10-30 10:15:00,1229.61,1229.99,1222.71,1223.03,4255.0,1229.61,1229.99,1222.71,1223.03,4255.0
2023-10-30 10:20:00,1223.84,1223.85,1216.2,1216.2,2972.0,1223.84,1223.85,1216.2,1216.2,2972.0
2023-10-30 10:25:00,1214.6,1215.78,1212.0,1212.0,890.0,1214.6,1215.78,1212.0,1212.0,890.0
2023-10-30 10:30:00,1211.91,1214.01,1211.9,1214.01,1901.0,1211.91,1214.01,1211.9,1214.01,1901.0
2023-10-30 10:35:00,1214.01,1214.01,1214.01,1214.01,0.0,1214.01,1214.01,1214.01,1214.01,0.0
2023-10-30 10:40:00,1215.35,1218.85,1215.35,1217.13,914.0,1215.35,1218.85,1215.35,1217.13,914.0
2023-10-30 10:45:00,1217.58,1221.14,1216.08,1221.13,1693.0,1217.58,1221.14,1216.08,1221.13,1693.0
2023-10-30 10:50:00,1222.41,1225.35,1222.41,1224.46,876.0,1222.41,1225.35,1222.41,1224.46,876.0
2023-10-30 10:55:00,1223.65,1223.66,1219.93,1219.93,1500.0,1223.65,1223.66,1219.93,1219.93,1500.0
2023-10-30 11:00:00,1224.33,1229.67,1224.33,1228.63,2271.0,1224.33,1229.67,1224.33,1228.63,2271.0
2023-10-30 11:05:00,1229.04,1230.36,1228.5,1228.51,1416.0,1229.04,1230.36,1228.5,1228.51,1416.0
2023-10-30 11:10:00,1230.01,1230.81,1228.84,1228.84,418.0,1230.01,1230.81,1228.84,1228.84,418.0
2023-10-30 11:15:00,1229.0,1230.07,1228.87,1230.02,1070.0,1229.0,1230.07,1228.87,1230.02,1070.0
2023-10-30 11:20:00,1228.3,1229.31,1223.98,1223.98,1109.0,1228.3,1229.31,1223.98,1223.98,1109.0
2023-10-30 11:25:00,1226.35,1228.7,1225.82,1228.7,2430.0,1226.35,1228.7,1225.82,1228.7,2430.0
2023-10-30 11:30:00,1228.36,1228.36,1224.02,1225.36,900.0,1228.36,1228.36,1224.02,1225.36,900.0
2023-10-30 11:35:00,1225.32,1226.76,1223.79,1223.79,800.0,1225.32,1226.76,1223.79,1223.79,800.0
2023-10-30 11:40:00,1221.73,1221.73,1221.73,1221.73,385.0,1221.73,1221.73,1221.73,1221.73,385.0
2023-10-30 11:45:00,1222.81,1225.0,1222.81,1225.0,805.0,1222.81,1225.0,1222.81,1225.0,805.0
2023-10-30 11:50:00,1223.5,1227.1,1223.5,1227.1,700.0,1223.5,1227.1,1223.5,1227.1,700.0
2023-10-30 11:55:00,1226.86,1228.71,1226.86,1228.71,400.0,1226.86,1228.71,1226.86,1228.71,400.0
2023-10-30 12:00:00,1228.36,1230.25,1228.24,1230.25,1112.0,1228.36,1230.25,1228.24,1230.25,1112.0
2023-10-30 12:05:00,1230.99,1231.07,1227.9,1231.07,2603.0,1230.99,1231.07,1227.9,1231.07,2603.0
2023-10-30 12:10:00,1230.8,1231.29,1229.38,1229.38,739.0,1230.8,1231.29,1229.38,1229.38,739.0
2023-10-30 12:15:00,1229.0,1229.0,1226.44,1226.44,2414.0,1229.0,1229.0,1226.44,1226.44,2414.0
2023-10-30 12:20:00,1227.17,1227.8,1226.8,1227.0,2185.0,1227.17,1227.8,1226.8,1227.0,2185.0
2023-10-30 12:25:00,1226.8,1228.3,1226.8,1228.05,1038.0,1226.8,1228.3,1226.8,1228.05,1038.0
2023-10-30 12:30:00,1228.64,1228.65,1225.7,1227.47,1856.0,1228.64,1228.65,1225.7,1227.47,1856.0
2023-10-30 12:35:00,1228.29,1228.29,1224.56,1225.39,1606.0,1228.29,1228.29,1224.56,1225.39,1606.0
2023-10-30 12:40:00,1225.05,1225.05,1221.93,1221.93,3205.0,1225.05,1225.05,1221.93,1221.93,3205.0
2023-10-30 12:45:00,1223.69,1228.01,1223.58,1228.01,2617.0,1223.69,1228.01,1223.58,1228.01,2617.0
2023-10-30 12:50:00,1228.5,1228.5,1224.89,1224.91,2390.0,1228.5,1228.5,1224.89,1224.91,2390.0
2023-10-30 12:55:00,1225.52,1225.98,1222.61,1223.24,5387.0,1225.52,1225.98,1222.61,1223.24,5387.0
2023-10-30 13:00:00,1222.71,1223.87,1222.54,1222.74,1090.0,1222.71,1223.87,1222.54,1222.74,1090.0
2023-10-30 13:05:00,1222.74,1223.5,1221.41,1222.4,2106.0,1222.74,1223.5,1221.41,1222.4,2106.0
2023-10-30 13:10:00,1221.3,1221.42,1218.88,1219.0,2661.0,1221.3,1221.42,1218.88,1219.0,2661.0
2023-10-30 13:15:00,1220.65,1221.64,1218.99,1220.37,977.0,1220.65,1221.64,1218.99,1220.37,977.0
2023-10-30 13:20:00,1220.28,1225.1,1219.1,1225.1,1028.0,1220.28,1225.1,1219.1,1225.1,1028.0
2023-10-30 13:25:00,1225.77,1225.77,1225.76,1225.77,105.0,1225.77,1225.77,1225.76,1225.77,105.0
2023-10-30 13:30:00,1228.1,1228.1,1225.8,1227.01,979.0,1228.1,1228.1,1225.8,1227.01,979.0
2023-10-30 13:35:00,1227.13,1227.13,1225.65,1225.65,600.0,1227.13,1227.13,1225.65,1225.65,600.0
2023-10-30 13:40:00,1225.46,1226.51,1225.22,1225.7,618.0,1225.46,1226.51,1225.22,1225.7,618.0
2023-10-30 13:45:00,1226.51,1228.21,1225.64,1227.16,1071.0,1226.51,1228.21,1225.64,1227.16,1071.0
2023-10-30 13:50:00,1228.66,1229.06,1228.65,1229.06,300.0,1228.66,1229.06,1228.65,1229.06,300.0
2023-10-30 13:55:00,1228.86,1230.68,1228.86,1230.68,900.0,1228.86,1230.68,1228.86,1230.68,900.0
2023-10-30 14:00:00,1230.2,1231.71,1230.2,1231.0,2013.0,1230.2,1231.71,1230.2,1231.0,2013.0
2023-10-30 14:05:00,1231.19,1231.69,1229.49,1231.03,1460.0,1231.19,1231.69,1229.49,1231.03,1460.0
2023-10-30 14:10:00,1231.9,1231.9,1231.69,1231.69,400.0,1231.9,1231.9,1231.69,1231.69,400.0
2023-10-30 14:15:00,1230.12,1230.61,1228.25,1230.61,1458.0,1230.12,1230.61,1228.25,1230.61,1458.0
2023-10-30 14:20:00,1231.23,1231.31,1231.23,1231.31,300.0,1231.23,1231.31,1231.23,1231.31,300.0
2023-10-30 14:25:00,1231.35,1232.11,1230.22,1230.22,1200.0,1231.35,1232.11,1230.22,1230.22,1200.0
2023-10-30 14:30:00,1231.38,1233.33,1231.37,1233.33,600.0,1231.38,1233.33,1231.37,1233.33,600.0
2023-10-30 14:35:00,1233.87,1236.42,1233.86,1235.32,2241.0,1233.87,1236.42,1233.86,1235.32,2241.0
2023-10-30 14:40:00,1235.32,1238.85,1235.31,1238.85,1797.0,1235.32,1238.85,1235.31,1238.85,1797.0
2023-10-30 14:45:00,1238.03,1240.0,1237.21,1238.88,2927.0,1238.03,1240.0,1237.21,1238.88,2927.0
2023-10-30 14:50:00,1238.09,1238.09,1233.22,1234.51,2410.0,1238.09,1238.09,1233.22,1234.51,2410.0
2023-10-30 14:55:00,1233.92,1235.0,1233.92,1234.96,670.0,1233.92,1235.0,1233.92,1234.96,670.0
2023-10-30 15:00:00,1235.21,1237.14,1233.24,1237.14,1000.0,1235.21,1237.14,1233.24,1237.14,1000.0
2023-10-30 15:05:00,1236.73,1236.8,1235.2,1236.31,1621.0,1236.73,1236.8,1235.2,1236.31,1621.0
2023-10-30 15:10:00,1236.72,1236.88,1236.72,1236.88,555.0,1236.72,1236.88,1236.72,1236.88,555.0
2023-10-30 15:15:00,1237.39,1238.46,1237.39,1238.45,1700.0,1237.39,1238.46,1237.39,1238.45,1700.0
2023-10-30 15:20:00,1237.85,1242.11,1237.85,1242.11,3049.0,1237.85,1242.11,1237.85,1242.11,3049.0
2023-10-30 15:25:00,1241.97,1242.0,1236.44,1236.62,3488.0,1241.97,1242.0,1236.44,1236.62,3488.0
2023-10-30 15:30:00,1235.27,1236.39,1234.66,1235.66,1856.0,1235.27,1236.39,1234.66,1235.66,1856.0
2023-10-30 15:35:00,1236.13,1236.13,1233.9,1234.27,1500.0,1236.13,1236.13,1233.9,1234.27,1500.0
2023-10-30 15:40:00,1233.18,1233.19,1230.68,1230.81,1089.0,1233.18,1233.19,1230.68,1230.81,1089.0
2023-10-30 15:45:00,1230.81,1231.45,1229.76,1229.76,2781.0,1230.81,1231.45,1229.76,1229.76,2781.0
2023-10-30 15:50:00,1229.5,1229.5,1228.18,1228.54,2146.0,1229.5,1229.5,1228.18,1228.54,2146.0
2023-10-30 15:55:00,1229.03,1229.05,1225.19,1225.19,12384.0,1229.03,1229.05,1225.19,1225.19,12384.0
2023-10-31 09:30:00,1228.62,1234.68,1220.86,1225.66,7345.0,1228.62,1234.68,1220.86,1225.66,7345.0
2023-10-31 09:35:00,1226.59,1229.4,1214.25,1217.55,5496.0,1226.59,1229.4,1214.25,1217.55,5496.0
2023-10-31 09:40:00,1214.25,1215.4,1210.29,1214.2,4155.0,1214.25,1215.4,1210.29,1214.2,4155.0
2023-10-31 09:45:00,1216.61,1221.95,1216.61,1221.95,1207.0,1216.61,1221.95,1216.61,1221.95,1207.0
2023-10-31 09:50:00,1220.62,1220.62,1218.74,1218.88,1100.0,1220.62,1220.62,1218.74,1218.88,1100.0
2023-10-31 09:55:00,1220.11,1220.46,1219.39,1219.81,1129.0,1220.11,1220.46,1219.39,1219.81,1129.0
2023-10-31 10:00:00,1217.2,1217.94,1205.79,1205.8,2673.0,1217.2,1217.94,1205.79,1205.8,2673.0
2023-10-31 10:05:00,1208.58,1216.12,1208.57,1216.12,1600.0,1208.58,1216.12,1208.57,1216.12,1600.0
2023-10-31 10:10:00,1221.75,1221.75,1219.79,1219.95,400.0,1221.75,1221.75,1219.79,1219.95,400.0
2023-10-31 10:15:00,1222.25,1222.56,1222.25,1222.56,600.0,1222.25,1222.56,1222.25,1222.56,600.0
2023-10-31 10:20:00,1221.76,1227.56,1221.76,1227.56,600.0,1221.76,1227.56,1221.76,1227.56,600.0
2023-10-31 10:25:00,1226.76,1226.76,1224.27,1224.7,725.0,1226.76,1226.76,1224.27,1224.7,725.0
2023-10-31 10:30:00,1227.32,1229.9,1227.32,1229.9,2617.0,1227.32,1229.9,1227.32,1229.9,2617.0
2023-10-31 10:35:00,1226.41,1226.41,1226.4,1226.4,200.0,1226.41,1226.41,1226.4,1226.4,200.0
2023-10-31 10:40:00,1224.6,1228.22,1223.68,1228.22,800.0,1224.6,1228.22,1223.68,1228.22,800.0
2023-10-31 10:45:00,1227.79,1230.14,1227.78,1229.02,1239.0,1227.79,1230.14,1227.78,1229.02,1239.0
2023-10-31 10:50:00,1229.09,1231.84,1227.35,1231.17,4208.0,1229.09,1231.84,1227.35,1231.17,4208.0
2023-10-31 10:55:00,1230.83,1234.98,1229.83,1234.98,1021.0,1230.83,1234.98,1229.83,1234.98,1021.0
2023-10-31 11:00:00,1233.08,1235.94,1230.58,1233.96,2930.0,1233.08,1235.94,1230.58,1233.96,2930.0
2023-10-31 11:05:00,1233.0,1233.52,1233.0,1233.52,600.0,1233.0,1233.52,1233.0,1233.52,600.0
2023-10-31 11:10:00,1232.06,1234.07,1230.1,1233.21,1468.0,1232.06,1234.07,1230.1,1233.21,1468.0
2023-10-31 11:15:00,1232.77,1232.77,1231.36,1232.0,1200.0,1232.77,1232.77,1231.36,1232.0,1200.0
2023-10-31 11:20:00,1232.99,1234.39,1231.75,1234.39,900.0,1232.99,1234.39,1231.75,1234.39,900.0
2023-10-31 11:25:00,1234.83,1234.83,1229.87,1229.87,2156.0,1234.83,1234.83,1229.87,1229.87,2156.0
2023-10-31 11:30:00,1226.99,1230.45,1224.78,1230.45,1311.0,1226.99,1230.45,1224.78,1230.45,1311.0
2023-10-31 11:35:00,1231.7,1232.07,1230.5,1230.8,1292.0,1231.7,1232.07,1230.5,1230.8,1292.0
2023-10-31 11:40:00,1231.01,1232.07,1229.8,1232.07,1000.0,1231.01,1232.07,1229.8,1232.07,1000.0
2023-10-31 11:45:00,1231.5,1232.6,1231.0,1232.6,2128.0,1231.5,1232.6,1231.0,1232.6,2128.0
2023-10-31 11:50:00,1232.64,1233.81,1232.63,1233.73,1030.0,1232.64,1233.81,1232.63,1233.73,1030.0
2023-10-31 11:55:00,1234.78,1236.63,1234.15,1236.31,1997.0,1234.78,1236.63,1234.15,1236.31,1997.0
2023-10-31 12:00:00,1235.56,1235.56,1233.02,1233.02,400.0,1235.56,1235.56,1233.02,1233.02,400.0
2023-10-31 12:05:00,1229.82,1229.82,1229.82,1229.82,288.0,1229.82,1229.82,1229.82,1229.82,288.0
2023-10-31 12:10:00,1230.9,1232.61,1230.78,1232.61,1832.0,1230.9,1232.61,1230.78,1232.61,1832.0
2023-10-31 12:15:00,1231.57,1236.87,1231.56,1235.38,2451.0,1231.57,1236.87,1231.56,1235.38,2451.0
2023-10-31 12:20:00,1235.38,1237.23,1233.65,1236.42,1176.0,1235.38,1237.23,1233.65,1236.42,1176.0
2023-10-31 12:25:00,1236.9,1242.46,1236.9,1239.14,4166.0,1236.9,1242.46,1236.9,1239.14,4166.0
2023-10-31 12:30:00,1239.73,1240.26,1237.68,1240.13,895.0,1239.73,1240.26,1237.68,1240.13,895.0
2023-10-31 12:35:00,1240.36,1240.36,1235.34,1240.06,1300.0,1240.36,1240.36,1235.34,1240.06,1300.0
2023-10-31 12:40:00,1240.0,1244.9,1238.56,1239.72,1864.0,1240.0,1244.9,1238.56,1239.72,1864.0
2023-10-31 12:45:00,1239.87,1243.4,1239.86,1242.64,3720.0,1239.87,1243.4,1239.86,1242.64,3720.0
2023-10-31 12:50:00,1243.0,1243.5,1241.37,1241.83,1800.0,1243.0,1243.5,1241.37,1241.83,1800.0
2023-10-31 12:55:00,1241.87,1242.1,1239.6,1242.06,1100.0,1241.87,1242.1,1239.6,1242.06,1100.0
2023-10-31 13:00:00,1242.27,1243.09,1240.0,1240.0,1939.0,1242.27,1243.09,1240.0,1240.0,1939.0
2023-10-31 13:05:00,1241.0,1243.19,1241.0,1243.19,1400.0,1241.0,1243.19,1241.0,1243.19,1400.0
2023-10-31 13:10:00,1242.34,1242.93,1240.92,1242.16,1501.0,1242.34,1242.93,1240.92,1242.16,1501.0
2023-10-31 13:15:00,1242.76,1244.31,1242.61,1242.75,1936.0,1242.76,1244.31,1242.61,1242.75,1936.0
2023-10-31 13:20:00,1243.49,1244.77,1243.48,1243.78,1795.0,1243.49,1244.77,1243.48,1243.78,1795.0
2023-10-31 13:25:00,1242.11,1243.99,1242.11,1243.68,2138.0,1242.11,1243.99,1242.11,1243.68,2138.0
2023-10-31 13:30:00,1243.61,1245.32,1243.0,1244.63,806.0,1243.61,1245.32,1243.0,1244.63,806.0
2023-10-31 13:35:00,1246.92,1246.92,1243.45,1243.8,700.0,1246.92,1246.92,1243.45,1243.8,700.0
2023-10-31 13:40:00,1244.42,1246.99,1244.2,1246.99,2642.0,1244.42,1246.99,1244.2,1246.99,2642.0
2023-10-31 13:45:00,1245.83,1245.83,1244.78,1244.78,250.0,1245.83,1245.83,1244.78,1244.78,250.0
2023-10-31 13:50:00,1244.07,1244.2,1241.8,1242.44,800.0,1244.07,1244.2,1241.8,1242.44,800.0
2023-10-31 13:55:00,1242.44,1242.44,1242.44,1242.44,0.0,1242.44,1242.44,1242.44,1242.44,0.0
2023-10-31 14:00:00,1244.19,1244.43,1244.19,1244.24,540.0,1244.19,1244.43,1244.19,1244.24,540.0
2023-10-31 14:05:00,1244.31,1245.49,1242.8,1243.89,1400.0,1244.31,1245.49,1242.8,1243.89,1400.0
2023-10-31 14:10:00,1244.99,1244.99,1244.19,1244.86,1937.0,1244.99,1244.99,1244.19,1244.86,1937.0
2023-10-31 14:15:00,1245.86,1245.93,1244.86,1245.0,500.0,1245.86,1245.93,1244.86,1245.0,500.0
2023-10-31 14:20:00,1245.0,1245.49,1244.84,1244.85,700.0,1245.0,1245.49,1244.84,1244.85,700.0
2023-10-31 14:25:00,1244.77,1244.93,1243.65,1244.55,1617.0,1244.77,1244.93,1243.65,1244.55,1617.0
2023-10-31 14:30:00,1244.36,1248.27,1244.36,1247.65,2920.0,1244.36,1248.27,1244.36,1247.65,2920.0
2023-10-31 14:35:00,1247.73,1248.74,1246.96,1248.17,700.0,1247.73,1248.74,1246.96,1248.17,700.0
2023-10-31 14:40:00,1249.2,1250.37,1249.2,1249.4,1220.0,1249.2,1250.37,1249.2,1249.4,1220.0
2023-10-31 14:45:00,1250.31,1250.31,1248.0,1249.97,1700.0,1250.31,1250.31,1248.0,1249.97,1700.0
2023-10-31 14:50:00,1249.97,1251.87,1249.96,1251.39,2904.0,1249.97,1251.87,1249.96,1251.39,2904.0
2023-10-31 14:55:00,1251.15,1251.15,1249.08,1249.08,700.0,1251.15,1251.15,1249.08,1249.08,700.0
2023-10-31 15:00:00,1251.51,1254.33,1251.51,1252.97,1554.0,1251.51,1254.33,1251.51,1252.97,1554.0
2023-10-31 15:05:00,1252.98,1253.05,1250.33,1251.47,4301.0,1252.98,1253.05,1250.33,1251.47,4301.0
2023-10-31 15:10:00,1252.24,1253.37,1251.37,1253.37,514.0,1252.24,1253.37,1251.37,1253.37,514.0
2023-10-31 15:15:00,1251.3,1252.15,1250.0,1251.83,1400.0,1251.3,1252.15,1250.0,1251.83,1400.0
2023-10-31 15:20:00,1251.39,1252.35,1250.75,1251.05,2725.0,1251.39,1252.35,1250.75,1251.05,2725.0
2023-10-31 15:25:00,1251.51,1258.0,1251.51,1253.7,10786.0,1251.51,1258.0,1251.51,1253.7,10786.0
2023-10-31 15:30:00,1253.53,1253.53,1246.52,1246.52,4189.0,1253.53,1253.53,1246.52,1246.52,4189.0
2023-10-31 15:35:00,1247.15,1249.2,1244.59,1245.1,3236.0,1247.15,1249.2,1244.59,1245.1,3236.0
2023-10-31 15:40:00,1245.1,1246.32,1244.63,1246.32,2039.0,1245.1,1246.32,1244.63,1246.32,2039.0
2023-10-31 15:45:00,1245.81,1245.81,1242.88,1242.88,2300.0,1245.81,1245.81,1242.88,1242.88,2300.0
2023-10-31 15:50:00,1241.5,1244.8,1239.49,1239.49,10181.0,1241.5,1244.8,1239.49,1239.49,10181.0
2023-10-31 15:55:00,1239.01,1241.9,1239.01,1240.99,11207.0,1239.01,1241.9,1239.01,1240.99,11207.0
2023-11-01 09:30:00,1239.0,1248.77,1230.98,1230.98,5928.0,1239.0,1248.77,1230.98,1230.98,5928.0
2023-11-01 09:35:00,1230.01,1231.57,1220.52,1228.78,6127.0,1230.01,1231.57,1220.52,1228.78,6127.0
2023-11-01 09:40:00,1227.95,1228.84,1215.01,1221.04,8474.0,1227.95,1228.84,1215.01,1221.04,8474.0
2023-11-01 09:45:00,1222.0,1235.96,1220.19,1228.79,6935.0,1222.0,1235.96,1220.19,1228.79,6935.0
2023-11-01 09:50:00,1228.79,1231.97,1225.55,1227.4,2320.0,1228.79,1231.97,1225.55,1227.4,2320.0
2023-11-01 09:55:00,1230.98,1231.0,1222.88,1222.88,3484.0,1230.98,1231.0,1222.88,1222.88,3484.0
2023-11-01 10:00:00,1227.32,1228.19,1220.0,1221.51,2264.0,1227.32,1228.19,1220.0,1221.51,2264.0
2023-11-01 10:05:00,1222.91,1223.03,1217.23,1220.97,5669.0,1222.91,1223.03,1217.23,1220.97,5669.0
2023-11-01 10:10:00,1220.97,1221.63,1220.97,1221.63,200.0,1220.97,1221.63,1220.97,1221.63,200.0
2023-11-01 10:15:00,1224.55,1227.59,1224.55,1224.89,2893.0,1224.55,1227.59,1224.55,1224.89,2893.0
2023-11-01 10:20:00,1227.27,1231.99,1227.27,1231.65,504.0,1227.27,1231.99,1227.27,1231.65,504.0
2023-11-01 10:25:00,1232.72,1234.46,1232.72,1234.46,400.0,1232.72,1234.46,1232.72,1234.46,400.0
2023-11-01 10:30:00,1238.38,1238.38,1234.39,1237.5,302.0,1238.38,1238.38,1234.39,1237.5,302.0
2023-11-01 10:35:00,1235.79,1242.65,1234.54,1237.28,4822.0,1235.79,1242.65,1234.54,1237.28,4822.0
2023-11-01 10:40:00,1236.93,1237.26,1234.32,1235.0,1246.0,1236.93,1237.26,1234.32,1235.0,1246.0
2023-11-01 10:45:00,1237.06,1238.5,1236.75,1237.23,1031.0,1237.06,1238.5,1236.75,1237.23,1031.0
2023-11-01 10:50:00,1235.5,1236.1,1235.5,1236.0,974.0,1235.5,1236.1,1235.5,1236.0,974.0
2023-11-01 10:55:00,1237.43,1242.58,1237.43,1240.27,1610.0,1237.43,1242.58,1237.43,1240.27,1610.0
2023-11-01 11:00:00,1243.17,1246.0,1241.5,1246.0,1627.0,1243.17,1246.0,1241.5,1246.0,1627.0
2023-11-01 11:05:00,1248.35,1248.35,1244.0,1246.92,1476.0,1248.35,1248.35,1244.0,1246.92,1476.0
2023-11-01 11:10:00,1245.82,1245.82,1237.58,1237.58,5337.0,1245.82,1245.82,1237.58,1237.58,5337.0
2023-11-01 11:15:00,1237.54,1240.47,1237.53,1240.47,825.0,1237.54,1240.47,1237.53,1240.47,825.0
2023-11-01 11:20:00,1240.47,1240.47,1240.47,1240.47,0.0,1240.47,1240.47,1240.47,1240.47,0.0
2023-11-01 11:25:00,1241.87,1242.99,1240.85,1241.03,1425.0,1241.87,1242.99,1240.85,1241.03,1425.0
2023-11-01 11:30:00,1239.88,1239.88,1237.7,1237.7,975.0,1239.88,1239.88,1237.7,1237.7,975.0
2023-11-01 11:35:00,1238.16,1241.84,1238.0,1241.33,1930.0,1238.16,1241.84,1238.0,1241.33,1930.0
2023-11-01 11:40:00,1239.79,1241.55,1238.02,1238.02,2600.0,1239.79,1241.55,1238.02,1238.02,2600.0
2023-11-01 11:45:00,1240.07,1242.65,1240.06,1242.41,1919.0,1240.07,1242.65,1240.06,1242.41,1919.0
2023-11-01 11:50:00,1241.02,1243.45,1240.11,1243.26,3376.0,1241.02,1243.45,1240.11,1243.26,3376.0
2023-11-01 11:55:00,1243.83,1243.83,1243.43,1243.67,400.0,1243.83,1243.83,1243.43,1243.67,400.0
2023-11-01 12:00:00,1243.0,1244.2,1241.9,1241.9,1000.0,1243.0,1244.2,1241.9,1241.9,1000.0
2023-11-01 12:05:00,1242.25,1242.25,1239.63,1239.63,1200.0,1242.25,1242.25,1239.63,1239.63,1200.0
2023-11-01 12:10:00,1240.78,1241.05,1239.3,1239.3,850.0,1240.78,1241.05,1239.3,1239.3,850.0
2023-11-01 12:15:00,1240.0,1240.0,1237.06,1238.28,876.0,1240.0,1240.0,1237.06,1238.28,876.0
2023-11-01 12:20:00,1238.52,1239.97,1237.01,1239.62,2223.0,1238.52,1239.97,1237.01,1239.62,2223.0
2023-11-01 12:25:00,1240.65,1242.34,1240.4,1242.34,1000.0,1240.65,1242.34,1240.4,1242.34,1000.0
2023-11-01 12:30:00,1241.28,1242.65,1240.29,1240.78,2749.0,1241.28,1242.65,1240.29,1240.78,2749.0
2023-11-01 12:35:00,1240.11,1240.44,1239.3,1240.44,300.0,1240.11,1240.44,1239.3,1240.44,300.0
2023-11-01 12:40:00,1237.0,1239.46,1236.66,1238.25,2429.0,1237.0,1239.46,1236.66,1238.25,2429.0
2023-11-01 12:45:00,1239.48,1240.39,1235.36,1235.36,3600.0,1239.48,1240.39,1235.36,1235.36,3600.0
2023-11-01 12:50:00,1236.22,1236.22,1236.21,1236.22,150.0,1236.22,1236.22,1236.21,1236.22,150.0
2023-11-01 12:55:00,1233.66,1233.81,1232.95,1232.96,300.0,1233.66,1233.81,1232.95,1232.96,300.0
2023-11-01 13:00:00,1232.98,1233.87,1232.0,1233.68,1938.0,1232.98,1233.87,1232.0,1233.68,1938.0
2023-11-01 13:05:00,1234.41,1238.86,1231.63,1234.66,7565.0,1234.41,1238.86,1231.63,1234.66,7565.0
2023-11-01 13:10:00,1234.78,1236.12,1233.34,1233.35,2265.0,1234.78,1236.12,1233.34,1233.35,2265.0
2023-11-01 13:15:00,1233.54,1233.54,1232.13,1232.13,200.0,1233.54,1233.54,1232.13,1232.13,200.0
2023-11-01 13:20:00,1232.15,1234.72,1232.13,1234.72,1357.0,1232.15,1234.72,1232.13,1234.72,1357.0
2023-11-01 13:25:00,1233.87,1234.73,1233.87,1234.33,300.0,1233.87,1234.73,1233.87,1234.33,300.0
2023-11-01 13:30:00,1232.9,1232.9,1231.85,1231.85,503.0,1232.9,1232.9,1231.85,1231.85,503.0
2023-11-01 13:35:00,1230.83,1231.53,1230.68,1231.39,600.0,1230.83,1231.53,1230.68,1231.39,600.0
2023-11-01 13:40:00,1232.49,1234.51,1231.41,1234.5,1700.0,1232.49,1234.51,1231.41,1234.5,1700.0
2023-11-01 13:45:00,1234.14,1234.14,1232.61,1232.66,500.0,1234.14,1234.14,1232.61,1232.66,500.0
2023-11-01 13:50:00,1233.95,1234.47,1231.36,1231.37,1400.0,1233.95,1234.47,1231.36,1231.37,1400.0
2023-11-01 13:55:00,1230.54,1232.69,1230.54,1231.83,1888.0,1230.54,1232.69,1230.54,1231.83,1888.0
2023-11-01 14:00:00,1232.7,1234.5,1232.7,1233.17,800.0,1232.7,1234.5,1232.7,1233.17,800.0
2023-11-01 14:05:00,1233.59,1235.0,1232.47,1233.25,2908.0,1233.59,1235.0,1232.47,1233.25,2908.0
2023-11-01 14:10:00,1233.57,1233.57,1232.0,1232.34,1600.0,1233.57,1233.57,1232.0,1232.34,1600.0
2023-11-01 14:15:00,1231.0,1231.0,1226.47,1229.36,6497.0,1231.0,1231.0,1226.47,1229.36,6497.0
2023-11-01 14:20:00,1228.03,1230.86,1228.03,1230.86,839.0,1228.03,1230.86,1228.03,1230.86,839.0
2023-11-01 14:25:00,1232.06,1232.06,1230.32,1231.52,920.0,1232.06,1232.06,1230.32,1231.52,920.0
2023-11-01 14:30:00,1231.56,1237.74,1231.46,1235.91,3498.0,1231.56,1237.74,1231.46,1235.91,3498.0
2023-11-01 14:35:00,1237.28,1239.78,1234.38,1235.1,5253.0,1237.28,1239.78,1234.38,1235.1,5253.0
2023-11-01 14:40:00,1234.61,1236.35,1227.22,1230.83,2546.0,1234.61,1236.35,1227.22,1230.83,2546.0
2023-11-01 14:45:00,1228.19,1231.6,1228.06,1230.98,3187.0,1228.19,1231.6,1228.06,1230.98,3187.0
2023-11-01 14:50:00,1231.64,1233.88,1231.59,1233.49,2300.0,1231.64,1233.88,1231.59,1233.49,2300.0
2023-11-01 14:55:00,1234.84,1239.03,1234.84,1237.04,2531.0,1234.84,1239.03,1234.84,1237.04,2531.0
2023-11-01 15:00:00,1236.25,1239.75,1236.25,1238.17,2250.0,1236.25,1239.75,1236.25,1238.17,2250.0
2023-11-01 15:05:00,1236.47,1240.77,1236.14,1239.67,1611.0,1236.47,1240.77,1236.14,1239.67,1611.0
2023-11-01 15:10:00,1242.08,1242.08,1240.88,1241.56,1141.0,1242.08,1242.08,1240.88,1241.56,1141.0
2023-11-01 15:15:00,1241.38,1244.93,1241.38,1244.91,2764.0,1241.38,1244.93,1241.38,1244.91,2764.0
2023-11-01 15:20:00,1243.65,1247.4,1243.65,1247.14,4028.0,1243.65,1247.4,1243.65,1247.14,4028.0
2023-11-01 15:25:00,1247.69,1247.83,1244.82,1246.62,2370.0,1247.69,1247.83,1244.82,1246.62,2370.0
2023-11-01 15:30:00,1246.0,1248.02,1246.0,1248.02,1718.0,1246.0,1248.02,1246.0,1248.02,1718.0
2023-11-01 15:35:00,1248.58,1250.2,1248.16,1249.17,1740.0,1248.58,1250.2,1248.16,1249.17,1740.0
2023-11-01 15:40:00,1249.17,1253.49,1248.13,1253.0,5839.0,1249.17,1253.49,1248.13,1253.0,5839.0
2023-11-01 15:45:00,1252.78,1311.3,1252.78,1309.03,65280.0,1252.78,1311.3,1252.78,1309.03,65280.0
2023-11-01 15:50:00,1309.2,1347.96,1292.95,1318.19,57484.0,1309.2,1347.96,1292.95,1318.19,57484.0
2023-11-01 15:55:00,1318.29,1324.54,1295.75,1299.85,62608.0,1318.29,1324.54,1295.75,1299.85,62608.0
2023-11-02 09:30:00,1349.79,1385.0,1334.99,1352.2,59937.0,1349.79,1385.0,1334.99,1352.2,59937.0
2023-11-02 09:35:00,1359.82,1373.13,1353.0,1366.36,18821.0,1359.82,1373.13,1353.0,1366.36,18821.0
2023-11-02 09:40:00,1367.2,1389.53,1363.96,1388.29,15773.0,1367.2,1389.53,1363.96,1388.29,15773.0
2023-11-02 09:45:00,1388.62,1392.38,1361.88,1367.0,6630.0,1388.62,1392.38,1361.88,1367.0,6630.0
2023-11-02 09:50:00,1369.39,1379.65,1362.0,1375.65,12035.0,1369.39,1379.65,1362.0,1375.65,12035.0
2023-11-02 09:55:00,1374.0,1379.0,1366.1,1373.83,6882.0,1374.0,1379.0,1366.1,1373.83,6882.0
2023-11-02 10:00:00,1377.0,1384.69,1376.89,1379.7,6280.0,1377.0,1384.69,1376.89,1379.7,6280.0
2023-11-02 10:05:00,1377.13,1378.75,1370.52,1373.26,7743.0,1377.13,1378.75,1370.52,1373.26,7743.0
2023-11-02 10:10:00,1371.73,1375.52,1365.11,1370.25,8126.0,1371.73,1375.52,1365.11,1370.25,8126.0
2023-11-02 10:15:00,1369.46,1369.46,1362.02,1365.45,2923.0,1369.46,1369.46,1362.02,1365.45,2923.0
2023-11-02 10:20:00,1365.01,1366.04,1356.08,1365.0,5136.0,1365.01,1366.04,1356.08,1365.0,5136.0
2023-11-02 10:25:00,1363.18,1370.46,1361.65,1369.47,3120.0,1363.18,1370.46,1361.65,1369.47,3120.0
2023-11-02 10:30:00,1370.06,1370.06,1350.71,1357.66,12007.0,1370.06,1370.06,1350.71,1357.66,12007.0
2023-11-02 10:35:00,1357.99,1357.99,1350.99,1352.09,3100.0,1357.99,1357.99,1350.99,1352.09,3100.0
2023-11-02 10:40:00,1353.0,1354.83,1328.01,1331.34,9842.0,1353.0,1354.83,1328.01,1331.34,9842.0
2023-11-02 10:45:00,1333.62,1340.86,1333.62,1340.86,3804.0,1333.62,1340.86,1333.62,1340.86,3804.0
2023-11-02 10:50:00,1340.02,1340.76,1330.74,1330.83,1865.0,1340.02,1340.76,1330.74,1330.83,1865.0
2023-11-02 10:55:00,1332.07,1332.07,1322.62,1323.6,4353.0,1332.07,1332.07,1322.62,1323.6,4353.0
2023-11-02 11:00:00,1324.73,1328.14,1310.31,1322.87,10060.0,1324.73,1328.14,1310.31,1322.87,10060.0
2023-11-02 11:05:00,1325.23,1328.35,1321.75,1325.23,18786.0,1325.23,1328.35,1321.75,1325.23,18786.0
2023-11-02 11:10:00,1326.0,1328.99,1323.86,1326.67,8067.0,1326.0,1328.99,1323.86,1326.67,8067.0
2023-11-02 11:15:00,1325.0,1332.67,1325.0,1330.08,3406.0,1325.0,1332.67,1325.0,1330.08,3406.0
2023-11-02 11:20:00,1329.48,1331.99,1326.46,1331.5,5020.0,1329.48,1331.99,1326.46,1331.5,5020.0
2023-11-02 11:25:00,1330.01,1339.66,1330.01,1338.46,4043.0,1330.01,1339.66,1330.01,1338.46,4043.0
2023-11-02 11:30:00,1340.23,1342.26,1338.14,1342.26,2150.0,1340.23,1342.26,1338.14,1342.26,2150.0
2023-11-02 11:35:00,1340.23,1349.0,1340.22,1348.4,3149.0,1340.23,1349.0,1340.22,1348.4,3149.0
2023-11-02 11:40:00,1345.69,1348.81,1343.87,1346.77,4857.0,1345.69,1348.81,1343.87,1346.77,4857.0
2023-11-02 11:45:00,1344.48,1347.64,1344.3,1347.18,2852.0,1344.48,1347.64,1344.3,1347.18,2852.0
2023-11-02 11:50:00,1346.69,1349.87,1342.58,1342.58,1642.0,1346.69,1349.87,1342.58,1342.58,1642.0
2023-11-02 11:55:00,1340.0,1341.41,1338.54,1339.63,900.0,1340.0,1341.41,1338.54,1339.63,900.0
2023-11-02 12:00:00,1341.28,1342.0,1340.33,1341.22,853.0,1341.28,1342.0,1340.33,1341.22,853.0
2023-11-02 12:05:00,1341.83,1341.83,1335.0,1339.65,4145.0,1341.83,1341.83,1335.0,1339.65,4145.0
2023-11-02 12:10:00,1337.41,1337.41,1335.6,1335.61,600.0,1337.41,1337.41,1335.6,1335.61,600.0
2023-11-02 12:15:00,1335.38,1335.38,1329.83,1329.83,1127.0,1335.38,1335.38,1329.83,1329.83,1127.0
2023-11-02 12:20:00,1329.58,1329.92,1321.2,1321.2,3628.0,1329.58,1329.92,1321.2,1321.2,3628.0
2023-11-02 12:25:00,1323.13,1324.88,1322.96,1324.88,1750.0,1323.13,1324.88,1322.96,1324.88,1750.0
2023-11-02 12:30:00,1324.88,1325.5,1322.06,1323.16,1602.0,1324.88,1325.5,1322.06,1323.16,1602.0
2023-11-02 12:35:00,1322.58,1324.11,1322.47,1324.11,1300.0,1322.58,1324.11,1322.47,1324.11,1300.0
2023-11-02 12:40:00,1322.89,1324.0,1321.39,1323.32,3700.0,1322.89,1324.0,1321.39,1323.32,3700.0
2023-11-02 12:45:00,1323.33,1327.45,1323.12,1325.07,3055.0,1323.33,1327.45,1323.12,1325.07,3055.0
2023-11-02 12:50:00,1326.5,1326.5,1323.45,1324.0,1561.0,1326.5,1326.5,1323.45,1324.0,1561.0
2023-11-02 12:55:00,1324.27,1325.16,1323.98,1324.63,1347.0,1324.27,1325.16,1323.98,1324.63,1347.0
2023-11-02 13:00:00,1324.84,1327.02,1324.61,1324.61,800.0,1324.84,1327.02,1324.61,1324.61,800.0
2023-11-02 13:05:00,1325.3,1326.09,1319.0,1320.3,3211.0,1325.3,1326.09,1319.0,1320.3,3211.0
2023-11-02 13:10:00,1322.13,1323.49,1321.6,1323.49,734.0,1322.13,1323.49,1321.6,1323.49,734.0
2023-11-02 13:15:00,1324.16,1332.0,1323.68,1331.66,2212.0,1324.16,1332.0,1323.68,1331.66,2212.0
2023-11-02 13:20:00,1331.0,1332.26,1326.46,1326.46,2212.0,1331.0,1332.26,1326.46,1326.46,2212.0
2023-11-02 13:25:00,1326.44,1326.44,1320.01,1321.27,3604.0,1326.44,1326.44,1320.01,1321.27,3604.0
2023-11-02 13:30:00,1321.36,1324.2,1315.74,1318.12,3333.0,1321.36,1324.2,1315.74,1318.12,3333.0
2023-11-02 13:35:00,1318.11,1322.6,1315.65,1322.6,2700.0,1318.11,1322.6,1315.65,1322.6,2700.0
2023-11-02 13:40:00,1321.08,1321.37,1319.1,1320.62,1400.0,1321.08,1321.37,1319.1,1320.62,1400.0
2023-11-02 13:45:00,1318.15,1322.93,1318.15,1321.64,1200.0,1318.15,1322.93,1318.15,1321.64,1200.0
2023-11-02 13:50:00,1322.38,1324.89,1322.12,1324.89,1001.0,1322.38,1324.89,1322.12,1324.89,1001.0
2023-11-02 13:55:00,1325.55,1327.73,1321.56,1322.47,2200.0,1325.55,1327.73,1321.56,1322.47,2200.0
2023-11-02 14:00:00,1320.1,1320.95,1314.73,1316.83,1456.0,1320.1,1320.95,1314.73,1316.83,1456.0
2023-11-02 14:05:00,1316.12,1316.87,1314.1,1314.1,1050.0,1316.12,1316.87,1314.1,1314.1,1050.0
2023-11-02 14:10:00,1316.38,1317.31,1311.7,1313.99,1685.0,1316.38,1317.31,1311.7,1313.99,1685.0
2023-11-02 14:15:00,1314.61,1321.77,1313.32,1319.4,3234.0,1314.61,1321.77,1313.32,1319.4,3234.0
2023-11-02 14:20:00,1320.8,1321.61,1318.06,1321.61,1700.0,1320.8,1321.61,1318.06,1321.61,1700.0
2023-11-02 14:25:00,1319.86,1319.87,1314.77,1316.51,1838.0,1319.86,1319.87,1314.77,1316.51,1838.0
2023-11-02 14:30:00,1315.39,1315.89,1313.98,1315.88,1300.0,1315.39,1315.89,1313.98,1315.88,1300.0
2023-11-02 14:35:00,1317.49,1318.18,1316.73,1316.73,700.0,1317.49,1318.18,1316.73,1316.73,700.0
2023-11-02 14:40:00,1318.08,1321.52,1316.76,1320.68,3009.0,1318.08,1321.52,1316.76,1320.68,3009.0
2023-11-02 14:45:00,1319.98,1320.29,1317.53,1317.63,2414.0,1319.98,1320.29,1317.53,1317.63,2414.0
2023-11-02 14:50:00,1317.73,1321.9,1317.08,1320.57,900.0,1317.73,1321.9,1317.08,1320.57,900.0
2023-11-02 14:55:00,1320.51,1320.95,1316.73,1319.17,3550.0,1320.51,1320.95,1316.73,1319.17,3550.0
2023-11-02 15:00:00,1319.22,1319.32,1315.14,1315.37,1976.0,1319.22,1319.32,1315.14,1315.37,1976.0
2023-11-02 15:05:00,1314.36,1318.81,1314.36,1317.0,2000.0,1314.36,1318.81,1314.36,1317.0,2000.0
2023-11-02 15:10:00,1316.8,1316.86,1315.88,1315.88,1000.0,1316.8,1316.86,1315.88,1315.88,1000.0
2023-11-02 15:15:00,1315.91,1319.4,1314.85,1316.18,2264.0,1315.91,1319.4,1314.85,1316.18,2264.0
2023-11-02 15:20:00,1315.43,1316.56,1314.01,1314.01,2534.0,1315.43,1316.56,1314.01,1314.01,2534.0
2023-11-02 15:25:00,1313.37,1315.46,1313.37,1315.46,1300.0,1313.37,1315.46,1313.37,1315.46,1300.0
2023-11-02 15:30:00,1315.52,1315.76,1314.83,1315.39,2100.0,1315.52,1315.76,1314.83,1315.39,2100.0
2023-11-02 15:35:00,1315.09,1320.9,1315.09,1320.9,3618.0,1315.09,1320.9,1315.09,1320.9,3618.0
2023-11-02 15:40:00,1320.14,1320.15,1317.03,1318.58,4050.0,1320.14,1320.15,1317.03,1318.58,4050.0
2023-11-02 15:45:00,1318.44,1321.9,1316.51,1320.77,5605.0,1318.44,1321.9,1316.51,1320.77,5605.0
2023-11-02 15:50:00,1320.44,1326.54,1320.44,1323.58,10205.0,1320.44,1326.54,1320.44,1323.58,10205.0
2023-11-02 15:55:00,1322.95,1323.4,1318.1,1318.1,20197.0,1322.95,1323.4,1318.1,1318.1,20197.0
2023-11-03 09:30:00,1346.57,1356.53,1346.57,1350.0,10678.0,1346.57,1356.53,1346.57,1350.0,10678.0
2023-11-03 09:35:00,1351.39,1354.51,1350.0,1351.1,3977.0,1351.39,1354.51,1350.0,1351.1,3977.0
2023-11-03 09:40:00,1351.31,1363.71,1351.0,1363.71,6390.0,1351.31,1363.71,1351.0,1363.71,6390.0
2023-11-03 09:45:00,1362.62,1368.0,1360.26,1364.66,4883.0,1362.62,1368.0,1360.26,1364.66,4883.0
2023-11-03 09:50:00,1367.8,1368.21,1363.75,1365.5,7312.0,1367.8,1368.21,1363.75,1365.5,7312.0
2023-11-03 09:55:00,1367.78,1369.47,1363.85,1368.6,6407.0,1367.78,1369.47,1363.85,1368.6,6407.0
2023-11-03 10:00:00,1369.83,1372.97,1365.01,1365.05,4111.0,1369.83,1372.97,1365.01,1365.05,4111.0
2023-11-03 10:05:00,1364.4,1365.95,1361.5,1361.94,8783.0,1364.4,1365.95,1361.5,1361.94,8783.0
2023-11-03 10:10:00,1361.19,1361.99,1354.49,1356.73,7858.0,1361.19,1361.99,1354.49,1356.73,7858.0
2023-11-03 10:15:00,1355.5,1362.38,1352.91,1361.58,4876.0,1355.5,1362.38,1352.91,1361.58,4876.0
2023-11-03 10:20:00,1359.27,1359.35,1357.52,1357.52,1394.0,1359.27,1359.35,1357.52,1357.52,1394.0
2023-11-03 10:25:00,1357.52,1357.97,1353.0,1355.24,4148.0,1357.52,1357.97,1353.0,1355.24,4148.0
2023-11-03 10:30:00,1356.36,1360.46,1354.95,1355.53,2993.0,1356.36,1360.46,1354.95,1355.53,2993.0
2023-11-03 10:35:00,1355.53,1359.83,1355.52,1359.15,5703.0,1355.53,1359.83,1355.52,1359.15,5703.0
2023-11-03 10:40:00,1359.15,1359.82,1357.62,1358.35,3300.0,1359.15,1359.82,1357.62,1358.35,3300.0
2023-11-03 10:45:00,1359.09,1359.82,1358.63,1358.7,2796.0,1359.09,1359.82,1358.63,1358.7,2796.0
2023-11-03 10:50:00,1357.75,1359.82,1357.6,1358.24,1731.0,1357.75,1359.82,1357.6,1358.24,1731.0
2023-11-03 10:55:00,1359.0,1361.3,1358.62,1359.77,8241.0,1359.0,1361.3,1358.62,1359.77,8241.0
2023-11-03 11:00:00,1360.83,1363.48,1360.83,1362.51,1221.0,1360.83,1363.48,1360.83,1362.51,1221.0
2023-11-03 11:05:00,1362.29,1363.6,1360.88,1363.6,1600.0,1362.29,1363.6,1360.88,1363.6,1600.0
2023-11-03 11:10:00,1364.9,1371.0,1363.49,1371.0,4043.0,1364.9,1371.0,1363.49,1371.0,4043.0
2023-11-03 11:15:00,1371.0,1371.67,1370.97,1371.44,1913.0,1371.0,1371.67,1370.97,1371.44,1913.0
2023-11-03 11:20:00,1372.0,1372.0,1371.45,1371.88,607.0,1372.0,1372.0,1371.45,1371.88,607.0
2023-11-03 11:25:00,1372.5,1376.01,1372.5,1374.78,2866.0,1372.5,1376.01,1372.5,1374.78,2866.0
2023-11-03 11:30:00,1374.68,1378.61,1373.88,1375.82,6911.0,1374.68,1378.61,1373.88,1375.82,6911.0
2023-11-03 11:35:00,1375.79,1378.36,1375.0,1378.36,7334.0,1375.79,1378.36,1375.0,1378.36,7334.0
2023-11-03 11:40:00,1378.24,1380.0,1377.42,1380.0,2574.0,1378.24,1380.0,1377.42,1380.0,2574.0
2023-11-03 11:45:00,1381.21,1382.16,1379.18,1382.15,3925.0,1381.21,1382.16,1379.18,1382.15,3925.0
2023-11-03 11:50:00,1382.17,1384.01,1381.33,1383.49,5737.0,1382.17,1384.01,1381.33,1383.49,5737.0
2023-11-03 11:55:00,1383.22,1388.4,1383.21,1388.39,2935.0,1383.22,1388.4,1383.21,1388.39,2935.0
2023-11-03 12:00:00,1387.57,1388.39,1384.1,1384.77,5909.0,1387.57,1388.39,1384.1,1384.77,5909.0
2023-11-03 12:05:00,1384.7,1388.23,1384.69,1386.23,3146.0,1384.7,1388.23,1384.69,1386.23,3146.0
2023-11-03 12:10:00,1386.22,1386.31,1385.11,1386.31,2021.0,1386.22,1386.31,1385.11,1386.31,2021.0
2023-11-03 12:15:00,1386.17,1388.0,1385.14,1386.0,1349.0,1386.17,1388.0,1385.14,1386.0,1349.0
2023-11-03 12:20:00,1386.52,1387.46,1385.0,1385.13,4420.0,1386.52,1387.46,1385.0,1385.13,4420.0
2023-11-03 12:25:00,1384.91,1385.7,1383.73,1384.69,1926.0,1384.91,1385.7,1383.73,1384.69,1926.0
2023-11-03 12:30:00,1384.69,1386.0,1384.69,1385.0,1400.0,1384.69,1386.0,1384.69,1385.0,1400.0
2023-11-03 12:35:00,1387.95,1388.39,1386.31,1388.02,3364.0,1387.95,1388.39,1386.31,1388.02,3364.0
2023-11-03 12:40:00,1388.5,1389.65,1387.48,1389.64,3648.0,1388.5,1389.65,1387.48,1389.64,3648.0
2023-11-03 12:45:00,1388.19,1388.19,1384.49,1385.0,6099.0,1388.19,1388.19,1384.49,1385.0,6099.0
2023-11-03 12:50:00,1384.06,1385.02,1383.67,1383.68,800.0,1384.06,1385.02,1383.67,1383.68,800.0
2023-11-03 12:55:00,1383.73,1384.11,1383.38,1383.91,500.0,1383.73,1384.11,1383.38,1383.91,500.0
2023-11-03 13:00:00,1383.26,1383.26,1379.75,1382.48,1275.0,1383.26,1383.26,1379.75,1382.48,1275.0
2023-11-03 13:05:00,1383.06,1383.06,1382.39,1382.65,370.0,1383.06,1383.06,1382.39,1382.65,370.0
2023-11-03 13:10:00,1382.94,1387.0,1382.02,1385.76,4158.0,1382.94,1387.0,1382.02,1385.76,4158.0
2023-11-03 13:15:00,1385.76,1387.0,1385.75,1387.0,200.0,1385.76,1387.0,1385.75,1387.0,200.0
2023-11-03 13:20:00,1385.28,1385.5,1382.29,1383.65,2952.0,1385.28,1385.5,1382.29,1383.65,2952.0
2023-11-03 13:25:00,1383.5,1387.0,1383.5,1387.0,649.0,1383.5,1387.0,1383.5,1387.0,649.0
2023-11-03 13:30:00,1387.0,1388.0,1386.0,1388.0,1332.0,1387.0,1388.0,1386.0,1388.0,1332.0
2023-11-03 13:35:00,1387.49,1387.49,1386.0,1386.18,600.0,1387.49,1387.49,1386.0,1386.18,600.0
2023-11-03 13:40:00,1386.16,1386.9,1386.0,1386.07,800.0,1386.16,1386.9,1386.0,1386.07,800.0
2023-11-03 13:45:00,1386.53,1388.0,1386.39,1387.42,1200.0,1386.53,1388.0,1386.39,1387.42,1200.0
2023-11-03 13:50:00,1386.42,1386.42,1385.24,1385.73,1999.0,1386.42,1386.42,1385.24,1385.73,1999.0
2023-11-03 13:55:00,1386.32,1388.11,1386.25,1388.11,1300.0,1386.32,1388.11,1386.25,1388.11,1300.0
2023-11-03 14:00:00,1387.08,1389.02,1387.08,1387.81,2236.0,1387.08,1389.02,1387.08,1387.81,2236.0
2023-11-03 14:05:00,1387.6,1388.16,1383.73,1385.34,1789.0,1387.6,1388.16,1383.73,1385.34,1789.0
2023-11-03 14:10:00,1385.72,1386.3,1385.72,1385.8,300.0,1385.72,1386.3,1385.72,1385.8,300.0
2023-11-03 14:15:00,1386.98,1387.0,1383.67,1387.0,3450.0,1386.98,1387.0,1383.67,1387.0,3450.0
2023-11-03 14:20:00,1387.88,1390.98,1387.16,1389.0,3183.0,1387.88,1390.98,1387.16,1389.0,3183.0
2023-11-03 14:25:00,1389.84,1390.06,1389.83,1390.06,500.0,1389.84,1390.06,1389.83,1390.06,500.0
2023-11-03 14:30:00,1390.0,1392.0,1389.94,1392.0,1783.0,1390.0,1392.0,1389.94,1392.0,1783.0
2023-11-03 14:35:00,1392.19,1392.19,1390.41,1391.25,1448.0,1392.19,1392.19,1390.41,1391.25,1448.0
2023-11-03 14:40:00,1392.01,1393.78,1391.71,1393.33,1329.0,1392.01,1393.78,1391.71,1393.33,1329.0
2023-11-03 14:45:00,1392.6,1392.6,1390.0,1390.39,2350.0,1392.6,1392.6,1390.0,1390.39,2350.0
2023-11-03 14:50:00,1389.81,1391.18,1388.84,1390.75,4629.0,1389.81,1391.18,1388.84,1390.75,4629.0
2023-11-03 14:55:00,1391.26,1391.26,1390.42,1390.52,526.0,1391.26,1391.26,1390.42,1390.52,526.0
2023-11-03 15:00:00,1390.39,1391.01,1389.25,1389.97,3911.0,1390.39,1391.01,1389.25,1389.97,3911.0
2023-11-03 15:05:00,1389.98,1391.19,1389.97,1390.21,1908.0,1389.98,1391.19,1389.97,1390.21,1908.0
2023-11-03 15:10:00,1390.26,1393.5,1389.61,1391.32,4450.0,1390.26,1393.5,1389.61,1391.32,4450.0
2023-11-03 15:15:00,1390.38,1391.92,1389.64,1391.24,1400.0,1390.38,1391.92,1389.64,1391.24,1400.0
2023-11-03 15:20:00,1390.29,1391.99,1390.29,1391.55,930.0,1390.29,1391.99,1390.29,1391.55,930.0
2023-11-03 15:25:00,1391.0,1391.99,1390.0,1390.04,2226.0,1391.0,1391.99,1390.0,1390.04,2226.0
2023-11-03 15:30:00,1390.13,1390.41,1388.89,1388.89,5052.0,1390.13,1390.41,1388.89,1388.89,5052.0
2023-11-03 15:35:00,1390.0,1390.0,1389.2,1389.72,1600.0,1390.0,1390.0,1389.2,1389.72,1600.0
2023-11-03 15:40:00,1390.48,1390.91,1386.94,1386.94,4445.0,1390.48,1390.91,1386.94,1386.94,4445.0
2023-11-03 15:45:00,1386.24,1386.92,1385.61,1386.91,3280.0,1386.24,1386.92,1385.61,1386.91,3280.0
2023-11-03 15:50:00,1387.01,1389.18,1386.53,1388.26,9062.0,1387.01,1389.18,1386.53,1388.26,9062.0
2023-11-03 15:55:00,1387.35,1390.98,1386.54,1387.66,26604.0,1387.35,1390.98,1386.54,1387.66,26604.0
2023-11-06 09:30:00,1398.59,1398.59,1390.0,1392.0,8700.0,1398.59,1398.59,1390.0,1392.0,8700.0
2023-11-06 09:35:00,1394.0,1394.6,1387.13,1390.52,4442.0,1394.0,1394.6,1387.13,1390.52,4442.0
2023-11-06 09:40:00,1389.95,1392.44,1388.01,1388.61,2186.0,1389.95,1392.44,1388.01,1388.61,2186.0
2023-11-06 09:45:00,1388.3,1389.99,1376.82,1376.83,2207.0,1388.3,1389.99,1376.82,1376.83,2207.0
2023-11-06 09:50:00,1379.81,1380.0,1370.38,1370.61,6580.0,1379.81,1380.0,1370.38,1370.61,6580.0
2023-11-06 09:55:00,1370.44,1375.66,1366.37,1375.28,7671.0,1370.44,1375.66,1366.37,1375.28,7671.0
2023-11-06 10:00:00,1375.97,1376.72,1373.0,1374.25,3481.0,1375.97,1376.72,1373.0,1374.25,3481.0
2023-11-06 10:05:00,1375.51,1377.09,1371.25,1371.25,1403.0,1375.51,1377.09,1371.25,1371.25,1403.0
2023-11-06 10:10:00,1372.69,1372.69,1364.5,1364.5,2596.0,1372.69,1372.69,1364.5,1364.5,2596.0
2023-11-06 10:15:00,1366.68,1372.12,1366.68,1370.86,1695.0,1366.68,1372.12,1366.68,1370.86,1695.0
2023-11-06 10:20:00,1372.91,1372.91,1370.15,1370.15,400.0,1372.91,1372.91,1370.15,1370.15,400.0
2023-11-06 10:25:00,1370.0,1370.0,1368.13,1368.5,1000.0,1370.0,1370.0,1368.13,1368.5,1000.0
2023-11-06 10:30:00,1368.95,1374.46,1368.95,1373.76,1000.0,1368.95,1374.46,1368.95,1373.76,1000.0
2023-11-06 10:35:00,1374.54,1374.9,1371.57,1373.99,1812.0,1374.54,1374.9,1371.57,1373.99,1812.0
2023-11-06 10:40:00,1375.0,1375.0,1371.15,1371.15,1000.0,1375.0,1375.0,1371.15,1371.15,1000.0
2023-11-06 10:45:00,1369.13,1369.13,1369.0,1369.13,400.0,1369.13,1369.13,1369.0,1369.13,400.0
2023-11-06 10:50:00,1369.78,1370.8,1367.13,1368.29,2805.0,1369.78,1370.8,1367.13,1368.29,2805.0
2023-11-06 10:55:00,1369.42,1369.42,1365.44,1365.44,1038.0,1369.42,1369.42,1365.44,1365.44,1038.0
2023-11-06 11:00:00,1364.71,1364.71,1361.12,1362.08,1873.0,1364.71,1364.71,1361.12,1362.08,1873.0
2023-11-06 11:05:00,1362.0,1366.6,1362.0,1366.6,2225.0,1362.0,1366.6,1362.0,1366.6,2225.0
2023-11-06 11:10:00,1366.0,1366.0,1357.76,1357.76,1505.0,1366.0,1366.0,1357.76,1357.76,1505.0
2023-11-06 11:15:00,1359.2,1359.37,1356.64,1359.06,850.0,1359.2,1359.37,1356.64,1359.06,850.0
2023-11-06 11:20:00,1360.32,1360.72,1358.79,1358.8,2299.0,1360.32,1360.72,1358.79,1358.8,2299.0
2023-11-06 11:25:00,1360.0,1360.0,1358.98,1358.98,200.0,1360.0,1360.0,1358.98,1358.98,200.0
2023-11-06 11:30:00,1357.61,1358.1,1356.01,1357.45,1868.0,1357.61,1358.1,1356.01,1357.45,1868.0
2023-11-06 11:35:00,1356.23,1356.23,1352.96,1355.69,849.0,1356.23,1356.23,1352.96,1355.69,849.0
2023-11-06 11:40:00,1356.93,1357.42,1355.5,1355.5,889.0,1356.93,1357.42,1355.5,1355.5,889.0
2023-11-06 11:45:00,1355.36,1355.84,1353.29,1353.29,800.0,1355.36,1355.84,1353.29,1353.29,800.0
2023-11-06 11:50:00,1355.38,1360.09,1355.34,1360.09,3704.0,1355.38,1360.09,1355.34,1360.09,3704.0
2023-11-06 11:55:00,1359.99,1363.1,1359.74,1363.1,1500.0,1359.99,1363.1,1359.74,1363.1,1500.0
2023-11-06 12:00:00,1363.0,1363.0,1362.63,1362.63,400.0,1363.0,1363.0,1362.63,1362.63,400.0
2023-11-06 12:05:00,1362.62,1362.63,1362.62,1362.62,100.0,1362.62,1362.63,1362.62,1362.62,100.0
2023-11-06 12:10:00,1361.85,1363.77,1361.85,1363.06,600.0,1361.85,1363.77,1361.85,1363.06,600.0
2023-11-06 12:15:00,1363.91,1363.91,1362.67,1362.67,1450.0,1363.91,1363.91,1362.67,1362.67,1450.0
2023-11-06 12:20:00,1360.51,1361.91,1360.51,1361.77,543.0,1360.51,1361.91,1360.51,1361.77,543.0
2023-11-06 12:25:00,1363.0,1367.73,1363.0,1364.69,2100.0,1363.0,1367.73,1363.0,1364.69,2100.0
2023-11-06 12:30:00,1365.35,1365.35,1364.1,1364.48,726.0,1365.35,1365.35,1364.1,1364.48,726.0
2023-11-06 12:35:00,1364.41,1364.41,1364.4,1364.41,300.0,1364.41,1364.41,1364.4,1364.41,300.0
2023-11-06 12:40:00,1364.38,1364.52,1364.37,1364.51,300.0,1364.38,1364.52,1364.37,1364.51,300.0
2023-11-06 12:45:00,1363.13,1363.13,1360.0,1362.68,1095.0,1363.13,1363.13,1360.0,1362.68,1095.0
2023-11-06 12:50:00,1361.67,1361.68,1358.91,1361.0,2622.0,1361.67,1361.68,1358.91,1361.0,2622.0
2023-11-06 12:55:00,1363.4,1365.84,1363.4,1365.84,200.0,1363.4,1365.84,1363.4,1365.84,200.0
2023-11-06 13:00:00,1364.92,1364.92,1363.0,1363.0,700.0,1364.92,1364.92,1363.0,1363.0,700.0
2023-11-06 13:05:00,1365.26,1367.69,1365.26,1366.23,900.0,1365.26,1367.69,1365.26,1366.23,900.0
2023-11-06 13:10:00,1366.45,1367.88,1364.97,1365.07,1050.0,1366.45,1367.88,1364.97,1365.07,1050.0
2023-11-06 13:15:00,1363.63,1363.63,1363.63,1363.63,100.0,1363.63,1363.63,1363.63,1363.63,100.0
2023-11-06 13:20:00,1362.7,1364.6,1361.52,1364.43,1519.0,1362.7,1364.6,1361.52,1364.43,1519.0
2023-11-06 13:25:00,1364.98,1364.98,1363.3,1363.31,800.0,1364.98,1364.98,1363.3,1363.31,800.0
2023-11-06 13:30:00,1365.0,1365.0,1364.19,1364.19,370.0,1365.0,1365.0,1364.19,1364.19,370.0
2023-11-06 13:35:00,1365.06,1366.21,1365.06,1366.21,1000.0,1365.06,1366.21,1365.06,1366.21,1000.0
2023-11-06 13:40:00,1366.21,1366.21,1366.21,1366.21,0.0,1366.21,1366.21,1366.21,1366.21,0.0
2023-11-06 13:45:00,1367.27,1367.49,1365.84,1365.91,700.0,1367.27,1367.49,1365.84,1365.91,700.0
2023-11-06 13:50:00,1367.68,1367.99,1366.35,1367.59,1519.0,1367.68,1367.99,1366.35,1367.59,1519.0
2023-11-06 13:55:00,1367.59,1367.59,1367.59,1367.59,0.0,1367.59,1367.59,1367.59,1367.59,0.0
2023-11-06 14:00:00,1368.38,1368.39,1365.87,1367.22,1116.0,1368.38,1368.39,1365.87,1367.22,1116.0
2023-11-06 14:05:00,1367.22,1367.22,1367.21,1367.21,225.0,1367.22,1367.22,1367.21,1367.21,225.0
2023-11-06 14:10:00,1366.01,1366.41,1365.2,1366.41,1310.0,1366.01,1366.41,1365.2,1366.41,1310.0
2023-11-06 14:15:00,1367.61,1371.2,1367.61,1371.2,700.0,1367.61,1371.2,1367.61,1371.2,700.0
2023-11-06 14:20:00,1371.2,1371.82,1369.86,1371.82,994.0,1371.2,1371.82,1369.86,1371.82,994.0
2023-11-06 14:25:00,1370.01,1370.23,1370.01,1370.23,200.0,1370.01,1370.23,1370.01,1370.23,200.0
2023-11-06 14:30:00,1371.83,1372.8,1370.62,1370.63,3437.0,1371.83,1372.8,1370.62,1370.63,3437.0
2023-11-06 14:35:00,1371.24,1371.56,1371.16,1371.16,639.0,1371.24,1371.56,1371.16,1371.16,639.0
2023-11-06 14:40:00,1371.15,1371.87,1371.08,1371.87,600.0,1371.15,1371.87,1371.08,1371.87,600.0
2023-11-06 14:45:00,1371.0,1371.45,1371.0,1371.39,400.0,1371.0,1371.45,1371.0,1371.39,400.0
2023-11-06 14:50:00,1372.59,1376.71,1372.59,1376.71,4013.0,1372.59,1376.71,1372.59,1376.71,4013.0
2023-11-06 14:55:00,1376.46,1377.99,1376.46,1377.99,300.0,1376.46,1377.99,1376.46,1377.99,300.0
2023-11-06 15:00:00,1376.78,1377.55,1375.6,1375.77,1000.0,1376.78,1377.55,1375.6,1375.77,1000.0
2023-11-06 15:05:00,1375.6,1375.72,1372.3,1372.3,2099.0,1375.6,1375.72,1372.3,1372.3,2099.0
2023-11-06 15:10:00,1372.3,1375.18,1371.63,1373.39,2772.0,1372.3,1375.18,1371.63,1373.39,2772.0
2023-11-06 15:15:00,1371.56,1373.68,1371.56,1373.34,600.0,1371.56,1373.68,1371.56,1373.34,600.0
2023-11-06 15:20:00,1374.42,1374.42,1371.5,1371.5,1515.0,1374.42,1374.42,1371.5,1371.5,1515.0
2023-11-06 15:25:00,1371.35,1371.53,1369.83,1371.53,1643.0,1371.35,1371.53,1369.83,1371.53,1643.0
2023-11-06 15:30:00,1371.55,1372.95,1371.39,1372.95,858.0,1371.55,1372.95,1371.39,1372.95,858.0
2023-11-06 15:35:00,1373.36,1373.88,1372.97,1373.88,959.0,1373.36,1373.88,1372.97,1373.88,959.0
2023-11-06 15:40:00,1374.06,1374.06,1372.71,1373.14,903.0,1374.06,1374.06,1372.71,1373.14,903.0
2023-11-06 15:45:00,1372.77,1375.14,1371.87,1373.0,3766.0,1372.77,1375.14,1371.87,1373.0,3766.0
2023-11-06 15:50:00,1374.03,1375.42,1372.0,1372.0,6009.0,1374.03,1375.42,1372.0,1372.0,6009.0
2023-11-06 15:55:00,1371.77,1375.71,1371.76,1374.92,9815.0,1371.77,1375.71,1371.76,1374.92,9815.0
2023-11-07 09:30:00,1388.07,1388.07,1377.24,1378.82,7176.0,1388.07,1388.07,1377.24,1378.82,7176.0
2023-11-07 09:35:00,1375.72,1375.72,1372.31,1375.59,600.0,1375.72,1375.72,1372.31,1375.59,600.0
2023-11-07 09:40:00,1377.82,1380.51,1376.47,1378.33,2038.0,1377.82,1380.51,1376.47,1378.33,2038.0
2023-11-07 09:45:00,1381.44,1381.44,1378.99,1378.99,600.0,1381.44,1381.44,1378.99,1378.99,600.0
2023-11-07 09:50:00,1380.73,1381.96,1380.73,1381.95,892.0,1380.73,1381.96,1380.73,1381.95,892.0
2023-11-07 09:55:00,1381.81,1383.87,1381.81,1382.84,1326.0,1381.81,1383.87,1381.81,1382.84,1326.0
2023-11-07 10:00:00,1385.79,1389.11,1384.12,1384.12,3165.0,1385.79,1389.11,1384.12,1384.12,3165.0
2023-11-07 10:05:00,1382.81,1384.5,1377.23,1381.87,2100.0,1382.81,1384.5,1377.23,1381.87,2100.0
2023-11-07 10:10:00,1377.9,1380.42,1377.9,1380.42,483.0,1377.9,1380.42,1377.9,1380.42,483.0
2023-11-07 10:15:00,1381.76,1382.18,1378.96,1380.91,2051.0,1381.76,1382.18,1378.96,1380.91,2051.0
2023-11-07 10:20:00,1382.14,1384.89,1381.13,1382.12,2027.0,1382.14,1384.89,1381.13,1382.12,2027.0
2023-11-07 10:25:00,1382.43,1384.21,1381.73,1382.67,1020.0,1382.43,1384.21,1381.73,1382.67,1020.0
2023-11-07 10:30:00,1382.1,1385.0,1382.1,1384.29,1997.0,1382.1,1385.0,1382.1,1384.29,1997.0
2023-11-07 10:35:00,1384.24,1384.85,1384.2,1384.41,700.0,1384.24,1384.85,1384.2,1384.41,700.0
2023-11-07 10:40:00,1384.67,1387.35,1384.53,1386.69,2488.0,1384.67,1387.35,1384.53,1386.69,2488.0
2023-11-07 10:45:00,1384.95,1385.5,1384.0,1385.07,2012.0,1384.95,1385.5,1384.0,1385.07,2012.0
2023-11-07 10:50:00,1385.96,1391.55,1385.96,1387.62,4641.0,1385.96,1391.55,1385.96,1387.62,4641.0
2023-11-07 10:55:00,1387.0,1388.86,1385.0,1385.0,1657.0,1387.0,1388.86,1385.0,1385.0,1657.0
2023-11-07 11:00:00,1386.0,1386.0,1382.67,1383.0,1706.0,1386.0,1386.0,1382.67,1383.0,1706.0
2023-11-07 11:05:00,1385.84,1385.84,1384.26,1384.26,1100.0,1385.84,1385.84,1384.26,1384.26,1100.0
2023-11-07 11:10:00,1383.37,1385.37,1383.36,1385.37,521.0,1383.37,1385.37,1383.36,1385.37,521.0
2023-11-07 11:15:00,1385.57,1385.57,1385.56,1385.57,700.0,1385.57,1385.57,1385.56,1385.57,700.0
2023-11-07 11:20:00,1384.16,1384.16,1383.16,1383.16,211.0,1384.16,1384.16,1383.16,1383.16,211.0
2023-11-07 11:25:00,1381.96,1383.11,1381.96,1383.11,500.0,1381.96,1383.11,1381.96,1383.11,500.0
2023-11-07 11:30:00,1383.15,1383.15,1383.15,1383.15,100.0,1383.15,1383.15,1383.15,1383.15,100.0
2023-11-07 11:35:00,1384.9,1388.34,1384.9,1387.33,3307.0,1384.9,1388.34,1384.9,1387.33,3307.0
2023-11-07 11:40:00,1388.82,1389.92,1386.22,1386.22,1444.0,1388.82,1389.92,1386.22,1386.22,1444.0
2023-11-07 11:45:00,1387.33,1387.33,1386.75,1387.16,2200.0,1387.33,1387.33,1386.75,1387.16,2200.0
2023-11-07 11:50:00,1388.3,1388.3,1385.27,1385.27,550.0,1388.3,1388.3,1385.27,1385.27,550.0
2023-11-07 11:55:00,1384.74,1386.99,1384.74,1386.48,1597.0,1384.74,1386.99,1384.74,1386.48,1597.0
2023-11-07 12:00:00,1385.72,1386.0,1382.62,1382.62,700.0,1385.72,1386.0,1382.62,1382.62,700.0
2023-11-07 12:05:00,1382.49,1383.89,1382.49,1383.89,1542.0,1382.49,1383.89,1382.49,1383.89,1542.0
2023-11-07 12:10:00,1384.41,1384.41,1382.8,1382.8,548.0,1384.41,1384.41,1382.8,1382.8,548.0
2023-11-07 12:15:00,1379.61,1382.87,1379.61,1382.87,1534.0,1379.61,1382.87,1379.61,1382.87,1534.0
2023-11-07 12:20:00,1382.13,1382.49,1381.32,1381.32,544.0,1382.13,1382.49,1381.32,1381.32,544.0
2023-11-07 12:25:00,1381.32,1381.32,1381.32,1381.32,0.0,1381.32,1381.32,1381.32,1381.32,0.0
2023-11-07 12:30:00,1382.37,1382.4,1380.07,1382.4,2008.0,1382.37,1382.4,1380.07,1382.4,2008.0
2023-11-07 12:35:00,1381.66,1382.64,1381.66,1382.64,582.0,1381.66,1382.64,1381.66,1382.64,582.0
2023-11-07 12:40:00,1380.66,1380.67,1380.41,1380.41,318.0,1380.66,1380.67,1380.41,1380.41,318.0
2023-11-07 12:45:00,1381.12,1381.12,1379.84,1379.84,489.0,1381.12,1381.12,1379.84,1379.84,489.0
2023-11-07 12:50:00,1380.43,1381.08,1377.69,1377.69,8352.0,1380.43,1381.08,1377.69,1377.69,8352.0
2023-11-07 12:55:00,1379.07,1381.88,1378.0,1381.26,3654.0,1379.07,1381.88,1378.0,1381.26,3654.0
2023-11-07 13:00:00,1380.32,1383.01,1380.32,1383.01,400.0,1380.32,1383.01,1380.32,1383.01,400.0
2023-11-07 13:05:00,1383.01,1384.26,1382.08,1383.81,1414.0,1383.01,1384.26,1382.08,1383.81,1414.0
2023-11-07 13:10:00,1383.03,1383.28,1381.49,1381.49,2283.0,1383.03,1383.28,1381.49,1381.49,2283.0
2023-11-07 13:15:00,1380.47,1380.47,1377.03,1377.03,300.0,1380.47,1380.47,1377.03,1377.03,300.0
2023-11-07 13:20:00,1377.01,1379.55,1376.03,1377.15,1002.0,1377.01,1379.55,1376.03,1377.15,1002.0
2023-11-07 13:25:00,1376.25,1377.14,1376.01,1377.14,300.0,1376.25,1377.14,1376.01,1377.14,300.0
2023-11-07 13:30:00,1376.3,1376.52,1375.04,1376.46,1833.0,1376.3,1376.52,1375.04,1376.46,1833.0
2023-11-07 13:35:00,1375.34,1377.71,1375.34,1377.65,1499.0,1375.34,1377.71,1375.34,1377.65,1499.0
2023-11-07 13:40:00,1376.64,1377.25,1376.05,1377.25,696.0,1376.64,1377.25,1376.05,1377.25,696.0
2023-11-07 13:45:00,1377.21,1378.96,1377.21,1378.96,676.0,1377.21,1378.96,1377.21,1378.96,676.0
2023-11-07 13:50:00,1379.78,1379.78,1378.12,1378.71,1039.0,1379.78,1379.78,1378.12,1378.71,1039.0
2023-11-07 13:55:00,1377.45,1380.0,1377.4,1380.0,2500.0,1377.45,1380.0,1377.4,1380.0,2500.0
2023-11-07 14:00:00,1382.18,1384.04,1382.18,1382.29,528.0,1382.18,1384.04,1382.18,1382.29,528.0
2023-11-07 14:05:00,1381.86,1381.86,1380.98,1380.99,1271.0,1381.86,1381.86,1380.98,1380.99,1271.0
2023-11-07 14:10:00,1382.01,1382.01,1382.01,1382.01,100.0,1382.01,1382.01,1382.01,1382.01,100.0
2023-11-07 14:15:00,1382.8,1383.39,1382.44,1382.85,1383.0,1382.8,1383.39,1382.44,1382.85,1383.0
2023-11-07 14:20:00,1383.58,1385.0,1383.58,1385.0,1020.0,1383.58,1385.0,1383.58,1385.0,1020.0
2023-11-07 14:25:00,1383.77,1384.32,1383.77,1384.24,740.0,1383.77,1384.32,1383.77,1384.24,740.0
2023-11-07 14:30:00,1384.2,1384.58,1383.72,1384.58,1251.0,1384.2,1384.58,1383.72,1384.58,1251.0
2023-11-07 14:35:00,1384.4,1385.0,1384.17,1384.25,996.0,1384.4,1385.0,1384.17,1384.25,996.0
2023-11-07 14:40:00,1384.25,1385.0,1383.38,1383.38,1661.0,1384.25,1385.0,1383.38,1383.38,1661.0
2023-11-07 14:45:00,1384.04,1385.13,1383.68,1384.28,883.0,1384.04,1385.13,1383.68,1384.28,883.0
2023-11-07 14:50:00,1383.42,1383.42,1382.92,1382.92,600.0,1383.42,1383.42,1382.92,1382.92,600.0
2023-11-07 14:55:00,1381.64,1385.88,1381.64,1384.8,1532.0,1381.64,1385.88,1381.64,1384.8,1532.0
2023-11-07 15:00:00,1383.83,1384.56,1381.64,1381.64,2431.0,1383.83,1384.56,1381.64,1381.64,2431.0
2023-11-07 15:05:00,1381.63,1381.83,1380.0,1381.83,3021.0,1381.63,1381.83,1380.0,1381.83,3021.0
2023-11-07 15:10:00,1381.63,1381.96,1380.11,1381.96,1069.0,1381.63,1381.96,1380.11,1381.96,1069.0
2023-11-07 15:15:00,1382.82,1383.89,1382.73,1383.85,1100.0,1382.82,1383.89,1382.73,1383.85,1100.0
2023-11-07 15:20:00,1382.39,1384.43,1382.39,1384.43,709.0,1382.39,1384.43,1382.39,1384.43,709.0
2023-11-07 15:25:00,1384.46,1385.52,1383.04,1384.17,2434.0,1384.46,1385.52,1383.04,1384.17,2434.0
2023-11-07 15:30:00,1385.85,1386.58,1385.74,1386.58,1096.0,1385.85,1386.58,1385.74,1386.58,1096.0
2023-11-07 15:35:00,1385.45,1386.46,1384.33,1386.46,1831.0,1385.45,1386.46,1384.33,1386.46,1831.0
2023-11-07 15:40:00,1386.21,1387.62,1385.44,1386.88,2863.0,1386.21,1387.62,1385.44,1386.88,2863.0
2023-11-07 15:45:00,1386.24,1386.81,1384.13,1384.96,3086.0,1386.24,1386.81,1384.13,1384.96,3086.0
2023-11-07 15:50:00,1383.91,1385.06,1382.35,1382.36,2600.0,1383.91,1385.06,1382.35,1382.36,2600.0
2023-11-07 15:55:00,1382.34,1384.28,1380.59,1382.4,8837.0,1382.34,1384.28,1380.59,1382.4,8837.0
2023-11-08 09:30:00,1378.92,1381.62,1367.1,1381.62,3506.0,1378.92,1381.62,1367.1,1381.62,3506.0
2023-11-08 09:35:00,1378.96,1384.21,1378.43,1381.72,1970.0,1378.96,1384.21,1378.43,1381.72,1970.0
2023-11-08 09:40:00,1385.49,1391.04,1384.09,1386.32,3170.0,1385.49,1391.04,1384.09,1386.32,3170.0
2023-11-08 09:45:00,1388.01,1388.01,1385.22,1387.0,1300.0,1388.01,1388.01,1385.22,1387.0,1300.0
2023-11-08 09:50:00,1385.3,1386.48,1382.0,1385.0,1144.0,1385.3,1386.48,1382.0,1385.0,1144.0
2023-11-08 09:55:00,1383.13,1383.14,1382.0,1382.0,300.0,1383.13,1383.14,1382.0,1382.0,300.0
2023-11-08 10:00:00,1379.4,1379.4,1378.4,1379.4,856.0,1379.4,1379.4,1378.4,1379.4,856.0
2023-11-08 10:05:00,1378.52,1380.0,1378.52,1380.0,800.0,1378.52,1380.0,1378.52,1380.0,800.0
2023-11-08 10:10:00,1380.0,1380.0,1377.34,1377.34,1200.0,1380.0,1380.0,1377.34,1377.34,1200.0
2023-11-08 10:15:00,1376.79,1376.79,1374.0,1374.24,897.0,1376.79,1376.79,1374.0,1374.24,897.0
2023-11-08 10:20:00,1375.01,1375.01,1369.47,1370.25,4108.0,1375.01,1375.01,1369.47,1370.25,4108.0
2023-11-08 10:25:00,1372.92,1372.96,1368.87,1370.94,3440.0,1372.92,1372.96,1368.87,1370.94,3440.0
2023-11-08 10:30:00,1370.82,1370.82,1363.93,1363.93,5497.0,1370.82,1370.82,1363.93,1363.93,5497.0
2023-11-08 10:35:00,1363.61,1366.57,1360.35,1366.57,1110.0,1363.61,1366.57,1360.35,1366.57,1110.0
2023-11-08 10:40:00,1368.54,1370.52,1365.47,1365.47,1400.0,1368.54,1370.52,1365.47,1365.47,1400.0
2023-11-08 10:45:00,1365.14,1366.79,1365.14,1365.35,1300.0,1365.14,1366.79,1365.14,1365.35,1300.0
2023-11-08 10:50:00,1365.2,1365.25,1364.46,1365.25,428.0,1365.2,1365.25,1364.46,1365.25,428.0
2023-11-08 10:55:00,1363.95,1363.95,1361.52,1361.52,600.0,1363.95,1363.95,1361.52,1361.52,600.0
2023-11-08 11:00:00,1363.6,1366.9,1363.6,1366.89,600.0,1363.6,1366.9,1363.6,1366.89,600.0
2023-11-08 11:05:00,1367.58,1367.59,1366.01,1366.01,200.0,1367.58,1367.59,1366.01,1366.01,200.0
2023-11-08 11:10:00,1366.01,1366.01,1366.01,1366.01,0.0,1366.01,1366.01,1366.01,1366.01,0.0
2023-11-08 11:15:00,1371.05,1371.05,1370.62,1370.77,490.0,1371.05,1371.05,1370.62,1370.77,490.0
2023-11-08 11:20:00,1369.81,1372.21,1369.81,1372.21,200.0,1369.81,1372.21,1369.81,1372.21,200.0
2023-11-08 11:25:00,1369.87,1369.87,1368.23,1368.23,400.0,1369.87,1369.87,1368.23,1368.23,400.0
2023-11-08 11:30:00,1368.81,1371.0,1368.8,1370.97,500.0,1368.81,1371.0,1368.8,1370.97,500.0
2023-11-08 11:35:00,1369.4,1369.4,1369.4,1369.4,100.0,1369.4,1369.4,1369.4,1369.4,100.0
2023-11-08 11:40:00,1369.65,1369.99,1369.46,1369.94,500.0,1369.65,1369.99,1369.46,1369.94,500.0
2023-11-08 11:45:00,1368.85,1370.39,1368.23,1369.75,702.0,1368.85,1370.39,1368.23,1369.75,702.0
2023-11-08 11:50:00,1368.48,1368.73,1367.99,1368.73,509.0,1368.48,1368.73,1367.99,1368.73,509.0
2023-11-08 11:55:00,1368.11,1368.11,1366.44,1366.44,348.0,1368.11,1368.11,1366.44,1366.44,348.0
2023-11-08 12:00:00,1365.93,1365.93,1364.48,1364.94,529.0,1365.93,1365.93,1364.48,1364.94,529.0
2023-11-08 12:05:00,1364.07,1364.07,1362.64,1362.64,300.0,1364.07,1364.07,1362.64,1362.64,300.0
2023-11-08 12:10:00,1362.64,1362.64,1362.64,1362.64,0.0,1362.64,1362.64,1362.64,1362.64,0.0
2023-11-08 12:15:00,1362.68,1365.51,1362.68,1365.51,760.0,1362.68,1365.51,1362.68,1365.51,760.0
2023-11-08 12:20:00,1364.99,1364.99,1364.98,1364.99,100.0,1364.99,1364.99,1364.98,1364.99,100.0
2023-11-08 12:25:00,1365.83,1365.83,1364.19,1364.19,400.0,1365.83,1365.83,1364.19,1364.19,400.0
2023-11-08 12:30:00,1363.5,1363.5,1363.5,1363.5,100.0,1363.5,1363.5,1363.5,1363.5,100.0
2023-11-08 12:35:00,1364.75,1365.0,1364.2,1365.0,300.0,1364.75,1365.0,1364.2,1365.0,300.0
2023-11-08 12:40:00,1367.02,1367.02,1367.02,1367.02,100.0,1367.02,1367.02,1367.02,1367.02,100.0
2023-11-08 12:45:00,1368.9,1368.91,1368.9,1368.9,206.0,1368.9,1368.91,1368.9,1368.9,206.0
2023-11-08 12:50:00,1368.0,1368.0,1368.0,1368.0,100.0,1368.0,1368.0,1368.0,1368.0,100.0
2023-11-08 12:55:00,1366.51,1366.51,1366.51,1366.51,100.0,1366.51,1366.51,1366.51,1366.51,100.0
2023-11-08 13:00:00,1367.43,1369.7,1367.43,1369.2,700.0,1367.43,1369.7,1367.43,1369.2,700.0
2023-11-08 13:05:00,1369.8,1369.8,1369.8,1369.8,100.0,1369.8,1369.8,1369.8,1369.8,100.0
2023-11-08 13:10:00,1369.17,1369.17,1368.35,1368.35,400.0,1369.17,1369.17,1368.35,1368.35,400.0
2023-11-08 13:15:00,1366.66,1367.39,1363.0,1366.46,8150.0,1366.66,1367.39,1363.0,1366.46,8150.0
2023-11-08 13:20:00,1366.99,1367.58,1366.0,1367.0,1510.0,1366.99,1367.58,1366.0,1367.0,1510.0
2023-11-08 13:25:00,1367.0,1367.0,1367.0,1367.0,544.0,1367.0,1367.0,1367.0,1367.0,544.0
2023-11-08 13:30:00,1369.0,1369.42,1369.0,1369.42,359.0,1369.0,1369.42,1369.0,1369.42,359.0
2023-11-08 13:35:00,1369.42,1369.42,1369.42,1369.42,0.0,1369.42,1369.42,1369.42,1369.42,0.0
2023-11-08 13:40:00,1366.33,1366.33,1364.59,1364.6,300.0,1366.33,1366.33,1364.59,1364.6,300.0
2023-11-08 13:45:00,1366.01,1367.03,1365.81,1366.26,750.0,1366.01,1367.03,1365.81,1366.26,750.0
2023-11-08 13:50:00,1365.36,1365.36,1364.51,1364.51,300.0,1365.36,1365.36,1364.51,1364.51,300.0
2023-11-08 13:55:00,1365.71,1365.71,1364.62,1364.62,200.0,1365.71,1365.71,1364.62,1364.62,200.0
2023-11-08 14:00:00,1364.43,1365.45,1364.43,1365.21,746.0,1364.43,1365.45,1364.43,1365.21,746.0
2023-11-08 14:05:00,1365.13,1365.13,1362.87,1363.2,900.0,1365.13,1365.13,1362.87,1363.2,900.0
2023-11-08 14:10:00,1363.81,1366.52,1363.8,1365.73,900.0,1363.81,1366.52,1363.8,1365.73,900.0
2023-11-08 14:15:00,1364.93,1366.04,1364.85,1366.04,300.0,1364.93,1366.04,1364.85,1366.04,300.0
2023-11-08 14:20:00,1365.24,1365.24,1365.23,1365.24,100.0,1365.24,1365.24,1365.23,1365.24,100.0
2023-11-08 14:25:00,1365.15,1365.16,1365.0,1365.0,443.0,1365.15,1365.16,1365.0,1365.0,443.0
2023-11-08 14:30:00,1366.14,1366.8,1365.43,1366.16,750.0,1366.14,1366.8,1365.43,1366.16,750.0
2023-11-08 14:35:00,1365.64,1365.99,1365.63,1365.99,264.0,1365.64,1365.99,1365.63,1365.99,264.0
2023-11-08 14:40:00,1365.99,1365.99,1365.99,1365.99,0.0,1365.99,1365.99,1365.99,1365.99,0.0
2023-11-08 14:45:00,1365.68,1366.43,1365.68,1366.43,300.0,1365.68,1366.43,1365.68,1366.43,300.0
2023-11-08 14:50:00,1364.98,1364.98,1364.97,1364.97,200.0,1364.98,1364.98,1364.97,1364.97,200.0
2023-11-08 14:55:00,1364.83,1364.83,1364.18,1364.18,200.0,1364.83,1364.83,1364.18,1364.18,200.0
2023-11-08 15:00:00,1364.18,1364.18,1364.18,1364.18,0.0,1364.18,1364.18,1364.18,1364.18,0.0
2023-11-08 15:05:00,1365.68,1366.33,1365.68,1366.33,200.0,1365.68,1366.33,1365.68,1366.33,200.0
2023-11-08 15:10:00,1365.7,1366.81,1365.7,1366.07,300.0,1365.7,1366.81,1365.7,1366.07,300.0
2023-11-08 15:15:00,1366.45,1370.63,1366.26,1367.59,2118.0,1366.45,1370.63,1366.26,1367.59,2118.0
2023-11-08 15:20:00,1366.11,1366.11,1366.1,1366.11,100.0,1366.11,1366.11,1366.1,1366.11,100.0
2023-11-08 15:25:00,1366.92,1367.26,1366.51,1366.52,750.0,1366.92,1367.26,1366.51,1366.52,750.0
2023-11-08 15:30:00,1368.72,1368.72,1366.95,1367.23,900.0,1368.72,1368.72,1366.95,1367.23,900.0
2023-11-08 15:35:00,1367.68,1367.72,1367.04,1367.54,3514.0,1367.68,1367.72,1367.04,1367.54,3514.0
2023-11-08 15:40:00,1368.06,1370.0,1367.44,1370.0,801.0,1368.06,1370.0,1367.44,1370.0,801.0
2023-11-08 15:45:00,1369.64,1369.89,1367.7,1367.71,1552.0,1369.64,1369.89,1367.7,1367.71,1552.0
2023-11-08 15:50:00,1367.84,1369.14,1367.74,1368.19,946.0,1367.84,1369.14,1367.74,1368.19,946.0
2023-11-08 15:55:00,1367.34,1368.22,1366.35,1366.35,4059.0,1367.34,1368.22,1366.35,1366.35,4059.0
2023-11-09 09:30:00,1378.34,1383.31,1367.35,1374.27,4816.0,1378.34,1383.31,1367.35,1374.27,4816.0
2023-11-09 09:35:00,1373.72,1373.73,1366.11,1370.15,1737.0,1373.72,1373.73,1366.11,1370.15,1737.0
2023-11-09 09:40:00,1365.95,1374.9,1365.95,1374.9,1304.0,1365.95,1374.9,1365.95,1374.9,1304.0
2023-11-09 09:45:00,1372.93,1373.54,1370.07,1370.07,600.0,1372.93,1373.54,1370.07,1370.07,600.0
2023-11-09 09:50:00,1370.01,1375.0,1369.16,1374.9,1129.0,1370.01,1375.0,1369.16,1374.9,1129.0
2023-11-09 09:55:00,1372.03,1374.0,1371.52,1374.0,340.0,1372.03,1374.0,1371.52,1374.0,340.0
2023-11-09 10:00:00,1370.59,1373.88,1370.59,1373.4,500.0,1370.59,1373.88,1370.59,1373.4,500.0
2023-11-09 10:05:00,1372.99,1372.99,1369.42,1369.42,550.0,1372.99,1372.99,1369.42,1369.42,550.0
2023-11-09 10:10:00,1369.88,1372.64,1369.4,1369.4,350.0,1369.88,1372.64,1369.4,1369.4,350.0
2023-11-09 10:15:00,1374.47,1374.47,1371.7,1371.7,626.0,1374.47,1374.47,1371.7,1371.7,626.0
2023-11-09 10:20:00,1370.39,1371.69,1369.7,1369.7,600.0,1370.39,1371.69,1369.7,1369.7,600.0
2023-11-09 10:25:00,1366.0,1366.0,1365.0,1365.0,600.0,1366.0,1366.0,1365.0,1365.0,600.0
2023-11-09 10:30:00,1370.4,1370.4,1365.92,1368.08,753.0,1370.4,1370.4,1365.92,1368.08,753.0
2023-11-09 10:35:00,1369.55,1369.55,1369.55,1369.55,177.0,1369.55,1369.55,1369.55,1369.55,177.0
2023-11-09 10:40:00,1370.48,1370.48,1368.63,1369.04,1164.0,1370.48,1370.48,1368.63,1369.04,1164.0
2023-11-09 10:45:00,1369.04,1369.04,1369.04,1369.04,0.0,1369.04,1369.04,1369.04,1369.04,0.0
2023-11-09 10:50:00,1369.81,1369.9,1369.81,1369.9,200.0,1369.81,1369.9,1369.81,1369.9,200.0
2023-11-09 10:55:00,1369.79,1370.47,1369.27,1369.3,700.0,1369.79,1370.47,1369.27,1369.3,700.0
2023-11-09 11:00:00,1369.29,1369.29,1369.28,1369.28,200.0,1369.29,1369.29,1369.28,1369.28,200.0
2023-11-09 11:05:00,1370.96,1370.96,1370.77,1370.77,200.0,1370.96,1370.96,1370.77,1370.77,200.0
2023-11-09 11:10:00,1370.11,1370.11,1369.37,1369.37,200.0,1370.11,1370.11,1369.37,1369.37,200.0
2023-11-09 11:15:00,1368.95,1368.95,1368.5,1368.51,200.0,1368.95,1368.95,1368.5,1368.51,200.0
2023-11-09 11:20:00,1367.15,1369.98,1367.15,1369.98,700.0,1367.15,1369.98,1367.15,1369.98,700.0
2023-11-09 11:25:00,1368.08,1368.08,1368.08,1368.08,100.0,1368.08,1368.08,1368.08,1368.08,100.0
2023-11-09 11:30:00,1368.61,1368.61,1368.15,1368.15,315.0,1368.61,1368.61,1368.15,1368.15,315.0
2023-11-09 11:35:00,1368.22,1368.22,1364.67,1366.54,1200.0,1368.22,1368.22,1364.67,1366.54,1200.0
2023-11-09 11:40:00,1366.54,1366.54,1366.54,1366.54,0.0,1366.54,1366.54,1366.54,1366.54,0.0
2023-11-09 11:45:00,1366.2,1366.2,1366.19,1366.2,100.0,1366.2,1366.2,1366.19,1366.2,100.0
2023-11-09 11:50:00,1369.8,1370.0,1367.29,1367.68,500.0,1369.8,1370.0,1367.29,1367.68,500.0
2023-11-09 11:55:00,1366.0,1366.04,1365.87,1366.04,300.0,1366.0,1366.04,1365.87,1366.04,300.0
2023-11-09 12:00:00,1363.3,1363.97,1362.01,1363.97,300.0,1363.3,1363.97,1362.01,1363.97,300.0
2023-11-09 12:05:00,1363.97,1363.97,1363.97,1363.97,0.0,1363.97,1363.97,1363.97,1363.97,0.0
2023-11-09 12:10:00,1362.0,1362.32,1360.3,1360.3,1280.0,1362.0,1362.32,1360.3,1360.3,1280.0
2023-11-09 12:15:00,1360.3,1360.3,1360.3,1360.3,0.0,1360.3,1360.3,1360.3,1360.3,0.0
2023-11-09 12:20:00,1357.98,1359.56,1356.4,1358.14,1036.0,1357.98,1359.56,1356.4,1358.14,1036.0
2023-11-09 12:25:00,1359.65,1359.65,1355.16,1355.37,500.0,1359.65,1359.65,1355.16,1355.37,500.0
2023-11-09 12:30:00,1355.37,1355.37,1355.37,1355.37,0.0,1355.37,1355.37,1355.37,1355.37,0.0
2023-11-09 12:35:00,1355.7,1355.7,1355.7,1355.7,100.0,1355.7,1355.7,1355.7,1355.7,100.0
2023-11-09 12:40:00,1358.01,1358.01,1355.4,1355.4,600.0,1358.01,1358.01,1355.4,1355.4,600.0
2023-11-09 12:45:00,1358.42,1359.78,1358.42,1359.78,200.0,1358.42,1359.78,1358.42,1359.78,200.0
2023-11-09 12:50:00,1363.06,1363.09,1362.84,1363.09,330.0,1363.06,1363.09,1362.84,1363.09,330.0
2023-11-09 12:55:00,1360.97,1360.97,1360.97,1360.97,100.0,1360.97,1360.97,1360.97,1360.97,100.0
2023-11-09 13:00:00,1360.81,1360.81,1353.94,1353.94,900.0,1360.81,1360.81,1353.94,1353.94,900.0
2023-11-09 13:05:00,1355.4,1355.41,1350.28,1353.74,800.0,1355.4,1355.41,1350.28,1353.74,800.0
2023-11-09 13:10:00,1353.74,1357.29,1353.74,1356.78,1318.0,1353.74,1357.29,1353.74,1356.78,1318.0
2023-11-09 13:15:00,1356.61,1356.61,1356.61,1356.61,200.0,1356.61,1356.61,1356.61,1356.61,200.0
2023-11-09 13:20:00,1358.94,1358.94,1358.93,1358.94,175.0,1358.94,1358.94,1358.93,1358.94,175.0
2023-11-09 13:25:00,1359.1,1359.1,1357.88,1357.88,599.0,1359.1,1359.1,1357.88,1357.88,599.0
2023-11-09 13:30:00,1357.88,1357.88,1357.88,1357.88,0.0,1357.88,1357.88,1357.88,1357.88,0.0
2023-11-09 13:35:00,1358.1,1358.1,1357.75,1357.75,300.0,1358.1,1358.1,1357.75,1357.75,300.0
2023-11-09 13:40:00,1357.75,1357.75,1357.75,1357.75,0.0,1357.75,1357.75,1357.75,1357.75,0.0
2023-11-09 13:45:00,1355.28,1357.09,1355.28,1357.09,275.0,1355.28,1357.09,1355.28,1357.09,275.0
2023-11-09 13:50:00,1356.98,1356.98,1355.27,1355.27,600.0,1356.98,1356.98,1355.27,1355.27,600.0
2023-11-09 13:55:00,1355.08,1355.26,1354.35,1355.26,400.0,1355.08,1355.26,1354.35,1355.26,400.0
2023-11-09 14:00:00,1352.01,1352.01,1350.31,1350.31,507.0,1352.01,1352.01,1350.31,1350.31,507.0
2023-11-09 14:05:00,1350.3,1351.32,1348.49,1351.32,1000.0,1350.3,1351.32,1348.49,1351.32,1000.0
2023-11-09 14:10:00,1351.2,1351.2,1347.74,1349.28,1767.0,1351.2,1351.2,1347.74,1349.28,1767.0
2023-11-09 14:15:00,1347.88,1349.17,1345.21,1345.21,1348.0,1347.88,1349.17,1345.21,1345.21,1348.0
2023-11-09 14:20:00,1349.23,1349.23,1347.25,1349.11,913.0,1349.23,1349.23,1347.25,1349.11,913.0
2023-11-09 14:25:00,1350.27,1352.15,1349.34,1349.82,600.0,1350.27,1352.15,1349.34,1349.82,600.0
2023-11-09 14:30:00,1350.77,1350.77,1348.43,1348.43,684.0,1350.77,1350.77,1348.43,1348.43,684.0
2023-11-09 14:35:00,1347.95,1348.12,1346.52,1347.56,1100.0,1347.95,1348.12,1346.52,1347.56,1100.0
2023-11-09 14:40:00,1345.53,1345.53,1344.75,1345.01,500.0,1345.53,1345.53,1344.75,1345.01,500.0
2023-11-09 14:45:00,1344.94,1345.26,1343.0,1345.26,2367.0,1344.94,1345.26,1343.0,1345.26,2367.0
2023-11-09 14:50:00,1345.21,1345.21,1342.26,1342.26,1147.0,1345.21,1345.21,1342.26,1342.26,1147.0
2023-11-09 14:55:00,1343.4,1343.41,1343.4,1343.4,100.0,1343.4,1343.41,1343.4,1343.4,100.0
2023-11-09 15:00:00,1342.66,1342.84,1341.39,1341.54,1220.0,1342.66,1342.84,1341.39,1341.54,1220.0
2023-11-09 15:05:00,1341.32,1341.93,1340.21,1341.74,2658.0,1341.32,1341.93,1340.21,1341.74,2658.0
2023-11-09 15:10:00,1342.57,1343.66,1342.5,1343.66,1033.0,1342.57,1343.66,1342.5,1343.66,1033.0
2023-11-09 15:15:00,1343.04,1344.42,1342.02,1342.02,900.0,1343.04,1344.42,1342.02,1342.02,900.0
2023-11-09 15:20:00,1343.21,1343.36,1342.02,1343.04,2149.0,1343.21,1343.36,1342.02,1343.04,2149.0
2023-11-09 15:25:00,1342.07,1344.07,1342.07,1344.07,619.0,1342.07,1344.07,1342.07,1344.07,619.0
2023-11-09 15:30:00,1343.7,1343.7,1340.16,1340.81,2627.0,1343.7,1343.7,1340.16,1340.81,2627.0
2023-11-09 15:35:00,1340.83,1341.66,1340.1,1340.1,2078.0,1340.83,1341.66,1340.1,1340.1,2078.0
2023-11-09 15:40:00,1340.55,1342.52,1340.02,1340.03,2540.0,1340.55,1342.52,1340.02,1340.03,2540.0
2023-11-09 15:45:00,1340.06,1342.37,1340.05,1342.37,1800.0,1340.06,1342.37,1340.05,1342.37,1800.0
2023-11-09 15:50:00,1341.06,1343.65,1339.83,1340.68,4419.0,1341.06,1343.65,1339.83,1340.68,4419.0
2023-11-09 15:55:00,1340.27,1343.26,1339.67,1340.45,9849.0,1340.27,1343.26,1339.67,1340.45,9849.0
2023-11-10 09:30:00,1346.21,1346.21,1337.34,1343.15,3319.0,1346.21,1346.21,1337.34,1343.15,3319.0
2023-11-10 09:35:00,1340.13,1349.08,1340.13,1349.08,1371.0,1340.13,1349.08,1340.13,1349.08,1371.0
2023-11-10 09:40:00,1345.68,1349.38,1345.67,1347.85,1743.0,1345.68,1349.38,1345.67,1347.85,1743.0
2023-11-10 09:45:00,1352.66,1358.27,1351.5,1358.27,2639.0,1352.66,1358.27,1351.5,1358.27,2639.0
2023-11-10 09:50:00,1356.0,1357.34,1351.93,1352.22,2171.0,1356.0,1357.34,1351.93,1352.22,2171.0
2023-11-10 09:55:00,1353.33,1353.33,1351.82,1351.82,700.0,1353.33,1353.33,1351.82,1351.82,700.0
2023-11-10 10:00:00,1354.87,1354.87,1350.09,1353.58,2070.0,1354.87,1354.87,1350.09,1353.58,2070.0
2023-11-10 10:05:00,1351.02,1351.02,1347.98,1347.98,1600.0,1351.02,1351.02,1347.98,1347.98,1600.0
2023-11-10 10:10:00,1350.23,1350.23,1349.6,1350.0,1400.0,1350.23,1350.23,1349.6,1350.0,1400.0
2023-11-10 10:15:00,1350.21,1353.37,1350.2,1353.37,1550.0,1350.21,1353.37,1350.2,1353.37,1550.0
2023-11-10 10:20:00,1350.33,1350.5,1348.5,1348.51,900.0,1350.33,1350.5,1348.5,1348.51,900.0
2023-11-10 10:25:00,1346.7,1348.17,1341.49,1345.12,1310.0,1346.7,1348.17,1341.49,1345.12,1310.0
2023-11-10 10:30:00,1346.95,1348.22,1346.95,1348.22,670.0,1346.95,1348.22,1346.95,1348.22,670.0
2023-11-10 10:35:00,1348.44,1348.44,1348.44,1348.44,100.0,1348.44,1348.44,1348.44,1348.44,100.0
2023-11-10 10:40:00,1348.85,1348.85,1348.85,1348.85,200.0,1348.85,1348.85,1348.85,1348.85,200.0
2023-11-10 10:45:00,1350.01,1350.29,1349.4,1350.29,405.0,1350.01,1350.29,1349.4,1350.29,405.0
2023-11-10 10:50:00,1348.12,1348.12,1345.66,1345.66,750.0,1348.12,1348.12,1345.66,1345.66,750.0
2023-11-10 10:55:00,1350.0,1352.46,1350.0,1352.46,2200.0,1350.0,1352.46,1350.0,1352.46,2200.0
2023-11-10 11:00:00,1351.17,1353.48,1351.17,1351.29,1225.0,1351.17,1353.48,1351.17,1351.29,1225.0
2023-11-10 11:05:00,1354.63,1355.0,1353.3,1355.0,670.0,1354.63,1355.0,1353.3,1355.0,670.0
2023-11-10 11:10:00,1355.0,1355.0,1355.0,1355.0,0.0,1355.0,1355.0,1355.0,1355.0,0.0
2023-11-10 11:15:00,1355.4,1355.4,1355.03,1355.03,200.0,1355.4,1355.4,1355.03,1355.03,200.0
2023-11-10 11:20:00,1356.52,1356.52,1356.52,1356.52,100.0,1356.52,1356.52,1356.52,1356.52,100.0
2023-11-10 11:25:00,1355.03,1355.12,1354.57,1354.58,400.0,1355.03,1355.12,1354.57,1354.58,400.0
2023-11-10 11:30:00,1353.08,1353.08,1351.13,1351.13,300.0,1353.08,1353.08,1351.13,1351.13,300.0
2023-11-10 11:35:00,1350.2,1352.2,1349.38,1350.15,500.0,1350.2,1352.2,1349.38,1350.15,500.0
2023-11-10 11:40:00,1350.15,1350.15,1350.15,1350.15,0.0,1350.15,1350.15,1350.15,1350.15,0.0
2023-11-10 11:45:00,1350.15,1350.15,1350.15,1350.15,0.0,1350.15,1350.15,1350.15,1350.15,0.0
2023-11-10 11:50:00,1358.37,1360.0,1358.36,1360.0,600.0,1358.37,1360.0,1358.36,1360.0,600.0
2023-11-10 11:55:00,1362.53,1362.53,1359.15,1359.15,405.0,1362.53,1362.53,1359.15,1359.15,405.0
2023-11-10 12:00:00,1359.87,1359.87,1356.83,1358.71,300.0,1359.87,1359.87,1356.83,1358.71,300.0
2023-11-10 12:05:00,1359.61,1362.61,1359.19,1360.51,897.0,1359.61,1362.61,1359.19,1360.51,897.0
2023-11-10 12:10:00,1359.91,1360.22,1358.53,1360.22,1500.0,1359.91,1360.22,1358.53,1360.22,1500.0
2023-11-10 12:15:00,1360.13,1360.42,1357.85,1360.42,2700.0,1360.13,1360.42,1357.85,1360.42,2700.0
2023-11-10 12:20:00,1360.72,1360.72,1360.71,1360.72,100.0,1360.72,1360.72,1360.71,1360.72,100.0
2023-11-10 12:25:00,1362.81,1362.81,1361.14,1362.35,300.0,1362.81,1362.81,1361.14,1362.35,300.0
2023-11-10 12:30:00,1360.86,1364.49,1360.86,1363.29,1248.0,1360.86,1364.49,1360.86,1363.29,1248.0
2023-11-10 12:35:00,1364.21,1364.21,1364.21,1364.21,200.0,1364.21,1364.21,1364.21,1364.21,200.0
2023-11-10 12:40:00,1364.54,1365.91,1364.54,1365.91,343.0,1364.54,1365.91,1364.54,1365.91,343.0
2023-11-10 12:45:00,1365.22,1365.22,1363.83,1364.62,2125.0,1365.22,1365.22,1363.83,1364.62,2125.0
2023-11-10 12:50:00,1364.59,1369.0,1364.58,1369.0,1576.0,1364.59,1369.0,1364.58,1369.0,1576.0
2023-11-10 12:55:00,1368.0,1368.0,1366.31,1366.83,500.0,1368.0,1368.0,1366.31,1366.83,500.0
2023-11-10 13:00:00,1366.4,1366.58,1365.63,1365.63,400.0,1366.4,1366.58,1365.63,1365.63,400.0
2023-11-10 13:05:00,1364.37,1364.37,1362.79,1362.79,248.0,1364.37,1364.37,1362.79,1362.79,248.0
2023-11-10 13:10:00,1361.64,1362.42,1361.59,1361.59,502.0,1361.64,1362.42,1361.59,1361.59,502.0
2023-11-10 13:15:00,1362.24,1363.7,1362.24,1363.31,500.0,1362.24,1363.7,1362.24,1363.31,500.0
2023-11-10 13:20:00,1362.83,1364.8,1362.83,1364.8,350.0,1362.83,1364.8,1362.83,1364.8,350.0
2023-11-10 13:25:00,1366.84,1366.84,1366.84,1366.84,100.0,1366.84,1366.84,1366.84,1366.84,100.0
2023-11-10 13:30:00,1367.4,1368.44,1367.4,1368.44,300.0,1367.4,1368.44,1367.4,1368.44,300.0
2023-11-10 13:35:00,1368.52,1368.8,1368.44,1368.45,470.0,1368.52,1368.8,1368.44,1368.45,470.0
2023-11-10 13:40:00,1368.45,1368.45,1368.45,1368.45,0.0,1368.45,1368.45,1368.45,1368.45,0.0
2023-11-10 13:45:00,1369.57,1369.58,1368.68,1369.58,400.0,1369.57,1369.58,1368.68,1369.58,400.0
2023-11-10 13:50:00,1367.9,1367.9,1367.9,1367.9,200.0,1367.9,1367.9,1367.9,1367.9,200.0
2023-11-10 13:55:00,1367.9,1367.9,1367.9,1367.9,0.0,1367.9,1367.9,1367.9,1367.9,0.0
2023-11-10 14:00:00,1368.36,1368.81,1367.95,1368.47,600.0,1368.36,1368.81,1367.95,1368.47,600.0
2023-11-10 14:05:00,1369.9,1369.9,1369.4,1369.4,200.0,1369.9,1369.9,1369.4,1369.4,200.0
2023-11-10 14:10:00,1370.0,1370.62,1369.0,1370.62,500.0,1370.0,1370.62,1369.0,1370.62,500.0
2023-11-10 14:15:00,1371.91,1371.92,1369.0,1369.0,450.0,1371.91,1371.92,1369.0,1369.0,450.0
2023-11-10 14:20:00,1369.91,1369.92,1369.91,1369.92,200.0,1369.91,1369.92,1369.91,1369.92,200.0
2023-11-10 14:25:00,1369.21,1370.74,1369.21,1370.74,200.0,1369.21,1370.74,1369.21,1370.74,200.0
2023-11-10 14:30:00,1370.74,1370.74,1370.74,1370.74,0.0,1370.74,1370.74,1370.74,1370.74,0.0
2023-11-10 14:35:00,1370.67,1371.51,1370.24,1370.24,450.0,1370.67,1371.51,1370.24,1370.24,450.0
2023-11-10 14:40:00,1370.5,1371.84,1370.49,1371.84,200.0,1370.5,1371.84,1370.49,1371.84,200.0
2023-11-10 14:45:00,1371.87,1372.36,1371.87,1372.36,200.0,1371.87,1372.36,1371.87,1372.36,200.0
2023-11-10 14:50:00,1373.41,1373.55,1373.41,1373.55,300.0,1373.41,1373.55,1373.41,1373.55,300.0
2023-11-10 14:55:00,1372.4,1372.4,1372.4,1372.4,100.0,1372.4,1372.4,1372.4,1372.4,100.0
2023-11-10 15:00:00,1373.38,1373.38,1373.38,1373.38,180.0,1373.38,1373.38,1373.38,1373.38,180.0
2023-11-10 15:05:00,1371.31,1371.31,1370.52,1370.53,200.0,1371.31,1371.31,1370.52,1370.53,200.0
2023-11-10 15:10:00,1373.26,1373.6,1372.54,1373.56,2300.0,1373.26,1373.6,1372.54,1373.56,2300.0
2023-11-10 15:15:00,1372.77,1372.77,1372.77,1372.77,200.0,1372.77,1372.77,1372.77,1372.77,200.0
2023-11-10 15:20:00,1375.2,1375.2,1372.22,1373.0,600.0,1375.2,1375.2,1372.22,1373.0,600.0
2023-11-10 15:25:00,1373.76,1374.35,1373.76,1374.19,343.0,1373.76,1374.35,1373.76,1374.19,343.0
2023-11-10 15:30:00,1374.95,1374.96,1373.48,1374.96,1052.0,1374.95,1374.96,1373.48,1374.96,1052.0
2023-11-10 15:35:00,1374.72,1377.15,1374.72,1375.34,1460.0,1374.72,1377.15,1374.72,1375.34,1460.0
2023-11-10 15:40:00,1375.04,1375.96,1375.04,1375.96,738.0,1375.04,1375.96,1375.04,1375.96,738.0
2023-11-10 15:45:00,1374.89,1377.09,1373.93,1373.96,1366.0,1374.89,1377.09,1373.93,1373.96,1366.0
2023-11-10 15:50:00,1375.07,1375.07,1373.49,1374.54,1438.0,1375.07,1375.07,1373.49,1374.54,1438.0
2023-11-10 15:55:00,1374.57,1375.05,1373.42,1374.6,5915.0,1374.57,1375.05,1373.42,1374.6,5915.0
2023-11-13 09:30:00,1374.0,1374.0,1371.72,1371.87,3833.0,1374.0,1374.0,1371.72,1371.87,3833.0
2023-11-13 09:35:00,1370.99,1370.99,1366.56,1367.69,1543.0,1370.99,1370.99,1366.56,1367.69,1543.0
2023-11-13 09:40:00,1361.2,1364.94,1359.91,1364.93,700.0,1361.2,1364.94,1359.91,1364.93,700.0
2023-11-13 09:45:00,1357.91,1358.0,1355.3,1355.3,400.0,1357.91,1358.0,1355.3,1355.3,400.0
2023-11-13 09:50:00,1364.78,1364.78,1355.03,1355.3,1165.0,1364.78,1364.78,1355.03,1355.3,1165.0
2023-11-13 09:55:00,1356.0,1359.47,1356.0,1358.63,800.0,1356.0,1359.47,1356.0,1358.63,800.0
2023-11-13 10:00:00,1360.34,1367.24,1360.34,1365.95,1150.0,1360.34,1367.24,1360.34,1365.95,1150.0
2023-11-13 10:05:00,1365.06,1365.06,1363.67,1363.67,200.0,1365.06,1365.06,1363.67,1363.67,200.0
2023-11-13 10:10:00,1361.98,1366.59,1361.73,1366.59,950.0,1361.98,1366.59,1361.73,1366.59,950.0
2023-11-13 10:15:00,1364.46,1367.11,1362.86,1367.05,1180.0,1364.46,1367.11,1362.86,1367.05,1180.0
2023-11-13 10:20:00,1365.92,1368.99,1362.4,1362.4,1205.0,1365.92,1368.99,1362.4,1362.4,1205.0
2023-11-13 10:25:00,1362.4,1362.4,1362.4,1362.4,0.0,1362.4,1362.4,1362.4,1362.4,0.0
2023-11-13 10:30:00,1367.19,1368.49,1366.83,1368.49,745.0,1367.19,1368.49,1366.83,1368.49,745.0
2023-11-13 10:35:00,1368.93,1371.58,1367.85,1371.58,2519.0,1368.93,1371.58,1367.85,1371.58,2519.0
2023-11-13 10:40:00,1371.95,1374.42,1371.94,1374.42,1200.0,1371.95,1374.42,1371.94,1374.42,1200.0
2023-11-13 10:45:00,1374.84,1374.84,1373.09,1373.09,200.0,1374.84,1374.84,1373.09,1373.09,200.0
2023-11-13 10:50:00,1368.92,1375.9,1368.87,1375.9,3771.0,1368.92,1375.9,1368.87,1375.9,3771.0
2023-11-13 10:55:00,1376.58,1379.95,1375.84,1378.06,2294.0,1376.58,1379.95,1375.84,1378.06,2294.0
2023-11-13 11:00:00,1380.0,1381.49,1374.19,1375.59,2490.0,1380.0,1381.49,1374.19,1375.59,2490.0
2023-11-13 11:05:00,1376.59,1378.99,1376.59,1377.97,1150.0,1376.59,1378.99,1376.59,1377.97,1150.0
2023-11-13 11:10:00,1381.18,1386.86,1379.53,1381.24,1619.0,1381.18,1386.86,1379.53,1381.24,1619.0
2023-11-13 11:15:00,1383.86,1384.05,1382.16,1382.42,645.0,1383.86,1384.05,1382.16,1382.42,645.0
2023-11-13 11:20:00,1382.0,1383.17,1382.0,1382.79,500.0,1382.0,1383.17,1382.0,1382.79,500.0
2023-11-13 11:25:00,1381.83,1385.17,1381.65,1381.65,350.0,1381.83,1385.17,1381.65,1381.65,350.0
2023-11-13 11:30:00,1380.09,1381.35,1380.09,1381.34,300.0,1380.09,1381.35,1380.09,1381.34,300.0
2023-11-13 11:35:00,1380.46,1380.46,1380.46,1380.46,100.0,1380.46,1380.46,1380.46,1380.46,100.0
2023-11-13 11:40:00,1383.5,1383.5,1382.27,1382.27,200.0,1383.5,1383.5,1382.27,1382.27,200.0
2023-11-13 11:45:00,1380.73,1384.48,1380.73,1382.09,850.0,1380.73,1384.48,1380.73,1382.09,850.0
2023-11-13 11:50:00,1382.68,1385.29,1382.68,1385.06,1650.0,1382.68,1385.29,1382.68,1385.06,1650.0
2023-11-13 11:55:00,1385.06,1385.06,1385.06,1385.06,0.0,1385.06,1385.06,1385.06,1385.06,0.0
2023-11-13 12:00:00,1383.12,1383.12,1383.12,1383.12,100.0,1383.12,1383.12,1383.12,1383.12,100.0
2023-11-13 12:05:00,1381.8,1381.8,1380.9,1381.62,440.0,1381.8,1381.8,1380.9,1381.62,440.0
2023-11-13 12:10:00,1381.62,1381.62,1381.62,1381.62,0.0,1381.62,1381.62,1381.62,1381.62,0.0
2023-11-13 12:15:00,1381.62,1381.62,1381.62,1381.62,0.0,1381.62,1381.62,1381.62,1381.62,0.0
2023-11-13 12:20:00,1380.0,1381.99,1379.82,1381.99,700.0,1380.0,1381.99,1379.82,1381.99,700.0
2023-11-13 12:25:00,1381.38,1382.99,1381.37,1382.99,644.0,1381.38,1382.99,1381.37,1382.99,644.0
2023-11-13 12:30:00,1379.55,1382.0,1379.55,1382.0,354.0,1379.55,1382.0,1379.55,1382.0,354.0
2023-11-13 12:35:00,1382.1,1383.28,1382.0,1383.28,688.0,1382.1,1383.28,1382.0,1383.28,688.0
2023-11-13 12:40:00,1381.95,1383.5,1381.94,1383.45,520.0,1381.95,1383.5,1381.94,1383.45,520.0
2023-11-13 12:45:00,1383.48,1385.0,1383.48,1383.96,1013.0,1383.48,1385.0,1383.48,1383.96,1013.0
2023-11-13 12:50:00,1385.0,1385.11,1383.44,1383.44,417.0,1385.0,1385.11,1383.44,1383.44,417.0
2023-11-13 12:55:00,1383.64,1384.92,1383.64,1384.92,300.0,1383.64,1384.92,1383.64,1384.92,300.0
2023-11-13 13:00:00,1383.44,1383.44,1383.44,1383.44,500.0,1383.44,1383.44,1383.44,1383.44,500.0
2023-11-13 13:05:00,1385.0,1385.06,1385.0,1385.06,300.0,1385.0,1385.06,1385.0,1385.06,300.0
2023-11-13 13:10:00,1383.35,1383.35,1383.31,1383.31,200.0,1383.35,1383.35,1383.31,1383.31,200.0
2023-11-13 13:15:00,1383.31,1383.31,1383.31,1383.31,0.0,1383.31,1383.31,1383.31,1383.31,0.0
2023-11-13 13:20:00,1383.31,1383.31,1383.31,1383.31,109.0,1383.31,1383.31,1383.31,1383.31,109.0
2023-11-13 13:25:00,1383.31,1383.31,1383.31,1383.31,0.0,1383.31,1383.31,1383.31,1383.31,0.0
2023-11-13 13:30:00,1380.61,1383.11,1379.66,1382.63,818.0,1380.61,1383.11,1379.66,1382.63,818.0
2023-11-13 13:35:00,1382.39,1383.07,1382.39,1383.07,300.0,1382.39,1383.07,1382.39,1383.07,300.0
2023-11-13 13:40:00,1384.45,1386.37,1384.45,1384.8,1000.0,1384.45,1386.37,1384.45,1384.8,1000.0
2023-11-13 13:45:00,1384.71,1385.98,1384.71,1385.02,800.0,1384.71,1385.98,1384.71,1385.02,800.0
2023-11-13 13:50:00,1383.42,1383.42,1382.88,1382.88,200.0,1383.42,1383.42,1382.88,1382.88,200.0
2023-11-13 13:55:00,1382.88,1382.88,1382.88,1382.88,0.0,1382.88,1382.88,1382.88,1382.88,0.0
2023-11-13 14:00:00,1384.26,1384.27,1384.26,1384.26,100.0,1384.26,1384.27,1384.26,1384.26,100.0
2023-11-13 14:05:00,1382.39,1382.4,1382.39,1382.39,200.0,1382.39,1382.4,1382.39,1382.39,200.0
2023-11-13 14:10:00,1382.75,1382.75,1382.75,1382.75,100.0,1382.75,1382.75,1382.75,1382.75,100.0
2023-11-13 14:15:00,1382.63,1382.8,1382.63,1382.8,400.0,1382.63,1382.8,1382.63,1382.8,400.0
2023-11-13 14:20:00,1383.34,1385.0,1383.34,1384.47,400.0,1383.34,1385.0,1383.34,1384.47,400.0
2023-11-13 14:25:00,1384.47,1384.47,1384.47,1384.47,0.0,1384.47,1384.47,1384.47,1384.47,0.0
2023-11-13 14:30:00,1383.71,1385.27,1383.71,1385.27,1100.0,1383.71,1385.27,1383.71,1385.27,1100.0
2023-11-13 14:35:00,1385.73,1385.73,1383.91,1384.3,2669.0,1385.73,1385.73,1383.91,1384.3,2669.0
2023-11-13 14:40:00,1384.03,1384.14,1382.93,1384.13,300.0,1384.03,1384.14,1382.93,1384.13,300.0
2023-11-13 14:45:00,1382.99,1382.99,1382.85,1382.85,3783.0,1382.99,1382.99,1382.85,1382.85,3783.0
2023-11-13 14:50:00,1384.43,1384.44,1381.49,1381.49,750.0,1384.43,1384.44,1381.49,1381.49,750.0
2023-11-13 14:55:00,1384.11,1384.11,1382.73,1382.73,259.0,1384.11,1384.11,1382.73,1382.73,259.0
2023-11-13 15:00:00,1382.71,1383.03,1382.71,1382.92,900.0,1382.71,1383.03,1382.71,1382.92,900.0
2023-11-13 15:05:00,1384.56,1384.56,1384.56,1384.56,100.0,1384.56,1384.56,1384.56,1384.56,100.0
2023-11-13 15:10:00,1383.6,1384.7,1383.6,1384.7,200.0,1383.6,1384.7,1383.6,1384.7,200.0
2023-11-13 15:15:00,1383.8,1383.8,1383.8,1383.8,100.0,1383.8,1383.8,1383.8,1383.8,100.0
2023-11-13 15:20:00,1383.95,1384.91,1383.44,1384.91,700.0,1383.95,1384.91,1383.44,1384.91,700.0
2023-11-13 15:25:00,1384.91,1384.91,1384.91,1384.91,0.0,1384.91,1384.91,1384.91,1384.91,0.0
2023-11-13 15:30:00,1383.83,1384.99,1383.65,1383.77,484.0,1383.83,1384.99,1383.65,1383.77,484.0
2023-11-13 15:35:00,1383.88,1384.38,1383.49,1383.81,5274.0,1383.88,1384.38,1383.49,1383.81,5274.0
2023-11-13 15:40:00,1384.7,1385.65,1384.4,1384.65,1700.0,1384.7,1385.65,1384.4,1384.65,1700.0
2023-11-13 15:45:00,1384.66,1385.32,1384.5,1384.5,1450.0,1384.66,1385.32,1384.5,1384.5,1450.0
2023-11-13 15:50:00,1384.32,1384.98,1379.55,1379.55,1253.0,1384.32,1384.98,1379.55,1379.55,1253.0
2023-11-13 15:55:00,1378.41,1379.6,1377.89,1378.25,2606.0,1378.41,1379.6,1377.89,1378.25,2606.0
2023-11-14 09:30:00,1423.22,1455.0,1423.22,1454.75,31977.0,1423.22,1455.0,1423.22,1454.75,31977.0
2023-11-14 09:35:00,1450.03,1460.11,1450.03,1457.71,6969.0,1450.03,1460.11,1450.03,1457.71,6969.0
2023-11-14 09:40:00,1458.34,1465.81,1453.24,1464.28,9211.0,1458.34,1465.81,1453.24,1464.28,9211.0
2023-11-14 09:45:00,1464.99,1466.92,1458.09,1461.17,6133.0,1464.99,1466.92,1458.09,1461.17,6133.0
2023-11-14 09:50:00,1463.21,1463.22,1458.56,1460.07,2124.0,1463.21,1463.22,1458.56,1460.07,2124.0
2023-11-14 09:55:00,1458.78,1460.0,1453.07,1455.27,3353.0,1458.78,1460.0,1453.07,1455.27,3353.0
2023-11-14 10:00:00,1456.06,1457.0,1452.75,1456.15,4377.0,1456.06,1457.0,1452.75,1456.15,4377.0
2023-11-14 10:05:00,1452.7,1454.09,1448.76,1453.71,2042.0,1452.7,1454.09,1448.76,1453.71,2042.0
2023-11-14 10:10:00,1451.24,1452.31,1442.0,1444.18,2920.0,1451.24,1452.31,1442.0,1444.18,2920.0
2023-11-14 10:15:00,1446.39,1449.49,1446.0,1446.41,1968.0,1446.39,1449.49,1446.0,1446.41,1968.0
2023-11-14 10:20:00,1444.96,1448.51,1444.84,1445.51,1628.0,1444.96,1448.51,1444.84,1445.51,1628.0
2023-11-14 10:25:00,1448.01,1448.01,1446.12,1447.78,525.0,1448.01,1448.01,1446.12,1447.78,525.0
2023-11-14 10:30:00,1447.74,1448.1,1446.31,1446.31,500.0,1447.74,1448.1,1446.31,1446.31,500.0
2023-11-14 10:35:00,1446.42,1447.37,1442.75,1443.74,1716.0,1446.42,1447.37,1442.75,1443.74,1716.0
2023-11-14 10:40:00,1445.0,1445.01,1438.71,1438.71,2073.0,1445.0,1445.01,1438.71,1438.71,2073.0
2023-11-14 10:45:00,1438.38,1438.63,1435.05,1436.73,1100.0,1438.38,1438.63,1435.05,1436.73,1100.0
2023-11-14 10:50:00,1438.39,1438.4,1436.67,1437.6,500.0,1438.39,1438.4,1436.67,1437.6,500.0
2023-11-14 10:55:00,1438.23,1439.47,1432.99,1432.99,1908.0,1438.23,1439.47,1432.99,1432.99,1908.0
2023-11-14 11:00:00,1434.21,1435.66,1434.21,1435.64,700.0,1434.21,1435.66,1434.21,1435.64,700.0
2023-11-14 11:05:00,1434.21,1434.21,1432.86,1432.87,641.0,1434.21,1434.21,1432.86,1432.87,641.0
2023-11-14 11:10:00,1433.16,1436.45,1433.16,1436.45,700.0,1433.16,1436.45,1433.16,1436.45,700.0
2023-11-14 11:15:00,1436.4,1437.14,1435.0,1436.21,1963.0,1436.4,1437.14,1435.0,1436.21,1963.0
2023-11-14 11:20:00,1435.0,1435.0,1432.21,1432.21,915.0,1435.0,1435.0,1432.21,1432.21,915.0
2023-11-14 11:25:00,1432.15,1432.15,1431.07,1431.08,600.0,1432.15,1432.15,1431.07,1431.08,600.0
2023-11-14 11:30:00,1430.0,1430.03,1427.6,1429.36,4447.0,1430.0,1430.03,1427.6,1429.36,4447.0
2023-11-14 11:35:00,1429.72,1429.72,1428.29,1429.07,2070.0,1429.72,1429.72,1428.29,1429.07,2070.0
2023-11-14 11:40:00,1429.55,1432.14,1429.55,1430.85,539.0,1429.55,1432.14,1429.55,1430.85,539.0
2023-11-14 11:45:00,1430.47,1430.47,1427.08,1427.09,951.0,1430.47,1430.47,1427.08,1427.09,951.0
2023-11-14 11:50:00,1423.91,1424.5,1423.91,1424.23,700.0,1423.91,1424.5,1423.91,1424.23,700.0
2023-11-14 11:55:00,1423.11,1423.11,1419.27,1420.52,800.0,1423.11,1423.11,1419.27,1420.52,800.0
2023-11-14 12:00:00,1419.64,1422.45,1419.42,1422.45,600.0,1419.64,1422.45,1419.42,1422.45,600.0
2023-11-14 12:05:00,1422.45,1422.45,1422.45,1422.45,0.0,1422.45,1422.45,1422.45,1422.45,0.0
2023-11-14 12:10:00,1422.61,1423.03,1422.61,1423.03,300.0,1422.61,1423.03,1422.61,1423.03,300.0
2023-11-14 12:15:00,1422.49,1422.84,1422.49,1422.84,200.0,1422.49,1422.84,1422.49,1422.84,200.0
2023-11-14 12:20:00,1423.0,1423.0,1422.04,1422.04,200.0,1423.0,1423.0,1422.04,1422.04,200.0
2023-11-14 12:25:00,1422.04,1422.04,1422.04,1422.04,0.0,1422.04,1422.04,1422.04,1422.04,0.0
2023-11-14 12:30:00,1420.77,1420.78,1420.77,1420.77,100.0,1420.77,1420.78,1420.77,1420.77,100.0
2023-11-14 12:35:00,1422.54,1422.54,1421.9,1421.9,500.0,1422.54,1422.54,1421.9,1421.9,500.0
2023-11-14 12:40:00,1422.01,1422.01,1421.85,1422.0,600.0,1422.01,1422.01,1421.85,1422.0,600.0
2023-11-14 12:45:00,1422.25,1426.5,1422.25,1425.34,2800.0,1422.25,1426.5,1422.25,1425.34,2800.0
2023-11-14 12:50:00,1425.41,1427.77,1425.3,1426.47,500.0,1425.41,1427.77,1425.3,1426.47,500.0
2023-11-14 12:55:00,1429.29,1429.29,1429.09,1429.09,300.0,1429.29,1429.29,1429.09,1429.09,300.0
2023-11-14 13:00:00,1431.91,1432.77,1431.91,1432.77,400.0,1431.91,1432.77,1431.91,1432.77,400.0
2023-11-14 13:05:00,1431.28,1431.54,1431.28,1431.54,200.0,1431.28,1431.54,1431.28,1431.54,200.0
2023-11-14 13:10:00,1432.69,1433.16,1431.51,1432.0,635.0,1432.69,1433.16,1431.51,1432.0,635.0
2023-11-14 13:15:00,1431.98,1431.98,1430.01,1430.01,426.0,1431.98,1431.98,1430.01,1430.01,426.0
2023-11-14 13:20:00,1430.14,1430.78,1430.14,1430.55,700.0,1430.14,1430.78,1430.14,1430.55,700.0
2023-11-14 13:25:00,1430.22,1430.22,1429.71,1429.83,503.0,1430.22,1430.22,1429.71,1429.83,503.0
2023-11-14 13:30:00,1429.88,1431.0,1429.88,1430.03,400.0,1429.88,1431.0,1429.88,1430.03,400.0
2023-11-14 13:35:00,1430.27,1431.73,1430.27,1431.73,611.0,1430.27,1431.73,1430.27,1431.73,611.0
2023-11-14 13:40:00,1430.04,1430.52,1426.04,1426.04,2113.0,1430.04,1430.52,1426.04,1426.04,2113.0
2023-11-14 13:45:00,1427.91,1427.91,1427.91,1427.91,100.0,1427.91,1427.91,1427.91,1427.91,100.0
2023-11-14 13:50:00,1428.47,1428.47,1428.47,1428.47,100.0,1428.47,1428.47,1428.47,1428.47,100.0
2023-11-14 13:55:00,1425.37,1425.37,1424.49,1424.49,200.0,1425.37,1425.37,1424.49,1424.49,200.0
2023-11-14 14:00:00,1424.11,1424.44,1423.07,1423.07,1068.0,1424.11,1424.44,1423.07,1423.07,1068.0
2023-11-14 14:05:00,1423.86,1426.36,1423.86,1426.36,550.0,1423.86,1426.36,1423.86,1426.36,550.0
2023-11-14 14:10:00,1426.0,1426.0,1426.0,1426.0,200.0,1426.0,1426.0,1426.0,1426.0,200.0
2023-11-14 14:15:00,1426.29,1426.3,1426.29,1426.3,200.0,1426.29,1426.3,1426.29,1426.3,200.0
2023-11-14 14:20:00,1426.15,1426.15,1426.15,1426.15,100.0,1426.15,1426.15,1426.15,1426.15,100.0
2023-11-14 14:25:00,1426.71,1427.5,1426.63,1427.5,500.0,1426.71,1427.5,1426.63,1427.5,500.0
2023-11-14 14:30:00,1427.85,1427.95,1427.34,1427.95,598.0,1427.85,1427.95,1427.34,1427.95,598.0
2023-11-14 14:35:00,1427.95,1427.95,1427.95,1427.95,0.0,1427.95,1427.95,1427.95,1427.95,0.0
2023-11-14 14:40:00,1426.87,1427.12,1425.23,1425.9,881.0,1426.87,1427.12,1425.23,1425.9,881.0
2023-11-14 14:45:00,1426.84,1427.11,1426.0,1427.11,551.0,1426.84,1427.11,1426.0,1427.11,551.0
2023-11-14 14:50:00,1427.11,1427.11,1427.11,1427.11,0.0,1427.11,1427.11,1427.11,1427.11,0.0
2023-11-14 14:55:00,1427.11,1427.11,1427.11,1427.11,0.0,1427.11,1427.11,1427.11,1427.11,0.0
2023-11-14 15:00:00,1427.03,1428.67,1427.03,1427.18,1450.0,1427.03,1428.67,1427.03,1427.18,1450.0
2023-11-14 15:05:00,1427.08,1427.31,1426.97,1427.31,400.0,1427.08,1427.31,1426.97,1427.31,400.0
2023-11-14 15:10:00,1427.32,1427.32,1426.37,1426.37,800.0,1427.32,1427.32,1426.37,1426.37,800.0
2023-11-14 15:15:00,1426.04,1428.03,1426.04,1426.2,486.0,1426.04,1428.03,1426.04,1426.2,486.0
2023-11-14 15:20:00,1427.82,1428.08,1427.82,1428.08,200.0,1427.82,1428.08,1427.82,1428.08,200.0
2023-11-14 15:25:00,1429.04,1430.26,1429.04,1429.46,627.0,1429.04,1430.26,1429.04,1429.46,627.0
2023-11-14 15:30:00,1430.0,1432.59,1429.32,1431.01,1675.0,1430.0,1432.59,1429.32,1431.01,1675.0
2023-11-14 15:35:00,1430.99,1431.74,1429.98,1429.98,1809.0,1430.99,1431.74,1429.98,1429.98,1809.0
2023-11-14 15:40:00,1429.85,1430.15,1427.4,1428.74,3473.0,1429.85,1430.15,1427.4,1428.74,3473.0
2023-11-14 15:45:00,1429.25,1432.29,1428.51,1431.28,3492.0,1429.25,1432.29,1428.51,1431.28,3492.0
2023-11-14 15:50:00,1430.19,1430.63,1428.51,1430.5,2950.0,1430.19,1430.63,1428.51,1430.5,2950.0
2023-11-14 15:55:00,1431.34,1431.34,1428.14,1430.44,9389.0,1431.34,1431.34,1428.14,1430.44,9389.0
2023-11-15 09:30:00,1445.0,1449.29,1435.05,1438.51,7030.0,1445.0,1449.29,1435.05,1438.51,7030.0
2023-11-15 09:35:00,1437.01,1452.62,1435.25,1452.62,4102.0,1437.01,1452.62,1435.25,1452.62,4102.0
2023-11-15 09:40:00,1453.7,1455.0,1444.81,1445.49,1829.0,1453.7,1455.0,1444.81,1445.49,1829.0
2023-11-15 09:45:00,1447.0,1458.0,1444.71,1454.38,4845.0,1447.0,1458.0,1444.71,1454.38,4845.0
2023-11-15 09:50:00,1451.87,1453.07,1449.75,1450.83,2736.0,1451.87,1453.07,1449.75,1450.83,2736.0
2023-11-15 09:55:00,1449.84,1453.31,1448.23,1453.31,3221.0,1449.84,1453.31,1448.23,1453.31,3221.0
2023-11-15 10:00:00,1453.94,1457.1,1452.87,1456.98,3584.0,1453.94,1457.1,1452.87,1456.98,3584.0
2023-11-15 10:05:00,1456.87,1456.87,1453.39,1453.84,740.0,1456.87,1456.87,1453.39,1453.84,740.0
2023-11-15 10:10:00,1454.57,1462.18,1454.01,1459.82,1578.0,1454.57,1462.18,1454.01,1459.82,1578.0
2023-11-15 10:15:00,1460.48,1460.48,1456.9,1457.0,2150.0,1460.48,1460.48,1456.9,1457.0,2150.0
2023-11-15 10:20:00,1457.68,1460.06,1457.13,1460.06,2528.0,1457.68,1460.06,1457.13,1460.06,2528.0
2023-11-15 10:25:00,1459.99,1462.18,1459.99,1461.01,3069.0,1459.99,1462.18,1459.99,1461.01,3069.0
2023-11-15 10:30:00,1460.59,1461.9,1458.87,1461.7,717.0,1460.59,1461.9,1458.87,1461.7,717.0
2023-11-15 10:35:00,1462.01,1462.01,1459.05,1460.0,800.0,1462.01,1462.01,1459.05,1460.0,800.0
2023-11-15 10:40:00,1460.79,1461.58,1459.22,1459.22,600.0,1460.79,1461.58,1459.22,1459.22,600.0
2023-11-15 10:45:00,1458.35,1460.82,1458.35,1460.3,924.0,1458.35,1460.82,1458.35,1460.3,924.0
2023-11-15 10:50:00,1460.27,1460.7,1459.63,1459.63,400.0,1460.27,1460.7,1459.63,1459.63,400.0
2023-11-15 10:55:00,1460.55,1460.9,1458.65,1458.65,1221.0,1460.55,1460.9,1458.65,1458.65,1221.0
2023-11-15 11:00:00,1459.27,1460.05,1458.56,1458.79,1100.0,1459.27,1460.05,1458.56,1458.79,1100.0
2023-11-15 11:05:00,1459.4,1460.32,1456.33,1457.61,1607.0,1459.4,1460.32,1456.33,1457.61,1607.0
2023-11-15 11:10:00,1459.15,1460.0,1458.96,1458.97,1300.0,1459.15,1460.0,1458.96,1458.97,1300.0
2023-11-15 11:15:00,1456.99,1457.0,1454.15,1454.15,700.0,1456.99,1457.0,1454.15,1454.15,700.0
2023-11-15 11:20:00,1455.94,1457.9,1455.94,1457.0,880.0,1455.94,1457.9,1455.94,1457.0,880.0
2023-11-15 11:25:00,1457.0,1457.0,1457.0,1457.0,0.0,1457.0,1457.0,1457.0,1457.0,0.0
2023-11-15 11:30:00,1454.14,1454.14,1453.21,1453.88,600.0,1454.14,1454.14,1453.21,1453.88,600.0
2023-11-15 11:35:00,1452.51,1452.88,1448.69,1452.88,2304.0,1452.51,1452.88,1448.69,1452.88,2304.0
2023-11-15 11:40:00,1450.89,1451.8,1447.04,1448.07,1654.0,1450.89,1451.8,1447.04,1448.07,1654.0
2023-11-15 11:45:00,1447.75,1449.84,1447.75,1449.83,1647.0,1447.75,1449.84,1447.75,1449.83,1647.0
2023-11-15 11:50:00,1449.7,1449.81,1447.28,1447.28,951.0,1449.7,1449.81,1447.28,1447.28,951.0
2023-11-15 11:55:00,1448.65,1448.65,1447.34,1447.34,300.0,1448.65,1448.65,1447.34,1447.34,300.0
2023-11-15 12:00:00,1446.6,1447.85,1445.38,1446.79,785.0,1446.6,1447.85,1445.38,1446.79,785.0
2023-11-15 12:05:00,1446.9,1449.39,1446.9,1449.39,1000.0,1446.9,1449.39,1446.9,1449.39,1000.0
2023-11-15 12:10:00,1446.93,1446.93,1446.93,1446.93,186.0,1446.93,1446.93,1446.93,1446.93,186.0
2023-11-15 12:15:00,1448.01,1448.81,1447.1,1447.61,900.0,1448.01,1448.81,1447.1,1447.61,900.0
2023-11-15 12:20:00,1446.23,1446.93,1445.5,1445.5,500.0,1446.23,1446.93,1445.5,1445.5,500.0
2023-11-15 12:25:00,1447.55,1448.0,1447.54,1448.0,300.0,1447.55,1448.0,1447.54,1448.0,300.0
2023-11-15 12:30:00,1446.38,1446.38,1444.67,1445.03,1608.0,1446.38,1446.38,1444.67,1445.03,1608.0
2023-11-15 12:35:00,1445.9,1445.9,1445.9,1445.9,100.0,1445.9,1445.9,1445.9,1445.9,100.0
2023-11-15 12:40:00,1446.53,1446.53,1445.28,1445.28,394.0,1446.53,1446.53,1445.28,1445.28,394.0
2023-11-15 12:45:00,1447.0,1447.0,1447.0,1447.0,100.0,1447.0,1447.0,1447.0,1447.0,100.0
2023-11-15 12:50:00,1446.95,1446.95,1446.95,1446.95,172.0,1446.95,1446.95,1446.95,1446.95,172.0
2023-11-15 12:55:00,1447.99,1448.99,1447.99,1448.72,1182.0,1447.99,1448.99,1447.99,1448.72,1182.0
2023-11-15 13:00:00,1446.14,1448.04,1442.36,1442.36,503.0,1446.14,1448.04,1442.36,1442.36,503.0
2023-11-15 13:05:00,1443.63,1443.63,1439.36,1439.36,500.0,1443.63,1443.63,1439.36,1439.36,500.0
2023-11-15 13:10:00,1439.86,1439.86,1437.0,1437.0,1500.0,1439.86,1439.86,1437.0,1437.0,1500.0
2023-11-15 13:15:00,1437.6,1437.6,1435.56,1435.94,800.0,1437.6,1437.6,1435.56,1435.94,800.0
2023-11-15 13:20:00,1435.51,1439.0,1435.5,1439.0,1700.0,1435.51,1439.0,1435.5,1439.0,1700.0
2023-11-15 13:25:00,1440.0,1440.21,1439.36,1440.21,1300.0,1440.0,1440.21,1439.36,1440.21,1300.0
2023-11-15 13:30:00,1441.24,1442.47,1441.23,1442.47,300.0,1441.24,1442.47,1441.23,1442.47,300.0
2023-11-15 13:35:00,1442.47,1442.47,1442.47,1442.47,0.0,1442.47,1442.47,1442.47,1442.47,0.0
2023-11-15 13:40:00,1442.79,1442.79,1442.78,1442.79,100.0,1442.79,1442.79,1442.78,1442.79,100.0
2023-11-15 13:45:00,1442.79,1442.79,1442.79,1442.79,0.0,1442.79,1442.79,1442.79,1442.79,0.0
2023-11-15 13:50:00,1440.83,1440.83,1440.69,1440.69,300.0,1440.83,1440.83,1440.69,1440.69,300.0
2023-11-15 13:55:00,1442.41,1442.54,1442.41,1442.54,200.0,1442.41,1442.54,1442.41,1442.54,200.0
2023-11-15 14:00:00,1442.54,1442.54,1442.54,1442.54,0.0,1442.54,1442.54,1442.54,1442.54,0.0
2023-11-15 14:05:00,1442.39,1442.39,1440.66,1441.75,400.0,1442.39,1442.39,1440.66,1441.75,400.0
2023-11-15 14:10:00,1440.63,1440.63,1440.63,1440.63,147.0,1440.63,1440.63,1440.63,1440.63,147.0
2023-11-15 14:15:00,1440.76,1442.61,1440.25,1442.0,1859.0,1440.76,1442.61,1440.25,1442.0,1859.0
2023-11-15 14:20:00,1442.54,1442.54,1441.97,1441.97,226.0,1442.54,1442.54,1441.97,1441.97,226.0
2023-11-15 14:25:00,1442.76,1443.96,1442.76,1443.96,200.0,1442.76,1443.96,1442.76,1443.96,200.0
2023-11-15 14:30:00,1444.96,1446.0,1444.96,1446.0,300.0,1444.96,1446.0,1444.96,1446.0,300.0
2023-11-15 14:35:00,1446.74,1447.1,1446.74,1447.1,200.0,1446.74,1447.1,1446.74,1447.1,200.0
2023-11-15 14:40:00,1447.0,1447.0,1447.0,1447.0,200.0,1447.0,1447.0,1447.0,1447.0,200.0
2023-11-15 14:45:00,1445.09,1446.15,1445.09,1445.44,425.0,1445.09,1446.15,1445.09,1445.44,425.0
2023-11-15 14:50:00,1445.13,1445.13,1444.98,1444.98,200.0,1445.13,1445.13,1444.98,1444.98,200.0
2023-11-15 14:55:00,1446.0,1449.95,1446.0,1449.95,875.0,1446.0,1449.95,1446.0,1449.95,875.0
2023-11-15 15:00:00,1448.07,1448.36,1447.57,1447.57,300.0,1448.07,1448.36,1447.57,1447.57,300.0
2023-11-15 15:05:00,1447.0,1447.0,1445.91,1445.91,919.0,1447.0,1447.0,1445.91,1445.91,919.0
2023-11-15 15:10:00,1443.76,1446.35,1443.76,1446.35,700.0,1443.76,1446.35,1443.76,1446.35,700.0
2023-11-15 15:15:00,1445.33,1445.34,1444.15,1444.15,472.0,1445.33,1445.34,1444.15,1444.15,472.0
2023-11-15 15:20:00,1445.0,1445.0,1444.8,1444.81,400.0,1445.0,1445.0,1444.8,1444.81,400.0
2023-11-15 15:25:00,1443.69,1444.35,1443.48,1444.35,400.0,1443.69,1444.35,1443.48,1444.35,400.0
2023-11-15 15:30:00,1444.34,1445.05,1443.36,1444.26,654.0,1444.34,1445.05,1443.36,1444.26,654.0
2023-11-15 15:35:00,1444.08,1444.15,1441.6,1441.67,1662.0,1444.08,1444.15,1441.6,1441.67,1662.0
2023-11-15 15:40:00,1440.86,1441.27,1440.85,1441.18,700.0,1440.86,1441.27,1440.85,1441.18,700.0
2023-11-15 15:45:00,1440.91,1441.74,1440.0,1440.0,1550.0,1440.91,1441.74,1440.0,1440.0,1550.0
2023-11-15 15:50:00,1442.29,1442.29,1440.06,1440.94,1875.0,1442.29,1442.29,1440.06,1440.94,1875.0
2023-11-15 15:55:00,1440.0,1443.48,1438.49,1443.44,5355.0,1440.0,1443.48,1438.49,1443.44,5355.0
2023-11-16 09:30:00,1431.79,1436.48,1430.88,1435.38,4952.0,1431.79,1436.48,1430.88,1435.38,4952.0
2023-11-16 09:35:00,1434.65,1438.46,1434.65,1436.32,2897.0,1434.65,1438.46,1434.65,1436.32,2897.0
2023-11-16 09:40:00,1438.02,1442.26,1438.02,1440.9,700.0,1438.02,1442.26,1438.02,1440.9,700.0
2023-11-16 09:45:00,1439.68,1456.7,1439.68,1451.68,2314.0,1439.68,1456.7,1439.68,1451.68,2314.0
2023-11-16 09:50:00,1453.97,1453.97,1448.25,1448.25,2400.0,1453.97,1453.97,1448.25,1448.25,2400.0
2023-11-16 09:55:00,1449.0,1450.6,1448.8,1449.5,896.0,1449.0,1450.6,1448.8,1449.5,896.0
2023-11-16 10:00:00,1449.23,1450.46,1449.22,1450.46,202.0,1449.23,1450.46,1449.22,1450.46,202.0
2023-11-16 10:05:00,1449.44,1450.78,1449.44,1450.78,490.0,1449.44,1450.78,1449.44,1450.78,490.0
2023-11-16 10:10:00,1453.0,1453.0,1451.89,1452.51,300.0,1453.0,1453.0,1451.89,1452.51,300.0
2023-11-16 10:15:00,1450.95,1456.63,1450.95,1455.94,2111.0,1450.95,1456.63,1450.95,1455.94,2111.0
2023-11-16 10:20:00,1453.88,1459.89,1453.87,1458.75,1466.0,1453.88,1459.89,1453.87,1458.75,1466.0
2023-11-16 10:25:00,1460.0,1465.08,1457.98,1464.61,3926.0,1460.0,1465.08,1457.98,1464.61,3926.0
2023-11-16 10:30:00,1466.0,1467.0,1463.19,1463.86,3755.0,1466.0,1467.0,1463.19,1463.86,3755.0
2023-11-16 10:35:00,1462.75,1462.75,1454.21,1454.22,2809.0,1462.75,1462.75,1454.21,1454.22,2809.0
2023-11-16 10:40:00,1454.14,1455.77,1451.05,1451.22,1800.0,1454.14,1455.77,1451.05,1451.22,1800.0
2023-11-16 10:45:00,1455.61,1455.61,1454.38,1454.38,350.0,1455.61,1455.61,1454.38,1454.38,350.0
2023-11-16 10:50:00,1456.98,1457.06,1453.92,1454.2,1250.0,1456.98,1457.06,1453.92,1454.2,1250.0
2023-11-16 10:55:00,1454.63,1457.95,1454.63,1457.95,200.0,1454.63,1457.95,1454.63,1457.95,200.0
2023-11-16 11:00:00,1455.47,1458.44,1455.47,1458.33,1400.0,1455.47,1458.44,1455.47,1458.33,1400.0
2023-11-16 11:05:00,1460.79,1460.79,1459.49,1459.49,200.0,1460.79,1460.79,1459.49,1459.49,200.0
2023-11-16 11:10:00,1462.1,1463.97,1462.1,1462.77,2172.0,1462.1,1463.97,1462.1,1462.77,2172.0
2023-11-16 11:15:00,1463.16,1463.16,1459.46,1460.0,1900.0,1463.16,1463.16,1459.46,1460.0,1900.0
2023-11-16 11:20:00,1461.19,1461.19,1459.84,1461.07,701.0,1461.19,1461.19,1459.84,1461.07,701.0
2023-11-16 11:25:00,1460.92,1460.92,1458.0,1458.01,1100.0,1460.92,1460.92,1458.0,1458.01,1100.0
2023-11-16 11:30:00,1457.61,1463.54,1457.61,1463.54,500.0,1457.61,1463.54,1457.61,1463.54,500.0
2023-11-16 11:35:00,1461.43,1461.43,1459.72,1459.79,423.0,1461.43,1461.43,1459.72,1459.79,423.0
2023-11-16 11:40:00,1459.0,1461.11,1456.02,1460.79,3223.0,1459.0,1461.11,1456.02,1460.79,3223.0
2023-11-16 11:45:00,1461.14,1465.57,1459.99,1465.26,2794.0,1461.14,1465.57,1459.99,1465.26,2794.0
2023-11-16 11:50:00,1466.67,1468.71,1466.5,1467.25,650.0,1466.67,1468.71,1466.5,1467.25,650.0
2023-11-16 11:55:00,1467.55,1467.55,1465.46,1465.66,2500.0,1467.55,1467.55,1465.46,1465.66,2500.0
2023-11-16 12:00:00,1466.45,1467.86,1464.55,1465.41,1300.0,1466.45,1467.86,1464.55,1465.41,1300.0
2023-11-16 12:05:00,1465.93,1467.21,1464.62,1465.95,847.0,1465.93,1467.21,1464.62,1465.95,847.0
2023-11-16 12:10:00,1465.95,1475.5,1465.54,1474.09,8319.0,1465.95,1475.5,1465.54,1474.09,8319.0
2023-11-16 12:15:00,1474.41,1474.93,1473.01,1473.69,1858.0,1474.41,1474.93,1473.01,1473.69,1858.0
2023-11-16 12:20:00,1473.74,1474.8,1473.73,1474.21,1500.0,1473.74,1474.8,1473.73,1474.21,1500.0
2023-11-16 12:25:00,1474.21,1474.21,1469.53,1469.84,1744.0,1474.21,1474.21,1469.53,1469.84,1744.0
2023-11-16 12:30:00,1471.23,1471.34,1469.06,1471.23,1569.0,1471.23,1471.34,1469.06,1471.23,1569.0
2023-11-16 12:35:00,1470.68,1475.0,1470.65,1475.0,1114.0,1470.68,1475.0,1470.65,1475.0,1114.0
2023-11-16 12:40:00,1475.54,1478.18,1475.12,1478.18,950.0,1475.54,1478.18,1475.12,1478.18,950.0
2023-11-16 12:45:00,1479.34,1483.16,1477.92,1482.0,5189.0,1479.34,1483.16,1477.92,1482.0,5189.0
2023-11-16 12:50:00,1484.49,1485.95,1478.96,1481.0,2603.0,1484.49,1485.95,1478.96,1481.0,2603.0
2023-11-16 12:55:00,1481.0,1481.0,1481.0,1481.0,374.0,1481.0,1481.0,1481.0,1481.0,374.0
2023-11-16 13:00:00,1481.13,1481.13,1479.51,1479.51,1100.0,1481.13,1481.13,1479.51,1479.51,1100.0
2023-11-16 13:05:00,1478.89,1478.89,1473.6,1475.0,1300.0,1478.89,1478.89,1473.6,1475.0,1300.0
2023-11-16 13:10:00,1475.92,1476.66,1474.25,1475.65,1243.0,1475.92,1476.66,1474.25,1475.65,1243.0
2023-11-16 13:15:00,1476.66,1478.65,1475.98,1476.21,1639.0,1476.66,1478.65,1475.98,1476.21,1639.0
2023-11-16 13:20:00,1475.98,1476.63,1474.88,1476.63,636.0,1475.98,1476.63,1474.88,1476.63,636.0
2023-11-16 13:25:00,1476.0,1478.61,1474.87,1475.71,700.0,1476.0,1478.61,1474.87,1475.71,700.0
2023-11-16 13:30:00,1472.07,1474.58,1472.07,1474.58,509.0,1472.07,1474.58,1472.07,1474.58,509.0
2023-11-16 13:35:00,1473.81,1476.51,1473.8,1475.76,400.0,1473.81,1476.51,1473.8,1475.76,400.0
2023-11-16 13:40:00,1474.43,1475.26,1473.85,1475.26,486.0,1474.43,1475.26,1473.85,1475.26,486.0
2023-11-16 13:45:00,1473.37,1473.37,1468.18,1470.14,2459.0,1473.37,1473.37,1468.18,1470.14,2459.0
2023-11-16 13:50:00,1470.0,1471.21,1470.0,1471.21,1400.0,1470.0,1471.21,1470.0,1471.21,1400.0
2023-11-16 13:55:00,1471.2,1471.2,1467.67,1467.67,1463.0,1471.2,1471.2,1467.67,1467.67,1463.0
2023-11-16 14:00:00,1467.51,1467.51,1462.77,1464.15,2286.0,1467.51,1467.51,1462.77,1464.15,2286.0
2023-11-16 14:05:00,1465.95,1465.95,1463.77,1464.71,500.0,1465.95,1465.95,1463.77,1464.71,500.0
2023-11-16 14:10:00,1465.19,1471.03,1465.19,1471.02,2002.0,1465.19,1471.03,1465.19,1471.02,2002.0
2023-11-16 14:15:00,1471.16,1471.33,1469.67,1469.67,492.0,1471.16,1471.33,1469.67,1469.67,492.0
2023-11-16 14:20:00,1468.73,1468.98,1468.12,1468.12,645.0,1468.73,1468.98,1468.12,1468.12,645.0
2023-11-16 14:25:00,1467.42,1468.36,1464.61,1464.61,800.0,1467.42,1468.36,1464.61,1464.61,800.0
2023-11-16 14:30:00,1467.15,1470.43,1467.15,1469.7,1200.0,1467.15,1470.43,1467.15,1469.7,1200.0
2023-11-16 14:35:00,1471.0,1471.0,1470.11,1470.12,300.0,1471.0,1471.0,1470.11,1470.12,300.0
2023-11-16 14:40:00,1470.16,1473.22,1470.16,1473.22,870.0,1470.16,1473.22,1470.16,1473.22,870.0
2023-11-16 14:45:00,1473.96,1473.97,1473.27,1473.27,2006.0,1473.96,1473.97,1473.27,1473.27,2006.0
2023-11-16 14:50:00,1472.39,1472.39,1471.17,1471.18,300.0,1472.39,1472.39,1471.17,1471.18,300.0
2023-11-16 14:55:00,1469.5,1473.22,1469.5,1473.22,614.0,1469.5,1473.22,1469.5,1473.22,614.0
2023-11-16 15:00:00,1473.22,1473.22,1473.22,1473.22,0.0,1473.22,1473.22,1473.22,1473.22,0.0
2023-11-16 15:05:00,1470.86,1472.0,1470.86,1472.0,904.0,1470.86,1472.0,1470.86,1472.0,904.0
2023-11-16 15:10:00,1473.02,1473.3,1473.02,1473.3,300.0,1473.02,1473.3,1473.02,1473.3,300.0
2023-11-16 15:15:00,1473.61,1473.61,1470.97,1472.59,976.0,1473.61,1473.61,1470.97,1472.59,976.0
2023-11-16 15:20:00,1472.05,1474.63,1470.46,1472.31,2580.0,1472.05,1474.63,1470.46,1472.31,2580.0
2023-11-16 15:25:00,1470.61,1470.61,1468.37,1468.37,2260.0,1470.61,1470.61,1468.37,1468.37,2260.0
2023-11-16 15:30:00,1467.72,1468.03,1466.0,1467.3,1522.0,1467.72,1468.03,1466.0,1467.3,1522.0
2023-11-16 15:35:00,1468.34,1468.42,1468.13,1468.42,608.0,1468.34,1468.42,1468.13,1468.42,608.0
2023-11-16 15:40:00,1468.69,1471.02,1467.4,1471.02,4173.0,1468.69,1471.02,1467.4,1471.02,4173.0
2023-11-16 15:45:00,1471.21,1471.21,1468.67,1470.07,2104.0,1471.21,1471.21,1468.67,1470.07,2104.0
2023-11-16 15:50:00,1470.56,1471.5,1468.76,1469.94,2800.0,1470.56,1471.5,1468.76,1469.94,2800.0
2023-11-16 15:55:00,1469.46,1470.13,1467.89,1468.72,6038.0,1469.46,1470.13,1467.89,1468.72,6038.0
2023-11-17 09:30:00,1471.91,1480.0,1465.92,1480.0,19464.0,1471.91,1480.0,1465.92,1480.0,19464.0
2023-11-17 09:35:00,1479.26,1484.9,1479.25,1481.54,3936.0,1479.26,1484.9,1479.25,1481.54,3936.0
2023-11-17 09:40:00,1478.8,1481.5,1472.28,1478.97,2400.0,1478.8,1481.5,1472.28,1478.97,2400.0
2023-11-17 09:45:00,1478.4,1478.4,1472.17,1474.18,1711.0,1478.4,1478.4,1472.17,1474.18,1711.0
2023-11-17 09:50:00,1472.0,1472.93,1464.83,1468.65,3543.0,1472.0,1472.93,1464.83,1468.65,3543.0
2023-11-17 09:55:00,1467.65,1467.65,1464.06,1464.06,826.0,1467.65,1467.65,1464.06,1464.06,826.0
2023-11-17 10:00:00,1462.15,1462.16,1456.42,1457.35,2946.0,1462.15,1462.16,1456.42,1457.35,2946.0
2023-11-17 10:05:00,1459.89,1465.53,1456.15,1460.82,5622.0,1459.89,1465.53,1456.15,1460.82,5622.0
2023-11-17 10:10:00,1461.13,1462.89,1459.37,1460.19,3356.0,1461.13,1462.89,1459.37,1460.19,3356.0
2023-11-17 10:15:00,1461.41,1463.18,1460.0,1460.0,1693.0,1461.41,1463.18,1460.0,1460.0,1693.0
2023-11-17 10:20:00,1459.9,1461.16,1457.99,1460.0,2603.0,1459.9,1461.16,1457.99,1460.0,2603.0
2023-11-17 10:25:00,1459.24,1459.9,1457.17,1458.29,1150.0,1459.24,1459.9,1457.17,1458.29,1150.0
2023-11-17 10:30:00,1458.3,1460.0,1458.13,1459.89,2584.0,1458.3,1460.0,1458.13,1459.89,2584.0
2023-11-17 10:35:00,1460.15,1460.92,1458.94,1460.01,852.0,1460.15,1460.92,1458.94,1460.01,852.0
2023-11-17 10:40:00,1460.13,1460.14,1459.37,1459.37,828.0,1460.13,1460.14,1459.37,1459.37,828.0
2023-11-17 10:45:00,1459.32,1459.32,1455.0,1457.65,3221.0,1459.32,1459.32,1455.0,1457.65,3221.0
2023-11-17 10:50:00,1459.01,1463.25,1456.37,1461.24,2099.0,1459.01,1463.25,1456.37,1461.24,2099.0
2023-11-17 10:55:00,1461.88,1461.88,1460.0,1460.0,400.0,1461.88,1461.88,1460.0,1460.0,400.0
2023-11-17 11:00:00,1459.61,1459.61,1457.95,1457.95,400.0,1459.61,1459.61,1457.95,1457.95,400.0
2023-11-17 11:05:00,1456.61,1458.61,1453.28,1458.61,1803.0,1456.61,1458.61,1453.28,1458.61,1803.0
2023-11-17 11:10:00,1458.66,1459.71,1455.12,1458.85,4296.0,1458.66,1459.71,1455.12,1458.85,4296.0
2023-11-17 11:15:00,1458.82,1459.73,1457.82,1459.73,300.0,1458.82,1459.73,1457.82,1459.73,300.0
2023-11-17 11:20:00,1458.19,1460.08,1458.19,1458.78,300.0,1458.19,1460.08,1458.19,1458.78,300.0
2023-11-17 11:25:00,1458.78,1458.78,1458.78,1458.78,0.0,1458.78,1458.78,1458.78,1458.78,0.0
2023-11-17 11:30:00,1460.64,1460.64,1456.58,1458.74,1481.0,1460.64,1460.64,1456.58,1458.74,1481.0
2023-11-17 11:35:00,1456.21,1457.95,1454.91,1457.83,2649.0,1456.21,1457.95,1454.91,1457.83,2649.0
2023-11-17 11:40:00,1457.0,1457.0,1457.0,1457.0,127.0,1457.0,1457.0,1457.0,1457.0,127.0
2023-11-17 11:45:00,1458.75,1460.19,1458.75,1460.19,750.0,1458.75,1460.19,1458.75,1460.19,750.0
2023-11-17 11:50:00,1457.25,1459.95,1457.25,1459.79,778.0,1457.25,1459.95,1457.25,1459.79,778.0
2023-11-17 11:55:00,1462.45,1464.24,1462.45,1463.11,750.0,1462.45,1464.24,1462.45,1463.11,750.0
2023-11-17 12:00:00,1462.03,1464.47,1461.44,1461.44,1906.0,1462.03,1464.47,1461.44,1461.44,1906.0
2023-11-17 12:05:00,1463.5,1465.65,1462.32,1465.65,2152.0,1463.5,1465.65,1462.32,1465.65,2152.0
2023-11-17 12:10:00,1465.92,1465.92,1463.37,1464.74,1650.0,1465.92,1465.92,1463.37,1464.74,1650.0
2023-11-17 12:15:00,1464.65,1465.0,1463.7,1463.7,302.0,1464.65,1465.0,1463.7,1463.7,302.0
2023-11-17 12:20:00,1463.76,1463.81,1461.97,1462.04,922.0,1463.76,1463.81,1461.97,1462.04,922.0
2023-11-17 12:25:00,1462.2,1462.3,1461.89,1462.3,500.0,1462.2,1462.3,1461.89,1462.3,500.0
2023-11-17 12:30:00,1460.91,1461.18,1460.91,1461.13,600.0,1460.91,1461.18,1460.91,1461.13,600.0
2023-11-17 12:35:00,1460.95,1461.42,1460.32,1461.38,457.0,1460.95,1461.42,1460.32,1461.38,457.0
2023-11-17 12:40:00,1461.4,1462.21,1460.68,1461.13,2129.0,1461.4,1462.21,1460.68,1461.13,2129.0
2023-11-17 12:45:00,1460.32,1460.32,1458.36,1459.94,1283.0,1460.32,1460.32,1458.36,1459.94,1283.0
2023-11-17 12:50:00,1459.56,1459.56,1459.47,1459.47,210.0,1459.56,1459.56,1459.47,1459.47,210.0
2023-11-17 12:55:00,1459.26,1459.26,1459.18,1459.19,300.0,1459.26,1459.26,1459.18,1459.19,300.0
2023-11-17 13:00:00,1458.95,1458.95,1456.89,1456.99,3700.0,1458.95,1458.95,1456.89,1456.99,3700.0
2023-11-17 13:05:00,1458.38,1460.0,1457.25,1460.0,1202.0,1458.38,1460.0,1457.25,1460.0,1202.0
2023-11-17 13:10:00,1458.48,1460.96,1458.48,1460.6,1700.0,1458.48,1460.96,1458.48,1460.6,1700.0
2023-11-17 13:15:00,1461.89,1461.89,1460.76,1461.29,408.0,1461.89,1461.89,1460.76,1461.29,408.0
2023-11-17 13:20:00,1460.39,1462.71,1459.92,1460.15,1100.0,1460.39,1462.71,1459.92,1460.15,1100.0
2023-11-17 13:25:00,1460.08,1460.33,1460.07,1460.33,200.0,1460.08,1460.33,1460.07,1460.33,200.0
2023-11-17 13:30:00,1460.9,1461.18,1458.95,1461.18,845.0,1460.9,1461.18,1458.95,1461.18,845.0
2023-11-17 13:35:00,1461.18,1461.18,1461.18,1461.18,0.0,1461.18,1461.18,1461.18,1461.18,0.0
2023-11-17 13:40:00,1461.18,1461.18,1461.18,1461.18,0.0,1461.18,1461.18,1461.18,1461.18,0.0
2023-11-17 13:45:00,1459.47,1459.82,1458.7,1459.82,300.0,1459.47,1459.82,1458.7,1459.82,300.0
2023-11-17 13:50:00,1459.11,1460.0,1459.11,1460.0,300.0,1459.11,1460.0,1459.11,1460.0,300.0
2023-11-17 13:55:00,1460.24,1460.24,1460.16,1460.16,455.0,1460.24,1460.24,1460.16,1460.16,455.0
2023-11-17 14:00:00,1460.32,1460.71,1460.02,1460.51,1313.0,1460.32,1460.71,1460.02,1460.51,1313.0
2023-11-17 14:05:00,1460.69,1461.56,1460.26,1460.27,800.0,1460.69,1461.56,1460.26,1460.27,800.0
2023-11-17 14:10:00,1458.94,1459.58,1458.94,1459.58,289.0,1458.94,1459.58,1458.94,1459.58,289.0
2023-11-17 14:15:00,1459.87,1460.69,1459.86,1460.6,1376.0,1459.87,1460.69,1459.86,1460.6,1376.0
2023-11-17 14:20:00,1459.68,1459.68,1459.13,1459.13,300.0,1459.68,1459.68,1459.13,1459.13,300.0
2023-11-17 14:25:00,1460.22,1460.22,1459.75,1459.75,400.0,1460.22,1460.22,1459.75,1459.75,400.0
2023-11-17 14:30:00,1459.84,1459.84,1458.58,1458.8,1693.0,1459.84,1459.84,1458.58,1458.8,1693.0
2023-11-17 14:35:00,1458.49,1459.07,1458.28,1458.28,1381.0,1458.49,1459.07,1458.28,1458.28,1381.0
2023-11-17 14:40:00,1457.87,1458.26,1457.87,1458.26,300.0,1457.87,1458.26,1457.87,1458.26,300.0
2023-11-17 14:45:00,1457.94,1457.94,1457.17,1457.17,300.0,1457.94,1457.94,1457.17,1457.17,300.0
2023-11-17 14:50:00,1457.38,1458.74,1457.34,1457.35,1300.0,1457.38,1458.74,1457.34,1457.35,1300.0
2023-11-17 14:55:00,1457.52,1457.54,1456.74,1456.74,700.0,1457.52,1457.54,1456.74,1456.74,700.0
2023-11-17 15:00:00,1457.16,1458.0,1455.1,1457.89,3394.0,1457.16,1458.0,1455.1,1457.89,3394.0
2023-11-17 15:05:00,1457.93,1458.34,1456.29,1456.84,1711.0,1457.93,1458.34,1456.29,1456.84,1711.0
2023-11-17 15:10:00,1455.44,1455.44,1454.98,1455.29,1182.0,1455.44,1455.44,1454.98,1455.29,1182.0
2023-11-17 15:15:00,1453.27,1454.06,1451.97,1451.98,533.0,1453.27,1454.06,1451.97,1451.98,533.0
2023-11-17 15:20:00,1453.46,1454.07,1449.27,1450.34,8517.0,1453.46,1454.07,1449.27,1450.34,8517.0
2023-11-17 15:25:00,1449.73,1450.45,1447.96,1448.32,3514.0,1449.73,1450.45,1447.96,1448.32,3514.0
2023-11-17 15:30:00,1447.67,1448.0,1444.56,1444.58,2761.0,1447.67,1448.0,1444.56,1444.58,2761.0
2023-11-17 15:35:00,1445.0,1447.73,1445.0,1447.63,7139.0,1445.0,1447.73,1445.0,1447.63,7139.0
2023-11-17 15:40:00,1447.82,1449.69,1445.14,1447.42,18215.0,1447.82,1449.69,1445.14,1447.42,18215.0
2023-11-17 15:45:00,1448.2,1448.2,1446.58,1447.14,1809.0,1448.2,1448.2,1446.58,1447.14,1809.0
2023-11-17 15:50:00,1446.78,1448.49,1445.35,1447.18,13109.0,1446.78,1448.49,1445.35,1447.18,13109.0
2023-11-17 15:55:00,1446.08,1448.0,1445.51,1448.0,11756.0,1446.08,1448.0,1445.51,1448.0,11756.0
2023-11-20 09:30:00,1475.8,1477.85,1450.31,1456.7,15734.0,1475.8,1477.85,1450.31,1456.7,15734.0
2023-11-20 09:35:00,1456.7,1476.67,1456.7,1474.17,7672.0,1456.7,1476.67,1456.7,1474.17,7672.0
2023-11-20 09:40:00,1476.98,1481.26,1474.64,1481.26,4269.0,1476.98,1481.26,1474.64,1481.26,4269.0
2023-11-20 09:45:00,1481.06,1483.75,1477.89,1480.02,3768.0,1481.06,1483.75,1477.89,1480.02,3768.0
2023-11-20 09:50:00,1480.5,1483.69,1471.43,1471.43,14626.0,1480.5,1483.69,1471.43,1471.43,14626.0
2023-11-20 09:55:00,1479.52,1483.78,1478.06,1480.26,4900.0,1479.52,1483.78,1478.06,1480.26,4900.0
2023-11-20 10:00:00,1480.06,1482.24,1475.66,1479.57,2300.0,1480.06,1482.24,1475.66,1479.57,2300.0
2023-11-20 10:05:00,1480.15,1481.46,1477.0,1477.0,3202.0,1480.15,1481.46,1477.0,1477.0,3202.0
2023-11-20 10:10:00,1477.48,1479.67,1476.0,1478.0,1321.0,1477.48,1479.67,1476.0,1478.0,1321.0
2023-11-20 10:15:00,1476.5,1478.99,1476.09,1477.98,718.0,1476.5,1478.99,1476.09,1477.98,718.0
2023-11-20 10:20:00,1479.36,1479.36,1475.81,1475.81,4379.0,1479.36,1479.36,1475.81,1475.81,4379.0
2023-11-20 10:25:00,1477.68,1477.68,1471.8,1471.8,1265.0,1477.68,1477.68,1471.8,1471.8,1265.0
2023-11-20 10:30:00,1470.41,1471.98,1466.58,1466.58,1581.0,1470.41,1471.98,1466.58,1466.58,1581.0
2023-11-20 10:35:00,1462.53,1465.18,1462.0,1465.12,2000.0,1462.53,1465.18,1462.0,1465.12,2000.0
2023-11-20 10:40:00,1468.39,1468.74,1466.37,1466.37,300.0,1468.39,1468.74,1466.37,1466.37,300.0
2023-11-20 10:45:00,1466.37,1466.37,1466.37,1466.37,0.0,1466.37,1466.37,1466.37,1466.37,0.0
2023-11-20 10:50:00,1466.47,1469.02,1466.47,1469.0,846.0,1466.47,1469.02,1466.47,1469.0,846.0
2023-11-20 10:55:00,1469.99,1472.76,1469.99,1472.1,1246.0,1469.99,1472.76,1469.99,1472.1,1246.0
2023-11-20 11:00:00,1472.02,1473.11,1470.76,1471.04,739.0,1472.02,1473.11,1470.76,1471.04,739.0
2023-11-20 11:05:00,1472.72,1472.72,1469.85,1470.53,1407.0,1472.72,1472.72,1469.85,1470.53,1407.0
2023-11-20 11:10:00,1470.41,1470.79,1470.41,1470.79,416.0,1470.41,1470.79,1470.41,1470.79,416.0
2023-11-20 11:15:00,1470.36,1470.36,1466.75,1466.76,600.0,1470.36,1470.36,1466.75,1466.76,600.0
2023-11-20 11:20:00,1464.74,1466.24,1463.18,1463.18,1000.0,1464.74,1466.24,1463.18,1463.18,1000.0
2023-11-20 11:25:00,1463.58,1468.89,1463.5,1468.05,2230.0,1463.58,1468.89,1463.5,1468.05,2230.0
2023-11-20 11:30:00,1468.96,1472.31,1468.39,1472.31,2060.0,1468.96,1472.31,1468.39,1472.31,2060.0
2023-11-20 11:35:00,1468.87,1471.32,1466.63,1466.63,1033.0,1468.87,1471.32,1466.63,1466.63,1033.0
2023-11-20 11:40:00,1469.43,1474.08,1469.43,1472.47,3411.0,1469.43,1474.08,1469.43,1472.47,3411.0
2023-11-20 11:45:00,1472.81,1473.75,1470.12,1470.41,500.0,1472.81,1473.75,1470.12,1470.41,500.0
2023-11-20 11:50:00,1470.18,1471.21,1470.18,1471.2,300.0,1470.18,1471.21,1470.18,1471.2,300.0
2023-11-20 11:55:00,1472.06,1472.38,1471.17,1471.17,500.0,1472.06,1472.38,1471.17,1471.17,500.0
2023-11-20 12:00:00,1471.0,1471.0,1468.7,1469.12,400.0,1471.0,1471.0,1468.7,1469.12,400.0
2023-11-20 12:05:00,1470.69,1470.69,1470.0,1470.49,300.0,1470.69,1470.69,1470.0,1470.49,300.0
2023-11-20 12:10:00,1472.71,1473.37,1471.73,1472.07,400.0,1472.71,1473.37,1471.73,1472.07,400.0
2023-11-20 12:15:00,1471.28,1471.28,1470.02,1470.02,300.0,1471.28,1471.28,1470.02,1470.02,300.0
2023-11-20 12:20:00,1470.03,1470.03,1469.09,1469.7,372.0,1470.03,1470.03,1469.09,1469.7,372.0
2023-11-20 12:25:00,1470.6,1470.81,1463.63,1469.1,3137.0,1470.6,1470.81,1463.63,1469.1,3137.0
2023-11-20 12:30:00,1470.0,1470.52,1470.0,1470.52,300.0,1470.0,1470.52,1470.0,1470.52,300.0
2023-11-20 12:35:00,1470.0,1470.58,1470.0,1470.08,1208.0,1470.0,1470.58,1470.0,1470.08,1208.0
2023-11-20 12:40:00,1468.94,1468.94,1468.32,1468.32,617.0,1468.94,1468.94,1468.32,1468.32,617.0
2023-11-20 12:45:00,1468.84,1468.84,1468.83,1468.84,100.0,1468.84,1468.84,1468.83,1468.84,100.0
2023-11-20 12:50:00,1467.38,1469.14,1466.76,1466.76,426.0,1467.38,1469.14,1466.76,1466.76,426.0
2023-11-20 12:55:00,1467.91,1470.57,1467.91,1467.93,1500.0,1467.91,1470.57,1467.91,1467.93,1500.0
2023-11-20 13:00:00,1467.74,1471.03,1467.71,1471.03,2252.0,1467.74,1471.03,1467.71,1471.03,2252.0
2023-11-20 13:05:00,1471.03,1471.03,1470.17,1470.54,990.0,1471.03,1471.03,1470.17,1470.54,990.0
2023-11-20 13:10:00,1470.66,1470.94,1470.43,1470.48,694.0,1470.66,1470.94,1470.43,1470.48,694.0
2023-11-20 13:15:00,1470.76,1470.89,1470.75,1470.89,200.0,1470.76,1470.89,1470.75,1470.89,200.0
2023-11-20 13:20:00,1469.61,1471.17,1468.0,1471.16,1514.0,1469.61,1471.17,1468.0,1471.16,1514.0
2023-11-20 13:25:00,1471.16,1473.66,1470.25,1470.85,4031.0,1471.16,1473.66,1470.25,1470.85,4031.0
2023-11-20 13:30:00,1471.69,1472.06,1471.24,1471.64,1500.0,1471.69,1472.06,1471.24,1471.64,1500.0
2023-11-20 13:35:00,1472.02,1472.03,1468.37,1468.37,900.0,1472.02,1472.03,1468.37,1468.37,900.0
2023-11-20 13:40:00,1468.43,1470.52,1468.43,1470.06,300.0,1468.43,1470.52,1468.43,1470.06,300.0
2023-11-20 13:45:00,1470.6,1471.61,1470.2,1471.61,850.0,1470.6,1471.61,1470.2,1471.61,850.0
2023-11-20 13:50:00,1472.74,1472.74,1472.73,1472.74,200.0,1472.74,1472.74,1472.73,1472.74,200.0
2023-11-20 13:55:00,1471.92,1472.51,1470.73,1470.94,3716.0,1471.92,1472.51,1470.73,1470.94,3716.0
2023-11-20 14:00:00,1471.81,1475.86,1471.81,1475.86,2142.0,1471.81,1475.86,1471.81,1475.86,2142.0
2023-11-20 14:05:00,1473.78,1473.78,1472.15,1472.15,200.0,1473.78,1473.78,1472.15,1472.15,200.0
2023-11-20 14:10:00,1471.75,1471.75,1470.62,1471.6,800.0,1471.75,1471.75,1470.62,1471.6,800.0
2023-11-20 14:15:00,1471.94,1475.16,1471.93,1475.05,2006.0,1471.94,1475.16,1471.93,1475.05,2006.0
2023-11-20 14:20:00,1474.84,1474.84,1473.0,1473.25,1770.0,1474.84,1474.84,1473.0,1473.25,1770.0
2023-11-20 14:25:00,1473.25,1473.25,1473.25,1473.25,0.0,1473.25,1473.25,1473.25,1473.25,0.0
2023-11-20 14:30:00,1475.82,1478.0,1475.33,1477.55,1310.0,1475.82,1478.0,1475.33,1477.55,1310.0
2023-11-20 14:35:00,1478.49,1479.3,1477.58,1479.3,927.0,1478.49,1479.3,1477.58,1479.3,927.0
2023-11-20 14:40:00,1479.0,1482.0,1478.99,1482.0,800.0,1479.0,1482.0,1478.99,1482.0,800.0
2023-11-20 14:45:00,1481.31,1481.31,1478.97,1480.62,2500.0,1481.31,1481.31,1478.97,1480.62,2500.0
2023-11-20 14:50:00,1481.32,1483.55,1479.0,1479.0,1369.0,1481.32,1483.55,1479.0,1479.0,1369.0
2023-11-20 14:55:00,1479.08,1480.31,1479.08,1480.31,300.0,1479.08,1480.31,1479.08,1480.31,300.0
2023-11-20 15:00:00,1480.34,1481.68,1480.02,1480.57,700.0,1480.34,1481.68,1480.02,1480.57,700.0
2023-11-20 15:05:00,1480.57,1480.85,1478.02,1478.02,2000.0,1480.57,1480.85,1478.02,1478.02,2000.0
2023-11-20 15:10:00,1477.82,1481.56,1477.82,1481.07,1737.0,1477.82,1481.56,1477.82,1481.07,1737.0
2023-11-20 15:15:00,1480.43,1481.0,1480.43,1481.0,1275.0,1480.43,1481.0,1480.43,1481.0,1275.0
2023-11-20 15:20:00,1482.34,1484.01,1482.0,1482.0,2610.0,1482.34,1484.01,1482.0,1482.0,2610.0
2023-11-20 15:25:00,1481.31,1482.21,1480.87,1480.88,900.0,1481.31,1482.21,1480.87,1480.88,900.0
2023-11-20 15:30:00,1481.15,1481.16,1479.68,1480.45,800.0,1481.15,1481.16,1479.68,1480.45,800.0
2023-11-20 15:35:00,1480.45,1481.98,1480.2,1480.78,2922.0,1480.45,1481.98,1480.2,1480.78,2922.0
2023-11-20 15:40:00,1480.25,1480.25,1479.14,1479.49,1143.0,1480.25,1480.25,1479.14,1479.49,1143.0
2023-11-20 15:45:00,1478.51,1479.64,1478.16,1478.16,1400.0,1478.51,1479.64,1478.16,1478.16,1400.0
2023-11-20 15:50:00,1478.06,1478.96,1477.71,1478.02,2481.0,1478.06,1478.96,1477.71,1478.02,2481.0
2023-11-20 15:55:00,1479.1,1481.99,1478.6,1481.99,4137.0,1479.1,1481.99,1478.6,1481.99,4137.0
2023-11-21 09:30:00,1481.99,1481.99,1470.32,1477.72,4431.0,1481.99,1481.99,1470.32,1477.72,4431.0
2023-11-21 09:35:00,1477.11,1496.38,1477.1,1494.43,5400.0,1477.11,1496.38,1477.1,1494.43,5400.0
2023-11-21 09:40:00,1494.51,1500.0,1490.0,1490.88,6327.0,1494.51,1500.0,1490.0,1490.88,6327.0
2023-11-21 09:45:00,1489.05,1489.12,1489.05,1489.12,200.0,1489.05,1489.12,1489.05,1489.12,200.0
2023-11-21 09:50:00,1489.22,1492.41,1489.22,1489.82,2500.0,1489.22,1492.41,1489.22,1489.82,2500.0
2023-11-21 09:55:00,1491.8,1493.38,1489.05,1491.09,900.0,1491.8,1493.38,1489.05,1491.09,900.0
2023-11-21 10:00:00,1490.62,1490.85,1484.53,1490.85,1571.0,1490.62,1490.85,1484.53,1490.85,1571.0
2023-11-21 10:05:00,1488.78,1488.78,1488.73,1488.74,300.0,1488.78,1488.78,1488.73,1488.74,300.0
2023-11-21 10:10:00,1491.17,1492.71,1490.02,1490.43,2301.0,1491.17,1492.71,1490.02,1490.43,2301.0
2023-11-21 10:15:00,1489.82,1490.08,1486.3,1490.08,1556.0,1489.82,1490.08,1486.3,1490.08,1556.0
2023-11-21 10:20:00,1487.89,1487.89,1481.01,1481.01,1073.0,1487.89,1487.89,1481.01,1481.01,1073.0
2023-11-21 10:25:00,1481.76,1484.12,1480.0,1484.0,3598.0,1481.76,1484.12,1480.0,1484.0,3598.0
2023-11-21 10:30:00,1482.47,1482.48,1478.45,1480.76,4722.0,1482.47,1482.48,1478.45,1480.76,4722.0
2023-11-21 10:35:00,1482.28,1482.28,1476.16,1478.23,1133.0,1482.28,1482.28,1476.16,1478.23,1133.0
2023-11-21 10:40:00,1477.16,1482.0,1474.6,1481.79,1862.0,1477.16,1482.0,1474.6,1481.79,1862.0
2023-11-21 10:45:00,1484.24,1485.17,1484.24,1484.99,500.0,1484.24,1485.17,1484.24,1484.99,500.0
2023-11-21 10:50:00,1490.0,1491.59,1488.66,1489.45,1739.0,1490.0,1491.59,1488.66,1489.45,1739.0
2023-11-21 10:55:00,1490.11,1490.11,1488.33,1488.48,400.0,1490.11,1490.11,1488.33,1488.48,400.0
2023-11-21 11:00:00,1489.75,1489.75,1489.72,1489.72,300.0,1489.75,1489.75,1489.72,1489.72,300.0
2023-11-21 11:05:00,1489.99,1491.5,1489.99,1491.48,700.0,1489.99,1491.5,1489.99,1491.48,700.0
2023-11-21 11:10:00,1490.8,1492.36,1490.8,1492.36,822.0,1490.8,1492.36,1490.8,1492.36,822.0
2023-11-21 11:15:00,1490.04,1492.5,1489.44,1489.79,1898.0,1490.04,1492.5,1489.44,1489.79,1898.0
2023-11-21 11:20:00,1489.76,1489.76,1489.76,1489.76,100.0,1489.76,1489.76,1489.76,1489.76,100.0
2023-11-21 11:25:00,1489.76,1489.76,1489.76,1489.76,0.0,1489.76,1489.76,1489.76,1489.76,0.0
2023-11-21 11:30:00,1488.52,1488.52,1485.85,1487.23,3492.0,1488.52,1488.52,1485.85,1487.23,3492.0
2023-11-21 11:35:00,1485.28,1485.32,1484.47,1485.32,831.0,1485.28,1485.32,1484.47,1485.32,831.0
2023-11-21 11:40:00,1484.36,1484.36,1484.35,1484.36,560.0,1484.36,1484.36,1484.35,1484.36,560.0
2023-11-21 11:45:00,1483.66,1486.73,1483.66,1486.73,1310.0,1483.66,1486.73,1483.66,1486.73,1310.0
2023-11-21 11:50:00,1489.0,1489.0,1486.0,1486.24,1325.0,1489.0,1489.0,1486.0,1486.24,1325.0
2023-11-21 11:55:00,1484.77,1484.77,1484.77,1484.77,100.0,1484.77,1484.77,1484.77,1484.77,100.0
2023-11-21 12:00:00,1486.75,1486.97,1486.75,1486.97,200.0,1486.75,1486.97,1486.75,1486.97,200.0
2023-11-21 12:05:00,1486.97,1486.97,1486.97,1486.97,0.0,1486.97,1486.97,1486.97,1486.97,0.0
2023-11-21 12:10:00,1486.97,1486.97,1486.97,1486.97,0.0,1486.97,1486.97,1486.97,1486.97,0.0
2023-11-21 12:15:00,1486.97,1486.97,1486.97,1486.97,0.0,1486.97,1486.97,1486.97,1486.97,0.0
2023-11-21 12:20:00,1485.97,1485.97,1485.97,1485.97,100.0,1485.97,1485.97,1485.97,1485.97,100.0
2023-11-21 12:25:00,1484.43,1489.27,1484.37,1488.74,1500.0,1484.43,1489.27,1484.37,1488.74,1500.0
2023-11-21 12:30:00,1488.74,1488.74,1488.74,1488.74,0.0,1488.74,1488.74,1488.74,1488.74,0.0
2023-11-21 12:35:00,1488.52,1488.53,1486.77,1486.83,500.0,1488.52,1488.53,1486.77,1486.83,500.0
2023-11-21 12:40:00,1486.83,1486.83,1486.83,1486.83,0.0,1486.83,1486.83,1486.83,1486.83,0.0
2023-11-21 12:45:00,1486.96,1492.7,1486.95,1492.7,1749.0,1486.96,1492.7,1486.95,1492.7,1749.0
2023-11-21 12:50:00,1493.27,1493.27,1490.03,1490.56,1477.0,1493.27,1493.27,1490.03,1490.56,1477.0
2023-11-21 12:55:00,1492.0,1492.04,1489.49,1489.5,1100.0,1492.0,1492.04,1489.49,1489.5,1100.0
2023-11-21 13:00:00,1493.48,1495.99,1490.01,1490.01,1900.0,1493.48,1495.99,1490.01,1490.01,1900.0
2023-11-21 13:05:00,1490.95,1490.95,1490.95,1490.95,100.0,1490.95,1490.95,1490.95,1490.95,100.0
2023-11-21 13:10:00,1490.95,1490.95,1490.95,1490.95,0.0,1490.95,1490.95,1490.95,1490.95,0.0
2023-11-21 13:15:00,1490.95,1490.95,1490.95,1490.95,0.0,1490.95,1490.95,1490.95,1490.95,0.0
2023-11-21 13:20:00,1488.44,1488.44,1487.76,1487.76,300.0,1488.44,1488.44,1487.76,1487.76,300.0
2023-11-21 13:25:00,1487.76,1487.76,1487.76,1487.76,0.0,1487.76,1487.76,1487.76,1487.76,0.0
2023-11-21 13:30:00,1489.74,1490.08,1489.74,1490.08,212.0,1489.74,1490.08,1489.74,1490.08,212.0
2023-11-21 13:35:00,1488.34,1489.56,1488.34,1489.56,200.0,1488.34,1489.56,1488.34,1489.56,200.0
2023-11-21 13:40:00,1489.0,1489.62,1488.7,1488.7,400.0,1489.0,1489.62,1488.7,1488.7,400.0
2023-11-21 13:45:00,1486.53,1487.76,1486.45,1487.26,400.0,1486.53,1487.76,1486.45,1487.26,400.0
2023-11-21 13:50:00,1487.26,1487.26,1484.11,1486.91,2203.0,1487.26,1487.26,1484.11,1486.91,2203.0
2023-11-21 13:55:00,1486.91,1486.91,1486.91,1486.91,0.0,1486.91,1486.91,1486.91,1486.91,0.0
2023-11-21 14:00:00,1490.36,1490.36,1490.36,1490.36,100.0,1490.36,1490.36,1490.36,1490.36,100.0
2023-11-21 14:05:00,1490.36,1490.36,1490.36,1490.36,0.0,1490.36,1490.36,1490.36,1490.36,0.0
2023-11-21 14:10:00,1489.8,1490.31,1489.8,1490.29,600.0,1489.8,1490.31,1489.8,1490.29,600.0
2023-11-21 14:15:00,1489.56,1490.1,1489.56,1490.1,400.0,1489.56,1490.1,1489.56,1490.1,400.0
2023-11-21 14:20:00,1491.03,1491.03,1490.54,1490.54,480.0,1491.03,1491.03,1490.54,1490.54,480.0
2023-11-21 14:25:00,1491.71,1491.89,1490.95,1490.95,439.0,1491.71,1491.89,1490.95,1490.95,439.0
2023-11-21 14:30:00,1489.61,1491.13,1488.22,1490.93,700.0,1489.61,1491.13,1488.22,1490.93,700.0
2023-11-21 14:35:00,1491.19,1492.84,1491.19,1492.84,300.0,1491.19,1492.84,1491.19,1492.84,300.0
2023-11-21 14:40:00,1492.56,1492.56,1491.22,1491.22,300.0,1492.56,1492.56,1491.22,1491.22,300.0
2023-11-21 14:45:00,1492.62,1493.88,1491.45,1493.88,790.0,1492.62,1493.88,1491.45,1493.88,790.0
2023-11-21 14:50:00,1492.82,1492.82,1492.82,1492.82,200.0,1492.82,1492.82,1492.82,1492.82,200.0
2023-11-21 14:55:00,1492.03,1492.03,1492.03,1492.03,100.0,1492.03,1492.03,1492.03,1492.03,100.0
2023-11-21 15:00:00,1493.44,1493.59,1493.44,1493.58,400.0,1493.44,1493.59,1493.44,1493.58,400.0
2023-11-21 15:05:00,1493.58,1493.58,1493.0,1493.0,450.0,1493.58,1493.58,1493.0,1493.0,450.0
2023-11-21 15:10:00,1494.07,1496.71,1494.07,1495.73,1700.0,1494.07,1496.71,1494.07,1495.73,1700.0
2023-11-21 15:15:00,1496.55,1499.0,1496.55,1498.01,2100.0,1496.55,1499.0,1496.55,1498.01,2100.0
2023-11-21 15:20:00,1497.5,1503.23,1497.5,1503.23,3218.0,1497.5,1503.23,1497.5,1503.23,3218.0
2023-11-21 15:25:00,1502.55,1503.8,1499.54,1501.95,4300.0,1502.55,1503.8,1499.54,1501.95,4300.0
2023-11-21 15:30:00,1502.0,1502.0,1500.76,1501.2,1500.0,1502.0,1502.0,1500.76,1501.2,1500.0
2023-11-21 15:35:00,1501.2,1501.2,1498.64,1498.64,600.0,1501.2,1501.2,1498.64,1498.64,600.0
2023-11-21 15:40:00,1497.81,1499.21,1496.41,1498.34,1772.0,1497.81,1499.21,1496.41,1498.34,1772.0
2023-11-21 15:45:00,1496.52,1499.57,1496.51,1498.0,1968.0,1496.52,1499.57,1496.51,1498.0,1968.0
2023-11-21 15:50:00,1498.0,1499.09,1495.62,1495.75,4600.0,1498.0,1499.09,1495.62,1495.75,4600.0
2023-11-21 15:55:00,1495.35,1496.07,1493.92,1495.26,3498.0,1495.35,1496.07,1493.92,1495.26,3498.0
2023-11-22 09:30:00,1503.8,1515.81,1503.18,1514.0,6854.0,1503.8,1515.81,1503.18,1514.0,6854.0
2023-11-22 09:35:00,1515.23,1524.99,1515.22,1522.88,3345.0,1515.23,1524.99,1515.22,1522.88,3345.0
2023-11-22 09:40:00,1521.46,1527.75,1519.66,1523.34,9056.0,1521.46,1527.75,1519.66,1523.34,9056.0
2023-11-22 09:45:00,1523.76,1523.76,1519.28,1519.28,2806.0,1523.76,1523.76,1519.28,1519.28,2806.0
2023-11-22 09:50:00,1520.79,1522.19,1519.26,1520.0,3630.0,1520.79,1522.19,1519.26,1520.0,3630.0
2023-11-22 09:55:00,1521.0,1526.97,1517.08,1520.01,3637.0,1521.0,1526.97,1517.08,1520.01,3637.0
2023-11-22 10:00:00,1521.53,1521.77,1512.62,1521.77,2221.0,1521.53,1521.77,1512.62,1521.77,2221.0
2023-11-22 10:05:00,1520.38,1523.0,1519.31,1519.31,1457.0,1520.38,1523.0,1519.31,1519.31,1457.0
2023-11-22 10:10:00,1521.0,1525.21,1521.0,1525.0,1818.0,1521.0,1525.21,1521.0,1525.0,1818.0
2023-11-22 10:15:00,1523.5,1523.52,1522.76,1523.18,2095.0,1523.5,1523.52,1522.76,1523.18,2095.0
2023-11-22 10:20:00,1523.52,1528.56,1522.31,1528.56,5199.0,1523.52,1528.56,1522.31,1528.56,5199.0
2023-11-22 10:25:00,1528.1,1532.37,1527.2,1532.37,2924.0,1528.1,1532.37,1527.2,1532.37,2924.0
2023-11-22 10:30:00,1533.63,1538.14,1533.0,1535.26,3212.0,1533.63,1538.14,1533.0,1535.26,3212.0
2023-11-22 10:35:00,1538.08,1538.31,1532.69,1532.69,1404.0,1538.08,1538.31,1532.69,1532.69,1404.0
2023-11-22 10:40:00,1531.35,1532.0,1525.98,1525.98,2582.0,1531.35,1532.0,1525.98,1525.98,2582.0
2023-11-22 10:45:00,1528.88,1530.55,1525.2,1528.42,3683.0,1528.88,1530.55,1525.2,1528.42,3683.0
2023-11-22 10:50:00,1528.21,1529.16,1523.88,1524.54,2484.0,1528.21,1529.16,1523.88,1524.54,2484.0
2023-11-22 10:55:00,1528.47,1528.47,1523.73,1523.73,900.0,1528.47,1528.47,1523.73,1523.73,900.0
2023-11-22 11:00:00,1523.99,1529.14,1523.99,1528.04,2825.0,1523.99,1529.14,1523.99,1528.04,2825.0
2023-11-22 11:05:00,1528.97,1534.88,1527.64,1532.0,4537.0,1528.97,1534.88,1527.64,1532.0,4537.0
2023-11-22 11:10:00,1531.95,1537.94,1531.95,1536.77,1812.0,1531.95,1537.94,1531.95,1536.77,1812.0
2023-11-22 11:15:00,1536.77,1536.77,1533.49,1533.5,2316.0,1536.77,1536.77,1533.49,1533.5,2316.0
2023-11-22 11:20:00,1532.04,1536.0,1531.65,1536.0,4445.0,1532.04,1536.0,1531.65,1536.0,4445.0
2023-11-22 11:25:00,1536.7,1536.7,1534.49,1535.25,1477.0,1536.7,1536.7,1534.49,1535.25,1477.0
2023-11-22 11:30:00,1536.0,1537.85,1535.62,1535.62,1655.0,1536.0,1537.85,1535.62,1535.62,1655.0
2023-11-22 11:35:00,1536.61,1537.91,1535.41,1536.53,1600.0,1536.61,1537.91,1535.41,1536.53,1600.0
2023-11-22 11:40:00,1537.81,1542.45,1535.51,1542.45,2800.0,1537.81,1542.45,1535.51,1542.45,2800.0
2023-11-22 11:45:00,1539.9,1541.45,1539.89,1539.89,3152.0,1539.9,1541.45,1539.89,1539.89,3152.0
2023-11-22 11:50:00,1535.15,1538.03,1535.15,1537.22,500.0,1535.15,1538.03,1535.15,1537.22,500.0
2023-11-22 11:55:00,1536.4,1538.0,1536.4,1538.0,200.0,1536.4,1538.0,1536.4,1538.0,200.0
2023-11-22 12:00:00,1537.5,1538.16,1536.0,1536.0,1100.0,1537.5,1538.16,1536.0,1536.0,1100.0
2023-11-22 12:05:00,1535.78,1535.93,1534.03,1535.9,1500.0,1535.78,1535.93,1534.03,1535.9,1500.0
2023-11-22 12:10:00,1535.86,1535.86,1534.32,1534.32,1200.0,1535.86,1535.86,1534.32,1534.32,1200.0
2023-11-22 12:15:00,1534.38,1536.15,1534.26,1535.19,1200.0,1534.38,1536.15,1534.26,1535.19,1200.0
2023-11-22 12:20:00,1536.26,1536.26,1533.42,1533.42,1148.0,1536.26,1536.26,1533.42,1533.42,1148.0
2023-11-22 12:25:00,1533.42,1533.42,1533.42,1533.42,0.0,1533.42,1533.42,1533.42,1533.42,0.0
2023-11-22 12:30:00,1533.42,1533.42,1533.42,1533.42,0.0,1533.42,1533.42,1533.42,1533.42,0.0
2023-11-22 12:35:00,1534.31,1534.54,1534.31,1534.54,400.0,1534.31,1534.54,1534.31,1534.54,400.0
2023-11-22 12:40:00,1534.54,1534.93,1534.53,1534.93,600.0,1534.54,1534.93,1534.53,1534.93,600.0
2023-11-22 12:45:00,1534.93,1534.93,1530.1,1530.11,2400.0,1534.93,1534.93,1530.1,1530.11,2400.0
2023-11-22 12:50:00,1531.98,1533.0,1531.19,1533.0,300.0,1531.98,1533.0,1531.19,1533.0,300.0
2023-11-22 12:55:00,1533.99,1534.03,1533.5,1534.02,600.0,1533.99,1534.03,1533.5,1534.02,600.0
2023-11-22 13:00:00,1534.76,1534.76,1531.96,1531.96,300.0,1534.76,1534.76,1531.96,1531.96,300.0
2023-11-22 13:05:00,1533.43,1533.93,1532.4,1532.4,400.0,1533.43,1533.93,1532.4,1532.4,400.0
2023-11-22 13:10:00,1532.33,1533.02,1531.47,1533.02,1300.0,1532.33,1533.02,1531.47,1533.02,1300.0
2023-11-22 13:15:00,1533.25,1533.25,1532.16,1533.19,500.0,1533.25,1533.25,1532.16,1533.19,500.0
2023-11-22 13:20:00,1533.19,1536.07,1533.18,1536.07,980.0,1533.19,1536.07,1533.18,1536.07,980.0
2023-11-22 13:25:00,1535.86,1535.86,1534.1,1534.1,500.0,1535.86,1535.86,1534.1,1534.1,500.0
2023-11-22 13:30:00,1533.68,1533.68,1531.98,1531.98,1808.0,1533.68,1533.68,1531.98,1531.98,1808.0
2023-11-22 13:35:00,1531.73,1532.63,1531.73,1532.63,1117.0,1531.73,1532.63,1531.73,1532.63,1117.0
2023-11-22 13:40:00,1531.74,1531.82,1529.0,1529.0,970.0,1531.74,1531.82,1529.0,1529.0,970.0
2023-11-22 13:45:00,1532.99,1533.0,1532.99,1532.99,100.0,1532.99,1533.0,1532.99,1532.99,100.0
2023-11-22 13:50:00,1531.88,1532.12,1530.3,1530.79,860.0,1531.88,1532.12,1530.3,1530.79,860.0
2023-11-22 13:55:00,1530.79,1533.47,1530.79,1531.89,2443.0,1530.79,1533.47,1530.79,1531.89,2443.0
2023-11-22 14:00:00,1530.64,1531.89,1530.52,1531.87,1503.0,1530.64,1531.89,1530.52,1531.87,1503.0
2023-11-22 14:05:00,1531.86,1531.9,1530.89,1531.89,900.0,1531.86,1531.9,1530.89,1531.89,900.0
2023-11-22 14:10:00,1531.89,1532.52,1530.54,1531.64,2947.0,1531.89,1532.52,1530.54,1531.64,2947.0
2023-11-22 14:15:00,1531.63,1532.49,1531.0,1532.49,1515.0,1531.63,1532.49,1531.0,1532.49,1515.0
2023-11-22 14:20:00,1532.49,1532.49,1530.78,1531.69,965.0,1532.49,1532.49,1530.78,1531.69,965.0
2023-11-22 14:25:00,1531.69,1531.69,1529.42,1529.42,1521.0,1531.69,1531.69,1529.42,1529.42,1521.0
2023-11-22 14:30:00,1529.3,1529.79,1529.12,1529.12,1197.0,1529.3,1529.79,1529.12,1529.12,1197.0
2023-11-22 14:35:00,1531.0,1531.0,1526.9,1526.9,4749.0,1531.0,1531.0,1526.9,1526.9,4749.0
2023-11-22 14:40:00,1527.0,1528.27,1527.0,1527.38,600.0,1527.0,1528.27,1527.0,1527.38,600.0
2023-11-22 14:45:00,1529.9,1530.0,1529.0,1529.0,945.0,1529.9,1530.0,1529.0,1529.0,945.0
2023-11-22 14:50:00,1530.91,1532.38,1530.91,1532.28,900.0,1530.91,1532.38,1530.91,1532.28,900.0
2023-11-22 14:55:00,1534.1,1534.64,1532.92,1533.43,1300.0,1534.1,1534.64,1532.92,1533.43,1300.0
2023-11-22 15:00:00,1531.89,1531.9,1530.0,1531.5,2300.0,1531.89,1531.9,1530.0,1531.5,2300.0
2023-11-22 15:05:00,1531.46,1531.7,1531.17,1531.18,1147.0,1531.46,1531.7,1531.17,1531.18,1147.0
2023-11-22 15:10:00,1530.61,1530.61,1529.25,1529.8,2200.0,1530.61,1530.61,1529.25,1529.8,2200.0
2023-11-22 15:15:00,1530.98,1531.66,1530.94,1530.94,300.0,1530.98,1531.66,1530.94,1530.94,300.0
2023-11-22 15:20:00,1530.93,1531.03,1528.86,1528.87,2266.0,1530.93,1531.03,1528.86,1528.87,2266.0
2023-11-22 15:25:00,1529.2,1529.2,1526.03,1526.98,2905.0,1529.2,1529.2,1526.03,1526.98,2905.0
2023-11-22 15:30:00,1528.0,1528.0,1525.82,1526.22,945.0,1528.0,1528.0,1525.82,1526.22,945.0
2023-11-22 15:35:00,1526.26,1526.62,1525.42,1526.26,2069.0,1526.26,1526.62,1525.42,1526.26,2069.0
2023-11-22 15:40:00,1526.72,1529.08,1526.72,1529.08,2590.0,1526.72,1529.08,1526.72,1529.08,2590.0
2023-11-22 15:45:00,1529.42,1533.62,1527.71,1527.71,4300.0,1529.42,1533.62,1527.71,1527.71,4300.0
2023-11-22 15:50:00,1527.3,1530.18,1526.18,1526.19,5090.0,1527.3,1530.18,1526.18,1526.19,5090.0
2023-11-22 15:55:00,1526.51,1528.45,1524.69,1525.0,12943.0,1526.51,1528.45,1524.69,1525.0,12943.0
2023-11-24 09:30:00,1522.22,1536.98,1522.12,1535.98,7722.0,1522.22,1536.98,1522.12,1535.98,7722.0
2023-11-24 09:35:00,1529.47,1532.28,1526.56,1531.79,3601.0,1529.47,1532.28,1526.56,1531.79,3601.0
2023-11-24 09:40:00,1533.0,1533.94,1530.81,1530.84,2955.0,1533.0,1533.94,1530.81,1530.84,2955.0
2023-11-24 09:45:00,1531.37,1533.99,1527.36,1529.39,4039.0,1531.37,1533.99,1527.36,1529.39,4039.0
2023-11-24 09:50:00,1529.39,1537.7,1527.5,1534.08,8477.0,1529.39,1537.7,1527.5,1534.08,8477.0
2023-11-24 09:55:00,1534.77,1549.0,1534.77,1538.78,9343.0,1534.77,1549.0,1534.77,1538.78,9343.0
2023-11-24 10:00:00,1539.25,1541.0,1537.24,1539.18,5947.0,1539.25,1541.0,1537.24,1539.18,5947.0
2023-11-24 10:05:00,1538.73,1547.58,1537.33,1546.56,5680.0,1538.73,1547.58,1537.33,1546.56,5680.0
2023-11-24 10:10:00,1545.03,1547.98,1541.06,1542.71,5705.0,1545.03,1547.98,1541.06,1542.71,5705.0
2023-11-24 10:15:00,1542.4,1544.08,1539.5,1539.5,2200.0,1542.4,1544.08,1539.5,1539.5,2200.0
2023-11-24 10:20:00,1542.14,1542.14,1535.92,1538.0,1850.0,1542.14,1542.14,1535.92,1538.0,1850.0
2023-11-24 10:25:00,1535.23,1537.0,1532.71,1532.71,10990.0,1535.23,1537.0,1532.71,1532.71,10990.0
2023-11-24 10:30:00,1534.0,1536.49,1532.35,1534.5,1001.0,1534.0,1536.49,1532.35,1534.5,1001.0
2023-11-24 10:35:00,1535.48,1536.98,1533.84,1536.67,1800.0,1535.48,1536.98,1533.84,1536.67,1800.0
2023-11-24 10:40:00,1536.67,1539.45,1536.67,1539.45,215.0,1536.67,1539.45,1536.67,1539.45,215.0
2023-11-24 10:45:00,1537.0,1537.0,1537.0,1537.0,101.0,1537.0,1537.0,1537.0,1537.0,101.0
2023-11-24 10:50:00,1535.63,1536.98,1534.0,1534.0,1373.0,1535.63,1536.98,1534.0,1534.0,1373.0
2023-11-24 10:55:00,1533.0,1534.93,1533.0,1534.18,800.0,1533.0,1534.93,1533.0,1534.18,800.0
2023-11-24 11:00:00,1533.87,1535.36,1533.87,1535.35,550.0,1533.87,1535.36,1533.87,1535.35,550.0
2023-11-24 11:05:00,1533.66,1535.3,1531.89,1535.0,4247.0,1533.66,1535.3,1531.89,1535.0,4247.0
2023-11-24 11:10:00,1534.62,1535.7,1533.63,1535.66,1710.0,1534.62,1535.7,1533.63,1535.66,1710.0
2023-11-24 11:15:00,1536.06,1540.26,1535.67,1540.25,4533.0,1536.06,1540.26,1535.67,1540.25,4533.0
2023-11-24 11:20:00,1539.84,1540.08,1539.84,1540.08,880.0,1539.84,1540.08,1539.84,1540.08,880.0
2023-11-24 11:25:00,1538.72,1540.13,1538.71,1538.72,300.0,1538.72,1540.13,1538.71,1538.72,300.0
2023-11-24 11:30:00,1538.58,1539.18,1538.12,1539.18,1850.0,1538.58,1539.18,1538.12,1539.18,1850.0
2023-11-24 11:35:00,1539.16,1539.17,1539.16,1539.16,100.0,1539.16,1539.17,1539.16,1539.16,100.0
2023-11-24 11:40:00,1543.49,1543.49,1540.92,1540.92,1000.0,1543.49,1543.49,1540.92,1540.92,1000.0
2023-11-24 11:45:00,1540.92,1540.92,1540.92,1540.92,0.0,1540.92,1540.92,1540.92,1540.92,0.0
2023-11-24 11:50:00,1541.25,1541.25,1538.43,1538.81,8136.0,1541.25,1541.25,1538.43,1538.81,8136.0
2023-11-24 11:55:00,1538.89,1539.5,1538.23,1539.0,1500.0,1538.89,1539.5,1538.23,1539.0,1500.0
2023-11-24 12:00:00,1538.8,1540.32,1538.28,1540.17,2330.0,1538.8,1540.32,1538.28,1540.17,2330.0
2023-11-24 12:05:00,1540.48,1540.49,1538.51,1539.02,2074.0,1540.48,1540.49,1538.51,1539.02,2074.0
2023-11-24 12:10:00,1539.36,1539.36,1536.39,1536.39,1298.0,1539.36,1539.36,1536.39,1536.39,1298.0
2023-11-24 12:15:00,1536.95,1536.95,1536.56,1536.56,200.0,1536.95,1536.95,1536.56,1536.56,200.0
2023-11-24 12:20:00,1538.58,1541.14,1538.58,1540.52,1350.0,1538.58,1541.14,1538.58,1540.52,1350.0
2023-11-24 12:25:00,1539.58,1540.64,1536.72,1536.72,1406.0,1539.58,1540.64,1536.72,1536.72,1406.0
2023-11-24 12:30:00,1537.6,1540.99,1537.6,1540.99,1088.0,1537.6,1540.99,1537.6,1540.99,1088.0
2023-11-24 12:35:00,1540.86,1541.2,1539.68,1539.82,1300.0,1540.86,1541.2,1539.68,1539.82,1300.0
2023-11-24 12:40:00,1540.41,1540.42,1539.57,1539.58,602.0,1540.41,1540.42,1539.57,1539.58,602.0
2023-11-24 12:45:00,1539.74,1540.0,1536.41,1536.41,2940.0,1539.74,1540.0,1536.41,1536.41,2940.0
2023-11-24 12:50:00,1537.16,1537.16,1535.1,1536.57,800.0,1537.16,1537.16,1535.1,1536.57,800.0
2023-11-24 12:55:00,1537.43,1537.43,1534.17,1535.74,2703.0,1537.43,1537.43,1534.17,1535.74,2703.0
2023-11-27 09:30:00,1550.0,1571.33,1545.95,1561.02,14911.0,1550.0,1571.33,1545.95,1561.02,14911.0
2023-11-27 09:35:00,1565.01,1582.94,1560.07,1582.94,10746.0,1565.01,1582.94,1560.07,1582.94,10746.0
2023-11-27 09:40:00,1581.83,1585.0,1576.01,1580.91,5684.0,1581.83,1585.0,1576.01,1580.91,5684.0
2023-11-27 09:45:00,1580.73,1588.0,1580.01,1588.0,3932.0,1580.73,1588.0,1580.01,1588.0,3932.0
2023-11-27 09:50:00,1589.99,1589.99,1581.9,1587.21,3968.0,1589.99,1589.99,1581.9,1587.21,3968.0
2023-11-27 09:55:00,1590.11,1591.69,1588.73,1591.69,3023.0,1590.11,1591.69,1588.73,1591.69,3023.0
2023-11-27 10:00:00,1590.97,1596.69,1590.0,1590.0,4603.0,1590.97,1596.69,1590.0,1590.0,4603.0
2023-11-27 10:05:00,1592.83,1596.92,1589.15,1596.04,4284.0,1592.83,1596.92,1589.15,1596.04,4284.0
2023-11-27 10:10:00,1597.57,1598.0,1596.0,1596.18,2100.0,1597.57,1598.0,1596.0,1596.18,2100.0
2023-11-27 10:15:00,1595.55,1595.55,1592.8,1594.07,1661.0,1595.55,1595.55,1592.8,1594.07,1661.0
2023-11-27 10:20:00,1594.22,1595.39,1588.29,1589.99,2437.0,1594.22,1595.39,1588.29,1589.99,2437.0
2023-11-27 10:25:00,1590.45,1592.53,1587.86,1591.09,5454.0,1590.45,1592.53,1587.86,1591.09,5454.0
2023-11-27 10:30:00,1592.41,1592.97,1590.55,1591.26,3913.0,1592.41,1592.97,1590.55,1591.26,3913.0
2023-11-27 10:35:00,1591.07,1591.96,1588.86,1588.89,1700.0,1591.07,1591.96,1588.86,1588.89,1700.0
2023-11-27 10:40:00,1587.88,1588.28,1586.67,1586.67,786.0,1587.88,1588.28,1586.67,1586.67,786.0
2023-11-27 10:45:00,1585.14,1585.14,1580.66,1582.94,3279.0,1585.14,1585.14,1580.66,1582.94,3279.0
2023-11-27 10:50:00,1581.82,1583.26,1580.37,1581.22,2392.0,1581.82,1583.26,1580.37,1581.22,2392.0
2023-11-27 10:55:00,1579.15,1581.57,1579.15,1581.0,1195.0,1579.15,1581.57,1579.15,1581.0,1195.0
2023-11-27 11:00:00,1580.37,1580.38,1575.53,1577.09,3765.0,1580.37,1580.38,1575.53,1577.09,3765.0
2023-11-27 11:05:00,1575.31,1577.0,1572.93,1574.33,487.0,1575.31,1577.0,1572.93,1574.33,487.0
2023-11-27 11:10:00,1575.4,1576.77,1575.4,1576.7,700.0,1575.4,1576.77,1575.4,1576.7,700.0
2023-11-27 11:15:00,1576.16,1576.17,1574.06,1574.11,1300.0,1576.16,1576.17,1574.06,1574.11,1300.0
2023-11-27 11:20:00,1574.0,1575.98,1574.0,1575.98,701.0,1574.0,1575.98,1574.0,1575.98,701.0
2023-11-27 11:25:00,1577.49,1577.49,1576.5,1577.36,750.0,1577.49,1577.49,1576.5,1577.36,750.0
2023-11-27 11:30:00,1576.38,1576.38,1574.58,1575.27,1000.0,1576.38,1576.38,1574.58,1575.27,1000.0
2023-11-27 11:35:00,1575.27,1576.84,1575.27,1576.51,2300.0,1575.27,1576.84,1575.27,1576.51,2300.0
2023-11-27 11:40:00,1576.77,1580.98,1576.77,1580.98,1347.0,1576.77,1580.98,1576.77,1580.98,1347.0
2023-11-27 11:45:00,1581.0,1582.2,1580.16,1581.44,700.0,1581.0,1582.2,1580.16,1581.44,700.0
2023-11-27 11:50:00,1581.14,1581.26,1580.0,1580.0,902.0,1581.14,1581.26,1580.0,1580.0,902.0
2023-11-27 11:55:00,1581.65,1582.18,1581.19,1582.18,331.0,1581.65,1582.18,1581.19,1582.18,331.0
2023-11-27 12:00:00,1581.66,1583.46,1581.66,1583.35,1837.0,1581.66,1583.46,1581.66,1583.35,1837.0
2023-11-27 12:05:00,1583.59,1583.81,1583.59,1583.77,500.0,1583.59,1583.81,1583.59,1583.77,500.0
2023-11-27 12:10:00,1583.78,1583.78,1583.7,1583.71,400.0,1583.78,1583.78,1583.7,1583.71,400.0
2023-11-27 12:15:00,1583.54,1583.54,1582.06,1582.65,1400.0,1583.54,1583.54,1582.06,1582.65,1400.0
2023-11-27 12:20:00,1582.6,1582.6,1581.26,1582.19,800.0,1582.6,1582.6,1581.26,1582.19,800.0
2023-11-27 12:25:00,1581.47,1582.07,1578.38,1580.21,3335.0,1581.47,1582.07,1578.38,1580.21,3335.0
2023-11-27 12:30:00,1581.65,1583.89,1580.07,1583.24,1776.0,1581.65,1583.89,1580.07,1583.24,1776.0
2023-11-27 12:35:00,1583.98,1586.85,1583.98,1586.85,528.0,1583.98,1586.85,1583.98,1586.85,528.0
2023-11-27 12:40:00,1586.56,1586.58,1585.25,1585.25,1300.0,1586.56,1586.58,1585.25,1585.25,1300.0
2023-11-27 12:45:00,1585.08,1585.08,1584.53,1584.57,450.0,1585.08,1585.08,1584.53,1584.57,450.0
2023-11-27 12:50:00,1585.09,1598.0,1585.08,1596.79,10411.0,1585.09,1598.0,1585.08,1596.79,10411.0
2023-11-27 12:55:00,1595.16,1605.0,1595.16,1600.47,8165.0,1595.16,1605.0,1595.16,1600.47,8165.0
2023-11-27 13:00:00,1598.63,1605.0,1596.7,1601.38,10671.0,1598.63,1605.0,1596.7,1601.38,10671.0
2023-11-27 13:05:00,1603.09,1608.95,1602.73,1606.07,5099.0,1603.09,1608.95,1602.73,1606.07,5099.0
2023-11-27 13:10:00,1606.66,1608.15,1606.28,1606.29,1726.0,1606.66,1608.15,1606.28,1606.29,1726.0
2023-11-27 13:15:00,1606.0,1606.99,1605.86,1606.41,1180.0,1606.0,1606.99,1605.86,1606.41,1180.0
2023-11-27 13:20:00,1606.1,1606.1,1602.58,1603.48,2042.0,1606.1,1606.1,1602.58,1603.48,2042.0
2023-11-27 13:25:00,1603.3,1603.3,1602.77,1603.04,400.0,1603.3,1603.3,1602.77,1603.04,400.0
2023-11-27 13:30:00,1604.14,1604.39,1599.45,1601.76,10311.0,1604.14,1604.39,1599.45,1601.76,10311.0
2023-11-27 13:35:00,1603.0,1604.03,1602.12,1603.32,5500.0,1603.0,1604.03,1602.12,1603.32,5500.0
2023-11-27 13:40:00,1603.3,1603.3,1601.58,1602.28,1972.0,1603.3,1603.3,1601.58,1602.28,1972.0
2023-11-27 13:45:00,1601.58,1602.42,1599.47,1600.51,3344.0,1601.58,1602.42,1599.47,1600.51,3344.0
2023-11-27 13:50:00,1600.97,1600.97,1600.97,1600.97,200.0,1600.97,1600.97,1600.97,1600.97,200.0
2023-11-27 13:55:00,1597.5,1598.86,1595.72,1598.86,1862.0,1597.5,1598.86,1595.72,1598.86,1862.0
2023-11-27 14:00:00,1598.86,1598.86,1598.81,1598.81,200.0,1598.86,1598.86,1598.81,1598.81,200.0
2023-11-27 14:05:00,1599.87,1603.72,1599.29,1603.21,800.0,1599.87,1603.72,1599.29,1603.21,800.0
2023-11-27 14:10:00,1603.39,1603.39,1602.56,1602.57,400.0,1603.39,1603.39,1602.56,1602.57,400.0
2023-11-27 14:15:00,1599.76,1604.48,1599.62,1603.35,5699.0,1599.76,1604.48,1599.62,1603.35,5699.0
2023-11-27 14:20:00,1603.34,1604.85,1603.0,1604.06,5127.0,1603.34,1604.85,1603.0,1604.06,5127.0
2023-11-27 14:25:00,1603.14,1603.18,1601.52,1601.52,400.0,1603.14,1603.18,1601.52,1601.52,400.0
2023-11-27 14:30:00,1602.52,1603.05,1601.8,1603.05,529.0,1602.52,1603.05,1601.8,1603.05,529.0
2023-11-27 14:35:00,1600.0,1605.99,1599.02,1604.47,4311.0,1600.0,1605.99,1599.02,1604.47,4311.0
2023-11-27 14:40:00,1604.45,1604.45,1599.81,1599.81,800.0,1604.45,1604.45,1599.81,1599.81,800.0
2023-11-27 14:45:00,1601.84,1603.0,1601.27,1601.4,910.0,1601.84,1603.0,1601.27,1601.4,910.0
2023-11-27 14:50:00,1601.0,1602.66,1601.0,1602.6,1801.0,1601.0,1602.66,1601.0,1602.6,1801.0
2023-11-27 14:55:00,1603.42,1603.42,1603.29,1603.29,420.0,1603.42,1603.42,1603.29,1603.29,420.0
2023-11-27 15:00:00,1603.37,1603.57,1600.58,1603.29,1726.0,1603.37,1603.57,1600.58,1603.29,1726.0
2023-11-27 15:05:00,1602.93,1607.38,1602.93,1607.06,4673.0,1602.93,1607.38,1602.93,1607.06,4673.0
2023-11-27 15:10:00,1606.57,1606.57,1604.45,1605.32,1778.0,1606.57,1606.57,1604.45,1605.32,1778.0
2023-11-27 15:15:00,1604.45,1605.26,1603.17,1603.2,2862.0,1604.45,1605.26,1603.17,1603.2,2862.0
2023-11-27 15:20:00,1603.83,1607.46,1603.23,1606.69,4700.0,1603.83,1607.46,1603.23,1606.69,4700.0
2023-11-27 15:25:00,1605.42,1606.44,1603.21,1603.21,800.0,1605.42,1606.44,1603.21,1603.21,800.0
2023-11-27 15:30:00,1603.13,1603.45,1602.5,1602.85,1975.0,1603.13,1603.45,1602.5,1602.85,1975.0
2023-11-27 15:35:00,1601.74,1602.23,1599.88,1599.99,1800.0,1601.74,1602.23,1599.88,1599.99,1800.0
2023-11-27 15:40:00,1599.31,1602.39,1599.27,1600.54,3677.0,1599.31,1602.39,1599.27,1600.54,3677.0
2023-11-27 15:45:00,1599.57,1599.58,1596.41,1597.55,3181.0,1599.57,1599.58,1596.41,1597.55,3181.0
2023-11-27 15:50:00,1595.78,1597.09,1593.91,1595.52,4228.0,1595.78,1597.09,1593.91,1595.52,4228.0
2023-11-27 15:55:00,1595.18,1602.99,1595.18,1599.89,15757.0,1595.18,1602.99,1595.18,1599.89,15757.0
2023-11-28 09:30:00,1598.32,1605.5,1596.0,1600.95,11627.0,1598.32,1605.5,1596.0,1600.95,11627.0
2023-11-28 09:35:00,1598.27,1602.77,1596.01,1599.6,4244.0,1598.27,1602.77,1596.01,1599.6,4244.0
2023-11-28 09:40:00,1599.11,1599.11,1592.29,1593.84,2320.0,1599.11,1599.11,1592.29,1593.84,2320.0
2023-11-28 09:45:00,1591.44,1594.45,1590.23,1592.52,15497.0,1591.44,1594.45,1590.23,1592.52,15497.0
2023-11-28 09:50:00,1590.86,1593.56,1590.0,1590.74,12659.0,1590.86,1593.56,1590.0,1590.74,12659.0
2023-11-28 09:55:00,1592.64,1593.83,1591.0,1591.1,10862.0,1592.64,1593.83,1591.0,1591.1,10862.0
2023-11-28 10:00:00,1591.6,1594.5,1587.91,1590.22,3267.0,1591.6,1594.5,1587.91,1590.22,3267.0
2023-11-28 10:05:00,1593.32,1593.89,1589.64,1589.64,17310.0,1593.32,1593.89,1589.64,1589.64,17310.0
2023-11-28 10:10:00,1590.0,1592.43,1588.91,1590.89,2050.0,1590.0,1592.43,1588.91,1590.89,2050.0
2023-11-28 10:15:00,1589.3,1591.57,1587.86,1590.85,5338.0,1589.3,1591.57,1587.86,1590.85,5338.0
2023-11-28 10:20:00,1590.58,1592.36,1585.84,1586.64,2106.0,1590.58,1592.36,1585.84,1586.64,2106.0
2023-11-28 10:25:00,1585.69,1589.98,1585.69,1586.88,1900.0,1585.69,1589.98,1585.69,1586.88,1900.0
2023-11-28 10:30:00,1588.22,1589.6,1587.0,1587.0,1208.0,1588.22,1589.6,1587.0,1587.0,1208.0
2023-11-28 10:35:00,1587.45,1591.19,1587.27,1590.88,6119.0,1587.45,1591.19,1587.27,1590.88,6119.0
2023-11-28 10:40:00,1590.85,1597.3,1590.84,1596.24,2319.0,1590.85,1597.3,1590.84,1596.24,2319.0
2023-11-28 10:45:00,1597.96,1598.17,1593.15,1593.15,2478.0,1597.96,1598.17,1593.15,1593.15,2478.0
2023-11-28 10:50:00,1591.04,1591.04,1590.76,1590.87,1000.0,1591.04,1591.04,1590.76,1590.87,1000.0
2023-11-28 10:55:00,1590.47,1591.61,1588.92,1591.1,4250.0,1590.47,1591.61,1588.92,1591.1,4250.0
2023-11-28 11:00:00,1591.14,1593.32,1590.89,1590.89,933.0,1591.14,1593.32,1590.89,1590.89,933.0
2023-11-28 11:05:00,1590.74,1591.74,1590.73,1590.74,1150.0,1590.74,1591.74,1590.73,1590.74,1150.0
2023-11-28 11:10:00,1589.6,1591.14,1588.89,1589.69,5923.0,1589.6,1591.14,1588.89,1589.69,5923.0
2023-11-28 11:15:00,1590.17,1592.67,1589.82,1591.5,2157.0,1590.17,1592.67,1589.82,1591.5,2157.0
2023-11-28 11:20:00,1590.2,1591.98,1590.2,1591.97,200.0,1590.2,1591.98,1590.2,1591.97,200.0
2023-11-28 11:25:00,1591.04,1593.6,1590.28,1591.53,3924.0,1591.04,1593.6,1590.28,1591.53,3924.0
2023-11-28 11:30:00,1593.82,1596.65,1593.82,1594.18,6345.0,1593.82,1596.65,1593.82,1594.18,6345.0
2023-11-28 11:35:00,1593.04,1593.04,1591.16,1591.78,818.0,1593.04,1593.04,1591.16,1591.78,818.0
2023-11-28 11:40:00,1592.66,1595.81,1592.1,1595.08,2105.0,1592.66,1595.81,1592.1,1595.08,2105.0
2023-11-28 11:45:00,1592.8,1592.8,1590.3,1590.3,490.0,1592.8,1592.8,1590.3,1590.3,490.0
2023-11-28 11:50:00,1590.57,1590.57,1583.6,1584.3,5879.0,1590.57,1590.57,1583.6,1584.3,5879.0
2023-11-28 11:55:00,1580.43,1586.76,1580.43,1586.52,1555.0,1580.43,1586.76,1580.43,1586.52,1555.0
2023-11-28 12:00:00,1587.15,1588.43,1586.14,1587.29,1200.0,1587.15,1588.43,1586.14,1587.29,1200.0
2023-11-28 12:05:00,1586.99,1587.03,1585.41,1585.41,946.0,1586.99,1587.03,1585.41,1585.41,946.0
2023-11-28 12:10:00,1585.95,1587.59,1585.95,1587.04,754.0,1585.95,1587.59,1585.95,1587.04,754.0
2023-11-28 12:15:00,1587.54,1591.12,1587.54,1589.25,3638.0,1587.54,1591.12,1587.54,1589.25,3638.0
2023-11-28 12:20:00,1588.63,1590.7,1588.63,1588.68,1227.0,1588.63,1590.7,1588.63,1588.68,1227.0
2023-11-28 12:25:00,1588.58,1588.58,1588.22,1588.22,235.0,1588.58,1588.58,1588.22,1588.22,235.0
2023-11-28 12:30:00,1587.2,1587.2,1584.88,1584.88,730.0,1587.2,1587.2,1584.88,1584.88,730.0
2023-11-28 12:35:00,1584.52,1585.38,1584.3,1584.63,800.0,1584.52,1585.38,1584.3,1584.63,800.0
2023-11-28 12:40:00,1584.06,1584.06,1582.27,1582.84,700.0,1584.06,1584.06,1582.27,1582.84,700.0
2023-11-28 12:45:00,1582.3,1582.32,1579.42,1582.31,5181.0,1582.3,1582.32,1579.42,1582.31,5181.0
2023-11-28 12:50:00,1582.03,1587.3,1581.3,1587.3,1700.0,1582.03,1587.3,1581.3,1587.3,1700.0
2023-11-28 12:55:00,1585.25,1586.99,1581.63,1584.54,2220.0,1585.25,1586.99,1581.63,1584.54,2220.0
2023-11-28 13:00:00,1584.14,1584.14,1580.01,1582.54,3011.0,1584.14,1584.14,1580.01,1582.54,3011.0
2023-11-28 13:05:00,1583.2,1583.2,1580.03,1581.36,822.0,1583.2,1583.2,1580.03,1581.36,822.0
2023-11-28 13:10:00,1580.53,1582.74,1579.57,1580.72,2173.0,1580.53,1582.74,1579.57,1580.72,2173.0
2023-11-28 13:15:00,1580.66,1582.56,1580.66,1582.05,1301.0,1580.66,1582.56,1580.66,1582.05,1301.0
2023-11-28 13:20:00,1581.03,1581.69,1580.42,1581.17,900.0,1581.03,1581.69,1580.42,1581.17,900.0
2023-11-28 13:25:00,1580.66,1582.91,1579.66,1581.58,2250.0,1580.66,1582.91,1579.66,1581.58,2250.0
2023-11-28 13:30:00,1581.6,1582.39,1580.42,1582.39,1200.0,1581.6,1582.39,1580.42,1582.39,1200.0
2023-11-28 13:35:00,1582.58,1582.69,1581.31,1582.69,1300.0,1582.58,1582.69,1581.31,1582.69,1300.0
2023-11-28 13:40:00,1583.27,1584.29,1582.79,1584.01,2100.0,1583.27,1584.29,1582.79,1584.01,2100.0
2023-11-28 13:45:00,1584.9,1586.78,1584.12,1584.49,1995.0,1584.9,1586.78,1584.12,1584.49,1995.0
2023-11-28 13:50:00,1586.46,1586.46,1585.0,1585.0,800.0,1586.46,1586.46,1585.0,1585.0,800.0
2023-11-28 13:55:00,1584.98,1585.88,1583.79,1585.88,1993.0,1584.98,1585.88,1583.79,1585.88,1993.0
2023-11-28 14:00:00,1585.0,1588.5,1585.0,1588.5,1900.0,1585.0,1588.5,1585.0,1588.5,1900.0
2023-11-28 14:05:00,1587.64,1588.22,1583.27,1584.9,2480.0,1587.64,1588.22,1583.27,1584.9,2480.0
2023-11-28 14:10:00,1583.94,1584.97,1583.42,1584.63,1500.0,1583.94,1584.97,1583.42,1584.63,1500.0
2023-11-28 14:15:00,1585.78,1587.75,1585.78,1587.75,1018.0,1585.78,1587.75,1585.78,1587.75,1018.0
2023-11-28 14:20:00,1586.54,1587.77,1585.28,1585.28,1910.0,1586.54,1587.77,1585.28,1585.28,1910.0
2023-11-28 14:25:00,1586.63,1588.18,1586.22,1586.22,2206.0,1586.63,1588.18,1586.22,1586.22,2206.0
2023-11-28 14:30:00,1586.75,1587.1,1584.98,1586.23,1863.0,1586.75,1587.1,1584.98,1586.23,1863.0
2023-11-28 14:35:00,1587.81,1588.54,1587.0,1588.54,1799.0,1587.81,1588.54,1587.0,1588.54,1799.0
2023-11-28 14:40:00,1588.47,1589.16,1587.86,1588.71,1000.0,1588.47,1589.16,1587.86,1588.71,1000.0
2023-11-28 14:45:00,1587.92,1588.53,1587.03,1587.69,1473.0,1587.92,1588.53,1587.03,1587.69,1473.0
2023-11-28 14:50:00,1587.14,1591.31,1587.0,1590.12,3900.0,1587.14,1591.31,1587.0,1590.12,3900.0
2023-11-28 14:55:00,1589.04,1589.37,1588.03,1588.7,3200.0,1589.04,1589.37,1588.03,1588.7,3200.0
2023-11-28 15:00:00,1589.36,1590.46,1587.08,1587.98,3398.0,1589.36,1590.46,1587.08,1587.98,3398.0
2023-11-28 15:05:00,1587.97,1589.2,1587.21,1587.97,3082.0,1587.97,1589.2,1587.21,1587.97,3082.0
2023-11-28 15:10:00,1588.49,1589.62,1587.44,1588.0,3689.0,1588.49,1589.62,1587.44,1588.0,3689.0
2023-11-28 15:15:00,1587.9,1589.26,1586.03,1588.93,3481.0,1587.9,1589.26,1586.03,1588.93,3481.0
2023-11-28 15:20:00,1588.0,1589.97,1587.49,1589.5,5114.0,1588.0,1589.97,1587.49,1589.5,5114.0
2023-11-28 15:25:00,1588.13,1589.94,1588.0,1589.0,3000.0,1588.13,1589.94,1588.0,1589.0,3000.0
2023-11-28 15:30:00,1588.46,1588.67,1587.94,1588.67,2101.0,1588.46,1588.67,1587.94,1588.67,2101.0
2023-11-28 15:35:00,1588.65,1589.39,1588.0,1589.38,4143.0,1588.65,1589.39,1588.0,1589.38,4143.0
2023-11-28 15:40:00,1589.0,1589.54,1588.14,1589.35,2943.0,1589.0,1589.54,1588.14,1589.35,2943.0
2023-11-28 15:45:00,1589.35,1590.12,1587.4,1589.49,4225.0,1589.35,1590.12,1587.4,1589.49,4225.0
2023-11-28 15:50:00,1589.57,1590.3,1588.0,1589.13,17096.0,1589.57,1590.3,1588.0,1589.13,17096.0
2023-11-28 15:55:00,1589.13,1592.17,1589.12,1590.5,13260.0,1589.13,1592.17,1589.12,1590.5,13260.0
2023-11-29 09:30:00,1602.0,1605.0,1597.44,1604.18,36297.0,1602.0,1605.0,1597.44,1604.18,36297.0
2023-11-29 09:35:00,1607.66,1610.0,1604.54,1607.93,4365.0,1607.66,1610.0,1604.54,1607.93,4365.0
2023-11-29 09:40:00,1608.23,1608.23,1602.17,1602.17,2379.0,1608.23,1608.23,1602.17,1602.17,2379.0
2023-11-29 09:45:00,1603.69,1606.6,1600.34,1600.47,16100.0,1603.69,1606.6,1600.34,1600.47,16100.0
2023-11-29 09:50:00,1602.25,1603.51,1595.15,1595.5,1664.0,1602.25,1603.51,1595.15,1595.5,1664.0
2023-11-29 09:55:00,1598.84,1603.26,1598.83,1602.13,8800.0,1598.84,1603.26,1598.83,1602.13,8800.0
2023-11-29 10:00:00,1602.13,1603.79,1596.78,1597.25,2833.0,1602.13,1603.79,1596.78,1597.25,2833.0
2023-11-29 10:05:00,1597.18,1597.18,1592.92,1595.69,8805.0,1597.18,1597.18,1592.92,1595.69,8805.0
2023-11-29 10:10:00,1597.58,1601.42,1597.57,1601.42,1250.0,1597.58,1601.42,1597.57,1601.42,1250.0
2023-11-29 10:15:00,1600.73,1600.73,1597.41,1598.55,3078.0,1600.73,1600.73,1597.41,1598.55,3078.0
2023-11-29 10:20:00,1598.51,1600.43,1598.49,1598.49,1000.0,1598.51,1600.43,1598.49,1598.49,1000.0
2023-11-29 10:25:00,1599.87,1601.13,1598.84,1601.13,740.0,1599.87,1601.13,1598.84,1601.13,740.0
2023-11-29 10:30:00,1601.0,1603.84,1601.0,1602.44,1125.0,1601.0,1603.84,1601.0,1602.44,1125.0
2023-11-29 10:35:00,1603.63,1605.58,1603.0,1603.0,1300.0,1603.63,1605.58,1603.0,1603.0,1300.0
2023-11-29 10:40:00,1602.35,1602.35,1602.35,1602.35,100.0,1602.35,1602.35,1602.35,1602.35,100.0
2023-11-29 10:45:00,1602.86,1604.49,1601.61,1604.29,2649.0,1602.86,1604.49,1601.61,1604.29,2649.0
2023-11-29 10:50:00,1604.07,1610.16,1604.06,1608.91,1400.0,1604.07,1610.16,1604.06,1608.91,1400.0
2023-11-29 10:55:00,1610.13,1615.47,1609.33,1611.64,3142.0,1610.13,1615.47,1609.33,1611.64,3142.0
2023-11-29 11:00:00,1611.01,1612.0,1610.71,1612.0,1000.0,1611.01,1612.0,1610.71,1612.0,1000.0
2023-11-29 11:05:00,1613.14,1613.14,1607.94,1608.19,900.0,1613.14,1613.14,1607.94,1608.19,900.0
2023-11-29 11:10:00,1609.54,1609.54,1601.61,1602.83,1448.0,1609.54,1609.54,1601.61,1602.83,1448.0
2023-11-29 11:15:00,1602.29,1605.6,1602.12,1602.43,1810.0,1602.29,1605.6,1602.12,1602.43,1810.0
2023-11-29 11:20:00,1605.61,1605.61,1605.61,1605.61,200.0,1605.61,1605.61,1605.61,1605.61,200.0
2023-11-29 11:25:00,1605.34,1605.92,1603.03,1605.92,800.0,1605.34,1605.92,1603.03,1605.92,800.0
2023-11-29 11:30:00,1605.13,1605.14,1600.71,1602.5,1100.0,1605.13,1605.14,1600.71,1602.5,1100.0
2023-11-29 11:35:00,1602.65,1603.72,1602.33,1602.56,800.0,1602.65,1603.72,1602.33,1602.56,800.0
2023-11-29 11:40:00,1604.93,1606.85,1603.74,1605.52,1939.0,1604.93,1606.85,1603.74,1605.52,1939.0
2023-11-29 11:45:00,1605.83,1605.83,1604.31,1604.31,828.0,1605.83,1605.83,1604.31,1604.31,828.0
2023-11-29 11:50:00,1604.15,1604.15,1601.32,1601.97,3638.0,1604.15,1604.15,1601.32,1601.97,3638.0
2023-11-29 11:55:00,1604.7,1607.01,1602.7,1607.01,1100.0,1604.7,1607.01,1602.7,1607.01,1100.0
2023-11-29 12:00:00,1607.02,1607.06,1605.35,1605.36,500.0,1607.02,1607.06,1605.35,1605.36,500.0
2023-11-29 12:05:00,1606.64,1607.43,1606.2,1607.42,690.0,1606.64,1607.43,1606.2,1607.42,690.0
2023-11-29 12:10:00,1607.1,1607.12,1603.22,1604.31,1300.0,1607.1,1607.12,1603.22,1604.31,1300.0
2023-11-29 12:15:00,1603.44,1605.67,1603.44,1605.67,10027.0,1603.44,1605.67,1603.44,1605.67,10027.0
2023-11-29 12:20:00,1605.84,1605.84,1604.63,1604.63,300.0,1605.84,1605.84,1604.63,1604.63,300.0
2023-11-29 12:25:00,1605.99,1608.47,1605.98,1608.33,1794.0,1605.99,1608.47,1605.98,1608.33,1794.0
2023-11-29 12:30:00,1608.33,1608.38,1607.01,1608.38,300.0,1608.33,1608.38,1607.01,1608.38,300.0
2023-11-29 12:35:00,1608.4,1608.5,1607.0,1607.82,1000.0,1608.4,1608.5,1607.0,1607.82,1000.0
2023-11-29 12:40:00,1606.05,1607.67,1606.04,1607.67,200.0,1606.05,1607.67,1606.04,1607.67,200.0
2023-11-29 12:45:00,1607.08,1610.71,1607.08,1609.57,751.0,1607.08,1610.71,1607.08,1609.57,751.0
2023-11-29 12:50:00,1610.32,1612.0,1610.32,1611.0,720.0,1610.32,1612.0,1610.32,1611.0,720.0
2023-11-29 12:55:00,1610.75,1612.68,1610.72,1611.78,900.0,1610.75,1612.68,1610.72,1611.78,900.0
2023-11-29 13:00:00,1612.55,1612.55,1608.05,1609.88,1977.0,1612.55,1612.55,1608.05,1609.88,1977.0
2023-11-29 13:05:00,1609.65,1609.65,1609.24,1609.24,300.0,1609.65,1609.65,1609.24,1609.24,300.0
2023-11-29 13:10:00,1608.36,1608.97,1606.67,1607.85,700.0,1608.36,1608.97,1606.67,1607.85,700.0
2023-11-29 13:15:00,1607.74,1607.74,1606.98,1606.98,400.0,1607.74,1607.74,1606.98,1606.98,400.0
2023-11-29 13:20:00,1606.89,1609.5,1606.89,1608.59,1030.0,1606.89,1609.5,1606.89,1608.59,1030.0
2023-11-29 13:25:00,1610.75,1610.75,1610.75,1610.75,200.0,1610.75,1610.75,1610.75,1610.75,200.0
2023-11-29 13:30:00,1608.88,1608.88,1608.33,1608.33,300.0,1608.88,1608.88,1608.33,1608.33,300.0
2023-11-29 13:35:00,1610.54,1611.47,1609.33,1611.47,2085.0,1610.54,1611.47,1609.33,1611.47,2085.0
2023-11-29 13:40:00,1611.05,1611.08,1611.04,1611.08,300.0,1611.05,1611.08,1611.04,1611.08,300.0
2023-11-29 13:45:00,1611.28,1611.46,1611.28,1611.46,1000.0,1611.28,1611.46,1611.28,1611.46,1000.0
2023-11-29 13:50:00,1610.75,1610.75,1610.66,1610.66,200.0,1610.75,1610.75,1610.66,1610.66,200.0
2023-11-29 13:55:00,1610.62,1611.13,1610.61,1611.13,200.0,1610.62,1611.13,1610.61,1611.13,200.0
2023-11-29 14:00:00,1608.95,1608.95,1608.02,1608.02,200.0,1608.95,1608.95,1608.02,1608.02,200.0
2023-11-29 14:05:00,1607.96,1608.53,1607.96,1608.52,300.0,1607.96,1608.53,1607.96,1608.52,300.0
2023-11-29 14:10:00,1607.77,1610.01,1607.77,1608.71,2454.0,1607.77,1610.01,1607.77,1608.71,2454.0
2023-11-29 14:15:00,1609.96,1611.64,1609.96,1611.63,300.0,1609.96,1611.64,1609.96,1611.63,300.0
2023-11-29 14:20:00,1611.47,1611.47,1609.46,1609.46,910.0,1611.47,1611.47,1609.46,1609.46,910.0
2023-11-29 14:25:00,1609.43,1610.03,1609.43,1609.43,300.0,1609.43,1610.03,1609.43,1609.43,300.0
2023-11-29 14:30:00,1609.43,1609.43,1608.56,1609.11,1500.0,1609.43,1609.43,1608.56,1609.11,1500.0
2023-11-29 14:35:00,1607.0,1607.22,1604.89,1604.89,1350.0,1607.0,1607.22,1604.89,1604.89,1350.0
2023-11-29 14:40:00,1604.89,1604.89,1604.89,1604.89,0.0,1604.89,1604.89,1604.89,1604.89,0.0
2023-11-29 14:45:00,1605.38,1609.45,1605.38,1609.45,600.0,1605.38,1609.45,1605.38,1609.45,600.0
2023-11-29 14:50:00,1608.45,1610.5,1607.98,1609.0,1900.0,1608.45,1610.5,1607.98,1609.0,1900.0
2023-11-29 14:55:00,1608.2,1609.41,1606.99,1608.39,3010.0,1608.2,1609.41,1606.99,1608.39,3010.0
2023-11-29 15:00:00,1607.83,1608.23,1606.97,1608.23,1471.0,1607.83,1608.23,1606.97,1608.23,1471.0
2023-11-29 15:05:00,1609.23,1612.66,1609.23,1611.69,1000.0,1609.23,1612.66,1609.23,1611.69,1000.0
2023-11-29 15:10:00,1611.85,1613.79,1611.85,1613.79,1968.0,1611.85,1613.79,1611.85,1613.79,1968.0
2023-11-29 15:15:00,1613.9,1614.99,1613.3,1613.89,1929.0,1613.9,1614.99,1613.3,1613.89,1929.0
2023-11-29 15:20:00,1613.98,1613.98,1612.03,1612.41,1260.0,1613.98,1613.98,1612.03,1612.41,1260.0
2023-11-29 15:25:00,1612.41,1613.07,1611.54,1611.95,1300.0,1612.41,1613.07,1611.54,1611.95,1300.0
2023-11-29 15:30:00,1612.09,1612.4,1611.47,1612.23,1600.0,1612.09,1612.4,1611.47,1612.23,1600.0
2023-11-29 15:35:00,1612.39,1612.4,1609.05,1610.61,2082.0,1612.39,1612.4,1609.05,1610.61,2082.0
2023-11-29 15:40:00,1609.78,1610.13,1608.83,1609.39,1412.0,1609.78,1610.13,1608.83,1609.39,1412.0
2023-11-29 15:45:00,1609.9,1611.31,1608.67,1609.54,1337.0,1609.9,1611.31,1608.67,1609.54,1337.0
2023-11-29 15:50:00,1609.08,1610.56,1607.82,1609.27,1687.0,1609.08,1610.56,1607.82,1609.27,1687.0
2023-11-29 15:55:00,1608.9,1611.99,1608.9,1611.91,5144.0,1608.9,1611.99,1608.9,1611.91,5144.0
2023-11-30 09:30:00,1605.31,1609.99,1600.03,1608.28,14179.0,1605.31,1609.99,1600.03,1608.28,14179.0
2023-11-30 09:35:00,1604.98,1607.52,1597.93,1597.93,5519.0,1604.98,1607.52,1597.93,1597.93,5519.0
2023-11-30 09:40:00,1600.12,1600.12,1588.13,1588.68,2042.0,1600.12,1600.12,1588.13,1588.68,2042.0
2023-11-30 09:45:00,1592.3,1593.2,1589.13,1593.2,2099.0,1592.3,1593.2,1589.13,1593.2,2099.0
2023-11-30 09:50:00,1590.11,1596.55,1590.0,1596.55,4916.0,1590.11,1596.55,1590.0,1596.55,4916.0
2023-11-30 09:55:00,1596.56,1603.07,1594.15,1600.99,2015.0,1596.56,1603.07,1594.15,1600.99,2015.0
2023-11-30 10:00:00,1597.39,1600.53,1590.27,1590.88,1522.0,1597.39,1600.53,1590.27,1590.88,1522.0
2023-11-30 10:05:00,1592.12,1592.12,1590.72,1591.36,436.0,1592.12,1592.12,1590.72,1591.36,436.0
2023-11-30 10:10:00,1590.35,1594.8,1589.14,1590.29,3403.0,1590.35,1594.8,1589.14,1590.29,3403.0
2023-11-30 10:15:00,1589.02,1590.41,1587.61,1590.41,800.0,1589.02,1590.41,1587.61,1590.41,800.0
2023-11-30 10:20:00,1590.18,1593.8,1590.18,1591.22,1341.0,1590.18,1593.8,1590.18,1591.22,1341.0
2023-11-30 10:25:00,1593.0,1594.35,1590.35,1592.34,1092.0,1593.0,1594.35,1590.35,1592.34,1092.0
2023-11-30 10:30:00,1591.28,1591.63,1585.77,1589.34,1619.0,1591.28,1591.63,1585.77,1589.34,1619.0
2023-11-30 10:35:00,1589.21,1589.21,1580.03,1581.02,1200.0,1589.21,1589.21,1580.03,1581.02,1200.0
2023-11-30 10:40:00,1582.23,1582.23,1574.82,1576.4,8845.0,1582.23,1582.23,1574.82,1576.4,8845.0
2023-11-30 10:45:00,1576.93,1577.36,1574.36,1576.23,2959.0,1576.93,1577.36,1574.36,1576.23,2959.0
2023-11-30 10:50:00,1579.67,1582.2,1577.87,1580.93,2782.0,1579.67,1582.2,1577.87,1580.93,2782.0
2023-11-30 10:55:00,1579.58,1588.92,1579.58,1588.92,1400.0,1579.58,1588.92,1579.58,1588.92,1400.0
2023-11-30 11:00:00,1587.39,1593.39,1587.39,1591.04,1900.0,1587.39,1593.39,1587.39,1591.04,1900.0
2023-11-30 11:05:00,1590.26,1591.18,1588.3,1588.3,900.0,1590.26,1591.18,1588.3,1588.3,900.0
2023-11-30 11:10:00,1590.21,1591.26,1588.77,1591.26,400.0,1590.21,1591.26,1588.77,1591.26,400.0
2023-11-30 11:15:00,1594.39,1594.4,1592.94,1593.81,1102.0,1594.39,1594.4,1592.94,1593.81,1102.0
2023-11-30 11:20:00,1593.81,1595.0,1590.16,1590.46,4400.0,1593.81,1595.0,1590.16,1590.46,4400.0
2023-11-30 11:25:00,1593.51,1597.45,1593.51,1597.45,600.0,1593.51,1597.45,1593.51,1597.45,600.0
2023-11-30 11:30:00,1594.97,1595.13,1591.65,1592.35,2010.0,1594.97,1595.13,1591.65,1592.35,2010.0
2023-11-30 11:35:00,1593.58,1595.7,1592.11,1595.7,700.0,1593.58,1595.7,1592.11,1595.7,700.0
2023-11-30 11:40:00,1595.63,1599.34,1595.48,1599.34,4400.0,1595.63,1599.34,1595.48,1599.34,4400.0
2023-11-30 11:45:00,1599.13,1599.13,1596.27,1596.75,1612.0,1599.13,1599.13,1596.27,1596.75,1612.0
2023-11-30 11:50:00,1600.0,1601.71,1598.61,1600.0,3576.0,1600.0,1601.71,1598.61,1600.0,3576.0
2023-11-30 11:55:00,1598.12,1598.12,1594.0,1596.7,2918.0,1598.12,1598.12,1594.0,1596.7,2918.0
2023-11-30 12:00:00,1594.35,1600.15,1594.35,1599.8,1940.0,1594.35,1600.15,1594.35,1599.8,1940.0
2023-11-30 12:05:00,1601.26,1602.27,1600.0,1601.47,2726.0,1601.26,1602.27,1600.0,1601.47,2726.0
2023-11-30 12:10:00,1601.8,1602.63,1598.79,1599.55,3310.0,1601.8,1602.63,1598.79,1599.55,3310.0
2023-11-30 12:15:00,1601.95,1602.16,1599.07,1601.88,2536.0,1601.95,1602.16,1599.07,1601.88,2536.0
2023-11-30 12:20:00,1599.84,1601.48,1598.7,1598.7,2834.0,1599.84,1601.48,1598.7,1598.7,2834.0
2023-11-30 12:25:00,1599.47,1600.51,1599.21,1599.77,1750.0,1599.47,1600.51,1599.21,1599.77,1750.0
2023-11-30 12:30:00,1600.16,1602.13,1599.65,1602.12,1192.0,1600.16,1602.13,1599.65,1602.12,1192.0
2023-11-30 12:35:00,1602.54,1608.67,1602.54,1607.51,2014.0,1602.54,1608.67,1602.54,1607.51,2014.0
2023-11-30 12:40:00,1606.25,1607.65,1605.48,1607.65,855.0,1606.25,1607.65,1605.48,1607.65,855.0
2023-11-30 12:45:00,1607.11,1613.99,1607.11,1613.99,4161.0,1607.11,1613.99,1607.11,1613.99,4161.0
2023-11-30 12:50:00,1613.1,1615.0,1610.36,1611.97,2853.0,1613.1,1615.0,1610.36,1611.97,2853.0
2023-11-30 12:55:00,1612.0,1613.78,1607.89,1613.41,2765.0,1612.0,1613.78,1607.89,1613.41,2765.0
2023-11-30 13:00:00,1614.0,1614.75,1612.26,1613.12,1820.0,1614.0,1614.75,1612.26,1613.12,1820.0
2023-11-30 13:05:00,1612.98,1613.12,1609.88,1609.88,1717.0,1612.98,1613.12,1609.88,1609.88,1717.0
2023-11-30 13:10:00,1609.06,1610.53,1608.82,1610.4,800.0,1609.06,1610.53,1608.82,1610.4,800.0
2023-11-30 13:15:00,1609.99,1611.05,1608.7,1608.7,1857.0,1609.99,1611.05,1608.7,1608.7,1857.0
2023-11-30 13:20:00,1611.82,1612.3,1609.67,1611.39,700.0,1611.82,1612.3,1609.67,1611.39,700.0
2023-11-30 13:25:00,1611.32,1611.52,1609.7,1609.7,900.0,1611.32,1611.52,1609.7,1609.7,900.0
2023-11-30 13:30:00,1609.33,1610.88,1606.51,1608.45,800.0,1609.33,1610.88,1606.51,1608.45,800.0
2023-11-30 13:35:00,1609.61,1611.97,1608.99,1610.64,801.0,1609.61,1611.97,1608.99,1610.64,801.0
2023-11-30 13:40:00,1611.35,1611.35,1608.57,1610.47,900.0,1611.35,1611.35,1608.57,1610.47,900.0
2023-11-30 13:45:00,1609.11,1609.94,1608.38,1609.68,517.0,1609.11,1609.94,1608.38,1609.68,517.0
2023-11-30 13:50:00,1608.27,1610.89,1608.27,1610.89,500.0,1608.27,1610.89,1608.27,1610.89,500.0
2023-11-30 13:55:00,1612.23,1613.0,1612.08,1612.08,516.0,1612.23,1613.0,1612.08,1612.08,516.0
2023-11-30 14:00:00,1613.0,1613.95,1613.0,1613.77,612.0,1613.0,1613.95,1613.0,1613.77,612.0
2023-11-30 14:05:00,1614.77,1616.98,1613.84,1615.85,2081.0,1614.77,1616.98,1613.84,1615.85,2081.0
2023-11-30 14:10:00,1618.0,1619.98,1617.49,1618.73,2734.0,1618.0,1619.98,1617.49,1618.73,2734.0
2023-11-30 14:15:00,1618.59,1621.37,1618.08,1618.3,3832.0,1618.59,1621.37,1618.08,1618.3,3832.0
2023-11-30 14:20:00,1617.0,1621.25,1617.0,1618.29,2524.0,1617.0,1621.25,1617.0,1618.29,2524.0
2023-11-30 14:25:00,1620.26,1620.58,1617.81,1619.11,1708.0,1620.26,1620.58,1617.81,1619.11,1708.0
2023-11-30 14:30:00,1619.41,1621.62,1618.65,1619.32,3281.0,1619.41,1621.62,1618.65,1619.32,3281.0
2023-11-30 14:35:00,1622.1,1623.84,1620.29,1620.29,1770.0,1622.1,1623.84,1620.29,1620.29,1770.0
2023-11-30 14:40:00,1620.45,1622.07,1619.07,1619.72,2203.0,1620.45,1622.07,1619.07,1619.72,2203.0
2023-11-30 14:45:00,1622.3,1623.66,1622.3,1622.86,468.0,1622.3,1623.66,1622.3,1622.86,468.0
2023-11-30 14:50:00,1622.99,1625.24,1621.8,1623.97,1965.0,1622.99,1625.24,1621.8,1623.97,1965.0
2023-11-30 14:55:00,1623.87,1625.24,1622.42,1622.5,1351.0,1623.87,1625.24,1622.42,1622.5,1351.0
2023-11-30 15:00:00,1621.73,1621.73,1619.94,1620.02,601.0,1621.73,1621.73,1619.94,1620.02,601.0
2023-11-30 15:05:00,1617.38,1618.01,1616.55,1617.77,1000.0,1617.38,1618.01,1616.55,1617.77,1000.0
2023-11-30 15:10:00,1616.42,1617.3,1616.42,1616.65,700.0,1616.42,1617.3,1616.42,1616.65,700.0
2023-11-30 15:15:00,1616.65,1617.63,1615.35,1616.48,1737.0,1616.65,1617.63,1615.35,1616.48,1737.0
2023-11-30 15:20:00,1616.48,1616.48,1615.32,1615.97,800.0,1616.48,1616.48,1615.32,1615.97,800.0
2023-11-30 15:25:00,1615.05,1615.05,1611.0,1612.11,1938.0,1615.05,1615.05,1611.0,1612.11,1938.0
2023-11-30 15:30:00,1612.22,1613.34,1612.0,1612.34,864.0,1612.22,1613.34,1612.0,1612.34,864.0
2023-11-30 15:35:00,1614.26,1617.05,1613.85,1614.88,1242.0,1614.26,1617.05,1613.85,1614.88,1242.0
2023-11-30 15:40:00,1614.07,1614.27,1609.37,1611.86,1870.0,1614.07,1614.27,1609.37,1611.86,1870.0
2023-11-30 15:45:00,1613.98,1615.15,1613.61,1613.78,2204.0,1613.98,1615.15,1613.61,1613.78,2204.0
2023-11-30 15:50:00,1613.85,1621.53,1613.85,1621.53,4267.0,1613.85,1621.53,1613.85,1621.53,4267.0
2023-11-30 15:55:00,1621.05,1621.22,1618.81,1620.18,4604.0,1621.05,1621.22,1618.81,1620.18,4604.0
2023-12-01 09:30:00,1609.33,1618.13,1607.75,1616.19,8396.0,1609.33,1618.13,1607.75,1616.19,8396.0
2023-12-01 09:35:00,1610.75,1616.73,1610.74,1614.27,600.0,1610.75,1616.73,1610.74,1614.27,600.0
2023-12-01 09:40:00,1617.99,1624.24,1617.65,1622.1,1034.0,1617.99,1624.24,1617.65,1622.1,1034.0
2023-12-01 09:45:00,1623.29,1628.1,1621.0,1621.0,1012.0,1623.29,1628.1,1621.0,1621.0,1012.0
2023-12-01 09:50:00,1619.87,1628.06,1618.92,1628.06,1750.0,1619.87,1628.06,1618.92,1628.06,1750.0
2023-12-01 09:55:00,1624.69,1625.99,1620.7,1620.7,519.0,1624.69,1625.99,1620.7,1620.7,519.0
2023-12-01 10:00:00,1620.88,1624.66,1617.48,1621.81,1158.0,1620.88,1624.66,1617.48,1621.81,1158.0
2023-12-01 10:05:00,1625.0,1625.0,1625.0,1625.0,100.0,1625.0,1625.0,1625.0,1625.0,100.0
2023-12-01 10:10:00,1621.46,1622.95,1620.0,1620.0,1520.0,1621.46,1622.95,1620.0,1620.0,1520.0
2023-12-01 10:15:00,1620.15,1620.84,1616.6,1618.19,1400.0,1620.15,1620.84,1616.6,1618.19,1400.0
2023-12-01 10:20:00,1618.39,1619.48,1617.3,1619.48,550.0,1618.39,1619.48,1617.3,1619.48,550.0
2023-12-01 10:25:00,1615.59,1615.59,1612.29,1612.48,1276.0,1615.59,1615.59,1612.29,1612.48,1276.0
2023-12-01 10:30:00,1614.42,1617.96,1614.39,1617.96,1000.0,1614.42,1617.96,1614.39,1617.96,1000.0
2023-12-01 10:35:00,1621.0,1622.07,1618.44,1621.57,1092.0,1621.0,1622.07,1618.44,1621.57,1092.0
2023-12-01 10:40:00,1621.0,1621.71,1621.0,1621.71,425.0,1621.0,1621.71,1621.0,1621.71,425.0
2023-12-01 10:45:00,1621.74,1621.74,1619.2,1619.2,1600.0,1621.74,1621.74,1619.2,1619.2,1600.0
2023-12-01 10:50:00,1619.71,1621.5,1619.71,1621.0,1648.0,1619.71,1621.5,1619.71,1621.0,1648.0
2023-12-01 10:55:00,1621.0,1622.06,1619.06,1621.06,1234.0,1621.0,1622.06,1619.06,1621.06,1234.0
2023-12-01 11:00:00,1621.05,1624.72,1617.0,1621.08,4099.0,1621.05,1624.72,1617.0,1621.08,4099.0
2023-12-01 11:05:00,1621.16,1626.53,1619.67,1626.45,1900.0,1621.16,1626.53,1619.67,1626.45,1900.0
2023-12-01 11:10:00,1627.99,1631.97,1627.99,1630.99,2148.0,1627.99,1631.97,1627.99,1630.99,2148.0
2023-12-01 11:15:00,1635.54,1635.54,1632.0,1632.01,1200.0,1635.54,1635.54,1632.0,1632.01,1200.0
2023-12-01 11:20:00,1630.87,1630.87,1628.0,1630.13,1000.0,1630.87,1630.87,1628.0,1630.13,1000.0
2023-12-01 11:25:00,1630.13,1631.91,1626.44,1630.44,4050.0,1630.13,1631.91,1626.44,1630.44,4050.0
2023-12-01 11:30:00,1629.69,1632.36,1629.32,1632.36,544.0,1629.69,1632.36,1629.32,1632.36,544.0
2023-12-01 11:35:00,1631.34,1631.34,1631.08,1631.08,200.0,1631.34,1631.34,1631.08,1631.08,200.0
2023-12-01 11:40:00,1631.0,1635.0,1631.0,1635.0,1390.0,1631.0,1635.0,1631.0,1635.0,1390.0
2023-12-01 11:45:00,1635.88,1636.03,1635.88,1636.03,200.0,1635.88,1636.03,1635.88,1636.03,200.0
2023-12-01 11:50:00,1634.65,1639.08,1634.0,1639.0,4410.0,1634.65,1639.08,1634.0,1639.0,4410.0
2023-12-01 11:55:00,1638.07,1638.07,1638.07,1638.07,158.0,1638.07,1638.07,1638.07,1638.07,158.0
2023-12-01 12:00:00,1638.02,1638.02,1638.02,1638.02,200.0,1638.02,1638.02,1638.02,1638.02,200.0
2023-12-01 12:05:00,1637.6,1637.6,1636.0,1636.0,600.0,1637.6,1637.6,1636.0,1636.0,600.0
2023-12-01 12:10:00,1636.98,1636.98,1636.19,1636.19,300.0,1636.98,1636.98,1636.19,1636.19,300.0
2023-12-01 12:15:00,1636.0,1636.62,1635.0,1635.0,1000.0,1636.0,1636.62,1635.0,1635.0,1000.0
2023-12-01 12:20:00,1635.71,1638.0,1633.19,1638.0,740.0,1635.71,1638.0,1633.19,1638.0,740.0
2023-12-01 12:25:00,1637.8,1640.0,1637.8,1640.0,2090.0,1637.8,1640.0,1637.8,1640.0,2090.0
2023-12-01 12:30:00,1640.85,1642.89,1640.85,1642.89,200.0,1640.85,1642.89,1640.85,1642.89,200.0
2023-12-01 12:35:00,1643.23,1643.8,1643.0,1643.0,580.0,1643.23,1643.8,1643.0,1643.0,580.0
2023-12-01 12:40:00,1643.35,1645.2,1642.41,1645.2,1705.0,1643.35,1645.2,1642.41,1645.2,1705.0
2023-12-01 12:45:00,1645.82,1647.67,1645.75,1647.19,700.0,1645.82,1647.67,1645.75,1647.19,700.0
2023-12-01 12:50:00,1648.97,1648.97,1647.23,1647.23,200.0,1648.97,1648.97,1647.23,1647.23,200.0
2023-12-01 12:55:00,1646.83,1646.84,1645.17,1645.17,517.0,1646.83,1646.84,1645.17,1645.17,517.0
2023-12-01 13:00:00,1646.34,1648.25,1645.62,1647.52,2385.0,1646.34,1648.25,1645.62,1647.52,2385.0
2023-12-01 13:05:00,1646.98,1647.48,1646.11,1646.11,1771.0,1646.98,1647.48,1646.11,1646.11,1771.0
2023-12-01 13:10:00,1647.47,1647.47,1645.12,1646.48,1000.0,1647.47,1647.47,1645.12,1646.48,1000.0
2023-12-01 13:15:00,1645.94,1647.39,1645.21,1647.39,1371.0,1645.94,1647.39,1645.21,1647.39,1371.0
2023-12-01 13:20:00,1648.0,1648.48,1648.0,1648.48,300.0,1648.0,1648.48,1648.0,1648.48,300.0
2023-12-01 13:25:00,1647.58,1650.0,1647.58,1649.29,1929.0,1647.58,1650.0,1647.58,1649.29,1929.0
2023-12-01 13:30:00,1650.54,1653.12,1650.54,1652.55,3308.0,1650.54,1653.12,1650.54,1652.55,3308.0
2023-12-01 13:35:00,1654.18,1654.18,1649.97,1649.97,1737.0,1654.18,1654.18,1649.97,1649.97,1737.0
2023-12-01 13:40:00,1646.97,1649.8,1646.97,1649.56,2050.0,1646.97,1649.8,1646.97,1649.56,2050.0
2023-12-01 13:45:00,1650.2,1650.29,1650.13,1650.18,700.0,1650.2,1650.29,1650.13,1650.18,700.0
2023-12-01 13:50:00,1650.18,1651.59,1649.02,1649.02,1111.0,1650.18,1651.59,1649.02,1649.02,1111.0
2023-12-01 13:55:00,1650.96,1650.96,1647.65,1648.46,2445.0,1650.96,1650.96,1647.65,1648.46,2445.0
2023-12-01 14:00:00,1648.88,1653.58,1648.87,1653.22,4597.0,1648.88,1653.58,1648.87,1653.22,4597.0
2023-12-01 14:05:00,1653.22,1654.31,1651.52,1654.31,500.0,1653.22,1654.31,1651.52,1654.31,500.0
2023-12-01 14:10:00,1655.11,1656.37,1654.84,1654.84,522.0,1655.11,1656.37,1654.84,1654.84,522.0
2023-12-01 14:15:00,1658.0,1658.0,1655.79,1656.4,500.0,1658.0,1658.0,1655.79,1656.4,500.0
2023-12-01 14:20:00,1655.85,1660.0,1655.85,1658.85,1800.0,1655.85,1660.0,1655.85,1658.85,1800.0
2023-12-01 14:25:00,1658.84,1658.84,1655.1,1655.1,1664.0,1658.84,1658.84,1655.1,1655.1,1664.0
2023-12-01 14:30:00,1656.96,1656.96,1656.86,1656.87,600.0,1656.96,1656.96,1656.86,1656.87,600.0
2023-12-01 14:35:00,1657.55,1657.91,1655.18,1657.32,1400.0,1657.55,1657.91,1655.18,1657.32,1400.0
2023-12-01 14:40:00,1657.06,1658.0,1652.66,1655.07,2308.0,1657.06,1658.0,1652.66,1655.07,2308.0
2023-12-01 14:45:00,1654.83,1654.83,1654.57,1654.57,380.0,1654.83,1654.83,1654.57,1654.57,380.0
2023-12-01 14:50:00,1655.24,1656.73,1654.25,1655.83,1245.0,1655.24,1656.73,1654.25,1655.83,1245.0
2023-12-01 14:55:00,1656.76,1657.87,1656.04,1657.87,1050.0,1656.76,1657.87,1656.04,1657.87,1050.0
2023-12-01 15:00:00,1658.96,1658.96,1657.56,1657.56,600.0,1658.96,1658.96,1657.56,1657.56,600.0
2023-12-01 15:05:00,1657.58,1657.58,1653.15,1654.38,1000.0,1657.58,1657.58,1653.15,1654.38,1000.0
2023-12-01 15:10:00,1654.64,1659.25,1654.64,1658.58,2335.0,1654.64,1659.25,1654.64,1658.58,2335.0
2023-12-01 15:15:00,1658.58,1658.73,1655.77,1657.33,1614.0,1658.58,1658.73,1655.77,1657.33,1614.0
2023-12-01 15:20:00,1656.28,1657.15,1653.21,1653.22,2347.0,1656.28,1657.15,1653.21,1653.22,2347.0
2023-12-01 15:25:00,1652.21,1655.01,1651.44,1655.01,1000.0,1652.21,1655.01,1651.44,1655.01,1000.0
2023-12-01 15:30:00,1655.51,1656.75,1654.82,1656.43,1000.0,1655.51,1656.75,1654.82,1656.43,1000.0
2023-12-01 15:35:00,1657.13,1657.13,1652.99,1653.67,2900.0,1657.13,1657.13,1652.99,1653.67,2900.0
2023-12-01 15:40:00,1653.54,1653.93,1652.07,1652.48,3637.0,1653.54,1653.93,1652.07,1652.48,3637.0
2023-12-01 15:45:00,1651.75,1651.75,1647.33,1651.47,3935.0,1651.75,1651.75,1647.33,1651.47,3935.0
2023-12-01 15:50:00,1652.23,1653.98,1649.74,1649.74,3000.0,1652.23,1653.98,1649.74,1649.74,3000.0
2023-12-01 15:55:00,1650.79,1654.07,1650.35,1652.01,5636.0,1650.79,1654.07,1650.35,1652.01,5636.0
2023-12-04 09:30:00,1638.07,1645.0,1630.0,1630.0,11974.0,1638.07,1645.0,1630.0,1630.0,11974.0
2023-12-04 09:35:00,1631.0,1634.34,1621.82,1633.98,8208.0,1631.0,1634.34,1621.82,1633.98,8208.0
2023-12-04 09:40:00,1638.48,1642.99,1630.83,1632.11,600.0,1638.48,1642.99,1630.83,1632.11,600.0
2023-12-04 09:45:00,1635.03,1638.14,1627.53,1631.5,3106.0,1635.03,1638.14,1627.53,1631.5,3106.0
2023-12-04 09:50:00,1630.6,1630.6,1623.51,1628.5,2406.0,1630.6,1630.6,1623.51,1628.5,2406.0
2023-12-04 09:55:00,1627.5,1627.5,1619.24,1620.27,4200.0,1627.5,1627.5,1619.24,1620.27,4200.0
2023-12-04 10:00:00,1621.84,1624.82,1618.55,1621.1,1518.0,1621.84,1624.82,1618.55,1621.1,1518.0
2023-12-04 10:05:00,1623.36,1625.0,1615.64,1615.64,1000.0,1623.36,1625.0,1615.64,1615.64,1000.0
2023-12-04 10:10:00,1615.58,1617.44,1612.51,1614.43,2700.0,1615.58,1617.44,1612.51,1614.43,2700.0
2023-12-04 10:15:00,1613.45,1613.45,1609.82,1611.65,1292.0,1613.45,1613.45,1609.82,1611.65,1292.0
2023-12-04 10:20:00,1608.0,1608.0,1603.36,1603.94,1022.0,1608.0,1608.0,1603.36,1603.94,1022.0
2023-12-04 10:25:00,1603.71,1604.8,1598.83,1601.44,4173.0,1603.71,1604.8,1598.83,1601.44,4173.0
2023-12-04 10:30:00,1601.17,1601.44,1597.9,1598.25,1914.0,1601.17,1601.44,1597.9,1598.25,1914.0
2023-12-04 10:35:00,1599.77,1602.8,1596.49,1602.8,1587.0,1599.77,1602.8,1596.49,1602.8,1587.0
2023-12-04 10:40:00,1601.97,1602.5,1599.7,1602.5,1962.0,1601.97,1602.5,1599.7,1602.5,1962.0
2023-12-04 10:45:00,1602.66,1603.57,1598.7,1599.29,1864.0,1602.66,1603.57,1598.7,1599.29,1864.0
2023-12-04 10:50:00,1600.0,1601.0,1595.89,1595.91,2614.0,1600.0,1601.0,1595.89,1595.91,2614.0
2023-12-04 10:55:00,1595.02,1596.1,1594.6,1594.6,1516.0,1595.02,1596.1,1594.6,1594.6,1516.0
2023-12-04 11:00:00,1591.27,1596.17,1590.0,1594.79,3035.0,1591.27,1596.17,1590.0,1594.79,3035.0
2023-12-04 11:05:00,1594.97,1600.72,1594.97,1599.64,1901.0,1594.97,1600.72,1594.97,1599.64,1901.0
2023-12-04 11:10:00,1600.0,1601.13,1599.8,1600.03,3097.0,1600.0,1601.13,1599.8,1600.03,3097.0
2023-12-04 11:15:00,1600.02,1600.2,1598.14,1600.14,1466.0,1600.02,1600.2,1598.14,1600.14,1466.0
2023-12-04 11:20:00,1600.0,1602.3,1599.6,1601.97,3672.0,1600.0,1602.3,1599.6,1601.97,3672.0
2023-12-04 11:25:00,1602.38,1602.69,1600.47,1600.47,1650.0,1602.38,1602.69,1600.47,1600.47,1650.0
2023-12-04 11:30:00,1600.47,1606.28,1600.25,1605.15,2844.0,1600.47,1606.28,1600.25,1605.15,2844.0
2023-12-04 11:35:00,1606.01,1606.01,1602.36,1602.37,1800.0,1606.01,1606.01,1602.36,1602.37,1800.0
2023-12-04 11:40:00,1602.91,1603.46,1601.06,1601.53,2930.0,1602.91,1603.46,1601.06,1601.53,2930.0
2023-12-04 11:45:00,1600.31,1601.8,1599.25,1599.43,3903.0,1600.31,1601.8,1599.25,1599.43,3903.0
2023-12-04 11:50:00,1599.4,1600.92,1599.07,1599.07,3320.0,1599.4,1600.92,1599.07,1599.07,3320.0
2023-12-04 11:55:00,1599.93,1602.12,1599.21,1602.01,1968.0,1599.93,1602.12,1599.21,1602.01,1968.0
2023-12-04 12:00:00,1602.5,1605.46,1601.72,1605.46,4149.0,1602.5,1605.46,1601.72,1605.46,4149.0
2023-12-04 12:05:00,1606.01,1607.09,1604.87,1607.09,447.0,1606.01,1607.09,1604.87,1607.09,447.0
2023-12-04 12:10:00,1607.63,1611.9,1607.63,1610.6,1700.0,1607.63,1611.9,1607.63,1610.6,1700.0
2023-12-04 12:15:00,1610.93,1617.22,1610.92,1614.07,2115.0,1610.93,1617.22,1610.92,1614.07,2115.0
2023-12-04 12:20:00,1613.75,1613.75,1611.76,1611.76,500.0,1613.75,1613.75,1611.76,1611.76,500.0
2023-12-04 12:25:00,1612.75,1612.99,1610.99,1611.11,2117.0,1612.75,1612.99,1610.99,1611.11,2117.0
2023-12-04 12:30:00,1610.73,1611.71,1610.02,1611.0,3011.0,1610.73,1611.71,1610.02,1611.0,3011.0
2023-12-04 12:35:00,1611.53,1611.53,1611.01,1611.02,600.0,1611.53,1611.53,1611.01,1611.02,600.0
2023-12-04 12:40:00,1613.41,1615.72,1611.36,1614.82,1061.0,1613.41,1615.72,1611.36,1614.82,1061.0
2023-12-04 12:45:00,1616.31,1616.31,1612.98,1614.76,2383.0,1616.31,1616.31,1612.98,1614.76,2383.0
2023-12-04 12:50:00,1612.81,1612.81,1609.95,1610.24,2600.0,1612.81,1612.81,1609.95,1610.24,2600.0
2023-12-04 12:55:00,1610.11,1610.59,1609.91,1610.23,2100.0,1610.11,1610.59,1609.91,1610.23,2100.0
2023-12-04 13:00:00,1610.24,1610.24,1610.24,1610.24,100.0,1610.24,1610.24,1610.24,1610.24,100.0
2023-12-04 13:05:00,1608.56,1610.52,1607.54,1608.64,4925.0,1608.56,1610.52,1607.54,1608.64,4925.0
2023-12-04 13:10:00,1608.33,1608.5,1606.17,1606.18,1220.0,1608.33,1608.5,1606.17,1606.18,1220.0
2023-12-04 13:15:00,1605.0,1606.4,1605.0,1606.4,600.0,1605.0,1606.4,1605.0,1606.4,600.0
2023-12-04 13:20:00,1603.32,1603.32,1603.32,1603.32,100.0,1603.32,1603.32,1603.32,1603.32,100.0
2023-12-04 13:25:00,1605.06,1606.0,1603.36,1606.0,726.0,1605.06,1606.0,1603.36,1606.0,726.0
2023-12-04 13:30:00,1605.11,1606.26,1604.29,1604.29,1100.0,1605.11,1606.26,1604.29,1604.29,1100.0
2023-12-04 13:35:00,1605.31,1605.31,1605.31,1605.31,100.0,1605.31,1605.31,1605.31,1605.31,100.0
2023-12-04 13:40:00,1605.06,1605.31,1604.37,1604.37,718.0,1605.06,1605.31,1604.37,1604.37,718.0
2023-12-04 13:45:00,1604.55,1604.55,1604.0,1604.0,650.0,1604.55,1604.55,1604.0,1604.0,650.0
2023-12-04 13:50:00,1605.27,1605.9,1604.87,1604.96,1100.0,1605.27,1605.9,1604.87,1604.96,1100.0
2023-12-04 13:55:00,1605.85,1605.85,1605.85,1605.85,200.0,1605.85,1605.85,1605.85,1605.85,200.0
2023-12-04 14:00:00,1604.85,1604.98,1597.15,1598.71,2596.0,1604.85,1604.98,1597.15,1598.71,2596.0
2023-12-04 14:05:00,1598.41,1599.84,1598.01,1599.84,500.0,1598.41,1599.84,1598.01,1599.84,500.0
2023-12-04 14:10:00,1601.15,1602.57,1600.26,1602.28,1400.0,1601.15,1602.57,1600.26,1602.28,1400.0
2023-12-04 14:15:00,1605.79,1605.98,1603.58,1605.98,1100.0,1605.79,1605.98,1603.58,1605.98,1100.0
2023-12-04 14:20:00,1605.82,1605.82,1605.82,1605.82,125.0,1605.82,1605.82,1605.82,1605.82,125.0
2023-12-04 14:25:00,1608.0,1608.0,1605.01,1606.25,1744.0,1608.0,1608.0,1605.01,1606.25,1744.0
2023-12-04 14:30:00,1604.49,1604.49,1601.12,1601.29,1000.0,1604.49,1604.49,1601.12,1601.29,1000.0
2023-12-04 14:35:00,1602.99,1603.49,1601.93,1602.86,1776.0,1602.99,1603.49,1601.93,1602.86,1776.0
2023-12-04 14:40:00,1602.13,1603.03,1601.5,1602.54,1239.0,1602.13,1603.03,1601.5,1602.54,1239.0
2023-12-04 14:45:00,1602.01,1602.46,1601.02,1601.87,1981.0,1602.01,1602.46,1601.02,1601.87,1981.0
2023-12-04 14:50:00,1601.87,1601.87,1601.87,1601.87,0.0,1601.87,1601.87,1601.87,1601.87,0.0
2023-12-04 14:55:00,1601.79,1602.19,1600.47,1600.47,1000.0,1601.79,1602.19,1600.47,1600.47,1000.0
2023-12-04 15:00:00,1601.61,1601.61,1600.0,1601.34,1208.0,1601.61,1601.61,1600.0,1601.34,1208.0
2023-12-04 15:05:00,1600.56,1600.57,1600.06,1600.07,811.0,1600.56,1600.57,1600.06,1600.07,811.0
2023-12-04 15:10:00,1600.47,1600.84,1598.92,1600.03,600.0,1600.47,1600.84,1598.92,1600.03,600.0
2023-12-04 15:15:00,1600.88,1601.76,1600.0,1600.11,4245.0,1600.88,1601.76,1600.0,1600.11,4245.0
2023-12-04 15:20:00,1600.56,1600.95,1599.97,1600.0,2419.0,1600.56,1600.95,1599.97,1600.0,2419.0
2023-12-04 15:25:00,1600.0,1600.68,1599.76,1600.03,4895.0,1600.0,1600.68,1599.76,1600.03,4895.0
2023-12-04 15:30:00,1600.36,1600.73,1599.29,1600.09,13943.0,1600.36,1600.73,1599.29,1600.09,13943.0
2023-12-04 15:35:00,1600.03,1600.33,1598.0,1598.37,5282.0,1600.03,1600.33,1598.0,1598.37,5282.0
2023-12-04 15:40:00,1598.29,1598.78,1597.78,1597.8,8762.0,1598.29,1598.78,1597.78,1597.8,8762.0
2023-12-04 15:45:00,1598.08,1600.13,1597.74,1599.43,2846.0,1598.08,1600.13,1597.74,1599.43,2846.0
2023-12-04 15:50:00,1600.04,1601.34,1595.45,1596.07,13603.0,1600.04,1601.34,1595.45,1596.07,13603.0
2023-12-04 15:55:00,1597.1,1599.59,1596.58,1598.88,12975.0,1597.1,1599.59,1596.58,1598.88,12975.0
2023-12-05 09:30:00,1582.75,1595.41,1570.24,1580.0,9921.0,1582.75,1595.41,1570.24,1580.0,9921.0
2023-12-05 09:35:00,1578.5,1582.99,1577.0,1578.17,5319.0,1578.5,1582.99,1577.0,1578.17,5319.0
2023-12-05 09:40:00,1575.91,1579.93,1571.35,1578.93,8281.0,1575.91,1579.93,1571.35,1578.93,8281.0
2023-12-05 09:45:00,1579.27,1583.52,1577.68,1582.69,8612.0,1579.27,1583.52,1577.68,1582.69,8612.0
2023-12-05 09:50:00,1582.89,1584.95,1578.24,1584.25,9180.0,1582.89,1584.95,1578.24,1584.25,9180.0
2023-12-05 09:55:00,1583.1,1589.58,1583.1,1584.35,7708.0,1583.1,1589.58,1583.1,1584.35,7708.0
2023-12-05 10:00:00,1585.58,1593.1,1585.58,1591.42,7587.0,1585.58,1593.1,1585.58,1591.42,7587.0
2023-12-05 10:05:00,1589.6,1590.47,1588.84,1588.92,1000.0,1589.6,1590.47,1588.84,1588.92,1000.0
2023-12-05 10:10:00,1590.73,1590.73,1587.47,1587.47,700.0,1590.73,1590.73,1587.47,1587.47,700.0
2023-12-05 10:15:00,1585.5,1587.78,1585.25,1587.0,1800.0,1585.5,1587.78,1585.25,1587.0,1800.0
2023-12-05 10:20:00,1587.53,1590.64,1587.53,1587.61,1000.0,1587.53,1590.64,1587.53,1587.61,1000.0
2023-12-05 10:25:00,1588.06,1588.06,1583.86,1584.89,1726.0,1588.06,1588.06,1583.86,1584.89,1726.0
2023-12-05 10:30:00,1585.73,1588.77,1583.11,1583.83,906.0,1585.73,1588.77,1583.11,1583.83,906.0
2023-12-05 10:35:00,1582.8,1588.32,1582.8,1586.93,2006.0,1582.8,1588.32,1582.8,1586.93,2006.0
2023-12-05 10:40:00,1586.55,1586.55,1577.91,1580.25,3324.0,1586.55,1586.55,1577.91,1580.25,3324.0
2023-12-05 10:45:00,1580.54,1581.36,1575.07,1579.78,6230.0,1580.54,1581.36,1575.07,1579.78,6230.0
2023-12-05 10:50:00,1580.0,1580.95,1578.57,1580.06,5484.0,1580.0,1580.95,1578.57,1580.06,5484.0
2023-12-05 10:55:00,1579.2,1580.89,1578.74,1580.82,1976.0,1579.2,1580.89,1578.74,1580.82,1976.0
2023-12-05 11:00:00,1577.94,1578.88,1577.22,1578.86,900.0,1577.94,1578.88,1577.22,1578.86,900.0
2023-12-05 11:05:00,1580.0,1580.95,1579.55,1580.22,3924.0,1580.0,1580.95,1579.55,1580.22,3924.0
2023-12-05 11:10:00,1584.91,1587.64,1584.91,1586.21,3356.0,1584.91,1587.64,1584.91,1586.21,3356.0
2023-12-05 11:15:00,1584.56,1586.1,1580.84,1580.84,1500.0,1584.56,1586.1,1580.84,1580.84,1500.0
2023-12-05 11:20:00,1580.81,1584.1,1580.44,1584.1,1052.0,1580.81,1584.1,1580.44,1584.1,1052.0
2023-12-05 11:25:00,1584.74,1587.08,1584.74,1585.37,1605.0,1584.74,1587.08,1584.74,1585.37,1605.0
2023-12-05 11:30:00,1585.24,1585.55,1583.88,1585.55,700.0,1585.24,1585.55,1583.88,1585.55,700.0
2023-12-05 11:35:00,1585.5,1585.5,1584.22,1584.22,500.0,1585.5,1585.5,1584.22,1584.22,500.0
2023-12-05 11:40:00,1585.3,1586.75,1585.3,1586.33,1100.0,1585.3,1586.75,1585.3,1586.33,1100.0
2023-12-05 11:45:00,1587.39,1588.7,1587.39,1587.41,800.0,1587.39,1588.7,1587.39,1587.41,800.0
2023-12-05 11:50:00,1587.4,1587.4,1579.75,1579.75,1100.0,1587.4,1587.4,1579.75,1579.75,1100.0
2023-12-05 11:55:00,1580.02,1584.06,1580.02,1584.06,997.0,1580.02,1584.06,1580.02,1584.06,997.0
2023-12-05 12:00:00,1585.18,1586.71,1584.5,1585.1,2500.0,1585.18,1586.71,1584.5,1585.1,2500.0
2023-12-05 12:05:00,1585.0,1585.31,1583.37,1584.1,1100.0,1585.0,1585.31,1583.37,1584.1,1100.0
2023-12-05 12:10:00,1585.32,1585.32,1584.0,1584.0,1700.0,1585.32,1585.32,1584.0,1584.0,1700.0
2023-12-05 12:15:00,1584.88,1586.7,1584.87,1586.7,300.0,1584.88,1586.7,1584.87,1586.7,300.0
2023-12-05 12:20:00,1586.62,1586.62,1583.18,1584.9,1656.0,1586.62,1586.62,1583.18,1584.9,1656.0
2023-12-05 12:25:00,1582.88,1582.88,1582.88,1582.88,100.0,1582.88,1582.88,1582.88,1582.88,100.0
2023-12-05 12:30:00,1582.78,1582.78,1582.69,1582.7,200.0,1582.78,1582.78,1582.69,1582.7,200.0
2023-12-05 12:35:00,1582.62,1582.62,1581.09,1581.09,300.0,1582.62,1582.62,1581.09,1581.09,300.0
2023-12-05 12:40:00,1582.0,1582.0,1577.66,1578.4,1882.0,1582.0,1582.0,1577.66,1578.4,1882.0
2023-12-05 12:45:00,1578.78,1579.9,1578.77,1579.9,419.0,1578.78,1579.9,1578.77,1579.9,419.0
2023-12-05 12:50:00,1579.93,1579.93,1579.72,1579.72,200.0,1579.93,1579.93,1579.72,1579.72,200.0
2023-12-05 12:55:00,1579.48,1581.0,1579.48,1581.0,1370.0,1579.48,1581.0,1579.48,1581.0,1370.0
2023-12-05 13:00:00,1581.0,1582.0,1579.75,1582.0,804.0,1581.0,1582.0,1579.75,1582.0,804.0
2023-12-05 13:05:00,1582.0,1582.88,1580.61,1582.88,729.0,1582.0,1582.88,1580.61,1582.88,729.0
2023-12-05 13:10:00,1582.77,1582.77,1581.29,1581.3,543.0,1582.77,1582.77,1581.29,1581.3,543.0
2023-12-05 13:15:00,1582.46,1582.46,1580.31,1580.31,700.0,1582.46,1582.46,1580.31,1580.31,700.0
2023-12-05 13:20:00,1582.68,1582.68,1581.19,1581.2,1153.0,1582.68,1582.68,1581.19,1581.2,1153.0
2023-12-05 13:25:00,1581.0,1581.05,1581.0,1581.05,200.0,1581.0,1581.05,1581.0,1581.05,200.0
2023-12-05 13:30:00,1581.14,1582.63,1581.11,1582.47,1647.0,1581.14,1582.63,1581.11,1582.47,1647.0
2023-12-05 13:35:00,1581.34,1581.34,1581.34,1581.34,100.0,1581.34,1581.34,1581.34,1581.34,100.0
2023-12-05 13:40:00,1581.31,1583.07,1580.23,1582.13,1500.0,1581.31,1583.07,1580.23,1582.13,1500.0
2023-12-05 13:45:00,1582.07,1582.29,1581.26,1581.27,1200.0,1582.07,1582.29,1581.26,1581.27,1200.0
2023-12-05 13:50:00,1582.13,1583.47,1581.89,1582.73,1619.0,1582.13,1583.47,1581.89,1582.73,1619.0
2023-12-05 13:55:00,1584.03,1584.74,1583.27,1583.54,919.0,1584.03,1584.74,1583.27,1583.54,919.0
2023-12-05 14:00:00,1583.89,1584.0,1580.5,1581.43,1200.0,1583.89,1584.0,1580.5,1581.43,1200.0
2023-12-05 14:05:00,1581.51,1582.0,1581.3,1581.91,700.0,1581.51,1582.0,1581.3,1581.91,700.0
2023-12-05 14:10:00,1582.46,1584.5,1581.95,1584.16,1812.0,1582.46,1584.5,1581.95,1584.16,1812.0
2023-12-05 14:15:00,1584.03,1585.37,1583.07,1585.12,1539.0,1584.03,1585.37,1583.07,1585.12,1539.0
2023-12-05 14:20:00,1585.16,1585.16,1582.29,1582.3,1600.0,1585.16,1585.16,1582.29,1582.3,1600.0
2023-12-05 14:25:00,1583.92,1583.92,1583.4,1583.4,300.0,1583.92,1583.92,1583.4,1583.4,300.0
2023-12-05 14:30:00,1584.13,1584.89,1581.09,1581.09,800.0,1584.13,1584.89,1581.09,1581.09,800.0
2023-12-05 14:35:00,1581.69,1582.65,1581.69,1582.37,1324.0,1581.69,1582.65,1581.69,1582.37,1324.0
2023-12-05 14:40:00,1582.33,1582.33,1580.65,1580.65,300.0,1582.33,1582.33,1580.65,1580.65,300.0
2023-12-05 14:45:00,1582.33,1582.75,1581.46,1582.75,705.0,1582.33,1582.75,1581.46,1582.75,705.0
2023-12-05 14:50:00,1582.34,1582.64,1581.26,1581.26,1758.0,1582.34,1582.64,1581.26,1581.26,1758.0
2023-12-05 14:55:00,1582.28,1584.53,1581.52,1583.02,4509.0,1582.28,1584.53,1581.52,1583.02,4509.0
2023-12-05 15:00:00,1583.52,1584.54,1582.56,1582.56,1300.0,1583.52,1584.54,1582.56,1582.56,1300.0
2023-12-05 15:05:00,1582.55,1583.13,1582.1,1583.13,569.0,1582.55,1583.13,1582.1,1583.13,569.0
2023-12-05 15:10:00,1582.97,1584.3,1581.79,1583.91,2522.0,1582.97,1584.3,1581.79,1583.91,2522.0
2023-12-05 15:15:00,1583.55,1584.28,1582.72,1582.72,3409.0,1583.55,1584.28,1582.72,1582.72,3409.0
2023-12-05 15:20:00,1583.35,1583.9,1582.54,1582.62,2871.0,1583.35,1583.9,1582.54,1582.62,2871.0
2023-12-05 15:25:00,1583.33,1583.87,1582.93,1583.86,500.0,1583.33,1583.87,1582.93,1583.86,500.0
2023-12-05 15:30:00,1584.0,1585.71,1583.16,1583.35,3731.0,1584.0,1585.71,1583.16,1583.35,3731.0
2023-12-05 15:35:00,1584.03,1584.62,1583.18,1583.88,4749.0,1584.03,1584.62,1583.18,1583.88,4749.0
2023-12-05 15:40:00,1583.92,1585.21,1583.71,1584.48,2598.0,1583.92,1585.21,1583.71,1584.48,2598.0
2023-12-05 15:45:00,1584.7,1585.3,1583.6,1584.55,5234.0,1584.7,1585.3,1583.6,1584.55,5234.0
2023-12-05 15:50:00,1584.0,1585.38,1582.72,1585.01,8896.0,1584.0,1585.38,1582.72,1585.01,8896.0
2023-12-05 15:55:00,1585.0,1585.31,1582.89,1584.26,18571.0,1585.0,1585.31,1582.89,1584.26,18571.0
2023-12-06 09:30:00,1598.46,1598.46,1580.71,1580.72,7938.0,1598.46,1598.46,1580.71,1580.72,7938.0
2023-12-06 09:35:00,1579.09,1586.23,1578.94,1581.8,3172.0,1579.09,1586.23,1578.94,1581.8,3172.0
2023-12-06 09:40:00,1584.48,1586.52,1578.9,1578.9,2592.0,1584.48,1586.52,1578.9,1578.9,2592.0
2023-12-06 09:45:00,1575.7,1581.94,1575.7,1581.94,2969.0,1575.7,1581.94,1575.7,1581.94,2969.0
2023-12-06 09:50:00,1581.23,1586.52,1581.22,1582.76,1000.0,1581.23,1586.52,1581.22,1582.76,1000.0
2023-12-06 09:55:00,1580.8,1580.8,1577.24,1577.33,1386.0,1580.8,1580.8,1577.24,1577.33,1386.0
2023-12-06 10:00:00,1577.26,1579.1,1575.0,1577.99,2217.0,1577.26,1579.1,1575.0,1577.99,2217.0
2023-12-06 10:05:00,1575.55,1580.26,1575.55,1579.45,1123.0,1575.55,1580.26,1575.55,1579.45,1123.0
2023-12-06 10:10:00,1579.48,1579.95,1577.35,1577.77,952.0,1579.48,1579.95,1577.35,1577.77,952.0
2023-12-06 10:15:00,1574.2,1575.96,1574.2,1575.95,200.0,1574.2,1575.96,1574.2,1575.95,200.0
2023-12-06 10:20:00,1573.1,1573.1,1566.0,1566.0,700.0,1573.1,1573.1,1566.0,1566.0,700.0
2023-12-06 10:25:00,1566.28,1568.2,1564.21,1567.88,1520.0,1566.28,1568.2,1564.21,1567.88,1520.0
2023-12-06 10:30:00,1569.22,1570.99,1567.86,1567.86,2212.0,1569.22,1570.99,1567.86,1567.86,2212.0
2023-12-06 10:35:00,1568.12,1568.22,1567.12,1567.12,560.0,1568.12,1568.22,1567.12,1567.12,560.0
2023-12-06 10:40:00,1568.1,1568.1,1565.5,1566.7,2600.0,1568.1,1568.1,1565.5,1566.7,2600.0
2023-12-06 10:45:00,1569.13,1571.03,1569.13,1571.03,500.0,1569.13,1571.03,1569.13,1571.03,500.0
2023-12-06 10:50:00,1572.86,1573.58,1571.48,1573.49,1308.0,1572.86,1573.58,1571.48,1573.49,1308.0
2023-12-06 10:55:00,1575.59,1578.0,1575.58,1575.76,1248.0,1575.59,1578.0,1575.58,1575.76,1248.0
2023-12-06 11:00:00,1577.06,1577.06,1570.77,1572.88,2600.0,1577.06,1577.06,1570.77,1572.88,2600.0
2023-12-06 11:05:00,1573.24,1573.24,1573.24,1573.24,110.0,1573.24,1573.24,1573.24,1573.24,110.0
2023-12-06 11:10:00,1571.25,1572.83,1571.24,1572.83,200.0,1571.25,1572.83,1571.24,1572.83,200.0
2023-12-06 11:15:00,1572.75,1575.92,1571.26,1573.91,2947.0,1572.75,1575.92,1571.26,1573.91,2947.0
2023-12-06 11:20:00,1575.46,1575.47,1570.5,1570.5,568.0,1575.46,1575.47,1570.5,1570.5,568.0
2023-12-06 11:25:00,1569.5,1571.66,1569.5,1570.1,800.0,1569.5,1571.66,1569.5,1570.1,800.0
2023-12-06 11:30:00,1570.84,1571.42,1568.83,1568.83,400.0,1570.84,1571.42,1568.83,1568.83,400.0
2023-12-06 11:35:00,1568.21,1568.83,1568.2,1568.83,222.0,1568.21,1568.83,1568.2,1568.83,222.0
2023-12-06 11:40:00,1568.82,1568.83,1567.55,1567.68,600.0,1568.82,1568.83,1567.55,1567.68,600.0
2023-12-06 11:45:00,1567.59,1573.0,1567.58,1572.97,1831.0,1567.59,1573.0,1567.58,1572.97,1831.0
2023-12-06 11:50:00,1576.06,1582.34,1576.06,1577.45,2548.0,1576.06,1582.34,1576.06,1577.45,2548.0
2023-12-06 11:55:00,1580.38,1582.0,1580.38,1581.28,664.0,1580.38,1582.0,1580.38,1581.28,664.0
2023-12-06 12:00:00,1581.28,1581.28,1581.28,1581.28,0.0,1581.28,1581.28,1581.28,1581.28,0.0
2023-12-06 12:05:00,1583.22,1583.44,1581.51,1583.44,500.0,1583.22,1583.44,1581.51,1583.44,500.0
2023-12-06 12:10:00,1583.76,1585.0,1583.57,1583.93,545.0,1583.76,1585.0,1583.57,1583.93,545.0
2023-12-06 12:15:00,1581.4,1581.76,1580.93,1581.0,500.0,1581.4,1581.76,1580.93,1581.0,500.0
2023-12-06 12:20:00,1581.99,1583.0,1581.31,1581.32,900.0,1581.99,1583.0,1581.31,1581.32,900.0
2023-12-06 12:25:00,1579.95,1579.95,1579.19,1579.2,200.0,1579.95,1579.95,1579.19,1579.2,200.0
2023-12-06 12:30:00,1578.41,1580.0,1578.41,1579.6,1699.0,1578.41,1580.0,1578.41,1579.6,1699.0
2023-12-06 12:35:00,1580.0,1580.77,1579.82,1579.83,800.0,1580.0,1580.77,1579.82,1579.83,800.0
2023-12-06 12:40:00,1581.77,1581.77,1579.67,1579.67,737.0,1581.77,1581.77,1579.67,1579.67,737.0
2023-12-06 12:45:00,1580.19,1580.45,1576.58,1577.31,800.0,1580.19,1580.45,1576.58,1577.31,800.0
2023-12-06 12:50:00,1578.1,1578.1,1574.2,1574.2,600.0,1578.1,1578.1,1574.2,1574.2,600.0
2023-12-06 12:55:00,1574.96,1574.97,1569.58,1571.77,860.0,1574.96,1574.97,1569.58,1571.77,860.0
2023-12-06 13:00:00,1573.0,1573.47,1571.45,1571.45,600.0,1573.0,1573.47,1571.45,1571.45,600.0
2023-12-06 13:05:00,1572.36,1572.36,1568.56,1568.56,700.0,1572.36,1572.36,1568.56,1568.56,700.0
2023-12-06 13:10:00,1570.79,1574.0,1570.79,1574.0,400.0,1570.79,1574.0,1570.79,1574.0,400.0
2023-12-06 13:15:00,1570.25,1570.26,1570.25,1570.25,150.0,1570.25,1570.26,1570.25,1570.25,150.0
2023-12-06 13:20:00,1571.91,1574.05,1571.91,1572.23,900.0,1571.91,1574.05,1571.91,1572.23,900.0
2023-12-06 13:25:00,1572.15,1572.89,1572.15,1572.89,300.0,1572.15,1572.89,1572.15,1572.89,300.0
2023-12-06 13:30:00,1570.67,1570.67,1570.67,1570.67,190.0,1570.67,1570.67,1570.67,1570.67,190.0
2023-12-06 13:35:00,1570.67,1570.67,1570.67,1570.67,0.0,1570.67,1570.67,1570.67,1570.67,0.0
2023-12-06 13:40:00,1572.28,1572.82,1571.33,1572.82,642.0,1572.28,1572.82,1571.33,1572.82,642.0
2023-12-06 13:45:00,1573.34,1573.98,1573.34,1573.98,500.0,1573.34,1573.98,1573.34,1573.98,500.0
2023-12-06 13:50:00,1574.36,1575.39,1574.36,1574.4,300.0,1574.36,1575.39,1574.36,1574.4,300.0
2023-12-06 13:55:00,1574.4,1574.4,1573.79,1573.79,308.0,1574.4,1574.4,1573.79,1573.79,308.0
2023-12-06 14:00:00,1575.07,1575.07,1572.35,1573.25,900.0,1575.07,1575.07,1572.35,1573.25,900.0
2023-12-06 14:05:00,1575.05,1575.05,1575.05,1575.05,100.0,1575.05,1575.05,1575.05,1575.05,100.0
2023-12-06 14:10:00,1573.95,1574.89,1573.02,1573.36,600.0,1573.95,1574.89,1573.02,1573.36,600.0
2023-12-06 14:15:00,1574.0,1575.38,1574.0,1575.2,400.0,1574.0,1575.38,1574.0,1575.2,400.0
2023-12-06 14:20:00,1573.33,1575.54,1573.33,1575.54,500.0,1573.33,1575.54,1573.33,1575.54,500.0
2023-12-06 14:25:00,1575.74,1576.46,1575.41,1575.64,400.0,1575.74,1576.46,1575.41,1575.64,400.0
2023-12-06 14:30:00,1576.26,1576.27,1575.41,1575.41,420.0,1576.26,1576.27,1575.41,1575.41,420.0
2023-12-06 14:35:00,1576.18,1576.18,1576.18,1576.18,200.0,1576.18,1576.18,1576.18,1576.18,200.0
2023-12-06 14:40:00,1576.41,1577.78,1575.68,1575.68,1552.0,1576.41,1577.78,1575.68,1575.68,1552.0
2023-12-06 14:45:00,1576.87,1576.87,1575.79,1576.49,469.0,1576.87,1576.87,1575.79,1576.49,469.0
2023-12-06 14:50:00,1575.88,1575.89,1574.54,1574.54,700.0,1575.88,1575.89,1574.54,1574.54,700.0
2023-12-06 14:55:00,1574.54,1574.85,1574.54,1574.54,300.0,1574.54,1574.85,1574.54,1574.54,300.0
2023-12-06 15:00:00,1573.75,1573.94,1571.87,1571.87,500.0,1573.75,1573.94,1571.87,1571.87,500.0
2023-12-06 15:05:00,1571.85,1571.93,1571.84,1571.93,300.0,1571.85,1571.93,1571.84,1571.93,300.0
2023-12-06 15:10:00,1571.16,1571.16,1568.65,1568.65,400.0,1571.16,1571.16,1568.65,1568.65,400.0
2023-12-06 15:15:00,1568.24,1568.3,1567.1,1567.19,2200.0,1568.24,1568.3,1567.1,1567.19,2200.0
2023-12-06 15:20:00,1567.82,1567.84,1566.78,1566.78,916.0,1567.82,1567.84,1566.78,1566.78,916.0
2023-12-06 15:25:00,1567.66,1569.46,1567.66,1569.46,800.0,1567.66,1569.46,1567.66,1569.46,800.0
2023-12-06 15:30:00,1568.76,1569.08,1568.75,1569.08,495.0,1568.76,1569.08,1568.75,1569.08,495.0
2023-12-06 15:35:00,1569.17,1569.31,1568.91,1569.14,535.0,1569.17,1569.31,1568.91,1569.14,535.0
2023-12-06 15:40:00,1570.45,1570.45,1570.3,1570.3,200.0,1570.45,1570.45,1570.3,1570.3,200.0
2023-12-06 15:45:00,1571.79,1573.04,1571.32,1571.47,1858.0,1571.79,1573.04,1571.32,1571.47,1858.0
2023-12-06 15:50:00,1571.9,1571.91,1569.83,1570.4,1400.0,1571.9,1571.91,1569.83,1570.4,1400.0
2023-12-06 15:55:00,1569.0,1570.42,1567.59,1569.52,5447.0,1569.0,1570.42,1567.59,1569.52,5447.0
2023-12-07 09:30:00,1576.46,1578.2,1570.0,1574.03,5344.0,1576.46,1578.2,1570.0,1574.03,5344.0
2023-12-07 09:35:00,1574.72,1582.13,1574.64,1577.0,1100.0,1574.72,1582.13,1574.64,1577.0,1100.0
2023-12-07 09:40:00,1578.72,1581.18,1574.07,1579.52,3150.0,1578.72,1581.18,1574.07,1579.52,3150.0
2023-12-07 09:45:00,1574.57,1574.57,1571.0,1573.71,643.0,1574.57,1574.57,1571.0,1573.71,643.0
2023-12-07 09:50:00,1569.84,1574.09,1569.77,1572.37,1916.0,1569.84,1574.09,1569.77,1572.37,1916.0
2023-12-07 09:55:00,1569.76,1572.28,1568.87,1569.11,1429.0,1569.76,1572.28,1568.87,1569.11,1429.0
2023-12-07 10:00:00,1567.63,1571.14,1567.04,1569.4,1695.0,1567.63,1571.14,1567.04,1569.4,1695.0
2023-12-07 10:05:00,1573.56,1574.94,1573.56,1574.94,200.0,1573.56,1574.94,1573.56,1574.94,200.0
2023-12-07 10:10:00,1574.86,1579.85,1574.86,1577.45,1300.0,1574.86,1579.85,1574.86,1577.45,1300.0
2023-12-07 10:15:00,1577.9,1577.9,1577.9,1577.9,100.0,1577.9,1577.9,1577.9,1577.9,100.0
2023-12-07 10:20:00,1576.46,1580.29,1576.46,1579.85,2339.0,1576.46,1580.29,1576.46,1579.85,2339.0
2023-12-07 10:25:00,1579.88,1580.13,1579.06,1580.13,563.0,1579.88,1580.13,1579.06,1580.13,563.0
2023-12-07 10:30:00,1582.0,1582.0,1577.41,1578.94,1904.0,1582.0,1582.0,1577.41,1578.94,1904.0
2023-12-07 10:35:00,1578.14,1582.0,1578.14,1581.66,467.0,1578.14,1582.0,1578.14,1581.66,467.0
2023-12-07 10:40:00,1584.35,1584.35,1580.94,1582.73,5450.0,1584.35,1584.35,1580.94,1582.73,5450.0
2023-12-07 10:45:00,1583.17,1583.71,1582.07,1582.07,900.0,1583.17,1583.71,1582.07,1582.07,900.0
2023-12-07 10:50:00,1582.07,1584.99,1581.24,1584.99,2055.0,1582.07,1584.99,1581.24,1584.99,2055.0
2023-12-07 10:55:00,1583.94,1583.94,1580.5,1581.16,1037.0,1583.94,1583.94,1580.5,1581.16,1037.0
2023-12-07 11:00:00,1583.36,1583.44,1580.58,1580.58,775.0,1583.36,1583.44,1580.58,1580.58,775.0
2023-12-07 11:05:00,1581.48,1581.48,1580.56,1580.58,300.0,1581.48,1581.48,1580.56,1580.58,300.0
2023-12-07 11:10:00,1583.5,1583.95,1580.0,1580.0,3450.0,1583.5,1583.95,1580.0,1580.0,3450.0
2023-12-07 11:15:00,1578.82,1579.19,1577.0,1577.0,700.0,1578.82,1579.19,1577.0,1577.0,700.0
2023-12-07 11:20:00,1581.34,1582.81,1581.16,1582.81,400.0,1581.34,1582.81,1581.16,1582.81,400.0
2023-12-07 11:25:00,1580.87,1583.25,1580.87,1583.24,1614.0,1580.87,1583.25,1580.87,1583.24,1614.0
2023-12-07 11:30:00,1584.99,1586.94,1584.94,1586.94,2065.0,1584.99,1586.94,1584.94,1586.94,2065.0
2023-12-07 11:35:00,1587.17,1587.17,1584.22,1584.22,1285.0,1587.17,1587.17,1584.22,1584.22,1285.0
2023-12-07 11:40:00,1585.82,1586.99,1584.84,1584.84,300.0,1585.82,1586.99,1584.84,1584.84,300.0
2023-12-07 11:45:00,1586.48,1586.86,1585.77,1586.86,900.0,1586.48,1586.86,1585.77,1586.86,900.0
2023-12-07 11:50:00,1586.99,1589.38,1586.99,1588.33,1607.0,1586.99,1589.38,1586.99,1588.33,1607.0
2023-12-07 11:55:00,1587.41,1588.26,1587.22,1587.48,500.0,1587.41,1588.26,1587.22,1587.48,500.0
2023-12-07 12:00:00,1587.93,1588.14,1587.26,1587.8,600.0,1587.93,1588.14,1587.26,1587.8,600.0
2023-12-07 12:05:00,1587.61,1587.61,1587.37,1587.38,200.0,1587.61,1587.61,1587.37,1587.38,200.0
2023-12-07 12:10:00,1587.24,1589.05,1584.44,1584.44,2668.0,1587.24,1589.05,1584.44,1584.44,2668.0
2023-12-07 12:15:00,1583.6,1586.97,1581.43,1584.55,3269.0,1583.6,1586.97,1581.43,1584.55,3269.0
2023-12-07 12:20:00,1585.61,1587.21,1585.61,1587.21,500.0,1585.61,1587.21,1585.61,1587.21,500.0
2023-12-07 12:25:00,1587.03,1587.03,1587.02,1587.03,100.0,1587.03,1587.03,1587.02,1587.03,100.0
2023-12-07 12:30:00,1587.02,1587.02,1585.77,1586.71,700.0,1587.02,1587.02,1585.77,1586.71,700.0
2023-12-07 12:35:00,1585.45,1586.61,1585.28,1586.13,1250.0,1585.45,1586.61,1585.28,1586.13,1250.0
2023-12-07 12:40:00,1586.13,1586.13,1586.13,1586.13,0.0,1586.13,1586.13,1586.13,1586.13,0.0
2023-12-07 12:45:00,1585.83,1587.05,1585.82,1587.05,400.0,1585.83,1587.05,1585.82,1587.05,400.0
2023-12-07 12:50:00,1587.56,1587.56,1585.14,1587.25,1300.0,1587.56,1587.56,1585.14,1587.25,1300.0
2023-12-07 12:55:00,1587.6,1588.0,1586.74,1588.0,1899.0,1587.6,1588.0,1586.74,1588.0,1899.0
2023-12-07 13:00:00,1588.02,1588.79,1587.74,1588.79,600.0,1588.02,1588.79,1587.74,1588.79,600.0
2023-12-07 13:05:00,1588.76,1591.72,1588.76,1590.83,1700.0,1588.76,1591.72,1588.76,1590.83,1700.0
2023-12-07 13:10:00,1591.58,1591.82,1589.92,1589.92,1099.0,1591.58,1591.82,1589.92,1589.92,1099.0
2023-12-07 13:15:00,1590.35,1590.35,1588.97,1589.43,500.0,1590.35,1590.35,1588.97,1589.43,500.0
2023-12-07 13:20:00,1586.93,1588.81,1586.93,1588.58,1500.0,1586.93,1588.81,1586.93,1588.58,1500.0
2023-12-07 13:25:00,1588.48,1588.62,1586.84,1588.2,500.0,1588.48,1588.62,1586.84,1588.2,500.0
2023-12-07 13:30:00,1587.61,1587.61,1586.38,1587.47,780.0,1587.61,1587.61,1586.38,1587.47,780.0
2023-12-07 13:35:00,1587.53,1588.2,1587.14,1587.14,900.0,1587.53,1588.2,1587.14,1587.14,900.0
2023-12-07 13:40:00,1587.12,1588.22,1586.43,1587.86,653.0,1587.12,1588.22,1586.43,1587.86,653.0
2023-12-07 13:45:00,1589.26,1589.26,1588.92,1588.94,300.0,1589.26,1589.26,1588.92,1588.94,300.0
2023-12-07 13:50:00,1588.94,1588.94,1588.94,1588.94,0.0,1588.94,1588.94,1588.94,1588.94,0.0
2023-12-07 13:55:00,1589.48,1590.0,1589.47,1589.94,1103.0,1589.48,1590.0,1589.47,1589.94,1103.0
2023-12-07 14:00:00,1589.32,1589.32,1588.4,1588.4,859.0,1589.32,1589.32,1588.4,1588.4,859.0
2023-12-07 14:05:00,1586.71,1586.71,1586.71,1586.71,100.0,1586.71,1586.71,1586.71,1586.71,100.0
2023-12-07 14:10:00,1586.82,1586.82,1586.82,1586.82,100.0,1586.82,1586.82,1586.82,1586.82,100.0
2023-12-07 14:15:00,1585.76,1586.16,1585.75,1586.06,550.0,1585.76,1586.16,1585.75,1586.06,550.0
2023-12-07 14:20:00,1587.25,1588.0,1587.25,1588.0,500.0,1587.25,1588.0,1587.25,1588.0,500.0
2023-12-07 14:25:00,1587.81,1588.21,1587.81,1588.05,450.0,1587.81,1588.21,1587.81,1588.05,450.0
2023-12-07 14:30:00,1588.87,1588.87,1587.71,1587.72,500.0,1588.87,1588.87,1587.71,1587.72,500.0
2023-12-07 14:35:00,1588.48,1588.48,1588.47,1588.48,200.0,1588.48,1588.48,1588.47,1588.48,200.0
2023-12-07 14:40:00,1589.74,1589.76,1588.31,1589.32,1235.0,1589.74,1589.76,1588.31,1589.32,1235.0
2023-12-07 14:45:00,1587.97,1588.08,1587.8,1587.91,600.0,1587.97,1588.08,1587.8,1587.91,600.0
2023-12-07 14:50:00,1586.51,1586.51,1586.5,1586.51,100.0,1586.51,1586.51,1586.5,1586.51,100.0
2023-12-07 14:55:00,1586.49,1587.37,1586.49,1587.37,400.0,1586.49,1587.37,1586.49,1587.37,400.0
2023-12-07 15:00:00,1587.36,1587.41,1586.22,1586.22,461.0,1587.36,1587.41,1586.22,1586.22,461.0
2023-12-07 15:05:00,1586.38,1588.95,1586.38,1588.95,1000.0,1586.38,1588.95,1586.38,1588.95,1000.0
2023-12-07 15:10:00,1588.99,1589.77,1588.91,1589.08,924.0,1588.99,1589.77,1588.91,1589.08,924.0
2023-12-07 15:15:00,1589.2,1589.27,1588.46,1588.47,700.0,1589.2,1589.27,1588.46,1588.47,700.0
2023-12-07 15:20:00,1588.9,1588.91,1587.81,1588.15,400.0,1588.9,1588.91,1587.81,1588.15,400.0
2023-12-07 15:25:00,1588.56,1588.56,1588.56,1588.56,100.0,1588.56,1588.56,1588.56,1588.56,100.0
2023-12-07 15:30:00,1589.21,1589.24,1588.49,1588.49,500.0,1589.21,1589.24,1588.49,1588.49,500.0
2023-12-07 15:35:00,1588.47,1588.47,1588.47,1588.47,100.0,1588.47,1588.47,1588.47,1588.47,100.0
2023-12-07 15:40:00,1589.77,1589.77,1588.9,1589.54,500.0,1589.77,1589.77,1588.9,1589.54,500.0
2023-12-07 15:45:00,1589.79,1590.0,1589.08,1589.1,1624.0,1589.79,1590.0,1589.08,1589.1,1624.0
2023-12-07 15:50:00,1589.41,1592.81,1589.41,1590.88,4264.0,1589.41,1592.81,1589.41,1590.88,4264.0
2023-12-07 15:55:00,1591.06,1592.51,1589.34,1589.43,3334.0,1591.06,1592.51,1589.34,1589.43,3334.0
2023-12-08 09:30:00,1577.69,1587.29,1577.69,1583.13,2953.0,1577.69,1587.29,1577.69,1583.13,2953.0
2023-12-08 09:35:00,1583.62,1586.58,1582.0,1582.0,1100.0,1583.62,1586.58,1582.0,1582.0,1100.0
2023-12-08 09:40:00,1581.39,1587.22,1579.56,1585.1,1365.0,1581.39,1587.22,1579.56,1585.1,1365.0
2023-12-08 09:45:00,1585.11,1587.31,1580.6,1585.49,2090.0,1585.11,1587.31,1580.6,1585.49,2090.0
2023-12-08 09:50:00,1586.9,1586.9,1582.5,1582.5,300.0,1586.9,1586.9,1582.5,1582.5,300.0
2023-12-08 09:55:00,1582.5,1586.53,1581.11,1586.53,500.0,1582.5,1586.53,1581.11,1586.53,500.0
2023-12-08 10:00:00,1587.33,1589.39,1587.2,1587.29,1000.0,1587.33,1589.39,1587.2,1587.29,1000.0
2023-12-08 10:05:00,1587.46,1594.01,1586.85,1594.01,5058.0,1587.46,1594.01,1586.85,1594.01,5058.0
2023-12-08 10:10:00,1591.21,1592.53,1585.07,1587.15,1551.0,1591.21,1592.53,1585.07,1587.15,1551.0
2023-12-08 10:15:00,1588.01,1590.0,1586.09,1588.8,1745.0,1588.01,1590.0,1586.09,1588.8,1745.0
2023-12-08 10:20:00,1587.61,1587.61,1585.02,1586.88,736.0,1587.61,1587.61,1585.02,1586.88,736.0
2023-12-08 10:25:00,1586.69,1586.69,1581.8,1581.8,1438.0,1586.69,1586.69,1581.8,1581.8,1438.0
2023-12-08 10:30:00,1583.01,1583.95,1583.01,1583.95,200.0,1583.01,1583.95,1583.01,1583.95,200.0
2023-12-08 10:35:00,1578.44,1578.44,1573.41,1573.41,900.0,1578.44,1578.44,1573.41,1573.41,900.0
2023-12-08 10:40:00,1574.12,1577.73,1573.0,1577.73,1412.0,1574.12,1577.73,1573.0,1577.73,1412.0
2023-12-08 10:45:00,1579.99,1585.0,1579.99,1584.0,900.0,1579.99,1585.0,1579.99,1584.0,900.0
2023-12-08 10:50:00,1585.0,1585.99,1584.3,1585.01,1541.0,1585.0,1585.99,1584.3,1585.01,1541.0
2023-12-08 10:55:00,1584.33,1584.33,1584.32,1584.33,200.0,1584.33,1584.33,1584.32,1584.33,200.0
2023-12-08 11:00:00,1584.46,1586.15,1583.64,1585.0,1798.0,1584.46,1586.15,1583.64,1585.0,1798.0
2023-12-08 11:05:00,1584.45,1585.0,1584.18,1584.95,770.0,1584.45,1585.0,1584.18,1584.95,770.0
2023-12-08 11:10:00,1583.84,1583.93,1582.72,1582.94,800.0,1583.84,1583.93,1582.72,1582.94,800.0
2023-12-08 11:15:00,1581.73,1582.0,1580.5,1580.76,1200.0,1581.73,1582.0,1580.5,1580.76,1200.0
2023-12-08 11:20:00,1580.81,1581.76,1580.81,1581.3,1600.0,1580.81,1581.76,1580.81,1581.3,1600.0
2023-12-08 11:25:00,1580.07,1580.54,1579.0,1579.09,1800.0,1580.07,1580.54,1579.0,1579.09,1800.0
2023-12-08 11:30:00,1582.66,1582.66,1582.66,1582.66,100.0,1582.66,1582.66,1582.66,1582.66,100.0
2023-12-08 11:35:00,1585.0,1585.5,1580.0,1580.0,725.0,1585.0,1585.5,1580.0,1580.0,725.0
2023-12-08 11:40:00,1580.0,1580.0,1580.0,1580.0,0.0,1580.0,1580.0,1580.0,1580.0,0.0
2023-12-08 11:45:00,1580.0,1580.0,1580.0,1580.0,0.0,1580.0,1580.0,1580.0,1580.0,0.0
2023-12-08 11:50:00,1584.99,1584.99,1582.23,1582.23,578.0,1584.99,1584.99,1582.23,1582.23,578.0
2023-12-08 11:55:00,1583.38,1585.0,1583.38,1584.32,400.0,1583.38,1585.0,1583.38,1584.32,400.0
2023-12-08 12:00:00,1585.32,1585.32,1580.6,1580.97,700.0,1585.32,1585.32,1580.6,1580.97,700.0
2023-12-08 12:05:00,1582.58,1585.0,1581.41,1585.0,1300.0,1582.58,1585.0,1581.41,1585.0,1300.0
2023-12-08 12:10:00,1585.0,1585.0,1582.78,1582.78,400.0,1585.0,1585.0,1582.78,1582.78,400.0
2023-12-08 12:15:00,1580.63,1585.0,1580.63,1584.99,1172.0,1580.63,1585.0,1580.63,1584.99,1172.0
2023-12-08 12:20:00,1585.25,1587.61,1584.47,1587.52,2372.0,1585.25,1587.61,1584.47,1587.52,2372.0
2023-12-08 12:25:00,1587.7,1588.96,1587.7,1587.77,500.0,1587.7,1588.96,1587.7,1587.77,500.0
2023-12-08 12:30:00,1587.76,1587.76,1584.51,1586.1,1032.0,1587.76,1587.76,1584.51,1586.1,1032.0
2023-12-08 12:35:00,1585.27,1586.91,1584.17,1584.73,2183.0,1585.27,1586.91,1584.17,1584.73,2183.0
2023-12-08 12:40:00,1586.53,1586.84,1586.53,1586.73,400.0,1586.53,1586.84,1586.53,1586.73,400.0
2023-12-08 12:45:00,1587.27,1588.15,1586.53,1586.53,300.0,1587.27,1588.15,1586.53,1586.53,300.0
2023-12-08 12:50:00,1587.05,1587.05,1586.34,1586.34,290.0,1587.05,1587.05,1586.34,1586.34,290.0
2023-12-08 12:55:00,1585.18,1589.0,1585.18,1588.86,3363.0,1585.18,1589.0,1585.18,1588.86,3363.0
2023-12-08 13:00:00,1589.03,1589.03,1587.23,1587.23,700.0,1589.03,1589.03,1587.23,1587.23,700.0
2023-12-08 13:05:00,1587.34,1590.99,1587.33,1588.49,1400.0,1587.34,1590.99,1587.33,1588.49,1400.0
2023-12-08 13:10:00,1591.21,1591.29,1590.15,1590.15,600.0,1591.21,1591.29,1590.15,1590.15,600.0
2023-12-08 13:15:00,1590.94,1592.14,1590.94,1591.01,2800.0,1590.94,1592.14,1590.94,1591.01,2800.0
2023-12-08 13:20:00,1590.24,1591.01,1587.98,1587.98,1438.0,1590.24,1591.01,1587.98,1587.98,1438.0
2023-12-08 13:25:00,1589.22,1592.2,1589.22,1591.73,1098.0,1589.22,1592.2,1589.22,1591.73,1098.0
2023-12-08 13:30:00,1590.41,1592.92,1590.41,1591.79,682.0,1590.41,1592.92,1590.41,1591.79,682.0
2023-12-08 13:35:00,1590.81,1590.81,1590.72,1590.72,200.0,1590.81,1590.81,1590.72,1590.72,200.0
2023-12-08 13:40:00,1590.86,1590.86,1588.46,1588.46,300.0,1590.86,1590.86,1588.46,1588.46,300.0
2023-12-08 13:45:00,1587.93,1588.91,1587.2,1587.2,334.0,1587.93,1588.91,1587.2,1587.2,334.0
2023-12-08 13:50:00,1588.21,1590.08,1587.93,1590.08,1023.0,1588.21,1590.08,1587.93,1590.08,1023.0
2023-12-08 13:55:00,1590.35,1590.35,1587.97,1588.43,1209.0,1590.35,1590.35,1587.97,1588.43,1209.0
2023-12-08 14:00:00,1588.2,1588.2,1586.69,1586.69,500.0,1588.2,1588.2,1586.69,1586.69,500.0
2023-12-08 14:05:00,1584.89,1587.13,1584.89,1586.38,1006.0,1584.89,1587.13,1584.89,1586.38,1006.0
2023-12-08 14:10:00,1585.68,1586.47,1585.02,1585.41,600.0,1585.68,1586.47,1585.02,1585.41,600.0
2023-12-08 14:15:00,1587.5,1587.5,1584.56,1584.56,2531.0,1587.5,1587.5,1584.56,1584.56,2531.0
2023-12-08 14:20:00,1583.63,1585.43,1583.63,1585.43,500.0,1583.63,1585.43,1583.63,1585.43,500.0
2023-12-08 14:25:00,1584.95,1584.95,1583.75,1583.97,1200.0,1584.95,1584.95,1583.75,1583.97,1200.0
2023-12-08 14:30:00,1583.87,1584.6,1583.29,1583.32,500.0,1583.87,1584.6,1583.29,1583.32,500.0
2023-12-08 14:35:00,1582.72,1584.08,1582.72,1584.08,624.0,1582.72,1584.08,1582.72,1584.08,624.0
2023-12-08 14:40:00,1582.87,1584.51,1582.87,1584.12,550.0,1582.87,1584.51,1582.87,1584.12,550.0
2023-12-08 14:45:00,1585.21,1585.45,1585.04,1585.39,599.0,1585.21,1585.45,1585.04,1585.39,599.0
2023-12-08 14:50:00,1584.36,1584.6,1584.36,1584.56,500.0,1584.36,1584.6,1584.36,1584.56,500.0
2023-12-08 14:55:00,1583.95,1583.95,1583.2,1583.2,600.0,1583.95,1583.95,1583.2,1583.2,600.0
2023-12-08 15:00:00,1583.15,1583.36,1582.46,1582.82,1598.0,1583.15,1583.36,1582.46,1582.82,1598.0
2023-12-08 15:05:00,1581.6,1582.79,1581.07,1582.57,856.0,1581.6,1582.79,1581.07,1582.57,856.0
2023-12-08 15:10:00,1581.38,1581.88,1580.11,1581.1,1549.0,1581.38,1581.88,1580.11,1581.1,1549.0
2023-12-08 15:15:00,1583.98,1583.98,1582.38,1582.38,650.0,1583.98,1583.98,1582.38,1582.38,650.0
2023-12-08 15:20:00,1581.15,1581.41,1581.1,1581.26,400.0,1581.15,1581.41,1581.1,1581.26,400.0
2023-12-08 15:25:00,1581.24,1582.66,1581.24,1582.66,900.0,1581.24,1582.66,1581.24,1582.66,900.0
2023-12-08 15:30:00,1581.51,1582.3,1581.51,1582.3,600.0,1581.51,1582.3,1581.51,1582.3,600.0
2023-12-08 15:35:00,1581.65,1582.0,1579.49,1580.0,3241.0,1581.65,1582.0,1579.49,1580.0,3241.0
2023-12-08 15:40:00,1579.87,1581.32,1579.51,1579.96,2629.0,1579.87,1581.32,1579.51,1579.96,2629.0
2023-12-08 15:45:00,1580.04,1580.44,1575.83,1576.63,3654.0,1580.04,1580.44,1575.83,1576.63,3654.0
2023-12-08 15:50:00,1576.56,1579.02,1575.07,1579.02,5351.0,1576.56,1579.02,1575.07,1579.02,5351.0
2023-12-08 15:55:00,1580.09,1581.47,1578.03,1578.03,5018.0,1580.09,1581.47,1578.03,1578.03,5018.0
2023-12-11 09:30:00,1575.13,1604.87,1571.02,1603.78,11222.0,1575.13,1604.87,1571.02,1603.78,11222.0
2023-12-11 09:35:00,1600.62,1611.2,1595.1,1606.66,7564.0,1600.62,1611.2,1595.1,1606.66,7564.0
2023-12-11 09:40:00,1603.33,1610.96,1602.68,1610.0,1330.0,1603.33,1610.96,1602.68,1610.0,1330.0
2023-12-11 09:45:00,1605.75,1612.0,1603.83,1607.9,5016.0,1605.75,1612.0,1603.83,1607.9,5016.0
2023-12-11 09:50:00,1609.0,1611.0,1608.4,1610.47,1500.0,1609.0,1611.0,1608.4,1610.47,1500.0
2023-12-11 09:55:00,1609.98,1612.25,1608.64,1610.25,3407.0,1609.98,1612.25,1608.64,1610.25,3407.0
2023-12-11 10:00:00,1610.53,1618.04,1609.07,1613.3,4686.0,1610.53,1618.04,1609.07,1613.3,4686.0
2023-12-11 10:05:00,1616.0,1617.96,1613.38,1614.22,2063.0,1616.0,1617.96,1613.38,1614.22,2063.0
2023-12-11 10:10:00,1615.11,1615.44,1607.53,1607.53,1600.0,1615.11,1615.44,1607.53,1607.53,1600.0
2023-12-11 10:15:00,1607.53,1608.41,1605.1,1607.24,600.0,1607.53,1608.41,1605.1,1607.24,600.0
2023-12-11 10:20:00,1610.0,1610.0,1607.27,1610.0,1607.0,1610.0,1610.0,1607.27,1610.0,1607.0
2023-12-11 10:25:00,1607.97,1610.98,1607.74,1607.74,1573.0,1607.97,1610.98,1607.74,1607.74,1573.0
2023-12-11 10:30:00,1606.93,1610.0,1605.03,1610.0,1300.0,1606.93,1610.0,1605.03,1610.0,1300.0
2023-12-11 10:35:00,1610.84,1613.47,1610.11,1610.58,1150.0,1610.84,1613.47,1610.11,1610.58,1150.0
2023-12-11 10:40:00,1612.96,1614.51,1610.56,1614.51,2492.0,1612.96,1614.51,1610.56,1614.51,2492.0
2023-12-11 10:45:00,1613.28,1613.64,1611.18,1611.18,1647.0,1613.28,1613.64,1611.18,1611.18,1647.0
2023-12-11 10:50:00,1611.61,1613.03,1610.21,1611.54,1498.0,1611.61,1613.03,1610.21,1611.54,1498.0
2023-12-11 10:55:00,1613.0,1613.81,1611.33,1611.5,900.0,1613.0,1613.81,1611.33,1611.5,900.0
2023-12-11 11:00:00,1611.19,1613.0,1610.01,1613.0,1491.0,1611.19,1613.0,1610.01,1613.0,1491.0
2023-12-11 11:05:00,1609.97,1611.59,1608.79,1609.54,700.0,1609.97,1611.59,1608.79,1609.54,700.0
2023-12-11 11:10:00,1607.0,1610.0,1606.33,1608.0,600.0,1607.0,1610.0,1606.33,1608.0,600.0
2023-12-11 11:15:00,1608.09,1610.93,1608.09,1610.93,400.0,1608.09,1610.93,1608.09,1610.93,400.0
2023-12-11 11:20:00,1610.88,1613.39,1610.88,1613.39,350.0,1610.88,1613.39,1610.88,1613.39,350.0
2023-12-11 11:25:00,1611.7,1613.99,1611.7,1613.99,1246.0,1611.7,1613.99,1611.7,1613.99,1246.0
2023-12-11 11:30:00,1611.61,1611.61,1609.14,1609.14,500.0,1611.61,1611.61,1609.14,1609.14,500.0
2023-12-11 11:35:00,1612.06,1613.99,1611.1,1611.1,1503.0,1612.06,1613.99,1611.1,1611.1,1503.0
2023-12-11 11:40:00,1613.45,1613.45,1613.45,1613.45,100.0,1613.45,1613.45,1613.45,1613.45,100.0
2023-12-11 11:45:00,1612.64,1612.64,1612.64,1612.64,100.0,1612.64,1612.64,1612.64,1612.64,100.0
2023-12-11 11:50:00,1613.88,1614.97,1613.88,1614.44,400.0,1613.88,1614.97,1613.88,1614.44,400.0
2023-12-11 11:55:00,1615.09,1616.8,1614.95,1616.8,594.0,1615.09,1616.8,1614.95,1616.8,594.0
2023-12-11 12:00:00,1616.7,1621.25,1616.39,1621.25,2255.0,1616.7,1621.25,1616.39,1621.25,2255.0
2023-12-11 12:05:00,1620.46,1621.5,1620.46,1621.5,300.0,1620.46,1621.5,1620.46,1621.5,300.0
2023-12-11 12:10:00,1619.83,1621.8,1619.83,1621.8,300.0,1619.83,1621.8,1619.83,1621.8,300.0
2023-12-11 12:15:00,1622.0,1623.79,1621.85,1623.29,2102.0,1622.0,1623.79,1621.85,1623.29,2102.0
2023-12-11 12:20:00,1623.49,1624.19,1622.99,1623.0,5443.0,1623.49,1624.19,1622.99,1623.0,5443.0
2023-12-11 12:25:00,1623.0,1623.0,1623.0,1623.0,0.0,1623.0,1623.0,1623.0,1623.0,0.0
2023-12-11 12:30:00,1622.01,1623.36,1622.01,1623.35,400.0,1622.01,1623.36,1622.01,1623.35,400.0
2023-12-11 12:35:00,1625.0,1626.7,1622.85,1626.7,1100.0,1625.0,1626.7,1622.85,1626.7,1100.0
2023-12-11 12:40:00,1629.47,1629.47,1628.67,1628.67,233.0,1629.47,1629.47,1628.67,1628.67,233.0
2023-12-11 12:45:00,1627.39,1630.83,1624.87,1625.0,2014.0,1627.39,1630.83,1624.87,1625.0,2014.0
2023-12-11 12:50:00,1625.06,1627.95,1625.06,1627.95,1069.0,1625.06,1627.95,1625.06,1627.95,1069.0
2023-12-11 12:55:00,1627.95,1631.75,1627.91,1630.85,1404.0,1627.95,1631.75,1627.91,1630.85,1404.0
2023-12-11 13:00:00,1627.0,1627.99,1626.55,1627.99,600.0,1627.0,1627.99,1626.55,1627.99,600.0
2023-12-11 13:05:00,1627.99,1627.99,1627.99,1627.99,0.0,1627.99,1627.99,1627.99,1627.99,0.0
2023-12-11 13:10:00,1627.87,1627.87,1625.11,1625.11,500.0,1627.87,1627.87,1625.11,1625.11,500.0
2023-12-11 13:15:00,1624.71,1626.3,1624.71,1625.5,500.0,1624.71,1626.3,1624.71,1625.5,500.0
2023-12-11 13:20:00,1625.52,1625.52,1624.46,1624.86,519.0,1625.52,1625.52,1624.46,1624.86,519.0
2023-12-11 13:25:00,1624.86,1624.86,1624.86,1624.86,0.0,1624.86,1624.86,1624.86,1624.86,0.0
2023-12-11 13:30:00,1622.97,1622.97,1622.51,1622.51,200.0,1622.97,1622.97,1622.51,1622.51,200.0
2023-12-11 13:35:00,1622.51,1622.51,1622.51,1622.51,0.0,1622.51,1622.51,1622.51,1622.51,0.0
2023-12-11 13:40:00,1622.57,1622.62,1622.57,1622.62,200.0,1622.57,1622.62,1622.57,1622.62,200.0
2023-12-11 13:45:00,1622.67,1624.87,1622.67,1623.85,650.0,1622.67,1624.87,1622.67,1623.85,650.0
2023-12-11 13:50:00,1623.8,1623.8,1623.79,1623.8,100.0,1623.8,1623.8,1623.79,1623.8,100.0
2023-12-11 13:55:00,1623.8,1623.8,1623.8,1623.8,0.0,1623.8,1623.8,1623.8,1623.8,0.0
2023-12-11 14:00:00,1624.65,1625.81,1623.89,1623.89,1400.0,1624.65,1625.81,1623.89,1623.89,1400.0
2023-12-11 14:05:00,1623.89,1623.89,1623.89,1623.89,0.0,1623.89,1623.89,1623.89,1623.89,0.0
2023-12-11 14:10:00,1622.37,1622.37,1621.57,1621.57,700.0,1622.37,1622.37,1621.57,1621.57,700.0
2023-12-11 14:15:00,1619.57,1619.75,1619.42,1619.75,382.0,1619.57,1619.75,1619.42,1619.75,382.0
2023-12-11 14:20:00,1619.75,1619.75,1619.75,1619.75,0.0,1619.75,1619.75,1619.75,1619.75,0.0
2023-12-11 14:25:00,1620.21,1621.5,1620.2,1621.5,200.0,1620.21,1621.5,1620.2,1621.5,200.0
2023-12-11 14:30:00,1621.99,1621.99,1620.0,1620.0,1483.0,1621.99,1621.99,1620.0,1620.0,1483.0
2023-12-11 14:35:00,1621.47,1621.47,1619.23,1620.01,396.0,1621.47,1621.47,1619.23,1620.01,396.0
2023-12-11 14:40:00,1619.34,1619.61,1618.51,1618.61,900.0,1619.34,1619.61,1618.51,1618.61,900.0
2023-12-11 14:45:00,1618.52,1618.52,1616.96,1618.0,611.0,1618.52,1618.52,1616.96,1618.0,611.0
2023-12-11 14:50:00,1619.54,1620.15,1618.8,1620.15,400.0,1619.54,1620.15,1618.8,1620.15,400.0
2023-12-11 14:55:00,1619.27,1619.27,1617.19,1617.19,686.0,1619.27,1619.27,1617.19,1617.19,686.0
2023-12-11 15:00:00,1618.18,1618.48,1618.17,1618.48,200.0,1618.18,1618.48,1618.17,1618.48,200.0
2023-12-11 15:05:00,1618.0,1619.75,1618.0,1618.06,600.0,1618.0,1619.75,1618.0,1618.06,600.0
2023-12-11 15:10:00,1618.24,1618.24,1616.03,1618.02,1757.0,1618.24,1618.24,1616.03,1618.02,1757.0
2023-12-11 15:15:00,1618.01,1618.02,1617.5,1617.5,699.0,1618.01,1618.02,1617.5,1617.5,699.0
2023-12-11 15:20:00,1617.63,1617.63,1616.3,1617.44,722.0,1617.63,1617.63,1616.3,1617.44,722.0
2023-12-11 15:25:00,1617.19,1617.32,1616.63,1616.63,586.0,1617.19,1617.32,1616.63,1616.63,586.0
2023-12-11 15:30:00,1617.26,1618.41,1617.26,1618.05,569.0,1617.26,1618.41,1617.26,1618.05,569.0
2023-12-11 15:35:00,1618.27,1618.43,1617.93,1618.43,906.0,1618.27,1618.43,1617.93,1618.43,906.0
2023-12-11 15:40:00,1620.32,1620.32,1618.98,1618.98,1298.0,1620.32,1620.32,1618.98,1618.98,1298.0
2023-12-11 15:45:00,1618.14,1618.32,1616.0,1616.97,1879.0,1618.14,1618.32,1616.0,1616.97,1879.0
2023-12-11 15:50:00,1615.98,1618.38,1615.42,1615.75,1484.0,1615.98,1618.38,1615.42,1615.75,1484.0
2023-12-11 15:55:00,1616.14,1616.41,1613.44,1613.54,6368.0,1616.14,1616.41,1613.44,1613.54,6368.0
2023-12-12 09:30:00,1611.0,1614.53,1600.72,1606.83,6655.0,1611.0,1614.53,1600.72,1606.83,6655.0
2023-12-12 09:35:00,1604.97,1604.97,1591.52,1591.52,3075.0,1604.97,1604.97,1591.52,1591.52,3075.0
2023-12-12 09:40:00,1594.0,1595.48,1590.0,1595.48,900.0,1594.0,1595.48,1590.0,1595.48,900.0
2023-12-12 09:45:00,1596.0,1599.57,1594.09,1599.57,3530.0,1596.0,1599.57,1594.09,1599.57,3530.0
2023-12-12 09:50:00,1599.01,1599.01,1593.71,1593.71,700.0,1599.01,1599.01,1593.71,1593.71,700.0
2023-12-12 09:55:00,1596.5,1601.12,1596.05,1599.03,4795.0,1596.5,1601.12,1596.05,1599.03,4795.0
2023-12-12 10:00:00,1601.97,1601.97,1598.47,1600.06,600.0,1601.97,1601.97,1598.47,1600.06,600.0
2023-12-12 10:05:00,1601.9,1604.19,1599.82,1602.91,4078.0,1601.9,1604.19,1599.82,1602.91,4078.0
2023-12-12 10:10:00,1602.33,1602.33,1599.54,1599.57,3084.0,1602.33,1602.33,1599.54,1599.57,3084.0
2023-12-12 10:15:00,1601.2,1601.96,1600.68,1601.96,700.0,1601.2,1601.96,1600.68,1601.96,700.0
2023-12-12 10:20:00,1603.71,1603.71,1599.07,1599.07,1267.0,1603.71,1603.71,1599.07,1599.07,1267.0
2023-12-12 10:25:00,1599.15,1599.15,1597.84,1597.84,600.0,1599.15,1599.15,1597.84,1597.84,600.0
2023-12-12 10:30:00,1597.54,1599.97,1597.53,1599.76,700.0,1597.54,1599.97,1597.53,1599.76,700.0
2023-12-12 10:35:00,1598.88,1598.89,1598.34,1598.36,1000.0,1598.88,1598.89,1598.34,1598.36,1000.0
2023-12-12 10:40:00,1598.27,1599.91,1595.83,1595.83,2300.0,1598.27,1599.91,1595.83,1595.83,2300.0
2023-12-12 10:45:00,1596.51,1596.51,1595.25,1595.47,1150.0,1596.51,1596.51,1595.25,1595.47,1150.0
2023-12-12 10:50:00,1595.13,1598.0,1595.13,1598.0,2752.0,1595.13,1598.0,1595.13,1598.0,2752.0
2023-12-12 10:55:00,1597.12,1600.0,1596.98,1600.0,711.0,1597.12,1600.0,1596.98,1600.0,711.0
2023-12-12 11:00:00,1601.03,1601.32,1599.59,1599.59,931.0,1601.03,1601.32,1599.59,1599.59,931.0
2023-12-12 11:05:00,1599.68,1602.34,1599.63,1602.34,699.0,1599.68,1602.34,1599.63,1602.34,699.0
2023-12-12 11:10:00,1602.81,1602.81,1601.0,1601.43,1300.0,1602.81,1602.81,1601.0,1601.43,1300.0
2023-12-12 11:15:00,1601.08,1601.32,1601.08,1601.22,400.0,1601.08,1601.32,1601.08,1601.22,400.0
2023-12-12 11:20:00,1601.11,1601.11,1599.62,1600.42,600.0,1601.11,1601.11,1599.62,1600.42,600.0
2023-12-12 11:25:00,1599.16,1599.23,1593.47,1593.47,1600.0,1599.16,1599.23,1593.47,1593.47,1600.0
2023-12-12 11:30:00,1596.14,1596.46,1594.56,1596.03,830.0,1596.14,1596.46,1594.56,1596.03,830.0
2023-12-12 11:35:00,1596.53,1597.07,1596.53,1597.07,300.0,1596.53,1597.07,1596.53,1597.07,300.0
2023-12-12 11:40:00,1596.19,1596.33,1595.66,1595.66,800.0,1596.19,1596.33,1595.66,1595.66,800.0
2023-12-12 11:45:00,1596.61,1598.0,1596.61,1597.89,1031.0,1596.61,1598.0,1596.61,1597.89,1031.0
2023-12-12 11:50:00,1596.88,1598.47,1596.47,1596.48,1300.0,1596.88,1598.47,1596.47,1596.48,1300.0
2023-12-12 11:55:00,1595.94,1598.33,1595.94,1596.53,1018.0,1595.94,1598.33,1595.94,1596.53,1018.0
2023-12-12 12:00:00,1596.0,1596.0,1595.0,1595.0,200.0,1596.0,1596.0,1595.0,1595.0,200.0
2023-12-12 12:05:00,1594.51,1594.51,1594.51,1594.51,200.0,1594.51,1594.51,1594.51,1594.51,200.0
2023-12-12 12:10:00,1594.36,1598.0,1594.36,1598.0,500.0,1594.36,1598.0,1594.36,1598.0,500.0
2023-12-12 12:15:00,1598.0,1598.0,1598.0,1598.0,0.0,1598.0,1598.0,1598.0,1598.0,0.0
2023-12-12 12:20:00,1597.93,1597.93,1596.43,1597.01,1600.0,1597.93,1597.93,1596.43,1597.01,1600.0
2023-12-12 12:25:00,1597.01,1597.01,1597.01,1597.01,0.0,1597.01,1597.01,1597.01,1597.01,0.0
2023-12-12 12:30:00,1596.27,1597.79,1596.15,1597.79,1000.0,1596.27,1597.79,1596.15,1597.79,1000.0
2023-12-12 12:35:00,1598.41,1598.41,1598.06,1598.11,400.0,1598.41,1598.41,1598.06,1598.11,400.0
2023-12-12 12:40:00,1599.01,1599.58,1598.74,1599.53,827.0,1599.01,1599.58,1598.74,1599.53,827.0
2023-12-12 12:45:00,1600.9,1601.36,1599.85,1599.85,1165.0,1600.9,1601.36,1599.85,1599.85,1165.0
2023-12-12 12:50:00,1599.62,1599.62,1599.37,1599.37,200.0,1599.62,1599.62,1599.37,1599.37,200.0
2023-12-12 12:55:00,1599.0,1599.14,1598.82,1599.14,500.0,1599.0,1599.14,1598.82,1599.14,500.0
2023-12-12 13:00:00,1599.2,1600.71,1599.09,1600.64,1501.0,1599.2,1600.71,1599.09,1600.64,1501.0
2023-12-12 13:05:00,1599.17,1599.17,1597.03,1599.0,1357.0,1599.17,1599.17,1597.03,1599.0,1357.0
2023-12-12 13:10:00,1599.0,1599.0,1599.0,1599.0,0.0,1599.0,1599.0,1599.0,1599.0,0.0
2023-12-12 13:15:00,1600.15,1600.15,1600.02,1600.02,200.0,1600.15,1600.15,1600.02,1600.02,200.0
2023-12-12 13:20:00,1599.83,1599.83,1599.83,1599.83,200.0,1599.83,1599.83,1599.83,1599.83,200.0
2023-12-12 13:25:00,1600.2,1600.2,1600.2,1600.2,200.0,1600.2,1600.2,1600.2,1600.2,200.0
2023-12-12 13:30:00,1600.42,1600.42,1598.78,1599.73,800.0,1600.42,1600.42,1598.78,1599.73,800.0
2023-12-12 13:35:00,1600.05,1600.05,1600.04,1600.05,100.0,1600.05,1600.05,1600.04,1600.05,100.0
2023-12-12 13:40:00,1600.38,1600.4,1598.32,1600.23,800.0,1600.38,1600.4,1598.32,1600.23,800.0
2023-12-12 13:45:00,1599.3,1601.0,1599.3,1600.9,2600.0,1599.3,1601.0,1599.3,1600.9,2600.0
2023-12-12 13:50:00,1600.9,1600.9,1600.9,1600.9,0.0,1600.9,1600.9,1600.9,1600.9,0.0
2023-12-12 13:55:00,1600.0,1600.82,1600.0,1600.82,300.0,1600.0,1600.82,1600.0,1600.82,300.0
2023-12-12 14:00:00,1601.22,1602.07,1600.58,1600.58,800.0,1601.22,1602.07,1600.58,1600.58,800.0
2023-12-12 14:05:00,1601.47,1601.78,1600.74,1601.56,1212.0,1601.47,1601.78,1600.74,1601.56,1212.0
2023-12-12 14:10:00,1600.75,1601.69,1600.36,1601.62,1300.0,1600.75,1601.69,1600.36,1601.62,1300.0
2023-12-12 14:15:00,1601.63,1601.76,1600.29,1600.29,2134.0,1601.63,1601.76,1600.29,1600.29,2134.0
2023-12-12 14:20:00,1601.65,1601.75,1601.05,1601.56,900.0,1601.65,1601.75,1601.05,1601.56,900.0
2023-12-12 14:25:00,1601.63,1602.47,1598.93,1600.74,1219.0,1601.63,1602.47,1598.93,1600.74,1219.0
2023-12-12 14:30:00,1600.12,1601.51,1600.11,1600.93,1000.0,1600.12,1601.51,1600.11,1600.93,1000.0
2023-12-12 14:35:00,1600.79,1602.52,1600.64,1602.52,498.0,1600.79,1602.52,1600.64,1602.52,498.0
2023-12-12 14:40:00,1602.52,1602.52,1602.52,1602.52,0.0,1602.52,1602.52,1602.52,1602.52,0.0
2023-12-12 14:45:00,1602.76,1604.75,1602.76,1604.47,1100.0,1602.76,1604.75,1602.76,1604.47,1100.0
2023-12-12 14:50:00,1605.39,1606.15,1604.2,1605.75,1440.0,1605.39,1606.15,1604.2,1605.75,1440.0
2023-12-12 14:55:00,1606.64,1607.22,1606.64,1607.22,300.0,1606.64,1607.22,1606.64,1607.22,300.0
2023-12-12 15:00:00,1607.22,1607.22,1607.22,1607.22,0.0,1607.22,1607.22,1607.22,1607.22,0.0
2023-12-12 15:05:00,1606.83,1609.06,1606.77,1608.72,1396.0,1606.83,1609.06,1606.77,1608.72,1396.0
2023-12-12 15:10:00,1610.0,1611.76,1610.0,1611.53,514.0,1610.0,1611.76,1610.0,1611.53,514.0
2023-12-12 15:15:00,1612.99,1615.0,1612.82,1613.36,910.0,1612.99,1615.0,1612.82,1613.36,910.0
2023-12-12 15:20:00,1613.3,1613.98,1613.3,1613.98,600.0,1613.3,1613.98,1613.3,1613.98,600.0
2023-12-12 15:25:00,1614.35,1616.23,1614.34,1614.94,1548.0,1614.35,1616.23,1614.34,1614.94,1548.0
2023-12-12 15:30:00,1615.5,1615.95,1614.36,1614.68,2008.0,1615.5,1615.95,1614.36,1614.68,2008.0
2023-12-12 15:35:00,1614.72,1614.72,1614.4,1614.4,300.0,1614.72,1614.72,1614.4,1614.4,300.0
2023-12-12 15:40:00,1614.01,1615.78,1614.0,1615.78,1400.0,1614.01,1615.78,1614.0,1615.78,1400.0
2023-12-12 15:45:00,1615.78,1618.0,1615.78,1618.0,1384.0,1615.78,1618.0,1615.78,1618.0,1384.0
2023-12-12 15:50:00,1616.52,1618.0,1615.63,1615.63,2536.0,1616.52,1618.0,1615.63,1615.63,2536.0
2023-12-12 15:55:00,1614.44,1618.07,1614.44,1616.91,4002.0,1614.44,1618.07,1614.44,1616.91,4002.0
2023-12-13 09:30:00,1612.87,1620.0,1612.4,1612.4,9609.0,1612.87,1620.0,1612.4,1612.4,9609.0
2023-12-13 09:35:00,1612.29,1612.29,1600.61,1603.0,2989.0,1612.29,1612.29,1600.61,1603.0,2989.0
2023-12-13 09:40:00,1602.95,1604.51,1599.76,1599.76,1648.0,1602.95,1604.51,1599.76,1599.76,1648.0
2023-12-13 09:45:00,1599.16,1599.17,1592.53,1592.53,2620.0,1599.16,1599.17,1592.53,1592.53,2620.0
2023-12-13 09:50:00,1592.09,1592.77,1587.75,1592.0,2795.0,1592.09,1592.77,1587.75,1592.0,2795.0
2023-12-13 09:55:00,1591.64,1591.94,1590.2,1591.01,700.0,1591.64,1591.94,1590.2,1591.01,700.0
2023-12-13 10:00:00,1590.87,1590.87,1587.55,1590.51,2350.0,1590.87,1590.87,1587.55,1590.51,2350.0
2023-12-13 10:05:00,1589.17,1590.54,1587.66,1589.55,3673.0,1589.17,1590.54,1587.66,1589.55,3673.0
2023-12-13 10:10:00,1591.99,1594.24,1590.4,1590.4,971.0,1591.99,1594.24,1590.4,1590.4,971.0
2023-12-13 10:15:00,1590.59,1595.1,1590.59,1595.1,2200.0,1590.59,1595.1,1590.59,1595.1,2200.0
2023-12-13 10:20:00,1594.9,1595.58,1590.32,1592.0,750.0,1594.9,1595.58,1590.32,1592.0,750.0
2023-12-13 10:25:00,1590.3,1591.66,1590.3,1591.66,200.0,1590.3,1591.66,1590.3,1591.66,200.0
2023-12-13 10:30:00,1591.94,1593.59,1590.0,1590.12,800.0,1591.94,1593.59,1590.0,1590.12,800.0
2023-12-13 10:35:00,1589.2,1592.41,1589.19,1592.4,500.0,1589.2,1592.41,1589.19,1592.4,500.0
2023-12-13 10:40:00,1591.13,1591.13,1591.13,1591.13,100.0,1591.13,1591.13,1591.13,1591.13,100.0
2023-12-13 10:45:00,1591.3,1591.3,1588.18,1590.3,1071.0,1591.3,1591.3,1588.18,1590.3,1071.0
2023-12-13 10:50:00,1590.61,1590.61,1585.09,1585.1,2301.0,1590.61,1590.61,1585.09,1585.1,2301.0
2023-12-13 10:55:00,1585.1,1588.87,1582.7,1588.87,2000.0,1585.1,1588.87,1582.7,1588.87,2000.0
2023-12-13 11:00:00,1590.37,1590.88,1590.37,1590.88,216.0,1590.37,1590.88,1590.37,1590.88,216.0
2023-12-13 11:05:00,1590.93,1590.93,1589.84,1589.85,200.0,1590.93,1590.93,1589.84,1589.85,200.0
2023-12-13 11:10:00,1589.9,1589.9,1587.68,1589.04,1765.0,1589.9,1589.9,1587.68,1589.04,1765.0
2023-12-13 11:15:00,1589.07,1591.33,1588.42,1589.01,2239.0,1589.07,1591.33,1588.42,1589.01,2239.0
2023-12-13 11:20:00,1589.39,1590.43,1585.0,1585.0,1600.0,1589.39,1590.43,1585.0,1585.0,1600.0
2023-12-13 11:25:00,1584.2,1587.16,1582.0,1583.31,3491.0,1584.2,1587.16,1582.0,1583.31,3491.0
2023-12-13 11:30:00,1584.41,1587.1,1582.51,1582.51,800.0,1584.41,1587.1,1582.51,1582.51,800.0
2023-12-13 11:35:00,1584.55,1586.11,1582.2,1583.9,1918.0,1584.55,1586.11,1582.2,1583.9,1918.0
2023-12-13 11:40:00,1588.35,1588.35,1585.43,1585.43,600.0,1588.35,1588.35,1585.43,1585.43,600.0
2023-12-13 11:45:00,1586.69,1586.69,1585.7,1585.85,961.0,1586.69,1586.69,1585.7,1585.85,961.0
2023-12-13 11:50:00,1585.85,1585.95,1584.76,1585.83,1296.0,1585.85,1585.95,1584.76,1585.83,1296.0
2023-12-13 11:55:00,1584.31,1589.08,1584.05,1589.08,1319.0,1584.31,1589.08,1584.05,1589.08,1319.0
2023-12-13 12:00:00,1589.08,1589.08,1589.08,1589.08,0.0,1589.08,1589.08,1589.08,1589.08,0.0
2023-12-13 12:05:00,1588.2,1590.0,1588.07,1590.0,1842.0,1588.2,1590.0,1588.07,1590.0,1842.0
2023-12-13 12:10:00,1590.77,1590.77,1590.02,1590.02,200.0,1590.77,1590.77,1590.02,1590.02,200.0
2023-12-13 12:15:00,1590.57,1590.57,1590.57,1590.57,100.0,1590.57,1590.57,1590.57,1590.57,100.0
2023-12-13 12:20:00,1589.38,1591.27,1589.36,1590.27,1531.0,1589.38,1591.27,1589.36,1590.27,1531.0
2023-12-13 12:25:00,1589.15,1591.74,1588.65,1591.74,900.0,1589.15,1591.74,1588.65,1591.74,900.0
2023-12-13 12:30:00,1592.63,1592.84,1591.58,1591.58,2000.0,1592.63,1592.84,1591.58,1591.58,2000.0
2023-12-13 12:35:00,1590.59,1591.08,1590.59,1591.08,200.0,1590.59,1591.08,1590.59,1591.08,200.0
2023-12-13 12:40:00,1591.04,1591.04,1590.85,1590.85,200.0,1591.04,1591.04,1590.85,1590.85,200.0
2023-12-13 12:45:00,1590.85,1590.85,1590.85,1590.85,0.0,1590.85,1590.85,1590.85,1590.85,0.0
2023-12-13 12:50:00,1587.76,1587.76,1587.76,1587.76,100.0,1587.76,1587.76,1587.76,1587.76,100.0
2023-12-13 12:55:00,1586.95,1586.96,1586.95,1586.96,600.0,1586.95,1586.96,1586.95,1586.96,600.0
2023-12-13 13:00:00,1587.74,1587.74,1587.73,1587.74,100.0,1587.74,1587.74,1587.73,1587.74,100.0
2023-12-13 13:05:00,1586.49,1586.49,1586.34,1586.35,310.0,1586.49,1586.49,1586.34,1586.35,310.0
2023-12-13 13:10:00,1586.78,1586.78,1586.78,1586.78,152.0,1586.78,1586.78,1586.78,1586.78,152.0
2023-12-13 13:15:00,1587.2,1587.2,1586.0,1586.39,309.0,1587.2,1587.2,1586.0,1586.39,309.0
2023-12-13 13:20:00,1586.51,1586.81,1586.5,1586.81,200.0,1586.51,1586.81,1586.5,1586.81,200.0
2023-12-13 13:25:00,1585.87,1586.28,1585.87,1586.28,477.0,1585.87,1586.28,1585.87,1586.28,477.0
2023-12-13 13:30:00,1586.75,1587.53,1586.75,1586.83,456.0,1586.75,1587.53,1586.75,1586.83,456.0
2023-12-13 13:35:00,1587.01,1587.01,1587.0,1587.01,207.0,1587.01,1587.01,1587.0,1587.01,207.0
2023-12-13 13:40:00,1588.33,1588.58,1588.32,1588.58,200.0,1588.33,1588.58,1588.32,1588.58,200.0
2023-12-13 13:45:00,1588.91,1588.94,1588.19,1588.19,400.0,1588.91,1588.94,1588.19,1588.19,400.0
2023-12-13 13:50:00,1588.19,1588.19,1588.19,1588.19,0.0,1588.19,1588.19,1588.19,1588.19,0.0
2023-12-13 13:55:00,1589.17,1589.5,1587.0,1587.01,1676.0,1589.17,1589.5,1587.0,1587.01,1676.0
2023-12-13 14:00:00,1589.72,1597.33,1589.72,1595.8,5332.0,1589.72,1597.33,1589.72,1595.8,5332.0
2023-12-13 14:05:00,1596.69,1603.3,1594.39,1603.3,6316.0,1596.69,1603.3,1594.39,1603.3,6316.0
2023-12-13 14:10:00,1602.03,1602.03,1599.74,1599.74,700.0,1602.03,1602.03,1599.74,1599.74,700.0
2023-12-13 14:15:00,1598.57,1602.18,1598.1,1600.36,3104.0,1598.57,1602.18,1598.1,1600.36,3104.0
2023-12-13 14:20:00,1601.18,1602.72,1601.17,1602.72,600.0,1601.18,1602.72,1601.17,1602.72,600.0
2023-12-13 14:25:00,1603.11,1605.0,1602.78,1604.06,1624.0,1603.11,1605.0,1602.78,1604.06,1624.0
2023-12-13 14:30:00,1604.08,1604.08,1601.39,1601.8,1240.0,1604.08,1604.08,1601.39,1601.8,1240.0
2023-12-13 14:35:00,1606.0,1608.4,1606.0,1608.32,638.0,1606.0,1608.4,1606.0,1608.32,638.0
2023-12-13 14:40:00,1609.44,1614.94,1608.86,1612.2,6216.0,1609.44,1614.94,1608.86,1612.2,6216.0
2023-12-13 14:45:00,1611.53,1617.68,1611.52,1617.22,3876.0,1611.53,1617.68,1611.52,1617.22,3876.0
2023-12-13 14:50:00,1616.0,1620.94,1616.0,1620.0,2113.0,1616.0,1620.94,1616.0,1620.0,2113.0
2023-12-13 14:55:00,1617.68,1618.19,1617.58,1617.58,300.0,1617.68,1618.19,1617.58,1617.58,300.0
2023-12-13 15:00:00,1619.72,1622.0,1618.37,1622.0,1153.0,1619.72,1622.0,1618.37,1622.0,1153.0
2023-12-13 15:05:00,1622.16,1622.16,1618.44,1618.44,804.0,1622.16,1622.16,1618.44,1618.44,804.0
2023-12-13 15:10:00,1619.03,1619.03,1615.86,1615.86,600.0,1619.03,1619.03,1615.86,1615.86,600.0
2023-12-13 15:15:00,1612.46,1615.38,1610.9,1615.0,1861.0,1612.46,1615.38,1610.9,1615.0,1861.0
2023-12-13 15:20:00,1613.64,1614.33,1613.13,1613.13,1063.0,1613.64,1614.33,1613.13,1613.13,1063.0
2023-12-13 15:25:00,1610.01,1610.61,1607.23,1610.61,3497.0,1610.01,1610.61,1607.23,1610.61,3497.0
2023-12-13 15:30:00,1612.01,1616.3,1611.56,1615.38,1217.0,1612.01,1616.3,1611.56,1615.38,1217.0
2023-12-13 15:35:00,1616.84,1616.84,1615.49,1616.12,1780.0,1616.84,1616.84,1615.49,1616.12,1780.0
2023-12-13 15:40:00,1618.46,1618.46,1616.09,1616.79,1706.0,1618.46,1618.46,1616.09,1616.79,1706.0
2023-12-13 15:45:00,1615.69,1617.63,1615.69,1617.03,3400.0,1615.69,1617.63,1615.69,1617.03,3400.0
2023-12-13 15:50:00,1617.03,1617.03,1611.69,1613.8,1667.0,1617.03,1617.03,1611.69,1613.8,1667.0
2023-12-13 15:55:00,1613.94,1614.46,1611.11,1613.48,7016.0,1613.94,1614.46,1611.11,1613.48,7016.0
2023-12-14 09:30:00,1626.8,1631.09,1617.62,1629.28,34944.0,1626.8,1631.09,1617.62,1629.28,34944.0
2023-12-14 09:35:00,1629.35,1629.35,1624.56,1624.8,1637.0,1629.35,1629.35,1624.56,1624.8,1637.0
2023-12-14 09:40:00,1624.8,1626.8,1617.31,1617.65,5065.0,1624.8,1626.8,1617.31,1617.65,5065.0
2023-12-14 09:45:00,1617.49,1619.95,1617.49,1618.7,915.0,1617.49,1619.95,1617.49,1618.7,915.0
2023-12-14 09:50:00,1618.68,1621.01,1606.13,1610.03,4335.0,1618.68,1621.01,1606.13,1610.03,4335.0
2023-12-14 09:55:00,1610.17,1617.23,1610.16,1612.38,2755.0,1610.17,1617.23,1610.16,1612.38,2755.0
2023-12-14 10:00:00,1613.1,1613.1,1606.04,1606.04,1523.0,1613.1,1613.1,1606.04,1606.04,1523.0
2023-12-14 10:05:00,1606.0,1607.55,1604.71,1607.55,4892.0,1606.0,1607.55,1604.71,1607.55,4892.0
2023-12-14 10:10:00,1606.6,1612.1,1606.6,1609.81,3274.0,1606.6,1612.1,1606.6,1609.81,3274.0
2023-12-14 10:15:00,1609.06,1609.06,1606.97,1608.22,1000.0,1609.06,1609.06,1606.97,1608.22,1000.0
2023-12-14 10:20:00,1608.63,1608.64,1607.1,1607.1,500.0,1608.63,1608.64,1607.1,1607.1,500.0
2023-12-14 10:25:00,1606.28,1607.0,1603.36,1603.36,1100.0,1606.28,1607.0,1603.36,1603.36,1100.0
2023-12-14 10:30:00,1602.41,1604.45,1602.41,1603.49,700.0,1602.41,1604.45,1602.41,1603.49,700.0
2023-12-14 10:35:00,1604.75,1604.75,1598.97,1600.0,3061.0,1604.75,1604.75,1598.97,1600.0,3061.0
2023-12-14 10:40:00,1600.03,1600.03,1592.1,1593.67,2179.0,1600.03,1600.03,1592.1,1593.67,2179.0
2023-12-14 10:45:00,1596.56,1597.18,1590.95,1590.98,2400.0,1596.56,1597.18,1590.95,1590.98,2400.0
2023-12-14 10:50:00,1593.5,1596.0,1593.44,1595.7,1242.0,1593.5,1596.0,1593.44,1595.7,1242.0
2023-12-14 10:55:00,1595.01,1598.99,1593.14,1597.75,2600.0,1595.01,1598.99,1593.14,1597.75,2600.0
2023-12-14 11:00:00,1598.2,1598.47,1596.93,1598.08,1100.0,1598.2,1598.47,1596.93,1598.08,1100.0
2023-12-14 11:05:00,1594.9,1595.3,1593.69,1593.69,600.0,1594.9,1595.3,1593.69,1593.69,600.0
2023-12-14 11:10:00,1593.36,1595.0,1588.0,1588.37,3247.0,1593.36,1595.0,1588.0,1588.37,3247.0
2023-12-14 11:15:00,1586.58,1587.8,1584.42,1586.37,4918.0,1586.58,1587.8,1584.42,1586.37,4918.0
2023-12-14 11:20:00,1586.23,1586.63,1584.74,1585.44,1600.0,1586.23,1586.63,1584.74,1585.44,1600.0
2023-12-14 11:25:00,1584.8,1587.98,1584.8,1587.48,1208.0,1584.8,1587.98,1584.8,1587.48,1208.0
2023-12-14 11:30:00,1588.04,1588.7,1587.25,1587.26,1200.0,1588.04,1588.7,1587.25,1587.26,1200.0
2023-12-14 11:35:00,1588.19,1588.2,1584.8,1584.98,1769.0,1588.19,1588.2,1584.8,1584.98,1769.0
2023-12-14 11:40:00,1585.13,1586.44,1584.67,1585.43,1767.0,1585.13,1586.44,1584.67,1585.43,1767.0
2023-12-14 11:45:00,1585.49,1587.26,1584.38,1587.0,1953.0,1585.49,1587.26,1584.38,1587.0,1953.0
2023-12-14 11:50:00,1586.99,1587.0,1586.02,1587.0,1745.0,1586.99,1587.0,1586.02,1587.0,1745.0
2023-12-14 11:55:00,1587.92,1587.92,1585.46,1585.47,738.0,1587.92,1587.92,1585.46,1585.47,738.0
2023-12-14 12:00:00,1585.37,1587.0,1584.97,1586.98,1600.0,1585.37,1587.0,1584.97,1586.98,1600.0
2023-12-14 12:05:00,1586.51,1588.78,1586.51,1587.17,1500.0,1586.51,1588.78,1586.51,1587.17,1500.0
2023-12-14 12:10:00,1586.22,1586.22,1581.35,1581.35,4034.0,1586.22,1586.22,1581.35,1581.35,4034.0
2023-12-14 12:15:00,1582.41,1582.41,1580.22,1580.22,200.0,1582.41,1582.41,1580.22,1580.22,200.0
2023-12-14 12:20:00,1580.61,1580.61,1575.2,1575.2,1600.0,1580.61,1580.61,1575.2,1575.2,1600.0
2023-12-14 12:25:00,1575.77,1579.44,1575.76,1579.44,2600.0,1575.77,1579.44,1575.76,1579.44,2600.0
2023-12-14 12:30:00,1580.99,1580.99,1577.63,1580.19,1203.0,1580.99,1580.99,1577.63,1580.19,1203.0
2023-12-14 12:35:00,1577.81,1577.88,1577.28,1577.88,600.0,1577.81,1577.88,1577.28,1577.88,600.0
2023-12-14 12:40:00,1579.79,1579.79,1577.31,1579.72,2200.0,1579.79,1579.79,1577.31,1579.72,2200.0
2023-12-14 12:45:00,1582.49,1583.02,1581.59,1583.02,1100.0,1582.49,1583.02,1581.59,1583.02,1100.0
2023-12-14 12:50:00,1580.44,1580.44,1578.04,1579.2,1999.0,1580.44,1580.44,1578.04,1579.2,1999.0
2023-12-14 12:55:00,1577.94,1577.94,1572.08,1572.08,3182.0,1577.94,1577.94,1572.08,1572.08,3182.0
2023-12-14 13:00:00,1572.5,1573.89,1571.0,1572.87,4518.0,1572.5,1573.89,1571.0,1572.87,4518.0
2023-12-14 13:05:00,1573.23,1575.66,1572.55,1574.13,1531.0,1573.23,1575.66,1572.55,1574.13,1531.0
2023-12-14 13:10:00,1575.28,1577.0,1574.71,1576.38,600.0,1575.28,1577.0,1574.71,1576.38,600.0
2023-12-14 13:15:00,1576.48,1580.08,1576.48,1578.71,723.0,1576.48,1580.08,1576.48,1578.71,723.0
2023-12-14 13:20:00,1578.72,1580.39,1577.24,1577.24,702.0,1578.72,1580.39,1577.24,1577.24,702.0
2023-12-14 13:25:00,1579.69,1579.69,1576.79,1576.79,800.0,1579.69,1579.69,1576.79,1576.79,800.0
2023-12-14 13:30:00,1578.12,1580.27,1577.07,1578.88,741.0,1578.12,1580.27,1577.07,1578.88,741.0
2023-12-14 13:35:00,1581.89,1582.12,1581.52,1582.12,400.0,1581.89,1582.12,1581.52,1582.12,400.0
2023-12-14 13:40:00,1583.13,1583.13,1582.75,1582.76,200.0,1583.13,1583.13,1582.75,1582.76,200.0
2023-12-14 13:45:00,1580.54,1581.52,1579.56,1579.57,800.0,1580.54,1581.52,1579.56,1579.57,800.0
2023-12-14 13:50:00,1579.45,1580.2,1577.21,1577.22,2216.0,1579.45,1580.2,1577.21,1577.22,2216.0
2023-12-14 13:55:00,1577.23,1584.19,1576.14,1584.19,1400.0,1577.23,1584.19,1576.14,1584.19,1400.0
2023-12-14 14:00:00,1582.93,1585.0,1582.93,1585.0,1900.0,1582.93,1585.0,1582.93,1585.0,1900.0
2023-12-14 14:05:00,1585.19,1587.51,1584.37,1584.43,3689.0,1585.19,1587.51,1584.37,1584.43,3689.0
2023-12-14 14:10:00,1584.44,1585.3,1584.18,1585.3,500.0,1584.44,1585.3,1584.18,1585.3,500.0
2023-12-14 14:15:00,1586.45,1588.33,1586.45,1587.83,1677.0,1586.45,1588.33,1586.45,1587.83,1677.0
2023-12-14 14:20:00,1588.54,1590.03,1587.78,1588.5,3334.0,1588.54,1590.03,1587.78,1588.5,3334.0
2023-12-14 14:25:00,1588.85,1589.45,1588.48,1588.81,2420.0,1588.85,1589.45,1588.48,1588.81,2420.0
2023-12-14 14:30:00,1588.88,1589.27,1587.44,1587.81,3019.0,1588.88,1589.27,1587.44,1587.81,3019.0
2023-12-14 14:35:00,1587.67,1594.13,1587.67,1594.13,1199.0,1587.67,1594.13,1587.67,1594.13,1199.0
2023-12-14 14:40:00,1593.68,1596.0,1593.0,1596.0,1184.0,1593.68,1596.0,1593.0,1596.0,1184.0
2023-12-14 14:45:00,1596.62,1598.32,1596.46,1597.89,500.0,1596.62,1598.32,1596.46,1597.89,500.0
2023-12-14 14:50:00,1598.75,1598.96,1597.91,1598.2,800.0,1598.75,1598.96,1597.91,1598.2,800.0
2023-12-14 14:55:00,1598.61,1599.99,1598.1,1599.99,800.0,1598.61,1599.99,1598.1,1599.99,800.0
2023-12-14 15:00:00,1598.42,1599.03,1597.63,1597.63,801.0,1598.42,1599.03,1597.63,1597.63,801.0
2023-12-14 15:05:00,1596.8,1598.77,1596.27,1598.77,650.0,1596.8,1598.77,1596.27,1598.77,650.0
2023-12-14 15:10:00,1599.13,1599.13,1597.22,1598.01,591.0,1599.13,1599.13,1597.22,1598.01,591.0
2023-12-14 15:15:00,1598.06,1599.03,1597.3,1599.03,700.0,1598.06,1599.03,1597.3,1599.03,700.0
2023-12-14 15:20:00,1598.72,1599.55,1598.33,1599.51,600.0,1598.72,1599.55,1598.33,1599.51,600.0
2023-12-14 15:25:00,1599.18,1599.43,1598.32,1599.29,730.0,1599.18,1599.43,1598.32,1599.29,730.0
2023-12-14 15:30:00,1598.58,1599.46,1598.25,1599.46,1200.0,1598.58,1599.46,1598.25,1599.46,1200.0
2023-12-14 15:35:00,1599.49,1599.49,1598.56,1598.56,200.0,1599.49,1599.49,1598.56,1598.56,200.0
2023-12-14 15:40:00,1597.79,1600.84,1597.0,1598.34,3194.0,1597.79,1600.84,1597.0,1598.34,3194.0
2023-12-14 15:45:00,1597.49,1599.95,1597.49,1599.95,1260.0,1597.49,1599.95,1597.49,1599.95,1260.0
2023-12-14 15:50:00,1597.21,1601.99,1597.21,1601.99,9495.0,1597.21,1601.99,1597.21,1601.99,9495.0
2023-12-14 15:55:00,1602.0,1604.97,1602.0,1604.97,8440.0,1602.0,1604.97,1602.0,1604.97,8440.0
2023-12-15 09:30:00,1603.51,1615.76,1603.51,1608.5,53658.0,1603.51,1615.76,1603.51,1608.5,53658.0
2023-12-15 09:35:00,1604.95,1605.77,1602.09,1602.11,1564.0,1604.95,1605.77,1602.09,1602.11,1564.0
2023-12-15 09:40:00,1600.01,1608.71,1598.27,1606.28,2873.0,1600.01,1608.71,1598.27,1606.28,2873.0
2023-12-15 09:45:00,1605.04,1605.08,1598.01,1598.71,1300.0,1605.04,1605.08,1598.01,1598.71,1300.0
2023-12-15 09:50:00,1601.24,1604.47,1598.56,1604.46,833.0,1601.24,1604.47,1598.56,1604.46,833.0
2023-12-15 09:55:00,1602.3,1607.78,1599.02,1607.5,2000.0,1602.3,1607.78,1599.02,1607.5,2000.0
2023-12-15 10:00:00,1607.51,1607.77,1604.02,1604.73,1782.0,1607.51,1607.77,1604.02,1604.73,1782.0
2023-12-15 10:05:00,1606.61,1608.45,1604.08,1607.05,2907.0,1606.61,1608.45,1604.08,1607.05,2907.0
2023-12-15 10:10:00,1607.38,1614.14,1607.37,1610.88,1538.0,1607.38,1614.14,1607.37,1610.88,1538.0
2023-12-15 10:15:00,1613.43,1613.95,1611.25,1613.95,1600.0,1613.43,1613.95,1611.25,1613.95,1600.0
2023-12-15 10:20:00,1616.27,1616.27,1613.84,1613.84,499.0,1616.27,1616.27,1613.84,1613.84,499.0
2023-12-15 10:25:00,1615.51,1618.98,1615.51,1618.98,3473.0,1615.51,1618.98,1615.51,1618.98,3473.0
2023-12-15 10:30:00,1619.0,1622.26,1618.81,1619.79,2222.0,1619.0,1622.26,1618.81,1619.79,2222.0
2023-12-15 10:35:00,1619.9,1619.9,1616.59,1616.59,1300.0,1619.9,1619.9,1616.59,1616.59,1300.0
2023-12-15 10:40:00,1617.0,1617.0,1617.0,1617.0,200.0,1617.0,1617.0,1617.0,1617.0,200.0
2023-12-15 10:45:00,1619.0,1625.11,1618.92,1621.03,1999.0,1619.0,1625.11,1618.92,1621.03,1999.0
2023-12-15 10:50:00,1624.14,1626.67,1624.0,1625.0,4417.0,1624.14,1626.67,1624.0,1625.0,4417.0
2023-12-15 10:55:00,1623.98,1626.25,1623.98,1624.76,4777.0,1623.98,1626.25,1623.98,1624.76,4777.0
2023-12-15 11:00:00,1624.76,1624.76,1622.97,1624.74,528.0,1624.76,1624.76,1622.97,1624.74,528.0
2023-12-15 11:05:00,1622.38,1622.38,1617.71,1617.71,1250.0,1622.38,1622.38,1617.71,1617.71,1250.0
2023-12-15 11:10:00,1618.72,1618.72,1618.72,1618.72,100.0,1618.72,1618.72,1618.72,1618.72,100.0
2023-12-15 11:15:00,1619.42,1621.54,1619.42,1620.57,400.0,1619.42,1621.54,1619.42,1620.57,400.0
2023-12-15 11:20:00,1619.04,1619.2,1616.61,1617.93,1404.0,1619.04,1619.2,1616.61,1617.93,1404.0
2023-12-15 11:25:00,1618.9,1618.9,1618.9,1618.9,100.0,1618.9,1618.9,1618.9,1618.9,100.0
2023-12-15 11:30:00,1617.36,1617.36,1616.0,1616.26,732.0,1617.36,1617.36,1616.0,1616.26,732.0
2023-12-15 11:35:00,1616.13,1617.2,1614.76,1617.2,1247.0,1616.13,1617.2,1614.76,1617.2,1247.0
2023-12-15 11:40:00,1617.2,1617.2,1617.2,1617.2,0.0,1617.2,1617.2,1617.2,1617.2,0.0
2023-12-15 11:45:00,1615.48,1617.44,1614.76,1614.76,594.0,1615.48,1617.44,1614.76,1614.76,594.0
2023-12-15 11:50:00,1614.77,1614.77,1614.76,1614.77,200.0,1614.77,1614.77,1614.76,1614.77,200.0
2023-12-15 11:55:00,1614.92,1619.8,1614.92,1619.79,1400.0,1614.92,1619.8,1614.92,1619.79,1400.0
2023-12-15 12:00:00,1617.23,1617.23,1615.33,1615.33,1115.0,1617.23,1617.23,1615.33,1615.33,1115.0
2023-12-15 12:05:00,1614.54,1614.54,1612.75,1614.5,600.0,1614.54,1614.54,1612.75,1614.5,600.0
2023-12-15 12:10:00,1615.85,1615.85,1615.85,1615.85,100.0,1615.85,1615.85,1615.85,1615.85,100.0
2023-12-15 12:15:00,1615.71,1615.71,1615.71,1615.71,100.0,1615.71,1615.71,1615.71,1615.71,100.0
2023-12-15 12:20:00,1614.88,1615.72,1614.75,1614.76,300.0,1614.88,1615.72,1614.75,1614.76,300.0
2023-12-15 12:25:00,1617.4,1617.4,1615.47,1616.97,700.0,1617.4,1617.4,1615.47,1616.97,700.0
2023-12-15 12:30:00,1616.94,1616.94,1616.24,1616.24,500.0,1616.94,1616.94,1616.24,1616.24,500.0
2023-12-15 12:35:00,1616.94,1616.94,1614.59,1615.5,600.0,1616.94,1616.94,1614.59,1615.5,600.0
2023-12-15 12:40:00,1614.81,1614.81,1613.44,1613.45,400.0,1614.81,1614.81,1613.44,1613.45,400.0
2023-12-15 12:45:00,1612.04,1612.04,1606.0,1611.49,535.0,1612.04,1612.04,1606.0,1611.49,535.0
2023-12-15 12:50:00,1610.8,1610.8,1609.39,1609.5,400.0,1610.8,1610.8,1609.39,1609.5,400.0
2023-12-15 12:55:00,1609.17,1609.17,1607.92,1607.93,500.0,1609.17,1609.17,1607.92,1607.93,500.0
2023-12-15 13:00:00,1607.93,1609.0,1607.67,1608.05,1000.0,1607.93,1609.0,1607.67,1608.05,1000.0
2023-12-15 13:05:00,1608.37,1608.45,1606.0,1606.88,800.0,1608.37,1608.45,1606.0,1606.88,800.0
2023-12-15 13:10:00,1607.21,1610.9,1606.44,1610.9,1100.0,1607.21,1610.9,1606.44,1610.9,1100.0
2023-12-15 13:15:00,1610.97,1610.97,1608.82,1609.83,600.0,1610.97,1610.97,1608.82,1609.83,600.0
2023-12-15 13:20:00,1608.0,1609.55,1608.0,1608.47,323.0,1608.0,1609.55,1608.0,1608.47,323.0
2023-12-15 13:25:00,1608.47,1608.47,1608.47,1608.47,0.0,1608.47,1608.47,1608.47,1608.47,0.0
2023-12-15 13:30:00,1608.01,1608.01,1607.94,1607.94,400.0,1608.01,1608.01,1607.94,1607.94,400.0
2023-12-15 13:35:00,1607.0,1607.65,1606.81,1606.99,750.0,1607.0,1607.65,1606.81,1606.99,750.0
2023-12-15 13:40:00,1606.14,1606.14,1602.48,1602.48,200.0,1606.14,1606.14,1602.48,1602.48,200.0
2023-12-15 13:45:00,1601.0,1604.23,1601.0,1604.23,367.0,1601.0,1604.23,1601.0,1604.23,367.0
2023-12-15 13:50:00,1606.7,1607.44,1605.09,1605.09,400.0,1606.7,1607.44,1605.09,1605.09,400.0
2023-12-15 13:55:00,1603.5,1606.43,1603.5,1606.43,415.0,1603.5,1606.43,1603.5,1606.43,415.0
2023-12-15 14:00:00,1607.55,1610.29,1607.54,1610.29,800.0,1607.55,1610.29,1607.54,1610.29,800.0
2023-12-15 14:05:00,1608.23,1608.23,1607.89,1607.89,250.0,1608.23,1608.23,1607.89,1607.89,250.0
2023-12-15 14:10:00,1607.85,1609.11,1607.85,1609.11,260.0,1607.85,1609.11,1607.85,1609.11,260.0
2023-12-15 14:15:00,1607.93,1608.56,1607.91,1607.92,300.0,1607.93,1608.56,1607.91,1607.92,300.0
2023-12-15 14:20:00,1607.8,1607.8,1607.79,1607.8,100.0,1607.8,1607.8,1607.79,1607.8,100.0
2023-12-15 14:25:00,1607.58,1607.58,1605.4,1605.4,1000.0,1607.58,1607.58,1605.4,1605.4,1000.0
2023-12-15 14:30:00,1605.3,1606.89,1605.01,1606.88,700.0,1605.3,1606.89,1605.01,1606.88,700.0
2023-12-15 14:35:00,1606.88,1606.88,1606.88,1606.88,0.0,1606.88,1606.88,1606.88,1606.88,0.0
2023-12-15 14:40:00,1606.93,1607.61,1606.29,1606.3,600.0,1606.93,1607.61,1606.29,1606.3,600.0
2023-12-15 14:45:00,1607.84,1607.85,1606.21,1606.21,500.0,1607.84,1607.85,1606.21,1606.21,500.0
2023-12-15 14:50:00,1606.26,1606.83,1605.23,1605.23,1000.0,1606.26,1606.83,1605.23,1605.23,1000.0
2023-12-15 14:55:00,1604.64,1605.06,1604.64,1605.06,200.0,1604.64,1605.06,1604.64,1605.06,200.0
2023-12-15 15:00:00,1604.58,1606.09,1604.58,1606.08,611.0,1604.58,1606.09,1604.58,1606.08,611.0
2023-12-15 15:05:00,1607.68,1607.75,1605.19,1605.19,1425.0,1607.68,1607.75,1605.19,1605.19,1425.0
2023-12-15 15:10:00,1606.88,1607.43,1606.13,1607.43,680.0,1606.88,1607.43,1606.13,1607.43,680.0
2023-12-15 15:15:00,1607.0,1607.24,1605.26,1606.0,2046.0,1607.0,1607.24,1605.26,1606.0,2046.0
2023-12-15 15:20:00,1606.63,1606.63,1605.98,1605.99,674.0,1606.63,1606.63,1605.98,1605.99,674.0
2023-12-15 15:25:00,1605.99,1607.75,1605.98,1607.05,1980.0,1605.99,1607.75,1605.98,1607.05,1980.0
2023-12-15 15:30:00,1607.06,1607.07,1605.46,1605.47,2417.0,1607.06,1607.07,1605.46,1605.47,2417.0
2023-12-15 15:35:00,1603.83,1604.4,1603.7,1603.8,1167.0,1603.83,1604.4,1603.7,1603.8,1167.0
2023-12-15 15:40:00,1603.57,1606.18,1603.02,1606.17,2707.0,1603.57,1606.18,1603.02,1606.17,2707.0
2023-12-15 15:45:00,1604.47,1604.61,1602.67,1604.61,1223.0,1604.47,1604.61,1602.67,1604.61,1223.0
2023-12-15 15:50:00,1605.98,1609.13,1605.59,1607.0,6702.0,1605.98,1609.13,1605.59,1607.0,6702.0
2023-12-15 15:55:00,1607.94,1607.94,1604.12,1606.18,6016.0,1607.94,1607.94,1604.12,1606.18,6016.0
2023-12-18 09:30:00,1605.0,1606.34,1602.68,1606.34,3373.0,1605.0,1606.34,1602.68,1606.34,3373.0
2023-12-18 09:35:00,1610.13,1612.97,1610.13,1612.97,800.0,1610.13,1612.97,1610.13,1612.97,800.0
2023-12-18 09:40:00,1612.47,1615.34,1608.16,1613.8,3194.0,1612.47,1615.34,1608.16,1613.8,3194.0
2023-12-18 09:45:00,1617.47,1617.47,1615.43,1615.43,200.0,1617.47,1617.47,1615.43,1615.43,200.0
2023-12-18 09:50:00,1614.0,1615.05,1611.72,1615.0,600.0,1614.0,1615.05,1611.72,1615.0,600.0
2023-12-18 09:55:00,1615.12,1615.93,1613.11,1613.81,600.0,1615.12,1615.93,1613.11,1613.81,600.0
2023-12-18 10:00:00,1618.0,1621.6,1618.0,1620.23,1456.0,1618.0,1621.6,1618.0,1620.23,1456.0
2023-12-18 10:05:00,1619.24,1621.4,1618.1,1621.4,2230.0,1619.24,1621.4,1618.1,1621.4,2230.0
2023-12-18 10:10:00,1620.36,1621.94,1619.02,1619.67,1810.0,1620.36,1621.94,1619.02,1619.67,1810.0
2023-12-18 10:15:00,1619.65,1621.48,1619.65,1621.47,700.0,1619.65,1621.48,1619.65,1621.47,700.0
2023-12-18 10:20:00,1621.21,1621.62,1618.85,1621.26,2327.0,1621.21,1621.62,1618.85,1621.26,2327.0
2023-12-18 10:25:00,1621.07,1626.0,1621.07,1626.0,900.0,1621.07,1626.0,1621.07,1626.0,900.0
2023-12-18 10:30:00,1626.7,1627.32,1623.31,1623.31,790.0,1626.7,1627.32,1623.31,1623.31,790.0
2023-12-18 10:35:00,1622.0,1622.72,1617.05,1618.2,4014.0,1622.0,1622.72,1617.05,1618.2,4014.0
2023-12-18 10:40:00,1618.88,1622.94,1618.87,1622.94,800.0,1618.88,1622.94,1618.87,1622.94,800.0
2023-12-18 10:45:00,1624.48,1624.82,1623.47,1624.82,300.0,1624.48,1624.82,1623.47,1624.82,300.0
2023-12-18 10:50:00,1623.89,1624.47,1620.0,1621.55,4276.0,1623.89,1624.47,1620.0,1621.55,4276.0
2023-12-18 10:55:00,1622.05,1624.88,1621.93,1624.42,3633.0,1622.05,1624.88,1621.93,1624.42,3633.0
2023-12-18 11:00:00,1622.26,1624.61,1622.26,1623.5,833.0,1622.26,1624.61,1622.26,1623.5,833.0
2023-12-18 11:05:00,1624.75,1625.9,1622.37,1625.9,5217.0,1624.75,1625.9,1622.37,1625.9,5217.0
2023-12-18 11:10:00,1624.97,1629.48,1624.96,1628.56,3232.0,1624.97,1629.48,1624.96,1628.56,3232.0
2023-12-18 11:15:00,1628.2,1628.91,1627.88,1628.57,1800.0,1628.2,1628.91,1627.88,1628.57,1800.0
2023-12-18 11:20:00,1629.92,1629.92,1627.0,1627.0,1065.0,1629.92,1629.92,1627.0,1627.0,1065.0
2023-12-18 11:25:00,1626.02,1626.02,1623.13,1623.13,900.0,1626.02,1626.02,1623.13,1623.13,900.0
2023-12-18 11:30:00,1620.56,1620.56,1620.56,1620.56,100.0,1620.56,1620.56,1620.56,1620.56,100.0
2023-12-18 11:35:00,1618.57,1618.69,1617.87,1617.87,300.0,1618.57,1618.69,1617.87,1617.87,300.0
2023-12-18 11:40:00,1617.17,1618.87,1617.01,1617.01,500.0,1617.17,1618.87,1617.01,1617.01,500.0
2023-12-18 11:45:00,1620.0,1620.0,1617.51,1620.0,1712.0,1620.0,1620.0,1617.51,1620.0,1712.0
2023-12-18 11:50:00,1621.06,1621.15,1619.07,1619.08,400.0,1621.06,1621.15,1619.07,1619.08,400.0
2023-12-18 11:55:00,1619.33,1620.44,1619.08,1620.44,1500.0,1619.33,1620.44,1619.08,1620.44,1500.0
2023-12-18 12:00:00,1621.73,1621.73,1620.54,1621.26,500.0,1621.73,1621.73,1620.54,1621.26,500.0
2023-12-18 12:05:00,1621.5,1621.89,1620.87,1620.87,700.0,1621.5,1621.89,1620.87,1620.87,700.0
2023-12-18 12:10:00,1622.11,1622.11,1620.46,1620.46,500.0,1622.11,1622.11,1620.46,1620.46,500.0
2023-12-18 12:15:00,1621.49,1624.04,1620.9,1624.04,1032.0,1621.49,1624.04,1620.9,1624.04,1032.0
2023-12-18 12:20:00,1623.53,1623.53,1623.52,1623.53,200.0,1623.53,1623.53,1623.52,1623.53,200.0
2023-12-18 12:25:00,1623.31,1623.31,1622.58,1622.78,500.0,1623.31,1623.31,1622.58,1622.78,500.0
2023-12-18 12:30:00,1622.78,1622.78,1622.78,1622.78,0.0,1622.78,1622.78,1622.78,1622.78,0.0
2023-12-18 12:35:00,1623.71,1623.71,1623.7,1623.71,300.0,1623.71,1623.71,1623.7,1623.71,300.0
2023-12-18 12:40:00,1624.95,1624.95,1621.32,1623.01,1200.0,1624.95,1624.95,1621.32,1623.01,1200.0
2023-12-18 12:45:00,1623.23,1623.44,1622.34,1623.12,558.0,1623.23,1623.44,1622.34,1623.12,558.0
2023-12-18 12:50:00,1623.63,1623.64,1623.59,1623.6,200.0,1623.63,1623.64,1623.59,1623.6,200.0
2023-12-18 12:55:00,1623.63,1625.0,1622.51,1625.0,846.0,1623.63,1625.0,1622.51,1625.0,846.0
2023-12-18 13:00:00,1623.1,1623.1,1622.56,1622.56,400.0,1623.1,1623.1,1622.56,1622.56,400.0
2023-12-18 13:05:00,1622.8,1622.8,1622.8,1622.8,100.0,1622.8,1622.8,1622.8,1622.8,100.0
2023-12-18 13:10:00,1622.8,1622.8,1622.8,1622.8,0.0,1622.8,1622.8,1622.8,1622.8,0.0
2023-12-18 13:15:00,1623.62,1623.74,1622.48,1622.49,700.0,1623.62,1623.74,1622.48,1622.49,700.0
2023-12-18 13:20:00,1623.61,1623.61,1623.61,1623.61,100.0,1623.61,1623.61,1623.61,1623.61,100.0
2023-12-18 13:25:00,1623.61,1623.61,1623.61,1623.61,0.0,1623.61,1623.61,1623.61,1623.61,0.0
2023-12-18 13:30:00,1623.62,1623.62,1622.97,1622.97,200.0,1623.62,1623.62,1622.97,1622.97,200.0
2023-12-18 13:35:00,1622.33,1622.33,1622.33,1622.33,100.0,1622.33,1622.33,1622.33,1622.33,100.0
2023-12-18 13:40:00,1624.32,1624.69,1622.48,1622.49,700.0,1624.32,1624.69,1622.48,1622.49,700.0
2023-12-18 13:45:00,1623.73,1623.73,1622.62,1622.62,573.0,1623.73,1623.73,1622.62,1622.62,573.0
2023-12-18 13:50:00,1623.46,1623.46,1622.19,1622.45,1100.0,1623.46,1623.46,1622.19,1622.45,1100.0
2023-12-18 13:55:00,1622.45,1622.45,1622.45,1622.45,0.0,1622.45,1622.45,1622.45,1622.45,0.0
2023-12-18 14:00:00,1622.27,1622.27,1621.96,1621.96,200.0,1622.27,1622.27,1621.96,1621.96,200.0
2023-12-18 14:05:00,1621.0,1621.0,1620.84,1620.85,636.0,1621.0,1621.0,1620.84,1620.85,636.0
2023-12-18 14:10:00,1620.55,1620.55,1620.0,1620.0,420.0,1620.55,1620.55,1620.0,1620.0,420.0
2023-12-18 14:15:00,1620.03,1620.03,1620.03,1620.03,100.0,1620.03,1620.03,1620.03,1620.03,100.0
2023-12-18 14:20:00,1620.26,1621.72,1620.26,1621.53,500.0,1620.26,1621.72,1620.26,1621.53,500.0
2023-12-18 14:25:00,1623.26,1623.26,1623.26,1623.26,100.0,1623.26,1623.26,1623.26,1623.26,100.0
2023-12-18 14:30:00,1621.53,1621.53,1620.5,1620.5,200.0,1621.53,1621.53,1620.5,1620.5,200.0
2023-12-18 14:35:00,1622.15,1622.15,1622.15,1622.15,200.0,1622.15,1622.15,1622.15,1622.15,200.0
2023-12-18 14:40:00,1621.78,1621.78,1621.77,1621.78,200.0,1621.78,1621.78,1621.77,1621.78,200.0
2023-12-18 14:45:00,1621.78,1621.78,1621.78,1621.78,0.0,1621.78,1621.78,1621.78,1621.78,0.0
2023-12-18 14:50:00,1621.32,1622.51,1621.31,1622.51,200.0,1621.32,1622.51,1621.31,1622.51,200.0
2023-12-18 14:55:00,1622.39,1622.39,1621.32,1621.32,544.0,1622.39,1622.39,1621.32,1621.32,544.0
2023-12-18 15:00:00,1621.32,1622.32,1621.31,1622.32,450.0,1621.32,1622.32,1621.31,1622.32,450.0
2023-12-18 15:05:00,1622.86,1622.99,1622.86,1622.99,200.0,1622.86,1622.99,1622.86,1622.99,200.0
2023-12-18 15:10:00,1622.93,1622.94,1622.01,1622.02,800.0,1622.93,1622.94,1622.01,1622.02,800.0
2023-12-18 15:15:00,1623.17,1623.99,1623.1,1623.99,941.0,1623.17,1623.99,1623.1,1623.99,941.0
2023-12-18 15:20:00,1622.03,1622.03,1621.61,1621.61,700.0,1622.03,1622.03,1621.61,1621.61,700.0
2023-12-18 15:25:00,1620.74,1621.5,1619.88,1621.5,1450.0,1620.74,1621.5,1619.88,1621.5,1450.0
2023-12-18 15:30:00,1621.87,1621.87,1621.28,1621.28,300.0,1621.87,1621.87,1621.28,1621.28,300.0
2023-12-18 15:35:00,1620.94,1620.94,1619.21,1619.3,300.0,1620.94,1620.94,1619.21,1619.3,300.0
2023-12-18 15:40:00,1619.69,1619.84,1618.5,1618.5,1236.0,1619.69,1619.84,1618.5,1618.5,1236.0
2023-12-18 15:45:00,1619.33,1621.85,1618.86,1621.64,1290.0,1619.33,1621.85,1618.86,1621.64,1290.0
2023-12-18 15:50:00,1620.9,1620.95,1619.9,1620.0,4292.0,1620.9,1620.95,1619.9,1620.0,4292.0
2023-12-18 15:55:00,1618.88,1620.04,1618.65,1620.02,3448.0,1618.88,1620.04,1618.65,1620.02,3448.0
2023-12-19 09:30:00,1620.0,1640.0,1620.0,1637.57,5774.0,1620.0,1640.0,1620.0,1637.57,5774.0
2023-12-19 09:35:00,1637.43,1643.1,1631.8,1643.1,3955.0,1637.43,1643.1,1631.8,1643.1,3955.0
2023-12-19 09:40:00,1643.28,1653.42,1643.28,1652.18,3900.0,1643.28,1653.42,1643.28,1652.18,3900.0
2023-12-19 09:45:00,1645.43,1645.43,1639.68,1642.67,1600.0,1645.43,1645.43,1639.68,1642.67,1600.0
2023-12-19 09:50:00,1638.02,1638.02,1636.15,1637.25,1413.0,1638.02,1638.02,1636.15,1637.25,1413.0
2023-12-19 09:55:00,1637.46,1637.85,1637.46,1637.85,200.0,1637.46,1637.85,1637.46,1637.85,200.0
2023-12-19 10:00:00,1634.13,1634.66,1630.5,1634.65,702.0,1634.13,1634.66,1630.5,1634.65,702.0
2023-12-19 10:05:00,1633.61,1637.4,1633.61,1634.35,1000.0,1633.61,1637.4,1633.61,1634.35,1000.0
2023-12-19 10:10:00,1636.08,1636.08,1636.08,1636.08,100.0,1636.08,1636.08,1636.08,1636.08,100.0
2023-12-19 10:15:00,1635.55,1639.05,1635.55,1637.22,500.0,1635.55,1639.05,1635.55,1637.22,500.0
2023-12-19 10:20:00,1637.22,1637.22,1637.22,1637.22,200.0,1637.22,1637.22,1637.22,1637.22,200.0
2023-12-19 10:25:00,1635.04,1639.25,1635.04,1638.45,1000.0,1635.04,1639.25,1635.04,1638.45,1000.0
2023-12-19 10:30:00,1638.94,1638.94,1638.0,1638.01,510.0,1638.94,1638.94,1638.0,1638.01,510.0
2023-12-19 10:35:00,1636.48,1638.78,1636.27,1636.28,1300.0,1636.48,1638.78,1636.27,1636.28,1300.0
2023-12-19 10:40:00,1634.82,1634.82,1630.48,1632.08,1900.0,1634.82,1634.82,1630.48,1632.08,1900.0
2023-12-19 10:45:00,1631.58,1632.62,1625.37,1632.62,2406.0,1631.58,1632.62,1625.37,1632.62,2406.0
2023-12-19 10:50:00,1632.62,1634.29,1632.62,1634.29,1171.0,1632.62,1634.29,1632.62,1634.29,1171.0
2023-12-19 10:55:00,1636.14,1638.28,1636.14,1638.27,1462.0,1636.14,1638.28,1636.14,1638.27,1462.0
2023-12-19 11:00:00,1635.11,1635.11,1634.19,1634.19,500.0,1635.11,1635.11,1634.19,1634.19,500.0
2023-12-19 11:05:00,1634.5,1635.86,1634.5,1635.86,395.0,1634.5,1635.86,1634.5,1635.86,395.0
2023-12-19 11:10:00,1635.86,1635.86,1635.86,1635.86,0.0,1635.86,1635.86,1635.86,1635.86,0.0
2023-12-19 11:15:00,1632.72,1632.72,1632.72,1632.72,100.0,1632.72,1632.72,1632.72,1632.72,100.0
2023-12-19 11:20:00,1633.4,1633.41,1630.01,1630.01,1414.0,1633.4,1633.41,1630.01,1630.01,1414.0
2023-12-19 11:25:00,1629.99,1631.35,1629.94,1630.78,500.0,1629.99,1631.35,1629.94,1630.78,500.0
2023-12-19 11:30:00,1630.61,1630.61,1629.68,1630.56,408.0,1630.61,1630.61,1629.68,1630.56,408.0
2023-12-19 11:35:00,1629.09,1629.09,1629.09,1629.09,101.0,1629.09,1629.09,1629.09,1629.09,101.0
2023-12-19 11:40:00,1631.48,1631.93,1629.55,1630.74,2300.0,1631.48,1631.93,1629.55,1630.74,2300.0
2023-12-19 11:45:00,1632.98,1634.28,1632.7,1632.7,300.0,1632.98,1634.28,1632.7,1632.7,300.0
2023-12-19 11:50:00,1631.78,1631.78,1630.91,1631.52,600.0,1631.78,1631.78,1630.91,1631.52,600.0
2023-12-19 11:55:00,1632.88,1632.88,1632.88,1632.88,288.0,1632.88,1632.88,1632.88,1632.88,288.0
2023-12-19 12:00:00,1631.86,1631.86,1631.0,1631.0,7400.0,1631.86,1631.86,1631.0,1631.0,7400.0
2023-12-19 12:05:00,1631.0,1632.46,1631.0,1632.46,634.0,1631.0,1632.46,1631.0,1632.46,634.0
2023-12-19 12:10:00,1631.18,1631.18,1631.18,1631.18,100.0,1631.18,1631.18,1631.18,1631.18,100.0
2023-12-19 12:15:00,1631.59,1633.0,1630.65,1632.2,453.0,1631.59,1633.0,1630.65,1632.2,453.0
2023-12-19 12:20:00,1633.82,1633.82,1629.5,1631.79,500.0,1633.82,1633.82,1629.5,1631.79,500.0
2023-12-19 12:25:00,1632.1,1632.1,1632.1,1632.1,100.0,1632.1,1632.1,1632.1,1632.1,100.0
2023-12-19 12:30:00,1632.51,1632.51,1632.5,1632.51,100.0,1632.51,1632.51,1632.5,1632.51,100.0
2023-12-19 12:35:00,1632.5,1632.5,1632.5,1632.5,298.0,1632.5,1632.5,1632.5,1632.5,298.0
2023-12-19 12:40:00,1634.0,1634.0,1632.6,1632.71,3550.0,1634.0,1634.0,1632.6,1632.71,3550.0
2023-12-19 12:45:00,1632.71,1632.71,1631.2,1632.11,800.0,1632.71,1632.71,1631.2,1632.11,800.0
2023-12-19 12:50:00,1632.1,1632.1,1627.67,1627.67,900.0,1632.1,1632.1,1627.67,1627.67,900.0
2023-12-19 12:55:00,1626.5,1627.44,1626.5,1627.34,505.0,1626.5,1627.44,1626.5,1627.34,505.0
2023-12-19 13:00:00,1626.23,1626.29,1626.23,1626.23,1811.0,1626.23,1626.29,1626.23,1626.23,1811.0
2023-12-19 13:05:00,1625.53,1625.53,1625.53,1625.53,100.0,1625.53,1625.53,1625.53,1625.53,100.0
2023-12-19 13:10:00,1625.0,1626.03,1624.94,1626.03,2300.0,1625.0,1626.03,1624.94,1626.03,2300.0
2023-12-19 13:15:00,1625.0,1625.17,1624.25,1624.39,1424.0,1625.0,1625.17,1624.25,1624.39,1424.0
2023-12-19 13:20:00,1624.13,1624.75,1624.12,1624.75,250.0,1624.13,1624.75,1624.12,1624.75,250.0
2023-12-19 13:25:00,1624.75,1626.12,1623.53,1625.07,1200.0,1624.75,1626.12,1623.53,1625.07,1200.0
2023-12-19 13:30:00,1624.83,1625.06,1624.82,1624.92,400.0,1624.83,1625.06,1624.82,1624.92,400.0
2023-12-19 13:35:00,1626.84,1627.0,1626.04,1627.0,700.0,1626.84,1627.0,1626.04,1627.0,700.0
2023-12-19 13:40:00,1627.65,1628.32,1627.65,1628.32,903.0,1627.65,1628.32,1627.65,1628.32,903.0
2023-12-19 13:45:00,1627.64,1628.78,1627.64,1627.64,300.0,1627.64,1628.78,1627.64,1627.64,300.0
2023-12-19 13:50:00,1627.65,1627.65,1627.0,1627.24,500.0,1627.65,1627.65,1627.0,1627.24,500.0
2023-12-19 13:55:00,1627.88,1628.32,1627.82,1628.32,834.0,1627.88,1628.32,1627.82,1628.32,834.0
2023-12-19 14:00:00,1630.02,1631.5,1629.73,1630.72,3885.0,1630.02,1631.5,1629.73,1630.72,3885.0
2023-12-19 14:05:00,1631.0,1631.0,1629.34,1629.53,3083.0,1631.0,1631.0,1629.34,1629.53,3083.0
2023-12-19 14:10:00,1630.0,1630.68,1630.0,1630.0,1400.0,1630.0,1630.68,1630.0,1630.0,1400.0
2023-12-19 14:15:00,1629.04,1630.32,1629.0,1629.68,1896.0,1629.04,1630.32,1629.0,1629.68,1896.0
2023-12-19 14:20:00,1629.68,1629.68,1629.68,1629.68,0.0,1629.68,1629.68,1629.68,1629.68,0.0
2023-12-19 14:25:00,1630.05,1630.06,1629.42,1629.43,200.0,1630.05,1630.06,1629.42,1629.43,200.0
2023-12-19 14:30:00,1629.43,1629.43,1629.43,1629.43,0.0,1629.43,1629.43,1629.43,1629.43,0.0
2023-12-19 14:35:00,1629.08,1629.08,1629.08,1629.08,100.0,1629.08,1629.08,1629.08,1629.08,100.0
2023-12-19 14:40:00,1626.1,1627.38,1624.34,1626.55,810.0,1626.1,1627.38,1624.34,1626.55,810.0
2023-12-19 14:45:00,1626.84,1626.84,1626.83,1626.84,200.0,1626.84,1626.84,1626.83,1626.84,200.0
2023-12-19 14:50:00,1626.03,1627.03,1625.81,1627.03,864.0,1626.03,1627.03,1625.81,1627.03,864.0
2023-12-19 14:55:00,1626.93,1629.26,1626.69,1629.26,1400.0,1626.93,1629.26,1626.69,1629.26,1400.0
2023-12-19 15:00:00,1630.26,1630.26,1626.83,1626.84,1442.0,1630.26,1630.26,1626.83,1626.84,1442.0
2023-12-19 15:05:00,1627.8,1627.8,1624.47,1624.48,4247.0,1627.8,1627.8,1624.47,1624.48,4247.0
2023-12-19 15:10:00,1625.06,1629.08,1625.05,1629.08,2152.0,1625.06,1629.08,1625.05,1629.08,2152.0
2023-12-19 15:15:00,1629.97,1631.73,1629.97,1631.73,623.0,1629.97,1631.73,1629.97,1631.73,623.0
2023-12-19 15:20:00,1631.33,1631.91,1630.79,1630.79,855.0,1631.33,1631.91,1630.79,1630.79,855.0
2023-12-19 15:25:00,1629.63,1630.18,1629.2,1629.2,768.0,1629.63,1630.18,1629.2,1629.2,768.0
2023-12-19 15:30:00,1631.18,1631.25,1629.48,1630.27,1318.0,1631.18,1631.25,1629.48,1630.27,1318.0
2023-12-19 15:35:00,1633.07,1633.07,1630.55,1630.55,800.0,1633.07,1633.07,1630.55,1630.55,800.0
2023-12-19 15:40:00,1632.17,1632.46,1631.5,1631.5,772.0,1632.17,1632.46,1631.5,1631.5,772.0
2023-12-19 15:45:00,1631.78,1634.67,1631.78,1633.53,3319.0,1631.78,1634.67,1631.78,1633.53,3319.0
2023-12-19 15:50:00,1633.83,1633.83,1627.85,1627.85,2820.0,1633.83,1633.83,1627.85,1627.85,2820.0
2023-12-19 15:55:00,1627.8,1630.25,1627.28,1629.65,3033.0,1627.8,1630.25,1627.28,1629.65,3033.0
2023-12-20 09:30:00,1625.11,1625.11,1618.0,1625.01,4993.0,1625.11,1625.11,1618.0,1625.01,4993.0
2023-12-20 09:35:00,1627.06,1629.89,1626.97,1629.89,800.0,1627.06,1629.89,1626.97,1629.89,800.0
2023-12-20 09:40:00,1637.25,1637.25,1633.11,1633.11,1521.0,1637.25,1637.25,1633.11,1633.11,1521.0
2023-12-20 09:45:00,1635.55,1636.97,1632.35,1632.35,600.0,1635.55,1636.97,1632.35,1632.35,600.0
2023-12-20 09:50:00,1631.2,1632.51,1629.73,1632.51,766.0,1631.2,1632.51,1629.73,1632.51,766.0
2023-12-20 09:55:00,1630.29,1631.54,1628.57,1630.29,1200.0,1630.29,1631.54,1628.57,1630.29,1200.0
2023-12-20 10:00:00,1630.18,1630.64,1629.1,1629.75,879.0,1630.18,1630.64,1629.1,1629.75,879.0
2023-12-20 10:05:00,1630.0,1631.15,1629.82,1629.83,846.0,1630.0,1631.15,1629.82,1629.83,846.0
2023-12-20 10:10:00,1631.14,1633.69,1630.75,1633.69,624.0,1631.14,1633.69,1630.75,1633.69,624.0
2023-12-20 10:15:00,1634.74,1638.57,1634.74,1636.46,1141.0,1634.74,1638.57,1634.74,1636.46,1141.0
2023-12-20 10:20:00,1634.82,1636.0,1634.82,1635.9,455.0,1634.82,1636.0,1634.82,1635.9,455.0
2023-12-20 10:25:00,1636.31,1636.44,1634.84,1634.84,650.0,1636.31,1636.44,1634.84,1634.84,650.0
2023-12-20 10:30:00,1636.41,1639.09,1636.41,1639.09,800.0,1636.41,1639.09,1636.41,1639.09,800.0
2023-12-20 10:35:00,1639.26,1639.43,1637.85,1637.85,1000.0,1639.26,1639.43,1637.85,1637.85,1000.0
2023-12-20 10:40:00,1636.98,1636.98,1636.98,1636.98,300.0,1636.98,1636.98,1636.98,1636.98,300.0
2023-12-20 10:45:00,1637.49,1637.49,1634.62,1634.93,1339.0,1637.49,1637.49,1634.62,1634.93,1339.0
2023-12-20 10:50:00,1634.5,1635.01,1634.1,1634.28,940.0,1634.5,1635.01,1634.1,1634.28,940.0
2023-12-20 10:55:00,1631.35,1632.73,1630.0,1631.42,1014.0,1631.35,1632.73,1630.0,1631.42,1014.0
2023-12-20 11:00:00,1631.42,1631.42,1631.42,1631.42,0.0,1631.42,1631.42,1631.42,1631.42,0.0
2023-12-20 11:05:00,1637.42,1639.0,1635.9,1639.0,1044.0,1637.42,1639.0,1635.9,1639.0,1044.0
2023-12-20 11:10:00,1636.18,1637.59,1636.18,1637.59,229.0,1636.18,1637.59,1636.18,1637.59,229.0
2023-12-20 11:15:00,1638.9,1638.9,1638.9,1638.9,100.0,1638.9,1638.9,1638.9,1638.9,100.0
2023-12-20 11:20:00,1639.12,1639.12,1637.72,1637.73,200.0,1639.12,1639.12,1637.72,1637.73,200.0
2023-12-20 11:25:00,1637.43,1637.43,1636.32,1636.32,200.0,1637.43,1637.43,1636.32,1636.32,200.0
2023-12-20 11:30:00,1637.67,1638.99,1636.68,1636.68,304.0,1637.67,1638.99,1636.68,1636.68,304.0
2023-12-20 11:35:00,1636.9,1636.9,1636.9,1636.9,100.0,1636.9,1636.9,1636.9,1636.9,100.0
2023-12-20 11:40:00,1638.62,1640.0,1638.42,1638.43,400.0,1638.62,1640.0,1638.42,1638.43,400.0
2023-12-20 11:45:00,1641.14,1641.15,1640.79,1640.8,218.0,1641.14,1641.15,1640.79,1640.8,218.0
2023-12-20 11:50:00,1640.95,1642.0,1639.25,1640.85,400.0,1640.95,1642.0,1639.25,1640.85,400.0
2023-12-20 11:55:00,1641.02,1641.02,1639.59,1639.59,780.0,1641.02,1641.02,1639.59,1639.59,780.0
2023-12-20 12:00:00,1640.39,1641.93,1640.39,1641.93,293.0,1640.39,1641.93,1640.39,1641.93,293.0
2023-12-20 12:05:00,1640.63,1640.64,1640.4,1640.4,700.0,1640.63,1640.64,1640.4,1640.4,700.0
2023-12-20 12:10:00,1640.4,1640.4,1640.4,1640.4,0.0,1640.4,1640.4,1640.4,1640.4,0.0
2023-12-20 12:15:00,1641.63,1641.95,1640.72,1641.95,400.0,1641.63,1641.95,1640.72,1641.95,400.0
2023-12-20 12:20:00,1642.38,1643.31,1642.38,1642.49,410.0,1642.38,1643.31,1642.38,1642.49,410.0
2023-12-20 12:25:00,1642.67,1642.67,1642.67,1642.67,100.0,1642.67,1642.67,1642.67,1642.67,100.0
2023-12-20 12:30:00,1643.5,1643.5,1639.04,1639.05,300.0,1643.5,1643.5,1639.04,1639.05,300.0
2023-12-20 12:35:00,1640.0,1640.0,1640.0,1640.0,265.0,1640.0,1640.0,1640.0,1640.0,265.0
2023-12-20 12:40:00,1640.28,1641.16,1640.28,1641.16,300.0,1640.28,1641.16,1640.28,1641.16,300.0
2023-12-20 12:45:00,1639.59,1639.72,1639.36,1639.72,432.0,1639.59,1639.72,1639.36,1639.72,432.0
2023-12-20 12:50:00,1639.75,1639.83,1637.66,1637.68,1200.0,1639.75,1639.83,1637.66,1637.68,1200.0
2023-12-20 12:55:00,1637.68,1638.13,1635.0,1635.0,1800.0,1637.68,1638.13,1635.0,1635.0,1800.0
2023-12-20 13:00:00,1635.0,1635.0,1635.0,1635.0,0.0,1635.0,1635.0,1635.0,1635.0,0.0
2023-12-20 13:05:00,1633.36,1634.67,1633.36,1634.51,300.0,1633.36,1634.67,1633.36,1634.51,300.0
2023-12-20 13:10:00,1635.66,1635.66,1633.21,1633.51,823.0,1635.66,1635.66,1633.21,1633.51,823.0
2023-12-20 13:15:00,1633.51,1633.51,1633.51,1633.51,0.0,1633.51,1633.51,1633.51,1633.51,0.0
2023-12-20 13:20:00,1632.27,1632.27,1632.27,1632.27,100.0,1632.27,1632.27,1632.27,1632.27,100.0
2023-12-20 13:25:00,1631.39,1631.39,1631.39,1631.39,100.0,1631.39,1631.39,1631.39,1631.39,100.0
2023-12-20 13:30:00,1631.2,1631.2,1631.02,1631.02,280.0,1631.2,1631.2,1631.02,1631.02,280.0
2023-12-20 13:35:00,1631.02,1631.76,1630.0,1630.37,1151.0,1631.02,1631.76,1630.0,1630.37,1151.0
2023-12-20 13:40:00,1628.79,1628.79,1628.79,1628.79,100.0,1628.79,1628.79,1628.79,1628.79,100.0
2023-12-20 13:45:00,1628.88,1628.89,1627.25,1628.82,318.0,1628.88,1628.89,1627.25,1628.82,318.0
2023-12-20 13:50:00,1629.18,1629.18,1623.18,1627.29,3544.0,1629.18,1629.18,1623.18,1627.29,3544.0
2023-12-20 13:55:00,1626.97,1628.03,1626.96,1628.03,480.0,1626.97,1628.03,1626.96,1628.03,480.0
2023-12-20 14:00:00,1628.62,1628.62,1627.45,1627.45,300.0,1628.62,1628.62,1627.45,1627.45,300.0
2023-12-20 14:05:00,1628.49,1628.49,1628.01,1628.13,300.0,1628.49,1628.49,1628.01,1628.13,300.0
2023-12-20 14:10:00,1627.63,1628.45,1627.47,1627.51,1500.0,1627.63,1628.45,1627.47,1627.51,1500.0
2023-12-20 14:15:00,1626.73,1626.73,1625.69,1625.69,411.0,1626.73,1626.73,1625.69,1625.69,411.0
2023-12-20 14:20:00,1626.05,1626.05,1623.45,1623.45,540.0,1626.05,1626.05,1623.45,1623.45,540.0
2023-12-20 14:25:00,1623.45,1623.45,1623.45,1623.45,300.0,1623.45,1623.45,1623.45,1623.45,300.0
2023-12-20 14:30:00,1621.37,1621.74,1619.77,1621.74,1136.0,1621.37,1621.74,1619.77,1621.74,1136.0
2023-12-20 14:35:00,1620.82,1620.82,1618.0,1618.4,2419.0,1620.82,1620.82,1618.0,1618.4,2419.0
2023-12-20 14:40:00,1617.8,1619.48,1617.79,1618.75,2044.0,1617.8,1619.48,1617.79,1618.75,2044.0
2023-12-20 14:45:00,1616.11,1616.81,1613.14,1613.14,1841.0,1616.11,1616.81,1613.14,1613.14,1841.0
2023-12-20 14:50:00,1613.12,1613.12,1605.31,1609.47,2851.0,1613.12,1613.12,1605.31,1609.47,2851.0
2023-12-20 14:55:00,1613.84,1613.84,1609.0,1609.0,1287.0,1613.84,1613.84,1609.0,1609.0,1287.0
2023-12-20 15:00:00,1608.84,1608.99,1602.2,1602.2,1223.0,1608.84,1608.99,1602.2,1602.2,1223.0
2023-12-20 15:05:00,1600.89,1604.03,1598.66,1601.74,7677.0,1600.89,1604.03,1598.66,1601.74,7677.0
2023-12-20 15:10:00,1603.82,1608.55,1603.82,1605.16,2631.0,1603.82,1608.55,1603.82,1605.16,2631.0
2023-12-20 15:15:00,1605.95,1610.8,1605.95,1608.81,2404.0,1605.95,1610.8,1605.95,1608.81,2404.0
2023-12-20 15:20:00,1610.93,1610.93,1604.61,1604.61,1515.0,1610.93,1610.93,1604.61,1604.61,1515.0
2023-12-20 15:25:00,1602.09,1602.2,1602.09,1602.2,300.0,1602.09,1602.2,1602.09,1602.2,300.0
2023-12-20 15:30:00,1602.62,1603.03,1602.5,1603.03,470.0,1602.62,1603.03,1602.5,1603.03,470.0
2023-12-20 15:35:00,1602.32,1602.66,1600.57,1601.92,1978.0,1602.32,1602.66,1600.57,1601.92,1978.0
2023-12-20 15:40:00,1602.11,1606.27,1602.11,1606.23,2052.0,1602.11,1606.27,1602.11,1606.23,2052.0
2023-12-20 15:45:00,1605.54,1605.55,1603.55,1604.74,2248.0,1605.54,1605.55,1603.55,1604.74,2248.0
2023-12-20 15:50:00,1604.79,1606.94,1604.25,1604.46,4954.0,1604.79,1606.94,1604.25,1604.46,4954.0
2023-12-20 15:55:00,1603.83,1604.45,1595.74,1596.97,7162.0,1603.83,1604.45,1595.74,1596.97,7162.0
2023-12-21 09:30:00,1617.39,1621.47,1612.56,1612.56,5164.0,1617.39,1621.47,1612.56,1612.56,5164.0
2023-12-21 09:35:00,1614.51,1618.61,1612.58,1618.61,1430.0,1614.51,1618.61,1612.58,1618.61,1430.0
2023-12-21 09:40:00,1614.85,1617.89,1613.76,1617.17,400.0,1614.85,1617.89,1613.76,1617.17,400.0
2023-12-21 09:45:00,1615.12,1615.12,1608.21,1608.21,2325.0,1615.12,1615.12,1608.21,1608.21,2325.0
2023-12-21 09:50:00,1613.0,1615.62,1613.0,1615.62,300.0,1613.0,1615.62,1613.0,1615.62,300.0
2023-12-21 09:55:00,1615.33,1615.33,1605.01,1605.01,1593.0,1615.33,1615.33,1605.01,1605.01,1593.0
2023-12-21 10:00:00,1608.29,1608.88,1605.56,1607.63,882.0,1608.29,1608.88,1605.56,1607.63,882.0
2023-12-21 10:05:00,1608.72,1608.72,1595.6,1598.44,1537.0,1608.72,1608.72,1595.6,1598.44,1537.0
2023-12-21 10:10:00,1601.49,1607.98,1601.48,1606.7,1233.0,1601.49,1607.98,1601.48,1606.7,1233.0
2023-12-21 10:15:00,1608.0,1610.33,1608.0,1608.18,1362.0,1608.0,1610.33,1608.0,1608.18,1362.0
2023-12-21 10:20:00,1611.64,1612.53,1610.07,1610.08,1250.0,1611.64,1612.53,1610.07,1610.08,1250.0
2023-12-21 10:25:00,1610.88,1612.78,1604.02,1605.0,3242.0,1610.88,1612.78,1604.02,1605.0,3242.0
2023-12-21 10:30:00,1605.5,1607.87,1603.0,1607.87,1417.0,1605.5,1607.87,1603.0,1607.87,1417.0
2023-12-21 10:35:00,1607.79,1608.74,1607.42,1607.61,800.0,1607.79,1608.74,1607.42,1607.61,800.0
2023-12-21 10:40:00,1604.86,1606.52,1602.92,1605.33,1497.0,1604.86,1606.52,1602.92,1605.33,1497.0
2023-12-21 10:45:00,1605.49,1605.49,1599.32,1600.11,1439.0,1605.49,1605.49,1599.32,1600.11,1439.0
2023-12-21 10:50:00,1598.0,1598.33,1596.3,1598.24,1047.0,1598.0,1598.33,1596.3,1598.24,1047.0
2023-12-21 10:55:00,1599.49,1599.49,1596.03,1596.65,2059.0,1599.49,1599.49,1596.03,1596.65,2059.0
2023-12-21 11:00:00,1597.56,1601.79,1597.56,1601.79,500.0,1597.56,1601.79,1597.56,1601.79,500.0
2023-12-21 11:05:00,1599.87,1599.87,1595.26,1595.26,827.0,1599.87,1599.87,1595.26,1595.26,827.0
2023-12-21 11:10:00,1595.18,1600.78,1595.17,1600.78,1509.0,1595.18,1600.78,1595.17,1600.78,1509.0
2023-12-21 11:15:00,1600.0,1600.27,1598.78,1598.79,1084.0,1600.0,1600.27,1598.78,1598.79,1084.0
2023-12-21 11:20:00,1599.03,1600.55,1598.19,1598.19,500.0,1599.03,1600.55,1598.19,1598.19,500.0
2023-12-21 11:25:00,1595.48,1598.44,1595.47,1598.37,1200.0,1595.48,1598.44,1595.47,1598.37,1200.0
2023-12-21 11:30:00,1597.02,1598.92,1597.02,1598.92,400.0,1597.02,1598.92,1597.02,1598.92,400.0
2023-12-21 11:35:00,1600.95,1603.08,1600.95,1600.98,1254.0,1600.95,1603.08,1600.95,1600.98,1254.0
2023-12-21 11:40:00,1603.37,1603.49,1600.23,1601.12,700.0,1603.37,1603.49,1600.23,1601.12,700.0
2023-12-21 11:45:00,1601.15,1601.39,1596.2,1598.95,2479.0,1601.15,1601.39,1596.2,1598.95,2479.0
2023-12-21 11:50:00,1597.39,1598.95,1597.27,1597.61,3225.0,1597.39,1598.95,1597.27,1597.61,3225.0
2023-12-21 11:55:00,1598.98,1599.17,1597.68,1599.17,1437.0,1598.98,1599.17,1597.68,1599.17,1437.0
2023-12-21 12:00:00,1598.56,1598.57,1596.15,1597.0,2304.0,1598.56,1598.57,1596.15,1597.0,2304.0
2023-12-21 12:05:00,1595.0,1596.33,1594.73,1594.73,1000.0,1595.0,1596.33,1594.73,1594.73,1000.0
2023-12-21 12:10:00,1594.76,1594.76,1590.87,1590.87,500.0,1594.76,1594.76,1590.87,1590.87,500.0
2023-12-21 12:15:00,1593.0,1595.8,1593.0,1595.8,1253.0,1593.0,1595.8,1593.0,1595.8,1253.0
2023-12-21 12:20:00,1596.54,1596.54,1595.0,1595.0,225.0,1596.54,1596.54,1595.0,1595.0,225.0
2023-12-21 12:25:00,1594.04,1594.73,1593.32,1593.34,790.0,1594.04,1594.73,1593.32,1593.34,790.0
2023-12-21 12:30:00,1593.88,1593.88,1592.1,1593.02,1105.0,1593.88,1593.88,1592.1,1593.02,1105.0
2023-12-21 12:35:00,1592.65,1594.62,1592.65,1593.85,1139.0,1592.65,1594.62,1592.65,1593.85,1139.0
2023-12-21 12:40:00,1590.39,1590.4,1590.39,1590.39,100.0,1590.39,1590.4,1590.39,1590.39,100.0
2023-12-21 12:45:00,1591.0,1591.0,1591.0,1591.0,100.0,1591.0,1591.0,1591.0,1591.0,100.0
2023-12-21 12:50:00,1589.6,1589.6,1587.49,1588.9,500.0,1589.6,1589.6,1587.49,1588.9,500.0
2023-12-21 12:55:00,1588.43,1588.43,1588.43,1588.43,100.0,1588.43,1588.43,1588.43,1588.43,100.0
2023-12-21 13:00:00,1589.98,1592.28,1589.97,1590.31,556.0,1589.98,1592.28,1589.97,1590.31,556.0
2023-12-21 13:05:00,1589.6,1589.6,1589.6,1589.6,100.0,1589.6,1589.6,1589.6,1589.6,100.0
2023-12-21 13:10:00,1588.0,1591.83,1588.0,1591.83,324.0,1588.0,1591.83,1588.0,1591.83,324.0
2023-12-21 13:15:00,1588.38,1588.6,1583.15,1584.73,1659.0,1588.38,1588.6,1583.15,1584.73,1659.0
2023-12-21 13:20:00,1581.64,1588.56,1581.64,1588.56,1099.0,1581.64,1588.56,1581.64,1588.56,1099.0
2023-12-21 13:25:00,1590.1,1590.25,1589.83,1589.85,722.0,1590.1,1590.25,1589.83,1589.85,722.0
2023-12-21 13:30:00,1590.0,1594.4,1590.0,1592.08,1050.0,1590.0,1594.4,1590.0,1592.08,1050.0
2023-12-21 13:35:00,1590.71,1590.71,1588.11,1589.62,1480.0,1590.71,1590.71,1588.11,1589.62,1480.0
2023-12-21 13:40:00,1588.05,1591.19,1587.89,1591.19,2666.0,1588.05,1591.19,1587.89,1591.19,2666.0
2023-12-21 13:45:00,1593.11,1593.11,1593.1,1593.11,100.0,1593.11,1593.11,1593.1,1593.11,100.0
2023-12-21 13:50:00,1594.92,1595.8,1593.6,1593.6,1500.0,1594.92,1595.8,1593.6,1593.6,1500.0
2023-12-21 13:55:00,1596.58,1597.11,1596.58,1597.11,312.0,1596.58,1597.11,1596.58,1597.11,312.0
2023-12-21 14:00:00,1596.86,1596.86,1595.74,1595.75,200.0,1596.86,1596.86,1595.74,1595.75,200.0
2023-12-21 14:05:00,1592.83,1592.84,1592.83,1592.83,2999.0,1592.83,1592.84,1592.83,1592.83,2999.0
2023-12-21 14:10:00,1595.5,1595.85,1595.36,1595.85,374.0,1595.5,1595.85,1595.36,1595.85,374.0
2023-12-21 14:15:00,1597.2,1597.2,1597.19,1597.19,200.0,1597.2,1597.2,1597.19,1597.19,200.0
2023-12-21 14:20:00,1594.73,1594.73,1594.73,1594.73,100.0,1594.73,1594.73,1594.73,1594.73,100.0
2023-12-21 14:25:00,1592.44,1595.17,1592.44,1594.16,885.0,1592.44,1595.17,1592.44,1594.16,885.0
2023-12-21 14:30:00,1592.93,1594.11,1592.93,1594.11,600.0,1592.93,1594.11,1592.93,1594.11,600.0
2023-12-21 14:35:00,1594.34,1596.01,1594.18,1595.79,800.0,1594.34,1596.01,1594.18,1595.79,800.0
2023-12-21 14:40:00,1597.43,1597.5,1597.43,1597.5,600.0,1597.43,1597.5,1597.43,1597.5,600.0
2023-12-21 14:45:00,1595.15,1595.43,1593.35,1595.43,889.0,1595.15,1595.43,1593.35,1595.43,889.0
2023-12-21 14:50:00,1594.12,1594.94,1594.12,1594.94,200.0,1594.12,1594.94,1594.12,1594.94,200.0
2023-12-21 14:55:00,1592.06,1592.1,1592.06,1592.1,200.0,1592.06,1592.1,1592.06,1592.1,200.0
2023-12-21 15:00:00,1592.82,1592.82,1592.06,1592.06,200.0,1592.82,1592.82,1592.06,1592.06,200.0
2023-12-21 15:05:00,1592.49,1592.5,1590.38,1591.16,1359.0,1592.49,1592.5,1590.38,1591.16,1359.0
2023-12-21 15:10:00,1592.52,1593.24,1591.42,1591.76,853.0,1592.52,1593.24,1591.42,1591.76,853.0
2023-12-21 15:15:00,1592.34,1592.34,1591.93,1591.93,200.0,1592.34,1592.34,1591.93,1591.93,200.0
2023-12-21 15:20:00,1593.89,1594.29,1592.64,1592.65,1629.0,1593.89,1594.29,1592.64,1592.65,1629.0
2023-12-21 15:25:00,1592.63,1594.73,1592.0,1593.08,700.0,1592.63,1594.73,1592.0,1593.08,700.0
2023-12-21 15:30:00,1594.08,1594.92,1593.7,1594.76,1100.0,1594.08,1594.92,1593.7,1594.76,1100.0
2023-12-21 15:35:00,1594.02,1595.17,1593.4,1594.54,1122.0,1594.02,1595.17,1593.4,1594.54,1122.0
2023-12-21 15:40:00,1594.18,1595.0,1591.73,1592.46,4081.0,1594.18,1595.0,1591.73,1592.46,4081.0
2023-12-21 15:45:00,1591.67,1594.41,1591.67,1594.22,4132.0,1591.67,1594.41,1591.67,1594.22,4132.0
2023-12-21 15:50:00,1594.74,1599.49,1594.7,1597.2,9635.0,1594.74,1599.49,1594.7,1597.2,9635.0
2023-12-21 15:55:00,1598.61,1598.97,1595.91,1598.06,12449.0,1598.61,1598.97,1595.91,1598.06,12449.0
2023-12-22 09:30:00,1593.0,1593.0,1580.57,1591.59,4557.0,1593.0,1593.0,1580.57,1591.59,4557.0
2023-12-22 09:35:00,1589.21,1591.59,1584.82,1585.0,1235.0,1589.21,1591.59,1584.82,1585.0,1235.0
2023-12-22 09:40:00,1585.14,1586.25,1581.0,1585.5,4249.0,1585.14,1586.25,1581.0,1585.5,4249.0
2023-12-22 09:45:00,1581.0,1582.0,1575.57,1575.76,2115.0,1581.0,1582.0,1575.57,1575.76,2115.0
2023-12-22 09:50:00,1579.29,1579.29,1575.71,1578.26,1100.0,1579.29,1579.29,1575.71,1578.26,1100.0
2023-12-22 09:55:00,1579.0,1579.43,1579.0,1579.41,322.0,1579.0,1579.43,1579.0,1579.41,322.0
2023-12-22 10:00:00,1579.12,1579.12,1576.12,1578.53,967.0,1579.12,1579.12,1576.12,1578.53,967.0
2023-12-22 10:05:00,1580.04,1580.05,1576.16,1576.46,800.0,1580.04,1580.05,1576.16,1576.46,800.0
2023-12-22 10:10:00,1577.32,1581.18,1577.32,1581.18,600.0,1577.32,1581.18,1577.32,1581.18,600.0
2023-12-22 10:15:00,1581.12,1585.52,1580.83,1583.25,1203.0,1581.12,1585.52,1580.83,1583.25,1203.0
2023-12-22 10:20:00,1583.1,1583.1,1583.0,1583.0,600.0,1583.1,1583.1,1583.0,1583.0,600.0
2023-12-22 10:25:00,1584.21,1587.22,1584.21,1587.22,638.0,1584.21,1587.22,1584.21,1587.22,638.0
2023-12-22 10:30:00,1586.25,1587.52,1585.98,1585.98,920.0,1586.25,1587.52,1585.98,1585.98,920.0
2023-12-22 10:35:00,1586.05,1587.5,1584.64,1584.64,1277.0,1586.05,1587.5,1584.64,1584.64,1277.0
2023-12-22 10:40:00,1586.37,1589.53,1584.67,1589.53,1000.0,1586.37,1589.53,1584.67,1589.53,1000.0
2023-12-22 10:45:00,1589.0,1590.63,1588.34,1590.63,568.0,1589.0,1590.63,1588.34,1590.63,568.0
2023-12-22 10:50:00,1591.11,1591.11,1585.03,1585.03,3078.0,1591.11,1591.11,1585.03,1585.03,3078.0
2023-12-22 10:55:00,1584.69,1585.0,1583.21,1583.21,700.0,1584.69,1585.0,1583.21,1583.21,700.0
2023-12-22 11:00:00,1583.13,1585.59,1581.35,1585.02,1825.0,1583.13,1585.59,1581.35,1585.02,1825.0
2023-12-22 11:05:00,1584.93,1585.32,1583.58,1585.32,1115.0,1584.93,1585.32,1583.58,1585.32,1115.0
2023-12-22 11:10:00,1585.28,1585.43,1585.27,1585.43,200.0,1585.28,1585.43,1585.27,1585.43,200.0
2023-12-22 11:15:00,1584.11,1584.12,1582.0,1582.0,679.0,1584.11,1584.12,1582.0,1582.0,679.0
2023-12-22 11:20:00,1582.93,1582.93,1581.94,1581.94,464.0,1582.93,1582.93,1581.94,1581.94,464.0
2023-12-22 11:25:00,1581.63,1582.64,1581.63,1582.64,300.0,1581.63,1582.64,1581.63,1582.64,300.0
2023-12-22 11:30:00,1582.4,1585.24,1580.17,1582.45,1259.0,1582.4,1585.24,1580.17,1582.45,1259.0
2023-12-22 11:35:00,1584.42,1584.42,1584.42,1584.42,100.0,1584.42,1584.42,1584.42,1584.42,100.0
2023-12-22 11:40:00,1582.95,1584.42,1581.71,1581.72,1054.0,1582.95,1584.42,1581.71,1581.72,1054.0
2023-12-22 11:45:00,1582.83,1582.83,1582.51,1582.52,200.0,1582.83,1582.83,1582.51,1582.52,200.0
2023-12-22 11:50:00,1583.94,1584.29,1583.12,1583.12,1052.0,1583.94,1584.29,1583.12,1583.12,1052.0
2023-12-22 11:55:00,1584.64,1584.64,1584.64,1584.64,100.0,1584.64,1584.64,1584.64,1584.64,100.0
2023-12-22 12:00:00,1583.28,1584.33,1581.99,1584.33,484.0,1583.28,1584.33,1581.99,1584.33,484.0
2023-12-22 12:05:00,1584.43,1584.44,1582.65,1582.85,1050.0,1584.43,1584.44,1582.65,1582.85,1050.0
2023-12-22 12:10:00,1582.88,1584.4,1582.88,1584.4,738.0,1582.88,1584.4,1582.88,1584.4,738.0
2023-12-22 12:15:00,1584.43,1584.44,1584.43,1584.43,190.0,1584.43,1584.44,1584.43,1584.43,190.0
2023-12-22 12:20:00,1584.43,1584.43,1584.43,1584.43,0.0,1584.43,1584.43,1584.43,1584.43,0.0
2023-12-22 12:25:00,1584.6,1584.6,1584.6,1584.6,120.0,1584.6,1584.6,1584.6,1584.6,120.0
2023-12-22 12:30:00,1585.13,1586.14,1585.0,1585.21,600.0,1585.13,1586.14,1585.0,1585.21,600.0
2023-12-22 12:35:00,1585.1,1586.27,1584.18,1585.63,900.0,1585.1,1586.27,1584.18,1585.63,900.0
2023-12-22 12:40:00,1585.87,1587.67,1585.86,1587.66,1496.0,1585.87,1587.67,1585.86,1587.66,1496.0
2023-12-22 12:45:00,1587.52,1587.72,1587.51,1587.72,300.0,1587.52,1587.72,1587.51,1587.72,300.0
2023-12-22 12:50:00,1587.87,1588.44,1586.48,1586.66,900.0,1587.87,1588.44,1586.48,1586.66,900.0
2023-12-22 12:55:00,1586.72,1587.98,1586.67,1587.98,900.0,1586.72,1587.98,1586.67,1587.98,900.0
2023-12-22 13:00:00,1588.38,1588.44,1586.67,1588.08,648.0,1588.38,1588.44,1586.67,1588.08,648.0
2023-12-22 13:05:00,1588.04,1588.04,1587.58,1587.73,300.0,1588.04,1588.04,1587.58,1587.73,300.0
2023-12-22 13:10:00,1587.59,1588.33,1587.51,1588.04,900.0,1587.59,1588.33,1587.51,1588.04,900.0
2023-12-22 13:15:00,1587.52,1588.07,1586.31,1588.07,800.0,1587.52,1588.07,1586.31,1588.07,800.0
2023-12-22 13:20:00,1587.85,1591.13,1587.84,1589.45,2595.0,1587.85,1591.13,1587.84,1589.45,2595.0
2023-12-22 13:25:00,1588.87,1589.43,1588.21,1589.39,900.0,1588.87,1589.43,1588.21,1589.39,900.0
2023-12-22 13:30:00,1589.42,1589.42,1589.32,1589.32,200.0,1589.42,1589.42,1589.32,1589.32,200.0
2023-12-22 13:35:00,1589.34,1589.45,1589.24,1589.24,550.0,1589.34,1589.45,1589.24,1589.24,550.0
2023-12-22 13:40:00,1588.99,1588.99,1588.35,1588.36,325.0,1588.99,1588.99,1588.35,1588.36,325.0
2023-12-22 13:45:00,1591.04,1591.13,1590.21,1590.32,400.0,1591.04,1591.13,1590.21,1590.32,400.0
2023-12-22 13:50:00,1588.69,1588.69,1588.68,1588.69,100.0,1588.69,1588.69,1588.68,1588.69,100.0
2023-12-22 13:55:00,1588.63,1589.99,1588.56,1589.53,1687.0,1588.63,1589.99,1588.56,1589.53,1687.0
2023-12-22 14:00:00,1588.53,1590.18,1586.69,1586.69,2752.0,1588.53,1590.18,1586.69,1586.69,2752.0
2023-12-22 14:05:00,1586.37,1586.37,1584.42,1584.42,933.0,1586.37,1586.37,1584.42,1584.42,933.0
2023-12-22 14:10:00,1584.91,1586.15,1584.91,1586.15,570.0,1584.91,1586.15,1584.91,1586.15,570.0
2023-12-22 14:15:00,1585.74,1585.74,1583.0,1584.14,1025.0,1585.74,1585.74,1583.0,1584.14,1025.0
2023-12-22 14:20:00,1585.43,1585.43,1580.0,1580.45,1100.0,1585.43,1585.43,1580.0,1580.45,1100.0
2023-12-22 14:25:00,1578.55,1580.24,1578.55,1578.96,700.0,1578.55,1580.24,1578.55,1578.96,700.0
2023-12-22 14:30:00,1576.52,1578.24,1576.52,1578.24,200.0,1576.52,1578.24,1576.52,1578.24,200.0
2023-12-22 14:35:00,1579.98,1581.94,1579.38,1581.94,600.0,1579.98,1581.94,1579.38,1581.94,600.0
2023-12-22 14:40:00,1583.86,1583.86,1583.86,1583.86,100.0,1583.86,1583.86,1583.86,1583.86,100.0
2023-12-22 14:45:00,1585.44,1586.15,1584.91,1586.14,503.0,1585.44,1586.15,1584.91,1586.14,503.0
2023-12-22 14:50:00,1586.58,1586.85,1585.42,1585.92,2294.0,1586.58,1586.85,1585.42,1585.92,2294.0
2023-12-22 14:55:00,1585.05,1586.29,1585.05,1586.29,300.0,1585.05,1586.29,1585.05,1586.29,300.0
2023-12-22 15:00:00,1585.21,1585.22,1584.79,1585.22,571.0,1585.21,1585.22,1584.79,1585.22,571.0
2023-12-22 15:05:00,1586.26,1586.88,1584.35,1584.35,1911.0,1586.26,1586.88,1584.35,1584.35,1911.0
2023-12-22 15:10:00,1586.85,1588.04,1586.33,1586.93,1839.0,1586.85,1588.04,1586.33,1586.93,1839.0
2023-12-22 15:15:00,1587.2,1587.2,1585.44,1585.83,850.0,1587.2,1587.2,1585.44,1585.83,850.0
2023-12-22 15:20:00,1584.27,1585.91,1584.24,1585.91,1246.0,1584.27,1585.91,1584.24,1585.91,1246.0
2023-12-22 15:25:00,1585.1,1585.98,1584.86,1585.98,1165.0,1585.1,1585.98,1584.86,1585.98,1165.0
2023-12-22 15:30:00,1585.87,1587.43,1585.86,1587.43,210.0,1585.87,1587.43,1585.86,1587.43,210.0
2023-12-22 15:35:00,1586.01,1586.69,1585.38,1586.69,974.0,1586.01,1586.69,1585.38,1586.69,974.0
2023-12-22 15:40:00,1586.39,1587.93,1585.08,1587.93,2354.0,1586.39,1587.93,1585.08,1587.93,2354.0
2023-12-22 15:45:00,1587.42,1587.84,1586.82,1586.82,1416.0,1587.42,1587.84,1586.82,1586.82,1416.0
2023-12-22 15:50:00,1586.04,1588.72,1586.04,1587.01,2693.0,1586.04,1588.72,1586.04,1587.01,2693.0
2023-12-22 15:55:00,1586.88,1589.41,1586.64,1589.41,5254.0,1586.88,1589.41,1586.64,1589.41,5254.0
2023-12-26 09:30:00,1597.9,1598.0,1592.75,1593.58,4435.0,1597.9,1598.0,1592.75,1593.58,4435.0
2023-12-26 09:35:00,1594.0,1594.0,1593.7,1593.7,310.0,1594.0,1594.0,1593.7,1593.7,310.0
2023-12-26 09:40:00,1594.32,1595.08,1594.32,1594.46,600.0,1594.32,1595.08,1594.32,1594.46,600.0
2023-12-26 09:45:00,1593.28,1593.41,1593.11,1593.11,482.0,1593.28,1593.41,1593.11,1593.11,482.0
2023-12-26 09:50:00,1588.58,1588.9,1586.43,1586.44,450.0,1588.58,1588.9,1586.43,1586.44,450.0
2023-12-26 09:55:00,1591.06,1591.06,1588.98,1588.98,250.0,1591.06,1591.06,1588.98,1588.98,250.0
2023-12-26 10:00:00,1588.74,1589.16,1588.15,1588.55,800.0,1588.74,1589.16,1588.15,1588.55,800.0
2023-12-26 10:05:00,1588.35,1588.35,1586.0,1586.09,947.0,1588.35,1588.35,1586.0,1586.09,947.0
2023-12-26 10:10:00,1587.19,1587.43,1585.71,1587.43,2002.0,1587.19,1587.43,1585.71,1587.43,2002.0
2023-12-26 10:15:00,1586.82,1588.49,1586.82,1588.49,400.0,1586.82,1588.49,1586.82,1588.49,400.0
2023-12-26 10:20:00,1586.95,1586.95,1586.94,1586.95,100.0,1586.95,1586.95,1586.94,1586.95,100.0
2023-12-26 10:25:00,1585.39,1586.0,1583.58,1586.0,800.0,1585.39,1586.0,1583.58,1586.0,800.0
2023-12-26 10:30:00,1586.0,1586.44,1585.0,1585.01,300.0,1586.0,1586.44,1585.0,1585.01,300.0
2023-12-26 10:35:00,1585.5,1585.5,1585.5,1585.5,100.0,1585.5,1585.5,1585.5,1585.5,100.0
2023-12-26 10:40:00,1583.44,1583.45,1583.24,1583.25,210.0,1583.44,1583.45,1583.24,1583.25,210.0
2023-12-26 10:45:00,1583.72,1583.72,1580.76,1581.69,800.0,1583.72,1583.72,1580.76,1581.69,800.0
2023-12-26 10:50:00,1582.46,1582.46,1582.46,1582.46,100.0,1582.46,1582.46,1582.46,1582.46,100.0
2023-12-26 10:55:00,1582.46,1582.46,1582.46,1582.46,0.0,1582.46,1582.46,1582.46,1582.46,0.0
2023-12-26 11:00:00,1580.27,1580.27,1576.21,1576.33,1014.0,1580.27,1580.27,1576.21,1576.33,1014.0
2023-12-26 11:05:00,1578.44,1578.5,1576.69,1577.57,500.0,1578.44,1578.5,1576.69,1577.57,500.0
2023-12-26 11:10:00,1578.9,1579.1,1576.47,1576.48,900.0,1578.9,1579.1,1576.47,1576.48,900.0
2023-12-26 11:15:00,1575.85,1575.85,1575.85,1575.85,200.0,1575.85,1575.85,1575.85,1575.85,200.0
2023-12-26 11:20:00,1576.23,1577.07,1574.88,1574.88,2199.0,1576.23,1577.07,1574.88,1574.88,2199.0
2023-12-26 11:25:00,1573.86,1576.42,1573.85,1576.41,1534.0,1573.86,1576.42,1573.85,1576.41,1534.0
2023-12-26 11:30:00,1576.47,1577.17,1576.47,1576.69,826.0,1576.47,1577.17,1576.47,1576.69,826.0
2023-12-26 11:35:00,1576.56,1576.99,1574.5,1575.32,1500.0,1576.56,1576.99,1574.5,1575.32,1500.0
2023-12-26 11:40:00,1575.0,1576.29,1574.56,1574.56,900.0,1575.0,1576.29,1574.56,1574.56,900.0
2023-12-26 11:45:00,1572.75,1573.94,1570.48,1570.48,1000.0,1572.75,1573.94,1570.48,1570.48,1000.0
2023-12-26 11:50:00,1572.48,1573.12,1572.31,1572.57,2000.0,1572.48,1573.12,1572.31,1572.57,2000.0
2023-12-26 11:55:00,1571.48,1572.57,1571.4,1572.57,300.0,1571.48,1572.57,1571.4,1572.57,300.0
2023-12-26 12:00:00,1572.54,1572.54,1572.54,1572.54,100.0,1572.54,1572.54,1572.54,1572.54,100.0
2023-12-26 12:05:00,1572.37,1572.62,1572.37,1572.54,300.0,1572.37,1572.62,1572.37,1572.54,300.0
2023-12-26 12:10:00,1572.59,1573.38,1572.07,1572.07,1200.0,1572.59,1573.38,1572.07,1572.07,1200.0
2023-12-26 12:15:00,1572.85,1573.51,1572.42,1572.42,500.0,1572.85,1573.51,1572.42,1572.42,500.0
2023-12-26 12:20:00,1571.99,1571.99,1570.13,1571.62,900.0,1571.99,1571.99,1570.13,1571.62,900.0
2023-12-26 12:25:00,1571.62,1571.62,1571.62,1571.62,0.0,1571.62,1571.62,1571.62,1571.62,0.0
2023-12-26 12:30:00,1572.6,1572.6,1571.25,1572.5,700.0,1572.6,1572.6,1571.25,1572.5,700.0
2023-12-26 12:35:00,1571.33,1571.33,1570.0,1570.12,2417.0,1571.33,1571.33,1570.0,1570.12,2417.0
2023-12-26 12:40:00,1568.09,1569.41,1568.09,1569.41,200.0,1568.09,1569.41,1568.09,1569.41,200.0
2023-12-26 12:45:00,1570.08,1572.09,1570.08,1571.44,500.0,1570.08,1572.09,1570.08,1571.44,500.0
2023-12-26 12:50:00,1572.0,1572.57,1572.0,1572.09,800.0,1572.0,1572.57,1572.0,1572.09,800.0
2023-12-26 12:55:00,1572.53,1573.92,1571.99,1573.91,300.0,1572.53,1573.92,1571.99,1573.91,300.0
2023-12-26 13:00:00,1574.01,1576.15,1574.01,1575.3,958.0,1574.01,1576.15,1574.01,1575.3,958.0
2023-12-26 13:05:00,1575.51,1578.0,1575.51,1578.0,900.0,1575.51,1578.0,1575.51,1578.0,900.0
2023-12-26 13:10:00,1578.45,1580.31,1578.44,1578.89,1330.0,1578.45,1580.31,1578.44,1578.89,1330.0
2023-12-26 13:15:00,1578.07,1578.07,1577.14,1578.06,300.0,1578.07,1578.07,1577.14,1578.06,300.0
2023-12-26 13:20:00,1579.0,1579.73,1578.54,1579.18,715.0,1579.0,1579.73,1578.54,1579.18,715.0
2023-12-26 13:25:00,1578.68,1578.68,1578.07,1578.07,215.0,1578.68,1578.68,1578.07,1578.07,215.0
2023-12-26 13:30:00,1578.84,1578.84,1578.36,1578.36,200.0,1578.84,1578.84,1578.36,1578.36,200.0
2023-12-26 13:35:00,1576.6,1576.61,1576.6,1576.6,300.0,1576.6,1576.61,1576.6,1576.6,300.0
2023-12-26 13:40:00,1576.6,1576.6,1576.6,1576.6,0.0,1576.6,1576.6,1576.6,1576.6,0.0
2023-12-26 13:45:00,1577.28,1577.49,1576.83,1577.48,700.0,1577.28,1577.49,1576.83,1577.48,700.0
2023-12-26 13:50:00,1578.1,1578.92,1578.1,1578.92,600.0,1578.1,1578.92,1578.1,1578.92,600.0
2023-12-26 13:55:00,1577.46,1577.46,1577.24,1577.24,200.0,1577.46,1577.46,1577.24,1577.24,200.0
2023-12-26 14:00:00,1577.11,1577.12,1576.87,1577.12,589.0,1577.11,1577.12,1576.87,1577.12,589.0
2023-12-26 14:05:00,1577.12,1577.12,1577.12,1577.12,0.0,1577.12,1577.12,1577.12,1577.12,0.0
2023-12-26 14:10:00,1577.44,1577.44,1577.43,1577.44,400.0,1577.44,1577.44,1577.43,1577.44,400.0
2023-12-26 14:15:00,1577.44,1577.44,1577.44,1577.44,0.0,1577.44,1577.44,1577.44,1577.44,0.0
2023-12-26 14:20:00,1578.07,1578.07,1578.04,1578.05,200.0,1578.07,1578.07,1578.04,1578.05,200.0
2023-12-26 14:25:00,1578.1,1578.13,1578.1,1578.13,800.0,1578.1,1578.13,1578.1,1578.13,800.0
2023-12-26 14:30:00,1578.14,1578.27,1577.49,1577.49,900.0,1578.14,1578.27,1577.49,1577.49,900.0
2023-12-26 14:35:00,1578.02,1578.03,1576.27,1576.42,1002.0,1578.02,1578.03,1576.27,1576.42,1002.0
2023-12-26 14:40:00,1576.09,1576.09,1576.08,1576.09,100.0,1576.09,1576.09,1576.08,1576.09,100.0
2023-12-26 14:45:00,1575.94,1576.1,1575.93,1576.1,300.0,1575.94,1576.1,1575.93,1576.1,300.0
2023-12-26 14:50:00,1575.97,1575.97,1575.96,1575.97,100.0,1575.97,1575.97,1575.96,1575.97,100.0
2023-12-26 14:55:00,1576.08,1576.08,1576.08,1576.08,200.0,1576.08,1576.08,1576.08,1576.08,200.0
2023-12-26 15:00:00,1576.13,1578.47,1576.13,1577.85,902.0,1576.13,1578.47,1576.13,1577.85,902.0
2023-12-26 15:05:00,1577.6,1578.0,1576.91,1576.91,560.0,1577.6,1578.0,1576.91,1576.91,560.0
2023-12-26 15:10:00,1577.0,1577.44,1576.71,1577.44,400.0,1577.0,1577.44,1576.71,1577.44,400.0
2023-12-26 15:15:00,1577.21,1578.84,1577.2,1578.84,350.0,1577.21,1578.84,1577.2,1578.84,350.0
2023-12-26 15:20:00,1577.88,1578.85,1577.88,1578.82,1800.0,1577.88,1578.85,1577.88,1578.82,1800.0
2023-12-26 15:25:00,1579.08,1580.38,1579.07,1579.94,550.0,1579.08,1580.38,1579.07,1579.94,550.0
2023-12-26 15:30:00,1578.92,1581.36,1578.92,1581.36,612.0,1578.92,1581.36,1578.92,1581.36,612.0
2023-12-26 15:35:00,1580.84,1581.98,1580.03,1581.97,1274.0,1580.84,1581.98,1580.03,1581.97,1274.0
2023-12-26 15:40:00,1581.59,1581.59,1579.88,1579.88,300.0,1581.59,1581.59,1579.88,1579.88,300.0
2023-12-26 15:45:00,1579.91,1581.2,1579.8,1580.0,1355.0,1579.91,1581.2,1579.8,1580.0,1355.0
2023-12-26 15:50:00,1579.73,1579.73,1575.52,1576.79,2750.0,1579.73,1579.73,1575.52,1576.79,2750.0
2023-12-26 15:55:00,1575.56,1577.09,1574.61,1576.77,4747.0,1575.56,1577.09,1574.61,1576.77,4747.0
2023-12-27 09:30:00,1576.82,1585.24,1576.82,1584.51,5162.0,1576.82,1585.24,1576.82,1584.51,5162.0
2023-12-27 09:35:00,1583.11,1587.63,1582.91,1586.24,7385.0,1583.11,1587.63,1582.91,1586.24,7385.0
2023-12-27 09:40:00,1587.29,1594.55,1586.15,1593.03,3917.0,1587.29,1594.55,1586.15,1593.03,3917.0
2023-12-27 09:45:00,1592.32,1592.32,1589.04,1590.95,629.0,1592.32,1592.32,1589.04,1590.95,629.0
2023-12-27 09:50:00,1590.95,1592.0,1588.82,1588.83,700.0,1590.95,1592.0,1588.82,1588.83,700.0
2023-12-27 09:55:00,1590.2,1592.24,1589.82,1592.24,866.0,1590.2,1592.24,1589.82,1592.24,866.0
2023-12-27 10:00:00,1592.5,1594.35,1592.1,1594.34,3625.0,1592.5,1594.35,1592.1,1594.34,3625.0
2023-12-27 10:05:00,1592.54,1592.54,1590.94,1590.94,400.0,1592.54,1592.54,1590.94,1590.94,400.0
2023-12-27 10:10:00,1590.0,1590.01,1587.89,1589.25,1198.0,1590.0,1590.01,1587.89,1589.25,1198.0
2023-12-27 10:15:00,1590.0,1591.81,1589.89,1591.81,500.0,1590.0,1591.81,1589.89,1591.81,500.0
2023-12-27 10:20:00,1593.8,1595.2,1593.79,1594.08,1155.0,1593.8,1595.2,1593.79,1594.08,1155.0
2023-12-27 10:25:00,1593.56,1593.56,1593.56,1593.56,100.0,1593.56,1593.56,1593.56,1593.56,100.0
2023-12-27 10:30:00,1592.44,1592.71,1592.43,1592.71,800.0,1592.44,1592.71,1592.43,1592.71,800.0
2023-12-27 10:35:00,1591.89,1591.89,1591.48,1591.48,245.0,1591.89,1591.89,1591.48,1591.48,245.0
2023-12-27 10:40:00,1591.74,1591.74,1589.23,1589.89,1000.0,1591.74,1591.74,1589.23,1589.89,1000.0
2023-12-27 10:45:00,1591.49,1591.57,1591.49,1591.57,200.0,1591.49,1591.57,1591.49,1591.57,200.0
2023-12-27 10:50:00,1590.94,1590.94,1589.5,1589.97,5199.0,1590.94,1590.94,1589.5,1589.97,5199.0
2023-12-27 10:55:00,1590.75,1597.6,1590.23,1597.6,2465.0,1590.75,1597.6,1590.23,1597.6,2465.0
2023-12-27 11:00:00,1597.57,1597.85,1596.31,1596.32,1510.0,1597.57,1597.85,1596.31,1596.32,1510.0
2023-12-27 11:05:00,1593.71,1593.71,1593.7,1593.71,200.0,1593.71,1593.71,1593.7,1593.71,200.0
2023-12-27 11:10:00,1593.71,1593.71,1593.71,1593.71,0.0,1593.71,1593.71,1593.71,1593.71,0.0
2023-12-27 11:15:00,1594.17,1594.17,1594.17,1594.17,323.0,1594.17,1594.17,1594.17,1594.17,323.0
2023-12-27 11:20:00,1594.22,1594.22,1594.22,1594.22,100.0,1594.22,1594.22,1594.22,1594.22,100.0
2023-12-27 11:25:00,1594.46,1596.0,1594.46,1596.0,1500.0,1594.46,1596.0,1594.46,1596.0,1500.0
2023-12-27 11:30:00,1596.22,1596.82,1595.07,1595.07,800.0,1596.22,1596.82,1595.07,1595.07,800.0
2023-12-27 11:35:00,1595.52,1595.52,1595.52,1595.52,100.0,1595.52,1595.52,1595.52,1595.52,100.0
2023-12-27 11:40:00,1595.07,1596.88,1595.07,1595.22,1412.0,1595.07,1596.88,1595.07,1595.22,1412.0
2023-12-27 11:45:00,1596.88,1596.88,1595.5,1595.5,400.0,1596.88,1596.88,1595.5,1595.5,400.0
2023-12-27 11:50:00,1596.7,1596.7,1595.03,1595.04,900.0,1596.7,1596.7,1595.03,1595.04,900.0
2023-12-27 11:55:00,1595.0,1598.0,1595.0,1598.0,1585.0,1595.0,1598.0,1595.0,1598.0,1585.0
2023-12-27 12:00:00,1597.86,1597.86,1596.67,1596.69,670.0,1597.86,1597.86,1596.67,1596.69,670.0
2023-12-27 12:05:00,1595.95,1595.95,1595.89,1595.89,200.0,1595.95,1595.95,1595.89,1595.89,200.0
2023-12-27 12:10:00,1595.89,1595.89,1595.89,1595.89,0.0,1595.89,1595.89,1595.89,1595.89,0.0
2023-12-27 12:15:00,1595.49,1596.02,1595.48,1596.02,200.0,1595.49,1596.02,1595.48,1596.02,200.0
2023-12-27 12:20:00,1595.61,1595.61,1595.61,1595.61,100.0,1595.61,1595.61,1595.61,1595.61,100.0
2023-12-27 12:25:00,1596.21,1596.68,1596.21,1596.68,600.0,1596.21,1596.68,1596.21,1596.68,600.0
2023-12-27 12:30:00,1596.29,1596.68,1594.96,1595.79,2400.0,1596.29,1596.68,1594.96,1595.79,2400.0
2023-12-27 12:35:00,1595.77,1595.8,1594.0,1594.0,600.0,1595.77,1595.8,1594.0,1594.0,600.0
2023-12-27 12:40:00,1594.46,1594.46,1593.04,1594.05,700.0,1594.46,1594.46,1593.04,1594.05,700.0
2023-12-27 12:45:00,1594.05,1594.05,1594.05,1594.05,0.0,1594.05,1594.05,1594.05,1594.05,0.0
2023-12-27 12:50:00,1596.75,1596.75,1596.75,1596.75,970.0,1596.75,1596.75,1596.75,1596.75,970.0
2023-12-27 12:55:00,1596.68,1596.68,1595.28,1595.29,1630.0,1596.68,1596.68,1595.28,1595.29,1630.0
2023-12-27 13:00:00,1596.12,1596.12,1592.99,1592.99,800.0,1596.12,1596.12,1592.99,1592.99,800.0
2023-12-27 13:05:00,1594.05,1595.0,1594.05,1594.97,784.0,1594.05,1595.0,1594.05,1594.97,784.0
2023-12-27 13:10:00,1595.2,1596.06,1595.0,1595.37,1343.0,1595.2,1596.06,1595.0,1595.37,1343.0
2023-12-27 13:15:00,1596.44,1596.44,1595.0,1595.15,600.0,1596.44,1596.44,1595.0,1595.15,600.0
2023-12-27 13:20:00,1594.51,1594.53,1594.5,1594.53,200.0,1594.51,1594.53,1594.5,1594.53,200.0
2023-12-27 13:25:00,1593.82,1593.82,1592.6,1592.6,300.0,1593.82,1593.82,1592.6,1592.6,300.0
2023-12-27 13:30:00,1592.6,1592.6,1592.6,1592.6,0.0,1592.6,1592.6,1592.6,1592.6,0.0
2023-12-27 13:35:00,1592.83,1592.83,1592.83,1592.83,100.0,1592.83,1592.83,1592.83,1592.83,100.0
2023-12-27 13:40:00,1592.62,1593.45,1591.87,1591.87,835.0,1592.62,1593.45,1591.87,1591.87,835.0
2023-12-27 13:45:00,1592.47,1592.47,1592.47,1592.47,100.0,1592.47,1592.47,1592.47,1592.47,100.0
2023-12-27 13:50:00,1592.47,1592.47,1592.47,1592.47,0.0,1592.47,1592.47,1592.47,1592.47,0.0
2023-12-27 13:55:00,1594.96,1594.96,1591.3,1591.3,500.0,1594.96,1594.96,1591.3,1591.3,500.0
2023-12-27 14:00:00,1589.44,1590.92,1585.19,1585.2,1100.0,1589.44,1590.92,1585.19,1585.2,1100.0
2023-12-27 14:05:00,1583.64,1585.82,1583.01,1585.82,1700.0,1583.64,1585.82,1583.01,1585.82,1700.0
2023-12-27 14:10:00,1585.06,1586.96,1585.06,1586.96,454.0,1585.06,1586.96,1585.06,1586.96,454.0
2023-12-27 14:15:00,1588.51,1588.51,1588.51,1588.51,100.0,1588.51,1588.51,1588.51,1588.51,100.0
2023-12-27 14:20:00,1590.98,1590.98,1590.98,1590.98,194.0,1590.98,1590.98,1590.98,1590.98,194.0
2023-12-27 14:25:00,1590.13,1591.04,1590.13,1591.04,300.0,1590.13,1591.04,1590.13,1591.04,300.0
2023-12-27 14:30:00,1591.01,1591.01,1591.01,1591.01,100.0,1591.01,1591.01,1591.01,1591.01,100.0
2023-12-27 14:35:00,1591.11,1591.11,1591.11,1591.11,100.0,1591.11,1591.11,1591.11,1591.11,100.0
2023-12-27 14:40:00,1590.02,1590.02,1590.02,1590.02,100.0,1590.02,1590.02,1590.02,1590.02,100.0
2023-12-27 14:45:00,1590.02,1590.02,1590.02,1590.02,0.0,1590.02,1590.02,1590.02,1590.02,0.0
2023-12-27 14:50:00,1590.74,1590.74,1590.74,1590.74,100.0,1590.74,1590.74,1590.74,1590.74,100.0
2023-12-27 14:55:00,1591.79,1592.0,1591.27,1591.27,402.0,1591.79,1592.0,1591.27,1591.27,402.0
2023-12-27 15:00:00,1592.45,1592.59,1592.45,1592.59,200.0,1592.45,1592.59,1592.45,1592.59,200.0
2023-12-27 15:05:00,1592.59,1592.59,1592.59,1592.59,0.0,1592.59,1592.59,1592.59,1592.59,0.0
2023-12-27 15:10:00,1594.25,1594.25,1594.24,1594.25,100.0,1594.25,1594.25,1594.24,1594.25,100.0
2023-12-27 15:15:00,1594.25,1594.25,1594.25,1594.25,0.0,1594.25,1594.25,1594.25,1594.25,0.0
2023-12-27 15:20:00,1592.74,1593.59,1591.32,1591.61,900.0,1592.74,1593.59,1591.32,1591.61,900.0
2023-12-27 15:25:00,1591.6,1591.6,1590.33,1590.73,600.0,1591.6,1591.6,1590.33,1590.73,600.0
2023-12-27 15:30:00,1590.2,1591.26,1589.34,1591.26,1600.0,1590.2,1591.26,1589.34,1591.26,1600.0
2023-12-27 15:35:00,1593.4,1593.41,1591.82,1591.83,1040.0,1593.4,1593.41,1591.82,1591.83,1040.0
2023-12-27 15:40:00,1591.01,1591.65,1590.31,1591.65,901.0,1591.01,1591.65,1590.31,1591.65,901.0
2023-12-27 15:45:00,1592.55,1593.29,1592.28,1593.27,675.0,1592.55,1593.29,1592.28,1593.27,675.0
2023-12-27 15:50:00,1593.85,1594.89,1592.08,1592.08,1602.0,1593.85,1594.89,1592.08,1592.08,1602.0
2023-12-27 15:55:00,1591.1,1592.29,1590.54,1590.8,2966.0,1591.1,1592.29,1590.54,1590.8,2966.0
2023-12-28 09:30:00,1590.88,1593.02,1590.01,1592.35,2955.0,1590.88,1593.02,1590.01,1592.35,2955.0
2023-12-28 09:35:00,1587.0,1589.81,1587.0,1588.63,554.0,1587.0,1589.81,1587.0,1588.63,554.0
2023-12-28 09:40:00,1589.84,1589.84,1589.84,1589.84,100.0,1589.84,1589.84,1589.84,1589.84,100.0
2023-12-28 09:45:00,1588.99,1589.64,1583.17,1585.33,1149.0,1588.99,1589.64,1583.17,1585.33,1149.0
2023-12-28 09:50:00,1583.6,1584.19,1582.73,1583.21,2027.0,1583.6,1584.19,1582.73,1583.21,2027.0
2023-12-28 09:55:00,1583.32,1585.7,1583.31,1585.31,1500.0,1583.32,1585.7,1583.31,1585.31,1500.0
2023-12-28 10:00:00,1583.73,1585.57,1583.73,1585.57,643.0,1583.73,1585.57,1583.73,1585.57,643.0
2023-12-28 10:05:00,1584.91,1584.94,1584.91,1584.94,200.0,1584.91,1584.94,1584.91,1584.94,200.0
2023-12-28 10:10:00,1582.98,1582.98,1582.98,1582.98,100.0,1582.98,1582.98,1582.98,1582.98,100.0
2023-12-28 10:15:00,1583.65,1585.28,1583.65,1585.28,200.0,1583.65,1585.28,1583.65,1585.28,200.0
2023-12-28 10:20:00,1583.72,1583.73,1581.82,1581.82,311.0,1583.72,1583.73,1581.82,1581.82,311.0
2023-12-28 10:25:00,1583.17,1583.75,1582.06,1583.71,716.0,1583.17,1583.75,1582.06,1583.71,716.0
2023-12-28 10:30:00,1585.11,1585.11,1584.52,1584.53,300.0,1585.11,1585.11,1584.52,1584.53,300.0
2023-12-28 10:35:00,1583.18,1583.2,1583.18,1583.2,200.0,1583.18,1583.2,1583.18,1583.2,200.0
2023-12-28 10:40:00,1584.58,1584.58,1583.0,1583.0,1098.0,1584.58,1584.58,1583.0,1583.0,1098.0
2023-12-28 10:45:00,1583.0,1583.0,1583.0,1583.0,0.0,1583.0,1583.0,1583.0,1583.0,0.0
2023-12-28 10:50:00,1587.29,1587.29,1587.29,1587.29,102.0,1587.29,1587.29,1587.29,1587.29,102.0
2023-12-28 10:55:00,1587.2,1587.29,1587.2,1587.29,600.0,1587.2,1587.29,1587.2,1587.29,600.0
2023-12-28 11:00:00,1590.21,1590.21,1589.21,1589.21,448.0,1590.21,1590.21,1589.21,1589.21,448.0
2023-12-28 11:05:00,1590.83,1591.09,1590.83,1591.09,360.0,1590.83,1591.09,1590.83,1591.09,360.0
2023-12-28 11:10:00,1592.18,1593.14,1592.18,1593.14,1500.0,1592.18,1593.14,1592.18,1593.14,1500.0
2023-12-28 11:15:00,1593.33,1593.36,1592.98,1592.99,1741.0,1593.33,1593.36,1592.98,1592.99,1741.0
2023-12-28 11:20:00,1588.45,1592.54,1588.45,1590.04,700.0,1588.45,1592.54,1588.45,1590.04,700.0
2023-12-28 11:25:00,1589.93,1590.26,1589.93,1590.04,304.0,1589.93,1590.26,1589.93,1590.04,304.0
2023-12-28 11:30:00,1591.23,1591.23,1590.03,1590.05,500.0,1591.23,1591.23,1590.03,1590.05,500.0
2023-12-28 11:35:00,1590.05,1590.86,1590.05,1590.86,1400.0,1590.05,1590.86,1590.05,1590.86,1400.0
2023-12-28 11:40:00,1590.84,1591.0,1590.83,1591.0,400.0,1590.84,1591.0,1590.83,1591.0,400.0
2023-12-28 11:45:00,1590.83,1590.83,1590.82,1590.83,100.0,1590.83,1590.83,1590.82,1590.83,100.0
2023-12-28 11:50:00,1590.83,1590.83,1590.83,1590.83,0.0,1590.83,1590.83,1590.83,1590.83,0.0
2023-12-28 11:55:00,1590.07,1590.1,1590.07,1590.1,200.0,1590.07,1590.1,1590.07,1590.1,200.0
2023-12-28 12:00:00,1590.5,1591.01,1590.5,1591.01,204.0,1590.5,1591.01,1590.5,1591.01,204.0
2023-12-28 12:05:00,1591.01,1591.01,1591.01,1591.01,0.0,1591.01,1591.01,1591.01,1591.01,0.0
2023-12-28 12:10:00,1591.01,1591.01,1591.01,1591.01,0.0,1591.01,1591.01,1591.01,1591.01,0.0
2023-12-28 12:15:00,1591.01,1591.01,1591.01,1591.01,0.0,1591.01,1591.01,1591.01,1591.01,0.0
2023-12-28 12:20:00,1587.68,1587.68,1587.2,1587.2,334.0,1587.68,1587.68,1587.2,1587.2,334.0
2023-12-28 12:25:00,1587.94,1587.94,1587.94,1587.94,100.0,1587.94,1587.94,1587.94,1587.94,100.0
2023-12-28 12:30:00,1587.94,1587.94,1587.94,1587.94,0.0,1587.94,1587.94,1587.94,1587.94,0.0
2023-12-28 12:35:00,1590.1,1590.1,1590.09,1590.1,100.0,1590.1,1590.1,1590.09,1590.1,100.0
2023-12-28 12:40:00,1590.1,1590.1,1590.1,1590.1,0.0,1590.1,1590.1,1590.1,1590.1,0.0
2023-12-28 12:45:00,1587.17,1587.17,1587.17,1587.17,100.0,1587.17,1587.17,1587.17,1587.17,100.0
2023-12-28 12:50:00,1585.22,1585.22,1585.21,1585.22,100.0,1585.22,1585.22,1585.21,1585.22,100.0
2023-12-28 12:55:00,1588.31,1588.36,1588.31,1588.36,295.0,1588.31,1588.36,1588.31,1588.36,295.0
2023-12-28 13:00:00,1589.78,1589.78,1589.78,1589.78,100.0,1589.78,1589.78,1589.78,1589.78,100.0
2023-12-28 13:05:00,1589.78,1589.78,1589.78,1589.78,0.0,1589.78,1589.78,1589.78,1589.78,0.0
2023-12-28 13:10:00,1588.94,1588.94,1588.94,1588.94,100.0,1588.94,1588.94,1588.94,1588.94,100.0
2023-12-28 13:15:00,1588.94,1588.94,1588.94,1588.94,0.0,1588.94,1588.94,1588.94,1588.94,0.0
2023-12-28 13:20:00,1586.5,1586.5,1586.5,1586.5,209.0,1586.5,1586.5,1586.5,1586.5,209.0
2023-12-28 13:25:00,1586.5,1586.5,1586.5,1586.5,0.0,1586.5,1586.5,1586.5,1586.5,0.0
2023-12-28 13:30:00,1586.5,1586.5,1586.5,1586.5,0.0,1586.5,1586.5,1586.5,1586.5,0.0
2023-12-28 13:35:00,1586.5,1586.5,1586.5,1586.5,0.0,1586.5,1586.5,1586.5,1586.5,0.0
2023-12-28 13:40:00,1587.7,1587.7,1587.49,1587.58,400.0,1587.7,1587.7,1587.49,1587.58,400.0
2023-12-28 13:45:00,1587.58,1587.58,1587.58,1587.58,2127.0,1587.58,1587.58,1587.58,1587.58,2127.0
2023-12-28 13:50:00,1588.87,1588.87,1588.4,1588.4,555.0,1588.87,1588.87,1588.4,1588.4,555.0
2023-12-28 13:55:00,1588.4,1588.4,1588.4,1588.4,0.0,1588.4,1588.4,1588.4,1588.4,0.0
2023-12-28 14:00:00,1588.4,1588.4,1588.4,1588.4,0.0,1588.4,1588.4,1588.4,1588.4,0.0
2023-12-28 14:05:00,1588.64,1588.64,1588.64,1588.64,100.0,1588.64,1588.64,1588.64,1588.64,100.0
2023-12-28 14:10:00,1588.6,1589.16,1588.6,1589.16,447.0,1588.6,1589.16,1588.6,1589.16,447.0
2023-12-28 14:15:00,1588.0,1588.0,1588.0,1588.0,190.0,1588.0,1588.0,1588.0,1588.0,190.0
2023-12-28 14:20:00,1588.6,1589.0,1588.6,1589.0,709.0,1588.6,1589.0,1588.6,1589.0,709.0
2023-12-28 14:25:00,1589.33,1589.33,1589.32,1589.33,200.0,1589.33,1589.33,1589.32,1589.33,200.0
2023-12-28 14:30:00,1588.1,1588.99,1588.0,1588.0,1150.0,1588.1,1588.99,1588.0,1588.0,1150.0
2023-12-28 14:35:00,1589.0,1589.0,1588.37,1588.37,316.0,1589.0,1589.0,1588.37,1588.37,316.0
2023-12-28 14:40:00,1588.37,1588.37,1588.37,1588.37,0.0,1588.37,1588.37,1588.37,1588.37,0.0
2023-12-28 14:45:00,1588.37,1588.37,1588.37,1588.37,0.0,1588.37,1588.37,1588.37,1588.37,0.0
2023-12-28 14:50:00,1589.93,1590.2,1589.93,1590.2,825.0,1589.93,1590.2,1589.93,1590.2,825.0
2023-12-28 14:55:00,1590.31,1590.31,1590.31,1590.31,100.0,1590.31,1590.31,1590.31,1590.31,100.0
2023-12-28 15:00:00,1590.05,1590.22,1590.04,1590.22,200.0,1590.05,1590.22,1590.04,1590.22,200.0
2023-12-28 15:05:00,1590.22,1590.22,1590.22,1590.22,0.0,1590.22,1590.22,1590.22,1590.22,0.0
2023-12-28 15:10:00,1588.74,1589.64,1587.0,1587.0,1890.0,1588.74,1589.64,1587.0,1587.0,1890.0
2023-12-28 15:15:00,1587.36,1588.0,1587.36,1588.0,300.0,1587.36,1588.0,1587.36,1588.0,300.0
2023-12-28 15:20:00,1588.0,1588.0,1588.0,1588.0,0.0,1588.0,1588.0,1588.0,1588.0,0.0
2023-12-28 15:25:00,1588.0,1588.0,1588.0,1588.0,0.0,1588.0,1588.0,1588.0,1588.0,0.0
2023-12-28 15:30:00,1587.4,1587.4,1587.4,1587.4,100.0,1587.4,1587.4,1587.4,1587.4,100.0
2023-12-28 15:35:00,1586.2,1586.8,1586.2,1586.8,400.0,1586.2,1586.8,1586.2,1586.8,400.0
2023-12-28 15:40:00,1587.3,1587.3,1586.15,1586.15,400.0,1587.3,1587.3,1586.15,1586.15,400.0
2023-12-28 15:45:00,1586.03,1587.72,1585.06,1586.16,1527.0,1586.03,1587.72,1585.06,1586.16,1527.0
2023-12-28 15:50:00,1584.38,1585.54,1584.1,1584.31,1092.0,1584.38,1585.54,1584.1,1584.31,1092.0
2023-12-28 15:55:00,1582.65,1583.09,1580.62,1581.56,3903.0,1582.65,1583.09,1580.62,1581.56,3903.0
2023-12-29 09:30:00,1581.6,1586.04,1581.6,1584.26,1507.0,1581.6,1586.04,1581.6,1584.26,1507.0
2023-12-29 09:35:00,1583.87,1589.8,1583.87,1586.71,863.0,1583.87,1589.8,1583.87,1586.71,863.0
2023-12-29 09:40:00,1586.0,1589.48,1586.0,1589.48,221.0,1586.0,1589.48,1586.0,1589.48,221.0
2023-12-29 09:45:00,1586.34,1586.34,1586.34,1586.34,226.0,1586.34,1586.34,1586.34,1586.34,226.0
2023-12-29 09:50:00,1584.6,1586.52,1584.6,1586.52,400.0,1584.6,1586.52,1584.6,1586.52,400.0
2023-12-29 09:55:00,1586.52,1586.52,1586.52,1586.52,0.0,1586.52,1586.52,1586.52,1586.52,0.0
2023-12-29 10:00:00,1584.89,1584.89,1584.84,1584.84,400.0,1584.89,1584.89,1584.84,1584.84,400.0
2023-12-29 10:05:00,1584.84,1584.84,1583.73,1583.74,200.0,1584.84,1584.84,1583.73,1583.74,200.0
2023-12-29 10:10:00,1582.52,1582.94,1582.0,1582.3,744.0,1582.52,1582.94,1582.0,1582.3,744.0
2023-12-29 10:15:00,1583.43,1583.43,1582.12,1582.12,880.0,1583.43,1583.43,1582.12,1582.12,880.0
2023-12-29 10:20:00,1581.2,1581.7,1581.2,1581.7,200.0,1581.2,1581.7,1581.2,1581.7,200.0
2023-12-29 10:25:00,1582.3,1586.45,1582.3,1585.65,1568.0,1582.3,1586.45,1582.3,1585.65,1568.0
2023-12-29 10:30:00,1583.29,1583.29,1583.28,1583.29,100.0,1583.29,1583.29,1583.28,1583.29,100.0
2023-12-29 10:35:00,1581.64,1581.64,1581.34,1581.35,310.0,1581.64,1581.64,1581.34,1581.35,310.0
2023-12-29 10:40:00,1581.35,1581.35,1581.35,1581.35,0.0,1581.35,1581.35,1581.35,1581.35,0.0
2023-12-29 10:45:00,1578.32,1580.0,1577.25,1580.0,3480.0,1578.32,1580.0,1577.25,1580.0,3480.0
2023-12-29 10:50:00,1579.13,1579.13,1576.32,1576.32,4500.0,1579.13,1579.13,1576.32,1576.32,4500.0
2023-12-29 10:55:00,1576.0,1577.28,1575.53,1577.28,3142.0,1576.0,1577.28,1575.53,1577.28,3142.0
2023-12-29 11:00:00,1578.96,1578.96,1577.65,1577.65,200.0,1578.96,1578.96,1577.65,1577.65,200.0
2023-12-29 11:05:00,1577.65,1577.65,1577.65,1577.65,0.0,1577.65,1577.65,1577.65,1577.65,0.0
2023-12-29 11:10:00,1576.08,1576.08,1573.0,1574.35,496.0,1576.08,1576.08,1573.0,1574.35,496.0
2023-12-29 11:15:00,1574.38,1574.39,1574.38,1574.38,100.0,1574.38,1574.39,1574.38,1574.38,100.0
2023-12-29 11:20:00,1573.21,1573.21,1570.49,1570.87,1400.0,1573.21,1573.21,1570.49,1570.87,1400.0
2023-12-29 11:25:00,1570.3,1571.29,1570.0,1570.89,724.0,1570.3,1571.29,1570.0,1570.89,724.0
2023-12-29 11:30:00,1570.88,1571.01,1570.0,1570.57,1500.0,1570.88,1571.01,1570.0,1570.57,1500.0
2023-12-29 11:35:00,1570.45,1570.45,1570.13,1570.13,400.0,1570.45,1570.45,1570.13,1570.13,400.0
2023-12-29 11:40:00,1570.38,1571.18,1570.38,1570.7,500.0,1570.38,1571.18,1570.38,1570.7,500.0
2023-12-29 11:45:00,1571.78,1571.78,1571.78,1571.78,100.0,1571.78,1571.78,1571.78,1571.78,100.0
2023-12-29 11:50:00,1571.78,1571.78,1571.78,1571.78,0.0,1571.78,1571.78,1571.78,1571.78,0.0
2023-12-29 11:55:00,1576.39,1576.4,1576.39,1576.39,100.0,1576.39,1576.4,1576.39,1576.39,100.0
2023-12-29 12:00:00,1575.33,1575.33,1575.18,1575.18,400.0,1575.33,1575.33,1575.18,1575.18,400.0
2023-12-29 12:05:00,1574.29,1574.29,1574.28,1574.29,100.0,1574.29,1574.29,1574.28,1574.29,100.0
2023-12-29 12:10:00,1574.29,1574.29,1574.29,1574.29,0.0,1574.29,1574.29,1574.29,1574.29,0.0
2023-12-29 12:15:00,1574.29,1574.29,1574.29,1574.29,0.0,1574.29,1574.29,1574.29,1574.29,0.0
2023-12-29 12:20:00,1573.58,1573.58,1571.24,1571.24,300.0,1573.58,1573.58,1571.24,1571.24,300.0
2023-12-29 12:25:00,1570.18,1570.18,1570.18,1570.18,100.0,1570.18,1570.18,1570.18,1570.18,100.0
2023-12-29 12:30:00,1570.04,1571.52,1570.03,1570.8,1000.0,1570.04,1571.52,1570.03,1570.8,1000.0
2023-12-29 12:35:00,1570.98,1571.05,1570.98,1571.05,350.0,1570.98,1571.05,1570.98,1571.05,350.0
2023-12-29 12:40:00,1570.21,1570.92,1570.2,1570.92,500.0,1570.21,1570.92,1570.2,1570.92,500.0
2023-12-29 12:45:00,1571.58,1571.58,1571.57,1571.58,300.0,1571.58,1571.58,1571.57,1571.58,300.0
2023-12-29 12:50:00,1570.85,1572.19,1570.84,1571.37,1016.0,1570.85,1572.19,1570.84,1571.37,1016.0
2023-12-29 12:55:00,1573.0,1573.16,1572.06,1572.08,884.0,1573.0,1573.16,1572.06,1572.08,884.0
2023-12-29 13:00:00,1571.56,1572.42,1571.56,1572.42,300.0,1571.56,1572.42,1571.56,1572.42,300.0
2023-12-29 13:05:00,1572.42,1575.0,1572.42,1575.0,400.0,1572.42,1575.0,1572.42,1575.0,400.0
2023-12-29 13:10:00,1574.73,1574.73,1574.73,1574.73,100.0,1574.73,1574.73,1574.73,1574.73,100.0
2023-12-29 13:15:00,1572.62,1572.62,1572.5,1572.5,900.0,1572.62,1572.62,1572.5,1572.5,900.0
2023-12-29 13:20:00,1572.5,1572.79,1572.5,1572.79,200.0,1572.5,1572.79,1572.5,1572.79,200.0
2023-12-29 13:25:00,1574.38,1574.39,1574.38,1574.38,100.0,1574.38,1574.39,1574.38,1574.38,100.0
2023-12-29 13:30:00,1575.67,1575.67,1574.38,1574.38,911.0,1575.67,1575.67,1574.38,1574.38,911.0
2023-12-29 13:35:00,1574.48,1575.67,1574.48,1575.67,302.0,1574.48,1575.67,1574.48,1575.67,302.0
2023-12-29 13:40:00,1574.8,1575.13,1574.8,1575.13,200.0,1574.8,1575.13,1574.8,1575.13,200.0
2023-12-29 13:45:00,1575.13,1575.13,1575.13,1575.13,0.0,1575.13,1575.13,1575.13,1575.13,0.0
2023-12-29 13:50:00,1577.28,1577.28,1575.42,1575.42,300.0,1577.28,1577.28,1575.42,1575.42,300.0
2023-12-29 13:55:00,1575.42,1575.42,1575.42,1575.42,0.0,1575.42,1575.42,1575.42,1575.42,0.0
2023-12-29 14:00:00,1575.53,1575.53,1575.53,1575.53,100.0,1575.53,1575.53,1575.53,1575.53,100.0
2023-12-29 14:05:00,1575.1,1575.17,1573.8,1573.8,700.0,1575.1,1575.17,1573.8,1573.8,700.0
2023-12-29 14:10:00,1573.8,1573.8,1573.8,1573.8,0.0,1573.8,1573.8,1573.8,1573.8,0.0
2023-12-29 14:15:00,1574.88,1574.88,1574.88,1574.88,100.0,1574.88,1574.88,1574.88,1574.88,100.0
2023-12-29 14:20:00,1574.88,1574.88,1574.88,1574.88,0.0,1574.88,1574.88,1574.88,1574.88,0.0
2023-12-29 14:25:00,1574.88,1574.88,1574.88,1574.88,0.0,1574.88,1574.88,1574.88,1574.88,0.0
2023-12-29 14:30:00,1574.13,1574.13,1574.12,1574.13,545.0,1574.13,1574.13,1574.12,1574.13,545.0
2023-12-29 14:35:00,1574.13,1574.13,1574.13,1574.13,0.0,1574.13,1574.13,1574.13,1574.13,0.0
2023-12-29 14:40:00,1575.01,1575.01,1574.31,1574.31,679.0,1575.01,1575.01,1574.31,1574.31,679.0
2023-12-29 14:45:00,1574.51,1574.86,1574.5,1574.86,250.0,1574.51,1574.86,1574.5,1574.86,250.0
2023-12-29 14:50:00,1574.85,1574.85,1574.5,1574.5,972.0,1574.85,1574.85,1574.5,1574.5,972.0
2023-12-29 14:55:00,1575.14,1575.15,1575.08,1575.09,200.0,1575.14,1575.15,1575.08,1575.09,200.0
2023-12-29 15:00:00,1574.94,1574.94,1573.1,1573.1,1390.0,1574.94,1574.94,1573.1,1573.1,1390.0
2023-12-29 15:05:00,1572.51,1573.39,1572.0,1573.39,1100.0,1572.51,1573.39,1572.0,1573.39,1100.0
2023-12-29 15:10:00,1573.76,1573.76,1573.4,1573.42,300.0,1573.76,1573.76,1573.4,1573.42,300.0
2023-12-29 15:15:00,1573.5,1573.5,1573.5,1573.5,150.0,1573.5,1573.5,1573.5,1573.5,150.0
2023-12-29 15:20:00,1572.03,1572.03,1572.03,1572.03,100.0,1572.03,1572.03,1572.03,1572.03,100.0
2023-12-29 15:25:00,1571.88,1571.88,1571.01,1571.01,800.0,1571.88,1571.88,1571.01,1571.01,800.0
2023-12-29 15:30:00,1570.3,1570.3,1570.3,1570.3,100.0,1570.3,1570.3,1570.3,1570.3,100.0
2023-12-29 15:35:00,1569.18,1570.06,1569.18,1570.06,812.0,1569.18,1570.06,1569.18,1570.06,812.0
2023-12-29 15:40:00,1570.59,1570.61,1569.44,1569.44,900.0,1570.59,1570.61,1569.44,1569.44,900.0
2023-12-29 15:45:00,1568.73,1569.34,1565.01,1565.48,2108.0,1568.73,1569.34,1565.01,1565.48,2108.0
2023-12-29 15:50:00,1565.01,1568.21,1565.01,1567.57,3052.0,1565.01,1568.21,1565.01,1567.57,3052.0
2023-12-29 15:55:00,1566.55,1571.0,1566.55,1570.08,6856.0,1566.55,1571.0,1566.55,1570.08,6856.0
2024-01-02 09:30:00,1562.61,1562.61,1549.98,1557.99,4730.0,1562.61,1562.61,1549.98,1557.99,4730.0
2024-01-02 09:35:00,1561.12,1562.57,1557.81,1559.71,1412.0,1561.12,1562.57,1557.81,1559.71,1412.0
2024-01-02 09:40:00,1556.96,1559.68,1549.99,1552.25,3220.0,1556.96,1559.68,1549.99,1552.25,3220.0
2024-01-02 09:45:00,1551.13,1552.59,1547.77,1548.01,3686.0,1551.13,1552.59,1547.77,1548.01,3686.0
2024-01-02 09:50:00,1545.83,1545.91,1543.35,1543.36,500.0,1545.83,1545.91,1543.35,1543.36,500.0
2024-01-02 09:55:00,1542.61,1544.43,1538.5,1542.64,1200.0,1542.61,1544.43,1538.5,1542.64,1200.0
2024-01-02 10:00:00,1542.04,1545.67,1542.04,1544.99,1560.0,1542.04,1545.67,1542.04,1544.99,1560.0
2024-01-02 10:05:00,1543.97,1544.86,1542.66,1542.73,1786.0,1543.97,1544.86,1542.66,1542.73,1786.0
2024-01-02 10:10:00,1542.73,1542.73,1542.73,1542.73,0.0,1542.73,1542.73,1542.73,1542.73,0.0
2024-01-02 10:15:00,1540.51,1541.54,1538.51,1538.51,1488.0,1540.51,1541.54,1538.51,1538.51,1488.0
2024-01-02 10:20:00,1536.7,1538.2,1533.6,1537.62,2015.0,1536.7,1538.2,1533.6,1537.62,2015.0
2024-01-02 10:25:00,1537.7,1537.7,1535.14,1535.73,501.0,1537.7,1537.7,1535.14,1535.73,501.0
2024-01-02 10:30:00,1534.17,1534.17,1529.0,1529.44,2300.0,1534.17,1534.17,1529.0,1529.44,2300.0
2024-01-02 10:35:00,1529.01,1529.01,1525.86,1525.86,900.0,1529.01,1529.01,1525.86,1525.86,900.0
2024-01-02 10:40:00,1528.44,1529.0,1527.0,1529.0,1536.0,1528.44,1529.0,1527.0,1529.0,1536.0
2024-01-02 10:45:00,1528.68,1528.68,1524.46,1525.61,2519.0,1528.68,1528.68,1524.46,1525.61,2519.0
2024-01-02 10:50:00,1523.13,1530.0,1523.12,1530.0,2391.0,1523.13,1530.0,1523.12,1530.0,2391.0
2024-01-02 10:55:00,1534.84,1534.84,1529.54,1531.44,817.0,1534.84,1534.84,1529.54,1531.44,817.0
2024-01-02 11:00:00,1533.37,1536.54,1533.37,1535.21,300.0,1533.37,1536.54,1533.37,1535.21,300.0
2024-01-02 11:05:00,1536.54,1538.15,1534.95,1537.36,1483.0,1536.54,1538.15,1534.95,1537.36,1483.0
2024-01-02 11:10:00,1542.21,1542.21,1539.74,1539.74,300.0,1542.21,1542.21,1539.74,1539.74,300.0
2024-01-02 11:15:00,1540.1,1540.1,1540.1,1540.1,100.0,1540.1,1540.1,1540.1,1540.1,100.0
2024-01-02 11:20:00,1540.22,1540.71,1540.22,1540.71,300.0,1540.22,1540.71,1540.22,1540.71,300.0
2024-01-02 11:25:00,1540.37,1540.37,1540.37,1540.37,100.0,1540.37,1540.37,1540.37,1540.37,100.0
2024-01-02 11:30:00,1542.46,1542.46,1542.45,1542.46,100.0,1542.46,1542.46,1542.45,1542.46,100.0
2024-01-02 11:35:00,1542.48,1542.48,1542.48,1542.48,500.0,1542.48,1542.48,1542.48,1542.48,500.0
2024-01-02 11:40:00,1542.74,1543.04,1542.62,1543.04,647.0,1542.74,1543.04,1542.62,1543.04,647.0
2024-01-02 11:45:00,1542.8,1543.5,1542.21,1542.21,713.0,1542.8,1543.5,1542.21,1542.21,713.0
2024-01-02 11:50:00,1542.27,1542.27,1541.72,1541.73,351.0,1542.27,1542.27,1541.72,1541.73,351.0
2024-01-02 11:55:00,1542.36,1542.36,1540.95,1540.95,300.0,1542.36,1542.36,1540.95,1540.95,300.0
2024-01-02 12:00:00,1540.63,1543.54,1540.63,1543.54,1691.0,1540.63,1543.54,1540.63,1543.54,1691.0
2024-01-02 12:05:00,1544.85,1544.85,1544.82,1544.82,200.0,1544.85,1544.85,1544.82,1544.82,200.0
2024-01-02 12:10:00,1541.25,1541.25,1541.25,1541.25,100.0,1541.25,1541.25,1541.25,1541.25,100.0
2024-01-02 12:15:00,1540.0,1540.0,1540.0,1540.0,4000.0,1540.0,1540.0,1540.0,1540.0,4000.0
2024-01-02 12:20:00,1540.0,1540.0,1540.0,1540.0,0.0,1540.0,1540.0,1540.0,1540.0,0.0
2024-01-02 12:25:00,1540.1,1540.1,1540.1,1540.1,100.0,1540.1,1540.1,1540.1,1540.1,100.0
2024-01-02 12:30:00,1539.0,1541.18,1538.7,1541.18,500.0,1539.0,1541.18,1538.7,1541.18,500.0
2024-01-02 12:35:00,1539.38,1539.39,1539.38,1539.38,738.0,1539.38,1539.39,1539.38,1539.38,738.0
2024-01-02 12:40:00,1541.16,1541.86,1540.17,1541.86,805.0,1541.16,1541.86,1540.17,1541.86,805.0
2024-01-02 12:45:00,1538.0,1538.0,1538.0,1538.0,250.0,1538.0,1538.0,1538.0,1538.0,250.0
2024-01-02 12:50:00,1538.0,1538.0,1538.0,1538.0,0.0,1538.0,1538.0,1538.0,1538.0,0.0
2024-01-02 12:55:00,1535.59,1535.59,1535.42,1535.43,325.0,1535.59,1535.59,1535.42,1535.43,325.0
2024-01-02 13:00:00,1535.43,1535.43,1535.43,1535.43,0.0,1535.43,1535.43,1535.43,1535.43,0.0
2024-01-02 13:05:00,1533.12,1534.2,1533.12,1534.2,251.0,1533.12,1534.2,1533.12,1534.2,251.0
2024-01-02 13:10:00,1533.51,1533.52,1533.0,1533.0,500.0,1533.51,1533.52,1533.0,1533.0,500.0
2024-01-02 13:15:00,1531.91,1532.3,1531.91,1532.3,500.0,1531.91,1532.3,1531.91,1532.3,500.0
2024-01-02 13:20:00,1530.86,1533.79,1530.86,1533.7,596.0,1530.86,1533.79,1530.86,1533.7,596.0
2024-01-02 13:25:00,1533.54,1533.54,1533.54,1533.54,100.0,1533.54,1533.54,1533.54,1533.54,100.0
2024-01-02 13:30:00,1530.79,1530.79,1530.78,1530.79,200.0,1530.79,1530.79,1530.78,1530.79,200.0
2024-01-02 13:35:00,1532.57,1532.57,1531.92,1531.92,500.0,1532.57,1532.57,1531.92,1531.92,500.0
2024-01-02 13:40:00,1529.99,1530.25,1528.34,1528.34,1653.0,1529.99,1530.25,1528.34,1528.34,1653.0
2024-01-02 13:45:00,1527.27,1527.89,1526.55,1526.69,2100.0,1527.27,1527.89,1526.55,1526.69,2100.0
2024-01-02 13:50:00,1527.2,1527.65,1526.69,1526.7,2061.0,1527.2,1527.65,1526.69,1526.7,2061.0
2024-01-02 13:55:00,1525.13,1525.13,1521.21,1522.02,1325.0,1525.13,1525.13,1521.21,1522.02,1325.0
2024-01-02 14:00:00,1522.61,1523.38,1520.8,1520.8,2781.0,1522.61,1523.38,1520.8,1520.8,2781.0
2024-01-02 14:05:00,1520.29,1523.0,1518.12,1522.96,3216.0,1520.29,1523.0,1518.12,1522.96,3216.0
2024-01-02 14:10:00,1522.96,1524.34,1522.95,1524.34,600.0,1522.96,1524.34,1522.95,1524.34,600.0
2024-01-02 14:15:00,1524.64,1524.64,1524.08,1524.09,500.0,1524.64,1524.64,1524.08,1524.09,500.0
2024-01-02 14:20:00,1523.48,1524.19,1523.48,1523.69,500.0,1523.48,1524.19,1523.48,1523.69,500.0
2024-01-02 14:25:00,1525.54,1525.54,1524.27,1524.27,262.0,1525.54,1525.54,1524.27,1524.27,262.0
2024-01-02 14:30:00,1524.41,1526.27,1524.41,1526.27,558.0,1524.41,1526.27,1524.41,1526.27,558.0
2024-01-02 14:35:00,1527.13,1527.15,1526.39,1526.39,400.0,1527.13,1527.15,1526.39,1526.39,400.0
2024-01-02 14:40:00,1526.39,1526.4,1526.15,1526.15,500.0,1526.39,1526.4,1526.15,1526.15,500.0
2024-01-02 14:45:00,1527.23,1527.23,1526.41,1527.06,700.0,1527.23,1527.23,1526.41,1527.06,700.0
2024-01-02 14:50:00,1527.04,1527.04,1523.94,1523.95,221.0,1527.04,1527.04,1523.94,1523.95,221.0
2024-01-02 14:55:00,1524.03,1524.03,1523.66,1523.89,300.0,1524.03,1524.03,1523.66,1523.89,300.0
2024-01-02 15:00:00,1521.9,1521.9,1520.28,1520.28,600.0,1521.9,1521.9,1520.28,1520.28,600.0
2024-01-02 15:05:00,1519.75,1520.53,1518.85,1518.86,1240.0,1519.75,1520.53,1518.85,1518.86,1240.0
2024-01-02 15:10:00,1521.18,1521.19,1518.79,1518.8,1178.0,1521.18,1521.19,1518.79,1518.8,1178.0
2024-01-02 15:15:00,1520.7,1521.74,1520.63,1520.88,1008.0,1520.7,1521.74,1520.63,1520.88,1008.0
2024-01-02 15:20:00,1520.93,1522.0,1520.93,1522.0,512.0,1520.93,1522.0,1520.93,1522.0,512.0
2024-01-02 15:25:00,1522.18,1522.18,1520.99,1521.0,308.0,1522.18,1522.18,1520.99,1521.0,308.0
2024-01-02 15:30:00,1521.73,1522.29,1520.96,1521.62,2005.0,1521.73,1522.29,1520.96,1521.62,2005.0
2024-01-02 15:35:00,1520.9,1520.9,1518.55,1518.55,1148.0,1520.9,1520.9,1518.55,1518.55,1148.0
2024-01-02 15:40:00,1519.55,1525.1,1519.35,1525.1,3406.0,1519.55,1525.1,1519.35,1525.1,3406.0
2024-01-02 15:45:00,1524.16,1524.23,1523.19,1523.76,1480.0,1524.16,1524.23,1523.19,1523.76,1480.0
2024-01-02 15:50:00,1524.75,1529.42,1524.75,1526.27,1630.0,1524.75,1529.42,1524.75,1526.27,1630.0
2024-01-02 15:55:00,1526.64,1529.74,1526.64,1527.93,2807.0,1526.64,1529.74,1526.64,1527.93,2807.0
2024-01-03 09:30:00,1515.01,1520.6,1508.9,1520.6,8934.0,1515.01,1520.6,1508.9,1520.6,8934.0
2024-01-03 09:35:00,1520.85,1523.19,1510.24,1515.0,2283.0,1520.85,1523.19,1510.24,1515.0,2283.0
2024-01-03 09:40:00,1517.32,1517.42,1512.18,1516.47,917.0,1517.32,1517.42,1512.18,1516.47,917.0
2024-01-03 09:45:00,1513.63,1516.0,1513.63,1515.99,650.0,1513.63,1516.0,1513.63,1515.99,650.0
2024-01-03 09:50:00,1516.18,1516.91,1512.83,1513.61,845.0,1516.18,1516.91,1512.83,1513.61,845.0
2024-01-03 09:55:00,1510.88,1512.6,1508.38,1510.0,1356.0,1510.88,1512.6,1508.38,1510.0,1356.0
2024-01-03 10:00:00,1511.77,1511.77,1511.77,1511.77,100.0,1511.77,1511.77,1511.77,1511.77,100.0
2024-01-03 10:05:00,1517.52,1519.33,1508.39,1508.52,1300.0,1517.52,1519.33,1508.39,1508.52,1300.0
2024-01-03 10:10:00,1505.0,1505.0,1497.9,1501.05,5266.0,1505.0,1505.0,1497.9,1501.05,5266.0
2024-01-03 10:15:00,1503.87,1503.88,1500.92,1502.68,540.0,1503.87,1503.88,1500.92,1502.68,540.0
2024-01-03 10:20:00,1503.27,1503.28,1499.39,1499.91,2704.0,1503.27,1503.28,1499.39,1499.91,2704.0
2024-01-03 10:25:00,1502.39,1504.67,1498.0,1504.39,1408.0,1502.39,1504.67,1498.0,1504.39,1408.0
2024-01-03 10:30:00,1502.15,1504.3,1501.3,1502.77,943.0,1502.15,1504.3,1501.3,1502.77,943.0
2024-01-03 10:35:00,1500.02,1500.02,1499.05,1499.05,200.0,1500.02,1500.02,1499.05,1499.05,200.0
2024-01-03 10:40:00,1500.89,1500.89,1500.89,1500.89,335.0,1500.89,1500.89,1500.89,1500.89,335.0
2024-01-03 10:45:00,1500.89,1500.89,1500.89,1500.89,0.0,1500.89,1500.89,1500.89,1500.89,0.0
2024-01-03 10:50:00,1505.42,1505.54,1500.86,1502.93,1842.0,1505.42,1505.54,1500.86,1502.93,1842.0
2024-01-03 10:55:00,1504.1,1505.7,1502.9,1502.9,725.0,1504.1,1505.7,1502.9,1502.9,725.0
2024-01-03 11:00:00,1502.9,1502.9,1502.9,1502.9,0.0,1502.9,1502.9,1502.9,1502.9,0.0
2024-01-03 11:05:00,1509.8,1509.81,1506.45,1506.74,450.0,1509.8,1509.81,1506.45,1506.74,450.0
2024-01-03 11:10:00,1507.31,1510.0,1507.31,1510.0,624.0,1507.31,1510.0,1507.31,1510.0,624.0
2024-01-03 11:15:00,1510.53,1511.0,1507.23,1508.92,700.0,1510.53,1511.0,1507.23,1508.92,700.0
2024-01-03 11:20:00,1506.35,1506.35,1505.76,1505.76,200.0,1506.35,1506.35,1505.76,1505.76,200.0
2024-01-03 11:25:00,1505.76,1505.76,1505.76,1505.76,0.0,1505.76,1505.76,1505.76,1505.76,0.0
2024-01-03 11:30:00,1510.25,1510.25,1507.8,1507.8,200.0,1510.25,1510.25,1507.8,1507.8,200.0
2024-01-03 11:35:00,1505.71,1505.71,1505.71,1505.71,219.0,1505.71,1505.71,1505.71,1505.71,219.0
2024-01-03 11:40:00,1505.99,1505.99,1504.16,1504.16,263.0,1505.99,1505.99,1504.16,1504.16,263.0
2024-01-03 11:45:00,1505.9,1505.9,1505.9,1505.9,100.0,1505.9,1505.9,1505.9,1505.9,100.0
2024-01-03 11:50:00,1503.73,1505.97,1503.73,1505.97,500.0,1503.73,1505.97,1503.73,1505.97,500.0
2024-01-03 11:55:00,1503.97,1503.97,1502.53,1502.53,200.0,1503.97,1503.97,1502.53,1502.53,200.0
2024-01-03 12:00:00,1502.53,1502.53,1502.53,1502.53,0.0,1502.53,1502.53,1502.53,1502.53,0.0
2024-01-03 12:05:00,1503.64,1503.64,1503.64,1503.64,100.0,1503.64,1503.64,1503.64,1503.64,100.0
2024-01-03 12:10:00,1504.05,1504.05,1504.05,1504.05,100.0,1504.05,1504.05,1504.05,1504.05,100.0
2024-01-03 12:15:00,1504.05,1504.05,1504.05,1504.05,0.0,1504.05,1504.05,1504.05,1504.05,0.0
2024-01-03 12:20:00,1502.04,1503.0,1502.04,1502.96,390.0,1502.04,1503.0,1502.04,1502.96,390.0
2024-01-03 12:25:00,1500.99,1501.45,1500.99,1501.45,200.0,1500.99,1501.45,1500.99,1501.45,200.0
2024-01-03 12:30:00,1501.45,1501.45,1501.45,1501.45,0.0,1501.45,1501.45,1501.45,1501.45,0.0
2024-01-03 12:35:00,1505.34,1505.34,1504.72,1504.72,200.0,1505.34,1505.34,1504.72,1504.72,200.0
2024-01-03 12:40:00,1504.98,1506.7,1502.52,1503.24,600.0,1504.98,1506.7,1502.52,1503.24,600.0
2024-01-03 12:45:00,1505.42,1505.42,1505.19,1505.2,300.0,1505.42,1505.42,1505.19,1505.2,300.0
2024-01-03 12:50:00,1505.51,1506.58,1504.92,1506.58,1136.0,1505.51,1506.58,1504.92,1506.58,1136.0
2024-01-03 12:55:00,1507.41,1509.1,1507.41,1508.94,600.0,1507.41,1509.1,1507.41,1508.94,600.0
2024-01-03 13:00:00,1508.56,1510.99,1507.72,1508.37,800.0,1508.56,1510.99,1507.72,1508.37,800.0
2024-01-03 13:05:00,1510.08,1511.8,1510.08,1511.21,1077.0,1510.08,1511.8,1510.08,1511.21,1077.0
2024-01-03 13:10:00,1510.33,1511.21,1509.84,1509.84,1286.0,1510.33,1511.21,1509.84,1509.84,1286.0
2024-01-03 13:15:00,1511.98,1511.98,1511.98,1511.98,100.0,1511.98,1511.98,1511.98,1511.98,100.0
2024-01-03 13:20:00,1510.87,1511.74,1510.87,1511.74,200.0,1510.87,1511.74,1510.87,1511.74,200.0
2024-01-03 13:25:00,1512.14,1512.14,1511.5,1511.51,200.0,1512.14,1512.14,1511.5,1511.51,200.0
2024-01-03 13:30:00,1511.45,1511.46,1511.45,1511.46,200.0,1511.45,1511.46,1511.45,1511.46,200.0
2024-01-03 13:35:00,1510.0,1511.57,1509.99,1511.57,500.0,1510.0,1511.57,1509.99,1511.57,500.0
2024-01-03 13:40:00,1512.21,1513.4,1511.22,1513.4,736.0,1512.21,1513.4,1511.22,1513.4,736.0
2024-01-03 13:45:00,1513.4,1513.4,1513.4,1513.4,0.0,1513.4,1513.4,1513.4,1513.4,0.0
2024-01-03 13:50:00,1512.92,1514.46,1511.34,1512.5,1848.0,1512.92,1514.46,1511.34,1512.5,1848.0
2024-01-03 13:55:00,1512.3,1513.9,1512.02,1512.46,838.0,1512.3,1513.9,1512.02,1512.46,838.0
2024-01-03 14:00:00,1512.35,1513.2,1509.0,1510.72,1154.0,1512.35,1513.2,1509.0,1510.72,1154.0
2024-01-03 14:05:00,1509.59,1509.59,1509.0,1509.0,2587.0,1509.59,1509.59,1509.0,1509.0,2587.0
2024-01-03 14:10:00,1509.0,1509.0,1509.0,1509.0,0.0,1509.0,1509.0,1509.0,1509.0,0.0
2024-01-03 14:15:00,1508.14,1508.14,1508.14,1508.14,100.0,1508.14,1508.14,1508.14,1508.14,100.0
2024-01-03 14:20:00,1508.22,1508.22,1508.21,1508.22,100.0,1508.22,1508.22,1508.21,1508.22,100.0
2024-01-03 14:25:00,1508.04,1512.17,1506.05,1506.05,5823.0,1508.04,1512.17,1506.05,1506.05,5823.0
2024-01-03 14:30:00,1509.64,1509.64,1507.7,1507.7,1300.0,1509.64,1509.64,1507.7,1507.7,1300.0
2024-01-03 14:35:00,1506.01,1506.01,1506.01,1506.01,100.0,1506.01,1506.01,1506.01,1506.01,100.0
2024-01-03 14:40:00,1505.41,1508.81,1505.41,1508.42,700.0,1505.41,1508.81,1505.41,1508.42,700.0
2024-01-03 14:45:00,1507.02,1507.02,1505.6,1505.65,700.0,1507.02,1507.02,1505.6,1505.65,700.0
2024-01-03 14:50:00,1504.69,1506.87,1504.48,1506.65,924.0,1504.69,1506.87,1504.48,1506.65,924.0
2024-01-03 14:55:00,1506.45,1507.1,1505.05,1506.55,900.0,1506.45,1507.1,1505.05,1506.55,900.0
2024-01-03 15:00:00,1505.85,1505.85,1504.44,1504.45,800.0,1505.85,1505.85,1504.44,1504.45,800.0
2024-01-03 15:05:00,1503.0,1503.0,1502.84,1502.84,200.0,1503.0,1503.0,1502.84,1502.84,200.0
2024-01-03 15:10:00,1503.01,1504.99,1503.01,1504.99,300.0,1503.01,1504.99,1503.01,1504.99,300.0
2024-01-03 15:15:00,1503.68,1504.86,1503.67,1504.86,400.0,1503.68,1504.86,1503.67,1504.86,400.0
2024-01-03 15:20:00,1504.8,1504.86,1504.42,1504.43,800.0,1504.8,1504.86,1504.42,1504.43,800.0
2024-01-03 15:25:00,1503.13,1505.3,1503.13,1505.29,300.0,1503.13,1505.3,1503.13,1505.29,300.0
2024-01-03 15:30:00,1505.86,1505.86,1504.58,1505.73,800.0,1505.86,1505.86,1504.58,1505.73,800.0
2024-01-03 15:35:00,1505.18,1506.38,1505.18,1506.38,400.0,1505.18,1506.38,1505.18,1506.38,400.0
2024-01-03 15:40:00,1506.07,1506.27,1505.15,1505.18,1085.0,1506.07,1506.27,1505.15,1505.18,1085.0
2024-01-03 15:45:00,1503.74,1503.83,1502.8,1503.83,454.0,1503.74,1503.83,1502.8,1503.83,454.0
2024-01-03 15:50:00,1503.08,1504.91,1503.05,1503.82,2085.0,1503.08,1504.91,1503.05,1503.82,2085.0
2024-01-03 15:55:00,1505.0,1505.47,1499.14,1500.0,15613.0,1505.0,1505.47,1499.14,1500.0,15613.0
2024-01-04 09:30:00,1489.52,1504.72,1483.64,1504.72,4057.0,1489.52,1504.72,1483.64,1504.72,4057.0
2024-01-04 09:35:00,1500.04,1508.99,1498.06,1508.99,7491.0,1500.04,1508.99,1498.06,1508.99,7491.0
2024-01-04 09:40:00,1507.56,1510.32,1505.28,1508.33,2350.0,1507.56,1510.32,1505.28,1508.33,2350.0
2024-01-04 09:45:00,1508.22,1509.79,1505.49,1508.97,1193.0,1508.22,1509.79,1505.49,1508.97,1193.0
2024-01-04 09:50:00,1506.54,1510.78,1506.36,1510.78,755.0,1506.54,1510.78,1506.36,1510.78,755.0
2024-01-04 09:55:00,1511.88,1518.65,1506.45,1506.45,1705.0,1511.88,1518.65,1506.45,1506.45,1705.0
2024-01-04 10:00:00,1506.39,1510.74,1506.39,1508.6,614.0,1506.39,1510.74,1506.39,1508.6,614.0
2024-01-04 10:05:00,1510.61,1520.94,1510.61,1518.18,4616.0,1510.61,1520.94,1510.61,1518.18,4616.0
2024-01-04 10:10:00,1519.81,1528.32,1515.47,1528.32,4071.0,1519.81,1528.32,1515.47,1528.32,4071.0
2024-01-04 10:15:00,1528.17,1536.47,1528.17,1533.51,5373.0,1528.17,1536.47,1528.17,1533.51,5373.0
2024-01-04 10:20:00,1531.37,1535.77,1528.55,1531.96,2781.0,1531.37,1535.77,1528.55,1531.96,2781.0
2024-01-04 10:25:00,1528.29,1536.22,1527.96,1534.05,3308.0,1528.29,1536.22,1527.96,1534.05,3308.0
2024-01-04 10:30:00,1538.31,1538.73,1534.2,1537.06,3407.0,1538.31,1538.73,1534.2,1537.06,3407.0
2024-01-04 10:35:00,1537.26,1538.25,1534.33,1534.37,2327.0,1537.26,1538.25,1534.33,1534.37,2327.0
2024-01-04 10:40:00,1534.64,1536.83,1532.31,1534.32,1800.0,1534.64,1536.83,1532.31,1534.32,1800.0
2024-01-04 10:45:00,1535.02,1539.83,1533.66,1534.06,1998.0,1535.02,1539.83,1533.66,1534.06,1998.0
2024-01-04 10:50:00,1536.44,1537.04,1534.82,1537.04,1200.0,1536.44,1537.04,1534.82,1537.04,1200.0
2024-01-04 10:55:00,1536.55,1536.96,1532.89,1532.89,1250.0,1536.55,1536.96,1532.89,1532.89,1250.0
2024-01-04 11:00:00,1535.84,1537.07,1533.35,1533.47,1788.0,1535.84,1537.07,1533.35,1533.47,1788.0
2024-01-04 11:05:00,1533.27,1535.55,1533.27,1534.5,950.0,1533.27,1535.55,1533.27,1534.5,950.0
2024-01-04 11:10:00,1536.11,1542.62,1536.11,1542.0,2133.0,1536.11,1542.62,1536.11,1542.0,2133.0
2024-01-04 11:15:00,1541.43,1541.43,1539.7,1540.67,800.0,1541.43,1541.43,1539.7,1540.67,800.0
2024-01-04 11:20:00,1540.76,1542.03,1539.67,1539.67,605.0,1540.76,1542.03,1539.67,1539.67,605.0
2024-01-04 11:25:00,1543.07,1543.07,1539.76,1539.89,1625.0,1543.07,1543.07,1539.76,1539.89,1625.0
2024-01-04 11:30:00,1539.09,1539.09,1537.0,1537.0,400.0,1539.09,1539.09,1537.0,1537.0,400.0
2024-01-04 11:35:00,1537.94,1537.94,1536.0,1536.99,400.0,1537.94,1537.94,1536.0,1536.99,400.0
2024-01-04 11:40:00,1536.61,1536.99,1534.19,1534.33,1107.0,1536.61,1536.99,1534.19,1534.33,1107.0
2024-01-04 11:45:00,1534.0,1534.0,1534.0,1534.0,501.0,1534.0,1534.0,1534.0,1534.0,501.0
2024-01-04 11:50:00,1531.69,1531.69,1531.09,1531.27,400.0,1531.69,1531.69,1531.09,1531.27,400.0
2024-01-04 11:55:00,1531.03,1531.95,1531.02,1531.08,1114.0,1531.03,1531.95,1531.02,1531.08,1114.0
2024-01-04 12:00:00,1531.21,1531.21,1525.42,1525.42,1960.0,1531.21,1531.21,1525.42,1525.42,1960.0
2024-01-04 12:05:00,1528.0,1529.31,1528.0,1528.31,1275.0,1528.0,1529.31,1528.0,1528.31,1275.0
2024-01-04 12:10:00,1528.75,1530.66,1525.69,1527.77,1681.0,1528.75,1530.66,1525.69,1527.77,1681.0
2024-01-04 12:15:00,1526.86,1527.0,1525.25,1526.68,1200.0,1526.86,1527.0,1525.25,1526.68,1200.0
2024-01-04 12:20:00,1526.88,1526.88,1526.88,1526.88,100.0,1526.88,1526.88,1526.88,1526.88,100.0
2024-01-04 12:25:00,1528.69,1529.79,1527.79,1527.84,2508.0,1528.69,1529.79,1527.79,1527.84,2508.0
2024-01-04 12:30:00,1528.0,1528.0,1527.18,1527.18,200.0,1528.0,1528.0,1527.18,1527.18,200.0
2024-01-04 12:35:00,1528.14,1530.8,1528.0,1530.8,1000.0,1528.14,1530.8,1528.0,1530.8,1000.0
2024-01-04 12:40:00,1530.2,1530.2,1527.17,1527.18,600.0,1530.2,1530.2,1527.17,1527.18,600.0
2024-01-04 12:45:00,1524.76,1526.37,1523.11,1525.31,996.0,1524.76,1526.37,1523.11,1525.31,996.0
2024-01-04 12:50:00,1526.3,1527.29,1526.3,1526.61,400.0,1526.3,1527.29,1526.3,1526.61,400.0
2024-01-04 12:55:00,1526.05,1527.42,1526.04,1527.42,438.0,1526.05,1527.42,1526.04,1527.42,438.0
2024-01-04 13:00:00,1527.59,1527.59,1527.42,1527.42,200.0,1527.59,1527.59,1527.42,1527.42,200.0
2024-01-04 13:05:00,1526.78,1527.29,1526.53,1526.9,900.0,1526.78,1527.29,1526.53,1526.9,900.0
2024-01-04 13:10:00,1527.4,1527.92,1526.05,1527.01,2500.0,1527.4,1527.92,1526.05,1527.01,2500.0
2024-01-04 13:15:00,1525.57,1527.57,1525.24,1525.29,699.0,1525.57,1527.57,1525.24,1525.29,699.0
2024-01-04 13:20:00,1525.71,1526.17,1525.7,1526.17,200.0,1525.71,1526.17,1525.7,1526.17,200.0
2024-01-04 13:25:00,1527.62,1528.57,1526.75,1528.57,423.0,1527.62,1528.57,1526.75,1528.57,423.0
2024-01-04 13:30:00,1527.25,1527.25,1527.21,1527.21,400.0,1527.25,1527.25,1527.21,1527.21,400.0
2024-01-04 13:35:00,1527.6,1528.07,1525.17,1525.17,1899.0,1527.6,1528.07,1525.17,1525.17,1899.0
2024-01-04 13:40:00,1524.82,1527.02,1524.82,1527.02,400.0,1524.82,1527.02,1524.82,1527.02,400.0
2024-01-04 13:45:00,1526.42,1527.84,1526.42,1527.09,1000.0,1526.42,1527.84,1526.42,1527.09,1000.0
2024-01-04 13:50:00,1527.13,1528.26,1524.77,1524.79,2627.0,1527.13,1528.26,1524.77,1524.79,2627.0
2024-01-04 13:55:00,1525.82,1525.83,1525.82,1525.82,117.0,1525.82,1525.83,1525.82,1525.82,117.0
2024-01-04 14:00:00,1525.65,1527.71,1525.61,1526.87,1233.0,1525.65,1527.71,1525.61,1526.87,1233.0
2024-01-04 14:05:00,1527.18,1527.9,1527.0,1527.0,703.0,1527.18,1527.9,1527.0,1527.0,703.0
2024-01-04 14:10:00,1525.89,1525.97,1524.52,1525.97,1399.0,1525.89,1525.97,1524.52,1525.97,1399.0
2024-01-04 14:15:00,1526.45,1526.45,1526.44,1526.45,100.0,1526.45,1526.45,1526.44,1526.45,100.0
2024-01-04 14:20:00,1524.93,1527.23,1524.45,1525.36,1000.0,1524.93,1527.23,1524.45,1525.36,1000.0
2024-01-04 14:25:00,1525.36,1525.36,1525.36,1525.36,0.0,1525.36,1525.36,1525.36,1525.36,0.0
2024-01-04 14:30:00,1526.49,1527.27,1522.94,1523.0,2645.0,1526.49,1527.27,1522.94,1523.0,2645.0
2024-01-04 14:35:00,1523.04,1523.04,1523.03,1523.03,200.0,1523.04,1523.04,1523.03,1523.03,200.0
2024-01-04 14:40:00,1521.5,1522.11,1521.04,1522.11,1334.0,1521.5,1522.11,1521.04,1522.11,1334.0
2024-01-04 14:45:00,1522.02,1523.85,1521.02,1523.85,1515.0,1522.02,1523.85,1521.02,1523.85,1515.0
2024-01-04 14:50:00,1523.38,1527.52,1523.36,1525.52,2813.0,1523.38,1527.52,1523.36,1525.52,2813.0
2024-01-04 14:55:00,1526.84,1527.07,1525.57,1525.58,1700.0,1526.84,1527.07,1525.57,1525.58,1700.0
2024-01-04 15:00:00,1524.82,1524.82,1524.4,1524.41,300.0,1524.82,1524.82,1524.4,1524.41,300.0
2024-01-04 15:05:00,1524.88,1526.13,1524.88,1525.17,2350.0,1524.88,1526.13,1524.88,1525.17,2350.0
2024-01-04 15:10:00,1525.2,1526.58,1524.89,1524.89,1204.0,1525.2,1526.58,1524.89,1524.89,1204.0
2024-01-04 15:15:00,1524.88,1524.88,1521.0,1521.48,2191.0,1524.88,1524.88,1521.0,1521.48,2191.0
2024-01-04 15:20:00,1521.44,1522.27,1521.02,1522.27,1076.0,1521.44,1522.27,1521.02,1522.27,1076.0
2024-01-04 15:25:00,1522.2,1522.37,1518.38,1518.48,3111.0,1522.2,1522.37,1518.38,1518.48,3111.0
2024-01-04 15:30:00,1518.02,1518.73,1514.75,1516.24,5708.0,1518.02,1518.73,1514.75,1516.24,5708.0
2024-01-04 15:35:00,1519.06,1520.69,1519.0,1520.69,2344.0,1519.06,1520.69,1519.0,1520.69,2344.0
2024-01-04 15:40:00,1518.85,1519.31,1517.4,1519.31,1841.0,1518.85,1519.31,1517.4,1519.31,1841.0
2024-01-04 15:45:00,1519.74,1521.17,1519.29,1519.45,1355.0,1519.74,1521.17,1519.29,1519.45,1355.0
2024-01-04 15:50:00,1517.92,1522.24,1517.0,1518.46,6189.0,1517.92,1522.24,1517.0,1518.46,6189.0
2024-01-04 15:55:00,1520.55,1521.34,1517.19,1519.38,8150.0,1520.55,1521.34,1517.19,1519.38,8150.0
2024-01-05 09:30:00,1527.08,1538.8,1527.08,1533.72,2755.0,1527.08,1538.8,1527.08,1533.72,2755.0
2024-01-05 09:35:00,1533.44,1540.0,1530.78,1534.0,7064.0,1533.44,1540.0,1530.78,1534.0,7064.0
2024-01-05 09:40:00,1534.0,1536.22,1533.5,1535.86,2054.0,1534.0,1536.22,1533.5,1535.86,2054.0
2024-01-05 09:45:00,1534.62,1545.56,1534.62,1540.91,3126.0,1534.62,1545.56,1534.62,1540.91,3126.0
2024-01-05 09:50:00,1541.4,1542.99,1540.44,1542.99,688.0,1541.4,1542.99,1540.44,1542.99,688.0
2024-01-05 09:55:00,1542.75,1542.76,1535.33,1537.87,3284.0,1542.75,1542.76,1535.33,1537.87,3284.0
2024-01-05 10:00:00,1539.97,1549.96,1538.9,1549.96,7232.0,1539.97,1549.96,1538.9,1549.96,7232.0
2024-01-05 10:05:00,1548.84,1553.93,1548.06,1553.29,4585.0,1548.84,1553.93,1548.06,1553.29,4585.0
2024-01-05 10:10:00,1554.6,1559.16,1550.24,1555.63,5012.0,1554.6,1559.16,1550.24,1555.63,5012.0
2024-01-05 10:15:00,1555.09,1556.67,1550.71,1556.66,4778.0,1555.09,1556.67,1550.71,1556.66,4778.0
2024-01-05 10:20:00,1554.62,1556.75,1551.57,1554.15,1905.0,1554.62,1556.75,1551.57,1554.15,1905.0
2024-01-05 10:25:00,1556.53,1558.43,1552.65,1553.95,3318.0,1556.53,1558.43,1552.65,1553.95,3318.0
2024-01-05 10:30:00,1554.99,1559.45,1553.04,1559.45,2651.0,1554.99,1559.45,1553.04,1559.45,2651.0
2024-01-05 10:35:00,1557.94,1559.66,1556.22,1557.72,600.0,1557.94,1559.66,1556.22,1557.72,600.0
2024-01-05 10:40:00,1556.1,1556.1,1553.0,1553.0,1191.0,1556.1,1556.1,1553.0,1553.0,1191.0
2024-01-05 10:45:00,1551.52,1551.52,1550.95,1550.95,200.0,1551.52,1551.52,1550.95,1550.95,200.0
2024-01-05 10:50:00,1550.95,1552.99,1548.88,1552.03,1868.0,1550.95,1552.99,1548.88,1552.03,1868.0
2024-01-05 10:55:00,1551.11,1551.48,1549.02,1550.0,600.0,1551.11,1551.48,1549.02,1550.0,600.0
2024-01-05 11:00:00,1551.99,1557.48,1551.9,1551.9,1360.0,1551.99,1557.48,1551.9,1551.9,1360.0
2024-01-05 11:05:00,1551.37,1551.37,1549.36,1551.0,311.0,1551.37,1551.37,1549.36,1551.0,311.0
2024-01-05 11:10:00,1551.13,1551.63,1551.12,1551.63,200.0,1551.13,1551.63,1551.12,1551.63,200.0
2024-01-05 11:15:00,1552.32,1552.73,1552.31,1552.64,700.0,1552.32,1552.73,1552.31,1552.64,700.0
2024-01-05 11:20:00,1549.53,1550.86,1547.87,1547.87,1647.0,1549.53,1550.86,1547.87,1547.87,1647.0
2024-01-05 11:25:00,1548.73,1550.31,1548.72,1550.31,200.0,1548.73,1550.31,1548.72,1550.31,200.0
2024-01-05 11:30:00,1550.12,1551.98,1549.69,1550.16,1100.0,1550.12,1551.98,1549.69,1550.16,1100.0
2024-01-05 11:35:00,1552.21,1552.43,1550.35,1552.43,400.0,1552.21,1552.43,1550.35,1552.43,400.0
2024-01-05 11:40:00,1550.57,1552.19,1550.56,1550.64,600.0,1550.57,1552.19,1550.56,1550.64,600.0
2024-01-05 11:45:00,1550.75,1550.81,1547.66,1547.66,1300.0,1550.75,1550.81,1547.66,1547.66,1300.0
2024-01-05 11:50:00,1550.04,1552.73,1550.04,1551.69,600.0,1550.04,1552.73,1550.04,1551.69,600.0
2024-01-05 11:55:00,1552.72,1552.98,1551.25,1552.98,884.0,1552.72,1552.98,1551.25,1552.98,884.0
2024-01-05 12:00:00,1551.55,1551.7,1550.57,1551.58,600.0,1551.55,1551.7,1550.57,1551.58,600.0
2024-01-05 12:05:00,1552.67,1552.85,1547.33,1547.33,1996.0,1552.67,1552.85,1547.33,1547.33,1996.0
2024-01-05 12:10:00,1543.07,1546.62,1542.85,1546.62,1232.0,1543.07,1546.62,1542.85,1546.62,1232.0
2024-01-05 12:15:00,1546.69,1547.72,1545.56,1547.72,600.0,1546.69,1547.72,1545.56,1547.72,600.0
2024-01-05 12:20:00,1545.83,1545.86,1543.71,1543.71,827.0,1545.83,1545.86,1543.71,1543.71,827.0
2024-01-05 12:25:00,1543.07,1544.78,1543.07,1544.78,400.0,1543.07,1544.78,1543.07,1544.78,400.0
2024-01-05 12:30:00,1545.38,1545.38,1545.38,1545.38,190.0,1545.38,1545.38,1545.38,1545.38,190.0
2024-01-05 12:35:00,1545.69,1545.69,1545.69,1545.69,100.0,1545.69,1545.69,1545.69,1545.69,100.0
2024-01-05 12:40:00,1545.69,1546.0,1545.68,1545.99,200.0,1545.69,1546.0,1545.68,1545.99,200.0
2024-01-05 12:45:00,1547.4,1547.4,1544.19,1544.89,700.0,1547.4,1547.4,1544.19,1544.89,700.0
2024-01-05 12:50:00,1545.5,1545.66,1545.48,1545.65,400.0,1545.5,1545.66,1545.48,1545.65,400.0
2024-01-05 12:55:00,1545.81,1545.81,1545.81,1545.81,100.0,1545.81,1545.81,1545.81,1545.81,100.0
2024-01-05 13:00:00,1545.73,1545.77,1545.49,1545.49,505.0,1545.73,1545.77,1545.49,1545.49,505.0
2024-01-05 13:05:00,1546.99,1547.52,1545.86,1547.52,850.0,1546.99,1547.52,1545.86,1547.52,850.0
2024-01-05 13:10:00,1549.29,1549.29,1547.18,1547.19,1237.0,1549.29,1549.29,1547.18,1547.19,1237.0
2024-01-05 13:15:00,1545.68,1545.68,1545.2,1545.2,340.0,1545.68,1545.68,1545.2,1545.2,340.0
2024-01-05 13:20:00,1544.81,1544.81,1544.45,1544.45,200.0,1544.81,1544.81,1544.45,1544.45,200.0
2024-01-05 13:25:00,1544.43,1546.32,1544.42,1546.32,300.0,1544.43,1546.32,1544.42,1546.32,300.0
2024-01-05 13:30:00,1548.53,1549.01,1546.8,1549.01,525.0,1548.53,1549.01,1546.8,1549.01,525.0
2024-01-05 13:35:00,1549.23,1549.23,1548.19,1548.2,300.0,1549.23,1549.23,1548.19,1548.2,300.0
2024-01-05 13:40:00,1548.21,1548.87,1547.96,1548.08,800.0,1548.21,1548.87,1547.96,1548.08,800.0
2024-01-05 13:45:00,1549.64,1550.23,1549.21,1549.21,818.0,1549.64,1550.23,1549.21,1549.21,818.0
2024-01-05 13:50:00,1550.14,1550.38,1549.27,1549.28,400.0,1550.14,1550.38,1549.27,1549.28,400.0
2024-01-05 13:55:00,1550.37,1550.37,1549.47,1549.47,400.0,1550.37,1550.37,1549.47,1549.47,400.0
2024-01-05 14:00:00,1549.59,1549.92,1549.28,1549.28,1000.0,1549.59,1549.92,1549.28,1549.28,1000.0
2024-01-05 14:05:00,1550.0,1552.5,1550.0,1550.66,992.0,1550.0,1552.5,1550.0,1550.66,992.0
2024-01-05 14:10:00,1549.45,1550.74,1549.28,1549.28,1200.0,1549.45,1550.74,1549.28,1549.28,1200.0
2024-01-05 14:15:00,1548.94,1548.94,1546.62,1547.64,1201.0,1548.94,1548.94,1546.62,1547.64,1201.0
2024-01-05 14:20:00,1548.38,1548.38,1546.28,1546.28,600.0,1548.38,1548.38,1546.28,1546.28,600.0
2024-01-05 14:25:00,1546.78,1546.87,1546.78,1546.87,328.0,1546.78,1546.87,1546.78,1546.87,328.0
2024-01-05 14:30:00,1545.29,1545.92,1545.28,1545.92,216.0,1545.29,1545.92,1545.28,1545.92,216.0
2024-01-05 14:35:00,1546.02,1546.02,1544.74,1544.74,600.0,1546.02,1546.02,1544.74,1544.74,600.0
2024-01-05 14:40:00,1541.98,1541.98,1541.78,1541.78,236.0,1541.98,1541.98,1541.78,1541.78,236.0
2024-01-05 14:45:00,1540.52,1542.31,1540.52,1540.88,500.0,1540.52,1542.31,1540.52,1540.88,500.0
2024-01-05 14:50:00,1540.45,1540.45,1538.7,1538.7,600.0,1540.45,1540.45,1538.7,1538.7,600.0
2024-01-05 14:55:00,1538.13,1538.28,1536.48,1536.48,568.0,1538.13,1538.28,1536.48,1536.48,568.0
2024-01-05 15:00:00,1536.48,1536.48,1536.48,1536.48,0.0,1536.48,1536.48,1536.48,1536.48,0.0
2024-01-05 15:05:00,1537.85,1538.38,1535.86,1535.87,1660.0,1537.85,1538.38,1535.86,1535.87,1660.0
2024-01-05 15:10:00,1535.99,1539.0,1535.99,1539.0,722.0,1535.99,1539.0,1535.99,1539.0,722.0
2024-01-05 15:15:00,1536.01,1536.01,1533.59,1533.95,700.0,1536.01,1536.01,1533.59,1533.95,700.0
2024-01-05 15:20:00,1535.11,1535.11,1532.95,1534.05,1426.0,1535.11,1535.11,1532.95,1534.05,1426.0
2024-01-05 15:25:00,1532.99,1532.99,1530.89,1530.89,600.0,1532.99,1532.99,1530.89,1530.89,600.0
2024-01-05 15:30:00,1532.46,1533.2,1531.27,1533.2,400.0,1532.46,1533.2,1531.27,1533.2,400.0
2024-01-05 15:35:00,1534.37,1534.37,1533.27,1533.72,700.0,1534.37,1534.37,1533.27,1533.72,700.0
2024-01-05 15:40:00,1535.07,1535.83,1534.81,1535.83,1650.0,1535.07,1535.83,1534.81,1535.83,1650.0
2024-01-05 15:45:00,1536.33,1537.36,1535.54,1537.08,2006.0,1536.33,1537.36,1535.54,1537.08,2006.0
2024-01-05 15:50:00,1539.24,1539.69,1536.78,1538.75,3850.0,1539.24,1539.69,1536.78,1538.75,3850.0
2024-01-05 15:55:00,1539.58,1540.54,1537.32,1538.79,6208.0,1539.58,1540.54,1537.32,1538.79,6208.0
2024-01-08 09:30:00,1548.18,1556.86,1548.18,1556.86,3239.0,1548.18,1556.86,1548.18,1556.86,3239.0
2024-01-08 09:35:00,1555.85,1559.65,1555.72,1555.72,1267.0,1555.85,1559.65,1555.72,1555.72,1267.0
2024-01-08 09:40:00,1555.71,1558.51,1555.0,1558.51,1244.0,1555.71,1558.51,1555.0,1558.51,1244.0
2024-01-08 09:45:00,1557.2,1557.69,1556.99,1557.69,403.0,1557.2,1557.69,1556.99,1557.69,403.0
2024-01-08 09:50:00,1558.07,1558.44,1558.06,1558.44,252.0,1558.07,1558.44,1558.06,1558.44,252.0
2024-01-08 09:55:00,1553.76,1557.16,1553.76,1557.16,200.0,1553.76,1557.16,1553.76,1557.16,200.0
2024-01-08 10:00:00,1557.0,1569.89,1556.79,1566.03,6204.0,1557.0,1569.89,1556.79,1566.03,6204.0
2024-01-08 10:05:00,1566.41,1569.21,1561.65,1564.3,732.0,1566.41,1569.21,1561.65,1564.3,732.0
2024-01-08 10:10:00,1562.85,1562.85,1562.85,1562.85,100.0,1562.85,1562.85,1562.85,1562.85,100.0
2024-01-08 10:15:00,1560.0,1563.29,1559.59,1563.25,630.0,1560.0,1563.29,1559.59,1563.25,630.0
2024-01-08 10:20:00,1560.0,1563.2,1558.84,1562.28,1948.0,1560.0,1563.2,1558.84,1562.28,1948.0
2024-01-08 10:25:00,1559.49,1562.48,1559.49,1562.0,1838.0,1559.49,1562.48,1559.49,1562.0,1838.0
2024-01-08 10:30:00,1562.59,1562.6,1562.59,1562.59,170.0,1562.59,1562.6,1562.59,1562.59,170.0
2024-01-08 10:35:00,1562.31,1562.31,1560.85,1560.85,200.0,1562.31,1562.31,1560.85,1560.85,200.0
2024-01-08 10:40:00,1563.21,1565.54,1563.21,1565.54,1200.0,1563.21,1565.54,1563.21,1565.54,1200.0
2024-01-08 10:45:00,1564.9,1568.0,1564.9,1567.66,473.0,1564.9,1568.0,1564.9,1567.66,473.0
2024-01-08 10:50:00,1567.0,1567.0,1567.0,1567.0,100.0,1567.0,1567.0,1567.0,1567.0,100.0
2024-01-08 10:55:00,1568.08,1568.77,1564.8,1564.8,1800.0,1568.08,1568.77,1564.8,1564.8,1800.0
2024-01-08 11:00:00,1564.59,1564.59,1562.86,1562.86,400.0,1564.59,1564.59,1562.86,1562.86,400.0
2024-01-08 11:05:00,1563.5,1565.03,1563.49,1563.97,1515.0,1563.5,1565.03,1563.49,1563.97,1515.0
2024-01-08 11:10:00,1563.98,1564.98,1563.53,1564.98,1446.0,1563.98,1564.98,1563.53,1564.98,1446.0
2024-01-08 11:15:00,1565.0,1565.35,1565.0,1565.35,415.0,1565.0,1565.35,1565.0,1565.35,415.0
2024-01-08 11:20:00,1565.28,1565.28,1565.15,1565.15,200.0,1565.28,1565.28,1565.15,1565.15,200.0
2024-01-08 11:25:00,1565.0,1566.04,1564.51,1564.96,1154.0,1565.0,1566.04,1564.51,1564.96,1154.0
2024-01-08 11:30:00,1566.19,1566.73,1565.34,1566.16,598.0,1566.19,1566.73,1565.34,1566.16,598.0
2024-01-08 11:35:00,1565.46,1565.46,1565.46,1565.46,100.0,1565.46,1565.46,1565.46,1565.46,100.0
2024-01-08 11:40:00,1564.67,1565.42,1563.9,1565.41,500.0,1564.67,1565.42,1563.9,1565.41,500.0
2024-01-08 11:45:00,1565.41,1565.41,1565.41,1565.41,0.0,1565.41,1565.41,1565.41,1565.41,0.0
2024-01-08 11:50:00,1565.41,1565.41,1565.41,1565.41,0.0,1565.41,1565.41,1565.41,1565.41,0.0
2024-01-08 11:55:00,1565.38,1566.99,1565.38,1565.85,1110.0,1565.38,1566.99,1565.38,1565.85,1110.0
2024-01-08 12:00:00,1567.0,1567.29,1567.0,1567.29,200.0,1567.0,1567.29,1567.0,1567.29,200.0
2024-01-08 12:05:00,1566.67,1566.67,1566.67,1566.67,100.0,1566.67,1566.67,1566.67,1566.67,100.0
2024-01-08 12:10:00,1566.6,1568.09,1566.6,1568.09,200.0,1566.6,1568.09,1566.6,1568.09,200.0
2024-01-08 12:15:00,1568.69,1568.69,1568.69,1568.69,200.0,1568.69,1568.69,1568.69,1568.69,200.0
2024-01-08 12:20:00,1568.36,1570.0,1568.0,1570.0,609.0,1568.36,1570.0,1568.0,1570.0,609.0
2024-01-08 12:25:00,1572.2,1572.2,1569.87,1569.89,2982.0,1572.2,1572.2,1569.87,1569.89,2982.0
2024-01-08 12:30:00,1569.88,1572.06,1568.95,1572.0,2482.0,1569.88,1572.06,1568.95,1572.0,2482.0
2024-01-08 12:35:00,1574.49,1574.49,1574.49,1574.49,100.0,1574.49,1574.49,1574.49,1574.49,100.0
2024-01-08 12:40:00,1573.21,1576.95,1573.21,1574.7,2065.0,1573.21,1576.95,1573.21,1574.7,2065.0
2024-01-08 12:45:00,1576.0,1576.26,1575.29,1576.26,500.0,1576.0,1576.26,1575.29,1576.26,500.0
2024-01-08 12:50:00,1576.26,1576.26,1576.26,1576.26,0.0,1576.26,1576.26,1576.26,1576.26,0.0
2024-01-08 12:55:00,1579.14,1579.38,1577.0,1577.47,762.0,1579.14,1579.38,1577.0,1577.47,762.0
2024-01-08 13:00:00,1577.47,1577.47,1577.47,1577.47,0.0,1577.47,1577.47,1577.47,1577.47,0.0
2024-01-08 13:05:00,1577.46,1577.46,1577.45,1577.46,100.0,1577.46,1577.46,1577.45,1577.46,100.0
2024-01-08 13:10:00,1577.82,1578.03,1577.81,1578.03,300.0,1577.82,1578.03,1577.81,1578.03,300.0
2024-01-08 13:15:00,1578.03,1578.03,1578.03,1578.03,0.0,1578.03,1578.03,1578.03,1578.03,0.0
2024-01-08 13:20:00,1578.96,1578.96,1578.23,1578.23,656.0,1578.96,1578.96,1578.23,1578.23,656.0
2024-01-08 13:25:00,1578.03,1578.35,1576.87,1578.35,1000.0,1578.03,1578.35,1576.87,1578.35,1000.0
2024-01-08 13:30:00,1577.94,1578.56,1577.73,1577.74,585.0,1577.94,1578.56,1577.73,1577.74,585.0
2024-01-08 13:35:00,1577.73,1577.73,1576.87,1576.87,238.0,1577.73,1577.73,1576.87,1576.87,238.0
2024-01-08 13:40:00,1576.26,1576.26,1575.5,1575.5,1247.0,1576.26,1576.26,1575.5,1575.5,1247.0
2024-01-08 13:45:00,1576.76,1577.63,1573.36,1577.63,500.0,1576.76,1577.63,1573.36,1577.63,500.0
2024-01-08 13:50:00,1575.0,1575.0,1575.0,1575.0,300.0,1575.0,1575.0,1575.0,1575.0,300.0
2024-01-08 13:55:00,1575.07,1575.07,1574.98,1574.98,300.0,1575.07,1575.07,1574.98,1574.98,300.0
2024-01-08 14:00:00,1575.73,1576.0,1575.11,1575.11,400.0,1575.73,1576.0,1575.11,1575.11,400.0
2024-01-08 14:05:00,1574.88,1574.88,1573.0,1573.0,700.0,1574.88,1574.88,1573.0,1573.0,700.0
2024-01-08 14:10:00,1574.26,1574.26,1570.81,1571.2,827.0,1574.26,1574.26,1570.81,1571.2,827.0
2024-01-08 14:15:00,1570.26,1570.26,1570.26,1570.26,170.0,1570.26,1570.26,1570.26,1570.26,170.0
2024-01-08 14:20:00,1570.09,1571.0,1569.29,1569.29,690.0,1570.09,1571.0,1569.29,1569.29,690.0
2024-01-08 14:25:00,1569.29,1569.29,1569.29,1569.29,0.0,1569.29,1569.29,1569.29,1569.29,0.0
2024-01-08 14:30:00,1570.84,1570.84,1570.84,1570.84,100.0,1570.84,1570.84,1570.84,1570.84,100.0
2024-01-08 14:35:00,1572.93,1572.97,1572.93,1572.97,300.0,1572.93,1572.97,1572.93,1572.97,300.0
2024-01-08 14:40:00,1575.14,1575.14,1575.14,1575.14,100.0,1575.14,1575.14,1575.14,1575.14,100.0
2024-01-08 14:45:00,1575.14,1575.14,1574.14,1574.93,350.0,1575.14,1575.14,1574.14,1574.93,350.0
2024-01-08 14:50:00,1575.56,1575.68,1574.88,1575.68,500.0,1575.56,1575.68,1574.88,1575.68,500.0
2024-01-08 14:55:00,1575.87,1575.87,1575.86,1575.87,100.0,1575.87,1575.87,1575.86,1575.87,100.0
2024-01-08 15:00:00,1575.38,1575.38,1575.37,1575.38,200.0,1575.38,1575.38,1575.37,1575.38,200.0
2024-01-08 15:05:00,1575.17,1575.36,1575.0,1575.36,734.0,1575.17,1575.36,1575.0,1575.36,734.0
2024-01-08 15:10:00,1574.1,1574.33,1573.75,1574.33,300.0,1574.1,1574.33,1573.75,1574.33,300.0
2024-01-08 15:15:00,1573.18,1573.2,1573.18,1573.2,460.0,1573.18,1573.2,1573.18,1573.2,460.0
2024-01-08 15:20:00,1573.55,1574.74,1573.54,1574.74,647.0,1573.55,1574.74,1573.54,1574.74,647.0
2024-01-08 15:25:00,1573.41,1574.0,1572.85,1573.45,1513.0,1573.41,1574.0,1572.85,1573.45,1513.0
2024-01-08 15:30:00,1572.78,1572.78,1571.17,1571.18,252.0,1572.78,1572.78,1571.17,1571.18,252.0
2024-01-08 15:35:00,1573.4,1575.48,1573.26,1573.47,7202.0,1573.4,1575.48,1573.26,1573.47,7202.0
2024-01-08 15:40:00,1573.21,1573.21,1573.0,1573.0,403.0,1573.21,1573.21,1573.0,1573.0,403.0
2024-01-08 15:45:00,1571.79,1572.46,1571.51,1572.46,810.0,1571.79,1572.46,1571.51,1572.46,810.0
2024-01-08 15:50:00,1573.2,1575.0,1572.11,1574.48,1428.0,1573.2,1575.0,1572.11,1574.48,1428.0
2024-01-08 15:55:00,1574.8,1576.14,1573.64,1575.52,4008.0,1574.8,1576.14,1573.64,1575.52,4008.0
2024-01-09 09:30:00,1563.58,1573.88,1563.58,1573.88,2835.0,1563.58,1573.88,1563.58,1573.88,2835.0
2024-01-09 09:35:00,1571.79,1573.74,1568.76,1573.74,500.0,1571.79,1573.74,1568.76,1573.74,500.0
2024-01-09 09:40:00,1568.65,1573.4,1566.21,1566.22,1206.0,1568.65,1573.4,1566.21,1566.22,1206.0
2024-01-09 09:45:00,1566.22,1566.22,1566.22,1566.22,0.0,1566.22,1566.22,1566.22,1566.22,0.0
2024-01-09 09:50:00,1569.61,1569.61,1565.46,1565.46,400.0,1569.61,1569.61,1565.46,1565.46,400.0
2024-01-09 09:55:00,1568.61,1572.6,1568.6,1572.6,1070.0,1568.61,1572.6,1568.6,1572.6,1070.0
2024-01-09 10:00:00,1573.02,1573.02,1568.19,1568.83,600.0,1573.02,1573.02,1568.19,1568.83,600.0
2024-01-09 10:05:00,1572.6,1572.6,1572.6,1572.6,100.0,1572.6,1572.6,1572.6,1572.6,100.0
2024-01-09 10:10:00,1573.32,1575.0,1573.32,1575.0,867.0,1573.32,1575.0,1573.32,1575.0,867.0
2024-01-09 10:15:00,1573.38,1574.35,1573.37,1574.35,400.0,1573.38,1574.35,1573.37,1574.35,400.0
2024-01-09 10:20:00,1574.95,1574.95,1574.95,1574.95,500.0,1574.95,1574.95,1574.95,1574.95,500.0
2024-01-09 10:25:00,1574.71,1575.29,1572.4,1573.43,1419.0,1574.71,1575.29,1572.4,1573.43,1419.0
2024-01-09 10:30:00,1573.48,1574.41,1573.48,1574.4,577.0,1573.48,1574.41,1573.48,1574.4,577.0
2024-01-09 10:35:00,1576.49,1576.99,1575.93,1575.93,300.0,1576.49,1576.99,1575.93,1575.93,300.0
2024-01-09 10:40:00,1577.9,1577.9,1573.0,1575.88,3846.0,1577.9,1577.9,1573.0,1575.88,3846.0
2024-01-09 10:45:00,1574.48,1575.25,1572.28,1572.28,825.0,1574.48,1575.25,1572.28,1572.28,825.0
2024-01-09 10:50:00,1574.98,1574.98,1571.02,1571.02,1484.0,1574.98,1574.98,1571.02,1571.02,1484.0
2024-01-09 10:55:00,1571.19,1573.85,1567.71,1567.71,1300.0,1571.19,1573.85,1567.71,1567.71,1300.0
2024-01-09 11:00:00,1567.71,1567.71,1567.71,1567.71,0.0,1567.71,1567.71,1567.71,1567.71,0.0
2024-01-09 11:05:00,1567.71,1567.71,1567.71,1567.71,0.0,1567.71,1567.71,1567.71,1567.71,0.0
2024-01-09 11:10:00,1573.63,1573.63,1570.3,1571.8,320.0,1573.63,1573.63,1570.3,1571.8,320.0
2024-01-09 11:15:00,1571.82,1574.04,1570.1,1574.04,1900.0,1571.82,1574.04,1570.1,1574.04,1900.0
2024-01-09 11:20:00,1571.2,1571.2,1570.91,1570.91,200.0,1571.2,1571.2,1570.91,1570.91,200.0
2024-01-09 11:25:00,1570.73,1570.73,1569.12,1569.12,1100.0,1570.73,1570.73,1569.12,1569.12,1100.0
2024-01-09 11:30:00,1570.3,1570.3,1569.87,1569.88,200.0,1570.3,1570.3,1569.87,1569.88,200.0
2024-01-09 11:35:00,1570.55,1570.55,1569.3,1569.71,400.0,1570.55,1570.55,1569.3,1569.71,400.0
2024-01-09 11:40:00,1569.63,1569.63,1569.62,1569.63,100.0,1569.63,1569.63,1569.62,1569.63,100.0
2024-01-09 11:45:00,1569.63,1569.64,1569.63,1569.63,100.0,1569.63,1569.64,1569.63,1569.63,100.0
2024-01-09 11:50:00,1574.16,1574.44,1574.16,1574.44,321.0,1574.16,1574.44,1574.16,1574.44,321.0
2024-01-09 11:55:00,1574.55,1576.74,1573.51,1576.33,1278.0,1574.55,1576.74,1573.51,1576.33,1278.0
2024-01-09 12:00:00,1577.03,1577.47,1572.53,1572.53,1500.0,1577.03,1577.47,1572.53,1572.53,1500.0
2024-01-09 12:05:00,1576.32,1576.97,1576.32,1576.97,400.0,1576.32,1576.97,1576.32,1576.97,400.0
2024-01-09 12:10:00,1574.85,1575.51,1574.82,1575.51,2013.0,1574.85,1575.51,1574.82,1575.51,2013.0
2024-01-09 12:15:00,1574.95,1574.95,1574.95,1574.95,129.0,1574.95,1574.95,1574.95,1574.95,129.0
2024-01-09 12:20:00,1576.99,1576.99,1576.98,1576.99,100.0,1576.99,1576.99,1576.98,1576.99,100.0
2024-01-09 12:25:00,1575.52,1577.08,1575.52,1577.07,350.0,1575.52,1577.08,1575.52,1577.07,350.0
2024-01-09 12:30:00,1575.77,1576.0,1574.92,1574.93,1000.0,1575.77,1576.0,1574.92,1574.93,1000.0
2024-01-09 12:35:00,1576.58,1576.58,1576.58,1576.58,200.0,1576.58,1576.58,1576.58,1576.58,200.0
2024-01-09 12:40:00,1578.28,1578.28,1578.28,1578.28,100.0,1578.28,1578.28,1578.28,1578.28,100.0
2024-01-09 12:45:00,1578.0,1578.0,1578.0,1578.0,200.0,1578.0,1578.0,1578.0,1578.0,200.0
2024-01-09 12:50:00,1578.0,1579.4,1578.0,1579.16,1459.0,1578.0,1579.4,1578.0,1579.16,1459.0
2024-01-09 12:55:00,1578.96,1580.64,1578.96,1580.64,300.0,1578.96,1580.64,1578.96,1580.64,300.0
2024-01-09 13:00:00,1582.87,1582.87,1581.98,1581.98,200.0,1582.87,1582.87,1581.98,1581.98,200.0
2024-01-09 13:05:00,1582.04,1582.3,1580.01,1580.52,1100.0,1582.04,1582.3,1580.01,1580.52,1100.0
2024-01-09 13:10:00,1580.52,1580.52,1580.52,1580.52,0.0,1580.52,1580.52,1580.52,1580.52,0.0
2024-01-09 13:15:00,1580.0,1580.0,1579.28,1579.29,1183.0,1580.0,1580.0,1579.28,1579.29,1183.0
2024-01-09 13:20:00,1578.55,1579.7,1576.31,1579.7,1800.0,1578.55,1579.7,1576.31,1579.7,1800.0
2024-01-09 13:25:00,1577.01,1577.01,1577.0,1577.01,100.0,1577.01,1577.01,1577.0,1577.01,100.0
2024-01-09 13:30:00,1574.65,1576.69,1574.65,1576.69,200.0,1574.65,1576.69,1574.65,1576.69,200.0
2024-01-09 13:35:00,1577.87,1577.87,1577.87,1577.87,100.0,1577.87,1577.87,1577.87,1577.87,100.0
2024-01-09 13:40:00,1577.59,1579.02,1576.16,1577.1,1879.0,1577.59,1579.02,1576.16,1577.1,1879.0
2024-01-09 13:45:00,1577.0,1578.68,1577.0,1578.68,700.0,1577.0,1578.68,1577.0,1578.68,700.0
2024-01-09 13:50:00,1580.0,1580.32,1577.8,1580.32,400.0,1580.0,1580.32,1577.8,1580.32,400.0
2024-01-09 13:55:00,1580.32,1580.32,1580.32,1580.32,0.0,1580.32,1580.32,1580.32,1580.32,0.0
2024-01-09 14:00:00,1579.9,1580.0,1579.89,1579.89,900.0,1579.9,1580.0,1579.89,1579.89,900.0
2024-01-09 14:05:00,1579.15,1579.83,1579.15,1579.83,300.0,1579.15,1579.83,1579.15,1579.83,300.0
2024-01-09 14:10:00,1579.42,1579.42,1579.36,1579.36,200.0,1579.42,1579.42,1579.36,1579.36,200.0
2024-01-09 14:15:00,1578.5,1579.22,1578.5,1579.22,350.0,1578.5,1579.22,1578.5,1579.22,350.0
2024-01-09 14:20:00,1579.22,1579.22,1579.22,1579.22,0.0,1579.22,1579.22,1579.22,1579.22,0.0
2024-01-09 14:25:00,1579.0,1579.0,1579.0,1579.0,100.0,1579.0,1579.0,1579.0,1579.0,100.0
2024-01-09 14:30:00,1579.0,1579.0,1579.0,1579.0,0.0,1579.0,1579.0,1579.0,1579.0,0.0
2024-01-09 14:35:00,1579.0,1579.0,1579.0,1579.0,0.0,1579.0,1579.0,1579.0,1579.0,0.0
2024-01-09 14:40:00,1577.0,1577.0,1576.81,1577.0,412.0,1577.0,1577.0,1576.81,1577.0,412.0
2024-01-09 14:45:00,1576.61,1578.31,1576.6,1578.31,500.0,1576.61,1578.31,1576.6,1578.31,500.0
2024-01-09 14:50:00,1575.01,1575.17,1575.0,1575.17,500.0,1575.01,1575.17,1575.0,1575.17,500.0
2024-01-09 14:55:00,1575.1,1575.1,1575.09,1575.1,100.0,1575.1,1575.1,1575.09,1575.1,100.0
2024-01-09 15:00:00,1574.86,1575.1,1573.03,1573.04,1550.0,1574.86,1575.1,1573.03,1573.04,1550.0
2024-01-09 15:05:00,1573.68,1573.68,1570.01,1570.01,400.0,1573.68,1573.68,1570.01,1570.01,400.0
2024-01-09 15:10:00,1569.65,1572.5,1569.65,1570.89,1280.0,1569.65,1572.5,1569.65,1570.89,1280.0
2024-01-09 15:15:00,1571.3,1572.6,1570.88,1572.6,1100.0,1571.3,1572.6,1570.88,1572.6,1100.0
2024-01-09 15:20:00,1572.37,1573.68,1570.68,1573.68,800.0,1572.37,1573.68,1570.68,1573.68,800.0
2024-01-09 15:25:00,1573.31,1573.66,1573.31,1573.66,368.0,1573.31,1573.66,1573.31,1573.66,368.0
2024-01-09 15:30:00,1571.38,1571.38,1571.38,1571.38,100.0,1571.38,1571.38,1571.38,1571.38,100.0
2024-01-09 15:35:00,1573.43,1574.0,1572.86,1572.87,1384.0,1573.43,1574.0,1572.86,1572.87,1384.0
2024-01-09 15:40:00,1573.51,1573.51,1570.05,1571.35,918.0,1573.51,1573.51,1570.05,1571.35,918.0
2024-01-09 15:45:00,1570.44,1572.65,1570.44,1572.65,1424.0,1570.44,1572.65,1570.44,1572.65,1424.0
2024-01-09 15:50:00,1571.0,1574.18,1570.29,1574.18,1788.0,1571.0,1574.18,1570.29,1574.18,1788.0
2024-01-09 15:55:00,1574.63,1574.75,1572.77,1573.34,3470.0,1574.63,1574.75,1572.77,1573.34,3470.0
2024-01-10 09:30:00,1585.0,1587.43,1585.0,1585.03,3494.0,1585.0,1587.43,1585.0,1585.03,3494.0
2024-01-10 09:35:00,1585.68,1588.02,1585.67,1588.02,1120.0,1585.68,1588.02,1585.67,1588.02,1120.0
2024-01-10 09:40:00,1588.2,1589.3,1588.2,1589.3,200.0,1588.2,1589.3,1588.2,1589.3,200.0
2024-01-10 09:45:00,1589.13,1589.93,1587.32,1587.33,1195.0,1589.13,1589.93,1587.32,1587.33,1195.0
2024-01-10 09:50:00,1587.14,1589.23,1581.66,1589.23,844.0,1587.14,1589.23,1581.66,1589.23,844.0
2024-01-10 09:55:00,1586.96,1589.06,1586.29,1588.77,3672.0,1586.96,1589.06,1586.29,1588.77,3672.0
2024-01-10 10:00:00,1588.9,1588.9,1582.2,1582.5,900.0,1588.9,1588.9,1582.2,1582.5,900.0
2024-01-10 10:05:00,1581.81,1587.57,1581.29,1587.05,2884.0,1581.81,1587.57,1581.29,1587.05,2884.0
2024-01-10 10:10:00,1589.1,1591.85,1589.09,1591.85,1500.0,1589.1,1591.85,1589.09,1591.85,1500.0
2024-01-10 10:15:00,1591.84,1591.84,1589.3,1591.5,1708.0,1591.84,1591.84,1589.3,1591.5,1708.0
2024-01-10 10:20:00,1587.97,1591.5,1587.96,1591.41,901.0,1587.97,1591.5,1587.96,1591.41,901.0
2024-01-10 10:25:00,1591.38,1591.38,1587.9,1587.9,400.0,1591.38,1591.38,1587.9,1587.9,400.0
2024-01-10 10:30:00,1590.0,1595.16,1590.0,1591.84,800.0,1590.0,1595.16,1590.0,1591.84,800.0
2024-01-10 10:35:00,1592.94,1596.53,1592.93,1595.97,2670.0,1592.94,1596.53,1592.93,1595.97,2670.0
2024-01-10 10:40:00,1594.51,1598.98,1594.51,1598.98,200.0,1594.51,1598.98,1594.51,1598.98,200.0
2024-01-10 10:45:00,1601.1,1605.71,1601.1,1605.71,1050.0,1601.1,1605.71,1601.1,1605.71,1050.0
2024-01-10 10:50:00,1605.0,1606.17,1602.9,1605.13,3803.0,1605.0,1606.17,1602.9,1605.13,3803.0
2024-01-10 10:55:00,1605.13,1607.67,1605.13,1607.67,1136.0,1605.13,1607.67,1605.13,1607.67,1136.0
2024-01-10 11:00:00,1606.25,1606.25,1604.76,1604.76,300.0,1606.25,1606.25,1604.76,1604.76,300.0
2024-01-10 11:05:00,1604.72,1605.0,1602.64,1602.64,517.0,1604.72,1605.0,1602.64,1602.64,517.0
2024-01-10 11:10:00,1605.08,1605.23,1596.97,1598.84,1255.0,1605.08,1605.23,1596.97,1598.84,1255.0
2024-01-10 11:15:00,1595.81,1596.84,1595.81,1596.84,200.0,1595.81,1596.84,1595.81,1596.84,200.0
2024-01-10 11:20:00,1596.21,1596.21,1596.2,1596.21,100.0,1596.21,1596.21,1596.2,1596.21,100.0
2024-01-10 11:25:00,1598.54,1598.54,1598.54,1598.54,100.0,1598.54,1598.54,1598.54,1598.54,100.0
2024-01-10 11:30:00,1595.19,1596.49,1595.18,1596.49,200.0,1595.19,1596.49,1595.18,1596.49,200.0
2024-01-10 11:35:00,1599.4,1599.4,1597.18,1597.19,200.0,1599.4,1599.4,1597.18,1597.19,200.0
2024-01-10 11:40:00,1599.42,1601.84,1597.29,1600.42,500.0,1599.42,1601.84,1597.29,1600.42,500.0
2024-01-10 11:45:00,1601.51,1601.51,1598.7,1600.23,913.0,1601.51,1601.51,1598.7,1600.23,913.0
2024-01-10 11:50:00,1598.61,1598.61,1595.73,1595.73,300.0,1598.61,1598.61,1595.73,1595.73,300.0
2024-01-10 11:55:00,1597.72,1600.05,1596.68,1598.65,1096.0,1597.72,1600.05,1596.68,1598.65,1096.0
2024-01-10 12:00:00,1597.98,1597.98,1597.59,1597.59,200.0,1597.98,1597.98,1597.59,1597.59,200.0
2024-01-10 12:05:00,1595.78,1596.78,1595.11,1596.73,600.0,1595.78,1596.78,1595.11,1596.73,600.0
2024-01-10 12:10:00,1596.73,1596.73,1596.73,1596.73,0.0,1596.73,1596.73,1596.73,1596.73,0.0
2024-01-10 12:15:00,1594.85,1595.52,1594.85,1595.52,300.0,1594.85,1595.52,1594.85,1595.52,300.0
2024-01-10 12:20:00,1597.32,1597.33,1597.32,1597.33,200.0,1597.32,1597.33,1597.32,1597.33,200.0
2024-01-10 12:25:00,1595.43,1598.21,1595.42,1595.69,500.0,1595.43,1598.21,1595.42,1595.69,500.0
2024-01-10 12:30:00,1597.22,1597.22,1597.21,1597.22,100.0,1597.22,1597.22,1597.21,1597.22,100.0
2024-01-10 12:35:00,1595.98,1595.98,1595.73,1595.73,200.0,1595.98,1595.98,1595.73,1595.73,200.0
2024-01-10 12:40:00,1597.38,1598.61,1596.35,1597.49,900.0,1597.38,1598.61,1596.35,1597.49,900.0
2024-01-10 12:45:00,1597.48,1598.31,1595.87,1597.06,617.0,1597.48,1598.31,1595.87,1597.06,617.0
2024-01-10 12:50:00,1597.48,1597.48,1597.47,1597.48,100.0,1597.48,1597.48,1597.47,1597.48,100.0
2024-01-10 12:55:00,1598.37,1599.62,1597.95,1599.62,704.0,1598.37,1599.62,1597.95,1599.62,704.0
2024-01-10 13:00:00,1598.08,1599.74,1595.0,1599.74,2244.0,1598.08,1599.74,1595.0,1599.74,2244.0
2024-01-10 13:05:00,1599.35,1599.35,1599.35,1599.35,100.0,1599.35,1599.35,1599.35,1599.35,100.0
2024-01-10 13:10:00,1597.2,1600.67,1597.2,1600.67,200.0,1597.2,1600.67,1597.2,1600.67,200.0
2024-01-10 13:15:00,1599.13,1600.91,1599.13,1600.91,227.0,1599.13,1600.91,1599.13,1600.91,227.0
2024-01-10 13:20:00,1600.24,1600.24,1600.23,1600.24,100.0,1600.24,1600.24,1600.23,1600.24,100.0
2024-01-10 13:25:00,1602.95,1603.07,1602.95,1603.07,300.0,1602.95,1603.07,1602.95,1603.07,300.0
2024-01-10 13:30:00,1604.45,1604.45,1603.22,1603.23,300.0,1604.45,1604.45,1603.22,1603.23,300.0
2024-01-10 13:35:00,1605.66,1606.05,1604.23,1605.97,512.0,1605.66,1606.05,1604.23,1605.97,512.0
2024-01-10 13:40:00,1606.78,1606.98,1604.26,1605.58,1174.0,1606.78,1606.98,1604.26,1605.58,1174.0
2024-01-10 13:45:00,1604.94,1606.44,1604.66,1606.44,600.0,1604.94,1606.44,1604.66,1606.44,600.0
2024-01-10 13:50:00,1604.73,1605.68,1604.73,1604.75,400.0,1604.73,1605.68,1604.73,1604.75,400.0
2024-01-10 13:55:00,1605.58,1606.46,1605.13,1606.46,436.0,1605.58,1606.46,1605.13,1606.46,436.0
2024-01-10 14:00:00,1606.2,1607.93,1606.2,1607.87,1045.0,1606.2,1607.93,1606.2,1607.87,1045.0
2024-01-10 14:05:00,1607.68,1610.0,1606.89,1608.18,4138.0,1607.68,1610.0,1606.89,1608.18,4138.0
2024-01-10 14:10:00,1607.42,1608.99,1605.29,1608.99,810.0,1607.42,1608.99,1605.29,1608.99,810.0
2024-01-10 14:15:00,1607.07,1608.95,1607.06,1608.95,500.0,1607.07,1608.95,1607.06,1608.95,500.0
2024-01-10 14:20:00,1607.49,1607.55,1606.78,1606.89,400.0,1607.49,1607.55,1606.78,1606.89,400.0
2024-01-10 14:25:00,1609.0,1609.0,1606.35,1607.68,723.0,1609.0,1609.0,1606.35,1607.68,723.0
2024-01-10 14:30:00,1607.65,1608.79,1607.65,1607.75,500.0,1607.65,1608.79,1607.65,1607.75,500.0
2024-01-10 14:35:00,1608.55,1609.35,1607.07,1607.27,600.0,1608.55,1609.35,1607.07,1607.27,600.0
2024-01-10 14:40:00,1610.0,1610.0,1606.44,1606.44,1561.0,1610.0,1610.0,1606.44,1606.44,1561.0
2024-01-10 14:45:00,1608.12,1608.93,1606.57,1606.58,700.0,1608.12,1608.93,1606.57,1606.58,700.0
2024-01-10 14:50:00,1610.28,1610.28,1608.0,1608.0,611.0,1610.28,1610.28,1608.0,1608.0,611.0
2024-01-10 14:55:00,1607.77,1607.77,1607.76,1607.77,100.0,1607.77,1607.77,1607.76,1607.77,100.0
2024-01-10 15:00:00,1608.44,1609.0,1608.44,1608.7,309.0,1608.44,1609.0,1608.44,1608.7,309.0
2024-01-10 15:05:00,1607.8,1607.8,1607.8,1607.8,100.0,1607.8,1607.8,1607.8,1607.8,100.0
2024-01-10 15:10:00,1608.11,1608.11,1606.19,1606.19,525.0,1608.11,1608.11,1606.19,1606.19,525.0
2024-01-10 15:15:00,1603.11,1605.49,1603.11,1605.49,420.0,1603.11,1605.49,1603.11,1605.49,420.0
2024-01-10 15:20:00,1603.1,1603.27,1603.02,1603.27,562.0,1603.1,1603.27,1603.02,1603.27,562.0
2024-01-10 15:25:00,1601.25,1603.16,1601.25,1603.15,300.0,1601.25,1603.16,1601.25,1603.15,300.0
2024-01-10 15:30:00,1601.59,1602.92,1600.51,1602.68,625.0,1601.59,1602.92,1600.51,1602.68,625.0
2024-01-10 15:35:00,1602.47,1602.47,1600.95,1601.73,518.0,1602.47,1602.47,1600.95,1601.73,518.0
2024-01-10 15:40:00,1601.31,1601.6,1599.79,1599.79,600.0,1601.31,1601.6,1599.79,1599.79,600.0
2024-01-10 15:45:00,1600.32,1602.06,1600.03,1600.03,1000.0,1600.32,1602.06,1600.03,1600.03,1000.0
2024-01-10 15:50:00,1599.0,1599.21,1594.24,1596.33,3056.0,1599.0,1599.21,1594.24,1596.33,3056.0
2024-01-10 15:55:00,1597.99,1599.26,1596.52,1598.38,5025.0,1597.99,1599.26,1596.52,1598.38,5025.0
2024-01-11 09:30:00,1605.31,1612.0,1602.88,1612.0,4649.0,1605.31,1612.0,1602.88,1612.0,4649.0
2024-01-11 09:35:00,1619.22,1620.0,1609.01,1614.25,2778.0,1619.22,1620.0,1609.01,1614.25,2778.0
2024-01-11 09:40:00,1614.87,1614.87,1610.22,1610.25,900.0,1614.87,1614.87,1610.22,1610.25,900.0
2024-01-11 09:45:00,1610.66,1610.66,1601.59,1603.18,6416.0,1610.66,1610.66,1601.59,1603.18,6416.0
2024-01-11 09:50:00,1604.01,1604.01,1602.3,1602.3,400.0,1604.01,1604.01,1602.3,1602.3,400.0
2024-01-11 09:55:00,1604.79,1604.79,1599.12,1600.88,1700.0,1604.79,1604.79,1599.12,1600.88,1700.0
2024-01-11 10:00:00,1600.98,1601.62,1596.24,1596.25,2737.0,1600.98,1601.62,1596.24,1596.25,2737.0
2024-01-11 10:05:00,1596.25,1597.21,1591.06,1593.29,4716.0,1596.25,1597.21,1591.06,1593.29,4716.0
2024-01-11 10:10:00,1591.48,1593.0,1585.05,1587.01,2460.0,1591.48,1593.0,1585.05,1587.01,2460.0
2024-01-11 10:15:00,1582.77,1586.87,1580.74,1586.59,1610.0,1582.77,1586.87,1580.74,1586.59,1610.0
2024-01-11 10:20:00,1586.44,1590.54,1585.07,1585.07,759.0,1586.44,1590.54,1585.07,1585.07,759.0
2024-01-11 10:25:00,1588.0,1588.0,1585.0,1586.31,1695.0,1588.0,1588.0,1585.0,1586.31,1695.0
2024-01-11 10:30:00,1584.97,1589.19,1582.0,1582.0,617.0,1584.97,1589.19,1582.0,1582.0,617.0
2024-01-11 10:35:00,1584.38,1586.0,1583.69,1584.16,929.0,1584.38,1586.0,1583.69,1584.16,929.0
2024-01-11 10:40:00,1582.54,1584.53,1582.54,1583.21,560.0,1582.54,1584.53,1582.54,1583.21,560.0
2024-01-11 10:45:00,1583.51,1585.59,1583.5,1583.75,600.0,1583.51,1585.59,1583.5,1583.75,600.0
2024-01-11 10:50:00,1576.49,1579.16,1573.91,1573.91,1179.0,1576.49,1579.16,1573.91,1573.91,1179.0
2024-01-11 10:55:00,1576.69,1578.3,1576.62,1578.3,400.0,1576.69,1578.3,1576.62,1578.3,400.0
2024-01-11 11:00:00,1580.53,1580.53,1577.0,1577.0,884.0,1580.53,1580.53,1577.0,1577.0,884.0
2024-01-11 11:05:00,1580.0,1580.99,1580.0,1580.99,300.0,1580.0,1580.99,1580.0,1580.99,300.0
2024-01-11 11:10:00,1581.71,1581.71,1577.3,1578.53,740.0,1581.71,1581.71,1577.3,1578.53,740.0
2024-01-11 11:15:00,1576.0,1576.0,1574.56,1574.57,200.0,1576.0,1576.0,1574.56,1574.57,200.0
2024-01-11 11:20:00,1576.98,1576.98,1575.76,1575.77,547.0,1576.98,1576.98,1575.76,1575.77,547.0
2024-01-11 11:25:00,1576.7,1576.7,1575.56,1576.4,400.0,1576.7,1576.7,1575.56,1576.4,400.0
2024-01-11 11:30:00,1575.02,1577.88,1575.02,1577.46,744.0,1575.02,1577.88,1575.02,1577.46,744.0
2024-01-11 11:35:00,1578.66,1578.66,1578.66,1578.66,100.0,1578.66,1578.66,1578.66,1578.66,100.0
2024-01-11 11:40:00,1579.48,1579.58,1576.72,1576.72,515.0,1579.48,1579.58,1576.72,1576.72,515.0
2024-01-11 11:45:00,1574.58,1578.03,1574.23,1578.03,1500.0,1574.58,1578.03,1574.23,1578.03,1500.0
2024-01-11 11:50:00,1577.85,1577.85,1576.39,1576.39,300.0,1577.85,1577.85,1576.39,1576.39,300.0
2024-01-11 11:55:00,1573.42,1575.86,1573.42,1575.86,694.0,1573.42,1575.86,1573.42,1575.86,694.0
2024-01-11 12:00:00,1577.06,1577.06,1577.06,1577.06,100.0,1577.06,1577.06,1577.06,1577.06,100.0
2024-01-11 12:05:00,1576.79,1576.79,1576.79,1576.79,100.0,1576.79,1576.79,1576.79,1576.79,100.0
2024-01-11 12:10:00,1576.79,1576.79,1576.79,1576.79,0.0,1576.79,1576.79,1576.79,1576.79,0.0
2024-01-11 12:15:00,1576.55,1577.62,1576.54,1576.54,600.0,1576.55,1577.62,1576.54,1576.54,600.0
2024-01-11 12:20:00,1575.64,1575.64,1575.64,1575.64,200.0,1575.64,1575.64,1575.64,1575.64,200.0
2024-01-11 12:25:00,1578.71,1578.71,1575.64,1575.64,300.0,1578.71,1578.71,1575.64,1575.64,300.0
2024-01-11 12:30:00,1575.46,1578.01,1575.46,1575.98,500.0,1575.46,1578.01,1575.46,1575.98,500.0
2024-01-11 12:35:00,1577.04,1577.31,1575.99,1576.86,500.0,1577.04,1577.31,1575.99,1576.86,500.0
2024-01-11 12:40:00,1575.82,1578.64,1575.82,1578.64,200.0,1575.82,1578.64,1575.82,1578.64,200.0
2024-01-11 12:45:00,1583.35,1583.35,1583.34,1583.35,100.0,1583.35,1583.35,1583.34,1583.35,100.0
2024-01-11 12:50:00,1585.66,1585.66,1584.94,1585.0,1000.0,1585.66,1585.66,1584.94,1585.0,1000.0
2024-01-11 12:55:00,1586.15,1586.35,1581.62,1581.62,800.0,1586.15,1586.35,1581.62,1581.62,800.0
2024-01-11 13:00:00,1582.15,1582.16,1582.15,1582.15,100.0,1582.15,1582.16,1582.15,1582.15,100.0
2024-01-11 13:05:00,1585.04,1586.46,1585.04,1586.46,434.0,1585.04,1586.46,1585.04,1586.46,434.0
2024-01-11 13:10:00,1586.07,1586.07,1586.04,1586.05,300.0,1586.07,1586.07,1586.04,1586.05,300.0
2024-01-11 13:15:00,1586.04,1589.72,1584.79,1587.84,700.0,1586.04,1589.72,1584.79,1587.84,700.0
2024-01-11 13:20:00,1585.23,1587.7,1585.23,1587.7,200.0,1585.23,1587.7,1585.23,1587.7,200.0
2024-01-11 13:25:00,1588.76,1588.76,1586.79,1586.79,500.0,1588.76,1588.76,1586.79,1586.79,500.0
2024-01-11 13:30:00,1588.46,1588.46,1585.11,1587.13,1000.0,1588.46,1588.46,1585.11,1587.13,1000.0
2024-01-11 13:35:00,1587.13,1587.13,1587.13,1587.13,0.0,1587.13,1587.13,1587.13,1587.13,0.0
2024-01-11 13:40:00,1590.24,1590.24,1590.0,1590.0,300.0,1590.24,1590.24,1590.0,1590.0,300.0
2024-01-11 13:45:00,1589.86,1589.86,1589.86,1589.86,278.0,1589.86,1589.86,1589.86,1589.86,278.0
2024-01-11 13:50:00,1589.81,1590.6,1588.44,1588.45,1141.0,1589.81,1590.6,1588.44,1588.45,1141.0
2024-01-11 13:55:00,1589.59,1591.83,1589.59,1591.83,1305.0,1589.59,1591.83,1589.59,1591.83,1305.0
2024-01-11 14:00:00,1592.28,1592.35,1590.63,1591.38,2336.0,1592.28,1592.35,1590.63,1591.38,2336.0
2024-01-11 14:05:00,1591.19,1591.19,1590.39,1590.4,1400.0,1591.19,1591.19,1590.39,1590.4,1400.0
2024-01-11 14:10:00,1589.61,1591.94,1589.61,1591.14,1400.0,1589.61,1591.94,1589.61,1591.14,1400.0
2024-01-11 14:15:00,1592.81,1594.39,1591.73,1591.73,1193.0,1592.81,1594.39,1591.73,1591.73,1193.0
2024-01-11 14:20:00,1591.93,1591.93,1588.67,1588.68,1274.0,1591.93,1591.93,1588.67,1588.68,1274.0
2024-01-11 14:25:00,1591.03,1592.06,1590.49,1592.06,600.0,1591.03,1592.06,1590.49,1592.06,600.0
2024-01-11 14:30:00,1592.5,1592.5,1591.62,1591.76,700.0,1592.5,1592.5,1591.62,1591.76,700.0
2024-01-11 14:35:00,1592.56,1592.57,1591.58,1591.59,200.0,1592.56,1592.57,1591.58,1591.59,200.0
2024-01-11 14:40:00,1592.6,1592.92,1591.73,1592.92,654.0,1592.6,1592.92,1591.73,1592.92,654.0
2024-01-11 14:45:00,1592.3,1592.3,1592.3,1592.3,400.0,1592.3,1592.3,1592.3,1592.3,400.0
2024-01-11 14:50:00,1592.51,1593.59,1591.23,1591.23,1378.0,1592.51,1593.59,1591.23,1591.23,1378.0
2024-01-11 14:55:00,1590.58,1590.58,1589.91,1590.5,700.0,1590.58,1590.58,1589.91,1590.5,700.0
2024-01-11 15:00:00,1589.36,1589.36,1587.24,1587.24,566.0,1589.36,1589.36,1587.24,1587.24,566.0
2024-01-11 15:05:00,1588.03,1588.03,1588.03,1588.03,1007.0,1588.03,1588.03,1588.03,1588.03,1007.0
2024-01-11 15:10:00,1585.94,1589.14,1585.9,1589.0,1522.0,1585.94,1589.14,1585.9,1589.0,1522.0
2024-01-11 15:15:00,1587.35,1587.73,1587.35,1587.53,877.0,1587.35,1587.73,1587.35,1587.53,877.0
2024-01-11 15:20:00,1587.53,1587.53,1587.53,1587.53,0.0,1587.53,1587.53,1587.53,1587.53,0.0
2024-01-11 15:25:00,1589.93,1591.0,1588.07,1589.03,1763.0,1589.93,1591.0,1588.07,1589.03,1763.0
2024-01-11 15:30:00,1590.0,1591.04,1588.12,1588.93,2757.0,1590.0,1591.04,1588.12,1588.93,2757.0
2024-01-11 15:35:00,1588.28,1588.55,1587.0,1587.46,1893.0,1588.28,1588.55,1587.0,1587.46,1893.0
2024-01-11 15:40:00,1588.95,1590.7,1588.74,1590.7,610.0,1588.95,1590.7,1588.74,1590.7,610.0
2024-01-11 15:45:00,1590.74,1590.83,1589.86,1590.52,600.0,1590.74,1590.83,1589.86,1590.52,600.0
2024-01-11 15:50:00,1589.38,1591.76,1588.68,1591.76,1094.0,1589.38,1591.76,1588.68,1591.76,1094.0
2024-01-11 15:55:00,1591.2,1592.82,1590.6,1591.43,2053.0,1591.2,1592.82,1590.6,1591.43,2053.0
2024-01-12 09:30:00,1610.0,1610.0,1597.3,1601.34,4641.0,1610.0,1610.0,1597.3,1601.34,4641.0
2024-01-12 09:35:00,1598.91,1606.28,1596.04,1606.28,1650.0,1598.91,1606.28,1596.04,1606.28,1650.0
2024-01-12 09:40:00,1606.58,1618.99,1606.58,1613.84,2339.0,1606.58,1618.99,1606.58,1613.84,2339.0
2024-01-12 09:45:00,1611.53,1616.99,1611.18,1615.24,1417.0,1611.53,1616.99,1611.18,1615.24,1417.0
2024-01-12 09:50:00,1615.63,1617.19,1613.26,1613.72,1331.0,1615.63,1617.19,1613.26,1613.72,1331.0
2024-01-12 09:55:00,1612.19,1619.99,1612.19,1615.41,1300.0,1612.19,1619.99,1612.19,1615.41,1300.0
2024-01-12 10:00:00,1615.42,1617.0,1610.61,1617.0,2000.0,1615.42,1617.0,1610.61,1617.0,2000.0
2024-01-12 10:05:00,1610.93,1620.69,1610.93,1619.47,2078.0,1610.93,1620.69,1610.93,1619.47,2078.0
2024-01-12 10:10:00,1619.0,1620.0,1614.62,1620.0,4127.0,1619.0,1620.0,1614.62,1620.0,4127.0
2024-01-12 10:15:00,1620.0,1622.66,1613.61,1616.39,3120.0,1620.0,1622.66,1613.61,1616.39,3120.0
2024-01-12 10:20:00,1613.43,1617.05,1613.43,1617.05,1700.0,1613.43,1617.05,1613.43,1617.05,1700.0
2024-01-12 10:25:00,1617.37,1617.37,1614.79,1615.36,607.0,1617.37,1617.37,1614.79,1615.36,607.0
2024-01-12 10:30:00,1614.95,1614.95,1614.29,1614.29,306.0,1614.95,1614.95,1614.29,1614.29,306.0
2024-01-12 10:35:00,1614.21,1614.29,1611.12,1613.24,400.0,1614.21,1614.29,1611.12,1613.24,400.0
2024-01-12 10:40:00,1612.64,1616.0,1610.71,1616.0,518.0,1612.64,1616.0,1610.71,1616.0,518.0
2024-01-12 10:45:00,1613.19,1614.0,1613.19,1614.0,200.0,1613.19,1614.0,1613.19,1614.0,200.0
2024-01-12 10:50:00,1614.0,1614.74,1613.07,1614.74,300.0,1614.0,1614.74,1613.07,1614.74,300.0
2024-01-12 10:55:00,1617.15,1617.46,1613.84,1616.41,534.0,1617.15,1617.46,1613.84,1616.41,534.0
2024-01-12 11:00:00,1616.88,1620.0,1616.88,1620.0,761.0,1616.88,1620.0,1616.88,1620.0,761.0
2024-01-12 11:05:00,1623.0,1625.0,1623.0,1623.01,800.0,1623.0,1625.0,1623.0,1623.01,800.0
2024-01-12 11:10:00,1626.6,1626.6,1625.4,1625.7,700.0,1626.6,1626.6,1625.4,1625.7,700.0
2024-01-12 11:15:00,1625.7,1625.7,1625.7,1625.7,0.0,1625.7,1625.7,1625.7,1625.7,0.0
2024-01-12 11:20:00,1625.53,1626.96,1625.53,1626.96,1453.0,1625.53,1626.96,1625.53,1626.96,1453.0
2024-01-12 11:25:00,1628.07,1631.1,1627.58,1628.94,1511.0,1628.07,1631.1,1627.58,1628.94,1511.0
2024-01-12 11:30:00,1627.98,1629.18,1625.4,1629.18,1448.0,1627.98,1629.18,1625.4,1629.18,1448.0
2024-01-12 11:35:00,1627.55,1627.55,1624.81,1626.33,900.0,1627.55,1627.55,1624.81,1626.33,900.0
2024-01-12 11:40:00,1623.55,1626.95,1623.55,1626.1,700.0,1623.55,1626.95,1623.55,1626.1,700.0
2024-01-12 11:45:00,1627.42,1628.0,1624.25,1627.38,700.0,1627.42,1628.0,1624.25,1627.38,700.0
2024-01-12 11:50:00,1625.9,1631.35,1625.9,1631.35,2250.0,1625.9,1631.35,1625.9,1631.35,2250.0
2024-01-12 11:55:00,1630.17,1631.88,1628.15,1630.43,1820.0,1630.17,1631.88,1628.15,1630.43,1820.0
2024-01-12 12:00:00,1631.63,1631.63,1630.36,1630.36,400.0,1631.63,1631.63,1630.36,1630.36,400.0
2024-01-12 12:05:00,1631.0,1631.85,1630.74,1630.74,600.0,1631.0,1631.85,1630.74,1630.74,600.0
2024-01-12 12:10:00,1631.85,1635.05,1631.85,1634.56,2304.0,1631.85,1635.05,1631.85,1634.56,2304.0
2024-01-12 12:15:00,1634.0,1634.99,1634.0,1634.99,300.0,1634.0,1634.99,1634.0,1634.99,300.0
2024-01-12 12:20:00,1637.17,1637.17,1635.71,1635.71,800.0,1637.17,1637.17,1635.71,1635.71,800.0
2024-01-12 12:25:00,1636.56,1638.78,1636.43,1638.78,1000.0,1636.56,1638.78,1636.43,1638.78,1000.0
2024-01-12 12:30:00,1639.0,1640.9,1638.93,1640.1,3026.0,1639.0,1640.9,1638.93,1640.1,3026.0
2024-01-12 12:35:00,1640.1,1641.2,1639.61,1641.0,775.0,1640.1,1641.2,1639.61,1641.0,775.0
2024-01-12 12:40:00,1642.06,1645.97,1641.66,1645.97,1600.0,1642.06,1645.97,1641.66,1645.97,1600.0
2024-01-12 12:45:00,1646.0,1646.0,1643.22,1645.65,4574.0,1646.0,1646.0,1643.22,1645.65,4574.0
2024-01-12 12:50:00,1646.99,1655.38,1645.13,1655.38,4471.0,1646.99,1655.38,1645.13,1655.38,4471.0
2024-01-12 12:55:00,1655.22,1655.22,1651.32,1653.7,3872.0,1655.22,1655.22,1651.32,1653.7,3872.0
2024-01-12 13:00:00,1652.69,1654.02,1652.24,1653.91,2100.0,1652.69,1654.02,1652.24,1653.91,2100.0
2024-01-12 13:05:00,1655.86,1662.72,1655.48,1662.72,2974.0,1655.86,1662.72,1655.48,1662.72,2974.0
2024-01-12 13:10:00,1661.0,1667.66,1661.0,1666.57,4789.0,1661.0,1667.66,1661.0,1666.57,4789.0
2024-01-12 13:15:00,1666.96,1676.66,1666.96,1672.55,3421.0,1666.96,1676.66,1666.96,1672.55,3421.0
2024-01-12 13:20:00,1671.5,1676.0,1670.17,1675.0,2320.0,1671.5,1676.0,1670.17,1675.0,2320.0
2024-01-12 13:25:00,1674.49,1676.0,1672.28,1672.28,9925.0,1674.49,1676.0,1672.28,1672.28,9925.0
2024-01-12 13:30:00,1674.46,1675.9,1672.73,1672.73,922.0,1674.46,1675.9,1672.73,1672.73,922.0
2024-01-12 13:35:00,1673.0,1676.0,1671.22,1674.66,2703.0,1673.0,1676.0,1671.22,1674.66,2703.0
2024-01-12 13:40:00,1674.66,1678.0,1670.55,1670.56,2953.0,1674.66,1678.0,1670.55,1670.56,2953.0
2024-01-12 13:45:00,1670.82,1672.18,1668.64,1672.18,500.0,1670.82,1672.18,1668.64,1672.18,500.0
2024-01-12 13:50:00,1671.09,1671.4,1668.91,1668.92,700.0,1671.09,1671.4,1668.91,1668.92,700.0
2024-01-12 13:55:00,1669.1,1669.11,1668.0,1668.89,900.0,1669.1,1669.11,1668.0,1668.89,900.0
2024-01-12 14:00:00,1668.03,1668.92,1661.96,1661.97,3832.0,1668.03,1668.92,1661.96,1661.97,3832.0
2024-01-12 14:05:00,1664.55,1665.0,1664.55,1664.72,400.0,1664.55,1665.0,1664.55,1664.72,400.0
2024-01-12 14:10:00,1660.24,1663.42,1660.24,1663.42,1697.0,1660.24,1663.42,1660.24,1663.42,1697.0
2024-01-12 14:15:00,1661.37,1661.52,1659.27,1660.18,2157.0,1661.37,1661.52,1659.27,1660.18,2157.0
2024-01-12 14:20:00,1659.63,1662.66,1659.47,1661.75,3003.0,1659.63,1662.66,1659.47,1661.75,3003.0
2024-01-12 14:25:00,1662.74,1664.0,1660.65,1663.44,2847.0,1662.74,1664.0,1660.65,1663.44,2847.0
2024-01-12 14:30:00,1662.71,1663.99,1661.84,1661.96,710.0,1662.71,1663.99,1661.84,1661.96,710.0
2024-01-12 14:35:00,1663.98,1665.99,1663.47,1665.99,910.0,1663.98,1665.99,1663.47,1665.99,910.0
2024-01-12 14:40:00,1668.12,1668.12,1664.49,1665.62,1074.0,1668.12,1668.12,1664.49,1665.62,1074.0
2024-01-12 14:45:00,1664.83,1664.83,1663.43,1663.69,873.0,1664.83,1664.83,1663.43,1663.69,873.0
2024-01-12 14:50:00,1666.25,1667.11,1664.97,1664.97,300.0,1666.25,1667.11,1664.97,1664.97,300.0
2024-01-12 14:55:00,1664.5,1667.04,1664.5,1665.45,1453.0,1664.5,1667.04,1664.5,1665.45,1453.0
2024-01-12 15:00:00,1663.41,1663.41,1662.12,1662.13,1184.0,1663.41,1663.41,1662.12,1662.13,1184.0
2024-01-12 15:05:00,1664.02,1664.53,1662.21,1662.21,400.0,1664.02,1664.53,1662.21,1662.21,400.0
2024-01-12 15:10:00,1660.99,1662.23,1660.98,1661.15,800.0,1660.99,1662.23,1660.98,1661.15,800.0
2024-01-12 15:15:00,1660.73,1662.0,1659.63,1659.63,2360.0,1660.73,1662.0,1659.63,1659.63,2360.0
2024-01-12 15:20:00,1660.0,1660.0,1660.0,1660.0,100.0,1660.0,1660.0,1660.0,1660.0,100.0
2024-01-12 15:25:00,1660.69,1661.2,1659.3,1659.3,700.0,1660.69,1661.2,1659.3,1659.3,700.0
2024-01-12 15:30:00,1659.65,1661.78,1659.65,1661.78,600.0,1659.65,1661.78,1659.65,1661.78,600.0
2024-01-12 15:35:00,1659.67,1661.78,1659.66,1660.28,1610.0,1659.67,1661.78,1659.66,1660.28,1610.0
2024-01-12 15:40:00,1659.36,1661.07,1657.52,1657.78,5430.0,1659.36,1661.07,1657.52,1657.78,5430.0
2024-01-12 15:45:00,1655.73,1657.9,1654.65,1655.32,3136.0,1655.73,1657.9,1654.65,1655.32,3136.0
2024-01-12 15:50:00,1656.87,1660.71,1656.66,1658.24,3666.0,1656.87,1660.71,1656.66,1658.24,3666.0
2024-01-12 15:55:00,1657.31,1659.96,1656.21,1658.21,8729.0,1657.31,1659.96,1656.21,1658.21,8729.0
2024-01-16 09:30:00,1658.58,1679.54,1653.47,1677.01,18167.0,1658.58,1679.54,1653.47,1677.01,18167.0
2024-01-16 09:35:00,1679.45,1679.89,1671.69,1672.0,4640.0,1679.45,1679.89,1671.69,1672.0,4640.0
2024-01-16 09:40:00,1671.92,1676.05,1667.3,1670.61,2311.0,1671.92,1676.05,1667.3,1670.61,2311.0
2024-01-16 09:45:00,1670.13,1671.0,1664.12,1670.18,1300.0,1670.13,1671.0,1664.12,1670.18,1300.0
2024-01-16 09:50:00,1670.13,1671.21,1663.38,1664.47,2050.0,1670.13,1671.21,1663.38,1664.47,2050.0
2024-01-16 09:55:00,1663.95,1663.95,1655.72,1660.93,3401.0,1663.95,1663.95,1655.72,1660.93,3401.0
2024-01-16 10:00:00,1662.57,1665.22,1660.11,1660.23,3193.0,1662.57,1665.22,1660.11,1660.23,3193.0
2024-01-16 10:05:00,1661.83,1663.9,1660.32,1663.9,1030.0,1661.83,1663.9,1660.32,1663.9,1030.0
2024-01-16 10:10:00,1670.03,1676.89,1670.03,1674.9,3776.0,1670.03,1676.89,1670.03,1674.9,3776.0
2024-01-16 10:15:00,1675.57,1679.02,1674.7,1677.52,3065.0,1675.57,1679.02,1674.7,1677.52,3065.0
2024-01-16 10:20:00,1678.27,1682.67,1678.27,1681.07,2262.0,1678.27,1682.67,1678.27,1681.07,2262.0
2024-01-16 10:25:00,1683.59,1685.72,1682.51,1683.36,8759.0,1683.59,1685.72,1682.51,1683.36,8759.0
2024-01-16 10:30:00,1682.18,1684.44,1681.72,1683.1,1959.0,1682.18,1684.44,1681.72,1683.1,1959.0
2024-01-16 10:35:00,1680.93,1680.93,1676.0,1676.0,700.0,1680.93,1680.93,1676.0,1676.0,700.0
2024-01-16 10:40:00,1681.03,1681.03,1677.51,1677.52,1207.0,1681.03,1681.03,1677.51,1677.52,1207.0
2024-01-16 10:45:00,1678.5,1681.36,1678.46,1678.47,1311.0,1678.5,1681.36,1678.46,1678.47,1311.0
2024-01-16 10:50:00,1682.23,1682.23,1679.75,1680.15,1968.0,1682.23,1682.23,1679.75,1680.15,1968.0
2024-01-16 10:55:00,1679.9,1682.2,1679.43,1679.5,1122.0,1679.9,1682.2,1679.43,1679.5,1122.0
2024-01-16 11:00:00,1678.17,1678.17,1671.35,1675.27,2435.0,1678.17,1678.17,1671.35,1675.27,2435.0
2024-01-16 11:05:00,1673.78,1674.18,1670.5,1674.18,1446.0,1673.78,1674.18,1670.5,1674.18,1446.0
2024-01-16 11:10:00,1671.36,1673.47,1668.63,1672.07,1851.0,1671.36,1673.47,1668.63,1672.07,1851.0
2024-01-16 11:15:00,1670.6,1674.34,1670.43,1674.34,1474.0,1670.6,1674.34,1670.43,1674.34,1474.0
2024-01-16 11:20:00,1675.0,1677.66,1674.36,1677.53,4165.0,1675.0,1677.66,1674.36,1677.53,4165.0
2024-01-16 11:25:00,1677.38,1677.38,1677.37,1677.38,100.0,1677.38,1677.38,1677.37,1677.38,100.0
2024-01-16 11:30:00,1677.17,1677.17,1677.17,1677.17,100.0,1677.17,1677.17,1677.17,1677.17,100.0
2024-01-16 11:35:00,1679.09,1680.5,1675.0,1676.61,1601.0,1679.09,1680.5,1675.0,1676.61,1601.0
2024-01-16 11:40:00,1675.31,1675.31,1675.31,1675.31,100.0,1675.31,1675.31,1675.31,1675.31,100.0
2024-01-16 11:45:00,1675.96,1676.96,1675.96,1676.96,600.0,1675.96,1676.96,1675.96,1676.96,600.0
2024-01-16 11:50:00,1677.01,1677.21,1677.01,1677.21,200.0,1677.01,1677.21,1677.01,1677.21,200.0
2024-01-16 11:55:00,1676.02,1676.76,1675.36,1675.36,500.0,1676.02,1676.76,1675.36,1675.36,500.0
2024-01-16 12:00:00,1677.89,1677.89,1677.89,1677.89,150.0,1677.89,1677.89,1677.89,1677.89,150.0
2024-01-16 12:05:00,1676.19,1676.38,1675.0,1675.0,300.0,1676.19,1676.38,1675.0,1675.0,300.0
2024-01-16 12:10:00,1675.61,1676.44,1675.51,1676.44,300.0,1675.61,1676.44,1675.51,1676.44,300.0
2024-01-16 12:15:00,1675.72,1676.6,1674.67,1674.67,1134.0,1675.72,1676.6,1674.67,1674.67,1134.0
2024-01-16 12:20:00,1675.82,1675.82,1673.06,1673.06,900.0,1675.82,1675.82,1673.06,1673.06,900.0
2024-01-16 12:25:00,1673.06,1673.06,1673.06,1673.06,0.0,1673.06,1673.06,1673.06,1673.06,0.0
2024-01-16 12:30:00,1673.13,1673.29,1673.06,1673.29,300.0,1673.13,1673.29,1673.06,1673.29,300.0
2024-01-16 12:35:00,1671.58,1673.31,1671.09,1671.09,949.0,1671.58,1673.31,1671.09,1671.09,949.0
2024-01-16 12:40:00,1670.0,1670.0,1668.38,1668.38,706.0,1670.0,1670.0,1668.38,1668.38,706.0
2024-01-16 12:45:00,1667.12,1669.45,1667.12,1667.13,801.0,1667.12,1669.45,1667.12,1667.13,801.0
2024-01-16 12:50:00,1666.58,1666.58,1666.09,1666.09,504.0,1666.58,1666.58,1666.09,1666.09,504.0
2024-01-16 12:55:00,1665.0,1665.28,1660.72,1660.72,1142.0,1665.0,1665.28,1660.72,1660.72,1142.0
2024-01-16 13:00:00,1661.72,1662.16,1661.71,1662.15,400.0,1661.72,1662.16,1661.71,1662.15,400.0
2024-01-16 13:05:00,1663.44,1665.56,1663.01,1664.85,500.0,1663.44,1665.56,1663.01,1664.85,500.0
2024-01-16 13:10:00,1664.85,1664.85,1664.85,1664.85,0.0,1664.85,1664.85,1664.85,1664.85,0.0
2024-01-16 13:15:00,1667.57,1668.91,1666.71,1668.19,1366.0,1667.57,1668.91,1666.71,1668.19,1366.0
2024-01-16 13:20:00,1666.71,1668.0,1664.73,1664.73,400.0,1666.71,1668.0,1664.73,1664.73,400.0
2024-01-16 13:25:00,1662.78,1663.97,1662.53,1663.97,800.0,1662.78,1663.97,1662.53,1663.97,800.0
2024-01-16 13:30:00,1663.97,1663.97,1663.97,1663.97,0.0,1663.97,1663.97,1663.97,1663.97,0.0
2024-01-16 13:35:00,1666.14,1666.28,1662.55,1662.55,700.0,1666.14,1666.28,1662.55,1662.55,700.0
2024-01-16 13:40:00,1663.38,1663.38,1662.17,1662.17,410.0,1663.38,1663.38,1662.17,1662.17,410.0
2024-01-16 13:45:00,1663.39,1663.46,1663.39,1663.46,218.0,1663.39,1663.46,1663.39,1663.46,218.0
2024-01-16 13:50:00,1666.0,1666.0,1665.88,1665.88,200.0,1666.0,1666.0,1665.88,1665.88,200.0
2024-01-16 13:55:00,1665.88,1665.88,1665.88,1665.88,0.0,1665.88,1665.88,1665.88,1665.88,0.0
2024-01-16 14:00:00,1665.28,1666.05,1665.11,1665.99,800.0,1665.28,1666.05,1665.11,1665.99,800.0
2024-01-16 14:05:00,1667.37,1667.46,1662.87,1662.87,2870.0,1667.37,1667.46,1662.87,1662.87,2870.0
2024-01-16 14:10:00,1662.0,1662.13,1661.23,1662.13,700.0,1662.0,1662.13,1661.23,1662.13,700.0
2024-01-16 14:15:00,1661.0,1661.0,1658.0,1658.17,2243.0,1661.0,1661.0,1658.0,1658.17,2243.0
2024-01-16 14:20:00,1657.79,1657.79,1657.79,1657.79,100.0,1657.79,1657.79,1657.79,1657.79,100.0
2024-01-16 14:25:00,1658.57,1659.86,1658.56,1659.86,200.0,1658.57,1659.86,1658.56,1659.86,200.0
2024-01-16 14:30:00,1658.77,1658.77,1655.6,1656.69,2280.0,1658.77,1658.77,1655.6,1656.69,2280.0
2024-01-16 14:35:00,1656.18,1656.83,1656.16,1656.83,450.0,1656.18,1656.83,1656.16,1656.83,450.0
2024-01-16 14:40:00,1658.07,1658.39,1658.07,1658.39,200.0,1658.07,1658.39,1658.07,1658.39,200.0
2024-01-16 14:45:00,1659.24,1660.27,1655.75,1656.73,2451.0,1659.24,1660.27,1655.75,1656.73,2451.0
2024-01-16 14:50:00,1656.46,1657.81,1656.46,1657.39,700.0,1656.46,1657.81,1656.46,1657.39,700.0
2024-01-16 14:55:00,1656.86,1656.86,1656.86,1656.86,100.0,1656.86,1656.86,1656.86,1656.86,100.0
2024-01-16 15:00:00,1657.25,1657.48,1657.24,1657.28,300.0,1657.25,1657.48,1657.24,1657.28,300.0
2024-01-16 15:05:00,1657.22,1657.22,1656.7,1656.7,200.0,1657.22,1657.22,1656.7,1656.7,200.0
2024-01-16 15:10:00,1659.01,1660.16,1658.62,1660.16,1100.0,1659.01,1660.16,1658.62,1660.16,1100.0
2024-01-16 15:15:00,1661.36,1663.01,1661.35,1663.01,604.0,1661.36,1663.01,1661.35,1663.01,604.0
2024-01-16 15:20:00,1662.97,1664.17,1662.9,1664.16,700.0,1662.97,1664.17,1662.9,1664.16,700.0
2024-01-16 15:25:00,1664.08,1667.4,1664.07,1666.32,1048.0,1664.08,1667.4,1664.07,1666.32,1048.0
2024-01-16 15:30:00,1666.81,1666.81,1666.23,1666.24,617.0,1666.81,1666.81,1666.23,1666.24,617.0
2024-01-16 15:35:00,1666.34,1667.89,1666.3,1667.5,500.0,1666.34,1667.89,1666.3,1667.5,500.0
2024-01-16 15:40:00,1666.92,1667.72,1666.82,1666.82,1661.0,1666.92,1667.72,1666.82,1666.82,1661.0
2024-01-16 15:45:00,1667.68,1668.01,1667.0,1667.0,900.0,1667.68,1668.01,1667.0,1667.0,900.0
2024-01-16 15:50:00,1669.0,1671.87,1669.0,1671.23,1107.0,1669.0,1671.87,1669.0,1671.23,1107.0
2024-01-16 15:55:00,1671.43,1673.0,1671.43,1672.94,2046.0,1671.43,1673.0,1671.43,1672.94,2046.0
2024-01-17 09:30:00,1663.6,1669.03,1660.0,1660.0,6170.0,1663.6,1669.03,1660.0,1660.0,6170.0
2024-01-17 09:35:00,1659.23,1661.86,1650.0,1650.0,2506.0,1659.23,1661.86,1650.0,1650.0,2506.0
2024-01-17 09:40:00,1650.0,1650.6,1628.34,1629.61,8256.0,1650.0,1650.6,1628.34,1629.61,8256.0
2024-01-17 09:45:00,1632.0,1639.51,1626.9,1628.89,1930.0,1632.0,1639.51,1626.9,1628.89,1930.0
2024-01-17 09:50:00,1628.47,1628.48,1617.44,1622.51,3830.0,1628.47,1628.48,1617.44,1622.51,3830.0
2024-01-17 09:55:00,1623.0,1623.73,1620.93,1620.94,477.0,1623.0,1623.73,1620.93,1620.94,477.0
2024-01-17 10:00:00,1620.0,1620.88,1615.27,1620.88,2190.0,1620.0,1620.88,1615.27,1620.88,2190.0
2024-01-17 10:05:00,1621.68,1621.68,1617.02,1618.64,2545.0,1621.68,1621.68,1617.02,1618.64,2545.0
2024-01-17 10:10:00,1618.73,1627.1,1618.04,1626.0,3363.0,1618.73,1627.1,1618.04,1626.0,3363.0
2024-01-17 10:15:00,1627.31,1630.0,1621.72,1625.64,1500.0,1627.31,1630.0,1621.72,1625.64,1500.0
2024-01-17 10:20:00,1623.89,1629.99,1621.62,1629.99,2164.0,1623.89,1629.99,1621.62,1629.99,2164.0
2024-01-17 10:25:00,1632.27,1633.44,1627.1,1631.12,1782.0,1632.27,1633.44,1627.1,1631.12,1782.0
2024-01-17 10:30:00,1629.13,1631.95,1628.02,1628.86,2071.0,1629.13,1631.95,1628.02,1628.86,2071.0
2024-01-17 10:35:00,1627.26,1629.82,1626.35,1629.82,400.0,1627.26,1629.82,1626.35,1629.82,400.0
2024-01-17 10:40:00,1633.5,1636.94,1633.5,1636.94,300.0,1633.5,1636.94,1633.5,1636.94,300.0
2024-01-17 10:45:00,1637.48,1637.48,1633.34,1633.34,800.0,1637.48,1637.48,1633.34,1633.34,800.0
2024-01-17 10:50:00,1636.5,1636.5,1636.5,1636.5,100.0,1636.5,1636.5,1636.5,1636.5,100.0
2024-01-17 10:55:00,1635.11,1635.56,1635.1,1635.56,200.0,1635.11,1635.56,1635.1,1635.56,200.0
2024-01-17 11:00:00,1636.49,1638.95,1636.49,1638.95,200.0,1636.49,1638.95,1636.49,1638.95,200.0
2024-01-17 11:05:00,1640.0,1641.0,1637.76,1637.76,1549.0,1640.0,1641.0,1637.76,1637.76,1549.0
2024-01-17 11:10:00,1639.6,1639.6,1635.97,1636.12,1000.0,1639.6,1639.6,1635.97,1636.12,1000.0
2024-01-17 11:15:00,1635.1,1637.14,1635.1,1635.11,779.0,1635.1,1637.14,1635.1,1635.11,779.0
2024-01-17 11:20:00,1638.35,1642.21,1638.31,1638.56,1296.0,1638.35,1642.21,1638.31,1638.56,1296.0
2024-01-17 11:25:00,1641.0,1645.03,1641.0,1645.03,1750.0,1641.0,1645.03,1641.0,1645.03,1750.0
2024-01-17 11:30:00,1642.63,1644.8,1640.0,1640.01,900.0,1642.63,1644.8,1640.0,1640.01,900.0
2024-01-17 11:35:00,1641.64,1641.64,1639.0,1639.0,825.0,1641.64,1641.64,1639.0,1639.0,825.0
2024-01-17 11:40:00,1640.44,1640.44,1639.47,1639.55,300.0,1640.44,1640.44,1639.47,1639.55,300.0
2024-01-17 11:45:00,1642.34,1643.76,1641.15,1643.76,793.0,1642.34,1643.76,1641.15,1643.76,793.0
2024-01-17 11:50:00,1640.1,1640.1,1639.14,1639.18,1093.0,1640.1,1640.1,1639.14,1639.18,1093.0
2024-01-17 11:55:00,1637.71,1640.09,1637.39,1639.84,608.0,1637.71,1640.09,1637.39,1639.84,608.0
2024-01-17 12:00:00,1639.84,1639.84,1639.84,1639.84,0.0,1639.84,1639.84,1639.84,1639.84,0.0
2024-01-17 12:05:00,1642.25,1642.88,1642.25,1642.39,425.0,1642.25,1642.88,1642.25,1642.39,425.0
2024-01-17 12:10:00,1640.59,1645.18,1639.66,1639.66,2440.0,1640.59,1645.18,1639.66,1639.66,2440.0
2024-01-17 12:15:00,1639.13,1639.13,1636.82,1636.82,600.0,1639.13,1639.13,1636.82,1636.82,600.0
2024-01-17 12:20:00,1637.49,1637.49,1630.53,1630.53,800.0,1637.49,1637.49,1630.53,1630.53,800.0
2024-01-17 12:25:00,1630.53,1632.0,1630.53,1630.53,455.0,1630.53,1632.0,1630.53,1630.53,455.0
2024-01-17 12:30:00,1631.43,1632.6,1630.26,1630.29,600.0,1631.43,1632.6,1630.26,1630.29,600.0
2024-01-17 12:35:00,1629.26,1629.75,1628.48,1628.5,750.0,1629.26,1629.75,1628.48,1628.5,750.0
2024-01-17 12:40:00,1628.1,1628.1,1627.0,1627.0,500.0,1628.1,1628.1,1627.0,1627.0,500.0
2024-01-17 12:45:00,1626.0,1627.87,1626.0,1627.87,3216.0,1626.0,1627.87,1626.0,1627.87,3216.0
2024-01-17 12:50:00,1627.35,1629.37,1627.35,1629.37,200.0,1627.35,1629.37,1627.35,1629.37,200.0
2024-01-17 12:55:00,1631.97,1632.3,1631.91,1631.96,550.0,1631.97,1632.3,1631.91,1631.96,550.0
2024-01-17 13:00:00,1631.92,1631.92,1631.91,1631.92,100.0,1631.92,1631.92,1631.91,1631.92,100.0
2024-01-17 13:05:00,1633.99,1634.0,1632.7,1632.83,2070.0,1633.99,1634.0,1632.7,1632.83,2070.0
2024-01-17 13:10:00,1630.3,1632.18,1630.3,1632.18,712.0,1630.3,1632.18,1630.3,1632.18,712.0
2024-01-17 13:15:00,1630.73,1630.73,1627.77,1627.89,1325.0,1630.73,1630.73,1627.77,1627.89,1325.0
2024-01-17 13:20:00,1625.96,1626.94,1625.96,1626.94,900.0,1625.96,1626.94,1625.96,1626.94,900.0
2024-01-17 13:25:00,1626.95,1627.92,1626.94,1627.49,500.0,1626.95,1627.92,1626.94,1627.49,500.0
2024-01-17 13:30:00,1625.64,1626.49,1625.0,1626.49,1500.0,1625.64,1626.49,1625.0,1626.49,1500.0
2024-01-17 13:35:00,1625.89,1626.0,1620.02,1620.02,2456.0,1625.89,1626.0,1620.02,1620.02,2456.0
2024-01-17 13:40:00,1621.43,1622.84,1621.42,1622.14,400.0,1621.43,1622.84,1621.42,1622.14,400.0
2024-01-17 13:45:00,1621.99,1621.99,1621.27,1621.27,200.0,1621.99,1621.99,1621.27,1621.27,200.0
2024-01-17 13:50:00,1622.83,1622.93,1622.7,1622.71,400.0,1622.83,1622.93,1622.7,1622.71,400.0
2024-01-17 13:55:00,1622.7,1623.13,1622.49,1623.13,400.0,1622.7,1623.13,1622.49,1623.13,400.0
2024-01-17 14:00:00,1622.77,1622.87,1621.92,1621.92,300.0,1622.77,1622.87,1621.92,1621.92,300.0
2024-01-17 14:05:00,1621.42,1621.74,1620.57,1620.75,1200.0,1621.42,1621.74,1620.57,1620.75,1200.0
2024-01-17 14:10:00,1621.51,1622.16,1620.35,1620.35,1500.0,1621.51,1622.16,1620.35,1620.35,1500.0
2024-01-17 14:15:00,1620.73,1623.09,1620.73,1621.88,1000.0,1620.73,1623.09,1620.73,1621.88,1000.0
2024-01-17 14:20:00,1623.26,1626.54,1623.25,1626.54,300.0,1623.26,1626.54,1623.25,1626.54,300.0
2024-01-17 14:25:00,1625.54,1627.0,1624.26,1627.0,1103.0,1625.54,1627.0,1624.26,1627.0,1103.0
2024-01-17 14:30:00,1627.23,1632.7,1626.61,1631.58,1608.0,1627.23,1632.7,1626.61,1631.58,1608.0
2024-01-17 14:35:00,1633.25,1633.25,1633.0,1633.0,391.0,1633.25,1633.25,1633.0,1633.0,391.0
2024-01-17 14:40:00,1633.18,1634.23,1633.17,1634.23,300.0,1633.18,1634.23,1633.17,1634.23,300.0
2024-01-17 14:45:00,1633.0,1633.98,1633.0,1633.98,650.0,1633.0,1633.98,1633.0,1633.98,650.0
2024-01-17 14:50:00,1635.04,1635.04,1634.21,1634.21,258.0,1635.04,1635.04,1634.21,1634.21,258.0
2024-01-17 14:55:00,1635.59,1636.1,1635.59,1635.91,300.0,1635.59,1636.1,1635.59,1635.91,300.0
2024-01-17 15:00:00,1634.09,1634.39,1634.09,1634.38,200.0,1634.09,1634.39,1634.09,1634.38,200.0
2024-01-17 15:05:00,1635.68,1635.68,1632.74,1632.75,910.0,1635.68,1635.68,1632.74,1632.75,910.0
2024-01-17 15:10:00,1634.11,1634.49,1632.14,1632.7,751.0,1634.11,1634.49,1632.14,1632.7,751.0
2024-01-17 15:15:00,1632.75,1632.75,1631.5,1631.5,800.0,1632.75,1632.75,1631.5,1631.5,800.0
2024-01-17 15:20:00,1631.0,1631.03,1630.12,1630.42,938.0,1631.0,1631.03,1630.12,1630.42,938.0
2024-01-17 15:25:00,1629.57,1629.57,1629.57,1629.57,300.0,1629.57,1629.57,1629.57,1629.57,300.0
2024-01-17 15:30:00,1629.59,1632.3,1629.59,1632.22,764.0,1629.59,1632.3,1629.59,1632.22,764.0
2024-01-17 15:35:00,1632.2,1634.1,1632.2,1634.1,400.0,1632.2,1634.1,1632.2,1634.1,400.0
2024-01-17 15:40:00,1634.2,1634.2,1631.19,1631.2,1250.0,1634.2,1634.2,1631.19,1631.2,1250.0
2024-01-17 15:45:00,1631.07,1634.49,1631.07,1634.49,781.0,1631.07,1634.49,1631.07,1634.49,781.0
2024-01-17 15:50:00,1635.15,1637.45,1635.15,1635.15,1350.0,1635.15,1637.45,1635.15,1635.15,1350.0
2024-01-17 15:55:00,1636.47,1638.33,1635.81,1635.81,2986.0,1636.47,1638.33,1635.81,1635.81,2986.0
2024-01-18 09:30:00,1646.0,1659.0,1646.0,1657.55,6345.0,1646.0,1659.0,1646.0,1657.55,6345.0
2024-01-18 09:35:00,1657.5,1660.0,1654.69,1658.24,1820.0,1657.5,1660.0,1654.69,1658.24,1820.0
2024-01-18 09:40:00,1660.47,1661.13,1660.33,1660.88,3245.0,1660.47,1661.13,1660.33,1660.88,3245.0
2024-01-18 09:45:00,1660.87,1660.87,1650.3,1654.69,2699.0,1660.87,1660.87,1650.3,1654.69,2699.0
2024-01-18 09:50:00,1654.63,1654.63,1650.87,1652.56,600.0,1654.63,1654.63,1650.87,1652.56,600.0
2024-01-18 09:55:00,1652.66,1656.56,1652.66,1654.41,900.0,1652.66,1656.56,1652.66,1654.41,900.0
2024-01-18 10:00:00,1652.45,1655.54,1650.18,1650.18,2600.0,1652.45,1655.54,1650.18,1650.18,2600.0
2024-01-18 10:05:00,1647.94,1650.64,1643.94,1646.87,1622.0,1647.94,1650.64,1643.94,1646.87,1622.0
2024-01-18 10:10:00,1647.95,1652.22,1647.94,1650.72,1251.0,1647.95,1652.22,1647.94,1650.72,1251.0
2024-01-18 10:15:00,1650.85,1653.51,1650.46,1653.47,1300.0,1650.85,1653.51,1650.46,1653.47,1300.0
2024-01-18 10:20:00,1653.5,1654.74,1651.16,1651.36,2642.0,1653.5,1654.74,1651.16,1651.36,2642.0
2024-01-18 10:25:00,1650.96,1653.59,1650.63,1653.22,1276.0,1650.96,1653.59,1650.63,1653.22,1276.0
2024-01-18 10:30:00,1653.34,1655.0,1651.67,1651.67,3400.0,1653.34,1655.0,1651.67,1651.67,3400.0
2024-01-18 10:35:00,1652.57,1655.59,1652.56,1654.22,2338.0,1652.57,1655.59,1652.56,1654.22,2338.0
2024-01-18 10:40:00,1652.96,1656.5,1652.96,1656.04,1700.0,1652.96,1656.5,1652.96,1656.04,1700.0
2024-01-18 10:45:00,1656.75,1660.8,1656.46,1660.8,1062.0,1656.75,1660.8,1656.46,1660.8,1062.0
2024-01-18 10:50:00,1663.54,1668.06,1663.53,1668.06,1769.0,1663.54,1668.06,1663.53,1668.06,1769.0
2024-01-18 10:55:00,1667.76,1667.76,1663.95,1663.96,1572.0,1667.76,1667.76,1663.95,1663.96,1572.0
2024-01-18 11:00:00,1664.96,1665.15,1662.43,1664.19,1200.0,1664.96,1665.15,1662.43,1664.19,1200.0
2024-01-18 11:05:00,1664.05,1667.6,1663.08,1665.42,1723.0,1664.05,1667.6,1663.08,1665.42,1723.0
2024-01-18 11:10:00,1667.14,1667.61,1665.24,1667.51,1400.0,1667.14,1667.61,1665.24,1667.51,1400.0
2024-01-18 11:15:00,1667.46,1670.94,1667.45,1670.36,930.0,1667.46,1670.94,1667.45,1670.36,930.0
2024-01-18 11:20:00,1669.74,1669.77,1669.72,1669.77,500.0,1669.74,1669.77,1669.72,1669.77,500.0
2024-01-18 11:25:00,1669.88,1669.88,1666.61,1666.62,1238.0,1669.88,1669.88,1666.61,1666.62,1238.0
2024-01-18 11:30:00,1666.67,1669.06,1666.35,1668.92,700.0,1666.67,1669.06,1666.35,1668.92,700.0
2024-01-18 11:35:00,1671.08,1671.08,1666.83,1668.97,1728.0,1671.08,1671.08,1666.83,1668.97,1728.0
2024-01-18 11:40:00,1668.39,1672.44,1667.29,1670.03,4535.0,1668.39,1672.44,1667.29,1670.03,4535.0
2024-01-18 11:45:00,1669.28,1669.28,1668.62,1668.63,700.0,1669.28,1669.28,1668.62,1668.63,700.0
2024-01-18 11:50:00,1668.78,1669.88,1668.28,1668.33,3388.0,1668.78,1669.88,1668.28,1668.33,3388.0
2024-01-18 11:55:00,1668.26,1668.76,1667.02,1667.25,1700.0,1668.26,1668.76,1667.02,1667.25,1700.0
2024-01-18 12:00:00,1667.26,1668.37,1658.75,1660.16,2389.0,1667.26,1668.37,1658.75,1660.16,2389.0
2024-01-18 12:05:00,1659.47,1660.78,1657.43,1657.43,1600.0,1659.47,1660.78,1657.43,1657.43,1600.0
2024-01-18 12:10:00,1658.65,1660.87,1656.56,1656.65,1479.0,1658.65,1660.87,1656.56,1656.65,1479.0
2024-01-18 12:15:00,1656.65,1656.65,1656.65,1656.65,0.0,1656.65,1656.65,1656.65,1656.65,0.0
2024-01-18 12:20:00,1658.96,1659.01,1658.96,1659.01,450.0,1658.96,1659.01,1658.96,1659.01,450.0
2024-01-18 12:25:00,1658.92,1661.22,1658.78,1660.44,1300.0,1658.92,1661.22,1658.78,1660.44,1300.0
2024-01-18 12:30:00,1660.34,1660.35,1658.74,1658.75,6678.0,1660.34,1660.35,1658.74,1658.75,6678.0
2024-01-18 12:35:00,1656.77,1658.67,1656.75,1657.83,7175.0,1656.77,1658.67,1656.75,1657.83,7175.0
2024-01-18 12:40:00,1656.89,1658.3,1656.89,1656.99,500.0,1656.89,1658.3,1656.89,1656.99,500.0
2024-01-18 12:45:00,1657.28,1657.39,1657.28,1657.35,400.0,1657.28,1657.39,1657.28,1657.35,400.0
2024-01-18 12:50:00,1657.22,1657.82,1654.07,1654.5,1321.0,1657.22,1657.82,1654.07,1654.5,1321.0
2024-01-18 12:55:00,1653.36,1655.1,1653.36,1655.08,1279.0,1653.36,1655.1,1653.36,1655.08,1279.0
2024-01-18 13:00:00,1655.1,1655.1,1653.45,1654.0,800.0,1655.1,1655.1,1653.45,1654.0,800.0
2024-01-18 13:05:00,1653.25,1654.18,1652.82,1653.64,600.0,1653.25,1654.18,1652.82,1653.64,600.0
2024-01-18 13:10:00,1655.02,1655.02,1649.21,1650.71,2200.0,1655.02,1655.02,1649.21,1650.71,2200.0
2024-01-18 13:15:00,1649.48,1649.48,1647.01,1647.89,1005.0,1649.48,1649.48,1647.01,1647.89,1005.0
2024-01-18 13:20:00,1648.47,1650.34,1647.57,1650.34,900.0,1648.47,1650.34,1647.57,1650.34,900.0
2024-01-18 13:25:00,1648.01,1648.01,1646.25,1646.26,600.0,1648.01,1648.01,1646.25,1646.26,600.0
2024-01-18 13:30:00,1647.92,1649.26,1646.96,1648.45,1100.0,1647.92,1649.26,1646.96,1648.45,1100.0
2024-01-18 13:35:00,1648.13,1649.99,1647.84,1649.0,2264.0,1648.13,1649.99,1647.84,1649.0,2264.0
2024-01-18 13:40:00,1649.03,1650.15,1649.01,1650.15,900.0,1649.03,1650.15,1649.01,1650.15,900.0
2024-01-18 13:45:00,1650.03,1650.31,1649.19,1649.61,2055.0,1650.03,1650.31,1649.19,1649.61,2055.0
2024-01-18 13:50:00,1648.82,1649.57,1648.81,1649.38,300.0,1648.82,1649.57,1648.81,1649.38,300.0
2024-01-18 13:55:00,1648.85,1649.71,1647.83,1648.71,1197.0,1648.85,1649.71,1647.83,1648.71,1197.0
2024-01-18 14:00:00,1648.29,1648.53,1648.16,1648.52,400.0,1648.29,1648.53,1648.16,1648.52,400.0
2024-01-18 14:05:00,1649.77,1650.69,1649.65,1650.63,1100.0,1649.77,1650.69,1649.65,1650.63,1100.0
2024-01-18 14:10:00,1651.22,1651.72,1651.22,1651.72,600.0,1651.22,1651.72,1651.22,1651.72,600.0
2024-01-18 14:15:00,1651.72,1654.67,1651.72,1651.8,2227.0,1651.72,1654.67,1651.72,1651.8,2227.0
2024-01-18 14:20:00,1652.13,1654.88,1651.56,1651.57,850.0,1652.13,1654.88,1651.56,1651.57,850.0
2024-01-18 14:25:00,1652.8,1653.55,1652.27,1653.01,900.0,1652.8,1653.55,1652.27,1653.01,900.0
2024-01-18 14:30:00,1653.07,1653.64,1651.77,1651.77,1000.0,1653.07,1653.64,1651.77,1651.77,1000.0
2024-01-18 14:35:00,1650.78,1653.52,1650.62,1650.62,907.0,1650.78,1653.52,1650.62,1650.62,907.0
2024-01-18 14:40:00,1650.22,1651.79,1648.81,1649.97,1200.0,1650.22,1651.79,1648.81,1649.97,1200.0
2024-01-18 14:45:00,1649.11,1652.2,1648.8,1652.2,1110.0,1649.11,1652.2,1648.8,1652.2,1110.0
2024-01-18 14:50:00,1653.42,1653.42,1652.19,1652.2,400.0,1653.42,1653.42,1652.19,1652.2,400.0
2024-01-18 14:55:00,1652.07,1652.07,1649.88,1649.88,600.0,1652.07,1652.07,1649.88,1649.88,600.0
2024-01-18 15:00:00,1651.36,1651.36,1650.07,1650.1,400.0,1651.36,1651.36,1650.07,1650.1,400.0
2024-01-18 15:05:00,1650.15,1651.75,1650.0,1651.74,900.0,1650.15,1651.75,1650.0,1651.74,900.0
2024-01-18 15:10:00,1652.45,1652.7,1651.88,1651.88,500.0,1652.45,1652.7,1651.88,1651.88,500.0
2024-01-18 15:15:00,1651.18,1651.66,1649.42,1649.42,1200.0,1651.18,1651.66,1649.42,1649.42,1200.0
2024-01-18 15:20:00,1650.01,1655.56,1650.0,1655.56,10893.0,1650.01,1655.56,1650.0,1655.56,10893.0
2024-01-18 15:25:00,1655.62,1655.91,1655.62,1655.9,558.0,1655.62,1655.91,1655.62,1655.9,558.0
2024-01-18 15:30:00,1658.13,1660.97,1658.13,1659.77,5750.0,1658.13,1660.97,1658.13,1659.77,5750.0
2024-01-18 15:35:00,1660.32,1661.16,1658.7,1658.81,2200.0,1660.32,1661.16,1658.7,1658.81,2200.0
2024-01-18 15:40:00,1659.68,1661.0,1659.68,1661.0,3109.0,1659.68,1661.0,1659.68,1661.0,3109.0
2024-01-18 15:45:00,1661.02,1661.94,1660.67,1661.27,2335.0,1661.02,1661.94,1660.67,1661.27,2335.0
2024-01-18 15:50:00,1660.92,1663.79,1659.13,1660.07,4967.0,1660.92,1663.79,1659.13,1660.07,4967.0
2024-01-18 15:55:00,1660.05,1662.46,1659.45,1662.46,10253.0,1660.05,1662.46,1659.45,1662.46,10253.0
2024-01-19 09:30:00,1670.0,1680.0,1665.3,1679.12,10583.0,1670.0,1680.0,1665.3,1679.12,10583.0
2024-01-19 09:35:00,1680.38,1693.0,1678.98,1689.26,9555.0,1680.38,1693.0,1678.98,1689.26,9555.0
2024-01-19 09:40:00,1689.32,1690.99,1685.75,1690.35,7230.0,1689.32,1690.99,1685.75,1690.35,7230.0
2024-01-19 09:45:00,1690.99,1696.84,1690.98,1693.98,5469.0,1690.99,1696.84,1690.98,1693.98,5469.0
2024-01-19 09:50:00,1687.0,1689.67,1684.2,1689.67,5251.0,1687.0,1689.67,1684.2,1689.67,5251.0
2024-01-19 09:55:00,1690.97,1690.97,1685.53,1688.98,2005.0,1690.97,1690.97,1685.53,1688.98,2005.0
2024-01-19 10:00:00,1691.5,1691.5,1686.72,1688.56,1388.0,1691.5,1691.5,1686.72,1688.56,1388.0
2024-01-19 10:05:00,1688.64,1691.11,1687.34,1689.15,6686.0,1688.64,1691.11,1687.34,1689.15,6686.0
2024-01-19 10:10:00,1689.47,1694.5,1688.19,1693.81,1488.0,1689.47,1694.5,1688.19,1693.81,1488.0
2024-01-19 10:15:00,1695.3,1704.99,1695.3,1704.99,7791.0,1695.3,1704.99,1695.3,1704.99,7791.0
2024-01-19 10:20:00,1704.0,1705.94,1699.86,1699.86,5341.0,1704.0,1705.94,1699.86,1699.86,5341.0
2024-01-19 10:25:00,1699.74,1702.15,1699.03,1702.15,2156.0,1699.74,1702.15,1699.03,1702.15,2156.0
2024-01-19 10:30:00,1700.84,1701.83,1698.56,1699.49,11992.0,1700.84,1701.83,1698.56,1699.49,11992.0
2024-01-19 10:35:00,1699.48,1702.98,1699.48,1702.98,5798.0,1699.48,1702.98,1699.48,1702.98,5798.0
2024-01-19 10:40:00,1702.02,1703.81,1700.0,1700.97,2667.0,1702.02,1703.81,1700.0,1700.97,2667.0
2024-01-19 10:45:00,1702.01,1702.01,1702.0,1702.01,200.0,1702.01,1702.01,1702.0,1702.01,200.0
2024-01-19 10:50:00,1700.28,1704.39,1700.28,1701.86,2421.0,1700.28,1704.39,1700.28,1701.86,2421.0
2024-01-19 10:55:00,1703.09,1704.9,1701.79,1703.31,2430.0,1703.09,1704.9,1701.79,1703.31,2430.0
2024-01-19 11:00:00,1704.71,1708.49,1703.52,1708.49,3991.0,1704.71,1708.49,1703.52,1708.49,3991.0
2024-01-19 11:05:00,1707.73,1709.99,1707.73,1708.71,3180.0,1707.73,1709.99,1707.73,1708.71,3180.0
2024-01-19 11:10:00,1708.71,1714.91,1708.71,1712.54,8520.0,1708.71,1714.91,1708.71,1712.54,8520.0
2024-01-19 11:15:00,1712.54,1713.09,1707.83,1707.96,3119.0,1712.54,1713.09,1707.83,1707.96,3119.0
2024-01-19 11:20:00,1708.55,1709.57,1707.12,1707.89,4703.0,1708.55,1709.57,1707.12,1707.89,4703.0
2024-01-19 11:25:00,1707.88,1709.0,1706.7,1707.84,3519.0,1707.88,1709.0,1706.7,1707.84,3519.0
2024-01-19 11:30:00,1707.8,1710.32,1707.36,1708.56,2556.0,1707.8,1710.32,1707.36,1708.56,2556.0
2024-01-19 11:35:00,1708.67,1709.25,1704.66,1705.13,3903.0,1708.67,1709.25,1704.66,1705.13,3903.0
2024-01-19 11:40:00,1704.27,1706.36,1702.66,1705.0,4375.0,1704.27,1706.36,1702.66,1705.0,4375.0
2024-01-19 11:45:00,1704.01,1706.0,1702.3,1703.0,4521.0,1704.01,1706.0,1702.3,1703.0,4521.0
2024-01-19 11:50:00,1701.07,1702.57,1700.35,1702.46,1272.0,1701.07,1702.57,1700.35,1702.46,1272.0
2024-01-19 11:55:00,1702.64,1709.83,1702.63,1709.83,5057.0,1702.64,1709.83,1702.63,1709.83,5057.0
2024-01-19 12:00:00,1708.45,1709.35,1707.27,1708.52,1806.0,1708.45,1709.35,1707.27,1708.52,1806.0
2024-01-19 12:05:00,1707.77,1709.79,1707.77,1708.97,1100.0,1707.77,1709.79,1707.77,1708.97,1100.0
2024-01-19 12:10:00,1708.55,1709.63,1708.1,1709.63,800.0,1708.55,1709.63,1708.1,1709.63,800.0
2024-01-19 12:15:00,1709.71,1710.9,1704.17,1706.68,4500.0,1709.71,1710.9,1704.17,1706.68,4500.0
2024-01-19 12:20:00,1706.52,1710.65,1706.51,1710.65,1650.0,1706.52,1710.65,1706.51,1710.65,1650.0
2024-01-19 12:25:00,1712.45,1713.54,1712.45,1713.54,300.0,1712.45,1713.54,1712.45,1713.54,300.0
2024-01-19 12:30:00,1714.0,1716.02,1713.03,1714.92,2217.0,1714.0,1716.02,1713.03,1714.92,2217.0
2024-01-19 12:35:00,1715.01,1716.32,1713.91,1716.32,900.0,1715.01,1716.32,1713.91,1716.32,900.0
2024-01-19 12:40:00,1715.6,1720.79,1715.59,1720.75,3578.0,1715.6,1720.79,1715.59,1720.75,3578.0
2024-01-19 12:45:00,1719.92,1721.6,1719.89,1719.89,1620.0,1719.92,1721.6,1719.89,1719.89,1620.0
2024-01-19 12:50:00,1719.91,1723.85,1719.0,1723.85,1540.0,1719.91,1723.85,1719.0,1723.85,1540.0
2024-01-19 12:55:00,1723.01,1724.1,1720.0,1720.0,3201.0,1723.01,1724.1,1720.0,1720.0,3201.0
2024-01-19 13:00:00,1720.99,1724.75,1720.95,1722.17,5362.0,1720.99,1724.75,1720.95,1722.17,5362.0
2024-01-19 13:05:00,1723.11,1723.64,1721.57,1723.38,1852.0,1723.11,1723.64,1721.57,1723.38,1852.0
2024-01-19 13:10:00,1723.38,1724.13,1722.47,1724.13,1819.0,1723.38,1724.13,1722.47,1724.13,1819.0
2024-01-19 13:15:00,1725.0,1727.24,1724.21,1727.14,950.0,1725.0,1727.24,1724.21,1727.14,950.0
2024-01-19 13:20:00,1727.11,1727.67,1722.73,1722.73,3400.0,1727.11,1727.67,1722.73,1722.73,3400.0
2024-01-19 13:25:00,1722.13,1722.46,1719.48,1720.64,1200.0,1722.13,1722.46,1719.48,1720.64,1200.0
2024-01-19 13:30:00,1722.27,1722.27,1719.07,1719.69,5286.0,1722.27,1722.27,1719.07,1719.69,5286.0
2024-01-19 13:35:00,1721.06,1721.06,1721.06,1721.06,100.0,1721.06,1721.06,1721.06,1721.06,100.0
2024-01-19 13:40:00,1721.5,1722.62,1721.5,1722.11,600.0,1721.5,1722.62,1721.5,1722.11,600.0
2024-01-19 13:45:00,1723.39,1724.03,1723.39,1724.03,300.0,1723.39,1724.03,1723.39,1724.03,300.0
2024-01-19 13:50:00,1723.87,1724.76,1723.02,1723.02,1200.0,1723.87,1724.76,1723.02,1723.02,1200.0
2024-01-19 13:55:00,1725.39,1728.0,1725.39,1728.0,300.0,1725.39,1728.0,1725.39,1728.0,300.0
2024-01-19 14:00:00,1727.0,1728.86,1727.0,1728.86,1000.0,1727.0,1728.86,1727.0,1728.86,1000.0
2024-01-19 14:05:00,1729.07,1732.48,1729.07,1732.48,1872.0,1729.07,1732.48,1729.07,1732.48,1872.0
2024-01-19 14:10:00,1730.29,1733.82,1730.29,1733.82,1000.0,1730.29,1733.82,1730.29,1733.82,1000.0
2024-01-19 14:15:00,1734.21,1734.21,1728.43,1729.54,3165.0,1734.21,1734.21,1728.43,1729.54,3165.0
2024-01-19 14:20:00,1729.39,1729.93,1726.1,1726.56,900.0,1729.39,1729.93,1726.1,1726.56,900.0
2024-01-19 14:25:00,1727.89,1731.9,1727.89,1730.57,2096.0,1727.89,1731.9,1727.89,1730.57,2096.0
2024-01-19 14:30:00,1730.57,1731.97,1727.81,1729.42,4602.0,1730.57,1731.97,1727.81,1729.42,4602.0
2024-01-19 14:35:00,1732.0,1732.0,1732.0,1732.0,183.0,1732.0,1732.0,1732.0,1732.0,183.0
2024-01-19 14:40:00,1733.75,1733.94,1732.98,1732.98,899.0,1733.75,1733.94,1732.98,1732.98,899.0
2024-01-19 14:45:00,1732.98,1735.51,1732.98,1735.51,200.0,1732.98,1735.51,1732.98,1735.51,200.0
2024-01-19 14:50:00,1735.79,1735.79,1731.33,1732.52,2216.0,1735.79,1735.79,1731.33,1732.52,2216.0
2024-01-19 14:55:00,1731.8,1732.38,1729.01,1730.47,1908.0,1731.8,1732.38,1729.01,1730.47,1908.0
2024-01-19 15:00:00,1729.18,1730.96,1728.37,1728.79,2900.0,1729.18,1730.96,1728.37,1728.79,2900.0
2024-01-19 15:05:00,1729.71,1730.53,1728.56,1730.0,2200.0,1729.71,1730.53,1728.56,1730.0,2200.0
2024-01-19 15:10:00,1728.71,1730.27,1728.01,1730.0,4615.0,1728.71,1730.27,1728.01,1730.0,4615.0
2024-01-19 15:15:00,1729.18,1730.03,1728.9,1728.97,2320.0,1729.18,1730.03,1728.9,1728.97,2320.0
2024-01-19 15:20:00,1729.25,1729.26,1726.15,1727.0,900.0,1729.25,1729.26,1726.15,1727.0,900.0
2024-01-19 15:25:00,1725.58,1726.64,1722.72,1725.25,5291.0,1725.58,1726.64,1722.72,1725.25,5291.0
2024-01-19 15:30:00,1724.29,1726.36,1722.99,1725.46,4375.0,1724.29,1726.36,1722.99,1725.46,4375.0
2024-01-19 15:35:00,1724.64,1724.64,1721.98,1721.98,1000.0,1724.64,1724.64,1721.98,1721.98,1000.0
2024-01-19 15:40:00,1722.98,1724.52,1722.86,1723.73,2354.0,1722.98,1724.52,1722.86,1723.73,2354.0
2024-01-19 15:45:00,1723.69,1724.65,1722.25,1724.47,2708.0,1723.69,1724.65,1722.25,1724.47,2708.0
2024-01-19 15:50:00,1725.2,1725.2,1721.47,1723.0,5049.0,1725.2,1725.2,1721.47,1723.0,5049.0
2024-01-19 15:55:00,1724.56,1727.76,1722.85,1727.76,15520.0,1724.56,1727.76,1722.85,1727.76,15520.0
2024-01-22 09:30:00,1748.45,1769.2,1746.99,1758.4,11072.0,1748.45,1769.2,1746.99,1758.4,11072.0
2024-01-22 09:35:00,1757.74,1765.67,1757.74,1763.0,3445.0,1757.74,1765.67,1757.74,1763.0,3445.0
2024-01-22 09:40:00,1756.96,1761.33,1744.09,1748.0,4881.0,1756.96,1761.33,1744.09,1748.0,4881.0
2024-01-22 09:45:00,1746.32,1757.04,1746.31,1757.04,2760.0,1746.32,1757.04,1746.31,1757.04,2760.0
2024-01-22 09:50:00,1754.18,1757.32,1751.5,1757.32,1628.0,1754.18,1757.32,1751.5,1757.32,1628.0
2024-01-22 09:55:00,1758.61,1761.61,1754.13,1756.0,1800.0,1758.61,1761.61,1754.13,1756.0,1800.0
2024-01-22 10:00:00,1753.87,1757.89,1746.0,1746.0,2107.0,1753.87,1757.89,1746.0,1746.0,2107.0
2024-01-22 10:05:00,1743.21,1750.9,1743.2,1749.57,3495.0,1743.21,1750.9,1743.2,1749.57,3495.0
2024-01-22 10:10:00,1748.51,1750.75,1742.18,1749.0,4144.0,1748.51,1750.75,1742.18,1749.0,4144.0
2024-01-22 10:15:00,1749.56,1752.99,1747.63,1747.77,3003.0,1749.56,1752.99,1747.63,1747.77,3003.0
2024-01-22 10:20:00,1748.96,1750.06,1746.11,1747.57,1503.0,1748.96,1750.06,1746.11,1747.57,1503.0
2024-01-22 10:25:00,1750.51,1750.51,1744.26,1745.87,1847.0,1750.51,1750.51,1744.26,1745.87,1847.0
2024-01-22 10:30:00,1745.92,1746.74,1741.25,1741.54,3541.0,1745.92,1746.74,1741.25,1741.54,3541.0
2024-01-22 10:35:00,1741.53,1743.87,1738.41,1742.11,3088.0,1741.53,1743.87,1738.41,1742.11,3088.0
2024-01-22 10:40:00,1744.67,1747.68,1741.96,1747.68,1677.0,1744.67,1747.68,1741.96,1747.68,1677.0
2024-01-22 10:45:00,1749.11,1751.99,1745.26,1751.61,2200.0,1749.11,1751.99,1745.26,1751.61,2200.0
2024-01-22 10:50:00,1751.55,1760.41,1748.22,1759.79,2826.0,1751.55,1760.41,1748.22,1759.79,2826.0
2024-01-22 10:55:00,1759.95,1760.73,1751.93,1753.0,2076.0,1759.95,1760.73,1751.93,1753.0,2076.0
2024-01-22 11:00:00,1750.14,1753.31,1749.61,1753.29,1532.0,1750.14,1753.31,1749.61,1753.29,1532.0
2024-01-22 11:05:00,1754.02,1754.02,1754.02,1754.02,100.0,1754.02,1754.02,1754.02,1754.02,100.0
2024-01-22 11:10:00,1756.12,1756.12,1756.12,1756.12,658.0,1756.12,1756.12,1756.12,1756.12,658.0
2024-01-22 11:15:00,1755.37,1755.7,1754.2,1754.33,700.0,1755.37,1755.7,1754.2,1754.33,700.0
2024-01-22 11:20:00,1754.3,1756.45,1753.21,1756.45,1085.0,1754.3,1756.45,1753.21,1756.45,1085.0
2024-01-22 11:25:00,1757.47,1761.75,1757.47,1759.92,1941.0,1757.47,1761.75,1757.47,1759.92,1941.0
2024-01-22 11:30:00,1759.58,1761.75,1758.81,1760.64,3177.0,1759.58,1761.75,1758.81,1760.64,3177.0
2024-01-22 11:35:00,1761.33,1761.91,1759.73,1761.91,1200.0,1761.33,1761.91,1759.73,1761.91,1200.0
2024-01-22 11:40:00,1761.58,1763.98,1760.89,1763.06,1600.0,1761.58,1763.98,1760.89,1763.06,1600.0
2024-01-22 11:45:00,1763.06,1766.08,1762.12,1764.68,5385.0,1763.06,1766.08,1762.12,1764.68,5385.0
2024-01-22 11:50:00,1766.44,1767.42,1761.49,1764.73,3833.0,1766.44,1767.42,1761.49,1764.73,3833.0
2024-01-22 11:55:00,1765.15,1768.01,1765.15,1766.81,1509.0,1765.15,1768.01,1765.15,1766.81,1509.0
2024-01-22 12:00:00,1766.95,1768.02,1764.5,1766.0,1967.0,1766.95,1768.02,1764.5,1766.0,1967.0
2024-01-22 12:05:00,1766.5,1767.78,1762.77,1764.47,3003.0,1766.5,1767.78,1762.77,1764.47,3003.0
2024-01-22 12:10:00,1764.28,1765.12,1760.05,1760.62,1600.0,1764.28,1765.12,1760.05,1760.62,1600.0
2024-01-22 12:15:00,1761.62,1764.09,1761.59,1764.09,1414.0,1761.62,1764.09,1761.59,1764.09,1414.0
2024-01-22 12:20:00,1764.09,1766.0,1762.07,1766.0,836.0,1764.09,1766.0,1762.07,1766.0,836.0
2024-01-22 12:25:00,1765.36,1765.36,1763.93,1765.22,400.0,1765.36,1765.36,1763.93,1765.22,400.0
2024-01-22 12:30:00,1765.73,1765.73,1760.61,1761.47,1870.0,1765.73,1765.73,1760.61,1761.47,1870.0
2024-01-22 12:35:00,1761.73,1763.18,1758.9,1763.18,1669.0,1761.73,1763.18,1758.9,1763.18,1669.0
2024-01-22 12:40:00,1761.4,1761.4,1759.4,1759.4,719.0,1761.4,1761.4,1759.4,1759.4,719.0
2024-01-22 12:45:00,1760.31,1760.58,1758.18,1759.96,1000.0,1760.31,1760.58,1758.18,1759.96,1000.0
2024-01-22 12:50:00,1758.98,1760.17,1758.18,1759.57,1000.0,1758.98,1760.17,1758.18,1759.57,1000.0
2024-01-22 12:55:00,1760.09,1760.5,1758.68,1759.09,600.0,1760.09,1760.5,1758.68,1759.09,600.0
2024-01-22 13:00:00,1759.03,1759.59,1758.19,1758.24,2454.0,1759.03,1759.59,1758.19,1758.24,2454.0
2024-01-22 13:05:00,1760.21,1760.44,1753.83,1753.85,4129.0,1760.21,1760.44,1753.83,1753.85,4129.0
2024-01-22 13:10:00,1755.11,1755.11,1752.03,1753.24,6616.0,1755.11,1755.11,1752.03,1753.24,6616.0
2024-01-22 13:15:00,1753.26,1753.26,1751.12,1752.68,1984.0,1753.26,1753.26,1751.12,1752.68,1984.0
2024-01-22 13:20:00,1752.47,1752.47,1747.05,1747.09,8724.0,1752.47,1752.47,1747.05,1747.09,8724.0
2024-01-22 13:25:00,1746.46,1747.74,1744.04,1745.84,2065.0,1746.46,1747.74,1744.04,1745.84,2065.0
2024-01-22 13:30:00,1747.35,1750.81,1747.35,1749.09,2653.0,1747.35,1750.81,1747.35,1749.09,2653.0
2024-01-22 13:35:00,1750.08,1750.93,1748.27,1748.28,1081.0,1750.08,1750.93,1748.27,1748.28,1081.0
2024-01-22 13:40:00,1745.0,1745.0,1741.89,1741.89,2326.0,1745.0,1745.0,1741.89,1741.89,2326.0
2024-01-22 13:45:00,1743.13,1743.65,1741.97,1742.3,1100.0,1743.13,1743.65,1741.97,1742.3,1100.0
2024-01-22 13:50:00,1742.16,1746.26,1742.15,1746.26,2791.0,1742.16,1746.26,1742.15,1746.26,2791.0
2024-01-22 13:55:00,1745.83,1745.83,1745.25,1745.25,300.0,1745.83,1745.83,1745.25,1745.25,300.0
2024-01-22 14:00:00,1746.78,1750.19,1746.78,1748.55,1449.0,1746.78,1750.19,1746.78,1748.55,1449.0
2024-01-22 14:05:00,1748.47,1749.75,1745.96,1748.64,2664.0,1748.47,1749.75,1745.96,1748.64,2664.0
2024-01-22 14:10:00,1748.75,1751.92,1748.3,1749.56,4049.0,1748.75,1751.92,1748.3,1749.56,4049.0
2024-01-22 14:15:00,1751.07,1753.83,1751.06,1752.74,410.0,1751.07,1753.83,1751.06,1752.74,410.0
2024-01-22 14:20:00,1750.05,1752.18,1749.24,1749.69,2700.0,1750.05,1752.18,1749.24,1749.69,2700.0
2024-01-22 14:25:00,1748.45,1748.45,1746.46,1747.73,750.0,1748.45,1748.45,1746.46,1747.73,750.0
2024-01-22 14:30:00,1748.82,1750.31,1746.91,1748.64,1349.0,1748.82,1750.31,1746.91,1748.64,1349.0
2024-01-22 14:35:00,1748.67,1751.02,1748.65,1749.35,1082.0,1748.67,1751.02,1748.65,1749.35,1082.0
2024-01-22 14:40:00,1750.91,1752.86,1749.88,1752.86,950.0,1750.91,1752.86,1749.88,1752.86,950.0
2024-01-22 14:45:00,1751.21,1753.15,1751.2,1752.03,900.0,1751.21,1753.15,1751.2,1752.03,900.0
2024-01-22 14:50:00,1752.27,1753.25,1750.09,1750.09,2418.0,1752.27,1753.25,1750.09,1750.09,2418.0
2024-01-22 14:55:00,1750.38,1751.46,1750.26,1750.83,1905.0,1750.38,1751.46,1750.26,1750.83,1905.0
2024-01-22 15:00:00,1752.86,1752.95,1750.05,1752.95,1850.0,1752.86,1752.95,1750.05,1752.95,1850.0
2024-01-22 15:05:00,1753.28,1753.89,1752.2,1753.76,582.0,1753.28,1753.89,1752.2,1753.76,582.0
2024-01-22 15:10:00,1754.0,1757.7,1754.0,1754.79,3900.0,1754.0,1757.7,1754.0,1754.79,3900.0
2024-01-22 15:15:00,1755.98,1756.06,1754.41,1755.66,600.0,1755.98,1756.06,1754.41,1755.66,600.0
2024-01-22 15:20:00,1756.27,1758.0,1754.62,1755.17,5476.0,1756.27,1758.0,1754.62,1755.17,5476.0
2024-01-22 15:25:00,1754.86,1757.89,1754.86,1757.89,1055.0,1754.86,1757.89,1754.86,1757.89,1055.0
2024-01-22 15:30:00,1757.89,1759.31,1756.24,1756.81,3216.0,1757.89,1759.31,1756.24,1756.81,3216.0
2024-01-22 15:35:00,1756.42,1759.46,1756.27,1758.25,2228.0,1756.42,1759.46,1756.27,1758.25,2228.0
2024-01-22 15:40:00,1758.63,1759.62,1758.09,1759.1,3016.0,1758.63,1759.62,1758.09,1759.1,3016.0
2024-01-22 15:45:00,1758.22,1758.4,1753.57,1753.57,3463.0,1758.22,1758.4,1753.57,1753.57,3463.0
2024-01-22 15:50:00,1754.8,1754.99,1749.45,1753.35,6240.0,1754.8,1754.99,1749.45,1753.35,6240.0
2024-01-22 15:55:00,1753.9,1756.97,1753.36,1756.97,12882.0,1753.9,1756.97,1753.36,1756.97,12882.0
2024-01-23 09:30:00,1767.65,1769.81,1753.68,1753.68,7293.0,1767.65,1769.81,1753.68,1753.68,7293.0
2024-01-23 09:35:00,1753.38,1762.38,1751.3,1751.3,3044.0,1753.38,1762.38,1751.3,1751.3,3044.0
2024-01-23 09:40:00,1753.08,1755.82,1750.0,1755.81,2420.0,1753.08,1755.82,1750.0,1755.81,2420.0
2024-01-23 09:45:00,1754.7,1762.05,1752.02,1762.05,2236.0,1754.7,1762.05,1752.02,1762.05,2236.0
2024-01-23 09:50:00,1762.98,1764.47,1760.91,1761.73,1100.0,1762.98,1764.47,1760.91,1761.73,1100.0
2024-01-23 09:55:00,1764.63,1764.64,1761.0,1763.59,732.0,1764.63,1764.64,1761.0,1763.59,732.0
2024-01-23 10:00:00,1764.49,1765.42,1761.97,1762.08,856.0,1764.49,1765.42,1761.97,1762.08,856.0
2024-01-23 10:05:00,1759.57,1760.35,1756.05,1759.27,1616.0,1759.57,1760.35,1756.05,1759.27,1616.0
2024-01-23 10:10:00,1758.11,1765.17,1758.11,1765.17,749.0,1758.11,1765.17,1758.11,1765.17,749.0
2024-01-23 10:15:00,1764.6,1764.6,1758.8,1759.75,710.0,1764.6,1764.6,1758.8,1759.75,710.0
2024-01-23 10:20:00,1756.51,1756.81,1755.73,1755.74,500.0,1756.51,1756.81,1755.73,1755.74,500.0
2024-01-23 10:25:00,1758.11,1764.49,1758.11,1763.6,823.0,1758.11,1764.49,1758.11,1763.6,823.0
2024-01-23 10:30:00,1762.76,1765.43,1761.64,1764.91,4119.0,1762.76,1765.43,1761.64,1764.91,4119.0
2024-01-23 10:35:00,1766.48,1767.77,1765.0,1767.77,700.0,1766.48,1767.77,1765.0,1767.77,700.0
2024-01-23 10:40:00,1768.38,1768.93,1766.55,1766.55,2113.0,1768.38,1768.93,1766.55,1766.55,2113.0
2024-01-23 10:45:00,1767.0,1767.01,1762.21,1762.72,2372.0,1767.0,1767.01,1762.21,1762.72,2372.0
2024-01-23 10:50:00,1760.8,1760.8,1758.47,1759.28,2524.0,1760.8,1760.8,1758.47,1759.28,2524.0
2024-01-23 10:55:00,1760.86,1763.25,1760.64,1760.64,522.0,1760.86,1763.25,1760.64,1760.64,522.0
2024-01-23 11:00:00,1759.81,1759.81,1759.8,1759.81,100.0,1759.81,1759.81,1759.8,1759.81,100.0
2024-01-23 11:05:00,1761.02,1764.84,1761.02,1764.84,600.0,1761.02,1764.84,1761.02,1764.84,600.0
2024-01-23 11:10:00,1766.2,1766.2,1762.62,1762.62,1000.0,1766.2,1766.2,1762.62,1762.62,1000.0
2024-01-23 11:15:00,1759.29,1760.47,1759.09,1760.47,524.0,1759.29,1760.47,1759.09,1760.47,524.0
2024-01-23 11:20:00,1760.11,1760.11,1758.2,1758.2,200.0,1760.11,1760.11,1758.2,1758.2,200.0
2024-01-23 11:25:00,1759.99,1761.31,1759.56,1760.0,3855.0,1759.99,1761.31,1759.56,1760.0,3855.0
2024-01-23 11:30:00,1760.01,1760.47,1757.49,1760.47,1283.0,1760.01,1760.47,1757.49,1760.47,1283.0
2024-01-23 11:35:00,1760.47,1760.54,1759.23,1760.54,350.0,1760.47,1760.54,1759.23,1760.54,350.0
2024-01-23 11:40:00,1761.77,1761.77,1760.0,1760.14,600.0,1761.77,1761.77,1760.0,1760.14,600.0
2024-01-23 11:45:00,1760.14,1761.16,1759.93,1761.05,1200.0,1760.14,1761.16,1759.93,1761.05,1200.0
2024-01-23 11:50:00,1761.1,1763.42,1761.09,1762.67,1100.0,1761.1,1763.42,1761.09,1762.67,1100.0
2024-01-23 11:55:00,1764.0,1764.0,1763.05,1763.56,750.0,1764.0,1764.0,1763.05,1763.56,750.0
2024-01-23 12:00:00,1762.32,1762.32,1760.16,1760.16,1259.0,1762.32,1762.32,1760.16,1760.16,1259.0
2024-01-23 12:05:00,1759.95,1761.24,1759.95,1761.24,305.0,1759.95,1761.24,1759.95,1761.24,305.0
2024-01-23 12:10:00,1761.8,1761.8,1761.8,1761.8,200.0,1761.8,1761.8,1761.8,1761.8,200.0
2024-01-23 12:15:00,1761.5,1761.5,1761.5,1761.5,100.0,1761.5,1761.5,1761.5,1761.5,100.0
2024-01-23 12:20:00,1761.05,1761.05,1758.74,1758.74,600.0,1761.05,1761.05,1758.74,1758.74,600.0
2024-01-23 12:25:00,1758.94,1758.94,1758.94,1758.94,100.0,1758.94,1758.94,1758.94,1758.94,100.0
2024-01-23 12:30:00,1758.67,1758.94,1758.0,1758.0,400.0,1758.67,1758.94,1758.0,1758.0,400.0
2024-01-23 12:35:00,1756.6,1756.6,1756.59,1756.6,200.0,1756.6,1756.6,1756.59,1756.6,200.0
2024-01-23 12:40:00,1755.3,1756.42,1755.3,1756.42,713.0,1755.3,1756.42,1755.3,1756.42,713.0
2024-01-23 12:45:00,1755.8,1757.7,1755.8,1756.94,616.0,1755.8,1757.7,1755.8,1756.94,616.0
2024-01-23 12:50:00,1758.55,1758.89,1758.54,1758.89,300.0,1758.55,1758.89,1758.54,1758.89,300.0
2024-01-23 12:55:00,1758.28,1758.86,1757.21,1758.13,700.0,1758.28,1758.86,1757.21,1758.13,700.0
2024-01-23 13:00:00,1756.55,1756.55,1756.07,1756.07,843.0,1756.55,1756.55,1756.07,1756.07,843.0
2024-01-23 13:05:00,1755.31,1755.31,1754.1,1754.32,978.0,1755.31,1755.31,1754.1,1754.32,978.0
2024-01-23 13:10:00,1754.32,1754.32,1754.32,1754.32,0.0,1754.32,1754.32,1754.32,1754.32,0.0
2024-01-23 13:15:00,1755.42,1759.23,1755.42,1759.23,2428.0,1755.42,1759.23,1755.42,1759.23,2428.0
2024-01-23 13:20:00,1755.98,1756.09,1754.22,1756.09,566.0,1755.98,1756.09,1754.22,1756.09,566.0
2024-01-23 13:25:00,1756.09,1756.09,1756.09,1756.09,0.0,1756.09,1756.09,1756.09,1756.09,0.0
2024-01-23 13:30:00,1754.61,1755.92,1754.61,1755.92,1145.0,1754.61,1755.92,1754.61,1755.92,1145.0
2024-01-23 13:35:00,1755.92,1755.92,1755.92,1755.92,0.0,1755.92,1755.92,1755.92,1755.92,0.0
2024-01-23 13:40:00,1756.73,1757.54,1756.73,1757.15,400.0,1756.73,1757.54,1756.73,1757.15,400.0
2024-01-23 13:45:00,1758.83,1761.0,1758.83,1761.0,898.0,1758.83,1761.0,1758.83,1761.0,898.0
2024-01-23 13:50:00,1759.71,1761.35,1759.71,1760.34,800.0,1759.71,1761.35,1759.71,1760.34,800.0
2024-01-23 13:55:00,1758.92,1759.15,1758.0,1759.15,847.0,1758.92,1759.15,1758.0,1759.15,847.0
2024-01-23 14:00:00,1759.52,1760.25,1759.52,1760.25,200.0,1759.52,1760.25,1759.52,1760.25,200.0
2024-01-23 14:05:00,1758.76,1758.76,1758.76,1758.76,100.0,1758.76,1758.76,1758.76,1758.76,100.0
2024-01-23 14:10:00,1758.76,1761.02,1758.76,1759.32,500.0,1758.76,1761.02,1758.76,1759.32,500.0
2024-01-23 14:15:00,1759.82,1759.82,1759.03,1759.03,244.0,1759.82,1759.82,1759.03,1759.03,244.0
2024-01-23 14:20:00,1759.62,1759.62,1759.61,1759.62,100.0,1759.62,1759.62,1759.61,1759.62,100.0
2024-01-23 14:25:00,1759.62,1759.62,1758.3,1758.87,1325.0,1759.62,1759.62,1758.3,1758.87,1325.0
2024-01-23 14:30:00,1758.97,1759.4,1758.97,1759.4,813.0,1758.97,1759.4,1758.97,1759.4,813.0
2024-01-23 14:35:00,1760.53,1760.53,1760.15,1760.15,200.0,1760.53,1760.53,1760.15,1760.15,200.0
2024-01-23 14:40:00,1761.18,1761.18,1760.58,1760.59,850.0,1761.18,1761.18,1760.58,1760.59,850.0
2024-01-23 14:45:00,1761.03,1761.24,1759.1,1759.1,1300.0,1761.03,1761.24,1759.1,1759.1,1300.0
2024-01-23 14:50:00,1758.26,1759.2,1758.25,1759.2,500.0,1758.26,1759.2,1758.25,1759.2,500.0
2024-01-23 14:55:00,1761.12,1761.12,1760.33,1760.34,1453.0,1761.12,1761.12,1760.33,1760.34,1453.0
2024-01-23 15:00:00,1761.0,1761.13,1760.39,1760.39,400.0,1761.0,1761.13,1760.39,1760.39,400.0
2024-01-23 15:05:00,1761.09,1761.37,1759.68,1761.06,2350.0,1761.09,1761.37,1759.68,1761.06,2350.0
2024-01-23 15:10:00,1761.06,1762.61,1760.58,1761.65,2545.0,1761.06,1762.61,1760.58,1761.65,2545.0
2024-01-23 15:15:00,1761.65,1762.69,1761.5,1761.72,2600.0,1761.65,1762.69,1761.5,1761.72,2600.0
2024-01-23 15:20:00,1761.72,1762.07,1761.71,1761.98,900.0,1761.72,1762.07,1761.71,1761.98,900.0
2024-01-23 15:25:00,1762.0,1762.0,1759.65,1759.65,700.0,1762.0,1762.0,1759.65,1759.65,700.0
2024-01-23 15:30:00,1759.99,1759.99,1759.99,1759.99,100.0,1759.99,1759.99,1759.99,1759.99,100.0
2024-01-23 15:35:00,1759.0,1760.05,1759.0,1759.57,400.0,1759.0,1760.05,1759.0,1759.57,400.0
2024-01-23 15:40:00,1759.31,1759.85,1758.61,1758.61,1100.0,1759.31,1759.85,1758.61,1758.61,1100.0
2024-01-23 15:45:00,1758.19,1758.6,1757.86,1758.43,1700.0,1758.19,1758.6,1757.86,1758.43,1700.0
2024-01-23 15:50:00,1759.33,1761.51,1758.03,1759.39,1871.0,1759.33,1761.51,1758.03,1759.39,1871.0
2024-01-23 15:55:00,1759.15,1760.61,1757.77,1759.91,6500.0,1759.15,1760.61,1757.77,1759.91,6500.0
2024-01-24 09:30:00,1770.66,1772.0,1756.82,1757.0,15948.0,1770.66,1772.0,1756.82,1757.0,15948.0
2024-01-24 09:35:00,1756.86,1764.03,1756.79,1764.03,1940.0,1756.86,1764.03,1756.79,1764.03,1940.0
2024-01-24 09:40:00,1765.0,1769.11,1762.6,1767.5,2573.0,1765.0,1769.11,1762.6,1767.5,2573.0
2024-01-24 09:45:00,1765.0,1771.89,1765.0,1770.83,4392.0,1765.0,1771.89,1765.0,1770.83,4392.0
2024-01-24 09:50:00,1768.85,1770.92,1768.37,1768.37,1062.0,1768.85,1770.92,1768.37,1768.37,1062.0
2024-01-24 09:55:00,1768.59,1768.88,1764.2,1764.2,1344.0,1768.59,1768.88,1764.2,1764.2,1344.0
2024-01-24 10:00:00,1765.21,1772.02,1765.1,1772.02,1404.0,1765.21,1772.02,1765.1,1772.02,1404.0
2024-01-24 10:05:00,1777.29,1781.87,1777.29,1781.87,1000.0,1777.29,1781.87,1777.29,1781.87,1000.0
2024-01-24 10:10:00,1783.5,1785.49,1781.07,1782.36,1600.0,1783.5,1785.49,1781.07,1782.36,1600.0
2024-01-24 10:15:00,1783.48,1784.65,1782.36,1784.65,900.0,1783.48,1784.65,1782.36,1784.65,900.0
2024-01-24 10:20:00,1780.01,1780.01,1775.0,1775.0,1149.0,1780.01,1780.01,1775.0,1775.0,1149.0
2024-01-24 10:25:00,1777.74,1779.7,1775.98,1775.98,500.0,1777.74,1779.7,1775.98,1775.98,500.0
2024-01-24 10:30:00,1780.0,1780.34,1778.17,1779.49,1678.0,1780.0,1780.34,1778.17,1779.49,1678.0
2024-01-24 10:35:00,1780.46,1780.46,1778.02,1778.8,800.0,1780.46,1780.46,1778.02,1778.8,800.0
2024-01-24 10:40:00,1782.48,1782.48,1781.78,1782.2,350.0,1782.48,1782.48,1781.78,1782.2,350.0
2024-01-24 10:45:00,1784.49,1784.49,1782.49,1782.83,500.0,1784.49,1784.49,1782.49,1782.83,500.0
2024-01-24 10:50:00,1782.82,1782.83,1779.2,1779.8,1528.0,1782.82,1782.83,1779.2,1779.8,1528.0
2024-01-24 10:55:00,1780.51,1786.83,1780.5,1786.83,768.0,1780.51,1786.83,1780.5,1786.83,768.0
2024-01-24 11:00:00,1789.55,1791.3,1786.44,1787.01,1200.0,1789.55,1791.3,1786.44,1787.01,1200.0
2024-01-24 11:05:00,1785.1,1786.82,1779.32,1779.8,1353.0,1785.1,1786.82,1779.32,1779.8,1353.0
2024-01-24 11:10:00,1779.73,1779.73,1779.73,1779.73,250.0,1779.73,1779.73,1779.73,1779.73,250.0
2024-01-24 11:15:00,1777.6,1781.68,1777.54,1780.34,1890.0,1777.6,1781.68,1777.54,1780.34,1890.0
2024-01-24 11:20:00,1776.85,1781.13,1776.85,1780.51,500.0,1776.85,1781.13,1776.85,1780.51,500.0
2024-01-24 11:25:00,1780.65,1786.58,1780.65,1786.58,4760.0,1780.65,1786.58,1780.65,1786.58,4760.0
2024-01-24 11:30:00,1786.0,1787.16,1784.16,1784.16,601.0,1786.0,1787.16,1784.16,1784.16,601.0
2024-01-24 11:35:00,1785.58,1785.58,1785.57,1785.58,150.0,1785.58,1785.58,1785.57,1785.58,150.0
2024-01-24 11:40:00,1786.25,1787.99,1786.25,1787.53,300.0,1786.25,1787.99,1786.25,1787.53,300.0
2024-01-24 11:45:00,1786.51,1791.22,1786.51,1791.22,350.0,1786.51,1791.22,1786.51,1791.22,350.0
2024-01-24 11:50:00,1792.7,1797.15,1790.08,1795.19,1400.0,1792.7,1797.15,1790.08,1795.19,1400.0
2024-01-24 11:55:00,1796.07,1796.07,1796.07,1796.07,200.0,1796.07,1796.07,1796.07,1796.07,200.0
2024-01-24 12:00:00,1798.27,1799.27,1796.67,1796.67,1936.0,1798.27,1799.27,1796.67,1796.67,1936.0
2024-01-24 12:05:00,1795.36,1795.36,1794.03,1794.03,400.0,1795.36,1795.36,1794.03,1794.03,400.0
2024-01-24 12:10:00,1793.98,1793.98,1793.18,1793.18,400.0,1793.98,1793.98,1793.18,1793.18,400.0
2024-01-24 12:15:00,1796.57,1796.81,1796.57,1796.81,300.0,1796.57,1796.81,1796.57,1796.81,300.0
2024-01-24 12:20:00,1796.81,1796.81,1796.81,1796.81,0.0,1796.81,1796.81,1796.81,1796.81,0.0
2024-01-24 12:25:00,1796.81,1798.88,1795.18,1796.63,1535.0,1796.81,1798.88,1795.18,1796.63,1535.0
2024-01-24 12:30:00,1796.61,1798.25,1796.6,1798.25,600.0,1796.61,1798.25,1796.6,1798.25,600.0
2024-01-24 12:35:00,1798.5,1798.5,1796.39,1796.39,1697.0,1798.5,1798.5,1796.39,1796.39,1697.0
2024-01-24 12:40:00,1795.22,1795.82,1794.7,1795.82,800.0,1795.22,1795.82,1794.7,1795.82,800.0
2024-01-24 12:45:00,1796.01,1796.17,1792.04,1795.77,3171.0,1796.01,1796.17,1792.04,1795.77,3171.0
2024-01-24 12:50:00,1796.21,1796.38,1796.2,1796.38,306.0,1796.21,1796.38,1796.2,1796.38,306.0
2024-01-24 12:55:00,1796.24,1797.2,1795.57,1796.66,600.0,1796.24,1797.2,1795.57,1796.66,600.0
2024-01-24 13:00:00,1797.41,1797.41,1788.35,1788.35,1627.0,1797.41,1797.41,1788.35,1788.35,1627.0
2024-01-24 13:05:00,1788.0,1788.64,1786.92,1788.1,1300.0,1788.0,1788.64,1786.92,1788.1,1300.0
2024-01-24 13:10:00,1789.68,1792.56,1787.96,1787.96,1507.0,1789.68,1792.56,1787.96,1787.96,1507.0
2024-01-24 13:15:00,1785.26,1785.7,1783.36,1785.7,500.0,1785.26,1785.7,1783.36,1785.7,500.0
2024-01-24 13:20:00,1785.95,1785.95,1784.2,1784.2,500.0,1785.95,1785.95,1784.2,1784.2,500.0
2024-01-24 13:25:00,1783.35,1784.32,1780.08,1783.42,2672.0,1783.35,1784.32,1780.08,1783.42,2672.0
2024-01-24 13:30:00,1783.0,1783.0,1778.8,1778.8,700.0,1783.0,1783.0,1778.8,1778.8,700.0
2024-01-24 13:35:00,1778.6,1778.6,1778.01,1778.01,300.0,1778.6,1778.6,1778.01,1778.01,300.0
2024-01-24 13:40:00,1777.79,1778.42,1775.02,1778.27,3051.0,1777.79,1778.42,1775.02,1778.27,3051.0
2024-01-24 13:45:00,1777.13,1778.21,1775.5,1776.79,2291.0,1777.13,1778.21,1775.5,1776.79,2291.0
2024-01-24 13:50:00,1776.84,1780.29,1776.83,1780.26,1300.0,1776.84,1780.29,1776.83,1780.26,1300.0
2024-01-24 13:55:00,1779.93,1779.93,1777.65,1777.65,400.0,1779.93,1779.93,1777.65,1777.65,400.0
2024-01-24 14:00:00,1779.0,1779.0,1777.17,1777.17,300.0,1779.0,1779.0,1777.17,1777.17,300.0
2024-01-24 14:05:00,1778.8,1778.8,1778.44,1778.45,300.0,1778.8,1778.8,1778.44,1778.45,300.0
2024-01-24 14:10:00,1777.3,1777.31,1772.1,1773.59,6114.0,1777.3,1777.31,1772.1,1773.59,6114.0
2024-01-24 14:15:00,1775.48,1775.48,1775.48,1775.48,110.0,1775.48,1775.48,1775.48,1775.48,110.0
2024-01-24 14:20:00,1773.81,1773.81,1770.0,1770.0,634.0,1773.81,1773.81,1770.0,1770.0,634.0
2024-01-24 14:25:00,1773.3,1773.3,1770.01,1770.01,200.0,1773.3,1773.3,1770.01,1770.01,200.0
2024-01-24 14:30:00,1770.7,1773.17,1770.7,1773.17,450.0,1770.7,1773.17,1770.7,1773.17,450.0
2024-01-24 14:35:00,1772.0,1772.0,1772.0,1772.0,100.0,1772.0,1772.0,1772.0,1772.0,100.0
2024-01-24 14:40:00,1773.88,1774.0,1772.78,1772.79,1104.0,1773.88,1774.0,1772.78,1772.79,1104.0
2024-01-24 14:45:00,1777.63,1777.63,1772.47,1772.47,1666.0,1777.63,1777.63,1772.47,1772.47,1666.0
2024-01-24 14:50:00,1772.0,1773.53,1772.0,1773.53,800.0,1772.0,1773.53,1772.0,1773.53,800.0
2024-01-24 14:55:00,1772.0,1772.89,1771.0,1771.0,623.0,1772.0,1772.89,1771.0,1771.0,623.0
2024-01-24 15:00:00,1770.51,1770.64,1767.48,1770.56,2648.0,1770.51,1770.64,1767.48,1770.56,2648.0
2024-01-24 15:05:00,1772.52,1772.53,1769.99,1769.99,1216.0,1772.52,1772.53,1769.99,1769.99,1216.0
2024-01-24 15:10:00,1768.32,1769.7,1765.4,1765.4,900.0,1768.32,1769.7,1765.4,1765.4,900.0
2024-01-24 15:15:00,1766.06,1766.13,1760.48,1762.93,1600.0,1766.06,1766.13,1760.48,1762.93,1600.0
2024-01-24 15:20:00,1762.33,1762.95,1760.0,1762.95,966.0,1762.33,1762.95,1760.0,1762.95,966.0
2024-01-24 15:25:00,1764.15,1765.27,1763.11,1765.27,600.0,1764.15,1765.27,1763.11,1765.27,600.0
2024-01-24 15:30:00,1762.87,1763.0,1761.31,1761.31,1805.0,1762.87,1763.0,1761.31,1761.31,1805.0
2024-01-24 15:35:00,1761.3,1765.9,1761.3,1765.9,400.0,1761.3,1765.9,1761.3,1765.9,400.0
2024-01-24 15:40:00,1764.81,1766.46,1763.3,1766.46,1205.0,1764.81,1766.46,1763.3,1766.46,1205.0
2024-01-24 15:45:00,1765.95,1767.67,1762.7,1763.35,2339.0,1765.95,1767.67,1762.7,1763.35,2339.0
2024-01-24 15:50:00,1763.36,1765.34,1763.28,1764.81,739.0,1763.36,1765.34,1763.28,1764.81,739.0
2024-01-24 15:55:00,1765.17,1766.71,1762.07,1762.07,4181.0,1765.17,1766.71,1762.07,1762.07,4181.0
2024-01-25 09:30:00,1768.66,1773.71,1722.0,1740.01,21053.0,1768.66,1773.71,1722.0,1740.01,21053.0
2024-01-25 09:35:00,1735.01,1747.01,1735.01,1746.51,3121.0,1735.01,1747.01,1735.01,1746.51,3121.0
2024-01-25 09:40:00,1745.8,1755.1,1742.51,1753.73,3388.0,1745.8,1755.1,1742.51,1753.73,3388.0
2024-01-25 09:45:00,1754.06,1757.79,1746.69,1756.18,6856.0,1754.06,1757.79,1746.69,1756.18,6856.0
2024-01-25 09:50:00,1757.45,1762.85,1756.21,1756.21,2436.0,1757.45,1762.85,1756.21,1756.21,2436.0
2024-01-25 09:55:00,1760.0,1761.0,1757.39,1760.11,1125.0,1760.0,1761.0,1757.39,1760.11,1125.0
2024-01-25 10:00:00,1760.67,1764.28,1754.52,1755.81,3098.0,1760.67,1764.28,1754.52,1755.81,3098.0
2024-01-25 10:05:00,1757.54,1761.38,1756.42,1761.15,1641.0,1757.54,1761.38,1756.42,1761.15,1641.0
2024-01-25 10:10:00,1763.5,1764.05,1763.34,1763.34,401.0,1763.5,1764.05,1763.34,1763.34,401.0
2024-01-25 10:15:00,1766.0,1768.24,1763.99,1764.61,1200.0,1766.0,1768.24,1763.99,1764.61,1200.0
2024-01-25 10:20:00,1766.67,1767.35,1764.29,1764.3,887.0,1766.67,1767.35,1764.29,1764.3,887.0
2024-01-25 10:25:00,1767.48,1767.48,1767.47,1767.48,200.0,1767.48,1767.48,1767.47,1767.48,200.0
2024-01-25 10:30:00,1770.0,1770.0,1766.15,1766.15,1303.0,1770.0,1770.0,1766.15,1766.15,1303.0
2024-01-25 10:35:00,1763.48,1763.48,1756.54,1757.0,900.0,1763.48,1763.48,1756.54,1757.0,900.0
2024-01-25 10:40:00,1759.47,1759.47,1758.6,1758.6,200.0,1759.47,1759.47,1758.6,1758.6,200.0
2024-01-25 10:45:00,1762.9,1763.07,1760.13,1760.13,328.0,1762.9,1763.07,1760.13,1760.13,328.0
2024-01-25 10:50:00,1756.22,1759.49,1756.22,1757.12,1284.0,1756.22,1759.49,1756.22,1757.12,1284.0
2024-01-25 10:55:00,1755.16,1755.16,1752.97,1754.94,825.0,1755.16,1755.16,1752.97,1754.94,825.0
2024-01-25 11:00:00,1755.03,1755.03,1755.03,1755.03,100.0,1755.03,1755.03,1755.03,1755.03,100.0
2024-01-25 11:05:00,1757.39,1757.81,1757.39,1757.81,200.0,1757.39,1757.81,1757.39,1757.81,200.0
2024-01-25 11:10:00,1758.04,1758.57,1756.38,1756.95,900.0,1758.04,1758.57,1756.38,1756.95,900.0
2024-01-25 11:15:00,1754.05,1754.5,1754.05,1754.5,1006.0,1754.05,1754.5,1754.05,1754.5,1006.0
2024-01-25 11:20:00,1754.45,1757.12,1752.06,1752.06,4049.0,1754.45,1757.12,1752.06,1752.06,4049.0
2024-01-25 11:25:00,1750.54,1756.07,1749.0,1756.07,1199.0,1750.54,1756.07,1749.0,1756.07,1199.0
2024-01-25 11:30:00,1754.51,1754.51,1754.51,1754.51,100.0,1754.51,1754.51,1754.51,1754.51,100.0
2024-01-25 11:35:00,1754.51,1754.51,1754.51,1754.51,0.0,1754.51,1754.51,1754.51,1754.51,0.0
2024-01-25 11:40:00,1752.45,1752.45,1750.3,1750.3,400.0,1752.45,1752.45,1750.3,1750.3,400.0
2024-01-25 11:45:00,1751.38,1754.14,1751.37,1754.14,500.0,1751.38,1754.14,1751.37,1754.14,500.0
2024-01-25 11:50:00,1755.54,1755.54,1754.1,1754.39,400.0,1755.54,1755.54,1754.1,1754.39,400.0
2024-01-25 11:55:00,1751.98,1754.7,1751.98,1754.7,902.0,1751.98,1754.7,1751.98,1754.7,902.0
2024-01-25 12:00:00,1756.08,1756.08,1754.87,1754.87,200.0,1756.08,1756.08,1754.87,1754.87,200.0
2024-01-25 12:05:00,1752.63,1752.63,1750.3,1750.89,727.0,1752.63,1752.63,1750.3,1750.89,727.0
2024-01-25 12:10:00,1750.41,1750.41,1750.41,1750.41,100.0,1750.41,1750.41,1750.41,1750.41,100.0
2024-01-25 12:15:00,1750.41,1751.16,1750.41,1751.16,200.0,1750.41,1751.16,1750.41,1751.16,200.0
2024-01-25 12:20:00,1751.17,1751.17,1747.84,1747.91,737.0,1751.17,1751.17,1747.84,1747.91,737.0
2024-01-25 12:25:00,1747.61,1749.99,1747.0,1749.99,461.0,1747.61,1749.99,1747.0,1749.99,461.0
2024-01-25 12:30:00,1747.0,1747.0,1741.41,1741.41,1235.0,1747.0,1747.0,1741.41,1741.41,1235.0
2024-01-25 12:35:00,1741.5,1741.77,1739.47,1741.65,1517.0,1741.5,1741.77,1739.47,1741.65,1517.0
2024-01-25 12:40:00,1740.7,1744.0,1740.7,1744.0,1346.0,1740.7,1744.0,1740.7,1744.0,1346.0
2024-01-25 12:45:00,1745.51,1745.51,1745.51,1745.51,100.0,1745.51,1745.51,1745.51,1745.51,100.0
2024-01-25 12:50:00,1742.35,1742.35,1739.22,1739.22,1654.0,1742.35,1742.35,1739.22,1739.22,1654.0
2024-01-25 12:55:00,1741.57,1742.13,1741.25,1742.13,300.0,1741.57,1742.13,1741.25,1742.13,300.0
2024-01-25 13:00:00,1744.32,1746.33,1742.96,1746.33,500.0,1744.32,1746.33,1742.96,1746.33,500.0
2024-01-25 13:05:00,1743.92,1745.99,1743.07,1743.92,793.0,1743.92,1745.99,1743.07,1743.92,793.0
2024-01-25 13:10:00,1741.47,1742.2,1741.47,1742.2,311.0,1741.47,1742.2,1741.47,1742.2,311.0
2024-01-25 13:15:00,1740.68,1740.68,1738.62,1739.06,550.0,1740.68,1740.68,1738.62,1739.06,550.0
2024-01-25 13:20:00,1737.2,1738.72,1737.19,1738.72,207.0,1737.2,1738.72,1737.19,1738.72,207.0
2024-01-25 13:25:00,1739.68,1740.68,1739.25,1739.25,375.0,1739.68,1740.68,1739.25,1739.25,375.0
2024-01-25 13:30:00,1738.21,1738.21,1738.17,1738.17,200.0,1738.21,1738.21,1738.17,1738.17,200.0
2024-01-25 13:35:00,1740.71,1740.71,1740.25,1740.25,400.0,1740.71,1740.71,1740.25,1740.25,400.0
2024-01-25 13:40:00,1740.62,1741.01,1739.3,1741.01,700.0,1740.62,1741.01,1739.3,1741.01,700.0
2024-01-25 13:45:00,1741.04,1741.08,1741.04,1741.08,200.0,1741.04,1741.08,1741.04,1741.08,200.0
2024-01-25 13:50:00,1738.0,1738.0,1738.0,1738.0,340.0,1738.0,1738.0,1738.0,1738.0,340.0
2024-01-25 13:55:00,1734.83,1734.83,1734.44,1734.44,300.0,1734.83,1734.83,1734.44,1734.44,300.0
2024-01-25 14:00:00,1729.12,1730.18,1729.12,1730.18,334.0,1729.12,1730.18,1729.12,1730.18,334.0
2024-01-25 14:05:00,1731.25,1732.1,1729.51,1729.83,1400.0,1731.25,1732.1,1729.51,1729.83,1400.0
2024-01-25 14:10:00,1730.31,1730.69,1730.31,1730.69,400.0,1730.31,1730.69,1730.31,1730.69,400.0
2024-01-25 14:15:00,1729.13,1729.13,1725.3,1726.66,800.0,1729.13,1729.13,1725.3,1726.66,800.0
2024-01-25 14:20:00,1726.66,1731.67,1726.66,1728.42,900.0,1726.66,1731.67,1726.66,1728.42,900.0
2024-01-25 14:25:00,1729.71,1730.31,1729.22,1730.31,400.0,1729.71,1730.31,1729.22,1730.31,400.0
2024-01-25 14:30:00,1730.1,1732.47,1730.1,1732.47,1050.0,1730.1,1732.47,1730.1,1732.47,1050.0
2024-01-25 14:35:00,1733.0,1733.0,1731.88,1732.75,804.0,1733.0,1733.0,1731.88,1732.75,804.0
2024-01-25 14:40:00,1734.27,1734.88,1734.27,1734.88,200.0,1734.27,1734.88,1734.27,1734.88,200.0
2024-01-25 14:45:00,1738.17,1738.17,1736.31,1736.31,610.0,1738.17,1738.17,1736.31,1736.31,610.0
2024-01-25 14:50:00,1737.6,1741.24,1737.6,1741.24,1718.0,1737.6,1741.24,1737.6,1741.24,1718.0
2024-01-25 14:55:00,1740.2,1741.99,1739.35,1739.35,780.0,1740.2,1741.99,1739.35,1739.35,780.0
2024-01-25 15:00:00,1740.68,1741.58,1739.35,1739.35,818.0,1740.68,1741.58,1739.35,1739.35,818.0
2024-01-25 15:05:00,1740.21,1740.5,1740.21,1740.5,200.0,1740.21,1740.5,1740.21,1740.5,200.0
2024-01-25 15:10:00,1739.47,1739.47,1736.78,1736.78,500.0,1739.47,1739.47,1736.78,1736.78,500.0
2024-01-25 15:15:00,1735.43,1735.43,1735.0,1735.0,1920.0,1735.43,1735.43,1735.0,1735.0,1920.0
2024-01-25 15:20:00,1736.65,1736.66,1736.65,1736.65,100.0,1736.65,1736.66,1736.65,1736.65,100.0
2024-01-25 15:25:00,1735.53,1735.85,1734.42,1735.85,800.0,1735.53,1735.85,1734.42,1735.85,800.0
2024-01-25 15:30:00,1737.92,1738.59,1736.14,1736.97,1500.0,1737.92,1738.59,1736.14,1736.97,1500.0
2024-01-25 15:35:00,1736.46,1736.46,1734.23,1735.04,700.0,1736.46,1736.46,1734.23,1735.04,700.0
2024-01-25 15:40:00,1736.89,1737.76,1736.89,1737.76,641.0,1736.89,1737.76,1736.89,1737.76,641.0
2024-01-25 15:45:00,1735.12,1736.06,1734.21,1735.68,1333.0,1735.12,1736.06,1734.21,1735.68,1333.0
2024-01-25 15:50:00,1735.48,1737.76,1734.31,1734.31,1189.0,1735.48,1737.76,1734.31,1734.31,1189.0
2024-01-25 15:55:00,1735.61,1739.89,1735.61,1739.84,3783.0,1735.61,1739.89,1735.61,1739.84,3783.0
2024-01-26 09:30:00,1741.0,1745.75,1727.73,1730.32,7644.0,1741.0,1745.75,1727.73,1730.32,7644.0
2024-01-26 09:35:00,1730.36,1739.98,1730.36,1739.98,4929.0,1730.36,1739.98,1730.36,1739.98,4929.0
2024-01-26 09:40:00,1740.0,1743.02,1739.91,1740.42,5932.0,1740.0,1743.02,1739.91,1740.42,5932.0
2024-01-26 09:45:00,1740.4,1740.41,1735.56,1738.15,1131.0,1740.4,1740.41,1735.56,1738.15,1131.0
2024-01-26 09:50:00,1737.9,1738.62,1735.64,1737.19,4243.0,1737.9,1738.62,1735.64,1737.19,4243.0
2024-01-26 09:55:00,1738.37,1742.42,1734.46,1742.42,13798.0,1738.37,1742.42,1734.46,1742.42,13798.0
2024-01-26 10:00:00,1745.36,1751.1,1745.36,1749.85,1450.0,1745.36,1751.1,1745.36,1749.85,1450.0
2024-01-26 10:05:00,1748.6,1748.6,1745.37,1746.85,968.0,1748.6,1748.6,1745.37,1746.85,968.0
2024-01-26 10:10:00,1748.05,1751.63,1748.05,1751.63,600.0,1748.05,1751.63,1748.05,1751.63,600.0
2024-01-26 10:15:00,1747.46,1749.25,1747.46,1749.25,453.0,1747.46,1749.25,1747.46,1749.25,453.0
2024-01-26 10:20:00,1752.07,1759.48,1752.07,1756.28,3651.0,1752.07,1759.48,1752.07,1756.28,3651.0
2024-01-26 10:25:00,1756.0,1756.16,1754.02,1756.16,670.0,1756.0,1756.16,1754.02,1756.16,670.0
2024-01-26 10:30:00,1757.82,1764.49,1756.31,1764.03,1738.0,1757.82,1764.49,1756.31,1764.03,1738.0
2024-01-26 10:35:00,1765.03,1769.0,1765.03,1768.94,3924.0,1765.03,1769.0,1765.03,1768.94,3924.0
2024-01-26 10:40:00,1768.53,1770.15,1765.94,1770.15,1200.0,1768.53,1770.15,1765.94,1770.15,1200.0
2024-01-26 10:45:00,1771.59,1778.25,1770.16,1776.68,4977.0,1771.59,1778.25,1770.16,1776.68,4977.0
2024-01-26 10:50:00,1778.13,1782.0,1778.12,1782.0,4226.0,1778.13,1782.0,1778.12,1782.0,4226.0
2024-01-26 10:55:00,1782.45,1788.82,1782.44,1787.89,2383.0,1782.45,1788.82,1782.44,1787.89,2383.0
2024-01-26 11:00:00,1787.96,1787.96,1776.78,1776.78,2765.0,1787.96,1787.96,1776.78,1776.78,2765.0
2024-01-26 11:05:00,1776.58,1782.17,1776.58,1782.17,1503.0,1776.58,1782.17,1776.58,1782.17,1503.0
2024-01-26 11:10:00,1783.0,1785.36,1776.9,1777.74,2800.0,1783.0,1785.36,1776.9,1777.74,2800.0
2024-01-26 11:15:00,1779.02,1779.25,1777.82,1779.25,800.0,1779.02,1779.25,1777.82,1779.25,800.0
2024-01-26 11:20:00,1780.28,1781.86,1778.15,1778.15,800.0,1780.28,1781.86,1778.15,1778.15,800.0
2024-01-26 11:25:00,1778.15,1778.15,1778.15,1778.15,0.0,1778.15,1778.15,1778.15,1778.15,0.0
2024-01-26 11:30:00,1777.2,1781.5,1777.2,1780.83,1934.0,1777.2,1781.5,1777.2,1780.83,1934.0
2024-01-26 11:35:00,1780.0,1782.58,1776.68,1776.68,2836.0,1780.0,1782.58,1776.68,1776.68,2836.0
2024-01-26 11:40:00,1777.64,1783.02,1777.63,1782.14,1413.0,1777.64,1783.02,1777.63,1782.14,1413.0
2024-01-26 11:45:00,1782.24,1782.99,1780.25,1782.99,1312.0,1782.24,1782.99,1780.25,1782.99,1312.0
2024-01-26 11:50:00,1783.79,1787.72,1783.78,1787.72,200.0,1783.79,1787.72,1783.78,1787.72,200.0
2024-01-26 11:55:00,1786.95,1789.02,1785.52,1788.4,950.0,1786.95,1789.02,1785.52,1788.4,950.0
2024-01-26 12:00:00,1789.0,1791.04,1788.47,1790.77,1250.0,1789.0,1791.04,1788.47,1790.77,1250.0
2024-01-26 12:05:00,1791.85,1792.86,1790.77,1790.79,1600.0,1791.85,1792.86,1790.77,1790.79,1600.0
2024-01-26 12:10:00,1790.66,1791.0,1790.23,1791.0,1400.0,1790.66,1791.0,1790.23,1791.0,1400.0
2024-01-26 12:15:00,1791.0,1792.62,1791.0,1792.24,1443.0,1791.0,1792.62,1791.0,1792.24,1443.0
2024-01-26 12:20:00,1791.54,1792.21,1789.59,1789.59,1725.0,1791.54,1792.21,1789.59,1789.59,1725.0
2024-01-26 12:25:00,1790.35,1790.78,1789.5,1789.5,677.0,1790.35,1790.78,1789.5,1789.5,677.0
2024-01-26 12:30:00,1790.5,1790.5,1785.67,1789.85,2450.0,1790.5,1790.5,1785.67,1789.85,2450.0
2024-01-26 12:35:00,1788.5,1788.73,1785.65,1788.61,1362.0,1788.5,1788.73,1785.65,1788.61,1362.0
2024-01-26 12:40:00,1789.4,1790.21,1788.04,1788.1,550.0,1789.4,1790.21,1788.04,1788.1,550.0
2024-01-26 12:45:00,1787.89,1788.48,1782.14,1783.52,4127.0,1787.89,1788.48,1782.14,1783.52,4127.0
2024-01-26 12:50:00,1784.13,1785.59,1782.5,1785.0,1124.0,1784.13,1785.59,1782.5,1785.0,1124.0
2024-01-26 12:55:00,1785.1,1785.39,1785.09,1785.35,300.0,1785.1,1785.39,1785.09,1785.35,300.0
2024-01-26 13:00:00,1783.24,1785.76,1783.24,1785.76,200.0,1783.24,1785.76,1783.24,1785.76,200.0
2024-01-26 13:05:00,1784.46,1785.54,1784.4,1785.24,800.0,1784.46,1785.54,1784.4,1785.24,800.0
2024-01-26 13:10:00,1783.91,1785.77,1783.83,1785.12,1269.0,1783.91,1785.77,1783.83,1785.12,1269.0
2024-01-26 13:15:00,1783.73,1785.0,1781.28,1782.28,2450.0,1783.73,1785.0,1781.28,1782.28,2450.0
2024-01-26 13:20:00,1782.35,1784.85,1782.35,1784.34,6538.0,1782.35,1784.85,1782.35,1784.34,6538.0
2024-01-26 13:25:00,1784.13,1785.18,1778.34,1779.61,6374.0,1784.13,1785.18,1778.34,1779.61,6374.0
2024-01-26 13:30:00,1781.58,1783.0,1781.19,1783.0,800.0,1781.58,1783.0,1781.19,1783.0,800.0
2024-01-26 13:35:00,1784.65,1787.19,1784.24,1787.19,1100.0,1784.65,1787.19,1784.24,1787.19,1100.0
2024-01-26 13:40:00,1787.51,1787.78,1786.22,1787.16,837.0,1787.51,1787.78,1786.22,1787.16,837.0
2024-01-26 13:45:00,1784.95,1786.34,1783.65,1783.65,1716.0,1784.95,1786.34,1783.65,1783.65,1716.0
2024-01-26 13:50:00,1785.55,1785.55,1785.27,1785.28,815.0,1785.55,1785.55,1785.27,1785.28,815.0
2024-01-26 13:55:00,1784.15,1787.17,1783.32,1787.17,1524.0,1784.15,1787.17,1783.32,1787.17,1524.0
2024-01-26 14:00:00,1787.88,1793.41,1787.88,1793.41,700.0,1787.88,1793.41,1787.88,1793.41,700.0
2024-01-26 14:05:00,1792.0,1795.0,1791.58,1795.0,900.0,1792.0,1795.0,1791.58,1795.0,900.0
2024-01-26 14:10:00,1796.34,1796.34,1795.31,1795.31,400.0,1796.34,1796.34,1795.31,1795.31,400.0
2024-01-26 14:15:00,1796.9,1798.68,1794.8,1798.11,1000.0,1796.9,1798.68,1794.8,1798.11,1000.0
2024-01-26 14:20:00,1797.43,1797.85,1796.0,1796.0,1200.0,1797.43,1797.85,1796.0,1796.0,1200.0
2024-01-26 14:25:00,1794.78,1796.16,1793.5,1794.57,1618.0,1794.78,1796.16,1793.5,1794.57,1618.0
2024-01-26 14:30:00,1795.2,1796.07,1793.92,1793.99,1247.0,1795.2,1796.07,1793.92,1793.99,1247.0
2024-01-26 14:35:00,1794.58,1795.15,1793.65,1793.65,2447.0,1794.58,1795.15,1793.65,1793.65,2447.0
2024-01-26 14:40:00,1793.86,1793.86,1793.82,1793.82,200.0,1793.86,1793.86,1793.82,1793.82,200.0
2024-01-26 14:45:00,1795.0,1795.83,1795.0,1795.64,1555.0,1795.0,1795.83,1795.0,1795.64,1555.0
2024-01-26 14:50:00,1795.6,1795.61,1793.4,1793.4,1406.0,1795.6,1795.61,1793.4,1793.4,1406.0
2024-01-26 14:55:00,1794.37,1794.37,1787.81,1790.55,3922.0,1794.37,1794.37,1787.81,1790.55,3922.0
2024-01-26 15:00:00,1792.35,1795.94,1792.25,1795.94,820.0,1792.35,1795.94,1792.25,1795.94,820.0
2024-01-26 15:05:00,1795.18,1797.06,1792.01,1792.75,4952.0,1795.18,1797.06,1792.01,1792.75,4952.0
2024-01-26 15:10:00,1792.35,1793.25,1791.84,1793.25,700.0,1792.35,1793.25,1791.84,1793.25,700.0
2024-01-26 15:15:00,1794.27,1796.41,1794.27,1796.31,1100.0,1794.27,1796.41,1794.27,1796.31,1100.0
2024-01-26 15:20:00,1795.02,1795.02,1790.2,1791.39,2075.0,1795.02,1795.02,1790.2,1791.39,2075.0
2024-01-26 15:25:00,1792.68,1792.68,1787.36,1787.42,2961.0,1792.68,1792.68,1787.36,1787.42,2961.0
2024-01-26 15:30:00,1788.89,1789.74,1788.62,1789.74,1000.0,1788.89,1789.74,1788.62,1789.74,1000.0
2024-01-26 15:35:00,1788.68,1792.29,1788.67,1790.99,1147.0,1788.68,1792.29,1788.67,1790.99,1147.0
2024-01-26 15:40:00,1791.66,1793.79,1791.66,1792.25,1000.0,1791.66,1793.79,1791.66,1792.25,1000.0
2024-01-26 15:45:00,1794.16,1794.75,1791.8,1794.59,2779.0,1794.16,1794.75,1791.8,1794.59,2779.0
2024-01-26 15:50:00,1795.0,1796.25,1793.54,1794.02,3245.0,1795.0,1796.25,1793.54,1794.02,3245.0
2024-01-26 15:55:00,1795.54,1797.93,1793.9,1797.93,5957.0,1795.54,1797.93,1793.9,1797.93,5957.0
2024-01-29 09:30:00,1796.98,1800.09,1792.66,1794.03,7265.0,1796.98,1800.09,1792.66,1794.03,7265.0
2024-01-29 09:35:00,1799.11,1800.03,1795.33,1795.69,4316.0,1799.11,1800.03,1795.33,1795.69,4316.0
2024-01-29 09:40:00,1795.01,1796.19,1795.0,1796.19,1600.0,1795.01,1796.19,1795.0,1796.19,1600.0
2024-01-29 09:45:00,1791.0,1791.0,1780.6,1783.03,3710.0,1791.0,1791.0,1780.6,1783.03,3710.0
2024-01-29 09:50:00,1784.02,1789.31,1783.0,1786.47,2566.0,1784.02,1789.31,1783.0,1786.47,2566.0
2024-01-29 09:55:00,1789.24,1789.24,1785.73,1786.93,1582.0,1789.24,1789.24,1785.73,1786.93,1582.0
2024-01-29 10:00:00,1786.95,1787.08,1771.74,1771.76,5118.0,1786.95,1787.08,1771.74,1771.76,5118.0
2024-01-29 10:05:00,1773.1,1778.33,1773.1,1774.33,1930.0,1773.1,1778.33,1773.1,1774.33,1930.0
2024-01-29 10:10:00,1776.23,1778.34,1775.42,1775.84,937.0,1776.23,1778.34,1775.42,1775.84,937.0
2024-01-29 10:15:00,1778.13,1778.13,1775.0,1775.19,1673.0,1778.13,1778.13,1775.0,1775.19,1673.0
2024-01-29 10:20:00,1774.99,1774.99,1771.98,1772.25,1443.0,1774.99,1774.99,1771.98,1772.25,1443.0
2024-01-29 10:25:00,1769.5,1773.31,1769.5,1773.27,951.0,1769.5,1773.31,1769.5,1773.27,951.0
2024-01-29 10:30:00,1775.02,1775.02,1767.08,1767.08,1549.0,1775.02,1775.02,1767.08,1767.08,1549.0
2024-01-29 10:35:00,1770.16,1770.16,1767.03,1769.59,1500.0,1770.16,1770.16,1767.03,1769.59,1500.0
2024-01-29 10:40:00,1771.99,1771.99,1769.15,1769.15,225.0,1771.99,1771.99,1769.15,1769.15,225.0
2024-01-29 10:45:00,1767.0,1770.81,1767.0,1770.81,200.0,1767.0,1770.81,1767.0,1770.81,200.0
2024-01-29 10:50:00,1768.0,1775.82,1768.0,1775.82,675.0,1768.0,1775.82,1768.0,1775.82,675.0
2024-01-29 10:55:00,1771.68,1774.08,1771.68,1773.59,900.0,1771.68,1774.08,1771.68,1773.59,900.0
2024-01-29 11:00:00,1771.48,1771.49,1770.4,1770.55,1029.0,1771.48,1771.49,1770.4,1770.55,1029.0
2024-01-29 11:05:00,1770.63,1770.63,1765.3,1765.3,3576.0,1770.63,1770.63,1765.3,1765.3,3576.0
2024-01-29 11:10:00,1765.95,1771.0,1765.95,1769.1,1126.0,1765.95,1771.0,1765.95,1769.1,1126.0
2024-01-29 11:15:00,1770.0,1771.21,1769.21,1771.0,4158.0,1770.0,1771.21,1769.21,1771.0,4158.0
2024-01-29 11:20:00,1771.19,1771.19,1767.99,1767.99,800.0,1771.19,1771.19,1767.99,1767.99,800.0
2024-01-29 11:25:00,1766.0,1767.39,1765.78,1767.39,910.0,1766.0,1767.39,1765.78,1767.39,910.0
2024-01-29 11:30:00,1767.67,1770.99,1767.67,1770.99,600.0,1767.67,1770.99,1767.67,1770.99,600.0
2024-01-29 11:35:00,1770.99,1770.99,1770.99,1770.99,100.0,1770.99,1770.99,1770.99,1770.99,100.0
2024-01-29 11:40:00,1771.21,1772.0,1771.21,1771.56,500.0,1771.21,1772.0,1771.21,1771.56,500.0
2024-01-29 11:45:00,1771.64,1771.68,1771.62,1771.65,600.0,1771.64,1771.68,1771.62,1771.65,600.0
2024-01-29 11:50:00,1771.41,1773.16,1770.77,1770.77,1592.0,1771.41,1773.16,1770.77,1770.77,1592.0
2024-01-29 11:55:00,1773.14,1773.18,1771.0,1771.77,1326.0,1773.14,1773.18,1771.0,1771.77,1326.0
2024-01-29 12:00:00,1772.0,1772.32,1771.5,1772.23,600.0,1772.0,1772.32,1771.5,1772.23,600.0
2024-01-29 12:05:00,1771.96,1771.96,1771.95,1771.96,100.0,1771.96,1771.96,1771.95,1771.96,100.0
2024-01-29 12:10:00,1772.24,1772.24,1771.0,1771.0,600.0,1772.24,1772.24,1771.0,1771.0,600.0
2024-01-29 12:15:00,1773.54,1773.55,1772.31,1772.31,200.0,1773.54,1773.55,1772.31,1772.31,200.0
2024-01-29 12:20:00,1772.34,1775.16,1771.08,1775.15,2800.0,1772.34,1775.16,1771.08,1775.15,2800.0
2024-01-29 12:25:00,1772.73,1773.64,1769.74,1771.0,2778.0,1772.73,1773.64,1769.74,1771.0,2778.0
2024-01-29 12:30:00,1770.81,1770.81,1770.8,1770.81,100.0,1770.81,1770.81,1770.8,1770.81,100.0
2024-01-29 12:35:00,1771.04,1771.4,1770.97,1770.98,900.0,1771.04,1771.4,1770.97,1770.98,900.0
2024-01-29 12:40:00,1770.89,1770.95,1765.41,1765.93,1100.0,1770.89,1770.95,1765.41,1765.93,1100.0
2024-01-29 12:45:00,1767.13,1767.25,1765.04,1767.12,1600.0,1767.13,1767.25,1765.04,1767.12,1600.0
2024-01-29 12:50:00,1767.13,1767.22,1767.13,1767.22,352.0,1767.13,1767.22,1767.13,1767.22,352.0
2024-01-29 12:55:00,1766.83,1770.41,1766.83,1769.82,1010.0,1766.83,1770.41,1766.83,1769.82,1010.0
2024-01-29 13:00:00,1767.46,1770.48,1767.46,1768.78,300.0,1767.46,1770.48,1767.46,1768.78,300.0
2024-01-29 13:05:00,1768.7,1769.39,1767.62,1767.62,420.0,1768.7,1769.39,1767.62,1767.62,420.0
2024-01-29 13:10:00,1769.24,1769.24,1767.68,1767.68,200.0,1769.24,1769.24,1767.68,1767.68,200.0
2024-01-29 13:15:00,1767.93,1768.97,1767.93,1768.63,475.0,1767.93,1768.97,1767.93,1768.63,475.0
2024-01-29 13:20:00,1769.42,1769.42,1763.64,1765.24,2401.0,1769.42,1769.42,1763.64,1765.24,2401.0
2024-01-29 13:25:00,1764.75,1767.25,1763.26,1765.35,1583.0,1764.75,1767.25,1763.26,1765.35,1583.0
2024-01-29 13:30:00,1765.55,1765.55,1764.17,1764.85,1503.0,1765.55,1765.55,1764.17,1764.85,1503.0
2024-01-29 13:35:00,1764.83,1765.0,1762.06,1762.06,1100.0,1764.83,1765.0,1762.06,1762.06,1100.0
2024-01-29 13:40:00,1760.15,1764.87,1760.15,1764.86,1250.0,1760.15,1764.87,1760.15,1764.86,1250.0
2024-01-29 13:45:00,1761.58,1762.0,1761.01,1761.01,1341.0,1761.58,1762.0,1761.01,1761.01,1341.0
2024-01-29 13:50:00,1762.22,1762.5,1760.51,1760.8,3975.0,1762.22,1762.5,1760.51,1760.8,3975.0
2024-01-29 13:55:00,1760.29,1762.0,1760.29,1762.0,2489.0,1760.29,1762.0,1760.29,1762.0,2489.0
2024-01-29 14:00:00,1760.38,1762.9,1760.38,1762.9,400.0,1760.38,1762.9,1760.38,1762.9,400.0
2024-01-29 14:05:00,1763.43,1765.67,1763.42,1765.67,718.0,1763.43,1765.67,1763.42,1765.67,718.0
2024-01-29 14:10:00,1766.07,1770.44,1766.07,1768.86,2708.0,1766.07,1770.44,1766.07,1768.86,2708.0
2024-01-29 14:15:00,1770.0,1770.79,1767.01,1769.46,2380.0,1770.0,1770.79,1767.01,1769.46,2380.0
2024-01-29 14:20:00,1768.35,1770.0,1767.78,1768.56,1465.0,1768.35,1770.0,1767.78,1768.56,1465.0
2024-01-29 14:25:00,1768.79,1770.23,1768.79,1768.86,400.0,1768.79,1770.23,1768.79,1768.86,400.0
2024-01-29 14:30:00,1769.98,1770.35,1768.07,1768.69,1228.0,1769.98,1770.35,1768.07,1768.69,1228.0
2024-01-29 14:35:00,1768.08,1768.7,1767.73,1768.7,300.0,1768.08,1768.7,1767.73,1768.7,300.0
2024-01-29 14:40:00,1768.69,1771.62,1767.69,1770.19,3800.0,1768.69,1771.62,1767.69,1770.19,3800.0
2024-01-29 14:45:00,1771.38,1771.98,1769.45,1771.98,1246.0,1771.38,1771.98,1769.45,1771.98,1246.0
2024-01-29 14:50:00,1771.52,1772.03,1771.41,1771.41,424.0,1771.52,1772.03,1771.41,1771.41,424.0
2024-01-29 14:55:00,1773.65,1777.14,1773.51,1777.14,730.0,1773.65,1777.14,1773.51,1777.14,730.0
2024-01-29 15:00:00,1780.0,1785.0,1780.0,1785.0,1186.0,1780.0,1785.0,1780.0,1785.0,1186.0
2024-01-29 15:05:00,1785.0,1787.2,1783.99,1787.2,1100.0,1785.0,1787.2,1783.99,1787.2,1100.0
2024-01-29 15:10:00,1786.57,1786.57,1786.57,1786.57,100.0,1786.57,1786.57,1786.57,1786.57,100.0
2024-01-29 15:15:00,1786.94,1790.49,1786.93,1787.94,436.0,1786.94,1790.49,1786.93,1787.94,436.0
2024-01-29 15:20:00,1790.01,1791.45,1790.0,1790.72,1500.0,1790.01,1791.45,1790.0,1790.72,1500.0
2024-01-29 15:25:00,1788.86,1788.86,1785.42,1787.52,1050.0,1788.86,1788.86,1785.42,1787.52,1050.0
2024-01-29 15:30:00,1789.83,1789.83,1784.3,1785.87,900.0,1789.83,1789.83,1784.3,1785.87,900.0
2024-01-29 15:35:00,1785.91,1787.46,1785.68,1786.68,1720.0,1785.91,1787.46,1785.68,1786.68,1720.0
2024-01-29 15:40:00,1785.93,1785.93,1783.05,1784.15,1200.0,1785.93,1785.93,1783.05,1784.15,1200.0
2024-01-29 15:45:00,1785.65,1785.65,1781.38,1785.22,2942.0,1785.65,1785.65,1781.38,1785.22,2942.0
2024-01-29 15:50:00,1784.83,1785.07,1778.19,1778.19,2871.0,1784.83,1785.07,1778.19,1778.19,2871.0
2024-01-29 15:55:00,1778.15,1780.45,1777.45,1777.72,7629.0,1778.15,1780.45,1777.45,1777.72,7629.0
2024-01-30 09:30:00,1760.0,1760.0,1750.0,1756.66,7924.0,1760.0,1760.0,1750.0,1756.66,7924.0
2024-01-30 09:35:00,1760.97,1762.53,1757.9,1758.52,1412.0,1760.97,1762.53,1757.9,1758.52,1412.0
2024-01-30 09:40:00,1756.6,1757.79,1750.46,1754.07,4498.0,1756.6,1757.79,1750.46,1754.07,4498.0
2024-01-30 09:45:00,1753.04,1756.34,1753.04,1753.5,1177.0,1753.04,1756.34,1753.04,1753.5,1177.0
2024-01-30 09:50:00,1758.38,1758.39,1755.47,1756.14,850.0,1758.38,1758.39,1755.47,1756.14,850.0
2024-01-30 09:55:00,1755.13,1757.25,1754.53,1757.0,2020.0,1755.13,1757.25,1754.53,1757.0,2020.0
2024-01-30 10:00:00,1754.0,1754.66,1740.0,1750.96,11839.0,1754.0,1754.66,1740.0,1750.96,11839.0
2024-01-30 10:05:00,1755.0,1757.0,1753.62,1753.62,700.0,1755.0,1757.0,1753.62,1753.62,700.0
2024-01-30 10:10:00,1753.11,1755.83,1753.11,1755.83,1100.0,1753.11,1755.83,1753.11,1755.83,1100.0
2024-01-30 10:15:00,1755.3,1758.0,1755.3,1756.25,2253.0,1755.3,1758.0,1755.3,1756.25,2253.0
2024-01-30 10:20:00,1754.6,1755.63,1754.25,1754.25,690.0,1754.6,1755.63,1754.25,1754.25,690.0
2024-01-30 10:25:00,1751.14,1752.52,1750.0,1752.52,500.0,1751.14,1752.52,1750.0,1752.52,500.0
2024-01-30 10:30:00,1750.76,1750.76,1750.75,1750.76,100.0,1750.76,1750.76,1750.75,1750.76,100.0
2024-01-30 10:35:00,1749.61,1750.5,1749.61,1750.5,900.0,1749.61,1750.5,1749.61,1750.5,900.0
2024-01-30 10:40:00,1749.62,1749.64,1748.8,1748.84,468.0,1749.62,1749.64,1748.8,1748.84,468.0
2024-01-30 10:45:00,1749.67,1749.67,1746.78,1746.78,1125.0,1749.67,1749.67,1746.78,1746.78,1125.0
2024-01-30 10:50:00,1746.57,1746.57,1745.3,1745.3,200.0,1746.57,1746.57,1745.3,1745.3,200.0
2024-01-30 10:55:00,1745.4,1748.38,1745.33,1747.69,2730.0,1745.4,1748.38,1745.33,1747.69,2730.0
2024-01-30 11:00:00,1749.1,1752.74,1749.02,1750.44,1182.0,1749.1,1752.74,1749.02,1750.44,1182.0
2024-01-30 11:05:00,1747.59,1747.59,1747.33,1747.33,759.0,1747.59,1747.59,1747.33,1747.33,759.0
2024-01-30 11:10:00,1748.96,1748.96,1748.95,1748.96,100.0,1748.96,1748.96,1748.95,1748.96,100.0
2024-01-30 11:15:00,1748.96,1748.96,1748.96,1748.96,0.0,1748.96,1748.96,1748.96,1748.96,0.0
2024-01-30 11:20:00,1747.52,1749.16,1747.52,1749.16,1100.0,1747.52,1749.16,1747.52,1749.16,1100.0
2024-01-30 11:25:00,1746.98,1748.25,1745.55,1747.02,700.0,1746.98,1748.25,1745.55,1747.02,700.0
2024-01-30 11:30:00,1748.62,1749.89,1748.62,1749.89,550.0,1748.62,1749.89,1748.62,1749.89,550.0
2024-01-30 11:35:00,1752.23,1752.23,1752.23,1752.23,200.0,1752.23,1752.23,1752.23,1752.23,200.0
2024-01-30 11:40:00,1751.2,1751.38,1750.15,1750.15,340.0,1751.2,1751.38,1750.15,1750.15,340.0
2024-01-30 11:45:00,1751.34,1751.34,1749.6,1749.6,300.0,1751.34,1751.34,1749.6,1749.6,300.0
2024-01-30 11:50:00,1749.6,1749.6,1749.6,1749.6,0.0,1749.6,1749.6,1749.6,1749.6,0.0
2024-01-30 11:55:00,1749.6,1749.6,1749.6,1749.6,0.0,1749.6,1749.6,1749.6,1749.6,0.0
2024-01-30 12:00:00,1749.6,1749.6,1749.6,1749.6,0.0,1749.6,1749.6,1749.6,1749.6,0.0
2024-01-30 12:05:00,1747.34,1747.34,1747.34,1747.34,150.0,1747.34,1747.34,1747.34,1747.34,150.0
2024-01-30 12:10:00,1747.69,1747.69,1746.5,1746.5,400.0,1747.69,1747.69,1746.5,1746.5,400.0
2024-01-30 12:15:00,1745.3,1745.3,1744.07,1744.07,600.0,1745.3,1745.3,1744.07,1744.07,600.0
2024-01-30 12:20:00,1744.6,1744.6,1738.67,1739.77,1484.0,1744.6,1744.6,1738.67,1739.77,1484.0
2024-01-30 12:25:00,1741.53,1741.53,1737.1,1740.7,1112.0,1741.53,1741.53,1737.1,1740.7,1112.0
2024-01-30 12:30:00,1738.98,1738.98,1735.6,1736.65,700.0,1738.98,1738.98,1735.6,1736.65,700.0
2024-01-30 12:35:00,1737.06,1737.28,1735.09,1737.04,2050.0,1737.06,1737.28,1735.09,1737.04,2050.0
2024-01-30 12:40:00,1737.05,1737.05,1734.33,1734.33,1100.0,1737.05,1737.05,1734.33,1734.33,1100.0
2024-01-30 12:45:00,1737.0,1737.95,1736.48,1737.95,2322.0,1737.0,1737.95,1736.48,1737.95,2322.0
2024-01-30 12:50:00,1736.01,1739.15,1736.01,1738.23,610.0,1736.01,1739.15,1736.01,1738.23,610.0
2024-01-30 12:55:00,1738.29,1738.3,1735.99,1737.28,633.0,1738.29,1738.3,1735.99,1737.28,633.0
2024-01-30 13:00:00,1735.83,1736.97,1735.69,1735.9,900.0,1735.83,1736.97,1735.69,1735.9,900.0
2024-01-30 13:05:00,1736.35,1736.35,1735.2,1735.21,300.0,1736.35,1736.35,1735.2,1735.21,300.0
2024-01-30 13:10:00,1736.48,1736.88,1735.78,1736.88,507.0,1736.48,1736.88,1735.78,1736.88,507.0
2024-01-30 13:15:00,1736.91,1738.0,1736.91,1737.08,500.0,1736.91,1738.0,1736.91,1737.08,500.0
2024-01-30 13:20:00,1736.6,1737.31,1736.6,1737.31,200.0,1736.6,1737.31,1736.6,1737.31,200.0
2024-01-30 13:25:00,1736.63,1738.54,1736.24,1738.54,800.0,1736.63,1738.54,1736.24,1738.54,800.0
2024-01-30 13:30:00,1737.15,1737.15,1736.87,1736.99,421.0,1737.15,1737.15,1736.87,1736.99,421.0
2024-01-30 13:35:00,1736.88,1737.54,1735.9,1736.82,1480.0,1736.88,1737.54,1735.9,1736.82,1480.0
2024-01-30 13:40:00,1735.59,1736.23,1733.86,1733.86,3351.0,1735.59,1736.23,1733.86,1733.86,3351.0
2024-01-30 13:45:00,1734.86,1735.88,1734.85,1735.88,300.0,1734.86,1735.88,1734.85,1735.88,300.0
2024-01-30 13:50:00,1736.09,1737.53,1736.09,1737.53,400.0,1736.09,1737.53,1736.09,1737.53,400.0
2024-01-30 13:55:00,1741.65,1741.66,1740.75,1740.97,983.0,1741.65,1741.66,1740.75,1740.97,983.0
2024-01-30 14:00:00,1741.85,1741.85,1739.64,1739.79,903.0,1741.85,1741.85,1739.64,1739.79,903.0
2024-01-30 14:05:00,1738.97,1739.89,1738.23,1738.58,1260.0,1738.97,1739.89,1738.23,1738.58,1260.0
2024-01-30 14:10:00,1736.99,1738.65,1735.72,1735.72,1202.0,1736.99,1738.65,1735.72,1735.72,1202.0
2024-01-30 14:15:00,1736.57,1736.65,1736.0,1736.0,1772.0,1736.57,1736.65,1736.0,1736.0,1772.0
2024-01-30 14:20:00,1738.66,1739.18,1738.61,1739.18,805.0,1738.66,1739.18,1738.61,1739.18,805.0
2024-01-30 14:25:00,1739.84,1740.63,1739.84,1740.63,300.0,1739.84,1740.63,1739.84,1740.63,300.0
2024-01-30 14:30:00,1740.18,1740.56,1739.6,1740.56,1076.0,1740.18,1740.56,1739.6,1740.56,1076.0
2024-01-30 14:35:00,1740.56,1740.56,1739.0,1739.0,500.0,1740.56,1740.56,1739.0,1739.0,500.0
2024-01-30 14:40:00,1738.85,1738.85,1738.85,1738.85,232.0,1738.85,1738.85,1738.85,1738.85,232.0
2024-01-30 14:45:00,1738.62,1740.74,1738.61,1738.72,904.0,1738.62,1740.74,1738.61,1738.72,904.0
2024-01-30 14:50:00,1738.54,1741.13,1738.54,1739.3,600.0,1738.54,1741.13,1738.54,1739.3,600.0
2024-01-30 14:55:00,1739.95,1739.95,1739.95,1739.95,100.0,1739.95,1739.95,1739.95,1739.95,100.0
2024-01-30 15:00:00,1741.27,1741.39,1739.95,1739.95,400.0,1741.27,1741.39,1739.95,1739.95,400.0
2024-01-30 15:05:00,1737.57,1737.57,1737.57,1737.57,160.0,1737.57,1737.57,1737.57,1737.57,160.0
2024-01-30 15:10:00,1737.57,1737.57,1737.57,1737.57,0.0,1737.57,1737.57,1737.57,1737.57,0.0
2024-01-30 15:15:00,1738.51,1739.2,1738.5,1738.82,400.0,1738.51,1739.2,1738.5,1738.82,400.0
2024-01-30 15:20:00,1739.8,1739.8,1739.8,1739.8,100.0,1739.8,1739.8,1739.8,1739.8,100.0
2024-01-30 15:25:00,1739.8,1739.8,1739.8,1739.8,0.0,1739.8,1739.8,1739.8,1739.8,0.0
2024-01-30 15:30:00,1739.78,1740.12,1738.28,1740.12,1810.0,1739.78,1740.12,1738.28,1740.12,1810.0
2024-01-30 15:35:00,1739.08,1739.35,1737.01,1737.01,1604.0,1739.08,1739.35,1737.01,1737.01,1604.0
2024-01-30 15:40:00,1737.44,1737.69,1737.11,1737.11,400.0,1737.44,1737.69,1737.11,1737.11,400.0
2024-01-30 15:45:00,1736.83,1738.88,1736.82,1738.3,3912.0,1736.83,1738.88,1736.82,1738.3,3912.0
2024-01-30 15:50:00,1737.69,1737.69,1735.78,1736.9,2549.0,1737.69,1737.69,1735.78,1736.9,2549.0
2024-01-30 15:55:00,1736.81,1738.14,1735.3,1735.31,5205.0,1736.81,1738.14,1735.3,1735.31,5205.0
2024-01-31 09:30:00,1715.0,1720.64,1705.3,1720.49,5855.0,1715.0,1720.64,1705.3,1720.49,5855.0
2024-01-31 09:35:00,1722.9,1728.02,1721.1,1724.0,1570.0,1722.9,1728.02,1721.1,1724.0,1570.0
2024-01-31 09:40:00,1719.99,1721.45,1718.98,1720.0,3007.0,1719.99,1721.45,1718.98,1720.0,3007.0
2024-01-31 09:45:00,1721.52,1721.52,1717.31,1720.52,717.0,1721.52,1721.52,1717.31,1720.52,717.0
2024-01-31 09:50:00,1726.78,1726.78,1725.73,1725.73,500.0,1726.78,1726.78,1725.73,1725.73,500.0
2024-01-31 09:55:00,1722.22,1722.22,1720.43,1720.44,400.0,1722.22,1722.22,1720.43,1720.44,400.0
2024-01-31 10:00:00,1722.29,1725.72,1721.19,1725.72,700.0,1722.29,1725.72,1721.19,1725.72,700.0
2024-01-31 10:05:00,1722.0,1722.0,1722.0,1722.0,100.0,1722.0,1722.0,1722.0,1722.0,100.0
2024-01-31 10:10:00,1724.39,1724.39,1720.55,1721.39,438.0,1724.39,1724.39,1720.55,1721.39,438.0
2024-01-31 10:15:00,1717.37,1719.43,1713.89,1713.89,10268.0,1717.37,1719.43,1713.89,1713.89,10268.0
2024-01-31 10:20:00,1719.9,1721.54,1716.08,1717.9,1052.0,1719.9,1721.54,1716.08,1717.9,1052.0
2024-01-31 10:25:00,1714.87,1714.87,1713.0,1713.0,579.0,1714.87,1714.87,1713.0,1713.0,579.0
2024-01-31 10:30:00,1712.08,1712.9,1710.0,1712.9,938.0,1712.08,1712.9,1710.0,1712.9,938.0
2024-01-31 10:35:00,1714.09,1715.7,1712.97,1712.97,1204.0,1714.09,1715.7,1712.97,1712.97,1204.0
2024-01-31 10:40:00,1713.68,1715.58,1712.97,1714.23,645.0,1713.68,1715.58,1712.97,1714.23,645.0
2024-01-31 10:45:00,1712.99,1713.0,1710.0,1711.9,1500.0,1712.99,1713.0,1710.0,1711.9,1500.0
2024-01-31 10:50:00,1713.2,1713.2,1711.41,1711.41,866.0,1713.2,1713.2,1711.41,1711.41,866.0
2024-01-31 10:55:00,1712.99,1714.0,1712.63,1713.01,600.0,1712.99,1714.0,1712.63,1713.01,600.0
2024-01-31 11:00:00,1714.23,1715.5,1714.23,1715.5,200.0,1714.23,1715.5,1714.23,1715.5,200.0
2024-01-31 11:05:00,1718.03,1718.03,1716.53,1716.53,787.0,1718.03,1718.03,1716.53,1716.53,787.0
2024-01-31 11:10:00,1715.94,1719.85,1715.94,1719.85,839.0,1715.94,1719.85,1715.94,1719.85,839.0
2024-01-31 11:15:00,1721.0,1721.0,1718.59,1718.59,648.0,1721.0,1721.0,1718.59,1718.59,648.0
2024-01-31 11:20:00,1718.82,1720.78,1718.6,1718.6,300.0,1718.82,1720.78,1718.6,1718.6,300.0
2024-01-31 11:25:00,1717.07,1717.07,1717.07,1717.07,100.0,1717.07,1717.07,1717.07,1717.07,100.0
2024-01-31 11:30:00,1716.39,1716.39,1715.6,1715.6,511.0,1716.39,1716.39,1715.6,1715.6,511.0
2024-01-31 11:35:00,1715.6,1715.6,1715.6,1715.6,0.0,1715.6,1715.6,1715.6,1715.6,0.0
2024-01-31 11:40:00,1716.27,1717.95,1716.0,1717.95,720.0,1716.27,1717.95,1716.0,1717.95,720.0
2024-01-31 11:45:00,1718.99,1719.0,1716.74,1716.74,566.0,1718.99,1719.0,1716.74,1716.74,566.0
2024-01-31 11:50:00,1717.3,1717.3,1717.3,1717.3,100.0,1717.3,1717.3,1717.3,1717.3,100.0
2024-01-31 11:55:00,1719.24,1719.26,1719.24,1719.26,200.0,1719.24,1719.26,1719.24,1719.26,200.0
2024-01-31 12:00:00,1718.47,1721.0,1718.43,1721.0,700.0,1718.47,1721.0,1718.43,1721.0,700.0
2024-01-31 12:05:00,1723.0,1723.0,1722.51,1722.51,400.0,1723.0,1723.0,1722.51,1722.51,400.0
2024-01-31 12:10:00,1721.96,1721.96,1720.29,1720.64,500.0,1721.96,1721.96,1720.29,1720.64,500.0
2024-01-31 12:15:00,1720.64,1720.64,1720.64,1720.64,0.0,1720.64,1720.64,1720.64,1720.64,0.0
2024-01-31 12:20:00,1719.63,1719.63,1719.63,1719.63,100.0,1719.63,1719.63,1719.63,1719.63,100.0
2024-01-31 12:25:00,1719.81,1719.81,1717.77,1717.77,207.0,1719.81,1719.81,1717.77,1717.77,207.0
2024-01-31 12:30:00,1719.73,1719.73,1719.55,1719.55,500.0,1719.73,1719.73,1719.55,1719.55,500.0
2024-01-31 12:35:00,1719.33,1719.4,1717.23,1717.23,400.0,1719.33,1719.4,1717.23,1717.23,400.0
2024-01-31 12:40:00,1717.23,1717.23,1717.23,1717.23,0.0,1717.23,1717.23,1717.23,1717.23,0.0
2024-01-31 12:45:00,1717.23,1717.23,1717.23,1717.23,0.0,1717.23,1717.23,1717.23,1717.23,0.0
2024-01-31 12:50:00,1721.62,1724.04,1721.62,1722.58,491.0,1721.62,1724.04,1721.62,1722.58,491.0
2024-01-31 12:55:00,1724.39,1725.07,1724.39,1725.07,200.0,1724.39,1725.07,1724.39,1725.07,200.0
2024-01-31 13:00:00,1726.06,1726.06,1724.77,1726.0,1200.0,1726.06,1726.06,1724.77,1726.0,1200.0
2024-01-31 13:05:00,1725.53,1726.46,1725.53,1726.46,200.0,1725.53,1726.46,1725.53,1726.46,200.0
2024-01-31 13:10:00,1725.53,1725.53,1725.3,1725.3,450.0,1725.53,1725.53,1725.3,1725.3,450.0
2024-01-31 13:15:00,1725.3,1725.3,1725.3,1725.3,0.0,1725.3,1725.3,1725.3,1725.3,0.0
2024-01-31 13:20:00,1725.3,1725.3,1725.3,1725.3,0.0,1725.3,1725.3,1725.3,1725.3,0.0
2024-01-31 13:25:00,1725.2,1725.81,1724.61,1724.71,420.0,1725.2,1725.81,1724.61,1724.71,420.0
2024-01-31 13:30:00,1725.59,1726.1,1725.58,1726.1,500.0,1725.59,1726.1,1725.58,1726.1,500.0
2024-01-31 13:35:00,1726.3,1726.3,1726.22,1726.22,200.0,1726.3,1726.3,1726.22,1726.22,200.0
2024-01-31 13:40:00,1725.12,1725.12,1725.12,1725.12,100.0,1725.12,1725.12,1725.12,1725.12,100.0
2024-01-31 13:45:00,1724.73,1724.73,1724.73,1724.73,100.0,1724.73,1724.73,1724.73,1724.73,100.0
2024-01-31 13:50:00,1723.89,1725.68,1723.89,1725.68,700.0,1723.89,1725.68,1723.89,1725.68,700.0
2024-01-31 13:55:00,1724.06,1726.03,1724.06,1726.03,200.0,1724.06,1726.03,1724.06,1726.03,200.0
2024-01-31 14:00:00,1723.15,1723.15,1715.62,1720.0,4408.0,1723.15,1723.15,1715.62,1720.0,4408.0
2024-01-31 14:05:00,1720.0,1723.75,1717.39,1717.39,2646.0,1720.0,1723.75,1717.39,1717.39,2646.0
2024-01-31 14:10:00,1717.02,1717.02,1717.02,1717.02,100.0,1717.02,1717.02,1717.02,1717.02,100.0
2024-01-31 14:15:00,1717.71,1717.71,1717.0,1717.0,300.0,1717.71,1717.71,1717.0,1717.0,300.0
2024-01-31 14:20:00,1714.95,1714.95,1714.95,1714.95,100.0,1714.95,1714.95,1714.95,1714.95,100.0
2024-01-31 14:25:00,1718.75,1719.21,1718.74,1719.21,365.0,1718.75,1719.21,1718.74,1719.21,365.0
2024-01-31 14:30:00,1719.21,1719.21,1719.21,1719.21,0.0,1719.21,1719.21,1719.21,1719.21,0.0
2024-01-31 14:35:00,1722.23,1730.0,1721.34,1730.0,818.0,1722.23,1730.0,1721.34,1730.0,818.0
2024-01-31 14:40:00,1729.35,1736.0,1729.35,1734.2,1420.0,1729.35,1736.0,1729.35,1734.2,1420.0
2024-01-31 14:45:00,1736.0,1736.0,1732.06,1732.06,400.0,1736.0,1736.0,1732.06,1732.06,400.0
2024-01-31 14:50:00,1725.57,1730.39,1725.57,1730.1,627.0,1725.57,1730.39,1725.57,1730.1,627.0
2024-01-31 14:55:00,1728.12,1728.12,1728.12,1728.12,100.0,1728.12,1728.12,1728.12,1728.12,100.0
2024-01-31 15:00:00,1725.0,1725.0,1713.77,1713.77,1023.0,1725.0,1725.0,1713.77,1713.77,1023.0
2024-01-31 15:05:00,1711.85,1716.77,1708.0,1716.77,700.0,1711.85,1716.77,1708.0,1716.77,700.0
2024-01-31 15:10:00,1715.82,1715.82,1713.48,1715.55,600.0,1715.82,1715.82,1713.48,1715.55,600.0
2024-01-31 15:15:00,1715.9,1716.29,1715.9,1716.12,300.0,1715.9,1716.29,1715.9,1716.12,300.0
2024-01-31 15:20:00,1715.06,1720.56,1715.06,1719.9,400.0,1715.06,1720.56,1715.06,1719.9,400.0
2024-01-31 15:25:00,1717.85,1719.95,1717.53,1719.33,800.0,1717.85,1719.95,1717.53,1719.33,800.0
2024-01-31 15:30:00,1713.9,1713.9,1713.9,1713.9,433.0,1713.9,1713.9,1713.9,1713.9,433.0
2024-01-31 15:35:00,1711.09,1713.88,1711.09,1713.88,648.0,1711.09,1713.88,1711.09,1713.88,648.0
2024-01-31 15:40:00,1713.0,1713.0,1711.88,1712.0,2617.0,1713.0,1713.0,1711.88,1712.0,2617.0
2024-01-31 15:45:00,1712.62,1712.62,1710.08,1710.08,1333.0,1712.62,1712.62,1710.08,1710.08,1333.0
2024-01-31 15:50:00,1710.3,1711.19,1708.82,1710.55,2987.0,1710.3,1711.19,1708.82,1710.55,2987.0
2024-01-31 15:55:00,1713.36,1715.0,1711.01,1711.01,7457.0,1713.36,1715.0,1711.01,1711.01,7457.0
2024-02-01 09:30:00,1751.83,1759.96,1748.82,1751.55,11397.0,1751.83,1759.96,1748.82,1751.55,11397.0
2024-02-01 09:35:00,1749.5,1753.91,1747.11,1747.12,2038.0,1749.5,1753.91,1747.11,1747.12,2038.0
2024-02-01 09:40:00,1747.58,1748.72,1743.39,1743.39,2057.0,1747.58,1748.72,1743.39,1743.39,2057.0
2024-02-01 09:45:00,1744.18,1744.18,1735.16,1739.14,900.0,1744.18,1744.18,1735.16,1739.14,900.0
2024-02-01 09:50:00,1739.48,1741.73,1735.72,1739.86,1195.0,1739.48,1741.73,1735.72,1739.86,1195.0
2024-02-01 09:55:00,1738.83,1738.84,1732.07,1734.32,700.0,1738.83,1738.84,1732.07,1734.32,700.0
2024-02-01 10:00:00,1734.88,1739.0,1734.88,1739.0,400.0,1734.88,1739.0,1734.88,1739.0,400.0
2024-02-01 10:05:00,1743.99,1743.99,1738.86,1743.85,1349.0,1743.99,1743.99,1738.86,1743.85,1349.0
2024-02-01 10:10:00,1744.77,1744.77,1744.76,1744.77,100.0,1744.77,1744.77,1744.76,1744.77,100.0
2024-02-01 10:15:00,1743.6,1747.45,1740.0,1740.0,2367.0,1743.6,1747.45,1740.0,1740.0,2367.0
2024-02-01 10:20:00,1737.75,1737.76,1735.57,1737.13,625.0,1737.75,1737.76,1735.57,1737.13,625.0
2024-02-01 10:25:00,1737.14,1744.78,1736.02,1744.78,1700.0,1737.14,1744.78,1736.02,1744.78,1700.0
2024-02-01 10:30:00,1745.0,1745.0,1740.19,1740.19,681.0,1745.0,1745.0,1740.19,1740.19,681.0
2024-02-01 10:35:00,1738.92,1739.74,1737.02,1739.38,758.0,1738.92,1739.74,1737.02,1739.38,758.0
2024-02-01 10:40:00,1736.42,1739.07,1736.42,1737.0,600.0,1736.42,1739.07,1736.42,1737.0,600.0
2024-02-01 10:45:00,1740.54,1740.54,1740.16,1740.16,350.0,1740.54,1740.54,1740.16,1740.16,350.0
2024-02-01 10:50:00,1737.77,1737.77,1737.77,1737.77,300.0,1737.77,1737.77,1737.77,1737.77,300.0
2024-02-01 10:55:00,1737.25,1737.28,1735.0,1735.0,600.0,1737.25,1737.28,1735.0,1735.0,600.0
2024-02-01 11:00:00,1736.63,1737.05,1736.39,1737.05,300.0,1736.63,1737.05,1736.39,1737.05,300.0
2024-02-01 11:05:00,1737.15,1738.5,1737.14,1738.5,450.0,1737.15,1738.5,1737.14,1738.5,450.0
2024-02-01 11:10:00,1738.54,1738.54,1730.3,1731.83,823.0,1738.54,1738.54,1730.3,1731.83,823.0
2024-02-01 11:15:00,1735.3,1735.34,1732.47,1732.47,643.0,1735.3,1735.34,1732.47,1732.47,643.0
2024-02-01 11:20:00,1733.71,1738.5,1733.71,1738.5,1183.0,1733.71,1738.5,1733.71,1738.5,1183.0
2024-02-01 11:25:00,1736.02,1738.12,1736.02,1738.12,300.0,1736.02,1738.12,1736.02,1738.12,300.0
2024-02-01 11:30:00,1735.9,1736.02,1735.9,1736.02,310.0,1735.9,1736.02,1735.9,1736.02,310.0
2024-02-01 11:35:00,1737.92,1738.45,1737.91,1738.45,200.0,1737.92,1738.45,1737.91,1738.45,200.0
2024-02-01 11:40:00,1740.29,1741.36,1740.29,1741.36,805.0,1740.29,1741.36,1740.29,1741.36,805.0
2024-02-01 11:45:00,1738.26,1739.94,1737.3,1737.3,916.0,1738.26,1739.94,1737.3,1737.3,916.0
2024-02-01 11:50:00,1738.4,1739.59,1738.4,1739.13,500.0,1738.4,1739.59,1738.4,1739.13,500.0
2024-02-01 11:55:00,1740.9,1740.9,1740.9,1740.9,100.0,1740.9,1740.9,1740.9,1740.9,100.0
2024-02-01 12:00:00,1741.79,1745.0,1741.79,1745.0,832.0,1741.79,1745.0,1741.79,1745.0,832.0
2024-02-01 12:05:00,1745.38,1749.48,1745.38,1749.48,640.0,1745.38,1749.48,1745.38,1749.48,640.0
2024-02-01 12:10:00,1750.0,1750.0,1750.0,1750.0,335.0,1750.0,1750.0,1750.0,1750.0,335.0
2024-02-01 12:15:00,1750.5,1750.5,1746.02,1746.02,3244.0,1750.5,1750.5,1746.02,1746.02,3244.0
2024-02-01 12:20:00,1744.25,1744.25,1744.25,1744.25,100.0,1744.25,1744.25,1744.25,1744.25,100.0
2024-02-01 12:25:00,1747.89,1747.89,1740.01,1740.02,800.0,1747.89,1747.89,1740.01,1740.02,800.0
2024-02-01 12:30:00,1744.72,1744.72,1742.9,1744.17,600.0,1744.72,1744.72,1742.9,1744.17,600.0
2024-02-01 12:35:00,1741.01,1741.95,1741.01,1741.95,1094.0,1741.01,1741.95,1741.01,1741.95,1094.0
2024-02-01 12:40:00,1743.07,1743.07,1739.89,1740.74,300.0,1743.07,1743.07,1739.89,1740.74,300.0
2024-02-01 12:45:00,1740.74,1740.74,1740.74,1740.74,0.0,1740.74,1740.74,1740.74,1740.74,0.0
2024-02-01 12:50:00,1749.16,1749.16,1749.16,1749.16,100.0,1749.16,1749.16,1749.16,1749.16,100.0
2024-02-01 12:55:00,1749.49,1749.49,1744.26,1744.26,949.0,1749.49,1749.49,1744.26,1744.26,949.0
2024-02-01 13:00:00,1740.11,1740.11,1740.11,1740.11,100.0,1740.11,1740.11,1740.11,1740.11,100.0
2024-02-01 13:05:00,1737.07,1737.08,1734.41,1735.1,1715.0,1737.07,1737.08,1734.41,1735.1,1715.0
2024-02-01 13:10:00,1733.2,1739.37,1733.2,1737.72,2640.0,1733.2,1739.37,1733.2,1737.72,2640.0
2024-02-01 13:15:00,1736.48,1736.48,1736.48,1736.48,200.0,1736.48,1736.48,1736.48,1736.48,200.0
2024-02-01 13:20:00,1737.08,1737.08,1737.08,1737.08,8000.0,1737.08,1737.08,1737.08,1737.08,8000.0
2024-02-01 13:25:00,1735.34,1735.34,1735.0,1735.0,1000.0,1735.34,1735.34,1735.0,1735.0,1000.0
2024-02-01 13:30:00,1736.43,1736.43,1736.43,1736.43,200.0,1736.43,1736.43,1736.43,1736.43,200.0
2024-02-01 13:35:00,1734.03,1734.03,1734.03,1734.03,100.0,1734.03,1734.03,1734.03,1734.03,100.0
2024-02-01 13:40:00,1734.8,1734.8,1734.0,1734.0,200.0,1734.8,1734.8,1734.0,1734.0,200.0
2024-02-01 13:45:00,1734.0,1734.0,1734.0,1734.0,499.0,1734.0,1734.0,1734.0,1734.0,499.0
2024-02-01 13:50:00,1734.0,1734.0,1734.0,1734.0,0.0,1734.0,1734.0,1734.0,1734.0,0.0
2024-02-01 13:55:00,1732.4,1733.64,1732.4,1733.64,300.0,1732.4,1733.64,1732.4,1733.64,300.0
2024-02-01 14:00:00,1732.84,1735.42,1732.8,1735.42,1368.0,1732.84,1735.42,1732.8,1735.42,1368.0
2024-02-01 14:05:00,1737.0,1737.76,1737.0,1737.76,479.0,1737.0,1737.76,1737.0,1737.76,479.0
2024-02-01 14:10:00,1737.76,1737.76,1737.76,1737.76,0.0,1737.76,1737.76,1737.76,1737.76,0.0
2024-02-01 14:15:00,1738.86,1739.14,1738.86,1739.14,200.0,1738.86,1739.14,1738.86,1739.14,200.0
2024-02-01 14:20:00,1739.33,1741.34,1739.08,1741.34,400.0,1739.33,1741.34,1739.08,1741.34,400.0
2024-02-01 14:25:00,1738.64,1738.64,1738.64,1738.64,175.0,1738.64,1738.64,1738.64,1738.64,175.0
2024-02-01 14:30:00,1741.5,1741.5,1740.82,1740.91,400.0,1741.5,1741.5,1740.82,1740.91,400.0
2024-02-01 14:35:00,1741.22,1741.22,1741.18,1741.18,200.0,1741.22,1741.22,1741.18,1741.18,200.0
2024-02-01 14:40:00,1741.33,1741.91,1741.33,1741.9,400.0,1741.33,1741.91,1741.33,1741.9,400.0
2024-02-01 14:45:00,1743.58,1746.93,1743.58,1746.59,1200.0,1743.58,1746.93,1743.58,1746.59,1200.0
2024-02-01 14:50:00,1746.59,1748.6,1745.9,1745.9,900.0,1746.59,1748.6,1745.9,1745.9,900.0
2024-02-01 14:55:00,1748.7,1749.22,1746.55,1748.68,752.0,1748.7,1749.22,1746.55,1748.68,752.0
2024-02-01 15:00:00,1748.88,1749.42,1747.18,1747.19,750.0,1748.88,1749.42,1747.18,1747.19,750.0
2024-02-01 15:05:00,1750.45,1750.45,1747.31,1748.28,400.0,1750.45,1750.45,1747.31,1748.28,400.0
2024-02-01 15:10:00,1748.0,1748.0,1746.76,1747.6,500.0,1748.0,1748.0,1746.76,1747.6,500.0
2024-02-01 15:15:00,1746.49,1749.44,1746.48,1749.44,426.0,1746.49,1749.44,1746.48,1749.44,426.0
2024-02-01 15:20:00,1747.73,1749.14,1747.72,1749.14,300.0,1747.73,1749.14,1747.72,1749.14,300.0
2024-02-01 15:25:00,1749.29,1752.74,1748.45,1752.62,1419.0,1749.29,1752.74,1748.45,1752.62,1419.0
2024-02-01 15:30:00,1751.89,1751.97,1751.89,1751.97,200.0,1751.89,1751.97,1751.89,1751.97,200.0
2024-02-01 15:35:00,1752.96,1753.1,1752.19,1753.1,400.0,1752.96,1753.1,1752.19,1753.1,400.0
2024-02-01 15:40:00,1753.1,1753.1,1750.03,1750.05,707.0,1753.1,1753.1,1750.03,1750.05,707.0
2024-02-01 15:45:00,1750.16,1750.16,1746.77,1747.82,1233.0,1750.16,1750.16,1746.77,1747.82,1233.0
2024-02-01 15:50:00,1747.21,1747.21,1740.95,1743.8,2570.0,1747.21,1747.21,1740.95,1743.8,2570.0
2024-02-01 15:55:00,1744.79,1749.72,1744.79,1748.34,3140.0,1744.79,1749.72,1744.79,1748.34,3140.0
2024-02-02 09:30:00,1727.08,1736.17,1726.32,1732.26,9730.0,1727.08,1736.17,1726.32,1732.26,9730.0
2024-02-02 09:35:00,1735.27,1749.64,1731.67,1749.64,2054.0,1735.27,1749.64,1731.67,1749.64,2054.0
2024-02-02 09:40:00,1747.91,1758.0,1747.91,1758.0,2623.0,1747.91,1758.0,1747.91,1758.0,2623.0
2024-02-02 09:45:00,1757.04,1770.35,1757.04,1762.93,2330.0,1757.04,1770.35,1757.04,1762.93,2330.0
2024-02-02 09:50:00,1760.85,1768.99,1757.84,1768.99,4433.0,1760.85,1768.99,1757.84,1768.99,4433.0
2024-02-02 09:55:00,1766.92,1773.57,1766.91,1771.63,1474.0,1766.92,1773.57,1766.91,1771.63,1474.0
2024-02-02 10:00:00,1773.75,1775.0,1769.39,1771.23,3813.0,1773.75,1775.0,1769.39,1771.23,3813.0
2024-02-02 10:05:00,1769.32,1771.31,1769.32,1770.48,350.0,1769.32,1771.31,1769.32,1770.48,350.0
2024-02-02 10:10:00,1773.46,1774.0,1767.99,1767.99,1025.0,1773.46,1774.0,1767.99,1767.99,1025.0
2024-02-02 10:15:00,1768.07,1769.03,1763.77,1764.86,1957.0,1768.07,1769.03,1763.77,1764.86,1957.0
2024-02-02 10:20:00,1764.85,1769.49,1764.85,1769.49,248.0,1764.85,1769.49,1764.85,1769.49,248.0
2024-02-02 10:25:00,1772.75,1772.75,1765.22,1765.22,2104.0,1772.75,1772.75,1765.22,1765.22,2104.0
2024-02-02 10:30:00,1768.47,1770.15,1766.72,1768.0,1348.0,1768.47,1770.15,1766.72,1768.0,1348.0
2024-02-02 10:35:00,1769.52,1773.99,1769.51,1773.99,400.0,1769.52,1773.99,1769.51,1773.99,400.0
2024-02-02 10:40:00,1773.99,1778.0,1773.9,1778.0,1242.0,1773.99,1778.0,1773.9,1778.0,1242.0
2024-02-02 10:45:00,1779.55,1781.68,1778.6,1778.61,1240.0,1779.55,1781.68,1778.6,1778.61,1240.0
2024-02-02 10:50:00,1777.77,1780.82,1777.53,1778.23,1916.0,1777.77,1780.82,1777.53,1778.23,1916.0
2024-02-02 10:55:00,1776.5,1776.5,1776.43,1776.43,500.0,1776.5,1776.5,1776.43,1776.43,500.0
2024-02-02 11:00:00,1776.1,1776.1,1766.51,1768.68,1914.0,1776.1,1776.1,1766.51,1768.68,1914.0
2024-02-02 11:05:00,1770.69,1772.35,1770.68,1771.73,300.0,1770.69,1772.35,1770.68,1771.73,300.0
2024-02-02 11:10:00,1776.97,1776.98,1772.34,1772.34,1489.0,1776.97,1776.98,1772.34,1772.34,1489.0
2024-02-02 11:15:00,1771.8,1771.8,1766.27,1766.28,3111.0,1771.8,1771.8,1766.27,1766.28,3111.0
2024-02-02 11:20:00,1766.83,1768.06,1765.0,1768.06,1000.0,1766.83,1768.06,1765.0,1768.06,1000.0
2024-02-02 11:25:00,1768.06,1769.88,1768.06,1769.88,400.0,1768.06,1769.88,1768.06,1769.88,400.0
2024-02-02 11:30:00,1770.92,1772.06,1770.92,1772.06,400.0,1770.92,1772.06,1770.92,1772.06,400.0
2024-02-02 11:35:00,1774.0,1774.0,1774.0,1774.0,401.0,1774.0,1774.0,1774.0,1774.0,401.0
2024-02-02 11:40:00,1774.16,1775.0,1774.15,1774.91,300.0,1774.16,1775.0,1774.15,1774.91,300.0
2024-02-02 11:45:00,1774.84,1774.84,1773.48,1774.05,818.0,1774.84,1774.84,1773.48,1774.05,818.0
2024-02-02 11:50:00,1773.55,1773.77,1772.87,1773.77,300.0,1773.55,1773.77,1772.87,1773.77,300.0
2024-02-02 11:55:00,1772.87,1773.39,1770.62,1770.62,700.0,1772.87,1773.39,1770.62,1770.62,700.0
2024-02-02 12:00:00,1771.89,1771.97,1770.4,1770.4,500.0,1771.89,1771.97,1770.4,1770.4,500.0
2024-02-02 12:05:00,1770.97,1771.52,1770.97,1771.4,330.0,1770.97,1771.52,1770.97,1771.4,330.0
2024-02-02 12:10:00,1770.78,1771.52,1769.7,1769.7,792.0,1770.78,1771.52,1769.7,1769.7,792.0
2024-02-02 12:15:00,1769.85,1771.0,1769.84,1770.44,700.0,1769.85,1771.0,1769.84,1770.44,700.0
2024-02-02 12:20:00,1772.45,1772.59,1771.92,1771.93,485.0,1772.45,1772.59,1771.92,1771.93,485.0
2024-02-02 12:25:00,1773.03,1779.05,1773.0,1779.05,1145.0,1773.03,1779.05,1773.0,1779.05,1145.0
2024-02-02 12:30:00,1778.26,1778.26,1778.26,1778.26,100.0,1778.26,1778.26,1778.26,1778.26,100.0
2024-02-02 12:35:00,1776.82,1778.39,1776.82,1778.39,500.0,1776.82,1778.39,1776.82,1778.39,500.0
2024-02-02 12:40:00,1780.0,1780.14,1771.91,1771.91,5653.0,1780.0,1780.14,1771.91,1771.91,5653.0
2024-02-02 12:45:00,1769.5,1771.11,1769.49,1771.11,351.0,1769.5,1771.11,1769.49,1771.11,351.0
2024-02-02 12:50:00,1770.2,1770.7,1770.2,1770.63,300.0,1770.2,1770.7,1770.2,1770.63,300.0
2024-02-02 12:55:00,1770.65,1774.0,1770.65,1774.0,600.0,1770.65,1774.0,1770.65,1774.0,600.0
2024-02-02 13:00:00,1775.37,1776.2,1775.08,1775.09,900.0,1775.37,1776.2,1775.08,1775.09,900.0
2024-02-02 13:05:00,1776.42,1777.07,1776.24,1776.24,700.0,1776.42,1777.07,1776.24,1776.24,700.0
2024-02-02 13:10:00,1776.44,1776.44,1776.44,1776.44,100.0,1776.44,1776.44,1776.44,1776.44,100.0
2024-02-02 13:15:00,1777.23,1777.23,1777.23,1777.23,100.0,1777.23,1777.23,1777.23,1777.23,100.0
2024-02-02 13:20:00,1775.35,1779.09,1774.54,1779.09,1275.0,1775.35,1779.09,1774.54,1779.09,1275.0
2024-02-02 13:25:00,1780.66,1780.66,1774.58,1779.3,2000.0,1780.66,1780.66,1774.58,1779.3,2000.0
2024-02-02 13:30:00,1779.3,1779.3,1775.85,1775.85,1375.0,1779.3,1779.3,1775.85,1775.85,1375.0
2024-02-02 13:35:00,1775.94,1779.2,1775.94,1776.82,324.0,1775.94,1779.2,1775.94,1776.82,324.0
2024-02-02 13:40:00,1778.99,1780.0,1778.26,1778.26,800.0,1778.99,1780.0,1778.26,1778.26,800.0
2024-02-02 13:45:00,1780.12,1780.21,1778.65,1780.02,900.0,1780.12,1780.21,1778.65,1780.02,900.0
2024-02-02 13:50:00,1778.38,1779.94,1778.38,1779.13,500.0,1778.38,1779.94,1778.38,1779.13,500.0
2024-02-02 13:55:00,1779.59,1780.33,1779.58,1780.33,340.0,1779.59,1780.33,1779.58,1780.33,340.0
2024-02-02 14:00:00,1781.03,1782.0,1779.75,1779.92,1250.0,1781.03,1782.0,1779.75,1779.92,1250.0
2024-02-02 14:05:00,1781.15,1781.15,1780.44,1780.44,371.0,1781.15,1781.15,1780.44,1780.44,371.0
2024-02-02 14:10:00,1779.5,1781.14,1779.5,1780.96,797.0,1779.5,1781.14,1779.5,1780.96,797.0
2024-02-02 14:15:00,1782.57,1783.51,1782.57,1783.51,300.0,1782.57,1783.51,1782.57,1783.51,300.0
2024-02-02 14:20:00,1782.78,1783.06,1782.11,1782.12,600.0,1782.78,1783.06,1782.11,1782.12,600.0
2024-02-02 14:25:00,1782.62,1782.63,1780.27,1780.27,361.0,1782.62,1782.63,1780.27,1780.27,361.0
2024-02-02 14:30:00,1781.1,1781.5,1778.06,1779.61,1430.0,1781.1,1781.5,1778.06,1779.61,1430.0
2024-02-02 14:35:00,1777.8,1777.8,1773.21,1773.22,2000.0,1777.8,1777.8,1773.21,1773.22,2000.0
2024-02-02 14:40:00,1775.71,1775.71,1775.26,1775.26,200.0,1775.71,1775.71,1775.26,1775.26,200.0
2024-02-02 14:45:00,1776.5,1778.4,1775.36,1778.4,400.0,1776.5,1778.4,1775.36,1778.4,400.0
2024-02-02 14:50:00,1778.28,1778.28,1772.98,1775.47,740.0,1778.28,1778.28,1772.98,1775.47,740.0
2024-02-02 14:55:00,1774.08,1775.45,1774.08,1775.24,600.0,1774.08,1775.45,1774.08,1775.24,600.0
2024-02-02 15:00:00,1775.24,1775.24,1774.14,1774.94,400.0,1775.24,1775.24,1774.14,1774.94,400.0
2024-02-02 15:05:00,1774.29,1775.68,1774.29,1775.63,979.0,1774.29,1775.68,1774.29,1775.63,979.0
2024-02-02 15:10:00,1776.63,1776.63,1775.51,1776.14,800.0,1776.63,1776.63,1775.51,1776.14,800.0
2024-02-02 15:15:00,1774.84,1776.7,1774.84,1776.7,900.0,1774.84,1776.7,1774.84,1776.7,900.0
2024-02-02 15:20:00,1776.52,1776.9,1772.06,1772.06,904.0,1776.52,1776.9,1772.06,1772.06,904.0
2024-02-02 15:25:00,1772.04,1774.39,1771.76,1773.61,1000.0,1772.04,1774.39,1771.76,1773.61,1000.0
2024-02-02 15:30:00,1773.89,1773.89,1772.45,1772.45,700.0,1773.89,1773.89,1772.45,1772.45,700.0
2024-02-02 15:35:00,1773.25,1773.25,1769.42,1769.42,2400.0,1773.25,1773.25,1769.42,1769.42,2400.0
2024-02-02 15:40:00,1769.39,1770.72,1769.39,1770.5,1299.0,1769.39,1770.72,1769.39,1770.5,1299.0
2024-02-02 15:45:00,1769.59,1770.22,1768.5,1768.98,2904.0,1769.59,1770.22,1768.5,1768.98,2904.0
2024-02-02 15:50:00,1771.51,1776.42,1771.51,1775.31,2348.0,1771.51,1776.42,1771.51,1775.31,2348.0
2024-02-02 15:55:00,1776.68,1776.68,1772.08,1773.28,4354.0,1776.68,1776.68,1772.08,1773.28,4354.0
2024-02-05 09:30:00,1769.82,1778.7,1769.08,1771.99,4729.0,1769.82,1778.7,1769.08,1771.99,4729.0
2024-02-05 09:35:00,1769.82,1769.82,1762.0,1762.0,1305.0,1769.82,1769.82,1762.0,1762.0,1305.0
2024-02-05 09:40:00,1760.75,1762.69,1756.51,1758.99,2307.0,1760.75,1762.69,1756.51,1758.99,2307.0
2024-02-05 09:45:00,1757.45,1762.74,1757.45,1758.76,1368.0,1757.45,1762.74,1757.45,1758.76,1368.0
2024-02-05 09:50:00,1754.34,1757.5,1753.02,1757.36,1137.0,1754.34,1757.5,1753.02,1757.36,1137.0
2024-02-05 09:55:00,1758.26,1759.87,1758.26,1759.87,400.0,1758.26,1759.87,1758.26,1759.87,400.0
2024-02-05 10:00:00,1757.87,1757.87,1753.3,1754.64,953.0,1757.87,1757.87,1753.3,1754.64,953.0
2024-02-05 10:05:00,1757.63,1757.63,1757.63,1757.63,100.0,1757.63,1757.63,1757.63,1757.63,100.0
2024-02-05 10:10:00,1760.4,1762.29,1760.4,1762.29,430.0,1760.4,1762.29,1760.4,1762.29,430.0
2024-02-05 10:15:00,1759.95,1759.95,1754.0,1754.17,1317.0,1759.95,1759.95,1754.0,1754.17,1317.0
2024-02-05 10:20:00,1753.02,1760.29,1752.06,1760.29,940.0,1753.02,1760.29,1752.06,1760.29,940.0
2024-02-05 10:25:00,1761.07,1762.04,1761.07,1761.36,600.0,1761.07,1762.04,1761.07,1761.36,600.0
2024-02-05 10:30:00,1762.57,1766.67,1760.82,1764.01,2000.0,1762.57,1766.67,1760.82,1764.01,2000.0
2024-02-05 10:35:00,1760.58,1762.28,1758.94,1758.94,1076.0,1760.58,1762.28,1758.94,1758.94,1076.0
2024-02-05 10:40:00,1756.08,1756.64,1754.03,1755.91,500.0,1756.08,1756.64,1754.03,1755.91,500.0
2024-02-05 10:45:00,1761.04,1761.04,1760.33,1760.33,200.0,1761.04,1761.04,1760.33,1760.33,200.0
2024-02-05 10:50:00,1762.38,1762.38,1757.79,1758.77,1998.0,1762.38,1762.38,1757.79,1758.77,1998.0
2024-02-05 10:55:00,1759.39,1759.95,1758.22,1759.95,600.0,1759.39,1759.95,1758.22,1759.95,600.0
2024-02-05 11:00:00,1759.76,1761.52,1759.27,1760.33,1266.0,1759.76,1761.52,1759.27,1760.33,1266.0
2024-02-05 11:05:00,1760.21,1760.26,1758.84,1760.26,820.0,1760.21,1760.26,1758.84,1760.26,820.0
2024-02-05 11:10:00,1758.0,1758.36,1755.64,1758.3,2022.0,1758.0,1758.36,1755.64,1758.3,2022.0
2024-02-05 11:15:00,1760.68,1760.68,1759.87,1759.88,200.0,1760.68,1760.68,1759.87,1759.88,200.0
2024-02-05 11:20:00,1759.93,1759.93,1759.93,1759.93,300.0,1759.93,1759.93,1759.93,1759.93,300.0
2024-02-05 11:25:00,1760.43,1761.46,1759.28,1761.46,693.0,1760.43,1761.46,1759.28,1761.46,693.0
2024-02-05 11:30:00,1763.01,1764.0,1761.27,1764.0,1183.0,1763.01,1764.0,1761.27,1764.0,1183.0
2024-02-05 11:35:00,1763.38,1765.0,1763.38,1765.0,200.0,1763.38,1765.0,1763.38,1765.0,200.0
2024-02-05 11:40:00,1766.48,1766.49,1766.08,1766.08,500.0,1766.48,1766.49,1766.08,1766.08,500.0
2024-02-05 11:45:00,1768.01,1768.01,1768.0,1768.01,100.0,1768.01,1768.01,1768.0,1768.01,100.0
2024-02-05 11:50:00,1768.01,1768.01,1768.01,1768.01,0.0,1768.01,1768.01,1768.01,1768.01,0.0
2024-02-05 11:55:00,1767.73,1768.06,1767.73,1768.06,200.0,1767.73,1768.06,1767.73,1768.06,200.0
2024-02-05 12:00:00,1768.14,1770.0,1768.14,1769.49,300.0,1768.14,1770.0,1768.14,1769.49,300.0
2024-02-05 12:05:00,1769.49,1769.49,1769.49,1769.49,0.0,1769.49,1769.49,1769.49,1769.49,0.0
2024-02-05 12:10:00,1771.57,1771.57,1769.58,1769.58,341.0,1771.57,1771.57,1769.58,1769.58,341.0
2024-02-05 12:15:00,1768.59,1768.59,1766.26,1767.44,400.0,1768.59,1768.59,1766.26,1767.44,400.0
2024-02-05 12:20:00,1767.44,1767.44,1767.44,1767.44,0.0,1767.44,1767.44,1767.44,1767.44,0.0
2024-02-05 12:25:00,1769.69,1770.59,1769.69,1770.59,500.0,1769.69,1770.59,1769.69,1770.59,500.0
2024-02-05 12:30:00,1771.77,1773.0,1771.77,1772.3,700.0,1771.77,1773.0,1771.77,1772.3,700.0
2024-02-05 12:35:00,1773.98,1776.06,1773.98,1776.06,665.0,1773.98,1776.06,1773.98,1776.06,665.0
2024-02-05 12:40:00,1776.99,1776.99,1774.23,1774.24,250.0,1776.99,1776.99,1774.23,1774.24,250.0
2024-02-05 12:45:00,1774.17,1774.5,1770.27,1770.5,1315.0,1774.17,1774.5,1770.27,1770.5,1315.0
2024-02-05 12:50:00,1770.73,1770.97,1770.73,1770.97,200.0,1770.73,1770.97,1770.73,1770.97,200.0
2024-02-05 12:55:00,1769.58,1769.58,1769.58,1769.58,100.0,1769.58,1769.58,1769.58,1769.58,100.0
2024-02-05 13:00:00,1769.34,1769.34,1769.34,1769.34,100.0,1769.34,1769.34,1769.34,1769.34,100.0
2024-02-05 13:05:00,1768.75,1771.19,1768.75,1771.18,760.0,1768.75,1771.19,1768.75,1771.18,760.0
2024-02-05 13:10:00,1769.94,1769.94,1769.68,1769.71,500.0,1769.94,1769.94,1769.68,1769.71,500.0
2024-02-05 13:15:00,1769.04,1769.59,1769.04,1769.53,350.0,1769.04,1769.59,1769.04,1769.53,350.0
2024-02-05 13:20:00,1769.45,1770.0,1769.45,1769.69,1085.0,1769.45,1770.0,1769.45,1769.69,1085.0
2024-02-05 13:25:00,1769.44,1770.01,1769.44,1769.44,800.0,1769.44,1770.01,1769.44,1769.44,800.0
2024-02-05 13:30:00,1768.47,1768.47,1768.08,1768.08,215.0,1768.47,1768.47,1768.08,1768.08,215.0
2024-02-05 13:35:00,1769.64,1769.64,1769.2,1769.2,300.0,1769.64,1769.64,1769.2,1769.2,300.0
2024-02-05 13:40:00,1769.09,1769.82,1769.09,1769.82,200.0,1769.09,1769.82,1769.09,1769.82,200.0
2024-02-05 13:45:00,1769.36,1769.65,1768.27,1769.65,716.0,1769.36,1769.65,1768.27,1769.65,716.0
2024-02-05 13:50:00,1767.6,1769.08,1767.6,1769.08,300.0,1767.6,1769.08,1767.6,1769.08,300.0
2024-02-05 13:55:00,1766.47,1766.47,1766.46,1766.46,300.0,1766.47,1766.47,1766.46,1766.46,300.0
2024-02-05 14:00:00,1768.27,1770.61,1767.5,1768.06,1814.0,1768.27,1770.61,1767.5,1768.06,1814.0
2024-02-05 14:05:00,1766.47,1768.49,1766.47,1768.49,200.0,1766.47,1768.49,1766.47,1768.49,200.0
2024-02-05 14:10:00,1768.11,1769.14,1768.11,1769.14,350.0,1768.11,1769.14,1768.11,1769.14,350.0
2024-02-05 14:15:00,1768.01,1768.01,1766.29,1766.29,500.0,1768.01,1768.01,1766.29,1766.29,500.0
2024-02-05 14:20:00,1767.52,1767.52,1766.59,1767.15,700.0,1767.52,1767.52,1766.59,1767.15,700.0
2024-02-05 14:25:00,1770.13,1772.52,1770.13,1772.52,201.0,1770.13,1772.52,1770.13,1772.52,201.0
2024-02-05 14:30:00,1772.52,1772.52,1772.52,1772.52,0.0,1772.52,1772.52,1772.52,1772.52,0.0
2024-02-05 14:35:00,1771.2,1771.5,1771.2,1771.5,300.0,1771.2,1771.5,1771.2,1771.5,300.0
2024-02-05 14:40:00,1771.5,1771.5,1771.5,1771.5,0.0,1771.5,1771.5,1771.5,1771.5,0.0
2024-02-05 14:45:00,1771.07,1771.07,1769.87,1771.06,300.0,1771.07,1771.07,1769.87,1771.06,300.0
2024-02-05 14:50:00,1771.06,1771.06,1771.06,1771.06,0.0,1771.06,1771.06,1771.06,1771.06,0.0
2024-02-05 14:55:00,1769.99,1771.58,1769.99,1771.58,702.0,1769.99,1771.58,1769.99,1771.58,702.0
2024-02-05 15:00:00,1770.34,1770.34,1768.08,1768.1,400.0,1770.34,1770.34,1768.08,1768.1,400.0
2024-02-05 15:05:00,1766.95,1766.95,1766.21,1766.22,200.0,1766.95,1766.95,1766.21,1766.22,200.0
2024-02-05 15:10:00,1765.22,1765.74,1764.62,1765.74,608.0,1765.22,1765.74,1764.62,1765.74,608.0
2024-02-05 15:15:00,1765.35,1766.14,1765.34,1765.99,889.0,1765.35,1766.14,1765.34,1765.99,889.0
2024-02-05 15:20:00,1766.71,1766.71,1766.71,1766.71,116.0,1766.71,1766.71,1766.71,1766.71,116.0
2024-02-05 15:25:00,1766.84,1768.88,1766.84,1768.83,761.0,1766.84,1768.88,1766.84,1768.83,761.0
2024-02-05 15:30:00,1768.65,1768.65,1768.65,1768.65,100.0,1768.65,1768.65,1768.65,1768.65,100.0
2024-02-05 15:35:00,1770.56,1770.56,1768.46,1768.46,1090.0,1770.56,1770.56,1768.46,1768.46,1090.0
2024-02-05 15:40:00,1768.46,1768.46,1768.46,1768.46,0.0,1768.46,1768.46,1768.46,1768.46,0.0
2024-02-05 15:45:00,1772.18,1772.18,1772.18,1772.18,200.0,1772.18,1772.18,1772.18,1772.18,200.0
2024-02-05 15:50:00,1777.13,1777.21,1776.46,1777.21,500.0,1777.13,1777.21,1776.46,1777.21,500.0
2024-02-05 15:55:00,1778.8,1778.97,1774.63,1775.46,1650.0,1778.8,1778.97,1774.63,1775.46,1650.0
2024-02-06 09:30:00,1770.0,1772.61,1767.3,1771.13,6105.0,1770.0,1772.61,1767.3,1771.13,6105.0
2024-02-06 09:35:00,1767.33,1767.33,1752.05,1756.44,3975.0,1767.33,1767.33,1752.05,1756.44,3975.0
2024-02-06 09:40:00,1760.05,1762.6,1755.56,1757.74,3445.0,1760.05,1762.6,1755.56,1757.74,3445.0
2024-02-06 09:45:00,1758.55,1758.55,1743.27,1747.06,2887.0,1758.55,1758.55,1743.27,1747.06,2887.0
2024-02-06 09:50:00,1745.0,1747.12,1738.02,1739.22,4303.0,1745.0,1747.12,1738.02,1739.22,4303.0
2024-02-06 09:55:00,1739.26,1742.41,1739.12,1741.96,2700.0,1739.26,1742.41,1739.12,1741.96,2700.0
2024-02-06 10:00:00,1740.34,1742.02,1735.83,1738.45,10644.0,1740.34,1742.02,1735.83,1738.45,10644.0
2024-02-06 10:05:00,1737.0,1737.61,1728.5,1729.99,4998.0,1737.0,1737.61,1728.5,1729.99,4998.0
2024-02-06 10:10:00,1730.47,1732.66,1728.96,1729.5,2535.0,1730.47,1732.66,1728.96,1729.5,2535.0
2024-02-06 10:15:00,1728.11,1741.83,1728.11,1739.71,2624.0,1728.11,1741.83,1728.11,1739.71,2624.0
2024-02-06 10:20:00,1734.13,1741.64,1732.0,1732.0,3019.0,1734.13,1741.64,1732.0,1732.0,3019.0
2024-02-06 10:25:00,1729.02,1729.89,1721.0,1723.5,10964.0,1729.02,1729.89,1721.0,1723.5,10964.0
2024-02-06 10:30:00,1723.09,1726.71,1716.0,1716.0,10231.0,1723.09,1726.71,1716.0,1716.0,10231.0
2024-02-06 10:35:00,1712.3,1715.31,1712.12,1713.83,7128.0,1712.3,1715.31,1712.12,1713.83,7128.0
2024-02-06 10:40:00,1716.02,1716.02,1707.72,1707.97,28494.0,1716.02,1716.02,1707.72,1707.97,28494.0
2024-02-06 10:45:00,1709.13,1711.14,1703.0,1703.0,7071.0,1709.13,1711.14,1703.0,1703.0,7071.0
2024-02-06 10:50:00,1703.46,1705.67,1696.17,1702.15,3649.0,1703.46,1705.67,1696.17,1702.15,3649.0
2024-02-06 10:55:00,1702.2,1707.45,1695.66,1696.71,11149.0,1702.2,1707.45,1695.66,1696.71,11149.0
2024-02-06 11:00:00,1694.57,1703.89,1687.79,1699.16,7338.0,1694.57,1703.89,1687.79,1699.16,7338.0
2024-02-06 11:05:00,1699.48,1700.92,1682.15,1682.15,11456.0,1699.48,1700.92,1682.15,1682.15,11456.0
2024-02-06 11:10:00,1681.07,1684.52,1676.01,1684.52,9718.0,1681.07,1684.52,1676.01,1684.52,9718.0
2024-02-06 11:15:00,1685.0,1700.0,1683.12,1700.0,3461.0,1685.0,1700.0,1683.12,1700.0,3461.0
2024-02-06 11:20:00,1700.84,1702.78,1695.78,1702.78,4191.0,1700.84,1702.78,1695.78,1702.78,4191.0
2024-02-06 11:25:00,1704.99,1709.56,1701.45,1709.56,5490.0,1704.99,1709.56,1701.45,1709.56,5490.0
2024-02-06 11:30:00,1705.0,1708.03,1701.31,1701.31,2926.0,1705.0,1708.03,1701.31,1701.31,2926.0
2024-02-06 11:35:00,1700.06,1710.56,1700.0,1706.98,21547.0,1700.06,1710.56,1700.0,1706.98,21547.0
2024-02-06 11:40:00,1707.09,1707.09,1702.8,1704.0,1092.0,1707.09,1707.09,1702.8,1704.0,1092.0
2024-02-06 11:45:00,1700.01,1702.89,1700.0,1701.41,3247.0,1700.01,1702.89,1700.0,1701.41,3247.0
2024-02-06 11:50:00,1699.94,1699.94,1696.19,1696.58,1500.0,1699.94,1699.94,1696.19,1696.58,1500.0
2024-02-06 11:55:00,1697.21,1699.74,1697.21,1698.12,630.0,1697.21,1699.74,1697.21,1698.12,630.0
2024-02-06 12:00:00,1700.33,1700.61,1696.6,1699.0,2414.0,1700.33,1700.61,1696.6,1699.0,2414.0
2024-02-06 12:05:00,1698.91,1699.91,1698.12,1698.12,676.0,1698.91,1699.91,1698.12,1698.12,676.0
2024-02-06 12:10:00,1696.0,1698.63,1693.41,1695.64,1900.0,1696.0,1698.63,1693.41,1695.64,1900.0
2024-02-06 12:15:00,1695.63,1699.28,1695.62,1699.28,800.0,1695.63,1699.28,1695.62,1699.28,800.0
2024-02-06 12:20:00,1697.43,1697.43,1695.0,1696.45,903.0,1697.43,1697.43,1695.0,1696.45,903.0
2024-02-06 12:25:00,1696.38,1701.31,1696.38,1700.84,2315.0,1696.38,1701.31,1696.38,1700.84,2315.0
2024-02-06 12:30:00,1702.94,1702.94,1699.52,1700.58,637.0,1702.94,1702.94,1699.52,1700.58,637.0
2024-02-06 12:35:00,1702.48,1702.52,1699.02,1699.02,1000.0,1702.48,1702.52,1699.02,1699.02,1000.0
2024-02-06 12:40:00,1701.75,1702.65,1699.19,1702.62,1164.0,1701.75,1702.65,1699.19,1702.62,1164.0
2024-02-06 12:45:00,1699.68,1699.68,1698.06,1698.35,325.0,1699.68,1699.68,1698.06,1698.35,325.0
2024-02-06 12:50:00,1698.72,1699.96,1696.51,1698.09,870.0,1698.72,1699.96,1696.51,1698.09,870.0
2024-02-06 12:55:00,1699.91,1702.92,1699.91,1702.88,1647.0,1699.91,1702.92,1699.91,1702.88,1647.0
2024-02-06 13:00:00,1701.76,1702.35,1700.0,1701.79,2987.0,1701.76,1702.35,1700.0,1701.79,2987.0
2024-02-06 13:05:00,1701.83,1701.83,1701.82,1701.83,100.0,1701.83,1701.83,1701.82,1701.83,100.0
2024-02-06 13:10:00,1700.04,1701.98,1699.06,1699.17,2405.0,1700.04,1701.98,1699.06,1699.17,2405.0
2024-02-06 13:15:00,1699.18,1703.02,1697.88,1700.0,6428.0,1699.18,1703.02,1697.88,1700.0,6428.0
2024-02-06 13:20:00,1699.09,1700.77,1693.72,1695.0,2711.0,1699.09,1700.77,1693.72,1695.0,2711.0
2024-02-06 13:25:00,1697.3,1697.3,1697.3,1697.3,324.0,1697.3,1697.3,1697.3,1697.3,324.0
2024-02-06 13:30:00,1698.8,1703.14,1698.8,1700.0,6240.0,1698.8,1703.14,1698.8,1700.0,6240.0
2024-02-06 13:35:00,1700.1,1700.9,1699.0,1700.04,1300.0,1700.1,1700.9,1699.0,1700.04,1300.0
2024-02-06 13:40:00,1699.0,1699.0,1697.89,1698.0,400.0,1699.0,1699.0,1697.89,1698.0,400.0
2024-02-06 13:45:00,1698.1,1700.0,1698.0,1698.0,2052.0,1698.1,1700.0,1698.0,1698.0,2052.0
2024-02-06 13:50:00,1697.94,1697.94,1697.93,1697.94,100.0,1697.94,1697.94,1697.93,1697.94,100.0
2024-02-06 13:55:00,1698.03,1698.03,1696.56,1697.97,2444.0,1698.03,1698.03,1696.56,1697.97,2444.0
2024-02-06 14:00:00,1696.64,1697.35,1696.58,1697.35,300.0,1696.64,1697.35,1696.58,1697.35,300.0
2024-02-06 14:05:00,1696.61,1699.35,1695.0,1695.0,500.0,1696.61,1699.35,1695.0,1695.0,500.0
2024-02-06 14:10:00,1694.43,1695.7,1693.16,1693.56,1214.0,1694.43,1695.7,1693.16,1693.56,1214.0
2024-02-06 14:15:00,1692.88,1694.65,1690.0,1690.01,1000.0,1692.88,1694.65,1690.0,1690.01,1000.0
2024-02-06 14:20:00,1690.0,1693.27,1685.64,1693.27,3554.0,1690.0,1693.27,1685.64,1693.27,3554.0
2024-02-06 14:25:00,1691.53,1693.35,1691.53,1692.78,852.0,1691.53,1693.35,1691.53,1692.78,852.0
2024-02-06 14:30:00,1691.88,1692.43,1689.44,1691.73,720.0,1691.88,1692.43,1689.44,1691.73,720.0
2024-02-06 14:35:00,1693.23,1698.25,1693.23,1696.78,1700.0,1693.23,1698.25,1693.23,1696.78,1700.0
2024-02-06 14:40:00,1699.24,1700.58,1699.24,1700.14,500.0,1699.24,1700.58,1699.24,1700.14,500.0
2024-02-06 14:45:00,1700.08,1701.41,1699.05,1700.22,1719.0,1700.08,1701.41,1699.05,1700.22,1719.0
2024-02-06 14:50:00,1700.77,1700.77,1698.88,1700.0,956.0,1700.77,1700.77,1698.88,1700.0,956.0
2024-02-06 14:55:00,1701.37,1702.48,1700.69,1700.78,3747.0,1701.37,1702.48,1700.69,1700.78,3747.0
2024-02-06 15:00:00,1702.5,1712.28,1701.72,1709.96,2101.0,1702.5,1712.28,1701.72,1709.96,2101.0
2024-02-06 15:05:00,1712.1,1713.79,1710.0,1710.01,1101.0,1712.1,1713.79,1710.0,1710.01,1101.0
2024-02-06 15:10:00,1709.54,1711.15,1707.0,1707.17,2760.0,1709.54,1711.15,1707.0,1707.17,2760.0
2024-02-06 15:15:00,1707.2,1707.36,1706.93,1706.94,313.0,1707.2,1707.36,1706.93,1706.94,313.0
2024-02-06 15:20:00,1705.7,1706.37,1704.51,1705.99,996.0,1705.7,1706.37,1704.51,1705.99,996.0
2024-02-06 15:25:00,1704.5,1707.44,1704.49,1707.44,1400.0,1704.5,1707.44,1704.49,1707.44,1400.0
2024-02-06 15:30:00,1707.88,1708.53,1704.0,1706.0,5430.0,1707.88,1708.53,1704.0,1706.0,5430.0
2024-02-06 15:35:00,1705.78,1707.32,1704.12,1706.09,4586.0,1705.78,1707.32,1704.12,1706.09,4586.0
2024-02-06 15:40:00,1706.13,1706.13,1701.49,1705.04,6822.0,1706.13,1706.13,1701.49,1705.04,6822.0
2024-02-06 15:45:00,1703.58,1710.3,1700.18,1710.3,17590.0,1703.58,1710.3,1700.18,1710.3,17590.0
2024-02-06 15:50:00,1708.44,1714.05,1708.44,1714.05,7809.0,1708.44,1714.05,1708.44,1714.05,7809.0
2024-02-06 15:55:00,1712.51,1713.75,1709.0,1710.2,14848.0,1712.51,1713.75,1709.0,1710.2,14848.0
2024-02-07 09:30:00,1718.45,1718.45,1706.27,1707.55,10393.0,1718.45,1718.45,1706.27,1707.55,10393.0
2024-02-07 09:35:00,1704.85,1715.0,1704.37,1711.85,4163.0,1704.85,1715.0,1704.37,1711.85,4163.0
2024-02-07 09:40:00,1713.33,1714.98,1711.98,1713.85,1512.0,1713.33,1714.98,1711.98,1713.85,1512.0
2024-02-07 09:45:00,1714.19,1720.25,1710.47,1719.68,5436.0,1714.19,1720.25,1710.47,1719.68,5436.0
2024-02-07 09:50:00,1721.44,1721.44,1715.29,1715.51,1221.0,1721.44,1721.44,1715.29,1715.51,1221.0
2024-02-07 09:55:00,1718.45,1718.45,1709.78,1717.03,2082.0,1718.45,1718.45,1709.78,1717.03,2082.0
2024-02-07 10:00:00,1717.79,1719.14,1716.26,1718.92,1464.0,1717.79,1719.14,1716.26,1718.92,1464.0
2024-02-07 10:05:00,1716.03,1720.85,1714.96,1719.33,6420.0,1716.03,1720.85,1714.96,1719.33,6420.0
2024-02-07 10:10:00,1719.98,1734.05,1719.51,1731.52,3986.0,1719.98,1734.05,1719.51,1731.52,3986.0
2024-02-07 10:15:00,1731.83,1734.92,1730.51,1730.51,6488.0,1731.83,1734.92,1730.51,1730.51,6488.0
2024-02-07 10:20:00,1730.33,1731.98,1730.33,1731.0,1303.0,1730.33,1731.98,1730.33,1731.0,1303.0
2024-02-07 10:25:00,1730.06,1730.1,1726.58,1729.37,1744.0,1730.06,1730.1,1726.58,1729.37,1744.0
2024-02-07 10:30:00,1730.84,1730.86,1727.57,1727.57,1466.0,1730.84,1730.86,1727.57,1727.57,1466.0
2024-02-07 10:35:00,1726.5,1729.5,1725.25,1725.25,600.0,1726.5,1729.5,1725.25,1725.25,600.0
2024-02-07 10:40:00,1725.57,1726.61,1725.57,1726.61,200.0,1725.57,1726.61,1725.57,1726.61,200.0
2024-02-07 10:45:00,1726.95,1727.76,1725.43,1725.43,920.0,1726.95,1727.76,1725.43,1725.43,920.0
2024-02-07 10:50:00,1726.19,1727.82,1721.43,1721.43,4947.0,1726.19,1727.82,1721.43,1721.43,4947.0
2024-02-07 10:55:00,1720.99,1720.99,1716.83,1716.83,445.0,1720.99,1720.99,1716.83,1716.83,445.0
2024-02-07 11:00:00,1716.55,1719.43,1715.01,1718.59,650.0,1716.55,1719.43,1715.01,1718.59,650.0
2024-02-07 11:05:00,1721.05,1725.34,1721.05,1723.65,1395.0,1721.05,1725.34,1721.05,1723.65,1395.0
2024-02-07 11:10:00,1725.14,1726.0,1725.14,1726.0,500.0,1725.14,1726.0,1725.14,1726.0,500.0
2024-02-07 11:15:00,1725.76,1725.76,1725.0,1725.03,600.0,1725.76,1725.76,1725.0,1725.03,600.0
2024-02-07 11:20:00,1725.03,1725.03,1725.03,1725.03,0.0,1725.03,1725.03,1725.03,1725.03,0.0
2024-02-07 11:25:00,1718.55,1725.08,1718.54,1721.31,2074.0,1718.55,1725.08,1718.54,1721.31,2074.0
2024-02-07 11:30:00,1721.82,1721.82,1716.9,1716.9,1200.0,1721.82,1721.82,1716.9,1716.9,1200.0
2024-02-07 11:35:00,1717.78,1718.23,1717.78,1718.23,200.0,1717.78,1718.23,1717.78,1718.23,200.0
2024-02-07 11:40:00,1719.87,1724.65,1719.57,1724.65,856.0,1719.87,1724.65,1719.57,1724.65,856.0
2024-02-07 11:45:00,1724.48,1724.48,1724.09,1724.09,200.0,1724.48,1724.48,1724.09,1724.09,200.0
2024-02-07 11:50:00,1724.09,1724.09,1724.09,1724.09,0.0,1724.09,1724.09,1724.09,1724.09,0.0
2024-02-07 11:55:00,1723.88,1723.88,1723.87,1723.88,100.0,1723.88,1723.88,1723.87,1723.88,100.0
2024-02-07 12:00:00,1724.13,1724.13,1722.0,1722.85,1032.0,1724.13,1724.13,1722.0,1722.85,1032.0
2024-02-07 12:05:00,1721.95,1721.95,1721.94,1721.95,100.0,1721.95,1721.95,1721.94,1721.95,100.0
2024-02-07 12:10:00,1722.44,1724.02,1722.05,1722.06,2754.0,1722.44,1724.02,1722.05,1722.06,2754.0
2024-02-07 12:15:00,1723.03,1724.1,1722.94,1723.62,2107.0,1723.03,1724.1,1722.94,1723.62,2107.0
2024-02-07 12:20:00,1721.9,1721.9,1721.61,1721.63,300.0,1721.9,1721.9,1721.61,1721.63,300.0
2024-02-07 12:25:00,1720.14,1720.18,1720.14,1720.18,300.0,1720.14,1720.18,1720.14,1720.18,300.0
2024-02-07 12:30:00,1718.53,1719.89,1716.26,1716.27,500.0,1718.53,1719.89,1716.26,1716.27,500.0
2024-02-07 12:35:00,1714.17,1714.17,1712.06,1712.06,400.0,1714.17,1714.17,1712.06,1712.06,400.0
2024-02-07 12:40:00,1710.3,1710.68,1709.38,1709.38,624.0,1710.3,1710.68,1709.38,1709.38,624.0
2024-02-07 12:45:00,1711.26,1711.3,1709.97,1710.0,1800.0,1711.26,1711.3,1709.97,1710.0,1800.0
2024-02-07 12:50:00,1710.13,1710.13,1709.07,1709.07,200.0,1710.13,1710.13,1709.07,1709.07,200.0
2024-02-07 12:55:00,1710.12,1710.12,1708.25,1710.01,800.0,1710.12,1710.12,1708.25,1710.01,800.0
2024-02-07 13:00:00,1708.38,1711.17,1708.03,1708.32,1451.0,1708.38,1711.17,1708.03,1708.32,1451.0
2024-02-07 13:05:00,1706.28,1706.28,1705.0,1706.13,2474.0,1706.28,1706.28,1705.0,1706.13,2474.0
2024-02-07 13:10:00,1706.13,1708.0,1705.39,1705.99,1773.0,1706.13,1708.0,1705.39,1705.99,1773.0
2024-02-07 13:15:00,1707.0,1709.21,1706.66,1709.18,2200.0,1707.0,1709.21,1706.66,1709.18,2200.0
2024-02-07 13:20:00,1707.99,1710.66,1707.99,1710.66,200.0,1707.99,1710.66,1707.99,1710.66,200.0
2024-02-07 13:25:00,1710.15,1710.15,1710.15,1710.15,100.0,1710.15,1710.15,1710.15,1710.15,100.0
2024-02-07 13:30:00,1710.1,1710.1,1708.2,1708.2,1326.0,1710.1,1710.1,1708.2,1708.2,1326.0
2024-02-07 13:35:00,1708.93,1708.93,1708.93,1708.93,100.0,1708.93,1708.93,1708.93,1708.93,100.0
2024-02-07 13:40:00,1707.92,1709.93,1707.92,1709.93,600.0,1707.92,1709.93,1707.92,1709.93,600.0
2024-02-07 13:45:00,1709.32,1712.72,1709.29,1712.72,2354.0,1709.32,1712.72,1709.29,1712.72,2354.0
2024-02-07 13:50:00,1712.96,1713.57,1712.65,1712.65,2254.0,1712.96,1713.57,1712.65,1712.65,2254.0
2024-02-07 13:55:00,1712.45,1712.46,1712.45,1712.45,381.0,1712.45,1712.46,1712.45,1712.45,381.0
2024-02-07 14:00:00,1711.76,1712.65,1711.75,1712.64,1903.0,1711.76,1712.65,1711.75,1712.64,1903.0
2024-02-07 14:05:00,1712.07,1712.31,1711.1,1711.33,1600.0,1712.07,1712.31,1711.1,1711.33,1600.0
2024-02-07 14:10:00,1711.76,1713.75,1711.33,1711.96,13872.0,1711.76,1713.75,1711.33,1711.96,13872.0
2024-02-07 14:15:00,1712.12,1714.67,1711.89,1713.39,7040.0,1712.12,1714.67,1711.89,1713.39,7040.0
2024-02-07 14:20:00,1711.94,1713.46,1711.39,1713.46,3799.0,1711.94,1713.46,1711.39,1713.46,3799.0
2024-02-07 14:25:00,1714.09,1718.25,1714.09,1716.6,1000.0,1714.09,1718.25,1714.09,1716.6,1000.0
2024-02-07 14:30:00,1717.87,1719.4,1716.61,1716.61,845.0,1717.87,1719.4,1716.61,1716.61,845.0
2024-02-07 14:35:00,1715.03,1715.03,1714.89,1714.89,307.0,1715.03,1715.03,1714.89,1714.89,307.0
2024-02-07 14:40:00,1717.75,1717.75,1717.2,1717.2,200.0,1717.75,1717.75,1717.2,1717.2,200.0
2024-02-07 14:45:00,1717.47,1717.62,1717.19,1717.61,724.0,1717.47,1717.62,1717.19,1717.61,724.0
2024-02-07 14:50:00,1718.79,1723.42,1718.78,1722.15,1740.0,1718.79,1723.42,1718.78,1722.15,1740.0
2024-02-07 14:55:00,1723.69,1724.85,1723.68,1724.85,1005.0,1723.69,1724.85,1723.68,1724.85,1005.0
2024-02-07 15:00:00,1726.33,1729.06,1726.33,1727.95,1659.0,1726.33,1729.06,1726.33,1727.95,1659.0
2024-02-07 15:05:00,1729.48,1729.49,1725.76,1725.76,2143.0,1729.48,1729.49,1725.76,1725.76,2143.0
2024-02-07 15:10:00,1725.71,1726.09,1722.56,1722.56,1931.0,1725.71,1726.09,1722.56,1722.56,1931.0
2024-02-07 15:15:00,1725.63,1725.63,1723.0,1723.18,3836.0,1725.63,1725.63,1723.0,1723.18,3836.0
2024-02-07 15:20:00,1721.67,1723.19,1719.86,1720.06,2809.0,1721.67,1723.19,1719.86,1720.06,2809.0
2024-02-07 15:25:00,1720.0,1721.0,1719.55,1720.14,4318.0,1720.0,1721.0,1719.55,1720.14,4318.0
2024-02-07 15:30:00,1720.33,1720.33,1714.94,1715.02,8220.0,1720.33,1720.33,1714.94,1715.02,8220.0
2024-02-07 15:35:00,1714.02,1718.48,1713.89,1718.48,4650.0,1714.02,1718.48,1713.89,1718.48,4650.0
2024-02-07 15:40:00,1719.47,1720.82,1718.51,1718.95,10221.0,1719.47,1720.82,1718.51,1718.95,10221.0
2024-02-07 15:45:00,1718.81,1721.12,1717.66,1720.42,4995.0,1718.81,1721.12,1717.66,1720.42,4995.0
2024-02-07 15:50:00,1719.68,1721.0,1717.97,1718.8,3572.0,1719.68,1721.0,1717.97,1718.8,3572.0
2024-02-07 15:55:00,1716.73,1717.35,1712.78,1713.87,8584.0,1716.73,1717.35,1712.78,1713.87,8584.0
2024-02-08 09:30:00,1729.33,1729.33,1729.33,1729.33,4366.0,1729.33,1729.33,1729.33,1729.33,4366.0
2024-02-08 09:35:00,1718.18,1718.18,1718.18,1718.18,100.0,1718.18,1718.18,1718.18,1718.18,100.0
2024-02-08 09:40:00,1718.58,1720.19,1712.65,1720.0,16800.0,1718.58,1720.19,1712.65,1720.0,16800.0
2024-02-08 09:45:00,1720.93,1724.13,1720.0,1721.26,3509.0,1720.93,1724.13,1720.0,1721.26,3509.0
2024-02-08 09:50:00,1726.35,1730.11,1724.93,1730.11,3624.0,1726.35,1730.11,1724.93,1730.11,3624.0
2024-02-08 09:55:00,1734.02,1734.02,1727.5,1727.5,919.0,1734.02,1734.02,1727.5,1727.5,919.0
2024-02-08 10:00:00,1729.34,1731.57,1728.2,1731.57,1140.0,1729.34,1731.57,1728.2,1731.57,1140.0
2024-02-08 10:05:00,1728.21,1733.12,1728.21,1730.79,1420.0,1728.21,1733.12,1728.21,1730.79,1420.0
2024-02-08 10:10:00,1730.72,1731.88,1729.64,1729.64,2057.0,1730.72,1731.88,1729.64,1729.64,2057.0
2024-02-08 10:15:00,1730.84,1732.68,1730.83,1732.29,2200.0,1730.84,1732.68,1730.83,1732.29,2200.0
2024-02-08 10:20:00,1732.28,1736.21,1731.55,1734.48,3601.0,1732.28,1736.21,1731.55,1734.48,3601.0
2024-02-08 10:25:00,1734.46,1734.46,1725.14,1725.15,2210.0,1734.46,1734.46,1725.14,1725.15,2210.0
2024-02-08 10:30:00,1725.02,1726.95,1721.3,1721.9,1908.0,1725.02,1726.95,1721.3,1721.9,1908.0
2024-02-08 10:35:00,1722.35,1727.92,1721.21,1727.79,2601.0,1722.35,1727.92,1721.21,1727.79,2601.0
2024-02-08 10:40:00,1727.79,1727.79,1727.79,1727.79,0.0,1727.79,1727.79,1727.79,1727.79,0.0
2024-02-08 10:45:00,1729.96,1730.0,1729.91,1730.0,400.0,1729.96,1730.0,1729.91,1730.0,400.0
2024-02-08 10:50:00,1734.0,1739.0,1734.0,1738.03,6525.0,1734.0,1739.0,1734.0,1738.03,6525.0
2024-02-08 10:55:00,1738.42,1738.91,1736.97,1738.91,4643.0,1738.42,1738.91,1736.97,1738.91,4643.0
2024-02-08 11:00:00,1738.94,1739.99,1737.11,1737.21,2414.0,1738.94,1739.99,1737.11,1737.21,2414.0
2024-02-08 11:05:00,1736.2,1736.36,1733.18,1733.18,1200.0,1736.2,1736.36,1733.18,1733.18,1200.0
2024-02-08 11:10:00,1732.95,1733.5,1730.81,1731.0,1965.0,1732.95,1733.5,1730.81,1731.0,1965.0
2024-02-08 11:15:00,1731.73,1733.0,1730.91,1730.91,1521.0,1731.73,1733.0,1730.91,1730.91,1521.0
2024-02-08 11:20:00,1730.81,1733.48,1730.81,1731.55,700.0,1730.81,1733.48,1730.81,1731.55,700.0
2024-02-08 11:25:00,1732.16,1732.16,1722.38,1724.09,1200.0,1732.16,1732.16,1722.38,1724.09,1200.0
2024-02-08 11:30:00,1727.92,1727.93,1727.92,1727.92,100.0,1727.92,1727.93,1727.92,1727.92,100.0
2024-02-08 11:35:00,1730.32,1736.82,1729.0,1731.89,1835.0,1730.32,1736.82,1729.0,1731.89,1835.0
2024-02-08 11:40:00,1731.89,1731.89,1731.89,1731.89,0.0,1731.89,1731.89,1731.89,1731.89,0.0
2024-02-08 11:45:00,1734.4,1734.44,1734.4,1734.44,200.0,1734.4,1734.44,1734.4,1734.44,200.0
2024-02-08 11:50:00,1736.47,1736.78,1734.88,1736.78,810.0,1736.47,1736.78,1734.88,1736.78,810.0
2024-02-08 11:55:00,1736.88,1739.39,1736.7,1738.39,1024.0,1736.88,1739.39,1736.7,1738.39,1024.0
2024-02-08 12:00:00,1737.15,1737.15,1736.04,1736.04,400.0,1737.15,1737.15,1736.04,1736.04,400.0
2024-02-08 12:05:00,1733.75,1733.75,1733.75,1733.75,100.0,1733.75,1733.75,1733.75,1733.75,100.0
2024-02-08 12:10:00,1736.2,1736.2,1736.2,1736.2,100.0,1736.2,1736.2,1736.2,1736.2,100.0
2024-02-08 12:15:00,1739.04,1739.04,1736.86,1737.1,600.0,1739.04,1739.04,1736.86,1737.1,600.0
2024-02-08 12:20:00,1738.93,1738.93,1737.69,1737.8,1000.0,1738.93,1738.93,1737.69,1737.8,1000.0
2024-02-08 12:25:00,1736.96,1738.0,1736.96,1738.0,350.0,1736.96,1738.0,1736.96,1738.0,350.0
2024-02-08 12:30:00,1738.03,1738.13,1736.86,1738.08,1402.0,1738.03,1738.13,1736.86,1738.08,1402.0
2024-02-08 12:35:00,1738.08,1738.08,1738.08,1738.08,0.0,1738.08,1738.08,1738.08,1738.08,0.0
2024-02-08 12:40:00,1736.34,1736.34,1734.08,1734.08,600.0,1736.34,1736.34,1734.08,1734.08,600.0
2024-02-08 12:45:00,1733.0,1734.6,1733.0,1734.59,500.0,1733.0,1734.6,1733.0,1734.59,500.0
2024-02-08 12:50:00,1735.09,1735.09,1734.53,1734.53,231.0,1735.09,1735.09,1734.53,1734.53,231.0
2024-02-08 12:55:00,1734.53,1734.53,1734.53,1734.53,100.0,1734.53,1734.53,1734.53,1734.53,100.0
2024-02-08 13:00:00,1735.28,1737.6,1735.27,1737.6,1500.0,1735.28,1737.6,1735.27,1737.6,1500.0
2024-02-08 13:05:00,1737.22,1737.22,1735.9,1735.9,800.0,1737.22,1737.22,1735.9,1735.9,800.0
2024-02-08 13:10:00,1735.92,1737.66,1735.92,1737.66,200.0,1735.92,1737.66,1735.92,1737.66,200.0
2024-02-08 13:15:00,1737.66,1737.66,1737.66,1737.66,0.0,1737.66,1737.66,1737.66,1737.66,0.0
2024-02-08 13:20:00,1734.88,1735.14,1734.75,1735.14,900.0,1734.88,1735.14,1734.75,1735.14,900.0
2024-02-08 13:25:00,1735.27,1738.93,1735.2,1737.23,1778.0,1735.27,1738.93,1735.2,1737.23,1778.0
2024-02-08 13:30:00,1737.53,1738.02,1737.17,1738.02,620.0,1737.53,1738.02,1737.17,1738.02,620.0
2024-02-08 13:35:00,1738.53,1738.53,1738.53,1738.53,200.0,1738.53,1738.53,1738.53,1738.53,200.0
2024-02-08 13:40:00,1738.53,1738.53,1738.53,1738.53,0.0,1738.53,1738.53,1738.53,1738.53,0.0
2024-02-08 13:45:00,1738.1,1738.1,1737.85,1738.1,916.0,1738.1,1738.1,1737.85,1738.1,916.0
2024-02-08 13:50:00,1737.86,1737.86,1736.45,1736.45,400.0,1737.86,1737.86,1736.45,1736.45,400.0
2024-02-08 13:55:00,1735.95,1736.25,1735.95,1736.25,200.0,1735.95,1736.25,1735.95,1736.25,200.0
2024-02-08 14:00:00,1737.24,1737.24,1736.16,1736.16,300.0,1737.24,1737.24,1736.16,1736.16,300.0
2024-02-08 14:05:00,1737.63,1738.5,1737.55,1737.79,1001.0,1737.63,1738.5,1737.55,1737.79,1001.0
2024-02-08 14:10:00,1737.51,1737.51,1736.32,1736.33,265.0,1737.51,1737.51,1736.32,1736.33,265.0
2024-02-08 14:15:00,1740.0,1740.0,1740.0,1740.0,200.0,1740.0,1740.0,1740.0,1740.0,200.0
2024-02-08 14:20:00,1739.99,1740.16,1739.99,1740.16,200.0,1739.99,1740.16,1739.99,1740.16,200.0
2024-02-08 14:25:00,1740.56,1743.23,1740.56,1741.41,925.0,1740.56,1743.23,1740.56,1741.41,925.0
2024-02-08 14:30:00,1741.17,1741.17,1740.02,1740.02,300.0,1741.17,1741.17,1740.02,1740.02,300.0
2024-02-08 14:35:00,1740.49,1740.49,1739.13,1740.12,637.0,1740.49,1740.49,1739.13,1740.12,637.0
2024-02-08 14:40:00,1741.17,1741.4,1741.17,1741.4,400.0,1741.17,1741.4,1741.17,1741.4,400.0
2024-02-08 14:45:00,1742.46,1742.86,1742.46,1742.86,350.0,1742.46,1742.86,1742.46,1742.86,350.0
2024-02-08 14:50:00,1743.78,1743.78,1740.99,1741.0,1352.0,1743.78,1743.78,1740.99,1741.0,1352.0
2024-02-08 14:55:00,1740.99,1742.13,1740.6,1740.61,900.0,1740.99,1742.13,1740.6,1740.61,900.0
2024-02-08 15:00:00,1741.94,1743.69,1741.94,1742.95,700.0,1741.94,1743.69,1741.94,1742.95,700.0
2024-02-08 15:05:00,1743.39,1743.39,1742.5,1742.52,300.0,1743.39,1743.39,1742.5,1742.52,300.0
2024-02-08 15:10:00,1741.56,1742.15,1739.75,1739.75,700.0,1741.56,1742.15,1739.75,1739.75,700.0
2024-02-08 15:15:00,1739.58,1740.01,1738.76,1740.01,600.0,1739.58,1740.01,1738.76,1740.01,600.0
2024-02-08 15:20:00,1739.8,1740.0,1734.28,1734.94,3254.0,1739.8,1740.0,1734.28,1734.94,3254.0
2024-02-08 15:25:00,1736.2,1738.42,1736.2,1736.72,824.0,1736.2,1738.42,1736.2,1736.72,824.0
2024-02-08 15:30:00,1735.73,1736.47,1733.16,1733.16,1154.0,1735.73,1736.47,1733.16,1733.16,1154.0
2024-02-08 15:35:00,1734.5,1734.5,1730.53,1730.75,1277.0,1734.5,1734.5,1730.53,1730.75,1277.0
2024-02-08 15:40:00,1730.83,1731.93,1729.6,1731.93,1501.0,1730.83,1731.93,1729.6,1731.93,1501.0
2024-02-08 15:45:00,1731.53,1733.3,1730.0,1730.93,3879.0,1731.53,1733.3,1730.0,1730.93,3879.0
2024-02-08 15:50:00,1732.41,1734.89,1728.67,1730.16,7084.0,1732.41,1734.89,1728.67,1730.16,7084.0
2024-02-08 15:55:00,1731.35,1733.37,1730.17,1733.34,4105.0,1731.35,1733.37,1730.17,1733.34,4105.0
2024-02-09 09:30:00,1757.51,1757.51,1751.64,1751.64,9176.0,1757.51,1757.51,1751.64,1751.64,9176.0
2024-02-09 09:35:00,1747.54,1764.76,1743.04,1762.5,5313.0,1747.54,1764.76,1743.04,1762.5,5313.0
2024-02-09 09:40:00,1760.87,1763.95,1756.67,1760.53,1400.0,1760.87,1763.95,1756.67,1760.53,1400.0
2024-02-09 09:45:00,1760.0,1760.13,1757.47,1759.31,1100.0,1760.0,1760.13,1757.47,1759.31,1100.0
2024-02-09 09:50:00,1760.27,1760.72,1757.27,1757.27,1406.0,1760.27,1760.72,1757.27,1757.27,1406.0
2024-02-09 09:55:00,1758.48,1762.81,1757.54,1762.04,2600.0,1758.48,1762.81,1757.54,1762.04,2600.0
2024-02-09 10:00:00,1760.03,1760.03,1751.82,1751.82,300.0,1760.03,1760.03,1751.82,1751.82,300.0
2024-02-09 10:05:00,1750.56,1753.26,1744.01,1753.26,3944.0,1750.56,1753.26,1744.01,1753.26,3944.0
2024-02-09 10:10:00,1751.53,1752.72,1748.93,1751.45,1700.0,1751.53,1752.72,1748.93,1751.45,1700.0
2024-02-09 10:15:00,1749.85,1759.99,1749.85,1759.99,626.0,1749.85,1759.99,1749.85,1759.99,626.0
2024-02-09 10:20:00,1759.9,1761.68,1759.9,1761.68,2051.0,1759.9,1761.68,1759.9,1761.68,2051.0
2024-02-09 10:25:00,1760.54,1760.99,1758.75,1760.77,850.0,1760.54,1760.99,1758.75,1760.77,850.0
2024-02-09 10:30:00,1761.01,1766.78,1760.98,1764.83,1800.0,1761.01,1766.78,1760.98,1764.83,1800.0
2024-02-09 10:35:00,1765.0,1765.0,1760.48,1760.49,1206.0,1765.0,1765.0,1760.48,1760.49,1206.0
2024-02-09 10:40:00,1759.29,1761.0,1758.19,1761.0,870.0,1759.29,1761.0,1758.19,1761.0,870.0
2024-02-09 10:45:00,1760.56,1760.56,1760.55,1760.56,300.0,1760.56,1760.56,1760.55,1760.56,300.0
2024-02-09 10:50:00,1762.23,1762.23,1760.77,1760.77,301.0,1762.23,1762.23,1760.77,1760.77,301.0
2024-02-09 10:55:00,1760.42,1765.57,1760.42,1765.57,1695.0,1760.42,1765.57,1760.42,1765.57,1695.0
2024-02-09 11:00:00,1765.57,1765.57,1765.57,1765.57,0.0,1765.57,1765.57,1765.57,1765.57,0.0
2024-02-09 11:05:00,1767.92,1770.16,1767.92,1770.16,1852.0,1767.92,1770.16,1767.92,1770.16,1852.0
2024-02-09 11:10:00,1768.85,1769.55,1767.72,1768.11,900.0,1768.85,1769.55,1767.72,1768.11,900.0
2024-02-09 11:15:00,1766.48,1766.48,1762.19,1764.89,1825.0,1766.48,1766.48,1762.19,1764.89,1825.0
2024-02-09 11:20:00,1765.0,1765.72,1762.03,1762.03,971.0,1765.0,1765.72,1762.03,1762.03,971.0
2024-02-09 11:25:00,1762.67,1763.0,1759.36,1760.1,1743.0,1762.67,1763.0,1759.36,1760.1,1743.0
2024-02-09 11:30:00,1761.94,1765.15,1761.94,1765.15,1050.0,1761.94,1765.15,1761.94,1765.15,1050.0
2024-02-09 11:35:00,1766.16,1767.2,1765.2,1765.2,930.0,1766.16,1767.2,1765.2,1765.2,930.0
2024-02-09 11:40:00,1764.82,1771.99,1763.7,1768.7,11211.0,1764.82,1771.99,1763.7,1768.7,11211.0
2024-02-09 11:45:00,1770.81,1775.01,1770.81,1775.0,5902.0,1770.81,1775.01,1770.81,1775.0,5902.0
2024-02-09 11:50:00,1768.83,1769.48,1767.8,1768.25,1001.0,1768.83,1769.48,1767.8,1768.25,1001.0
2024-02-09 11:55:00,1768.25,1768.25,1768.25,1768.25,0.0,1768.25,1768.25,1768.25,1768.25,0.0
2024-02-09 12:00:00,1767.88,1767.88,1765.12,1765.86,600.0,1767.88,1767.88,1765.12,1765.86,600.0
2024-02-09 12:05:00,1765.08,1765.08,1763.55,1764.63,800.0,1765.08,1765.08,1763.55,1764.63,800.0
2024-02-09 12:10:00,1763.8,1763.8,1761.29,1761.29,200.0,1763.8,1763.8,1761.29,1761.29,200.0
2024-02-09 12:15:00,1763.01,1765.92,1763.0,1765.54,400.0,1763.01,1765.92,1763.0,1765.54,400.0
2024-02-09 12:20:00,1764.49,1764.49,1763.18,1763.18,225.0,1764.49,1764.49,1763.18,1763.18,225.0
2024-02-09 12:25:00,1766.3,1771.57,1766.3,1768.1,2615.0,1766.3,1771.57,1766.3,1768.1,2615.0
2024-02-09 12:30:00,1766.49,1767.24,1761.04,1761.04,5602.0,1766.49,1767.24,1761.04,1761.04,5602.0
2024-02-09 12:35:00,1762.73,1762.73,1762.62,1762.62,200.0,1762.73,1762.73,1762.62,1762.62,200.0
2024-02-09 12:40:00,1764.65,1767.02,1764.54,1764.73,1111.0,1764.65,1767.02,1764.54,1764.73,1111.0
2024-02-09 12:45:00,1764.36,1764.93,1764.09,1764.93,400.0,1764.36,1764.93,1764.09,1764.93,400.0
2024-02-09 12:50:00,1762.91,1765.16,1762.91,1765.15,600.0,1762.91,1765.16,1762.91,1765.15,600.0
2024-02-09 12:55:00,1763.36,1763.36,1762.46,1762.5,947.0,1763.36,1763.36,1762.46,1762.5,947.0
2024-02-09 13:00:00,1764.17,1766.69,1763.75,1763.75,1800.0,1764.17,1766.69,1763.75,1763.75,1800.0
2024-02-09 13:05:00,1762.78,1762.78,1762.2,1762.2,300.0,1762.78,1762.78,1762.2,1762.2,300.0
2024-02-09 13:10:00,1760.57,1761.0,1759.95,1759.96,2000.0,1760.57,1761.0,1759.95,1759.96,2000.0
2024-02-09 13:15:00,1760.5,1761.6,1759.5,1760.05,1211.0,1760.5,1761.6,1759.5,1760.05,1211.0
2024-02-09 13:20:00,1760.5,1760.5,1758.12,1758.12,1600.0,1760.5,1760.5,1758.12,1758.12,1600.0
2024-02-09 13:25:00,1756.2,1759.97,1756.2,1759.97,399.0,1756.2,1759.97,1756.2,1759.97,399.0
2024-02-09 13:30:00,1758.02,1758.59,1758.02,1758.59,500.0,1758.02,1758.59,1758.02,1758.59,500.0
2024-02-09 13:35:00,1758.58,1758.58,1757.56,1757.57,500.0,1758.58,1758.58,1757.56,1757.57,500.0
2024-02-09 13:40:00,1757.57,1757.57,1757.56,1757.57,100.0,1757.57,1757.57,1757.56,1757.57,100.0
2024-02-09 13:45:00,1757.57,1757.57,1755.24,1755.47,2500.0,1757.57,1757.57,1755.24,1755.47,2500.0
2024-02-09 13:50:00,1756.08,1760.74,1755.04,1759.14,4891.0,1756.08,1760.74,1755.04,1759.14,4891.0
2024-02-09 13:55:00,1759.14,1759.14,1759.14,1759.14,0.0,1759.14,1759.14,1759.14,1759.14,0.0
2024-02-09 14:00:00,1759.38,1759.38,1759.38,1759.38,100.0,1759.38,1759.38,1759.38,1759.38,100.0
2024-02-09 14:05:00,1757.25,1757.25,1756.47,1756.47,350.0,1757.25,1757.25,1756.47,1756.47,350.0
2024-02-09 14:10:00,1756.79,1757.94,1756.47,1757.8,1250.0,1756.79,1757.94,1756.47,1757.8,1250.0
2024-02-09 14:15:00,1757.73,1757.73,1755.82,1755.83,320.0,1757.73,1757.73,1755.82,1755.83,320.0
2024-02-09 14:20:00,1755.01,1755.01,1755.01,1755.01,100.0,1755.01,1755.01,1755.01,1755.01,100.0
2024-02-09 14:25:00,1756.0,1756.06,1752.0,1752.0,3800.0,1756.0,1756.06,1752.0,1752.0,3800.0
2024-02-09 14:30:00,1752.07,1755.08,1752.07,1755.08,1498.0,1752.07,1755.08,1752.07,1755.08,1498.0
2024-02-09 14:35:00,1755.0,1755.34,1755.0,1755.34,600.0,1755.0,1755.34,1755.0,1755.34,600.0
2024-02-09 14:40:00,1753.85,1756.16,1753.84,1756.01,1514.0,1753.85,1756.16,1753.84,1756.01,1514.0
2024-02-09 14:45:00,1756.02,1756.37,1755.13,1755.13,600.0,1756.02,1756.37,1755.13,1755.13,600.0
2024-02-09 14:50:00,1753.76,1754.14,1752.7,1752.7,300.0,1753.76,1754.14,1752.7,1752.7,300.0
2024-02-09 14:55:00,1753.29,1753.56,1752.8,1753.25,500.0,1753.29,1753.56,1752.8,1753.25,500.0
2024-02-09 15:00:00,1753.34,1753.34,1748.77,1750.9,1735.0,1753.34,1753.34,1748.77,1750.9,1735.0
2024-02-09 15:05:00,1749.88,1750.03,1748.89,1750.03,641.0,1749.88,1750.03,1748.89,1750.03,641.0
2024-02-09 15:10:00,1750.0,1750.3,1745.55,1747.75,2622.0,1750.0,1750.3,1745.55,1747.75,2622.0
2024-02-09 15:15:00,1748.88,1750.43,1746.6,1750.13,1460.0,1748.88,1750.43,1746.6,1750.13,1460.0
2024-02-09 15:20:00,1750.5,1750.5,1747.02,1748.48,1524.0,1750.5,1750.5,1747.02,1748.48,1524.0
2024-02-09 15:25:00,1746.06,1746.06,1743.64,1743.64,601.0,1746.06,1746.06,1743.64,1743.64,601.0
2024-02-09 15:30:00,1742.36,1744.17,1741.0,1744.17,1724.0,1742.36,1744.17,1741.0,1744.17,1724.0
2024-02-09 15:35:00,1744.17,1744.17,1742.02,1742.03,1100.0,1744.17,1744.17,1742.02,1742.03,1100.0
2024-02-09 15:40:00,1742.77,1743.49,1742.02,1743.11,1949.0,1742.77,1743.49,1742.02,1743.11,1949.0
2024-02-09 15:45:00,1743.0,1743.0,1741.65,1741.95,1100.0,1743.0,1743.0,1741.65,1741.95,1100.0
2024-02-09 15:50:00,1741.51,1742.67,1740.1,1741.01,2735.0,1741.51,1742.67,1740.1,1741.01,2735.0
2024-02-09 15:55:00,1740.69,1744.7,1740.42,1740.42,7137.0,1740.69,1744.7,1740.42,1740.42,7137.0
2024-02-12 09:30:00,1740.18,1743.83,1735.6,1743.83,6783.0,1740.18,1743.83,1735.6,1743.83,6783.0
2024-02-12 09:35:00,1743.83,1743.83,1743.83,1743.83,0.0,1743.83,1743.83,1743.83,1743.83,0.0
2024-02-12 09:40:00,1745.0,1745.0,1743.44,1743.5,400.0,1745.0,1745.0,1743.44,1743.5,400.0
2024-02-12 09:45:00,1741.0,1741.0,1738.06,1738.07,685.0,1741.0,1741.0,1738.06,1738.07,685.0
2024-02-12 09:50:00,1738.07,1738.07,1738.07,1738.07,0.0,1738.07,1738.07,1738.07,1738.07,0.0
2024-02-12 09:55:00,1738.68,1743.94,1737.84,1743.93,500.0,1738.68,1743.94,1737.84,1743.93,500.0
2024-02-12 10:00:00,1742.24,1749.43,1742.23,1749.0,2909.0,1742.24,1749.43,1742.23,1749.0,2909.0
2024-02-12 10:05:00,1747.22,1747.52,1747.04,1747.52,759.0,1747.22,1747.52,1747.04,1747.52,759.0
2024-02-12 10:10:00,1749.55,1750.12,1749.55,1750.12,1217.0,1749.55,1750.12,1749.55,1750.12,1217.0
2024-02-12 10:15:00,1750.15,1750.42,1750.0,1750.0,432.0,1750.15,1750.42,1750.0,1750.0,432.0
2024-02-12 10:20:00,1751.53,1759.61,1751.52,1759.61,200.0,1751.53,1759.61,1751.52,1759.61,200.0
2024-02-12 10:25:00,1755.57,1755.98,1755.54,1755.6,731.0,1755.57,1755.98,1755.54,1755.6,731.0
2024-02-12 10:30:00,1756.16,1759.48,1754.7,1759.48,347.0,1756.16,1759.48,1754.7,1759.48,347.0
2024-02-12 10:35:00,1759.0,1760.0,1757.21,1757.94,806.0,1759.0,1760.0,1757.21,1757.94,806.0
2024-02-12 10:40:00,1759.97,1763.34,1759.97,1763.34,702.0,1759.97,1763.34,1759.97,1763.34,702.0
2024-02-12 10:45:00,1764.41,1764.42,1763.07,1763.08,541.0,1764.41,1764.42,1763.07,1763.08,541.0
2024-02-12 10:50:00,1763.15,1765.86,1762.62,1765.52,1835.0,1763.15,1765.86,1762.62,1765.52,1835.0
2024-02-12 10:55:00,1766.8,1767.0,1766.03,1766.73,1521.0,1766.8,1767.0,1766.03,1766.73,1521.0
2024-02-12 11:00:00,1765.84,1765.84,1764.34,1764.34,1401.0,1765.84,1765.84,1764.34,1764.34,1401.0
2024-02-12 11:05:00,1762.13,1762.13,1757.21,1757.21,500.0,1762.13,1762.13,1757.21,1757.21,500.0
2024-02-12 11:10:00,1758.02,1758.02,1757.12,1757.12,400.0,1758.02,1758.02,1757.12,1757.12,400.0
2024-02-12 11:15:00,1759.78,1760.43,1757.73,1757.9,711.0,1759.78,1760.43,1757.73,1757.9,711.0
2024-02-12 11:20:00,1760.14,1760.15,1757.36,1757.36,200.0,1760.14,1760.15,1757.36,1757.36,200.0
2024-02-12 11:25:00,1756.05,1759.47,1756.05,1757.76,350.0,1756.05,1759.47,1756.05,1757.76,350.0
2024-02-12 11:30:00,1759.7,1759.7,1754.38,1755.84,1300.0,1759.7,1759.7,1754.38,1755.84,1300.0
2024-02-12 11:35:00,1756.94,1756.94,1755.0,1755.0,300.0,1756.94,1756.94,1755.0,1755.0,300.0
2024-02-12 11:40:00,1755.0,1755.0,1755.0,1755.0,0.0,1755.0,1755.0,1755.0,1755.0,0.0
2024-02-12 11:45:00,1751.7,1751.7,1750.3,1750.3,758.0,1751.7,1751.7,1750.3,1750.3,758.0
2024-02-12 11:50:00,1748.04,1748.08,1747.28,1747.28,500.0,1748.04,1748.08,1747.28,1747.28,500.0
2024-02-12 11:55:00,1750.47,1750.47,1750.47,1750.47,100.0,1750.47,1750.47,1750.47,1750.47,100.0
2024-02-12 12:00:00,1750.47,1750.47,1750.47,1750.47,0.0,1750.47,1750.47,1750.47,1750.47,0.0
2024-02-12 12:05:00,1753.75,1753.75,1753.75,1753.75,100.0,1753.75,1753.75,1753.75,1753.75,100.0
2024-02-12 12:10:00,1752.64,1754.11,1752.47,1753.64,500.0,1752.64,1754.11,1752.47,1753.64,500.0
2024-02-12 12:15:00,1753.64,1753.64,1753.64,1753.64,0.0,1753.64,1753.64,1753.64,1753.64,0.0
2024-02-12 12:20:00,1751.76,1751.76,1742.91,1743.81,2277.0,1751.76,1751.76,1742.91,1743.81,2277.0
2024-02-12 12:25:00,1744.17,1746.0,1743.25,1746.0,1055.0,1744.17,1746.0,1743.25,1746.0,1055.0
2024-02-12 12:30:00,1743.49,1744.83,1741.11,1741.12,1207.0,1743.49,1744.83,1741.11,1741.12,1207.0
2024-02-12 12:35:00,1740.3,1741.63,1740.3,1740.64,310.0,1740.3,1741.63,1740.3,1740.64,310.0
2024-02-12 12:40:00,1738.0,1738.0,1733.54,1733.54,1200.0,1738.0,1738.0,1733.54,1733.54,1200.0
2024-02-12 12:45:00,1733.03,1735.64,1731.63,1734.78,800.0,1733.03,1735.64,1731.63,1734.78,800.0
2024-02-12 12:50:00,1736.23,1736.7,1733.92,1734.72,3727.0,1736.23,1736.7,1733.92,1734.72,3727.0
2024-02-12 12:55:00,1738.34,1739.52,1734.9,1737.64,3207.0,1738.34,1739.52,1734.9,1737.64,3207.0
2024-02-12 13:00:00,1737.02,1737.55,1735.47,1737.55,1200.0,1737.02,1737.55,1735.47,1737.55,1200.0
2024-02-12 13:05:00,1737.01,1738.0,1737.0,1738.0,673.0,1737.01,1738.0,1737.0,1738.0,673.0
2024-02-12 13:10:00,1737.3,1741.14,1737.3,1741.14,1201.0,1737.3,1741.14,1737.3,1741.14,1201.0
2024-02-12 13:15:00,1740.86,1740.86,1738.6,1738.6,200.0,1740.86,1740.86,1738.6,1738.6,200.0
2024-02-12 13:20:00,1738.58,1738.58,1738.58,1738.58,100.0,1738.58,1738.58,1738.58,1738.58,100.0
2024-02-12 13:25:00,1738.86,1738.86,1738.0,1738.0,200.0,1738.86,1738.86,1738.0,1738.0,200.0
2024-02-12 13:30:00,1735.3,1735.3,1732.8,1734.88,400.0,1735.3,1735.3,1732.8,1734.88,400.0
2024-02-12 13:35:00,1730.64,1730.64,1730.26,1730.26,315.0,1730.64,1730.64,1730.26,1730.26,315.0
2024-02-12 13:40:00,1729.53,1729.53,1728.98,1729.0,300.0,1729.53,1729.53,1728.98,1729.0,300.0
2024-02-12 13:45:00,1729.88,1729.88,1727.83,1727.83,862.0,1729.88,1729.88,1727.83,1727.83,862.0
2024-02-12 13:50:00,1730.76,1732.0,1730.61,1730.61,635.0,1730.76,1732.0,1730.61,1730.61,635.0
2024-02-12 13:55:00,1730.61,1730.61,1730.61,1730.61,0.0,1730.61,1730.61,1730.61,1730.61,0.0
2024-02-12 14:00:00,1730.61,1730.61,1730.61,1730.61,0.0,1730.61,1730.61,1730.61,1730.61,0.0
2024-02-12 14:05:00,1730.61,1730.61,1730.61,1730.61,0.0,1730.61,1730.61,1730.61,1730.61,0.0
2024-02-12 14:10:00,1730.61,1730.61,1730.61,1730.61,0.0,1730.61,1730.61,1730.61,1730.61,0.0
2024-02-12 14:15:00,1734.75,1734.75,1729.82,1730.0,1155.0,1734.75,1734.75,1729.82,1730.0,1155.0
2024-02-12 14:20:00,1728.5,1731.08,1728.5,1730.38,810.0,1728.5,1731.08,1728.5,1730.38,810.0
2024-02-12 14:25:00,1734.23,1734.31,1734.23,1734.31,264.0,1734.23,1734.31,1734.23,1734.31,264.0
2024-02-12 14:30:00,1734.25,1734.25,1731.58,1732.58,400.0,1734.25,1734.25,1731.58,1732.58,400.0
2024-02-12 14:35:00,1732.92,1732.92,1732.92,1732.92,100.0,1732.92,1732.92,1732.92,1732.92,100.0
2024-02-12 14:40:00,1734.47,1734.47,1734.26,1734.27,350.0,1734.47,1734.47,1734.26,1734.27,350.0
2024-02-12 14:45:00,1733.22,1733.22,1733.0,1733.0,493.0,1733.22,1733.22,1733.0,1733.0,493.0
2024-02-12 14:50:00,1731.98,1731.98,1731.75,1731.75,200.0,1731.98,1731.98,1731.75,1731.75,200.0
2024-02-12 14:55:00,1730.01,1730.01,1730.0,1730.0,396.0,1730.01,1730.01,1730.0,1730.0,396.0
2024-02-12 15:00:00,1730.0,1730.0,1730.0,1730.0,0.0,1730.0,1730.0,1730.0,1730.0,0.0
2024-02-12 15:05:00,1733.54,1733.54,1733.54,1733.54,100.0,1733.54,1733.54,1733.54,1733.54,100.0
2024-02-12 15:10:00,1733.54,1733.54,1733.54,1733.54,0.0,1733.54,1733.54,1733.54,1733.54,0.0
2024-02-12 15:15:00,1738.63,1738.63,1738.63,1738.63,100.0,1738.63,1738.63,1738.63,1738.63,100.0
2024-02-12 15:20:00,1738.34,1738.35,1735.21,1736.34,1218.0,1738.34,1738.35,1735.21,1736.34,1218.0
2024-02-12 15:25:00,1736.83,1740.44,1736.6,1738.26,1740.0,1736.83,1740.44,1736.6,1738.26,1740.0
2024-02-12 15:30:00,1740.47,1740.47,1738.52,1738.52,566.0,1740.47,1740.47,1738.52,1738.52,566.0
2024-02-12 15:35:00,1740.14,1740.47,1737.56,1740.47,600.0,1740.14,1740.47,1737.56,1740.47,600.0
2024-02-12 15:40:00,1740.42,1740.42,1738.46,1738.69,400.0,1740.42,1740.42,1738.46,1738.69,400.0
2024-02-12 15:45:00,1739.14,1742.55,1736.98,1736.98,1547.0,1739.14,1742.55,1736.98,1736.98,1547.0
2024-02-12 15:50:00,1736.66,1741.07,1735.05,1735.05,2867.0,1736.66,1741.07,1735.05,1735.05,2867.0
2024-02-12 15:55:00,1733.54,1735.5,1731.45,1733.27,4451.0,1733.54,1735.5,1731.45,1733.27,4451.0
2024-02-13 09:30:00,1682.22,1695.77,1669.01,1678.51,13174.0,1682.22,1695.77,1669.01,1678.51,13174.0
2024-02-13 09:35:00,1675.88,1695.78,1673.27,1691.12,2578.0,1675.88,1695.78,1673.27,1691.12,2578.0
2024-02-13 09:40:00,1688.5,1695.65,1683.0,1694.56,3047.0,1688.5,1695.65,1683.0,1694.56,3047.0
2024-02-13 09:45:00,1698.05,1700.88,1693.09,1696.38,1469.0,1698.05,1700.88,1693.09,1696.38,1469.0
2024-02-13 09:50:00,1693.34,1701.51,1692.57,1701.51,2194.0,1693.34,1701.51,1692.57,1701.51,2194.0
2024-02-13 09:55:00,1701.45,1711.3,1700.17,1711.3,400.0,1701.45,1711.3,1700.17,1711.3,400.0
2024-02-13 10:00:00,1708.91,1708.91,1700.0,1700.0,4143.0,1708.91,1708.91,1700.0,1700.0,4143.0
2024-02-13 10:05:00,1699.0,1706.4,1696.0,1698.96,2927.0,1699.0,1706.4,1696.0,1698.96,2927.0
2024-02-13 10:10:00,1703.96,1703.96,1701.28,1701.28,611.0,1703.96,1703.96,1701.28,1701.28,611.0
2024-02-13 10:15:00,1698.93,1706.73,1698.86,1706.73,570.0,1698.93,1706.73,1698.86,1706.73,570.0
2024-02-13 10:20:00,1710.74,1712.57,1708.98,1708.98,607.0,1710.74,1712.57,1708.98,1708.98,607.0
2024-02-13 10:25:00,1712.34,1717.67,1712.34,1717.65,1260.0,1712.34,1717.67,1712.34,1717.65,1260.0
2024-02-13 10:30:00,1715.28,1720.41,1715.28,1720.4,466.0,1715.28,1720.41,1715.28,1720.4,466.0
2024-02-13 10:35:00,1722.74,1727.03,1722.74,1724.15,700.0,1722.74,1727.03,1722.74,1724.15,700.0
2024-02-13 10:40:00,1726.64,1726.64,1726.16,1726.16,200.0,1726.64,1726.64,1726.16,1726.16,200.0
2024-02-13 10:45:00,1729.88,1729.88,1729.88,1729.88,400.0,1729.88,1729.88,1729.88,1729.88,400.0
2024-02-13 10:50:00,1723.21,1723.21,1723.21,1723.21,300.0,1723.21,1723.21,1723.21,1723.21,300.0
2024-02-13 10:55:00,1723.51,1724.24,1720.0,1721.5,700.0,1723.51,1724.24,1720.0,1721.5,700.0
2024-02-13 11:00:00,1721.6,1722.5,1721.05,1722.4,1199.0,1721.6,1722.5,1721.05,1722.4,1199.0
2024-02-13 11:05:00,1726.25,1726.25,1724.39,1724.39,1100.0,1726.25,1726.25,1724.39,1724.39,1100.0
2024-02-13 11:10:00,1724.39,1724.39,1720.11,1720.11,221.0,1724.39,1724.39,1720.11,1720.11,221.0
2024-02-13 11:15:00,1717.01,1718.59,1715.42,1715.42,1051.0,1717.01,1718.59,1715.42,1715.42,1051.0
2024-02-13 11:20:00,1714.7,1716.68,1705.27,1716.68,3973.0,1714.7,1716.68,1705.27,1716.68,3973.0
2024-02-13 11:25:00,1716.24,1718.72,1714.19,1714.19,1494.0,1716.24,1718.72,1714.19,1714.19,1494.0
2024-02-13 11:30:00,1715.21,1715.21,1711.97,1711.97,200.0,1715.21,1715.21,1711.97,1711.97,200.0
2024-02-13 11:35:00,1715.2,1719.88,1715.06,1719.88,748.0,1715.2,1719.88,1715.06,1719.88,748.0
2024-02-13 11:40:00,1719.62,1723.58,1719.62,1723.58,2400.0,1719.62,1723.58,1719.62,1723.58,2400.0
2024-02-13 11:45:00,1725.14,1725.14,1725.14,1725.14,300.0,1725.14,1725.14,1725.14,1725.14,300.0
2024-02-13 11:50:00,1725.84,1725.84,1717.0,1717.0,450.0,1725.84,1725.84,1717.0,1717.0,450.0
2024-02-13 11:55:00,1715.01,1715.01,1715.01,1715.01,100.0,1715.01,1715.01,1715.01,1715.01,100.0
2024-02-13 12:00:00,1715.01,1715.01,1715.01,1715.01,0.0,1715.01,1715.01,1715.01,1715.01,0.0
2024-02-13 12:05:00,1715.0,1715.01,1714.07,1714.07,215.0,1715.0,1715.01,1714.07,1714.07,215.0
2024-02-13 12:10:00,1713.93,1713.93,1707.16,1707.16,1955.0,1713.93,1713.93,1707.16,1707.16,1955.0
2024-02-13 12:15:00,1707.16,1707.16,1707.16,1707.16,0.0,1707.16,1707.16,1707.16,1707.16,0.0
2024-02-13 12:20:00,1715.01,1715.64,1715.0,1715.64,300.0,1715.01,1715.64,1715.0,1715.64,300.0
2024-02-13 12:25:00,1711.24,1711.24,1708.99,1709.27,344.0,1711.24,1711.24,1708.99,1709.27,344.0
2024-02-13 12:30:00,1717.0,1717.0,1717.0,1717.0,100.0,1717.0,1717.0,1717.0,1717.0,100.0
2024-02-13 12:35:00,1715.14,1715.14,1715.14,1715.14,100.0,1715.14,1715.14,1715.14,1715.14,100.0
2024-02-13 12:40:00,1715.5,1716.98,1715.5,1716.98,200.0,1715.5,1716.98,1715.5,1716.98,200.0
2024-02-13 12:45:00,1714.11,1714.11,1713.13,1713.13,200.0,1714.11,1714.11,1713.13,1713.13,200.0
2024-02-13 12:50:00,1711.73,1711.73,1711.73,1711.73,100.0,1711.73,1711.73,1711.73,1711.73,100.0
2024-02-13 12:55:00,1709.39,1709.39,1704.89,1704.89,863.0,1709.39,1709.39,1704.89,1704.89,863.0
2024-02-13 13:00:00,1707.78,1709.13,1707.78,1709.13,730.0,1707.78,1709.13,1707.78,1709.13,730.0
2024-02-13 13:05:00,1708.69,1709.08,1707.82,1708.93,597.0,1708.69,1709.08,1707.82,1708.93,597.0
2024-02-13 13:10:00,1709.21,1709.3,1707.38,1709.02,680.0,1709.21,1709.3,1707.38,1709.02,680.0
2024-02-13 13:15:00,1710.82,1710.82,1710.64,1710.82,300.0,1710.82,1710.82,1710.64,1710.82,300.0
2024-02-13 13:20:00,1710.82,1710.82,1710.82,1710.82,0.0,1710.82,1710.82,1710.82,1710.82,0.0
2024-02-13 13:25:00,1711.02,1711.02,1711.02,1711.02,100.0,1711.02,1711.02,1711.02,1711.02,100.0
2024-02-13 13:30:00,1712.2,1712.83,1712.2,1712.83,300.0,1712.2,1712.83,1712.2,1712.83,300.0
2024-02-13 13:35:00,1712.89,1712.89,1709.93,1709.93,850.0,1712.89,1712.89,1709.93,1709.93,850.0
2024-02-13 13:40:00,1709.93,1709.93,1709.93,1709.93,0.0,1709.93,1709.93,1709.93,1709.93,0.0
2024-02-13 13:45:00,1712.0,1712.47,1712.0,1712.47,200.0,1712.0,1712.47,1712.0,1712.47,200.0
2024-02-13 13:50:00,1714.44,1714.44,1711.35,1711.35,300.0,1714.44,1714.44,1711.35,1711.35,300.0
2024-02-13 13:55:00,1709.93,1709.93,1709.92,1709.93,200.0,1709.93,1709.93,1709.92,1709.93,200.0
2024-02-13 14:00:00,1708.7,1708.7,1708.7,1708.7,100.0,1708.7,1708.7,1708.7,1708.7,100.0
2024-02-13 14:05:00,1706.7,1707.59,1705.26,1707.59,444.0,1706.7,1707.59,1705.26,1707.59,444.0
2024-02-13 14:10:00,1707.1,1707.1,1705.06,1705.06,300.0,1707.1,1707.1,1705.06,1705.06,300.0
2024-02-13 14:15:00,1705.53,1706.21,1705.53,1705.78,600.0,1705.53,1706.21,1705.53,1705.78,600.0
2024-02-13 14:20:00,1705.15,1705.53,1703.18,1705.52,1049.0,1705.15,1705.53,1703.18,1705.52,1049.0
2024-02-13 14:25:00,1703.36,1703.36,1703.36,1703.36,176.0,1703.36,1703.36,1703.36,1703.36,176.0
2024-02-13 14:30:00,1709.15,1709.63,1709.15,1709.63,200.0,1709.15,1709.63,1709.15,1709.63,200.0
2024-02-13 14:35:00,1710.0,1711.33,1710.0,1711.33,200.0,1710.0,1711.33,1710.0,1711.33,200.0
2024-02-13 14:40:00,1711.33,1711.33,1711.33,1711.33,0.0,1711.33,1711.33,1711.33,1711.33,0.0
2024-02-13 14:45:00,1711.58,1711.58,1705.43,1705.43,700.0,1711.58,1711.58,1705.43,1705.43,700.0
2024-02-13 14:50:00,1703.8,1703.8,1701.1,1702.24,851.0,1703.8,1703.8,1701.1,1702.24,851.0
2024-02-13 14:55:00,1700.15,1700.15,1697.76,1697.76,500.0,1700.15,1700.15,1697.76,1697.76,500.0
2024-02-13 15:00:00,1699.37,1699.96,1697.0,1697.0,1075.0,1699.37,1699.96,1697.0,1697.0,1075.0
2024-02-13 15:05:00,1697.69,1698.82,1696.01,1696.01,1000.0,1697.69,1698.82,1696.01,1696.01,1000.0
2024-02-13 15:10:00,1696.63,1697.12,1696.01,1696.01,400.0,1696.63,1697.12,1696.01,1696.01,400.0
2024-02-13 15:15:00,1696.25,1696.25,1694.83,1694.83,1309.0,1696.25,1696.25,1694.83,1694.83,1309.0
2024-02-13 15:20:00,1695.57,1697.86,1695.48,1695.58,1001.0,1695.57,1697.86,1695.48,1695.58,1001.0
2024-02-13 15:25:00,1694.29,1699.81,1694.29,1698.5,2624.0,1694.29,1699.81,1694.29,1698.5,2624.0
2024-02-13 15:30:00,1698.9,1700.19,1696.71,1697.15,1423.0,1698.9,1700.19,1696.71,1697.15,1423.0
2024-02-13 15:35:00,1697.29,1697.29,1694.83,1694.83,1472.0,1697.29,1697.29,1694.83,1694.83,1472.0
2024-02-13 15:40:00,1694.94,1704.08,1694.67,1703.11,7017.0,1694.94,1704.08,1694.67,1703.11,7017.0
2024-02-13 15:45:00,1703.05,1703.87,1699.23,1700.64,2774.0,1703.05,1703.87,1699.23,1700.64,2774.0
2024-02-13 15:50:00,1700.35,1706.43,1699.17,1706.43,1200.0,1700.35,1706.43,1699.17,1706.43,1200.0
2024-02-13 15:55:00,1706.8,1709.14,1705.91,1706.26,7782.0,1706.8,1709.14,1705.91,1706.26,7782.0
2024-02-14 09:30:00,1721.72,1728.99,1721.72,1725.34,5717.0,1721.72,1728.99,1721.72,1725.34,5717.0
2024-02-14 09:35:00,1725.35,1725.42,1716.03,1716.03,5050.0,1725.35,1725.42,1716.03,1716.03,5050.0
2024-02-14 09:40:00,1717.96,1717.96,1715.04,1715.04,500.0,1717.96,1717.96,1715.04,1715.04,500.0
2024-02-14 09:45:00,1721.85,1725.16,1720.16,1725.16,1500.0,1721.85,1725.16,1720.16,1725.16,1500.0
2024-02-14 09:50:00,1718.25,1718.25,1712.16,1712.71,400.0,1718.25,1718.25,1712.16,1712.71,400.0
2024-02-14 09:55:00,1712.71,1712.71,1712.71,1712.71,0.0,1712.71,1712.71,1712.71,1712.71,0.0
2024-02-14 10:00:00,1715.65,1715.65,1711.0,1711.0,3213.0,1715.65,1715.65,1711.0,1711.0,3213.0
2024-02-14 10:05:00,1713.93,1719.56,1713.3,1717.39,2081.0,1713.93,1719.56,1713.3,1717.39,2081.0
2024-02-14 10:10:00,1717.7,1720.0,1717.7,1720.0,617.0,1717.7,1720.0,1717.7,1720.0,617.0
2024-02-14 10:15:00,1720.37,1720.91,1718.93,1720.91,913.0,1720.37,1720.91,1718.93,1720.91,913.0
2024-02-14 10:20:00,1725.0,1727.25,1725.0,1726.0,900.0,1725.0,1727.25,1725.0,1726.0,900.0
2024-02-14 10:25:00,1725.56,1725.56,1724.97,1725.1,600.0,1725.56,1725.56,1724.97,1725.1,600.0
2024-02-14 10:30:00,1725.0,1726.26,1723.01,1723.01,806.0,1725.0,1726.26,1723.01,1723.01,806.0
2024-02-14 10:35:00,1722.02,1722.69,1720.23,1722.38,500.0,1722.02,1722.69,1720.23,1722.38,500.0
2024-02-14 10:40:00,1719.89,1722.5,1719.89,1722.5,900.0,1719.89,1722.5,1719.89,1722.5,900.0
2024-02-14 10:45:00,1722.5,1722.5,1722.5,1722.5,0.0,1722.5,1722.5,1722.5,1722.5,0.0
2024-02-14 10:50:00,1721.21,1724.19,1721.21,1724.19,800.0,1721.21,1724.19,1721.21,1724.19,800.0
2024-02-14 10:55:00,1720.08,1720.08,1718.29,1718.29,300.0,1720.08,1720.08,1718.29,1718.29,300.0
2024-02-14 11:00:00,1711.48,1711.73,1707.26,1711.73,1200.0,1711.48,1711.73,1707.26,1711.73,1200.0
2024-02-14 11:05:00,1710.02,1713.15,1710.02,1713.15,280.0,1710.02,1713.15,1710.02,1713.15,280.0
2024-02-14 11:10:00,1714.41,1714.65,1714.41,1714.65,200.0,1714.41,1714.65,1714.41,1714.65,200.0
2024-02-14 11:15:00,1711.69,1711.69,1703.5,1706.29,1265.0,1711.69,1711.69,1703.5,1706.29,1265.0
2024-02-14 11:20:00,1713.25,1715.75,1712.55,1715.75,592.0,1713.25,1715.75,1712.55,1715.75,592.0
2024-02-14 11:25:00,1715.77,1715.78,1715.77,1715.77,151.0,1715.77,1715.78,1715.77,1715.77,151.0
2024-02-14 11:30:00,1718.97,1722.34,1718.97,1720.88,1084.0,1718.97,1722.34,1718.97,1720.88,1084.0
2024-02-14 11:35:00,1720.92,1723.18,1720.91,1723.18,500.0,1720.92,1723.18,1720.91,1723.18,500.0
2024-02-14 11:40:00,1720.4,1720.4,1715.45,1715.45,741.0,1720.4,1720.4,1715.45,1715.45,741.0
2024-02-14 11:45:00,1717.62,1719.99,1717.38,1717.38,684.0,1717.62,1719.99,1717.38,1717.38,684.0
2024-02-14 11:50:00,1717.9,1717.9,1717.9,1717.9,100.0,1717.9,1717.9,1717.9,1717.9,100.0
2024-02-14 11:55:00,1717.9,1717.9,1717.9,1717.9,0.0,1717.9,1717.9,1717.9,1717.9,0.0
2024-02-14 12:00:00,1719.05,1719.05,1716.81,1716.81,964.0,1719.05,1719.05,1716.81,1716.81,964.0
2024-02-14 12:05:00,1720.1,1720.99,1719.57,1720.25,1000.0,1720.1,1720.99,1719.57,1720.25,1000.0
2024-02-14 12:10:00,1722.55,1722.84,1722.55,1722.56,500.0,1722.55,1722.84,1722.55,1722.56,500.0
2024-02-14 12:15:00,1723.79,1723.79,1723.08,1723.09,200.0,1723.79,1723.79,1723.08,1723.09,200.0
2024-02-14 12:20:00,1723.63,1723.63,1722.59,1723.59,733.0,1723.63,1723.63,1722.59,1723.59,733.0
2024-02-14 12:25:00,1724.49,1725.6,1724.49,1725.6,800.0,1724.49,1725.6,1724.49,1725.6,800.0
2024-02-14 12:30:00,1725.33,1730.0,1725.14,1728.84,1200.0,1725.33,1730.0,1725.14,1728.84,1200.0
2024-02-14 12:35:00,1727.74,1729.26,1727.74,1729.26,544.0,1727.74,1729.26,1727.74,1729.26,544.0
2024-02-14 12:40:00,1728.28,1728.28,1728.27,1728.28,100.0,1728.28,1728.28,1728.27,1728.28,100.0
2024-02-14 12:45:00,1728.83,1730.8,1728.73,1729.11,1000.0,1728.83,1730.8,1728.73,1729.11,1000.0
2024-02-14 12:50:00,1729.28,1729.31,1725.05,1725.05,1372.0,1729.28,1729.31,1725.05,1725.05,1372.0
2024-02-14 12:55:00,1726.91,1728.08,1726.22,1728.08,1100.0,1726.91,1728.08,1726.22,1728.08,1100.0
2024-02-14 13:00:00,1728.25,1728.78,1728.11,1728.13,600.0,1728.25,1728.78,1728.11,1728.13,600.0
2024-02-14 13:05:00,1727.16,1727.28,1725.23,1725.24,600.0,1727.16,1727.28,1725.23,1725.24,600.0
2024-02-14 13:10:00,1723.58,1724.1,1722.87,1722.88,400.0,1723.58,1724.1,1722.87,1722.88,400.0
2024-02-14 13:15:00,1724.21,1724.21,1724.18,1724.18,200.0,1724.21,1724.21,1724.18,1724.18,200.0
2024-02-14 13:20:00,1725.23,1725.23,1725.23,1725.23,100.0,1725.23,1725.23,1725.23,1725.23,100.0
2024-02-14 13:25:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2024-02-14 13:30:00,1724.6,1727.79,1724.6,1727.54,2425.0,1724.6,1727.79,1724.6,1727.54,2425.0
2024-02-14 13:35:00,1728.0,1729.8,1728.0,1729.8,1380.0,1728.0,1729.8,1728.0,1729.8,1380.0
2024-02-14 13:40:00,1730.52,1731.0,1729.26,1731.0,1494.0,1730.52,1731.0,1729.26,1731.0,1494.0
2024-02-14 13:45:00,1728.0,1730.98,1728.0,1729.24,300.0,1728.0,1730.98,1728.0,1729.24,300.0
2024-02-14 13:50:00,1730.38,1731.0,1726.09,1731.0,610.0,1730.38,1731.0,1726.09,1731.0,610.0
2024-02-14 13:55:00,1725.0,1725.7,1725.0,1725.7,1275.0,1725.0,1725.7,1725.0,1725.7,1275.0
2024-02-14 14:00:00,1725.73,1725.73,1725.72,1725.73,150.0,1725.73,1725.73,1725.72,1725.73,150.0
2024-02-14 14:05:00,1726.89,1727.36,1725.35,1726.94,1090.0,1726.89,1727.36,1725.35,1726.94,1090.0
2024-02-14 14:10:00,1727.0,1728.82,1726.99,1728.15,400.0,1727.0,1728.82,1726.99,1728.15,400.0
2024-02-14 14:15:00,1728.15,1728.49,1726.05,1727.99,747.0,1728.15,1728.49,1726.05,1727.99,747.0
2024-02-14 14:20:00,1728.0,1729.67,1727.99,1729.67,400.0,1728.0,1729.67,1727.99,1729.67,400.0
2024-02-14 14:25:00,1729.67,1729.67,1729.67,1729.67,0.0,1729.67,1729.67,1729.67,1729.67,0.0
2024-02-14 14:30:00,1729.28,1729.28,1727.58,1727.8,1318.0,1729.28,1729.28,1727.58,1727.8,1318.0
2024-02-14 14:35:00,1727.8,1727.8,1727.8,1727.8,0.0,1727.8,1727.8,1727.8,1727.8,0.0
2024-02-14 14:40:00,1727.84,1729.26,1727.83,1728.13,2669.0,1727.84,1729.26,1727.83,1728.13,2669.0
2024-02-14 14:45:00,1728.41,1729.79,1727.54,1729.79,774.0,1728.41,1729.79,1727.54,1729.79,774.0
2024-02-14 14:50:00,1731.09,1733.0,1731.09,1733.0,300.0,1731.09,1733.0,1731.09,1733.0,300.0
2024-02-14 14:55:00,1732.28,1732.28,1732.27,1732.27,490.0,1732.28,1732.28,1732.27,1732.27,490.0
2024-02-14 15:00:00,1733.98,1733.98,1733.98,1733.98,600.0,1733.98,1733.98,1733.98,1733.98,600.0
2024-02-14 15:05:00,1733.59,1734.5,1733.33,1734.5,917.0,1733.59,1734.5,1733.33,1734.5,917.0
2024-02-14 15:10:00,1734.5,1734.5,1734.5,1734.5,0.0,1734.5,1734.5,1734.5,1734.5,0.0
2024-02-14 15:15:00,1736.05,1739.35,1736.04,1736.34,991.0,1736.05,1739.35,1736.04,1736.34,991.0
2024-02-14 15:20:00,1736.51,1737.46,1736.51,1737.46,400.0,1736.51,1737.46,1736.51,1737.46,400.0
2024-02-14 15:25:00,1737.81,1740.0,1737.81,1740.0,2011.0,1737.81,1740.0,1737.81,1740.0,2011.0
2024-02-14 15:30:00,1740.43,1741.34,1740.0,1741.34,1088.0,1740.43,1741.34,1740.0,1741.34,1088.0
2024-02-14 15:35:00,1742.0,1742.0,1742.0,1742.0,100.0,1742.0,1742.0,1742.0,1742.0,100.0
2024-02-14 15:40:00,1742.75,1744.0,1742.15,1742.15,1643.0,1742.75,1744.0,1742.15,1742.15,1643.0
2024-02-14 15:45:00,1742.18,1743.4,1742.18,1742.72,1252.0,1742.18,1743.4,1742.18,1742.72,1252.0
2024-02-14 15:50:00,1743.96,1744.35,1742.6,1742.6,2010.0,1743.96,1744.35,1742.6,1742.6,2010.0
2024-02-14 15:55:00,1744.54,1746.48,1743.77,1746.14,4369.0,1744.54,1746.48,1743.77,1746.14,4369.0
2024-02-15 09:30:00,1760.0,1767.75,1755.0,1759.03,11607.0,1760.0,1767.75,1755.0,1759.03,11607.0
2024-02-15 09:35:00,1759.04,1765.04,1752.08,1759.01,3585.0,1759.04,1765.04,1752.08,1759.01,3585.0
2024-02-15 09:40:00,1760.22,1760.22,1749.58,1749.58,3498.0,1760.22,1760.22,1749.58,1749.58,3498.0
2024-02-15 09:45:00,1749.24,1760.0,1749.24,1756.01,3562.0,1749.24,1760.0,1749.24,1756.01,3562.0
2024-02-15 09:50:00,1753.28,1755.89,1753.06,1753.5,899.0,1753.28,1755.89,1753.06,1753.5,899.0
2024-02-15 09:55:00,1751.06,1751.7,1744.51,1744.51,2865.0,1751.06,1751.7,1744.51,1744.51,2865.0
2024-02-15 10:00:00,1742.49,1750.12,1742.31,1750.12,1132.0,1742.49,1750.12,1742.31,1750.12,1132.0
2024-02-15 10:05:00,1754.36,1758.15,1754.08,1758.15,512.0,1754.36,1758.15,1754.08,1758.15,512.0
2024-02-15 10:10:00,1760.26,1762.38,1756.4,1759.41,3550.0,1760.26,1762.38,1756.4,1759.41,3550.0
2024-02-15 10:15:00,1756.84,1757.4,1756.83,1757.4,1000.0,1756.84,1757.4,1756.83,1757.4,1000.0
2024-02-15 10:20:00,1755.0,1759.65,1753.63,1755.27,3068.0,1755.0,1759.65,1753.63,1755.27,3068.0
2024-02-15 10:25:00,1758.9,1759.02,1750.89,1755.3,1516.0,1758.9,1759.02,1750.89,1755.3,1516.0
2024-02-15 10:30:00,1754.4,1755.31,1752.98,1755.22,500.0,1754.4,1755.31,1752.98,1755.22,500.0
2024-02-15 10:35:00,1757.76,1761.46,1757.75,1761.46,4478.0,1757.76,1761.46,1757.75,1761.46,4478.0
2024-02-15 10:40:00,1762.23,1763.83,1760.14,1761.88,2100.0,1762.23,1763.83,1760.14,1761.88,2100.0
2024-02-15 10:45:00,1761.25,1763.15,1761.08,1762.73,1019.0,1761.25,1763.15,1761.08,1762.73,1019.0
2024-02-15 10:50:00,1759.3,1760.63,1758.53,1759.63,2100.0,1759.3,1760.63,1758.53,1759.63,2100.0
2024-02-15 10:55:00,1758.6,1759.53,1758.6,1759.1,500.0,1758.6,1759.53,1758.6,1759.1,500.0
2024-02-15 11:00:00,1756.81,1757.44,1756.81,1757.44,1100.0,1756.81,1757.44,1756.81,1757.44,1100.0
2024-02-15 11:05:00,1752.98,1753.02,1751.06,1753.02,1400.0,1752.98,1753.02,1751.06,1753.02,1400.0
2024-02-15 11:10:00,1753.37,1755.42,1753.34,1753.35,1947.0,1753.37,1755.42,1753.34,1753.35,1947.0
2024-02-15 11:15:00,1753.35,1753.35,1753.35,1753.35,0.0,1753.35,1753.35,1753.35,1753.35,0.0
2024-02-15 11:20:00,1763.03,1763.03,1760.81,1760.81,300.0,1763.03,1763.03,1760.81,1760.81,300.0
2024-02-15 11:25:00,1760.8,1762.9,1760.8,1762.9,400.0,1760.8,1762.9,1760.8,1762.9,400.0
2024-02-15 11:30:00,1763.42,1763.42,1763.42,1763.42,250.0,1763.42,1763.42,1763.42,1763.42,250.0
2024-02-15 11:35:00,1764.66,1764.66,1764.48,1764.58,300.0,1764.66,1764.66,1764.48,1764.58,300.0
2024-02-15 11:40:00,1764.03,1764.03,1764.03,1764.03,100.0,1764.03,1764.03,1764.03,1764.03,100.0
2024-02-15 11:45:00,1763.62,1763.62,1763.62,1763.62,100.0,1763.62,1763.62,1763.62,1763.62,100.0
2024-02-15 11:50:00,1763.02,1766.0,1762.1,1765.79,1013.0,1763.02,1766.0,1762.1,1765.79,1013.0
2024-02-15 11:55:00,1764.24,1764.24,1764.08,1764.08,902.0,1764.24,1764.24,1764.08,1764.08,902.0
2024-02-15 12:00:00,1766.52,1767.0,1765.23,1767.0,730.0,1766.52,1767.0,1765.23,1767.0,730.0
2024-02-15 12:05:00,1763.01,1764.08,1761.45,1764.08,1200.0,1763.01,1764.08,1761.45,1764.08,1200.0
2024-02-15 12:10:00,1765.92,1769.0,1765.92,1768.27,2374.0,1765.92,1769.0,1765.92,1768.27,2374.0
2024-02-15 12:15:00,1766.99,1766.99,1766.98,1766.99,200.0,1766.99,1766.99,1766.98,1766.99,200.0
2024-02-15 12:20:00,1766.99,1766.99,1766.99,1766.99,0.0,1766.99,1766.99,1766.99,1766.99,0.0
2024-02-15 12:25:00,1767.46,1769.55,1767.13,1768.15,1400.0,1767.46,1769.55,1767.13,1768.15,1400.0
2024-02-15 12:30:00,1768.15,1768.84,1768.15,1768.78,400.0,1768.15,1768.84,1768.15,1768.78,400.0
2024-02-15 12:35:00,1767.61,1769.79,1767.61,1769.79,264.0,1767.61,1769.79,1767.61,1769.79,264.0
2024-02-15 12:40:00,1769.65,1770.0,1769.22,1770.0,957.0,1769.65,1770.0,1769.22,1770.0,957.0
2024-02-15 12:45:00,1768.55,1770.0,1765.04,1765.44,2276.0,1768.55,1770.0,1765.04,1765.44,2276.0
2024-02-15 12:50:00,1760.74,1760.75,1760.73,1760.75,200.0,1760.74,1760.75,1760.73,1760.75,200.0
2024-02-15 12:55:00,1759.98,1760.81,1759.98,1760.81,300.0,1759.98,1760.81,1759.98,1760.81,300.0
2024-02-15 13:00:00,1759.79,1759.79,1759.79,1759.79,100.0,1759.79,1759.79,1759.79,1759.79,100.0
2024-02-15 13:05:00,1761.22,1761.22,1761.22,1761.22,200.0,1761.22,1761.22,1761.22,1761.22,200.0
2024-02-15 13:10:00,1763.51,1765.06,1763.28,1765.06,1433.0,1763.51,1765.06,1763.28,1765.06,1433.0
2024-02-15 13:15:00,1765.08,1765.35,1764.87,1764.93,949.0,1765.08,1765.35,1764.87,1764.93,949.0
2024-02-15 13:20:00,1765.74,1765.74,1765.73,1765.74,100.0,1765.74,1765.74,1765.73,1765.74,100.0
2024-02-15 13:25:00,1763.14,1767.77,1763.13,1766.11,1500.0,1763.14,1767.77,1763.13,1766.11,1500.0
2024-02-15 13:30:00,1767.96,1767.96,1764.13,1765.07,17908.0,1767.96,1767.96,1764.13,1765.07,17908.0
2024-02-15 13:35:00,1765.84,1765.84,1765.84,1765.84,100.0,1765.84,1765.84,1765.84,1765.84,100.0
2024-02-15 13:40:00,1765.84,1765.84,1762.83,1762.96,3400.0,1765.84,1765.84,1762.83,1762.96,3400.0
2024-02-15 13:45:00,1760.92,1761.04,1760.91,1760.91,300.0,1760.92,1761.04,1760.91,1760.91,300.0
2024-02-15 13:50:00,1762.17,1762.34,1761.88,1761.88,797.0,1762.17,1762.34,1761.88,1761.88,797.0
2024-02-15 13:55:00,1760.75,1760.75,1760.75,1760.75,100.0,1760.75,1760.75,1760.75,1760.75,100.0
2024-02-15 14:00:00,1758.94,1762.72,1758.94,1761.79,600.0,1758.94,1762.72,1758.94,1761.79,600.0
2024-02-15 14:05:00,1765.66,1765.75,1765.66,1765.75,200.0,1765.66,1765.75,1765.66,1765.75,200.0
2024-02-15 14:10:00,1764.71,1764.71,1762.38,1762.38,400.0,1764.71,1764.71,1762.38,1762.38,400.0
2024-02-15 14:15:00,1762.77,1762.93,1762.77,1762.93,200.0,1762.77,1762.93,1762.77,1762.93,200.0
2024-02-15 14:20:00,1763.35,1764.52,1763.35,1764.52,400.0,1763.35,1764.52,1763.35,1764.52,400.0
2024-02-15 14:25:00,1763.26,1767.12,1763.26,1764.36,500.0,1763.26,1767.12,1763.26,1764.36,500.0
2024-02-15 14:30:00,1763.27,1765.61,1763.27,1765.61,600.0,1763.27,1765.61,1763.27,1765.61,600.0
2024-02-15 14:35:00,1765.87,1768.0,1764.99,1768.0,900.0,1765.87,1768.0,1764.99,1768.0,900.0
2024-02-15 14:40:00,1767.28,1771.25,1767.28,1768.8,500.0,1767.28,1771.25,1767.28,1768.8,500.0
2024-02-15 14:45:00,1771.25,1771.25,1771.25,1771.25,514.0,1771.25,1771.25,1771.25,1771.25,514.0
2024-02-15 14:50:00,1770.48,1772.16,1768.53,1772.1,1215.0,1770.48,1772.16,1768.53,1772.1,1215.0
2024-02-15 14:55:00,1770.31,1771.23,1769.59,1769.88,1216.0,1770.31,1771.23,1769.59,1769.88,1216.0
2024-02-15 15:00:00,1770.52,1770.52,1763.44,1766.64,3471.0,1770.52,1770.52,1763.44,1766.64,3471.0
2024-02-15 15:05:00,1767.6,1768.0,1766.53,1768.0,600.0,1767.6,1768.0,1766.53,1768.0,600.0
2024-02-15 15:10:00,1768.19,1770.85,1768.19,1770.85,800.0,1768.19,1770.85,1768.19,1770.85,800.0
2024-02-15 15:15:00,1768.78,1768.78,1765.58,1765.58,238.0,1768.78,1768.78,1765.58,1765.58,238.0
2024-02-15 15:20:00,1768.9,1768.94,1764.38,1764.38,938.0,1768.9,1768.94,1764.38,1764.38,938.0
2024-02-15 15:25:00,1765.66,1766.34,1765.4,1766.34,505.0,1765.66,1766.34,1765.4,1766.34,505.0
2024-02-15 15:30:00,1767.0,1770.61,1766.6,1770.61,500.0,1767.0,1770.61,1766.6,1770.61,500.0
2024-02-15 15:35:00,1768.7,1770.0,1768.68,1769.75,516.0,1768.7,1770.0,1768.68,1769.75,516.0
2024-02-15 15:40:00,1770.01,1771.99,1769.8,1771.4,1025.0,1770.01,1771.99,1769.8,1771.4,1025.0
2024-02-15 15:45:00,1770.56,1771.31,1770.0,1770.01,600.0,1770.56,1771.31,1770.0,1770.01,600.0
2024-02-15 15:50:00,1771.0,1772.31,1770.06,1771.2,3457.0,1771.0,1772.31,1770.06,1771.2,3457.0
2024-02-15 15:55:00,1770.76,1773.02,1769.85,1773.02,3564.0,1770.76,1773.02,1769.85,1773.02,3564.0
2024-02-16 09:30:00,1772.66,1772.66,1762.22,1765.48,9017.0,1772.66,1772.66,1762.22,1765.48,9017.0
2024-02-16 09:35:00,1762.55,1762.55,1762.55,1762.55,100.0,1762.55,1762.55,1762.55,1762.55,100.0
2024-02-16 09:40:00,1765.45,1765.78,1757.0,1758.26,2364.0,1765.45,1765.78,1757.0,1758.26,2364.0
2024-02-16 09:45:00,1758.53,1761.42,1758.53,1761.42,500.0,1758.53,1761.42,1758.53,1761.42,500.0
2024-02-16 09:50:00,1760.0,1760.74,1755.0,1755.0,3071.0,1760.0,1760.74,1755.0,1755.0,3071.0
2024-02-16 09:55:00,1751.96,1754.68,1751.68,1754.54,1372.0,1751.96,1754.68,1751.68,1754.54,1372.0
2024-02-16 10:00:00,1753.59,1753.93,1750.3,1753.34,2523.0,1753.59,1753.93,1750.3,1753.34,2523.0
2024-02-16 10:05:00,1756.16,1757.78,1754.83,1757.78,300.0,1756.16,1757.78,1754.83,1757.78,300.0
2024-02-16 10:10:00,1761.72,1761.72,1759.59,1759.86,300.0,1761.72,1761.72,1759.59,1759.86,300.0
2024-02-16 10:15:00,1762.05,1767.83,1762.04,1766.19,1114.0,1762.05,1767.83,1762.04,1766.19,1114.0
2024-02-16 10:20:00,1764.36,1764.36,1762.09,1762.09,500.0,1764.36,1764.36,1762.09,1762.09,500.0
2024-02-16 10:25:00,1760.31,1761.98,1759.91,1761.5,1307.0,1760.31,1761.98,1759.91,1761.5,1307.0
2024-02-16 10:30:00,1760.17,1760.17,1759.83,1759.97,300.0,1760.17,1760.17,1759.83,1759.97,300.0
2024-02-16 10:35:00,1760.98,1768.58,1760.98,1768.58,800.0,1760.98,1768.58,1760.98,1768.58,800.0
2024-02-16 10:40:00,1770.42,1770.43,1768.98,1768.98,698.0,1770.42,1770.43,1768.98,1768.98,698.0
2024-02-16 10:45:00,1769.29,1771.09,1769.29,1770.2,500.0,1769.29,1771.09,1769.29,1770.2,500.0
2024-02-16 10:50:00,1770.6,1772.79,1768.45,1769.1,1671.0,1770.6,1772.79,1768.45,1769.1,1671.0
2024-02-16 10:55:00,1770.0,1770.0,1768.56,1768.57,368.0,1770.0,1770.0,1768.56,1768.57,368.0
2024-02-16 11:00:00,1768.56,1774.99,1767.68,1774.98,2535.0,1768.56,1774.99,1767.68,1774.98,2535.0
2024-02-16 11:05:00,1776.12,1777.6,1773.87,1777.6,700.0,1776.12,1777.6,1773.87,1777.6,700.0
2024-02-16 11:10:00,1780.0,1782.58,1779.89,1782.58,1344.0,1780.0,1782.58,1779.89,1782.58,1344.0
2024-02-16 11:15:00,1782.48,1787.02,1782.05,1787.02,4320.0,1782.48,1787.02,1782.05,1787.02,4320.0
2024-02-16 11:20:00,1786.78,1788.71,1786.78,1788.71,200.0,1786.78,1788.71,1786.78,1788.71,200.0
2024-02-16 11:25:00,1788.0,1788.0,1785.23,1785.23,448.0,1788.0,1788.0,1785.23,1785.23,448.0
2024-02-16 11:30:00,1784.85,1788.0,1784.85,1786.28,1750.0,1784.85,1788.0,1784.85,1786.28,1750.0
2024-02-16 11:35:00,1786.1,1786.11,1786.1,1786.1,100.0,1786.1,1786.11,1786.1,1786.1,100.0
2024-02-16 11:40:00,1790.0,1792.12,1789.25,1792.12,929.0,1790.0,1792.12,1789.25,1792.12,929.0
2024-02-16 11:45:00,1791.42,1791.42,1789.06,1789.26,400.0,1791.42,1791.42,1789.06,1789.26,400.0
2024-02-16 11:50:00,1787.58,1789.98,1784.94,1787.0,4092.0,1787.58,1789.98,1784.94,1787.0,4092.0
2024-02-16 11:55:00,1786.95,1787.0,1786.0,1787.0,500.0,1786.95,1787.0,1786.0,1787.0,500.0
2024-02-16 12:00:00,1787.0,1789.97,1787.0,1789.0,700.0,1787.0,1789.97,1787.0,1789.0,700.0
2024-02-16 12:05:00,1789.42,1789.42,1785.53,1787.18,665.0,1789.42,1789.42,1785.53,1787.18,665.0
2024-02-16 12:10:00,1784.82,1784.89,1783.47,1784.88,300.0,1784.82,1784.89,1783.47,1784.88,300.0
2024-02-16 12:15:00,1785.55,1785.55,1785.54,1785.55,200.0,1785.55,1785.55,1785.54,1785.55,200.0
2024-02-16 12:20:00,1786.33,1787.01,1785.51,1787.01,1673.0,1786.33,1787.01,1785.51,1787.01,1673.0
2024-02-16 12:25:00,1787.01,1787.01,1787.01,1787.01,0.0,1787.01,1787.01,1787.01,1787.01,0.0
2024-02-16 12:30:00,1787.83,1791.62,1787.83,1789.2,1162.0,1787.83,1791.62,1787.83,1789.2,1162.0
2024-02-16 12:35:00,1788.79,1789.8,1788.79,1789.2,652.0,1788.79,1789.8,1788.79,1789.2,652.0
2024-02-16 12:40:00,1789.96,1789.96,1789.96,1789.96,101.0,1789.96,1789.96,1789.96,1789.96,101.0
2024-02-16 12:45:00,1790.0,1791.35,1790.0,1791.35,500.0,1790.0,1791.35,1790.0,1791.35,500.0
2024-02-16 12:50:00,1791.52,1791.52,1791.32,1791.33,300.0,1791.52,1791.52,1791.32,1791.33,300.0
2024-02-16 12:55:00,1790.9,1792.57,1790.9,1791.36,800.0,1790.9,1792.57,1790.9,1791.36,800.0
2024-02-16 13:00:00,1790.43,1791.56,1781.34,1781.47,2050.0,1790.43,1791.56,1781.34,1781.47,2050.0
2024-02-16 13:05:00,1781.63,1784.22,1779.71,1783.98,8269.0,1781.63,1784.22,1779.71,1783.98,8269.0
2024-02-16 13:10:00,1783.9,1783.9,1775.48,1775.48,300.0,1783.9,1783.9,1775.48,1775.48,300.0
2024-02-16 13:15:00,1778.07,1778.07,1778.07,1778.07,501.0,1778.07,1778.07,1778.07,1778.07,501.0
2024-02-16 13:20:00,1775.82,1777.03,1774.91,1777.03,900.0,1775.82,1777.03,1774.91,1777.03,900.0
2024-02-16 13:25:00,1778.43,1778.43,1778.43,1778.43,105.0,1778.43,1778.43,1778.43,1778.43,105.0
2024-02-16 13:30:00,1778.57,1780.85,1778.26,1779.0,2989.0,1778.57,1780.85,1778.26,1779.0,2989.0
2024-02-16 13:35:00,1777.8,1779.66,1777.8,1779.0,1034.0,1777.8,1779.66,1777.8,1779.0,1034.0
2024-02-16 13:40:00,1778.09,1778.09,1778.08,1778.09,221.0,1778.09,1778.09,1778.08,1778.09,221.0
2024-02-16 13:45:00,1778.05,1779.84,1778.04,1779.84,541.0,1778.05,1779.84,1778.04,1779.84,541.0
2024-02-16 13:50:00,1776.57,1776.57,1776.57,1776.57,102.0,1776.57,1776.57,1776.57,1776.57,102.0
2024-02-16 13:55:00,1777.39,1778.11,1777.37,1778.11,500.0,1777.39,1778.11,1777.37,1778.11,500.0
2024-02-16 14:00:00,1778.54,1778.54,1778.3,1778.3,410.0,1778.54,1778.54,1778.3,1778.3,410.0
2024-02-16 14:05:00,1777.99,1777.99,1777.88,1777.88,400.0,1777.99,1777.99,1777.88,1777.88,400.0
2024-02-16 14:10:00,1778.73,1778.73,1778.72,1778.73,100.0,1778.73,1778.73,1778.72,1778.73,100.0
2024-02-16 14:15:00,1778.41,1778.79,1777.36,1777.37,450.0,1778.41,1778.79,1777.36,1777.37,450.0
2024-02-16 14:20:00,1775.0,1776.28,1774.55,1774.55,400.0,1775.0,1776.28,1774.55,1774.55,400.0
2024-02-16 14:25:00,1774.02,1774.03,1774.02,1774.03,280.0,1774.02,1774.03,1774.02,1774.03,280.0
2024-02-16 14:30:00,1774.6,1774.99,1774.6,1774.99,428.0,1774.6,1774.99,1774.6,1774.99,428.0
2024-02-16 14:35:00,1775.86,1775.86,1775.62,1775.63,200.0,1775.86,1775.86,1775.62,1775.63,200.0
2024-02-16 14:40:00,1772.75,1773.63,1771.45,1772.63,725.0,1772.75,1773.63,1771.45,1772.63,725.0
2024-02-16 14:45:00,1770.72,1770.72,1770.0,1770.01,200.0,1770.72,1770.72,1770.0,1770.01,200.0
2024-02-16 14:50:00,1769.25,1770.0,1767.47,1770.0,900.0,1769.25,1770.0,1767.47,1770.0,900.0
2024-02-16 14:55:00,1769.61,1769.61,1766.11,1766.12,300.0,1769.61,1769.61,1766.11,1766.12,300.0
2024-02-16 15:00:00,1767.89,1767.9,1765.22,1765.22,1237.0,1767.89,1767.9,1765.22,1765.22,1237.0
2024-02-16 15:05:00,1764.3,1765.92,1764.3,1765.92,600.0,1764.3,1765.92,1764.3,1765.92,600.0
2024-02-16 15:10:00,1764.44,1765.55,1764.44,1765.55,609.0,1764.44,1765.55,1764.44,1765.55,609.0
2024-02-16 15:15:00,1766.12,1766.12,1765.63,1765.64,471.0,1766.12,1766.12,1765.63,1765.64,471.0
2024-02-16 15:20:00,1764.5,1764.5,1764.49,1764.49,216.0,1764.5,1764.5,1764.49,1764.49,216.0
2024-02-16 15:25:00,1766.02,1767.42,1766.02,1766.49,600.0,1766.02,1767.42,1766.02,1766.49,600.0
2024-02-16 15:30:00,1766.09,1767.1,1766.09,1767.1,300.0,1766.09,1767.1,1766.09,1767.1,300.0
2024-02-16 15:35:00,1766.1,1766.1,1765.0,1765.0,531.0,1766.1,1766.1,1765.0,1765.0,531.0
2024-02-16 15:40:00,1763.83,1764.31,1762.81,1763.05,1000.0,1763.83,1764.31,1762.81,1763.05,1000.0
2024-02-16 15:45:00,1763.7,1763.99,1762.47,1763.29,2417.0,1763.7,1763.99,1762.47,1763.29,2417.0
2024-02-16 15:50:00,1760.78,1760.78,1756.27,1758.98,2677.0,1760.78,1760.78,1756.27,1758.98,2677.0
2024-02-16 15:55:00,1760.56,1770.47,1760.36,1769.79,14677.0,1760.56,1770.47,1760.36,1769.79,14677.0
2024-02-20 09:30:00,1746.99,1760.98,1746.99,1756.98,7007.0,1746.99,1760.98,1746.99,1756.98,7007.0
2024-02-20 09:35:00,1764.53,1764.53,1752.26,1752.26,3187.0,1764.53,1764.53,1752.26,1752.26,3187.0
2024-02-20 09:40:00,1752.87,1755.74,1745.63,1750.43,3471.0,1752.87,1755.74,1745.63,1750.43,3471.0
2024-02-20 09:45:00,1754.59,1761.08,1753.19,1761.08,1572.0,1754.59,1761.08,1753.19,1761.08,1572.0
2024-02-20 09:50:00,1757.04,1757.04,1743.27,1745.0,1759.0,1757.04,1757.04,1743.27,1745.0,1759.0
2024-02-20 09:55:00,1750.74,1754.27,1746.35,1751.77,1442.0,1750.74,1754.27,1746.35,1751.77,1442.0
2024-02-20 10:00:00,1749.11,1749.11,1740.75,1746.71,2340.0,1749.11,1749.11,1740.75,1746.71,2340.0
2024-02-20 10:05:00,1742.11,1744.01,1738.02,1741.09,4486.0,1742.11,1744.01,1738.02,1741.09,4486.0
2024-02-20 10:10:00,1741.0,1741.56,1734.55,1734.77,3942.0,1741.0,1741.56,1734.55,1734.77,3942.0
2024-02-20 10:15:00,1732.54,1740.56,1732.19,1740.41,1854.0,1732.54,1740.56,1732.19,1740.41,1854.0
2024-02-20 10:20:00,1740.41,1740.94,1736.9,1739.9,1600.0,1740.41,1740.94,1736.9,1739.9,1600.0
2024-02-20 10:25:00,1739.9,1744.41,1739.9,1740.53,710.0,1739.9,1744.41,1739.9,1740.53,710.0
2024-02-20 10:30:00,1739.07,1739.07,1732.19,1734.92,2175.0,1739.07,1739.07,1732.19,1734.92,2175.0
2024-02-20 10:35:00,1738.11,1738.14,1736.16,1736.85,1348.0,1738.11,1738.14,1736.16,1736.85,1348.0
2024-02-20 10:40:00,1740.77,1742.79,1737.79,1742.79,929.0,1740.77,1742.79,1737.79,1742.79,929.0
2024-02-20 10:45:00,1740.75,1740.75,1740.46,1740.46,200.0,1740.75,1740.75,1740.46,1740.46,200.0
2024-02-20 10:50:00,1739.26,1745.17,1739.26,1741.48,1600.0,1739.26,1745.17,1739.26,1741.48,1600.0
2024-02-20 10:55:00,1742.64,1746.11,1742.64,1746.11,200.0,1742.64,1746.11,1742.64,1746.11,200.0
2024-02-20 11:00:00,1746.24,1750.52,1746.24,1750.52,488.0,1746.24,1750.52,1746.24,1750.52,488.0
2024-02-20 11:05:00,1750.0,1751.79,1747.66,1749.41,1828.0,1750.0,1751.79,1747.66,1749.41,1828.0
2024-02-20 11:10:00,1745.72,1747.96,1741.81,1741.83,2618.0,1745.72,1747.96,1741.81,1741.83,2618.0
2024-02-20 11:15:00,1741.54,1743.9,1741.54,1743.24,1100.0,1741.54,1743.9,1741.54,1743.24,1100.0
2024-02-20 11:20:00,1743.72,1743.72,1743.04,1743.04,300.0,1743.72,1743.72,1743.04,1743.04,300.0
2024-02-20 11:25:00,1740.5,1744.28,1740.5,1743.27,500.0,1740.5,1744.28,1740.5,1743.27,500.0
2024-02-20 11:30:00,1740.87,1741.85,1737.77,1738.2,1300.0,1740.87,1741.85,1737.77,1738.2,1300.0
2024-02-20 11:35:00,1735.11,1740.2,1735.11,1739.99,500.0,1735.11,1740.2,1735.11,1739.99,500.0
2024-02-20 11:40:00,1741.12,1742.61,1741.12,1742.44,400.0,1741.12,1742.61,1741.12,1742.44,400.0
2024-02-20 11:45:00,1743.06,1743.06,1743.06,1743.06,100.0,1743.06,1743.06,1743.06,1743.06,100.0
2024-02-20 11:50:00,1740.11,1740.11,1738.65,1739.73,900.0,1740.11,1740.11,1738.65,1739.73,900.0
2024-02-20 11:55:00,1739.28,1739.61,1737.42,1738.72,766.0,1739.28,1739.61,1737.42,1738.72,766.0
2024-02-20 12:00:00,1736.21,1736.21,1732.05,1734.83,2300.0,1736.21,1736.21,1732.05,1734.83,2300.0
2024-02-20 12:05:00,1734.07,1734.07,1730.06,1732.3,700.0,1734.07,1734.07,1730.06,1732.3,700.0
2024-02-20 12:10:00,1733.88,1735.97,1733.17,1733.35,660.0,1733.88,1735.97,1733.17,1733.35,660.0
2024-02-20 12:15:00,1733.66,1733.68,1731.7,1731.7,957.0,1733.66,1733.68,1731.7,1731.7,957.0
2024-02-20 12:20:00,1733.25,1733.25,1729.0,1729.0,1231.0,1733.25,1733.25,1729.0,1729.0,1231.0
2024-02-20 12:25:00,1729.63,1731.15,1729.24,1731.15,501.0,1729.63,1731.15,1729.24,1731.15,501.0
2024-02-20 12:30:00,1731.6,1731.6,1731.24,1731.25,400.0,1731.6,1731.6,1731.24,1731.25,400.0
2024-02-20 12:35:00,1731.25,1733.35,1730.89,1731.19,3477.0,1731.25,1733.35,1730.89,1731.19,3477.0
2024-02-20 12:40:00,1733.36,1737.55,1733.36,1735.35,700.0,1733.36,1737.55,1733.36,1735.35,700.0
2024-02-20 12:45:00,1733.64,1735.0,1733.3,1735.0,1100.0,1733.64,1735.0,1733.3,1735.0,1100.0
2024-02-20 12:50:00,1734.27,1740.43,1734.26,1740.43,1700.0,1734.27,1740.43,1734.26,1740.43,1700.0
2024-02-20 12:55:00,1739.28,1739.66,1737.95,1738.25,1507.0,1739.28,1739.66,1737.95,1738.25,1507.0
2024-02-20 13:00:00,1737.56,1737.56,1733.04,1733.04,300.0,1737.56,1737.56,1733.04,1733.04,300.0
2024-02-20 13:05:00,1732.81,1734.45,1731.0,1734.45,600.0,1732.81,1734.45,1731.0,1734.45,600.0
2024-02-20 13:10:00,1734.45,1734.98,1734.45,1734.98,200.0,1734.45,1734.98,1734.45,1734.98,200.0
2024-02-20 13:15:00,1732.63,1735.46,1732.62,1735.46,876.0,1732.63,1735.46,1732.62,1735.46,876.0
2024-02-20 13:20:00,1735.46,1735.46,1735.46,1735.46,0.0,1735.46,1735.46,1735.46,1735.46,0.0
2024-02-20 13:25:00,1736.74,1736.74,1733.65,1733.65,1249.0,1736.74,1736.74,1733.65,1733.65,1249.0
2024-02-20 13:30:00,1735.01,1738.33,1733.08,1736.87,1824.0,1735.01,1738.33,1733.08,1736.87,1824.0
2024-02-20 13:35:00,1736.26,1739.6,1736.25,1739.6,500.0,1736.26,1739.6,1736.25,1739.6,500.0
2024-02-20 13:40:00,1739.23,1741.5,1737.09,1739.42,1200.0,1739.23,1741.5,1737.09,1739.42,1200.0
2024-02-20 13:45:00,1740.74,1740.93,1739.78,1739.79,400.0,1740.74,1740.93,1739.78,1739.79,400.0
2024-02-20 13:50:00,1739.79,1742.9,1739.7,1740.5,1475.0,1739.79,1742.9,1739.7,1740.5,1475.0
2024-02-20 13:55:00,1741.65,1741.66,1741.2,1741.32,564.0,1741.65,1741.66,1741.2,1741.32,564.0
2024-02-20 14:00:00,1739.45,1739.45,1738.01,1739.07,877.0,1739.45,1739.45,1738.01,1739.07,877.0
2024-02-20 14:05:00,1740.33,1740.34,1740.33,1740.34,200.0,1740.33,1740.34,1740.33,1740.34,200.0
2024-02-20 14:10:00,1741.07,1742.42,1740.21,1740.21,1058.0,1741.07,1742.42,1740.21,1740.21,1058.0
2024-02-20 14:15:00,1738.93,1741.94,1738.93,1741.94,400.0,1738.93,1741.94,1738.93,1741.94,400.0
2024-02-20 14:20:00,1741.53,1741.53,1739.09,1740.35,448.0,1741.53,1741.53,1739.09,1740.35,448.0
2024-02-20 14:25:00,1738.5,1741.26,1738.01,1741.1,1208.0,1738.5,1741.26,1738.01,1741.1,1208.0
2024-02-20 14:30:00,1740.66,1740.66,1739.25,1739.62,800.0,1740.66,1740.66,1739.25,1739.62,800.0
2024-02-20 14:35:00,1738.79,1739.45,1738.79,1739.45,300.0,1738.79,1739.45,1738.79,1739.45,300.0
2024-02-20 14:40:00,1739.76,1742.1,1739.0,1740.41,1400.0,1739.76,1742.1,1739.0,1740.41,1400.0
2024-02-20 14:45:00,1739.43,1740.3,1739.27,1739.51,650.0,1739.43,1740.3,1739.27,1739.51,650.0
2024-02-20 14:50:00,1741.82,1741.82,1738.38,1739.65,1300.0,1741.82,1741.82,1738.38,1739.65,1300.0
2024-02-20 14:55:00,1740.69,1740.69,1738.76,1739.55,1000.0,1740.69,1740.69,1738.76,1739.55,1000.0
2024-02-20 15:00:00,1739.9,1740.41,1738.69,1739.2,2004.0,1739.9,1740.41,1738.69,1739.2,2004.0
2024-02-20 15:05:00,1739.59,1740.55,1737.52,1739.97,2144.0,1739.59,1740.55,1737.52,1739.97,2144.0
2024-02-20 15:10:00,1739.74,1740.89,1738.84,1738.85,2531.0,1739.74,1740.89,1738.84,1738.85,2531.0
2024-02-20 15:15:00,1737.8,1740.16,1737.79,1738.8,4741.0,1737.8,1740.16,1737.79,1738.8,4741.0
2024-02-20 15:20:00,1739.02,1739.89,1738.0,1739.89,2580.0,1739.02,1739.89,1738.0,1739.89,2580.0
2024-02-20 15:25:00,1739.02,1740.32,1738.92,1739.13,2600.0,1739.02,1740.32,1738.92,1739.13,2600.0
2024-02-20 15:30:00,1739.16,1739.57,1736.66,1736.66,2600.0,1739.16,1739.57,1736.66,1736.66,2600.0
2024-02-20 15:35:00,1736.21,1740.22,1735.67,1740.22,2146.0,1736.21,1740.22,1735.67,1740.22,2146.0
2024-02-20 15:40:00,1738.78,1741.8,1738.78,1740.5,3100.0,1738.78,1741.8,1738.78,1740.5,3100.0
2024-02-20 15:45:00,1741.0,1743.37,1740.0,1741.26,3301.0,1741.0,1743.37,1740.0,1741.26,3301.0
2024-02-20 15:50:00,1741.07,1742.54,1738.39,1741.0,5220.0,1741.07,1742.54,1738.39,1741.0,5220.0
2024-02-20 15:55:00,1741.0,1742.78,1740.02,1740.02,8562.0,1741.0,1742.78,1740.02,1740.02,8562.0
2024-02-21 09:30:00,1740.21,1751.0,1728.84,1751.0,6503.0,1740.21,1751.0,1728.84,1751.0,6503.0
2024-02-21 09:35:00,1751.5,1752.0,1745.3,1748.24,1397.0,1751.5,1752.0,1745.3,1748.24,1397.0
2024-02-21 09:40:00,1750.63,1752.61,1730.65,1733.89,3824.0,1750.63,1752.61,1730.65,1733.89,3824.0
2024-02-21 09:45:00,1733.88,1737.93,1731.19,1735.28,5045.0,1733.88,1737.93,1731.19,1735.28,5045.0
2024-02-21 09:50:00,1735.4,1737.55,1730.45,1734.18,3300.0,1735.4,1737.55,1730.45,1734.18,3300.0
2024-02-21 09:55:00,1739.89,1741.17,1735.86,1737.56,1000.0,1739.89,1741.17,1735.86,1737.56,1000.0
2024-02-21 10:00:00,1736.2,1744.86,1733.05,1744.86,1300.0,1736.2,1744.86,1733.05,1744.86,1300.0
2024-02-21 10:05:00,1744.93,1745.72,1744.26,1744.26,600.0,1744.93,1745.72,1744.26,1744.26,600.0
2024-02-21 10:10:00,1744.26,1744.26,1736.5,1739.43,3507.0,1744.26,1744.26,1736.5,1739.43,3507.0
2024-02-21 10:15:00,1735.73,1739.2,1733.02,1734.0,1415.0,1735.73,1739.2,1733.02,1734.0,1415.0
2024-02-21 10:20:00,1734.0,1735.14,1732.39,1734.0,3118.0,1734.0,1735.14,1732.39,1734.0,3118.0
2024-02-21 10:25:00,1735.65,1735.65,1730.0,1734.46,8251.0,1735.65,1735.65,1730.0,1734.46,8251.0
2024-02-21 10:30:00,1733.88,1736.7,1731.23,1736.7,1267.0,1733.88,1736.7,1731.23,1736.7,1267.0
2024-02-21 10:35:00,1733.5,1736.6,1733.5,1736.59,300.0,1733.5,1736.6,1733.5,1736.59,300.0
2024-02-21 10:40:00,1740.85,1740.85,1739.09,1739.09,200.0,1740.85,1740.85,1739.09,1739.09,200.0
2024-02-21 10:45:00,1739.08,1740.22,1738.22,1739.97,1000.0,1739.08,1740.22,1738.22,1739.97,1000.0
2024-02-21 10:50:00,1738.63,1738.63,1738.62,1738.63,200.0,1738.63,1738.63,1738.62,1738.63,200.0
2024-02-21 10:55:00,1738.63,1738.63,1738.63,1738.63,0.0,1738.63,1738.63,1738.63,1738.63,0.0
2024-02-21 11:00:00,1736.66,1736.66,1736.66,1736.66,116.0,1736.66,1736.66,1736.66,1736.66,116.0
2024-02-21 11:05:00,1733.47,1735.0,1733.47,1733.56,2226.0,1733.47,1735.0,1733.47,1733.56,2226.0
2024-02-21 11:10:00,1735.0,1736.55,1735.0,1736.55,871.0,1735.0,1736.55,1735.0,1736.55,871.0
2024-02-21 11:15:00,1733.01,1733.01,1730.0,1730.0,1346.0,1733.01,1733.01,1730.0,1730.0,1346.0
2024-02-21 11:20:00,1732.39,1732.39,1732.39,1732.39,100.0,1732.39,1732.39,1732.39,1732.39,100.0
2024-02-21 11:25:00,1732.39,1732.39,1732.39,1732.39,0.0,1732.39,1732.39,1732.39,1732.39,0.0
2024-02-21 11:30:00,1730.0,1732.69,1729.78,1732.69,989.0,1730.0,1732.69,1729.78,1732.69,989.0
2024-02-21 11:35:00,1732.0,1732.0,1730.43,1731.61,384.0,1732.0,1732.0,1730.43,1731.61,384.0
2024-02-21 11:40:00,1731.0,1732.28,1730.23,1732.28,317.0,1731.0,1732.28,1730.23,1732.28,317.0
2024-02-21 11:45:00,1733.27,1734.37,1733.24,1734.37,1000.0,1733.27,1734.37,1733.24,1734.37,1000.0
2024-02-21 11:50:00,1735.85,1735.85,1735.85,1735.85,100.0,1735.85,1735.85,1735.85,1735.85,100.0
2024-02-21 11:55:00,1735.85,1735.85,1735.85,1735.85,0.0,1735.85,1735.85,1735.85,1735.85,0.0
2024-02-21 12:00:00,1735.03,1735.03,1735.02,1735.03,100.0,1735.03,1735.03,1735.02,1735.03,100.0
2024-02-21 12:05:00,1733.0,1733.19,1731.25,1732.36,1000.0,1733.0,1733.19,1731.25,1732.36,1000.0
2024-02-21 12:10:00,1731.98,1733.93,1729.0,1730.82,3559.0,1731.98,1733.93,1729.0,1730.82,3559.0
2024-02-21 12:15:00,1731.29,1732.19,1731.28,1732.19,940.0,1731.29,1732.19,1731.28,1732.19,940.0
2024-02-21 12:20:00,1732.83,1734.31,1732.14,1732.14,1400.0,1732.83,1734.31,1732.14,1732.14,1400.0
2024-02-21 12:25:00,1732.14,1732.14,1732.14,1732.14,100.0,1732.14,1732.14,1732.14,1732.14,100.0
2024-02-21 12:30:00,1732.14,1732.14,1732.14,1732.14,0.0,1732.14,1732.14,1732.14,1732.14,0.0
2024-02-21 12:35:00,1730.17,1731.69,1729.8,1730.5,1132.0,1730.17,1731.69,1729.8,1730.5,1132.0
2024-02-21 12:40:00,1729.97,1729.97,1729.82,1729.86,425.0,1729.97,1729.97,1729.82,1729.86,425.0
2024-02-21 12:45:00,1731.23,1733.55,1730.47,1731.75,600.0,1731.23,1733.55,1730.47,1731.75,600.0
2024-02-21 12:50:00,1731.75,1731.75,1731.75,1731.75,0.0,1731.75,1731.75,1731.75,1731.75,0.0
2024-02-21 12:55:00,1730.17,1730.17,1730.17,1730.17,100.0,1730.17,1730.17,1730.17,1730.17,100.0
2024-02-21 13:00:00,1730.0,1730.6,1729.73,1730.6,307.0,1730.0,1730.6,1729.73,1730.6,307.0
2024-02-21 13:05:00,1729.92,1729.92,1729.89,1729.89,200.0,1729.92,1729.92,1729.89,1729.89,200.0
2024-02-21 13:10:00,1730.5,1730.78,1729.18,1729.21,2473.0,1730.5,1730.78,1729.18,1729.21,2473.0
2024-02-21 13:15:00,1729.25,1732.11,1729.24,1732.11,500.0,1729.25,1732.11,1729.24,1732.11,500.0
2024-02-21 13:20:00,1731.06,1731.06,1731.06,1731.06,100.0,1731.06,1731.06,1731.06,1731.06,100.0
2024-02-21 13:25:00,1728.0,1729.0,1724.05,1724.05,4675.0,1728.0,1729.0,1724.05,1724.05,4675.0
2024-02-21 13:30:00,1724.66,1726.02,1724.12,1724.64,820.0,1724.66,1726.02,1724.12,1724.64,820.0
2024-02-21 13:35:00,1724.66,1725.86,1724.66,1725.86,600.0,1724.66,1725.86,1724.66,1725.86,600.0
2024-02-21 13:40:00,1724.94,1726.26,1724.94,1726.26,343.0,1724.94,1726.26,1724.94,1726.26,343.0
2024-02-21 13:45:00,1727.3,1727.3,1727.1,1727.1,200.0,1727.3,1727.3,1727.1,1727.1,200.0
2024-02-21 13:50:00,1725.72,1725.72,1725.72,1725.72,100.0,1725.72,1725.72,1725.72,1725.72,100.0
2024-02-21 13:55:00,1725.34,1727.02,1725.34,1727.02,445.0,1725.34,1727.02,1725.34,1727.02,445.0
2024-02-21 14:00:00,1722.84,1727.97,1722.83,1727.97,1106.0,1722.84,1727.97,1722.83,1727.97,1106.0
2024-02-21 14:05:00,1727.39,1727.4,1726.24,1726.41,300.0,1727.39,1727.4,1726.24,1726.41,300.0
2024-02-21 14:10:00,1726.33,1726.33,1721.99,1721.99,552.0,1726.33,1726.33,1721.99,1721.99,552.0
2024-02-21 14:15:00,1720.88,1722.42,1720.88,1720.91,1207.0,1720.88,1722.42,1720.88,1720.91,1207.0
2024-02-21 14:20:00,1722.71,1722.93,1721.86,1721.86,1200.0,1722.71,1722.93,1721.86,1721.86,1200.0
2024-02-21 14:25:00,1721.82,1722.63,1719.41,1721.2,2969.0,1721.82,1722.63,1719.41,1721.2,2969.0
2024-02-21 14:30:00,1721.25,1722.34,1719.61,1720.45,1900.0,1721.25,1722.34,1719.61,1720.45,1900.0
2024-02-21 14:35:00,1719.37,1719.37,1711.35,1713.97,2862.0,1719.37,1719.37,1711.35,1713.97,2862.0
2024-02-21 14:40:00,1712.84,1712.84,1711.6,1712.59,665.0,1712.84,1712.84,1711.6,1712.59,665.0
2024-02-21 14:45:00,1713.78,1716.18,1713.78,1715.33,1533.0,1713.78,1716.18,1713.78,1715.33,1533.0
2024-02-21 14:50:00,1719.5,1719.5,1716.28,1717.94,1416.0,1719.5,1719.5,1716.28,1717.94,1416.0
2024-02-21 14:55:00,1720.46,1720.49,1719.75,1719.75,374.0,1720.46,1720.49,1719.75,1719.75,374.0
2024-02-21 15:00:00,1718.82,1718.82,1718.01,1718.01,800.0,1718.82,1718.82,1718.01,1718.01,800.0
2024-02-21 15:05:00,1718.59,1719.17,1717.46,1717.46,400.0,1718.59,1719.17,1717.46,1717.46,400.0
2024-02-21 15:10:00,1716.9,1717.73,1716.78,1717.73,400.0,1716.9,1717.73,1716.78,1717.73,400.0
2024-02-21 15:15:00,1716.48,1718.42,1716.34,1718.42,900.0,1716.48,1718.42,1716.34,1718.42,900.0
2024-02-21 15:20:00,1716.92,1717.2,1715.82,1716.92,1467.0,1716.92,1717.2,1715.82,1716.92,1467.0
2024-02-21 15:25:00,1717.15,1718.25,1717.15,1718.18,400.0,1717.15,1718.25,1717.15,1718.18,400.0
2024-02-21 15:30:00,1718.03,1723.12,1717.72,1723.12,1470.0,1718.03,1723.12,1717.72,1723.12,1470.0
2024-02-21 15:35:00,1722.31,1726.64,1722.31,1726.64,1000.0,1722.31,1726.64,1722.31,1726.64,1000.0
2024-02-21 15:40:00,1728.79,1730.28,1727.6,1728.36,2139.0,1728.79,1730.28,1727.6,1728.36,2139.0
2024-02-21 15:45:00,1728.4,1731.81,1728.05,1731.81,1628.0,1728.4,1731.81,1728.05,1731.81,1628.0
2024-02-21 15:50:00,1732.98,1739.89,1729.51,1732.98,3826.0,1732.98,1739.89,1729.51,1732.98,3826.0
2024-02-21 15:55:00,1733.16,1738.8,1728.41,1735.03,12706.0,1733.16,1738.8,1728.41,1735.03,12706.0
2024-02-22 09:30:00,1767.64,1785.0,1760.35,1785.0,8058.0,1767.64,1785.0,1760.35,1785.0,8058.0
2024-02-22 09:35:00,1783.84,1795.0,1783.02,1790.23,10640.0,1783.84,1795.0,1783.02,1790.23,10640.0
2024-02-22 09:40:00,1792.79,1803.0,1783.32,1786.12,8979.0,1792.79,1803.0,1783.32,1786.12,8979.0
2024-02-22 09:45:00,1783.17,1799.94,1783.17,1794.82,3347.0,1783.17,1799.94,1783.17,1794.82,3347.0
2024-02-22 09:50:00,1797.45,1797.45,1784.02,1786.08,2813.0,1797.45,1797.45,1784.02,1786.08,2813.0
2024-02-22 09:55:00,1783.38,1786.95,1780.6,1783.38,3895.0,1783.38,1786.95,1780.6,1783.38,3895.0
2024-02-22 10:00:00,1785.32,1789.29,1776.6,1779.67,4904.0,1785.32,1789.29,1776.6,1779.67,4904.0
2024-02-22 10:05:00,1779.11,1779.69,1771.86,1772.07,1817.0,1779.11,1779.69,1771.86,1772.07,1817.0
2024-02-22 10:10:00,1774.37,1775.81,1770.0,1774.98,2288.0,1774.37,1775.81,1770.0,1774.98,2288.0
2024-02-22 10:15:00,1773.33,1773.69,1769.88,1770.25,2080.0,1773.33,1773.69,1769.88,1770.25,2080.0
2024-02-22 10:20:00,1770.0,1772.95,1769.83,1772.95,1100.0,1770.0,1772.95,1769.83,1772.95,1100.0
2024-02-22 10:25:00,1774.68,1774.68,1773.43,1773.44,400.0,1774.68,1774.68,1773.43,1773.44,400.0
2024-02-22 10:30:00,1776.13,1779.99,1774.2,1776.88,3139.0,1776.13,1779.99,1774.2,1776.88,3139.0
2024-02-22 10:35:00,1776.89,1781.33,1776.89,1778.86,1726.0,1776.89,1781.33,1776.89,1778.86,1726.0
2024-02-22 10:40:00,1781.32,1781.32,1772.04,1775.86,4541.0,1781.32,1781.32,1772.04,1775.86,4541.0
2024-02-22 10:45:00,1776.41,1776.41,1770.0,1771.41,1725.0,1776.41,1776.41,1770.0,1771.41,1725.0
2024-02-22 10:50:00,1770.15,1772.19,1767.33,1772.1,1050.0,1770.15,1772.19,1767.33,1772.1,1050.0
2024-02-22 10:55:00,1774.87,1781.05,1774.87,1781.05,2276.0,1774.87,1781.05,1774.87,1781.05,2276.0
2024-02-22 11:00:00,1780.58,1785.89,1779.0,1779.0,5567.0,1780.58,1785.89,1779.0,1779.0,5567.0
2024-02-22 11:05:00,1780.08,1783.71,1779.0,1779.0,1802.0,1780.08,1783.71,1779.0,1779.0,1802.0
2024-02-22 11:10:00,1782.04,1785.81,1782.03,1785.8,860.0,1782.04,1785.81,1782.03,1785.8,860.0
2024-02-22 11:15:00,1786.78,1788.08,1785.83,1788.08,600.0,1786.78,1788.08,1785.83,1788.08,600.0
2024-02-22 11:20:00,1787.33,1792.73,1787.32,1791.65,2311.0,1787.33,1792.73,1787.32,1791.65,2311.0
2024-02-22 11:25:00,1791.02,1793.98,1788.0,1788.0,1410.0,1791.02,1793.98,1788.0,1788.0,1410.0
2024-02-22 11:30:00,1789.45,1789.45,1782.21,1783.86,1606.0,1789.45,1789.45,1782.21,1783.86,1606.0
2024-02-22 11:35:00,1783.55,1785.09,1782.3,1783.85,1173.0,1783.55,1785.09,1782.3,1783.85,1173.0
2024-02-22 11:40:00,1785.68,1787.77,1783.61,1783.62,1810.0,1785.68,1787.77,1783.61,1783.62,1810.0
2024-02-22 11:45:00,1784.86,1788.08,1784.86,1788.08,702.0,1784.86,1788.08,1784.86,1788.08,702.0
2024-02-22 11:50:00,1786.53,1789.38,1786.53,1787.34,1650.0,1786.53,1789.38,1786.53,1787.34,1650.0
2024-02-22 11:55:00,1789.21,1795.0,1789.21,1792.48,2091.0,1789.21,1795.0,1789.21,1792.48,2091.0
2024-02-22 12:00:00,1793.24,1796.42,1790.47,1796.42,2374.0,1793.24,1796.42,1790.47,1796.42,2374.0
2024-02-22 12:05:00,1798.08,1801.75,1797.65,1799.94,3938.0,1798.08,1801.75,1797.65,1799.94,3938.0
2024-02-22 12:10:00,1799.99,1801.61,1798.32,1798.37,1091.0,1799.99,1801.61,1798.32,1798.37,1091.0
2024-02-22 12:15:00,1798.22,1802.83,1797.04,1802.76,2749.0,1798.22,1802.83,1797.04,1802.76,2749.0
2024-02-22 12:20:00,1802.89,1807.45,1802.7,1806.63,10135.0,1802.89,1807.45,1802.7,1806.63,10135.0
2024-02-22 12:25:00,1806.93,1806.94,1802.14,1805.32,1622.0,1806.93,1806.94,1802.14,1805.32,1622.0
2024-02-22 12:30:00,1805.0,1808.34,1803.66,1808.34,1999.0,1805.0,1808.34,1803.66,1808.34,1999.0
2024-02-22 12:35:00,1805.25,1807.14,1802.7,1802.7,4221.0,1805.25,1807.14,1802.7,1802.7,4221.0
2024-02-22 12:40:00,1803.89,1803.9,1800.04,1800.13,1543.0,1803.89,1803.9,1800.04,1800.13,1543.0
2024-02-22 12:45:00,1800.28,1801.36,1798.0,1800.05,4778.0,1800.28,1801.36,1798.0,1800.05,4778.0
2024-02-22 12:50:00,1801.95,1803.61,1799.14,1800.71,1510.0,1801.95,1803.61,1799.14,1800.71,1510.0
2024-02-22 12:55:00,1803.31,1806.86,1803.31,1805.58,2135.0,1803.31,1806.86,1803.31,1805.58,2135.0
2024-02-22 13:00:00,1803.85,1805.66,1803.44,1805.66,500.0,1803.85,1805.66,1803.44,1805.66,500.0
2024-02-22 13:05:00,1803.37,1807.92,1803.23,1807.08,3307.0,1803.37,1807.92,1803.23,1807.08,3307.0
2024-02-22 13:10:00,1805.47,1805.47,1801.8,1804.7,1100.0,1805.47,1805.47,1801.8,1804.7,1100.0
2024-02-22 13:15:00,1806.54,1809.0,1805.49,1806.64,3117.0,1806.54,1809.0,1805.49,1806.64,3117.0
2024-02-22 13:20:00,1806.94,1806.94,1803.67,1803.67,1625.0,1806.94,1806.94,1803.67,1803.67,1625.0
2024-02-22 13:25:00,1804.03,1805.35,1803.66,1804.53,1297.0,1804.03,1805.35,1803.66,1804.53,1297.0
2024-02-22 13:30:00,1803.42,1806.55,1802.71,1804.68,1136.0,1803.42,1806.55,1802.71,1804.68,1136.0
2024-02-22 13:35:00,1806.36,1807.77,1805.91,1807.14,1961.0,1806.36,1807.77,1805.91,1807.14,1961.0
2024-02-22 13:40:00,1807.16,1810.43,1806.07,1810.43,2739.0,1807.16,1810.43,1806.07,1810.43,2739.0
2024-02-22 13:45:00,1810.99,1815.72,1810.99,1814.97,3315.0,1810.99,1815.72,1810.99,1814.97,3315.0
2024-02-22 13:50:00,1817.23,1817.99,1810.28,1813.3,2673.0,1817.23,1817.99,1810.28,1813.3,2673.0
2024-02-22 13:55:00,1814.37,1816.18,1814.01,1816.18,1034.0,1814.37,1816.18,1814.01,1816.18,1034.0
2024-02-22 14:00:00,1817.72,1817.82,1816.03,1816.77,1622.0,1817.72,1817.82,1816.03,1816.77,1622.0
2024-02-22 14:05:00,1815.86,1817.5,1813.0,1816.06,3950.0,1815.86,1817.5,1813.0,1816.06,3950.0
2024-02-22 14:10:00,1816.38,1819.61,1816.26,1819.61,3973.0,1816.38,1819.61,1816.26,1819.61,3973.0
2024-02-22 14:15:00,1819.42,1822.09,1817.39,1817.76,3471.0,1819.42,1822.09,1817.39,1817.76,3471.0
2024-02-22 14:20:00,1817.55,1819.48,1817.42,1818.81,900.0,1817.55,1819.48,1817.42,1818.81,900.0
2024-02-22 14:25:00,1817.31,1819.25,1815.48,1818.76,1700.0,1817.31,1819.25,1815.48,1818.76,1700.0
2024-02-22 14:30:00,1819.7,1820.4,1817.6,1819.13,2660.0,1819.7,1820.4,1817.6,1819.13,2660.0
2024-02-22 14:35:00,1820.06,1820.4,1810.96,1814.22,4742.0,1820.06,1820.4,1810.96,1814.22,4742.0
2024-02-22 14:40:00,1817.69,1821.42,1816.23,1816.23,1325.0,1817.69,1821.42,1816.23,1816.23,1325.0
2024-02-22 14:45:00,1817.47,1819.28,1816.26,1819.28,1005.0,1817.47,1819.28,1816.26,1819.28,1005.0
2024-02-22 14:50:00,1817.32,1818.79,1815.31,1817.95,3034.0,1817.32,1818.79,1815.31,1817.95,3034.0
2024-02-22 14:55:00,1813.41,1816.07,1812.56,1816.07,500.0,1813.41,1816.07,1812.56,1816.07,500.0
2024-02-22 15:00:00,1816.06,1818.99,1813.87,1817.73,1770.0,1816.06,1818.99,1813.87,1817.73,1770.0
2024-02-22 15:05:00,1822.73,1824.0,1819.62,1819.62,1400.0,1822.73,1824.0,1819.62,1819.62,1400.0
2024-02-22 15:10:00,1821.17,1821.17,1816.44,1819.0,5621.0,1821.17,1821.17,1816.44,1819.0,5621.0
2024-02-22 15:15:00,1822.94,1822.95,1817.03,1817.03,965.0,1822.94,1822.95,1817.03,1817.03,965.0
2024-02-22 15:20:00,1817.81,1820.08,1817.81,1819.99,925.0,1817.81,1820.08,1817.81,1819.99,925.0
2024-02-22 15:25:00,1818.78,1821.74,1817.63,1817.63,2917.0,1818.78,1821.74,1817.63,1817.63,2917.0
2024-02-22 15:30:00,1817.26,1819.03,1816.06,1819.02,3728.0,1817.26,1819.03,1816.06,1819.02,3728.0
2024-02-22 15:35:00,1819.26,1825.0,1817.12,1823.11,11628.0,1819.26,1825.0,1817.12,1823.11,11628.0
2024-02-22 15:40:00,1822.24,1824.52,1821.57,1822.0,3471.0,1822.24,1824.52,1821.57,1822.0,3471.0
2024-02-22 15:45:00,1822.15,1824.0,1822.06,1823.34,3403.0,1822.15,1824.0,1822.06,1823.34,3403.0
2024-02-22 15:50:00,1823.0,1823.41,1815.04,1818.0,11385.0,1823.0,1823.41,1815.04,1818.0,11385.0
2024-02-22 15:55:00,1819.85,1822.23,1816.61,1820.49,15648.0,1819.85,1822.23,1816.61,1820.49,15648.0
2024-02-23 09:30:00,1670.0,1670.0,1625.0,1648.16,51008.0,1670.0,1670.0,1625.0,1648.16,51008.0
2024-02-23 09:35:00,1647.26,1653.01,1624.0,1628.03,34435.0,1647.26,1653.01,1624.0,1628.03,34435.0
2024-02-23 09:40:00,1631.16,1633.7,1600.3,1607.43,27070.0,1631.16,1633.7,1600.3,1607.43,27070.0
2024-02-23 09:45:00,1605.18,1608.44,1596.22,1597.91,33235.0,1605.18,1608.44,1596.22,1597.91,33235.0
2024-02-23 09:50:00,1599.13,1599.14,1583.06,1583.37,19834.0,1599.13,1599.14,1583.06,1583.37,19834.0
2024-02-23 09:55:00,1585.16,1602.96,1581.72,1602.49,14363.0,1585.16,1602.96,1581.72,1602.49,14363.0
2024-02-23 10:00:00,1600.01,1601.25,1585.0,1594.21,25959.0,1600.01,1601.25,1585.0,1594.21,25959.0
2024-02-23 10:05:00,1591.87,1595.8,1577.0,1589.35,27115.0,1591.87,1595.8,1577.0,1589.35,27115.0
2024-02-23 10:10:00,1589.35,1599.2,1585.0,1592.84,28712.0,1589.35,1599.2,1585.0,1592.84,28712.0
2024-02-23 10:15:00,1592.28,1604.94,1591.99,1596.72,15821.0,1592.28,1604.94,1591.99,1596.72,15821.0
2024-02-23 10:20:00,1595.31,1600.95,1586.52,1595.46,14590.0,1595.31,1600.95,1586.52,1595.46,14590.0
2024-02-23 10:25:00,1595.03,1607.33,1593.3,1593.38,13193.0,1595.03,1607.33,1593.3,1593.38,13193.0
2024-02-23 10:30:00,1593.3,1593.67,1583.0,1590.18,11694.0,1593.3,1593.67,1583.0,1590.18,11694.0
2024-02-23 10:35:00,1587.55,1590.92,1587.44,1590.0,6850.0,1587.55,1590.92,1587.44,1590.0,6850.0
2024-02-23 10:40:00,1592.6,1596.89,1592.0,1593.9,11588.0,1592.6,1596.89,1592.0,1593.9,11588.0
2024-02-23 10:45:00,1593.9,1605.55,1593.77,1599.4,11797.0,1593.9,1605.55,1593.77,1599.4,11797.0
2024-02-23 10:50:00,1600.4,1601.67,1595.04,1595.04,4961.0,1600.4,1601.67,1595.04,1595.04,4961.0
2024-02-23 10:55:00,1595.01,1595.75,1582.13,1584.0,7815.0,1595.01,1595.75,1582.13,1584.0,7815.0
2024-02-23 11:00:00,1584.0,1586.98,1578.0,1578.84,13411.0,1584.0,1586.98,1578.0,1578.84,13411.0
2024-02-23 11:05:00,1579.39,1587.94,1577.0,1585.5,6158.0,1579.39,1587.94,1577.0,1585.5,6158.0
2024-02-23 11:10:00,1585.5,1588.73,1583.96,1586.65,6921.0,1585.5,1588.73,1583.96,1586.65,6921.0
2024-02-23 11:15:00,1587.2,1591.38,1584.9,1589.22,4846.0,1587.2,1591.38,1584.9,1589.22,4846.0
2024-02-23 11:20:00,1589.04,1593.53,1586.94,1591.9,3096.0,1589.04,1593.53,1586.94,1591.9,3096.0
2024-02-23 11:25:00,1594.88,1597.11,1594.04,1597.11,2010.0,1594.88,1597.11,1594.04,1597.11,2010.0
2024-02-23 11:30:00,1595.44,1609.57,1595.44,1608.64,16412.0,1595.44,1609.57,1595.44,1608.64,16412.0
2024-02-23 11:35:00,1608.58,1616.33,1606.61,1613.69,7357.0,1608.58,1616.33,1606.61,1613.69,7357.0
2024-02-23 11:40:00,1613.06,1617.2,1611.13,1616.34,10003.0,1613.06,1617.2,1611.13,1616.34,10003.0
2024-02-23 11:45:00,1614.78,1621.36,1612.79,1621.0,7136.0,1614.78,1621.36,1612.79,1621.0,7136.0
2024-02-23 11:50:00,1621.36,1632.65,1621.36,1632.27,10327.0,1621.36,1632.65,1621.36,1632.27,10327.0
2024-02-23 11:55:00,1631.94,1638.47,1631.64,1637.99,13908.0,1631.94,1638.47,1631.64,1637.99,13908.0
2024-02-23 12:00:00,1638.01,1641.47,1632.16,1637.41,11428.0,1638.01,1641.47,1632.16,1637.41,11428.0
2024-02-23 12:05:00,1638.0,1643.47,1636.0,1638.47,13647.0,1638.0,1643.47,1636.0,1638.47,13647.0
2024-02-23 12:10:00,1635.02,1642.41,1635.02,1635.74,7887.0,1635.02,1642.41,1635.02,1635.74,7887.0
2024-02-23 12:15:00,1635.54,1635.54,1624.49,1626.36,10453.0,1635.54,1635.54,1624.49,1626.36,10453.0
2024-02-23 12:20:00,1626.46,1627.75,1621.14,1622.62,5155.0,1626.46,1627.75,1621.14,1622.62,5155.0
2024-02-23 12:25:00,1623.59,1625.68,1621.81,1623.13,3420.0,1623.59,1625.68,1621.81,1623.13,3420.0
2024-02-23 12:30:00,1623.51,1627.1,1621.26,1626.6,4612.0,1623.51,1627.1,1621.26,1626.6,4612.0
2024-02-23 12:35:00,1627.1,1628.44,1624.15,1626.09,2600.0,1627.1,1628.44,1624.15,1626.09,2600.0
2024-02-23 12:40:00,1627.05,1636.2,1626.85,1636.2,4353.0,1627.05,1636.2,1626.85,1636.2,4353.0
2024-02-23 12:45:00,1636.61,1639.01,1635.79,1638.98,2524.0,1636.61,1639.01,1635.79,1638.98,2524.0
2024-02-23 12:50:00,1639.0,1641.0,1639.0,1640.72,2200.0,1639.0,1641.0,1639.0,1640.72,2200.0
2024-02-23 12:55:00,1641.18,1641.19,1637.4,1638.37,4003.0,1641.18,1641.19,1637.4,1638.37,4003.0
2024-02-23 13:00:00,1638.97,1641.83,1637.61,1641.32,2289.0,1638.97,1641.83,1637.61,1641.32,2289.0
2024-02-23 13:05:00,1640.5,1647.5,1640.5,1647.5,4263.0,1640.5,1647.5,1640.5,1647.5,4263.0
2024-02-23 13:10:00,1649.63,1654.48,1648.79,1651.6,11408.0,1649.63,1654.48,1648.79,1651.6,11408.0
2024-02-23 13:15:00,1651.35,1653.15,1650.05,1651.62,1502.0,1651.35,1653.15,1650.05,1651.62,1502.0
2024-02-23 13:20:00,1653.2,1653.2,1643.29,1646.19,8807.0,1653.2,1653.2,1643.29,1646.19,8807.0
2024-02-23 13:25:00,1643.21,1647.66,1642.75,1647.27,4950.0,1643.21,1647.66,1642.75,1647.27,4950.0
2024-02-23 13:30:00,1645.37,1647.27,1644.15,1644.95,1895.0,1645.37,1647.27,1644.15,1644.95,1895.0
2024-02-23 13:35:00,1647.11,1647.11,1642.9,1644.31,3134.0,1647.11,1647.11,1642.9,1644.31,3134.0
2024-02-23 13:40:00,1644.06,1647.4,1642.75,1644.11,3171.0,1644.06,1647.4,1642.75,1644.11,3171.0
2024-02-23 13:45:00,1644.3,1646.77,1642.75,1643.39,2421.0,1644.3,1646.77,1642.75,1643.39,2421.0
2024-02-23 13:50:00,1646.52,1651.96,1645.54,1651.96,1600.0,1646.52,1651.96,1645.54,1651.96,1600.0
2024-02-23 13:55:00,1650.88,1651.88,1647.35,1648.96,2621.0,1650.88,1651.88,1647.35,1648.96,2621.0
2024-02-23 14:00:00,1648.0,1649.59,1646.77,1647.73,1355.0,1648.0,1649.59,1646.77,1647.73,1355.0
2024-02-23 14:05:00,1648.69,1650.11,1645.0,1648.4,6878.0,1648.69,1650.11,1645.0,1648.4,6878.0
2024-02-23 14:10:00,1648.4,1649.75,1645.0,1646.73,3718.0,1648.4,1649.75,1645.0,1646.73,3718.0
2024-02-23 14:15:00,1646.44,1650.18,1640.5,1641.35,5056.0,1646.44,1650.18,1640.5,1641.35,5056.0
2024-02-23 14:20:00,1641.77,1646.58,1633.02,1633.07,8192.0,1641.77,1646.58,1633.02,1633.07,8192.0
2024-02-23 14:25:00,1633.73,1638.44,1630.0,1634.0,3857.0,1633.73,1638.44,1630.0,1634.0,3857.0
2024-02-23 14:30:00,1633.42,1636.73,1633.34,1633.61,2614.0,1633.42,1636.73,1633.34,1633.61,2614.0
2024-02-23 14:35:00,1634.56,1637.85,1632.53,1637.85,1763.0,1634.56,1637.85,1632.53,1637.85,1763.0
2024-02-23 14:40:00,1635.6,1639.29,1635.55,1635.55,4331.0,1635.6,1639.29,1635.55,1635.55,4331.0
2024-02-23 14:45:00,1633.03,1636.16,1632.21,1635.18,1750.0,1633.03,1636.16,1632.21,1635.18,1750.0
2024-02-23 14:50:00,1635.01,1635.01,1630.57,1632.95,3056.0,1635.01,1635.01,1630.57,1632.95,3056.0
2024-02-23 14:55:00,1630.31,1632.97,1630.31,1632.84,2976.0,1630.31,1632.97,1630.31,1632.84,2976.0
2024-02-23 15:00:00,1633.4,1634.52,1632.11,1634.52,3566.0,1633.4,1634.52,1632.11,1634.52,3566.0
2024-02-23 15:05:00,1633.26,1634.51,1630.3,1631.9,6674.0,1633.26,1634.51,1630.3,1631.9,6674.0
2024-02-23 15:10:00,1632.26,1634.92,1631.01,1631.01,4357.0,1632.26,1634.92,1631.01,1631.01,4357.0
2024-02-23 15:15:00,1632.0,1634.04,1631.61,1632.0,2701.0,1632.0,1634.04,1631.61,1632.0,2701.0
2024-02-23 15:20:00,1630.74,1633.44,1630.74,1632.2,4811.0,1630.74,1633.44,1630.74,1632.2,4811.0
2024-02-23 15:25:00,1632.15,1633.56,1627.0,1629.0,11568.0,1632.15,1633.56,1627.0,1629.0,11568.0
2024-02-23 15:30:00,1631.43,1631.43,1629.2,1629.2,3700.0,1631.43,1631.43,1629.2,1629.2,3700.0
2024-02-23 15:35:00,1630.42,1631.94,1629.31,1631.67,4862.0,1630.42,1631.94,1629.31,1631.67,4862.0
2024-02-23 15:40:00,1632.94,1634.11,1631.58,1631.87,10993.0,1632.94,1634.11,1631.58,1631.87,10993.0
2024-02-23 15:45:00,1632.06,1632.06,1629.0,1629.34,10330.0,1632.06,1632.06,1629.0,1629.34,10330.0
2024-02-23 15:50:00,1629.29,1636.3,1628.57,1631.99,16723.0,1629.29,1636.3,1628.57,1631.99,16723.0
2024-02-23 15:55:00,1630.79,1631.67,1629.2,1630.05,28629.0,1630.79,1631.67,1629.2,1630.05,28629.0
2024-02-26 09:30:00,1625.01,1640.0,1600.64,1603.38,18255.0,1625.01,1640.0,1600.64,1603.38,18255.0
2024-02-26 09:35:00,1603.01,1616.4,1600.45,1613.27,14288.0,1603.01,1616.4,1600.45,1613.27,14288.0
2024-02-26 09:40:00,1619.8,1627.29,1617.0,1619.0,5097.0,1619.8,1627.29,1617.0,1619.0,5097.0
2024-02-26 09:45:00,1610.68,1618.6,1610.58,1610.58,4099.0,1610.68,1618.6,1610.58,1610.58,4099.0
2024-02-26 09:50:00,1615.0,1621.33,1612.57,1618.81,3507.0,1615.0,1621.33,1612.57,1618.81,3507.0
2024-02-26 09:55:00,1617.32,1624.66,1612.1,1624.66,7610.0,1617.32,1624.66,1612.1,1624.66,7610.0
2024-02-26 10:00:00,1622.24,1627.09,1618.92,1626.03,3122.0,1622.24,1627.09,1618.92,1626.03,3122.0
2024-02-26 10:05:00,1629.73,1629.73,1625.47,1625.48,1651.0,1629.73,1629.73,1625.47,1625.48,1651.0
2024-02-26 10:10:00,1627.62,1638.08,1627.62,1636.45,4066.0,1627.62,1638.08,1627.62,1636.45,4066.0
2024-02-26 10:15:00,1636.36,1647.15,1634.51,1647.14,3853.0,1636.36,1647.15,1634.51,1647.14,3853.0
2024-02-26 10:20:00,1647.03,1653.53,1645.22,1650.89,12176.0,1647.03,1653.53,1645.22,1650.89,12176.0
2024-02-26 10:25:00,1653.62,1655.84,1648.73,1648.73,4942.0,1653.62,1655.84,1648.73,1648.73,4942.0
2024-02-26 10:30:00,1651.5,1664.93,1651.5,1664.7,7319.0,1651.5,1664.93,1651.5,1664.7,7319.0
2024-02-26 10:35:00,1666.32,1667.85,1658.39,1658.39,3694.0,1666.32,1667.85,1658.39,1658.39,3694.0
2024-02-26 10:40:00,1653.4,1661.8,1650.1,1661.23,8282.0,1653.4,1661.8,1650.1,1661.23,8282.0
2024-02-26 10:45:00,1657.44,1657.44,1651.67,1655.25,1120.0,1657.44,1657.44,1651.67,1655.25,1120.0
2024-02-26 10:50:00,1652.69,1656.07,1647.56,1656.07,4782.0,1652.69,1656.07,1647.56,1656.07,4782.0
2024-02-26 10:55:00,1655.87,1659.88,1652.1,1652.1,2773.0,1655.87,1659.88,1652.1,1652.1,2773.0
2024-02-26 11:00:00,1649.63,1655.24,1648.61,1651.01,2874.0,1649.63,1655.24,1648.61,1651.01,2874.0
2024-02-26 11:05:00,1650.0,1650.0,1645.52,1648.01,956.0,1650.0,1650.0,1645.52,1648.01,956.0
2024-02-26 11:10:00,1645.88,1648.35,1645.05,1647.34,2568.0,1645.88,1648.35,1645.05,1647.34,2568.0
2024-02-26 11:15:00,1648.31,1649.35,1646.87,1646.89,600.0,1648.31,1649.35,1646.87,1646.89,600.0
2024-02-26 11:20:00,1646.4,1647.76,1645.06,1645.07,1300.0,1646.4,1647.76,1645.06,1645.07,1300.0
2024-02-26 11:25:00,1643.91,1646.24,1643.91,1645.89,1161.0,1643.91,1646.24,1643.91,1645.89,1161.0
2024-02-26 11:30:00,1647.13,1650.26,1647.13,1648.69,3004.0,1647.13,1650.26,1647.13,1648.69,3004.0
2024-02-26 11:35:00,1648.69,1649.82,1645.2,1649.68,2229.0,1648.69,1649.82,1645.2,1649.68,2229.0
2024-02-26 11:40:00,1650.26,1651.45,1648.63,1649.46,2780.0,1650.26,1651.45,1648.63,1649.46,2780.0
2024-02-26 11:45:00,1649.25,1649.79,1649.25,1649.79,1250.0,1649.25,1649.79,1649.25,1649.79,1250.0
2024-02-26 11:50:00,1650.18,1650.3,1647.93,1648.7,2171.0,1650.18,1650.3,1647.93,1648.7,2171.0
2024-02-26 11:55:00,1649.58,1649.58,1645.87,1647.01,575.0,1649.58,1649.58,1645.87,1647.01,575.0
2024-02-26 12:00:00,1647.63,1651.58,1647.63,1650.1,2968.0,1647.63,1651.58,1647.63,1650.1,2968.0
2024-02-26 12:05:00,1650.12,1650.79,1648.82,1650.79,1000.0,1650.12,1650.79,1648.82,1650.79,1000.0
2024-02-26 12:10:00,1650.0,1655.21,1649.08,1654.56,4806.0,1650.0,1655.21,1649.08,1654.56,4806.0
2024-02-26 12:15:00,1655.42,1659.64,1655.09,1658.95,1751.0,1655.42,1659.64,1655.09,1658.95,1751.0
2024-02-26 12:20:00,1659.31,1659.31,1655.68,1658.59,2831.0,1659.31,1659.31,1655.68,1658.59,2831.0
2024-02-26 12:25:00,1658.61,1658.61,1655.19,1656.16,3661.0,1658.61,1658.61,1655.19,1656.16,3661.0
2024-02-26 12:30:00,1654.16,1654.16,1650.19,1650.19,1852.0,1654.16,1654.16,1650.19,1650.19,1852.0
2024-02-26 12:35:00,1648.07,1649.14,1646.51,1646.51,600.0,1648.07,1649.14,1646.51,1646.51,600.0
2024-02-26 12:40:00,1642.43,1646.75,1638.91,1640.44,2623.0,1642.43,1646.75,1638.91,1640.44,2623.0
2024-02-26 12:45:00,1639.14,1641.44,1634.12,1635.69,2942.0,1639.14,1641.44,1634.12,1635.69,2942.0
2024-02-26 12:50:00,1636.58,1636.58,1634.03,1634.03,1192.0,1636.58,1636.58,1634.03,1634.03,1192.0
2024-02-26 12:55:00,1630.96,1631.55,1626.76,1627.94,1700.0,1630.96,1631.55,1626.76,1627.94,1700.0
2024-02-26 13:00:00,1626.12,1631.6,1626.12,1629.81,2085.0,1626.12,1631.6,1626.12,1629.81,2085.0
2024-02-26 13:05:00,1629.12,1632.67,1629.12,1629.5,2000.0,1629.12,1632.67,1629.12,1629.5,2000.0
2024-02-26 13:10:00,1630.61,1631.0,1620.36,1620.36,5532.0,1630.61,1631.0,1620.36,1620.36,5532.0
2024-02-26 13:15:00,1623.46,1624.69,1621.13,1621.13,740.0,1623.46,1624.69,1621.13,1621.13,740.0
2024-02-26 13:20:00,1622.5,1626.31,1622.5,1624.1,2300.0,1622.5,1626.31,1622.5,1624.1,2300.0
2024-02-26 13:25:00,1624.01,1624.08,1620.9,1622.1,1300.0,1624.01,1624.08,1620.9,1622.1,1300.0
2024-02-26 13:30:00,1622.01,1623.0,1620.38,1621.0,2785.0,1622.01,1623.0,1620.38,1621.0,2785.0
2024-02-26 13:35:00,1621.0,1626.99,1621.0,1626.99,1900.0,1621.0,1626.99,1621.0,1626.99,1900.0
2024-02-26 13:40:00,1630.5,1630.5,1622.24,1625.45,2527.0,1630.5,1630.5,1622.24,1625.45,2527.0
2024-02-26 13:45:00,1625.21,1626.23,1624.11,1625.02,1336.0,1625.21,1626.23,1624.11,1625.02,1336.0
2024-02-26 13:50:00,1626.52,1626.52,1625.02,1625.82,1759.0,1626.52,1626.52,1625.02,1625.82,1759.0
2024-02-26 13:55:00,1626.82,1627.22,1626.73,1626.74,2341.0,1626.82,1627.22,1626.73,1626.74,2341.0
2024-02-26 14:00:00,1626.73,1626.89,1625.67,1625.67,300.0,1626.73,1626.89,1625.67,1625.67,300.0
2024-02-26 14:05:00,1626.96,1627.5,1626.62,1627.5,1876.0,1626.96,1627.5,1626.62,1627.5,1876.0
2024-02-26 14:10:00,1627.63,1627.63,1624.02,1624.53,1850.0,1627.63,1627.63,1624.02,1624.53,1850.0
2024-02-26 14:15:00,1626.32,1626.33,1624.89,1624.89,700.0,1626.32,1626.33,1624.89,1624.89,700.0
2024-02-26 14:20:00,1625.26,1628.41,1625.26,1628.41,813.0,1625.26,1628.41,1625.26,1628.41,813.0
2024-02-26 14:25:00,1629.87,1631.95,1627.75,1627.76,500.0,1629.87,1631.95,1627.75,1627.76,500.0
2024-02-26 14:30:00,1627.86,1628.37,1625.75,1625.75,1100.0,1627.86,1628.37,1625.75,1625.75,1100.0
2024-02-26 14:35:00,1625.11,1625.11,1622.54,1624.45,3993.0,1625.11,1625.11,1622.54,1624.45,3993.0
2024-02-26 14:40:00,1625.81,1625.81,1621.77,1622.19,1347.0,1625.81,1625.81,1621.77,1622.19,1347.0
2024-02-26 14:45:00,1622.47,1622.47,1619.39,1621.24,3850.0,1622.47,1622.47,1619.39,1621.24,3850.0
2024-02-26 14:50:00,1622.91,1622.91,1622.4,1622.4,814.0,1622.91,1622.91,1622.4,1622.4,814.0
2024-02-26 14:55:00,1622.73,1625.78,1622.6,1622.6,2008.0,1622.73,1625.78,1622.6,1622.6,2008.0
2024-02-26 15:00:00,1622.18,1622.67,1621.0,1622.67,1147.0,1622.18,1622.67,1621.0,1622.67,1147.0
2024-02-26 15:05:00,1623.04,1625.29,1621.71,1625.29,798.0,1623.04,1625.29,1621.71,1625.29,798.0
2024-02-26 15:10:00,1626.04,1626.5,1623.05,1624.51,1764.0,1626.04,1626.5,1623.05,1624.51,1764.0
2024-02-26 15:15:00,1624.45,1625.8,1623.09,1625.8,1010.0,1624.45,1625.8,1623.09,1625.8,1010.0
2024-02-26 15:20:00,1624.69,1626.04,1623.61,1625.23,2120.0,1624.69,1626.04,1623.61,1625.23,2120.0
2024-02-26 15:25:00,1625.22,1627.31,1624.53,1626.03,1787.0,1625.22,1627.31,1624.53,1626.03,1787.0
2024-02-26 15:30:00,1624.52,1624.68,1621.84,1623.52,1950.0,1624.52,1624.68,1621.84,1623.52,1950.0
2024-02-26 15:35:00,1622.96,1623.63,1619.95,1619.96,2369.0,1622.96,1623.63,1619.95,1619.96,2369.0
2024-02-26 15:40:00,1620.22,1621.07,1618.14,1618.4,2100.0,1620.22,1621.07,1618.14,1618.4,2100.0
2024-02-26 15:45:00,1618.11,1618.11,1614.11,1614.11,3256.0,1618.11,1618.11,1614.11,1614.11,3256.0
2024-02-26 15:50:00,1614.61,1616.57,1611.84,1612.02,5569.0,1614.61,1616.57,1611.84,1612.02,5569.0
2024-02-26 15:55:00,1611.83,1612.66,1608.24,1608.24,6929.0,1611.83,1612.66,1608.24,1608.24,6929.0
2024-02-27 09:30:00,1630.55,1630.55,1614.88,1625.98,12873.0,1630.55,1630.55,1614.88,1625.98,12873.0
2024-02-27 09:35:00,1622.53,1628.18,1610.73,1619.99,3534.0,1622.53,1628.18,1610.73,1619.99,3534.0
2024-02-27 09:40:00,1623.55,1624.11,1617.59,1624.11,3862.0,1623.55,1624.11,1617.59,1624.11,3862.0
2024-02-27 09:45:00,1624.11,1629.76,1618.14,1620.57,5818.0,1624.11,1629.76,1618.14,1620.57,5818.0
2024-02-27 09:50:00,1618.58,1618.81,1611.94,1614.16,2079.0,1618.58,1618.81,1611.94,1614.16,2079.0
2024-02-27 09:55:00,1614.17,1618.56,1613.09,1613.61,2793.0,1614.17,1618.56,1613.09,1613.61,2793.0
2024-02-27 10:00:00,1611.92,1622.41,1611.92,1621.41,3400.0,1611.92,1622.41,1611.92,1621.41,3400.0
2024-02-27 10:05:00,1618.45,1622.99,1618.45,1620.68,1636.0,1618.45,1622.99,1618.45,1620.68,1636.0
2024-02-27 10:10:00,1620.0,1620.32,1617.95,1617.96,1237.0,1620.0,1620.32,1617.95,1617.96,1237.0
2024-02-27 10:15:00,1621.19,1621.19,1615.68,1620.2,1000.0,1621.19,1621.19,1615.68,1620.2,1000.0
2024-02-27 10:20:00,1620.33,1621.51,1618.92,1620.02,981.0,1620.33,1621.51,1618.92,1620.02,981.0
2024-02-27 10:25:00,1619.25,1623.0,1617.78,1623.0,2403.0,1619.25,1623.0,1617.78,1623.0,2403.0
2024-02-27 10:30:00,1621.36,1621.36,1618.78,1618.79,200.0,1621.36,1621.36,1618.78,1618.79,200.0
2024-02-27 10:35:00,1621.32,1624.44,1619.6,1624.44,500.0,1621.32,1624.44,1619.6,1624.44,500.0
2024-02-27 10:40:00,1620.24,1620.24,1619.54,1619.54,400.0,1620.24,1620.24,1619.54,1619.54,400.0
2024-02-27 10:45:00,1616.93,1620.17,1616.92,1620.17,500.0,1616.93,1620.17,1616.92,1620.17,500.0
2024-02-27 10:50:00,1620.28,1620.28,1619.08,1619.09,700.0,1620.28,1620.28,1619.08,1619.09,700.0
2024-02-27 10:55:00,1620.52,1620.52,1620.52,1620.52,100.0,1620.52,1620.52,1620.52,1620.52,100.0
2024-02-27 11:00:00,1620.29,1620.29,1618.33,1618.34,290.0,1620.29,1620.29,1618.33,1618.34,290.0
2024-02-27 11:05:00,1619.08,1621.23,1618.9,1619.77,1711.0,1619.08,1621.23,1618.9,1619.77,1711.0
2024-02-27 11:10:00,1621.81,1623.23,1620.22,1621.76,1000.0,1621.81,1623.23,1620.22,1621.76,1000.0
2024-02-27 11:15:00,1623.41,1623.91,1621.67,1623.71,760.0,1623.41,1623.91,1621.67,1623.71,760.0
2024-02-27 11:20:00,1623.3,1623.3,1620.63,1620.63,464.0,1623.3,1623.3,1620.63,1620.63,464.0
2024-02-27 11:25:00,1620.3,1621.99,1617.87,1617.87,700.0,1620.3,1621.99,1617.87,1617.87,700.0
2024-02-27 11:30:00,1616.0,1617.93,1616.0,1617.93,285.0,1616.0,1617.93,1616.0,1617.93,285.0
2024-02-27 11:35:00,1616.55,1617.16,1615.19,1617.15,600.0,1616.55,1617.16,1615.19,1617.15,600.0
2024-02-27 11:40:00,1614.78,1615.0,1613.05,1613.17,703.0,1614.78,1615.0,1613.05,1613.17,703.0
2024-02-27 11:45:00,1613.51,1613.57,1611.2,1611.21,350.0,1613.51,1613.57,1611.2,1611.21,350.0
2024-02-27 11:50:00,1612.11,1613.54,1604.54,1607.13,7112.0,1612.11,1613.54,1604.54,1607.13,7112.0
2024-02-27 11:55:00,1606.12,1607.42,1606.0,1606.0,1620.0,1606.12,1607.42,1606.0,1606.0,1620.0
2024-02-27 12:00:00,1605.37,1607.0,1605.36,1607.0,376.0,1605.37,1607.0,1605.36,1607.0,376.0
2024-02-27 12:05:00,1606.72,1608.19,1603.74,1608.19,1916.0,1606.72,1608.19,1603.74,1608.19,1916.0
2024-02-27 12:10:00,1607.43,1608.15,1607.15,1608.14,651.0,1607.43,1608.15,1607.15,1608.14,651.0
2024-02-27 12:15:00,1607.16,1607.16,1606.0,1606.77,1200.0,1607.16,1607.16,1606.0,1606.77,1200.0
2024-02-27 12:20:00,1605.3,1605.3,1602.5,1602.5,1500.0,1605.3,1605.3,1602.5,1602.5,1500.0
2024-02-27 12:25:00,1600.56,1603.91,1600.56,1602.1,2552.0,1600.56,1603.91,1600.56,1602.1,2552.0
2024-02-27 12:30:00,1604.78,1604.79,1600.0,1601.24,4815.0,1604.78,1604.79,1600.0,1601.24,4815.0
2024-02-27 12:35:00,1600.24,1600.24,1596.72,1597.54,2810.0,1600.24,1600.24,1596.72,1597.54,2810.0
2024-02-27 12:40:00,1597.37,1598.3,1596.52,1596.88,1853.0,1597.37,1598.3,1596.52,1596.88,1853.0
2024-02-27 12:45:00,1596.0,1598.3,1595.0,1598.3,4360.0,1596.0,1598.3,1595.0,1598.3,4360.0
2024-02-27 12:50:00,1598.87,1598.87,1595.68,1596.33,1595.0,1598.87,1598.87,1595.68,1596.33,1595.0
2024-02-27 12:55:00,1594.45,1594.45,1590.18,1592.63,1672.0,1594.45,1594.45,1590.18,1592.63,1672.0
2024-02-27 13:00:00,1592.37,1600.0,1591.27,1599.51,6578.0,1592.37,1600.0,1591.27,1599.51,6578.0
2024-02-27 13:05:00,1597.79,1599.89,1594.39,1594.39,1498.0,1597.79,1599.89,1594.39,1594.39,1498.0
2024-02-27 13:10:00,1599.13,1599.13,1596.81,1596.82,500.0,1599.13,1599.13,1596.81,1596.82,500.0
2024-02-27 13:15:00,1599.97,1600.3,1599.97,1600.3,550.0,1599.97,1600.3,1599.97,1600.3,550.0
2024-02-27 13:20:00,1601.0,1601.91,1601.0,1601.9,400.0,1601.0,1601.91,1601.0,1601.9,400.0
2024-02-27 13:25:00,1601.94,1603.59,1600.2,1603.59,1200.0,1601.94,1603.59,1600.2,1603.59,1200.0
2024-02-27 13:30:00,1604.87,1606.06,1604.45,1604.46,900.0,1604.87,1606.06,1604.45,1604.46,900.0
2024-02-27 13:35:00,1605.15,1605.67,1602.55,1602.55,2134.0,1605.15,1605.67,1602.55,1602.55,2134.0
2024-02-27 13:40:00,1602.99,1604.8,1602.99,1604.8,1875.0,1602.99,1604.8,1602.99,1604.8,1875.0
2024-02-27 13:45:00,1603.13,1603.13,1603.13,1603.13,100.0,1603.13,1603.13,1603.13,1603.13,100.0
2024-02-27 13:50:00,1602.17,1602.17,1598.17,1600.8,2491.0,1602.17,1602.17,1598.17,1600.8,2491.0
2024-02-27 13:55:00,1605.05,1605.05,1605.05,1605.05,100.0,1605.05,1605.05,1605.05,1605.05,100.0
2024-02-27 14:00:00,1606.21,1607.25,1606.0,1606.69,800.0,1606.21,1607.25,1606.0,1606.69,800.0
2024-02-27 14:05:00,1606.35,1606.35,1606.35,1606.35,100.0,1606.35,1606.35,1606.35,1606.35,100.0
2024-02-27 14:10:00,1607.25,1609.93,1607.25,1609.93,1285.0,1607.25,1609.93,1607.25,1609.93,1285.0
2024-02-27 14:15:00,1611.0,1611.0,1610.0,1610.0,999.0,1611.0,1611.0,1610.0,1610.0,999.0
2024-02-27 14:20:00,1610.33,1610.68,1610.25,1610.26,2064.0,1610.33,1610.68,1610.25,1610.26,2064.0
2024-02-27 14:25:00,1610.26,1610.26,1610.26,1610.26,0.0,1610.26,1610.26,1610.26,1610.26,0.0
2024-02-27 14:30:00,1610.34,1611.86,1608.68,1608.68,796.0,1610.34,1611.86,1608.68,1608.68,796.0
2024-02-27 14:35:00,1610.59,1612.09,1610.59,1612.09,300.0,1610.59,1612.09,1610.59,1612.09,300.0
2024-02-27 14:40:00,1611.96,1614.94,1611.96,1614.93,700.0,1611.96,1614.94,1611.96,1614.93,700.0
2024-02-27 14:45:00,1614.67,1614.94,1609.77,1612.0,1320.0,1614.67,1614.94,1609.77,1612.0,1320.0
2024-02-27 14:50:00,1613.2,1615.75,1613.19,1614.53,1320.0,1613.2,1615.75,1613.19,1614.53,1320.0
2024-02-27 14:55:00,1613.37,1613.51,1612.6,1613.51,300.0,1613.37,1613.51,1612.6,1613.51,300.0
2024-02-27 15:00:00,1613.51,1613.51,1613.51,1613.51,0.0,1613.51,1613.51,1613.51,1613.51,0.0
2024-02-27 15:05:00,1611.33,1611.46,1608.1,1608.1,674.0,1611.33,1611.46,1608.1,1608.1,674.0
2024-02-27 15:10:00,1608.49,1610.49,1608.49,1610.49,399.0,1608.49,1610.49,1608.49,1610.49,399.0
2024-02-27 15:15:00,1609.37,1612.36,1609.37,1612.36,1060.0,1609.37,1612.36,1609.37,1612.36,1060.0
2024-02-27 15:20:00,1613.67,1613.67,1612.0,1612.69,1300.0,1613.67,1613.67,1612.0,1612.69,1300.0
2024-02-27 15:25:00,1612.74,1613.06,1612.24,1612.24,890.0,1612.74,1613.06,1612.24,1612.24,890.0
2024-02-27 15:30:00,1611.19,1612.88,1611.04,1611.1,1474.0,1611.19,1612.88,1611.04,1611.1,1474.0
2024-02-27 15:35:00,1612.0,1612.39,1610.47,1612.39,927.0,1612.0,1612.39,1610.47,1612.39,927.0
2024-02-27 15:40:00,1611.94,1613.08,1609.35,1609.43,4133.0,1611.94,1613.08,1609.35,1609.43,4133.0
2024-02-27 15:45:00,1609.46,1611.01,1608.04,1610.96,4008.0,1609.46,1611.01,1608.04,1610.96,4008.0
2024-02-27 15:50:00,1613.0,1613.04,1604.76,1604.76,9129.0,1613.0,1613.04,1604.76,1604.76,9129.0
2024-02-27 15:55:00,1604.76,1608.13,1604.11,1608.13,12675.0,1604.76,1608.13,1604.11,1608.13,12675.0
2024-02-28 09:30:00,1596.0,1600.69,1590.0,1590.0,8034.0,1596.0,1600.69,1590.0,1590.0,8034.0
2024-02-28 09:35:00,1594.07,1595.66,1591.66,1595.66,2520.0,1594.07,1595.66,1591.66,1595.66,2520.0
2024-02-28 09:40:00,1594.95,1598.14,1594.77,1598.14,900.0,1594.95,1598.14,1594.77,1598.14,900.0
2024-02-28 09:45:00,1594.8,1595.01,1590.31,1593.92,2966.0,1594.8,1595.01,1590.31,1593.92,2966.0
2024-02-28 09:50:00,1593.26,1593.26,1589.09,1590.61,2543.0,1593.26,1593.26,1589.09,1590.61,2543.0
2024-02-28 09:55:00,1590.6,1593.0,1590.6,1592.0,1005.0,1590.6,1593.0,1590.6,1592.0,1005.0
2024-02-28 10:00:00,1590.25,1590.25,1585.0,1587.47,8186.0,1590.25,1590.25,1585.0,1587.47,8186.0
2024-02-28 10:05:00,1585.82,1588.2,1585.0,1588.2,2000.0,1585.82,1588.2,1585.0,1588.2,2000.0
2024-02-28 10:10:00,1587.02,1588.0,1585.0,1585.0,2100.0,1587.02,1588.0,1585.0,1585.0,2100.0
2024-02-28 10:15:00,1583.24,1585.82,1582.69,1585.82,2200.0,1583.24,1585.82,1582.69,1585.82,2200.0
2024-02-28 10:20:00,1585.35,1586.68,1581.86,1583.5,775.0,1585.35,1586.68,1581.86,1583.5,775.0
2024-02-28 10:25:00,1584.04,1587.0,1582.51,1585.99,1021.0,1584.04,1587.0,1582.51,1585.99,1021.0
2024-02-28 10:30:00,1588.6,1592.15,1587.37,1590.12,3501.0,1588.6,1592.15,1587.37,1590.12,3501.0
2024-02-28 10:35:00,1587.39,1591.3,1587.39,1589.54,3094.0,1587.39,1591.3,1587.39,1589.54,3094.0
2024-02-28 10:40:00,1591.35,1591.53,1591.17,1591.18,620.0,1591.35,1591.53,1591.17,1591.18,620.0
2024-02-28 10:45:00,1591.6,1592.68,1588.94,1588.94,2287.0,1591.6,1592.68,1588.94,1588.94,2287.0
2024-02-28 10:50:00,1588.25,1588.99,1586.9,1588.99,1257.0,1588.25,1588.99,1586.9,1588.99,1257.0
2024-02-28 10:55:00,1587.01,1587.41,1584.76,1585.82,2510.0,1587.01,1587.41,1584.76,1585.82,2510.0
2024-02-28 11:00:00,1586.36,1589.42,1586.01,1587.63,1844.0,1586.36,1589.42,1586.01,1587.63,1844.0
2024-02-28 11:05:00,1589.05,1589.05,1587.55,1587.56,400.0,1589.05,1589.05,1587.55,1587.56,400.0
2024-02-28 11:10:00,1588.38,1589.89,1584.84,1586.64,1200.0,1588.38,1589.89,1584.84,1586.64,1200.0
2024-02-28 11:15:00,1583.6,1586.32,1583.59,1585.5,1497.0,1583.6,1586.32,1583.59,1585.5,1497.0
2024-02-28 11:20:00,1587.5,1589.05,1587.5,1587.6,700.0,1587.5,1589.05,1587.5,1587.6,700.0
2024-02-28 11:25:00,1586.77,1586.89,1586.4,1586.45,1239.0,1586.77,1586.89,1586.4,1586.45,1239.0
2024-02-28 11:30:00,1586.91,1586.93,1585.85,1585.85,360.0,1586.91,1586.93,1585.85,1585.85,360.0
2024-02-28 11:35:00,1587.89,1590.0,1587.88,1589.96,1775.0,1587.89,1590.0,1587.88,1589.96,1775.0
2024-02-28 11:40:00,1591.0,1592.0,1590.7,1590.71,429.0,1591.0,1592.0,1590.7,1590.71,429.0
2024-02-28 11:45:00,1593.0,1593.35,1590.45,1590.45,1599.0,1593.0,1593.35,1590.45,1590.45,1599.0
2024-02-28 11:50:00,1590.45,1590.45,1590.45,1590.45,0.0,1590.45,1590.45,1590.45,1590.45,0.0
2024-02-28 11:55:00,1590.45,1590.45,1590.45,1590.45,0.0,1590.45,1590.45,1590.45,1590.45,0.0
2024-02-28 12:00:00,1587.06,1592.14,1586.86,1588.83,1050.0,1587.06,1592.14,1586.86,1588.83,1050.0
2024-02-28 12:05:00,1588.83,1588.83,1588.83,1588.83,0.0,1588.83,1588.83,1588.83,1588.83,0.0
2024-02-28 12:10:00,1588.78,1588.92,1586.68,1588.02,1500.0,1588.78,1588.92,1586.68,1588.02,1500.0
2024-02-28 12:15:00,1586.73,1586.73,1585.51,1585.73,401.0,1586.73,1586.73,1585.51,1585.73,401.0
2024-02-28 12:20:00,1585.0,1586.65,1582.5,1586.65,1798.0,1585.0,1586.65,1582.5,1586.65,1798.0
2024-02-28 12:25:00,1582.0,1582.51,1580.0,1580.0,800.0,1582.0,1582.51,1580.0,1580.0,800.0
2024-02-28 12:30:00,1580.0,1582.55,1578.98,1582.28,2006.0,1580.0,1582.55,1578.98,1582.28,2006.0
2024-02-28 12:35:00,1579.15,1588.0,1579.15,1588.0,5794.0,1579.15,1588.0,1579.15,1588.0,5794.0
2024-02-28 12:40:00,1586.96,1591.0,1586.96,1587.99,1646.0,1586.96,1591.0,1586.96,1587.99,1646.0
2024-02-28 12:45:00,1590.05,1591.0,1588.87,1589.08,822.0,1590.05,1591.0,1588.87,1589.08,822.0
2024-02-28 12:50:00,1589.08,1589.08,1589.08,1589.08,0.0,1589.08,1589.08,1589.08,1589.08,0.0
2024-02-28 12:55:00,1589.08,1589.08,1589.08,1589.08,0.0,1589.08,1589.08,1589.08,1589.08,0.0
2024-02-28 13:00:00,1588.5,1588.5,1587.03,1587.03,600.0,1588.5,1588.5,1587.03,1587.03,600.0
2024-02-28 13:05:00,1587.01,1587.01,1586.72,1586.72,200.0,1587.01,1587.01,1586.72,1586.72,200.0
2024-02-28 13:10:00,1588.33,1588.33,1588.32,1588.33,194.0,1588.33,1588.33,1588.32,1588.33,194.0
2024-02-28 13:15:00,1588.33,1588.33,1588.33,1588.33,0.0,1588.33,1588.33,1588.33,1588.33,0.0
2024-02-28 13:20:00,1588.0,1588.0,1587.83,1587.83,200.0,1588.0,1588.0,1587.83,1587.83,200.0
2024-02-28 13:25:00,1587.83,1587.83,1587.83,1587.83,0.0,1587.83,1587.83,1587.83,1587.83,0.0
2024-02-28 13:30:00,1587.48,1589.33,1587.47,1588.84,700.0,1587.48,1589.33,1587.47,1588.84,700.0
2024-02-28 13:35:00,1588.84,1588.84,1588.84,1588.84,0.0,1588.84,1588.84,1588.84,1588.84,0.0
2024-02-28 13:40:00,1592.0,1592.0,1589.25,1589.93,1200.0,1592.0,1592.0,1589.25,1589.93,1200.0
2024-02-28 13:45:00,1586.28,1586.28,1586.27,1586.28,100.0,1586.28,1586.28,1586.27,1586.28,100.0
2024-02-28 13:50:00,1590.43,1590.43,1587.88,1587.88,200.0,1590.43,1590.43,1587.88,1587.88,200.0
2024-02-28 13:55:00,1590.0,1590.0,1590.0,1590.0,100.0,1590.0,1590.0,1590.0,1590.0,100.0
2024-02-28 14:00:00,1588.61,1590.39,1588.61,1590.38,1400.0,1588.61,1590.39,1588.61,1590.38,1400.0
2024-02-28 14:05:00,1588.57,1588.58,1587.57,1587.57,583.0,1588.57,1588.58,1587.57,1587.57,583.0
2024-02-28 14:10:00,1587.21,1588.78,1585.85,1588.63,2300.0,1587.21,1588.78,1585.85,1588.63,2300.0
2024-02-28 14:15:00,1588.63,1588.63,1588.63,1588.63,0.0,1588.63,1588.63,1588.63,1588.63,0.0
2024-02-28 14:20:00,1588.63,1588.63,1588.63,1588.63,0.0,1588.63,1588.63,1588.63,1588.63,0.0
2024-02-28 14:25:00,1589.9,1590.18,1589.37,1590.18,800.0,1589.9,1590.18,1589.37,1590.18,800.0
2024-02-28 14:30:00,1589.08,1589.08,1586.31,1586.32,1300.0,1589.08,1589.08,1586.31,1586.32,1300.0
2024-02-28 14:35:00,1585.91,1588.94,1584.73,1584.73,814.0,1585.91,1588.94,1584.73,1584.73,814.0
2024-02-28 14:40:00,1584.17,1584.36,1583.0,1584.36,306.0,1584.17,1584.36,1583.0,1584.36,306.0
2024-02-28 14:45:00,1584.18,1585.86,1584.17,1585.86,492.0,1584.18,1585.86,1584.17,1585.86,492.0
2024-02-28 14:50:00,1584.25,1584.25,1584.24,1584.25,100.0,1584.25,1584.25,1584.24,1584.25,100.0
2024-02-28 14:55:00,1587.22,1587.23,1586.18,1586.18,1300.0,1587.22,1587.23,1586.18,1586.18,1300.0
2024-02-28 15:00:00,1586.88,1586.88,1584.67,1584.67,652.0,1586.88,1586.88,1584.67,1584.67,652.0
2024-02-28 15:05:00,1585.42,1585.42,1581.26,1582.77,1000.0,1585.42,1585.42,1581.26,1582.77,1000.0
2024-02-28 15:10:00,1582.43,1583.31,1582.03,1583.31,1525.0,1582.43,1583.31,1582.03,1583.31,1525.0
2024-02-28 15:15:00,1583.34,1585.73,1582.31,1585.73,1255.0,1583.34,1585.73,1582.31,1585.73,1255.0
2024-02-28 15:20:00,1584.27,1586.86,1584.17,1586.14,800.0,1584.27,1586.86,1584.17,1586.14,800.0
2024-02-28 15:25:00,1586.0,1586.21,1585.43,1585.44,1433.0,1586.0,1586.21,1585.43,1585.44,1433.0
2024-02-28 15:30:00,1585.27,1585.27,1584.18,1584.18,200.0,1585.27,1585.27,1584.18,1584.18,200.0
2024-02-28 15:35:00,1584.01,1585.33,1583.8,1584.05,1773.0,1584.01,1585.33,1583.8,1584.05,1773.0
2024-02-28 15:40:00,1585.43,1585.57,1581.12,1582.0,1901.0,1585.43,1585.57,1581.12,1582.0,1901.0
2024-02-28 15:45:00,1581.61,1581.61,1579.37,1580.28,1600.0,1581.61,1581.61,1579.37,1580.28,1600.0
2024-02-28 15:50:00,1580.16,1581.6,1579.5,1580.1,2856.0,1580.16,1581.6,1579.5,1580.1,2856.0
2024-02-28 15:55:00,1581.4,1581.46,1577.77,1577.77,6761.0,1581.4,1581.46,1577.77,1577.77,6761.0
2024-02-29 09:30:00,1593.95,1608.89,1593.95,1605.2,13366.0,1593.95,1608.89,1593.95,1605.2,13366.0
2024-02-29 09:35:00,1610.0,1611.83,1601.15,1605.08,4370.0,1610.0,1611.83,1601.15,1605.08,4370.0
2024-02-29 09:40:00,1605.1,1605.33,1602.68,1605.33,2498.0,1605.1,1605.33,1602.68,1605.33,2498.0
2024-02-29 09:45:00,1607.99,1610.0,1603.02,1608.59,6201.0,1607.99,1610.0,1603.02,1608.59,6201.0
2024-02-29 09:50:00,1608.44,1614.85,1608.43,1611.89,5654.0,1608.44,1614.85,1608.43,1611.89,5654.0
2024-02-29 09:55:00,1609.91,1609.91,1602.8,1602.8,1292.0,1609.91,1609.91,1602.8,1602.8,1292.0
2024-02-29 10:00:00,1607.05,1607.05,1604.38,1605.33,826.0,1607.05,1607.05,1604.38,1605.33,826.0
2024-02-29 10:05:00,1605.8,1605.8,1600.66,1603.39,2230.0,1605.8,1605.8,1600.66,1603.39,2230.0
2024-02-29 10:10:00,1601.0,1601.0,1587.34,1593.0,8707.0,1601.0,1601.0,1587.34,1593.0,8707.0
2024-02-29 10:15:00,1592.99,1596.36,1592.99,1594.4,3147.0,1592.99,1596.36,1592.99,1594.4,3147.0
2024-02-29 10:20:00,1594.53,1597.23,1592.18,1597.0,2748.0,1594.53,1597.23,1592.18,1597.0,2748.0
2024-02-29 10:25:00,1596.59,1597.5,1595.5,1596.66,875.0,1596.59,1597.5,1595.5,1596.66,875.0
2024-02-29 10:30:00,1598.99,1600.18,1593.23,1593.23,7756.0,1598.99,1600.18,1593.23,1593.23,7756.0
2024-02-29 10:35:00,1593.86,1601.24,1593.44,1600.98,1200.0,1593.86,1601.24,1593.44,1600.98,1200.0
2024-02-29 10:40:00,1601.23,1601.23,1598.19,1599.51,1440.0,1601.23,1601.23,1598.19,1599.51,1440.0
2024-02-29 10:45:00,1599.9,1601.16,1598.56,1601.16,600.0,1599.9,1601.16,1598.56,1601.16,600.0
2024-02-29 10:50:00,1598.8,1598.8,1596.24,1596.57,750.0,1598.8,1598.8,1596.24,1596.57,750.0
2024-02-29 10:55:00,1594.89,1594.89,1593.66,1593.66,500.0,1594.89,1594.89,1593.66,1593.66,500.0
2024-02-29 11:00:00,1592.82,1592.82,1586.02,1586.02,3100.0,1592.82,1592.82,1586.02,1586.02,3100.0
2024-02-29 11:05:00,1587.0,1588.57,1586.02,1588.54,1821.0,1587.0,1588.57,1586.02,1588.54,1821.0
2024-02-29 11:10:00,1591.07,1591.97,1590.9,1590.9,600.0,1591.07,1591.97,1590.9,1590.9,600.0
2024-02-29 11:15:00,1592.79,1595.62,1588.0,1588.0,3200.0,1592.79,1595.62,1588.0,1588.0,3200.0
2024-02-29 11:20:00,1588.05,1589.82,1587.17,1588.36,900.0,1588.05,1589.82,1587.17,1588.36,900.0
2024-02-29 11:25:00,1589.8,1590.24,1586.49,1588.11,1484.0,1589.8,1590.24,1586.49,1588.11,1484.0
2024-02-29 11:30:00,1586.01,1587.2,1585.58,1587.14,1882.0,1586.01,1587.2,1585.58,1587.14,1882.0
2024-02-29 11:35:00,1587.84,1588.95,1586.52,1586.57,3400.0,1587.84,1588.95,1586.52,1586.57,3400.0
2024-02-29 11:40:00,1585.62,1589.04,1584.13,1585.59,2873.0,1585.62,1589.04,1584.13,1585.59,2873.0
2024-02-29 11:45:00,1587.1,1587.1,1587.09,1587.1,100.0,1587.1,1587.1,1587.09,1587.1,100.0
2024-02-29 11:50:00,1589.0,1591.15,1589.0,1591.15,1300.0,1589.0,1591.15,1589.0,1591.15,1300.0
2024-02-29 11:55:00,1591.93,1595.01,1591.93,1595.0,1100.0,1591.93,1595.01,1591.93,1595.0,1100.0
2024-02-29 12:00:00,1594.75,1595.53,1593.18,1595.53,1056.0,1594.75,1595.53,1593.18,1595.53,1056.0
2024-02-29 12:05:00,1594.21,1594.21,1590.8,1590.8,1700.0,1594.21,1594.21,1590.8,1590.8,1700.0
2024-02-29 12:10:00,1593.26,1593.26,1593.26,1593.26,100.0,1593.26,1593.26,1593.26,1593.26,100.0
2024-02-29 12:15:00,1593.84,1594.59,1593.84,1594.38,300.0,1593.84,1594.59,1593.84,1594.38,300.0
2024-02-29 12:20:00,1594.81,1597.11,1592.75,1592.76,1500.0,1594.81,1597.11,1592.75,1592.76,1500.0
2024-02-29 12:25:00,1592.3,1592.31,1592.3,1592.31,478.0,1592.3,1592.31,1592.3,1592.31,478.0
2024-02-29 12:30:00,1591.88,1593.79,1591.88,1593.79,300.0,1591.88,1593.79,1591.88,1593.79,300.0
2024-02-29 12:35:00,1594.84,1595.66,1594.38,1594.38,967.0,1594.84,1595.66,1594.38,1594.38,967.0
2024-02-29 12:40:00,1594.38,1594.38,1594.38,1594.38,0.0,1594.38,1594.38,1594.38,1594.38,0.0
2024-02-29 12:45:00,1594.36,1594.87,1593.43,1593.44,600.0,1594.36,1594.87,1593.43,1593.44,600.0
2024-02-29 12:50:00,1593.4,1596.31,1593.37,1596.31,500.0,1593.4,1596.31,1593.37,1596.31,500.0
2024-02-29 12:55:00,1595.51,1596.0,1595.5,1596.0,625.0,1595.51,1596.0,1595.5,1596.0,625.0
2024-02-29 13:00:00,1596.0,1598.0,1595.94,1596.0,984.0,1596.0,1598.0,1595.94,1596.0,984.0
2024-02-29 13:05:00,1596.03,1597.53,1593.21,1593.21,2376.0,1596.03,1597.53,1593.21,1593.21,2376.0
2024-02-29 13:10:00,1595.08,1595.58,1595.08,1595.58,300.0,1595.08,1595.58,1595.08,1595.58,300.0
2024-02-29 13:15:00,1595.59,1595.59,1595.58,1595.59,100.0,1595.59,1595.59,1595.58,1595.59,100.0
2024-02-29 13:20:00,1595.04,1595.78,1593.75,1593.75,24750.0,1595.04,1595.78,1593.75,1593.75,24750.0
2024-02-29 13:25:00,1594.15,1597.99,1593.99,1597.58,1400.0,1594.15,1597.99,1593.99,1597.58,1400.0
2024-02-29 13:30:00,1596.87,1597.58,1596.87,1597.58,213.0,1596.87,1597.58,1596.87,1597.58,213.0
2024-02-29 13:35:00,1599.0,1599.0,1596.22,1597.24,1843.0,1599.0,1599.0,1596.22,1597.24,1843.0
2024-02-29 13:40:00,1596.72,1596.72,1596.02,1596.02,200.0,1596.72,1596.72,1596.02,1596.02,200.0
2024-02-29 13:45:00,1596.19,1597.33,1596.18,1597.33,300.0,1596.19,1597.33,1596.18,1597.33,300.0
2024-02-29 13:50:00,1596.03,1597.37,1595.47,1597.37,1307.0,1596.03,1597.37,1595.47,1597.37,1307.0
2024-02-29 13:55:00,1597.5,1597.51,1597.49,1597.51,1200.0,1597.5,1597.51,1597.49,1597.51,1200.0
2024-02-29 14:00:00,1597.15,1598.31,1597.15,1597.22,1100.0,1597.15,1598.31,1597.15,1597.22,1100.0
2024-02-29 14:05:00,1597.94,1599.21,1597.74,1598.03,3361.0,1597.94,1599.21,1597.74,1598.03,3361.0
2024-02-29 14:10:00,1596.98,1598.37,1595.25,1598.37,1600.0,1596.98,1598.37,1595.25,1598.37,1600.0
2024-02-29 14:15:00,1598.88,1602.43,1598.88,1602.43,817.0,1598.88,1602.43,1598.88,1602.43,817.0
2024-02-29 14:20:00,1602.44,1602.44,1599.75,1600.86,3459.0,1602.44,1602.44,1599.75,1600.86,3459.0
2024-02-29 14:25:00,1600.91,1600.92,1599.41,1599.72,1114.0,1600.91,1600.92,1599.41,1599.72,1114.0
2024-02-29 14:30:00,1600.27,1605.0,1600.27,1605.0,1407.0,1600.27,1605.0,1600.27,1605.0,1407.0
2024-02-29 14:35:00,1605.46,1605.81,1605.1,1605.11,700.0,1605.46,1605.81,1605.1,1605.11,700.0
2024-02-29 14:40:00,1606.65,1606.65,1604.56,1604.56,500.0,1606.65,1606.65,1604.56,1604.56,500.0
2024-02-29 14:45:00,1605.05,1605.05,1603.0,1603.01,11800.0,1605.05,1605.05,1603.0,1603.01,11800.0
2024-02-29 14:50:00,1602.0,1602.82,1600.29,1600.29,500.0,1602.0,1602.82,1600.29,1600.29,500.0
2024-02-29 14:55:00,1601.41,1602.0,1599.62,1601.63,1088.0,1601.41,1602.0,1599.62,1601.63,1088.0
2024-02-29 15:00:00,1603.34,1604.0,1603.34,1604.0,640.0,1603.34,1604.0,1603.34,1604.0,640.0
2024-02-29 15:05:00,1602.62,1602.62,1601.99,1601.99,800.0,1602.62,1602.62,1601.99,1601.99,800.0
2024-02-29 15:10:00,1602.0,1602.35,1600.25,1601.19,1350.0,1602.0,1602.35,1600.25,1601.19,1350.0
2024-02-29 15:15:00,1601.03,1602.07,1599.99,1599.99,1768.0,1601.03,1602.07,1599.99,1599.99,1768.0
2024-02-29 15:20:00,1599.9,1601.9,1599.79,1601.54,2837.0,1599.9,1601.9,1599.79,1601.54,2837.0
2024-02-29 15:25:00,1601.71,1601.82,1601.71,1601.82,400.0,1601.71,1601.82,1601.71,1601.82,400.0
2024-02-29 15:30:00,1602.41,1603.87,1601.53,1603.6,3433.0,1602.41,1603.87,1601.53,1603.6,3433.0
2024-02-29 15:35:00,1602.52,1603.05,1600.86,1601.92,4111.0,1602.52,1603.05,1600.86,1601.92,4111.0
2024-02-29 15:40:00,1601.69,1602.25,1599.98,1600.65,4691.0,1601.69,1602.25,1599.98,1600.65,4691.0
2024-02-29 15:45:00,1599.77,1603.71,1599.77,1602.11,8698.0,1599.77,1603.71,1599.77,1602.11,8698.0
2024-02-29 15:50:00,1602.14,1602.57,1596.59,1597.01,5239.0,1602.14,1602.57,1596.59,1597.01,5239.0
2024-02-29 15:55:00,1596.02,1598.35,1592.83,1595.91,15712.0,1596.02,1598.35,1592.83,1595.91,15712.0
2024-03-01 09:30:00,1605.06,1611.99,1602.18,1604.0,5480.0,1605.06,1611.99,1602.18,1604.0,5480.0
2024-03-01 09:35:00,1603.44,1603.44,1595.03,1600.46,2421.0,1603.44,1603.44,1595.03,1600.46,2421.0
2024-03-01 09:40:00,1599.67,1604.48,1586.58,1602.16,8492.0,1599.67,1604.48,1586.58,1602.16,8492.0
2024-03-01 09:45:00,1597.0,1597.03,1587.9,1592.43,3080.0,1597.0,1597.03,1587.9,1592.43,3080.0
2024-03-01 09:50:00,1590.5,1592.58,1586.78,1588.05,5294.0,1590.5,1592.58,1586.78,1588.05,5294.0
2024-03-01 09:55:00,1588.04,1588.22,1579.44,1583.86,8973.0,1588.04,1588.22,1579.44,1583.86,8973.0
2024-03-01 10:00:00,1586.52,1590.26,1583.7,1585.53,2200.0,1586.52,1590.26,1583.7,1585.53,2200.0
2024-03-01 10:05:00,1586.92,1589.28,1585.27,1587.42,957.0,1586.92,1589.28,1585.27,1587.42,957.0
2024-03-01 10:10:00,1587.47,1587.5,1583.73,1584.65,5698.0,1587.47,1587.5,1583.73,1584.65,5698.0
2024-03-01 10:15:00,1587.31,1589.49,1587.04,1588.43,1013.0,1587.31,1589.49,1587.04,1588.43,1013.0
2024-03-01 10:20:00,1586.08,1586.76,1583.98,1586.75,2900.0,1586.08,1586.76,1583.98,1586.75,2900.0
2024-03-01 10:25:00,1587.59,1591.36,1584.27,1591.36,1050.0,1587.59,1591.36,1584.27,1591.36,1050.0
2024-03-01 10:30:00,1591.53,1591.53,1588.19,1588.2,428.0,1591.53,1591.53,1588.19,1588.2,428.0
2024-03-01 10:35:00,1594.13,1594.13,1594.0,1594.0,872.0,1594.13,1594.13,1594.0,1594.0,872.0
2024-03-01 10:40:00,1597.72,1597.72,1594.46,1595.01,900.0,1597.72,1597.72,1594.46,1595.01,900.0
2024-03-01 10:45:00,1594.38,1594.38,1592.39,1593.4,800.0,1594.38,1594.38,1592.39,1593.4,800.0
2024-03-01 10:50:00,1592.04,1593.91,1592.04,1593.91,271.0,1592.04,1593.91,1592.04,1593.91,271.0
2024-03-01 10:55:00,1597.09,1599.91,1595.32,1596.12,2923.0,1597.09,1599.91,1595.32,1596.12,2923.0
2024-03-01 11:00:00,1597.38,1601.41,1597.38,1601.41,1750.0,1597.38,1601.41,1597.38,1601.41,1750.0
2024-03-01 11:05:00,1601.84,1603.57,1597.98,1597.98,2329.0,1601.84,1603.57,1597.98,1597.98,2329.0
2024-03-01 11:10:00,1598.45,1598.45,1595.02,1597.02,1862.0,1598.45,1598.45,1595.02,1597.02,1862.0
2024-03-01 11:15:00,1597.22,1600.92,1597.22,1599.0,1900.0,1597.22,1600.92,1597.22,1599.0,1900.0
2024-03-01 11:20:00,1599.16,1599.21,1596.23,1596.23,973.0,1599.16,1599.21,1596.23,1596.23,973.0
2024-03-01 11:25:00,1597.88,1599.95,1597.88,1598.88,650.0,1597.88,1599.95,1597.88,1598.88,650.0
2024-03-01 11:30:00,1600.22,1600.36,1598.51,1598.51,400.0,1600.22,1600.36,1598.51,1598.51,400.0
2024-03-01 11:35:00,1598.39,1600.37,1598.1,1599.4,621.0,1598.39,1600.37,1598.1,1599.4,621.0
2024-03-01 11:40:00,1600.6,1600.6,1600.6,1600.6,131.0,1600.6,1600.6,1600.6,1600.6,131.0
2024-03-01 11:45:00,1601.68,1602.52,1601.44,1602.52,400.0,1601.68,1602.52,1601.44,1602.52,400.0
2024-03-01 11:50:00,1601.88,1602.82,1601.82,1602.44,705.0,1601.88,1602.82,1601.82,1602.44,705.0
2024-03-01 11:55:00,1602.44,1602.44,1602.44,1602.44,0.0,1602.44,1602.44,1602.44,1602.44,0.0
2024-03-01 12:00:00,1603.0,1604.47,1602.06,1603.03,935.0,1603.0,1604.47,1602.06,1603.03,935.0
2024-03-01 12:05:00,1603.24,1605.84,1603.23,1605.84,1350.0,1603.24,1605.84,1603.23,1605.84,1350.0
2024-03-01 12:10:00,1606.78,1606.78,1605.36,1605.36,500.0,1606.78,1606.78,1605.36,1605.36,500.0
2024-03-01 12:15:00,1607.3,1607.3,1604.48,1605.26,1043.0,1607.3,1607.3,1604.48,1605.26,1043.0
2024-03-01 12:20:00,1605.6,1605.6,1605.6,1605.6,100.0,1605.6,1605.6,1605.6,1605.6,100.0
2024-03-01 12:25:00,1605.6,1605.6,1605.6,1605.6,0.0,1605.6,1605.6,1605.6,1605.6,0.0
2024-03-01 12:30:00,1602.77,1606.21,1602.77,1605.43,1542.0,1602.77,1606.21,1602.77,1605.43,1542.0
2024-03-01 12:35:00,1605.0,1607.7,1605.0,1606.62,1000.0,1605.0,1607.7,1605.0,1606.62,1000.0
2024-03-01 12:40:00,1606.5,1606.5,1606.5,1606.5,101.0,1606.5,1606.5,1606.5,1606.5,101.0
2024-03-01 12:45:00,1607.06,1608.16,1605.69,1605.7,2203.0,1607.06,1608.16,1605.69,1605.7,2203.0
2024-03-01 12:50:00,1608.91,1609.72,1607.65,1608.5,838.0,1608.91,1609.72,1607.65,1608.5,838.0
2024-03-01 12:55:00,1609.62,1610.55,1609.59,1609.6,1150.0,1609.62,1610.55,1609.59,1609.6,1150.0
2024-03-01 13:00:00,1609.93,1611.15,1609.6,1611.15,1900.0,1609.93,1611.15,1609.6,1611.15,1900.0
2024-03-01 13:05:00,1612.06,1612.92,1611.05,1611.05,1691.0,1612.06,1612.92,1611.05,1611.05,1691.0
2024-03-01 13:10:00,1612.02,1612.55,1610.95,1610.96,926.0,1612.02,1612.55,1610.95,1610.96,926.0
2024-03-01 13:15:00,1610.0,1610.0,1608.89,1609.85,3827.0,1610.0,1610.0,1608.89,1609.85,3827.0
2024-03-01 13:20:00,1610.0,1610.0,1609.64,1609.96,1004.0,1610.0,1610.0,1609.64,1609.96,1004.0
2024-03-01 13:25:00,1609.93,1610.27,1609.13,1610.27,500.0,1609.93,1610.27,1609.13,1610.27,500.0
2024-03-01 13:30:00,1611.26,1611.26,1610.11,1610.12,200.0,1611.26,1611.26,1610.11,1610.12,200.0
2024-03-01 13:35:00,1610.0,1610.49,1610.0,1610.49,635.0,1610.0,1610.49,1610.0,1610.49,635.0
2024-03-01 13:40:00,1612.0,1612.95,1611.53,1612.95,1827.0,1612.0,1612.95,1611.53,1612.95,1827.0
2024-03-01 13:45:00,1610.0,1610.01,1608.02,1609.93,3668.0,1610.0,1610.01,1608.02,1609.93,3668.0
2024-03-01 13:50:00,1610.38,1610.39,1609.6,1609.6,532.0,1610.38,1610.39,1609.6,1609.6,532.0
2024-03-01 13:55:00,1608.67,1610.37,1608.67,1609.89,1700.0,1608.67,1610.37,1608.67,1609.89,1700.0
2024-03-01 14:00:00,1610.35,1611.87,1610.35,1611.87,600.0,1610.35,1611.87,1610.35,1611.87,600.0
2024-03-01 14:05:00,1611.61,1612.0,1610.43,1610.43,621.0,1611.61,1612.0,1610.43,1610.43,621.0
2024-03-01 14:10:00,1610.0,1610.98,1609.19,1609.19,350.0,1610.0,1610.98,1609.19,1609.19,350.0
2024-03-01 14:15:00,1611.43,1611.46,1611.43,1611.43,5200.0,1611.43,1611.46,1611.43,1611.43,5200.0
2024-03-01 14:20:00,1611.55,1611.55,1605.76,1605.76,655.0,1611.55,1611.55,1605.76,1605.76,655.0
2024-03-01 14:25:00,1608.11,1608.11,1607.05,1607.5,300.0,1608.11,1608.11,1607.05,1607.5,300.0
2024-03-01 14:30:00,1605.29,1607.04,1605.0,1605.0,2537.0,1605.29,1607.04,1605.0,1605.0,2537.0
2024-03-01 14:35:00,1603.73,1605.74,1603.73,1604.15,755.0,1603.73,1605.74,1603.73,1604.15,755.0
2024-03-01 14:40:00,1603.56,1606.58,1602.98,1606.2,1336.0,1603.56,1606.58,1602.98,1606.2,1336.0
2024-03-01 14:45:00,1606.93,1608.7,1606.8,1606.8,2003.0,1606.93,1608.7,1606.8,1606.8,2003.0
2024-03-01 14:50:00,1606.79,1608.32,1606.79,1608.23,400.0,1606.79,1608.32,1606.79,1608.23,400.0
2024-03-01 14:55:00,1607.97,1607.97,1607.96,1607.97,100.0,1607.97,1607.97,1607.96,1607.97,100.0
2024-03-01 15:00:00,1605.01,1605.03,1602.38,1602.38,3537.0,1605.01,1605.03,1602.38,1602.38,3537.0
2024-03-01 15:05:00,1601.93,1601.93,1601.93,1601.93,100.0,1601.93,1601.93,1601.93,1601.93,100.0
2024-03-01 15:10:00,1601.93,1601.93,1601.93,1601.93,0.0,1601.93,1601.93,1601.93,1601.93,0.0
2024-03-01 15:15:00,1601.93,1601.93,1601.93,1601.93,0.0,1601.93,1601.93,1601.93,1601.93,0.0
2024-03-01 15:20:00,1606.24,1611.75,1605.23,1610.17,2767.0,1606.24,1611.75,1605.23,1610.17,2767.0
2024-03-01 15:25:00,1610.16,1611.21,1609.19,1610.89,1400.0,1610.16,1611.21,1609.19,1610.89,1400.0
2024-03-01 15:30:00,1609.91,1610.13,1608.4,1608.4,1007.0,1609.91,1610.13,1608.4,1608.4,1007.0
2024-03-01 15:35:00,1608.78,1610.78,1607.37,1609.63,2176.0,1608.78,1610.78,1607.37,1609.63,2176.0
2024-03-01 15:40:00,1610.03,1613.29,1609.2,1612.67,3198.0,1610.03,1613.29,1609.2,1612.67,3198.0
2024-03-01 15:45:00,1613.29,1613.72,1609.69,1611.01,5829.0,1613.29,1613.72,1609.69,1611.01,5829.0
2024-03-01 15:50:00,1611.58,1613.34,1610.0,1612.24,8777.0,1611.58,1613.34,1610.0,1612.24,8777.0
2024-03-01 15:55:00,1612.17,1614.9,1612.0,1612.97,7539.0,1612.17,1614.9,1612.0,1612.97,7539.0
2024-03-04 09:30:00,1611.11,1612.34,1591.01,1596.47,19531.0,1611.11,1612.34,1591.01,1596.47,19531.0
2024-03-04 09:35:00,1598.53,1602.0,1596.23,1598.16,5887.0,1598.53,1602.0,1596.23,1598.16,5887.0
2024-03-04 09:40:00,1599.58,1602.08,1594.04,1599.24,4643.0,1599.58,1602.08,1594.04,1599.24,4643.0
2024-03-04 09:45:00,1598.9,1604.34,1594.3,1597.5,12100.0,1598.9,1604.34,1594.3,1597.5,12100.0
2024-03-04 09:50:00,1595.32,1599.77,1581.18,1581.18,7555.0,1595.32,1599.77,1581.18,1581.18,7555.0
2024-03-04 09:55:00,1582.75,1591.19,1581.18,1587.43,10682.0,1582.75,1591.19,1581.18,1587.43,10682.0
2024-03-04 10:00:00,1584.91,1587.02,1583.48,1583.49,4656.0,1584.91,1587.02,1583.48,1583.49,4656.0
2024-03-04 10:05:00,1585.0,1587.52,1585.0,1587.52,1800.0,1585.0,1587.52,1585.0,1587.52,1800.0
2024-03-04 10:10:00,1586.04,1590.38,1585.0,1589.6,800.0,1586.04,1590.38,1585.0,1589.6,800.0
2024-03-04 10:15:00,1586.41,1590.49,1586.41,1589.35,700.0,1586.41,1590.49,1586.41,1589.35,700.0
2024-03-04 10:20:00,1589.37,1591.56,1588.29,1591.56,1844.0,1589.37,1591.56,1588.29,1591.56,1844.0
2024-03-04 10:25:00,1592.33,1593.01,1591.51,1592.0,950.0,1592.33,1593.01,1591.51,1592.0,950.0
2024-03-04 10:30:00,1592.0,1592.0,1592.0,1592.0,785.0,1592.0,1592.0,1592.0,1592.0,785.0
2024-03-04 10:35:00,1597.69,1598.31,1595.27,1596.04,456.0,1597.69,1598.31,1595.27,1596.04,456.0
2024-03-04 10:40:00,1598.25,1598.25,1598.25,1598.25,100.0,1598.25,1598.25,1598.25,1598.25,100.0
2024-03-04 10:45:00,1596.08,1600.01,1594.21,1599.0,4473.0,1596.08,1600.01,1594.21,1599.0,4473.0
2024-03-04 10:50:00,1601.6,1605.34,1601.46,1602.3,3876.0,1601.6,1605.34,1601.46,1602.3,3876.0
2024-03-04 10:55:00,1604.48,1606.98,1599.5,1601.32,4210.0,1604.48,1606.98,1599.5,1601.32,4210.0
2024-03-04 11:00:00,1599.32,1600.93,1597.32,1598.86,815.0,1599.32,1600.93,1597.32,1598.86,815.0
2024-03-04 11:05:00,1596.0,1598.67,1593.9,1594.14,1723.0,1596.0,1598.67,1593.9,1594.14,1723.0
2024-03-04 11:10:00,1593.2,1594.14,1592.29,1592.29,1373.0,1593.2,1594.14,1592.29,1592.29,1373.0
2024-03-04 11:15:00,1592.28,1592.28,1587.78,1589.7,2586.0,1592.28,1592.28,1587.78,1589.7,2586.0
2024-03-04 11:20:00,1586.61,1589.0,1584.85,1587.42,4342.0,1586.61,1589.0,1584.85,1587.42,4342.0
2024-03-04 11:25:00,1590.71,1592.21,1589.57,1589.57,1089.0,1590.71,1592.21,1589.57,1589.57,1089.0
2024-03-04 11:30:00,1587.37,1589.33,1587.29,1588.22,500.0,1587.37,1589.33,1587.29,1588.22,500.0
2024-03-04 11:35:00,1587.23,1591.13,1587.23,1590.13,2968.0,1587.23,1591.13,1587.23,1590.13,2968.0
2024-03-04 11:40:00,1589.33,1590.21,1585.04,1589.61,1240.0,1589.33,1590.21,1585.04,1589.61,1240.0
2024-03-04 11:45:00,1588.89,1590.97,1585.05,1586.07,1455.0,1588.89,1590.97,1585.05,1586.07,1455.0
2024-03-04 11:50:00,1586.0,1587.49,1585.01,1585.55,800.0,1586.0,1587.49,1585.01,1585.55,800.0
2024-03-04 11:55:00,1586.0,1587.28,1585.21,1587.09,1028.0,1586.0,1587.28,1585.21,1587.09,1028.0
2024-03-04 12:00:00,1586.09,1588.54,1586.09,1588.25,1035.0,1586.09,1588.54,1586.09,1588.25,1035.0
2024-03-04 12:05:00,1585.98,1586.75,1585.71,1586.75,1099.0,1585.98,1586.75,1585.71,1586.75,1099.0
2024-03-04 12:10:00,1586.75,1588.32,1585.51,1588.32,2429.0,1586.75,1588.32,1585.51,1588.32,2429.0
2024-03-04 12:15:00,1586.69,1587.37,1578.0,1581.81,11174.0,1586.69,1587.37,1578.0,1581.81,11174.0
2024-03-04 12:20:00,1578.01,1581.17,1577.16,1581.17,1844.0,1578.01,1581.17,1577.16,1581.17,1844.0
2024-03-04 12:25:00,1581.9,1584.59,1580.93,1584.59,1900.0,1581.9,1584.59,1580.93,1584.59,1900.0
2024-03-04 12:30:00,1584.54,1584.69,1583.16,1583.44,1483.0,1584.54,1584.69,1583.16,1583.44,1483.0
2024-03-04 12:35:00,1583.47,1583.47,1580.51,1580.52,1240.0,1583.47,1583.47,1580.51,1580.52,1240.0
2024-03-04 12:40:00,1578.92,1579.2,1577.8,1578.33,900.0,1578.92,1579.2,1577.8,1578.33,900.0
2024-03-04 12:45:00,1577.0,1577.0,1571.38,1573.73,2046.0,1577.0,1577.0,1571.38,1573.73,2046.0
2024-03-04 12:50:00,1573.72,1578.68,1570.01,1575.0,12140.0,1573.72,1578.68,1570.01,1575.0,12140.0
2024-03-04 12:55:00,1572.97,1575.09,1566.82,1566.82,1868.0,1572.97,1575.09,1566.82,1566.82,1868.0
2024-03-04 13:00:00,1568.97,1571.11,1568.27,1570.0,4456.0,1568.97,1571.11,1568.27,1570.0,4456.0
2024-03-04 13:05:00,1572.12,1572.73,1568.57,1570.0,7301.0,1572.12,1572.73,1568.57,1570.0,7301.0
2024-03-04 13:10:00,1570.1,1570.4,1568.56,1568.88,700.0,1570.1,1570.4,1568.56,1568.88,700.0
2024-03-04 13:15:00,1568.0,1569.32,1567.45,1569.0,1502.0,1568.0,1569.32,1567.45,1569.0,1502.0
2024-03-04 13:20:00,1569.0,1570.28,1567.17,1567.17,1473.0,1569.0,1570.28,1567.17,1567.17,1473.0
2024-03-04 13:25:00,1568.85,1571.13,1567.16,1571.13,1306.0,1568.85,1571.13,1567.16,1571.13,1306.0
2024-03-04 13:30:00,1572.0,1573.52,1571.01,1573.52,1600.0,1572.0,1573.52,1571.01,1573.52,1600.0
2024-03-04 13:35:00,1573.61,1575.87,1572.4,1574.75,792.0,1573.61,1575.87,1572.4,1574.75,792.0
2024-03-04 13:40:00,1572.64,1572.64,1572.0,1572.16,750.0,1572.64,1572.64,1572.0,1572.16,750.0
2024-03-04 13:45:00,1572.91,1575.4,1571.11,1575.4,1203.0,1572.91,1575.4,1571.11,1575.4,1203.0
2024-03-04 13:50:00,1572.06,1572.81,1572.0,1572.0,400.0,1572.06,1572.81,1572.0,1572.0,400.0
2024-03-04 13:55:00,1571.47,1571.47,1570.52,1570.52,220.0,1571.47,1571.47,1570.52,1570.52,220.0
2024-03-04 14:00:00,1570.51,1571.5,1570.0,1570.12,3398.0,1570.51,1571.5,1570.0,1570.12,3398.0
2024-03-04 14:05:00,1570.0,1570.33,1570.0,1570.1,1203.0,1570.0,1570.33,1570.0,1570.1,1203.0
2024-03-04 14:10:00,1570.0,1570.0,1566.99,1566.99,700.0,1570.0,1570.0,1566.99,1566.99,700.0
2024-03-04 14:15:00,1566.01,1568.67,1566.0,1568.5,1827.0,1566.01,1568.67,1566.0,1568.5,1827.0
2024-03-04 14:20:00,1565.01,1565.28,1563.0,1563.87,1372.0,1565.01,1565.28,1563.0,1563.87,1372.0
2024-03-04 14:25:00,1563.0,1563.99,1563.0,1563.99,200.0,1563.0,1563.99,1563.0,1563.99,200.0
2024-03-04 14:30:00,1563.99,1564.95,1560.02,1560.02,1977.0,1563.99,1564.95,1560.02,1560.02,1977.0
2024-03-04 14:35:00,1560.08,1567.69,1557.36,1566.8,7426.0,1560.08,1567.69,1557.36,1566.8,7426.0
2024-03-04 14:40:00,1564.71,1564.71,1558.61,1560.31,2564.0,1564.71,1564.71,1558.61,1560.31,2564.0
2024-03-04 14:45:00,1562.42,1566.59,1562.42,1566.27,1688.0,1562.42,1566.59,1562.42,1566.27,1688.0
2024-03-04 14:50:00,1564.5,1564.77,1560.42,1560.68,639.0,1564.5,1564.77,1560.42,1560.68,639.0
2024-03-04 14:55:00,1563.53,1565.35,1561.0,1561.04,2487.0,1563.53,1565.35,1561.0,1561.04,2487.0
2024-03-04 15:00:00,1560.79,1562.79,1560.69,1562.79,900.0,1560.79,1562.79,1560.69,1562.79,900.0
2024-03-04 15:05:00,1559.91,1561.22,1557.99,1561.22,1074.0,1559.91,1561.22,1557.99,1561.22,1074.0
2024-03-04 15:10:00,1559.63,1560.11,1559.23,1559.48,1076.0,1559.63,1560.11,1559.23,1559.48,1076.0
2024-03-04 15:15:00,1558.27,1559.76,1557.77,1558.94,1912.0,1558.27,1559.76,1557.77,1558.94,1912.0
2024-03-04 15:20:00,1558.0,1560.51,1558.0,1560.51,1544.0,1558.0,1560.51,1558.0,1560.51,1544.0
2024-03-04 15:25:00,1561.36,1561.36,1560.07,1561.22,677.0,1561.36,1561.36,1560.07,1561.22,677.0
2024-03-04 15:30:00,1560.35,1562.56,1559.11,1562.51,4366.0,1560.35,1562.56,1559.11,1562.51,4366.0
2024-03-04 15:35:00,1562.28,1562.28,1559.99,1562.01,671.0,1562.28,1562.28,1559.99,1562.01,671.0
2024-03-04 15:40:00,1560.96,1562.65,1559.77,1561.4,3595.0,1560.96,1562.65,1559.77,1561.4,3595.0
2024-03-04 15:45:00,1557.11,1557.32,1554.45,1555.9,3263.0,1557.11,1557.32,1554.45,1555.9,3263.0
2024-03-04 15:50:00,1556.44,1557.87,1552.79,1557.83,6761.0,1556.44,1557.87,1552.79,1557.83,6761.0
2024-03-04 15:55:00,1557.87,1561.93,1554.67,1557.7,19975.0,1557.87,1561.93,1554.67,1557.7,19975.0
2024-03-05 09:30:00,1550.0,1562.2,1546.23,1546.23,14848.0,1550.0,1562.2,1546.23,1546.23,14848.0
2024-03-05 09:35:00,1546.66,1548.46,1531.88,1545.4,13370.0,1546.66,1548.46,1531.88,1545.4,13370.0
2024-03-05 09:40:00,1545.05,1545.05,1537.0,1538.37,2217.0,1545.05,1545.05,1537.0,1538.37,2217.0
2024-03-05 09:45:00,1535.41,1538.37,1527.0,1527.0,3953.0,1535.41,1538.37,1527.0,1527.0,3953.0
2024-03-05 09:50:00,1527.0,1533.9,1527.0,1527.0,6307.0,1527.0,1533.9,1527.0,1527.0,6307.0
2024-03-05 09:55:00,1529.47,1536.7,1525.56,1534.97,3686.0,1529.47,1536.7,1525.56,1534.97,3686.0
2024-03-05 10:00:00,1537.66,1542.42,1533.13,1542.0,3278.0,1537.66,1542.42,1533.13,1542.0,3278.0
2024-03-05 10:05:00,1537.5,1539.7,1530.45,1534.77,2939.0,1537.5,1539.7,1530.45,1534.77,2939.0
2024-03-05 10:10:00,1534.75,1537.92,1534.35,1534.35,2887.0,1534.75,1537.92,1534.35,1534.35,2887.0
2024-03-05 10:15:00,1534.63,1534.63,1529.0,1532.75,4447.0,1534.63,1534.63,1529.0,1532.75,4447.0
2024-03-05 10:20:00,1531.31,1533.53,1529.73,1533.53,1262.0,1531.31,1533.53,1529.73,1533.53,1262.0
2024-03-05 10:25:00,1532.28,1533.71,1528.96,1528.96,648.0,1532.28,1533.71,1528.96,1528.96,648.0
2024-03-05 10:30:00,1529.78,1529.78,1522.79,1523.85,1929.0,1529.78,1529.78,1522.79,1523.85,1929.0
2024-03-05 10:35:00,1523.39,1527.98,1523.38,1527.98,642.0,1523.39,1527.98,1523.38,1527.98,642.0
2024-03-05 10:40:00,1530.5,1530.54,1527.9,1527.91,1970.0,1530.5,1530.54,1527.9,1527.91,1970.0
2024-03-05 10:45:00,1528.66,1528.66,1524.51,1524.51,1548.0,1528.66,1528.66,1524.51,1524.51,1548.0
2024-03-05 10:50:00,1525.34,1529.32,1524.77,1525.09,11800.0,1525.34,1529.32,1524.77,1525.09,11800.0
2024-03-05 10:55:00,1524.89,1524.9,1522.03,1522.03,300.0,1524.89,1524.9,1522.03,1522.03,300.0
2024-03-05 11:00:00,1522.27,1524.43,1522.0,1523.3,889.0,1522.27,1524.43,1522.0,1523.3,889.0
2024-03-05 11:05:00,1523.92,1524.51,1519.5,1519.83,2753.0,1523.92,1524.51,1519.5,1519.83,2753.0
2024-03-05 11:10:00,1519.49,1519.51,1517.26,1518.38,3742.0,1519.49,1519.51,1517.26,1518.38,3742.0
2024-03-05 11:15:00,1518.9,1523.19,1518.9,1522.63,937.0,1518.9,1523.19,1518.9,1522.63,937.0
2024-03-05 11:20:00,1522.43,1522.43,1520.31,1520.31,600.0,1522.43,1522.43,1520.31,1520.31,600.0
2024-03-05 11:25:00,1517.0,1518.5,1517.0,1518.5,1100.0,1517.0,1518.5,1517.0,1518.5,1100.0
2024-03-05 11:30:00,1517.18,1521.0,1516.99,1520.95,2441.0,1517.18,1521.0,1516.99,1520.95,2441.0
2024-03-05 11:35:00,1521.01,1521.07,1519.43,1519.43,1014.0,1521.01,1521.07,1519.43,1519.43,1014.0
2024-03-05 11:40:00,1520.94,1522.77,1520.38,1522.33,3990.0,1520.94,1522.77,1520.38,1522.33,3990.0
2024-03-05 11:45:00,1522.33,1522.78,1522.22,1522.78,629.0,1522.33,1522.78,1522.22,1522.78,629.0
2024-03-05 11:50:00,1520.54,1520.54,1519.59,1519.59,577.0,1520.54,1520.54,1519.59,1519.59,577.0
2024-03-05 11:55:00,1517.51,1520.72,1517.51,1520.72,411.0,1517.51,1520.72,1517.51,1520.72,411.0
2024-03-05 12:00:00,1521.3,1521.72,1518.0,1518.0,623.0,1521.3,1521.72,1518.0,1518.0,623.0
2024-03-05 12:05:00,1518.0,1518.0,1518.0,1518.0,0.0,1518.0,1518.0,1518.0,1518.0,0.0
2024-03-05 12:10:00,1522.81,1522.81,1522.8,1522.81,200.0,1522.81,1522.81,1522.8,1522.81,200.0
2024-03-05 12:15:00,1522.05,1523.05,1522.05,1522.68,419.0,1522.05,1523.05,1522.05,1522.68,419.0
2024-03-05 12:20:00,1520.62,1521.92,1518.8,1521.22,1337.0,1520.62,1521.92,1518.8,1521.22,1337.0
2024-03-05 12:25:00,1522.17,1527.34,1522.03,1527.34,4584.0,1522.17,1527.34,1522.03,1527.34,4584.0
2024-03-05 12:30:00,1530.87,1530.87,1530.87,1530.87,112.0,1530.87,1530.87,1530.87,1530.87,112.0
2024-03-05 12:35:00,1529.07,1529.5,1526.36,1528.65,1400.0,1529.07,1529.5,1526.36,1528.65,1400.0
2024-03-05 12:40:00,1526.3,1526.49,1523.91,1523.97,2330.0,1526.3,1526.49,1523.91,1523.97,2330.0
2024-03-05 12:45:00,1526.42,1526.42,1526.42,1526.42,100.0,1526.42,1526.42,1526.42,1526.42,100.0
2024-03-05 12:50:00,1526.38,1528.75,1526.33,1526.33,1318.0,1526.38,1528.75,1526.33,1526.33,1318.0
2024-03-05 12:55:00,1526.33,1526.33,1526.33,1526.33,0.0,1526.33,1526.33,1526.33,1526.33,0.0
2024-03-05 13:00:00,1524.56,1524.56,1523.06,1523.07,302.0,1524.56,1524.56,1523.06,1523.07,302.0
2024-03-05 13:05:00,1521.63,1523.0,1519.85,1520.68,34673.0,1521.63,1523.0,1519.85,1520.68,34673.0
2024-03-05 13:10:00,1521.1,1523.18,1519.8,1522.35,4563.0,1521.1,1523.18,1519.8,1522.35,4563.0
2024-03-05 13:15:00,1522.35,1522.35,1522.35,1522.35,0.0,1522.35,1522.35,1522.35,1522.35,0.0
2024-03-05 13:20:00,1522.35,1522.35,1522.35,1522.35,0.0,1522.35,1522.35,1522.35,1522.35,0.0
2024-03-05 13:25:00,1519.8,1522.69,1519.35,1520.44,2532.0,1519.8,1522.69,1519.35,1520.44,2532.0
2024-03-05 13:30:00,1520.0,1521.49,1519.48,1520.5,1100.0,1520.0,1521.49,1519.48,1520.5,1100.0
2024-03-05 13:35:00,1520.06,1520.99,1518.74,1520.25,3166.0,1520.06,1520.99,1518.74,1520.25,3166.0
2024-03-05 13:40:00,1519.77,1522.2,1519.77,1520.0,1235.0,1519.77,1522.2,1519.77,1520.0,1235.0
2024-03-05 13:45:00,1521.14,1521.14,1518.11,1518.11,200.0,1521.14,1521.14,1518.11,1518.11,200.0
2024-03-05 13:50:00,1519.5,1522.33,1518.0,1520.44,2539.0,1519.5,1522.33,1518.0,1520.44,2539.0
2024-03-05 13:55:00,1519.99,1520.0,1517.8,1517.8,408.0,1519.99,1520.0,1517.8,1517.8,408.0
2024-03-05 14:00:00,1517.8,1517.8,1517.8,1517.8,0.0,1517.8,1517.8,1517.8,1517.8,0.0
2024-03-05 14:05:00,1519.07,1519.07,1519.02,1519.02,200.0,1519.07,1519.07,1519.02,1519.02,200.0
2024-03-05 14:10:00,1517.2,1520.49,1517.2,1520.48,300.0,1517.2,1520.49,1517.2,1520.48,300.0
2024-03-05 14:15:00,1518.71,1521.15,1518.23,1518.23,1320.0,1518.71,1521.15,1518.23,1518.23,1320.0
2024-03-05 14:20:00,1517.0,1517.82,1517.0,1517.62,1136.0,1517.0,1517.82,1517.0,1517.62,1136.0
2024-03-05 14:25:00,1519.0,1520.32,1518.79,1518.8,1100.0,1519.0,1520.32,1518.79,1518.8,1100.0
2024-03-05 14:30:00,1517.2,1517.96,1516.5,1516.5,500.0,1517.2,1517.96,1516.5,1516.5,500.0
2024-03-05 14:35:00,1516.97,1516.97,1512.93,1514.24,1848.0,1516.97,1516.97,1512.93,1514.24,1848.0
2024-03-05 14:40:00,1512.56,1512.6,1511.0,1511.0,850.0,1512.56,1512.6,1511.0,1511.0,850.0
2024-03-05 14:45:00,1510.29,1513.17,1510.29,1512.85,2145.0,1510.29,1513.17,1510.29,1512.85,2145.0
2024-03-05 14:50:00,1513.16,1513.17,1509.9,1509.9,1000.0,1513.16,1513.17,1509.9,1509.9,1000.0
2024-03-05 14:55:00,1509.9,1512.37,1509.0,1512.37,3300.0,1509.9,1512.37,1509.0,1512.37,3300.0
2024-03-05 15:00:00,1512.0,1515.24,1511.3,1514.92,1901.0,1512.0,1515.24,1511.3,1514.92,1901.0
2024-03-05 15:05:00,1515.72,1515.72,1512.8,1513.65,547.0,1515.72,1515.72,1512.8,1513.65,547.0
2024-03-05 15:10:00,1513.24,1513.24,1510.0,1510.67,700.0,1513.24,1513.24,1510.0,1510.67,700.0
2024-03-05 15:15:00,1509.15,1510.3,1508.33,1508.33,1500.0,1509.15,1510.3,1508.33,1508.33,1500.0
2024-03-05 15:20:00,1508.68,1512.33,1508.13,1512.33,1887.0,1508.68,1512.33,1508.13,1512.33,1887.0
2024-03-05 15:25:00,1512.33,1512.33,1510.43,1510.45,860.0,1512.33,1512.33,1510.43,1510.45,860.0
2024-03-05 15:30:00,1510.45,1512.72,1510.45,1512.72,965.0,1510.45,1512.72,1510.45,1512.72,965.0
2024-03-05 15:35:00,1514.21,1517.2,1514.21,1517.2,641.0,1514.21,1517.2,1514.21,1517.2,641.0
2024-03-05 15:40:00,1519.12,1520.15,1517.99,1520.06,6071.0,1519.12,1520.15,1517.99,1520.06,6071.0
2024-03-05 15:45:00,1521.16,1528.12,1521.16,1522.96,3133.0,1521.16,1528.12,1521.16,1522.96,3133.0
2024-03-05 15:50:00,1523.52,1527.44,1522.02,1527.23,5021.0,1523.52,1527.44,1522.02,1527.23,5021.0
2024-03-05 15:55:00,1526.96,1530.21,1524.31,1527.44,5484.0,1526.96,1530.21,1524.31,1527.44,5484.0
2024-03-06 09:30:00,1550.75,1557.15,1520.2,1531.77,29590.0,1550.75,1557.15,1520.2,1531.77,29590.0
2024-03-06 09:35:00,1531.76,1532.0,1517.54,1530.0,10102.0,1531.76,1532.0,1517.54,1530.0,10102.0
2024-03-06 09:40:00,1531.0,1532.43,1523.87,1531.37,8912.0,1531.0,1532.43,1523.87,1531.37,8912.0
2024-03-06 09:45:00,1526.33,1530.46,1525.57,1528.38,4781.0,1526.33,1530.46,1525.57,1528.38,4781.0
2024-03-06 09:50:00,1526.46,1529.93,1523.48,1526.58,2100.0,1526.46,1529.93,1523.48,1526.58,2100.0
2024-03-06 09:55:00,1527.0,1527.0,1520.0,1520.8,1482.0,1527.0,1527.0,1520.0,1520.8,1482.0
2024-03-06 10:00:00,1519.99,1522.69,1513.0,1513.27,5956.0,1519.99,1522.69,1513.0,1513.27,5956.0
2024-03-06 10:05:00,1511.75,1514.49,1508.89,1510.94,3998.0,1511.75,1514.49,1508.89,1510.94,3998.0
2024-03-06 10:10:00,1513.13,1514.35,1510.29,1511.81,2524.0,1513.13,1514.35,1510.29,1511.81,2524.0
2024-03-06 10:15:00,1509.77,1514.64,1509.42,1511.89,3816.0,1509.77,1514.64,1509.42,1511.89,3816.0
2024-03-06 10:20:00,1510.98,1513.22,1510.76,1511.12,1250.0,1510.98,1513.22,1510.76,1511.12,1250.0
2024-03-06 10:25:00,1511.93,1513.48,1509.95,1512.73,3604.0,1511.93,1513.48,1509.95,1512.73,3604.0
2024-03-06 10:30:00,1511.7,1518.43,1508.97,1518.43,9404.0,1511.7,1518.43,1508.97,1518.43,9404.0
2024-03-06 10:35:00,1517.12,1518.73,1515.2,1515.2,1600.0,1517.12,1518.73,1515.2,1515.2,1600.0
2024-03-06 10:40:00,1515.55,1516.49,1509.27,1510.87,4523.0,1515.55,1516.49,1509.27,1510.87,4523.0
2024-03-06 10:45:00,1513.93,1517.06,1512.42,1515.07,3738.0,1513.93,1517.06,1512.42,1515.07,3738.0
2024-03-06 10:50:00,1518.02,1519.61,1517.2,1518.29,1863.0,1518.02,1519.61,1517.2,1518.29,1863.0
2024-03-06 10:55:00,1518.4,1518.58,1515.52,1518.06,2589.0,1518.4,1518.58,1515.52,1518.06,2589.0
2024-03-06 11:00:00,1517.72,1521.48,1517.38,1520.72,1600.0,1517.72,1521.48,1517.38,1520.72,1600.0
2024-03-06 11:05:00,1520.87,1523.56,1517.4,1520.0,6762.0,1520.87,1523.56,1517.4,1520.0,6762.0
2024-03-06 11:10:00,1519.49,1523.54,1519.05,1523.54,2991.0,1519.49,1523.54,1519.05,1523.54,2991.0
2024-03-06 11:15:00,1523.32,1525.15,1515.03,1515.5,16926.0,1523.32,1525.15,1515.03,1515.5,16926.0
2024-03-06 11:20:00,1515.32,1523.52,1514.94,1523.36,6057.0,1515.32,1523.52,1514.94,1523.36,6057.0
2024-03-06 11:25:00,1523.38,1524.84,1522.85,1524.31,767.0,1523.38,1524.84,1522.85,1524.31,767.0
2024-03-06 11:30:00,1523.54,1525.43,1517.92,1520.61,2569.0,1523.54,1525.43,1517.92,1520.61,2569.0
2024-03-06 11:35:00,1519.84,1521.45,1518.4,1519.8,5155.0,1519.84,1521.45,1518.4,1519.8,5155.0
2024-03-06 11:40:00,1519.49,1519.49,1516.89,1517.1,1711.0,1519.49,1519.49,1516.89,1517.1,1711.0
2024-03-06 11:45:00,1515.46,1518.88,1514.81,1514.81,2377.0,1515.46,1518.88,1514.81,1514.81,2377.0
2024-03-06 11:50:00,1515.14,1517.5,1515.14,1516.81,2431.0,1515.14,1517.5,1515.14,1516.81,2431.0
2024-03-06 11:55:00,1517.23,1518.68,1516.0,1516.98,3400.0,1517.23,1518.68,1516.0,1516.98,3400.0
2024-03-06 12:00:00,1516.9,1522.51,1515.5,1515.51,17322.0,1516.9,1522.51,1515.5,1515.51,17322.0
2024-03-06 12:05:00,1515.89,1518.5,1515.53,1515.69,8326.0,1515.89,1518.5,1515.53,1515.69,8326.0
2024-03-06 12:10:00,1516.91,1517.1,1515.37,1515.82,2488.0,1516.91,1517.1,1515.37,1515.82,2488.0
2024-03-06 12:15:00,1514.93,1514.93,1510.4,1510.4,2880.0,1514.93,1514.93,1510.4,1510.4,2880.0
2024-03-06 12:20:00,1512.56,1512.59,1509.33,1511.15,6413.0,1512.56,1512.59,1509.33,1511.15,6413.0
2024-03-06 12:25:00,1511.14,1515.88,1510.41,1515.88,3427.0,1511.14,1515.88,1510.41,1515.88,3427.0
2024-03-06 12:30:00,1518.78,1520.75,1518.16,1518.16,1150.0,1518.78,1520.75,1518.16,1518.16,1150.0
2024-03-06 12:35:00,1517.2,1517.3,1515.78,1515.78,900.0,1517.2,1517.3,1515.78,1515.78,900.0
2024-03-06 12:40:00,1516.83,1522.81,1516.83,1522.46,1100.0,1516.83,1522.81,1516.83,1522.46,1100.0
2024-03-06 12:45:00,1524.57,1524.58,1518.73,1522.63,2100.0,1524.57,1524.58,1518.73,1522.63,2100.0
2024-03-06 12:50:00,1525.22,1525.22,1520.0,1520.01,3809.0,1525.22,1525.22,1520.0,1520.01,3809.0
2024-03-06 12:55:00,1520.0,1520.0,1514.91,1515.36,5123.0,1520.0,1520.0,1514.91,1515.36,5123.0
2024-03-06 13:00:00,1514.1,1514.1,1509.29,1509.96,7105.0,1514.1,1514.1,1509.29,1509.96,7105.0
2024-03-06 13:05:00,1510.07,1510.07,1504.22,1506.88,22476.0,1510.07,1510.07,1504.22,1506.88,22476.0
2024-03-06 13:10:00,1506.15,1518.01,1505.3,1518.01,4102.0,1506.15,1518.01,1505.3,1518.01,4102.0
2024-03-06 13:15:00,1518.04,1519.18,1516.68,1517.56,2286.0,1518.04,1519.18,1516.68,1517.56,2286.0
2024-03-06 13:20:00,1518.66,1520.37,1518.66,1520.37,678.0,1518.66,1520.37,1518.66,1520.37,678.0
2024-03-06 13:25:00,1521.67,1521.67,1520.38,1520.39,580.0,1521.67,1521.67,1520.38,1520.39,580.0
2024-03-06 13:30:00,1522.6,1523.59,1513.53,1514.55,4286.0,1522.6,1523.59,1513.53,1514.55,4286.0
2024-03-06 13:35:00,1513.75,1517.32,1513.18,1517.32,3600.0,1513.75,1517.32,1513.18,1517.32,3600.0
2024-03-06 13:40:00,1517.05,1518.76,1515.37,1516.56,1619.0,1517.05,1518.76,1515.37,1516.56,1619.0
2024-03-06 13:45:00,1516.63,1517.71,1510.8,1512.85,3019.0,1516.63,1517.71,1510.8,1512.85,3019.0
2024-03-06 13:50:00,1512.58,1513.37,1509.8,1510.52,1730.0,1512.58,1513.37,1509.8,1510.52,1730.0
2024-03-06 13:55:00,1510.41,1511.69,1509.34,1510.63,2390.0,1510.41,1511.69,1509.34,1510.63,2390.0
2024-03-06 14:00:00,1510.0,1510.5,1507.76,1507.88,2100.0,1510.0,1510.5,1507.76,1507.88,2100.0
2024-03-06 14:05:00,1508.24,1513.39,1508.24,1512.41,2460.0,1508.24,1513.39,1508.24,1512.41,2460.0
2024-03-06 14:10:00,1511.42,1513.39,1509.65,1509.65,8752.0,1511.42,1513.39,1509.65,1509.65,8752.0
2024-03-06 14:15:00,1508.12,1512.04,1507.12,1511.43,3000.0,1508.12,1512.04,1507.12,1511.43,3000.0
2024-03-06 14:20:00,1512.38,1514.6,1512.37,1514.34,1014.0,1512.38,1514.6,1512.37,1514.34,1014.0
2024-03-06 14:25:00,1513.67,1515.93,1512.08,1515.93,2125.0,1513.67,1515.93,1512.08,1515.93,2125.0
2024-03-06 14:30:00,1517.59,1518.07,1514.0,1514.89,1083.0,1517.59,1518.07,1514.0,1514.89,1083.0
2024-03-06 14:35:00,1514.83,1514.83,1514.69,1514.69,400.0,1514.83,1514.83,1514.69,1514.69,400.0
2024-03-06 14:40:00,1514.68,1516.34,1513.28,1516.34,2100.0,1514.68,1516.34,1513.28,1516.34,2100.0
2024-03-06 14:45:00,1517.05,1517.05,1510.23,1512.29,3713.0,1517.05,1517.05,1510.23,1512.29,3713.0
2024-03-06 14:50:00,1512.44,1517.27,1512.44,1515.01,2113.0,1512.44,1517.27,1512.44,1515.01,2113.0
2024-03-06 14:55:00,1515.89,1515.9,1509.3,1514.24,3126.0,1515.89,1515.9,1509.3,1514.24,3126.0
2024-03-06 15:00:00,1517.58,1518.45,1515.96,1518.45,305.0,1517.58,1518.45,1515.96,1518.45,305.0
2024-03-06 15:05:00,1519.23,1519.23,1515.26,1515.99,3194.0,1519.23,1519.23,1515.26,1515.99,3194.0
2024-03-06 15:10:00,1516.63,1518.16,1516.63,1517.18,495.0,1516.63,1518.16,1516.63,1517.18,495.0
2024-03-06 15:15:00,1515.77,1517.31,1515.32,1517.31,700.0,1515.77,1517.31,1515.32,1517.31,700.0
2024-03-06 15:20:00,1515.08,1516.35,1514.14,1516.08,1500.0,1515.08,1516.35,1514.14,1516.08,1500.0
2024-03-06 15:25:00,1516.51,1518.54,1516.5,1517.54,501.0,1516.51,1518.54,1516.5,1517.54,501.0
2024-03-06 15:30:00,1518.75,1519.29,1514.0,1515.8,2412.0,1518.75,1519.29,1514.0,1515.8,2412.0
2024-03-06 15:35:00,1513.76,1518.21,1513.76,1517.43,2531.0,1513.76,1518.21,1513.76,1517.43,2531.0
2024-03-06 15:40:00,1516.95,1519.92,1516.95,1517.81,4340.0,1516.95,1519.92,1516.95,1517.81,4340.0
2024-03-06 15:45:00,1518.54,1521.82,1518.54,1521.77,5671.0,1518.54,1521.82,1518.54,1521.77,5671.0
2024-03-06 15:50:00,1521.16,1522.72,1518.67,1522.61,8692.0,1521.16,1522.72,1518.67,1522.61,8692.0
2024-03-06 15:55:00,1523.13,1526.39,1522.23,1525.69,17398.0,1523.13,1526.39,1522.23,1525.69,17398.0
2024-03-07 09:30:00,1541.43,1543.0,1529.77,1531.06,9855.0,1541.43,1543.0,1529.77,1531.06,9855.0
2024-03-07 09:35:00,1530.84,1538.03,1520.0,1520.0,8037.0,1530.84,1538.03,1520.0,1520.0,8037.0
2024-03-07 09:40:00,1523.91,1526.22,1517.54,1519.4,4301.0,1523.91,1526.22,1517.54,1519.4,4301.0
2024-03-07 09:45:00,1516.52,1523.72,1510.0,1523.72,8813.0,1516.52,1523.72,1510.0,1523.72,8813.0
2024-03-07 09:50:00,1522.05,1528.48,1521.83,1528.48,4500.0,1522.05,1528.48,1521.83,1528.48,4500.0
2024-03-07 09:55:00,1528.0,1528.0,1524.9,1525.5,2635.0,1528.0,1528.0,1524.9,1525.5,2635.0
2024-03-07 10:00:00,1525.5,1532.18,1525.49,1531.18,3295.0,1525.5,1532.18,1525.49,1531.18,3295.0
2024-03-07 10:05:00,1530.8,1532.31,1525.85,1527.08,1500.0,1530.8,1532.31,1525.85,1527.08,1500.0
2024-03-07 10:10:00,1527.07,1528.97,1524.06,1526.49,2365.0,1527.07,1528.97,1524.06,1526.49,2365.0
2024-03-07 10:15:00,1526.51,1535.48,1526.5,1531.82,1800.0,1526.51,1535.48,1526.5,1531.82,1800.0
2024-03-07 10:20:00,1532.16,1532.16,1529.82,1529.82,1225.0,1532.16,1532.16,1529.82,1529.82,1225.0
2024-03-07 10:25:00,1530.28,1533.14,1528.56,1531.72,2101.0,1530.28,1533.14,1528.56,1531.72,2101.0
2024-03-07 10:30:00,1526.27,1528.19,1526.27,1527.0,2100.0,1526.27,1528.19,1526.27,1527.0,2100.0
2024-03-07 10:35:00,1528.25,1535.15,1526.99,1534.64,4700.0,1528.25,1535.15,1526.99,1534.64,4700.0
2024-03-07 10:40:00,1534.41,1534.42,1531.3,1531.5,1300.0,1534.41,1534.42,1531.3,1531.5,1300.0
2024-03-07 10:45:00,1535.0,1535.03,1534.86,1534.87,442.0,1535.0,1535.03,1534.86,1534.87,442.0
2024-03-07 10:50:00,1534.87,1534.87,1529.48,1532.52,4631.0,1534.87,1534.87,1529.48,1532.52,4631.0
2024-03-07 10:55:00,1532.52,1532.67,1532.51,1532.56,1100.0,1532.52,1532.67,1532.51,1532.56,1100.0
2024-03-07 11:00:00,1530.31,1534.41,1528.24,1533.64,4347.0,1530.31,1534.41,1528.24,1533.64,4347.0
2024-03-07 11:05:00,1532.18,1536.19,1532.18,1533.95,1492.0,1532.18,1536.19,1532.18,1533.95,1492.0
2024-03-07 11:10:00,1536.21,1536.63,1529.56,1533.0,4687.0,1536.21,1536.63,1529.56,1533.0,4687.0
2024-03-07 11:15:00,1527.9,1528.36,1526.69,1527.55,1000.0,1527.9,1528.36,1526.69,1527.55,1000.0
2024-03-07 11:20:00,1527.93,1528.4,1524.92,1525.0,2088.0,1527.93,1528.4,1524.92,1525.0,2088.0
2024-03-07 11:25:00,1527.0,1529.68,1527.0,1527.35,1200.0,1527.0,1529.68,1527.0,1527.35,1200.0
2024-03-07 11:30:00,1525.0,1527.71,1524.96,1527.63,5827.0,1525.0,1527.71,1524.96,1527.63,5827.0
2024-03-07 11:35:00,1527.25,1527.25,1524.83,1526.01,1492.0,1527.25,1527.25,1524.83,1526.01,1492.0
2024-03-07 11:40:00,1526.04,1527.43,1524.71,1526.53,700.0,1526.04,1527.43,1524.71,1526.53,700.0
2024-03-07 11:45:00,1526.16,1526.17,1523.97,1525.57,778.0,1526.16,1526.17,1523.97,1525.57,778.0
2024-03-07 11:50:00,1525.94,1528.44,1525.93,1528.44,200.0,1525.94,1528.44,1525.93,1528.44,200.0
2024-03-07 11:55:00,1526.21,1526.21,1526.21,1526.21,700.0,1526.21,1526.21,1526.21,1526.21,700.0
2024-03-07 12:00:00,1526.21,1526.21,1526.21,1526.21,300.0,1526.21,1526.21,1526.21,1526.21,300.0
2024-03-07 12:05:00,1526.21,1526.21,1526.21,1526.21,0.0,1526.21,1526.21,1526.21,1526.21,0.0
2024-03-07 12:10:00,1525.22,1525.22,1520.37,1523.53,1029.0,1525.22,1525.22,1520.37,1523.53,1029.0
2024-03-07 12:15:00,1523.8,1523.8,1521.52,1522.83,525.0,1523.8,1523.8,1521.52,1522.83,525.0
2024-03-07 12:20:00,1522.85,1523.78,1520.41,1522.1,725.0,1522.85,1523.78,1520.41,1522.1,725.0
2024-03-07 12:25:00,1522.1,1523.78,1520.89,1520.89,2500.0,1522.1,1523.78,1520.89,1520.89,2500.0
2024-03-07 12:30:00,1519.2,1519.2,1518.61,1518.82,600.0,1519.2,1519.2,1518.61,1518.82,600.0
2024-03-07 12:35:00,1518.82,1523.38,1518.82,1523.38,2300.0,1518.82,1523.38,1518.82,1523.38,2300.0
2024-03-07 12:40:00,1522.43,1522.43,1522.01,1522.01,350.0,1522.43,1522.43,1522.01,1522.01,350.0
2024-03-07 12:45:00,1522.65,1523.8,1522.65,1523.49,1000.0,1522.65,1523.8,1522.65,1523.49,1000.0
2024-03-07 12:50:00,1523.49,1524.6,1523.48,1523.57,2100.0,1523.49,1524.6,1523.48,1523.57,2100.0
2024-03-07 12:55:00,1523.57,1523.57,1523.57,1523.57,0.0,1523.57,1523.57,1523.57,1523.57,0.0
2024-03-07 13:00:00,1522.27,1522.27,1519.91,1519.91,850.0,1522.27,1522.27,1519.91,1519.91,850.0
2024-03-07 13:05:00,1519.91,1519.91,1519.91,1519.91,0.0,1519.91,1519.91,1519.91,1519.91,0.0
2024-03-07 13:10:00,1517.49,1517.49,1517.48,1517.49,100.0,1517.49,1517.49,1517.48,1517.49,100.0
2024-03-07 13:15:00,1514.97,1520.0,1514.97,1517.21,2563.0,1514.97,1520.0,1514.97,1517.21,2563.0
2024-03-07 13:20:00,1518.22,1520.0,1518.22,1520.0,1190.0,1518.22,1520.0,1518.22,1520.0,1190.0
2024-03-07 13:25:00,1520.34,1520.34,1519.96,1519.96,400.0,1520.34,1520.34,1519.96,1519.96,400.0
2024-03-07 13:30:00,1521.19,1523.57,1521.19,1523.57,1874.0,1521.19,1523.57,1521.19,1523.57,1874.0
2024-03-07 13:35:00,1523.02,1527.01,1523.01,1526.44,1350.0,1523.02,1527.01,1523.01,1526.44,1350.0
2024-03-07 13:40:00,1526.0,1527.38,1525.82,1526.5,1400.0,1526.0,1527.38,1525.82,1526.5,1400.0
2024-03-07 13:45:00,1526.73,1528.64,1526.72,1528.0,1000.0,1526.73,1528.64,1526.72,1528.0,1000.0
2024-03-07 13:50:00,1527.48,1527.58,1527.48,1527.58,710.0,1527.48,1527.58,1527.48,1527.58,710.0
2024-03-07 13:55:00,1527.58,1527.58,1527.41,1527.58,800.0,1527.58,1527.58,1527.41,1527.58,800.0
2024-03-07 14:00:00,1527.58,1527.58,1526.27,1527.35,1416.0,1527.58,1527.58,1526.27,1527.35,1416.0
2024-03-07 14:05:00,1527.61,1528.22,1526.27,1526.27,1200.0,1527.61,1528.22,1526.27,1526.27,1200.0
2024-03-07 14:10:00,1526.95,1528.9,1526.25,1526.25,608.0,1526.95,1528.9,1526.25,1526.25,608.0
2024-03-07 14:15:00,1525.0,1525.3,1524.0,1524.48,1444.0,1525.0,1525.3,1524.0,1524.48,1444.0
2024-03-07 14:20:00,1524.24,1524.24,1524.24,1524.24,100.0,1524.24,1524.24,1524.24,1524.24,100.0
2024-03-07 14:25:00,1526.5,1528.0,1526.5,1528.0,990.0,1526.5,1528.0,1526.5,1528.0,990.0
2024-03-07 14:30:00,1526.86,1527.14,1525.03,1527.07,1297.0,1526.86,1527.14,1525.03,1527.07,1297.0
2024-03-07 14:35:00,1528.33,1528.33,1527.0,1527.0,1098.0,1528.33,1528.33,1527.0,1527.0,1098.0
2024-03-07 14:40:00,1527.02,1527.02,1526.77,1526.77,300.0,1527.02,1527.02,1526.77,1526.77,300.0
2024-03-07 14:45:00,1527.1,1529.0,1527.1,1527.66,400.0,1527.1,1529.0,1527.1,1527.66,400.0
2024-03-07 14:50:00,1529.4,1529.95,1529.0,1529.44,1000.0,1529.4,1529.95,1529.0,1529.44,1000.0
2024-03-07 14:55:00,1529.0,1531.58,1529.0,1529.7,1400.0,1529.0,1531.58,1529.0,1529.7,1400.0
2024-03-07 15:00:00,1529.65,1530.97,1528.52,1528.88,2813.0,1529.65,1530.97,1528.52,1528.88,2813.0
2024-03-07 15:05:00,1533.36,1534.04,1531.85,1531.85,368.0,1533.36,1534.04,1531.85,1531.85,368.0
2024-03-07 15:10:00,1532.16,1532.16,1532.16,1532.16,100.0,1532.16,1532.16,1532.16,1532.16,100.0
2024-03-07 15:15:00,1533.96,1533.96,1533.96,1533.96,100.0,1533.96,1533.96,1533.96,1533.96,100.0
2024-03-07 15:20:00,1532.26,1532.26,1532.2,1532.2,458.0,1532.26,1532.26,1532.2,1532.2,458.0
2024-03-07 15:25:00,1532.28,1532.28,1532.01,1532.02,536.0,1532.28,1532.28,1532.01,1532.02,536.0
2024-03-07 15:30:00,1531.01,1532.76,1529.91,1532.76,4589.0,1531.01,1532.76,1529.91,1532.76,4589.0
2024-03-07 15:35:00,1532.06,1532.36,1531.41,1531.41,381.0,1532.06,1532.36,1531.41,1531.41,381.0
2024-03-07 15:40:00,1533.03,1534.51,1533.03,1534.51,200.0,1533.03,1534.51,1533.03,1534.51,200.0
2024-03-07 15:45:00,1532.31,1532.31,1528.0,1530.18,3740.0,1532.31,1532.31,1528.0,1530.18,3740.0
2024-03-07 15:50:00,1527.5,1529.44,1525.82,1529.38,2640.0,1527.5,1529.44,1525.82,1529.38,2640.0
2024-03-07 15:55:00,1528.84,1530.31,1527.18,1530.31,9682.0,1528.84,1530.31,1527.18,1530.31,9682.0
2024-03-08 09:30:00,1528.0,1535.75,1528.0,1535.75,4295.0,1528.0,1535.75,1528.0,1535.75,4295.0
2024-03-08 09:35:00,1539.03,1542.05,1536.82,1538.29,2945.0,1539.03,1542.05,1536.82,1538.29,2945.0
2024-03-08 09:40:00,1540.0,1544.41,1538.5,1541.95,2224.0,1540.0,1544.41,1538.5,1541.95,2224.0
2024-03-08 09:45:00,1542.0,1548.41,1535.32,1538.5,15590.0,1542.0,1548.41,1535.32,1538.5,15590.0
2024-03-08 09:50:00,1538.29,1538.65,1535.36,1536.65,2192.0,1538.29,1538.65,1535.36,1536.65,2192.0
2024-03-08 09:55:00,1535.0,1539.0,1535.0,1537.32,3440.0,1535.0,1539.0,1535.0,1537.32,3440.0
2024-03-08 10:00:00,1541.71,1548.88,1541.71,1545.0,3157.0,1541.71,1548.88,1541.71,1545.0,3157.0
2024-03-08 10:05:00,1544.05,1546.41,1544.05,1545.74,400.0,1544.05,1546.41,1544.05,1545.74,400.0
2024-03-08 10:10:00,1547.33,1552.99,1542.78,1543.03,10334.0,1547.33,1552.99,1542.78,1543.03,10334.0
2024-03-08 10:15:00,1542.19,1543.0,1541.78,1543.0,2484.0,1542.19,1543.0,1541.78,1543.0,2484.0
2024-03-08 10:20:00,1543.01,1543.06,1536.43,1536.86,2631.0,1543.01,1543.06,1536.43,1536.86,2631.0
2024-03-08 10:25:00,1538.5,1539.16,1537.11,1537.11,2172.0,1538.5,1539.16,1537.11,1537.11,2172.0
2024-03-08 10:30:00,1538.98,1539.9,1533.45,1536.4,2283.0,1538.98,1539.9,1533.45,1536.4,2283.0
2024-03-08 10:35:00,1537.48,1537.48,1534.0,1536.06,2432.0,1537.48,1537.48,1534.0,1536.06,2432.0
2024-03-08 10:40:00,1536.96,1538.74,1534.43,1538.74,1123.0,1536.96,1538.74,1534.43,1538.74,1123.0
2024-03-08 10:45:00,1537.19,1537.2,1533.64,1535.0,1193.0,1537.19,1537.2,1533.64,1535.0,1193.0
2024-03-08 10:50:00,1537.45,1539.68,1535.41,1537.58,1400.0,1537.45,1539.68,1535.41,1537.58,1400.0
2024-03-08 10:55:00,1537.95,1538.0,1533.78,1533.78,1109.0,1537.95,1538.0,1533.78,1533.78,1109.0
2024-03-08 11:00:00,1533.63,1534.0,1529.77,1530.87,1314.0,1533.63,1534.0,1529.77,1530.87,1314.0
2024-03-08 11:05:00,1532.08,1534.37,1531.23,1531.23,3368.0,1532.08,1534.37,1531.23,1531.23,3368.0
2024-03-08 11:10:00,1531.28,1533.29,1531.28,1533.05,837.0,1531.28,1533.29,1531.28,1533.05,837.0
2024-03-08 11:15:00,1531.08,1531.08,1530.2,1530.54,500.0,1531.08,1531.08,1530.2,1530.54,500.0
2024-03-08 11:20:00,1530.48,1531.0,1528.77,1528.77,2150.0,1530.48,1531.0,1528.77,1528.77,2150.0
2024-03-08 11:25:00,1527.1,1527.1,1521.74,1521.75,1316.0,1527.1,1527.1,1521.74,1521.75,1316.0
2024-03-08 11:30:00,1522.05,1522.81,1518.26,1519.21,6609.0,1522.05,1522.81,1518.26,1519.21,6609.0
2024-03-08 11:35:00,1521.21,1524.88,1520.72,1524.18,2900.0,1521.21,1524.88,1520.72,1524.18,2900.0
2024-03-08 11:40:00,1524.94,1528.04,1524.94,1528.04,414.0,1524.94,1528.04,1524.94,1528.04,414.0
2024-03-08 11:45:00,1527.74,1527.74,1523.29,1524.63,1000.0,1527.74,1527.74,1523.29,1524.63,1000.0
2024-03-08 11:50:00,1525.39,1526.78,1524.88,1524.88,1381.0,1525.39,1526.78,1524.88,1524.88,1381.0
2024-03-08 11:55:00,1525.34,1525.72,1525.33,1525.72,600.0,1525.34,1525.72,1525.33,1525.72,600.0
2024-03-08 12:00:00,1523.85,1525.12,1522.0,1524.88,3098.0,1523.85,1525.12,1522.0,1524.88,3098.0
2024-03-08 12:05:00,1525.38,1526.0,1523.49,1523.49,916.0,1525.38,1526.0,1523.49,1523.49,916.0
2024-03-08 12:10:00,1522.02,1522.52,1521.66,1522.51,600.0,1522.02,1522.52,1521.66,1522.51,600.0
2024-03-08 12:15:00,1523.78,1524.49,1523.78,1524.49,400.0,1523.78,1524.49,1523.78,1524.49,400.0
2024-03-08 12:20:00,1522.34,1522.34,1522.17,1522.17,204.0,1522.34,1522.34,1522.17,1522.17,204.0
2024-03-08 12:25:00,1522.31,1526.0,1522.31,1524.84,1366.0,1522.31,1526.0,1522.31,1524.84,1366.0
2024-03-08 12:30:00,1526.17,1526.17,1524.08,1524.08,600.0,1526.17,1526.17,1524.08,1524.08,600.0
2024-03-08 12:35:00,1523.04,1524.97,1523.0,1524.97,900.0,1523.04,1524.97,1523.0,1524.97,900.0
2024-03-08 12:40:00,1524.52,1525.41,1524.38,1525.41,500.0,1524.52,1525.41,1524.38,1525.41,500.0
2024-03-08 12:45:00,1525.88,1525.88,1523.79,1524.89,450.0,1525.88,1525.88,1523.79,1524.89,450.0
2024-03-08 12:50:00,1525.08,1527.14,1525.06,1525.14,800.0,1525.08,1527.14,1525.06,1525.14,800.0
2024-03-08 12:55:00,1524.65,1524.85,1519.83,1520.47,1476.0,1524.65,1524.85,1519.83,1520.47,1476.0
2024-03-08 13:00:00,1519.06,1520.17,1519.06,1520.17,400.0,1519.06,1520.17,1519.06,1520.17,400.0
2024-03-08 13:05:00,1518.59,1520.75,1518.59,1520.75,282.0,1518.59,1520.75,1518.59,1520.75,282.0
2024-03-08 13:10:00,1521.69,1523.64,1520.73,1520.73,814.0,1521.69,1523.64,1520.73,1520.73,814.0
2024-03-08 13:15:00,1521.11,1521.11,1521.11,1521.11,100.0,1521.11,1521.11,1521.11,1521.11,100.0
2024-03-08 13:20:00,1520.0,1520.28,1519.72,1519.72,400.0,1520.0,1520.28,1519.72,1519.72,400.0
2024-03-08 13:25:00,1519.89,1519.9,1519.62,1519.62,400.0,1519.89,1519.9,1519.62,1519.62,400.0
2024-03-08 13:30:00,1519.71,1520.0,1519.36,1519.52,700.0,1519.71,1520.0,1519.36,1519.52,700.0
2024-03-08 13:35:00,1518.88,1519.43,1516.79,1516.79,566.0,1518.88,1519.43,1516.79,1516.79,566.0
2024-03-08 13:40:00,1515.99,1515.99,1514.42,1515.31,300.0,1515.99,1515.99,1514.42,1515.31,300.0
2024-03-08 13:45:00,1514.0,1518.57,1514.0,1518.29,1500.0,1514.0,1518.57,1514.0,1518.29,1500.0
2024-03-08 13:50:00,1516.16,1517.08,1516.16,1516.25,400.0,1516.16,1517.08,1516.16,1516.25,400.0
2024-03-08 13:55:00,1517.0,1518.6,1516.0,1516.0,4190.0,1517.0,1518.6,1516.0,1516.0,4190.0
2024-03-08 14:00:00,1516.02,1516.02,1514.81,1514.81,400.0,1516.02,1516.02,1514.81,1514.81,400.0
2024-03-08 14:05:00,1517.76,1518.6,1517.57,1518.6,400.0,1517.76,1518.6,1517.57,1518.6,400.0
2024-03-08 14:10:00,1519.56,1519.67,1519.56,1519.66,700.0,1519.56,1519.67,1519.56,1519.66,700.0
2024-03-08 14:15:00,1521.13,1523.0,1521.0,1523.0,1272.0,1521.13,1523.0,1521.0,1523.0,1272.0
2024-03-08 14:20:00,1523.43,1523.47,1522.87,1523.47,600.0,1523.43,1523.47,1522.87,1523.47,600.0
2024-03-08 14:25:00,1526.08,1526.8,1524.6,1525.75,1100.0,1526.08,1526.8,1524.6,1525.75,1100.0
2024-03-08 14:30:00,1527.12,1528.66,1526.61,1528.38,1601.0,1527.12,1528.66,1526.61,1528.38,1601.0
2024-03-08 14:35:00,1528.84,1529.57,1528.8,1528.99,900.0,1528.84,1529.57,1528.8,1528.99,900.0
2024-03-08 14:40:00,1530.47,1532.33,1530.3,1532.15,2080.0,1530.47,1532.33,1530.3,1532.15,2080.0
2024-03-08 14:45:00,1533.96,1534.82,1530.82,1532.05,1105.0,1533.96,1534.82,1530.82,1532.05,1105.0
2024-03-08 14:50:00,1533.7,1534.26,1527.95,1527.95,1902.0,1533.7,1534.26,1527.95,1527.95,1902.0
2024-03-08 14:55:00,1527.85,1527.85,1527.75,1527.75,600.0,1527.85,1527.85,1527.75,1527.75,600.0
2024-03-08 15:00:00,1529.13,1529.17,1528.39,1528.77,800.0,1529.13,1529.17,1528.39,1528.77,800.0
2024-03-08 15:05:00,1528.34,1528.34,1524.59,1526.25,609.0,1528.34,1528.34,1524.59,1526.25,609.0
2024-03-08 15:10:00,1524.47,1524.6,1524.12,1524.6,300.0,1524.47,1524.6,1524.12,1524.6,300.0
2024-03-08 15:15:00,1524.45,1524.63,1524.41,1524.63,300.0,1524.45,1524.63,1524.41,1524.63,300.0
2024-03-08 15:20:00,1524.63,1525.2,1524.63,1525.16,900.0,1524.63,1525.2,1524.63,1525.16,900.0
2024-03-08 15:25:00,1526.0,1526.0,1523.27,1523.27,2545.0,1526.0,1526.0,1523.27,1523.27,2545.0
2024-03-08 15:30:00,1520.4,1520.55,1519.81,1519.81,500.0,1520.4,1520.55,1519.81,1519.81,500.0
2024-03-08 15:35:00,1520.35,1520.83,1518.04,1518.04,2800.0,1520.35,1520.83,1518.04,1518.04,2800.0
2024-03-08 15:40:00,1520.23,1520.48,1519.97,1520.06,1000.0,1520.23,1520.48,1519.97,1520.06,1000.0
2024-03-08 15:45:00,1520.36,1520.63,1519.98,1520.61,3278.0,1520.36,1520.63,1519.98,1520.61,3278.0
2024-03-08 15:50:00,1520.65,1521.66,1518.69,1518.95,2879.0,1520.65,1521.66,1518.69,1518.95,2879.0
2024-03-08 15:55:00,1518.51,1520.98,1511.51,1511.72,25524.0,1518.51,1520.98,1511.51,1511.72,25524.0
2024-03-11 09:30:00,1525.65,1529.84,1516.76,1522.0,7099.0,1525.65,1529.84,1516.76,1522.0,7099.0
2024-03-11 09:35:00,1518.93,1547.64,1516.02,1546.12,6966.0,1518.93,1547.64,1516.02,1546.12,6966.0
2024-03-11 09:40:00,1550.2,1550.37,1539.37,1544.33,2588.0,1550.2,1550.37,1539.37,1544.33,2588.0
2024-03-11 09:45:00,1544.15,1544.15,1537.09,1537.37,2500.0,1544.15,1544.15,1537.09,1537.37,2500.0
2024-03-11 09:50:00,1538.98,1540.27,1528.18,1528.18,1100.0,1538.98,1540.27,1528.18,1528.18,1100.0
2024-03-11 09:55:00,1528.78,1528.78,1524.49,1524.49,1191.0,1528.78,1528.78,1524.49,1524.49,1191.0
2024-03-11 10:00:00,1529.51,1531.52,1527.87,1531.51,585.0,1529.51,1531.52,1527.87,1531.51,585.0
2024-03-11 10:05:00,1531.26,1531.26,1525.75,1525.75,705.0,1531.26,1531.26,1525.75,1525.75,705.0
2024-03-11 10:10:00,1527.06,1528.11,1526.8,1527.77,800.0,1527.06,1528.11,1526.8,1527.77,800.0
2024-03-11 10:15:00,1526.77,1529.82,1526.4,1529.82,400.0,1526.77,1529.82,1526.4,1529.82,400.0
2024-03-11 10:20:00,1528.51,1531.05,1520.16,1520.16,501.0,1528.51,1531.05,1520.16,1520.16,501.0
2024-03-11 10:25:00,1521.77,1526.32,1521.76,1525.31,700.0,1521.77,1526.32,1521.76,1525.31,700.0
2024-03-11 10:30:00,1527.59,1529.92,1527.59,1529.92,600.0,1527.59,1529.92,1527.59,1529.92,600.0
2024-03-11 10:35:00,1530.39,1534.62,1529.07,1529.08,4104.0,1530.39,1534.62,1529.07,1529.08,4104.0
2024-03-11 10:40:00,1533.01,1537.68,1532.77,1535.54,2890.0,1533.01,1537.68,1532.77,1535.54,2890.0
2024-03-11 10:45:00,1535.0,1538.0,1533.36,1538.0,1691.0,1535.0,1538.0,1533.36,1538.0,1691.0
2024-03-11 10:50:00,1542.21,1542.21,1542.21,1542.21,100.0,1542.21,1542.21,1542.21,1542.21,100.0
2024-03-11 10:55:00,1541.52,1541.52,1540.53,1540.53,477.0,1541.52,1541.52,1540.53,1540.53,477.0
2024-03-11 11:00:00,1543.11,1543.11,1537.59,1540.24,2467.0,1543.11,1543.11,1537.59,1540.24,2467.0
2024-03-11 11:05:00,1542.0,1542.0,1537.2,1537.2,691.0,1542.0,1542.0,1537.2,1537.2,691.0
2024-03-11 11:10:00,1535.4,1537.0,1531.55,1533.57,1325.0,1535.4,1537.0,1531.55,1533.57,1325.0
2024-03-11 11:15:00,1534.76,1534.76,1532.73,1532.94,700.0,1534.76,1534.76,1532.73,1532.94,700.0
2024-03-11 11:20:00,1533.18,1533.18,1530.47,1530.99,500.0,1533.18,1533.18,1530.47,1530.99,500.0
2024-03-11 11:25:00,1530.99,1530.99,1530.99,1530.99,0.0,1530.99,1530.99,1530.99,1530.99,0.0
2024-03-11 11:30:00,1530.36,1530.36,1530.01,1530.03,577.0,1530.36,1530.36,1530.01,1530.03,577.0
2024-03-11 11:35:00,1530.03,1530.03,1530.03,1530.03,0.0,1530.03,1530.03,1530.03,1530.03,0.0
2024-03-11 11:40:00,1532.23,1535.58,1530.41,1535.58,725.0,1532.23,1535.58,1530.41,1535.58,725.0
2024-03-11 11:45:00,1537.4,1537.4,1537.4,1537.4,100.0,1537.4,1537.4,1537.4,1537.4,100.0
2024-03-11 11:50:00,1540.09,1541.85,1539.67,1541.39,500.0,1540.09,1541.85,1539.67,1541.39,500.0
2024-03-11 11:55:00,1541.17,1541.17,1541.17,1541.17,100.0,1541.17,1541.17,1541.17,1541.17,100.0
2024-03-11 12:00:00,1540.93,1540.93,1536.26,1537.03,2001.0,1540.93,1540.93,1536.26,1537.03,2001.0
2024-03-11 12:05:00,1536.62,1540.0,1536.62,1538.48,919.0,1536.62,1540.0,1536.62,1538.48,919.0
2024-03-11 12:10:00,1536.15,1536.15,1536.13,1536.15,1400.0,1536.15,1536.15,1536.13,1536.15,1400.0
2024-03-11 12:15:00,1538.27,1540.27,1538.27,1539.87,1600.0,1538.27,1540.27,1538.27,1539.87,1600.0
2024-03-11 12:20:00,1537.56,1539.15,1536.85,1539.14,500.0,1537.56,1539.15,1536.85,1539.14,500.0
2024-03-11 12:25:00,1540.88,1540.88,1539.33,1539.33,500.0,1540.88,1540.88,1539.33,1539.33,500.0
2024-03-11 12:30:00,1539.99,1540.12,1538.17,1538.18,1836.0,1539.99,1540.12,1538.17,1538.18,1836.0
2024-03-11 12:35:00,1539.03,1539.03,1535.66,1535.66,800.0,1539.03,1539.03,1535.66,1535.66,800.0
2024-03-11 12:40:00,1535.67,1535.67,1535.55,1535.55,329.0,1535.67,1535.67,1535.55,1535.55,329.0
2024-03-11 12:45:00,1535.78,1537.81,1535.77,1537.81,3300.0,1535.78,1537.81,1535.77,1537.81,3300.0
2024-03-11 12:50:00,1537.99,1537.99,1537.98,1537.99,300.0,1537.99,1537.99,1537.98,1537.99,300.0
2024-03-11 12:55:00,1539.86,1540.76,1539.17,1540.76,1810.0,1539.86,1540.76,1539.17,1540.76,1810.0
2024-03-11 13:00:00,1541.02,1541.16,1539.53,1539.65,1100.0,1541.02,1541.16,1539.53,1539.65,1100.0
2024-03-11 13:05:00,1539.07,1539.07,1536.64,1538.66,1237.0,1539.07,1539.07,1536.64,1538.66,1237.0
2024-03-11 13:10:00,1538.02,1538.02,1537.69,1537.69,400.0,1538.02,1538.02,1537.69,1537.69,400.0
2024-03-11 13:15:00,1539.68,1539.68,1538.81,1538.82,1400.0,1539.68,1539.68,1538.81,1538.82,1400.0
2024-03-11 13:20:00,1540.1,1541.13,1539.34,1540.71,1023.0,1540.1,1541.13,1539.34,1540.71,1023.0
2024-03-11 13:25:00,1540.97,1543.49,1540.96,1542.95,600.0,1540.97,1543.49,1540.96,1542.95,600.0
2024-03-11 13:30:00,1543.17,1543.77,1543.17,1543.5,500.0,1543.17,1543.77,1543.17,1543.5,500.0
2024-03-11 13:35:00,1543.93,1545.15,1542.01,1542.36,1434.0,1543.93,1545.15,1542.01,1542.36,1434.0
2024-03-11 13:40:00,1540.63,1541.82,1535.38,1535.38,3282.0,1540.63,1541.82,1535.38,1535.38,3282.0
2024-03-11 13:45:00,1536.18,1542.23,1536.17,1542.23,2572.0,1536.18,1542.23,1536.17,1542.23,2572.0
2024-03-11 13:50:00,1541.71,1546.97,1541.7,1546.97,500.0,1541.71,1546.97,1541.7,1546.97,500.0
2024-03-11 13:55:00,1543.66,1544.16,1540.16,1544.08,3454.0,1543.66,1544.16,1540.16,1544.08,3454.0
2024-03-11 14:00:00,1543.38,1544.66,1542.3,1544.66,600.0,1543.38,1544.66,1542.3,1544.66,600.0
2024-03-11 14:05:00,1546.06,1549.74,1546.06,1546.68,2939.0,1546.06,1549.74,1546.06,1546.68,2939.0
2024-03-11 14:10:00,1546.38,1546.38,1546.38,1546.38,200.0,1546.38,1546.38,1546.38,1546.38,200.0
2024-03-11 14:15:00,1546.2,1547.44,1546.19,1546.2,300.0,1546.2,1547.44,1546.19,1546.2,300.0
2024-03-11 14:20:00,1546.4,1548.74,1546.4,1548.74,400.0,1546.4,1548.74,1546.4,1548.74,400.0
2024-03-11 14:25:00,1549.49,1550.59,1545.39,1546.79,3109.0,1549.49,1550.59,1545.39,1546.79,3109.0
2024-03-11 14:30:00,1547.28,1549.4,1547.28,1549.4,300.0,1547.28,1549.4,1547.28,1549.4,300.0
2024-03-11 14:35:00,1546.51,1546.51,1545.0,1545.0,2022.0,1546.51,1546.51,1545.0,1545.0,2022.0
2024-03-11 14:40:00,1546.44,1547.87,1546.43,1547.01,850.0,1546.44,1547.87,1546.43,1547.01,850.0
2024-03-11 14:45:00,1547.8,1548.77,1546.98,1548.77,370.0,1547.8,1548.77,1546.98,1548.77,370.0
2024-03-11 14:50:00,1548.77,1550.0,1547.76,1550.0,3700.0,1548.77,1550.0,1547.76,1550.0,3700.0
2024-03-11 14:55:00,1547.81,1548.94,1547.81,1547.93,1841.0,1547.81,1548.94,1547.81,1547.93,1841.0
2024-03-11 15:00:00,1547.88,1548.46,1546.53,1548.46,700.0,1547.88,1548.46,1546.53,1548.46,700.0
2024-03-11 15:05:00,1547.85,1547.85,1547.82,1547.82,200.0,1547.85,1547.85,1547.82,1547.82,200.0
2024-03-11 15:10:00,1548.01,1549.49,1547.47,1547.57,1100.0,1548.01,1549.49,1547.47,1547.57,1100.0
2024-03-11 15:15:00,1545.59,1546.18,1544.79,1544.84,1000.0,1545.59,1546.18,1544.79,1544.84,1000.0
2024-03-11 15:20:00,1544.3,1545.27,1544.3,1545.27,590.0,1544.3,1545.27,1544.3,1545.27,590.0
2024-03-11 15:25:00,1543.51,1543.51,1540.31,1540.32,1706.0,1543.51,1543.51,1540.31,1540.32,1706.0
2024-03-11 15:30:00,1541.15,1543.25,1541.15,1542.95,1175.0,1541.15,1543.25,1541.15,1542.95,1175.0
2024-03-11 15:35:00,1545.71,1545.71,1541.66,1542.81,1720.0,1545.71,1545.71,1541.66,1542.81,1720.0
2024-03-11 15:40:00,1543.75,1545.5,1542.83,1545.4,1118.0,1543.75,1545.5,1542.83,1545.4,1118.0
2024-03-11 15:45:00,1546.36,1546.36,1544.0,1544.0,700.0,1546.36,1546.36,1544.0,1544.0,700.0
2024-03-11 15:50:00,1541.99,1543.44,1541.07,1543.44,6612.0,1541.99,1543.44,1541.07,1543.44,6612.0
2024-03-11 15:55:00,1543.25,1549.12,1542.27,1549.0,11775.0,1543.25,1549.12,1542.27,1549.0,11775.0
2024-03-12 09:30:00,1553.11,1575.0,1553.11,1559.15,7833.0,1553.11,1575.0,1553.11,1559.15,7833.0
2024-03-12 09:35:00,1556.77,1556.77,1541.12,1552.12,7258.0,1556.77,1556.77,1541.12,1552.12,7258.0
2024-03-12 09:40:00,1552.07,1552.07,1540.06,1540.06,1210.0,1552.07,1552.07,1540.06,1540.06,1210.0
2024-03-12 09:45:00,1540.0,1541.82,1533.02,1533.02,2563.0,1540.0,1541.82,1533.02,1533.02,2563.0
2024-03-12 09:50:00,1533.03,1538.39,1530.45,1538.39,2758.0,1533.03,1538.39,1530.45,1538.39,2758.0
2024-03-12 09:55:00,1537.59,1539.11,1537.29,1538.88,1805.0,1537.59,1539.11,1537.29,1538.88,1805.0
2024-03-12 10:00:00,1539.47,1542.0,1539.46,1540.67,1000.0,1539.47,1542.0,1539.46,1540.67,1000.0
2024-03-12 10:05:00,1540.81,1545.05,1537.91,1537.91,1629.0,1540.81,1545.05,1537.91,1537.91,1629.0
2024-03-12 10:10:00,1537.91,1537.91,1537.91,1537.91,0.0,1537.91,1537.91,1537.91,1537.91,0.0
2024-03-12 10:15:00,1539.0,1541.89,1536.16,1537.27,1814.0,1539.0,1541.89,1536.16,1537.27,1814.0
2024-03-12 10:20:00,1539.53,1541.31,1539.2,1541.31,300.0,1539.53,1541.31,1539.2,1541.31,300.0
2024-03-12 10:25:00,1541.92,1542.96,1541.33,1541.33,425.0,1541.92,1542.96,1541.33,1541.33,425.0
2024-03-12 10:30:00,1544.86,1546.0,1542.53,1542.53,1644.0,1544.86,1546.0,1542.53,1542.53,1644.0
2024-03-12 10:35:00,1545.0,1548.05,1545.0,1548.05,2189.0,1545.0,1548.05,1545.0,1548.05,2189.0
2024-03-12 10:40:00,1545.94,1545.94,1545.86,1545.93,1000.0,1545.94,1545.94,1545.86,1545.93,1000.0
2024-03-12 10:45:00,1547.79,1550.17,1547.63,1550.0,1316.0,1547.79,1550.17,1547.63,1550.0,1316.0
2024-03-12 10:50:00,1553.28,1553.28,1551.0,1552.89,431.0,1553.28,1553.28,1551.0,1552.89,431.0
2024-03-12 10:55:00,1550.37,1551.09,1549.99,1550.26,970.0,1550.37,1551.09,1549.99,1550.26,970.0
2024-03-12 11:00:00,1550.04,1551.0,1549.56,1550.55,1116.0,1550.04,1551.0,1549.56,1550.55,1116.0
2024-03-12 11:05:00,1550.82,1553.42,1550.82,1553.42,900.0,1550.82,1553.42,1550.82,1553.42,900.0
2024-03-12 11:10:00,1553.43,1553.43,1551.55,1551.55,958.0,1553.43,1553.43,1551.55,1551.55,958.0
2024-03-12 11:15:00,1552.76,1552.76,1550.36,1551.73,400.0,1552.76,1552.76,1550.36,1551.73,400.0
2024-03-12 11:20:00,1550.37,1551.61,1550.27,1551.17,1072.0,1550.37,1551.61,1550.27,1551.17,1072.0
2024-03-12 11:25:00,1551.26,1557.91,1551.26,1557.15,2121.0,1551.26,1557.91,1551.26,1557.15,2121.0
2024-03-12 11:30:00,1555.57,1555.57,1553.56,1553.57,525.0,1555.57,1555.57,1553.56,1553.57,525.0
2024-03-12 11:35:00,1551.68,1551.68,1551.35,1551.35,300.0,1551.68,1551.68,1551.35,1551.35,300.0
2024-03-12 11:40:00,1551.23,1551.23,1548.39,1548.39,300.0,1551.23,1551.23,1548.39,1548.39,300.0
2024-03-12 11:45:00,1548.22,1554.26,1548.22,1554.26,800.0,1548.22,1554.26,1548.22,1554.26,800.0
2024-03-12 11:50:00,1553.14,1553.14,1551.29,1551.29,500.0,1553.14,1553.14,1551.29,1551.29,500.0
2024-03-12 11:55:00,1552.4,1554.71,1552.4,1553.38,425.0,1552.4,1554.71,1552.4,1553.38,425.0
2024-03-12 12:00:00,1551.67,1553.77,1549.92,1552.39,1811.0,1551.67,1553.77,1549.92,1552.39,1811.0
2024-03-12 12:05:00,1552.85,1553.47,1552.85,1553.47,337.0,1552.85,1553.47,1552.85,1553.47,337.0
2024-03-12 12:10:00,1553.62,1554.95,1552.05,1552.05,4731.0,1553.62,1554.95,1552.05,1552.05,4731.0
2024-03-12 12:15:00,1552.03,1552.03,1551.11,1551.85,14400.0,1552.03,1552.03,1551.11,1551.85,14400.0
2024-03-12 12:20:00,1549.63,1549.63,1546.51,1547.47,11079.0,1549.63,1549.63,1546.51,1547.47,11079.0
2024-03-12 12:25:00,1547.62,1548.22,1546.71,1546.71,444.0,1547.62,1548.22,1546.71,1546.71,444.0
2024-03-12 12:30:00,1548.34,1548.4,1544.65,1544.65,1611.0,1548.34,1548.4,1544.65,1544.65,1611.0
2024-03-12 12:35:00,1545.39,1545.39,1539.37,1539.37,513.0,1545.39,1545.39,1539.37,1539.37,513.0
2024-03-12 12:40:00,1539.41,1539.42,1539.41,1539.41,100.0,1539.41,1539.42,1539.41,1539.41,100.0
2024-03-12 12:45:00,1539.01,1540.4,1539.01,1540.4,304.0,1539.01,1540.4,1539.01,1540.4,304.0
2024-03-12 12:50:00,1539.06,1539.41,1537.53,1539.41,1000.0,1539.06,1539.41,1537.53,1539.41,1000.0
2024-03-12 12:55:00,1539.0,1542.0,1538.76,1539.79,1834.0,1539.0,1542.0,1538.76,1539.79,1834.0
2024-03-12 13:00:00,1540.12,1540.12,1537.0,1537.66,635.0,1540.12,1540.12,1537.0,1537.66,635.0
2024-03-12 13:05:00,1538.45,1538.45,1538.45,1538.45,100.0,1538.45,1538.45,1538.45,1538.45,100.0
2024-03-12 13:10:00,1536.68,1537.27,1536.51,1537.27,530.0,1536.68,1537.27,1536.51,1537.27,530.0
2024-03-12 13:15:00,1535.37,1537.25,1535.37,1537.14,700.0,1535.37,1537.25,1535.37,1537.14,700.0
2024-03-12 13:20:00,1537.29,1539.38,1537.29,1539.37,600.0,1537.29,1539.38,1537.29,1539.37,600.0
2024-03-12 13:25:00,1540.0,1540.0,1538.39,1539.82,1085.0,1540.0,1540.0,1538.39,1539.82,1085.0
2024-03-12 13:30:00,1539.82,1539.82,1539.82,1539.82,0.0,1539.82,1539.82,1539.82,1539.82,0.0
2024-03-12 13:35:00,1539.93,1539.93,1539.91,1539.91,308.0,1539.93,1539.93,1539.91,1539.91,308.0
2024-03-12 13:40:00,1539.8,1540.12,1539.8,1540.12,200.0,1539.8,1540.12,1539.8,1540.12,200.0
2024-03-12 13:45:00,1540.15,1540.19,1540.15,1540.19,500.0,1540.15,1540.19,1540.15,1540.19,500.0
2024-03-12 13:50:00,1540.19,1540.19,1540.19,1540.19,0.0,1540.19,1540.19,1540.19,1540.19,0.0
2024-03-12 13:55:00,1539.32,1539.87,1538.07,1539.73,2100.0,1539.32,1539.87,1538.07,1539.73,2100.0
2024-03-12 14:00:00,1539.64,1539.75,1539.64,1539.75,400.0,1539.64,1539.75,1539.64,1539.75,400.0
2024-03-12 14:05:00,1538.63,1539.76,1538.62,1539.76,1800.0,1538.63,1539.76,1538.62,1539.76,1800.0
2024-03-12 14:10:00,1539.63,1541.53,1539.63,1541.31,1266.0,1539.63,1541.53,1539.63,1541.31,1266.0
2024-03-12 14:15:00,1541.52,1542.63,1541.52,1542.44,807.0,1541.52,1542.63,1541.52,1542.44,807.0
2024-03-12 14:20:00,1542.69,1544.36,1542.68,1543.29,1050.0,1542.69,1544.36,1542.68,1543.29,1050.0
2024-03-12 14:25:00,1544.06,1545.66,1543.53,1545.66,700.0,1544.06,1545.66,1543.53,1545.66,700.0
2024-03-12 14:30:00,1544.81,1544.97,1544.81,1544.97,300.0,1544.81,1544.97,1544.81,1544.97,300.0
2024-03-12 14:35:00,1544.83,1545.06,1540.38,1541.31,1800.0,1544.83,1545.06,1540.38,1541.31,1800.0
2024-03-12 14:40:00,1542.26,1542.26,1542.25,1542.26,300.0,1542.26,1542.26,1542.25,1542.26,300.0
2024-03-12 14:45:00,1542.42,1544.62,1542.42,1544.62,600.0,1542.42,1544.62,1542.42,1544.62,600.0
2024-03-12 14:50:00,1545.12,1545.12,1545.12,1545.12,100.0,1545.12,1545.12,1545.12,1545.12,100.0
2024-03-12 14:55:00,1545.16,1545.49,1545.16,1545.49,200.0,1545.16,1545.49,1545.16,1545.49,200.0
2024-03-12 15:00:00,1545.4,1545.4,1543.73,1543.73,700.0,1545.4,1545.4,1543.73,1543.73,700.0
2024-03-12 15:05:00,1544.35,1546.33,1542.63,1545.85,600.0,1544.35,1546.33,1542.63,1545.85,600.0
2024-03-12 15:10:00,1545.78,1545.96,1545.02,1545.96,500.0,1545.78,1545.96,1545.02,1545.96,500.0
2024-03-12 15:15:00,1545.03,1545.03,1544.88,1544.88,500.0,1545.03,1545.03,1544.88,1544.88,500.0
2024-03-12 15:20:00,1546.96,1548.18,1546.96,1548.18,311.0,1546.96,1548.18,1546.96,1548.18,311.0
2024-03-12 15:25:00,1548.18,1548.18,1548.18,1548.18,0.0,1548.18,1548.18,1548.18,1548.18,0.0
2024-03-12 15:30:00,1547.18,1547.25,1547.17,1547.25,300.0,1547.18,1547.25,1547.17,1547.25,300.0
2024-03-12 15:35:00,1547.3,1551.93,1547.3,1551.38,3460.0,1547.3,1551.93,1547.3,1551.38,3460.0
2024-03-12 15:40:00,1551.11,1551.11,1550.17,1550.33,500.0,1551.11,1551.11,1550.17,1550.33,500.0
2024-03-12 15:45:00,1550.25,1551.04,1548.82,1548.82,600.0,1550.25,1551.04,1548.82,1548.82,600.0
2024-03-12 15:50:00,1548.54,1549.24,1546.0,1546.27,4265.0,1548.54,1549.24,1546.0,1546.27,4265.0
2024-03-12 15:55:00,1546.01,1546.96,1544.01,1545.97,3609.0,1546.01,1546.96,1544.01,1545.97,3609.0
2024-03-13 09:30:00,1546.0,1546.48,1543.33,1543.33,3596.0,1546.0,1546.48,1543.33,1543.33,3596.0
2024-03-13 09:35:00,1545.64,1546.19,1543.33,1543.33,405.0,1545.64,1546.19,1543.33,1543.33,405.0
2024-03-13 09:40:00,1546.06,1546.06,1542.85,1542.85,217.0,1546.06,1546.06,1542.85,1542.85,217.0
2024-03-13 09:45:00,1543.31,1543.31,1534.57,1537.4,2335.0,1543.31,1543.31,1534.57,1537.4,2335.0
2024-03-13 09:50:00,1537.13,1539.43,1536.85,1536.85,1125.0,1537.13,1539.43,1536.85,1536.85,1125.0
2024-03-13 09:55:00,1536.99,1537.17,1533.26,1533.26,900.0,1536.99,1537.17,1533.26,1533.26,900.0
2024-03-13 10:00:00,1531.76,1533.64,1529.96,1533.63,1288.0,1531.76,1533.64,1529.96,1533.63,1288.0
2024-03-13 10:05:00,1533.76,1541.07,1533.75,1541.07,4315.0,1533.76,1541.07,1533.75,1541.07,4315.0
2024-03-13 10:10:00,1542.16,1544.88,1537.78,1542.0,4779.0,1542.16,1544.88,1537.78,1542.0,4779.0
2024-03-13 10:15:00,1539.75,1545.0,1538.95,1545.0,1883.0,1539.75,1545.0,1538.95,1545.0,1883.0
2024-03-13 10:20:00,1544.73,1545.75,1543.76,1544.63,1074.0,1544.73,1545.75,1543.76,1544.63,1074.0
2024-03-13 10:25:00,1543.5,1543.5,1543.5,1543.5,100.0,1543.5,1543.5,1543.5,1543.5,100.0
2024-03-13 10:30:00,1543.26,1545.53,1543.25,1545.53,300.0,1543.26,1545.53,1543.25,1545.53,300.0
2024-03-13 10:35:00,1543.48,1547.54,1543.48,1547.54,588.0,1543.48,1547.54,1543.48,1547.54,588.0
2024-03-13 10:40:00,1545.5,1549.0,1545.5,1546.89,725.0,1545.5,1549.0,1545.5,1546.89,725.0
2024-03-13 10:45:00,1548.88,1549.98,1547.29,1548.19,3093.0,1548.88,1549.98,1547.29,1548.19,3093.0
2024-03-13 10:50:00,1548.28,1550.38,1547.33,1547.4,1837.0,1548.28,1550.38,1547.33,1547.4,1837.0
2024-03-13 10:55:00,1547.41,1547.41,1542.73,1545.49,900.0,1547.41,1547.41,1542.73,1545.49,900.0
2024-03-13 11:00:00,1544.2,1545.93,1544.01,1545.92,1040.0,1544.2,1545.93,1544.01,1545.92,1040.0
2024-03-13 11:05:00,1545.78,1545.83,1545.78,1545.83,200.0,1545.78,1545.83,1545.78,1545.83,200.0
2024-03-13 11:10:00,1547.51,1547.51,1547.51,1547.51,200.0,1547.51,1547.51,1547.51,1547.51,200.0
2024-03-13 11:15:00,1547.64,1547.64,1547.64,1547.64,100.0,1547.64,1547.64,1547.64,1547.64,100.0
2024-03-13 11:20:00,1547.72,1547.72,1547.71,1547.72,136.0,1547.72,1547.72,1547.71,1547.72,136.0
2024-03-13 11:25:00,1547.55,1548.74,1547.55,1548.73,584.0,1547.55,1548.74,1547.55,1548.73,584.0
2024-03-13 11:30:00,1546.77,1548.3,1546.77,1548.03,368.0,1546.77,1548.3,1546.77,1548.03,368.0
2024-03-13 11:35:00,1548.59,1549.65,1545.0,1545.0,920.0,1548.59,1549.65,1545.0,1545.0,920.0
2024-03-13 11:40:00,1543.16,1545.07,1543.16,1543.41,3236.0,1543.16,1545.07,1543.16,1543.41,3236.0
2024-03-13 11:45:00,1544.21,1544.64,1544.21,1544.53,300.0,1544.21,1544.64,1544.21,1544.53,300.0
2024-03-13 11:50:00,1545.15,1549.24,1545.15,1549.15,1400.0,1545.15,1549.24,1545.15,1549.15,1400.0
2024-03-13 11:55:00,1550.9,1554.52,1550.37,1550.44,2199.0,1550.9,1554.52,1550.37,1550.44,2199.0
2024-03-13 12:00:00,1550.34,1550.34,1548.41,1549.0,300.0,1550.34,1550.34,1548.41,1549.0,300.0
2024-03-13 12:05:00,1549.27,1549.27,1549.16,1549.16,264.0,1549.27,1549.27,1549.16,1549.16,264.0
2024-03-13 12:10:00,1549.27,1549.27,1549.26,1549.27,100.0,1549.27,1549.27,1549.26,1549.27,100.0
2024-03-13 12:15:00,1547.78,1547.82,1546.33,1547.57,712.0,1547.78,1547.82,1546.33,1547.57,712.0
2024-03-13 12:20:00,1547.8,1547.8,1546.62,1546.63,552.0,1547.8,1547.8,1546.62,1546.63,552.0
2024-03-13 12:25:00,1548.2,1548.2,1547.8,1547.8,225.0,1548.2,1548.2,1547.8,1547.8,225.0
2024-03-13 12:30:00,1545.98,1546.0,1545.95,1545.95,900.0,1545.98,1546.0,1545.95,1545.95,900.0
2024-03-13 12:35:00,1545.98,1545.98,1543.4,1545.08,1600.0,1545.98,1545.98,1543.4,1545.08,1600.0
2024-03-13 12:40:00,1544.9,1544.91,1544.9,1544.9,415.0,1544.9,1544.91,1544.9,1544.9,415.0
2024-03-13 12:45:00,1546.39,1546.39,1546.12,1546.36,400.0,1546.39,1546.39,1546.12,1546.36,400.0
2024-03-13 12:50:00,1548.31,1549.24,1548.31,1549.24,925.0,1548.31,1549.24,1548.31,1549.24,925.0
2024-03-13 12:55:00,1549.21,1549.5,1549.2,1549.5,333.0,1549.21,1549.5,1549.2,1549.5,333.0
2024-03-13 13:00:00,1550.99,1551.39,1550.99,1551.39,300.0,1550.99,1551.39,1550.99,1551.39,300.0
2024-03-13 13:05:00,1551.12,1551.12,1551.12,1551.12,100.0,1551.12,1551.12,1551.12,1551.12,100.0
2024-03-13 13:10:00,1551.64,1553.2,1551.33,1553.2,790.0,1551.64,1553.2,1551.33,1553.2,790.0
2024-03-13 13:15:00,1549.46,1553.73,1549.25,1552.0,2785.0,1549.46,1553.73,1549.25,1552.0,2785.0
2024-03-13 13:20:00,1553.73,1553.73,1553.73,1553.73,499.0,1553.73,1553.73,1553.73,1553.73,499.0
2024-03-13 13:25:00,1556.0,1557.33,1555.0,1556.8,1120.0,1556.0,1557.33,1555.0,1556.8,1120.0
2024-03-13 13:30:00,1557.08,1557.08,1557.08,1557.08,100.0,1557.08,1557.08,1557.08,1557.08,100.0
2024-03-13 13:35:00,1554.3,1556.4,1554.08,1556.4,1913.0,1554.3,1556.4,1554.08,1556.4,1913.0
2024-03-13 13:40:00,1556.2,1556.49,1553.26,1553.26,1162.0,1556.2,1556.49,1553.26,1553.26,1162.0
2024-03-13 13:45:00,1555.13,1556.5,1555.13,1556.38,544.0,1555.13,1556.5,1555.13,1556.38,544.0
2024-03-13 13:50:00,1555.63,1558.51,1555.58,1558.04,1872.0,1555.63,1558.51,1555.58,1558.04,1872.0
2024-03-13 13:55:00,1557.7,1558.65,1554.28,1555.0,4733.0,1557.7,1558.65,1554.28,1555.0,4733.0
2024-03-13 14:00:00,1553.0,1553.51,1551.09,1553.51,566.0,1553.0,1553.51,1551.09,1553.51,566.0
2024-03-13 14:05:00,1553.27,1553.28,1551.0,1551.05,1200.0,1553.27,1553.28,1551.0,1551.05,1200.0
2024-03-13 14:10:00,1551.05,1551.87,1550.34,1550.84,1566.0,1551.05,1551.87,1550.34,1550.84,1566.0
2024-03-13 14:15:00,1551.23,1551.23,1549.82,1549.9,3133.0,1551.23,1551.23,1549.82,1549.9,3133.0
2024-03-13 14:20:00,1549.4,1551.66,1548.84,1551.13,2370.0,1549.4,1551.66,1548.84,1551.13,2370.0
2024-03-13 14:25:00,1551.13,1551.37,1551.13,1551.37,2000.0,1551.13,1551.37,1551.13,1551.37,2000.0
2024-03-13 14:30:00,1553.13,1555.3,1553.13,1555.24,855.0,1553.13,1555.3,1553.13,1555.24,855.0
2024-03-13 14:35:00,1554.74,1556.29,1553.72,1553.72,928.0,1554.74,1556.29,1553.72,1553.72,928.0
2024-03-13 14:40:00,1556.24,1556.24,1555.87,1555.87,300.0,1556.24,1556.24,1555.87,1555.87,300.0
2024-03-13 14:45:00,1554.46,1556.21,1554.46,1554.87,600.0,1554.46,1556.21,1554.46,1554.87,600.0
2024-03-13 14:50:00,1556.3,1557.82,1556.3,1557.06,1198.0,1556.3,1557.82,1556.3,1557.06,1198.0
2024-03-13 14:55:00,1557.47,1557.47,1556.02,1556.43,3249.0,1557.47,1557.47,1556.02,1556.43,3249.0
2024-03-13 15:00:00,1557.6,1558.76,1556.77,1557.33,1400.0,1557.6,1558.76,1556.77,1557.33,1400.0
2024-03-13 15:05:00,1557.09,1557.99,1556.31,1556.31,2400.0,1557.09,1557.99,1556.31,1556.31,2400.0
2024-03-13 15:10:00,1556.32,1556.32,1552.68,1554.14,2897.0,1556.32,1556.32,1552.68,1554.14,2897.0
2024-03-13 15:15:00,1554.27,1557.0,1554.09,1555.69,900.0,1554.27,1557.0,1554.09,1555.69,900.0
2024-03-13 15:20:00,1556.03,1556.03,1554.79,1555.63,1100.0,1556.03,1556.03,1554.79,1555.63,1100.0
2024-03-13 15:25:00,1554.13,1554.16,1548.54,1549.96,913.0,1554.13,1554.16,1548.54,1549.96,913.0
2024-03-13 15:30:00,1548.95,1552.0,1548.95,1551.85,2255.0,1548.95,1552.0,1548.95,1551.85,2255.0
2024-03-13 15:35:00,1550.72,1551.81,1550.28,1550.48,524.0,1550.72,1551.81,1550.28,1550.48,524.0
2024-03-13 15:40:00,1550.48,1552.47,1549.34,1551.05,3572.0,1550.48,1552.47,1549.34,1551.05,3572.0
2024-03-13 15:45:00,1550.35,1551.38,1548.58,1550.34,1416.0,1550.35,1551.38,1548.58,1550.34,1416.0
2024-03-13 15:50:00,1550.85,1550.94,1547.12,1550.65,3697.0,1550.85,1550.94,1547.12,1550.65,3697.0
2024-03-13 15:55:00,1548.25,1551.72,1546.4,1551.72,5430.0,1548.25,1551.72,1546.4,1551.72,5430.0
2024-03-14 09:30:00,1555.66,1560.2,1553.65,1559.59,4306.0,1555.66,1560.2,1553.65,1559.59,4306.0
2024-03-14 09:35:00,1561.82,1562.49,1561.82,1562.38,438.0,1561.82,1562.49,1561.82,1562.38,438.0
2024-03-14 09:40:00,1564.88,1564.98,1562.8,1564.98,2360.0,1564.88,1564.98,1562.8,1564.98,2360.0
2024-03-14 09:45:00,1566.89,1566.91,1558.75,1558.75,3851.0,1566.89,1566.91,1558.75,1558.75,3851.0
2024-03-14 09:50:00,1554.41,1555.66,1548.21,1551.55,4633.0,1554.41,1555.66,1548.21,1551.55,4633.0
2024-03-14 09:55:00,1551.55,1554.85,1547.45,1547.45,4663.0,1551.55,1554.85,1547.45,1547.45,4663.0
2024-03-14 10:00:00,1548.25,1554.71,1548.0,1554.71,2559.0,1548.25,1554.71,1548.0,1554.71,2559.0
2024-03-14 10:05:00,1555.46,1557.96,1555.36,1557.96,1800.0,1555.46,1557.96,1555.36,1557.96,1800.0
2024-03-14 10:10:00,1557.97,1564.51,1557.97,1562.36,1135.0,1557.97,1564.51,1557.97,1562.36,1135.0
2024-03-14 10:15:00,1563.94,1563.94,1561.43,1562.34,700.0,1563.94,1563.94,1561.43,1562.34,700.0
2024-03-14 10:20:00,1561.0,1563.72,1559.36,1561.99,1500.0,1561.0,1563.72,1559.36,1561.99,1500.0
2024-03-14 10:25:00,1563.85,1566.74,1562.37,1566.74,1600.0,1563.85,1566.74,1562.37,1566.74,1600.0
2024-03-14 10:30:00,1565.28,1571.23,1565.28,1571.23,1541.0,1565.28,1571.23,1565.28,1571.23,1541.0
2024-03-14 10:35:00,1572.03,1572.27,1568.14,1568.14,3142.0,1572.03,1572.27,1568.14,1568.14,3142.0
2024-03-14 10:40:00,1568.13,1571.77,1568.12,1571.77,1100.0,1568.13,1571.77,1568.12,1571.77,1100.0
2024-03-14 10:45:00,1571.96,1574.98,1569.68,1569.69,3937.0,1571.96,1574.98,1569.68,1569.69,3937.0
2024-03-14 10:50:00,1573.37,1580.0,1571.04,1578.26,4438.0,1573.37,1580.0,1571.04,1578.26,4438.0
2024-03-14 10:55:00,1577.88,1577.88,1574.0,1574.0,957.0,1577.88,1577.88,1574.0,1574.0,957.0
2024-03-14 11:00:00,1576.44,1577.04,1574.1,1574.11,2847.0,1576.44,1577.04,1574.1,1574.11,2847.0
2024-03-14 11:05:00,1574.11,1577.18,1573.26,1575.49,2703.0,1574.11,1577.18,1573.26,1575.49,2703.0
2024-03-14 11:10:00,1576.93,1577.45,1576.14,1577.27,600.0,1576.93,1577.45,1576.14,1577.27,600.0
2024-03-14 11:15:00,1577.84,1577.84,1575.97,1576.12,627.0,1577.84,1577.84,1575.97,1576.12,627.0
2024-03-14 11:20:00,1576.12,1576.12,1571.14,1571.15,1519.0,1576.12,1576.12,1571.14,1571.15,1519.0
2024-03-14 11:25:00,1570.98,1573.29,1570.97,1572.2,1819.0,1570.98,1573.29,1570.97,1572.2,1819.0
2024-03-14 11:30:00,1571.43,1573.9,1571.42,1573.0,905.0,1571.43,1573.9,1571.42,1573.0,905.0
2024-03-14 11:35:00,1574.7,1576.63,1574.69,1576.63,280.0,1574.7,1576.63,1574.69,1576.63,280.0
2024-03-14 11:40:00,1577.18,1578.8,1576.15,1577.53,695.0,1577.18,1578.8,1576.15,1577.53,695.0
2024-03-14 11:45:00,1580.0,1583.3,1579.01,1579.92,4349.0,1580.0,1583.3,1579.01,1579.92,4349.0
2024-03-14 11:50:00,1578.0,1580.42,1576.02,1580.42,1998.0,1578.0,1580.42,1576.02,1580.42,1998.0
2024-03-14 11:55:00,1581.16,1583.49,1581.16,1581.46,900.0,1581.16,1583.49,1581.16,1581.46,900.0
2024-03-14 12:00:00,1580.03,1580.08,1580.03,1580.08,427.0,1580.03,1580.08,1580.03,1580.08,427.0
2024-03-14 12:05:00,1579.85,1579.85,1577.0,1577.84,1254.0,1579.85,1579.85,1577.0,1577.84,1254.0
2024-03-14 12:10:00,1577.88,1577.89,1577.88,1577.88,100.0,1577.88,1577.89,1577.88,1577.88,100.0
2024-03-14 12:15:00,1575.8,1576.54,1573.93,1575.64,2559.0,1575.8,1576.54,1573.93,1575.64,2559.0
2024-03-14 12:20:00,1576.65,1579.99,1576.48,1579.99,700.0,1576.65,1579.99,1576.48,1579.99,700.0
2024-03-14 12:25:00,1581.0,1581.0,1581.0,1581.0,104.0,1581.0,1581.0,1581.0,1581.0,104.0
2024-03-14 12:30:00,1582.03,1582.03,1580.49,1580.49,702.0,1582.03,1582.03,1580.49,1580.49,702.0
2024-03-14 12:35:00,1581.0,1581.0,1578.97,1578.97,730.0,1581.0,1581.0,1578.97,1578.97,730.0
2024-03-14 12:40:00,1577.4,1577.4,1577.4,1577.4,100.0,1577.4,1577.4,1577.4,1577.4,100.0
2024-03-14 12:45:00,1576.0,1576.0,1574.88,1575.15,1041.0,1576.0,1576.0,1574.88,1575.15,1041.0
2024-03-14 12:50:00,1576.12,1576.13,1575.0,1575.0,749.0,1576.12,1576.13,1575.0,1575.0,749.0
2024-03-14 12:55:00,1572.85,1575.68,1572.85,1575.68,700.0,1572.85,1575.68,1572.85,1575.68,700.0
2024-03-14 13:00:00,1575.65,1575.65,1575.65,1575.65,200.0,1575.65,1575.65,1575.65,1575.65,200.0
2024-03-14 13:05:00,1573.83,1573.83,1573.77,1573.77,416.0,1573.83,1573.83,1573.77,1573.77,416.0
2024-03-14 13:10:00,1570.47,1570.47,1569.6,1569.6,235.0,1570.47,1570.47,1569.6,1569.6,235.0
2024-03-14 13:15:00,1567.46,1567.46,1562.56,1564.64,629.0,1567.46,1567.46,1562.56,1564.64,629.0
2024-03-14 13:20:00,1563.56,1565.58,1563.56,1564.58,1600.0,1563.56,1565.58,1563.56,1564.58,1600.0
2024-03-14 13:25:00,1566.16,1567.27,1565.91,1566.46,900.0,1566.16,1567.27,1565.91,1566.46,900.0
2024-03-14 13:30:00,1562.22,1562.22,1562.22,1562.22,210.0,1562.22,1562.22,1562.22,1562.22,210.0
2024-03-14 13:35:00,1567.07,1569.21,1567.05,1568.73,680.0,1567.07,1569.21,1567.05,1568.73,680.0
2024-03-14 13:40:00,1568.72,1568.72,1567.7,1567.7,500.0,1568.72,1568.72,1567.7,1567.7,500.0
2024-03-14 13:45:00,1565.01,1566.39,1563.78,1565.88,1100.0,1565.01,1566.39,1563.78,1565.88,1100.0
2024-03-14 13:50:00,1564.01,1566.35,1564.01,1565.72,799.0,1564.01,1566.35,1564.01,1565.72,799.0
2024-03-14 13:55:00,1568.16,1570.47,1568.16,1570.0,1700.0,1568.16,1570.47,1568.16,1570.0,1700.0
2024-03-14 14:00:00,1570.0,1570.0,1570.0,1570.0,0.0,1570.0,1570.0,1570.0,1570.0,0.0
2024-03-14 14:05:00,1571.05,1571.05,1570.06,1570.06,500.0,1571.05,1571.05,1570.06,1570.06,500.0
2024-03-14 14:10:00,1570.74,1573.48,1570.36,1573.48,1239.0,1570.74,1573.48,1570.36,1573.48,1239.0
2024-03-14 14:15:00,1572.8,1573.15,1570.62,1573.15,800.0,1572.8,1573.15,1570.62,1573.15,800.0
2024-03-14 14:20:00,1570.08,1570.08,1564.1,1564.94,1708.0,1570.08,1570.08,1564.1,1564.94,1708.0
2024-03-14 14:25:00,1566.75,1567.87,1563.71,1563.71,1100.0,1566.75,1567.87,1563.71,1563.71,1100.0
2024-03-14 14:30:00,1565.63,1565.64,1565.63,1565.63,100.0,1565.63,1565.64,1565.63,1565.63,100.0
2024-03-14 14:35:00,1563.99,1563.99,1562.39,1562.39,727.0,1563.99,1563.99,1562.39,1562.39,727.0
2024-03-14 14:40:00,1560.46,1565.21,1560.46,1565.21,500.0,1560.46,1565.21,1560.46,1565.21,500.0
2024-03-14 14:45:00,1567.78,1567.78,1567.19,1567.19,200.0,1567.78,1567.78,1567.19,1567.19,200.0
2024-03-14 14:50:00,1567.19,1567.19,1564.88,1565.79,1500.0,1567.19,1567.19,1564.88,1565.79,1500.0
2024-03-14 14:55:00,1565.79,1565.79,1565.79,1565.79,0.0,1565.79,1565.79,1565.79,1565.79,0.0
2024-03-14 15:00:00,1563.55,1563.89,1561.31,1563.89,500.0,1563.55,1563.89,1561.31,1563.89,500.0
2024-03-14 15:05:00,1560.55,1562.43,1560.55,1562.43,300.0,1560.55,1562.43,1560.55,1562.43,300.0
2024-03-14 15:10:00,1562.38,1562.8,1560.49,1560.49,1400.0,1562.38,1562.8,1560.49,1560.49,1400.0
2024-03-14 15:15:00,1557.34,1559.31,1557.34,1559.31,200.0,1557.34,1559.31,1557.34,1559.31,200.0
2024-03-14 15:20:00,1560.7,1561.65,1560.45,1560.77,900.0,1560.7,1561.65,1560.45,1560.77,900.0
2024-03-14 15:25:00,1562.54,1565.3,1561.83,1563.1,5200.0,1562.54,1565.3,1561.83,1563.1,5200.0
2024-03-14 15:30:00,1560.85,1561.1,1558.55,1558.76,625.0,1560.85,1561.1,1558.55,1558.76,625.0
2024-03-14 15:35:00,1557.01,1561.79,1557.01,1561.79,625.0,1557.01,1561.79,1557.01,1561.79,625.0
2024-03-14 15:40:00,1561.56,1561.56,1560.12,1560.4,600.0,1561.56,1561.56,1560.12,1560.4,600.0
2024-03-14 15:45:00,1561.05,1561.99,1559.98,1561.99,3923.0,1561.05,1561.99,1559.98,1561.99,3923.0
2024-03-14 15:50:00,1560.67,1561.37,1558.75,1561.06,4279.0,1560.67,1561.37,1558.75,1561.06,4279.0
2024-03-14 15:55:00,1561.86,1564.66,1559.73,1564.66,3931.0,1561.86,1564.66,1559.73,1564.66,3931.0
2024-03-15 09:30:00,1560.21,1565.9,1560.0,1560.0,48266.0,1560.21,1565.9,1560.0,1560.0,48266.0
2024-03-15 09:35:00,1560.31,1560.31,1556.0,1556.08,1994.0,1560.31,1560.31,1556.0,1556.08,1994.0
2024-03-15 09:40:00,1557.2,1558.83,1556.66,1556.66,800.0,1557.2,1558.83,1556.66,1556.66,800.0
2024-03-15 09:45:00,1557.87,1558.98,1555.92,1558.04,2450.0,1557.87,1558.98,1555.92,1558.04,2450.0
2024-03-15 09:50:00,1557.59,1558.3,1557.59,1558.3,300.0,1557.59,1558.3,1557.59,1558.3,300.0
2024-03-15 09:55:00,1557.35,1561.07,1557.35,1559.9,900.0,1557.35,1561.07,1557.35,1559.9,900.0
2024-03-15 10:00:00,1555.04,1557.8,1553.0,1557.37,1768.0,1555.04,1557.8,1553.0,1557.37,1768.0
2024-03-15 10:05:00,1556.48,1558.23,1551.22,1558.12,3699.0,1556.48,1558.23,1551.22,1558.12,3699.0
2024-03-15 10:10:00,1558.33,1563.58,1558.33,1563.58,360.0,1558.33,1563.58,1558.33,1563.58,360.0
2024-03-15 10:15:00,1560.1,1560.81,1559.91,1560.8,674.0,1560.1,1560.81,1559.91,1560.8,674.0
2024-03-15 10:20:00,1560.87,1562.68,1560.86,1562.68,500.0,1560.87,1562.68,1560.86,1562.68,500.0
2024-03-15 10:25:00,1565.17,1565.17,1563.87,1563.88,1167.0,1565.17,1565.17,1563.87,1563.88,1167.0
2024-03-15 10:30:00,1565.74,1565.74,1564.37,1565.09,1709.0,1565.74,1565.74,1564.37,1565.09,1709.0
2024-03-15 10:35:00,1565.15,1565.41,1562.99,1562.99,1281.0,1565.15,1565.41,1562.99,1562.99,1281.0
2024-03-15 10:40:00,1560.0,1560.0,1559.14,1559.5,400.0,1560.0,1560.0,1559.14,1559.5,400.0
2024-03-15 10:45:00,1562.49,1565.0,1562.49,1565.0,900.0,1562.49,1565.0,1562.49,1565.0,900.0
2024-03-15 10:50:00,1567.11,1567.11,1567.11,1567.11,228.0,1567.11,1567.11,1567.11,1567.11,228.0
2024-03-15 10:55:00,1565.17,1567.5,1563.35,1563.82,1100.0,1565.17,1567.5,1563.35,1563.82,1100.0
2024-03-15 11:00:00,1563.41,1563.49,1561.54,1561.9,2000.0,1563.41,1563.49,1561.54,1561.9,2000.0
2024-03-15 11:05:00,1561.97,1562.13,1561.97,1562.13,200.0,1561.97,1562.13,1561.97,1562.13,200.0
2024-03-15 11:10:00,1562.13,1564.14,1562.12,1564.14,1000.0,1562.13,1564.14,1562.12,1564.14,1000.0
2024-03-15 11:15:00,1564.79,1564.79,1564.65,1564.65,259.0,1564.79,1564.79,1564.65,1564.65,259.0
2024-03-15 11:20:00,1562.0,1562.4,1558.42,1558.6,1233.0,1562.0,1562.4,1558.42,1558.6,1233.0
2024-03-15 11:25:00,1558.92,1558.94,1557.51,1558.0,3300.0,1558.92,1558.94,1557.51,1558.0,3300.0
2024-03-15 11:30:00,1557.99,1559.34,1556.97,1559.03,1764.0,1557.99,1559.34,1556.97,1559.03,1764.0
2024-03-15 11:35:00,1557.96,1557.96,1557.38,1557.38,300.0,1557.96,1557.96,1557.38,1557.38,300.0
2024-03-15 11:40:00,1556.74,1556.74,1555.1,1555.11,1502.0,1556.74,1556.74,1555.1,1555.11,1502.0
2024-03-15 11:45:00,1555.0,1555.08,1550.32,1550.32,2281.0,1555.0,1555.08,1550.32,1550.32,2281.0
2024-03-15 11:50:00,1551.69,1554.02,1550.31,1554.02,3600.0,1551.69,1554.02,1550.31,1554.02,3600.0
2024-03-15 11:55:00,1555.46,1555.46,1554.08,1554.32,2000.0,1555.46,1555.46,1554.08,1554.32,2000.0
2024-03-15 12:00:00,1554.0,1554.0,1548.91,1548.92,1260.0,1554.0,1554.0,1548.91,1548.92,1260.0
2024-03-15 12:05:00,1549.68,1549.68,1541.29,1547.48,6775.0,1549.68,1549.68,1541.29,1547.48,6775.0
2024-03-15 12:10:00,1549.52,1549.72,1549.15,1549.15,3157.0,1549.52,1549.72,1549.15,1549.15,3157.0
2024-03-15 12:15:00,1548.39,1548.4,1547.0,1547.0,679.0,1548.39,1548.4,1547.0,1547.0,679.0
2024-03-15 12:20:00,1549.76,1549.76,1547.97,1547.98,3501.0,1549.76,1549.76,1547.97,1547.98,3501.0
2024-03-15 12:25:00,1549.82,1549.83,1547.97,1548.15,531.0,1549.82,1549.83,1547.97,1548.15,531.0
2024-03-15 12:30:00,1550.0,1551.88,1548.33,1550.07,22997.0,1550.0,1551.88,1548.33,1550.07,22997.0
2024-03-15 12:35:00,1549.97,1549.97,1549.5,1549.5,994.0,1549.97,1549.97,1549.5,1549.5,994.0
2024-03-15 12:40:00,1550.03,1552.28,1550.03,1552.0,810.0,1550.03,1552.28,1550.03,1552.0,810.0
2024-03-15 12:45:00,1552.0,1553.5,1547.49,1548.01,4761.0,1552.0,1553.5,1547.49,1548.01,4761.0
2024-03-15 12:50:00,1546.62,1546.62,1544.85,1544.86,300.0,1546.62,1546.62,1544.85,1544.86,300.0
2024-03-15 12:55:00,1543.83,1544.0,1541.69,1541.69,1457.0,1543.83,1544.0,1541.69,1541.69,1457.0
2024-03-15 13:00:00,1541.69,1542.14,1541.69,1542.14,1600.0,1541.69,1542.14,1541.69,1542.14,1600.0
2024-03-15 13:05:00,1543.0,1543.89,1540.68,1540.68,900.0,1543.0,1543.89,1540.68,1540.68,900.0
2024-03-15 13:10:00,1543.35,1543.35,1538.4,1538.5,3300.0,1543.35,1543.35,1538.4,1538.5,3300.0
2024-03-15 13:15:00,1538.0,1538.11,1537.07,1538.11,300.0,1538.0,1538.11,1537.07,1538.11,300.0
2024-03-15 13:20:00,1538.4,1538.4,1537.46,1537.46,200.0,1538.4,1538.4,1537.46,1537.46,200.0
2024-03-15 13:25:00,1539.6,1539.6,1538.03,1539.28,2450.0,1539.6,1539.6,1538.03,1539.28,2450.0
2024-03-15 13:30:00,1537.17,1537.35,1536.07,1536.07,1000.0,1537.17,1537.35,1536.07,1536.07,1000.0
2024-03-15 13:35:00,1535.0,1535.6,1533.67,1535.6,1578.0,1535.0,1535.6,1533.67,1535.6,1578.0
2024-03-15 13:40:00,1535.11,1535.11,1534.47,1534.47,400.0,1535.11,1535.11,1534.47,1534.47,400.0
2024-03-15 13:45:00,1532.09,1532.09,1531.11,1531.11,509.0,1532.09,1532.09,1531.11,1531.11,509.0
2024-03-15 13:50:00,1529.85,1530.06,1529.16,1530.04,938.0,1529.85,1530.06,1529.16,1530.04,938.0
2024-03-15 13:55:00,1530.06,1530.23,1528.29,1529.0,3686.0,1530.06,1530.23,1528.29,1529.0,3686.0
2024-03-15 14:00:00,1526.8,1528.42,1526.8,1527.5,967.0,1526.8,1528.42,1526.8,1527.5,967.0
2024-03-15 14:05:00,1526.96,1526.96,1526.04,1526.07,400.0,1526.96,1526.96,1526.04,1526.07,400.0
2024-03-15 14:10:00,1525.5,1526.94,1523.04,1523.04,2042.0,1525.5,1526.94,1523.04,1523.04,2042.0
2024-03-15 14:15:00,1523.0,1523.0,1517.96,1519.8,2100.0,1523.0,1523.0,1517.96,1519.8,2100.0
2024-03-15 14:20:00,1519.64,1520.02,1517.08,1518.78,1486.0,1519.64,1520.02,1517.08,1518.78,1486.0
2024-03-15 14:25:00,1518.82,1518.83,1515.6,1517.61,3452.0,1518.82,1518.83,1515.6,1517.61,3452.0
2024-03-15 14:30:00,1518.2,1519.45,1517.23,1519.01,3484.0,1518.2,1519.45,1517.23,1519.01,3484.0
2024-03-15 14:35:00,1518.38,1518.7,1517.56,1517.8,3166.0,1518.38,1518.7,1517.56,1517.8,3166.0
2024-03-15 14:40:00,1518.4,1520.12,1518.4,1519.06,1115.0,1518.4,1520.12,1518.4,1519.06,1115.0
2024-03-15 14:45:00,1518.01,1519.92,1517.42,1517.79,4777.0,1518.01,1519.92,1517.42,1517.79,4777.0
2024-03-15 14:50:00,1517.65,1519.05,1517.6,1518.37,2342.0,1517.65,1519.05,1517.6,1518.37,2342.0
2024-03-15 14:55:00,1518.13,1520.38,1517.16,1517.16,1800.0,1518.13,1520.38,1517.16,1517.16,1800.0
2024-03-15 15:00:00,1516.14,1516.15,1515.57,1515.62,1245.0,1516.14,1516.15,1515.57,1515.62,1245.0
2024-03-15 15:05:00,1515.01,1515.01,1512.46,1513.26,1344.0,1515.01,1515.01,1512.46,1513.26,1344.0
2024-03-15 15:10:00,1513.31,1513.31,1513.31,1513.31,200.0,1513.31,1513.31,1513.31,1513.31,200.0
2024-03-15 15:15:00,1511.14,1511.15,1508.36,1509.29,303.0,1511.14,1511.15,1508.36,1509.29,303.0
2024-03-15 15:20:00,1509.34,1509.52,1507.23,1509.52,2298.0,1509.34,1509.52,1507.23,1509.52,2298.0
2024-03-15 15:25:00,1511.24,1513.02,1509.81,1513.0,5514.0,1511.24,1513.02,1509.81,1513.0,5514.0
2024-03-15 15:30:00,1514.22,1514.22,1512.82,1512.82,1500.0,1514.22,1514.22,1512.82,1512.82,1500.0
2024-03-15 15:35:00,1512.51,1512.57,1508.0,1508.0,1900.0,1512.51,1512.57,1508.0,1508.0,1900.0
2024-03-15 15:40:00,1508.05,1509.37,1506.21,1509.37,4405.0,1508.05,1509.37,1506.21,1509.37,4405.0
2024-03-15 15:45:00,1509.91,1510.0,1507.0,1507.29,2442.0,1509.91,1510.0,1507.0,1507.29,2442.0
2024-03-15 15:50:00,1505.0,1506.88,1502.0,1502.0,7577.0,1505.0,1506.88,1502.0,1502.0,7577.0
2024-03-15 15:55:00,1500.51,1502.84,1496.41,1499.13,36796.0,1500.51,1502.84,1496.41,1499.13,36796.0
2024-03-18 09:30:00,1524.81,1529.61,1512.92,1521.83,6522.0,1524.81,1529.61,1512.92,1521.83,6522.0
2024-03-18 09:35:00,1520.0,1526.62,1515.05,1519.76,2919.0,1520.0,1526.62,1515.05,1519.76,2919.0
2024-03-18 09:40:00,1524.0,1524.0,1512.0,1512.01,971.0,1524.0,1524.0,1512.0,1512.01,971.0
2024-03-18 09:45:00,1513.51,1514.33,1508.77,1511.03,1444.0,1513.51,1514.33,1508.77,1511.03,1444.0
2024-03-18 09:50:00,1512.48,1517.43,1509.49,1509.7,1100.0,1512.48,1517.43,1509.49,1509.7,1100.0
2024-03-18 09:55:00,1509.58,1509.58,1506.83,1506.83,700.0,1509.58,1509.58,1506.83,1506.83,700.0
2024-03-18 10:00:00,1504.7,1505.87,1502.53,1503.84,2000.0,1504.7,1505.87,1502.53,1503.84,2000.0
2024-03-18 10:05:00,1504.3,1508.0,1504.06,1505.27,1886.0,1504.3,1508.0,1504.06,1505.27,1886.0
2024-03-18 10:10:00,1505.29,1508.36,1502.99,1502.99,3800.0,1505.29,1508.36,1502.99,1502.99,3800.0
2024-03-18 10:15:00,1504.91,1508.09,1503.24,1507.4,1210.0,1504.91,1508.09,1503.24,1507.4,1210.0
2024-03-18 10:20:00,1509.33,1511.22,1508.97,1508.97,1876.0,1509.33,1511.22,1508.97,1508.97,1876.0
2024-03-18 10:25:00,1507.5,1508.03,1505.14,1505.14,833.0,1507.5,1508.03,1505.14,1505.14,833.0
2024-03-18 10:30:00,1505.01,1505.01,1505.01,1505.01,104.0,1505.01,1505.01,1505.01,1505.01,104.0
2024-03-18 10:35:00,1504.57,1505.74,1504.57,1505.74,200.0,1504.57,1505.74,1504.57,1505.74,200.0
2024-03-18 10:40:00,1503.12,1504.26,1500.79,1501.88,1800.0,1503.12,1504.26,1500.79,1501.88,1800.0
2024-03-18 10:45:00,1502.21,1502.21,1501.88,1501.88,276.0,1502.21,1502.21,1501.88,1501.88,276.0
2024-03-18 10:50:00,1503.17,1504.49,1502.32,1504.49,1561.0,1503.17,1504.49,1502.32,1504.49,1561.0
2024-03-18 10:55:00,1504.91,1504.91,1502.84,1502.84,879.0,1504.91,1504.91,1502.84,1502.84,879.0
2024-03-18 11:00:00,1507.02,1509.49,1506.6,1506.62,1035.0,1507.02,1509.49,1506.6,1506.62,1035.0
2024-03-18 11:05:00,1506.53,1509.79,1506.03,1509.79,700.0,1506.53,1509.79,1506.03,1509.79,700.0
2024-03-18 11:10:00,1510.41,1510.41,1503.69,1503.69,900.0,1510.41,1510.41,1503.69,1503.69,900.0
2024-03-18 11:15:00,1504.0,1504.11,1502.0,1504.11,1115.0,1504.0,1504.11,1502.0,1504.11,1115.0
2024-03-18 11:20:00,1503.75,1503.75,1502.69,1502.69,500.0,1503.75,1503.75,1502.69,1502.69,500.0
2024-03-18 11:25:00,1506.93,1507.43,1506.93,1507.43,200.0,1506.93,1507.43,1506.93,1507.43,200.0
2024-03-18 11:30:00,1507.5,1507.51,1504.63,1504.63,1598.0,1507.5,1507.51,1504.63,1504.63,1598.0
2024-03-18 11:35:00,1506.6,1507.0,1506.6,1507.0,784.0,1506.6,1507.0,1506.6,1507.0,784.0
2024-03-18 11:40:00,1508.6,1508.6,1508.6,1508.6,300.0,1508.6,1508.6,1508.6,1508.6,300.0
2024-03-18 11:45:00,1508.41,1508.41,1508.2,1508.21,500.0,1508.41,1508.41,1508.2,1508.21,500.0
2024-03-18 11:50:00,1508.53,1509.91,1508.52,1509.91,300.0,1508.53,1509.91,1508.52,1509.91,300.0
2024-03-18 11:55:00,1509.37,1515.0,1509.36,1515.0,2583.0,1509.37,1515.0,1509.36,1515.0,2583.0
2024-03-18 12:00:00,1515.66,1515.66,1514.5,1514.96,1200.0,1515.66,1515.66,1514.5,1514.96,1200.0
2024-03-18 12:05:00,1515.2,1515.2,1514.79,1514.79,600.0,1515.2,1515.2,1514.79,1514.79,600.0
2024-03-18 12:10:00,1516.61,1517.78,1516.32,1516.32,1256.0,1516.61,1517.78,1516.32,1516.32,1256.0
2024-03-18 12:15:00,1515.72,1515.72,1514.0,1514.81,1300.0,1515.72,1515.72,1514.0,1514.81,1300.0
2024-03-18 12:20:00,1516.06,1517.95,1514.87,1516.03,963.0,1516.06,1517.95,1514.87,1516.03,963.0
2024-03-18 12:25:00,1516.95,1516.95,1514.0,1515.39,700.0,1516.95,1516.95,1514.0,1515.39,700.0
2024-03-18 12:30:00,1516.7,1516.71,1513.42,1513.72,800.0,1516.7,1516.71,1513.42,1513.72,800.0
2024-03-18 12:35:00,1514.77,1518.99,1514.77,1518.0,1301.0,1514.77,1518.99,1514.77,1518.0,1301.0
2024-03-18 12:40:00,1517.37,1517.37,1517.35,1517.35,200.0,1517.37,1517.37,1517.35,1517.35,200.0
2024-03-18 12:45:00,1517.35,1520.16,1517.35,1517.71,1648.0,1517.35,1520.16,1517.35,1517.71,1648.0
2024-03-18 12:50:00,1514.47,1514.47,1514.01,1514.11,1000.0,1514.47,1514.47,1514.01,1514.11,1000.0
2024-03-18 12:55:00,1513.23,1513.23,1513.21,1513.22,200.0,1513.23,1513.23,1513.21,1513.22,200.0
2024-03-18 13:00:00,1513.32,1515.07,1513.31,1513.31,1300.0,1513.32,1515.07,1513.31,1513.31,1300.0
2024-03-18 13:05:00,1514.55,1514.55,1514.55,1514.55,100.0,1514.55,1514.55,1514.55,1514.55,100.0
2024-03-18 13:10:00,1514.39,1514.62,1514.39,1514.62,300.0,1514.39,1514.62,1514.39,1514.62,300.0
2024-03-18 13:15:00,1515.94,1516.46,1515.31,1515.44,675.0,1515.94,1516.46,1515.31,1515.44,675.0
2024-03-18 13:20:00,1517.31,1518.43,1516.35,1518.43,662.0,1517.31,1518.43,1516.35,1518.43,662.0
2024-03-18 13:25:00,1519.13,1519.18,1517.75,1518.28,502.0,1519.13,1519.18,1517.75,1518.28,502.0
2024-03-18 13:30:00,1518.05,1519.01,1518.05,1518.15,1247.0,1518.05,1519.01,1518.05,1518.15,1247.0
2024-03-18 13:35:00,1518.66,1519.32,1518.15,1518.15,1700.0,1518.66,1519.32,1518.15,1518.15,1700.0
2024-03-18 13:40:00,1518.22,1519.88,1518.21,1519.26,1130.0,1518.22,1519.88,1518.21,1519.26,1130.0
2024-03-18 13:45:00,1518.36,1518.36,1518.36,1518.36,100.0,1518.36,1518.36,1518.36,1518.36,100.0
2024-03-18 13:50:00,1519.53,1520.8,1519.52,1520.22,1300.0,1519.53,1520.8,1519.52,1520.22,1300.0
2024-03-18 13:55:00,1517.7,1519.18,1517.68,1517.69,900.0,1517.7,1519.18,1517.68,1517.69,900.0
2024-03-18 14:00:00,1518.49,1518.49,1518.49,1518.49,496.0,1518.49,1518.49,1518.49,1518.49,496.0
2024-03-18 14:05:00,1515.56,1517.41,1514.51,1517.41,500.0,1515.56,1517.41,1514.51,1517.41,500.0
2024-03-18 14:10:00,1517.08,1517.44,1516.92,1516.92,568.0,1517.08,1517.44,1516.92,1516.92,568.0
2024-03-18 14:15:00,1515.19,1516.38,1515.19,1515.25,514.0,1515.19,1516.38,1515.19,1515.25,514.0
2024-03-18 14:20:00,1515.25,1515.25,1515.25,1515.25,0.0,1515.25,1515.25,1515.25,1515.25,0.0
2024-03-18 14:25:00,1515.41,1518.07,1515.41,1516.74,1400.0,1515.41,1518.07,1515.41,1516.74,1400.0
2024-03-18 14:30:00,1518.09,1518.09,1516.84,1516.84,500.0,1518.09,1518.09,1516.84,1516.84,500.0
2024-03-18 14:35:00,1515.11,1516.24,1515.07,1516.24,400.0,1515.11,1516.24,1515.07,1516.24,400.0
2024-03-18 14:40:00,1516.76,1516.76,1513.41,1514.31,400.0,1516.76,1516.76,1513.41,1514.31,400.0
2024-03-18 14:45:00,1514.0,1517.48,1514.0,1517.03,1587.0,1514.0,1517.48,1514.0,1517.03,1587.0
2024-03-18 14:50:00,1516.79,1518.27,1516.79,1518.27,300.0,1516.79,1518.27,1516.79,1518.27,300.0
2024-03-18 14:55:00,1518.9,1519.03,1517.09,1517.11,1293.0,1518.9,1519.03,1517.09,1517.11,1293.0
2024-03-18 15:00:00,1516.14,1516.14,1515.14,1515.14,300.0,1516.14,1516.14,1515.14,1515.14,300.0
2024-03-18 15:05:00,1516.06,1519.28,1516.06,1516.6,2156.0,1516.06,1519.28,1516.06,1516.6,2156.0
2024-03-18 15:10:00,1517.5,1518.01,1517.5,1518.01,200.0,1517.5,1518.01,1517.5,1518.01,200.0
2024-03-18 15:15:00,1517.46,1517.79,1517.2,1517.58,700.0,1517.46,1517.79,1517.2,1517.58,700.0
2024-03-18 15:20:00,1517.4,1518.57,1516.36,1517.96,1189.0,1517.4,1518.57,1516.36,1517.96,1189.0
2024-03-18 15:25:00,1515.26,1515.26,1513.76,1514.29,670.0,1515.26,1515.26,1513.76,1514.29,670.0
2024-03-18 15:30:00,1514.33,1516.35,1514.09,1514.96,1000.0,1514.33,1516.35,1514.09,1514.96,1000.0
2024-03-18 15:35:00,1514.02,1514.72,1513.08,1513.57,700.0,1514.02,1514.72,1513.08,1513.57,700.0
2024-03-18 15:40:00,1511.95,1513.72,1510.56,1511.57,2220.0,1511.95,1513.72,1510.56,1511.57,2220.0
2024-03-18 15:45:00,1511.25,1513.58,1509.16,1509.84,3200.0,1511.25,1513.58,1509.16,1509.84,3200.0
2024-03-18 15:50:00,1508.0,1510.24,1505.53,1509.44,5455.0,1508.0,1510.24,1505.53,1509.44,5455.0
2024-03-18 15:55:00,1510.72,1511.07,1506.2,1510.06,7389.0,1510.72,1511.07,1506.2,1510.06,7389.0
2024-03-19 09:30:00,1502.76,1505.66,1495.37,1505.0,4705.0,1502.76,1505.66,1495.37,1505.0,4705.0
2024-03-19 09:35:00,1495.0,1495.0,1495.0,1495.0,163.0,1495.0,1495.0,1495.0,1495.0,163.0
2024-03-19 09:40:00,1490.4,1494.81,1489.07,1489.07,1150.0,1490.4,1494.81,1489.07,1489.07,1150.0
2024-03-19 09:45:00,1488.46,1488.46,1480.04,1485.21,5204.0,1488.46,1488.46,1480.04,1485.21,5204.0
2024-03-19 09:50:00,1486.76,1487.54,1483.0,1487.54,1854.0,1486.76,1487.54,1483.0,1487.54,1854.0
2024-03-19 09:55:00,1485.16,1495.12,1485.16,1495.12,1035.0,1485.16,1495.12,1485.16,1495.12,1035.0
2024-03-19 10:00:00,1489.09,1494.79,1489.08,1494.46,2486.0,1489.09,1494.79,1489.08,1494.46,2486.0
2024-03-19 10:05:00,1494.99,1497.2,1494.04,1496.37,2799.0,1494.99,1497.2,1494.04,1496.37,2799.0
2024-03-19 10:10:00,1495.34,1495.34,1489.13,1489.13,891.0,1495.34,1495.34,1489.13,1489.13,891.0
2024-03-19 10:15:00,1485.17,1486.18,1481.58,1481.58,792.0,1485.17,1486.18,1481.58,1481.58,792.0
2024-03-19 10:20:00,1482.01,1486.79,1482.01,1486.05,740.0,1482.01,1486.79,1482.01,1486.05,740.0
2024-03-19 10:25:00,1488.35,1491.36,1488.35,1489.66,560.0,1488.35,1491.36,1488.35,1489.66,560.0
2024-03-19 10:30:00,1484.23,1487.63,1484.09,1487.63,600.0,1484.23,1487.63,1484.09,1487.63,600.0
2024-03-19 10:35:00,1490.22,1492.36,1489.65,1490.6,500.0,1490.22,1492.36,1489.65,1490.6,500.0
2024-03-19 10:40:00,1490.93,1492.73,1490.57,1491.25,1400.0,1490.93,1492.73,1490.57,1491.25,1400.0
2024-03-19 10:45:00,1491.56,1491.56,1491.56,1491.56,100.0,1491.56,1491.56,1491.56,1491.56,100.0
2024-03-19 10:50:00,1490.8,1491.53,1489.46,1490.03,1123.0,1490.8,1491.53,1489.46,1490.03,1123.0
2024-03-19 10:55:00,1489.53,1489.92,1488.09,1488.09,400.0,1489.53,1489.92,1488.09,1488.09,400.0
2024-03-19 11:00:00,1487.81,1487.81,1484.21,1487.0,700.0,1487.81,1487.81,1484.21,1487.0,700.0
2024-03-19 11:05:00,1487.07,1489.45,1486.55,1489.0,1882.0,1487.07,1489.45,1486.55,1489.0,1882.0
2024-03-19 11:10:00,1485.19,1487.98,1485.19,1487.59,1600.0,1485.19,1487.98,1485.19,1487.59,1600.0
2024-03-19 11:15:00,1487.59,1492.84,1486.91,1492.84,2900.0,1487.59,1492.84,1486.91,1492.84,2900.0
2024-03-19 11:20:00,1491.84,1491.84,1490.86,1491.57,1400.0,1491.84,1491.84,1490.86,1491.57,1400.0
2024-03-19 11:25:00,1494.5,1496.68,1493.38,1496.68,700.0,1494.5,1496.68,1493.38,1496.68,700.0
2024-03-19 11:30:00,1497.87,1501.0,1497.87,1501.0,1200.0,1497.87,1501.0,1497.87,1501.0,1200.0
2024-03-19 11:35:00,1500.59,1500.69,1499.02,1500.0,2000.0,1500.59,1500.69,1499.02,1500.0,2000.0
2024-03-19 11:40:00,1500.0,1505.97,1500.0,1504.7,700.0,1500.0,1505.97,1500.0,1504.7,700.0
2024-03-19 11:45:00,1504.43,1506.79,1504.0,1504.0,1760.0,1504.43,1506.79,1504.0,1504.0,1760.0
2024-03-19 11:50:00,1502.61,1505.38,1502.61,1504.43,2095.0,1502.61,1505.38,1502.61,1504.43,2095.0
2024-03-19 11:55:00,1504.0,1506.23,1503.71,1503.71,1988.0,1504.0,1506.23,1503.71,1503.71,1988.0
2024-03-19 12:00:00,1503.74,1506.99,1502.65,1503.63,2300.0,1503.74,1506.99,1502.65,1503.63,2300.0
2024-03-19 12:05:00,1503.19,1503.19,1502.34,1503.11,300.0,1503.19,1503.19,1502.34,1503.11,300.0
2024-03-19 12:10:00,1502.68,1504.37,1501.63,1503.57,2200.0,1502.68,1504.37,1501.63,1503.57,2200.0
2024-03-19 12:15:00,1504.6,1508.95,1504.59,1508.44,1233.0,1504.6,1508.95,1504.59,1508.44,1233.0
2024-03-19 12:20:00,1508.3,1508.86,1506.1,1508.15,924.0,1508.3,1508.86,1506.1,1508.15,924.0
2024-03-19 12:25:00,1508.62,1510.74,1508.61,1510.74,700.0,1508.62,1510.74,1508.61,1510.74,700.0
2024-03-19 12:30:00,1511.71,1513.11,1509.25,1509.26,1000.0,1511.71,1513.11,1509.25,1509.26,1000.0
2024-03-19 12:35:00,1510.13,1510.13,1510.12,1510.13,100.0,1510.13,1510.13,1510.12,1510.13,100.0
2024-03-19 12:40:00,1511.61,1511.61,1511.61,1511.61,132.0,1511.61,1511.61,1511.61,1511.61,132.0
2024-03-19 12:45:00,1515.91,1515.91,1513.85,1514.1,800.0,1515.91,1515.91,1513.85,1514.1,800.0
2024-03-19 12:50:00,1515.36,1516.96,1515.36,1516.96,400.0,1515.36,1516.96,1515.36,1516.96,400.0
2024-03-19 12:55:00,1513.46,1513.53,1511.68,1511.68,300.0,1513.46,1513.53,1511.68,1511.68,300.0
2024-03-19 13:00:00,1512.45,1515.0,1512.1,1513.83,1600.0,1512.45,1515.0,1512.1,1513.83,1600.0
2024-03-19 13:05:00,1513.83,1513.83,1511.77,1511.77,400.0,1513.83,1513.83,1511.77,1511.77,400.0
2024-03-19 13:10:00,1511.97,1512.31,1511.96,1512.31,200.0,1511.97,1512.31,1511.96,1512.31,200.0
2024-03-19 13:15:00,1512.31,1512.31,1511.86,1512.17,400.0,1512.31,1512.31,1511.86,1512.17,400.0
2024-03-19 13:20:00,1512.18,1512.31,1512.05,1512.31,300.0,1512.18,1512.31,1512.05,1512.31,300.0
2024-03-19 13:25:00,1513.38,1514.87,1513.37,1514.87,300.0,1513.38,1514.87,1513.37,1514.87,300.0
2024-03-19 13:30:00,1515.44,1516.41,1514.61,1515.2,1099.0,1515.44,1516.41,1514.61,1515.2,1099.0
2024-03-19 13:35:00,1515.21,1519.0,1515.2,1519.0,1408.0,1515.21,1519.0,1515.2,1519.0,1408.0
2024-03-19 13:40:00,1519.1,1519.17,1519.09,1519.17,400.0,1519.1,1519.17,1519.09,1519.17,400.0
2024-03-19 13:45:00,1521.45,1521.52,1521.45,1521.52,200.0,1521.45,1521.52,1521.45,1521.52,200.0
2024-03-19 13:50:00,1519.79,1519.79,1516.59,1516.59,1000.0,1519.79,1519.79,1516.59,1516.59,1000.0
2024-03-19 13:55:00,1516.49,1518.14,1516.49,1517.97,500.0,1516.49,1518.14,1516.49,1517.97,500.0
2024-03-19 14:00:00,1518.2,1518.65,1518.11,1518.11,400.0,1518.2,1518.65,1518.11,1518.11,400.0
2024-03-19 14:05:00,1517.78,1517.78,1516.04,1516.06,500.0,1517.78,1517.78,1516.04,1516.06,500.0
2024-03-19 14:10:00,1515.91,1517.51,1515.91,1517.05,865.0,1515.91,1517.51,1515.91,1517.05,865.0
2024-03-19 14:15:00,1518.77,1519.1,1518.24,1518.29,700.0,1518.77,1519.1,1518.24,1518.29,700.0
2024-03-19 14:20:00,1518.99,1519.0,1518.28,1518.59,500.0,1518.99,1519.0,1518.28,1518.59,500.0
2024-03-19 14:25:00,1518.47,1518.47,1518.29,1518.29,200.0,1518.47,1518.47,1518.29,1518.29,200.0
2024-03-19 14:30:00,1520.0,1520.63,1518.36,1519.94,1756.0,1520.0,1520.63,1518.36,1519.94,1756.0
2024-03-19 14:35:00,1519.24,1519.24,1517.24,1517.24,950.0,1519.24,1519.24,1517.24,1517.24,950.0
2024-03-19 14:40:00,1516.52,1516.52,1516.08,1516.25,300.0,1516.52,1516.52,1516.08,1516.25,300.0
2024-03-19 14:45:00,1517.81,1518.07,1517.75,1518.07,900.0,1517.81,1518.07,1517.75,1518.07,900.0
2024-03-19 14:50:00,1519.5,1520.32,1519.5,1519.74,317.0,1519.5,1520.32,1519.5,1519.74,317.0
2024-03-19 14:55:00,1519.07,1521.36,1518.67,1521.34,3045.0,1519.07,1521.36,1518.67,1521.34,3045.0
2024-03-19 15:00:00,1520.22,1520.88,1519.57,1520.88,2500.0,1520.22,1520.88,1519.57,1520.88,2500.0
2024-03-19 15:05:00,1522.1,1522.1,1518.4,1519.03,2978.0,1522.1,1522.1,1518.4,1519.03,2978.0
2024-03-19 15:10:00,1518.59,1518.59,1517.26,1518.0,1884.0,1518.59,1518.59,1517.26,1518.0,1884.0
2024-03-19 15:15:00,1517.49,1520.28,1517.48,1520.26,1471.0,1517.49,1520.28,1517.48,1520.26,1471.0
2024-03-19 15:20:00,1520.28,1522.99,1519.04,1519.88,2399.0,1520.28,1522.99,1519.04,1519.88,2399.0
2024-03-19 15:25:00,1519.97,1520.36,1518.36,1518.89,974.0,1519.97,1520.36,1518.36,1518.89,974.0
2024-03-19 15:30:00,1518.93,1521.25,1518.92,1520.53,1200.0,1518.93,1521.25,1518.92,1520.53,1200.0
2024-03-19 15:35:00,1520.31,1521.26,1520.06,1521.04,900.0,1520.31,1521.26,1520.06,1521.04,900.0
2024-03-19 15:40:00,1521.38,1521.38,1518.1,1518.11,2608.0,1521.38,1521.38,1518.1,1518.11,2608.0
2024-03-19 15:45:00,1518.74,1522.07,1518.73,1521.49,5093.0,1518.74,1522.07,1518.73,1521.49,5093.0
2024-03-19 15:50:00,1521.5,1523.45,1520.31,1522.26,4335.0,1521.5,1523.45,1520.31,1522.26,4335.0
2024-03-19 15:55:00,1521.22,1521.98,1517.7,1519.76,6859.0,1521.22,1521.98,1517.7,1519.76,6859.0
2024-03-20 09:30:00,1524.32,1530.0,1511.1,1511.1,6481.0,1524.32,1530.0,1511.1,1511.1,6481.0
2024-03-20 09:35:00,1513.76,1513.76,1506.31,1507.62,1000.0,1513.76,1513.76,1506.31,1507.62,1000.0
2024-03-20 09:40:00,1505.46,1506.31,1504.29,1505.97,1954.0,1505.46,1506.31,1504.29,1505.97,1954.0
2024-03-20 09:45:00,1505.97,1511.19,1503.16,1507.77,3010.0,1505.97,1511.19,1503.16,1507.77,3010.0
2024-03-20 09:50:00,1507.48,1507.71,1507.38,1507.71,300.0,1507.48,1507.71,1507.38,1507.71,300.0
2024-03-20 09:55:00,1507.87,1510.48,1505.33,1507.4,6168.0,1507.87,1510.48,1505.33,1507.4,6168.0
2024-03-20 10:00:00,1507.33,1507.33,1500.34,1502.82,3905.0,1507.33,1507.33,1500.34,1502.82,3905.0
2024-03-20 10:05:00,1501.0,1501.0,1499.0,1500.2,1939.0,1501.0,1501.0,1499.0,1500.2,1939.0
2024-03-20 10:10:00,1500.0,1502.98,1499.55,1502.98,1810.0,1500.0,1502.98,1499.55,1502.98,1810.0
2024-03-20 10:15:00,1505.23,1505.5,1497.13,1497.13,2500.0,1505.23,1505.5,1497.13,1497.13,2500.0
2024-03-20 10:20:00,1498.0,1501.62,1497.52,1501.57,700.0,1498.0,1501.62,1497.52,1501.57,700.0
2024-03-20 10:25:00,1503.48,1505.74,1502.15,1504.2,1700.0,1503.48,1505.74,1502.15,1504.2,1700.0
2024-03-20 10:30:00,1502.01,1502.01,1498.85,1500.19,1925.0,1502.01,1502.01,1498.85,1500.19,1925.0
2024-03-20 10:35:00,1499.0,1499.03,1496.94,1496.94,300.0,1499.0,1499.03,1496.94,1496.94,300.0
2024-03-20 10:40:00,1497.0,1500.12,1495.65,1500.12,2000.0,1497.0,1500.12,1495.65,1500.12,2000.0
2024-03-20 10:45:00,1498.21,1500.12,1498.21,1498.36,400.0,1498.21,1500.12,1498.21,1498.36,400.0
2024-03-20 10:50:00,1500.66,1500.7,1500.12,1500.12,500.0,1500.66,1500.7,1500.12,1500.12,500.0
2024-03-20 10:55:00,1500.12,1502.54,1499.54,1499.91,3596.0,1500.12,1502.54,1499.54,1499.91,3596.0
2024-03-20 11:00:00,1501.15,1507.0,1501.15,1507.0,1735.0,1501.15,1507.0,1501.15,1507.0,1735.0
2024-03-20 11:05:00,1505.13,1506.98,1503.98,1503.98,1205.0,1505.13,1506.98,1503.98,1503.98,1205.0
2024-03-20 11:10:00,1504.2,1504.2,1502.96,1504.2,700.0,1504.2,1504.2,1502.96,1504.2,700.0
2024-03-20 11:15:00,1505.87,1514.73,1505.49,1508.6,5192.0,1505.87,1514.73,1505.49,1508.6,5192.0
2024-03-20 11:20:00,1509.0,1509.0,1507.97,1507.97,400.0,1509.0,1509.0,1507.97,1507.97,400.0
2024-03-20 11:25:00,1505.5,1505.54,1503.07,1504.78,1100.0,1505.5,1505.54,1503.07,1504.78,1100.0
2024-03-20 11:30:00,1504.86,1504.93,1504.81,1504.93,300.0,1504.86,1504.93,1504.81,1504.93,300.0
2024-03-20 11:35:00,1504.56,1504.76,1504.56,1504.76,400.0,1504.56,1504.76,1504.56,1504.76,400.0
2024-03-20 11:40:00,1505.18,1505.56,1505.18,1505.56,200.0,1505.18,1505.56,1505.18,1505.56,200.0
2024-03-20 11:45:00,1505.81,1506.19,1504.99,1505.17,500.0,1505.81,1506.19,1504.99,1505.17,500.0
2024-03-20 11:50:00,1505.51,1509.16,1505.51,1507.72,1400.0,1505.51,1509.16,1505.51,1507.72,1400.0
2024-03-20 11:55:00,1507.51,1508.0,1506.87,1506.87,300.0,1507.51,1508.0,1506.87,1506.87,300.0
2024-03-20 12:00:00,1505.06,1505.06,1505.06,1505.06,100.0,1505.06,1505.06,1505.06,1505.06,100.0
2024-03-20 12:05:00,1505.3,1508.88,1505.29,1506.88,900.0,1505.3,1508.88,1505.29,1506.88,900.0
2024-03-20 12:10:00,1507.37,1507.9,1506.91,1507.02,6378.0,1507.37,1507.9,1506.91,1507.02,6378.0
2024-03-20 12:15:00,1508.9,1510.39,1508.9,1510.39,600.0,1508.9,1510.39,1508.9,1510.39,600.0
2024-03-20 12:20:00,1510.35,1511.22,1510.0,1510.37,3206.0,1510.35,1511.22,1510.0,1510.37,3206.0
2024-03-20 12:25:00,1510.28,1511.35,1509.47,1511.35,500.0,1510.28,1511.35,1509.47,1511.35,500.0
2024-03-20 12:30:00,1506.91,1506.91,1502.5,1502.5,1432.0,1506.91,1506.91,1502.5,1502.5,1432.0
2024-03-20 12:35:00,1502.72,1506.24,1502.72,1506.17,400.0,1502.72,1506.24,1502.72,1506.17,400.0
2024-03-20 12:40:00,1509.8,1511.97,1509.14,1511.97,500.0,1509.8,1511.97,1509.14,1511.97,500.0
2024-03-20 12:45:00,1511.0,1511.0,1511.0,1511.0,200.0,1511.0,1511.0,1511.0,1511.0,200.0
2024-03-20 12:50:00,1511.0,1511.0,1511.0,1511.0,0.0,1511.0,1511.0,1511.0,1511.0,0.0
2024-03-20 12:55:00,1509.73,1509.73,1506.94,1508.76,350.0,1509.73,1509.73,1506.94,1508.76,350.0
2024-03-20 13:00:00,1508.68,1508.68,1508.68,1508.68,100.0,1508.68,1508.68,1508.68,1508.68,100.0
2024-03-20 13:05:00,1507.93,1509.56,1504.4,1504.4,1075.0,1507.93,1509.56,1504.4,1504.4,1075.0
2024-03-20 13:10:00,1504.4,1504.4,1504.4,1504.4,0.0,1504.4,1504.4,1504.4,1504.4,0.0
2024-03-20 13:15:00,1502.78,1504.45,1502.78,1504.45,300.0,1502.78,1504.45,1502.78,1504.45,300.0
2024-03-20 13:20:00,1506.03,1506.23,1505.66,1505.66,400.0,1506.03,1506.23,1505.66,1505.66,400.0
2024-03-20 13:25:00,1505.03,1505.03,1505.03,1505.03,100.0,1505.03,1505.03,1505.03,1505.03,100.0
2024-03-20 13:30:00,1503.98,1505.5,1503.98,1505.5,200.0,1503.98,1505.5,1503.98,1505.5,200.0
2024-03-20 13:35:00,1506.82,1507.5,1506.82,1507.5,400.0,1506.82,1507.5,1506.82,1507.5,400.0
2024-03-20 13:40:00,1506.14,1506.14,1506.14,1506.14,100.0,1506.14,1506.14,1506.14,1506.14,100.0
2024-03-20 13:45:00,1506.04,1506.64,1506.04,1506.63,207.0,1506.04,1506.64,1506.04,1506.63,207.0
2024-03-20 13:50:00,1508.17,1508.17,1508.17,1508.17,100.0,1508.17,1508.17,1508.17,1508.17,100.0
2024-03-20 13:55:00,1508.0,1508.92,1508.0,1508.92,200.0,1508.0,1508.92,1508.0,1508.92,200.0
2024-03-20 14:00:00,1509.41,1519.0,1509.41,1517.5,1036.0,1509.41,1519.0,1509.41,1517.5,1036.0
2024-03-20 14:05:00,1519.92,1522.0,1514.0,1514.0,3016.0,1519.92,1522.0,1514.0,1514.0,3016.0
2024-03-20 14:10:00,1513.31,1518.45,1513.31,1516.87,1157.0,1513.31,1518.45,1513.31,1516.87,1157.0
2024-03-20 14:15:00,1514.3,1516.34,1513.15,1516.34,1368.0,1514.3,1516.34,1513.15,1516.34,1368.0
2024-03-20 14:20:00,1517.5,1519.98,1517.27,1517.27,2332.0,1517.5,1519.98,1517.27,1517.27,2332.0
2024-03-20 14:25:00,1515.85,1518.72,1515.79,1517.97,1130.0,1515.85,1518.72,1515.79,1517.97,1130.0
2024-03-20 14:30:00,1522.0,1522.0,1517.74,1518.76,1071.0,1522.0,1522.0,1517.74,1518.76,1071.0
2024-03-20 14:35:00,1515.0,1521.69,1515.0,1521.69,1631.0,1515.0,1521.69,1515.0,1521.69,1631.0
2024-03-20 14:40:00,1522.89,1524.22,1521.25,1521.26,1000.0,1522.89,1524.22,1521.25,1521.26,1000.0
2024-03-20 14:45:00,1523.55,1530.57,1523.55,1530.57,1098.0,1523.55,1530.57,1523.55,1530.57,1098.0
2024-03-20 14:50:00,1527.3,1529.6,1527.3,1529.6,708.0,1527.3,1529.6,1527.3,1529.6,708.0
2024-03-20 14:55:00,1530.69,1530.69,1527.55,1529.87,578.0,1530.69,1530.69,1527.55,1529.87,578.0
2024-03-20 15:00:00,1530.29,1530.29,1530.29,1530.29,100.0,1530.29,1530.29,1530.29,1530.29,100.0
2024-03-20 15:05:00,1530.29,1530.29,1530.29,1530.29,0.0,1530.29,1530.29,1530.29,1530.29,0.0
2024-03-20 15:10:00,1529.28,1529.28,1526.58,1526.58,600.0,1529.28,1529.28,1526.58,1526.58,600.0
2024-03-20 15:15:00,1527.06,1532.18,1526.13,1532.0,3633.0,1527.06,1532.18,1526.13,1532.0,3633.0
2024-03-20 15:20:00,1533.01,1533.01,1529.79,1531.95,1121.0,1533.01,1533.01,1529.79,1531.95,1121.0
2024-03-20 15:25:00,1530.67,1532.31,1530.67,1532.22,1500.0,1530.67,1532.31,1530.67,1532.22,1500.0
2024-03-20 15:30:00,1532.88,1534.26,1532.45,1534.25,1500.0,1532.88,1534.26,1532.45,1534.25,1500.0
2024-03-20 15:35:00,1533.95,1533.95,1531.26,1532.27,2243.0,1533.95,1533.95,1531.26,1532.27,2243.0
2024-03-20 15:40:00,1532.68,1533.14,1528.66,1528.66,700.0,1532.68,1533.14,1528.66,1528.66,700.0
2024-03-20 15:45:00,1529.02,1531.8,1529.02,1530.65,1548.0,1529.02,1531.8,1529.02,1530.65,1548.0
2024-03-20 15:50:00,1529.45,1530.2,1528.09,1530.06,2720.0,1529.45,1530.2,1528.09,1530.06,2720.0
2024-03-20 15:55:00,1529.13,1530.55,1527.29,1529.32,6218.0,1529.13,1530.55,1527.29,1529.32,6218.0
2024-03-21 09:30:00,1538.07,1553.14,1538.07,1552.64,6372.0,1538.07,1553.14,1538.07,1552.64,6372.0
2024-03-21 09:35:00,1552.4,1555.73,1546.62,1555.37,8630.0,1552.4,1555.73,1546.62,1555.37,8630.0
2024-03-21 09:40:00,1552.99,1559.55,1550.0,1552.5,2950.0,1552.99,1559.55,1550.0,1552.5,2950.0
2024-03-21 09:45:00,1551.32,1552.78,1549.24,1552.78,2008.0,1551.32,1552.78,1549.24,1552.78,2008.0
2024-03-21 09:50:00,1554.22,1557.47,1551.78,1553.25,1805.0,1554.22,1557.47,1551.78,1553.25,1805.0
2024-03-21 09:55:00,1554.87,1554.99,1554.55,1554.55,300.0,1554.87,1554.99,1554.55,1554.55,300.0
2024-03-21 10:00:00,1556.3,1559.01,1549.53,1552.42,5033.0,1556.3,1559.01,1549.53,1552.42,5033.0
2024-03-21 10:05:00,1552.57,1556.96,1548.13,1554.07,4411.0,1552.57,1556.96,1548.13,1554.07,4411.0
2024-03-21 10:10:00,1555.33,1555.78,1551.95,1551.96,1203.0,1555.33,1555.78,1551.95,1551.96,1203.0
2024-03-21 10:15:00,1551.1,1551.4,1549.0,1550.55,2506.0,1551.1,1551.4,1549.0,1550.55,2506.0
2024-03-21 10:20:00,1549.25,1550.73,1548.16,1549.25,1900.0,1549.25,1550.73,1548.16,1549.25,1900.0
2024-03-21 10:25:00,1548.69,1549.86,1546.24,1546.24,2297.0,1548.69,1549.86,1546.24,1546.24,2297.0
2024-03-21 10:30:00,1548.49,1549.03,1542.93,1545.39,4431.0,1548.49,1549.03,1542.93,1545.39,4431.0
2024-03-21 10:35:00,1545.43,1547.87,1545.42,1547.49,1587.0,1545.43,1547.87,1545.42,1547.49,1587.0
2024-03-21 10:40:00,1548.86,1552.18,1547.99,1548.62,2049.0,1548.86,1552.18,1547.99,1548.62,2049.0
2024-03-21 10:45:00,1549.86,1549.86,1549.85,1549.86,102.0,1549.86,1549.86,1549.85,1549.86,102.0
2024-03-21 10:50:00,1551.38,1555.62,1549.85,1553.14,1100.0,1551.38,1555.62,1549.85,1553.14,1100.0
2024-03-21 10:55:00,1553.27,1555.54,1551.56,1552.61,2400.0,1553.27,1555.54,1551.56,1552.61,2400.0
2024-03-21 11:00:00,1552.26,1554.23,1552.25,1553.3,2000.0,1552.26,1554.23,1552.25,1553.3,2000.0
2024-03-21 11:05:00,1552.04,1553.32,1551.23,1552.47,1816.0,1552.04,1553.32,1551.23,1552.47,1816.0
2024-03-21 11:10:00,1552.95,1553.66,1552.36,1553.65,1279.0,1552.95,1553.66,1552.36,1553.65,1279.0
2024-03-21 11:15:00,1552.93,1553.76,1551.66,1553.76,2700.0,1552.93,1553.76,1551.66,1553.76,2700.0
2024-03-21 11:20:00,1552.67,1555.61,1552.67,1555.12,915.0,1552.67,1555.61,1552.67,1555.12,915.0
2024-03-21 11:25:00,1553.68,1557.57,1553.15,1556.51,2150.0,1553.68,1557.57,1553.15,1556.51,2150.0
2024-03-21 11:30:00,1556.57,1557.67,1556.56,1556.87,860.0,1556.57,1557.67,1556.56,1556.87,860.0
2024-03-21 11:35:00,1556.52,1557.08,1554.66,1556.21,3008.0,1556.52,1557.08,1554.66,1556.21,3008.0
2024-03-21 11:40:00,1556.28,1560.97,1556.02,1560.97,1776.0,1556.28,1560.97,1556.02,1560.97,1776.0
2024-03-21 11:45:00,1560.76,1561.37,1558.83,1560.0,24869.0,1560.76,1561.37,1558.83,1560.0,24869.0
2024-03-21 11:50:00,1559.42,1565.55,1559.42,1565.55,2400.0,1559.42,1565.55,1559.42,1565.55,2400.0
2024-03-21 11:55:00,1563.13,1567.15,1563.12,1565.63,1550.0,1563.13,1567.15,1563.12,1565.63,1550.0
2024-03-21 12:00:00,1566.91,1571.68,1565.21,1569.82,7001.0,1566.91,1571.68,1565.21,1569.82,7001.0
2024-03-21 12:05:00,1571.04,1576.98,1571.04,1575.04,2810.0,1571.04,1576.98,1571.04,1575.04,2810.0
2024-03-21 12:10:00,1577.3,1577.3,1569.25,1572.14,1524.0,1577.3,1577.3,1569.25,1572.14,1524.0
2024-03-21 12:15:00,1568.91,1574.32,1568.91,1569.53,1673.0,1568.91,1574.32,1568.91,1569.53,1673.0
2024-03-21 12:20:00,1570.26,1574.05,1570.25,1571.63,1500.0,1570.26,1574.05,1570.25,1571.63,1500.0
2024-03-21 12:25:00,1572.6,1575.58,1571.8,1572.31,1800.0,1572.6,1575.58,1571.8,1572.31,1800.0
2024-03-21 12:30:00,1572.45,1578.4,1568.35,1577.2,13885.0,1572.45,1578.4,1568.35,1577.2,13885.0
2024-03-21 12:35:00,1577.55,1578.28,1575.83,1578.0,1300.0,1577.55,1578.28,1575.83,1578.0,1300.0
2024-03-21 12:40:00,1577.14,1578.78,1577.14,1577.36,800.0,1577.14,1578.78,1577.14,1577.36,800.0
2024-03-21 12:45:00,1577.48,1581.0,1577.17,1579.29,3037.0,1577.48,1581.0,1577.17,1579.29,3037.0
2024-03-21 12:50:00,1578.52,1580.92,1578.51,1579.75,1345.0,1578.52,1580.92,1578.51,1579.75,1345.0
2024-03-21 12:55:00,1578.82,1578.82,1575.6,1578.08,1816.0,1578.82,1578.82,1575.6,1578.08,1816.0
2024-03-21 13:00:00,1576.33,1577.94,1575.56,1576.47,1982.0,1576.33,1577.94,1575.56,1576.47,1982.0
2024-03-21 13:05:00,1576.93,1577.89,1575.72,1575.72,300.0,1576.93,1577.89,1575.72,1575.72,300.0
2024-03-21 13:10:00,1575.61,1578.51,1575.14,1578.5,1409.0,1575.61,1578.51,1575.14,1578.5,1409.0
2024-03-21 13:15:00,1578.78,1578.78,1574.28,1576.98,1000.0,1578.78,1578.78,1574.28,1576.98,1000.0
2024-03-21 13:20:00,1572.17,1576.0,1572.17,1576.0,1584.0,1572.17,1576.0,1572.17,1576.0,1584.0
2024-03-21 13:25:00,1577.75,1577.75,1572.15,1572.15,1266.0,1577.75,1577.75,1572.15,1572.15,1266.0
2024-03-21 13:30:00,1569.79,1571.91,1569.75,1571.82,628.0,1569.79,1571.91,1569.75,1571.82,628.0
2024-03-21 13:35:00,1571.82,1571.82,1571.82,1571.82,0.0,1571.82,1571.82,1571.82,1571.82,0.0
2024-03-21 13:40:00,1572.7,1579.0,1572.7,1575.0,6981.0,1572.7,1579.0,1572.7,1575.0,6981.0
2024-03-21 13:45:00,1573.98,1574.97,1568.56,1570.9,2332.0,1573.98,1574.97,1568.56,1570.9,2332.0
2024-03-21 13:50:00,1570.38,1572.65,1564.32,1566.88,1953.0,1570.38,1572.65,1564.32,1566.88,1953.0
2024-03-21 13:55:00,1564.31,1566.43,1559.03,1563.53,9407.0,1564.31,1566.43,1559.03,1563.53,9407.0
2024-03-21 14:00:00,1563.53,1570.0,1561.03,1567.1,8910.0,1563.53,1570.0,1561.03,1567.1,8910.0
2024-03-21 14:05:00,1566.67,1566.67,1566.67,1566.67,107.0,1566.67,1566.67,1566.67,1566.67,107.0
2024-03-21 14:10:00,1563.85,1571.36,1563.85,1570.0,5310.0,1563.85,1571.36,1563.85,1570.0,5310.0
2024-03-21 14:15:00,1567.79,1568.14,1566.63,1568.13,542.0,1567.79,1568.14,1566.63,1568.13,542.0
2024-03-21 14:20:00,1568.86,1568.86,1566.81,1568.08,616.0,1568.86,1568.86,1566.81,1568.08,616.0
2024-03-21 14:25:00,1568.01,1570.66,1568.0,1570.66,1000.0,1568.01,1570.66,1568.0,1570.66,1000.0
2024-03-21 14:30:00,1572.5,1573.74,1572.49,1572.58,800.0,1572.5,1573.74,1572.49,1572.58,800.0
2024-03-21 14:35:00,1571.95,1573.33,1568.42,1570.86,2690.0,1571.95,1573.33,1568.42,1570.86,2690.0
2024-03-21 14:40:00,1570.34,1570.34,1567.93,1567.96,1100.0,1570.34,1570.34,1567.93,1567.96,1100.0
2024-03-21 14:45:00,1569.39,1569.81,1567.76,1567.76,1552.0,1569.39,1569.81,1567.76,1567.76,1552.0
2024-03-21 14:50:00,1569.08,1570.0,1566.91,1566.91,1200.0,1569.08,1570.0,1566.91,1566.91,1200.0
2024-03-21 14:55:00,1566.26,1569.61,1566.26,1567.75,3226.0,1566.26,1569.61,1566.26,1567.75,3226.0
2024-03-21 15:00:00,1568.06,1571.0,1568.06,1570.91,2650.0,1568.06,1571.0,1568.06,1570.91,2650.0
2024-03-21 15:05:00,1569.86,1570.0,1567.15,1569.97,2177.0,1569.86,1570.0,1567.15,1569.97,2177.0
2024-03-21 15:10:00,1569.33,1569.33,1569.1,1569.12,300.0,1569.33,1569.33,1569.1,1569.12,300.0
2024-03-21 15:15:00,1569.6,1571.23,1569.6,1571.23,1100.0,1569.6,1571.23,1569.6,1571.23,1100.0
2024-03-21 15:20:00,1571.45,1571.45,1566.1,1566.7,1937.0,1571.45,1571.45,1566.1,1566.7,1937.0
2024-03-21 15:25:00,1566.38,1567.5,1566.17,1566.38,1464.0,1566.38,1567.5,1566.17,1566.38,1464.0
2024-03-21 15:30:00,1565.34,1567.47,1562.07,1562.72,1742.0,1565.34,1567.47,1562.07,1562.72,1742.0
2024-03-21 15:35:00,1561.49,1561.56,1557.01,1557.94,3054.0,1561.49,1561.56,1557.01,1557.94,3054.0
2024-03-21 15:40:00,1559.38,1559.38,1558.34,1558.6,403.0,1559.38,1559.38,1558.34,1558.6,403.0
2024-03-21 15:45:00,1559.28,1559.96,1555.33,1555.33,2933.0,1559.28,1559.96,1555.33,1555.33,2933.0
2024-03-21 15:50:00,1556.54,1558.35,1555.29,1555.87,3715.0,1556.54,1558.35,1555.29,1555.87,3715.0
2024-03-21 15:55:00,1554.97,1556.24,1553.42,1554.86,7039.0,1554.97,1556.24,1553.42,1554.86,7039.0
2024-03-22 09:30:00,1557.3,1558.12,1553.65,1555.48,3617.0,1557.3,1558.12,1553.65,1555.48,3617.0
2024-03-22 09:35:00,1554.27,1554.27,1541.0,1541.0,1739.0,1554.27,1554.27,1541.0,1541.0,1739.0
2024-03-22 09:40:00,1543.09,1543.78,1537.86,1538.11,895.0,1543.09,1543.78,1537.86,1538.11,895.0
2024-03-22 09:45:00,1541.88,1544.2,1541.88,1544.2,1036.0,1541.88,1544.2,1541.88,1544.2,1036.0
2024-03-22 09:50:00,1543.26,1546.35,1542.28,1546.35,329.0,1543.26,1546.35,1542.28,1546.35,329.0
2024-03-22 09:55:00,1547.88,1547.89,1547.88,1547.88,300.0,1547.88,1547.89,1547.88,1547.88,300.0
2024-03-22 10:00:00,1550.0,1553.04,1548.56,1553.04,4913.0,1550.0,1553.04,1548.56,1553.04,4913.0
2024-03-22 10:05:00,1552.95,1559.06,1551.11,1554.0,900.0,1552.95,1559.06,1551.11,1554.0,900.0
2024-03-22 10:10:00,1552.07,1555.81,1552.0,1554.1,600.0,1552.07,1555.81,1552.0,1554.1,600.0
2024-03-22 10:15:00,1549.82,1550.06,1549.82,1550.06,200.0,1549.82,1550.06,1549.82,1550.06,200.0
2024-03-22 10:20:00,1551.23,1551.23,1551.23,1551.23,161.0,1551.23,1551.23,1551.23,1551.23,161.0
2024-03-22 10:25:00,1544.25,1548.0,1541.64,1548.0,714.0,1544.25,1548.0,1541.64,1548.0,714.0
2024-03-22 10:30:00,1549.96,1549.96,1543.26,1546.61,350.0,1549.96,1549.96,1543.26,1546.61,350.0
2024-03-22 10:35:00,1545.55,1549.84,1543.07,1549.84,568.0,1545.55,1549.84,1543.07,1549.84,568.0
2024-03-22 10:40:00,1549.79,1549.85,1546.01,1546.01,500.0,1549.79,1549.85,1546.01,1546.01,500.0
2024-03-22 10:45:00,1550.97,1551.25,1550.97,1551.25,300.0,1550.97,1551.25,1550.97,1551.25,300.0
2024-03-22 10:50:00,1549.6,1553.65,1549.6,1553.64,200.0,1549.6,1553.65,1549.6,1553.64,200.0
2024-03-22 10:55:00,1552.9,1554.46,1551.37,1551.37,1211.0,1552.9,1554.46,1551.37,1551.37,1211.0
2024-03-22 11:00:00,1554.45,1559.26,1554.45,1559.25,292.0,1554.45,1559.26,1554.45,1559.25,292.0
2024-03-22 11:05:00,1557.91,1557.91,1557.91,1557.91,100.0,1557.91,1557.91,1557.91,1557.91,100.0
2024-03-22 11:10:00,1560.94,1560.94,1560.93,1560.94,100.0,1560.94,1560.94,1560.93,1560.94,100.0
2024-03-22 11:15:00,1558.53,1558.54,1552.9,1552.9,585.0,1558.53,1558.54,1552.9,1552.9,585.0
2024-03-22 11:20:00,1551.89,1551.9,1551.09,1551.09,200.0,1551.89,1551.9,1551.09,1551.09,200.0
2024-03-22 11:25:00,1552.25,1554.2,1552.25,1554.2,1016.0,1552.25,1554.2,1552.25,1554.2,1016.0
2024-03-22 11:30:00,1553.03,1553.03,1550.07,1550.07,380.0,1553.03,1553.03,1550.07,1550.07,380.0
2024-03-22 11:35:00,1554.76,1558.19,1554.76,1558.19,600.0,1554.76,1558.19,1554.76,1558.19,600.0
2024-03-22 11:40:00,1553.74,1556.33,1553.74,1556.33,900.0,1553.74,1556.33,1553.74,1556.33,900.0
2024-03-22 11:45:00,1556.33,1559.96,1555.85,1559.0,731.0,1556.33,1559.96,1555.85,1559.0,731.0
2024-03-22 11:50:00,1556.18,1557.4,1556.14,1557.05,633.0,1556.18,1557.4,1556.14,1557.05,633.0
2024-03-22 11:55:00,1557.05,1557.05,1557.05,1557.05,0.0,1557.05,1557.05,1557.05,1557.05,0.0
2024-03-22 12:00:00,1557.11,1560.5,1555.85,1559.62,1810.0,1557.11,1560.5,1555.85,1559.62,1810.0
2024-03-22 12:05:00,1559.62,1559.62,1559.62,1559.62,0.0,1559.62,1559.62,1559.62,1559.62,0.0
2024-03-22 12:10:00,1559.14,1559.14,1558.62,1558.62,400.0,1559.14,1559.14,1558.62,1558.62,400.0
2024-03-22 12:15:00,1558.77,1558.77,1558.76,1558.77,100.0,1558.77,1558.77,1558.76,1558.77,100.0
2024-03-22 12:20:00,1558.77,1558.77,1558.77,1558.77,0.0,1558.77,1558.77,1558.77,1558.77,0.0
2024-03-22 12:25:00,1558.77,1558.77,1558.77,1558.77,0.0,1558.77,1558.77,1558.77,1558.77,0.0
2024-03-22 12:30:00,1561.24,1561.49,1558.79,1559.09,958.0,1561.24,1561.49,1558.79,1559.09,958.0
2024-03-22 12:35:00,1560.77,1561.3,1560.76,1561.3,285.0,1560.77,1561.3,1560.76,1561.3,285.0
2024-03-22 12:40:00,1561.06,1561.06,1559.04,1559.62,750.0,1561.06,1561.06,1559.04,1559.62,750.0
2024-03-22 12:45:00,1559.62,1559.62,1559.62,1559.62,0.0,1559.62,1559.62,1559.62,1559.62,0.0
2024-03-22 12:50:00,1561.65,1561.65,1561.1,1561.11,200.0,1561.65,1561.65,1561.1,1561.11,200.0
2024-03-22 12:55:00,1563.58,1563.58,1563.58,1563.58,100.0,1563.58,1563.58,1563.58,1563.58,100.0
2024-03-22 13:00:00,1565.99,1565.99,1563.56,1565.3,500.0,1565.99,1565.99,1563.56,1565.3,500.0
2024-03-22 13:05:00,1568.31,1569.96,1566.43,1569.96,2364.0,1568.31,1569.96,1566.43,1569.96,2364.0
2024-03-22 13:10:00,1565.96,1570.0,1565.96,1570.0,1100.0,1565.96,1570.0,1565.96,1570.0,1100.0
2024-03-22 13:15:00,1568.51,1569.99,1568.5,1569.99,400.0,1568.51,1569.99,1568.5,1569.99,400.0
2024-03-22 13:20:00,1568.05,1568.21,1566.78,1568.21,1521.0,1568.05,1568.21,1566.78,1568.21,1521.0
2024-03-22 13:25:00,1569.52,1570.0,1569.52,1570.0,500.0,1569.52,1570.0,1569.52,1570.0,500.0
2024-03-22 13:30:00,1571.0,1571.58,1571.0,1571.58,490.0,1571.0,1571.58,1571.0,1571.58,490.0
2024-03-22 13:35:00,1570.09,1570.09,1568.13,1569.11,400.0,1570.09,1570.09,1568.13,1569.11,400.0
2024-03-22 13:40:00,1567.77,1569.39,1567.27,1568.98,1524.0,1567.77,1569.39,1567.27,1568.98,1524.0
2024-03-22 13:45:00,1567.58,1568.18,1567.58,1568.18,400.0,1567.58,1568.18,1567.58,1568.18,400.0
2024-03-22 13:50:00,1567.67,1567.67,1567.67,1567.67,100.0,1567.67,1567.67,1567.67,1567.67,100.0
2024-03-22 13:55:00,1568.15,1569.96,1567.76,1569.96,580.0,1568.15,1569.96,1567.76,1569.96,580.0
2024-03-22 14:00:00,1571.72,1572.45,1571.26,1572.0,600.0,1571.72,1572.45,1571.26,1572.0,600.0
2024-03-22 14:05:00,1572.03,1573.19,1569.05,1569.05,1040.0,1572.03,1573.19,1569.05,1569.05,1040.0
2024-03-22 14:10:00,1569.2,1574.68,1567.61,1571.36,6459.0,1569.2,1574.68,1567.61,1571.36,6459.0
2024-03-22 14:15:00,1571.06,1572.43,1569.84,1571.56,4653.0,1571.06,1572.43,1569.84,1571.56,4653.0
2024-03-22 14:20:00,1572.18,1572.67,1570.12,1570.13,1700.0,1572.18,1572.67,1570.12,1570.13,1700.0
2024-03-22 14:25:00,1572.55,1574.28,1572.54,1574.28,360.0,1572.55,1574.28,1572.54,1574.28,360.0
2024-03-22 14:30:00,1574.54,1574.54,1574.38,1574.53,620.0,1574.54,1574.54,1574.38,1574.53,620.0
2024-03-22 14:35:00,1576.63,1576.64,1575.15,1575.15,400.0,1576.63,1576.64,1575.15,1575.15,400.0
2024-03-22 14:40:00,1575.15,1575.15,1575.15,1575.15,0.0,1575.15,1575.15,1575.15,1575.15,0.0
2024-03-22 14:45:00,1575.11,1576.25,1575.11,1575.76,600.0,1575.11,1576.25,1575.11,1575.76,600.0
2024-03-22 14:50:00,1575.75,1575.75,1575.75,1575.75,100.0,1575.75,1575.75,1575.75,1575.75,100.0
2024-03-22 14:55:00,1576.95,1577.01,1575.75,1576.64,1300.0,1576.95,1577.01,1575.75,1576.64,1300.0
2024-03-22 15:00:00,1575.15,1576.95,1574.49,1576.95,1152.0,1575.15,1576.95,1574.49,1576.95,1152.0
2024-03-22 15:05:00,1574.28,1574.64,1574.28,1574.64,872.0,1574.28,1574.64,1574.28,1574.64,872.0
2024-03-22 15:10:00,1573.15,1573.15,1569.6,1570.21,1400.0,1573.15,1573.15,1569.6,1570.21,1400.0
2024-03-22 15:15:00,1571.32,1571.32,1568.73,1569.15,1694.0,1571.32,1571.32,1568.73,1569.15,1694.0
2024-03-22 15:20:00,1571.05,1571.38,1569.15,1570.68,1738.0,1571.05,1571.38,1569.15,1570.68,1738.0
2024-03-22 15:25:00,1571.38,1575.0,1571.38,1573.39,2489.0,1571.38,1575.0,1571.38,1573.39,2489.0
2024-03-22 15:30:00,1572.66,1572.66,1569.94,1569.97,1181.0,1572.66,1572.66,1569.94,1569.97,1181.0
2024-03-22 15:35:00,1569.87,1570.08,1569.81,1569.81,745.0,1569.87,1570.08,1569.81,1569.81,745.0
2024-03-22 15:40:00,1569.23,1573.6,1569.23,1573.6,1985.0,1569.23,1573.6,1569.23,1573.6,1985.0
2024-03-22 15:45:00,1572.9,1572.91,1572.9,1572.9,500.0,1572.9,1572.91,1572.9,1572.9,500.0
2024-03-22 15:50:00,1575.0,1575.0,1571.31,1572.13,2981.0,1575.0,1575.0,1571.31,1572.13,2981.0
2024-03-22 15:55:00,1571.6,1573.19,1570.09,1571.12,3389.0,1571.6,1573.19,1570.09,1571.12,3389.0
2024-03-25 09:30:00,1568.05,1569.91,1557.32,1557.32,7540.0,1568.05,1569.91,1557.32,1557.32,7540.0
2024-03-25 09:35:00,1557.86,1557.92,1553.86,1553.86,1764.0,1557.86,1557.92,1553.86,1553.86,1764.0
2024-03-25 09:40:00,1553.1,1553.1,1545.72,1549.48,2548.0,1553.1,1553.1,1545.72,1549.48,2548.0
2024-03-25 09:45:00,1549.49,1555.21,1549.49,1553.78,1200.0,1549.49,1555.21,1549.49,1553.78,1200.0
2024-03-25 09:50:00,1555.5,1556.0,1554.39,1554.75,645.0,1555.5,1556.0,1554.39,1554.75,645.0
2024-03-25 09:55:00,1553.68,1553.68,1552.93,1553.0,1183.0,1553.68,1553.68,1552.93,1553.0,1183.0
2024-03-25 10:00:00,1550.2,1552.52,1546.76,1549.69,1300.0,1550.2,1552.52,1546.76,1549.69,1300.0
2024-03-25 10:05:00,1546.9,1549.4,1546.01,1549.4,900.0,1546.9,1549.4,1546.01,1549.4,900.0
2024-03-25 10:10:00,1549.4,1550.09,1549.4,1550.0,1596.0,1549.4,1550.09,1549.4,1550.0,1596.0
2024-03-25 10:15:00,1548.54,1550.23,1548.53,1550.23,200.0,1548.54,1550.23,1548.53,1550.23,200.0
2024-03-25 10:20:00,1550.04,1552.07,1549.82,1552.07,1197.0,1550.04,1552.07,1549.82,1552.07,1197.0
2024-03-25 10:25:00,1549.34,1552.65,1547.3,1547.3,1711.0,1549.34,1552.65,1547.3,1547.3,1711.0
2024-03-25 10:30:00,1546.27,1546.28,1544.5,1544.94,700.0,1546.27,1546.28,1544.5,1544.94,700.0
2024-03-25 10:35:00,1544.62,1544.62,1544.62,1544.62,100.0,1544.62,1544.62,1544.62,1544.62,100.0
2024-03-25 10:40:00,1547.37,1548.55,1545.02,1545.02,700.0,1547.37,1548.55,1545.02,1545.02,700.0
2024-03-25 10:45:00,1545.68,1545.74,1543.06,1543.06,2527.0,1545.68,1545.74,1543.06,1543.06,2527.0
2024-03-25 10:50:00,1543.76,1545.16,1540.0,1540.27,1631.0,1543.76,1545.16,1540.0,1540.27,1631.0
2024-03-25 10:55:00,1542.31,1542.31,1542.3,1542.31,100.0,1542.31,1542.31,1542.3,1542.31,100.0
2024-03-25 11:00:00,1542.23,1543.86,1541.77,1541.77,2050.0,1542.23,1543.86,1541.77,1541.77,2050.0
2024-03-25 11:05:00,1543.43,1543.43,1541.0,1541.26,1375.0,1543.43,1543.43,1541.0,1541.26,1375.0
2024-03-25 11:10:00,1541.62,1544.16,1541.62,1544.15,700.0,1541.62,1544.16,1541.62,1544.15,700.0
2024-03-25 11:15:00,1544.24,1544.81,1539.09,1539.09,1950.0,1544.24,1544.81,1539.09,1539.09,1950.0
2024-03-25 11:20:00,1540.0,1541.06,1540.0,1540.89,600.0,1540.0,1541.06,1540.0,1540.89,600.0
2024-03-25 11:25:00,1539.61,1539.92,1539.61,1539.92,200.0,1539.61,1539.92,1539.61,1539.92,200.0
2024-03-25 11:30:00,1540.43,1540.71,1536.45,1538.55,2959.0,1540.43,1540.71,1536.45,1538.55,2959.0
2024-03-25 11:35:00,1536.0,1537.1,1533.78,1533.78,420.0,1536.0,1537.1,1533.78,1533.78,420.0
2024-03-25 11:40:00,1537.09,1539.2,1537.09,1537.81,1672.0,1537.09,1539.2,1537.09,1537.81,1672.0
2024-03-25 11:45:00,1539.05,1539.18,1539.04,1539.18,601.0,1539.05,1539.18,1539.04,1539.18,601.0
2024-03-25 11:50:00,1538.99,1539.41,1538.98,1538.99,1050.0,1538.99,1539.41,1538.98,1538.99,1050.0
2024-03-25 11:55:00,1539.0,1539.0,1539.0,1539.0,1098.0,1539.0,1539.0,1539.0,1539.0,1098.0
2024-03-25 12:00:00,1538.86,1538.86,1538.86,1538.86,100.0,1538.86,1538.86,1538.86,1538.86,100.0
2024-03-25 12:05:00,1538.9,1540.9,1538.7,1540.9,3211.0,1538.9,1540.9,1538.7,1540.9,3211.0
2024-03-25 12:10:00,1540.21,1542.32,1540.21,1541.32,780.0,1540.21,1542.32,1540.21,1541.32,780.0
2024-03-25 12:15:00,1541.25,1542.39,1540.24,1540.85,2000.0,1541.25,1542.39,1540.24,1540.85,2000.0
2024-03-25 12:20:00,1540.85,1540.85,1540.85,1540.85,0.0,1540.85,1540.85,1540.85,1540.85,0.0
2024-03-25 12:25:00,1539.65,1540.0,1539.42,1539.43,387.0,1539.65,1540.0,1539.42,1539.43,387.0
2024-03-25 12:30:00,1536.91,1540.0,1535.6,1540.0,3625.0,1536.91,1540.0,1535.6,1540.0,3625.0
2024-03-25 12:35:00,1541.09,1541.09,1538.65,1539.28,600.0,1541.09,1541.09,1538.65,1539.28,600.0
2024-03-25 12:40:00,1539.75,1539.75,1539.75,1539.75,100.0,1539.75,1539.75,1539.75,1539.75,100.0
2024-03-25 12:45:00,1539.75,1539.75,1539.75,1539.75,0.0,1539.75,1539.75,1539.75,1539.75,0.0
2024-03-25 12:50:00,1540.62,1540.62,1540.62,1540.62,100.0,1540.62,1540.62,1540.62,1540.62,100.0
2024-03-25 12:55:00,1540.0,1542.35,1537.5,1537.5,1513.0,1540.0,1542.35,1537.5,1537.5,1513.0
2024-03-25 13:00:00,1536.1,1538.39,1536.0,1537.23,1652.0,1536.1,1538.39,1536.0,1537.23,1652.0
2024-03-25 13:05:00,1539.2,1541.57,1538.43,1541.57,500.0,1539.2,1541.57,1538.43,1541.57,500.0
2024-03-25 13:10:00,1541.99,1541.99,1541.02,1541.02,200.0,1541.99,1541.99,1541.02,1541.02,200.0
2024-03-25 13:15:00,1541.88,1541.89,1541.77,1541.77,200.0,1541.88,1541.89,1541.77,1541.77,200.0
2024-03-25 13:20:00,1542.99,1543.21,1542.99,1543.21,200.0,1542.99,1543.21,1542.99,1543.21,200.0
2024-03-25 13:25:00,1542.82,1543.11,1542.0,1542.0,400.0,1542.82,1543.11,1542.0,1542.0,400.0
2024-03-25 13:30:00,1542.84,1542.84,1542.84,1542.84,300.0,1542.84,1542.84,1542.84,1542.84,300.0
2024-03-25 13:35:00,1541.0,1541.0,1538.38,1538.38,431.0,1541.0,1541.0,1538.38,1538.38,431.0
2024-03-25 13:40:00,1538.65,1539.45,1538.65,1539.45,200.0,1538.65,1539.45,1538.65,1539.45,200.0
2024-03-25 13:45:00,1540.56,1541.05,1539.78,1539.78,300.0,1540.56,1541.05,1539.78,1539.78,300.0
2024-03-25 13:50:00,1539.81,1542.53,1539.8,1541.62,2405.0,1539.81,1542.53,1539.8,1541.62,2405.0
2024-03-25 13:55:00,1542.24,1542.25,1542.24,1542.25,200.0,1542.24,1542.25,1542.24,1542.25,200.0
2024-03-25 14:00:00,1542.25,1542.25,1542.25,1542.25,0.0,1542.25,1542.25,1542.25,1542.25,0.0
2024-03-25 14:05:00,1543.68,1546.25,1543.58,1546.25,1326.0,1543.68,1546.25,1543.58,1546.25,1326.0
2024-03-25 14:10:00,1546.25,1546.25,1546.25,1546.25,0.0,1546.25,1546.25,1546.25,1546.25,0.0
2024-03-25 14:15:00,1545.18,1545.18,1545.18,1545.18,200.0,1545.18,1545.18,1545.18,1545.18,200.0
2024-03-25 14:20:00,1544.2,1545.52,1544.2,1545.52,229.0,1544.2,1545.52,1544.2,1545.52,229.0
2024-03-25 14:25:00,1544.87,1544.87,1542.7,1542.7,395.0,1544.87,1544.87,1542.7,1542.7,395.0
2024-03-25 14:30:00,1543.69,1546.46,1543.69,1546.38,1077.0,1543.69,1546.46,1543.69,1546.38,1077.0
2024-03-25 14:35:00,1545.41,1551.02,1545.41,1550.41,1383.0,1545.41,1551.02,1545.41,1550.41,1383.0
2024-03-25 14:40:00,1550.03,1550.03,1549.18,1549.18,200.0,1550.03,1550.03,1549.18,1549.18,200.0
2024-03-25 14:45:00,1549.77,1552.28,1548.41,1548.41,1948.0,1549.77,1552.28,1548.41,1548.41,1948.0
2024-03-25 14:50:00,1551.84,1554.6,1551.8,1554.6,1499.0,1551.84,1554.6,1551.8,1554.6,1499.0
2024-03-25 14:55:00,1553.96,1553.96,1553.96,1553.96,100.0,1553.96,1553.96,1553.96,1553.96,100.0
2024-03-25 15:00:00,1552.83,1552.84,1550.67,1550.67,800.0,1552.83,1552.84,1550.67,1550.67,800.0
2024-03-25 15:05:00,1549.82,1550.0,1548.21,1549.72,500.0,1549.82,1550.0,1548.21,1549.72,500.0
2024-03-25 15:10:00,1547.34,1549.35,1547.34,1549.35,529.0,1547.34,1549.35,1547.34,1549.35,529.0
2024-03-25 15:15:00,1548.63,1550.57,1548.63,1549.79,500.0,1548.63,1550.57,1548.63,1549.79,500.0
2024-03-25 15:20:00,1548.6,1551.55,1548.54,1551.0,5861.0,1548.6,1551.55,1548.54,1551.0,5861.0
2024-03-25 15:25:00,1550.06,1550.21,1548.55,1550.19,919.0,1550.06,1550.21,1548.55,1550.19,919.0
2024-03-25 15:30:00,1550.19,1550.19,1550.19,1550.19,0.0,1550.19,1550.19,1550.19,1550.19,0.0
2024-03-25 15:35:00,1549.59,1550.51,1548.5,1548.5,950.0,1549.59,1550.51,1548.5,1548.5,950.0
2024-03-25 15:40:00,1549.38,1552.34,1549.38,1552.34,882.0,1549.38,1552.34,1549.38,1552.34,882.0
2024-03-25 15:45:00,1551.84,1552.05,1549.72,1549.72,1029.0,1551.84,1552.05,1549.72,1549.72,1029.0
2024-03-25 15:50:00,1550.45,1552.35,1550.45,1551.18,1404.0,1550.45,1552.35,1550.45,1551.18,1404.0
2024-03-25 15:55:00,1552.35,1552.35,1549.23,1549.97,5638.0,1552.35,1552.35,1549.23,1549.97,5638.0
2024-03-26 09:30:00,1558.01,1558.01,1543.48,1553.9,5317.0,1558.01,1558.01,1543.48,1553.9,5317.0
2024-03-26 09:35:00,1556.05,1563.04,1543.06,1551.35,800.0,1556.05,1563.04,1543.06,1551.35,800.0
2024-03-26 09:40:00,1560.81,1560.81,1549.55,1551.52,1450.0,1560.81,1560.81,1549.55,1551.52,1450.0
2024-03-26 09:45:00,1551.52,1555.06,1551.52,1554.69,1100.0,1551.52,1555.06,1551.52,1554.69,1100.0
2024-03-26 09:50:00,1550.35,1551.67,1550.0,1550.82,1389.0,1550.35,1551.67,1550.0,1550.82,1389.0
2024-03-26 09:55:00,1555.0,1555.0,1551.81,1552.53,1042.0,1555.0,1555.0,1551.81,1552.53,1042.0
2024-03-26 10:00:00,1554.24,1564.0,1554.24,1561.31,1449.0,1554.24,1564.0,1554.24,1561.31,1449.0
2024-03-26 10:05:00,1558.77,1560.0,1557.82,1559.85,900.0,1558.77,1560.0,1557.82,1559.85,900.0
2024-03-26 10:10:00,1557.05,1559.99,1556.51,1556.51,435.0,1557.05,1559.99,1556.51,1556.51,435.0
2024-03-26 10:15:00,1554.32,1557.81,1554.32,1555.5,300.0,1554.32,1557.81,1554.32,1555.5,300.0
2024-03-26 10:20:00,1554.47,1554.47,1551.08,1551.08,400.0,1554.47,1554.47,1551.08,1551.08,400.0
2024-03-26 10:25:00,1552.13,1553.71,1547.87,1548.2,1200.0,1552.13,1553.71,1547.87,1548.2,1200.0
2024-03-26 10:30:00,1544.38,1545.61,1544.38,1545.61,200.0,1544.38,1545.61,1544.38,1545.61,200.0
2024-03-26 10:35:00,1544.75,1546.68,1543.61,1545.19,1370.0,1544.75,1546.68,1543.61,1545.19,1370.0
2024-03-26 10:40:00,1546.43,1546.43,1542.07,1544.31,599.0,1546.43,1546.43,1542.07,1544.31,599.0
2024-03-26 10:45:00,1544.88,1544.89,1541.0,1541.0,1155.0,1544.88,1544.89,1541.0,1541.0,1155.0
2024-03-26 10:50:00,1542.51,1546.73,1542.51,1546.73,1832.0,1542.51,1546.73,1542.51,1546.73,1832.0
2024-03-26 10:55:00,1544.83,1545.29,1543.39,1544.56,400.0,1544.83,1545.29,1543.39,1544.56,400.0
2024-03-26 11:00:00,1543.82,1544.13,1540.56,1540.56,816.0,1543.82,1544.13,1540.56,1540.56,816.0
2024-03-26 11:05:00,1541.87,1541.98,1541.87,1541.87,300.0,1541.87,1541.98,1541.87,1541.87,300.0
2024-03-26 11:10:00,1541.69,1542.17,1539.43,1539.43,603.0,1541.69,1542.17,1539.43,1539.43,603.0
2024-03-26 11:15:00,1541.46,1541.46,1540.89,1540.89,200.0,1541.46,1541.46,1540.89,1540.89,200.0
2024-03-26 11:20:00,1539.0,1540.53,1539.0,1539.03,505.0,1539.0,1540.53,1539.0,1539.03,505.0
2024-03-26 11:25:00,1540.68,1542.7,1540.67,1541.1,1000.0,1540.68,1542.7,1540.67,1541.1,1000.0
2024-03-26 11:30:00,1539.54,1539.54,1539.53,1539.54,100.0,1539.54,1539.54,1539.53,1539.54,100.0
2024-03-26 11:35:00,1539.5,1541.3,1539.5,1539.5,775.0,1539.5,1541.3,1539.5,1539.5,775.0
2024-03-26 11:40:00,1539.5,1539.5,1539.5,1539.5,0.0,1539.5,1539.5,1539.5,1539.5,0.0
2024-03-26 11:45:00,1539.0,1543.14,1539.0,1539.0,1255.0,1539.0,1543.14,1539.0,1539.0,1255.0
2024-03-26 11:50:00,1539.7,1539.89,1539.7,1539.71,376.0,1539.7,1539.89,1539.7,1539.71,376.0
2024-03-26 11:55:00,1539.5,1541.3,1539.5,1539.9,300.0,1539.5,1541.3,1539.5,1539.9,300.0
2024-03-26 12:00:00,1542.1,1542.85,1542.1,1542.1,561.0,1542.1,1542.85,1542.1,1542.1,561.0
2024-03-26 12:05:00,1542.67,1543.35,1540.71,1543.35,400.0,1542.67,1543.35,1540.71,1543.35,400.0
2024-03-26 12:10:00,1542.4,1542.45,1540.02,1540.02,648.0,1542.4,1542.45,1540.02,1540.02,648.0
2024-03-26 12:15:00,1542.25,1542.25,1542.25,1542.25,200.0,1542.25,1542.25,1542.25,1542.25,200.0
2024-03-26 12:20:00,1542.01,1542.01,1539.81,1539.81,800.0,1542.01,1542.01,1539.81,1539.81,800.0
2024-03-26 12:25:00,1537.7,1538.65,1536.62,1538.02,2177.0,1537.7,1538.65,1536.62,1538.02,2177.0
2024-03-26 12:30:00,1538.04,1538.05,1535.0,1535.0,2979.0,1538.04,1538.05,1535.0,1535.0,2979.0
2024-03-26 12:35:00,1539.44,1539.44,1532.67,1537.85,8073.0,1539.44,1539.44,1532.67,1537.85,8073.0
2024-03-26 12:40:00,1539.4,1540.84,1536.88,1536.88,1498.0,1539.4,1540.84,1536.88,1536.88,1498.0
2024-03-26 12:45:00,1535.5,1537.44,1535.0,1536.03,1708.0,1535.5,1537.44,1535.0,1536.03,1708.0
2024-03-26 12:50:00,1537.15,1537.18,1537.15,1537.18,200.0,1537.15,1537.18,1537.15,1537.18,200.0
2024-03-26 12:55:00,1537.18,1537.18,1534.5,1535.1,3080.0,1537.18,1537.18,1534.5,1535.1,3080.0
2024-03-26 13:00:00,1535.84,1536.92,1535.0,1535.1,700.0,1535.84,1536.92,1535.0,1535.1,700.0
2024-03-26 13:05:00,1537.11,1538.84,1536.0,1538.84,1710.0,1537.11,1538.84,1536.0,1538.84,1710.0
2024-03-26 13:10:00,1539.56,1540.67,1538.52,1539.56,1600.0,1539.56,1540.67,1538.52,1539.56,1600.0
2024-03-26 13:15:00,1539.56,1541.57,1538.43,1541.57,900.0,1539.56,1541.57,1538.43,1541.57,900.0
2024-03-26 13:20:00,1541.43,1541.72,1541.43,1541.72,327.0,1541.43,1541.72,1541.43,1541.72,327.0
2024-03-26 13:25:00,1541.72,1541.72,1541.72,1541.72,0.0,1541.72,1541.72,1541.72,1541.72,0.0
2024-03-26 13:30:00,1541.18,1542.82,1541.18,1542.46,300.0,1541.18,1542.82,1541.18,1542.46,300.0
2024-03-26 13:35:00,1542.93,1542.94,1541.6,1541.6,334.0,1542.93,1542.94,1541.6,1541.6,334.0
2024-03-26 13:40:00,1542.45,1542.45,1541.13,1541.37,899.0,1542.45,1542.45,1541.13,1541.37,899.0
2024-03-26 13:45:00,1540.54,1541.38,1540.38,1541.37,796.0,1540.54,1541.38,1540.38,1541.37,796.0
2024-03-26 13:50:00,1541.65,1544.6,1541.65,1544.6,1114.0,1541.65,1544.6,1541.65,1544.6,1114.0
2024-03-26 13:55:00,1543.88,1543.88,1541.72,1542.46,600.0,1543.88,1543.88,1541.72,1542.46,600.0
2024-03-26 14:00:00,1544.52,1544.53,1544.46,1544.46,570.0,1544.52,1544.53,1544.46,1544.46,570.0
2024-03-26 14:05:00,1545.11,1545.75,1543.66,1543.66,809.0,1545.11,1545.75,1543.66,1543.66,809.0
2024-03-26 14:10:00,1542.55,1543.2,1540.6,1541.81,1003.0,1542.55,1543.2,1540.6,1541.81,1003.0
2024-03-26 14:15:00,1546.28,1546.28,1544.33,1544.34,500.0,1546.28,1546.28,1544.33,1544.34,500.0
2024-03-26 14:20:00,1545.28,1547.37,1545.0,1547.37,602.0,1545.28,1547.37,1545.0,1547.37,602.0
2024-03-26 14:25:00,1547.47,1547.47,1546.19,1546.2,300.0,1547.47,1547.47,1546.19,1546.2,300.0
2024-03-26 14:30:00,1546.0,1546.0,1544.86,1544.87,500.0,1546.0,1546.0,1544.86,1544.87,500.0
2024-03-26 14:35:00,1544.65,1544.81,1544.65,1544.76,400.0,1544.65,1544.81,1544.65,1544.76,400.0
2024-03-26 14:40:00,1541.49,1541.49,1541.49,1541.49,125.0,1541.49,1541.49,1541.49,1541.49,125.0
2024-03-26 14:45:00,1542.25,1543.59,1541.0,1542.37,1492.0,1542.25,1543.59,1541.0,1542.37,1492.0
2024-03-26 14:50:00,1542.37,1543.69,1542.06,1543.08,1120.0,1542.37,1543.69,1542.06,1543.08,1120.0
2024-03-26 14:55:00,1544.49,1544.49,1542.7,1542.7,300.0,1544.49,1544.49,1542.7,1542.7,300.0
2024-03-26 15:00:00,1541.8,1543.12,1540.3,1541.29,1600.0,1541.8,1543.12,1540.3,1541.29,1600.0
2024-03-26 15:05:00,1540.69,1541.99,1540.69,1541.04,730.0,1540.69,1541.99,1540.69,1541.04,730.0
2024-03-26 15:10:00,1540.18,1540.18,1537.22,1537.23,600.0,1540.18,1540.18,1537.22,1537.23,600.0
2024-03-26 15:15:00,1537.5,1537.65,1537.08,1537.65,635.0,1537.5,1537.65,1537.08,1537.65,635.0
2024-03-26 15:20:00,1536.59,1536.6,1536.04,1536.6,1139.0,1536.59,1536.6,1536.04,1536.6,1139.0
2024-03-26 15:25:00,1536.39,1537.16,1535.3,1535.3,2132.0,1536.39,1537.16,1535.3,1535.3,2132.0
2024-03-26 15:30:00,1534.42,1534.54,1533.09,1533.09,800.0,1534.42,1534.54,1533.09,1533.09,800.0
2024-03-26 15:35:00,1534.51,1537.58,1534.51,1537.58,1734.0,1534.51,1537.58,1534.51,1537.58,1734.0
2024-03-26 15:40:00,1538.51,1539.68,1536.78,1539.67,2324.0,1538.51,1539.68,1536.78,1539.67,2324.0
2024-03-26 15:45:00,1536.92,1539.26,1536.92,1537.36,1513.0,1536.92,1539.26,1536.92,1537.36,1513.0
2024-03-26 15:50:00,1537.36,1538.94,1535.65,1535.76,3844.0,1537.36,1538.94,1535.65,1535.76,3844.0
2024-03-26 15:55:00,1535.45,1539.01,1534.23,1538.38,12152.0,1535.45,1539.01,1534.23,1538.38,12152.0
2024-03-27 09:30:00,1552.8,1552.8,1542.35,1542.35,6104.0,1552.8,1552.8,1542.35,1542.35,6104.0
2024-03-27 09:35:00,1541.26,1541.98,1540.21,1541.87,1200.0,1541.26,1541.98,1540.21,1541.87,1200.0
2024-03-27 09:40:00,1541.88,1541.88,1537.5,1537.5,561.0,1541.88,1541.88,1537.5,1537.5,561.0
2024-03-27 09:45:00,1537.5,1537.5,1537.5,1537.5,0.0,1537.5,1537.5,1537.5,1537.5,0.0
2024-03-27 09:50:00,1539.09,1540.19,1539.09,1540.19,600.0,1539.09,1540.19,1539.09,1540.19,600.0
2024-03-27 09:55:00,1539.15,1540.25,1537.0,1539.61,1851.0,1539.15,1540.25,1537.0,1539.61,1851.0
2024-03-27 10:00:00,1539.64,1539.94,1529.7,1530.82,3400.0,1539.64,1539.94,1529.7,1530.82,3400.0
2024-03-27 10:05:00,1533.01,1533.01,1530.17,1530.18,300.0,1533.01,1533.01,1530.17,1530.18,300.0
2024-03-27 10:10:00,1529.23,1529.23,1527.0,1528.45,1099.0,1529.23,1529.23,1527.0,1528.45,1099.0
2024-03-27 10:15:00,1527.87,1527.87,1524.64,1527.81,1794.0,1527.87,1527.87,1524.64,1527.81,1794.0
2024-03-27 10:20:00,1527.81,1527.81,1527.81,1527.81,0.0,1527.81,1527.81,1527.81,1527.81,0.0
2024-03-27 10:25:00,1528.61,1528.61,1525.01,1525.01,1669.0,1528.61,1528.61,1525.01,1525.01,1669.0
2024-03-27 10:30:00,1525.03,1529.72,1524.67,1526.91,1004.0,1525.03,1529.72,1524.67,1526.91,1004.0
2024-03-27 10:35:00,1526.0,1529.47,1526.0,1527.54,700.0,1526.0,1529.47,1526.0,1527.54,700.0
2024-03-27 10:40:00,1525.21,1525.21,1525.21,1525.21,100.0,1525.21,1525.21,1525.21,1525.21,100.0
2024-03-27 10:45:00,1522.69,1522.69,1518.61,1518.62,1202.0,1522.69,1522.69,1518.61,1518.62,1202.0
2024-03-27 10:50:00,1518.5,1518.5,1515.68,1517.34,600.0,1518.5,1518.5,1515.68,1517.34,600.0
2024-03-27 10:55:00,1516.53,1516.53,1511.12,1513.6,1320.0,1516.53,1516.53,1511.12,1513.6,1320.0
2024-03-27 11:00:00,1515.14,1517.6,1511.91,1517.6,1011.0,1515.14,1517.6,1511.91,1517.6,1011.0
2024-03-27 11:05:00,1517.6,1517.91,1515.36,1516.06,856.0,1517.6,1517.91,1515.36,1516.06,856.0
2024-03-27 11:10:00,1515.0,1515.94,1515.0,1515.94,742.0,1515.0,1515.94,1515.0,1515.94,742.0
2024-03-27 11:15:00,1519.19,1520.81,1519.19,1520.63,987.0,1519.19,1520.81,1519.19,1520.63,987.0
2024-03-27 11:20:00,1518.74,1518.74,1516.37,1516.8,500.0,1518.74,1518.74,1516.37,1516.8,500.0
2024-03-27 11:25:00,1514.54,1514.54,1514.54,1514.54,100.0,1514.54,1514.54,1514.54,1514.54,100.0
2024-03-27 11:30:00,1515.02,1515.34,1512.19,1513.33,960.0,1515.02,1515.34,1512.19,1513.33,960.0
2024-03-27 11:35:00,1514.81,1516.16,1512.51,1512.9,1394.0,1514.81,1516.16,1512.51,1512.9,1394.0
2024-03-27 11:40:00,1515.84,1516.02,1515.83,1516.02,300.0,1515.84,1516.02,1515.83,1516.02,300.0
2024-03-27 11:45:00,1515.0,1515.0,1507.25,1507.26,1650.0,1515.0,1515.0,1507.25,1507.26,1650.0
2024-03-27 11:50:00,1507.04,1510.49,1506.54,1507.0,3382.0,1507.04,1510.49,1506.54,1507.0,3382.0
2024-03-27 11:55:00,1507.01,1510.97,1503.05,1503.46,2293.0,1507.01,1510.97,1503.05,1503.46,2293.0
2024-03-27 12:00:00,1504.49,1508.35,1504.49,1507.5,1630.0,1504.49,1508.35,1504.49,1507.5,1630.0
2024-03-27 12:05:00,1506.22,1510.29,1506.22,1510.29,1366.0,1506.22,1510.29,1506.22,1510.29,1366.0
2024-03-27 12:10:00,1509.64,1511.77,1509.64,1510.96,2300.0,1509.64,1511.77,1509.64,1510.96,2300.0
2024-03-27 12:15:00,1514.74,1517.19,1514.0,1514.0,2500.0,1514.74,1517.19,1514.0,1514.0,2500.0
2024-03-27 12:20:00,1514.91,1516.42,1514.74,1516.02,800.0,1514.91,1516.42,1514.74,1516.02,800.0
2024-03-27 12:25:00,1516.04,1520.94,1516.04,1520.85,1499.0,1516.04,1520.94,1516.04,1520.85,1499.0
2024-03-27 12:30:00,1520.93,1522.59,1520.93,1522.59,500.0,1520.93,1522.59,1520.93,1522.59,500.0
2024-03-27 12:35:00,1517.36,1520.0,1517.36,1518.85,600.0,1517.36,1520.0,1517.36,1518.85,600.0
2024-03-27 12:40:00,1519.05,1520.0,1518.85,1519.97,1200.0,1519.05,1520.0,1518.85,1519.97,1200.0
2024-03-27 12:45:00,1520.9,1520.91,1519.65,1519.92,697.0,1520.9,1520.91,1519.65,1519.92,697.0
2024-03-27 12:50:00,1518.49,1518.51,1515.13,1515.13,1140.0,1518.49,1518.51,1515.13,1515.13,1140.0
2024-03-27 12:55:00,1515.04,1516.93,1515.04,1516.9,300.0,1515.04,1516.93,1515.04,1516.9,300.0
2024-03-27 13:00:00,1517.68,1517.68,1517.0,1517.0,300.0,1517.68,1517.68,1517.0,1517.0,300.0
2024-03-27 13:05:00,1515.85,1515.85,1515.85,1515.85,300.0,1515.85,1515.85,1515.85,1515.85,300.0
2024-03-27 13:10:00,1515.05,1516.9,1515.0,1515.0,1528.0,1515.05,1516.9,1515.0,1515.0,1528.0
2024-03-27 13:15:00,1514.18,1515.0,1514.18,1515.0,200.0,1514.18,1515.0,1514.18,1515.0,200.0
2024-03-27 13:20:00,1514.75,1516.33,1514.75,1516.33,200.0,1514.75,1516.33,1514.75,1516.33,200.0
2024-03-27 13:25:00,1516.46,1516.46,1516.0,1516.0,300.0,1516.46,1516.46,1516.0,1516.0,300.0
2024-03-27 13:30:00,1515.15,1515.15,1514.92,1514.92,200.0,1515.15,1515.15,1514.92,1514.92,200.0
2024-03-27 13:35:00,1514.54,1515.0,1512.58,1512.58,500.0,1514.54,1515.0,1512.58,1512.58,500.0
2024-03-27 13:40:00,1512.13,1513.24,1512.12,1513.24,938.0,1512.13,1513.24,1512.12,1513.24,938.0
2024-03-27 13:45:00,1514.02,1514.02,1512.08,1513.24,550.0,1514.02,1514.02,1512.08,1513.24,550.0
2024-03-27 13:50:00,1513.24,1514.32,1513.23,1514.32,500.0,1513.24,1514.32,1513.23,1514.32,500.0
2024-03-27 13:55:00,1515.32,1516.38,1515.31,1516.38,1400.0,1515.32,1516.38,1515.31,1516.38,1400.0
2024-03-27 14:00:00,1516.04,1520.0,1515.08,1520.0,1936.0,1516.04,1520.0,1515.08,1520.0,1936.0
2024-03-27 14:05:00,1517.73,1519.92,1517.72,1519.83,400.0,1517.73,1519.92,1517.72,1519.83,400.0
2024-03-27 14:10:00,1518.16,1518.53,1517.59,1517.59,1250.0,1518.16,1518.53,1517.59,1517.59,1250.0
2024-03-27 14:15:00,1520.0,1520.31,1518.71,1520.29,1050.0,1520.0,1520.31,1518.71,1520.29,1050.0
2024-03-27 14:20:00,1521.0,1521.22,1520.99,1521.22,500.0,1521.0,1521.22,1520.99,1521.22,500.0
2024-03-27 14:25:00,1521.22,1521.22,1516.45,1516.8,1656.0,1521.22,1521.22,1516.45,1516.8,1656.0
2024-03-27 14:30:00,1518.55,1520.01,1516.87,1518.65,900.0,1518.55,1520.01,1516.87,1518.65,900.0
2024-03-27 14:35:00,1511.38,1514.26,1511.38,1514.26,200.0,1511.38,1514.26,1511.38,1514.26,200.0
2024-03-27 14:40:00,1513.87,1514.93,1512.81,1514.93,1472.0,1513.87,1514.93,1512.81,1514.93,1472.0
2024-03-27 14:45:00,1514.92,1514.92,1511.6,1511.61,700.0,1514.92,1514.92,1511.6,1511.61,700.0
2024-03-27 14:50:00,1511.82,1511.82,1509.29,1510.17,1500.0,1511.82,1511.82,1509.29,1510.17,1500.0
2024-03-27 14:55:00,1510.5,1511.39,1510.5,1511.39,506.0,1510.5,1511.39,1510.5,1511.39,506.0
2024-03-27 15:00:00,1510.96,1511.78,1510.96,1511.0,400.0,1510.96,1511.78,1510.96,1511.0,400.0
2024-03-27 15:05:00,1512.21,1512.21,1512.21,1512.21,200.0,1512.21,1512.21,1512.21,1512.21,200.0
2024-03-27 15:10:00,1512.71,1512.71,1511.07,1511.07,200.0,1512.71,1512.71,1511.07,1511.07,200.0
2024-03-27 15:15:00,1512.63,1512.63,1509.49,1510.5,2061.0,1512.63,1512.63,1509.49,1510.5,2061.0
2024-03-27 15:20:00,1510.59,1511.86,1510.59,1511.86,600.0,1510.59,1511.86,1510.59,1511.86,600.0
2024-03-27 15:25:00,1512.61,1514.99,1511.83,1511.83,2475.0,1512.61,1514.99,1511.83,1511.83,2475.0
2024-03-27 15:30:00,1514.78,1515.0,1513.2,1515.0,2868.0,1514.78,1515.0,1513.2,1515.0,2868.0
2024-03-27 15:35:00,1516.86,1519.32,1514.62,1518.02,3639.0,1516.86,1519.32,1514.62,1518.02,3639.0
2024-03-27 15:40:00,1518.49,1522.08,1518.49,1522.0,3376.0,1518.49,1522.08,1518.49,1522.0,3376.0
2024-03-27 15:45:00,1524.26,1524.26,1521.98,1523.71,3512.0,1524.26,1524.26,1521.98,1523.71,3512.0
2024-03-27 15:50:00,1521.46,1522.76,1518.03,1521.11,3386.0,1521.46,1522.76,1518.03,1521.11,3386.0
2024-03-27 15:55:00,1520.53,1523.21,1518.08,1523.21,2121.0,1520.53,1523.21,1518.08,1523.21,2121.0
2024-03-28 09:30:00,1522.65,1522.82,1522.53,1522.55,3275.0,1522.65,1522.82,1522.53,1522.55,3275.0
2024-03-28 09:35:00,1528.11,1534.14,1528.1,1534.14,700.0,1528.11,1534.14,1528.1,1534.14,700.0
2024-03-28 09:40:00,1527.42,1530.0,1523.87,1524.87,2395.0,1527.42,1530.0,1523.87,1524.87,2395.0
2024-03-28 09:45:00,1531.03,1531.03,1523.27,1526.06,1287.0,1531.03,1531.03,1523.27,1526.06,1287.0
2024-03-28 09:50:00,1526.52,1526.86,1524.84,1526.53,708.0,1526.52,1526.86,1524.84,1526.53,708.0
2024-03-28 09:55:00,1526.52,1526.53,1526.52,1526.52,150.0,1526.52,1526.53,1526.52,1526.52,150.0
2024-03-28 10:00:00,1528.49,1529.78,1527.83,1529.78,800.0,1528.49,1529.78,1527.83,1529.78,800.0
2024-03-28 10:05:00,1530.25,1531.43,1526.14,1526.14,464.0,1530.25,1531.43,1526.14,1526.14,464.0
2024-03-28 10:10:00,1524.82,1524.82,1523.6,1523.6,588.0,1524.82,1524.82,1523.6,1523.6,588.0
2024-03-28 10:15:00,1523.75,1523.75,1523.75,1523.75,100.0,1523.75,1523.75,1523.75,1523.75,100.0
2024-03-28 10:20:00,1521.53,1521.53,1521.53,1521.53,101.0,1521.53,1521.53,1521.53,1521.53,101.0
2024-03-28 10:25:00,1521.53,1521.53,1521.53,1521.53,0.0,1521.53,1521.53,1521.53,1521.53,0.0
2024-03-28 10:30:00,1519.9,1523.86,1519.9,1523.86,1845.0,1519.9,1523.86,1519.9,1523.86,1845.0
2024-03-28 10:35:00,1522.49,1522.49,1521.0,1521.0,500.0,1522.49,1522.49,1521.0,1521.0,500.0
2024-03-28 10:40:00,1519.38,1521.57,1519.29,1520.53,1607.0,1519.38,1521.57,1519.29,1520.53,1607.0
2024-03-28 10:45:00,1520.0,1520.0,1519.77,1519.78,400.0,1520.0,1520.0,1519.77,1519.78,400.0
2024-03-28 10:50:00,1519.78,1519.78,1519.78,1519.78,0.0,1519.78,1519.78,1519.78,1519.78,0.0
2024-03-28 10:55:00,1520.5,1520.5,1517.39,1517.62,5700.0,1520.5,1520.5,1517.39,1517.62,5700.0
2024-03-28 11:00:00,1517.15,1517.15,1516.02,1516.63,3108.0,1517.15,1517.15,1516.02,1516.63,3108.0
2024-03-28 11:05:00,1519.39,1520.0,1518.03,1520.0,1031.0,1519.39,1520.0,1518.03,1520.0,1031.0
2024-03-28 11:10:00,1520.18,1522.99,1517.43,1521.13,2100.0,1520.18,1522.99,1517.43,1521.13,2100.0
2024-03-28 11:15:00,1520.99,1521.8,1520.0,1520.01,1344.0,1520.99,1521.8,1520.0,1520.01,1344.0
2024-03-28 11:20:00,1519.88,1522.8,1519.87,1519.87,794.0,1519.88,1522.8,1519.87,1519.87,794.0
2024-03-28 11:25:00,1521.04,1521.04,1516.88,1516.88,1787.0,1521.04,1521.04,1516.88,1516.88,1787.0
2024-03-28 11:30:00,1519.01,1519.04,1519.01,1519.04,200.0,1519.01,1519.04,1519.01,1519.04,200.0
2024-03-28 11:35:00,1515.8,1515.8,1515.8,1515.8,200.0,1515.8,1515.8,1515.8,1515.8,200.0
2024-03-28 11:40:00,1515.8,1515.8,1515.8,1515.8,0.0,1515.8,1515.8,1515.8,1515.8,0.0
2024-03-28 11:45:00,1514.73,1516.0,1514.61,1515.91,750.0,1514.73,1516.0,1514.61,1515.91,750.0
2024-03-28 11:50:00,1516.48,1517.14,1516.48,1517.14,300.0,1516.48,1517.14,1516.48,1517.14,300.0
2024-03-28 11:55:00,1517.14,1517.14,1517.14,1517.14,0.0,1517.14,1517.14,1517.14,1517.14,0.0
2024-03-28 12:00:00,1517.14,1517.14,1517.14,1517.14,0.0,1517.14,1517.14,1517.14,1517.14,0.0
2024-03-28 12:05:00,1514.23,1514.23,1514.0,1514.0,300.0,1514.23,1514.23,1514.0,1514.0,300.0
2024-03-28 12:10:00,1514.0,1514.0,1514.0,1514.0,0.0,1514.0,1514.0,1514.0,1514.0,0.0
2024-03-28 12:15:00,1512.77,1514.34,1512.76,1513.78,800.0,1512.77,1514.34,1512.76,1513.78,800.0
2024-03-28 12:20:00,1513.78,1513.78,1513.78,1513.78,0.0,1513.78,1513.78,1513.78,1513.78,0.0
2024-03-28 12:25:00,1514.73,1514.73,1514.73,1514.73,250.0,1514.73,1514.73,1514.73,1514.73,250.0
2024-03-28 12:30:00,1513.72,1515.03,1512.5,1515.03,5300.0,1513.72,1515.03,1512.5,1515.03,5300.0
2024-03-28 12:35:00,1515.8,1518.53,1515.8,1516.59,1185.0,1515.8,1518.53,1515.8,1516.59,1185.0
2024-03-28 12:40:00,1516.59,1516.59,1516.59,1516.59,0.0,1516.59,1516.59,1516.59,1516.59,0.0
2024-03-28 12:45:00,1516.59,1516.59,1516.59,1516.59,0.0,1516.59,1516.59,1516.59,1516.59,0.0
2024-03-28 12:50:00,1516.59,1516.59,1516.59,1516.59,0.0,1516.59,1516.59,1516.59,1516.59,0.0
2024-03-28 12:55:00,1516.19,1516.19,1516.18,1516.19,100.0,1516.19,1516.19,1516.18,1516.19,100.0
2024-03-28 13:00:00,1516.19,1516.19,1516.19,1516.19,0.0,1516.19,1516.19,1516.19,1516.19,0.0
2024-03-28 13:05:00,1514.2,1514.2,1512.37,1512.37,400.0,1514.2,1514.2,1512.37,1512.37,400.0
2024-03-28 13:10:00,1510.9,1511.01,1510.0,1510.25,900.0,1510.9,1511.01,1510.0,1510.25,900.0
2024-03-28 13:15:00,1510.24,1510.24,1510.21,1510.21,911.0,1510.24,1510.24,1510.21,1510.21,911.0
2024-03-28 13:20:00,1510.21,1510.21,1510.21,1510.21,0.0,1510.21,1510.21,1510.21,1510.21,0.0
2024-03-28 13:25:00,1510.21,1510.21,1510.21,1510.21,0.0,1510.21,1510.21,1510.21,1510.21,0.0
2024-03-28 13:30:00,1510.11,1510.11,1509.67,1509.68,200.0,1510.11,1510.11,1509.67,1509.68,200.0
2024-03-28 13:35:00,1510.67,1510.67,1510.67,1510.67,100.0,1510.67,1510.67,1510.67,1510.67,100.0
2024-03-28 13:40:00,1510.0,1510.0,1510.0,1510.0,300.0,1510.0,1510.0,1510.0,1510.0,300.0
2024-03-28 13:45:00,1511.94,1511.94,1511.36,1511.37,200.0,1511.94,1511.94,1511.36,1511.37,200.0
2024-03-28 13:50:00,1512.9,1516.58,1512.33,1516.58,1200.0,1512.9,1516.58,1512.33,1516.58,1200.0
2024-03-28 13:55:00,1515.0,1515.0,1515.0,1515.0,200.0,1515.0,1515.0,1515.0,1515.0,200.0
2024-03-28 14:00:00,1514.33,1514.91,1514.33,1514.51,900.0,1514.33,1514.91,1514.33,1514.51,900.0
2024-03-28 14:05:00,1515.23,1516.66,1515.22,1516.65,200.0,1515.23,1516.66,1515.22,1516.65,200.0
2024-03-28 14:10:00,1518.58,1518.58,1518.57,1518.58,100.0,1518.58,1518.58,1518.57,1518.58,100.0
2024-03-28 14:15:00,1518.0,1518.0,1515.0,1515.01,900.0,1518.0,1518.0,1515.0,1515.01,900.0
2024-03-28 14:20:00,1513.85,1514.99,1513.85,1514.79,861.0,1513.85,1514.99,1513.85,1514.79,861.0
2024-03-28 14:25:00,1515.01,1515.01,1513.99,1514.38,1684.0,1515.01,1515.01,1513.99,1514.38,1684.0
2024-03-28 14:30:00,1514.59,1514.59,1513.92,1513.93,1355.0,1514.59,1514.59,1513.92,1513.93,1355.0
2024-03-28 14:35:00,1512.48,1515.58,1510.01,1510.01,1104.0,1512.48,1515.58,1510.01,1510.01,1104.0
2024-03-28 14:40:00,1511.15,1511.15,1511.15,1511.15,100.0,1511.15,1511.15,1511.15,1511.15,100.0
2024-03-28 14:45:00,1512.06,1513.69,1512.06,1513.69,858.0,1512.06,1513.69,1512.06,1513.69,858.0
2024-03-28 14:50:00,1512.57,1512.71,1511.41,1512.5,851.0,1512.57,1512.71,1511.41,1512.5,851.0
2024-03-28 14:55:00,1512.55,1515.12,1512.54,1515.12,1296.0,1512.55,1515.12,1512.54,1515.12,1296.0
2024-03-28 15:00:00,1515.55,1519.39,1515.55,1516.94,1972.0,1515.55,1519.39,1515.55,1516.94,1972.0
2024-03-28 15:05:00,1516.94,1518.02,1516.46,1517.05,1661.0,1516.94,1518.02,1516.46,1517.05,1661.0
2024-03-28 15:10:00,1518.95,1518.99,1518.84,1518.98,650.0,1518.95,1518.99,1518.84,1518.98,650.0
2024-03-28 15:15:00,1519.92,1520.0,1517.22,1517.22,1054.0,1519.92,1520.0,1517.22,1517.22,1054.0
2024-03-28 15:20:00,1518.03,1518.57,1515.6,1515.6,1322.0,1518.03,1518.57,1515.6,1515.6,1322.0
2024-03-28 15:25:00,1514.02,1515.93,1514.02,1515.92,700.0,1514.02,1515.93,1514.02,1515.92,700.0
2024-03-28 15:30:00,1515.92,1515.92,1512.46,1512.82,1650.0,1515.92,1515.92,1512.46,1512.82,1650.0
2024-03-28 15:35:00,1512.49,1512.56,1511.69,1511.69,528.0,1512.49,1512.56,1511.69,1511.69,528.0
2024-03-28 15:40:00,1512.27,1513.04,1510.57,1513.04,2270.0,1512.27,1513.04,1510.57,1513.04,2270.0
2024-03-28 15:45:00,1514.39,1514.59,1510.88,1510.88,1993.0,1514.39,1514.59,1510.88,1510.88,1993.0
2024-03-28 15:50:00,1509.34,1516.01,1509.34,1513.63,7579.0,1509.34,1516.01,1509.34,1513.63,7579.0
2024-03-28 15:55:00,1513.8,1517.91,1510.58,1513.41,9558.0,1513.8,1517.91,1510.58,1513.41,9558.0
2024-04-01 09:30:00,1527.25,1528.31,1522.81,1525.06,5929.0,1527.25,1528.31,1522.81,1525.06,5929.0
2024-04-01 09:35:00,1524.86,1532.41,1524.85,1527.77,3080.0,1524.86,1532.41,1524.85,1527.77,3080.0
2024-04-01 09:40:00,1531.29,1540.0,1527.64,1539.99,3985.0,1531.29,1540.0,1527.64,1539.99,3985.0
2024-04-01 09:45:00,1537.99,1537.99,1534.48,1534.48,1625.0,1537.99,1537.99,1534.48,1534.48,1625.0
2024-04-01 09:50:00,1534.38,1540.0,1534.38,1540.0,2426.0,1534.38,1540.0,1534.38,1540.0,2426.0
2024-04-01 09:55:00,1540.98,1540.98,1537.67,1537.67,200.0,1540.98,1540.98,1537.67,1537.67,200.0
2024-04-01 10:00:00,1536.33,1537.03,1533.1,1535.74,1398.0,1536.33,1537.03,1533.1,1535.74,1398.0
2024-04-01 10:05:00,1535.59,1540.56,1535.59,1537.5,1314.0,1535.59,1540.56,1535.59,1537.5,1314.0
2024-04-01 10:10:00,1536.99,1540.41,1532.91,1540.41,1306.0,1536.99,1540.41,1532.91,1540.41,1306.0
2024-04-01 10:15:00,1534.24,1537.49,1532.93,1537.49,600.0,1534.24,1537.49,1532.93,1537.49,600.0
2024-04-01 10:20:00,1536.02,1536.02,1536.02,1536.02,100.0,1536.02,1536.02,1536.02,1536.02,100.0
2024-04-01 10:25:00,1530.01,1531.51,1530.01,1531.51,200.0,1530.01,1531.51,1530.01,1531.51,200.0
2024-04-01 10:30:00,1528.74,1530.98,1527.85,1530.98,300.0,1528.74,1530.98,1527.85,1530.98,300.0
2024-04-01 10:35:00,1525.02,1529.41,1524.96,1529.41,900.0,1525.02,1529.41,1524.96,1529.41,900.0
2024-04-01 10:40:00,1523.33,1528.21,1523.33,1523.33,800.0,1523.33,1528.21,1523.33,1523.33,800.0
2024-04-01 10:45:00,1528.54,1530.0,1527.67,1527.67,400.0,1528.54,1530.0,1527.67,1527.67,400.0
2024-04-01 10:50:00,1525.7,1525.7,1520.59,1522.0,700.0,1525.7,1525.7,1520.59,1522.0,700.0
2024-04-01 10:55:00,1521.41,1524.54,1521.41,1524.54,200.0,1521.41,1524.54,1521.41,1524.54,200.0
2024-04-01 11:00:00,1521.15,1527.09,1518.76,1523.54,4900.0,1521.15,1527.09,1518.76,1523.54,4900.0
2024-04-01 11:05:00,1526.53,1528.04,1522.95,1523.83,3600.0,1526.53,1528.04,1522.95,1523.83,3600.0
2024-04-01 11:10:00,1522.46,1527.85,1522.46,1525.25,4776.0,1522.46,1527.85,1522.46,1525.25,4776.0
2024-04-01 11:15:00,1525.04,1526.34,1523.18,1524.33,2600.0,1525.04,1526.34,1523.18,1524.33,2600.0
2024-04-01 11:20:00,1525.15,1531.49,1525.15,1531.49,1006.0,1525.15,1531.49,1525.15,1531.49,1006.0
2024-04-01 11:25:00,1530.99,1534.14,1529.68,1530.65,3853.0,1530.99,1534.14,1529.68,1530.65,3853.0
2024-04-01 11:30:00,1530.71,1530.71,1527.11,1527.11,400.0,1530.71,1530.71,1527.11,1527.11,400.0
2024-04-01 11:35:00,1525.0,1529.11,1521.78,1529.11,3700.0,1525.0,1529.11,1521.78,1529.11,3700.0
2024-04-01 11:40:00,1523.27,1527.39,1523.27,1527.38,300.0,1523.27,1527.39,1523.27,1527.38,300.0
2024-04-01 11:45:00,1527.38,1527.38,1527.38,1527.38,0.0,1527.38,1527.38,1527.38,1527.38,0.0
2024-04-01 11:50:00,1530.18,1531.27,1524.43,1525.58,4636.0,1530.18,1531.27,1524.43,1525.58,4636.0
2024-04-01 11:55:00,1526.8,1527.15,1524.71,1524.72,900.0,1526.8,1527.15,1524.71,1524.72,900.0
2024-04-01 12:00:00,1524.66,1528.07,1523.72,1528.07,1961.0,1524.66,1528.07,1523.72,1528.07,1961.0
2024-04-01 12:05:00,1527.32,1532.92,1527.32,1532.92,1282.0,1527.32,1532.92,1527.32,1532.92,1282.0
2024-04-01 12:10:00,1531.06,1532.96,1531.05,1532.96,300.0,1531.06,1532.96,1531.05,1532.96,300.0
2024-04-01 12:15:00,1533.21,1533.21,1533.19,1533.19,600.0,1533.21,1533.21,1533.19,1533.19,600.0
2024-04-01 12:20:00,1531.48,1534.4,1531.48,1533.43,1300.0,1531.48,1534.4,1531.48,1533.43,1300.0
2024-04-01 12:25:00,1533.52,1534.03,1533.52,1534.03,1500.0,1533.52,1534.03,1533.52,1534.03,1500.0
2024-04-01 12:30:00,1533.76,1533.76,1533.76,1533.76,200.0,1533.76,1533.76,1533.76,1533.76,200.0
2024-04-01 12:35:00,1532.73,1534.68,1532.72,1534.68,1143.0,1532.73,1534.68,1532.72,1534.68,1143.0
2024-04-01 12:40:00,1534.74,1536.75,1534.74,1536.0,400.0,1534.74,1536.75,1534.74,1536.0,400.0
2024-04-01 12:45:00,1536.11,1536.11,1536.1,1536.11,100.0,1536.11,1536.11,1536.1,1536.11,100.0
2024-04-01 12:50:00,1536.33,1538.16,1536.33,1538.15,1230.0,1536.33,1538.16,1536.33,1538.15,1230.0
2024-04-01 12:55:00,1538.13,1538.14,1534.0,1534.3,2600.0,1538.13,1538.14,1534.0,1534.3,2600.0
2024-04-01 13:00:00,1532.18,1532.18,1531.0,1531.14,600.0,1532.18,1532.18,1531.0,1531.14,600.0
2024-04-01 13:05:00,1531.0,1531.38,1531.0,1531.38,647.0,1531.0,1531.38,1531.0,1531.38,647.0
2024-04-01 13:10:00,1530.41,1530.41,1530.41,1530.41,100.0,1530.41,1530.41,1530.41,1530.41,100.0
2024-04-01 13:15:00,1532.0,1534.4,1531.39,1532.89,1371.0,1532.0,1534.4,1531.39,1532.89,1371.0
2024-04-01 13:20:00,1532.07,1533.47,1531.93,1531.93,900.0,1532.07,1533.47,1531.93,1531.93,900.0
2024-04-01 13:25:00,1534.43,1535.76,1533.5,1535.24,600.0,1534.43,1535.76,1533.5,1535.24,600.0
2024-04-01 13:30:00,1535.19,1537.58,1535.18,1537.58,215.0,1535.19,1537.58,1535.18,1537.58,215.0
2024-04-01 13:35:00,1536.96,1536.96,1532.93,1534.04,1300.0,1536.96,1536.96,1532.93,1534.04,1300.0
2024-04-01 13:40:00,1535.34,1537.66,1533.75,1534.52,1167.0,1535.34,1537.66,1533.75,1534.52,1167.0
2024-04-01 13:45:00,1539.29,1539.29,1534.36,1534.39,1364.0,1539.29,1539.29,1534.36,1534.39,1364.0
2024-04-01 13:50:00,1536.17,1536.3,1534.66,1534.66,479.0,1536.17,1536.3,1534.66,1534.66,479.0
2024-04-01 13:55:00,1534.12,1536.0,1534.0,1535.4,1900.0,1534.12,1536.0,1534.0,1535.4,1900.0
2024-04-01 14:00:00,1533.98,1533.98,1533.98,1533.98,100.0,1533.98,1533.98,1533.98,1533.98,100.0
2024-04-01 14:05:00,1532.5,1534.31,1532.5,1534.23,311.0,1532.5,1534.31,1532.5,1534.23,311.0
2024-04-01 14:10:00,1534.02,1534.02,1534.02,1534.02,100.0,1534.02,1534.02,1534.02,1534.02,100.0
2024-04-01 14:15:00,1532.91,1532.91,1532.91,1532.91,100.0,1532.91,1532.91,1532.91,1532.91,100.0
2024-04-01 14:20:00,1534.24,1535.5,1533.65,1534.78,807.0,1534.24,1535.5,1533.65,1534.78,807.0
2024-04-01 14:25:00,1534.78,1534.78,1534.78,1534.78,0.0,1534.78,1534.78,1534.78,1534.78,0.0
2024-04-01 14:30:00,1534.59,1534.59,1534.59,1534.59,100.0,1534.59,1534.59,1534.59,1534.59,100.0
2024-04-01 14:35:00,1532.48,1533.99,1530.5,1532.96,4221.0,1532.48,1533.99,1530.5,1532.96,4221.0
2024-04-01 14:40:00,1531.45,1532.46,1530.96,1532.46,643.0,1531.45,1532.46,1530.96,1532.46,643.0
2024-04-01 14:45:00,1532.27,1532.99,1531.04,1532.9,800.0,1532.27,1532.99,1531.04,1532.9,800.0
2024-04-01 14:50:00,1533.65,1533.65,1531.49,1531.5,485.0,1533.65,1533.65,1531.49,1531.5,485.0
2024-04-01 14:55:00,1532.64,1532.64,1530.0,1531.2,1077.0,1532.64,1532.64,1530.0,1531.2,1077.0
2024-04-01 15:00:00,1531.2,1531.2,1531.2,1531.2,0.0,1531.2,1531.2,1531.2,1531.2,0.0
2024-04-01 15:05:00,1528.79,1528.79,1528.79,1528.79,100.0,1528.79,1528.79,1528.79,1528.79,100.0
2024-04-01 15:10:00,1527.79,1527.79,1527.52,1527.77,400.0,1527.79,1527.79,1527.52,1527.77,400.0
2024-04-01 15:15:00,1525.79,1527.91,1525.79,1527.91,600.0,1525.79,1527.91,1525.79,1527.91,600.0
2024-04-01 15:20:00,1529.68,1529.68,1529.56,1529.56,549.0,1529.68,1529.68,1529.56,1529.56,549.0
2024-04-01 15:25:00,1529.6,1529.7,1527.05,1527.05,900.0,1529.6,1529.7,1527.05,1527.05,900.0
2024-04-01 15:30:00,1529.2,1529.52,1527.73,1529.4,409.0,1529.2,1529.52,1527.73,1529.4,409.0
2024-04-01 15:35:00,1527.71,1528.08,1527.71,1527.74,319.0,1527.71,1528.08,1527.71,1527.74,319.0
2024-04-01 15:40:00,1528.14,1531.0,1527.47,1531.0,2620.0,1528.14,1531.0,1527.47,1531.0,2620.0
2024-04-01 15:45:00,1529.56,1531.61,1529.37,1530.37,1743.0,1529.56,1531.61,1529.37,1530.37,1743.0
2024-04-01 15:50:00,1528.65,1532.29,1528.65,1532.29,5327.0,1528.65,1532.29,1528.65,1532.29,5327.0
2024-04-01 15:55:00,1532.3,1532.3,1528.25,1528.95,8735.0,1532.3,1532.3,1528.25,1528.95,8735.0
2024-04-02 09:30:00,1504.21,1510.9,1497.02,1504.33,6443.0,1504.21,1510.9,1497.02,1504.33,6443.0
2024-04-02 09:35:00,1494.0,1494.56,1490.1,1494.07,1150.0,1494.0,1494.56,1490.1,1494.07,1150.0
2024-04-02 09:40:00,1492.04,1495.78,1491.08,1495.78,700.0,1492.04,1495.78,1491.08,1495.78,700.0
2024-04-02 09:45:00,1494.62,1501.85,1494.61,1498.84,1537.0,1494.62,1501.85,1494.61,1498.84,1537.0
2024-04-02 09:50:00,1500.0,1500.0,1497.9,1497.9,537.0,1500.0,1500.0,1497.9,1497.9,537.0
2024-04-02 09:55:00,1496.4,1498.0,1494.87,1498.0,1900.0,1496.4,1498.0,1494.87,1498.0,1900.0
2024-04-02 10:00:00,1498.1,1502.69,1498.09,1502.68,1500.0,1498.1,1502.69,1498.09,1502.68,1500.0
2024-04-02 10:05:00,1504.13,1504.96,1500.3,1502.0,2653.0,1504.13,1504.96,1500.3,1502.0,2653.0
2024-04-02 10:10:00,1499.09,1499.09,1495.0,1495.0,1262.0,1499.09,1499.09,1495.0,1495.0,1262.0
2024-04-02 10:15:00,1496.62,1496.62,1496.61,1496.62,635.0,1496.62,1496.62,1496.61,1496.62,635.0
2024-04-02 10:20:00,1497.61,1497.61,1497.61,1497.61,100.0,1497.61,1497.61,1497.61,1497.61,100.0
2024-04-02 10:25:00,1500.21,1500.22,1494.29,1494.69,1901.0,1500.21,1500.22,1494.29,1494.69,1901.0
2024-04-02 10:30:00,1493.76,1497.01,1493.76,1497.01,300.0,1493.76,1497.01,1493.76,1497.01,300.0
2024-04-02 10:35:00,1497.01,1497.01,1497.01,1497.01,0.0,1497.01,1497.01,1497.01,1497.01,0.0
2024-04-02 10:40:00,1494.84,1496.5,1494.83,1495.27,500.0,1494.84,1496.5,1494.83,1495.27,500.0
2024-04-02 10:45:00,1494.15,1494.15,1494.14,1494.15,100.0,1494.15,1494.15,1494.14,1494.15,100.0
2024-04-02 10:50:00,1492.62,1494.47,1491.63,1491.63,500.0,1492.62,1494.47,1491.63,1491.63,500.0
2024-04-02 10:55:00,1493.82,1493.82,1492.29,1493.79,752.0,1493.82,1493.82,1492.29,1493.79,752.0
2024-04-02 11:00:00,1492.67,1494.05,1492.67,1494.05,500.0,1492.67,1494.05,1492.67,1494.05,500.0
2024-04-02 11:05:00,1494.06,1496.94,1493.37,1493.37,1200.0,1494.06,1496.94,1493.37,1493.37,1200.0
2024-04-02 11:10:00,1496.07,1497.75,1496.06,1497.74,463.0,1496.07,1497.75,1496.06,1497.74,463.0
2024-04-02 11:15:00,1497.27,1499.5,1497.27,1498.97,600.0,1497.27,1499.5,1497.27,1498.97,600.0
2024-04-02 11:20:00,1498.0,1499.08,1497.48,1497.48,950.0,1498.0,1499.08,1497.48,1497.48,950.0
2024-04-02 11:25:00,1500.0,1501.31,1499.74,1500.73,1000.0,1500.0,1501.31,1499.74,1500.73,1000.0
2024-04-02 11:30:00,1501.33,1502.77,1501.33,1502.77,400.0,1501.33,1502.77,1501.33,1502.77,400.0
2024-04-02 11:35:00,1504.86,1507.59,1504.86,1506.64,800.0,1504.86,1507.59,1504.86,1506.64,800.0
2024-04-02 11:40:00,1507.73,1508.31,1507.72,1508.31,302.0,1507.73,1508.31,1507.72,1508.31,302.0
2024-04-02 11:45:00,1510.08,1510.65,1508.35,1510.65,480.0,1510.08,1510.65,1508.35,1510.65,480.0
2024-04-02 11:50:00,1507.55,1507.55,1507.55,1507.55,100.0,1507.55,1507.55,1507.55,1507.55,100.0
2024-04-02 11:55:00,1509.19,1509.19,1509.16,1509.16,300.0,1509.19,1509.19,1509.16,1509.16,300.0
2024-04-02 12:00:00,1507.6,1508.86,1507.6,1508.86,619.0,1507.6,1508.86,1507.6,1508.86,619.0
2024-04-02 12:05:00,1509.47,1509.47,1507.63,1507.63,200.0,1509.47,1509.47,1507.63,1507.63,200.0
2024-04-02 12:10:00,1507.63,1507.63,1507.63,1507.63,0.0,1507.63,1507.63,1507.63,1507.63,0.0
2024-04-02 12:15:00,1509.1,1510.03,1509.1,1510.03,400.0,1509.1,1510.03,1509.1,1510.03,400.0
2024-04-02 12:20:00,1508.79,1509.31,1508.79,1509.31,200.0,1508.79,1509.31,1508.79,1509.31,200.0
2024-04-02 12:25:00,1508.95,1509.05,1508.94,1509.05,200.0,1508.95,1509.05,1508.94,1509.05,200.0
2024-04-02 12:30:00,1507.64,1510.89,1507.64,1510.66,848.0,1507.64,1510.89,1507.64,1510.66,848.0
2024-04-02 12:35:00,1511.82,1511.82,1510.84,1510.84,277.0,1511.82,1511.82,1510.84,1510.84,277.0
2024-04-02 12:40:00,1511.2,1511.2,1511.2,1511.2,100.0,1511.2,1511.2,1511.2,1511.2,100.0
2024-04-02 12:45:00,1510.88,1513.0,1509.82,1513.0,562.0,1510.88,1513.0,1509.82,1513.0,562.0
2024-04-02 12:50:00,1513.42,1515.64,1513.36,1515.64,1200.0,1513.42,1515.64,1513.36,1515.64,1200.0
2024-04-02 12:55:00,1515.64,1515.64,1515.64,1515.64,0.0,1515.64,1515.64,1515.64,1515.64,0.0
2024-04-02 13:00:00,1515.64,1515.64,1515.64,1515.64,0.0,1515.64,1515.64,1515.64,1515.64,0.0
2024-04-02 13:05:00,1516.26,1516.26,1513.89,1513.89,500.0,1516.26,1516.26,1513.89,1513.89,500.0
2024-04-02 13:10:00,1513.46,1513.8,1510.44,1510.44,817.0,1513.46,1513.8,1510.44,1510.44,817.0
2024-04-02 13:15:00,1510.53,1510.53,1510.52,1510.53,100.0,1510.53,1510.53,1510.52,1510.53,100.0
2024-04-02 13:20:00,1510.53,1510.53,1510.53,1510.53,0.0,1510.53,1510.53,1510.53,1510.53,0.0
2024-04-02 13:25:00,1509.82,1509.82,1508.75,1508.75,200.0,1509.82,1509.82,1508.75,1508.75,200.0
2024-04-02 13:30:00,1508.75,1508.75,1508.75,1508.75,0.0,1508.75,1508.75,1508.75,1508.75,0.0
2024-04-02 13:35:00,1508.75,1508.75,1508.75,1508.75,0.0,1508.75,1508.75,1508.75,1508.75,0.0
2024-04-02 13:40:00,1509.44,1509.44,1507.25,1507.25,528.0,1509.44,1509.44,1507.25,1507.25,528.0
2024-04-02 13:45:00,1507.43,1509.36,1507.43,1509.36,500.0,1507.43,1509.36,1507.43,1509.36,500.0
2024-04-02 13:50:00,1509.41,1509.41,1509.41,1509.41,100.0,1509.41,1509.41,1509.41,1509.41,100.0
2024-04-02 13:55:00,1508.32,1509.02,1507.19,1509.02,300.0,1508.32,1509.02,1507.19,1509.02,300.0
2024-04-02 14:00:00,1509.02,1509.02,1509.02,1509.02,0.0,1509.02,1509.02,1509.02,1509.02,0.0
2024-04-02 14:05:00,1509.02,1509.02,1509.02,1509.02,0.0,1509.02,1509.02,1509.02,1509.02,0.0
2024-04-02 14:10:00,1509.02,1509.02,1509.02,1509.02,0.0,1509.02,1509.02,1509.02,1509.02,0.0
2024-04-02 14:15:00,1507.28,1507.46,1506.98,1506.99,727.0,1507.28,1507.46,1506.98,1506.99,727.0
2024-04-02 14:20:00,1507.91,1507.91,1507.4,1507.53,635.0,1507.91,1507.91,1507.4,1507.53,635.0
2024-04-02 14:25:00,1507.91,1507.92,1507.62,1507.63,300.0,1507.91,1507.92,1507.62,1507.63,300.0
2024-04-02 14:30:00,1507.63,1507.63,1507.63,1507.63,0.0,1507.63,1507.63,1507.63,1507.63,0.0
2024-04-02 14:35:00,1507.8,1507.8,1507.8,1507.8,100.0,1507.8,1507.8,1507.8,1507.8,100.0
2024-04-02 14:40:00,1508.16,1508.17,1505.21,1505.21,300.0,1508.16,1508.17,1505.21,1505.21,300.0
2024-04-02 14:45:00,1508.32,1508.32,1503.41,1503.41,1500.0,1508.32,1508.32,1503.41,1503.41,1500.0
2024-04-02 14:50:00,1503.3,1504.04,1502.38,1504.04,500.0,1503.3,1504.04,1502.38,1504.04,500.0
2024-04-02 14:55:00,1506.6,1506.6,1506.6,1506.6,100.0,1506.6,1506.6,1506.6,1506.6,100.0
2024-04-02 15:00:00,1505.46,1506.8,1505.45,1506.8,500.0,1505.46,1506.8,1505.45,1506.8,500.0
2024-04-02 15:05:00,1506.88,1510.43,1506.88,1508.52,1000.0,1506.88,1510.43,1506.88,1508.52,1000.0
2024-04-02 15:10:00,1508.52,1508.52,1508.52,1508.52,0.0,1508.52,1508.52,1508.52,1508.52,0.0
2024-04-02 15:15:00,1503.3,1503.3,1502.61,1502.62,1284.0,1503.3,1503.3,1502.61,1502.62,1284.0
2024-04-02 15:20:00,1503.63,1507.5,1503.63,1507.5,2400.0,1503.63,1507.5,1503.63,1507.5,2400.0
2024-04-02 15:25:00,1507.54,1509.55,1507.48,1509.55,800.0,1507.54,1509.55,1507.48,1509.55,800.0
2024-04-02 15:30:00,1510.99,1513.02,1510.99,1513.02,500.0,1510.99,1513.02,1510.99,1513.02,500.0
2024-04-02 15:35:00,1514.38,1514.38,1510.83,1511.19,1333.0,1514.38,1514.38,1510.83,1511.19,1333.0
2024-04-02 15:40:00,1511.24,1511.7,1510.0,1510.0,1300.0,1511.24,1511.7,1510.0,1510.0,1300.0
2024-04-02 15:45:00,1509.95,1513.76,1509.0,1513.76,2710.0,1509.95,1513.76,1509.0,1513.76,2710.0
2024-04-02 15:50:00,1511.81,1514.32,1511.8,1514.28,4143.0,1511.81,1514.32,1511.8,1514.28,4143.0
2024-04-02 15:55:00,1514.13,1516.32,1512.51,1512.51,3300.0,1514.13,1516.32,1512.51,1512.51,3300.0
2024-04-03 09:30:00,1500.2,1512.81,1500.2,1512.25,5981.0,1500.2,1512.81,1500.2,1512.25,5981.0
2024-04-03 09:35:00,1513.32,1513.32,1509.01,1510.85,750.0,1513.32,1513.32,1509.01,1510.85,750.0
2024-04-03 09:40:00,1505.01,1505.01,1494.85,1494.85,800.0,1505.01,1505.01,1494.85,1494.85,800.0
2024-04-03 09:45:00,1497.0,1500.25,1497.0,1500.0,840.0,1497.0,1500.25,1497.0,1500.0,840.0
2024-04-03 09:50:00,1500.0,1500.0,1498.46,1498.46,500.0,1500.0,1500.0,1498.46,1498.46,500.0
2024-04-03 09:55:00,1495.74,1496.0,1492.3,1495.01,3442.0,1495.74,1496.0,1492.3,1495.01,3442.0
2024-04-03 10:00:00,1495.86,1503.76,1495.85,1502.49,4322.0,1495.86,1503.76,1495.85,1502.49,4322.0
2024-04-03 10:05:00,1501.16,1503.15,1501.16,1503.15,1600.0,1501.16,1503.15,1501.16,1503.15,1600.0
2024-04-03 10:10:00,1503.81,1519.4,1503.81,1518.79,4348.0,1503.81,1519.4,1503.81,1518.79,4348.0
2024-04-03 10:15:00,1517.7,1519.11,1516.44,1517.15,925.0,1517.7,1519.11,1516.44,1517.15,925.0
2024-04-03 10:20:00,1518.18,1518.18,1515.0,1515.0,650.0,1518.18,1518.18,1515.0,1515.0,650.0
2024-04-03 10:25:00,1516.17,1517.92,1516.17,1517.92,200.0,1516.17,1517.92,1516.17,1517.92,200.0
2024-04-03 10:30:00,1516.29,1516.29,1516.29,1516.29,300.0,1516.29,1516.29,1516.29,1516.29,300.0
2024-04-03 10:35:00,1516.37,1516.98,1515.81,1515.82,480.0,1516.37,1516.98,1515.81,1515.82,480.0
2024-04-03 10:40:00,1514.3,1514.3,1514.28,1514.28,348.0,1514.3,1514.3,1514.28,1514.28,348.0
2024-04-03 10:45:00,1515.7,1515.7,1513.43,1513.43,300.0,1515.7,1515.7,1513.43,1513.43,300.0
2024-04-03 10:50:00,1512.9,1512.9,1510.0,1510.01,500.0,1512.9,1512.9,1510.0,1510.01,500.0
2024-04-03 10:55:00,1510.01,1510.01,1510.01,1510.01,0.0,1510.01,1510.01,1510.01,1510.01,0.0
2024-04-03 11:00:00,1510.66,1511.67,1508.35,1508.35,1640.0,1510.66,1511.67,1508.35,1508.35,1640.0
2024-04-03 11:05:00,1508.0,1508.0,1507.1,1507.1,406.0,1508.0,1508.0,1507.1,1507.1,406.0
2024-04-03 11:10:00,1506.23,1511.43,1506.23,1511.43,1279.0,1506.23,1511.43,1506.23,1511.43,1279.0
2024-04-03 11:15:00,1512.62,1512.62,1510.0,1510.74,800.0,1512.62,1512.62,1510.0,1510.74,800.0
2024-04-03 11:20:00,1509.95,1509.95,1509.78,1509.78,200.0,1509.95,1509.95,1509.78,1509.78,200.0
2024-04-03 11:25:00,1509.78,1509.78,1509.78,1509.78,0.0,1509.78,1509.78,1509.78,1509.78,0.0
2024-04-03 11:30:00,1509.78,1509.78,1509.78,1509.78,0.0,1509.78,1509.78,1509.78,1509.78,0.0
2024-04-03 11:35:00,1513.52,1515.91,1513.52,1515.91,500.0,1513.52,1515.91,1513.52,1515.91,500.0
2024-04-03 11:40:00,1517.0,1518.75,1517.0,1518.75,1369.0,1517.0,1518.75,1517.0,1518.75,1369.0
2024-04-03 11:45:00,1517.06,1517.71,1516.63,1517.71,400.0,1517.06,1517.71,1516.63,1517.71,400.0
2024-04-03 11:50:00,1514.93,1514.93,1514.12,1514.12,900.0,1514.93,1514.93,1514.12,1514.12,900.0
2024-04-03 11:55:00,1514.12,1514.12,1514.12,1514.12,0.0,1514.12,1514.12,1514.12,1514.12,0.0
2024-04-03 12:00:00,1510.43,1512.49,1510.43,1511.1,300.0,1510.43,1512.49,1510.43,1511.1,300.0
2024-04-03 12:05:00,1511.05,1512.18,1510.71,1510.72,400.0,1511.05,1512.18,1510.71,1510.72,400.0
2024-04-03 12:10:00,1510.72,1510.72,1510.72,1510.72,0.0,1510.72,1510.72,1510.72,1510.72,0.0
2024-04-03 12:15:00,1510.91,1512.03,1510.27,1510.91,1734.0,1510.91,1512.03,1510.27,1510.91,1734.0
2024-04-03 12:20:00,1510.91,1510.91,1510.91,1510.91,0.0,1510.91,1510.91,1510.91,1510.91,0.0
2024-04-03 12:25:00,1510.91,1510.91,1510.91,1510.91,0.0,1510.91,1510.91,1510.91,1510.91,0.0
2024-04-03 12:30:00,1515.23,1515.23,1514.58,1514.74,400.0,1515.23,1515.23,1514.58,1514.74,400.0
2024-04-03 12:35:00,1513.28,1513.28,1508.22,1510.31,618.0,1513.28,1513.28,1508.22,1510.31,618.0
2024-04-03 12:40:00,1512.61,1513.74,1511.98,1513.74,755.0,1512.61,1513.74,1511.98,1513.74,755.0
2024-04-03 12:45:00,1513.7,1513.7,1512.98,1512.98,335.0,1513.7,1513.7,1512.98,1512.98,335.0
2024-04-03 12:50:00,1514.98,1514.98,1514.98,1514.98,300.0,1514.98,1514.98,1514.98,1514.98,300.0
2024-04-03 12:55:00,1515.45,1515.45,1515.45,1515.45,100.0,1515.45,1515.45,1515.45,1515.45,100.0
2024-04-03 13:00:00,1513.95,1513.95,1513.94,1513.95,100.0,1513.95,1513.95,1513.94,1513.95,100.0
2024-04-03 13:05:00,1513.95,1513.95,1513.95,1513.95,0.0,1513.95,1513.95,1513.95,1513.95,0.0
2024-04-03 13:10:00,1515.62,1516.91,1514.96,1516.91,1000.0,1515.62,1516.91,1514.96,1516.91,1000.0
2024-04-03 13:15:00,1514.64,1516.15,1513.94,1516.15,1325.0,1514.64,1516.15,1513.94,1516.15,1325.0
2024-04-03 13:20:00,1517.22,1517.23,1517.0,1517.0,216.0,1517.22,1517.23,1517.0,1517.0,216.0
2024-04-03 13:25:00,1517.25,1517.25,1517.25,1517.25,200.0,1517.25,1517.25,1517.25,1517.25,200.0
2024-04-03 13:30:00,1517.89,1519.0,1517.0,1518.85,2386.0,1517.89,1519.0,1517.0,1518.85,2386.0
2024-04-03 13:35:00,1518.85,1518.85,1518.85,1518.85,0.0,1518.85,1518.85,1518.85,1518.85,0.0
2024-04-03 13:40:00,1518.4,1518.4,1518.4,1518.4,100.0,1518.4,1518.4,1518.4,1518.4,100.0
2024-04-03 13:45:00,1518.39,1520.15,1518.39,1519.58,1292.0,1518.39,1520.15,1518.39,1519.58,1292.0
2024-04-03 13:50:00,1521.15,1521.15,1520.96,1520.96,200.0,1521.15,1521.15,1520.96,1520.96,200.0
2024-04-03 13:55:00,1519.76,1520.68,1519.76,1520.46,300.0,1519.76,1520.68,1519.76,1520.46,300.0
2024-04-03 14:00:00,1520.46,1520.46,1520.46,1520.46,0.0,1520.46,1520.46,1520.46,1520.46,0.0
2024-04-03 14:05:00,1519.96,1519.96,1519.1,1519.1,300.0,1519.96,1519.96,1519.1,1519.1,300.0
2024-04-03 14:10:00,1519.1,1519.1,1519.1,1519.1,0.0,1519.1,1519.1,1519.1,1519.1,0.0
2024-04-03 14:15:00,1516.45,1516.5,1515.49,1515.84,1039.0,1516.45,1516.5,1515.49,1515.84,1039.0
2024-04-03 14:20:00,1516.99,1517.38,1516.44,1516.45,600.0,1516.99,1517.38,1516.44,1516.45,600.0
2024-04-03 14:25:00,1515.09,1515.09,1513.53,1513.54,200.0,1515.09,1515.09,1513.53,1513.54,200.0
2024-04-03 14:30:00,1513.54,1513.54,1513.54,1513.54,0.0,1513.54,1513.54,1513.54,1513.54,0.0
2024-04-03 14:35:00,1512.76,1513.45,1512.75,1513.45,500.0,1512.76,1513.45,1512.75,1513.45,500.0
2024-04-03 14:40:00,1510.72,1511.45,1509.91,1509.91,900.0,1510.72,1511.45,1509.91,1509.91,900.0
2024-04-03 14:45:00,1511.42,1514.64,1511.42,1514.64,1400.0,1511.42,1514.64,1511.42,1514.64,1400.0
2024-04-03 14:50:00,1512.16,1512.73,1512.01,1512.73,836.0,1512.16,1512.73,1512.01,1512.73,836.0
2024-04-03 14:55:00,1512.94,1512.94,1511.49,1511.5,500.0,1512.94,1512.94,1511.49,1511.5,500.0
2024-04-03 15:00:00,1511.06,1511.06,1507.08,1508.0,2145.0,1511.06,1511.06,1507.08,1508.0,2145.0
2024-04-03 15:05:00,1510.0,1511.33,1510.0,1511.33,350.0,1510.0,1511.33,1510.0,1511.33,350.0
2024-04-03 15:10:00,1504.47,1504.47,1504.47,1504.47,236.0,1504.47,1504.47,1504.47,1504.47,236.0
2024-04-03 15:15:00,1502.68,1502.68,1502.67,1502.68,200.0,1502.68,1502.68,1502.67,1502.68,200.0
2024-04-03 15:20:00,1504.85,1504.86,1504.85,1504.85,100.0,1504.85,1504.86,1504.85,1504.85,100.0
2024-04-03 15:25:00,1504.85,1504.85,1504.85,1504.85,0.0,1504.85,1504.85,1504.85,1504.85,0.0
2024-04-03 15:30:00,1501.86,1503.97,1501.6,1503.97,1182.0,1501.86,1503.97,1501.6,1503.97,1182.0
2024-04-03 15:35:00,1505.06,1506.73,1505.05,1506.05,1050.0,1505.06,1506.73,1505.05,1506.05,1050.0
2024-04-03 15:40:00,1505.3,1505.3,1505.08,1505.08,426.0,1505.3,1505.3,1505.08,1505.08,426.0
2024-04-03 15:45:00,1505.79,1507.71,1504.89,1507.71,1500.0,1505.79,1507.71,1504.89,1507.71,1500.0
2024-04-03 15:50:00,1506.92,1508.91,1506.0,1507.0,1060.0,1506.92,1508.91,1506.0,1507.0,1060.0
2024-04-03 15:55:00,1505.39,1507.24,1504.29,1505.0,3623.0,1505.39,1507.24,1504.29,1505.0,3623.0
2024-04-04 09:30:00,1524.12,1524.12,1508.81,1519.48,6363.0,1524.12,1524.12,1508.81,1519.48,6363.0
2024-04-04 09:35:00,1515.15,1519.93,1512.98,1516.34,1105.0,1515.15,1519.93,1512.98,1516.34,1105.0
2024-04-04 09:40:00,1515.67,1516.07,1515.67,1516.07,400.0,1515.67,1516.07,1515.67,1516.07,400.0
2024-04-04 09:45:00,1514.98,1516.78,1510.0,1516.78,3106.0,1514.98,1516.78,1510.0,1516.78,3106.0
2024-04-04 09:50:00,1518.49,1520.78,1518.14,1518.14,500.0,1518.49,1520.78,1518.14,1518.14,500.0
2024-04-04 09:55:00,1519.0,1528.27,1519.0,1527.4,2043.0,1519.0,1528.27,1519.0,1527.4,2043.0
2024-04-04 10:00:00,1525.38,1528.63,1525.37,1528.37,1300.0,1525.38,1528.63,1525.37,1528.37,1300.0
2024-04-04 10:05:00,1528.97,1530.0,1528.38,1528.43,1044.0,1528.97,1530.0,1528.38,1528.43,1044.0
2024-04-04 10:10:00,1529.57,1529.57,1529.57,1529.57,445.0,1529.57,1529.57,1529.57,1529.57,445.0
2024-04-04 10:15:00,1527.75,1531.15,1527.74,1529.49,400.0,1527.75,1531.15,1527.74,1529.49,400.0
2024-04-04 10:20:00,1528.0,1530.0,1524.69,1530.0,2045.0,1528.0,1530.0,1524.69,1530.0,2045.0
2024-04-04 10:25:00,1528.37,1528.37,1528.37,1528.37,200.0,1528.37,1528.37,1528.37,1528.37,200.0
2024-04-04 10:30:00,1526.49,1527.99,1525.28,1525.28,2400.0,1526.49,1527.99,1525.28,1525.28,2400.0
2024-04-04 10:35:00,1525.58,1527.0,1525.27,1525.27,6410.0,1525.58,1527.0,1525.27,1525.27,6410.0
2024-04-04 10:40:00,1525.25,1525.25,1525.25,1525.25,600.0,1525.25,1525.25,1525.25,1525.25,600.0
2024-04-04 10:45:00,1524.5,1524.5,1524.49,1524.5,100.0,1524.5,1524.5,1524.49,1524.5,100.0
2024-04-04 10:50:00,1524.5,1524.59,1524.0,1524.59,300.0,1524.5,1524.59,1524.0,1524.59,300.0
2024-04-04 10:55:00,1526.56,1527.01,1525.39,1527.01,500.0,1526.56,1527.01,1525.39,1527.01,500.0
2024-04-04 11:00:00,1525.28,1525.54,1525.27,1525.54,200.0,1525.28,1525.54,1525.27,1525.54,200.0
2024-04-04 11:05:00,1526.0,1528.0,1525.26,1528.0,400.0,1526.0,1528.0,1525.26,1528.0,400.0
2024-04-04 11:10:00,1525.0,1525.0,1525.0,1525.0,200.0,1525.0,1525.0,1525.0,1525.0,200.0
2024-04-04 11:15:00,1525.11,1525.11,1525.1,1525.11,284.0,1525.11,1525.11,1525.1,1525.11,284.0
2024-04-04 11:20:00,1523.5,1523.5,1519.07,1519.93,1600.0,1523.5,1523.5,1519.07,1519.93,1600.0
2024-04-04 11:25:00,1519.24,1519.24,1518.99,1519.22,400.0,1519.24,1519.24,1518.99,1519.22,400.0
2024-04-04 11:30:00,1518.72,1520.45,1518.19,1518.2,400.0,1518.72,1520.45,1518.19,1518.2,400.0
2024-04-04 11:35:00,1514.99,1518.5,1514.99,1518.5,247.0,1514.99,1518.5,1514.99,1518.5,247.0
2024-04-04 11:40:00,1519.35,1522.71,1519.34,1521.6,1500.0,1519.35,1522.71,1519.34,1521.6,1500.0
2024-04-04 11:45:00,1518.84,1519.9,1518.83,1519.9,300.0,1518.84,1519.9,1518.83,1519.9,300.0
2024-04-04 11:50:00,1521.65,1521.65,1521.65,1521.65,100.0,1521.65,1521.65,1521.65,1521.65,100.0
2024-04-04 11:55:00,1520.45,1524.47,1520.45,1522.83,828.0,1520.45,1524.47,1520.45,1522.83,828.0
2024-04-04 12:00:00,1523.2,1526.26,1523.19,1526.26,420.0,1523.2,1526.26,1523.19,1526.26,420.0
2024-04-04 12:05:00,1525.14,1528.9,1525.14,1528.9,2600.0,1525.14,1528.9,1525.14,1528.9,2600.0
2024-04-04 12:10:00,1524.61,1525.39,1520.64,1525.39,5910.0,1524.61,1525.39,1520.64,1525.39,5910.0
2024-04-04 12:15:00,1524.61,1524.61,1524.61,1524.61,100.0,1524.61,1524.61,1524.61,1524.61,100.0
2024-04-04 12:20:00,1525.09,1525.09,1525.08,1525.09,200.0,1525.09,1525.09,1525.08,1525.09,200.0
2024-04-04 12:25:00,1526.0,1526.93,1525.09,1525.09,1262.0,1526.0,1526.93,1525.09,1525.09,1262.0
2024-04-04 12:30:00,1525.09,1525.8,1525.09,1525.8,400.0,1525.09,1525.8,1525.09,1525.8,400.0
2024-04-04 12:35:00,1525.8,1525.8,1525.8,1525.8,0.0,1525.8,1525.8,1525.8,1525.8,0.0
2024-04-04 12:40:00,1525.79,1525.79,1524.6,1524.6,926.0,1525.79,1525.79,1524.6,1524.6,926.0
2024-04-04 12:45:00,1525.14,1525.15,1525.14,1525.14,125.0,1525.14,1525.15,1525.14,1525.14,125.0
2024-04-04 12:50:00,1525.14,1525.14,1525.14,1525.14,0.0,1525.14,1525.14,1525.14,1525.14,0.0
2024-04-04 12:55:00,1521.8,1521.8,1521.8,1521.8,100.0,1521.8,1521.8,1521.8,1521.8,100.0
2024-04-04 13:00:00,1520.0,1520.3,1518.91,1519.79,500.0,1520.0,1520.3,1518.91,1519.79,500.0
2024-04-04 13:05:00,1519.85,1519.85,1519.85,1519.85,150.0,1519.85,1519.85,1519.85,1519.85,150.0
2024-04-04 13:10:00,1521.05,1521.05,1519.99,1519.99,200.0,1521.05,1521.05,1519.99,1519.99,200.0
2024-04-04 13:15:00,1519.99,1520.0,1519.99,1520.0,324.0,1519.99,1520.0,1519.99,1520.0,324.0
2024-04-04 13:20:00,1520.0,1520.0,1520.0,1520.0,0.0,1520.0,1520.0,1520.0,1520.0,0.0
2024-04-04 13:25:00,1520.0,1520.0,1520.0,1520.0,0.0,1520.0,1520.0,1520.0,1520.0,0.0
2024-04-04 13:30:00,1520.17,1520.23,1520.09,1520.1,600.0,1520.17,1520.23,1520.09,1520.1,600.0
2024-04-04 13:35:00,1518.65,1518.66,1518.65,1518.65,328.0,1518.65,1518.66,1518.65,1518.65,328.0
2024-04-04 13:40:00,1519.39,1519.4,1519.39,1519.39,328.0,1519.39,1519.4,1519.39,1519.39,328.0
2024-04-04 13:45:00,1519.39,1519.39,1519.39,1519.39,0.0,1519.39,1519.39,1519.39,1519.39,0.0
2024-04-04 13:50:00,1519.39,1519.39,1519.39,1519.39,0.0,1519.39,1519.39,1519.39,1519.39,0.0
2024-04-04 13:55:00,1517.3,1517.3,1517.24,1517.24,487.0,1517.3,1517.3,1517.24,1517.24,487.0
2024-04-04 14:00:00,1515.5,1516.16,1515.0,1515.0,1406.0,1515.5,1516.16,1515.0,1515.0,1406.0
2024-04-04 14:05:00,1512.95,1512.95,1512.81,1512.81,300.0,1512.95,1512.95,1512.81,1512.81,300.0
2024-04-04 14:10:00,1510.07,1512.07,1508.01,1510.27,3113.0,1510.07,1512.07,1508.01,1510.27,3113.0
2024-04-04 14:15:00,1510.47,1510.47,1510.16,1510.23,1152.0,1510.47,1510.47,1510.16,1510.23,1152.0
2024-04-04 14:20:00,1508.7,1508.7,1508.7,1508.7,796.0,1508.7,1508.7,1508.7,1508.7,796.0
2024-04-04 14:25:00,1511.16,1511.49,1507.82,1507.82,3340.0,1511.16,1511.49,1507.82,1507.82,3340.0
2024-04-04 14:30:00,1505.12,1505.12,1503.38,1503.38,1173.0,1505.12,1505.12,1503.38,1503.38,1173.0
2024-04-04 14:35:00,1502.96,1505.66,1502.95,1504.02,1310.0,1502.96,1505.66,1502.95,1504.02,1310.0
2024-04-04 14:40:00,1502.89,1504.64,1499.66,1499.66,1150.0,1502.89,1504.64,1499.66,1499.66,1150.0
2024-04-04 14:45:00,1499.39,1503.46,1499.39,1502.67,1300.0,1499.39,1503.46,1499.39,1502.67,1300.0
2024-04-04 14:50:00,1502.55,1502.55,1500.0,1500.77,1374.0,1502.55,1502.55,1500.0,1500.77,1374.0
2024-04-04 14:55:00,1500.08,1500.08,1497.8,1499.58,1200.0,1500.08,1500.08,1497.8,1499.58,1200.0
2024-04-04 15:00:00,1497.13,1499.57,1494.18,1494.18,7410.0,1497.13,1499.57,1494.18,1494.18,7410.0
2024-04-04 15:05:00,1495.34,1498.1,1494.45,1498.1,911.0,1495.34,1498.1,1494.45,1498.1,911.0
2024-04-04 15:10:00,1494.68,1496.79,1494.68,1495.0,800.0,1494.68,1496.79,1494.68,1495.0,800.0
2024-04-04 15:15:00,1495.0,1495.0,1493.0,1494.16,1336.0,1495.0,1495.0,1493.0,1494.16,1336.0
2024-04-04 15:20:00,1494.65,1496.54,1494.65,1496.54,700.0,1494.65,1496.54,1494.65,1496.54,700.0
2024-04-04 15:25:00,1493.19,1494.09,1491.2,1491.2,3030.0,1493.19,1494.09,1491.2,1491.2,3030.0
2024-04-04 15:30:00,1492.89,1493.45,1492.89,1493.45,300.0,1492.89,1493.45,1492.89,1493.45,300.0
2024-04-04 15:35:00,1493.5,1493.5,1488.37,1488.37,3272.0,1493.5,1493.5,1488.37,1488.37,3272.0
2024-04-04 15:40:00,1487.57,1490.11,1487.57,1490.11,710.0,1487.57,1490.11,1487.57,1490.11,710.0
2024-04-04 15:45:00,1490.65,1490.8,1490.08,1490.8,338.0,1490.65,1490.8,1490.08,1490.8,338.0
2024-04-04 15:50:00,1489.21,1489.83,1488.95,1489.83,800.0,1489.21,1489.83,1488.95,1489.83,800.0
2024-04-04 15:55:00,1490.56,1491.05,1486.54,1488.06,6621.0,1490.56,1491.05,1486.54,1488.06,6621.0
2024-04-05 09:30:00,1495.13,1496.26,1488.5,1496.1,3206.0,1495.13,1496.26,1488.5,1496.1,3206.0
2024-04-05 09:35:00,1491.35,1495.74,1486.03,1487.84,2627.0,1491.35,1495.74,1486.03,1487.84,2627.0
2024-04-05 09:40:00,1489.41,1499.76,1488.96,1494.44,5050.0,1489.41,1499.76,1488.96,1494.44,5050.0
2024-04-05 09:45:00,1495.0,1498.41,1491.68,1495.55,1283.0,1495.0,1498.41,1491.68,1495.55,1283.0
2024-04-05 09:50:00,1495.29,1502.17,1494.32,1502.17,3317.0,1495.29,1502.17,1494.32,1502.17,3317.0
2024-04-05 09:55:00,1501.03,1503.25,1496.37,1496.37,600.0,1501.03,1503.25,1496.37,1496.37,600.0
2024-04-05 10:00:00,1500.18,1500.83,1495.36,1499.2,3900.0,1500.18,1500.83,1495.36,1499.2,3900.0
2024-04-05 10:05:00,1502.0,1503.64,1490.62,1495.8,4658.0,1502.0,1503.64,1490.62,1495.8,4658.0
2024-04-05 10:10:00,1494.16,1497.92,1490.0,1497.92,3789.0,1494.16,1497.92,1490.0,1497.92,3789.0
2024-04-05 10:15:00,1496.55,1496.55,1493.67,1493.67,1429.0,1496.55,1496.55,1493.67,1493.67,1429.0
2024-04-05 10:20:00,1492.31,1492.92,1489.24,1491.77,1170.0,1492.31,1492.92,1489.24,1491.77,1170.0
2024-04-05 10:25:00,1491.72,1491.72,1488.58,1489.74,1550.0,1491.72,1491.72,1488.58,1489.74,1550.0
2024-04-05 10:30:00,1492.22,1493.94,1492.22,1493.94,300.0,1492.22,1493.94,1492.22,1493.94,300.0
2024-04-05 10:35:00,1497.64,1497.64,1496.79,1496.8,417.0,1497.64,1497.64,1496.79,1496.8,417.0
2024-04-05 10:40:00,1496.69,1496.69,1496.68,1496.69,100.0,1496.69,1496.69,1496.68,1496.69,100.0
2024-04-05 10:45:00,1498.51,1500.68,1495.61,1500.68,3937.0,1498.51,1500.68,1495.61,1500.68,3937.0
2024-04-05 10:50:00,1499.32,1499.32,1499.32,1499.32,100.0,1499.32,1499.32,1499.32,1499.32,100.0
2024-04-05 10:55:00,1502.69,1506.74,1502.4,1505.0,1103.0,1502.69,1506.74,1502.4,1505.0,1103.0
2024-04-05 11:00:00,1502.91,1506.82,1502.91,1505.45,900.0,1502.91,1506.82,1502.91,1505.45,900.0
2024-04-05 11:05:00,1504.13,1504.3,1501.24,1502.34,1817.0,1504.13,1504.3,1501.24,1502.34,1817.0
2024-04-05 11:10:00,1502.43,1503.58,1502.43,1503.41,502.0,1502.43,1503.58,1502.43,1503.41,502.0
2024-04-05 11:15:00,1502.08,1502.09,1497.48,1498.47,4300.0,1502.08,1502.09,1497.48,1498.47,4300.0
2024-04-05 11:20:00,1500.0,1501.53,1498.53,1498.53,1100.0,1500.0,1501.53,1498.53,1498.53,1100.0
2024-04-05 11:25:00,1498.52,1501.01,1498.52,1500.99,448.0,1498.52,1501.01,1498.52,1500.99,448.0
2024-04-05 11:30:00,1500.99,1504.36,1500.15,1504.36,613.0,1500.99,1504.36,1500.15,1504.36,613.0
2024-04-05 11:35:00,1500.59,1500.67,1499.08,1499.72,586.0,1500.59,1500.67,1499.08,1499.72,586.0
2024-04-05 11:40:00,1500.66,1500.99,1500.65,1500.65,300.0,1500.66,1500.99,1500.65,1500.65,300.0
2024-04-05 11:45:00,1502.32,1502.32,1502.32,1502.32,400.0,1502.32,1502.32,1502.32,1502.32,400.0
2024-04-05 11:50:00,1501.96,1501.96,1501.96,1501.96,100.0,1501.96,1501.96,1501.96,1501.96,100.0
2024-04-05 11:55:00,1503.59,1505.0,1503.59,1505.0,1174.0,1503.59,1505.0,1503.59,1505.0,1174.0
2024-04-05 12:00:00,1505.0,1505.0,1505.0,1505.0,0.0,1505.0,1505.0,1505.0,1505.0,0.0
2024-04-05 12:05:00,1505.0,1505.0,1505.0,1505.0,0.0,1505.0,1505.0,1505.0,1505.0,0.0
2024-04-05 12:10:00,1501.37,1501.37,1501.37,1501.37,177.0,1501.37,1501.37,1501.37,1501.37,177.0
2024-04-05 12:15:00,1503.17,1503.72,1503.17,1503.72,401.0,1503.17,1503.72,1503.17,1503.72,401.0
2024-04-05 12:20:00,1501.63,1501.63,1501.18,1501.18,646.0,1501.63,1501.63,1501.18,1501.18,646.0
2024-04-05 12:25:00,1500.78,1500.78,1500.78,1500.78,100.0,1500.78,1500.78,1500.78,1500.78,100.0
2024-04-05 12:30:00,1498.63,1501.38,1498.63,1501.38,1018.0,1498.63,1501.38,1498.63,1501.38,1018.0
2024-04-05 12:35:00,1501.67,1501.67,1501.67,1501.67,100.0,1501.67,1501.67,1501.67,1501.67,100.0
2024-04-05 12:40:00,1501.67,1501.67,1501.67,1501.67,0.0,1501.67,1501.67,1501.67,1501.67,0.0
2024-04-05 12:45:00,1501.18,1502.06,1500.92,1500.92,350.0,1501.18,1502.06,1500.92,1500.92,350.0
2024-04-05 12:50:00,1502.4,1503.51,1502.4,1502.67,800.0,1502.4,1503.51,1502.4,1502.67,800.0
2024-04-05 12:55:00,1505.0,1507.0,1505.0,1507.0,600.0,1505.0,1507.0,1505.0,1507.0,600.0
2024-04-05 13:00:00,1506.72,1506.72,1503.27,1503.27,300.0,1506.72,1506.72,1503.27,1503.27,300.0
2024-04-05 13:05:00,1502.18,1502.19,1499.02,1499.02,400.0,1502.18,1502.19,1499.02,1499.02,400.0
2024-04-05 13:10:00,1500.54,1500.54,1496.06,1496.06,300.0,1500.54,1500.54,1496.06,1496.06,300.0
2024-04-05 13:15:00,1500.05,1501.67,1497.35,1497.35,3505.0,1500.05,1501.67,1497.35,1497.35,3505.0
2024-04-05 13:20:00,1497.28,1497.74,1497.28,1497.74,646.0,1497.28,1497.74,1497.28,1497.74,646.0
2024-04-05 13:25:00,1498.74,1499.4,1497.12,1498.47,1230.0,1498.74,1499.4,1497.12,1498.47,1230.0
2024-04-05 13:30:00,1499.75,1500.14,1499.75,1500.14,795.0,1499.75,1500.14,1499.75,1500.14,795.0
2024-04-05 13:35:00,1500.63,1502.56,1500.63,1502.56,206.0,1500.63,1502.56,1500.63,1502.56,206.0
2024-04-05 13:40:00,1500.05,1500.05,1500.05,1500.05,101.0,1500.05,1500.05,1500.05,1500.05,101.0
2024-04-05 13:45:00,1498.02,1498.02,1497.5,1497.5,300.0,1498.02,1498.02,1497.5,1497.5,300.0
2024-04-05 13:50:00,1498.05,1498.73,1492.51,1493.42,2491.0,1498.05,1498.73,1492.51,1493.42,2491.0
2024-04-05 13:55:00,1492.12,1493.54,1490.3,1490.69,2060.0,1492.12,1493.54,1490.3,1490.69,2060.0
2024-04-05 14:00:00,1488.01,1494.49,1487.01,1494.49,5831.0,1488.01,1494.49,1487.01,1494.49,5831.0
2024-04-05 14:05:00,1490.31,1492.76,1490.1,1492.57,400.0,1490.31,1492.76,1490.1,1492.57,400.0
2024-04-05 14:10:00,1493.22,1493.22,1493.21,1493.21,200.0,1493.22,1493.22,1493.21,1493.21,200.0
2024-04-05 14:15:00,1493.21,1493.21,1493.21,1493.21,0.0,1493.21,1493.21,1493.21,1493.21,0.0
2024-04-05 14:20:00,1493.44,1496.84,1492.04,1496.84,700.0,1493.44,1496.84,1492.04,1496.84,700.0
2024-04-05 14:25:00,1495.14,1495.14,1495.14,1495.14,1131.0,1495.14,1495.14,1495.14,1495.14,1131.0
2024-04-05 14:30:00,1491.69,1496.05,1491.69,1493.68,400.0,1491.69,1496.05,1491.69,1493.68,400.0
2024-04-05 14:35:00,1493.68,1493.68,1493.68,1493.68,0.0,1493.68,1493.68,1493.68,1493.68,0.0
2024-04-05 14:40:00,1493.41,1493.41,1492.04,1492.04,463.0,1493.41,1493.41,1492.04,1492.04,463.0
2024-04-05 14:45:00,1494.62,1494.62,1490.6,1490.6,393.0,1494.62,1494.62,1490.6,1490.6,393.0
2024-04-05 14:50:00,1491.74,1492.23,1491.74,1492.23,800.0,1491.74,1492.23,1491.74,1492.23,800.0
2024-04-05 14:55:00,1492.0,1494.72,1490.9,1494.72,1278.0,1492.0,1494.72,1490.9,1494.72,1278.0
2024-04-05 15:00:00,1492.99,1493.67,1492.37,1493.67,400.0,1492.99,1493.67,1492.37,1493.67,400.0
2024-04-05 15:05:00,1493.08,1494.0,1490.94,1490.94,3848.0,1493.08,1494.0,1490.94,1490.94,3848.0
2024-04-05 15:10:00,1491.5,1491.5,1491.5,1491.5,100.0,1491.5,1491.5,1491.5,1491.5,100.0
2024-04-05 15:15:00,1491.98,1493.22,1491.4,1493.22,1370.0,1491.98,1493.22,1491.4,1493.22,1370.0
2024-04-05 15:20:00,1493.48,1493.48,1491.93,1492.06,1000.0,1493.48,1493.48,1491.93,1492.06,1000.0
2024-04-05 15:25:00,1492.11,1494.79,1492.11,1494.79,800.0,1492.11,1494.79,1492.11,1494.79,800.0
2024-04-05 15:30:00,1494.26,1496.3,1494.25,1495.76,400.0,1494.26,1496.3,1494.25,1495.76,400.0
2024-04-05 15:35:00,1495.08,1495.31,1494.8,1495.3,1217.0,1495.08,1495.31,1494.8,1495.3,1217.0
2024-04-05 15:40:00,1495.31,1495.31,1491.38,1493.76,3215.0,1495.31,1495.31,1491.38,1493.76,3215.0
2024-04-05 15:45:00,1496.0,1496.0,1493.35,1494.85,3939.0,1496.0,1496.0,1493.35,1494.85,3939.0
2024-04-05 15:50:00,1494.99,1500.0,1492.77,1498.8,6092.0,1494.99,1500.0,1492.77,1498.8,6092.0
2024-04-05 15:55:00,1500.0,1505.24,1498.23,1501.0,11947.0,1500.0,1505.24,1498.23,1501.0,11947.0
2024-04-08 09:30:00,1513.25,1513.98,1500.0,1506.0,8442.0,1513.25,1513.98,1500.0,1506.0,8442.0
2024-04-08 09:35:00,1503.0,1505.0,1497.2,1497.44,1131.0,1503.0,1505.0,1497.2,1497.44,1131.0
2024-04-08 09:40:00,1491.1,1500.0,1491.0,1498.15,2044.0,1491.1,1500.0,1491.0,1498.15,2044.0
2024-04-08 09:45:00,1504.6,1504.6,1498.13,1504.51,614.0,1504.6,1504.6,1498.13,1504.51,614.0
2024-04-08 09:50:00,1502.73,1503.04,1497.54,1503.04,2249.0,1502.73,1503.04,1497.54,1503.04,2249.0
2024-04-08 09:55:00,1498.26,1501.94,1498.25,1498.39,1821.0,1498.26,1501.94,1498.25,1498.39,1821.0
2024-04-08 10:00:00,1499.16,1500.35,1497.32,1497.32,800.0,1499.16,1500.35,1497.32,1497.32,800.0
2024-04-08 10:05:00,1497.06,1499.21,1496.98,1497.65,700.0,1497.06,1499.21,1496.98,1497.65,700.0
2024-04-08 10:10:00,1499.67,1499.67,1499.67,1499.67,200.0,1499.67,1499.67,1499.67,1499.67,200.0
2024-04-08 10:15:00,1498.84,1499.54,1497.16,1498.04,1400.0,1498.84,1499.54,1497.16,1498.04,1400.0
2024-04-08 10:20:00,1498.53,1499.6,1495.64,1495.64,800.0,1498.53,1499.6,1495.64,1495.64,800.0
2024-04-08 10:25:00,1501.97,1501.97,1501.97,1501.97,200.0,1501.97,1501.97,1501.97,1501.97,200.0
2024-04-08 10:30:00,1498.32,1501.99,1498.31,1501.69,700.0,1498.32,1501.99,1498.31,1501.69,700.0
2024-04-08 10:35:00,1504.11,1504.11,1502.24,1502.24,200.0,1504.11,1504.11,1502.24,1502.24,200.0
2024-04-08 10:40:00,1500.52,1500.52,1497.51,1497.51,600.0,1500.52,1500.52,1497.51,1497.51,600.0
2024-04-08 10:45:00,1497.51,1497.51,1497.51,1497.51,0.0,1497.51,1497.51,1497.51,1497.51,0.0
2024-04-08 10:50:00,1501.16,1502.0,1499.38,1499.38,841.0,1501.16,1502.0,1499.38,1499.38,841.0
2024-04-08 10:55:00,1503.01,1503.01,1503.01,1503.01,500.0,1503.01,1503.01,1503.01,1503.01,500.0
2024-04-08 11:00:00,1496.99,1497.38,1494.32,1497.38,1100.0,1496.99,1497.38,1494.32,1497.38,1100.0
2024-04-08 11:05:00,1495.37,1495.37,1495.37,1495.37,100.0,1495.37,1495.37,1495.37,1495.37,100.0
2024-04-08 11:10:00,1495.21,1495.21,1494.92,1494.93,1100.0,1495.21,1495.21,1494.92,1494.93,1100.0
2024-04-08 11:15:00,1493.19,1493.19,1493.19,1493.19,403.0,1493.19,1493.19,1493.19,1493.19,403.0
2024-04-08 11:20:00,1492.0,1496.98,1492.0,1496.88,1118.0,1492.0,1496.98,1492.0,1496.88,1118.0
2024-04-08 11:25:00,1493.84,1493.87,1493.84,1493.87,400.0,1493.84,1493.87,1493.84,1493.87,400.0
2024-04-08 11:30:00,1492.1,1492.1,1492.1,1492.1,100.0,1492.1,1492.1,1492.1,1492.1,100.0
2024-04-08 11:35:00,1492.3,1492.3,1492.0,1492.0,500.0,1492.3,1492.3,1492.0,1492.0,500.0
2024-04-08 11:40:00,1493.49,1494.08,1493.49,1494.08,237.0,1493.49,1494.08,1493.49,1494.08,237.0
2024-04-08 11:45:00,1493.96,1493.96,1492.57,1492.57,303.0,1493.96,1493.96,1492.57,1492.57,303.0
2024-04-08 11:50:00,1492.57,1494.07,1492.56,1492.57,415.0,1492.57,1494.07,1492.56,1492.57,415.0
2024-04-08 11:55:00,1490.87,1492.82,1490.87,1492.82,300.0,1490.87,1492.82,1490.87,1492.82,300.0
2024-04-08 12:00:00,1492.82,1493.96,1492.81,1492.82,525.0,1492.82,1493.96,1492.81,1492.82,525.0
2024-04-08 12:05:00,1493.66,1494.66,1493.02,1494.65,1042.0,1493.66,1494.66,1493.02,1494.65,1042.0
2024-04-08 12:10:00,1494.88,1494.88,1492.42,1492.42,433.0,1494.88,1494.88,1492.42,1492.42,433.0
2024-04-08 12:15:00,1493.94,1494.02,1493.94,1494.02,200.0,1493.94,1494.02,1493.94,1494.02,200.0
2024-04-08 12:20:00,1494.59,1496.3,1493.91,1494.66,1576.0,1494.59,1496.3,1493.91,1494.66,1576.0
2024-04-08 12:25:00,1493.39,1493.4,1493.39,1493.39,100.0,1493.39,1493.4,1493.39,1493.39,100.0
2024-04-08 12:30:00,1494.39,1494.39,1493.33,1493.33,225.0,1494.39,1494.39,1493.33,1493.33,225.0
2024-04-08 12:35:00,1492.86,1492.86,1492.86,1492.86,100.0,1492.86,1492.86,1492.86,1492.86,100.0
2024-04-08 12:40:00,1492.55,1492.55,1492.55,1492.55,100.0,1492.55,1492.55,1492.55,1492.55,100.0
2024-04-08 12:45:00,1493.04,1493.2,1493.04,1493.07,300.0,1493.04,1493.2,1493.04,1493.07,300.0
2024-04-08 12:50:00,1492.36,1492.88,1492.12,1492.12,750.0,1492.36,1492.88,1492.12,1492.12,750.0
2024-04-08 12:55:00,1491.07,1491.07,1491.07,1491.07,100.0,1491.07,1491.07,1491.07,1491.07,100.0
2024-04-08 13:00:00,1490.93,1491.34,1490.93,1491.34,200.0,1490.93,1491.34,1490.93,1491.34,200.0
2024-04-08 13:05:00,1491.29,1491.29,1491.29,1491.29,100.0,1491.29,1491.29,1491.29,1491.29,100.0
2024-04-08 13:10:00,1491.39,1491.39,1488.7,1488.71,400.0,1491.39,1491.39,1488.7,1488.71,400.0
2024-04-08 13:15:00,1489.72,1490.82,1489.66,1489.66,400.0,1489.72,1490.82,1489.66,1489.66,400.0
2024-04-08 13:20:00,1488.36,1490.0,1488.36,1490.0,225.0,1488.36,1490.0,1488.36,1490.0,225.0
2024-04-08 13:25:00,1488.51,1488.94,1488.32,1488.32,300.0,1488.51,1488.94,1488.32,1488.32,300.0
2024-04-08 13:30:00,1489.98,1490.9,1489.6,1490.9,2382.0,1489.98,1490.9,1489.6,1490.9,2382.0
2024-04-08 13:35:00,1489.08,1489.09,1489.08,1489.09,200.0,1489.08,1489.09,1489.08,1489.09,200.0
2024-04-08 13:40:00,1490.74,1490.74,1490.74,1490.74,200.0,1490.74,1490.74,1490.74,1490.74,200.0
2024-04-08 13:45:00,1489.59,1489.59,1489.58,1489.59,142.0,1489.59,1489.59,1489.58,1489.59,142.0
2024-04-08 13:50:00,1489.42,1490.32,1489.42,1489.42,600.0,1489.42,1490.32,1489.42,1489.42,600.0
2024-04-08 13:55:00,1489.49,1490.72,1489.41,1490.72,500.0,1489.49,1490.72,1489.41,1490.72,500.0
2024-04-08 14:00:00,1490.27,1491.0,1490.27,1490.53,617.0,1490.27,1491.0,1490.27,1490.53,617.0
2024-04-08 14:05:00,1490.48,1493.99,1490.48,1491.25,4130.0,1490.48,1493.99,1490.48,1491.25,4130.0
2024-04-08 14:10:00,1491.9,1491.9,1490.84,1490.84,300.0,1491.9,1491.9,1490.84,1490.84,300.0
2024-04-08 14:15:00,1492.61,1492.61,1492.61,1492.61,100.0,1492.61,1492.61,1492.61,1492.61,100.0
2024-04-08 14:20:00,1491.48,1492.48,1490.06,1490.06,400.0,1491.48,1492.48,1490.06,1490.06,400.0
2024-04-08 14:25:00,1490.06,1490.62,1490.06,1490.06,785.0,1490.06,1490.62,1490.06,1490.06,785.0
2024-04-08 14:30:00,1490.07,1490.07,1489.84,1489.84,600.0,1490.07,1490.07,1489.84,1489.84,600.0
2024-04-08 14:35:00,1488.48,1488.48,1488.0,1488.3,716.0,1488.48,1488.48,1488.0,1488.3,716.0
2024-04-08 14:40:00,1489.3,1489.3,1488.65,1488.65,200.0,1489.3,1489.3,1488.65,1488.65,200.0
2024-04-08 14:45:00,1488.69,1490.4,1488.69,1490.4,200.0,1488.69,1490.4,1488.69,1490.4,200.0
2024-04-08 14:50:00,1491.65,1491.65,1491.65,1491.65,100.0,1491.65,1491.65,1491.65,1491.65,100.0
2024-04-08 14:55:00,1490.83,1490.83,1489.82,1489.82,200.0,1490.83,1490.83,1489.82,1489.82,200.0
2024-04-08 15:00:00,1489.69,1490.54,1489.46,1489.46,1367.0,1489.69,1490.54,1489.46,1489.46,1367.0
2024-04-08 15:05:00,1488.79,1490.26,1488.79,1488.81,1100.0,1488.79,1490.26,1488.79,1488.81,1100.0
2024-04-08 15:10:00,1488.51,1491.27,1488.51,1491.27,1135.0,1488.51,1491.27,1488.51,1491.27,1135.0
2024-04-08 15:15:00,1490.46,1491.26,1490.12,1491.01,546.0,1490.46,1491.26,1490.12,1491.01,546.0
2024-04-08 15:20:00,1490.34,1490.34,1488.15,1488.15,525.0,1490.34,1490.34,1488.15,1488.15,525.0
2024-04-08 15:25:00,1488.12,1490.98,1488.0,1490.8,2730.0,1488.12,1490.98,1488.0,1490.8,2730.0
2024-04-08 15:30:00,1492.77,1493.57,1492.75,1492.86,1461.0,1492.77,1493.57,1492.75,1492.86,1461.0
2024-04-08 15:35:00,1493.0,1493.68,1492.89,1492.89,650.0,1493.0,1493.68,1492.89,1492.89,650.0
2024-04-08 15:40:00,1492.6,1492.6,1492.0,1492.0,230.0,1492.6,1492.6,1492.0,1492.0,230.0
2024-04-08 15:45:00,1493.8,1494.49,1492.92,1494.48,2819.0,1493.8,1494.49,1492.92,1494.48,2819.0
2024-04-08 15:50:00,1493.49,1493.85,1492.53,1493.07,1025.0,1493.49,1493.85,1492.53,1493.07,1025.0
2024-04-08 15:55:00,1493.63,1493.64,1488.02,1488.02,3828.0,1493.63,1493.64,1488.02,1488.02,3828.0
2024-04-09 09:30:00,1492.37,1501.76,1492.37,1500.0,2312.0,1492.37,1501.76,1492.37,1500.0,2312.0
2024-04-09 09:35:00,1495.13,1495.13,1494.06,1494.06,557.0,1495.13,1495.13,1494.06,1494.06,557.0
2024-04-09 09:40:00,1494.06,1494.06,1492.94,1492.94,625.0,1494.06,1494.06,1492.94,1492.94,625.0
2024-04-09 09:45:00,1496.23,1496.23,1493.08,1493.08,3200.0,1496.23,1496.23,1493.08,1493.08,3200.0
2024-04-09 09:50:00,1491.33,1493.5,1489.7,1492.85,1761.0,1491.33,1493.5,1489.7,1492.85,1761.0
2024-04-09 09:55:00,1493.45,1493.45,1488.36,1488.37,5638.0,1493.45,1493.45,1488.36,1488.37,5638.0
2024-04-09 10:00:00,1491.2,1493.82,1489.5,1493.82,1957.0,1491.2,1493.82,1489.5,1493.82,1957.0
2024-04-09 10:05:00,1493.26,1497.25,1493.26,1496.48,700.0,1493.26,1497.25,1493.26,1496.48,700.0
2024-04-09 10:10:00,1501.0,1501.87,1500.65,1501.08,916.0,1501.0,1501.87,1500.65,1501.08,916.0
2024-04-09 10:15:00,1499.73,1503.0,1499.3,1501.1,1871.0,1499.73,1503.0,1499.3,1501.1,1871.0
2024-04-09 10:20:00,1498.5,1499.63,1497.79,1498.12,3357.0,1498.5,1499.63,1497.79,1498.12,3357.0
2024-04-09 10:25:00,1499.22,1499.22,1492.0,1492.0,1009.0,1499.22,1499.22,1492.0,1492.0,1009.0
2024-04-09 10:30:00,1490.96,1495.36,1490.96,1491.43,1466.0,1490.96,1495.36,1490.96,1491.43,1466.0
2024-04-09 10:35:00,1491.17,1493.98,1491.17,1493.4,1064.0,1491.17,1493.98,1491.17,1493.4,1064.0
2024-04-09 10:40:00,1493.77,1493.77,1489.42,1491.1,1800.0,1493.77,1493.77,1489.42,1491.1,1800.0
2024-04-09 10:45:00,1490.04,1490.04,1490.04,1490.04,100.0,1490.04,1490.04,1490.04,1490.04,100.0
2024-04-09 10:50:00,1490.07,1491.59,1488.92,1489.15,1100.0,1490.07,1491.59,1488.92,1489.15,1100.0
2024-04-09 10:55:00,1488.8,1492.43,1487.55,1492.43,2100.0,1488.8,1492.43,1487.55,1492.43,2100.0
2024-04-09 11:00:00,1492.6,1493.52,1492.59,1493.52,400.0,1492.6,1493.52,1492.59,1493.52,400.0
2024-04-09 11:05:00,1490.03,1492.02,1490.03,1492.02,238.0,1490.03,1492.02,1490.03,1492.02,238.0
2024-04-09 11:10:00,1492.06,1493.14,1492.0,1492.01,500.0,1492.06,1493.14,1492.0,1492.01,500.0
2024-04-09 11:15:00,1491.0,1493.17,1491.0,1493.17,500.0,1491.0,1493.17,1491.0,1493.17,500.0
2024-04-09 11:20:00,1493.0,1493.0,1493.0,1493.0,200.0,1493.0,1493.0,1493.0,1493.0,200.0
2024-04-09 11:25:00,1489.85,1490.5,1489.85,1490.5,200.0,1489.85,1490.5,1489.85,1490.5,200.0
2024-04-09 11:30:00,1491.05,1492.1,1488.92,1488.92,1100.0,1491.05,1492.1,1488.92,1488.92,1100.0
2024-04-09 11:35:00,1488.61,1490.93,1488.61,1490.93,400.0,1488.61,1490.93,1488.61,1490.93,400.0
2024-04-09 11:40:00,1490.59,1493.0,1490.59,1493.0,500.0,1490.59,1493.0,1490.59,1493.0,500.0
2024-04-09 11:45:00,1493.36,1493.36,1493.36,1493.36,100.0,1493.36,1493.36,1493.36,1493.36,100.0
2024-04-09 11:50:00,1492.15,1492.15,1492.03,1492.03,200.0,1492.15,1492.15,1492.03,1492.03,200.0
2024-04-09 11:55:00,1491.91,1493.14,1491.91,1492.14,607.0,1491.91,1493.14,1491.91,1492.14,607.0
2024-04-09 12:00:00,1492.03,1492.04,1488.54,1488.54,621.0,1492.03,1492.04,1488.54,1488.54,621.0
2024-04-09 12:05:00,1488.25,1489.0,1487.64,1489.0,550.0,1488.25,1489.0,1487.64,1489.0,550.0
2024-04-09 12:10:00,1487.65,1490.72,1487.65,1490.72,400.0,1487.65,1490.72,1487.65,1490.72,400.0
2024-04-09 12:15:00,1489.4,1489.41,1488.0,1489.04,500.0,1489.4,1489.41,1488.0,1489.04,500.0
2024-04-09 12:20:00,1490.86,1491.29,1489.97,1491.29,400.0,1490.86,1491.29,1489.97,1491.29,400.0
2024-04-09 12:25:00,1489.96,1489.96,1489.82,1489.82,462.0,1489.96,1489.96,1489.82,1489.82,462.0
2024-04-09 12:30:00,1489.99,1490.7,1489.98,1489.99,300.0,1489.99,1490.7,1489.98,1489.99,300.0
2024-04-09 12:35:00,1490.08,1491.04,1490.07,1491.04,500.0,1490.08,1491.04,1490.07,1491.04,500.0
2024-04-09 12:40:00,1492.71,1493.32,1492.07,1493.32,600.0,1492.71,1493.32,1492.07,1493.32,600.0
2024-04-09 12:45:00,1491.74,1491.74,1491.13,1491.2,525.0,1491.74,1491.74,1491.13,1491.2,525.0
2024-04-09 12:50:00,1490.13,1491.24,1488.67,1490.26,2825.0,1490.13,1491.24,1488.67,1490.26,2825.0
2024-04-09 12:55:00,1489.85,1490.81,1486.95,1489.32,2066.0,1489.85,1490.81,1486.95,1489.32,2066.0
2024-04-09 13:00:00,1488.0,1488.73,1487.82,1487.89,500.0,1488.0,1488.73,1487.82,1487.89,500.0
2024-04-09 13:05:00,1487.83,1489.3,1487.83,1489.3,597.0,1487.83,1489.3,1487.83,1489.3,597.0
2024-04-09 13:10:00,1489.55,1489.6,1488.84,1488.84,300.0,1489.55,1489.6,1488.84,1488.84,300.0
2024-04-09 13:15:00,1488.84,1488.84,1488.84,1488.84,0.0,1488.84,1488.84,1488.84,1488.84,0.0
2024-04-09 13:20:00,1488.26,1490.0,1488.26,1490.0,1039.0,1488.26,1490.0,1488.26,1490.0,1039.0
2024-04-09 13:25:00,1487.68,1487.68,1487.61,1487.61,200.0,1487.68,1487.68,1487.61,1487.61,200.0
2024-04-09 13:30:00,1487.79,1487.99,1486.17,1487.26,1110.0,1487.79,1487.99,1486.17,1487.26,1110.0
2024-04-09 13:35:00,1487.14,1487.16,1487.14,1487.16,200.0,1487.14,1487.16,1487.14,1487.16,200.0
2024-04-09 13:40:00,1487.26,1487.26,1484.18,1484.5,839.0,1487.26,1487.26,1484.18,1484.5,839.0
2024-04-09 13:45:00,1484.82,1485.16,1484.81,1485.14,600.0,1484.82,1485.16,1484.81,1485.14,600.0
2024-04-09 13:50:00,1485.45,1485.95,1484.0,1484.12,700.0,1485.45,1485.95,1484.0,1484.12,700.0
2024-04-09 13:55:00,1484.72,1484.72,1482.69,1482.69,500.0,1484.72,1484.72,1482.69,1482.69,500.0
2024-04-09 14:00:00,1483.0,1483.0,1483.0,1483.0,300.0,1483.0,1483.0,1483.0,1483.0,300.0
2024-04-09 14:05:00,1482.0,1484.6,1482.0,1483.7,2600.0,1482.0,1484.6,1482.0,1483.7,2600.0
2024-04-09 14:10:00,1483.84,1483.84,1483.38,1483.38,200.0,1483.84,1483.84,1483.38,1483.38,200.0
2024-04-09 14:15:00,1483.17,1483.39,1478.9,1483.38,7702.0,1483.17,1483.39,1478.9,1483.38,7702.0
2024-04-09 14:20:00,1482.89,1483.07,1482.89,1483.07,200.0,1482.89,1483.07,1482.89,1483.07,200.0
2024-04-09 14:25:00,1483.07,1483.07,1483.07,1483.07,0.0,1483.07,1483.07,1483.07,1483.07,0.0
2024-04-09 14:30:00,1483.0,1483.05,1481.12,1482.27,500.0,1483.0,1483.05,1481.12,1482.27,500.0
2024-04-09 14:35:00,1481.49,1482.27,1479.59,1479.59,1600.0,1481.49,1482.27,1479.59,1479.59,1600.0
2024-04-09 14:40:00,1480.68,1481.77,1479.58,1479.6,600.0,1480.68,1481.77,1479.58,1479.6,600.0
2024-04-09 14:45:00,1480.06,1480.91,1479.57,1480.91,600.0,1480.06,1480.91,1479.57,1480.91,600.0
2024-04-09 14:50:00,1480.92,1483.89,1480.66,1483.89,4016.0,1480.92,1483.89,1480.66,1483.89,4016.0
2024-04-09 14:55:00,1481.88,1482.59,1481.0,1482.59,1008.0,1481.88,1482.59,1481.0,1482.59,1008.0
2024-04-09 15:00:00,1482.08,1482.08,1481.4,1481.4,375.0,1482.08,1482.08,1481.4,1481.4,375.0
2024-04-09 15:05:00,1481.6,1481.6,1478.62,1478.62,2669.0,1481.6,1481.6,1478.62,1478.62,2669.0
2024-04-09 15:10:00,1479.92,1481.04,1479.83,1481.04,737.0,1479.92,1481.04,1479.83,1481.04,737.0
2024-04-09 15:15:00,1482.3,1482.68,1481.16,1482.4,400.0,1482.3,1482.68,1481.16,1482.4,400.0
2024-04-09 15:20:00,1484.0,1487.47,1484.0,1485.61,1808.0,1484.0,1487.47,1484.0,1485.61,1808.0
2024-04-09 15:25:00,1487.0,1489.56,1486.2,1489.56,803.0,1487.0,1489.56,1486.2,1489.56,803.0
2024-04-09 15:30:00,1490.0,1490.32,1489.88,1490.32,876.0,1490.0,1490.32,1489.88,1490.32,876.0
2024-04-09 15:35:00,1490.53,1491.17,1489.92,1490.47,700.0,1490.53,1491.17,1489.92,1490.47,700.0
2024-04-09 15:40:00,1488.58,1489.38,1487.33,1489.38,1000.0,1488.58,1489.38,1487.33,1489.38,1000.0
2024-04-09 15:45:00,1490.26,1491.7,1489.08,1491.0,1922.0,1490.26,1491.7,1489.08,1491.0,1922.0
2024-04-09 15:50:00,1491.0,1491.0,1488.42,1490.77,1300.0,1491.0,1491.0,1488.42,1490.77,1300.0
2024-04-09 15:55:00,1492.49,1495.01,1492.16,1495.01,5659.0,1492.49,1495.01,1492.16,1495.01,5659.0
2024-04-10 09:30:00,1474.85,1491.86,1470.0,1484.64,9443.0,1474.85,1491.86,1470.0,1484.64,9443.0
2024-04-10 09:35:00,1480.27,1485.14,1480.27,1484.95,825.0,1480.27,1485.14,1480.27,1484.95,825.0
2024-04-10 09:40:00,1484.98,1485.35,1481.08,1482.5,2280.0,1484.98,1485.35,1481.08,1482.5,2280.0
2024-04-10 09:45:00,1480.0,1481.83,1470.08,1470.09,3143.0,1480.0,1481.83,1470.08,1470.09,3143.0
2024-04-10 09:50:00,1474.24,1479.87,1474.23,1479.34,1543.0,1474.24,1479.87,1474.23,1479.34,1543.0
2024-04-10 09:55:00,1480.03,1484.45,1478.4,1481.91,1800.0,1480.03,1484.45,1478.4,1481.91,1800.0
2024-04-10 10:00:00,1482.18,1485.65,1480.0,1480.0,1294.0,1482.18,1485.65,1480.0,1480.0,1294.0
2024-04-10 10:05:00,1483.05,1484.14,1479.54,1484.14,2957.0,1483.05,1484.14,1479.54,1484.14,2957.0
2024-04-10 10:10:00,1484.13,1484.13,1478.86,1478.86,1020.0,1484.13,1484.13,1478.86,1478.86,1020.0
2024-04-10 10:15:00,1480.0,1480.18,1477.0,1477.44,3102.0,1480.0,1480.18,1477.0,1477.44,3102.0
2024-04-10 10:20:00,1475.01,1475.01,1469.97,1470.01,4943.0,1475.01,1475.01,1469.97,1470.01,4943.0
2024-04-10 10:25:00,1470.03,1473.53,1470.02,1472.9,813.0,1470.03,1473.53,1470.02,1472.9,813.0
2024-04-10 10:30:00,1471.86,1476.2,1471.85,1476.2,535.0,1471.86,1476.2,1471.85,1476.2,535.0
2024-04-10 10:35:00,1474.48,1474.9,1474.48,1474.89,237.0,1474.48,1474.9,1474.48,1474.89,237.0
2024-04-10 10:40:00,1474.53,1474.64,1474.53,1474.64,200.0,1474.53,1474.64,1474.53,1474.64,200.0
2024-04-10 10:45:00,1470.83,1471.53,1468.0,1469.34,5268.0,1470.83,1471.53,1468.0,1469.34,5268.0
2024-04-10 10:50:00,1469.76,1471.92,1468.92,1468.93,744.0,1469.76,1471.92,1468.92,1468.93,744.0
2024-04-10 10:55:00,1469.0,1472.25,1468.0,1470.27,2374.0,1469.0,1472.25,1468.0,1470.27,2374.0
2024-04-10 11:00:00,1470.27,1470.28,1470.0,1470.0,210.0,1470.27,1470.28,1470.0,1470.0,210.0
2024-04-10 11:05:00,1468.0,1469.5,1466.78,1469.5,1696.0,1468.0,1469.5,1466.78,1469.5,1696.0
2024-04-10 11:10:00,1467.51,1467.51,1467.51,1467.51,135.0,1467.51,1467.51,1467.51,1467.51,135.0
2024-04-10 11:15:00,1468.79,1468.86,1467.15,1467.62,800.0,1468.79,1468.86,1467.15,1467.62,800.0
2024-04-10 11:20:00,1468.59,1468.59,1467.41,1467.41,246.0,1468.59,1468.59,1467.41,1467.41,246.0
2024-04-10 11:25:00,1466.59,1469.36,1466.59,1469.36,2776.0,1466.59,1469.36,1466.59,1469.36,2776.0
2024-04-10 11:30:00,1469.0,1469.0,1467.94,1468.4,1132.0,1469.0,1469.0,1467.94,1468.4,1132.0
2024-04-10 11:35:00,1467.87,1468.79,1467.5,1468.79,650.0,1467.87,1468.79,1467.5,1468.79,650.0
2024-04-10 11:40:00,1466.55,1466.55,1464.79,1464.93,1024.0,1466.55,1466.55,1464.79,1464.93,1024.0
2024-04-10 11:45:00,1464.97,1467.5,1463.49,1467.5,952.0,1464.97,1467.5,1463.49,1467.5,952.0
2024-04-10 11:50:00,1466.47,1473.47,1466.47,1473.31,3298.0,1466.47,1473.47,1466.47,1473.31,3298.0
2024-04-10 11:55:00,1472.99,1474.5,1471.53,1474.5,700.0,1472.99,1474.5,1471.53,1474.5,700.0
2024-04-10 12:00:00,1474.91,1478.84,1474.91,1478.84,800.0,1474.91,1478.84,1474.91,1478.84,800.0
2024-04-10 12:05:00,1478.26,1479.91,1475.69,1475.69,825.0,1478.26,1479.91,1475.69,1475.69,825.0
2024-04-10 12:10:00,1475.42,1475.99,1475.42,1475.76,372.0,1475.42,1475.99,1475.42,1475.76,372.0
2024-04-10 12:15:00,1473.72,1474.42,1473.72,1474.41,405.0,1473.72,1474.42,1473.72,1474.41,405.0
2024-04-10 12:20:00,1475.29,1475.3,1474.51,1474.61,700.0,1475.29,1475.3,1474.51,1474.61,700.0
2024-04-10 12:25:00,1475.1,1475.1,1473.9,1473.9,300.0,1475.1,1475.1,1473.9,1473.9,300.0
2024-04-10 12:30:00,1472.94,1472.94,1472.94,1472.94,300.0,1472.94,1472.94,1472.94,1472.94,300.0
2024-04-10 12:35:00,1475.69,1475.79,1475.68,1475.79,343.0,1475.69,1475.79,1475.68,1475.79,343.0
2024-04-10 12:40:00,1475.79,1475.79,1475.79,1475.79,0.0,1475.79,1475.79,1475.79,1475.79,0.0
2024-04-10 12:45:00,1474.16,1476.92,1474.16,1474.41,900.0,1474.16,1476.92,1474.16,1474.41,900.0
2024-04-10 12:50:00,1475.0,1475.0,1475.0,1475.0,100.0,1475.0,1475.0,1475.0,1475.0,100.0
2024-04-10 12:55:00,1476.98,1478.44,1476.98,1478.44,354.0,1476.98,1478.44,1476.98,1478.44,354.0
2024-04-10 13:00:00,1477.36,1477.36,1474.6,1476.82,1161.0,1477.36,1477.36,1474.6,1476.82,1161.0
2024-04-10 13:05:00,1476.82,1476.82,1476.82,1476.82,0.0,1476.82,1476.82,1476.82,1476.82,0.0
2024-04-10 13:10:00,1474.91,1476.7,1474.91,1476.7,640.0,1474.91,1476.7,1474.91,1476.7,640.0
2024-04-10 13:15:00,1476.71,1479.21,1476.71,1479.21,500.0,1476.71,1479.21,1476.71,1479.21,500.0
2024-04-10 13:20:00,1483.5,1483.51,1483.5,1483.51,200.0,1483.5,1483.51,1483.5,1483.51,200.0
2024-04-10 13:25:00,1483.51,1483.51,1483.51,1483.51,0.0,1483.51,1483.51,1483.51,1483.51,0.0
2024-04-10 13:30:00,1477.05,1477.05,1473.81,1473.81,700.0,1477.05,1477.05,1473.81,1473.81,700.0
2024-04-10 13:35:00,1476.75,1476.75,1473.0,1473.0,1180.0,1476.75,1476.75,1473.0,1473.0,1180.0
2024-04-10 13:40:00,1475.9,1475.9,1474.19,1474.2,300.0,1475.9,1475.9,1474.19,1474.2,300.0
2024-04-10 13:45:00,1475.74,1476.26,1475.74,1476.26,597.0,1475.74,1476.26,1475.74,1476.26,597.0
2024-04-10 13:50:00,1477.01,1477.01,1477.01,1477.01,100.0,1477.01,1477.01,1477.01,1477.01,100.0
2024-04-10 13:55:00,1480.99,1481.0,1478.0,1478.0,400.0,1480.99,1481.0,1478.0,1478.0,400.0
2024-04-10 14:00:00,1480.72,1480.72,1478.95,1478.96,200.0,1480.72,1480.72,1478.95,1478.96,200.0
2024-04-10 14:05:00,1476.46,1479.51,1476.45,1479.51,900.0,1476.46,1479.51,1476.45,1479.51,900.0
2024-04-10 14:10:00,1477.38,1477.38,1477.38,1477.38,100.0,1477.38,1477.38,1477.38,1477.38,100.0
2024-04-10 14:15:00,1479.41,1479.41,1475.51,1475.51,400.0,1479.41,1479.41,1475.51,1475.51,400.0
2024-04-10 14:20:00,1478.55,1481.38,1477.47,1477.47,1300.0,1478.55,1481.38,1477.47,1477.47,1300.0
2024-04-10 14:25:00,1477.2,1480.14,1477.2,1478.0,600.0,1477.2,1480.14,1477.2,1478.0,600.0
2024-04-10 14:30:00,1479.07,1479.07,1477.37,1477.37,235.0,1479.07,1479.07,1477.37,1477.37,235.0
2024-04-10 14:35:00,1479.92,1481.2,1479.92,1480.16,400.0,1479.92,1481.2,1479.92,1480.16,400.0
2024-04-10 14:40:00,1479.64,1482.18,1479.64,1482.18,300.0,1479.64,1482.18,1479.64,1482.18,300.0
2024-04-10 14:45:00,1482.09,1482.54,1482.09,1482.54,200.0,1482.09,1482.54,1482.09,1482.54,200.0
2024-04-10 14:50:00,1482.03,1483.06,1480.96,1483.06,500.0,1482.03,1483.06,1480.96,1483.06,500.0
2024-04-10 14:55:00,1479.89,1480.91,1479.89,1480.91,300.0,1479.89,1480.91,1479.89,1480.91,300.0
2024-04-10 15:00:00,1480.14,1480.14,1478.58,1479.12,500.0,1480.14,1480.14,1478.58,1479.12,500.0
2024-04-10 15:05:00,1478.48,1479.27,1475.78,1479.27,1280.0,1478.48,1479.27,1475.78,1479.27,1280.0
2024-04-10 15:10:00,1478.92,1480.64,1478.61,1480.64,1000.0,1478.92,1480.64,1478.61,1480.64,1000.0
2024-04-10 15:15:00,1481.0,1481.94,1479.0,1481.94,500.0,1481.0,1481.94,1479.0,1481.94,500.0
2024-04-10 15:20:00,1480.83,1482.42,1480.83,1482.41,300.0,1480.83,1482.42,1480.83,1482.41,300.0
2024-04-10 15:25:00,1481.27,1481.27,1479.36,1479.36,1270.0,1481.27,1481.27,1479.36,1479.36,1270.0
2024-04-10 15:30:00,1480.69,1481.2,1477.73,1479.16,1500.0,1480.69,1481.2,1477.73,1479.16,1500.0
2024-04-10 15:35:00,1480.09,1482.47,1479.12,1479.12,800.0,1480.09,1482.47,1479.12,1479.12,800.0
2024-04-10 15:40:00,1481.19,1482.32,1480.13,1481.59,859.0,1481.19,1482.32,1480.13,1481.59,859.0
2024-04-10 15:45:00,1483.58,1483.58,1480.7,1481.1,800.0,1483.58,1483.58,1480.7,1481.1,800.0
2024-04-10 15:50:00,1480.01,1482.49,1477.6,1480.35,2593.0,1480.01,1482.49,1477.6,1480.35,2593.0
2024-04-10 15:55:00,1479.59,1479.59,1477.18,1477.18,4950.0,1479.59,1479.59,1477.18,1477.18,4950.0
2024-04-11 09:30:00,1486.0,1488.69,1479.0,1479.0,11075.0,1486.0,1488.69,1479.0,1479.0,11075.0
2024-04-11 09:35:00,1485.0,1488.68,1481.65,1488.68,1485.0,1485.0,1488.68,1481.65,1488.68,1485.0
2024-04-11 09:40:00,1487.06,1493.0,1487.06,1493.0,683.0,1487.06,1493.0,1487.06,1493.0,683.0
2024-04-11 09:45:00,1492.0,1492.49,1488.0,1492.49,5681.0,1492.0,1492.49,1488.0,1492.49,5681.0
2024-04-11 09:50:00,1494.34,1496.22,1493.07,1494.38,3500.0,1494.34,1496.22,1493.07,1494.38,3500.0
2024-04-11 09:55:00,1494.38,1494.51,1491.16,1491.52,1300.0,1494.38,1494.51,1491.16,1491.52,1300.0
2024-04-11 10:00:00,1489.8,1490.63,1487.7,1489.49,2093.0,1489.8,1490.63,1487.7,1489.49,2093.0
2024-04-11 10:05:00,1490.0,1491.0,1488.31,1489.63,1100.0,1490.0,1491.0,1488.31,1489.63,1100.0
2024-04-11 10:10:00,1487.44,1489.64,1484.34,1489.63,2464.0,1487.44,1489.64,1484.34,1489.63,2464.0
2024-04-11 10:15:00,1488.49,1488.49,1485.57,1487.74,1794.0,1488.49,1488.49,1485.57,1487.74,1794.0
2024-04-11 10:20:00,1487.74,1490.62,1487.0,1490.62,11682.0,1487.74,1490.62,1487.0,1490.62,11682.0
2024-04-11 10:25:00,1491.85,1491.85,1487.0,1487.0,4120.0,1491.85,1491.85,1487.0,1487.0,4120.0
2024-04-11 10:30:00,1485.6,1489.0,1484.59,1488.23,2639.0,1485.6,1489.0,1484.59,1488.23,2639.0
2024-04-11 10:35:00,1488.8,1489.89,1488.72,1489.89,550.0,1488.8,1489.89,1488.72,1489.89,550.0
2024-04-11 10:40:00,1490.22,1490.22,1489.51,1489.51,700.0,1490.22,1490.22,1489.51,1489.51,700.0
2024-04-11 10:45:00,1490.73,1492.0,1490.72,1492.0,300.0,1490.73,1492.0,1490.72,1492.0,300.0
2024-04-11 10:50:00,1493.87,1494.67,1492.73,1493.52,800.0,1493.87,1494.67,1492.73,1493.52,800.0
2024-04-11 10:55:00,1494.73,1495.0,1492.96,1493.85,1680.0,1494.73,1495.0,1492.96,1493.85,1680.0
2024-04-11 11:00:00,1493.89,1496.11,1493.89,1495.56,600.0,1493.89,1496.11,1493.89,1495.56,600.0
2024-04-11 11:05:00,1493.24,1493.24,1492.12,1492.12,600.0,1493.24,1493.24,1492.12,1492.12,600.0
2024-04-11 11:10:00,1491.56,1493.88,1491.5,1493.88,812.0,1491.56,1493.88,1491.5,1493.88,812.0
2024-04-11 11:15:00,1494.25,1495.08,1493.05,1494.78,2070.0,1494.25,1495.08,1493.05,1494.78,2070.0
2024-04-11 11:20:00,1494.91,1495.38,1494.33,1494.34,507.0,1494.91,1495.38,1494.33,1494.34,507.0
2024-04-11 11:25:00,1493.81,1494.99,1492.42,1492.72,725.0,1493.81,1494.99,1492.42,1492.72,725.0
2024-04-11 11:30:00,1492.7,1492.7,1492.7,1492.7,100.0,1492.7,1492.7,1492.7,1492.7,100.0
2024-04-11 11:35:00,1492.26,1493.11,1492.26,1493.11,300.0,1492.26,1493.11,1492.26,1493.11,300.0
2024-04-11 11:40:00,1493.18,1495.12,1493.18,1494.05,2292.0,1493.18,1495.12,1493.18,1494.05,2292.0
2024-04-11 11:45:00,1494.05,1494.05,1494.05,1494.05,0.0,1494.05,1494.05,1494.05,1494.05,0.0
2024-04-11 11:50:00,1494.31,1494.31,1493.04,1493.04,300.0,1494.31,1494.31,1493.04,1493.04,300.0
2024-04-11 11:55:00,1494.3,1495.04,1492.63,1494.93,2842.0,1494.3,1495.04,1492.63,1494.93,2842.0
2024-04-11 12:00:00,1494.28,1494.28,1490.15,1492.27,900.0,1494.28,1494.28,1490.15,1492.27,900.0
2024-04-11 12:05:00,1493.25,1493.25,1493.24,1493.25,100.0,1493.25,1493.25,1493.24,1493.25,100.0
2024-04-11 12:10:00,1493.25,1493.25,1493.25,1493.25,0.0,1493.25,1493.25,1493.25,1493.25,0.0
2024-04-11 12:15:00,1492.82,1493.85,1492.82,1492.88,425.0,1492.82,1493.85,1492.82,1492.88,425.0
2024-04-11 12:20:00,1494.24,1494.24,1494.24,1494.24,200.0,1494.24,1494.24,1494.24,1494.24,200.0
2024-04-11 12:25:00,1494.24,1494.24,1490.5,1491.36,2700.0,1494.24,1494.24,1490.5,1491.36,2700.0
2024-04-11 12:30:00,1490.39,1490.4,1489.0,1489.0,700.0,1490.39,1490.4,1489.0,1489.0,700.0
2024-04-11 12:35:00,1489.0,1489.0,1487.17,1488.41,1750.0,1489.0,1489.0,1487.17,1488.41,1750.0
2024-04-11 12:40:00,1490.2,1490.2,1488.0,1488.0,600.0,1490.2,1490.2,1488.0,1488.0,600.0
2024-04-11 12:45:00,1487.45,1487.45,1487.45,1487.45,100.0,1487.45,1487.45,1487.45,1487.45,100.0
2024-04-11 12:50:00,1488.46,1488.56,1488.45,1488.56,200.0,1488.46,1488.56,1488.45,1488.56,200.0
2024-04-11 12:55:00,1488.23,1488.36,1487.25,1487.25,500.0,1488.23,1488.36,1487.25,1487.25,500.0
2024-04-11 13:00:00,1489.75,1490.81,1488.13,1489.6,1868.0,1489.75,1490.81,1488.13,1489.6,1868.0
2024-04-11 13:05:00,1493.01,1493.49,1492.24,1492.24,300.0,1493.01,1493.49,1492.24,1492.24,300.0
2024-04-11 13:10:00,1495.34,1498.85,1495.33,1498.85,400.0,1495.34,1498.85,1495.33,1498.85,400.0
2024-04-11 13:15:00,1497.94,1499.32,1496.87,1498.5,1400.0,1497.94,1499.32,1496.87,1498.5,1400.0
2024-04-11 13:20:00,1499.88,1499.89,1498.56,1498.56,772.0,1499.88,1499.89,1498.56,1498.56,772.0
2024-04-11 13:25:00,1498.61,1498.61,1496.03,1496.03,700.0,1498.61,1498.61,1496.03,1496.03,700.0
2024-04-11 13:30:00,1495.99,1497.94,1495.99,1496.44,634.0,1495.99,1497.94,1495.99,1496.44,634.0
2024-04-11 13:35:00,1496.85,1496.85,1493.25,1493.25,1183.0,1496.85,1496.85,1493.25,1493.25,1183.0
2024-04-11 13:40:00,1494.08,1499.0,1494.08,1499.0,836.0,1494.08,1499.0,1494.08,1499.0,836.0
2024-04-11 13:45:00,1496.44,1499.76,1496.44,1498.06,300.0,1496.44,1499.76,1496.44,1498.06,300.0
2024-04-11 13:50:00,1498.09,1498.09,1498.08,1498.09,700.0,1498.09,1498.09,1498.08,1498.09,700.0
2024-04-11 13:55:00,1496.26,1496.26,1495.5,1495.53,840.0,1496.26,1496.26,1495.5,1495.53,840.0
2024-04-11 14:00:00,1496.63,1498.37,1496.63,1497.65,648.0,1496.63,1498.37,1496.63,1497.65,648.0
2024-04-11 14:05:00,1498.69,1499.79,1498.53,1498.53,1500.0,1498.69,1499.79,1498.53,1498.53,1500.0
2024-04-11 14:10:00,1498.36,1499.21,1497.66,1498.38,2813.0,1498.36,1499.21,1497.66,1498.38,2813.0
2024-04-11 14:15:00,1497.48,1500.24,1497.48,1498.83,1110.0,1497.48,1500.24,1497.48,1498.83,1110.0
2024-04-11 14:20:00,1500.46,1500.46,1500.13,1500.13,600.0,1500.46,1500.46,1500.13,1500.13,600.0
2024-04-11 14:25:00,1501.95,1505.43,1501.95,1502.17,776.0,1501.95,1505.43,1501.95,1502.17,776.0
2024-04-11 14:30:00,1504.31,1505.18,1503.43,1505.08,1200.0,1504.31,1505.18,1503.43,1505.08,1200.0
2024-04-11 14:35:00,1504.73,1506.0,1504.72,1505.06,1000.0,1504.73,1506.0,1504.72,1505.06,1000.0
2024-04-11 14:40:00,1507.36,1507.36,1505.78,1506.44,935.0,1507.36,1507.36,1505.78,1506.44,935.0
2024-04-11 14:45:00,1506.6,1506.6,1506.6,1506.6,100.0,1506.6,1506.6,1506.6,1506.6,100.0
2024-04-11 14:50:00,1506.75,1506.75,1504.88,1505.4,1772.0,1506.75,1506.75,1504.88,1505.4,1772.0
2024-04-11 14:55:00,1505.75,1507.28,1505.75,1507.26,1002.0,1505.75,1507.28,1505.75,1507.26,1002.0
2024-04-11 15:00:00,1506.92,1509.02,1506.51,1508.09,1607.0,1506.92,1509.02,1506.51,1508.09,1607.0
2024-04-11 15:05:00,1508.71,1508.71,1507.56,1507.56,672.0,1508.71,1508.71,1507.56,1507.56,672.0
2024-04-11 15:10:00,1507.88,1507.95,1507.88,1507.95,200.0,1507.88,1507.95,1507.88,1507.95,200.0
2024-04-11 15:15:00,1507.95,1507.95,1507.95,1507.95,0.0,1507.95,1507.95,1507.95,1507.95,0.0
2024-04-11 15:20:00,1506.71,1508.67,1506.71,1507.51,2029.0,1506.71,1508.67,1506.71,1507.51,2029.0
2024-04-11 15:25:00,1507.55,1507.78,1506.09,1506.41,756.0,1507.55,1507.78,1506.09,1506.41,756.0
2024-04-11 15:30:00,1506.87,1507.76,1506.45,1507.76,601.0,1506.87,1507.76,1506.45,1507.76,601.0
2024-04-11 15:35:00,1506.39,1507.37,1506.38,1506.96,500.0,1506.39,1507.37,1506.38,1506.96,500.0
2024-04-11 15:40:00,1506.96,1507.43,1506.64,1507.02,4870.0,1506.96,1507.43,1506.64,1507.02,4870.0
2024-04-11 15:45:00,1506.45,1507.69,1505.36,1505.87,2616.0,1506.45,1507.69,1505.36,1505.87,2616.0
2024-04-11 15:50:00,1505.29,1507.39,1505.09,1507.39,4707.0,1505.29,1507.39,1505.09,1507.39,4707.0
2024-04-11 15:55:00,1506.57,1508.16,1506.16,1507.56,7865.0,1506.57,1508.16,1506.16,1507.56,7865.0
2024-04-12 09:30:00,1495.19,1499.98,1492.38,1499.98,3154.0,1495.19,1499.98,1492.38,1499.98,3154.0
2024-04-12 09:35:00,1501.9,1505.0,1501.9,1505.0,1519.0,1501.9,1505.0,1501.9,1505.0,1519.0
2024-04-12 09:40:00,1502.45,1504.5,1500.34,1502.62,2636.0,1502.45,1504.5,1500.34,1502.62,2636.0
2024-04-12 09:45:00,1507.71,1507.71,1503.21,1504.67,1100.0,1507.71,1507.71,1503.21,1504.67,1100.0
2024-04-12 09:50:00,1503.62,1509.85,1503.62,1509.85,1251.0,1503.62,1509.85,1503.62,1509.85,1251.0
2024-04-12 09:55:00,1512.64,1516.06,1512.23,1514.23,2564.0,1512.64,1516.06,1512.23,1514.23,2564.0
2024-04-12 10:00:00,1511.37,1517.14,1511.36,1512.42,3303.0,1511.37,1517.14,1511.36,1512.42,3303.0
2024-04-12 10:05:00,1512.0,1512.7,1510.09,1510.91,1800.0,1512.0,1512.7,1510.09,1510.91,1800.0
2024-04-12 10:10:00,1511.14,1511.14,1505.1,1505.78,4643.0,1511.14,1511.14,1505.1,1505.78,4643.0
2024-04-12 10:15:00,1509.77,1513.12,1508.0,1512.58,5849.0,1509.77,1513.12,1508.0,1512.58,5849.0
2024-04-12 10:20:00,1515.6,1516.58,1514.22,1515.0,2811.0,1515.6,1516.58,1514.22,1515.0,2811.0
2024-04-12 10:25:00,1511.67,1513.03,1510.43,1510.66,1640.0,1511.67,1513.03,1510.43,1510.66,1640.0
2024-04-12 10:30:00,1511.06,1511.06,1501.61,1503.93,3600.0,1511.06,1511.06,1501.61,1503.93,3600.0
2024-04-12 10:35:00,1504.42,1504.42,1496.88,1496.88,1410.0,1504.42,1504.42,1496.88,1496.88,1410.0
2024-04-12 10:40:00,1496.88,1500.12,1492.69,1496.5,2608.0,1496.88,1500.12,1492.69,1496.5,2608.0
2024-04-12 10:45:00,1494.61,1494.61,1489.56,1489.56,300.0,1494.61,1494.61,1489.56,1489.56,300.0
2024-04-12 10:50:00,1486.9,1486.9,1484.25,1484.34,336.0,1486.9,1486.9,1484.25,1484.34,336.0
2024-04-12 10:55:00,1488.54,1493.5,1486.54,1486.54,1800.0,1488.54,1493.5,1486.54,1486.54,1800.0
2024-04-12 11:00:00,1488.15,1488.15,1487.3,1487.3,550.0,1488.15,1488.15,1487.3,1487.3,550.0
2024-04-12 11:05:00,1488.71,1490.12,1488.71,1490.12,200.0,1488.71,1490.12,1488.71,1490.12,200.0
2024-04-12 11:10:00,1487.7,1490.21,1486.45,1488.26,600.0,1487.7,1490.21,1486.45,1488.26,600.0
2024-04-12 11:15:00,1488.24,1489.59,1487.99,1489.59,880.0,1488.24,1489.59,1487.99,1489.59,880.0
2024-04-12 11:20:00,1488.47,1491.65,1488.46,1489.74,2170.0,1488.47,1491.65,1488.46,1489.74,2170.0
2024-04-12 11:25:00,1488.0,1490.34,1488.0,1490.34,400.0,1488.0,1490.34,1488.0,1490.34,400.0
2024-04-12 11:30:00,1490.31,1490.62,1490.31,1490.59,794.0,1490.31,1490.62,1490.31,1490.59,794.0
2024-04-12 11:35:00,1491.5,1494.0,1490.19,1491.31,3991.0,1491.5,1494.0,1490.19,1491.31,3991.0
2024-04-12 11:40:00,1491.33,1493.57,1490.01,1490.3,950.0,1491.33,1493.57,1490.01,1490.3,950.0
2024-04-12 11:45:00,1489.0,1489.86,1484.22,1489.86,3608.0,1489.0,1489.86,1484.22,1489.86,3608.0
2024-04-12 11:50:00,1484.18,1484.18,1484.18,1484.18,100.0,1484.18,1484.18,1484.18,1484.18,100.0
2024-04-12 11:55:00,1484.18,1484.18,1484.18,1484.18,0.0,1484.18,1484.18,1484.18,1484.18,0.0
2024-04-12 12:00:00,1483.05,1485.56,1481.84,1485.56,1719.0,1483.05,1485.56,1481.84,1485.56,1719.0
2024-04-12 12:05:00,1485.0,1485.0,1484.0,1484.0,1000.0,1485.0,1485.0,1484.0,1484.0,1000.0
2024-04-12 12:10:00,1483.08,1483.08,1481.12,1482.4,1668.0,1483.08,1483.08,1481.12,1482.4,1668.0
2024-04-12 12:15:00,1482.31,1483.22,1478.09,1478.09,3374.0,1482.31,1483.22,1478.09,1478.09,3374.0
2024-04-12 12:20:00,1479.74,1480.48,1478.15,1480.48,938.0,1479.74,1480.48,1478.15,1480.48,938.0
2024-04-12 12:25:00,1479.14,1479.14,1479.14,1479.14,184.0,1479.14,1479.14,1479.14,1479.14,184.0
2024-04-12 12:30:00,1479.5,1479.5,1479.5,1479.5,120.0,1479.5,1479.5,1479.5,1479.5,120.0
2024-04-12 12:35:00,1477.91,1478.16,1476.03,1478.15,1138.0,1477.91,1478.16,1476.03,1478.15,1138.0
2024-04-12 12:40:00,1478.82,1478.82,1476.0,1476.0,800.0,1478.82,1478.82,1476.0,1476.0,800.0
2024-04-12 12:45:00,1476.9,1476.98,1473.2,1475.82,3100.0,1476.9,1476.98,1473.2,1475.82,3100.0
2024-04-12 12:50:00,1476.0,1476.0,1473.53,1475.0,1200.0,1476.0,1476.0,1473.53,1475.0,1200.0
2024-04-12 12:55:00,1473.36,1474.0,1472.58,1474.0,300.0,1473.36,1474.0,1472.58,1474.0,300.0
2024-04-12 13:00:00,1473.84,1475.55,1473.61,1473.61,1641.0,1473.84,1475.55,1473.61,1473.61,1641.0
2024-04-12 13:05:00,1475.0,1475.0,1473.0,1473.56,1300.0,1475.0,1475.0,1473.0,1473.56,1300.0
2024-04-12 13:10:00,1473.53,1474.6,1472.12,1472.34,2350.0,1473.53,1474.6,1472.12,1472.34,2350.0
2024-04-12 13:15:00,1473.06,1473.27,1472.2,1472.21,800.0,1473.06,1473.27,1472.2,1472.21,800.0
2024-04-12 13:20:00,1471.0,1471.86,1470.0,1470.0,1414.0,1471.0,1471.86,1470.0,1470.0,1414.0
2024-04-12 13:25:00,1466.37,1466.37,1466.37,1466.37,200.0,1466.37,1466.37,1466.37,1466.37,200.0
2024-04-12 13:30:00,1469.98,1469.98,1465.02,1466.3,2291.0,1469.98,1469.98,1465.02,1466.3,2291.0
2024-04-12 13:35:00,1466.12,1469.34,1466.12,1468.53,1000.0,1466.12,1469.34,1466.12,1468.53,1000.0
2024-04-12 13:40:00,1469.5,1470.2,1466.53,1467.5,1654.0,1469.5,1470.2,1466.53,1467.5,1654.0
2024-04-12 13:45:00,1466.0,1468.23,1463.4,1466.39,4776.0,1466.0,1468.23,1463.4,1466.39,4776.0
2024-04-12 13:50:00,1470.62,1470.62,1467.0,1467.32,1365.0,1470.62,1470.62,1467.0,1467.32,1365.0
2024-04-12 13:55:00,1465.69,1469.08,1465.0,1465.46,3195.0,1465.69,1469.08,1465.0,1465.46,3195.0
2024-04-12 14:00:00,1465.0,1466.35,1462.74,1465.16,2584.0,1465.0,1466.35,1462.74,1465.16,2584.0
2024-04-12 14:05:00,1464.24,1464.99,1461.18,1461.18,7312.0,1464.24,1464.99,1461.18,1461.18,7312.0
2024-04-12 14:10:00,1464.26,1464.26,1461.52,1462.0,2791.0,1464.26,1464.26,1461.52,1462.0,2791.0
2024-04-12 14:15:00,1462.07,1463.23,1459.61,1463.23,6070.0,1462.07,1463.23,1459.61,1463.23,6070.0
2024-04-12 14:20:00,1462.0,1463.25,1459.24,1459.24,2533.0,1462.0,1463.25,1459.24,1459.24,2533.0
2024-04-12 14:25:00,1460.06,1460.48,1459.99,1460.0,1794.0,1460.06,1460.48,1459.99,1460.0,1794.0
2024-04-12 14:30:00,1459.77,1464.9,1459.21,1464.9,3711.0,1459.77,1464.9,1459.21,1464.9,3711.0
2024-04-12 14:35:00,1463.81,1465.8,1459.0,1459.83,3307.0,1463.81,1465.8,1459.0,1459.83,3307.0
2024-04-12 14:40:00,1460.0,1460.0,1459.1,1459.27,2148.0,1460.0,1460.0,1459.1,1459.27,2148.0
2024-04-12 14:45:00,1457.48,1457.48,1455.72,1455.72,800.0,1457.48,1457.48,1455.72,1455.72,800.0
2024-04-12 14:50:00,1458.6,1460.0,1458.6,1458.69,645.0,1458.6,1460.0,1458.6,1458.69,645.0
2024-04-12 14:55:00,1457.47,1457.96,1455.0,1455.54,2235.0,1457.47,1457.96,1455.0,1455.54,2235.0
2024-04-12 15:00:00,1455.79,1456.61,1453.49,1454.94,1200.0,1455.79,1456.61,1453.49,1454.94,1200.0
2024-04-12 15:05:00,1456.29,1456.29,1454.14,1455.0,2963.0,1456.29,1456.29,1454.14,1455.0,2963.0
2024-04-12 15:10:00,1455.18,1455.26,1454.0,1454.0,875.0,1455.18,1455.26,1454.0,1454.0,875.0
2024-04-12 15:15:00,1452.99,1452.99,1448.01,1450.0,4694.0,1452.99,1452.99,1448.01,1450.0,4694.0
2024-04-12 15:20:00,1449.19,1450.0,1448.72,1448.72,1396.0,1449.19,1450.0,1448.72,1448.72,1396.0
2024-04-12 15:25:00,1449.07,1451.03,1445.31,1446.92,8146.0,1449.07,1451.03,1445.31,1446.92,8146.0
2024-04-12 15:30:00,1448.13,1448.84,1447.31,1448.0,5000.0,1448.13,1448.84,1447.31,1448.0,5000.0
2024-04-12 15:35:00,1447.64,1448.6,1446.12,1446.31,6961.0,1447.64,1448.6,1446.12,1446.31,6961.0
2024-04-12 15:40:00,1446.07,1448.0,1446.05,1447.2,6504.0,1446.07,1448.0,1446.05,1447.2,6504.0
2024-04-12 15:45:00,1447.85,1447.85,1444.56,1444.56,8813.0,1447.85,1447.85,1444.56,1444.56,8813.0
2024-04-12 15:50:00,1445.0,1450.0,1444.02,1446.25,14598.0,1445.0,1450.0,1444.02,1446.25,14598.0
2024-04-12 15:55:00,1444.05,1446.01,1442.89,1444.14,14735.0,1444.05,1446.01,1442.89,1444.14,14735.0
2024-04-15 09:30:00,1466.39,1490.0,1463.0,1490.0,18005.0,1466.39,1490.0,1463.0,1490.0,18005.0
2024-04-15 09:35:00,1487.8,1493.17,1473.51,1488.57,2632.0,1487.8,1493.17,1473.51,1488.57,2632.0
2024-04-15 09:40:00,1495.3,1495.3,1482.0,1488.96,5567.0,1495.3,1495.3,1482.0,1488.96,5567.0
2024-04-15 09:45:00,1485.0,1485.0,1467.27,1467.27,2426.0,1485.0,1485.0,1467.27,1467.27,2426.0
2024-04-15 09:50:00,1470.44,1471.28,1466.01,1466.01,1685.0,1470.44,1471.28,1466.01,1466.01,1685.0
2024-04-15 09:55:00,1461.0,1464.35,1460.61,1461.52,500.0,1461.0,1464.35,1460.61,1461.52,500.0
2024-04-15 10:00:00,1462.91,1463.67,1459.22,1460.97,4061.0,1462.91,1463.67,1459.22,1460.97,4061.0
2024-04-15 10:05:00,1459.34,1460.61,1452.8,1452.8,2005.0,1459.34,1460.61,1452.8,1452.8,2005.0
2024-04-15 10:10:00,1450.03,1450.03,1445.5,1447.88,1400.0,1450.03,1450.03,1445.5,1447.88,1400.0
2024-04-15 10:15:00,1452.44,1452.98,1450.0,1450.63,900.0,1452.44,1452.98,1450.0,1450.63,900.0
2024-04-15 10:20:00,1448.73,1449.5,1446.0,1448.01,1700.0,1448.73,1449.5,1446.0,1448.01,1700.0
2024-04-15 10:25:00,1450.18,1450.18,1446.64,1446.64,550.0,1450.18,1450.18,1446.64,1446.64,550.0
2024-04-15 10:30:00,1450.09,1450.09,1445.95,1445.95,945.0,1450.09,1450.09,1445.95,1445.95,945.0
2024-04-15 10:35:00,1447.24,1449.1,1445.45,1445.8,1252.0,1447.24,1449.1,1445.45,1445.8,1252.0
2024-04-15 10:40:00,1448.74,1452.0,1447.12,1448.6,3343.0,1448.74,1452.0,1447.12,1448.6,3343.0
2024-04-15 10:45:00,1449.13,1451.32,1447.94,1448.38,1499.0,1449.13,1451.32,1447.94,1448.38,1499.0
2024-04-15 10:50:00,1449.27,1451.2,1445.59,1445.99,1100.0,1449.27,1451.2,1445.59,1445.99,1100.0
2024-04-15 10:55:00,1444.71,1445.25,1442.9,1444.0,1790.0,1444.71,1445.25,1442.9,1444.0,1790.0
2024-04-15 11:00:00,1443.48,1444.82,1438.1,1438.84,12792.0,1443.48,1444.82,1438.1,1438.84,12792.0
2024-04-15 11:05:00,1441.12,1442.49,1438.7,1440.31,4776.0,1441.12,1442.49,1438.7,1440.31,4776.0
2024-04-15 11:10:00,1440.56,1440.6,1439.01,1439.69,4677.0,1440.56,1440.6,1439.01,1439.69,4677.0
2024-04-15 11:15:00,1438.51,1440.23,1438.51,1440.0,5225.0,1438.51,1440.23,1438.51,1440.0,5225.0
2024-04-15 11:20:00,1439.99,1440.64,1439.13,1440.64,1557.0,1439.99,1440.64,1439.13,1440.64,1557.0
2024-04-15 11:25:00,1440.65,1440.76,1438.87,1440.0,1139.0,1440.65,1440.76,1438.87,1440.0,1139.0
2024-04-15 11:30:00,1439.0,1441.0,1437.56,1441.0,3020.0,1439.0,1441.0,1437.56,1441.0,3020.0
2024-04-15 11:35:00,1440.39,1440.39,1438.99,1439.76,3873.0,1440.39,1440.39,1438.99,1439.76,3873.0
2024-04-15 11:40:00,1439.98,1440.01,1437.31,1437.68,2717.0,1439.98,1440.01,1437.31,1437.68,2717.0
2024-04-15 11:45:00,1437.96,1438.54,1435.14,1436.28,1729.0,1437.96,1438.54,1435.14,1436.28,1729.0
2024-04-15 11:50:00,1435.0,1435.36,1433.0,1434.85,4233.0,1435.0,1435.36,1433.0,1434.85,4233.0
2024-04-15 11:55:00,1437.86,1437.86,1436.18,1437.35,800.0,1437.86,1437.86,1436.18,1437.35,800.0
2024-04-15 12:00:00,1437.48,1438.35,1436.5,1436.72,1446.0,1437.48,1438.35,1436.5,1436.72,1446.0
2024-04-15 12:05:00,1435.68,1436.4,1435.48,1435.87,1500.0,1435.68,1436.4,1435.48,1435.87,1500.0
2024-04-15 12:10:00,1436.68,1436.77,1435.85,1435.99,1031.0,1436.68,1436.77,1435.85,1435.99,1031.0
2024-04-15 12:15:00,1435.01,1436.03,1433.36,1434.54,3161.0,1435.01,1436.03,1433.36,1434.54,3161.0
2024-04-15 12:20:00,1433.74,1434.0,1432.2,1432.84,1505.0,1433.74,1434.0,1432.2,1432.84,1505.0
2024-04-15 12:25:00,1433.52,1433.75,1433.02,1433.04,1141.0,1433.52,1433.75,1433.02,1433.04,1141.0
2024-04-15 12:30:00,1435.55,1435.55,1430.69,1430.69,1007.0,1435.55,1435.55,1430.69,1430.69,1007.0
2024-04-15 12:35:00,1430.0,1430.1,1425.63,1425.63,4394.0,1430.0,1430.1,1425.63,1425.63,4394.0
2024-04-15 12:40:00,1425.68,1426.69,1422.24,1423.73,5371.0,1425.68,1426.69,1422.24,1423.73,5371.0
2024-04-15 12:45:00,1423.4,1423.4,1419.23,1420.5,4741.0,1423.4,1423.4,1419.23,1420.5,4741.0
2024-04-15 12:50:00,1421.8,1428.2,1421.06,1422.42,6664.0,1421.8,1428.2,1421.06,1422.42,6664.0
2024-04-15 12:55:00,1426.02,1426.02,1421.93,1425.33,10551.0,1426.02,1426.02,1421.93,1425.33,10551.0
2024-04-15 13:00:00,1425.37,1425.42,1420.0,1421.0,4664.0,1425.37,1425.42,1420.0,1421.0,4664.0
2024-04-15 13:05:00,1421.0,1422.4,1419.52,1421.7,5967.0,1421.0,1422.4,1419.52,1421.7,5967.0
2024-04-15 13:10:00,1422.05,1422.05,1420.0,1420.5,3887.0,1422.05,1422.05,1420.0,1420.5,3887.0
2024-04-15 13:15:00,1420.5,1421.28,1416.95,1417.51,4749.0,1420.5,1421.28,1416.95,1417.51,4749.0
2024-04-15 13:20:00,1417.4,1417.41,1409.15,1410.39,2486.0,1417.4,1417.41,1409.15,1410.39,2486.0
2024-04-15 13:25:00,1411.35,1411.35,1407.43,1407.5,3981.0,1411.35,1411.35,1407.43,1407.5,3981.0
2024-04-15 13:30:00,1407.88,1410.19,1401.08,1405.0,5557.0,1407.88,1410.19,1401.08,1405.0,5557.0
2024-04-15 13:35:00,1404.66,1405.0,1402.89,1403.4,8555.0,1404.66,1405.0,1402.89,1403.4,8555.0
2024-04-15 13:40:00,1402.0,1404.89,1400.82,1402.76,24869.0,1402.0,1404.89,1400.82,1402.76,24869.0
2024-04-15 13:45:00,1403.53,1412.54,1403.53,1409.77,1906.0,1403.53,1412.54,1403.53,1409.77,1906.0
2024-04-15 13:50:00,1408.38,1409.35,1407.21,1409.34,1209.0,1408.38,1409.35,1407.21,1409.34,1209.0
2024-04-15 13:55:00,1410.98,1411.37,1410.25,1410.25,1200.0,1410.98,1411.37,1410.25,1410.25,1200.0
2024-04-15 14:00:00,1411.5,1413.52,1409.12,1410.58,2030.0,1411.5,1413.52,1409.12,1410.58,2030.0
2024-04-15 14:05:00,1414.0,1417.75,1410.52,1412.11,2553.0,1414.0,1417.75,1410.52,1412.11,2553.0
2024-04-15 14:10:00,1411.58,1412.48,1410.17,1411.98,2019.0,1411.58,1412.48,1410.17,1411.98,2019.0
2024-04-15 14:15:00,1413.61,1414.69,1413.05,1414.69,845.0,1413.61,1414.69,1413.05,1414.69,845.0
2024-04-15 14:20:00,1413.58,1413.76,1411.0,1413.05,2493.0,1413.58,1413.76,1411.0,1413.05,2493.0
2024-04-15 14:25:00,1415.45,1417.08,1415.45,1416.67,816.0,1415.45,1417.08,1415.45,1416.67,816.0
2024-04-15 14:30:00,1417.63,1420.06,1416.93,1418.56,508.0,1417.63,1420.06,1416.93,1418.56,508.0
2024-04-15 14:35:00,1420.15,1421.79,1418.05,1418.05,1638.0,1420.15,1421.79,1418.05,1418.05,1638.0
2024-04-15 14:40:00,1418.75,1420.42,1418.63,1419.59,1800.0,1418.75,1420.42,1418.63,1419.59,1800.0
2024-04-15 14:45:00,1419.69,1420.64,1419.58,1419.95,1000.0,1419.69,1420.64,1419.58,1419.95,1000.0
2024-04-15 14:50:00,1421.15,1421.15,1419.2,1420.92,949.0,1421.15,1421.15,1419.2,1420.92,949.0
2024-04-15 14:55:00,1424.55,1424.55,1421.94,1423.93,1300.0,1424.55,1424.55,1421.94,1423.93,1300.0
2024-04-15 15:00:00,1421.95,1421.95,1417.0,1417.47,4009.0,1421.95,1421.95,1417.0,1417.47,4009.0
2024-04-15 15:05:00,1415.94,1418.08,1415.69,1416.34,9625.0,1415.94,1418.08,1415.69,1416.34,9625.0
2024-04-15 15:10:00,1415.29,1415.29,1412.78,1412.78,500.0,1415.29,1415.29,1412.78,1412.78,500.0
2024-04-15 15:15:00,1412.81,1415.42,1412.81,1415.08,1300.0,1412.81,1415.42,1412.81,1415.08,1300.0
2024-04-15 15:20:00,1416.44,1421.68,1416.44,1417.61,4320.0,1416.44,1421.68,1416.44,1417.61,4320.0
2024-04-15 15:25:00,1418.7,1421.82,1418.09,1419.09,5572.0,1418.7,1421.82,1418.09,1419.09,5572.0
2024-04-15 15:30:00,1417.23,1418.93,1416.42,1418.41,1477.0,1417.23,1418.93,1416.42,1418.41,1477.0
2024-04-15 15:35:00,1418.63,1418.63,1413.99,1416.99,1831.0,1418.63,1418.63,1413.99,1416.99,1831.0
2024-04-15 15:40:00,1417.19,1419.46,1416.45,1416.45,2849.0,1417.19,1419.46,1416.45,1416.45,2849.0
2024-04-15 15:45:00,1418.13,1421.8,1418.13,1421.04,4563.0,1418.13,1421.8,1418.13,1421.04,4563.0
2024-04-15 15:50:00,1419.28,1420.18,1417.58,1418.55,2251.0,1419.28,1420.18,1417.58,1418.55,2251.0
2024-04-15 15:55:00,1417.78,1418.63,1415.84,1415.87,4774.0,1417.78,1418.63,1415.84,1415.87,4774.0
2024-04-16 09:30:00,1418.0,1419.77,1402.35,1408.47,6106.0,1418.0,1419.77,1402.35,1408.47,6106.0
2024-04-16 09:35:00,1408.48,1419.86,1407.04,1408.59,14073.0,1408.48,1419.86,1407.04,1408.59,14073.0
2024-04-16 09:40:00,1409.07,1410.07,1405.14,1405.16,2901.0,1409.07,1410.07,1405.14,1405.16,2901.0
2024-04-16 09:45:00,1405.31,1407.19,1401.28,1402.46,1700.0,1405.31,1407.19,1401.28,1402.46,1700.0
2024-04-16 09:50:00,1405.18,1408.88,1404.0,1404.0,2714.0,1405.18,1408.88,1404.0,1404.0,2714.0
2024-04-16 09:55:00,1408.0,1410.36,1407.82,1407.82,4178.0,1408.0,1410.36,1407.82,1407.82,4178.0
2024-04-16 10:00:00,1408.23,1419.47,1408.2,1419.47,2280.0,1408.23,1419.47,1408.2,1419.47,2280.0
2024-04-16 10:05:00,1412.0,1414.7,1412.0,1414.7,200.0,1412.0,1414.7,1412.0,1414.7,200.0
2024-04-16 10:10:00,1414.55,1414.55,1411.0,1411.0,3260.0,1414.55,1414.55,1411.0,1411.0,3260.0
2024-04-16 10:15:00,1410.69,1412.13,1407.28,1412.13,966.0,1410.69,1412.13,1407.28,1412.13,966.0
2024-04-16 10:20:00,1412.05,1413.88,1408.55,1408.55,2716.0,1412.05,1413.88,1408.55,1408.55,2716.0
2024-04-16 10:25:00,1409.27,1409.27,1405.2,1405.2,200.0,1409.27,1409.27,1405.2,1405.2,200.0
2024-04-16 10:30:00,1404.8,1408.21,1402.64,1405.26,900.0,1404.8,1408.21,1402.64,1405.26,900.0
2024-04-16 10:35:00,1405.9,1405.9,1403.65,1403.65,200.0,1405.9,1405.9,1403.65,1403.65,200.0
2024-04-16 10:40:00,1405.0,1405.0,1404.99,1405.0,435.0,1405.0,1405.0,1404.99,1405.0,435.0
2024-04-16 10:45:00,1407.78,1409.17,1407.78,1409.17,431.0,1407.78,1409.17,1407.78,1409.17,431.0
2024-04-16 10:50:00,1406.7,1408.15,1406.64,1407.44,864.0,1406.7,1408.15,1406.64,1407.44,864.0
2024-04-16 10:55:00,1407.04,1407.06,1406.72,1406.73,525.0,1407.04,1407.06,1406.72,1406.73,525.0
2024-04-16 11:00:00,1407.47,1409.92,1406.79,1407.7,2900.0,1407.47,1409.92,1406.79,1407.7,2900.0
2024-04-16 11:05:00,1407.85,1410.52,1407.85,1409.3,900.0,1407.85,1410.52,1407.85,1409.3,900.0
2024-04-16 11:10:00,1410.58,1412.49,1408.58,1408.58,1229.0,1410.58,1412.49,1408.58,1408.58,1229.0
2024-04-16 11:15:00,1410.46,1413.29,1410.46,1413.29,600.0,1410.46,1413.29,1410.46,1413.29,600.0
2024-04-16 11:20:00,1410.11,1414.17,1410.11,1414.17,1200.0,1410.11,1414.17,1410.11,1414.17,1200.0
2024-04-16 11:25:00,1414.2,1417.62,1414.02,1414.65,1638.0,1414.2,1417.62,1414.02,1414.65,1638.0
2024-04-16 11:30:00,1414.65,1414.65,1414.65,1414.65,0.0,1414.65,1414.65,1414.65,1414.65,0.0
2024-04-16 11:35:00,1413.11,1413.39,1408.93,1409.15,2039.0,1413.11,1413.39,1408.93,1409.15,2039.0
2024-04-16 11:40:00,1409.84,1410.83,1409.83,1410.83,272.0,1409.84,1410.83,1409.83,1410.83,272.0
2024-04-16 11:45:00,1408.89,1413.0,1408.89,1410.33,1643.0,1408.89,1413.0,1408.89,1410.33,1643.0
2024-04-16 11:50:00,1410.89,1412.0,1410.89,1411.9,1012.0,1410.89,1412.0,1410.89,1411.9,1012.0
2024-04-16 11:55:00,1411.9,1411.9,1409.22,1410.61,517.0,1411.9,1411.9,1409.22,1410.61,517.0
2024-04-16 12:00:00,1404.78,1405.44,1403.68,1405.44,399.0,1404.78,1405.44,1403.68,1405.44,399.0
2024-04-16 12:05:00,1405.31,1405.99,1404.31,1404.55,1200.0,1405.31,1405.99,1404.31,1404.55,1200.0
2024-04-16 12:10:00,1404.48,1404.48,1404.47,1404.48,100.0,1404.48,1404.48,1404.47,1404.48,100.0
2024-04-16 12:15:00,1404.61,1404.68,1404.61,1404.68,200.0,1404.61,1404.68,1404.61,1404.68,200.0
2024-04-16 12:20:00,1404.33,1407.0,1404.21,1405.67,6746.0,1404.33,1407.0,1404.21,1405.67,6746.0
2024-04-16 12:25:00,1408.31,1411.29,1403.19,1408.94,3123.0,1408.31,1411.29,1403.19,1408.94,3123.0
2024-04-16 12:30:00,1408.94,1408.94,1408.94,1408.94,0.0,1408.94,1408.94,1408.94,1408.94,0.0
2024-04-16 12:35:00,1411.82,1411.82,1410.45,1410.45,500.0,1411.82,1411.82,1410.45,1410.45,500.0
2024-04-16 12:40:00,1410.45,1410.8,1410.45,1410.8,800.0,1410.45,1410.8,1410.45,1410.8,800.0
2024-04-16 12:45:00,1412.0,1412.12,1411.1,1412.12,2330.0,1412.0,1412.12,1411.1,1412.12,2330.0
2024-04-16 12:50:00,1412.19,1413.23,1411.01,1411.01,1600.0,1412.19,1413.23,1411.01,1411.01,1600.0
2024-04-16 12:55:00,1411.25,1411.84,1410.8,1411.84,698.0,1411.25,1411.84,1410.8,1411.84,698.0
2024-04-16 13:00:00,1411.84,1411.84,1411.84,1411.84,0.0,1411.84,1411.84,1411.84,1411.84,0.0
2024-04-16 13:05:00,1409.72,1409.72,1409.72,1409.72,125.0,1409.72,1409.72,1409.72,1409.72,125.0
2024-04-16 13:10:00,1410.07,1410.07,1409.05,1409.05,408.0,1410.07,1410.07,1409.05,1409.05,408.0
2024-04-16 13:15:00,1410.13,1410.13,1408.05,1408.57,700.0,1410.13,1410.13,1408.05,1408.57,700.0
2024-04-16 13:20:00,1410.89,1410.89,1407.33,1407.33,525.0,1410.89,1410.89,1407.33,1407.33,525.0
2024-04-16 13:25:00,1407.87,1409.81,1407.86,1409.81,400.0,1407.87,1409.81,1407.86,1409.81,400.0
2024-04-16 13:30:00,1405.63,1405.63,1400.19,1403.54,1603.0,1405.63,1405.63,1400.19,1403.54,1603.0
2024-04-16 13:35:00,1403.54,1404.37,1402.0,1403.07,3731.0,1403.54,1404.37,1402.0,1403.07,3731.0
2024-04-16 13:40:00,1404.5,1404.54,1401.54,1402.01,2335.0,1404.5,1404.54,1401.54,1402.01,2335.0
2024-04-16 13:45:00,1404.01,1404.01,1402.0,1402.0,1025.0,1404.01,1404.01,1402.0,1402.0,1025.0
2024-04-16 13:50:00,1401.0,1403.81,1399.5,1403.81,4035.0,1401.0,1403.81,1399.5,1403.81,4035.0
2024-04-16 13:55:00,1400.09,1402.42,1400.09,1400.74,1365.0,1400.09,1402.42,1400.09,1400.74,1365.0
2024-04-16 14:00:00,1401.51,1407.38,1400.0,1406.82,4195.0,1401.51,1407.38,1400.0,1406.82,4195.0
2024-04-16 14:05:00,1409.18,1413.62,1409.18,1412.19,2322.0,1409.18,1413.62,1409.18,1412.19,2322.0
2024-04-16 14:10:00,1410.98,1410.98,1406.22,1406.22,582.0,1410.98,1410.98,1406.22,1406.22,582.0
2024-04-16 14:15:00,1406.22,1406.22,1406.22,1406.22,0.0,1406.22,1406.22,1406.22,1406.22,0.0
2024-04-16 14:20:00,1404.03,1404.03,1401.04,1401.04,1305.0,1404.03,1404.03,1401.04,1401.04,1305.0
2024-04-16 14:25:00,1399.98,1402.13,1398.07,1398.07,1918.0,1399.98,1402.13,1398.07,1398.07,1918.0
2024-04-16 14:30:00,1400.34,1400.34,1400.23,1400.23,208.0,1400.34,1400.34,1400.23,1400.23,208.0
2024-04-16 14:35:00,1401.91,1402.78,1400.0,1402.78,2081.0,1401.91,1402.78,1400.0,1402.78,2081.0
2024-04-16 14:40:00,1402.99,1404.16,1402.99,1404.16,600.0,1402.99,1404.16,1402.99,1404.16,600.0
2024-04-16 14:45:00,1401.66,1401.86,1400.3,1400.3,2452.0,1401.66,1401.86,1400.3,1400.3,2452.0
2024-04-16 14:50:00,1401.58,1405.83,1401.53,1403.01,2900.0,1401.58,1405.83,1401.53,1403.01,2900.0
2024-04-16 14:55:00,1404.1,1404.25,1404.1,1404.25,300.0,1404.1,1404.25,1404.1,1404.25,300.0
2024-04-16 15:00:00,1403.65,1403.65,1402.08,1402.4,600.0,1403.65,1403.65,1402.08,1402.4,600.0
2024-04-16 15:05:00,1401.19,1402.0,1401.19,1401.59,813.0,1401.19,1402.0,1401.19,1401.59,813.0
2024-04-16 15:10:00,1401.84,1403.13,1401.83,1401.86,790.0,1401.84,1403.13,1401.83,1401.86,790.0
2024-04-16 15:15:00,1402.29,1402.29,1401.0,1401.38,700.0,1402.29,1402.29,1401.0,1401.38,700.0
2024-04-16 15:20:00,1400.01,1400.01,1400.01,1400.01,100.0,1400.01,1400.01,1400.01,1400.01,100.0
2024-04-16 15:25:00,1401.14,1401.75,1400.53,1400.73,3473.0,1401.14,1401.75,1400.53,1400.73,3473.0
2024-04-16 15:30:00,1400.0,1400.21,1399.56,1399.56,908.0,1400.0,1400.21,1399.56,1399.56,908.0
2024-04-16 15:35:00,1398.74,1400.68,1398.5,1399.0,3405.0,1398.74,1400.68,1398.5,1399.0,3405.0
2024-04-16 15:40:00,1400.04,1401.51,1400.01,1401.33,5495.0,1400.04,1401.51,1400.01,1401.33,5495.0
2024-04-16 15:45:00,1401.1,1402.84,1399.16,1401.58,5353.0,1401.1,1402.84,1399.16,1401.58,5353.0
2024-04-16 15:50:00,1401.0,1401.46,1399.0,1400.93,7541.0,1401.0,1401.46,1399.0,1400.93,7541.0
2024-04-16 15:55:00,1399.82,1399.99,1396.69,1396.7,5118.0,1399.82,1399.99,1396.69,1396.7,5118.0
2024-04-17 09:30:00,1404.4,1414.0,1404.4,1408.64,52637.0,1404.4,1414.0,1404.4,1408.64,52637.0
2024-04-17 09:35:00,1405.29,1408.99,1405.29,1408.99,200.0,1405.29,1408.99,1405.29,1408.99,200.0
2024-04-17 09:40:00,1405.78,1405.78,1405.77,1405.78,100.0,1405.78,1405.78,1405.77,1405.78,100.0
2024-04-17 09:45:00,1406.87,1407.3,1403.05,1403.05,1928.0,1406.87,1407.3,1403.05,1403.05,1928.0
2024-04-17 09:50:00,1402.87,1404.03,1402.22,1404.03,1653.0,1402.87,1404.03,1402.22,1404.03,1653.0
2024-04-17 09:55:00,1405.84,1411.45,1405.84,1408.65,1499.0,1405.84,1411.45,1405.84,1408.65,1499.0
2024-04-17 10:00:00,1406.44,1406.47,1403.5,1405.96,713.0,1406.44,1406.47,1403.5,1405.96,713.0
2024-04-17 10:05:00,1405.0,1408.9,1404.49,1404.49,3906.0,1405.0,1408.9,1404.49,1404.49,3906.0
2024-04-17 10:10:00,1404.57,1404.96,1401.85,1404.74,1230.0,1404.57,1404.96,1401.85,1404.74,1230.0
2024-04-17 10:15:00,1404.82,1407.15,1404.81,1406.48,1281.0,1404.82,1407.15,1404.81,1406.48,1281.0
2024-04-17 10:20:00,1407.31,1408.47,1405.51,1408.19,1197.0,1407.31,1408.47,1405.51,1408.19,1197.0
2024-04-17 10:25:00,1411.0,1414.19,1411.0,1411.0,2100.0,1411.0,1414.19,1411.0,1411.0,2100.0
2024-04-17 10:30:00,1413.16,1413.98,1407.73,1407.73,1809.0,1413.16,1413.98,1407.73,1407.73,1809.0
2024-04-17 10:35:00,1408.48,1408.92,1406.46,1406.63,850.0,1408.48,1408.92,1406.46,1406.63,850.0
2024-04-17 10:40:00,1407.29,1408.99,1407.28,1408.5,1596.0,1407.29,1408.99,1407.28,1408.5,1596.0
2024-04-17 10:45:00,1407.83,1409.83,1407.37,1409.83,1261.0,1407.83,1409.83,1407.37,1409.83,1261.0
2024-04-17 10:50:00,1408.01,1408.01,1400.0,1400.0,1083.0,1408.01,1408.01,1400.0,1400.0,1083.0
2024-04-17 10:55:00,1401.4,1404.26,1401.4,1404.26,763.0,1401.4,1404.26,1401.4,1404.26,763.0
2024-04-17 11:00:00,1407.87,1407.87,1407.8,1407.8,400.0,1407.87,1407.87,1407.8,1407.8,400.0
2024-04-17 11:05:00,1407.69,1407.69,1405.48,1405.49,1100.0,1407.69,1407.69,1405.48,1405.49,1100.0
2024-04-17 11:10:00,1404.11,1404.15,1403.65,1403.65,300.0,1404.11,1404.15,1403.65,1403.65,300.0
2024-04-17 11:15:00,1403.41,1403.41,1403.38,1403.38,200.0,1403.41,1403.41,1403.38,1403.38,200.0
2024-04-17 11:20:00,1405.39,1406.0,1405.06,1406.0,300.0,1405.39,1406.0,1405.06,1406.0,300.0
2024-04-17 11:25:00,1405.1,1405.5,1404.08,1404.08,800.0,1405.1,1405.5,1404.08,1404.08,800.0
2024-04-17 11:30:00,1401.74,1404.0,1401.5,1404.0,968.0,1401.74,1404.0,1401.5,1404.0,968.0
2024-04-17 11:35:00,1403.93,1405.65,1403.93,1405.65,200.0,1403.93,1405.65,1403.93,1405.65,200.0
2024-04-17 11:40:00,1406.3,1406.32,1406.29,1406.32,500.0,1406.3,1406.32,1406.29,1406.32,500.0
2024-04-17 11:45:00,1405.07,1405.12,1404.78,1405.12,880.0,1405.07,1405.12,1404.78,1405.12,880.0
2024-04-17 11:50:00,1405.21,1406.37,1404.94,1406.37,838.0,1405.21,1406.37,1404.94,1406.37,838.0
2024-04-17 11:55:00,1407.57,1407.57,1405.25,1405.25,800.0,1407.57,1407.57,1405.25,1405.25,800.0
2024-04-17 12:00:00,1405.26,1405.26,1402.97,1402.97,700.0,1405.26,1405.26,1402.97,1402.97,700.0
2024-04-17 12:05:00,1400.88,1401.59,1400.0,1401.59,6400.0,1400.88,1401.59,1400.0,1401.59,6400.0
2024-04-17 12:10:00,1402.68,1403.73,1402.68,1403.73,400.0,1402.68,1403.73,1402.68,1403.73,400.0
2024-04-17 12:15:00,1403.38,1403.38,1402.39,1402.39,500.0,1403.38,1403.38,1402.39,1402.39,500.0
2024-04-17 12:20:00,1401.87,1401.87,1401.36,1401.49,500.0,1401.87,1401.87,1401.36,1401.49,500.0
2024-04-17 12:25:00,1403.87,1403.87,1399.23,1399.23,1930.0,1403.87,1403.87,1399.23,1399.23,1930.0
2024-04-17 12:30:00,1400.42,1400.42,1398.9,1399.07,900.0,1400.42,1400.42,1398.9,1399.07,900.0
2024-04-17 12:35:00,1397.96,1398.55,1397.64,1398.55,1111.0,1397.96,1398.55,1397.64,1398.55,1111.0
2024-04-17 12:40:00,1398.5,1398.55,1396.76,1396.77,300.0,1398.5,1398.55,1396.76,1396.77,300.0
2024-04-17 12:45:00,1396.78,1397.23,1392.02,1393.77,6500.0,1396.78,1397.23,1392.02,1393.77,6500.0
2024-04-17 12:50:00,1393.56,1394.02,1393.37,1393.45,500.0,1393.56,1394.02,1393.37,1393.45,500.0
2024-04-17 12:55:00,1394.22,1394.22,1392.38,1392.38,500.0,1394.22,1394.22,1392.38,1392.38,500.0
2024-04-17 13:00:00,1393.01,1393.12,1393.0,1393.0,479.0,1393.01,1393.12,1393.0,1393.0,479.0
2024-04-17 13:05:00,1393.69,1393.98,1392.12,1392.4,1926.0,1393.69,1393.98,1392.12,1392.4,1926.0
2024-04-17 13:10:00,1392.85,1394.44,1392.85,1393.55,2819.0,1392.85,1394.44,1392.85,1393.55,2819.0
2024-04-17 13:15:00,1394.49,1394.56,1394.0,1394.43,500.0,1394.49,1394.56,1394.0,1394.43,500.0
2024-04-17 13:20:00,1395.39,1395.4,1393.7,1393.9,1100.0,1395.39,1395.4,1393.7,1393.9,1100.0
2024-04-17 13:25:00,1393.78,1395.74,1393.4,1393.62,4328.0,1393.78,1395.74,1393.4,1393.62,4328.0
2024-04-17 13:30:00,1393.42,1395.09,1393.23,1395.08,2300.0,1393.42,1395.09,1393.23,1395.08,2300.0
2024-04-17 13:35:00,1394.5,1397.06,1394.01,1394.05,7840.0,1394.5,1397.06,1394.01,1394.05,7840.0
2024-04-17 13:40:00,1393.97,1396.1,1393.03,1394.31,4800.0,1393.97,1396.1,1393.03,1394.31,4800.0
2024-04-17 13:45:00,1393.75,1395.7,1392.29,1395.7,2100.0,1393.75,1395.7,1392.29,1395.7,2100.0
2024-04-17 13:50:00,1395.65,1396.0,1394.34,1394.97,2754.0,1395.65,1396.0,1394.34,1394.97,2754.0
2024-04-17 13:55:00,1395.01,1396.0,1394.83,1395.18,2612.0,1395.01,1396.0,1394.83,1395.18,2612.0
2024-04-17 14:00:00,1394.25,1394.25,1392.25,1392.25,793.0,1394.25,1394.25,1392.25,1392.25,793.0
2024-04-17 14:05:00,1393.71,1394.47,1393.67,1394.47,800.0,1393.71,1394.47,1393.67,1394.47,800.0
2024-04-17 14:10:00,1393.38,1393.38,1391.98,1392.56,2314.0,1393.38,1393.38,1391.98,1392.56,2314.0
2024-04-17 14:15:00,1391.3,1392.47,1391.3,1391.79,1307.0,1391.3,1392.47,1391.3,1391.79,1307.0
2024-04-17 14:20:00,1391.76,1391.76,1390.61,1390.94,701.0,1391.76,1391.76,1390.61,1390.94,701.0
2024-04-17 14:25:00,1391.16,1391.16,1389.94,1390.5,800.0,1391.16,1391.16,1389.94,1390.5,800.0
2024-04-17 14:30:00,1392.01,1392.02,1391.51,1391.52,531.0,1392.01,1392.02,1391.51,1391.52,531.0
2024-04-17 14:35:00,1391.5,1392.24,1390.21,1391.3,2700.0,1391.5,1392.24,1390.21,1391.3,2700.0
2024-04-17 14:40:00,1391.38,1396.15,1391.38,1395.88,2248.0,1391.38,1396.15,1391.38,1395.88,2248.0
2024-04-17 14:45:00,1395.92,1396.82,1393.88,1394.88,2100.0,1395.92,1396.82,1393.88,1394.88,2100.0
2024-04-17 14:50:00,1395.46,1395.46,1391.3,1391.3,1643.0,1395.46,1395.46,1391.3,1391.3,1643.0
2024-04-17 14:55:00,1391.23,1392.28,1389.44,1389.88,3527.0,1391.23,1392.28,1389.44,1389.88,3527.0
2024-04-17 15:00:00,1389.86,1389.86,1389.86,1389.86,200.0,1389.86,1389.86,1389.86,1389.86,200.0
2024-04-17 15:05:00,1390.98,1391.19,1390.6,1390.8,1406.0,1390.98,1391.19,1390.6,1390.8,1406.0
2024-04-17 15:10:00,1390.2,1390.8,1389.0,1389.0,780.0,1390.2,1390.8,1389.0,1389.0,780.0
2024-04-17 15:15:00,1389.28,1391.13,1388.99,1389.8,3199.0,1389.28,1391.13,1388.99,1389.8,3199.0
2024-04-17 15:20:00,1390.13,1390.55,1389.52,1389.96,807.0,1390.13,1390.55,1389.52,1389.96,807.0
2024-04-17 15:25:00,1390.01,1390.98,1389.96,1389.97,800.0,1390.01,1390.98,1389.96,1389.97,800.0
2024-04-17 15:30:00,1389.38,1390.32,1389.37,1389.5,1900.0,1389.38,1390.32,1389.37,1389.5,1900.0
2024-04-17 15:35:00,1389.58,1391.75,1389.58,1389.63,2635.0,1389.58,1391.75,1389.58,1389.63,2635.0
2024-04-17 15:40:00,1389.01,1391.0,1389.01,1389.74,3126.0,1389.01,1391.0,1389.01,1389.74,3126.0
2024-04-17 15:45:00,1389.72,1397.54,1389.71,1396.0,49847.0,1389.72,1397.54,1389.71,1396.0,49847.0
2024-04-17 15:50:00,1395.3,1404.67,1394.71,1398.35,10447.0,1395.3,1404.67,1394.71,1398.35,10447.0
2024-04-17 15:55:00,1399.37,1399.87,1396.09,1396.09,4285.0,1399.37,1399.87,1396.09,1396.09,4285.0
2024-04-18 09:30:00,1388.95,1391.34,1377.53,1389.95,9545.0,1388.95,1391.34,1377.53,1389.95,9545.0
2024-04-18 09:35:00,1385.54,1386.9,1378.16,1378.47,5791.0,1385.54,1386.9,1378.16,1378.47,5791.0
2024-04-18 09:40:00,1380.1,1380.12,1377.31,1378.37,2771.0,1380.1,1380.12,1377.31,1378.37,2771.0
2024-04-18 09:45:00,1378.41,1381.73,1377.94,1381.73,6898.0,1378.41,1381.73,1377.94,1381.73,6898.0
2024-04-18 09:50:00,1381.41,1382.34,1378.4,1378.4,2240.0,1381.41,1382.34,1378.4,1378.4,2240.0
2024-04-18 09:55:00,1381.53,1381.53,1379.41,1380.0,1251.0,1381.53,1381.53,1379.41,1380.0,1251.0
2024-04-18 10:00:00,1377.9,1382.27,1377.14,1378.35,4795.0,1377.9,1382.27,1377.14,1378.35,4795.0
2024-04-18 10:05:00,1377.91,1380.62,1377.84,1380.52,2146.0,1377.91,1380.62,1377.84,1380.52,2146.0
2024-04-18 10:10:00,1382.04,1383.95,1380.39,1383.95,2575.0,1382.04,1383.95,1380.39,1383.95,2575.0
2024-04-18 10:15:00,1386.55,1390.06,1386.37,1387.42,3483.0,1386.55,1390.06,1386.37,1387.42,3483.0
2024-04-18 10:20:00,1388.0,1388.0,1383.83,1384.91,3866.0,1388.0,1388.0,1383.83,1384.91,3866.0
2024-04-18 10:25:00,1383.5,1383.81,1382.25,1383.81,1662.0,1383.5,1383.81,1382.25,1383.81,1662.0
2024-04-18 10:30:00,1383.82,1385.88,1381.18,1383.6,6341.0,1383.82,1385.88,1381.18,1383.6,6341.0
2024-04-18 10:35:00,1384.85,1385.18,1383.64,1384.71,500.0,1384.85,1385.18,1383.64,1384.71,500.0
2024-04-18 10:40:00,1384.91,1387.29,1384.9,1386.99,863.0,1384.91,1387.29,1384.9,1386.99,863.0
2024-04-18 10:45:00,1391.45,1391.45,1391.45,1391.45,100.0,1391.45,1391.45,1391.45,1391.45,100.0
2024-04-18 10:50:00,1386.1,1389.9,1386.1,1387.02,1335.0,1386.1,1389.9,1386.1,1387.02,1335.0
2024-04-18 10:55:00,1388.27,1388.27,1384.18,1385.0,2380.0,1388.27,1388.27,1384.18,1385.0,2380.0
2024-04-18 11:00:00,1383.03,1383.24,1383.03,1383.24,300.0,1383.03,1383.24,1383.03,1383.24,300.0
2024-04-18 11:05:00,1384.0,1386.55,1384.0,1386.55,400.0,1384.0,1386.55,1384.0,1386.55,400.0
2024-04-18 11:10:00,1386.55,1387.99,1383.02,1385.1,4038.0,1386.55,1387.99,1383.02,1385.1,4038.0
2024-04-18 11:15:00,1387.0,1394.43,1386.61,1393.02,6977.0,1387.0,1394.43,1386.61,1393.02,6977.0
2024-04-18 11:20:00,1390.1,1391.41,1390.1,1391.4,627.0,1390.1,1391.41,1390.1,1391.4,627.0
2024-04-18 11:25:00,1393.97,1393.97,1389.68,1391.99,1610.0,1393.97,1393.97,1389.68,1391.99,1610.0
2024-04-18 11:30:00,1391.93,1395.06,1391.93,1395.06,1814.0,1391.93,1395.06,1391.93,1395.06,1814.0
2024-04-18 11:35:00,1395.5,1398.89,1392.95,1398.89,1321.0,1395.5,1398.89,1392.95,1398.89,1321.0
2024-04-18 11:40:00,1395.71,1396.0,1393.12,1394.44,600.0,1395.71,1396.0,1393.12,1394.44,600.0
2024-04-18 11:45:00,1395.41,1397.9,1395.26,1397.9,1332.0,1395.41,1397.9,1395.26,1397.9,1332.0
2024-04-18 11:50:00,1393.92,1396.78,1392.83,1393.96,900.0,1393.92,1396.78,1392.83,1393.96,900.0
2024-04-18 11:55:00,1394.47,1394.47,1394.46,1394.47,100.0,1394.47,1394.47,1394.46,1394.47,100.0
2024-04-18 12:00:00,1393.88,1394.76,1392.0,1392.0,925.0,1393.88,1394.76,1392.0,1392.0,925.0
2024-04-18 12:05:00,1392.42,1392.5,1391.36,1392.01,2022.0,1392.42,1392.5,1391.36,1392.01,2022.0
2024-04-18 12:10:00,1392.84,1393.06,1392.84,1393.06,720.0,1392.84,1393.06,1392.84,1393.06,720.0
2024-04-18 12:15:00,1392.19,1392.19,1391.78,1391.78,448.0,1392.19,1392.19,1391.78,1391.78,448.0
2024-04-18 12:20:00,1393.19,1393.2,1392.19,1392.19,215.0,1393.19,1393.2,1392.19,1392.19,215.0
2024-04-18 12:25:00,1391.53,1393.81,1391.53,1393.81,340.0,1391.53,1393.81,1391.53,1393.81,340.0
2024-04-18 12:30:00,1392.13,1392.32,1390.37,1390.87,700.0,1392.13,1392.32,1390.37,1390.87,700.0
2024-04-18 12:35:00,1390.77,1390.84,1389.83,1389.84,920.0,1390.77,1390.84,1389.83,1389.84,920.0
2024-04-18 12:40:00,1389.74,1389.74,1386.8,1386.81,1526.0,1389.74,1389.74,1386.8,1386.81,1526.0
2024-04-18 12:45:00,1388.0,1388.0,1385.0,1385.0,3620.0,1388.0,1388.0,1385.0,1385.0,3620.0
2024-04-18 12:50:00,1385.2,1385.2,1382.28,1383.83,1180.0,1385.2,1385.2,1382.28,1383.83,1180.0
2024-04-18 12:55:00,1383.64,1385.46,1383.64,1384.82,1799.0,1383.64,1385.46,1383.64,1384.82,1799.0
2024-04-18 13:00:00,1384.93,1384.93,1384.93,1384.93,200.0,1384.93,1384.93,1384.93,1384.93,200.0
2024-04-18 13:05:00,1385.79,1385.83,1384.45,1385.2,400.0,1385.79,1385.83,1384.45,1385.2,400.0
2024-04-18 13:10:00,1384.58,1384.6,1382.77,1383.7,1200.0,1384.58,1384.6,1382.77,1383.7,1200.0
2024-04-18 13:15:00,1384.59,1385.06,1383.14,1385.06,900.0,1384.59,1385.06,1383.14,1385.06,900.0
2024-04-18 13:20:00,1385.85,1385.85,1381.0,1381.0,900.0,1385.85,1385.85,1381.0,1381.0,900.0
2024-04-18 13:25:00,1382.11,1384.0,1381.84,1384.0,500.0,1382.11,1384.0,1381.84,1384.0,500.0
2024-04-18 13:30:00,1383.85,1383.85,1383.01,1383.01,400.0,1383.85,1383.85,1383.01,1383.01,400.0
2024-04-18 13:35:00,1383.28,1384.29,1382.83,1383.08,700.0,1383.28,1384.29,1382.83,1383.08,700.0
2024-04-18 13:40:00,1383.87,1383.87,1380.0,1382.5,950.0,1383.87,1383.87,1380.0,1382.5,950.0
2024-04-18 13:45:00,1382.8,1383.86,1382.8,1383.86,400.0,1382.8,1383.86,1382.8,1383.86,400.0
2024-04-18 13:50:00,1383.05,1383.05,1381.01,1381.01,500.0,1383.05,1383.05,1381.01,1381.01,500.0
2024-04-18 13:55:00,1381.7,1382.63,1381.7,1382.01,400.0,1381.7,1382.63,1381.7,1382.01,400.0
2024-04-18 14:00:00,1381.97,1381.99,1381.97,1381.99,214.0,1381.97,1381.99,1381.97,1381.99,214.0
2024-04-18 14:05:00,1381.82,1381.82,1381.34,1381.34,200.0,1381.82,1381.82,1381.34,1381.34,200.0
2024-04-18 14:10:00,1380.18,1381.18,1377.24,1380.0,800.0,1380.18,1381.18,1377.24,1380.0,800.0
2024-04-18 14:15:00,1379.34,1379.38,1377.59,1377.6,330.0,1379.34,1379.38,1377.59,1377.6,330.0
2024-04-18 14:20:00,1380.37,1381.97,1380.36,1381.81,600.0,1380.37,1381.97,1380.36,1381.81,600.0
2024-04-18 14:25:00,1380.61,1381.48,1380.47,1380.47,900.0,1380.61,1381.48,1380.47,1380.47,900.0
2024-04-18 14:30:00,1380.01,1380.01,1379.0,1379.0,401.0,1380.01,1380.01,1379.0,1379.0,401.0
2024-04-18 14:35:00,1379.88,1379.88,1378.83,1378.88,1299.0,1379.88,1379.88,1378.83,1378.88,1299.0
2024-04-18 14:40:00,1378.88,1380.56,1378.71,1379.93,1652.0,1378.88,1380.56,1378.71,1379.93,1652.0
2024-04-18 14:45:00,1380.68,1381.62,1379.64,1381.62,910.0,1380.68,1381.62,1379.64,1381.62,910.0
2024-04-18 14:50:00,1381.91,1381.91,1380.94,1380.94,419.0,1381.91,1381.91,1380.94,1380.94,419.0
2024-04-18 14:55:00,1380.96,1382.0,1380.8,1380.8,1057.0,1380.96,1382.0,1380.8,1380.8,1057.0
2024-04-18 15:00:00,1381.04,1382.75,1380.63,1380.99,2195.0,1381.04,1382.75,1380.63,1380.99,2195.0
2024-04-18 15:05:00,1380.0,1381.82,1380.0,1380.61,3527.0,1380.0,1381.82,1380.0,1380.61,3527.0
2024-04-18 15:10:00,1380.05,1381.97,1379.69,1380.6,2237.0,1380.05,1381.97,1379.69,1380.6,2237.0
2024-04-18 15:15:00,1379.79,1379.79,1378.04,1378.57,1203.0,1379.79,1379.79,1378.04,1378.57,1203.0
2024-04-18 15:20:00,1378.26,1379.31,1377.53,1378.59,967.0,1378.26,1379.31,1377.53,1378.59,967.0
2024-04-18 15:25:00,1377.12,1378.59,1375.55,1375.66,1400.0,1377.12,1378.59,1375.55,1375.66,1400.0
2024-04-18 15:30:00,1375.79,1377.06,1375.78,1376.4,833.0,1375.79,1377.06,1375.78,1376.4,833.0
2024-04-18 15:35:00,1376.51,1376.52,1373.8,1373.8,2337.0,1376.51,1376.52,1373.8,1373.8,2337.0
2024-04-18 15:40:00,1373.74,1374.57,1372.4,1372.88,2713.0,1373.74,1374.57,1372.4,1372.88,2713.0
2024-04-18 15:45:00,1371.88,1372.88,1368.64,1370.0,3319.0,1371.88,1372.88,1368.64,1370.0,3319.0
2024-04-18 15:50:00,1369.16,1371.25,1366.93,1369.34,5176.0,1369.16,1371.25,1366.93,1369.34,5176.0
2024-04-18 15:55:00,1369.48,1370.92,1369.44,1369.86,6391.0,1369.48,1370.92,1369.44,1369.86,6391.0
2024-04-19 09:30:00,1379.13,1379.13,1367.08,1369.78,11498.0,1379.13,1379.13,1367.08,1369.78,11498.0
2024-04-19 09:35:00,1372.69,1372.69,1359.79,1360.11,1145.0,1372.69,1372.69,1359.79,1360.11,1145.0
2024-04-19 09:40:00,1361.0,1364.75,1360.0,1360.19,3994.0,1361.0,1364.75,1360.0,1360.19,3994.0
2024-04-19 09:45:00,1364.78,1368.39,1364.01,1366.21,1031.0,1364.78,1368.39,1364.01,1366.21,1031.0
2024-04-19 09:50:00,1361.99,1363.07,1360.0,1363.07,787.0,1361.99,1363.07,1360.0,1363.07,787.0
2024-04-19 09:55:00,1363.07,1365.68,1359.64,1360.71,2200.0,1363.07,1365.68,1359.64,1360.71,2200.0
2024-04-19 10:00:00,1365.44,1365.44,1362.7,1363.13,910.0,1365.44,1365.44,1362.7,1363.13,910.0
2024-04-19 10:05:00,1362.54,1362.54,1360.44,1360.44,800.0,1362.54,1362.54,1360.44,1360.44,800.0
2024-04-19 10:10:00,1359.35,1359.35,1359.25,1359.25,294.0,1359.35,1359.35,1359.25,1359.25,294.0
2024-04-19 10:15:00,1359.25,1359.25,1359.25,1359.25,0.0,1359.25,1359.25,1359.25,1359.25,0.0
2024-04-19 10:20:00,1355.0,1358.65,1354.26,1358.65,300.0,1355.0,1358.65,1354.26,1358.65,300.0
2024-04-19 10:25:00,1353.83,1355.71,1352.84,1355.71,645.0,1353.83,1355.71,1352.84,1355.71,645.0
2024-04-19 10:30:00,1357.68,1360.22,1355.97,1360.0,1489.0,1357.68,1360.22,1355.97,1360.0,1489.0
2024-04-19 10:35:00,1359.24,1359.97,1355.12,1359.58,1585.0,1359.24,1359.97,1355.12,1359.58,1585.0
2024-04-19 10:40:00,1357.96,1359.03,1357.88,1359.02,428.0,1357.96,1359.03,1357.88,1359.02,428.0
2024-04-19 10:45:00,1358.86,1363.16,1358.86,1363.16,300.0,1358.86,1363.16,1358.86,1363.16,300.0
2024-04-19 10:50:00,1363.76,1365.0,1363.14,1363.79,943.0,1363.76,1365.0,1363.14,1363.79,943.0
2024-04-19 10:55:00,1361.4,1361.4,1359.27,1360.54,947.0,1361.4,1361.4,1359.27,1360.54,947.0
2024-04-19 11:00:00,1359.45,1359.45,1356.11,1356.11,300.0,1359.45,1359.45,1356.11,1356.11,300.0
2024-04-19 11:05:00,1355.22,1356.72,1355.22,1356.72,347.0,1355.22,1356.72,1355.22,1356.72,347.0
2024-04-19 11:10:00,1355.29,1355.85,1353.32,1355.03,768.0,1355.29,1355.85,1353.32,1355.03,768.0
2024-04-19 11:15:00,1353.88,1355.65,1353.88,1355.65,400.0,1353.88,1355.65,1353.88,1355.65,400.0
2024-04-19 11:20:00,1354.21,1355.4,1353.9,1355.4,700.0,1354.21,1355.4,1353.9,1355.4,700.0
2024-04-19 11:25:00,1355.51,1356.56,1355.4,1356.56,725.0,1355.51,1356.56,1355.4,1356.56,725.0
2024-04-19 11:30:00,1356.73,1357.91,1355.32,1356.64,3530.0,1356.73,1357.91,1355.32,1356.64,3530.0
2024-04-19 11:35:00,1357.0,1359.0,1356.11,1356.11,884.0,1357.0,1359.0,1356.11,1356.11,884.0
2024-04-19 11:40:00,1356.19,1359.76,1356.19,1359.76,300.0,1356.19,1359.76,1356.19,1359.76,300.0
2024-04-19 11:45:00,1357.0,1357.0,1357.0,1357.0,100.0,1357.0,1357.0,1357.0,1357.0,100.0
2024-04-19 11:50:00,1357.24,1358.91,1356.89,1356.89,639.0,1357.24,1358.91,1356.89,1356.89,639.0
2024-04-19 11:55:00,1355.93,1358.48,1355.09,1355.54,2051.0,1355.93,1358.48,1355.09,1355.54,2051.0
2024-04-19 12:00:00,1357.09,1357.09,1353.23,1353.23,895.0,1357.09,1357.09,1353.23,1353.23,895.0
2024-04-19 12:05:00,1353.71,1353.72,1350.55,1351.83,2526.0,1353.71,1353.72,1350.55,1351.83,2526.0
2024-04-19 12:10:00,1350.54,1350.54,1349.46,1349.91,2107.0,1350.54,1350.54,1349.46,1349.91,2107.0
2024-04-19 12:15:00,1350.86,1351.99,1350.04,1350.04,300.0,1350.86,1351.99,1350.04,1350.04,300.0
2024-04-19 12:20:00,1351.5,1351.5,1350.0,1350.0,562.0,1351.5,1351.5,1350.0,1350.0,562.0
2024-04-19 12:25:00,1350.9,1350.9,1349.25,1349.92,1873.0,1350.9,1350.9,1349.25,1349.92,1873.0
2024-04-19 12:30:00,1350.63,1351.99,1350.63,1350.85,730.0,1350.63,1351.99,1350.63,1350.85,730.0
2024-04-19 12:35:00,1349.63,1349.86,1348.46,1349.49,1926.0,1349.63,1349.86,1348.46,1349.49,1926.0
2024-04-19 12:40:00,1349.49,1349.49,1349.49,1349.49,0.0,1349.49,1349.49,1349.49,1349.49,0.0
2024-04-19 12:45:00,1352.19,1352.19,1352.19,1352.19,100.0,1352.19,1352.19,1352.19,1352.19,100.0
2024-04-19 12:50:00,1352.53,1352.53,1351.78,1351.79,229.0,1352.53,1352.53,1351.78,1351.79,229.0
2024-04-19 12:55:00,1351.5,1353.64,1351.5,1353.19,700.0,1351.5,1353.64,1351.5,1353.19,700.0
2024-04-19 13:00:00,1355.3,1357.74,1355.3,1356.0,900.0,1355.3,1357.74,1355.3,1356.0,900.0
2024-04-19 13:05:00,1356.0,1356.0,1356.0,1356.0,0.0,1356.0,1356.0,1356.0,1356.0,0.0
2024-04-19 13:10:00,1356.0,1356.0,1356.0,1356.0,100.0,1356.0,1356.0,1356.0,1356.0,100.0
2024-04-19 13:15:00,1357.03,1357.74,1355.86,1357.74,1600.0,1357.03,1357.74,1355.86,1357.74,1600.0
2024-04-19 13:20:00,1357.74,1357.74,1357.74,1357.74,0.0,1357.74,1357.74,1357.74,1357.74,0.0
2024-04-19 13:25:00,1357.74,1357.74,1357.74,1357.74,0.0,1357.74,1357.74,1357.74,1357.74,0.0
2024-04-19 13:30:00,1355.79,1357.98,1355.78,1357.98,400.0,1355.79,1357.98,1355.78,1357.98,400.0
2024-04-19 13:35:00,1357.98,1357.98,1357.98,1357.98,0.0,1357.98,1357.98,1357.98,1357.98,0.0
2024-04-19 13:40:00,1355.9,1357.06,1355.9,1357.06,245.0,1355.9,1357.06,1355.9,1357.06,245.0
2024-04-19 13:45:00,1357.0,1360.56,1357.0,1358.83,988.0,1357.0,1360.56,1357.0,1358.83,988.0
2024-04-19 13:50:00,1359.72,1360.0,1358.47,1359.77,1245.0,1359.72,1360.0,1358.47,1359.77,1245.0
2024-04-19 13:55:00,1362.12,1364.39,1358.99,1358.99,400.0,1362.12,1364.39,1358.99,1358.99,400.0
2024-04-19 14:00:00,1354.55,1354.65,1354.55,1354.65,200.0,1354.55,1354.65,1354.55,1354.65,200.0
2024-04-19 14:05:00,1352.81,1356.23,1352.8,1356.23,1200.0,1352.81,1356.23,1352.8,1356.23,1200.0
2024-04-19 14:10:00,1355.83,1356.35,1355.49,1355.55,548.0,1355.83,1356.35,1355.49,1355.55,548.0
2024-04-19 14:15:00,1351.63,1351.73,1351.63,1351.73,368.0,1351.63,1351.73,1351.63,1351.73,368.0
2024-04-19 14:20:00,1354.29,1354.29,1354.29,1354.29,100.0,1354.29,1354.29,1354.29,1354.29,100.0
2024-04-19 14:25:00,1351.99,1351.99,1349.84,1349.96,1900.0,1351.99,1351.99,1349.84,1349.96,1900.0
2024-04-19 14:30:00,1350.62,1350.85,1348.15,1348.93,2523.0,1350.62,1350.85,1348.15,1348.93,2523.0
2024-04-19 14:35:00,1349.08,1349.55,1348.03,1348.04,1500.0,1349.08,1349.55,1348.03,1348.04,1500.0
2024-04-19 14:40:00,1349.12,1349.12,1348.4,1348.4,300.0,1349.12,1349.12,1348.4,1348.4,300.0
2024-04-19 14:45:00,1347.85,1347.85,1344.31,1345.88,4850.0,1347.85,1347.85,1344.31,1345.88,4850.0
2024-04-19 14:50:00,1344.86,1348.11,1344.86,1348.08,1813.0,1344.86,1348.11,1344.86,1348.08,1813.0
2024-04-19 14:55:00,1346.9,1347.57,1345.56,1346.47,1300.0,1346.9,1347.57,1345.56,1346.47,1300.0
2024-04-19 15:00:00,1345.58,1349.96,1344.91,1345.79,1191.0,1345.58,1349.96,1344.91,1345.79,1191.0
2024-04-19 15:05:00,1345.48,1347.61,1344.39,1347.61,1758.0,1345.48,1347.61,1344.39,1347.61,1758.0
2024-04-19 15:10:00,1348.0,1351.17,1348.0,1350.11,2154.0,1348.0,1351.17,1348.0,1350.11,2154.0
2024-04-19 15:15:00,1348.64,1350.0,1348.11,1350.0,1241.0,1348.64,1350.0,1348.11,1350.0,1241.0
2024-04-19 15:20:00,1349.67,1350.65,1348.91,1348.91,845.0,1349.67,1350.65,1348.91,1348.91,845.0
2024-04-19 15:25:00,1346.88,1349.99,1346.88,1348.6,995.0,1346.88,1349.99,1346.88,1348.6,995.0
2024-04-19 15:30:00,1348.49,1350.24,1346.93,1350.24,500.0,1348.49,1350.24,1346.93,1350.24,500.0
2024-04-19 15:35:00,1348.88,1349.31,1346.93,1347.35,2346.0,1348.88,1349.31,1346.93,1347.35,2346.0
2024-04-19 15:40:00,1345.67,1346.81,1344.38,1346.15,1260.0,1345.67,1346.81,1344.38,1346.15,1260.0
2024-04-19 15:45:00,1345.57,1348.33,1345.42,1347.67,3149.0,1345.57,1348.33,1345.42,1347.67,3149.0
2024-04-19 15:50:00,1348.07,1348.62,1346.81,1348.55,4628.0,1348.07,1348.62,1346.81,1348.55,4628.0
2024-04-19 15:55:00,1348.68,1357.1,1348.68,1356.41,7915.0,1348.68,1357.1,1348.68,1356.41,7915.0
2024-04-22 09:30:00,1364.22,1370.05,1363.23,1367.0,8008.0,1364.22,1370.05,1363.23,1367.0,8008.0
2024-04-22 09:35:00,1362.74,1364.17,1355.05,1357.56,2632.0,1362.74,1364.17,1355.05,1357.56,2632.0
2024-04-22 09:40:00,1357.61,1359.0,1352.63,1357.97,1884.0,1357.61,1359.0,1352.63,1357.97,1884.0
2024-04-22 09:45:00,1359.0,1359.0,1354.26,1357.93,1925.0,1359.0,1359.0,1354.26,1357.93,1925.0
2024-04-22 09:50:00,1357.64,1360.38,1356.85,1357.78,3325.0,1357.64,1360.38,1356.85,1357.78,3325.0
2024-04-22 09:55:00,1361.32,1361.32,1347.46,1349.99,3556.0,1361.32,1361.32,1347.46,1349.99,3556.0
2024-04-22 10:00:00,1350.0,1355.32,1350.0,1353.81,2076.0,1350.0,1355.32,1350.0,1353.81,2076.0
2024-04-22 10:05:00,1354.62,1355.68,1353.0,1353.39,2441.0,1354.62,1355.68,1353.0,1353.39,2441.0
2024-04-22 10:10:00,1352.3,1354.69,1351.97,1351.98,1597.0,1352.3,1354.69,1351.97,1351.98,1597.0
2024-04-22 10:15:00,1352.26,1352.26,1344.17,1344.17,964.0,1352.26,1352.26,1344.17,1344.17,964.0
2024-04-22 10:20:00,1347.41,1347.8,1339.96,1339.96,9217.0,1347.41,1347.8,1339.96,1339.96,9217.0
2024-04-22 10:25:00,1340.0,1340.58,1332.39,1332.4,3163.0,1340.0,1340.58,1332.39,1332.4,3163.0
2024-04-22 10:30:00,1335.06,1339.76,1333.06,1339.24,3006.0,1335.06,1339.76,1333.06,1339.24,3006.0
2024-04-22 10:35:00,1343.02,1344.24,1343.02,1344.24,200.0,1343.02,1344.24,1343.02,1344.24,200.0
2024-04-22 10:40:00,1344.22,1344.61,1344.05,1344.59,600.0,1344.22,1344.61,1344.05,1344.59,600.0
2024-04-22 10:45:00,1342.46,1342.46,1341.0,1341.0,300.0,1342.46,1342.46,1341.0,1341.0,300.0
2024-04-22 10:50:00,1337.01,1337.01,1333.48,1333.49,395.0,1337.01,1337.01,1333.48,1333.49,395.0
2024-04-22 10:55:00,1336.45,1336.64,1333.07,1336.64,417.0,1336.45,1336.64,1333.07,1336.64,417.0
2024-04-22 11:00:00,1335.92,1336.01,1335.92,1336.01,200.0,1335.92,1336.01,1335.92,1336.01,200.0
2024-04-22 11:05:00,1332.97,1334.17,1325.01,1325.79,2374.0,1332.97,1334.17,1325.01,1325.79,2374.0
2024-04-22 11:10:00,1325.79,1330.3,1325.01,1326.16,4991.0,1325.79,1330.3,1325.01,1326.16,4991.0
2024-04-22 11:15:00,1325.01,1328.2,1324.99,1328.2,2093.0,1325.01,1328.2,1324.99,1328.2,2093.0
2024-04-22 11:20:00,1325.89,1325.89,1325.89,1325.89,100.0,1325.89,1325.89,1325.89,1325.89,100.0
2024-04-22 11:25:00,1328.05,1330.0,1325.91,1328.0,3791.0,1328.05,1330.0,1325.91,1328.0,3791.0
2024-04-22 11:30:00,1327.89,1331.2,1327.89,1330.51,3359.0,1327.89,1331.2,1327.89,1330.51,3359.0
2024-04-22 11:35:00,1330.45,1331.93,1330.45,1331.93,1160.0,1330.45,1331.93,1330.45,1331.93,1160.0
2024-04-22 11:40:00,1331.28,1331.28,1326.16,1326.16,1180.0,1331.28,1331.28,1326.16,1326.16,1180.0
2024-04-22 11:45:00,1327.13,1327.14,1327.13,1327.13,200.0,1327.13,1327.14,1327.13,1327.13,200.0
2024-04-22 11:50:00,1327.75,1328.77,1327.6,1328.43,910.0,1327.75,1328.77,1327.6,1328.43,910.0
2024-04-22 11:55:00,1328.87,1330.23,1328.23,1328.55,1408.0,1328.87,1330.23,1328.23,1328.55,1408.0
2024-04-22 12:00:00,1328.77,1330.24,1327.86,1329.6,5304.0,1328.77,1330.24,1327.86,1329.6,5304.0
2024-04-22 12:05:00,1329.85,1329.85,1327.79,1328.41,1017.0,1329.85,1329.85,1327.79,1328.41,1017.0
2024-04-22 12:10:00,1327.49,1328.59,1327.0,1328.5,1857.0,1327.49,1328.59,1327.0,1328.5,1857.0
2024-04-22 12:15:00,1327.9,1331.05,1327.9,1331.05,3975.0,1327.9,1331.05,1327.9,1331.05,3975.0
2024-04-22 12:20:00,1329.66,1329.74,1329.48,1329.5,1577.0,1329.66,1329.74,1329.48,1329.5,1577.0
2024-04-22 12:25:00,1328.69,1328.96,1327.98,1328.66,8139.0,1328.69,1328.96,1327.98,1328.66,8139.0
2024-04-22 12:30:00,1327.29,1327.29,1325.55,1325.55,800.0,1327.29,1327.29,1325.55,1325.55,800.0
2024-04-22 12:35:00,1326.36,1328.77,1325.58,1328.77,4147.0,1326.36,1328.77,1325.58,1328.77,4147.0
2024-04-22 12:40:00,1328.67,1329.89,1328.17,1328.59,2080.0,1328.67,1329.89,1328.17,1328.59,2080.0
2024-04-22 12:45:00,1328.47,1329.7,1328.46,1329.7,3866.0,1328.47,1329.7,1328.46,1329.7,3866.0
2024-04-22 12:50:00,1330.22,1336.79,1329.61,1336.79,2581.0,1330.22,1336.79,1329.61,1336.79,2581.0
2024-04-22 12:55:00,1337.54,1340.26,1337.47,1339.51,2227.0,1337.54,1340.26,1337.47,1339.51,2227.0
2024-04-22 13:00:00,1339.4,1342.24,1338.87,1342.24,1500.0,1339.4,1342.24,1338.87,1342.24,1500.0
2024-04-22 13:05:00,1342.38,1343.29,1342.38,1343.29,200.0,1342.38,1343.29,1342.38,1343.29,200.0
2024-04-22 13:10:00,1345.06,1347.71,1345.06,1347.71,283.0,1345.06,1347.71,1345.06,1347.71,283.0
2024-04-22 13:15:00,1348.42,1351.84,1347.41,1347.41,1272.0,1348.42,1351.84,1347.41,1347.41,1272.0
2024-04-22 13:20:00,1348.55,1348.55,1347.98,1347.98,300.0,1348.55,1348.55,1347.98,1347.98,300.0
2024-04-22 13:25:00,1349.91,1353.3,1349.91,1352.1,2130.0,1349.91,1353.3,1349.91,1352.1,2130.0
2024-04-22 13:30:00,1352.19,1353.32,1352.16,1353.32,678.0,1352.19,1353.32,1352.16,1353.32,678.0
2024-04-22 13:35:00,1354.63,1354.63,1352.13,1352.88,700.0,1354.63,1354.63,1352.13,1352.88,700.0
2024-04-22 13:40:00,1352.97,1358.36,1352.68,1356.93,3120.0,1352.97,1358.36,1352.68,1356.93,3120.0
2024-04-22 13:45:00,1355.49,1359.93,1355.49,1359.93,611.0,1355.49,1359.93,1355.49,1359.93,611.0
2024-04-22 13:50:00,1360.93,1365.0,1360.68,1363.97,1745.0,1360.93,1365.0,1360.68,1363.97,1745.0
2024-04-22 13:55:00,1363.88,1363.88,1361.69,1361.69,600.0,1363.88,1363.88,1361.69,1361.69,600.0
2024-04-22 14:00:00,1361.85,1362.83,1360.69,1362.83,400.0,1361.85,1362.83,1360.69,1362.83,400.0
2024-04-22 14:05:00,1363.38,1365.8,1363.38,1364.9,300.0,1363.38,1365.8,1363.38,1364.9,300.0
2024-04-22 14:10:00,1365.42,1365.47,1364.53,1365.47,800.0,1365.42,1365.47,1364.53,1365.47,800.0
2024-04-22 14:15:00,1367.68,1367.68,1367.37,1367.38,333.0,1367.68,1367.68,1367.37,1367.38,333.0
2024-04-22 14:20:00,1365.82,1366.77,1365.49,1366.77,500.0,1365.82,1366.77,1365.49,1366.77,500.0
2024-04-22 14:25:00,1366.52,1367.23,1365.16,1365.88,2051.0,1366.52,1367.23,1365.16,1365.88,2051.0
2024-04-22 14:30:00,1369.32,1369.69,1369.22,1369.69,400.0,1369.32,1369.69,1369.22,1369.69,400.0
2024-04-22 14:35:00,1369.76,1369.97,1367.45,1367.45,1768.0,1369.76,1369.97,1367.45,1367.45,1768.0
2024-04-22 14:40:00,1367.49,1367.49,1367.3,1367.3,200.0,1367.49,1367.49,1367.3,1367.3,200.0
2024-04-22 14:45:00,1367.0,1367.0,1366.94,1366.94,312.0,1367.0,1367.0,1366.94,1366.94,312.0
2024-04-22 14:50:00,1368.62,1368.62,1367.68,1367.77,535.0,1368.62,1368.62,1367.68,1367.77,535.0
2024-04-22 14:55:00,1367.73,1370.0,1367.57,1370.0,665.0,1367.73,1370.0,1367.57,1370.0,665.0
2024-04-22 15:00:00,1369.49,1370.18,1369.03,1369.5,1603.0,1369.49,1370.18,1369.03,1369.5,1603.0
2024-04-22 15:05:00,1369.36,1370.34,1368.5,1369.13,2363.0,1369.36,1370.34,1368.5,1369.13,2363.0
2024-04-22 15:10:00,1369.13,1369.13,1369.13,1369.13,0.0,1369.13,1369.13,1369.13,1369.13,0.0
2024-04-22 15:15:00,1368.62,1368.62,1365.73,1365.74,1804.0,1368.62,1368.62,1365.73,1365.74,1804.0
2024-04-22 15:20:00,1364.4,1366.12,1363.97,1363.97,927.0,1364.4,1366.12,1363.97,1363.97,927.0
2024-04-22 15:25:00,1364.04,1365.27,1364.03,1365.27,747.0,1364.04,1365.27,1364.03,1365.27,747.0
2024-04-22 15:30:00,1365.62,1365.62,1362.4,1362.4,1548.0,1365.62,1365.62,1362.4,1362.4,1548.0
2024-04-22 15:35:00,1360.62,1361.88,1358.05,1361.36,1256.0,1360.62,1361.88,1358.05,1361.36,1256.0
2024-04-22 15:40:00,1362.52,1365.79,1362.52,1365.29,601.0,1362.52,1365.79,1362.52,1365.29,601.0
2024-04-22 15:45:00,1364.55,1368.76,1364.54,1366.21,3882.0,1364.55,1368.76,1364.54,1366.21,3882.0
2024-04-22 15:50:00,1365.96,1368.33,1365.3,1367.41,8288.0,1365.96,1368.33,1365.3,1367.41,8288.0
2024-04-22 15:55:00,1365.4,1369.59,1365.12,1369.59,9383.0,1365.4,1369.59,1365.12,1369.59,9383.0
2024-04-23 09:30:00,1390.0,1395.2,1378.58,1384.71,13129.0,1390.0,1395.2,1378.58,1384.71,13129.0
2024-04-23 09:35:00,1381.05,1384.16,1375.05,1379.3,2391.0,1381.05,1384.16,1375.05,1379.3,2391.0
2024-04-23 09:40:00,1375.0,1380.88,1374.5,1378.03,3406.0,1375.0,1380.88,1374.5,1378.03,3406.0
2024-04-23 09:45:00,1375.03,1378.23,1375.03,1375.51,2765.0,1375.03,1378.23,1375.03,1375.51,2765.0
2024-04-23 09:50:00,1375.97,1376.99,1370.5,1374.79,1253.0,1375.97,1376.99,1370.5,1374.79,1253.0
2024-04-23 09:55:00,1371.33,1374.0,1367.28,1368.71,3030.0,1371.33,1374.0,1367.28,1368.71,3030.0
2024-04-23 10:00:00,1370.0,1380.56,1368.18,1380.56,4182.0,1370.0,1380.56,1368.18,1380.56,4182.0
2024-04-23 10:05:00,1381.37,1389.18,1381.36,1389.13,3500.0,1381.37,1389.18,1381.36,1389.13,3500.0
2024-04-23 10:10:00,1391.89,1391.89,1386.09,1386.1,1718.0,1391.89,1391.89,1386.09,1386.1,1718.0
2024-04-23 10:15:00,1387.06,1391.9,1386.07,1390.47,1400.0,1387.06,1391.9,1386.07,1390.47,1400.0
2024-04-23 10:20:00,1391.69,1392.0,1385.88,1385.88,500.0,1391.69,1392.0,1385.88,1385.88,500.0
2024-04-23 10:25:00,1391.57,1396.0,1391.57,1396.0,2516.0,1391.57,1396.0,1391.57,1396.0,2516.0
2024-04-23 10:30:00,1395.11,1398.11,1395.05,1397.82,5725.0,1395.11,1398.11,1395.05,1397.82,5725.0
2024-04-23 10:35:00,1397.0,1397.04,1395.68,1396.05,1200.0,1397.0,1397.04,1395.68,1396.05,1200.0
2024-04-23 10:40:00,1396.23,1401.02,1396.23,1401.02,500.0,1396.23,1401.02,1396.23,1401.02,500.0
2024-04-23 10:45:00,1401.76,1404.13,1398.64,1400.76,4324.0,1401.76,1404.13,1398.64,1400.76,4324.0
2024-04-23 10:50:00,1400.99,1400.99,1397.12,1399.56,822.0,1400.99,1400.99,1397.12,1399.56,822.0
2024-04-23 10:55:00,1399.6,1404.84,1399.6,1403.36,3813.0,1399.6,1404.84,1399.6,1403.36,3813.0
2024-04-23 11:00:00,1404.5,1404.5,1395.4,1398.53,1976.0,1404.5,1404.5,1395.4,1398.53,1976.0
2024-04-23 11:05:00,1399.58,1402.84,1398.78,1402.84,1670.0,1399.58,1402.84,1398.78,1402.84,1670.0
2024-04-23 11:10:00,1400.87,1404.46,1400.87,1404.45,500.0,1400.87,1404.46,1400.87,1404.45,500.0
2024-04-23 11:15:00,1405.6,1405.6,1404.54,1404.79,1436.0,1405.6,1405.6,1404.54,1404.79,1436.0
2024-04-23 11:20:00,1404.83,1405.04,1401.46,1403.09,2728.0,1404.83,1405.04,1401.46,1403.09,2728.0
2024-04-23 11:25:00,1402.89,1403.01,1400.54,1401.2,1700.0,1402.89,1403.01,1400.54,1401.2,1700.0
2024-04-23 11:30:00,1403.04,1408.18,1403.04,1405.41,3710.0,1403.04,1408.18,1403.04,1405.41,3710.0
2024-04-23 11:35:00,1405.53,1405.73,1402.28,1402.47,2800.0,1405.53,1405.73,1402.28,1402.47,2800.0
2024-04-23 11:40:00,1404.46,1404.46,1402.15,1403.48,1550.0,1404.46,1404.46,1402.15,1403.48,1550.0
2024-04-23 11:45:00,1404.0,1404.65,1400.42,1400.42,6618.0,1404.0,1404.65,1400.42,1400.42,6618.0
2024-04-23 11:50:00,1399.97,1400.95,1399.6,1400.61,5020.0,1399.97,1400.95,1399.6,1400.61,5020.0
2024-04-23 11:55:00,1399.11,1399.98,1396.12,1396.12,2115.0,1399.11,1399.98,1396.12,1396.12,2115.0
2024-04-23 12:00:00,1398.1,1401.49,1398.1,1400.59,2013.0,1398.1,1401.49,1398.1,1400.59,2013.0
2024-04-23 12:05:00,1398.81,1400.0,1397.38,1397.38,2300.0,1398.81,1400.0,1397.38,1397.38,2300.0
2024-04-23 12:10:00,1397.55,1398.1,1396.97,1397.11,3348.0,1397.55,1398.1,1396.97,1397.11,3348.0
2024-04-23 12:15:00,1398.05,1398.05,1395.19,1396.0,5035.0,1398.05,1398.05,1395.19,1396.0,5035.0
2024-04-23 12:20:00,1395.65,1395.66,1390.66,1391.16,5987.0,1395.65,1395.66,1390.66,1391.16,5987.0
2024-04-23 12:25:00,1390.2,1391.14,1389.66,1390.0,3766.0,1390.2,1391.14,1389.66,1390.0,3766.0
2024-04-23 12:30:00,1390.02,1391.11,1389.26,1390.2,14300.0,1390.02,1391.11,1389.26,1390.2,14300.0
2024-04-23 12:35:00,1390.09,1390.3,1388.22,1390.0,6405.0,1390.09,1390.3,1388.22,1390.0,6405.0
2024-04-23 12:40:00,1390.01,1390.18,1388.55,1388.97,5544.0,1390.01,1390.18,1388.55,1388.97,5544.0
2024-04-23 12:45:00,1389.34,1389.34,1389.34,1389.34,100.0,1389.34,1389.34,1389.34,1389.34,100.0
2024-04-23 12:50:00,1387.61,1389.58,1387.61,1389.58,421.0,1387.61,1389.58,1387.61,1389.58,421.0
2024-04-23 12:55:00,1389.58,1389.58,1389.57,1389.57,200.0,1389.58,1389.58,1389.57,1389.57,200.0
2024-04-23 13:00:00,1388.43,1388.53,1388.0,1388.53,400.0,1388.43,1388.53,1388.0,1388.53,400.0
2024-04-23 13:05:00,1390.28,1395.09,1390.28,1394.25,1247.0,1390.28,1395.09,1390.28,1394.25,1247.0
2024-04-23 13:10:00,1393.31,1394.05,1391.99,1392.0,800.0,1393.31,1394.05,1391.99,1392.0,800.0
2024-04-23 13:15:00,1392.0,1392.0,1392.0,1392.0,0.0,1392.0,1392.0,1392.0,1392.0,0.0
2024-04-23 13:20:00,1391.79,1393.4,1391.78,1393.39,798.0,1391.79,1393.4,1391.78,1393.39,798.0
2024-04-23 13:25:00,1393.38,1393.48,1393.38,1393.48,400.0,1393.38,1393.48,1393.38,1393.48,400.0
2024-04-23 13:30:00,1394.58,1394.58,1394.57,1394.58,300.0,1394.58,1394.58,1394.57,1394.58,300.0
2024-04-23 13:35:00,1396.53,1396.53,1395.76,1395.96,510.0,1396.53,1396.53,1395.76,1395.96,510.0
2024-04-23 13:40:00,1396.16,1397.82,1396.16,1397.64,800.0,1396.16,1397.82,1396.16,1397.64,800.0
2024-04-23 13:45:00,1396.81,1396.81,1395.0,1395.57,1320.0,1396.81,1396.81,1395.0,1395.57,1320.0
2024-04-23 13:50:00,1395.15,1395.99,1395.0,1395.9,1575.0,1395.15,1395.99,1395.0,1395.9,1575.0
2024-04-23 13:55:00,1395.0,1395.02,1395.0,1395.01,800.0,1395.0,1395.02,1395.0,1395.01,800.0
2024-04-23 14:00:00,1394.0,1395.24,1392.65,1395.24,1264.0,1394.0,1395.24,1392.65,1395.24,1264.0
2024-04-23 14:05:00,1396.0,1396.0,1395.0,1395.35,1800.0,1396.0,1396.0,1395.0,1395.35,1800.0
2024-04-23 14:10:00,1394.3,1394.94,1393.88,1393.88,1150.0,1394.3,1394.94,1393.88,1393.88,1150.0
2024-04-23 14:15:00,1393.88,1393.88,1393.88,1393.88,0.0,1393.88,1393.88,1393.88,1393.88,0.0
2024-04-23 14:20:00,1395.0,1395.06,1394.14,1394.97,686.0,1395.0,1395.06,1394.14,1394.97,686.0
2024-04-23 14:25:00,1393.67,1396.0,1393.6,1396.0,1137.0,1393.67,1396.0,1393.6,1396.0,1137.0
2024-04-23 14:30:00,1396.86,1396.86,1395.17,1395.17,1180.0,1396.86,1396.86,1395.17,1395.17,1180.0
2024-04-23 14:35:00,1397.0,1397.06,1396.99,1397.06,200.0,1397.0,1397.06,1396.99,1397.06,200.0
2024-04-23 14:40:00,1396.85,1396.93,1396.75,1396.93,500.0,1396.85,1396.93,1396.75,1396.93,500.0
2024-04-23 14:45:00,1397.91,1398.17,1397.91,1398.17,208.0,1397.91,1398.17,1397.91,1398.17,208.0
2024-04-23 14:50:00,1398.45,1399.0,1395.61,1397.05,2200.0,1398.45,1399.0,1395.61,1397.05,2200.0
2024-04-23 14:55:00,1397.09,1397.55,1397.09,1397.55,300.0,1397.09,1397.55,1397.09,1397.55,300.0
2024-04-23 15:00:00,1398.84,1398.89,1396.92,1398.89,1104.0,1398.84,1398.89,1396.92,1398.89,1104.0
2024-04-23 15:05:00,1399.41,1399.42,1398.29,1398.69,1184.0,1399.41,1399.42,1398.29,1398.69,1184.0
2024-04-23 15:10:00,1400.0,1400.03,1398.11,1398.27,1200.0,1400.0,1400.03,1398.11,1398.27,1200.0
2024-04-23 15:15:00,1398.78,1399.47,1398.77,1399.44,500.0,1398.78,1399.47,1398.77,1399.44,500.0
2024-04-23 15:20:00,1398.64,1398.67,1397.69,1398.66,600.0,1398.64,1398.67,1397.69,1398.66,600.0
2024-04-23 15:25:00,1399.17,1399.17,1397.43,1397.53,800.0,1399.17,1399.17,1397.43,1397.53,800.0
2024-04-23 15:30:00,1397.25,1397.26,1393.45,1395.01,3354.0,1397.25,1397.26,1393.45,1395.01,3354.0
2024-04-23 15:35:00,1395.01,1395.45,1393.15,1394.36,2600.0,1395.01,1395.45,1393.15,1394.36,2600.0
2024-04-23 15:40:00,1394.08,1395.47,1394.07,1395.09,1200.0,1394.08,1395.47,1394.07,1395.09,1200.0
2024-04-23 15:45:00,1396.11,1396.11,1393.0,1394.06,4174.0,1396.11,1396.11,1393.0,1394.06,4174.0
2024-04-23 15:50:00,1394.57,1395.0,1393.05,1394.64,2292.0,1394.57,1395.0,1393.05,1394.64,2292.0
2024-04-23 15:55:00,1394.64,1396.31,1392.89,1395.0,9775.0,1394.64,1396.31,1392.89,1395.0,9775.0
2024-04-24 09:30:00,1384.87,1390.01,1384.14,1384.14,6010.0,1384.87,1390.01,1384.14,1384.14,6010.0
2024-04-24 09:35:00,1386.69,1398.17,1386.69,1396.36,3458.0,1386.69,1398.17,1386.69,1396.36,3458.0
2024-04-24 09:40:00,1395.0,1395.07,1395.0,1395.0,2205.0,1395.0,1395.07,1395.0,1395.0,2205.0
2024-04-24 09:45:00,1392.49,1399.7,1392.48,1396.73,1012.0,1392.49,1399.7,1392.48,1396.73,1012.0
2024-04-24 09:50:00,1391.74,1391.74,1391.58,1391.58,200.0,1391.74,1391.74,1391.58,1391.58,200.0
2024-04-24 09:55:00,1390.21,1392.48,1385.17,1388.36,6680.0,1390.21,1392.48,1385.17,1388.36,6680.0
2024-04-24 10:00:00,1391.15,1392.5,1388.42,1389.22,1509.0,1391.15,1392.5,1388.42,1389.22,1509.0
2024-04-24 10:05:00,1389.8,1389.8,1388.18,1388.19,400.0,1389.8,1389.8,1388.18,1388.19,400.0
2024-04-24 10:10:00,1387.62,1387.62,1380.82,1381.43,611.0,1387.62,1387.62,1380.82,1381.43,611.0
2024-04-24 10:15:00,1379.81,1383.11,1379.81,1382.0,699.0,1379.81,1383.11,1379.81,1382.0,699.0
2024-04-24 10:20:00,1383.58,1383.58,1383.58,1383.58,100.0,1383.58,1383.58,1383.58,1383.58,100.0
2024-04-24 10:25:00,1383.58,1383.58,1383.58,1383.58,0.0,1383.58,1383.58,1383.58,1383.58,0.0
2024-04-24 10:30:00,1381.0,1381.0,1381.0,1381.0,125.0,1381.0,1381.0,1381.0,1381.0,125.0
2024-04-24 10:35:00,1378.44,1378.44,1378.44,1378.44,100.0,1378.44,1378.44,1378.44,1378.44,100.0
2024-04-24 10:40:00,1377.68,1381.51,1377.26,1380.12,1700.0,1377.68,1381.51,1377.26,1380.12,1700.0
2024-04-24 10:45:00,1383.2,1383.22,1380.99,1380.99,600.0,1383.2,1383.22,1380.99,1380.99,600.0
2024-04-24 10:50:00,1382.5,1382.5,1382.5,1382.5,200.0,1382.5,1382.5,1382.5,1382.5,200.0
2024-04-24 10:55:00,1380.42,1380.43,1380.42,1380.42,200.0,1380.42,1380.43,1380.42,1380.42,200.0
2024-04-24 11:00:00,1380.87,1382.05,1380.36,1381.54,2500.0,1380.87,1382.05,1380.36,1381.54,2500.0
2024-04-24 11:05:00,1380.48,1380.48,1378.01,1378.89,600.0,1380.48,1380.48,1378.01,1378.89,600.0
2024-04-24 11:10:00,1378.89,1378.89,1378.89,1378.89,100.0,1378.89,1378.89,1378.89,1378.89,100.0
2024-04-24 11:15:00,1377.92,1380.34,1377.92,1379.81,400.0,1377.92,1380.34,1377.92,1379.81,400.0
2024-04-24 11:20:00,1379.91,1383.38,1379.91,1383.38,2623.0,1379.91,1383.38,1379.91,1383.38,2623.0
2024-04-24 11:25:00,1381.73,1384.42,1381.72,1381.92,1400.0,1381.73,1384.42,1381.72,1381.92,1400.0
2024-04-24 11:30:00,1382.0,1382.0,1382.0,1382.0,100.0,1382.0,1382.0,1382.0,1382.0,100.0
2024-04-24 11:35:00,1383.26,1383.26,1383.26,1383.26,100.0,1383.26,1383.26,1383.26,1383.26,100.0
2024-04-24 11:40:00,1381.58,1381.58,1381.58,1381.58,100.0,1381.58,1381.58,1381.58,1381.58,100.0
2024-04-24 11:45:00,1378.19,1379.9,1378.09,1379.89,400.0,1378.19,1379.9,1378.09,1379.89,400.0
2024-04-24 11:50:00,1378.62,1378.84,1378.25,1378.84,300.0,1378.62,1378.84,1378.25,1378.84,300.0
2024-04-24 11:55:00,1379.26,1379.26,1376.69,1376.7,831.0,1379.26,1379.26,1376.69,1376.7,831.0
2024-04-24 12:00:00,1376.78,1376.85,1374.94,1375.44,500.0,1376.78,1376.85,1374.94,1375.44,500.0
2024-04-24 12:05:00,1377.27,1377.27,1377.26,1377.27,500.0,1377.27,1377.27,1377.26,1377.27,500.0
2024-04-24 12:10:00,1373.43,1373.64,1373.43,1373.47,543.0,1373.43,1373.64,1373.43,1373.47,543.0
2024-04-24 12:15:00,1373.47,1373.47,1373.47,1373.47,0.0,1373.47,1373.47,1373.47,1373.47,0.0
2024-04-24 12:20:00,1374.41,1374.41,1374.0,1374.0,200.0,1374.41,1374.41,1374.0,1374.0,200.0
2024-04-24 12:25:00,1373.95,1373.95,1372.03,1373.44,990.0,1373.95,1373.95,1372.03,1373.44,990.0
2024-04-24 12:30:00,1372.0,1372.0,1369.07,1370.21,474.0,1372.0,1372.0,1369.07,1370.21,474.0
2024-04-24 12:35:00,1369.2,1369.2,1368.24,1368.24,200.0,1369.2,1369.2,1368.24,1368.24,200.0
2024-04-24 12:40:00,1368.24,1368.24,1368.24,1368.24,0.0,1368.24,1368.24,1368.24,1368.24,0.0
2024-04-24 12:45:00,1371.01,1371.03,1371.0,1371.03,200.0,1371.01,1371.03,1371.0,1371.03,200.0
2024-04-24 12:50:00,1371.95,1371.95,1371.95,1371.95,216.0,1371.95,1371.95,1371.95,1371.95,216.0
2024-04-24 12:55:00,1373.32,1373.32,1373.32,1373.32,200.0,1373.32,1373.32,1373.32,1373.32,200.0
2024-04-24 13:00:00,1371.74,1371.74,1371.74,1371.74,100.0,1371.74,1371.74,1371.74,1371.74,100.0
2024-04-24 13:05:00,1371.74,1371.74,1371.74,1371.74,0.0,1371.74,1371.74,1371.74,1371.74,0.0
2024-04-24 13:10:00,1371.74,1371.74,1371.74,1371.74,0.0,1371.74,1371.74,1371.74,1371.74,0.0
2024-04-24 13:15:00,1370.1,1370.1,1370.1,1370.1,100.0,1370.1,1370.1,1370.1,1370.1,100.0
2024-04-24 13:20:00,1370.64,1371.7,1370.64,1371.7,300.0,1370.64,1371.7,1370.64,1371.7,300.0
2024-04-24 13:25:00,1371.7,1373.07,1371.7,1373.07,800.0,1371.7,1373.07,1371.7,1373.07,800.0
2024-04-24 13:30:00,1373.07,1373.07,1373.07,1373.07,0.0,1373.07,1373.07,1373.07,1373.07,0.0
2024-04-24 13:35:00,1374.59,1375.17,1373.1,1373.1,735.0,1374.59,1375.17,1373.1,1373.1,735.0
2024-04-24 13:40:00,1374.66,1374.67,1373.44,1373.44,300.0,1374.66,1374.67,1373.44,1373.44,300.0
2024-04-24 13:45:00,1373.44,1373.44,1373.44,1373.44,0.0,1373.44,1373.44,1373.44,1373.44,0.0
2024-04-24 13:50:00,1373.44,1373.44,1373.44,1373.44,0.0,1373.44,1373.44,1373.44,1373.44,0.0
2024-04-24 13:55:00,1372.0,1373.64,1370.23,1371.57,1512.0,1372.0,1373.64,1370.23,1371.57,1512.0
2024-04-24 14:00:00,1372.04,1372.04,1370.78,1370.78,200.0,1372.04,1372.04,1370.78,1370.78,200.0
2024-04-24 14:05:00,1369.59,1369.59,1368.07,1368.07,778.0,1369.59,1369.59,1368.07,1368.07,778.0
2024-04-24 14:10:00,1368.07,1368.07,1368.07,1368.07,0.0,1368.07,1368.07,1368.07,1368.07,0.0
2024-04-24 14:15:00,1371.04,1371.04,1371.04,1371.04,100.0,1371.04,1371.04,1371.04,1371.04,100.0
2024-04-24 14:20:00,1370.23,1371.05,1370.23,1371.05,400.0,1370.23,1371.05,1370.23,1371.05,400.0
2024-04-24 14:25:00,1370.0,1370.0,1369.16,1369.17,650.0,1370.0,1370.0,1369.16,1369.17,650.0
2024-04-24 14:30:00,1368.27,1368.27,1368.27,1368.27,250.0,1368.27,1368.27,1368.27,1368.27,250.0
2024-04-24 14:35:00,1365.54,1369.25,1365.54,1367.91,585.0,1365.54,1369.25,1365.54,1367.91,585.0
2024-04-24 14:40:00,1367.91,1367.91,1367.91,1367.91,0.0,1367.91,1367.91,1367.91,1367.91,0.0
2024-04-24 14:45:00,1369.13,1369.13,1368.2,1368.2,265.0,1369.13,1369.13,1368.2,1368.2,265.0
2024-04-24 14:50:00,1367.94,1368.41,1367.94,1368.41,200.0,1367.94,1368.41,1367.94,1368.41,200.0
2024-04-24 14:55:00,1368.13,1368.37,1368.12,1368.37,200.0,1368.13,1368.37,1368.12,1368.37,200.0
2024-04-24 15:00:00,1367.54,1367.54,1367.21,1367.21,300.0,1367.54,1367.54,1367.21,1367.21,300.0
2024-04-24 15:05:00,1367.15,1369.7,1367.15,1369.66,645.0,1367.15,1369.7,1367.15,1369.66,645.0
2024-04-24 15:10:00,1369.79,1369.93,1369.46,1369.46,400.0,1369.79,1369.93,1369.46,1369.46,400.0
2024-04-24 15:15:00,1370.82,1370.83,1368.68,1368.68,200.0,1370.82,1370.83,1368.68,1368.68,200.0
2024-04-24 15:20:00,1369.67,1369.68,1369.67,1369.67,100.0,1369.67,1369.68,1369.67,1369.67,100.0
2024-04-24 15:25:00,1370.89,1371.13,1368.86,1371.13,900.0,1370.89,1371.13,1368.86,1371.13,900.0
2024-04-24 15:30:00,1370.25,1370.25,1370.25,1370.25,100.0,1370.25,1370.25,1370.25,1370.25,100.0
2024-04-24 15:35:00,1372.03,1377.96,1360.0,1374.2,59854.0,1372.03,1377.96,1360.0,1374.2,59854.0
2024-04-24 15:40:00,1374.42,1374.46,1370.3,1372.12,5178.0,1374.42,1374.46,1370.3,1372.12,5178.0
2024-04-24 15:45:00,1370.46,1372.2,1370.13,1371.4,6422.0,1370.46,1372.2,1370.13,1371.4,6422.0
2024-04-24 15:50:00,1375.05,1375.72,1373.9,1375.49,1209.0,1375.05,1375.72,1373.9,1375.49,1209.0
2024-04-24 15:55:00,1376.14,1376.17,1368.98,1368.98,10325.0,1376.14,1376.17,1368.98,1368.98,10325.0
2024-04-25 09:30:00,1350.0,1352.01,1341.0,1347.0,9944.0,1350.0,1352.01,1341.0,1347.0,9944.0
2024-04-25 09:35:00,1344.0,1346.38,1344.0,1346.38,765.0,1344.0,1346.38,1344.0,1346.38,765.0
2024-04-25 09:40:00,1344.35,1350.02,1344.35,1350.02,400.0,1344.35,1350.02,1344.35,1350.02,400.0
2024-04-25 09:45:00,1350.0,1351.0,1349.78,1349.82,600.0,1350.0,1351.0,1349.78,1349.82,600.0
2024-04-25 09:50:00,1349.83,1353.14,1348.47,1352.98,1855.0,1349.83,1353.14,1348.47,1352.98,1855.0
2024-04-25 09:55:00,1354.49,1354.87,1349.5,1354.87,400.0,1354.49,1354.87,1349.5,1354.87,400.0
2024-04-25 10:00:00,1349.97,1352.54,1349.97,1352.54,300.0,1349.97,1352.54,1349.97,1352.54,300.0
2024-04-25 10:05:00,1351.46,1351.46,1351.46,1351.46,100.0,1351.46,1351.46,1351.46,1351.46,100.0
2024-04-25 10:10:00,1350.83,1356.6,1350.83,1356.6,1354.0,1350.83,1356.6,1350.83,1356.6,1354.0
2024-04-25 10:15:00,1360.72,1364.01,1358.19,1363.74,1850.0,1360.72,1364.01,1358.19,1363.74,1850.0
2024-04-25 10:20:00,1362.94,1365.41,1362.93,1363.64,744.0,1362.94,1365.41,1362.93,1363.64,744.0
2024-04-25 10:25:00,1364.1,1364.1,1363.54,1363.91,502.0,1364.1,1364.1,1363.54,1363.91,502.0
2024-04-25 10:30:00,1363.84,1364.52,1355.77,1356.0,1383.0,1363.84,1364.52,1355.77,1356.0,1383.0
2024-04-25 10:35:00,1357.77,1360.77,1355.66,1358.09,2490.0,1357.77,1360.77,1355.66,1358.09,2490.0
2024-04-25 10:40:00,1356.23,1356.23,1354.48,1355.56,500.0,1356.23,1356.23,1354.48,1355.56,500.0
2024-04-25 10:45:00,1355.0,1355.0,1351.7,1351.71,1000.0,1355.0,1355.0,1351.7,1351.71,1000.0
2024-04-25 10:50:00,1350.6,1353.19,1350.0,1351.03,1300.0,1350.6,1353.19,1350.0,1351.03,1300.0
2024-04-25 10:55:00,1351.99,1356.71,1351.56,1356.71,900.0,1351.99,1356.71,1351.56,1356.71,900.0
2024-04-25 11:00:00,1356.39,1357.24,1356.39,1357.06,750.0,1356.39,1357.24,1356.39,1357.06,750.0
2024-04-25 11:05:00,1356.92,1356.92,1356.92,1356.92,100.0,1356.92,1356.92,1356.92,1356.92,100.0
2024-04-25 11:10:00,1356.02,1356.68,1356.02,1356.68,200.0,1356.02,1356.68,1356.02,1356.68,200.0
2024-04-25 11:15:00,1356.74,1356.74,1356.21,1356.21,200.0,1356.74,1356.74,1356.21,1356.21,200.0
2024-04-25 11:20:00,1355.55,1355.55,1355.54,1355.55,100.0,1355.55,1355.55,1355.54,1355.55,100.0
2024-04-25 11:25:00,1358.21,1358.21,1358.21,1358.21,100.0,1358.21,1358.21,1358.21,1358.21,100.0
2024-04-25 11:30:00,1357.47,1358.21,1353.41,1353.41,300.0,1357.47,1358.21,1353.41,1353.41,300.0
2024-04-25 11:35:00,1353.28,1355.42,1352.58,1355.42,600.0,1353.28,1355.42,1352.58,1355.42,600.0
2024-04-25 11:40:00,1355.01,1356.63,1355.01,1356.63,200.0,1355.01,1356.63,1355.01,1356.63,200.0
2024-04-25 11:45:00,1357.72,1358.0,1357.43,1357.43,400.0,1357.72,1358.0,1357.43,1357.43,400.0
2024-04-25 11:50:00,1357.48,1359.81,1356.55,1359.65,1639.0,1357.48,1359.81,1356.55,1359.65,1639.0
2024-04-25 11:55:00,1356.91,1360.03,1356.9,1360.03,488.0,1356.91,1360.03,1356.9,1360.03,488.0
2024-04-25 12:00:00,1360.11,1362.73,1359.62,1362.73,633.0,1360.11,1362.73,1359.62,1362.73,633.0
2024-04-25 12:05:00,1360.48,1360.48,1360.48,1360.48,100.0,1360.48,1360.48,1360.48,1360.48,100.0
2024-04-25 12:10:00,1356.82,1358.04,1356.21,1358.04,400.0,1356.82,1358.04,1356.21,1358.04,400.0
2024-04-25 12:15:00,1358.04,1358.04,1358.04,1358.04,0.0,1358.04,1358.04,1358.04,1358.04,0.0
2024-04-25 12:20:00,1360.37,1360.37,1360.36,1360.37,100.0,1360.37,1360.37,1360.36,1360.37,100.0
2024-04-25 12:25:00,1359.49,1359.49,1359.49,1359.49,100.0,1359.49,1359.49,1359.49,1359.49,100.0
2024-04-25 12:30:00,1359.42,1359.52,1359.39,1359.39,325.0,1359.42,1359.52,1359.39,1359.39,325.0
2024-04-25 12:35:00,1360.57,1360.57,1357.83,1357.84,1229.0,1360.57,1360.57,1357.83,1357.84,1229.0
2024-04-25 12:40:00,1357.87,1358.74,1356.57,1357.78,4800.0,1357.87,1358.74,1356.57,1357.78,4800.0
2024-04-25 12:45:00,1358.2,1358.53,1356.73,1358.53,1410.0,1358.2,1358.53,1356.73,1358.53,1410.0
2024-04-25 12:50:00,1358.49,1361.1,1358.49,1360.76,1375.0,1358.49,1361.1,1358.49,1360.76,1375.0
2024-04-25 12:55:00,1361.98,1361.98,1361.98,1361.98,100.0,1361.98,1361.98,1361.98,1361.98,100.0
2024-04-25 13:00:00,1362.5,1362.5,1362.5,1362.5,452.0,1362.5,1362.5,1362.5,1362.5,452.0
2024-04-25 13:05:00,1364.15,1366.35,1364.15,1366.35,623.0,1364.15,1366.35,1364.15,1366.35,623.0
2024-04-25 13:10:00,1364.01,1364.01,1363.94,1364.0,500.0,1364.01,1364.01,1363.94,1364.0,500.0
2024-04-25 13:15:00,1364.0,1364.0,1364.0,1364.0,0.0,1364.0,1364.0,1364.0,1364.0,0.0
2024-04-25 13:20:00,1361.49,1361.49,1359.2,1360.08,650.0,1361.49,1361.49,1359.2,1360.08,650.0
2024-04-25 13:25:00,1360.36,1361.04,1359.28,1360.68,2455.0,1360.36,1361.04,1359.28,1360.68,2455.0
2024-04-25 13:30:00,1363.84,1363.84,1363.84,1363.84,124.0,1363.84,1363.84,1363.84,1363.84,124.0
2024-04-25 13:35:00,1362.6,1365.62,1362.6,1365.62,300.0,1362.6,1365.62,1362.6,1365.62,300.0
2024-04-25 13:40:00,1365.26,1365.26,1365.25,1365.26,100.0,1365.26,1365.26,1365.25,1365.26,100.0
2024-04-25 13:45:00,1364.53,1365.35,1364.52,1365.35,700.0,1364.53,1365.35,1364.52,1365.35,700.0
2024-04-25 13:50:00,1367.95,1367.95,1367.94,1367.95,366.0,1367.95,1367.95,1367.94,1367.95,366.0
2024-04-25 13:55:00,1367.95,1367.95,1367.95,1367.95,0.0,1367.95,1367.95,1367.95,1367.95,0.0
2024-04-25 14:00:00,1367.04,1367.04,1365.49,1365.49,700.0,1367.04,1367.04,1365.49,1365.49,700.0
2024-04-25 14:05:00,1364.47,1366.0,1364.47,1366.0,1531.0,1364.47,1366.0,1364.47,1366.0,1531.0
2024-04-25 14:10:00,1366.39,1366.39,1366.39,1366.39,110.0,1366.39,1366.39,1366.39,1366.39,110.0
2024-04-25 14:15:00,1366.21,1366.21,1366.21,1366.21,100.0,1366.21,1366.21,1366.21,1366.21,100.0
2024-04-25 14:20:00,1366.21,1366.21,1366.21,1366.21,0.0,1366.21,1366.21,1366.21,1366.21,0.0
2024-04-25 14:25:00,1363.12,1363.5,1362.86,1362.86,700.0,1363.12,1363.5,1362.86,1362.86,700.0
2024-04-25 14:30:00,1361.33,1363.02,1361.33,1363.02,300.0,1361.33,1363.02,1361.33,1363.02,300.0
2024-04-25 14:35:00,1362.95,1362.95,1361.49,1361.5,300.0,1362.95,1362.95,1361.49,1361.5,300.0
2024-04-25 14:40:00,1360.08,1361.81,1360.07,1361.81,200.0,1360.08,1361.81,1360.07,1361.81,200.0
2024-04-25 14:45:00,1361.99,1361.99,1361.98,1361.99,100.0,1361.99,1361.99,1361.98,1361.99,100.0
2024-04-25 14:50:00,1361.97,1361.97,1361.81,1361.81,373.0,1361.97,1361.97,1361.81,1361.81,373.0
2024-04-25 14:55:00,1361.64,1363.44,1361.63,1363.44,280.0,1361.64,1363.44,1361.63,1363.44,280.0
2024-04-25 15:00:00,1363.44,1363.44,1363.44,1363.44,0.0,1363.44,1363.44,1363.44,1363.44,0.0
2024-04-25 15:05:00,1368.43,1368.43,1368.43,1368.43,100.0,1368.43,1368.43,1368.43,1368.43,100.0
2024-04-25 15:10:00,1368.43,1368.43,1368.43,1368.43,0.0,1368.43,1368.43,1368.43,1368.43,0.0
2024-04-25 15:15:00,1366.38,1367.1,1366.38,1367.1,678.0,1366.38,1367.1,1366.38,1367.1,678.0
2024-04-25 15:20:00,1367.1,1367.1,1367.1,1367.1,0.0,1367.1,1367.1,1367.1,1367.1,0.0
2024-04-25 15:25:00,1366.14,1367.91,1366.14,1367.25,700.0,1366.14,1367.91,1366.14,1367.25,700.0
2024-04-25 15:30:00,1369.08,1369.08,1364.92,1367.3,750.0,1369.08,1369.08,1364.92,1367.3,750.0
2024-04-25 15:35:00,1367.13,1367.13,1365.63,1365.63,200.0,1367.13,1367.13,1365.63,1365.63,200.0
2024-04-25 15:40:00,1364.26,1364.26,1363.84,1364.09,724.0,1364.26,1364.26,1363.84,1364.09,724.0
2024-04-25 15:45:00,1365.89,1365.89,1362.71,1363.27,1700.0,1365.89,1365.89,1362.71,1363.27,1700.0
2024-04-25 15:50:00,1362.08,1365.05,1361.89,1363.85,2376.0,1362.08,1365.05,1361.89,1363.85,2376.0
2024-04-25 15:55:00,1362.68,1365.04,1362.67,1363.82,8193.0,1362.68,1365.04,1362.67,1363.82,8193.0
2024-04-26 09:30:00,1380.0,1387.72,1376.69,1387.05,11057.0,1380.0,1387.72,1376.69,1387.05,11057.0
2024-04-26 09:35:00,1394.2,1398.06,1388.01,1388.01,3490.0,1394.2,1398.06,1388.01,1388.01,3490.0
2024-04-26 09:40:00,1387.68,1387.68,1380.01,1384.65,627.0,1387.68,1387.68,1380.01,1384.65,627.0
2024-04-26 09:45:00,1385.46,1388.62,1385.36,1386.17,2500.0,1385.46,1388.62,1385.36,1386.17,2500.0
2024-04-26 09:50:00,1386.06,1388.29,1383.03,1384.58,7286.0,1386.06,1388.29,1383.03,1384.58,7286.0
2024-04-26 09:55:00,1384.45,1389.96,1382.93,1387.16,8885.0,1384.45,1389.96,1382.93,1387.16,8885.0
2024-04-26 10:00:00,1390.0,1391.8,1384.64,1390.24,1750.0,1390.0,1391.8,1384.64,1390.24,1750.0
2024-04-26 10:05:00,1387.21,1387.31,1384.73,1384.78,500.0,1387.21,1387.31,1384.73,1384.78,500.0
2024-04-26 10:10:00,1386.19,1386.97,1386.18,1386.97,600.0,1386.19,1386.97,1386.18,1386.97,600.0
2024-04-26 10:15:00,1389.5,1391.98,1388.35,1391.98,862.0,1389.5,1391.98,1388.35,1391.98,862.0
2024-04-26 10:20:00,1388.95,1388.95,1385.05,1386.4,793.0,1388.95,1388.95,1385.05,1386.4,793.0
2024-04-26 10:25:00,1383.0,1386.08,1383.0,1386.08,1100.0,1383.0,1386.08,1383.0,1386.08,1100.0
2024-04-26 10:30:00,1385.25,1388.6,1384.5,1388.6,1160.0,1385.25,1388.6,1384.5,1388.6,1160.0
2024-04-26 10:35:00,1389.9,1389.9,1388.98,1389.53,660.0,1389.9,1389.9,1388.98,1389.53,660.0
2024-04-26 10:40:00,1389.27,1390.48,1386.11,1386.11,1806.0,1389.27,1390.48,1386.11,1386.11,1806.0
2024-04-26 10:45:00,1386.1,1386.1,1385.78,1386.05,907.0,1386.1,1386.1,1385.78,1386.05,907.0
2024-04-26 10:50:00,1385.16,1386.83,1384.28,1385.16,1647.0,1385.16,1386.83,1384.28,1385.16,1647.0
2024-04-26 10:55:00,1384.83,1385.48,1383.35,1383.35,900.0,1384.83,1385.48,1383.35,1383.35,900.0
2024-04-26 11:00:00,1383.95,1385.33,1383.94,1384.61,800.0,1383.95,1385.33,1383.94,1384.61,800.0
2024-04-26 11:05:00,1382.59,1382.59,1381.82,1381.83,400.0,1382.59,1382.59,1381.82,1381.83,400.0
2024-04-26 11:10:00,1381.5,1381.55,1379.75,1381.55,2180.0,1381.5,1381.55,1379.75,1381.55,2180.0
2024-04-26 11:15:00,1383.0,1383.61,1382.46,1383.61,600.0,1383.0,1383.61,1382.46,1383.61,600.0
2024-04-26 11:20:00,1383.66,1385.0,1382.27,1384.03,3513.0,1383.66,1385.0,1382.27,1384.03,3513.0
2024-04-26 11:25:00,1386.58,1386.58,1383.8,1383.8,450.0,1386.58,1386.58,1383.8,1383.8,450.0
2024-04-26 11:30:00,1385.23,1385.23,1381.9,1384.19,1522.0,1385.23,1385.23,1381.9,1384.19,1522.0
2024-04-26 11:35:00,1384.16,1385.09,1383.94,1384.69,2000.0,1384.16,1385.09,1383.94,1384.69,2000.0
2024-04-26 11:40:00,1384.45,1384.45,1384.45,1384.45,100.0,1384.45,1384.45,1384.45,1384.45,100.0
2024-04-26 11:45:00,1386.93,1386.93,1386.93,1386.93,100.0,1386.93,1386.93,1386.93,1386.93,100.0
2024-04-26 11:50:00,1385.41,1387.13,1385.41,1387.13,500.0,1385.41,1387.13,1385.41,1387.13,500.0
2024-04-26 11:55:00,1388.64,1390.35,1388.64,1390.08,9252.0,1388.64,1390.35,1388.64,1390.08,9252.0
2024-04-26 12:00:00,1389.71,1389.71,1388.34,1388.36,894.0,1389.71,1389.71,1388.34,1388.36,894.0
2024-04-26 12:05:00,1383.88,1383.88,1382.13,1382.13,400.0,1383.88,1383.88,1382.13,1382.13,400.0
2024-04-26 12:10:00,1382.13,1382.13,1382.13,1382.13,0.0,1382.13,1382.13,1382.13,1382.13,0.0
2024-04-26 12:15:00,1384.66,1386.38,1384.66,1386.38,500.0,1384.66,1386.38,1384.66,1386.38,500.0
2024-04-26 12:20:00,1388.51,1388.51,1388.5,1388.51,200.0,1388.51,1388.51,1388.5,1388.51,200.0
2024-04-26 12:25:00,1388.64,1388.64,1385.56,1385.56,932.0,1388.64,1388.64,1385.56,1385.56,932.0
2024-04-26 12:30:00,1385.45,1385.45,1385.45,1385.45,100.0,1385.45,1385.45,1385.45,1385.45,100.0
2024-04-26 12:35:00,1387.48,1389.58,1387.48,1389.58,500.0,1387.48,1389.58,1387.48,1389.58,500.0
2024-04-26 12:40:00,1388.79,1391.05,1388.79,1390.98,5890.0,1388.79,1391.05,1388.79,1390.98,5890.0
2024-04-26 12:45:00,1391.03,1391.03,1390.78,1390.78,200.0,1391.03,1391.03,1390.78,1390.78,200.0
2024-04-26 12:50:00,1390.78,1390.78,1390.78,1390.78,0.0,1390.78,1390.78,1390.78,1390.78,0.0
2024-04-26 12:55:00,1392.45,1394.1,1392.45,1394.1,797.0,1392.45,1394.1,1392.45,1394.1,797.0
2024-04-26 13:00:00,1393.84,1393.84,1391.31,1393.12,1311.0,1393.84,1393.84,1391.31,1393.12,1311.0
2024-04-26 13:05:00,1394.3,1395.38,1391.88,1391.9,4600.0,1394.3,1395.38,1391.88,1391.9,4600.0
2024-04-26 13:10:00,1391.88,1392.91,1391.0,1391.0,1019.0,1391.88,1392.91,1391.0,1391.0,1019.0
2024-04-26 13:15:00,1390.5,1390.94,1389.09,1390.3,3601.0,1390.5,1390.94,1389.09,1390.3,3601.0
2024-04-26 13:20:00,1389.57,1392.88,1388.91,1392.88,10450.0,1389.57,1392.88,1388.91,1392.88,10450.0
2024-04-26 13:25:00,1392.88,1396.78,1392.88,1396.71,9829.0,1392.88,1396.78,1392.88,1396.71,9829.0
2024-04-26 13:30:00,1396.65,1397.85,1395.92,1396.48,2102.0,1396.65,1397.85,1395.92,1396.48,2102.0
2024-04-26 13:35:00,1397.48,1397.73,1396.4,1396.77,1064.0,1397.48,1397.73,1396.4,1396.77,1064.0
2024-04-26 13:40:00,1399.08,1400.46,1397.79,1400.46,1100.0,1399.08,1400.46,1397.79,1400.46,1100.0
2024-04-26 13:45:00,1402.0,1404.6,1401.85,1403.1,2856.0,1402.0,1404.6,1401.85,1403.1,2856.0
2024-04-26 13:50:00,1402.57,1403.5,1402.17,1403.5,1400.0,1402.57,1403.5,1402.17,1403.5,1400.0
2024-04-26 13:55:00,1401.35,1401.35,1396.14,1398.74,2274.0,1401.35,1401.35,1396.14,1398.74,2274.0
2024-04-26 14:00:00,1398.15,1398.16,1395.24,1395.25,1147.0,1398.15,1398.16,1395.24,1395.25,1147.0
2024-04-26 14:05:00,1396.62,1398.55,1396.1,1396.1,891.0,1396.62,1398.55,1396.1,1396.1,891.0
2024-04-26 14:10:00,1396.6,1399.45,1394.83,1395.84,3027.0,1396.6,1399.45,1394.83,1395.84,3027.0
2024-04-26 14:15:00,1395.86,1395.86,1395.86,1395.86,200.0,1395.86,1395.86,1395.86,1395.86,200.0
2024-04-26 14:20:00,1395.72,1398.52,1395.72,1398.35,2594.0,1395.72,1398.52,1395.72,1398.35,2594.0
2024-04-26 14:25:00,1398.36,1402.6,1397.43,1399.47,19274.0,1398.36,1402.6,1397.43,1399.47,19274.0
2024-04-26 14:30:00,1399.47,1401.66,1397.49,1401.66,2600.0,1399.47,1401.66,1397.49,1401.66,2600.0
2024-04-26 14:35:00,1403.14,1406.89,1403.14,1406.77,2100.0,1403.14,1406.89,1403.14,1406.77,2100.0
2024-04-26 14:40:00,1408.67,1408.94,1405.67,1406.72,2700.0,1408.67,1408.94,1405.67,1406.72,2700.0
2024-04-26 14:45:00,1406.69,1408.87,1405.58,1408.87,3251.0,1406.69,1408.87,1405.58,1408.87,3251.0
2024-04-26 14:50:00,1408.52,1410.2,1407.99,1408.99,3570.0,1408.52,1410.2,1407.99,1408.99,3570.0
2024-04-26 14:55:00,1409.69,1413.94,1409.06,1410.38,3843.0,1409.69,1413.94,1409.06,1410.38,3843.0
2024-04-26 15:00:00,1410.54,1412.82,1410.54,1411.98,3441.0,1410.54,1412.82,1410.54,1411.98,3441.0
2024-04-26 15:05:00,1412.48,1412.49,1410.61,1412.17,3066.0,1412.48,1412.49,1410.61,1412.17,3066.0
2024-04-26 15:10:00,1412.69,1415.23,1411.91,1411.91,3815.0,1412.69,1415.23,1411.91,1411.91,3815.0
2024-04-26 15:15:00,1413.38,1414.75,1413.02,1414.11,2316.0,1413.38,1414.75,1413.02,1414.11,2316.0
2024-04-26 15:20:00,1412.85,1414.75,1411.89,1414.08,2000.0,1412.85,1414.75,1411.89,1414.08,2000.0
2024-04-26 15:25:00,1414.84,1416.76,1414.08,1415.82,1500.0,1414.84,1416.76,1414.08,1415.82,1500.0
2024-04-26 15:30:00,1415.19,1415.45,1410.2,1411.89,4066.0,1415.19,1415.45,1410.2,1411.89,4066.0
2024-04-26 15:35:00,1413.37,1413.37,1410.17,1411.71,2175.0,1413.37,1413.37,1410.17,1411.71,2175.0
2024-04-26 15:40:00,1412.56,1412.56,1408.94,1409.27,1692.0,1412.56,1412.56,1408.94,1409.27,1692.0
2024-04-26 15:45:00,1409.84,1412.52,1409.45,1411.36,2224.0,1409.84,1412.52,1409.45,1411.36,2224.0
2024-04-26 15:50:00,1410.73,1412.23,1408.06,1410.59,4306.0,1410.73,1412.23,1408.06,1410.59,4306.0
2024-04-26 15:55:00,1408.54,1408.95,1405.26,1406.8,12482.0,1408.54,1408.95,1405.26,1406.8,12482.0
2024-04-29 09:30:00,1430.0,1446.44,1423.0,1440.74,10802.0,1430.0,1446.44,1423.0,1440.74,10802.0
2024-04-29 09:35:00,1439.06,1442.04,1429.85,1430.9,3650.0,1439.06,1442.04,1429.85,1430.9,3650.0
2024-04-29 09:40:00,1432.09,1432.09,1422.56,1426.39,2250.0,1432.09,1432.09,1422.56,1426.39,2250.0
2024-04-29 09:45:00,1421.41,1423.93,1420.85,1423.85,868.0,1421.41,1423.93,1420.85,1423.85,868.0
2024-04-29 09:50:00,1422.52,1424.77,1419.86,1422.0,1823.0,1422.52,1424.77,1419.86,1422.0,1823.0
2024-04-29 09:55:00,1420.97,1425.48,1420.97,1425.48,1133.0,1420.97,1425.48,1420.97,1425.48,1133.0
2024-04-29 10:00:00,1424.16,1428.25,1422.5,1426.13,1722.0,1424.16,1428.25,1422.5,1426.13,1722.0
2024-04-29 10:05:00,1427.23,1430.27,1425.55,1430.17,1400.0,1427.23,1430.27,1425.55,1430.17,1400.0
2024-04-29 10:10:00,1429.16,1434.69,1428.42,1434.56,5514.0,1429.16,1434.69,1428.42,1434.56,5514.0
2024-04-29 10:15:00,1435.93,1437.53,1435.05,1436.07,2887.0,1435.93,1437.53,1435.05,1436.07,2887.0
2024-04-29 10:20:00,1437.06,1442.11,1437.06,1441.2,6067.0,1437.06,1442.11,1437.06,1441.2,6067.0
2024-04-29 10:25:00,1441.2,1442.65,1437.05,1437.05,1400.0,1441.2,1442.65,1437.05,1437.05,1400.0
2024-04-29 10:30:00,1440.37,1440.37,1440.01,1440.01,273.0,1440.37,1440.37,1440.01,1440.01,273.0
2024-04-29 10:35:00,1440.38,1440.49,1436.51,1436.76,2948.0,1440.38,1440.49,1436.51,1436.76,2948.0
2024-04-29 10:40:00,1436.36,1437.0,1436.25,1436.26,300.0,1436.36,1437.0,1436.25,1436.26,300.0
2024-04-29 10:45:00,1435.01,1438.98,1432.86,1438.98,4409.0,1435.01,1438.98,1432.86,1438.98,4409.0
2024-04-29 10:50:00,1436.19,1436.19,1435.55,1436.19,800.0,1436.19,1436.19,1435.55,1436.19,800.0
2024-04-29 10:55:00,1437.36,1440.0,1437.36,1437.84,500.0,1437.36,1440.0,1437.36,1437.84,500.0
2024-04-29 11:00:00,1440.0,1440.0,1434.91,1434.92,3255.0,1440.0,1440.0,1434.91,1434.92,3255.0
2024-04-29 11:05:00,1432.0,1432.0,1430.99,1431.64,300.0,1432.0,1432.0,1430.99,1431.64,300.0
2024-04-29 11:10:00,1431.42,1433.26,1431.42,1432.92,625.0,1431.42,1433.26,1431.42,1432.92,625.0
2024-04-29 11:15:00,1433.11,1433.4,1433.11,1433.3,400.0,1433.11,1433.4,1433.11,1433.3,400.0
2024-04-29 11:20:00,1434.84,1434.84,1433.26,1433.28,700.0,1434.84,1434.84,1433.26,1433.28,700.0
2024-04-29 11:25:00,1434.7,1436.0,1432.6,1436.0,1388.0,1434.7,1436.0,1432.6,1436.0,1388.0
2024-04-29 11:30:00,1433.87,1436.0,1433.76,1433.76,1100.0,1433.87,1436.0,1433.76,1433.76,1100.0
2024-04-29 11:35:00,1433.25,1433.37,1430.0,1433.37,6241.0,1433.25,1433.37,1430.0,1433.37,6241.0
2024-04-29 11:40:00,1431.99,1436.0,1431.99,1435.78,979.0,1431.99,1436.0,1431.99,1435.78,979.0
2024-04-29 11:45:00,1436.76,1436.76,1436.76,1436.76,100.0,1436.76,1436.76,1436.76,1436.76,100.0
2024-04-29 11:50:00,1436.74,1436.74,1436.73,1436.74,250.0,1436.74,1436.74,1436.73,1436.74,250.0
2024-04-29 11:55:00,1436.81,1436.81,1436.81,1436.81,100.0,1436.81,1436.81,1436.81,1436.81,100.0
2024-04-29 12:00:00,1436.75,1436.82,1436.74,1436.82,468.0,1436.75,1436.82,1436.74,1436.82,468.0
2024-04-29 12:05:00,1438.2,1439.54,1438.2,1438.83,880.0,1438.2,1439.54,1438.2,1438.83,880.0
2024-04-29 12:10:00,1440.0,1441.86,1437.15,1437.15,1700.0,1440.0,1441.86,1437.15,1437.15,1700.0
2024-04-29 12:15:00,1438.55,1438.55,1438.55,1438.55,100.0,1438.55,1438.55,1438.55,1438.55,100.0
2024-04-29 12:20:00,1438.86,1438.86,1438.86,1438.86,100.0,1438.86,1438.86,1438.86,1438.86,100.0
2024-04-29 12:25:00,1438.86,1438.86,1438.86,1438.86,0.0,1438.86,1438.86,1438.86,1438.86,0.0
2024-04-29 12:30:00,1438.86,1438.86,1438.86,1438.86,0.0,1438.86,1438.86,1438.86,1438.86,0.0
2024-04-29 12:35:00,1438.35,1438.35,1437.64,1437.64,200.0,1438.35,1438.35,1437.64,1437.64,200.0
2024-04-29 12:40:00,1436.71,1439.88,1435.88,1439.88,1264.0,1436.71,1439.88,1435.88,1439.88,1264.0
2024-04-29 12:45:00,1439.98,1440.0,1437.0,1437.0,1198.0,1439.98,1440.0,1437.0,1437.0,1198.0
2024-04-29 12:50:00,1440.0,1441.0,1440.0,1440.13,1194.0,1440.0,1441.0,1440.0,1440.13,1194.0
2024-04-29 12:55:00,1440.47,1440.51,1440.47,1440.5,255.0,1440.47,1440.51,1440.47,1440.5,255.0
2024-04-29 13:00:00,1440.5,1440.5,1440.5,1440.5,0.0,1440.5,1440.5,1440.5,1440.5,0.0
2024-04-29 13:05:00,1440.33,1440.33,1440.32,1440.33,100.0,1440.33,1440.33,1440.32,1440.33,100.0
2024-04-29 13:10:00,1442.0,1443.8,1442.0,1443.8,700.0,1442.0,1443.8,1442.0,1443.8,700.0
2024-04-29 13:15:00,1444.05,1444.61,1443.01,1443.02,300.0,1444.05,1444.61,1443.01,1443.02,300.0
2024-04-29 13:20:00,1443.06,1443.12,1441.52,1441.52,1612.0,1443.06,1443.12,1441.52,1441.52,1612.0
2024-04-29 13:25:00,1441.52,1441.52,1441.52,1441.52,0.0,1441.52,1441.52,1441.52,1441.52,0.0
2024-04-29 13:30:00,1440.81,1441.5,1439.65,1439.65,698.0,1440.81,1441.5,1439.65,1439.65,698.0
2024-04-29 13:35:00,1441.0,1442.97,1440.93,1440.93,790.0,1441.0,1442.97,1440.93,1440.93,790.0
2024-04-29 13:40:00,1439.71,1441.14,1439.7,1439.82,575.0,1439.71,1441.14,1439.7,1439.82,575.0
2024-04-29 13:45:00,1442.47,1443.62,1442.46,1442.57,700.0,1442.47,1443.62,1442.46,1442.57,700.0
2024-04-29 13:50:00,1441.75,1441.75,1441.75,1441.75,100.0,1441.75,1441.75,1441.75,1441.75,100.0
2024-04-29 13:55:00,1442.0,1442.39,1441.33,1442.29,693.0,1442.0,1442.39,1441.33,1442.29,693.0
2024-04-29 14:00:00,1440.81,1440.81,1439.82,1440.4,700.0,1440.81,1440.81,1439.82,1440.4,700.0
2024-04-29 14:05:00,1440.0,1440.0,1440.0,1440.0,100.0,1440.0,1440.0,1440.0,1440.0,100.0
2024-04-29 14:10:00,1438.72,1438.72,1437.86,1438.01,400.0,1438.72,1438.72,1437.86,1438.01,400.0
2024-04-29 14:15:00,1437.13,1437.16,1437.13,1437.16,220.0,1437.13,1437.16,1437.13,1437.16,220.0
2024-04-29 14:20:00,1437.16,1437.16,1437.16,1437.16,0.0,1437.16,1437.16,1437.16,1437.16,0.0
2024-04-29 14:25:00,1436.03,1436.41,1435.8,1436.41,700.0,1436.03,1436.41,1435.8,1436.41,700.0
2024-04-29 14:30:00,1435.0,1436.26,1435.0,1436.26,6802.0,1435.0,1436.26,1435.0,1436.26,6802.0
2024-04-29 14:35:00,1435.91,1436.08,1435.3,1435.3,310.0,1435.91,1436.08,1435.3,1435.3,310.0
2024-04-29 14:40:00,1435.3,1435.3,1435.3,1435.3,0.0,1435.3,1435.3,1435.3,1435.3,0.0
2024-04-29 14:45:00,1436.43,1437.88,1436.43,1437.86,600.0,1436.43,1437.88,1436.43,1437.86,600.0
2024-04-29 14:50:00,1439.0,1439.0,1437.35,1438.93,871.0,1439.0,1439.0,1437.35,1438.93,871.0
2024-04-29 14:55:00,1439.39,1439.39,1439.39,1439.39,100.0,1439.39,1439.39,1439.39,1439.39,100.0
2024-04-29 15:00:00,1437.36,1438.58,1435.0,1435.0,16207.0,1437.36,1438.58,1435.0,1435.0,16207.0
2024-04-29 15:05:00,1435.0,1436.04,1435.0,1435.6,1100.0,1435.0,1436.04,1435.0,1435.6,1100.0
2024-04-29 15:10:00,1435.6,1435.6,1435.6,1435.6,0.0,1435.6,1435.6,1435.6,1435.6,0.0
2024-04-29 15:15:00,1435.45,1435.84,1435.45,1435.84,400.0,1435.45,1435.84,1435.45,1435.84,400.0
2024-04-29 15:20:00,1435.07,1437.17,1435.07,1436.88,500.0,1435.07,1437.17,1435.07,1436.88,500.0
2024-04-29 15:25:00,1437.1,1437.1,1435.45,1436.27,490.0,1437.1,1437.1,1435.45,1436.27,490.0
2024-04-29 15:30:00,1437.1,1437.76,1437.1,1437.62,1044.0,1437.1,1437.76,1437.1,1437.62,1044.0
2024-04-29 15:35:00,1436.51,1437.47,1435.77,1436.2,1356.0,1436.51,1437.47,1435.77,1436.2,1356.0
2024-04-29 15:40:00,1435.94,1438.31,1435.41,1435.76,1426.0,1435.94,1438.31,1435.41,1435.76,1426.0
2024-04-29 15:45:00,1436.51,1436.51,1435.0,1436.51,4866.0,1436.51,1436.51,1435.0,1436.51,4866.0
2024-04-29 15:50:00,1435.0,1438.59,1435.0,1438.5,2700.0,1435.0,1438.59,1435.0,1438.5,2700.0
2024-04-29 15:55:00,1438.78,1440.04,1437.75,1438.21,4882.0,1438.78,1440.04,1437.75,1438.21,4882.0
2024-04-30 09:30:00,1438.36,1444.03,1433.02,1441.66,9547.0,1438.36,1444.03,1433.02,1441.66,9547.0
2024-04-30 09:35:00,1441.0,1455.26,1440.55,1443.09,7764.0,1441.0,1455.26,1440.55,1443.09,7764.0
2024-04-30 09:40:00,1444.44,1460.0,1444.44,1457.5,4717.0,1444.44,1460.0,1444.44,1457.5,4717.0
2024-04-30 09:45:00,1456.4,1460.0,1455.18,1457.85,2217.0,1456.4,1460.0,1455.18,1457.85,2217.0
2024-04-30 09:50:00,1456.01,1464.65,1455.0,1464.65,2700.0,1456.01,1464.65,1455.0,1464.65,2700.0
2024-04-30 09:55:00,1463.28,1463.28,1456.8,1458.63,2721.0,1463.28,1463.28,1456.8,1458.63,2721.0
2024-04-30 10:00:00,1457.77,1463.92,1457.01,1461.07,3085.0,1457.77,1463.92,1457.01,1461.07,3085.0
2024-04-30 10:05:00,1461.07,1468.36,1459.72,1466.28,3449.0,1461.07,1468.36,1459.72,1466.28,3449.0
2024-04-30 10:10:00,1464.61,1469.32,1462.61,1469.28,2299.0,1464.61,1469.32,1462.61,1469.28,2299.0
2024-04-30 10:15:00,1470.07,1476.35,1467.87,1469.65,5200.0,1470.07,1476.35,1467.87,1469.65,5200.0
2024-04-30 10:20:00,1474.58,1475.98,1470.0,1475.0,3464.0,1474.58,1475.98,1470.0,1475.0,3464.0
2024-04-30 10:25:00,1475.78,1477.13,1470.82,1474.2,3526.0,1475.78,1477.13,1470.82,1474.2,3526.0
2024-04-30 10:30:00,1471.41,1473.74,1471.41,1473.74,1100.0,1471.41,1473.74,1471.41,1473.74,1100.0
2024-04-30 10:35:00,1473.1,1476.82,1472.06,1476.82,1980.0,1473.1,1476.82,1472.06,1476.82,1980.0
2024-04-30 10:40:00,1474.16,1483.12,1473.38,1481.4,4644.0,1474.16,1483.12,1473.38,1481.4,4644.0
2024-04-30 10:45:00,1483.2,1485.24,1480.78,1480.78,3251.0,1483.2,1485.24,1480.78,1480.78,3251.0
2024-04-30 10:50:00,1482.47,1482.47,1473.29,1474.03,6514.0,1482.47,1482.47,1473.29,1474.03,6514.0
2024-04-30 10:55:00,1474.62,1475.04,1471.0,1471.2,3719.0,1474.62,1475.04,1471.0,1471.2,3719.0
2024-04-30 11:00:00,1472.01,1473.11,1466.42,1468.52,6151.0,1472.01,1473.11,1466.42,1468.52,6151.0
2024-04-30 11:05:00,1467.43,1468.46,1467.14,1467.92,1100.0,1467.43,1468.46,1467.14,1467.92,1100.0
2024-04-30 11:10:00,1468.88,1468.88,1464.02,1464.02,2751.0,1468.88,1468.88,1464.02,1464.02,2751.0
2024-04-30 11:15:00,1466.69,1469.7,1466.69,1469.7,800.0,1466.69,1469.7,1466.69,1469.7,800.0
2024-04-30 11:20:00,1471.33,1471.33,1467.97,1469.63,900.0,1471.33,1471.33,1467.97,1469.63,900.0
2024-04-30 11:25:00,1469.48,1472.55,1469.46,1469.46,1972.0,1469.48,1472.55,1469.46,1469.46,1972.0
2024-04-30 11:30:00,1471.62,1472.22,1467.68,1467.68,2189.0,1471.62,1472.22,1467.68,1467.68,2189.0
2024-04-30 11:35:00,1467.67,1470.0,1467.27,1470.0,400.0,1467.67,1470.0,1467.27,1470.0,400.0
2024-04-30 11:40:00,1469.84,1469.84,1463.83,1465.95,5430.0,1469.84,1469.84,1463.83,1465.95,5430.0
2024-04-30 11:45:00,1465.95,1467.33,1464.0,1467.33,5002.0,1465.95,1467.33,1464.0,1467.33,5002.0
2024-04-30 11:50:00,1466.27,1466.98,1466.27,1466.98,600.0,1466.27,1466.98,1466.27,1466.98,600.0
2024-04-30 11:55:00,1467.4,1470.04,1467.39,1470.04,921.0,1467.4,1470.04,1467.39,1470.04,921.0
2024-04-30 12:00:00,1469.23,1469.84,1465.52,1465.52,1427.0,1469.23,1469.84,1465.52,1465.52,1427.0
2024-04-30 12:05:00,1467.38,1467.59,1466.21,1466.22,300.0,1467.38,1467.59,1466.21,1466.22,300.0
2024-04-30 12:10:00,1470.37,1470.49,1469.12,1469.12,532.0,1470.37,1470.49,1469.12,1469.12,532.0
2024-04-30 12:15:00,1470.33,1471.84,1470.32,1471.06,400.0,1470.33,1471.84,1470.32,1471.06,400.0
2024-04-30 12:20:00,1469.18,1473.56,1469.18,1472.71,617.0,1469.18,1473.56,1469.18,1472.71,617.0
2024-04-30 12:25:00,1473.6,1474.44,1473.55,1473.55,300.0,1473.6,1474.44,1473.55,1473.55,300.0
2024-04-30 12:30:00,1472.43,1473.51,1469.38,1469.38,2485.0,1472.43,1473.51,1469.38,1469.38,2485.0
2024-04-30 12:35:00,1469.39,1470.43,1469.39,1470.09,300.0,1469.39,1470.43,1469.39,1470.09,300.0
2024-04-30 12:40:00,1470.59,1470.59,1468.4,1468.75,1877.0,1470.59,1470.59,1468.4,1468.75,1877.0
2024-04-30 12:45:00,1469.47,1469.48,1469.15,1469.15,300.0,1469.47,1469.48,1469.15,1469.15,300.0
2024-04-30 12:50:00,1468.69,1470.06,1468.69,1470.06,400.0,1468.69,1470.06,1468.69,1470.06,400.0
2024-04-30 12:55:00,1469.12,1469.79,1460.48,1465.75,5721.0,1469.12,1469.79,1460.48,1465.75,5721.0
2024-04-30 13:00:00,1465.46,1468.17,1465.46,1467.0,478.0,1465.46,1468.17,1465.46,1467.0,478.0
2024-04-30 13:05:00,1465.76,1466.99,1465.47,1466.99,500.0,1465.76,1466.99,1465.47,1466.99,500.0
2024-04-30 13:10:00,1467.02,1467.02,1464.55,1464.55,427.0,1467.02,1467.02,1464.55,1464.55,427.0
2024-04-30 13:15:00,1465.97,1466.96,1462.34,1462.34,5167.0,1465.97,1466.96,1462.34,1462.34,5167.0
2024-04-30 13:20:00,1466.23,1466.23,1462.95,1464.63,2200.0,1466.23,1466.23,1462.95,1464.63,2200.0
2024-04-30 13:25:00,1464.64,1468.0,1464.64,1466.48,778.0,1464.64,1468.0,1464.64,1466.48,778.0
2024-04-30 13:30:00,1462.34,1464.77,1462.34,1464.77,309.0,1462.34,1464.77,1462.34,1464.77,309.0
2024-04-30 13:35:00,1462.65,1462.65,1461.39,1462.5,500.0,1462.65,1462.65,1461.39,1462.5,500.0
2024-04-30 13:40:00,1464.64,1465.41,1463.45,1465.41,972.0,1464.64,1465.41,1463.45,1465.41,972.0
2024-04-30 13:45:00,1464.23,1465.05,1463.87,1465.05,700.0,1464.23,1465.05,1463.87,1465.05,700.0
2024-04-30 13:50:00,1465.95,1468.0,1465.95,1466.65,1000.0,1465.95,1468.0,1465.95,1466.65,1000.0
2024-04-30 13:55:00,1468.0,1468.0,1466.12,1466.12,405.0,1468.0,1468.0,1466.12,1466.12,405.0
2024-04-30 14:00:00,1466.15,1468.55,1466.14,1466.14,1332.0,1466.15,1468.55,1466.14,1466.14,1332.0
2024-04-30 14:05:00,1467.31,1467.31,1463.09,1464.23,1203.0,1467.31,1467.31,1463.09,1464.23,1203.0
2024-04-30 14:10:00,1463.39,1468.44,1462.15,1468.4,1719.0,1463.39,1468.44,1462.15,1468.4,1719.0
2024-04-30 14:15:00,1466.57,1469.94,1466.57,1469.94,2428.0,1466.57,1469.94,1466.57,1469.94,2428.0
2024-04-30 14:20:00,1470.18,1470.18,1468.19,1468.61,360.0,1470.18,1470.18,1468.19,1468.61,360.0
2024-04-30 14:25:00,1468.19,1468.19,1465.85,1465.86,700.0,1468.19,1468.19,1465.85,1465.86,700.0
2024-04-30 14:30:00,1465.66,1466.35,1465.66,1466.35,500.0,1465.66,1466.35,1465.66,1466.35,500.0
2024-04-30 14:35:00,1469.09,1469.09,1466.66,1467.88,957.0,1469.09,1469.09,1466.66,1467.88,957.0
2024-04-30 14:40:00,1468.12,1468.65,1468.12,1468.65,423.0,1468.12,1468.65,1468.12,1468.65,423.0
2024-04-30 14:45:00,1466.1,1466.59,1466.1,1466.41,400.0,1466.1,1466.59,1466.1,1466.41,400.0
2024-04-30 14:50:00,1464.55,1465.15,1460.82,1460.82,2382.0,1464.55,1465.15,1460.82,1460.82,2382.0
2024-04-30 14:55:00,1460.41,1460.99,1458.6,1460.99,1336.0,1460.41,1460.99,1458.6,1460.99,1336.0
2024-04-30 15:00:00,1461.0,1461.61,1460.61,1461.61,500.0,1461.0,1461.61,1460.61,1461.61,500.0
2024-04-30 15:05:00,1462.99,1465.37,1462.98,1463.6,1211.0,1462.99,1465.37,1462.98,1463.6,1211.0
2024-04-30 15:10:00,1463.6,1463.6,1463.6,1463.6,0.0,1463.6,1463.6,1463.6,1463.6,0.0
2024-04-30 15:15:00,1464.12,1464.12,1462.49,1462.9,403.0,1464.12,1464.12,1462.49,1462.9,403.0
2024-04-30 15:20:00,1464.05,1464.05,1459.97,1461.43,2166.0,1464.05,1464.05,1459.97,1461.43,2166.0
2024-04-30 15:25:00,1461.97,1466.28,1461.97,1464.21,3420.0,1461.97,1466.28,1461.97,1464.21,3420.0
2024-04-30 15:30:00,1463.58,1465.0,1463.24,1463.52,1386.0,1463.58,1465.0,1463.24,1463.52,1386.0
2024-04-30 15:35:00,1463.36,1465.0,1462.77,1465.0,2209.0,1463.36,1465.0,1462.77,1465.0,2209.0
2024-04-30 15:40:00,1465.0,1466.44,1461.51,1461.51,1745.0,1465.0,1466.44,1461.51,1461.51,1745.0
2024-04-30 15:45:00,1462.33,1464.39,1461.84,1463.91,3045.0,1462.33,1464.39,1461.84,1463.91,3045.0
2024-04-30 15:50:00,1462.47,1463.67,1459.4,1461.86,6675.0,1462.47,1463.67,1459.4,1461.86,6675.0
2024-04-30 15:55:00,1461.83,1463.61,1458.11,1458.71,22930.0,1461.83,1463.61,1458.11,1458.71,22930.0
2024-05-01 09:30:00,1446.37,1450.74,1442.49,1443.2,11442.0,1446.37,1450.74,1442.49,1443.2,11442.0
2024-05-01 09:35:00,1442.3,1455.37,1441.43,1448.74,9856.0,1442.3,1455.37,1441.43,1448.74,9856.0
2024-05-01 09:40:00,1448.95,1449.78,1445.32,1448.14,3575.0,1448.95,1449.78,1445.32,1448.14,3575.0
2024-05-01 09:45:00,1448.19,1455.3,1447.93,1454.43,2962.0,1448.19,1455.3,1447.93,1454.43,2962.0
2024-05-01 09:50:00,1451.41,1452.41,1448.29,1448.3,1800.0,1451.41,1452.41,1448.29,1448.3,1800.0
2024-05-01 09:55:00,1448.0,1450.82,1448.0,1449.65,2283.0,1448.0,1450.82,1448.0,1449.65,2283.0
2024-05-01 10:00:00,1450.93,1450.93,1435.43,1437.94,9997.0,1450.93,1450.93,1435.43,1437.94,9997.0
2024-05-01 10:05:00,1437.94,1443.22,1437.0,1440.97,2418.0,1437.94,1443.22,1437.0,1440.97,2418.0
2024-05-01 10:10:00,1440.31,1444.55,1439.32,1444.4,3706.0,1440.31,1444.55,1439.32,1444.4,3706.0
2024-05-01 10:15:00,1444.42,1450.72,1444.42,1446.11,8479.0,1444.42,1450.72,1444.42,1446.11,8479.0
2024-05-01 10:20:00,1448.0,1448.0,1440.54,1440.54,4550.0,1448.0,1448.0,1440.54,1440.54,4550.0
2024-05-01 10:25:00,1441.65,1448.55,1441.48,1446.77,8512.0,1441.65,1448.55,1441.48,1446.77,8512.0
2024-05-01 10:30:00,1448.71,1448.71,1445.48,1445.54,700.0,1448.71,1448.71,1445.48,1445.54,700.0
2024-05-01 10:35:00,1448.31,1452.41,1448.31,1452.36,1907.0,1448.31,1452.41,1448.31,1452.36,1907.0
2024-05-01 10:40:00,1452.3,1452.3,1443.67,1443.67,3123.0,1452.3,1452.3,1443.67,1443.67,3123.0
2024-05-01 10:45:00,1443.91,1445.15,1440.39,1441.68,4492.0,1443.91,1445.15,1440.39,1441.68,4492.0
2024-05-01 10:50:00,1442.15,1444.23,1438.8,1438.8,4345.0,1442.15,1444.23,1438.8,1438.8,4345.0
2024-05-01 10:55:00,1440.18,1441.25,1437.67,1440.09,2100.0,1440.18,1441.25,1437.67,1440.09,2100.0
2024-05-01 11:00:00,1439.09,1440.22,1437.36,1439.4,2479.0,1439.09,1440.22,1437.36,1439.4,2479.0
2024-05-01 11:05:00,1438.27,1439.4,1435.0,1435.72,3156.0,1438.27,1439.4,1435.0,1435.72,3156.0
2024-05-01 11:10:00,1436.69,1438.59,1436.69,1438.59,500.0,1436.69,1438.59,1436.69,1438.59,500.0
2024-05-01 11:15:00,1439.64,1439.64,1435.3,1435.3,1720.0,1439.64,1439.64,1435.3,1435.3,1720.0
2024-05-01 11:20:00,1437.02,1440.1,1437.01,1440.1,601.0,1437.02,1440.1,1437.01,1440.1,601.0
2024-05-01 11:25:00,1440.4,1442.4,1438.4,1439.02,3266.0,1440.4,1442.4,1438.4,1439.02,3266.0
2024-05-01 11:30:00,1438.64,1438.64,1436.41,1438.4,913.0,1438.64,1438.64,1436.41,1438.4,913.0
2024-05-01 11:35:00,1439.48,1439.48,1437.35,1437.35,2472.0,1439.48,1439.48,1437.35,1437.35,2472.0
2024-05-01 11:40:00,1439.46,1441.6,1439.3,1441.23,579.0,1439.46,1441.6,1439.3,1441.23,579.0
2024-05-01 11:45:00,1442.42,1442.81,1437.82,1439.92,3370.0,1442.42,1442.81,1437.82,1439.92,3370.0
2024-05-01 11:50:00,1439.0,1439.0,1438.19,1438.2,517.0,1439.0,1439.0,1438.19,1438.2,517.0
2024-05-01 11:55:00,1440.07,1442.93,1439.65,1441.75,1625.0,1440.07,1442.93,1439.65,1441.75,1625.0
2024-05-01 12:00:00,1439.47,1441.17,1439.0,1441.17,1922.0,1439.47,1441.17,1439.0,1441.17,1922.0
2024-05-01 12:05:00,1441.17,1441.3,1437.63,1437.84,2655.0,1441.17,1441.3,1437.63,1437.84,2655.0
2024-05-01 12:10:00,1439.67,1440.19,1438.89,1440.0,896.0,1439.67,1440.19,1438.89,1440.0,896.0
2024-05-01 12:15:00,1440.0,1440.0,1437.04,1439.52,784.0,1440.0,1440.0,1437.04,1439.52,784.0
2024-05-01 12:20:00,1438.69,1438.76,1436.81,1438.6,950.0,1438.69,1438.76,1436.81,1438.6,950.0
2024-05-01 12:25:00,1439.27,1440.0,1439.26,1440.0,886.0,1439.27,1440.0,1439.26,1440.0,886.0
2024-05-01 12:30:00,1440.1,1441.36,1437.01,1437.01,2716.0,1440.1,1441.36,1437.01,1437.01,2716.0
2024-05-01 12:35:00,1439.99,1439.99,1435.0,1435.0,2943.0,1439.99,1439.99,1435.0,1435.0,2943.0
2024-05-01 12:40:00,1436.48,1436.48,1431.36,1433.69,2526.0,1436.48,1436.48,1431.36,1433.69,2526.0
2024-05-01 12:45:00,1434.52,1434.52,1434.52,1434.52,100.0,1434.52,1434.52,1434.52,1434.52,100.0
2024-05-01 12:50:00,1433.99,1434.25,1433.99,1434.25,200.0,1433.99,1434.25,1433.99,1434.25,200.0
2024-05-01 12:55:00,1434.4,1434.41,1433.89,1434.39,3303.0,1434.4,1434.41,1433.89,1434.39,3303.0
2024-05-01 13:00:00,1434.42,1436.2,1431.79,1432.37,4514.0,1434.42,1436.2,1431.79,1432.37,4514.0
2024-05-01 13:05:00,1431.97,1433.92,1427.94,1433.91,2150.0,1431.97,1433.92,1427.94,1433.91,2150.0
2024-05-01 13:10:00,1433.89,1434.94,1432.7,1433.08,3001.0,1433.89,1434.94,1432.7,1433.08,3001.0
2024-05-01 13:15:00,1435.34,1435.34,1434.77,1434.77,900.0,1435.34,1435.34,1434.77,1434.77,900.0
2024-05-01 13:20:00,1438.46,1438.46,1438.46,1438.46,100.0,1438.46,1438.46,1438.46,1438.46,100.0
2024-05-01 13:25:00,1437.39,1439.99,1437.39,1439.99,450.0,1437.39,1439.99,1437.39,1439.99,450.0
2024-05-01 13:30:00,1436.77,1436.77,1434.1,1436.58,3278.0,1436.77,1436.77,1434.1,1436.58,3278.0
2024-05-01 13:35:00,1436.19,1442.83,1435.68,1442.83,1415.0,1436.19,1442.83,1435.68,1442.83,1415.0
2024-05-01 13:40:00,1440.76,1440.76,1438.26,1438.28,1187.0,1440.76,1440.76,1438.26,1438.28,1187.0
2024-05-01 13:45:00,1438.92,1440.86,1437.65,1440.18,1873.0,1438.92,1440.86,1437.65,1440.18,1873.0
2024-05-01 13:50:00,1440.84,1440.84,1437.9,1437.9,3011.0,1440.84,1440.84,1437.9,1437.9,3011.0
2024-05-01 13:55:00,1441.24,1445.38,1441.24,1442.91,4347.0,1441.24,1445.38,1441.24,1442.91,4347.0
2024-05-01 14:00:00,1444.41,1450.54,1444.41,1450.54,2595.0,1444.41,1450.54,1444.41,1450.54,2595.0
2024-05-01 14:05:00,1450.0,1451.21,1447.53,1448.04,1319.0,1450.0,1451.21,1447.53,1448.04,1319.0
2024-05-01 14:10:00,1447.68,1451.75,1445.64,1451.52,1640.0,1447.68,1451.75,1445.64,1451.52,1640.0
2024-05-01 14:15:00,1452.54,1452.54,1449.48,1449.5,2043.0,1452.54,1452.54,1449.48,1449.5,2043.0
2024-05-01 14:20:00,1449.69,1451.88,1448.59,1449.27,1271.0,1449.69,1451.88,1448.59,1449.27,1271.0
2024-05-01 14:25:00,1449.5,1455.57,1449.5,1455.57,1236.0,1449.5,1455.57,1449.5,1455.57,1236.0
2024-05-01 14:30:00,1450.91,1451.21,1448.5,1450.48,4925.0,1450.91,1451.21,1448.5,1450.48,4925.0
2024-05-01 14:35:00,1448.36,1459.0,1445.92,1459.0,3587.0,1448.36,1459.0,1445.92,1459.0,3587.0
2024-05-01 14:40:00,1461.93,1472.67,1461.93,1472.67,4778.0,1461.93,1472.67,1461.93,1472.67,4778.0
2024-05-01 14:45:00,1473.0,1474.92,1469.58,1472.5,6526.0,1473.0,1474.92,1469.58,1472.5,6526.0
2024-05-01 14:50:00,1473.69,1476.86,1473.69,1475.75,2500.0,1473.69,1476.86,1473.69,1475.75,2500.0
2024-05-01 14:55:00,1479.91,1479.91,1474.96,1477.0,1090.0,1479.91,1479.91,1474.96,1477.0,1090.0
2024-05-01 15:00:00,1480.0,1483.63,1480.0,1481.23,400.0,1480.0,1483.63,1480.0,1481.23,400.0
2024-05-01 15:05:00,1476.88,1480.57,1476.88,1479.34,14700.0,1476.88,1480.57,1476.88,1479.34,14700.0
2024-05-01 15:10:00,1481.9,1481.91,1473.5,1479.5,5625.0,1481.9,1481.91,1473.5,1479.5,5625.0
2024-05-01 15:15:00,1482.17,1482.71,1478.54,1480.0,7935.0,1482.17,1482.71,1478.54,1480.0,7935.0
2024-05-01 15:20:00,1478.77,1480.75,1472.22,1480.75,2362.0,1478.77,1480.75,1472.22,1480.75,2362.0
2024-05-01 15:25:00,1476.84,1480.46,1476.83,1478.81,1000.0,1476.84,1480.46,1476.83,1478.81,1000.0
2024-05-01 15:30:00,1475.7,1475.7,1467.58,1467.58,18491.0,1475.7,1475.7,1467.58,1467.58,18491.0
2024-05-01 15:35:00,1465.9,1465.91,1457.58,1458.13,13327.0,1465.9,1465.91,1457.58,1458.13,13327.0
2024-05-01 15:40:00,1455.91,1462.73,1455.31,1457.44,5783.0,1455.91,1462.73,1455.31,1457.44,5783.0
2024-05-01 15:45:00,1456.6,1462.9,1456.6,1462.69,2667.0,1456.6,1462.9,1456.6,1462.69,2667.0
2024-05-01 15:50:00,1459.75,1462.62,1456.38,1458.04,5983.0,1459.75,1462.62,1456.38,1458.04,5983.0
2024-05-01 15:55:00,1458.51,1458.51,1454.66,1455.45,11163.0,1458.51,1458.51,1454.66,1455.45,11163.0
2024-05-02 09:30:00,1463.38,1469.41,1455.0,1465.83,8716.0,1463.38,1469.41,1455.0,1465.83,8716.0
2024-05-02 09:35:00,1455.0,1455.23,1450.0,1455.23,1991.0,1455.0,1455.23,1450.0,1455.23,1991.0
2024-05-02 09:40:00,1455.46,1463.52,1455.0,1460.34,2700.0,1455.46,1463.52,1455.0,1460.34,2700.0
2024-05-02 09:45:00,1463.02,1463.02,1458.01,1458.28,900.0,1463.02,1463.02,1458.01,1458.28,900.0
2024-05-02 09:50:00,1458.0,1459.83,1455.0,1456.92,2575.0,1458.0,1459.83,1455.0,1456.92,2575.0
2024-05-02 09:55:00,1459.27,1464.72,1455.07,1455.07,5886.0,1459.27,1464.72,1455.07,1455.07,5886.0
2024-05-02 10:00:00,1454.45,1457.4,1450.0,1452.39,2476.0,1454.45,1457.4,1450.0,1452.39,2476.0
2024-05-02 10:05:00,1450.66,1454.02,1444.1,1444.1,2214.0,1450.66,1454.02,1444.1,1444.1,2214.0
2024-05-02 10:10:00,1447.92,1453.63,1447.67,1452.17,1745.0,1447.92,1453.63,1447.67,1452.17,1745.0
2024-05-02 10:15:00,1453.95,1457.8,1453.95,1457.79,1600.0,1453.95,1457.8,1453.95,1457.79,1600.0
2024-05-02 10:20:00,1457.54,1460.0,1456.04,1460.0,500.0,1457.54,1460.0,1456.04,1460.0,500.0
2024-05-02 10:25:00,1464.32,1465.57,1463.74,1465.57,1200.0,1464.32,1465.57,1463.74,1465.57,1200.0
2024-05-02 10:30:00,1465.09,1467.48,1463.54,1467.48,1025.0,1465.09,1467.48,1463.54,1467.48,1025.0
2024-05-02 10:35:00,1467.67,1470.92,1465.57,1465.57,3819.0,1467.67,1470.92,1465.57,1465.57,3819.0
2024-05-02 10:40:00,1466.79,1467.75,1462.25,1463.44,3142.0,1466.79,1467.75,1462.25,1463.44,3142.0
2024-05-02 10:45:00,1463.47,1471.49,1462.71,1471.38,2700.0,1463.47,1471.49,1462.71,1471.38,2700.0
2024-05-02 10:50:00,1471.01,1471.01,1468.06,1469.87,3975.0,1471.01,1471.01,1468.06,1469.87,3975.0
2024-05-02 10:55:00,1472.73,1475.0,1472.73,1473.89,1100.0,1472.73,1475.0,1472.73,1473.89,1100.0
2024-05-02 11:00:00,1474.83,1483.05,1473.37,1483.05,3631.0,1474.83,1483.05,1473.37,1483.05,3631.0
2024-05-02 11:05:00,1478.18,1479.8,1478.17,1479.47,600.0,1478.18,1479.8,1478.17,1479.47,600.0
2024-05-02 11:10:00,1479.01,1479.01,1471.58,1475.22,1679.0,1479.01,1479.01,1471.58,1475.22,1679.0
2024-05-02 11:15:00,1474.58,1475.57,1474.58,1474.96,610.0,1474.58,1475.57,1474.58,1474.96,610.0
2024-05-02 11:20:00,1473.63,1477.42,1473.5,1474.16,1215.0,1473.63,1477.42,1473.5,1474.16,1215.0
2024-05-02 11:25:00,1474.8,1478.34,1472.96,1478.03,2652.0,1474.8,1478.34,1472.96,1478.03,2652.0
2024-05-02 11:30:00,1478.03,1478.03,1471.86,1475.12,900.0,1478.03,1478.03,1471.86,1475.12,900.0
2024-05-02 11:35:00,1475.0,1476.78,1475.0,1476.32,1328.0,1475.0,1476.78,1475.0,1476.32,1328.0
2024-05-02 11:40:00,1478.0,1478.0,1475.0,1475.0,500.0,1478.0,1478.0,1475.0,1475.0,500.0
2024-05-02 11:45:00,1475.67,1475.95,1474.39,1475.95,1072.0,1475.67,1475.95,1474.39,1475.95,1072.0
2024-05-02 11:50:00,1475.66,1481.64,1475.66,1478.03,1700.0,1475.66,1481.64,1475.66,1478.03,1700.0
2024-05-02 11:55:00,1479.97,1479.97,1478.85,1478.85,200.0,1479.97,1479.97,1478.85,1478.85,200.0
2024-05-02 12:00:00,1480.44,1481.99,1480.22,1480.31,2113.0,1480.44,1481.99,1480.22,1480.31,2113.0
2024-05-02 12:05:00,1480.3,1483.64,1480.3,1481.79,1600.0,1480.3,1483.64,1480.3,1481.79,1600.0
2024-05-02 12:10:00,1480.7,1481.64,1480.46,1481.33,1013.0,1480.7,1481.64,1480.46,1481.33,1013.0
2024-05-02 12:15:00,1482.99,1484.4,1482.08,1482.08,1100.0,1482.99,1484.4,1482.08,1482.08,1100.0
2024-05-02 12:20:00,1482.5,1488.0,1482.5,1488.0,2053.0,1482.5,1488.0,1482.5,1488.0,2053.0
2024-05-02 12:25:00,1487.51,1488.62,1487.19,1487.59,1436.0,1487.51,1488.62,1487.19,1487.59,1436.0
2024-05-02 12:30:00,1487.01,1487.19,1482.69,1486.47,4135.0,1487.01,1487.19,1482.69,1486.47,4135.0
2024-05-02 12:35:00,1486.17,1488.76,1486.17,1488.03,1400.0,1486.17,1488.76,1486.17,1488.03,1400.0
2024-05-02 12:40:00,1488.63,1488.92,1486.86,1487.39,1543.0,1488.63,1488.92,1486.86,1487.39,1543.0
2024-05-02 12:45:00,1487.44,1489.11,1487.43,1488.3,700.0,1487.44,1489.11,1487.43,1488.3,700.0
2024-05-02 12:50:00,1489.41,1491.73,1486.45,1487.48,6699.0,1489.41,1491.73,1486.45,1487.48,6699.0
2024-05-02 12:55:00,1485.98,1487.29,1484.38,1486.86,1000.0,1485.98,1487.29,1484.38,1486.86,1000.0
2024-05-02 13:00:00,1487.7,1489.59,1487.7,1489.59,1080.0,1487.7,1489.59,1487.7,1489.59,1080.0
2024-05-02 13:05:00,1488.91,1494.0,1488.91,1490.8,5222.0,1488.91,1494.0,1488.91,1490.8,5222.0
2024-05-02 13:10:00,1492.05,1498.73,1492.03,1497.27,8022.0,1492.05,1498.73,1492.03,1497.27,8022.0
2024-05-02 13:15:00,1496.01,1500.0,1495.93,1497.99,3495.0,1496.01,1500.0,1495.93,1497.99,3495.0
2024-05-02 13:20:00,1497.15,1497.3,1490.9,1494.11,4542.0,1497.15,1497.3,1490.9,1494.11,4542.0
2024-05-02 13:25:00,1494.35,1495.51,1493.94,1495.51,326.0,1494.35,1495.51,1493.94,1495.51,326.0
2024-05-02 13:30:00,1496.67,1496.67,1493.0,1493.09,2300.0,1496.67,1496.67,1493.0,1493.09,2300.0
2024-05-02 13:35:00,1492.58,1494.84,1492.58,1494.84,260.0,1492.58,1494.84,1492.58,1494.84,260.0
2024-05-02 13:40:00,1496.42,1497.53,1494.79,1497.53,1545.0,1496.42,1497.53,1494.79,1497.53,1545.0
2024-05-02 13:45:00,1497.31,1499.17,1496.69,1497.41,3950.0,1497.31,1499.17,1496.69,1497.41,3950.0
2024-05-02 13:50:00,1498.39,1498.39,1495.93,1496.56,3056.0,1498.39,1498.39,1495.93,1496.56,3056.0
2024-05-02 13:55:00,1496.75,1498.68,1496.75,1498.27,1262.0,1496.75,1498.68,1496.75,1498.27,1262.0
2024-05-02 14:00:00,1499.77,1502.15,1499.76,1500.56,2800.0,1499.77,1502.15,1499.76,1500.56,2800.0
2024-05-02 14:05:00,1500.34,1501.07,1499.37,1500.72,2213.0,1500.34,1501.07,1499.37,1500.72,2213.0
2024-05-02 14:10:00,1501.37,1502.76,1501.37,1502.76,2578.0,1501.37,1502.76,1501.37,1502.76,2578.0
2024-05-02 14:15:00,1503.26,1504.23,1497.2,1498.83,6961.0,1503.26,1504.23,1497.2,1498.83,6961.0
2024-05-02 14:20:00,1498.66,1500.31,1498.57,1499.88,3296.0,1498.66,1500.31,1498.57,1499.88,3296.0
2024-05-02 14:25:00,1500.45,1500.51,1498.74,1499.11,5027.0,1500.45,1500.51,1498.74,1499.11,5027.0
2024-05-02 14:30:00,1499.72,1502.48,1499.71,1502.48,2119.0,1499.72,1502.48,1499.71,1502.48,2119.0
2024-05-02 14:35:00,1501.19,1502.49,1497.0,1497.01,7568.0,1501.19,1502.49,1497.0,1497.01,7568.0
2024-05-02 14:40:00,1496.62,1500.24,1496.62,1500.24,1223.0,1496.62,1500.24,1496.62,1500.24,1223.0
2024-05-02 14:45:00,1498.03,1499.27,1496.91,1498.29,3192.0,1498.03,1499.27,1496.91,1498.29,3192.0
2024-05-02 14:50:00,1498.74,1499.09,1498.13,1498.88,1642.0,1498.74,1499.09,1498.13,1498.88,1642.0
2024-05-02 14:55:00,1498.91,1501.47,1498.13,1501.47,4034.0,1498.91,1501.47,1498.13,1501.47,4034.0
2024-05-02 15:00:00,1500.5,1501.63,1499.01,1501.05,4481.0,1500.5,1501.63,1499.01,1501.05,4481.0
2024-05-02 15:05:00,1501.15,1505.0,1501.15,1505.0,7246.0,1501.15,1505.0,1501.15,1505.0,7246.0
2024-05-02 15:10:00,1505.6,1506.25,1503.57,1504.36,6193.0,1505.6,1506.25,1503.57,1504.36,6193.0
2024-05-02 15:15:00,1504.06,1506.2,1503.17,1503.61,2800.0,1504.06,1506.2,1503.17,1503.61,2800.0
2024-05-02 15:20:00,1503.93,1504.89,1503.0,1503.35,3394.0,1503.93,1504.89,1503.0,1503.35,3394.0
2024-05-02 15:25:00,1502.6,1503.42,1501.13,1501.99,4675.0,1502.6,1503.42,1501.13,1501.99,4675.0
2024-05-02 15:30:00,1501.39,1503.34,1500.95,1503.3,6690.0,1501.39,1503.34,1500.95,1503.3,6690.0
2024-05-02 15:35:00,1502.92,1503.44,1499.96,1499.97,5115.0,1502.92,1503.44,1499.96,1499.97,5115.0
2024-05-02 15:40:00,1500.02,1501.69,1498.0,1499.54,5384.0,1500.02,1501.69,1498.0,1499.54,5384.0
2024-05-02 15:45:00,1498.21,1503.0,1497.05,1502.2,4499.0,1498.21,1503.0,1497.05,1502.2,4499.0
2024-05-02 15:50:00,1503.48,1504.06,1497.43,1498.38,13864.0,1503.48,1504.06,1497.43,1498.38,13864.0
2024-05-02 15:55:00,1499.44,1506.1,1499.01,1505.41,12597.0,1499.44,1506.1,1499.01,1505.41,12597.0
2024-05-03 09:30:00,1620.0,1672.78,1617.0,1639.36,101903.0,1620.0,1672.78,1617.0,1639.36,101903.0
2024-05-03 09:35:00,1644.0,1653.33,1633.23,1639.01,36611.0,1644.0,1653.33,1633.23,1639.01,36611.0
2024-05-03 09:40:00,1636.38,1664.51,1632.96,1662.21,33834.0,1636.38,1664.51,1632.96,1662.21,33834.0
2024-05-03 09:45:00,1663.21,1670.0,1636.72,1640.73,25775.0,1663.21,1670.0,1636.72,1640.73,25775.0
2024-05-03 09:50:00,1644.42,1668.01,1638.92,1668.01,15713.0,1644.42,1668.01,1638.92,1668.01,15713.0
2024-05-03 09:55:00,1664.0,1670.0,1655.12,1655.12,15344.0,1664.0,1670.0,1655.12,1655.12,15344.0
2024-05-03 10:00:00,1659.79,1661.79,1650.48,1658.45,16054.0,1659.79,1661.79,1650.48,1658.45,16054.0
2024-05-03 10:05:00,1657.78,1661.57,1653.48,1660.0,9392.0,1657.78,1661.57,1653.48,1660.0,9392.0
2024-05-03 10:10:00,1661.67,1661.67,1650.04,1655.0,7842.0,1661.67,1661.67,1650.04,1655.0,7842.0
2024-05-03 10:15:00,1656.72,1667.01,1655.0,1662.34,9729.0,1656.72,1667.01,1655.0,1662.34,9729.0
2024-05-03 10:20:00,1662.1,1669.6,1657.02,1666.41,13973.0,1662.1,1669.6,1657.02,1666.41,13973.0
2024-05-03 10:25:00,1667.63,1667.63,1656.94,1661.0,2874.0,1667.63,1667.63,1656.94,1661.0,2874.0
2024-05-03 10:30:00,1662.68,1678.96,1660.93,1672.76,20577.0,1662.68,1678.96,1660.93,1672.76,20577.0
2024-05-03 10:35:00,1672.26,1680.0,1671.89,1674.44,10160.0,1672.26,1680.0,1671.89,1674.44,10160.0
2024-05-03 10:40:00,1678.0,1680.0,1660.4,1660.4,15733.0,1678.0,1680.0,1660.4,1660.4,15733.0
2024-05-03 10:45:00,1660.25,1669.62,1659.16,1661.81,7019.0,1660.25,1669.62,1659.16,1661.81,7019.0
2024-05-03 10:50:00,1660.0,1667.88,1659.36,1666.0,4090.0,1660.0,1667.88,1659.36,1666.0,4090.0
2024-05-03 10:55:00,1668.0,1674.41,1665.03,1665.43,7355.0,1668.0,1674.41,1665.03,1665.43,7355.0
2024-05-03 11:00:00,1665.01,1671.73,1665.01,1667.13,3074.0,1665.01,1671.73,1665.01,1667.13,3074.0
2024-05-03 11:05:00,1668.57,1674.97,1665.37,1666.85,8903.0,1668.57,1674.97,1665.37,1666.85,8903.0
2024-05-03 11:10:00,1664.35,1669.71,1659.7,1660.54,9006.0,1664.35,1669.71,1659.7,1660.54,9006.0
2024-05-03 11:15:00,1660.0,1662.63,1657.88,1660.16,3162.0,1660.0,1662.63,1657.88,1660.16,3162.0
2024-05-03 11:20:00,1662.96,1663.41,1658.75,1661.0,2982.0,1662.96,1663.41,1658.75,1661.0,2982.0
2024-05-03 11:25:00,1660.76,1666.34,1658.04,1666.34,4512.0,1660.76,1666.34,1658.04,1666.34,4512.0
2024-05-03 11:30:00,1661.92,1672.66,1661.92,1672.66,7358.0,1661.92,1672.66,1661.92,1672.66,7358.0
2024-05-03 11:35:00,1668.81,1674.99,1668.36,1668.36,7836.0,1668.81,1674.99,1668.36,1668.36,7836.0
2024-05-03 11:40:00,1668.86,1673.63,1667.49,1671.12,5565.0,1668.86,1673.63,1667.49,1671.12,5565.0
2024-05-03 11:45:00,1670.49,1674.98,1669.57,1672.64,4156.0,1670.49,1674.98,1669.57,1672.64,4156.0
2024-05-03 11:50:00,1671.67,1673.24,1665.0,1670.81,4982.0,1671.67,1673.24,1665.0,1670.81,4982.0
2024-05-03 11:55:00,1670.0,1670.0,1662.05,1662.05,3203.0,1670.0,1670.0,1662.05,1662.05,3203.0
2024-05-03 12:00:00,1663.05,1663.05,1651.92,1655.1,3956.0,1663.05,1663.05,1651.92,1655.1,3956.0
2024-05-03 12:05:00,1658.97,1658.97,1649.55,1650.0,3131.0,1658.97,1658.97,1649.55,1650.0,3131.0
2024-05-03 12:10:00,1645.01,1649.52,1638.33,1645.92,11600.0,1645.01,1649.52,1638.33,1645.92,11600.0
2024-05-03 12:15:00,1649.18,1649.61,1643.76,1649.61,3349.0,1649.18,1649.61,1643.76,1649.61,3349.0
2024-05-03 12:20:00,1648.23,1649.82,1643.03,1644.05,2144.0,1648.23,1649.82,1643.03,1644.05,2144.0
2024-05-03 12:25:00,1642.53,1646.4,1638.0,1638.0,2965.0,1642.53,1646.4,1638.0,1638.0,2965.0
2024-05-03 12:30:00,1634.0,1637.51,1631.88,1632.5,2586.0,1634.0,1637.51,1631.88,1632.5,2586.0
2024-05-03 12:35:00,1630.0,1632.55,1626.71,1632.55,2824.0,1630.0,1632.55,1626.71,1632.55,2824.0
2024-05-03 12:40:00,1632.15,1636.43,1632.0,1633.43,2336.0,1632.15,1636.43,1632.0,1633.43,2336.0
2024-05-03 12:45:00,1636.26,1637.69,1630.0,1630.0,6328.0,1636.26,1637.69,1630.0,1630.0,6328.0
2024-05-03 12:50:00,1631.78,1636.5,1631.0,1631.0,3873.0,1631.78,1636.5,1631.0,1631.0,3873.0
2024-05-03 12:55:00,1629.87,1633.51,1627.69,1630.73,4431.0,1629.87,1633.51,1627.69,1630.73,4431.0
2024-05-03 13:00:00,1632.09,1635.0,1629.42,1632.66,2020.0,1632.09,1635.0,1629.42,1632.66,2020.0
2024-05-03 13:05:00,1634.99,1643.94,1634.8,1638.44,3047.0,1634.99,1643.94,1634.8,1638.44,3047.0
2024-05-03 13:10:00,1641.06,1647.38,1641.06,1644.31,3356.0,1641.06,1647.38,1641.06,1644.31,3356.0
2024-05-03 13:15:00,1644.0,1647.6,1643.77,1647.6,1737.0,1644.0,1647.6,1643.77,1647.6,1737.0
2024-05-03 13:20:00,1646.54,1650.0,1643.69,1643.69,4617.0,1646.54,1650.0,1643.69,1643.69,4617.0
2024-05-03 13:25:00,1645.95,1646.59,1645.43,1645.92,1307.0,1645.95,1646.59,1645.43,1645.92,1307.0
2024-05-03 13:30:00,1644.72,1644.72,1640.0,1640.0,1400.0,1644.72,1644.72,1640.0,1640.0,1400.0
2024-05-03 13:35:00,1640.61,1642.42,1639.97,1642.42,1815.0,1640.61,1642.42,1639.97,1642.42,1815.0
2024-05-03 13:40:00,1644.5,1644.76,1642.0,1642.0,900.0,1644.5,1644.76,1642.0,1642.0,900.0
2024-05-03 13:45:00,1644.56,1644.56,1639.45,1640.0,3025.0,1644.56,1644.56,1639.45,1640.0,3025.0
2024-05-03 13:50:00,1639.18,1641.7,1635.71,1638.14,4972.0,1639.18,1641.7,1635.71,1638.14,4972.0
2024-05-03 13:55:00,1637.51,1638.72,1630.32,1631.79,2168.0,1637.51,1638.72,1630.32,1631.79,2168.0
2024-05-03 14:00:00,1633.48,1640.15,1632.48,1636.82,2932.0,1633.48,1640.15,1632.48,1636.82,2932.0
2024-05-03 14:05:00,1640.15,1640.2,1638.05,1640.0,2276.0,1640.15,1640.2,1638.05,1640.0,2276.0
2024-05-03 14:10:00,1640.48,1644.08,1639.37,1640.3,3342.0,1640.48,1644.08,1639.37,1640.3,3342.0
2024-05-03 14:15:00,1639.0,1642.1,1638.61,1642.1,2307.0,1639.0,1642.1,1638.61,1642.1,2307.0
2024-05-03 14:20:00,1642.11,1643.39,1640.93,1641.13,1601.0,1642.11,1643.39,1640.93,1641.13,1601.0
2024-05-03 14:25:00,1640.0,1640.6,1638.12,1640.6,600.0,1640.0,1640.6,1638.12,1640.6,600.0
2024-05-03 14:30:00,1638.7,1638.71,1635.83,1635.83,1250.0,1638.7,1638.71,1635.83,1635.83,1250.0
2024-05-03 14:35:00,1637.5,1637.63,1635.0,1635.28,2154.0,1637.5,1637.63,1635.0,1635.28,2154.0
2024-05-03 14:40:00,1635.25,1636.03,1635.05,1635.99,1400.0,1635.25,1636.03,1635.05,1635.99,1400.0
2024-05-03 14:45:00,1634.17,1639.21,1634.17,1639.21,1300.0,1634.17,1639.21,1634.17,1639.21,1300.0
2024-05-03 14:50:00,1639.69,1644.82,1638.94,1642.14,3836.0,1639.69,1644.82,1638.94,1642.14,3836.0
2024-05-03 14:55:00,1642.22,1644.78,1642.21,1644.78,820.0,1642.22,1644.78,1642.21,1644.78,820.0
2024-05-03 15:00:00,1645.0,1646.47,1642.97,1644.42,2281.0,1645.0,1646.47,1642.97,1644.42,2281.0
2024-05-03 15:05:00,1642.96,1642.96,1635.0,1638.11,2654.0,1642.96,1642.96,1635.0,1638.11,2654.0
2024-05-03 15:10:00,1635.69,1636.15,1634.76,1635.01,1400.0,1635.69,1636.15,1634.76,1635.01,1400.0
2024-05-03 15:15:00,1636.67,1640.23,1636.6,1637.0,2728.0,1636.67,1640.23,1636.6,1637.0,2728.0
2024-05-03 15:20:00,1638.41,1641.53,1638.41,1641.53,700.0,1638.41,1641.53,1638.41,1641.53,700.0
2024-05-03 15:25:00,1643.28,1643.28,1639.67,1640.25,1785.0,1643.28,1643.28,1639.67,1640.25,1785.0
2024-05-03 15:30:00,1640.05,1640.05,1638.0,1638.3,2200.0,1640.05,1640.05,1638.0,1638.3,2200.0
2024-05-03 15:35:00,1637.33,1638.31,1631.48,1632.06,3000.0,1637.33,1638.31,1631.48,1632.06,3000.0
2024-05-03 15:40:00,1631.95,1634.5,1630.68,1634.5,2876.0,1631.95,1634.5,1630.68,1634.5,2876.0
2024-05-03 15:45:00,1635.19,1636.92,1632.72,1632.72,5266.0,1635.19,1636.92,1632.72,1632.72,5266.0
2024-05-03 15:50:00,1632.02,1637.0,1630.41,1632.92,12985.0,1632.02,1637.0,1630.41,1632.92,12985.0
2024-05-03 15:55:00,1631.16,1632.0,1628.51,1629.79,19189.0,1631.16,1632.0,1628.51,1629.79,19189.0
2024-05-06 09:30:00,1642.21,1665.19,1637.63,1660.0,17146.0,1642.21,1665.19,1637.63,1660.0,17146.0
2024-05-06 09:35:00,1662.76,1681.29,1661.83,1675.0,19365.0,1662.76,1681.29,1661.83,1675.0,19365.0
2024-05-06 09:40:00,1673.18,1673.91,1657.64,1660.0,7258.0,1673.18,1673.91,1657.64,1660.0,7258.0
2024-05-06 09:45:00,1662.37,1667.97,1655.01,1666.14,4490.0,1662.37,1667.97,1655.01,1666.14,4490.0
2024-05-06 09:50:00,1665.66,1668.58,1655.14,1655.14,6727.0,1665.66,1668.58,1655.14,1655.14,6727.0
2024-05-06 09:55:00,1654.74,1673.0,1654.74,1673.0,4074.0,1654.74,1673.0,1654.74,1673.0,4074.0
2024-05-06 10:00:00,1665.45,1672.63,1665.23,1668.25,4051.0,1665.45,1672.63,1665.23,1668.25,4051.0
2024-05-06 10:05:00,1670.72,1672.58,1665.0,1666.72,2122.0,1670.72,1672.58,1665.0,1666.72,2122.0
2024-05-06 10:10:00,1665.0,1672.26,1663.03,1672.26,1636.0,1665.0,1672.26,1663.03,1672.26,1636.0
2024-05-06 10:15:00,1669.43,1679.0,1669.42,1677.55,11591.0,1669.43,1679.0,1669.42,1677.55,11591.0
2024-05-06 10:20:00,1673.37,1681.98,1673.37,1677.18,1756.0,1673.37,1681.98,1673.37,1677.18,1756.0
2024-05-06 10:25:00,1677.69,1678.98,1669.86,1671.71,8665.0,1677.69,1678.98,1669.86,1671.71,8665.0
2024-05-06 10:30:00,1674.51,1681.36,1671.33,1674.94,5066.0,1674.51,1681.36,1671.33,1674.94,5066.0
2024-05-06 10:35:00,1674.83,1678.05,1672.6,1675.3,4539.0,1674.83,1678.05,1672.6,1675.3,4539.0
2024-05-06 10:40:00,1675.17,1687.42,1674.42,1682.0,10934.0,1675.17,1687.42,1674.42,1682.0,10934.0
2024-05-06 10:45:00,1682.08,1688.67,1679.04,1686.87,4820.0,1682.08,1688.67,1679.04,1686.87,4820.0
2024-05-06 10:50:00,1688.43,1694.04,1684.53,1687.96,9855.0,1688.43,1694.04,1684.53,1687.96,9855.0
2024-05-06 10:55:00,1688.66,1692.62,1688.44,1689.64,1867.0,1688.66,1692.62,1688.44,1689.64,1867.0
2024-05-06 11:00:00,1688.75,1691.99,1682.58,1684.5,7776.0,1688.75,1691.99,1682.58,1684.5,7776.0
2024-05-06 11:05:00,1682.07,1683.0,1681.57,1683.0,735.0,1682.07,1683.0,1681.57,1683.0,735.0
2024-05-06 11:10:00,1682.97,1682.97,1679.0,1679.42,1550.0,1682.97,1682.97,1679.0,1679.42,1550.0
2024-05-06 11:15:00,1680.81,1681.26,1680.81,1681.26,400.0,1680.81,1681.26,1680.81,1681.26,400.0
2024-05-06 11:20:00,1680.28,1681.26,1679.01,1679.01,1351.0,1680.28,1681.26,1679.01,1679.01,1351.0
2024-05-06 11:25:00,1679.0,1682.72,1677.87,1677.87,3263.0,1679.0,1682.72,1677.87,1677.87,3263.0
2024-05-06 11:30:00,1677.91,1679.69,1672.12,1672.12,5323.0,1677.91,1679.69,1672.12,1672.12,5323.0
2024-05-06 11:35:00,1673.04,1674.14,1667.4,1667.4,782.0,1673.04,1674.14,1667.4,1667.4,782.0
2024-05-06 11:40:00,1664.5,1664.5,1659.66,1662.0,2660.0,1664.5,1664.5,1659.66,1662.0,2660.0
2024-05-06 11:45:00,1661.0,1661.0,1660.99,1661.0,300.0,1661.0,1661.0,1660.99,1661.0,300.0
2024-05-06 11:50:00,1666.4,1666.66,1661.72,1663.01,1125.0,1666.4,1666.66,1661.72,1663.01,1125.0
2024-05-06 11:55:00,1663.73,1667.12,1661.01,1661.01,3420.0,1663.73,1667.12,1661.01,1661.01,3420.0
2024-05-06 12:00:00,1663.48,1667.76,1663.48,1667.76,530.0,1663.48,1667.76,1663.48,1667.76,530.0
2024-05-06 12:05:00,1667.78,1671.5,1664.37,1671.47,4065.0,1667.78,1671.5,1664.37,1671.47,4065.0
2024-05-06 12:10:00,1669.12,1669.12,1662.23,1663.04,550.0,1669.12,1669.12,1662.23,1663.04,550.0
2024-05-06 12:15:00,1661.56,1662.44,1659.91,1662.04,2100.0,1661.56,1662.44,1659.91,1662.04,2100.0
2024-05-06 12:20:00,1660.0,1660.8,1659.05,1660.8,3736.0,1660.0,1660.8,1659.05,1660.8,3736.0
2024-05-06 12:25:00,1665.92,1668.52,1664.9,1668.52,1143.0,1665.92,1668.52,1664.9,1668.52,1143.0
2024-05-06 12:30:00,1667.4,1669.0,1664.21,1666.08,1250.0,1667.4,1669.0,1664.21,1666.08,1250.0
2024-05-06 12:35:00,1664.94,1665.2,1661.89,1663.13,1285.0,1664.94,1665.2,1661.89,1663.13,1285.0
2024-05-06 12:40:00,1663.0,1664.66,1662.76,1662.76,2088.0,1663.0,1664.66,1662.76,1662.76,2088.0
2024-05-06 12:45:00,1661.95,1661.95,1655.98,1655.98,1700.0,1661.95,1661.95,1655.98,1655.98,1700.0
2024-05-06 12:50:00,1657.0,1658.3,1657.0,1658.3,200.0,1657.0,1658.3,1657.0,1658.3,200.0
2024-05-06 12:55:00,1655.38,1659.23,1655.38,1659.23,400.0,1655.38,1659.23,1655.38,1659.23,400.0
2024-05-06 13:00:00,1659.98,1660.0,1658.93,1659.56,601.0,1659.98,1660.0,1658.93,1659.56,601.0
2024-05-06 13:05:00,1657.9,1659.36,1657.43,1659.36,923.0,1657.9,1659.36,1657.43,1659.36,923.0
2024-05-06 13:10:00,1658.5,1658.5,1651.02,1651.02,1123.0,1658.5,1658.5,1651.02,1651.02,1123.0
2024-05-06 13:15:00,1650.35,1650.35,1650.35,1650.35,100.0,1650.35,1650.35,1650.35,1650.35,100.0
2024-05-06 13:20:00,1650.01,1650.01,1649.44,1649.45,1116.0,1650.01,1650.01,1649.44,1649.45,1116.0
2024-05-06 13:25:00,1645.82,1650.7,1645.77,1646.84,900.0,1645.82,1650.7,1645.77,1646.84,900.0
2024-05-06 13:30:00,1648.8,1648.8,1645.06,1647.68,1059.0,1648.8,1648.8,1645.06,1647.68,1059.0
2024-05-06 13:35:00,1647.28,1647.28,1647.0,1647.0,339.0,1647.28,1647.28,1647.0,1647.0,339.0
2024-05-06 13:40:00,1646.94,1646.94,1645.5,1645.5,200.0,1646.94,1646.94,1645.5,1645.5,200.0
2024-05-06 13:45:00,1646.75,1650.29,1646.75,1650.29,225.0,1646.75,1650.29,1646.75,1650.29,225.0
2024-05-06 13:50:00,1649.28,1649.28,1646.79,1646.79,400.0,1649.28,1649.28,1646.79,1646.79,400.0
2024-05-06 13:55:00,1647.99,1648.0,1647.96,1647.99,400.0,1647.99,1648.0,1647.96,1647.99,400.0
2024-05-06 14:00:00,1647.99,1647.99,1644.5,1644.53,2430.0,1647.99,1647.99,1644.5,1644.53,2430.0
2024-05-06 14:05:00,1644.01,1647.23,1644.0,1644.48,3122.0,1644.01,1647.23,1644.0,1644.48,3122.0
2024-05-06 14:10:00,1644.47,1644.47,1640.0,1641.84,5643.0,1644.47,1644.47,1640.0,1641.84,5643.0
2024-05-06 14:15:00,1640.33,1642.0,1638.83,1639.35,2728.0,1640.33,1642.0,1638.83,1639.35,2728.0
2024-05-06 14:20:00,1640.21,1644.06,1640.2,1644.06,844.0,1640.21,1644.06,1640.2,1644.06,844.0
2024-05-06 14:25:00,1642.29,1645.03,1642.05,1643.0,1503.0,1642.29,1645.03,1642.05,1643.0,1503.0
2024-05-06 14:30:00,1641.5,1641.5,1639.83,1640.75,2105.0,1641.5,1641.5,1639.83,1640.75,2105.0
2024-05-06 14:35:00,1640.54,1643.27,1639.88,1643.27,1027.0,1640.54,1643.27,1639.88,1643.27,1027.0
2024-05-06 14:40:00,1643.97,1643.97,1641.36,1642.15,1000.0,1643.97,1643.97,1641.36,1642.15,1000.0
2024-05-06 14:45:00,1640.43,1641.57,1640.43,1641.57,1317.0,1640.43,1641.57,1640.43,1641.57,1317.0
2024-05-06 14:50:00,1639.55,1641.04,1639.0,1640.75,600.0,1639.55,1641.04,1639.0,1640.75,600.0
2024-05-06 14:55:00,1640.75,1640.75,1639.5,1639.5,924.0,1640.75,1640.75,1639.5,1639.5,924.0
2024-05-06 15:00:00,1639.0,1640.46,1638.15,1638.15,1000.0,1639.0,1640.46,1638.15,1638.15,1000.0
2024-05-06 15:05:00,1636.74,1639.09,1636.73,1637.68,1314.0,1636.74,1639.09,1636.73,1637.68,1314.0
2024-05-06 15:10:00,1636.65,1637.47,1636.41,1637.47,400.0,1636.65,1637.47,1636.41,1637.47,400.0
2024-05-06 15:15:00,1638.0,1639.71,1637.59,1639.34,2405.0,1638.0,1639.71,1637.59,1639.34,2405.0
2024-05-06 15:20:00,1638.45,1638.45,1638.45,1638.45,100.0,1638.45,1638.45,1638.45,1638.45,100.0
2024-05-06 15:25:00,1638.99,1638.99,1636.34,1636.62,1250.0,1638.99,1638.99,1636.34,1636.62,1250.0
2024-05-06 15:30:00,1636.35,1636.85,1634.56,1634.58,2042.0,1636.35,1636.85,1634.56,1634.58,2042.0
2024-05-06 15:35:00,1636.13,1638.32,1633.32,1638.32,1834.0,1636.13,1638.32,1633.32,1638.32,1834.0
2024-05-06 15:40:00,1640.0,1640.0,1637.13,1637.69,2487.0,1640.0,1640.0,1637.13,1637.69,2487.0
2024-05-06 15:45:00,1638.76,1647.0,1638.74,1646.07,4175.0,1638.76,1647.0,1638.74,1646.07,4175.0
2024-05-06 15:50:00,1644.62,1649.57,1644.62,1649.1,5208.0,1644.62,1649.57,1644.62,1649.1,5208.0
2024-05-06 15:55:00,1650.0,1653.85,1649.94,1653.85,5345.0,1650.0,1653.85,1649.94,1653.85,5345.0
2024-05-07 09:30:00,1652.94,1670.0,1640.23,1667.59,14129.0,1652.94,1670.0,1640.23,1667.59,14129.0
2024-05-07 09:35:00,1669.56,1671.22,1660.07,1662.79,6242.0,1669.56,1671.22,1660.07,1662.79,6242.0
2024-05-07 09:40:00,1668.44,1694.71,1668.44,1692.33,19660.0,1668.44,1694.71,1668.44,1692.33,19660.0
2024-05-07 09:45:00,1689.33,1692.81,1687.44,1691.39,3783.0,1689.33,1692.81,1687.44,1691.39,3783.0
2024-05-07 09:50:00,1692.03,1702.69,1691.0,1699.53,5416.0,1692.03,1702.69,1691.0,1699.53,5416.0
2024-05-07 09:55:00,1700.0,1700.0,1687.61,1687.63,7229.0,1700.0,1700.0,1687.61,1687.63,7229.0
2024-05-07 10:00:00,1692.59,1699.32,1692.59,1699.32,4678.0,1692.59,1699.32,1692.59,1699.32,4678.0
2024-05-07 10:05:00,1698.52,1698.52,1689.95,1696.34,1500.0,1698.52,1698.52,1689.95,1696.34,1500.0
2024-05-07 10:10:00,1692.44,1693.0,1688.02,1692.46,7330.0,1692.44,1693.0,1688.02,1692.46,7330.0
2024-05-07 10:15:00,1695.17,1695.17,1689.62,1689.62,725.0,1695.17,1695.17,1689.62,1689.62,725.0
2024-05-07 10:20:00,1686.91,1686.91,1678.72,1680.37,1819.0,1686.91,1686.91,1678.72,1680.37,1819.0
2024-05-07 10:25:00,1681.97,1684.63,1678.01,1678.01,6013.0,1681.97,1684.63,1678.01,1678.01,6013.0
2024-05-07 10:30:00,1674.69,1687.04,1674.31,1684.49,1591.0,1674.69,1687.04,1674.31,1684.49,1591.0
2024-05-07 10:35:00,1688.85,1690.85,1684.46,1689.57,4504.0,1688.85,1690.85,1684.46,1689.57,4504.0
2024-05-07 10:40:00,1689.57,1689.57,1684.11,1684.12,822.0,1689.57,1689.57,1684.11,1684.12,822.0
2024-05-07 10:45:00,1686.16,1688.83,1686.16,1688.61,618.0,1686.16,1688.83,1686.16,1688.61,618.0
2024-05-07 10:50:00,1688.61,1694.58,1685.67,1688.97,3112.0,1688.61,1694.58,1685.67,1688.97,3112.0
2024-05-07 10:55:00,1689.55,1693.71,1689.55,1690.83,1097.0,1689.55,1693.71,1689.55,1690.83,1097.0
2024-05-07 11:00:00,1690.29,1691.48,1688.43,1691.47,847.0,1690.29,1691.48,1688.43,1691.47,847.0
2024-05-07 11:05:00,1691.51,1691.7,1691.0,1691.5,751.0,1691.51,1691.7,1691.0,1691.5,751.0
2024-05-07 11:10:00,1691.85,1693.88,1691.84,1693.05,706.0,1691.85,1693.88,1691.84,1693.05,706.0
2024-05-07 11:15:00,1692.0,1694.17,1690.42,1694.16,1363.0,1692.0,1694.17,1690.42,1694.16,1363.0
2024-05-07 11:20:00,1695.34,1696.78,1692.2,1693.85,2200.0,1695.34,1696.78,1692.2,1693.85,2200.0
2024-05-07 11:25:00,1695.5,1696.63,1693.0,1693.05,1912.0,1695.5,1696.63,1693.0,1693.05,1912.0
2024-05-07 11:30:00,1693.81,1693.81,1687.66,1689.31,5855.0,1693.81,1693.81,1687.66,1689.31,5855.0
2024-05-07 11:35:00,1690.42,1694.6,1690.42,1694.59,1900.0,1690.42,1694.6,1690.42,1694.59,1900.0
2024-05-07 11:40:00,1692.75,1693.76,1689.85,1692.91,2295.0,1692.75,1693.76,1689.85,1692.91,2295.0
2024-05-07 11:45:00,1692.83,1695.42,1692.07,1692.07,10733.0,1692.83,1695.42,1692.07,1692.07,10733.0
2024-05-07 11:50:00,1690.08,1695.0,1690.07,1695.0,2239.0,1690.08,1695.0,1690.07,1695.0,2239.0
2024-05-07 11:55:00,1692.2,1692.2,1688.77,1689.51,1891.0,1692.2,1692.2,1688.77,1689.51,1891.0
2024-05-07 12:00:00,1689.11,1689.39,1686.4,1687.76,1700.0,1689.11,1689.39,1686.4,1687.76,1700.0
2024-05-07 12:05:00,1688.9,1688.91,1686.44,1688.3,1175.0,1688.9,1688.91,1686.44,1688.3,1175.0
2024-05-07 12:10:00,1688.07,1688.07,1682.98,1682.98,973.0,1688.07,1688.07,1682.98,1682.98,973.0
2024-05-07 12:15:00,1685.0,1686.25,1685.0,1685.01,600.0,1685.0,1686.25,1685.0,1685.01,600.0
2024-05-07 12:20:00,1683.08,1683.78,1682.52,1683.78,700.0,1683.08,1683.78,1682.52,1683.78,700.0
2024-05-07 12:25:00,1684.45,1684.95,1683.27,1684.95,2628.0,1684.45,1684.95,1683.27,1684.95,2628.0
2024-05-07 12:30:00,1684.96,1684.96,1684.71,1684.71,200.0,1684.96,1684.96,1684.71,1684.71,200.0
2024-05-07 12:35:00,1683.78,1685.5,1683.63,1685.5,500.0,1683.78,1685.5,1683.63,1685.5,500.0
2024-05-07 12:40:00,1685.4,1685.4,1682.06,1682.06,1732.0,1685.4,1685.4,1682.06,1682.06,1732.0
2024-05-07 12:45:00,1681.38,1681.38,1676.85,1678.76,1100.0,1681.38,1681.38,1676.85,1678.76,1100.0
2024-05-07 12:50:00,1677.19,1681.71,1677.05,1681.71,3398.0,1677.19,1681.71,1677.05,1681.71,3398.0
2024-05-07 12:55:00,1681.64,1687.28,1681.64,1686.36,3109.0,1681.64,1687.28,1681.64,1686.36,3109.0
2024-05-07 13:00:00,1685.5,1685.9,1683.86,1684.64,1500.0,1685.5,1685.9,1683.86,1684.64,1500.0
2024-05-07 13:05:00,1686.64,1686.98,1686.64,1686.98,300.0,1686.64,1686.98,1686.64,1686.98,300.0
2024-05-07 13:10:00,1687.36,1687.36,1686.02,1686.02,600.0,1687.36,1687.36,1686.02,1686.02,600.0
2024-05-07 13:15:00,1686.37,1686.45,1684.86,1684.86,800.0,1686.37,1686.45,1684.86,1684.86,800.0
2024-05-07 13:20:00,1685.32,1685.32,1685.32,1685.32,100.0,1685.32,1685.32,1685.32,1685.32,100.0
2024-05-07 13:25:00,1687.4,1687.52,1687.4,1687.52,300.0,1687.4,1687.52,1687.4,1687.52,300.0
2024-05-07 13:30:00,1687.58,1690.0,1687.58,1688.18,1600.0,1687.58,1690.0,1687.58,1688.18,1600.0
2024-05-07 13:35:00,1688.38,1690.22,1688.38,1690.22,600.0,1688.38,1690.22,1688.38,1690.22,600.0
2024-05-07 13:40:00,1688.57,1692.5,1688.57,1691.13,3138.0,1688.57,1692.5,1688.57,1691.13,3138.0
2024-05-07 13:45:00,1691.36,1691.36,1689.25,1689.25,1100.0,1691.36,1691.36,1689.25,1689.25,1100.0
2024-05-07 13:50:00,1689.4,1691.09,1689.39,1689.39,906.0,1689.4,1691.09,1689.39,1689.39,906.0
2024-05-07 13:55:00,1689.15,1689.15,1686.71,1688.82,2942.0,1689.15,1689.15,1686.71,1688.82,2942.0
2024-05-07 14:00:00,1688.82,1688.82,1688.82,1688.82,0.0,1688.82,1688.82,1688.82,1688.82,0.0
2024-05-07 14:05:00,1689.99,1689.99,1685.87,1685.87,2204.0,1689.99,1689.99,1685.87,1685.87,2204.0
2024-05-07 14:10:00,1688.06,1688.86,1686.05,1688.77,1516.0,1688.06,1688.86,1686.05,1688.77,1516.0
2024-05-07 14:15:00,1690.3,1691.29,1689.02,1689.77,999.0,1690.3,1691.29,1689.02,1689.77,999.0
2024-05-07 14:20:00,1689.76,1689.95,1688.88,1689.32,1836.0,1689.76,1689.95,1688.88,1689.32,1836.0
2024-05-07 14:25:00,1688.97,1689.82,1688.65,1689.0,1687.0,1688.97,1689.82,1688.65,1689.0,1687.0
2024-05-07 14:30:00,1689.3,1690.22,1689.3,1689.89,1500.0,1689.3,1690.22,1689.3,1689.89,1500.0
2024-05-07 14:35:00,1689.9,1691.05,1689.75,1689.93,1587.0,1689.9,1691.05,1689.75,1689.93,1587.0
2024-05-07 14:40:00,1691.29,1691.29,1690.67,1691.02,1000.0,1691.29,1691.29,1690.67,1691.02,1000.0
2024-05-07 14:45:00,1691.0,1692.31,1690.99,1692.31,400.0,1691.0,1692.31,1690.99,1692.31,400.0
2024-05-07 14:50:00,1690.85,1691.44,1689.8,1691.44,2822.0,1690.85,1691.44,1689.8,1691.44,2822.0
2024-05-07 14:55:00,1692.35,1697.64,1689.44,1696.5,6510.0,1692.35,1697.64,1689.44,1696.5,6510.0
2024-05-07 15:00:00,1697.24,1697.24,1694.89,1697.02,800.0,1697.24,1697.24,1694.89,1697.02,800.0
2024-05-07 15:05:00,1697.01,1697.89,1697.01,1697.08,607.0,1697.01,1697.89,1697.01,1697.08,607.0
2024-05-07 15:10:00,1697.63,1701.58,1697.63,1700.2,5445.0,1697.63,1701.58,1697.63,1700.2,5445.0
2024-05-07 15:15:00,1698.82,1700.16,1695.81,1695.81,2864.0,1698.82,1700.16,1695.81,1695.81,2864.0
2024-05-07 15:20:00,1696.59,1697.38,1696.59,1697.38,200.0,1696.59,1697.38,1696.59,1697.38,200.0
2024-05-07 15:25:00,1697.49,1700.0,1694.59,1695.0,3917.0,1697.49,1700.0,1694.59,1695.0,3917.0
2024-05-07 15:30:00,1694.33,1694.33,1690.6,1690.6,880.0,1694.33,1694.33,1690.6,1690.6,880.0
2024-05-07 15:35:00,1690.55,1690.55,1689.5,1690.45,1100.0,1690.55,1690.55,1689.5,1690.45,1100.0
2024-05-07 15:40:00,1690.95,1690.95,1689.09,1690.28,1664.0,1690.95,1690.95,1689.09,1690.28,1664.0
2024-05-07 15:45:00,1690.0,1690.48,1689.56,1690.06,1614.0,1690.0,1690.48,1689.56,1690.06,1614.0
2024-05-07 15:50:00,1690.56,1691.02,1689.05,1689.88,4709.0,1690.56,1691.02,1689.05,1689.88,4709.0
2024-05-07 15:55:00,1689.83,1690.37,1689.05,1690.0,7850.0,1689.83,1690.37,1689.05,1690.0,7850.0
2024-05-08 09:30:00,1665.0,1689.13,1663.37,1686.46,10917.0,1665.0,1689.13,1663.37,1686.46,10917.0
2024-05-08 09:35:00,1689.59,1690.69,1684.81,1684.82,1300.0,1689.59,1690.69,1684.81,1684.82,1300.0
2024-05-08 09:40:00,1689.66,1693.85,1685.59,1690.69,3721.0,1689.66,1693.85,1685.59,1690.69,3721.0
2024-05-08 09:45:00,1691.2,1697.47,1687.42,1696.51,3370.0,1691.2,1697.47,1687.42,1696.51,3370.0
2024-05-08 09:50:00,1695.87,1700.0,1690.7,1697.59,2900.0,1695.87,1700.0,1690.7,1697.59,2900.0
2024-05-08 09:55:00,1699.53,1701.47,1697.03,1699.95,3997.0,1699.53,1701.47,1697.03,1699.95,3997.0
2024-05-08 10:00:00,1699.18,1707.31,1699.06,1706.0,4834.0,1699.18,1707.31,1699.06,1706.0,4834.0
2024-05-08 10:05:00,1707.0,1711.87,1703.54,1709.13,4147.0,1707.0,1711.87,1703.54,1709.13,4147.0
2024-05-08 10:10:00,1712.12,1712.12,1709.2,1710.23,2049.0,1712.12,1712.12,1709.2,1710.23,2049.0
2024-05-08 10:15:00,1710.9,1727.99,1710.9,1724.1,6227.0,1710.9,1727.99,1710.9,1724.1,6227.0
2024-05-08 10:20:00,1723.97,1731.38,1723.96,1729.12,3922.0,1723.97,1731.38,1723.96,1729.12,3922.0
2024-05-08 10:25:00,1728.65,1728.77,1715.49,1724.06,8176.0,1728.65,1728.77,1715.49,1724.06,8176.0
2024-05-08 10:30:00,1723.57,1729.47,1723.56,1728.42,3726.0,1723.57,1729.47,1723.56,1728.42,3726.0
2024-05-08 10:35:00,1729.47,1729.47,1725.17,1725.18,1274.0,1729.47,1729.47,1725.17,1725.18,1274.0
2024-05-08 10:40:00,1725.01,1729.78,1724.02,1728.64,4519.0,1725.01,1729.78,1724.02,1728.64,4519.0
2024-05-08 10:45:00,1726.78,1729.99,1723.0,1723.89,6508.0,1726.78,1729.99,1723.0,1723.89,6508.0
2024-05-08 10:50:00,1722.52,1722.62,1718.0,1718.0,6515.0,1722.52,1722.62,1718.0,1718.0,6515.0
2024-05-08 10:55:00,1718.0,1718.08,1708.98,1714.89,1623.0,1718.0,1718.08,1708.98,1714.89,1623.0
2024-05-08 11:00:00,1711.25,1715.38,1708.33,1708.33,5183.0,1711.25,1715.38,1708.33,1708.33,5183.0
2024-05-08 11:05:00,1707.23,1711.36,1700.49,1700.49,1312.0,1707.23,1711.36,1700.49,1700.49,1312.0
2024-05-08 11:10:00,1700.49,1702.39,1700.04,1700.44,400.0,1700.49,1702.39,1700.04,1700.44,400.0
2024-05-08 11:15:00,1699.83,1700.97,1693.27,1693.27,1800.0,1699.83,1700.97,1693.27,1693.27,1800.0
2024-05-08 11:20:00,1693.51,1699.26,1690.0,1697.52,5706.0,1693.51,1699.26,1690.0,1697.52,5706.0
2024-05-08 11:25:00,1697.97,1702.87,1695.21,1700.09,5066.0,1697.97,1702.87,1695.21,1700.09,5066.0
2024-05-08 11:30:00,1698.93,1699.27,1696.04,1696.04,1718.0,1698.93,1699.27,1696.04,1696.04,1718.0
2024-05-08 11:35:00,1694.76,1694.83,1691.0,1694.63,807.0,1694.76,1694.83,1691.0,1694.63,807.0
2024-05-08 11:40:00,1691.73,1694.4,1691.73,1694.4,300.0,1691.73,1694.4,1691.73,1694.4,300.0
2024-05-08 11:45:00,1691.01,1691.01,1688.75,1689.43,1444.0,1691.01,1691.01,1688.75,1689.43,1444.0
2024-05-08 11:50:00,1689.43,1689.99,1686.82,1689.94,1331.0,1689.43,1689.99,1686.82,1689.94,1331.0
2024-05-08 11:55:00,1687.87,1687.87,1687.86,1687.87,100.0,1687.87,1687.87,1687.86,1687.87,100.0
2024-05-08 12:00:00,1691.73,1692.5,1689.08,1689.08,2200.0,1691.73,1692.5,1689.08,1689.08,2200.0
2024-05-08 12:05:00,1689.08,1689.08,1689.08,1689.08,0.0,1689.08,1689.08,1689.08,1689.08,0.0
2024-05-08 12:10:00,1689.09,1690.46,1689.09,1690.46,1141.0,1689.09,1690.46,1689.09,1690.46,1141.0
2024-05-08 12:15:00,1690.42,1693.32,1689.7,1693.31,2200.0,1690.42,1693.32,1689.7,1693.31,2200.0
2024-05-08 12:20:00,1693.38,1697.76,1691.35,1691.54,6508.0,1693.38,1697.76,1691.35,1691.54,6508.0
2024-05-08 12:25:00,1692.58,1694.43,1692.57,1694.43,700.0,1692.58,1694.43,1692.57,1694.43,700.0
2024-05-08 12:30:00,1694.21,1694.5,1694.19,1694.19,1270.0,1694.21,1694.5,1694.19,1694.19,1270.0
2024-05-08 12:35:00,1694.49,1694.49,1691.17,1692.32,3497.0,1694.49,1694.49,1691.17,1692.32,3497.0
2024-05-08 12:40:00,1692.47,1699.68,1691.89,1695.27,3509.0,1692.47,1699.68,1691.89,1695.27,3509.0
2024-05-08 12:45:00,1694.35,1695.6,1691.09,1693.85,942.0,1694.35,1695.6,1691.09,1693.85,942.0
2024-05-08 12:50:00,1693.81,1695.41,1693.8,1694.38,725.0,1693.81,1695.41,1693.8,1694.38,725.0
2024-05-08 12:55:00,1693.56,1695.45,1689.98,1689.99,3907.0,1693.56,1695.45,1689.98,1689.99,3907.0
2024-05-08 13:00:00,1689.98,1693.45,1689.97,1691.5,2100.0,1689.98,1693.45,1689.97,1691.5,2100.0
2024-05-08 13:05:00,1689.0,1692.83,1689.0,1692.83,1336.0,1689.0,1692.83,1689.0,1692.83,1336.0
2024-05-08 13:10:00,1692.8,1693.84,1691.55,1693.8,716.0,1692.8,1693.84,1691.55,1693.8,716.0
2024-05-08 13:15:00,1694.99,1694.99,1694.99,1694.99,100.0,1694.99,1694.99,1694.99,1694.99,100.0
2024-05-08 13:20:00,1696.01,1696.06,1692.34,1692.35,966.0,1696.01,1696.06,1692.34,1692.35,966.0
2024-05-08 13:25:00,1693.29,1695.51,1693.28,1695.51,900.0,1693.29,1695.51,1693.28,1695.51,900.0
2024-05-08 13:30:00,1697.73,1700.65,1697.73,1700.45,1883.0,1697.73,1700.65,1697.73,1700.45,1883.0
2024-05-08 13:35:00,1700.39,1700.39,1700.39,1700.39,100.0,1700.39,1700.39,1700.39,1700.39,100.0
2024-05-08 13:40:00,1699.27,1699.35,1697.61,1698.19,1497.0,1699.27,1699.35,1697.61,1698.19,1497.0
2024-05-08 13:45:00,1697.76,1700.46,1697.72,1698.5,1058.0,1697.76,1700.46,1697.72,1698.5,1058.0
2024-05-08 13:50:00,1700.77,1701.95,1699.9,1699.9,1500.0,1700.77,1701.95,1699.9,1699.9,1500.0
2024-05-08 13:55:00,1700.75,1700.75,1699.04,1699.05,200.0,1700.75,1700.75,1699.04,1699.05,200.0
2024-05-08 14:00:00,1699.04,1701.0,1697.84,1701.0,800.0,1699.04,1701.0,1697.84,1701.0,800.0
2024-05-08 14:05:00,1701.15,1703.17,1700.84,1703.17,300.0,1701.15,1703.17,1700.84,1703.17,300.0
2024-05-08 14:10:00,1701.11,1702.82,1701.11,1702.82,829.0,1701.11,1702.82,1701.11,1702.82,829.0
2024-05-08 14:15:00,1702.98,1707.69,1702.52,1705.0,1820.0,1702.98,1707.69,1702.52,1705.0,1820.0
2024-05-08 14:20:00,1703.87,1705.64,1703.87,1705.04,800.0,1703.87,1705.64,1703.87,1705.04,800.0
2024-05-08 14:25:00,1704.63,1708.08,1704.06,1704.07,3558.0,1704.63,1708.08,1704.06,1704.07,3558.0
2024-05-08 14:30:00,1705.52,1706.63,1705.52,1706.63,800.0,1705.52,1706.63,1705.52,1706.63,800.0
2024-05-08 14:35:00,1706.06,1707.38,1704.62,1704.63,800.0,1706.06,1707.38,1704.62,1704.63,800.0
2024-05-08 14:40:00,1705.01,1706.57,1704.32,1705.9,1200.0,1705.01,1706.57,1704.32,1705.9,1200.0
2024-05-08 14:45:00,1704.6,1707.53,1704.59,1706.98,1731.0,1704.6,1707.53,1704.59,1706.98,1731.0
2024-05-08 14:50:00,1706.91,1707.51,1706.77,1706.77,900.0,1706.91,1707.51,1706.77,1706.77,900.0
2024-05-08 14:55:00,1706.88,1706.88,1706.71,1706.86,1200.0,1706.88,1706.88,1706.71,1706.86,1200.0
2024-05-08 15:00:00,1706.87,1708.19,1705.34,1706.25,3295.0,1706.87,1708.19,1705.34,1706.25,3295.0
2024-05-08 15:05:00,1705.2,1706.2,1705.2,1706.2,526.0,1705.2,1706.2,1705.2,1706.2,526.0
2024-05-08 15:10:00,1705.63,1707.43,1705.63,1707.14,900.0,1705.63,1707.43,1705.63,1707.14,900.0
2024-05-08 15:15:00,1707.73,1709.36,1707.39,1708.57,920.0,1707.73,1709.36,1707.39,1708.57,920.0
2024-05-08 15:20:00,1709.08,1710.0,1708.29,1710.0,1100.0,1709.08,1710.0,1708.29,1710.0,1100.0
2024-05-08 15:25:00,1709.0,1709.29,1708.54,1708.99,880.0,1709.0,1709.29,1708.54,1708.99,880.0
2024-05-08 15:30:00,1709.56,1712.15,1709.56,1711.06,2931.0,1709.56,1712.15,1709.56,1711.06,2931.0
2024-05-08 15:35:00,1712.95,1713.96,1711.17,1713.03,2732.0,1712.95,1713.96,1711.17,1713.03,2732.0
2024-05-08 15:40:00,1712.48,1715.43,1712.48,1715.0,3022.0,1712.48,1715.43,1712.48,1715.0,3022.0
2024-05-08 15:45:00,1716.15,1716.16,1712.18,1715.59,5252.0,1716.15,1716.16,1712.18,1715.59,5252.0
2024-05-08 15:50:00,1715.18,1718.0,1714.5,1716.0,7268.0,1715.18,1718.0,1714.5,1716.0,7268.0
2024-05-08 15:55:00,1716.92,1719.56,1716.23,1719.56,8536.0,1716.92,1719.56,1716.23,1719.56,8536.0
2024-05-09 09:30:00,1718.0,1718.0,1688.2,1701.63,7427.0,1718.0,1718.0,1688.2,1701.63,7427.0
2024-05-09 09:35:00,1705.0,1705.0,1691.45,1699.61,1254.0,1705.0,1705.0,1691.45,1699.61,1254.0
2024-05-09 09:40:00,1698.89,1700.0,1691.34,1694.52,1679.0,1698.89,1700.0,1691.34,1694.52,1679.0
2024-05-09 09:45:00,1695.33,1699.0,1686.0,1688.83,2020.0,1695.33,1699.0,1686.0,1688.83,2020.0
2024-05-09 09:50:00,1697.83,1697.83,1690.69,1690.69,600.0,1697.83,1697.83,1690.69,1690.69,600.0
2024-05-09 09:55:00,1694.24,1695.14,1687.11,1688.97,2940.0,1694.24,1695.14,1687.11,1688.97,2940.0
2024-05-09 10:00:00,1686.0,1694.81,1686.0,1694.81,3430.0,1686.0,1694.81,1686.0,1694.81,3430.0
2024-05-09 10:05:00,1696.12,1696.12,1696.11,1696.12,3000.0,1696.12,1696.12,1696.11,1696.12,3000.0
2024-05-09 10:10:00,1693.73,1697.81,1693.73,1696.44,824.0,1693.73,1697.81,1693.73,1696.44,824.0
2024-05-09 10:15:00,1694.82,1696.77,1693.32,1693.32,750.0,1694.82,1696.77,1693.32,1693.32,750.0
2024-05-09 10:20:00,1690.62,1694.6,1690.62,1694.6,500.0,1690.62,1694.6,1690.62,1694.6,500.0
2024-05-09 10:25:00,1692.99,1692.99,1691.24,1691.24,500.0,1692.99,1692.99,1691.24,1691.24,500.0
2024-05-09 10:30:00,1694.0,1694.0,1694.0,1694.0,100.0,1694.0,1694.0,1694.0,1694.0,100.0
2024-05-09 10:35:00,1695.82,1697.0,1694.7,1694.7,785.0,1695.82,1697.0,1694.7,1694.7,785.0
2024-05-09 10:40:00,1695.3,1695.3,1691.53,1691.53,780.0,1695.3,1695.3,1691.53,1691.53,780.0
2024-05-09 10:45:00,1690.9,1695.65,1690.43,1695.65,2165.0,1690.9,1695.65,1690.43,1695.65,2165.0
2024-05-09 10:50:00,1693.88,1696.09,1690.22,1690.22,1413.0,1693.88,1696.09,1690.22,1690.22,1413.0
2024-05-09 10:55:00,1690.22,1690.25,1687.37,1687.37,1200.0,1690.22,1690.25,1687.37,1687.37,1200.0
2024-05-09 11:00:00,1689.43,1690.97,1685.0,1687.25,1400.0,1689.43,1690.97,1685.0,1687.25,1400.0
2024-05-09 11:05:00,1689.85,1694.81,1689.85,1694.51,2026.0,1689.85,1694.81,1689.85,1694.51,2026.0
2024-05-09 11:10:00,1695.0,1695.0,1694.27,1694.27,800.0,1695.0,1695.0,1694.27,1694.27,800.0
2024-05-09 11:15:00,1696.0,1700.75,1694.0,1698.56,6553.0,1696.0,1700.75,1694.0,1698.56,6553.0
2024-05-09 11:20:00,1701.01,1705.0,1700.5,1704.42,2397.0,1701.01,1705.0,1700.5,1704.42,2397.0
2024-05-09 11:25:00,1704.75,1704.75,1701.72,1704.45,2246.0,1704.75,1704.75,1701.72,1704.45,2246.0
2024-05-09 11:30:00,1701.01,1701.01,1699.52,1700.53,550.0,1701.01,1701.01,1699.52,1700.53,550.0
2024-05-09 11:35:00,1699.52,1700.84,1699.52,1700.84,500.0,1699.52,1700.84,1699.52,1700.84,500.0
2024-05-09 11:40:00,1702.01,1702.01,1699.52,1701.61,600.0,1702.01,1702.01,1699.52,1701.61,600.0
2024-05-09 11:45:00,1699.52,1700.59,1699.31,1700.59,940.0,1699.52,1700.59,1699.31,1700.59,940.0
2024-05-09 11:50:00,1700.0,1700.0,1697.6,1697.6,2305.0,1700.0,1700.0,1697.6,1697.6,2305.0
2024-05-09 11:55:00,1697.0,1697.03,1695.72,1695.96,400.0,1697.0,1697.03,1695.72,1695.96,400.0
2024-05-09 12:00:00,1694.51,1694.51,1691.01,1691.76,1100.0,1694.51,1694.51,1691.01,1691.76,1100.0
2024-05-09 12:05:00,1691.56,1697.29,1691.55,1697.29,3937.0,1691.56,1697.29,1691.55,1697.29,3937.0
2024-05-09 12:10:00,1696.45,1696.45,1696.44,1696.45,300.0,1696.45,1696.45,1696.44,1696.45,300.0
2024-05-09 12:15:00,1696.3,1697.9,1695.0,1695.0,1356.0,1696.3,1697.9,1695.0,1695.0,1356.0
2024-05-09 12:20:00,1694.57,1695.48,1694.57,1695.2,300.0,1694.57,1695.48,1694.57,1695.2,300.0
2024-05-09 12:25:00,1694.39,1694.4,1693.57,1693.58,400.0,1694.39,1694.4,1693.57,1693.58,400.0
2024-05-09 12:30:00,1691.13,1691.62,1686.81,1688.14,1564.0,1691.13,1691.62,1686.81,1688.14,1564.0
2024-05-09 12:35:00,1688.98,1693.0,1688.98,1693.0,2065.0,1688.98,1693.0,1688.98,1693.0,2065.0
2024-05-09 12:40:00,1691.78,1693.69,1691.78,1692.0,1485.0,1691.78,1693.69,1691.78,1692.0,1485.0
2024-05-09 12:45:00,1692.0,1692.05,1691.78,1692.05,885.0,1692.0,1692.05,1691.78,1692.05,885.0
2024-05-09 12:50:00,1692.23,1692.45,1691.33,1691.33,700.0,1692.23,1692.45,1691.33,1691.33,700.0
2024-05-09 12:55:00,1693.57,1693.57,1691.0,1691.0,1898.0,1693.57,1693.57,1691.0,1691.0,1898.0
2024-05-09 13:00:00,1689.66,1692.69,1689.66,1692.69,1044.0,1689.66,1692.69,1689.66,1692.69,1044.0
2024-05-09 13:05:00,1692.67,1692.79,1691.66,1692.33,500.0,1692.67,1692.79,1691.66,1692.33,500.0
2024-05-09 13:10:00,1693.56,1699.08,1693.56,1699.08,800.0,1693.56,1699.08,1693.56,1699.08,800.0
2024-05-09 13:15:00,1697.53,1698.01,1696.67,1698.01,1085.0,1697.53,1698.01,1696.67,1698.01,1085.0
2024-05-09 13:20:00,1696.01,1696.01,1695.79,1695.79,400.0,1696.01,1696.01,1695.79,1695.79,400.0
2024-05-09 13:25:00,1696.0,1699.0,1696.0,1699.0,600.0,1696.0,1699.0,1696.0,1699.0,600.0
2024-05-09 13:30:00,1698.84,1698.84,1697.32,1697.33,725.0,1698.84,1698.84,1697.32,1697.33,725.0
2024-05-09 13:35:00,1695.82,1695.82,1695.82,1695.82,100.0,1695.82,1695.82,1695.82,1695.82,100.0
2024-05-09 13:40:00,1695.82,1696.93,1694.58,1695.82,741.0,1695.82,1696.93,1694.58,1695.82,741.0
2024-05-09 13:45:00,1694.62,1694.62,1692.35,1694.38,1100.0,1694.62,1694.62,1692.35,1694.38,1100.0
2024-05-09 13:50:00,1694.38,1696.02,1694.38,1696.02,1365.0,1694.38,1696.02,1694.38,1696.02,1365.0
2024-05-09 13:55:00,1692.43,1693.58,1692.43,1693.58,372.0,1692.43,1693.58,1692.43,1693.58,372.0
2024-05-09 14:00:00,1692.61,1693.02,1691.79,1693.02,673.0,1692.61,1693.02,1691.79,1693.02,673.0
2024-05-09 14:05:00,1696.45,1697.27,1696.45,1697.27,2146.0,1696.45,1697.27,1696.45,1697.27,2146.0
2024-05-09 14:10:00,1697.82,1697.82,1697.37,1697.37,512.0,1697.82,1697.82,1697.37,1697.37,512.0
2024-05-09 14:15:00,1698.08,1698.08,1698.08,1698.08,195.0,1698.08,1698.08,1698.08,1698.08,195.0
2024-05-09 14:20:00,1697.47,1697.47,1697.47,1697.47,200.0,1697.47,1697.47,1697.47,1697.47,200.0
2024-05-09 14:25:00,1699.0,1700.4,1698.94,1699.07,1995.0,1699.0,1700.4,1698.94,1699.07,1995.0
2024-05-09 14:30:00,1700.45,1700.45,1699.07,1700.44,900.0,1700.45,1700.45,1699.07,1700.44,900.0
2024-05-09 14:35:00,1700.38,1701.23,1698.55,1699.43,3224.0,1700.38,1701.23,1698.55,1699.43,3224.0
2024-05-09 14:40:00,1699.41,1701.66,1698.93,1701.66,892.0,1699.41,1701.66,1698.93,1701.66,892.0
2024-05-09 14:45:00,1701.72,1703.38,1701.07,1703.38,700.0,1701.72,1703.38,1701.07,1703.38,700.0
2024-05-09 14:50:00,1703.75,1703.75,1703.75,1703.75,300.0,1703.75,1703.75,1703.75,1703.75,300.0
2024-05-09 14:55:00,1704.73,1704.73,1703.67,1704.65,1052.0,1704.73,1704.73,1703.67,1704.65,1052.0
2024-05-09 15:00:00,1704.54,1705.31,1703.95,1704.72,700.0,1704.54,1705.31,1703.95,1704.72,700.0
2024-05-09 15:05:00,1704.99,1706.67,1704.99,1706.67,300.0,1704.99,1706.67,1704.99,1706.67,300.0
2024-05-09 15:10:00,1705.27,1705.42,1702.67,1704.0,2370.0,1705.27,1705.42,1702.67,1704.0,2370.0
2024-05-09 15:15:00,1704.01,1704.71,1700.0,1701.16,2565.0,1704.01,1704.71,1700.0,1701.16,2565.0
2024-05-09 15:20:00,1700.0,1701.5,1699.78,1701.5,1324.0,1700.0,1701.5,1699.78,1701.5,1324.0
2024-05-09 15:25:00,1700.12,1700.12,1698.16,1699.6,895.0,1700.12,1700.12,1698.16,1699.6,895.0
2024-05-09 15:30:00,1698.46,1698.46,1695.8,1695.8,1200.0,1698.46,1698.46,1695.8,1695.8,1200.0
2024-05-09 15:35:00,1694.84,1698.61,1694.84,1698.61,600.0,1694.84,1698.61,1694.84,1698.61,600.0
2024-05-09 15:40:00,1696.65,1696.73,1695.39,1695.76,800.0,1696.65,1696.73,1695.39,1695.76,800.0
2024-05-09 15:45:00,1694.86,1694.86,1691.98,1694.02,2230.0,1694.86,1694.86,1691.98,1694.02,2230.0
2024-05-09 15:50:00,1694.12,1697.0,1691.29,1695.94,5332.0,1694.12,1697.0,1691.29,1695.94,5332.0
2024-05-09 15:55:00,1695.49,1696.96,1693.06,1695.41,6488.0,1695.49,1696.96,1693.06,1695.41,6488.0
2024-05-10 09:30:00,1700.0,1710.64,1698.02,1706.13,5410.0,1700.0,1710.64,1698.02,1706.13,5410.0
2024-05-10 09:35:00,1698.02,1698.98,1690.19,1698.98,2125.0,1698.02,1698.98,1690.19,1698.98,2125.0
2024-05-10 09:40:00,1694.43,1708.93,1693.22,1708.93,3618.0,1694.43,1708.93,1693.22,1708.93,3618.0
2024-05-10 09:45:00,1706.16,1707.1,1702.32,1703.31,1300.0,1706.16,1707.1,1702.32,1703.31,1300.0
2024-05-10 09:50:00,1702.71,1702.71,1696.42,1696.42,300.0,1702.71,1702.71,1696.42,1696.42,300.0
2024-05-10 09:55:00,1697.45,1699.7,1693.01,1693.01,1093.0,1697.45,1699.7,1693.01,1693.01,1093.0
2024-05-10 10:00:00,1694.77,1695.24,1690.0,1691.02,3191.0,1694.77,1695.24,1690.0,1691.02,3191.0
2024-05-10 10:05:00,1688.94,1692.66,1687.09,1688.0,1272.0,1688.94,1692.66,1687.09,1688.0,1272.0
2024-05-10 10:10:00,1688.79,1689.36,1686.01,1689.36,1049.0,1688.79,1689.36,1686.01,1689.36,1049.0
2024-05-10 10:15:00,1689.36,1689.36,1689.36,1689.36,0.0,1689.36,1689.36,1689.36,1689.36,0.0
2024-05-10 10:20:00,1689.0,1689.0,1685.91,1688.01,474.0,1689.0,1689.0,1685.91,1688.01,474.0
2024-05-10 10:25:00,1688.48,1688.48,1687.38,1687.38,1071.0,1688.48,1688.48,1687.38,1687.38,1071.0
2024-05-10 10:30:00,1687.38,1687.43,1683.83,1687.43,844.0,1687.38,1687.43,1683.83,1687.43,844.0
2024-05-10 10:35:00,1686.76,1689.66,1686.71,1689.66,1279.0,1686.76,1689.66,1686.71,1689.66,1279.0
2024-05-10 10:40:00,1691.15,1692.99,1691.13,1691.13,300.0,1691.15,1692.99,1691.13,1691.13,300.0
2024-05-10 10:45:00,1690.18,1690.18,1685.9,1685.9,600.0,1690.18,1690.18,1685.9,1685.9,600.0
2024-05-10 10:50:00,1684.4,1684.4,1681.54,1682.85,400.0,1684.4,1684.4,1681.54,1682.85,400.0
2024-05-10 10:55:00,1682.04,1684.9,1682.04,1684.27,600.0,1682.04,1684.9,1682.04,1684.27,600.0
2024-05-10 11:00:00,1682.51,1686.75,1682.51,1686.75,700.0,1682.51,1686.75,1682.51,1686.75,700.0
2024-05-10 11:05:00,1684.45,1684.45,1682.95,1683.89,300.0,1684.45,1684.45,1682.95,1683.89,300.0
2024-05-10 11:10:00,1684.45,1685.97,1684.45,1685.97,300.0,1684.45,1685.97,1684.45,1685.97,300.0
2024-05-10 11:15:00,1686.5,1686.51,1686.46,1686.47,200.0,1686.5,1686.51,1686.46,1686.47,200.0
2024-05-10 11:20:00,1687.64,1687.64,1687.64,1687.64,100.0,1687.64,1687.64,1687.64,1687.64,100.0
2024-05-10 11:25:00,1687.68,1688.52,1687.47,1688.31,900.0,1687.68,1688.52,1687.47,1688.31,900.0
2024-05-10 11:30:00,1689.58,1691.08,1689.23,1689.35,1100.0,1689.58,1691.08,1689.23,1689.35,1100.0
2024-05-10 11:35:00,1689.07,1689.07,1689.06,1689.07,110.0,1689.07,1689.07,1689.06,1689.07,110.0
2024-05-10 11:40:00,1689.38,1689.38,1687.56,1687.56,200.0,1689.38,1689.38,1687.56,1687.56,200.0
2024-05-10 11:45:00,1688.19,1693.15,1688.19,1691.41,300.0,1688.19,1693.15,1688.19,1691.41,300.0
2024-05-10 11:50:00,1691.88,1691.89,1689.31,1689.31,200.0,1691.88,1691.89,1689.31,1689.31,200.0
2024-05-10 11:55:00,1690.66,1690.66,1688.94,1688.94,300.0,1690.66,1690.66,1688.94,1688.94,300.0
2024-05-10 12:00:00,1688.9,1690.2,1688.9,1690.2,420.0,1688.9,1690.2,1688.9,1690.2,420.0
2024-05-10 12:05:00,1688.22,1688.22,1686.38,1687.5,600.0,1688.22,1688.22,1686.38,1687.5,600.0
2024-05-10 12:10:00,1686.0,1686.0,1686.0,1686.0,200.0,1686.0,1686.0,1686.0,1686.0,200.0
2024-05-10 12:15:00,1686.0,1686.0,1686.0,1686.0,0.0,1686.0,1686.0,1686.0,1686.0,0.0
2024-05-10 12:20:00,1682.69,1686.0,1682.69,1686.0,625.0,1682.69,1686.0,1682.69,1686.0,625.0
2024-05-10 12:25:00,1687.59,1687.59,1686.33,1686.34,401.0,1687.59,1687.59,1686.33,1686.34,401.0
2024-05-10 12:30:00,1686.34,1686.34,1686.34,1686.34,0.0,1686.34,1686.34,1686.34,1686.34,0.0
2024-05-10 12:35:00,1684.87,1685.25,1684.87,1685.25,300.0,1684.87,1685.25,1684.87,1685.25,300.0
2024-05-10 12:40:00,1687.51,1687.51,1686.22,1686.23,200.0,1687.51,1687.51,1686.22,1686.23,200.0
2024-05-10 12:45:00,1686.37,1693.47,1686.22,1693.47,1910.0,1686.37,1693.47,1686.22,1693.47,1910.0
2024-05-10 12:50:00,1689.79,1690.31,1688.76,1690.11,700.0,1689.79,1690.31,1688.76,1690.11,700.0
2024-05-10 12:55:00,1690.0,1691.6,1690.0,1690.35,300.0,1690.0,1691.6,1690.0,1690.35,300.0
2024-05-10 13:00:00,1691.47,1691.67,1690.47,1690.47,500.0,1691.47,1691.67,1690.47,1690.47,500.0
2024-05-10 13:05:00,1689.57,1689.57,1688.75,1688.76,300.0,1689.57,1689.57,1688.75,1688.76,300.0
2024-05-10 13:10:00,1688.76,1688.76,1688.76,1688.76,0.0,1688.76,1688.76,1688.76,1688.76,0.0
2024-05-10 13:15:00,1691.43,1691.44,1690.04,1690.04,600.0,1691.43,1691.44,1690.04,1690.04,600.0
2024-05-10 13:20:00,1690.04,1690.04,1690.04,1690.04,0.0,1690.04,1690.04,1690.04,1690.04,0.0
2024-05-10 13:25:00,1687.48,1687.48,1683.8,1683.8,600.0,1687.48,1687.48,1683.8,1683.8,600.0
2024-05-10 13:30:00,1685.2,1685.2,1685.2,1685.2,100.0,1685.2,1685.2,1685.2,1685.2,100.0
2024-05-10 13:35:00,1685.82,1689.99,1685.82,1688.05,3489.0,1685.82,1689.99,1685.82,1688.05,3489.0
2024-05-10 13:40:00,1688.09,1688.49,1685.31,1685.31,1310.0,1688.09,1688.49,1685.31,1685.31,1310.0
2024-05-10 13:45:00,1685.32,1685.32,1683.07,1683.07,1102.0,1685.32,1685.32,1683.07,1683.07,1102.0
2024-05-10 13:50:00,1686.09,1688.0,1685.18,1687.14,1503.0,1686.09,1688.0,1685.18,1687.14,1503.0
2024-05-10 13:55:00,1689.97,1689.99,1688.54,1689.99,518.0,1689.97,1689.99,1688.54,1689.99,518.0
2024-05-10 14:00:00,1689.99,1689.99,1689.99,1689.99,0.0,1689.99,1689.99,1689.99,1689.99,0.0
2024-05-10 14:05:00,1687.87,1690.51,1687.87,1690.51,400.0,1687.87,1690.51,1687.87,1690.51,400.0
2024-05-10 14:10:00,1693.33,1693.33,1692.19,1692.19,1100.0,1693.33,1693.33,1692.19,1692.19,1100.0
2024-05-10 14:15:00,1691.01,1692.7,1691.0,1691.59,400.0,1691.01,1692.7,1691.0,1691.59,400.0
2024-05-10 14:20:00,1691.59,1691.59,1691.59,1691.59,0.0,1691.59,1691.59,1691.59,1691.59,0.0
2024-05-10 14:25:00,1691.58,1693.69,1691.58,1692.69,480.0,1691.58,1693.69,1691.58,1692.69,480.0
2024-05-10 14:30:00,1693.64,1693.64,1691.38,1691.38,300.0,1693.64,1693.64,1691.38,1691.38,300.0
2024-05-10 14:35:00,1691.36,1692.2,1691.36,1691.75,400.0,1691.36,1692.2,1691.36,1691.75,400.0
2024-05-10 14:40:00,1690.8,1692.44,1690.0,1692.44,863.0,1690.8,1692.44,1690.0,1692.44,863.0
2024-05-10 14:45:00,1691.07,1693.5,1691.07,1692.02,1283.0,1691.07,1693.5,1691.07,1692.02,1283.0
2024-05-10 14:50:00,1695.0,1696.2,1693.6,1696.05,1396.0,1695.0,1696.2,1693.6,1696.05,1396.0
2024-05-10 14:55:00,1695.48,1695.52,1692.76,1692.94,600.0,1695.48,1695.52,1692.76,1692.94,600.0
2024-05-10 15:00:00,1693.5,1696.19,1693.5,1696.19,539.0,1693.5,1696.19,1693.5,1696.19,539.0
2024-05-10 15:05:00,1695.08,1695.47,1694.97,1694.97,1076.0,1695.08,1695.47,1694.97,1694.97,1076.0
2024-05-10 15:10:00,1694.49,1695.85,1694.49,1695.85,300.0,1694.49,1695.85,1694.49,1695.85,300.0
2024-05-10 15:15:00,1696.37,1698.88,1696.0,1698.88,1400.0,1696.37,1698.88,1696.0,1698.88,1400.0
2024-05-10 15:20:00,1697.9,1698.68,1697.64,1697.64,400.0,1697.9,1698.68,1697.64,1697.64,400.0
2024-05-10 15:25:00,1696.84,1698.35,1695.4,1698.35,1052.0,1696.84,1698.35,1695.4,1698.35,1052.0
2024-05-10 15:30:00,1697.6,1700.67,1697.44,1699.44,2030.0,1697.6,1700.67,1697.44,1699.44,2030.0
2024-05-10 15:35:00,1699.84,1700.0,1699.32,1699.32,794.0,1699.84,1700.0,1699.32,1699.32,794.0
2024-05-10 15:40:00,1698.96,1699.3,1697.67,1698.42,1661.0,1698.96,1699.3,1697.67,1698.42,1661.0
2024-05-10 15:45:00,1698.23,1698.23,1696.5,1696.5,1343.0,1698.23,1698.23,1696.5,1696.5,1343.0
2024-05-10 15:50:00,1693.43,1698.57,1693.43,1698.29,4201.0,1693.43,1698.57,1693.43,1698.29,4201.0
2024-05-10 15:55:00,1697.61,1697.62,1694.07,1695.75,5894.0,1697.61,1697.62,1694.07,1695.75,5894.0
2024-05-13 09:30:00,1710.0,1710.0,1692.0,1692.0,4875.0,1710.0,1710.0,1692.0,1692.0,4875.0
2024-05-13 09:35:00,1692.32,1695.3,1686.25,1686.25,2322.0,1692.32,1695.3,1686.25,1686.25,2322.0
2024-05-13 09:40:00,1688.0,1689.82,1685.35,1688.35,1324.0,1688.0,1689.82,1685.35,1688.35,1324.0
2024-05-13 09:45:00,1686.11,1686.2,1686.11,1686.2,225.0,1686.11,1686.2,1686.11,1686.2,225.0
2024-05-13 09:50:00,1681.0,1690.26,1681.0,1683.65,965.0,1681.0,1690.26,1681.0,1683.65,965.0
2024-05-13 09:55:00,1688.12,1688.12,1681.02,1684.14,1807.0,1688.12,1688.12,1681.02,1684.14,1807.0
2024-05-13 10:00:00,1684.32,1686.0,1681.1,1682.21,1539.0,1684.32,1686.0,1681.1,1682.21,1539.0
2024-05-13 10:05:00,1682.34,1685.71,1682.34,1685.71,767.0,1682.34,1685.71,1682.34,1685.71,767.0
2024-05-13 10:10:00,1681.1,1681.1,1678.1,1678.36,3241.0,1681.1,1681.1,1678.1,1678.36,3241.0
2024-05-13 10:15:00,1679.18,1679.5,1679.18,1679.5,300.0,1679.18,1679.5,1679.18,1679.5,300.0
2024-05-13 10:20:00,1679.63,1682.57,1679.62,1681.77,1302.0,1679.63,1682.57,1679.62,1681.77,1302.0
2024-05-13 10:25:00,1681.38,1681.99,1679.37,1681.99,300.0,1681.38,1681.99,1679.37,1681.99,300.0
2024-05-13 10:30:00,1679.4,1682.25,1678.09,1682.25,1916.0,1679.4,1682.25,1678.09,1682.25,1916.0
2024-05-13 10:35:00,1682.26,1684.86,1680.7,1682.19,2532.0,1682.26,1684.86,1680.7,1682.19,2532.0
2024-05-13 10:40:00,1680.4,1681.4,1678.22,1678.22,900.0,1680.4,1681.4,1678.22,1678.22,900.0
2024-05-13 10:45:00,1678.0,1685.0,1676.34,1684.56,1114.0,1678.0,1685.0,1676.34,1684.56,1114.0
2024-05-13 10:50:00,1684.41,1684.41,1680.92,1682.75,700.0,1684.41,1684.41,1680.92,1682.75,700.0
2024-05-13 10:55:00,1682.22,1684.88,1682.22,1683.27,800.0,1682.22,1684.88,1682.22,1683.27,800.0
2024-05-13 11:00:00,1682.42,1682.42,1681.64,1681.8,900.0,1682.42,1682.42,1681.64,1681.8,900.0
2024-05-13 11:05:00,1681.8,1683.25,1680.33,1680.8,1400.0,1681.8,1683.25,1680.33,1680.8,1400.0
2024-05-13 11:10:00,1680.8,1680.81,1679.77,1679.77,600.0,1680.8,1680.81,1679.77,1679.77,600.0
2024-05-13 11:15:00,1679.21,1679.21,1673.51,1673.51,1140.0,1679.21,1679.21,1673.51,1673.51,1140.0
2024-05-13 11:20:00,1674.29,1676.7,1672.47,1676.21,1700.0,1674.29,1676.7,1672.47,1676.21,1700.0
2024-05-13 11:25:00,1676.66,1676.66,1674.79,1674.79,700.0,1676.66,1676.66,1674.79,1674.79,700.0
2024-05-13 11:30:00,1673.0,1674.34,1673.0,1674.34,582.0,1673.0,1674.34,1673.0,1674.34,582.0
2024-05-13 11:35:00,1673.32,1673.32,1673.32,1673.32,100.0,1673.32,1673.32,1673.32,1673.32,100.0
2024-05-13 11:40:00,1673.32,1673.32,1673.32,1673.32,0.0,1673.32,1673.32,1673.32,1673.32,0.0
2024-05-13 11:45:00,1673.76,1674.46,1673.71,1674.46,600.0,1673.76,1674.46,1673.71,1674.46,600.0
2024-05-13 11:50:00,1675.37,1675.6,1675.37,1675.6,300.0,1675.37,1675.6,1675.37,1675.6,300.0
2024-05-13 11:55:00,1675.54,1675.54,1675.51,1675.51,600.0,1675.54,1675.54,1675.51,1675.51,600.0
2024-05-13 12:00:00,1675.61,1675.77,1674.08,1675.55,508.0,1675.61,1675.77,1674.08,1675.55,508.0
2024-05-13 12:05:00,1675.55,1680.2,1675.55,1679.94,1434.0,1675.55,1680.2,1675.55,1679.94,1434.0
2024-05-13 12:10:00,1679.97,1679.97,1679.96,1679.97,570.0,1679.97,1679.97,1679.96,1679.97,570.0
2024-05-13 12:15:00,1679.13,1679.13,1675.17,1675.18,500.0,1679.13,1679.13,1675.17,1675.18,500.0
2024-05-13 12:20:00,1674.02,1674.02,1674.02,1674.02,100.0,1674.02,1674.02,1674.02,1674.02,100.0
2024-05-13 12:25:00,1674.02,1674.02,1674.02,1674.02,0.0,1674.02,1674.02,1674.02,1674.02,0.0
2024-05-13 12:30:00,1677.44,1677.44,1677.43,1677.44,100.0,1677.44,1677.44,1677.43,1677.44,100.0
2024-05-13 12:35:00,1676.89,1677.41,1676.89,1677.4,248.0,1676.89,1677.41,1676.89,1677.4,248.0
2024-05-13 12:40:00,1676.87,1678.93,1676.87,1677.97,325.0,1676.87,1678.93,1676.87,1677.97,325.0
2024-05-13 12:45:00,1679.07,1679.07,1679.07,1679.07,100.0,1679.07,1679.07,1679.07,1679.07,100.0
2024-05-13 12:50:00,1674.9,1674.91,1674.9,1674.9,195.0,1674.9,1674.91,1674.9,1674.9,195.0
2024-05-13 12:55:00,1677.77,1677.77,1677.59,1677.59,200.0,1677.77,1677.77,1677.59,1677.59,200.0
2024-05-13 13:00:00,1677.37,1678.74,1677.37,1678.74,500.0,1677.37,1678.74,1677.37,1678.74,500.0
2024-05-13 13:05:00,1676.8,1676.8,1671.0,1671.0,3153.0,1676.8,1676.8,1671.0,1671.0,3153.0
2024-05-13 13:10:00,1673.03,1674.99,1672.99,1673.0,400.0,1673.03,1674.99,1672.99,1673.0,400.0
2024-05-13 13:15:00,1673.0,1673.0,1673.0,1673.0,0.0,1673.0,1673.0,1673.0,1673.0,0.0
2024-05-13 13:20:00,1673.0,1673.0,1673.0,1673.0,0.0,1673.0,1673.0,1673.0,1673.0,0.0
2024-05-13 13:25:00,1677.5,1680.0,1677.5,1680.0,549.0,1677.5,1680.0,1677.5,1680.0,549.0
2024-05-13 13:30:00,1681.79,1683.1,1678.82,1678.82,1300.0,1681.79,1683.1,1678.82,1678.82,1300.0
2024-05-13 13:35:00,1677.95,1677.95,1675.9,1675.9,400.0,1677.95,1677.95,1675.9,1675.9,400.0
2024-05-13 13:40:00,1677.5,1677.5,1675.89,1675.89,600.0,1677.5,1677.5,1675.89,1675.89,600.0
2024-05-13 13:45:00,1675.89,1675.89,1675.89,1675.89,0.0,1675.89,1675.89,1675.89,1675.89,0.0
2024-05-13 13:50:00,1677.57,1677.57,1677.57,1677.57,100.0,1677.57,1677.57,1677.57,1677.57,100.0
2024-05-13 13:55:00,1676.78,1676.78,1676.78,1676.78,100.0,1676.78,1676.78,1676.78,1676.78,100.0
2024-05-13 14:00:00,1676.09,1676.09,1674.0,1675.07,1205.0,1676.09,1676.09,1674.0,1675.07,1205.0
2024-05-13 14:05:00,1674.63,1677.17,1673.28,1673.28,300.0,1674.63,1677.17,1673.28,1673.28,300.0
2024-05-13 14:10:00,1674.54,1675.07,1674.0,1674.99,1495.0,1674.54,1675.07,1674.0,1674.99,1495.0
2024-05-13 14:15:00,1676.95,1676.95,1676.95,1676.95,100.0,1676.95,1676.95,1676.95,1676.95,100.0
2024-05-13 14:20:00,1673.11,1676.93,1673.11,1675.0,752.0,1673.11,1676.93,1673.11,1675.0,752.0
2024-05-13 14:25:00,1674.0,1676.93,1673.5,1676.93,1984.0,1674.0,1676.93,1673.5,1676.93,1984.0
2024-05-13 14:30:00,1674.16,1674.76,1671.94,1672.59,700.0,1674.16,1674.76,1671.94,1672.59,700.0
2024-05-13 14:35:00,1676.92,1678.09,1676.92,1678.09,200.0,1676.92,1678.09,1676.92,1678.09,200.0
2024-05-13 14:40:00,1677.8,1678.0,1676.62,1676.63,1359.0,1677.8,1678.0,1676.62,1676.63,1359.0
2024-05-13 14:45:00,1677.0,1678.0,1676.75,1676.87,1021.0,1677.0,1678.0,1676.75,1676.87,1021.0
2024-05-13 14:50:00,1675.75,1676.99,1673.43,1673.49,1400.0,1675.75,1676.99,1673.43,1673.49,1400.0
2024-05-13 14:55:00,1674.63,1676.0,1672.59,1676.0,1773.0,1674.63,1676.0,1672.59,1676.0,1773.0
2024-05-13 15:00:00,1676.36,1676.37,1675.81,1675.81,300.0,1676.36,1676.37,1675.81,1675.81,300.0
2024-05-13 15:05:00,1673.81,1675.54,1673.81,1675.54,200.0,1673.81,1675.54,1673.81,1675.54,200.0
2024-05-13 15:10:00,1677.26,1677.26,1673.42,1673.42,700.0,1677.26,1677.26,1673.42,1673.42,700.0
2024-05-13 15:15:00,1673.42,1673.42,1673.42,1673.42,0.0,1673.42,1673.42,1673.42,1673.42,0.0
2024-05-13 15:20:00,1674.81,1674.81,1674.81,1674.81,229.0,1674.81,1674.81,1674.81,1674.81,229.0
2024-05-13 15:25:00,1675.65,1676.57,1675.54,1675.54,629.0,1675.65,1676.57,1675.54,1675.54,629.0
2024-05-13 15:30:00,1677.35,1678.28,1676.87,1677.35,1100.0,1677.35,1678.28,1676.87,1677.35,1100.0
2024-05-13 15:35:00,1676.96,1680.73,1676.96,1680.72,1149.0,1676.96,1680.73,1676.96,1680.72,1149.0
2024-05-13 15:40:00,1681.29,1681.57,1681.2,1681.2,800.0,1681.29,1681.57,1681.2,1681.2,800.0
2024-05-13 15:45:00,1683.33,1683.33,1680.22,1680.23,2300.0,1683.33,1683.33,1680.22,1680.23,2300.0
2024-05-13 15:50:00,1681.36,1682.51,1681.16,1681.63,3200.0,1681.36,1682.51,1681.16,1681.63,3200.0
2024-05-13 15:55:00,1679.9,1679.99,1674.91,1678.97,10985.0,1679.9,1679.99,1674.91,1678.97,10985.0
2024-05-14 09:30:00,1670.01,1670.01,1655.95,1666.27,7459.0,1670.01,1670.01,1655.95,1666.27,7459.0
2024-05-14 09:35:00,1669.93,1670.88,1669.92,1670.46,502.0,1669.93,1670.88,1669.92,1670.46,502.0
2024-05-14 09:40:00,1676.47,1676.47,1676.46,1676.47,170.0,1676.47,1676.47,1676.46,1676.47,170.0
2024-05-14 09:45:00,1677.89,1680.82,1677.64,1679.37,511.0,1677.89,1680.82,1677.64,1679.37,511.0
2024-05-14 09:50:00,1680.87,1682.58,1680.15,1680.15,505.0,1680.87,1682.58,1680.15,1680.15,505.0
2024-05-14 09:55:00,1683.22,1684.81,1678.01,1678.05,1885.0,1683.22,1684.81,1678.01,1678.05,1885.0
2024-05-14 10:00:00,1680.56,1682.74,1679.98,1681.54,500.0,1680.56,1682.74,1679.98,1681.54,500.0
2024-05-14 10:05:00,1682.7,1683.1,1680.8,1682.39,2081.0,1682.7,1683.1,1680.8,1682.39,2081.0
2024-05-14 10:10:00,1680.84,1683.0,1680.03,1682.68,712.0,1680.84,1683.0,1680.03,1682.68,712.0
2024-05-14 10:15:00,1684.36,1686.37,1684.24,1686.37,800.0,1684.36,1686.37,1684.24,1686.37,800.0
2024-05-14 10:20:00,1687.56,1698.68,1687.56,1694.8,1823.0,1687.56,1698.68,1687.56,1694.8,1823.0
2024-05-14 10:25:00,1695.26,1695.27,1694.5,1695.09,998.0,1695.26,1695.27,1694.5,1695.09,998.0
2024-05-14 10:30:00,1695.29,1700.24,1694.15,1699.4,4976.0,1695.29,1700.24,1694.15,1699.4,4976.0
2024-05-14 10:35:00,1696.96,1696.96,1692.93,1693.11,600.0,1696.96,1696.96,1692.93,1693.11,600.0
2024-05-14 10:40:00,1693.0,1697.99,1692.96,1697.99,1300.0,1693.0,1697.99,1692.96,1697.99,1300.0
2024-05-14 10:45:00,1696.12,1696.12,1696.1,1696.1,700.0,1696.12,1696.12,1696.1,1696.1,700.0
2024-05-14 10:50:00,1698.26,1698.26,1696.53,1696.62,500.0,1698.26,1698.26,1696.53,1696.62,500.0
2024-05-14 10:55:00,1700.0,1700.45,1698.94,1700.0,2622.0,1700.0,1700.45,1698.94,1700.0,2622.0
2024-05-14 11:00:00,1700.81,1701.43,1699.99,1700.08,900.0,1700.81,1701.43,1699.99,1700.08,900.0
2024-05-14 11:05:00,1700.48,1702.07,1699.17,1699.17,851.0,1700.48,1702.07,1699.17,1699.17,851.0
2024-05-14 11:10:00,1700.52,1701.04,1699.85,1699.85,800.0,1700.52,1701.04,1699.85,1699.85,800.0
2024-05-14 11:15:00,1698.46,1700.0,1698.31,1698.36,5987.0,1698.46,1700.0,1698.31,1698.36,5987.0
2024-05-14 11:20:00,1699.5,1699.7,1698.32,1699.66,2094.0,1699.5,1699.7,1698.32,1699.66,2094.0
2024-05-14 11:25:00,1699.66,1702.45,1699.66,1702.45,1036.0,1699.66,1702.45,1699.66,1702.45,1036.0
2024-05-14 11:30:00,1702.0,1704.41,1701.01,1701.01,1095.0,1702.0,1704.41,1701.01,1701.01,1095.0
2024-05-14 11:35:00,1699.35,1699.35,1698.37,1698.37,600.0,1699.35,1699.35,1698.37,1698.37,600.0
2024-05-14 11:40:00,1698.75,1699.34,1698.59,1699.17,1300.0,1698.75,1699.34,1698.59,1699.17,1300.0
2024-05-14 11:45:00,1699.49,1700.29,1698.53,1698.54,700.0,1699.49,1700.29,1698.53,1698.54,700.0
2024-05-14 11:50:00,1698.34,1700.19,1698.16,1700.19,1000.0,1698.34,1700.19,1698.16,1700.19,1000.0
2024-05-14 11:55:00,1700.65,1702.97,1699.3,1702.95,1907.0,1700.65,1702.97,1699.3,1702.95,1907.0
2024-05-14 12:00:00,1701.25,1703.0,1701.25,1702.99,500.0,1701.25,1703.0,1701.25,1702.99,500.0
2024-05-14 12:05:00,1703.0,1703.43,1702.37,1702.37,393.0,1703.0,1703.43,1702.37,1702.37,393.0
2024-05-14 12:10:00,1704.98,1706.0,1703.31,1704.76,2107.0,1704.98,1706.0,1703.31,1704.76,2107.0
2024-05-14 12:15:00,1703.32,1703.32,1699.62,1700.76,500.0,1703.32,1703.32,1699.62,1700.76,500.0
2024-05-14 12:20:00,1699.91,1699.91,1699.91,1699.91,100.0,1699.91,1699.91,1699.91,1699.91,100.0
2024-05-14 12:25:00,1701.58,1701.58,1699.73,1700.25,1100.0,1701.58,1701.58,1699.73,1700.25,1100.0
2024-05-14 12:30:00,1699.28,1700.0,1699.15,1700.0,300.0,1699.28,1700.0,1699.15,1700.0,300.0
2024-05-14 12:35:00,1700.0,1700.0,1700.0,1700.0,0.0,1700.0,1700.0,1700.0,1700.0,0.0
2024-05-14 12:40:00,1698.86,1698.86,1698.49,1698.71,400.0,1698.86,1698.86,1698.49,1698.71,400.0
2024-05-14 12:45:00,1698.71,1701.61,1698.7,1701.61,870.0,1698.71,1701.61,1698.7,1701.61,870.0
2024-05-14 12:50:00,1701.71,1702.36,1701.4,1701.4,2209.0,1701.71,1702.36,1701.4,1701.4,2209.0
2024-05-14 12:55:00,1701.9,1703.49,1701.9,1702.82,900.0,1701.9,1703.49,1701.9,1702.82,900.0
2024-05-14 13:00:00,1702.64,1702.64,1702.64,1702.64,100.0,1702.64,1702.64,1702.64,1702.64,100.0
2024-05-14 13:05:00,1701.75,1701.75,1701.75,1701.75,100.0,1701.75,1701.75,1701.75,1701.75,100.0
2024-05-14 13:10:00,1701.6,1703.01,1700.84,1700.87,900.0,1701.6,1703.01,1700.84,1700.87,900.0
2024-05-14 13:15:00,1699.0,1701.0,1699.0,1701.0,1471.0,1699.0,1701.0,1699.0,1701.0,1471.0
2024-05-14 13:20:00,1697.66,1697.67,1697.66,1697.66,180.0,1697.66,1697.67,1697.66,1697.66,180.0
2024-05-14 13:25:00,1699.27,1700.64,1699.27,1699.28,1100.0,1699.27,1700.64,1699.27,1699.28,1100.0
2024-05-14 13:30:00,1699.56,1699.56,1699.55,1699.56,100.0,1699.56,1699.56,1699.55,1699.56,100.0
2024-05-14 13:35:00,1698.43,1699.46,1695.53,1695.53,7203.0,1698.43,1699.46,1695.53,1695.53,7203.0
2024-05-14 13:40:00,1693.86,1695.9,1693.86,1695.9,400.0,1693.86,1695.9,1693.86,1695.9,400.0
2024-05-14 13:45:00,1695.71,1695.71,1694.27,1694.27,200.0,1695.71,1695.71,1694.27,1694.27,200.0
2024-05-14 13:50:00,1692.0,1692.0,1691.15,1691.15,300.0,1692.0,1692.0,1691.15,1691.15,300.0
2024-05-14 13:55:00,1692.53,1692.53,1688.24,1688.25,2434.0,1692.53,1692.53,1688.24,1688.25,2434.0
2024-05-14 14:00:00,1690.38,1690.39,1688.0,1688.99,2365.0,1690.38,1690.39,1688.0,1688.99,2365.0
2024-05-14 14:05:00,1688.92,1688.93,1688.71,1688.72,300.0,1688.92,1688.93,1688.71,1688.72,300.0
2024-05-14 14:10:00,1688.71,1690.65,1688.0,1689.86,1900.0,1688.71,1690.65,1688.0,1689.86,1900.0
2024-05-14 14:15:00,1690.53,1690.53,1688.47,1688.47,1300.0,1690.53,1690.53,1688.47,1688.47,1300.0
2024-05-14 14:20:00,1688.92,1688.92,1687.83,1688.84,500.0,1688.92,1688.92,1687.83,1688.84,500.0
2024-05-14 14:25:00,1689.4,1689.4,1688.85,1689.13,600.0,1689.4,1689.4,1688.85,1689.13,600.0
2024-05-14 14:30:00,1687.43,1687.43,1686.0,1686.91,400.0,1687.43,1687.43,1686.0,1686.91,400.0
2024-05-14 14:35:00,1684.87,1686.85,1684.87,1686.84,2600.0,1684.87,1686.85,1684.87,1686.84,2600.0
2024-05-14 14:40:00,1686.84,1689.3,1685.35,1688.74,3100.0,1686.84,1689.3,1685.35,1688.74,3100.0
2024-05-14 14:45:00,1688.54,1689.32,1687.76,1687.8,4867.0,1688.54,1689.32,1687.76,1687.8,4867.0
2024-05-14 14:50:00,1687.1,1687.1,1686.21,1686.21,300.0,1687.1,1687.1,1686.21,1686.21,300.0
2024-05-14 14:55:00,1688.22,1689.57,1688.22,1688.51,700.0,1688.22,1689.57,1688.22,1688.51,700.0
2024-05-14 15:00:00,1688.45,1689.0,1688.26,1688.26,1300.0,1688.45,1689.0,1688.26,1688.26,1300.0
2024-05-14 15:05:00,1689.34,1689.34,1688.48,1688.48,400.0,1689.34,1689.34,1688.48,1688.48,400.0
2024-05-14 15:10:00,1687.61,1689.82,1687.61,1688.45,350.0,1687.61,1689.82,1687.61,1688.45,350.0
2024-05-14 15:15:00,1687.37,1687.37,1686.51,1686.9,700.0,1687.37,1687.37,1686.51,1686.9,700.0
2024-05-14 15:20:00,1687.75,1688.57,1685.26,1688.26,1400.0,1687.75,1688.57,1685.26,1688.26,1400.0
2024-05-14 15:25:00,1687.87,1688.45,1687.78,1688.45,733.0,1687.87,1688.45,1687.78,1688.45,733.0
2024-05-14 15:30:00,1688.55,1688.75,1687.5,1687.5,800.0,1688.55,1688.75,1687.5,1687.5,800.0
2024-05-14 15:35:00,1686.44,1687.5,1684.82,1684.83,1546.0,1686.44,1687.5,1684.82,1684.83,1546.0
2024-05-14 15:40:00,1685.37,1687.51,1685.37,1686.49,1721.0,1685.37,1687.51,1685.37,1686.49,1721.0
2024-05-14 15:45:00,1686.26,1686.93,1682.96,1685.51,5495.0,1686.26,1686.93,1682.96,1685.51,5495.0
2024-05-14 15:50:00,1685.52,1687.0,1684.59,1685.54,7855.0,1685.52,1687.0,1684.59,1685.54,7855.0
2024-05-14 15:55:00,1685.71,1686.28,1681.12,1681.12,9746.0,1685.71,1686.28,1681.12,1681.12,9746.0
2024-05-15 09:30:00,1703.22,1703.22,1691.43,1695.98,2973.0,1703.22,1703.22,1691.43,1695.98,2973.0
2024-05-15 09:35:00,1692.06,1692.06,1688.88,1690.0,900.0,1692.06,1692.06,1688.88,1690.0,900.0
2024-05-15 09:40:00,1685.52,1691.95,1685.52,1686.11,1173.0,1685.52,1691.95,1685.52,1686.11,1173.0
2024-05-15 09:45:00,1685.9,1688.75,1684.59,1686.91,627.0,1685.9,1688.75,1684.59,1686.91,627.0
2024-05-15 09:50:00,1682.93,1684.5,1682.9,1684.5,400.0,1682.93,1684.5,1682.9,1684.5,400.0
2024-05-15 09:55:00,1686.0,1691.41,1685.99,1691.41,571.0,1686.0,1691.41,1685.99,1691.41,571.0
2024-05-15 10:00:00,1687.85,1699.49,1687.85,1699.49,4705.0,1687.85,1699.49,1687.85,1699.49,4705.0
2024-05-15 10:05:00,1704.87,1706.74,1700.11,1704.02,2448.0,1704.87,1706.74,1700.11,1704.02,2448.0
2024-05-15 10:10:00,1702.17,1704.0,1699.71,1701.38,1970.0,1702.17,1704.0,1699.71,1701.38,1970.0
2024-05-15 10:15:00,1700.43,1702.5,1700.43,1702.5,459.0,1700.43,1702.5,1700.43,1702.5,459.0
2024-05-15 10:20:00,1700.48,1703.0,1697.7,1698.71,1573.0,1700.48,1703.0,1697.7,1698.71,1573.0
2024-05-15 10:25:00,1697.89,1697.9,1696.2,1697.24,865.0,1697.89,1697.9,1696.2,1697.24,865.0
2024-05-15 10:30:00,1696.51,1696.52,1689.16,1689.16,2255.0,1696.51,1696.52,1689.16,1689.16,2255.0
2024-05-15 10:35:00,1692.24,1692.41,1689.17,1689.44,1200.0,1692.24,1692.41,1689.17,1689.44,1200.0
2024-05-15 10:40:00,1691.87,1696.0,1689.91,1696.0,1312.0,1691.87,1696.0,1689.91,1696.0,1312.0
2024-05-15 10:45:00,1696.32,1696.32,1694.19,1694.19,297.0,1696.32,1696.32,1694.19,1694.19,297.0
2024-05-15 10:50:00,1697.83,1697.83,1694.78,1694.78,300.0,1697.83,1697.83,1694.78,1694.78,300.0
2024-05-15 10:55:00,1695.4,1696.92,1695.2,1695.37,500.0,1695.4,1696.92,1695.2,1695.37,500.0
2024-05-15 11:00:00,1695.19,1703.0,1695.19,1700.86,1100.0,1695.19,1703.0,1695.19,1700.86,1100.0
2024-05-15 11:05:00,1702.87,1704.18,1700.39,1700.39,2451.0,1702.87,1704.18,1700.39,1700.39,2451.0
2024-05-15 11:10:00,1702.6,1702.6,1702.6,1702.6,100.0,1702.6,1702.6,1702.6,1702.6,100.0
2024-05-15 11:15:00,1699.74,1703.62,1699.74,1703.23,800.0,1699.74,1703.62,1699.74,1703.23,800.0
2024-05-15 11:20:00,1699.91,1699.92,1699.91,1699.91,200.0,1699.91,1699.92,1699.91,1699.91,200.0
2024-05-15 11:25:00,1702.44,1704.19,1700.37,1702.67,1964.0,1702.44,1704.19,1700.37,1702.67,1964.0
2024-05-15 11:30:00,1700.96,1700.96,1700.96,1700.96,100.0,1700.96,1700.96,1700.96,1700.96,100.0
2024-05-15 11:35:00,1702.95,1702.95,1701.78,1701.78,700.0,1702.95,1702.95,1701.78,1701.78,700.0
2024-05-15 11:40:00,1701.65,1701.65,1701.65,1701.65,100.0,1701.65,1701.65,1701.65,1701.65,100.0
2024-05-15 11:45:00,1702.95,1702.95,1700.58,1700.58,1100.0,1702.95,1702.95,1700.58,1700.58,1100.0
2024-05-15 11:50:00,1702.31,1702.31,1702.31,1702.31,100.0,1702.31,1702.31,1702.31,1702.31,100.0
2024-05-15 11:55:00,1702.32,1703.67,1702.31,1703.67,800.0,1702.32,1703.67,1702.31,1703.67,800.0
2024-05-15 12:00:00,1703.68,1703.68,1702.11,1702.11,300.0,1703.68,1703.68,1702.11,1702.11,300.0
2024-05-15 12:05:00,1702.11,1702.11,1702.11,1702.11,0.0,1702.11,1702.11,1702.11,1702.11,0.0
2024-05-15 12:10:00,1705.0,1708.54,1705.0,1708.54,1330.0,1705.0,1708.54,1705.0,1708.54,1330.0
2024-05-15 12:15:00,1708.52,1708.52,1706.77,1706.77,500.0,1708.52,1708.52,1706.77,1706.77,500.0
2024-05-15 12:20:00,1707.51,1709.8,1707.51,1709.8,1200.0,1707.51,1709.8,1707.51,1709.8,1200.0
2024-05-15 12:25:00,1710.0,1711.73,1710.0,1710.52,869.0,1710.0,1711.73,1710.0,1710.52,869.0
2024-05-15 12:30:00,1713.19,1713.83,1713.19,1713.83,409.0,1713.19,1713.83,1713.19,1713.83,409.0
2024-05-15 12:35:00,1713.05,1713.91,1712.4,1712.4,510.0,1713.05,1713.91,1712.4,1712.4,510.0
2024-05-15 12:40:00,1710.46,1710.46,1709.64,1709.64,302.0,1710.46,1710.46,1709.64,1709.64,302.0
2024-05-15 12:45:00,1709.64,1709.64,1709.64,1709.64,0.0,1709.64,1709.64,1709.64,1709.64,0.0
2024-05-15 12:50:00,1708.97,1710.22,1707.0,1707.0,745.0,1708.97,1710.22,1707.0,1707.0,745.0
2024-05-15 12:55:00,1706.83,1706.83,1706.82,1706.83,500.0,1706.83,1706.83,1706.82,1706.83,500.0
2024-05-15 13:00:00,1707.37,1710.03,1707.37,1709.5,881.0,1707.37,1710.03,1707.37,1709.5,881.0
2024-05-15 13:05:00,1708.2,1708.2,1708.16,1708.17,300.0,1708.2,1708.2,1708.16,1708.17,300.0
2024-05-15 13:10:00,1708.17,1708.17,1708.17,1708.17,0.0,1708.17,1708.17,1708.17,1708.17,0.0
2024-05-15 13:15:00,1710.67,1711.45,1710.67,1711.45,200.0,1710.67,1711.45,1710.67,1711.45,200.0
2024-05-15 13:20:00,1711.65,1713.0,1711.65,1713.0,290.0,1711.65,1713.0,1711.65,1713.0,290.0
2024-05-15 13:25:00,1712.57,1714.19,1712.56,1712.84,500.0,1712.57,1714.19,1712.56,1712.84,500.0
2024-05-15 13:30:00,1713.45,1714.21,1712.66,1712.66,898.0,1713.45,1714.21,1712.66,1712.66,898.0
2024-05-15 13:35:00,1711.03,1714.0,1710.98,1711.36,1400.0,1711.03,1714.0,1710.98,1711.36,1400.0
2024-05-15 13:40:00,1712.57,1713.5,1712.57,1713.5,776.0,1712.57,1713.5,1712.57,1713.5,776.0
2024-05-15 13:45:00,1715.26,1719.22,1715.25,1719.08,600.0,1715.26,1719.22,1715.25,1719.08,600.0
2024-05-15 13:50:00,1719.46,1720.0,1718.14,1720.0,613.0,1719.46,1720.0,1718.14,1720.0,613.0
2024-05-15 13:55:00,1720.0,1720.0,1720.0,1720.0,0.0,1720.0,1720.0,1720.0,1720.0,0.0
2024-05-15 14:00:00,1720.72,1724.0,1720.72,1722.99,1532.0,1720.72,1724.0,1720.72,1722.99,1532.0
2024-05-15 14:05:00,1723.84,1725.0,1723.83,1725.0,1200.0,1723.84,1725.0,1723.83,1725.0,1200.0
2024-05-15 14:10:00,1725.99,1726.0,1723.86,1724.94,953.0,1725.99,1726.0,1723.86,1724.94,953.0
2024-05-15 14:15:00,1725.0,1725.21,1725.0,1725.21,605.0,1725.0,1725.21,1725.0,1725.21,605.0
2024-05-15 14:20:00,1726.28,1726.28,1724.0,1725.24,500.0,1726.28,1726.28,1724.0,1725.24,500.0
2024-05-15 14:25:00,1725.22,1725.23,1723.38,1723.58,1005.0,1725.22,1725.23,1723.38,1723.58,1005.0
2024-05-15 14:30:00,1723.58,1725.69,1720.21,1724.63,3865.0,1723.58,1725.69,1720.21,1724.63,3865.0
2024-05-15 14:35:00,1724.21,1726.39,1724.21,1726.39,600.0,1724.21,1726.39,1724.21,1726.39,600.0
2024-05-15 14:40:00,1725.84,1725.84,1724.69,1724.69,1100.0,1725.84,1725.84,1724.69,1724.69,1100.0
2024-05-15 14:45:00,1724.86,1724.86,1724.86,1724.86,100.0,1724.86,1724.86,1724.86,1724.86,100.0
2024-05-15 14:50:00,1724.53,1726.99,1724.53,1726.17,900.0,1724.53,1726.99,1724.53,1726.17,900.0
2024-05-15 14:55:00,1724.85,1727.0,1724.85,1727.0,201.0,1724.85,1727.0,1724.85,1727.0,201.0
2024-05-15 15:00:00,1727.25,1727.35,1726.5,1726.5,665.0,1727.25,1727.35,1726.5,1726.5,665.0
2024-05-15 15:05:00,1726.2,1726.97,1726.2,1726.83,798.0,1726.2,1726.97,1726.2,1726.83,798.0
2024-05-15 15:10:00,1725.65,1727.41,1725.63,1725.63,490.0,1725.65,1727.41,1725.63,1725.63,490.0
2024-05-15 15:15:00,1727.46,1730.34,1727.45,1728.16,3427.0,1727.46,1730.34,1727.45,1728.16,3427.0
2024-05-15 15:20:00,1729.84,1730.5,1729.38,1729.38,400.0,1729.84,1730.5,1729.38,1729.38,400.0
2024-05-15 15:25:00,1730.18,1730.18,1726.32,1727.95,1114.0,1730.18,1730.18,1726.32,1727.95,1114.0
2024-05-15 15:30:00,1726.55,1726.55,1724.44,1725.38,500.0,1726.55,1726.55,1724.44,1725.38,500.0
2024-05-15 15:35:00,1725.04,1725.62,1725.04,1725.6,300.0,1725.04,1725.62,1725.04,1725.6,300.0
2024-05-15 15:40:00,1725.22,1725.43,1723.5,1723.5,1400.0,1725.22,1725.43,1723.5,1723.5,1400.0
2024-05-15 15:45:00,1723.0,1724.17,1722.76,1722.76,1119.0,1723.0,1724.17,1722.76,1722.76,1119.0
2024-05-15 15:50:00,1722.58,1722.86,1721.79,1721.86,978.0,1722.58,1722.86,1721.79,1721.86,978.0
2024-05-15 15:55:00,1720.85,1720.85,1718.02,1718.76,1940.0,1720.85,1720.85,1718.02,1718.76,1940.0
2024-05-16 09:30:00,1728.0,1728.0,1721.01,1721.51,3436.0,1728.0,1728.0,1721.01,1721.51,3436.0
2024-05-16 09:35:00,1726.84,1726.84,1725.08,1725.08,200.0,1726.84,1726.84,1725.08,1725.08,200.0
2024-05-16 09:40:00,1727.92,1727.92,1727.39,1727.8,450.0,1727.92,1727.92,1727.39,1727.8,450.0
2024-05-16 09:45:00,1727.48,1727.48,1727.47,1727.48,100.0,1727.48,1727.48,1727.47,1727.48,100.0
2024-05-16 09:50:00,1728.13,1730.0,1724.88,1729.0,1700.0,1728.13,1730.0,1724.88,1729.0,1700.0
2024-05-16 09:55:00,1729.33,1730.28,1729.0,1729.9,500.0,1729.33,1730.28,1729.0,1729.9,500.0
2024-05-16 10:00:00,1729.87,1732.08,1729.86,1732.08,300.0,1729.87,1732.08,1729.86,1732.08,300.0
2024-05-16 10:05:00,1734.99,1735.0,1728.35,1730.89,1492.0,1734.99,1735.0,1728.35,1730.89,1492.0
2024-05-16 10:10:00,1733.0,1736.0,1733.0,1736.0,645.0,1733.0,1736.0,1733.0,1736.0,645.0
2024-05-16 10:15:00,1737.94,1739.79,1737.0,1737.0,1333.0,1737.94,1739.79,1737.0,1737.0,1333.0
2024-05-16 10:20:00,1736.76,1737.78,1736.0,1737.78,500.0,1736.76,1737.78,1736.0,1737.78,500.0
2024-05-16 10:25:00,1739.64,1740.79,1739.51,1740.79,400.0,1739.64,1740.79,1739.51,1740.79,400.0
2024-05-16 10:30:00,1744.37,1744.43,1744.3,1744.43,600.0,1744.37,1744.43,1744.3,1744.43,600.0
2024-05-16 10:35:00,1745.8,1745.8,1743.39,1743.39,1006.0,1745.8,1745.8,1743.39,1743.39,1006.0
2024-05-16 10:40:00,1743.37,1745.15,1741.89,1743.68,2193.0,1743.37,1745.15,1741.89,1743.68,2193.0
2024-05-16 10:45:00,1745.49,1746.44,1743.85,1743.85,2335.0,1745.49,1746.44,1743.85,1743.85,2335.0
2024-05-16 10:50:00,1745.99,1746.0,1745.99,1746.0,1100.0,1745.99,1746.0,1745.99,1746.0,1100.0
2024-05-16 10:55:00,1746.0,1746.14,1746.0,1746.14,200.0,1746.0,1746.14,1746.0,1746.14,200.0
2024-05-16 11:00:00,1748.39,1749.69,1746.85,1749.32,1176.0,1748.39,1749.69,1746.85,1749.32,1176.0
2024-05-16 11:05:00,1749.99,1752.17,1748.13,1748.48,2887.0,1749.99,1752.17,1748.13,1748.48,2887.0
2024-05-16 11:10:00,1748.54,1749.91,1746.84,1748.03,1050.0,1748.54,1749.91,1746.84,1748.03,1050.0
2024-05-16 11:15:00,1747.79,1747.79,1747.79,1747.79,100.0,1747.79,1747.79,1747.79,1747.79,100.0
2024-05-16 11:20:00,1747.79,1747.79,1743.31,1743.31,1109.0,1747.79,1747.79,1743.31,1743.31,1109.0
2024-05-16 11:25:00,1741.42,1741.42,1740.44,1740.44,900.0,1741.42,1741.42,1740.44,1740.44,900.0
2024-05-16 11:30:00,1740.22,1740.23,1736.22,1737.08,1170.0,1740.22,1740.23,1736.22,1737.08,1170.0
2024-05-16 11:35:00,1739.93,1739.93,1735.9,1736.72,300.0,1739.93,1739.93,1735.9,1736.72,300.0
2024-05-16 11:40:00,1735.52,1735.52,1735.13,1735.13,200.0,1735.52,1735.52,1735.13,1735.13,200.0
2024-05-16 11:45:00,1735.13,1735.13,1735.13,1735.13,0.0,1735.13,1735.13,1735.13,1735.13,0.0
2024-05-16 11:50:00,1737.65,1738.0,1736.81,1738.0,500.0,1737.65,1738.0,1736.81,1738.0,500.0
2024-05-16 11:55:00,1738.17,1738.17,1738.17,1738.17,100.0,1738.17,1738.17,1738.17,1738.17,100.0
2024-05-16 12:00:00,1736.79,1736.79,1728.98,1729.69,3382.0,1736.79,1736.79,1728.98,1729.69,3382.0
2024-05-16 12:05:00,1731.64,1732.13,1730.61,1731.23,1217.0,1731.64,1732.13,1730.61,1731.23,1217.0
2024-05-16 12:10:00,1731.03,1731.43,1730.8,1730.86,611.0,1731.03,1731.43,1730.8,1730.86,611.0
2024-05-16 12:15:00,1729.84,1729.85,1729.08,1729.26,400.0,1729.84,1729.85,1729.08,1729.26,400.0
2024-05-16 12:20:00,1729.27,1729.27,1729.13,1729.13,200.0,1729.27,1729.27,1729.13,1729.13,200.0
2024-05-16 12:25:00,1729.87,1729.87,1725.81,1726.23,2993.0,1729.87,1729.87,1725.81,1726.23,2993.0
2024-05-16 12:30:00,1723.73,1724.7,1723.73,1724.7,574.0,1723.73,1724.7,1723.73,1724.7,574.0
2024-05-16 12:35:00,1724.88,1725.46,1724.86,1725.46,655.0,1724.88,1725.46,1724.86,1725.46,655.0
2024-05-16 12:40:00,1725.94,1725.94,1725.94,1725.94,100.0,1725.94,1725.94,1725.94,1725.94,100.0
2024-05-16 12:45:00,1724.63,1725.79,1724.63,1725.79,209.0,1724.63,1725.79,1724.63,1725.79,209.0
2024-05-16 12:50:00,1724.97,1724.97,1724.96,1724.97,100.0,1724.97,1724.97,1724.96,1724.97,100.0
2024-05-16 12:55:00,1724.06,1727.74,1724.05,1726.45,478.0,1724.06,1727.74,1724.05,1726.45,478.0
2024-05-16 13:00:00,1725.0,1726.96,1724.97,1726.96,1228.0,1725.0,1726.96,1724.97,1726.96,1228.0
2024-05-16 13:05:00,1729.19,1731.24,1729.19,1730.02,300.0,1729.19,1731.24,1729.19,1730.02,300.0
2024-05-16 13:10:00,1730.02,1730.02,1730.02,1730.02,0.0,1730.02,1730.02,1730.02,1730.02,0.0
2024-05-16 13:15:00,1732.52,1733.72,1731.93,1733.72,350.0,1732.52,1733.72,1731.93,1733.72,350.0
2024-05-16 13:20:00,1733.75,1733.75,1723.78,1727.32,3293.0,1733.75,1733.75,1723.78,1727.32,3293.0
2024-05-16 13:25:00,1727.22,1727.22,1725.07,1727.0,600.0,1727.22,1727.22,1725.07,1727.0,600.0
2024-05-16 13:30:00,1727.05,1729.5,1727.05,1729.5,316.0,1727.05,1729.5,1727.05,1729.5,316.0
2024-05-16 13:35:00,1729.5,1729.5,1729.5,1729.5,0.0,1729.5,1729.5,1729.5,1729.5,0.0
2024-05-16 13:40:00,1730.9,1730.9,1730.9,1730.9,100.0,1730.9,1730.9,1730.9,1730.9,100.0
2024-05-16 13:45:00,1730.9,1730.9,1730.9,1730.9,0.0,1730.9,1730.9,1730.9,1730.9,0.0
2024-05-16 13:50:00,1728.41,1728.52,1727.02,1728.25,800.0,1728.41,1728.52,1727.02,1728.25,800.0
2024-05-16 13:55:00,1728.29,1730.01,1727.39,1730.01,800.0,1728.29,1730.01,1727.39,1730.01,800.0
2024-05-16 14:00:00,1729.79,1729.79,1729.32,1729.32,200.0,1729.79,1729.79,1729.32,1729.32,200.0
2024-05-16 14:05:00,1726.66,1726.66,1725.0,1726.55,1966.0,1726.66,1726.66,1725.0,1726.55,1966.0
2024-05-16 14:10:00,1724.18,1724.18,1724.0,1724.0,746.0,1724.18,1724.18,1724.0,1724.0,746.0
2024-05-16 14:15:00,1724.92,1724.96,1724.34,1724.7,1451.0,1724.92,1724.96,1724.34,1724.7,1451.0
2024-05-16 14:20:00,1724.67,1726.75,1724.67,1725.32,2095.0,1724.67,1726.75,1724.67,1725.32,2095.0
2024-05-16 14:25:00,1725.32,1725.32,1725.32,1725.32,0.0,1725.32,1725.32,1725.32,1725.32,0.0
2024-05-16 14:30:00,1725.82,1727.52,1725.82,1727.52,1365.0,1725.82,1727.52,1725.82,1727.52,1365.0
2024-05-16 14:35:00,1727.52,1727.52,1727.52,1727.52,0.0,1727.52,1727.52,1727.52,1727.52,0.0
2024-05-16 14:40:00,1728.69,1728.69,1728.69,1728.69,300.0,1728.69,1728.69,1728.69,1728.69,300.0
2024-05-16 14:45:00,1729.11,1729.45,1727.14,1727.39,1840.0,1729.11,1729.45,1727.14,1727.39,1840.0
2024-05-16 14:50:00,1726.66,1726.66,1726.66,1726.66,200.0,1726.66,1726.66,1726.66,1726.66,200.0
2024-05-16 14:55:00,1726.57,1726.57,1726.0,1726.19,819.0,1726.57,1726.57,1726.0,1726.19,819.0
2024-05-16 15:00:00,1726.15,1726.82,1726.1,1726.28,500.0,1726.15,1726.82,1726.1,1726.28,500.0
2024-05-16 15:05:00,1726.42,1728.01,1726.39,1728.01,1000.0,1726.42,1728.01,1726.39,1728.01,1000.0
2024-05-16 15:10:00,1727.07,1729.47,1727.07,1729.45,2043.0,1727.07,1729.47,1727.07,1729.45,2043.0
2024-05-16 15:15:00,1730.52,1732.04,1729.98,1729.98,1414.0,1730.52,1732.04,1729.98,1729.98,1414.0
2024-05-16 15:20:00,1731.0,1731.75,1730.99,1731.35,1006.0,1731.0,1731.75,1730.99,1731.35,1006.0
2024-05-16 15:25:00,1731.34,1733.0,1729.94,1731.35,5241.0,1731.34,1733.0,1729.94,1731.35,5241.0
2024-05-16 15:30:00,1730.49,1731.32,1730.48,1731.32,892.0,1730.49,1731.32,1730.48,1731.32,892.0
2024-05-16 15:35:00,1731.32,1734.22,1731.21,1733.19,3145.0,1731.32,1734.22,1731.21,1733.19,3145.0
2024-05-16 15:40:00,1733.87,1734.11,1733.34,1733.93,3178.0,1733.87,1734.11,1733.34,1733.93,3178.0
2024-05-16 15:45:00,1733.78,1739.98,1733.51,1737.27,25992.0,1733.78,1739.98,1733.51,1737.27,25992.0
2024-05-16 15:50:00,1735.65,1741.39,1734.25,1740.51,4722.0,1735.65,1741.39,1734.25,1740.51,4722.0
2024-05-16 15:55:00,1739.97,1741.65,1739.02,1739.97,5453.0,1739.97,1741.65,1739.02,1739.97,5453.0
2024-05-17 09:30:00,1734.03,1734.03,1727.26,1728.03,8006.0,1734.03,1734.03,1727.26,1728.03,8006.0
2024-05-17 09:35:00,1728.03,1728.92,1726.08,1728.92,1082.0,1728.03,1728.92,1726.08,1728.92,1082.0
2024-05-17 09:40:00,1728.39,1734.72,1728.39,1734.72,300.0,1728.39,1734.72,1728.39,1734.72,300.0
2024-05-17 09:45:00,1734.53,1735.47,1733.63,1733.63,330.0,1734.53,1735.47,1733.63,1733.63,330.0
2024-05-17 09:50:00,1734.92,1738.41,1734.92,1735.01,551.0,1734.92,1738.41,1734.92,1735.01,551.0
2024-05-17 09:55:00,1730.69,1732.0,1727.58,1727.59,1300.0,1730.69,1732.0,1727.58,1727.59,1300.0
2024-05-17 10:00:00,1729.02,1731.04,1727.7,1729.66,500.0,1729.02,1731.04,1727.7,1729.66,500.0
2024-05-17 10:05:00,1731.25,1731.25,1729.97,1730.2,800.0,1731.25,1731.25,1729.97,1730.2,800.0
2024-05-17 10:10:00,1732.7,1733.49,1732.7,1733.34,703.0,1732.7,1733.49,1732.7,1733.34,703.0
2024-05-17 10:15:00,1733.63,1736.65,1733.09,1736.65,1010.0,1733.63,1736.65,1733.09,1736.65,1010.0
2024-05-17 10:20:00,1738.23,1738.23,1735.21,1735.21,459.0,1738.23,1738.23,1735.21,1735.21,459.0
2024-05-17 10:25:00,1731.83,1738.08,1731.82,1738.08,800.0,1731.83,1738.08,1731.82,1738.08,800.0
2024-05-17 10:30:00,1738.04,1738.04,1738.03,1738.04,100.0,1738.04,1738.04,1738.03,1738.04,100.0
2024-05-17 10:35:00,1739.05,1739.05,1736.02,1736.02,1231.0,1739.05,1739.05,1736.02,1736.02,1231.0
2024-05-17 10:40:00,1738.75,1741.0,1738.27,1738.27,1207.0,1738.75,1741.0,1738.27,1738.27,1207.0
2024-05-17 10:45:00,1738.27,1738.27,1738.27,1738.27,0.0,1738.27,1738.27,1738.27,1738.27,0.0
2024-05-17 10:50:00,1740.05,1741.62,1739.99,1741.62,530.0,1740.05,1741.62,1739.99,1741.62,530.0
2024-05-17 10:55:00,1738.12,1739.67,1738.12,1739.35,400.0,1738.12,1739.67,1738.12,1739.35,400.0
2024-05-17 11:00:00,1738.56,1738.85,1735.85,1737.38,1157.0,1738.56,1738.85,1735.85,1737.38,1157.0
2024-05-17 11:05:00,1739.26,1740.76,1739.26,1740.76,200.0,1739.26,1740.76,1739.26,1740.76,200.0
2024-05-17 11:10:00,1740.55,1740.77,1738.26,1738.86,1347.0,1740.55,1740.77,1738.26,1738.86,1347.0
2024-05-17 11:15:00,1738.43,1740.87,1738.42,1740.61,725.0,1738.43,1740.87,1738.42,1740.61,725.0
2024-05-17 11:20:00,1739.34,1739.36,1737.11,1737.11,500.0,1739.34,1739.36,1737.11,1737.11,500.0
2024-05-17 11:25:00,1736.05,1738.59,1736.05,1737.55,2249.0,1736.05,1738.59,1736.05,1737.55,2249.0
2024-05-17 11:30:00,1737.13,1738.38,1737.13,1738.37,576.0,1737.13,1738.38,1737.13,1738.37,576.0
2024-05-17 11:35:00,1736.79,1738.11,1736.79,1737.6,300.0,1736.79,1738.11,1736.79,1737.6,300.0
2024-05-17 11:40:00,1737.26,1737.83,1735.62,1737.83,1773.0,1737.26,1737.83,1735.62,1737.83,1773.0
2024-05-17 11:45:00,1737.8,1738.09,1735.58,1735.76,4300.0,1737.8,1738.09,1735.58,1735.76,4300.0
2024-05-17 11:50:00,1737.21,1737.21,1737.21,1737.21,100.0,1737.21,1737.21,1737.21,1737.21,100.0
2024-05-17 11:55:00,1737.66,1738.88,1737.66,1738.88,432.0,1737.66,1738.88,1737.66,1738.88,432.0
2024-05-17 12:00:00,1738.89,1740.0,1738.89,1739.69,324.0,1738.89,1740.0,1738.89,1739.69,324.0
2024-05-17 12:05:00,1739.69,1739.69,1739.69,1739.69,510.0,1739.69,1739.69,1739.69,1739.69,510.0
2024-05-17 12:10:00,1739.69,1739.69,1739.69,1739.69,0.0,1739.69,1739.69,1739.69,1739.69,0.0
2024-05-17 12:15:00,1738.69,1739.81,1738.69,1739.81,300.0,1738.69,1739.81,1738.69,1739.81,300.0
2024-05-17 12:20:00,1742.33,1742.33,1742.33,1742.33,100.0,1742.33,1742.33,1742.33,1742.33,100.0
2024-05-17 12:25:00,1743.8,1743.81,1743.8,1743.8,300.0,1743.8,1743.81,1743.8,1743.8,300.0
2024-05-17 12:30:00,1742.01,1742.79,1740.97,1741.04,1587.0,1742.01,1742.79,1740.97,1741.04,1587.0
2024-05-17 12:35:00,1741.14,1741.14,1741.14,1741.14,499.0,1741.14,1741.14,1741.14,1741.14,499.0
2024-05-17 12:40:00,1740.34,1740.88,1738.18,1739.35,800.0,1740.34,1740.88,1738.18,1739.35,800.0
2024-05-17 12:45:00,1739.73,1739.99,1738.57,1739.99,1300.0,1739.73,1739.99,1738.57,1739.99,1300.0
2024-05-17 12:50:00,1739.28,1742.18,1739.28,1740.73,600.0,1739.28,1742.18,1739.28,1740.73,600.0
2024-05-17 12:55:00,1741.96,1741.96,1741.44,1741.45,275.0,1741.96,1741.96,1741.44,1741.45,275.0
2024-05-17 13:00:00,1740.09,1740.09,1738.6,1739.82,400.0,1740.09,1740.09,1738.6,1739.82,400.0
2024-05-17 13:05:00,1740.59,1740.59,1740.59,1740.59,244.0,1740.59,1740.59,1740.59,1740.59,244.0
2024-05-17 13:10:00,1740.18,1742.01,1739.03,1739.03,1000.0,1740.18,1742.01,1739.03,1739.03,1000.0
2024-05-17 13:15:00,1738.19,1738.59,1733.54,1733.74,4350.0,1738.19,1738.59,1733.54,1733.74,4350.0
2024-05-17 13:20:00,1735.13,1735.13,1733.34,1734.6,1450.0,1735.13,1735.13,1733.34,1734.6,1450.0
2024-05-17 13:25:00,1733.14,1737.7,1733.14,1737.34,2068.0,1733.14,1737.7,1733.14,1737.34,2068.0
2024-05-17 13:30:00,1738.06,1738.12,1735.93,1735.94,1200.0,1738.06,1738.12,1735.93,1735.94,1200.0
2024-05-17 13:35:00,1736.54,1738.3,1736.54,1738.3,350.0,1736.54,1738.3,1736.54,1738.3,350.0
2024-05-17 13:40:00,1740.0,1742.53,1738.76,1742.53,746.0,1740.0,1742.53,1738.76,1742.53,746.0
2024-05-17 13:45:00,1742.69,1742.69,1739.82,1739.82,214.0,1742.69,1742.69,1739.82,1739.82,214.0
2024-05-17 13:50:00,1740.9,1740.9,1740.19,1740.85,309.0,1740.9,1740.9,1740.19,1740.85,309.0
2024-05-17 13:55:00,1741.32,1742.29,1739.98,1742.29,1071.0,1741.32,1742.29,1739.98,1742.29,1071.0
2024-05-17 14:00:00,1741.59,1742.82,1741.59,1741.83,711.0,1741.59,1742.82,1741.59,1741.83,711.0
2024-05-17 14:05:00,1742.04,1742.78,1740.76,1740.76,650.0,1742.04,1742.78,1740.76,1740.76,650.0
2024-05-17 14:10:00,1741.93,1741.93,1738.42,1739.36,1165.0,1741.93,1741.93,1738.42,1739.36,1165.0
2024-05-17 14:15:00,1738.04,1738.42,1737.18,1738.42,2704.0,1738.04,1738.42,1737.18,1738.42,2704.0
2024-05-17 14:20:00,1739.0,1739.0,1737.42,1737.43,700.0,1739.0,1739.0,1737.42,1737.43,700.0
2024-05-17 14:25:00,1739.49,1739.67,1739.49,1739.67,200.0,1739.49,1739.67,1739.49,1739.67,200.0
2024-05-17 14:30:00,1739.67,1739.67,1739.67,1739.67,0.0,1739.67,1739.67,1739.67,1739.67,0.0
2024-05-17 14:35:00,1737.62,1740.69,1737.61,1740.69,809.0,1737.62,1740.69,1737.61,1740.69,809.0
2024-05-17 14:40:00,1740.86,1741.53,1740.16,1740.16,1024.0,1740.86,1741.53,1740.16,1740.16,1024.0
2024-05-17 14:45:00,1740.27,1740.4,1739.97,1739.97,452.0,1740.27,1740.4,1739.97,1739.97,452.0
2024-05-17 14:50:00,1741.49,1743.19,1741.03,1743.19,1135.0,1741.49,1743.19,1741.03,1743.19,1135.0
2024-05-17 14:55:00,1744.34,1745.4,1743.81,1743.82,1026.0,1744.34,1745.4,1743.81,1743.82,1026.0
2024-05-17 15:00:00,1744.02,1744.06,1744.01,1744.06,600.0,1744.02,1744.06,1744.01,1744.06,600.0
2024-05-17 15:05:00,1745.04,1746.01,1745.04,1746.01,300.0,1745.04,1746.01,1745.04,1746.01,300.0
2024-05-17 15:10:00,1745.67,1745.67,1745.67,1745.67,300.0,1745.67,1745.67,1745.67,1745.67,300.0
2024-05-17 15:15:00,1745.89,1746.0,1745.83,1746.0,482.0,1745.89,1746.0,1745.83,1746.0,482.0
2024-05-17 15:20:00,1747.43,1748.61,1746.49,1746.49,1154.0,1747.43,1748.61,1746.49,1746.49,1154.0
2024-05-17 15:25:00,1747.24,1747.24,1746.31,1746.31,805.0,1747.24,1747.24,1746.31,1746.31,805.0
2024-05-17 15:30:00,1744.59,1744.59,1744.58,1744.59,100.0,1744.59,1744.59,1744.58,1744.59,100.0
2024-05-17 15:35:00,1744.71,1745.28,1744.43,1745.16,1252.0,1744.71,1745.28,1744.43,1745.16,1252.0
2024-05-17 15:40:00,1743.85,1746.17,1743.85,1745.93,658.0,1743.85,1746.17,1743.85,1745.93,658.0
2024-05-17 15:45:00,1745.7,1746.84,1745.69,1745.71,677.0,1745.7,1746.84,1745.69,1745.71,677.0
2024-05-17 15:50:00,1746.58,1748.25,1745.32,1748.25,1869.0,1746.58,1748.25,1745.32,1748.25,1869.0
2024-05-17 15:55:00,1747.54,1750.51,1747.38,1749.37,4159.0,1747.54,1750.51,1747.38,1749.37,4159.0
2024-05-20 09:30:00,1749.17,1750.17,1745.64,1750.17,5849.0,1749.17,1750.17,1745.64,1750.17,5849.0
2024-05-20 09:35:00,1746.0,1748.75,1743.08,1748.75,2549.0,1746.0,1748.75,1743.08,1748.75,2549.0
2024-05-20 09:40:00,1749.19,1749.19,1749.19,1749.19,100.0,1749.19,1749.19,1749.19,1749.19,100.0
2024-05-20 09:45:00,1750.0,1760.0,1750.0,1760.0,12411.0,1750.0,1760.0,1750.0,1760.0,12411.0
2024-05-20 09:50:00,1760.0,1771.0,1758.0,1770.0,10405.0,1760.0,1771.0,1758.0,1770.0,10405.0
2024-05-20 09:55:00,1770.05,1771.8,1764.95,1767.0,7224.0,1770.05,1771.8,1764.95,1767.0,7224.0
2024-05-20 10:00:00,1768.05,1768.64,1763.5,1767.41,11314.0,1768.05,1768.64,1763.5,1767.41,11314.0
2024-05-20 10:05:00,1765.64,1767.13,1762.41,1762.41,2189.0,1765.64,1767.13,1762.41,1762.41,2189.0
2024-05-20 10:10:00,1762.23,1766.13,1762.04,1765.0,1400.0,1762.23,1766.13,1762.04,1765.0,1400.0
2024-05-20 10:15:00,1767.12,1768.2,1766.31,1767.18,1000.0,1767.12,1768.2,1766.31,1767.18,1000.0
2024-05-20 10:20:00,1767.85,1770.07,1767.49,1767.49,800.0,1767.85,1770.07,1767.49,1767.49,800.0
2024-05-20 10:25:00,1766.48,1768.9,1766.48,1768.9,700.0,1766.48,1768.9,1766.48,1768.9,700.0
2024-05-20 10:30:00,1768.79,1774.01,1768.78,1768.78,3566.0,1768.79,1774.01,1768.78,1768.78,3566.0
2024-05-20 10:35:00,1770.0,1771.0,1770.0,1771.0,370.0,1770.0,1771.0,1770.0,1771.0,370.0
2024-05-20 10:40:00,1770.5,1771.79,1767.34,1767.35,706.0,1770.5,1771.79,1767.34,1767.35,706.0
2024-05-20 10:45:00,1769.04,1772.0,1769.04,1772.0,1465.0,1769.04,1772.0,1769.04,1772.0,1465.0
2024-05-20 10:50:00,1770.07,1770.47,1769.4,1770.41,900.0,1770.07,1770.47,1769.4,1770.41,900.0
2024-05-20 10:55:00,1769.05,1769.36,1765.0,1765.0,953.0,1769.05,1769.36,1765.0,1765.0,953.0
2024-05-20 11:00:00,1767.39,1767.39,1766.46,1766.72,600.0,1767.39,1767.39,1766.46,1766.72,600.0
2024-05-20 11:05:00,1766.06,1766.06,1766.05,1766.06,100.0,1766.06,1766.06,1766.05,1766.06,100.0
2024-05-20 11:10:00,1766.28,1766.28,1764.02,1765.44,1020.0,1766.28,1766.28,1764.02,1765.44,1020.0
2024-05-20 11:15:00,1765.66,1765.95,1764.75,1765.58,1351.0,1765.66,1765.95,1764.75,1765.58,1351.0
2024-05-20 11:20:00,1767.66,1769.13,1767.45,1769.13,600.0,1767.66,1769.13,1767.45,1769.13,600.0
2024-05-20 11:25:00,1768.55,1771.48,1768.55,1771.48,894.0,1768.55,1771.48,1768.55,1771.48,894.0
2024-05-20 11:30:00,1769.55,1769.65,1768.0,1768.7,1500.0,1769.55,1769.65,1768.0,1768.7,1500.0
2024-05-20 11:35:00,1769.65,1769.65,1768.62,1768.63,400.0,1769.65,1769.65,1768.62,1768.63,400.0
2024-05-20 11:40:00,1767.74,1767.74,1767.26,1767.26,200.0,1767.74,1767.74,1767.26,1767.26,200.0
2024-05-20 11:45:00,1768.37,1770.0,1767.74,1769.72,1930.0,1768.37,1770.0,1767.74,1769.72,1930.0
2024-05-20 11:50:00,1769.13,1773.51,1769.13,1773.51,2851.0,1769.13,1773.51,1769.13,1773.51,2851.0
2024-05-20 11:55:00,1773.5,1776.26,1773.5,1775.0,3050.0,1773.5,1776.26,1773.5,1775.0,3050.0
2024-05-20 12:00:00,1774.71,1774.71,1774.0,1774.0,899.0,1774.71,1774.71,1774.0,1774.0,899.0
2024-05-20 12:05:00,1774.07,1774.07,1773.6,1773.6,200.0,1774.07,1774.07,1773.6,1773.6,200.0
2024-05-20 12:10:00,1773.38,1775.6,1773.38,1773.4,2899.0,1773.38,1775.6,1773.38,1773.4,2899.0
2024-05-20 12:15:00,1774.19,1774.34,1774.18,1774.34,200.0,1774.19,1774.34,1774.18,1774.34,200.0
2024-05-20 12:20:00,1774.58,1774.58,1774.58,1774.58,100.0,1774.58,1774.58,1774.58,1774.58,100.0
2024-05-20 12:25:00,1775.0,1778.04,1775.0,1776.12,1967.0,1775.0,1778.04,1775.0,1776.12,1967.0
2024-05-20 12:30:00,1777.8,1781.65,1777.66,1781.65,1158.0,1777.8,1781.65,1777.66,1781.65,1158.0
2024-05-20 12:35:00,1781.03,1782.66,1780.06,1782.0,2716.0,1781.03,1782.66,1780.06,1782.0,2716.0
2024-05-20 12:40:00,1784.48,1784.78,1783.0,1783.0,300.0,1784.48,1784.78,1783.0,1783.0,300.0
2024-05-20 12:45:00,1782.7,1782.7,1781.0,1781.0,1026.0,1782.7,1782.7,1781.0,1781.0,1026.0
2024-05-20 12:50:00,1781.0,1782.75,1781.0,1782.75,800.0,1781.0,1782.75,1781.0,1782.75,800.0
2024-05-20 12:55:00,1783.19,1784.31,1783.19,1784.16,1300.0,1783.19,1784.31,1783.19,1784.16,1300.0
2024-05-20 13:00:00,1782.93,1784.6,1782.93,1784.59,568.0,1782.93,1784.6,1782.93,1784.59,568.0
2024-05-20 13:05:00,1783.39,1783.4,1779.75,1779.75,1400.0,1783.39,1783.4,1779.75,1779.75,1400.0
2024-05-20 13:10:00,1781.59,1783.19,1781.59,1783.19,500.0,1781.59,1783.19,1781.59,1783.19,500.0
2024-05-20 13:15:00,1783.19,1784.0,1783.19,1784.0,600.0,1783.19,1784.0,1783.19,1784.0,600.0
2024-05-20 13:20:00,1784.6,1784.6,1781.6,1781.61,423.0,1784.6,1784.6,1781.6,1781.61,423.0
2024-05-20 13:25:00,1781.65,1781.65,1781.65,1781.65,100.0,1781.65,1781.65,1781.65,1781.65,100.0
2024-05-20 13:30:00,1782.44,1782.44,1777.55,1777.56,1039.0,1782.44,1782.44,1777.55,1777.56,1039.0
2024-05-20 13:35:00,1779.54,1779.98,1777.21,1777.26,1784.0,1779.54,1779.98,1777.21,1777.26,1784.0
2024-05-20 13:40:00,1777.8,1780.49,1775.85,1779.2,571.0,1777.8,1780.49,1775.85,1779.2,571.0
2024-05-20 13:45:00,1779.18,1779.71,1777.69,1777.69,300.0,1779.18,1779.71,1777.69,1777.69,300.0
2024-05-20 13:50:00,1779.49,1779.74,1778.0,1778.0,713.0,1779.49,1779.74,1778.0,1778.0,713.0
2024-05-20 13:55:00,1779.07,1779.07,1778.03,1778.03,200.0,1779.07,1779.07,1778.03,1778.03,200.0
2024-05-20 14:00:00,1777.82,1778.43,1777.8,1778.42,518.0,1777.82,1778.43,1777.8,1778.42,518.0
2024-05-20 14:05:00,1777.77,1780.6,1774.59,1774.59,4281.0,1777.77,1780.6,1774.59,1774.59,4281.0
2024-05-20 14:10:00,1777.17,1777.73,1777.17,1777.73,200.0,1777.17,1777.73,1777.17,1777.73,200.0
2024-05-20 14:15:00,1780.0,1780.0,1780.0,1780.0,100.0,1780.0,1780.0,1780.0,1780.0,100.0
2024-05-20 14:20:00,1780.0,1780.0,1780.0,1780.0,0.0,1780.0,1780.0,1780.0,1780.0,0.0
2024-05-20 14:25:00,1781.28,1781.63,1780.45,1781.61,2227.0,1781.28,1781.63,1780.45,1781.61,2227.0
2024-05-20 14:30:00,1781.78,1781.78,1781.77,1781.78,100.0,1781.78,1781.78,1781.77,1781.78,100.0
2024-05-20 14:35:00,1782.7,1782.85,1780.69,1782.16,1425.0,1782.7,1782.85,1780.69,1782.16,1425.0
2024-05-20 14:40:00,1782.0,1784.29,1782.0,1784.23,1000.0,1782.0,1784.29,1782.0,1784.23,1000.0
2024-05-20 14:45:00,1783.05,1783.99,1782.93,1783.99,500.0,1783.05,1783.99,1782.93,1783.99,500.0
2024-05-20 14:50:00,1784.37,1785.15,1782.85,1784.58,1059.0,1784.37,1785.15,1782.85,1784.58,1059.0
2024-05-20 14:55:00,1784.75,1784.95,1783.55,1784.6,500.0,1784.75,1784.95,1783.55,1784.6,500.0
2024-05-20 15:00:00,1784.6,1785.15,1784.6,1785.14,720.0,1784.6,1785.15,1784.6,1785.14,720.0
2024-05-20 15:05:00,1785.5,1785.82,1784.76,1785.82,1175.0,1785.5,1785.82,1784.76,1785.82,1175.0
2024-05-20 15:10:00,1787.1,1787.1,1787.1,1787.1,100.0,1787.1,1787.1,1787.1,1787.1,100.0
2024-05-20 15:15:00,1787.96,1787.96,1785.57,1787.11,699.0,1787.96,1787.96,1785.57,1787.11,699.0
2024-05-20 15:20:00,1788.3,1789.84,1788.2,1789.27,800.0,1788.3,1789.84,1788.2,1789.27,800.0
2024-05-20 15:25:00,1789.31,1790.0,1788.75,1788.75,1280.0,1789.31,1790.0,1788.75,1788.75,1280.0
2024-05-20 15:30:00,1790.29,1792.0,1788.58,1790.34,1195.0,1790.29,1792.0,1788.58,1790.34,1195.0
2024-05-20 15:35:00,1792.05,1792.05,1788.71,1789.99,800.0,1792.05,1792.05,1788.71,1789.99,800.0
2024-05-20 15:40:00,1788.4,1789.18,1783.89,1785.98,5109.0,1788.4,1789.18,1783.89,1785.98,5109.0
2024-05-20 15:45:00,1784.83,1789.87,1784.83,1787.93,3078.0,1784.83,1789.87,1784.83,1787.93,3078.0
2024-05-20 15:50:00,1787.0,1788.44,1786.14,1786.51,1950.0,1787.0,1788.44,1786.14,1786.51,1950.0
2024-05-20 15:55:00,1784.62,1789.58,1784.62,1789.58,2999.0,1784.62,1789.58,1784.62,1789.58,2999.0
2024-05-21 09:30:00,1773.0,1774.05,1768.0,1768.25,8899.0,1773.0,1774.05,1768.0,1768.25,8899.0
2024-05-21 09:35:00,1772.84,1772.84,1767.35,1767.36,600.0,1772.84,1772.84,1767.35,1767.36,600.0
2024-05-21 09:40:00,1772.95,1772.95,1768.0,1768.02,822.0,1772.95,1772.95,1768.0,1768.02,822.0
2024-05-21 09:45:00,1769.52,1771.71,1766.0,1766.0,1368.0,1769.52,1771.71,1766.0,1766.0,1368.0
2024-05-21 09:50:00,1771.89,1771.89,1766.93,1767.23,882.0,1771.89,1771.89,1766.93,1767.23,882.0
2024-05-21 09:55:00,1772.33,1772.54,1770.37,1770.38,800.0,1772.33,1772.54,1770.37,1770.38,800.0
2024-05-21 10:00:00,1773.27,1775.51,1770.12,1770.12,969.0,1773.27,1775.51,1770.12,1770.12,969.0
2024-05-21 10:05:00,1773.94,1773.94,1770.0,1771.1,1100.0,1773.94,1773.94,1770.0,1771.1,1100.0
2024-05-21 10:10:00,1771.1,1771.1,1771.1,1771.1,0.0,1771.1,1771.1,1771.1,1771.1,0.0
2024-05-21 10:15:00,1770.0,1771.0,1767.77,1769.23,920.0,1770.0,1771.0,1767.77,1769.23,920.0
2024-05-21 10:20:00,1771.46,1774.69,1769.62,1769.62,1241.0,1771.46,1774.69,1769.62,1769.62,1241.0
2024-05-21 10:25:00,1770.83,1770.84,1770.83,1770.83,102.0,1770.83,1770.84,1770.83,1770.83,102.0
2024-05-21 10:30:00,1774.99,1774.99,1770.8,1770.8,407.0,1774.99,1774.99,1770.8,1770.8,407.0
2024-05-21 10:35:00,1770.02,1770.02,1766.0,1766.0,1248.0,1770.02,1770.02,1766.0,1766.0,1248.0
2024-05-21 10:40:00,1759.94,1761.81,1758.55,1758.55,785.0,1759.94,1761.81,1758.55,1758.55,785.0
2024-05-21 10:45:00,1762.88,1764.26,1761.66,1764.26,1200.0,1762.88,1764.26,1761.66,1764.26,1200.0
2024-05-21 10:50:00,1762.9,1765.81,1761.68,1765.81,1394.0,1762.9,1765.81,1761.68,1765.81,1394.0
2024-05-21 10:55:00,1770.0,1772.0,1767.1,1770.0,2294.0,1770.0,1772.0,1767.1,1770.0,2294.0
2024-05-21 11:00:00,1766.75,1771.58,1766.74,1768.89,810.0,1766.75,1771.58,1766.74,1768.89,810.0
2024-05-21 11:05:00,1769.52,1769.52,1769.52,1769.52,100.0,1769.52,1769.52,1769.52,1769.52,100.0
2024-05-21 11:10:00,1769.34,1769.49,1768.03,1768.04,300.0,1769.34,1769.49,1768.03,1768.04,300.0
2024-05-21 11:15:00,1767.8,1767.8,1767.12,1767.12,300.0,1767.8,1767.8,1767.12,1767.12,300.0
2024-05-21 11:20:00,1768.07,1768.07,1762.09,1762.09,401.0,1768.07,1768.07,1762.09,1762.09,401.0
2024-05-21 11:25:00,1763.4,1767.0,1763.4,1767.0,446.0,1763.4,1767.0,1763.4,1767.0,446.0
2024-05-21 11:30:00,1767.0,1767.0,1767.0,1767.0,0.0,1767.0,1767.0,1767.0,1767.0,0.0
2024-05-21 11:35:00,1766.4,1768.06,1763.0,1763.0,2140.0,1766.4,1768.06,1763.0,1763.0,2140.0
2024-05-21 11:40:00,1768.81,1768.81,1764.0,1766.85,916.0,1768.81,1768.81,1764.0,1766.85,916.0
2024-05-21 11:45:00,1767.24,1770.0,1766.89,1770.0,998.0,1767.24,1770.0,1766.89,1770.0,998.0
2024-05-21 11:50:00,1770.0,1770.0,1770.0,1770.0,0.0,1770.0,1770.0,1770.0,1770.0,0.0
2024-05-21 11:55:00,1770.36,1770.36,1770.36,1770.36,100.0,1770.36,1770.36,1770.36,1770.36,100.0
2024-05-21 12:00:00,1766.52,1766.52,1765.0,1765.0,400.0,1766.52,1766.52,1765.0,1765.0,400.0
2024-05-21 12:05:00,1766.05,1771.17,1765.4,1768.59,1214.0,1766.05,1771.17,1765.4,1768.59,1214.0
2024-05-21 12:10:00,1771.88,1771.88,1771.36,1771.37,200.0,1771.88,1771.88,1771.36,1771.37,200.0
2024-05-21 12:15:00,1772.99,1773.75,1772.5,1772.5,700.0,1772.99,1773.75,1772.5,1772.5,700.0
2024-05-21 12:20:00,1773.0,1773.0,1773.0,1773.0,200.0,1773.0,1773.0,1773.0,1773.0,200.0
2024-05-21 12:25:00,1771.0,1771.0,1769.07,1769.07,500.0,1771.0,1771.0,1769.07,1769.07,500.0
2024-05-21 12:30:00,1768.83,1768.83,1766.77,1766.77,420.0,1768.83,1768.83,1766.77,1766.77,420.0
2024-05-21 12:35:00,1764.21,1764.21,1764.04,1764.04,200.0,1764.21,1764.21,1764.04,1764.04,200.0
2024-05-21 12:40:00,1764.04,1764.04,1764.04,1764.04,0.0,1764.04,1764.04,1764.04,1764.04,0.0
2024-05-21 12:45:00,1764.06,1764.12,1764.05,1764.11,200.0,1764.06,1764.12,1764.05,1764.11,200.0
2024-05-21 12:50:00,1761.62,1762.92,1761.62,1762.92,600.0,1761.62,1762.92,1761.62,1762.92,600.0
2024-05-21 12:55:00,1763.64,1763.77,1759.0,1759.0,1389.0,1763.64,1763.77,1759.0,1759.0,1389.0
2024-05-21 13:00:00,1761.74,1762.01,1761.74,1762.01,300.0,1761.74,1762.01,1761.74,1762.01,300.0
2024-05-21 13:05:00,1761.09,1761.12,1760.79,1761.12,1000.0,1761.09,1761.12,1760.79,1761.12,1000.0
2024-05-21 13:10:00,1760.85,1760.85,1758.27,1759.36,400.0,1760.85,1760.85,1758.27,1759.36,400.0
2024-05-21 13:15:00,1759.98,1760.51,1759.4,1759.4,300.0,1759.98,1760.51,1759.4,1759.4,300.0
2024-05-21 13:20:00,1759.19,1761.04,1758.3,1761.04,2424.0,1759.19,1761.04,1758.3,1761.04,2424.0
2024-05-21 13:25:00,1759.85,1762.94,1759.85,1762.94,600.0,1759.85,1762.94,1759.85,1762.94,600.0
2024-05-21 13:30:00,1762.61,1763.82,1760.06,1760.07,1305.0,1762.61,1763.82,1760.06,1760.07,1305.0
2024-05-21 13:35:00,1763.13,1766.4,1763.12,1766.39,2357.0,1763.13,1766.4,1763.12,1766.39,2357.0
2024-05-21 13:40:00,1766.38,1768.0,1765.34,1768.0,720.0,1766.38,1768.0,1765.34,1768.0,720.0
2024-05-21 13:45:00,1769.43,1770.38,1767.23,1770.38,2054.0,1769.43,1770.38,1767.23,1770.38,2054.0
2024-05-21 13:50:00,1770.56,1770.56,1768.1,1768.1,937.0,1770.56,1770.56,1768.1,1768.1,937.0
2024-05-21 13:55:00,1769.61,1770.76,1769.57,1770.76,1203.0,1769.61,1770.76,1769.57,1770.76,1203.0
2024-05-21 14:00:00,1771.36,1771.39,1771.36,1771.39,200.0,1771.36,1771.39,1771.36,1771.39,200.0
2024-05-21 14:05:00,1772.0,1775.87,1771.99,1775.87,700.0,1772.0,1775.87,1771.99,1775.87,700.0
2024-05-21 14:10:00,1775.5,1775.5,1774.84,1774.84,200.0,1775.5,1775.5,1774.84,1774.84,200.0
2024-05-21 14:15:00,1773.3,1774.34,1773.3,1773.97,400.0,1773.3,1774.34,1773.3,1773.97,400.0
2024-05-21 14:20:00,1772.86,1775.25,1772.84,1775.25,406.0,1772.86,1775.25,1772.84,1775.25,406.0
2024-05-21 14:25:00,1773.58,1773.58,1771.89,1771.89,1017.0,1773.58,1773.58,1771.89,1771.89,1017.0
2024-05-21 14:30:00,1771.08,1773.36,1770.0,1773.36,1051.0,1771.08,1773.36,1770.0,1773.36,1051.0
2024-05-21 14:35:00,1773.68,1773.68,1773.67,1773.68,135.0,1773.68,1773.68,1773.67,1773.68,135.0
2024-05-21 14:40:00,1772.49,1772.49,1772.18,1772.19,500.0,1772.49,1772.49,1772.18,1772.19,500.0
2024-05-21 14:45:00,1772.11,1772.11,1772.1,1772.11,115.0,1772.11,1772.11,1772.1,1772.11,115.0
2024-05-21 14:50:00,1773.9,1775.25,1773.65,1775.25,824.0,1773.9,1775.25,1773.65,1775.25,824.0
2024-05-21 14:55:00,1773.55,1778.45,1773.55,1778.45,959.0,1773.55,1778.45,1773.55,1778.45,959.0
2024-05-21 15:00:00,1777.21,1778.47,1776.06,1776.46,826.0,1777.21,1778.47,1776.06,1776.46,826.0
2024-05-21 15:05:00,1779.8,1779.8,1777.61,1777.61,464.0,1779.8,1779.8,1777.61,1777.61,464.0
2024-05-21 15:10:00,1774.92,1774.92,1771.42,1774.5,1694.0,1774.92,1774.92,1771.42,1774.5,1694.0
2024-05-21 15:15:00,1775.92,1775.92,1775.3,1775.3,421.0,1775.92,1775.92,1775.3,1775.3,421.0
2024-05-21 15:20:00,1775.11,1778.72,1775.11,1778.72,1282.0,1775.11,1778.72,1775.11,1778.72,1282.0
2024-05-21 15:25:00,1777.35,1777.38,1775.16,1775.16,517.0,1777.35,1777.38,1775.16,1775.16,517.0
2024-05-21 15:30:00,1776.06,1778.45,1776.06,1778.45,610.0,1776.06,1778.45,1776.06,1778.45,610.0
2024-05-21 15:35:00,1778.98,1779.62,1776.49,1776.49,1641.0,1778.98,1779.62,1776.49,1776.49,1641.0
2024-05-21 15:40:00,1776.96,1777.62,1776.37,1776.37,1196.0,1776.96,1777.62,1776.37,1776.37,1196.0
2024-05-21 15:45:00,1774.31,1775.99,1768.68,1771.49,4461.0,1774.31,1775.99,1768.68,1771.49,4461.0
2024-05-21 15:50:00,1771.85,1775.89,1768.5,1775.89,7098.0,1771.85,1775.89,1768.5,1775.89,7098.0
2024-05-21 15:55:00,1775.24,1775.24,1770.0,1772.61,7882.0,1775.24,1775.24,1770.0,1772.61,7882.0
2024-05-22 09:30:00,1772.8,1772.8,1745.26,1754.5,9950.0,1772.8,1772.8,1745.26,1754.5,9950.0
2024-05-22 09:35:00,1756.95,1756.96,1750.44,1750.44,1431.0,1756.95,1756.96,1750.44,1750.44,1431.0
2024-05-22 09:40:00,1749.96,1750.22,1745.01,1749.53,2663.0,1749.96,1750.22,1745.01,1749.53,2663.0
2024-05-22 09:45:00,1748.34,1750.2,1747.93,1749.02,1141.0,1748.34,1750.2,1747.93,1749.02,1141.0
2024-05-22 09:50:00,1749.01,1751.62,1744.82,1744.82,2799.0,1749.01,1751.62,1744.82,1744.82,2799.0
2024-05-22 09:55:00,1743.85,1745.64,1740.5,1740.91,1618.0,1743.85,1745.64,1740.5,1740.91,1618.0
2024-05-22 10:00:00,1741.0,1742.72,1735.57,1736.55,3683.0,1741.0,1742.72,1735.57,1736.55,3683.0
2024-05-22 10:05:00,1736.6,1736.6,1728.83,1735.32,4122.0,1736.6,1736.6,1728.83,1735.32,4122.0
2024-05-22 10:10:00,1735.14,1739.0,1735.14,1737.72,1962.0,1735.14,1739.0,1735.14,1737.72,1962.0
2024-05-22 10:15:00,1744.53,1750.2,1744.53,1747.15,1998.0,1744.53,1750.2,1744.53,1747.15,1998.0
2024-05-22 10:20:00,1747.34,1747.34,1740.45,1740.45,2037.0,1747.34,1747.34,1740.45,1740.45,2037.0
2024-05-22 10:25:00,1744.5,1744.5,1738.88,1743.69,1627.0,1744.5,1744.5,1738.88,1743.69,1627.0
2024-05-22 10:30:00,1742.72,1745.0,1741.19,1743.52,1120.0,1742.72,1745.0,1741.19,1743.52,1120.0
2024-05-22 10:35:00,1742.0,1742.25,1740.71,1741.72,1010.0,1742.0,1742.25,1740.71,1741.72,1010.0
2024-05-22 10:40:00,1740.38,1742.0,1739.58,1739.58,1261.0,1740.38,1742.0,1739.58,1739.58,1261.0
2024-05-22 10:45:00,1741.12,1741.12,1740.78,1740.78,200.0,1741.12,1741.12,1740.78,1740.78,200.0
2024-05-22 10:50:00,1743.57,1745.98,1743.57,1745.98,300.0,1743.57,1745.98,1743.57,1745.98,300.0
2024-05-22 10:55:00,1746.4,1746.4,1738.0,1743.04,2696.0,1746.4,1746.4,1738.0,1743.04,2696.0
2024-05-22 11:00:00,1742.11,1743.76,1741.3,1741.82,1826.0,1742.11,1743.76,1741.3,1741.82,1826.0
2024-05-22 11:05:00,1746.2,1747.0,1743.6,1744.47,1424.0,1746.2,1747.0,1743.6,1744.47,1424.0
2024-05-22 11:10:00,1746.9,1746.95,1744.1,1744.1,1006.0,1746.9,1746.95,1744.1,1744.1,1006.0
2024-05-22 11:15:00,1745.57,1745.57,1742.28,1742.28,637.0,1745.57,1745.57,1742.28,1742.28,637.0
2024-05-22 11:20:00,1744.5,1745.16,1744.15,1745.15,500.0,1744.5,1745.16,1744.15,1745.15,500.0
2024-05-22 11:25:00,1743.15,1743.16,1739.63,1740.34,1820.0,1743.15,1743.16,1739.63,1740.34,1820.0
2024-05-22 11:30:00,1739.0,1739.0,1738.0,1738.0,225.0,1739.0,1739.0,1738.0,1738.0,225.0
2024-05-22 11:35:00,1738.66,1740.37,1738.66,1740.37,300.0,1738.66,1740.37,1738.66,1740.37,300.0
2024-05-22 11:40:00,1741.75,1744.66,1741.75,1743.44,1300.0,1741.75,1744.66,1741.75,1743.44,1300.0
2024-05-22 11:45:00,1743.44,1745.54,1742.91,1742.91,1573.0,1743.44,1745.54,1742.91,1742.91,1573.0
2024-05-22 11:50:00,1743.81,1743.81,1741.11,1742.87,1600.0,1743.81,1743.81,1741.11,1742.87,1600.0
2024-05-22 11:55:00,1744.47,1744.47,1743.93,1743.93,209.0,1744.47,1744.47,1743.93,1743.93,209.0
2024-05-22 12:00:00,1741.89,1743.0,1741.89,1743.0,1485.0,1741.89,1743.0,1741.89,1743.0,1485.0
2024-05-22 12:05:00,1743.59,1743.59,1743.59,1743.59,238.0,1743.59,1743.59,1743.59,1743.59,238.0
2024-05-22 12:10:00,1744.4,1746.4,1743.32,1744.47,1700.0,1744.4,1746.4,1743.32,1744.47,1700.0
2024-05-22 12:15:00,1746.05,1746.05,1743.28,1743.28,637.0,1746.05,1746.05,1743.28,1743.28,637.0
2024-05-22 12:20:00,1743.28,1743.28,1743.28,1743.28,0.0,1743.28,1743.28,1743.28,1743.28,0.0
2024-05-22 12:25:00,1744.79,1744.79,1743.47,1744.75,310.0,1744.79,1744.79,1743.47,1744.75,310.0
2024-05-22 12:30:00,1742.97,1742.97,1742.44,1742.45,320.0,1742.97,1742.97,1742.44,1742.45,320.0
2024-05-22 12:35:00,1742.63,1742.63,1742.62,1742.63,100.0,1742.63,1742.63,1742.62,1742.63,100.0
2024-05-22 12:40:00,1742.63,1742.63,1737.3,1737.3,812.0,1742.63,1742.63,1737.3,1737.3,812.0
2024-05-22 12:45:00,1736.2,1736.83,1735.91,1735.92,1105.0,1736.2,1736.83,1735.91,1735.92,1105.0
2024-05-22 12:50:00,1735.32,1735.32,1733.11,1733.11,502.0,1735.32,1735.32,1733.11,1733.11,502.0
2024-05-22 12:55:00,1735.51,1736.93,1734.06,1734.25,2344.0,1735.51,1736.93,1734.06,1734.25,2344.0
2024-05-22 13:00:00,1734.04,1734.04,1732.69,1732.69,200.0,1734.04,1734.04,1732.69,1732.69,200.0
2024-05-22 13:05:00,1735.73,1736.23,1735.73,1736.23,400.0,1735.73,1736.23,1735.73,1736.23,400.0
2024-05-22 13:10:00,1739.51,1740.38,1737.29,1739.42,1754.0,1739.51,1740.38,1737.29,1739.42,1754.0
2024-05-22 13:15:00,1737.26,1738.07,1737.0,1738.07,400.0,1737.26,1738.07,1737.0,1738.07,400.0
2024-05-22 13:20:00,1738.0,1740.25,1738.0,1740.25,204.0,1738.0,1740.25,1738.0,1740.25,204.0
2024-05-22 13:25:00,1740.0,1740.0,1740.0,1740.0,100.0,1740.0,1740.0,1740.0,1740.0,100.0
2024-05-22 13:30:00,1738.32,1739.09,1736.15,1736.15,756.0,1738.32,1739.09,1736.15,1736.15,756.0
2024-05-22 13:35:00,1735.0,1735.0,1730.0,1730.51,3220.0,1735.0,1735.0,1730.0,1730.51,3220.0
2024-05-22 13:40:00,1731.66,1732.5,1730.83,1731.49,1612.0,1731.66,1732.5,1730.83,1731.49,1612.0
2024-05-22 13:45:00,1733.96,1735.94,1733.96,1734.83,400.0,1733.96,1735.94,1733.96,1734.83,400.0
2024-05-22 13:50:00,1735.03,1738.1,1735.03,1736.66,300.0,1735.03,1738.1,1735.03,1736.66,300.0
2024-05-22 13:55:00,1736.23,1736.23,1735.53,1735.53,200.0,1736.23,1736.23,1735.53,1735.53,200.0
2024-05-22 14:00:00,1734.15,1735.32,1728.96,1730.23,1685.0,1734.15,1735.32,1728.96,1730.23,1685.0
2024-05-22 14:05:00,1736.03,1736.03,1734.66,1734.66,905.0,1736.03,1736.03,1734.66,1734.66,905.0
2024-05-22 14:10:00,1732.89,1733.86,1732.01,1733.51,904.0,1732.89,1733.86,1732.01,1733.51,904.0
2024-05-22 14:15:00,1732.74,1732.74,1729.06,1729.07,1611.0,1732.74,1732.74,1729.06,1729.07,1611.0
2024-05-22 14:20:00,1730.62,1730.62,1725.17,1728.36,1732.0,1730.62,1730.62,1725.17,1728.36,1732.0
2024-05-22 14:25:00,1728.31,1729.31,1726.5,1727.1,1122.0,1728.31,1729.31,1726.5,1727.1,1122.0
2024-05-22 14:30:00,1726.08,1726.08,1722.36,1725.0,1892.0,1726.08,1726.08,1722.36,1725.0,1892.0
2024-05-22 14:35:00,1725.16,1726.35,1725.16,1725.2,1200.0,1725.16,1726.35,1725.16,1725.2,1200.0
2024-05-22 14:40:00,1725.0,1725.0,1723.16,1724.19,728.0,1725.0,1725.0,1723.16,1724.19,728.0
2024-05-22 14:45:00,1725.0,1728.62,1725.0,1728.61,512.0,1725.0,1728.62,1725.0,1728.61,512.0
2024-05-22 14:50:00,1729.4,1730.44,1729.4,1730.0,599.0,1729.4,1730.44,1729.4,1730.0,599.0
2024-05-22 14:55:00,1729.5,1730.58,1729.1,1730.58,747.0,1729.5,1730.58,1729.1,1730.58,747.0
2024-05-22 15:00:00,1730.9,1730.91,1729.05,1730.81,840.0,1730.9,1730.91,1729.05,1730.81,840.0
2024-05-22 15:05:00,1730.45,1730.45,1728.9,1728.9,930.0,1730.45,1730.45,1728.9,1728.9,930.0
2024-05-22 15:10:00,1730.59,1731.01,1730.59,1731.01,300.0,1730.59,1731.01,1730.59,1731.01,300.0
2024-05-22 15:15:00,1729.9,1731.85,1728.42,1728.42,1610.0,1729.9,1731.85,1728.42,1728.42,1610.0
2024-05-22 15:20:00,1730.35,1733.82,1730.35,1733.51,718.0,1730.35,1733.82,1730.35,1733.51,718.0
2024-05-22 15:25:00,1733.8,1733.8,1730.44,1732.79,1401.0,1733.8,1733.8,1730.44,1732.79,1401.0
2024-05-22 15:30:00,1732.95,1736.92,1732.74,1735.56,2781.0,1732.95,1736.92,1732.74,1735.56,2781.0
2024-05-22 15:35:00,1735.19,1735.19,1733.71,1734.01,1049.0,1735.19,1735.19,1733.71,1734.01,1049.0
2024-05-22 15:40:00,1734.28,1735.86,1733.66,1733.9,2603.0,1734.28,1735.86,1733.66,1733.9,2603.0
2024-05-22 15:45:00,1734.36,1734.36,1731.33,1731.33,2178.0,1734.36,1734.36,1731.33,1731.33,2178.0
2024-05-22 15:50:00,1731.0,1732.07,1729.24,1731.88,6129.0,1731.0,1732.07,1729.24,1731.88,6129.0
2024-05-22 15:55:00,1736.22,1737.97,1734.28,1737.96,7081.0,1736.22,1737.97,1734.28,1737.96,7081.0
2024-05-23 09:30:00,1749.34,1749.34,1733.28,1733.28,4839.0,1749.34,1749.34,1733.28,1733.28,4839.0
2024-05-23 09:35:00,1734.6,1734.6,1726.0,1727.55,1380.0,1734.6,1734.6,1726.0,1727.55,1380.0
2024-05-23 09:40:00,1720.27,1720.99,1711.28,1716.31,1986.0,1720.27,1720.99,1711.28,1716.31,1986.0
2024-05-23 09:45:00,1716.37,1722.26,1715.49,1715.49,2293.0,1716.37,1722.26,1715.49,1715.49,2293.0
2024-05-23 09:50:00,1715.5,1715.5,1708.52,1710.0,2546.0,1715.5,1715.5,1708.52,1710.0,2546.0
2024-05-23 09:55:00,1712.0,1715.75,1709.8,1715.75,1401.0,1712.0,1715.75,1709.8,1715.75,1401.0
2024-05-23 10:00:00,1725.0,1725.0,1720.13,1720.13,1250.0,1725.0,1725.0,1720.13,1720.13,1250.0
2024-05-23 10:05:00,1719.48,1719.88,1716.7,1719.57,1678.0,1719.48,1719.88,1716.7,1719.57,1678.0
2024-05-23 10:10:00,1719.75,1722.85,1717.68,1722.08,3662.0,1719.75,1722.85,1717.68,1722.08,3662.0
2024-05-23 10:15:00,1722.09,1723.18,1717.73,1721.83,4106.0,1722.09,1723.18,1717.73,1721.83,4106.0
2024-05-23 10:20:00,1719.89,1720.87,1719.07,1720.21,1106.0,1719.89,1720.87,1719.07,1720.21,1106.0
2024-05-23 10:25:00,1720.0,1723.98,1719.86,1723.93,2374.0,1720.0,1723.98,1719.86,1723.93,2374.0
2024-05-23 10:30:00,1723.99,1726.14,1720.28,1726.14,1842.0,1723.99,1726.14,1720.28,1726.14,1842.0
2024-05-23 10:35:00,1726.14,1726.14,1726.14,1726.14,0.0,1726.14,1726.14,1726.14,1726.14,0.0
2024-05-23 10:40:00,1725.83,1725.83,1721.01,1722.05,1550.0,1725.83,1725.83,1721.01,1722.05,1550.0
2024-05-23 10:45:00,1722.25,1722.25,1721.04,1721.09,1645.0,1722.25,1722.25,1721.04,1721.09,1645.0
2024-05-23 10:50:00,1719.2,1719.57,1719.2,1719.57,200.0,1719.2,1719.57,1719.2,1719.57,200.0
2024-05-23 10:55:00,1719.57,1719.57,1719.57,1719.57,0.0,1719.57,1719.57,1719.57,1719.57,0.0
2024-05-23 11:00:00,1717.48,1722.26,1717.48,1720.52,1292.0,1717.48,1722.26,1717.48,1720.52,1292.0
2024-05-23 11:05:00,1719.6,1722.81,1719.59,1722.8,2117.0,1719.6,1722.81,1719.59,1722.8,2117.0
2024-05-23 11:10:00,1723.97,1723.97,1723.96,1723.97,100.0,1723.97,1723.97,1723.96,1723.97,100.0
2024-05-23 11:15:00,1723.35,1723.35,1721.78,1721.78,400.0,1723.35,1723.35,1721.78,1721.78,400.0
2024-05-23 11:20:00,1722.16,1724.4,1722.0,1724.04,1920.0,1722.16,1724.4,1722.0,1724.04,1920.0
2024-05-23 11:25:00,1723.93,1730.11,1723.93,1730.11,6008.0,1723.93,1730.11,1723.93,1730.11,6008.0
2024-05-23 11:30:00,1731.24,1731.92,1731.24,1731.92,200.0,1731.24,1731.92,1731.24,1731.92,200.0
2024-05-23 11:35:00,1729.19,1731.51,1729.19,1731.51,1020.0,1729.19,1731.51,1729.19,1731.51,1020.0
2024-05-23 11:40:00,1731.61,1731.61,1729.66,1729.66,300.0,1731.61,1731.61,1729.66,1729.66,300.0
2024-05-23 11:45:00,1729.66,1729.66,1729.66,1729.66,0.0,1729.66,1729.66,1729.66,1729.66,0.0
2024-05-23 11:50:00,1730.0,1730.0,1730.0,1730.0,100.0,1730.0,1730.0,1730.0,1730.0,100.0
2024-05-23 11:55:00,1729.57,1729.62,1728.7,1728.7,500.0,1729.57,1729.62,1728.7,1728.7,500.0
2024-05-23 12:00:00,1730.72,1732.5,1730.72,1731.32,1090.0,1730.72,1732.5,1730.72,1731.32,1090.0
2024-05-23 12:05:00,1731.64,1731.64,1730.91,1731.0,600.0,1731.64,1731.64,1730.91,1731.0,600.0
2024-05-23 12:10:00,1732.94,1735.09,1732.94,1735.09,800.0,1732.94,1735.09,1732.94,1735.09,800.0
2024-05-23 12:15:00,1735.01,1735.01,1735.0,1735.01,500.0,1735.01,1735.01,1735.0,1735.01,500.0
2024-05-23 12:20:00,1737.0,1737.49,1735.81,1735.81,1081.0,1737.0,1737.49,1735.81,1735.81,1081.0
2024-05-23 12:25:00,1736.68,1741.33,1736.68,1740.58,3000.0,1736.68,1741.33,1736.68,1740.58,3000.0
2024-05-23 12:30:00,1740.28,1740.28,1737.83,1737.83,1587.0,1740.28,1740.28,1737.83,1737.83,1587.0
2024-05-23 12:35:00,1736.92,1736.92,1736.92,1736.92,100.0,1736.92,1736.92,1736.92,1736.92,100.0
2024-05-23 12:40:00,1736.74,1736.74,1735.0,1735.0,200.0,1736.74,1736.74,1735.0,1735.0,200.0
2024-05-23 12:45:00,1734.6,1734.6,1733.98,1734.34,300.0,1734.6,1734.6,1733.98,1734.34,300.0
2024-05-23 12:50:00,1734.53,1735.0,1733.87,1735.0,1008.0,1734.53,1735.0,1733.87,1735.0,1008.0
2024-05-23 12:55:00,1735.0,1735.0,1735.0,1735.0,0.0,1735.0,1735.0,1735.0,1735.0,0.0
2024-05-23 13:00:00,1734.0,1734.0,1731.27,1731.27,400.0,1734.0,1734.0,1731.27,1731.27,400.0
2024-05-23 13:05:00,1731.27,1731.27,1731.27,1731.27,0.0,1731.27,1731.27,1731.27,1731.27,0.0
2024-05-23 13:10:00,1732.36,1732.36,1732.36,1732.36,200.0,1732.36,1732.36,1732.36,1732.36,200.0
2024-05-23 13:15:00,1733.23,1733.23,1730.66,1730.66,600.0,1733.23,1733.23,1730.66,1730.66,600.0
2024-05-23 13:20:00,1730.65,1736.37,1730.65,1736.37,1300.0,1730.65,1736.37,1730.65,1736.37,1300.0
2024-05-23 13:25:00,1733.19,1734.2,1733.19,1734.2,920.0,1733.19,1734.2,1733.19,1734.2,920.0
2024-05-23 13:30:00,1732.86,1732.86,1732.68,1732.68,387.0,1732.86,1732.86,1732.68,1732.68,387.0
2024-05-23 13:35:00,1731.32,1731.32,1731.31,1731.32,400.0,1731.32,1731.32,1731.31,1731.32,400.0
2024-05-23 13:40:00,1728.78,1729.0,1725.52,1726.0,3901.0,1728.78,1729.0,1725.52,1726.0,3901.0
2024-05-23 13:45:00,1726.82,1727.63,1726.48,1726.48,2157.0,1726.82,1727.63,1726.48,1726.48,2157.0
2024-05-23 13:50:00,1726.27,1726.27,1721.39,1721.39,2075.0,1726.27,1726.27,1721.39,1721.39,2075.0
2024-05-23 13:55:00,1721.4,1721.4,1716.5,1716.5,3135.0,1721.4,1721.4,1716.5,1716.5,3135.0
2024-05-23 14:00:00,1716.0,1716.87,1715.64,1716.87,1329.0,1716.0,1716.87,1715.64,1716.87,1329.0
2024-05-23 14:05:00,1716.04,1716.04,1714.25,1715.21,3206.0,1716.04,1716.04,1714.25,1715.21,3206.0
2024-05-23 14:10:00,1715.22,1716.33,1714.01,1715.35,1791.0,1715.22,1716.33,1714.01,1715.35,1791.0
2024-05-23 14:15:00,1715.76,1716.98,1712.5,1712.5,2737.0,1715.76,1716.98,1712.5,1712.5,2737.0
2024-05-23 14:20:00,1712.13,1712.42,1711.0,1711.0,1433.0,1712.13,1712.42,1711.0,1711.0,1433.0
2024-05-23 14:25:00,1712.23,1714.01,1710.55,1710.55,2715.0,1712.23,1714.01,1710.55,1710.55,2715.0
2024-05-23 14:30:00,1710.65,1710.65,1706.84,1708.2,2927.0,1710.65,1710.65,1706.84,1708.2,2927.0
2024-05-23 14:35:00,1707.34,1708.96,1707.34,1708.13,4167.0,1707.34,1708.96,1707.34,1708.13,4167.0
2024-05-23 14:40:00,1707.64,1707.64,1705.77,1706.0,1972.0,1707.64,1707.64,1705.77,1706.0,1972.0
2024-05-23 14:45:00,1708.06,1708.06,1705.05,1705.05,1194.0,1708.06,1708.06,1705.05,1705.05,1194.0
2024-05-23 14:50:00,1704.45,1704.46,1701.03,1701.03,1063.0,1704.45,1704.46,1701.03,1701.03,1063.0
2024-05-23 14:55:00,1703.4,1703.41,1702.24,1702.95,400.0,1703.4,1703.41,1702.24,1702.95,400.0
2024-05-23 15:00:00,1702.0,1703.56,1698.21,1698.46,4467.0,1702.0,1703.56,1698.21,1698.46,4467.0
2024-05-23 15:05:00,1699.5,1701.69,1699.5,1701.69,1150.0,1699.5,1701.69,1699.5,1701.69,1150.0
2024-05-23 15:10:00,1701.0,1701.45,1699.99,1700.78,3120.0,1701.0,1701.45,1699.99,1700.78,3120.0
2024-05-23 15:15:00,1701.86,1704.12,1701.21,1703.52,1796.0,1701.86,1704.12,1701.21,1703.52,1796.0
2024-05-23 15:20:00,1703.52,1704.64,1701.62,1701.94,1350.0,1703.52,1704.64,1701.62,1701.94,1350.0
2024-05-23 15:25:00,1701.99,1702.92,1701.02,1702.15,3039.0,1701.99,1702.92,1701.02,1702.15,3039.0
2024-05-23 15:30:00,1703.24,1707.77,1703.23,1707.77,2055.0,1703.24,1707.77,1703.23,1707.77,2055.0
2024-05-23 15:35:00,1707.77,1708.34,1705.65,1708.34,1884.0,1707.77,1708.34,1705.65,1708.34,1884.0
2024-05-23 15:40:00,1708.88,1710.3,1708.64,1709.85,3079.0,1708.88,1710.3,1708.64,1709.85,3079.0
2024-05-23 15:45:00,1709.55,1709.55,1705.65,1707.18,4600.0,1709.55,1709.55,1705.65,1707.18,4600.0
2024-05-23 15:50:00,1706.58,1711.0,1706.1,1710.15,4947.0,1706.58,1711.0,1706.1,1710.15,4947.0
2024-05-23 15:55:00,1710.84,1710.84,1706.65,1708.2,7622.0,1710.84,1710.84,1706.65,1708.2,7622.0
2024-05-24 09:30:00,1682.98,1707.37,1671.22,1707.37,14828.0,1682.98,1707.37,1671.22,1707.37,14828.0
2024-05-24 09:35:00,1702.34,1706.99,1698.88,1698.88,1900.0,1702.34,1706.99,1698.88,1698.88,1900.0
2024-05-24 09:40:00,1701.47,1705.88,1701.47,1705.69,5878.0,1701.47,1705.88,1701.47,1705.69,5878.0
2024-05-24 09:45:00,1709.13,1709.13,1697.07,1698.59,2076.0,1709.13,1709.13,1697.07,1698.59,2076.0
2024-05-24 09:50:00,1696.46,1697.94,1685.45,1685.45,2550.0,1696.46,1697.94,1685.45,1685.45,2550.0
2024-05-24 09:55:00,1686.18,1689.1,1681.1,1688.09,1925.0,1686.18,1689.1,1681.1,1688.09,1925.0
2024-05-24 10:00:00,1695.61,1695.61,1685.51,1686.03,1146.0,1695.61,1695.61,1685.51,1686.03,1146.0
2024-05-24 10:05:00,1688.51,1693.97,1685.94,1690.8,2294.0,1688.51,1693.97,1685.94,1690.8,2294.0
2024-05-24 10:10:00,1688.94,1690.93,1688.93,1690.21,1225.0,1688.94,1690.93,1688.93,1690.21,1225.0
2024-05-24 10:15:00,1693.14,1695.89,1692.04,1695.89,1034.0,1693.14,1695.89,1692.04,1695.89,1034.0
2024-05-24 10:20:00,1694.45,1694.45,1686.54,1686.54,939.0,1694.45,1694.45,1686.54,1686.54,939.0
2024-05-24 10:25:00,1686.75,1691.65,1686.75,1691.65,713.0,1686.75,1691.65,1686.75,1691.65,713.0
2024-05-24 10:30:00,1690.41,1698.58,1690.41,1695.83,1059.0,1690.41,1698.58,1690.41,1695.83,1059.0
2024-05-24 10:35:00,1697.53,1697.53,1693.28,1693.71,611.0,1697.53,1697.53,1693.28,1693.71,611.0
2024-05-24 10:40:00,1693.25,1693.26,1689.81,1689.81,1537.0,1693.25,1693.26,1689.81,1689.81,1537.0
2024-05-24 10:45:00,1690.09,1691.78,1688.8,1691.76,1000.0,1690.09,1691.78,1688.8,1691.76,1000.0
2024-05-24 10:50:00,1692.34,1695.13,1692.34,1694.42,600.0,1692.34,1695.13,1692.34,1694.42,600.0
2024-05-24 10:55:00,1698.21,1698.98,1695.14,1696.04,1000.0,1698.21,1698.98,1695.14,1696.04,1000.0
2024-05-24 11:00:00,1696.39,1697.72,1695.02,1697.72,1320.0,1696.39,1697.72,1695.02,1697.72,1320.0
2024-05-24 11:05:00,1697.64,1700.0,1697.23,1699.46,862.0,1697.64,1700.0,1697.23,1699.46,862.0
2024-05-24 11:10:00,1699.25,1703.88,1699.25,1703.88,791.0,1699.25,1703.88,1699.25,1703.88,791.0
2024-05-24 11:15:00,1704.95,1707.83,1704.7,1707.82,3645.0,1704.95,1707.83,1704.7,1707.82,3645.0
2024-05-24 11:20:00,1707.95,1709.72,1707.06,1709.72,1400.0,1707.95,1709.72,1707.06,1709.72,1400.0
2024-05-24 11:25:00,1709.09,1710.0,1706.51,1706.51,1262.0,1709.09,1710.0,1706.51,1706.51,1262.0
2024-05-24 11:30:00,1707.53,1711.51,1707.53,1711.51,700.0,1707.53,1711.51,1707.53,1711.51,700.0
2024-05-24 11:35:00,1709.27,1709.31,1700.98,1707.0,2813.0,1709.27,1709.31,1700.98,1707.0,2813.0
2024-05-24 11:40:00,1705.63,1707.99,1705.63,1707.99,2901.0,1705.63,1707.99,1705.63,1707.99,2901.0
2024-05-24 11:45:00,1706.49,1706.49,1706.49,1706.49,100.0,1706.49,1706.49,1706.49,1706.49,100.0
2024-05-24 11:50:00,1706.49,1706.89,1705.64,1706.89,705.0,1706.49,1706.89,1705.64,1706.89,705.0
2024-05-24 11:55:00,1707.38,1710.4,1707.38,1710.4,1000.0,1707.38,1710.4,1707.38,1710.4,1000.0
2024-05-24 12:00:00,1709.95,1710.88,1709.95,1710.88,200.0,1709.95,1710.88,1709.95,1710.88,200.0
2024-05-24 12:05:00,1708.89,1712.35,1708.89,1712.0,1824.0,1708.89,1712.35,1708.89,1712.0,1824.0
2024-05-24 12:10:00,1711.86,1714.0,1711.86,1714.0,1889.0,1711.86,1714.0,1711.86,1714.0,1889.0
2024-05-24 12:15:00,1714.98,1715.49,1714.52,1714.52,1250.0,1714.98,1715.49,1714.52,1714.52,1250.0
2024-05-24 12:20:00,1714.51,1715.6,1714.51,1715.45,700.0,1714.51,1715.6,1714.51,1715.45,700.0
2024-05-24 12:25:00,1715.62,1715.69,1711.2,1712.4,2566.0,1715.62,1715.69,1711.2,1712.4,2566.0
2024-05-24 12:30:00,1712.4,1712.4,1712.39,1712.39,200.0,1712.4,1712.4,1712.39,1712.39,200.0
2024-05-24 12:35:00,1713.09,1713.21,1712.22,1713.21,479.0,1713.09,1713.21,1712.22,1713.21,479.0
2024-05-24 12:40:00,1711.99,1712.0,1711.89,1711.89,3757.0,1711.99,1712.0,1711.89,1711.89,3757.0
2024-05-24 12:45:00,1710.76,1710.8,1709.56,1710.36,800.0,1710.76,1710.8,1709.56,1710.36,800.0
2024-05-24 12:50:00,1709.65,1711.99,1709.65,1710.18,1220.0,1709.65,1711.99,1709.65,1710.18,1220.0
2024-05-24 12:55:00,1708.18,1709.01,1706.48,1706.7,2954.0,1708.18,1709.01,1706.48,1706.7,2954.0
2024-05-24 13:00:00,1707.27,1709.13,1707.13,1709.13,548.0,1707.27,1709.13,1707.13,1709.13,548.0
2024-05-24 13:05:00,1708.84,1709.5,1708.67,1708.67,525.0,1708.84,1709.5,1708.67,1708.67,525.0
2024-05-24 13:10:00,1706.94,1706.94,1704.11,1704.11,1701.0,1706.94,1706.94,1704.11,1704.11,1701.0
2024-05-24 13:15:00,1704.53,1705.0,1703.27,1705.0,590.0,1704.53,1705.0,1703.27,1705.0,590.0
2024-05-24 13:20:00,1704.63,1705.95,1704.63,1705.33,400.0,1704.63,1705.95,1704.63,1705.33,400.0
2024-05-24 13:25:00,1705.57,1705.98,1704.97,1705.98,300.0,1705.57,1705.98,1704.97,1705.98,300.0
2024-05-24 13:30:00,1705.35,1705.35,1701.52,1701.52,725.0,1705.35,1705.35,1701.52,1701.52,725.0
2024-05-24 13:35:00,1703.29,1705.16,1703.01,1705.15,401.0,1703.29,1705.16,1703.01,1705.15,401.0
2024-05-24 13:40:00,1700.07,1701.9,1700.07,1701.62,400.0,1700.07,1701.9,1700.07,1701.62,400.0
2024-05-24 13:45:00,1700.68,1701.16,1700.68,1700.8,583.0,1700.68,1701.16,1700.68,1700.8,583.0
2024-05-24 13:50:00,1701.12,1704.34,1701.11,1704.34,1200.0,1701.12,1704.34,1701.11,1704.34,1200.0
2024-05-24 13:55:00,1701.27,1701.27,1701.15,1701.15,200.0,1701.27,1701.27,1701.15,1701.15,200.0
2024-05-24 14:00:00,1700.48,1703.0,1699.37,1703.0,1471.0,1700.48,1703.0,1699.37,1703.0,1471.0
2024-05-24 14:05:00,1699.87,1701.4,1699.86,1701.4,500.0,1699.87,1701.4,1699.86,1701.4,500.0
2024-05-24 14:10:00,1700.33,1700.55,1700.06,1700.55,400.0,1700.33,1700.55,1700.06,1700.55,400.0
2024-05-24 14:15:00,1701.13,1701.13,1701.13,1701.13,100.0,1701.13,1701.13,1701.13,1701.13,100.0
2024-05-24 14:20:00,1699.88,1700.18,1696.02,1696.98,1599.0,1699.88,1700.18,1696.02,1696.98,1599.0
2024-05-24 14:25:00,1698.08,1698.3,1698.08,1698.3,281.0,1698.08,1698.3,1698.08,1698.3,281.0
2024-05-24 14:30:00,1699.3,1700.63,1699.3,1700.61,700.0,1699.3,1700.63,1699.3,1700.61,700.0
2024-05-24 14:35:00,1699.88,1699.89,1699.01,1699.85,1008.0,1699.88,1699.89,1699.01,1699.85,1008.0
2024-05-24 14:40:00,1702.22,1702.22,1697.74,1699.36,1703.0,1702.22,1702.22,1697.74,1699.36,1703.0
2024-05-24 14:45:00,1700.1,1702.37,1699.96,1702.37,500.0,1700.1,1702.37,1699.96,1702.37,500.0
2024-05-24 14:50:00,1702.02,1702.71,1701.47,1701.47,450.0,1702.02,1702.71,1701.47,1701.47,450.0
2024-05-24 14:55:00,1701.43,1701.97,1699.18,1701.13,1028.0,1701.43,1701.97,1699.18,1701.13,1028.0
2024-05-24 15:00:00,1699.64,1699.64,1697.12,1698.95,700.0,1699.64,1699.64,1697.12,1698.95,700.0
2024-05-24 15:05:00,1699.34,1701.59,1699.34,1700.43,600.0,1699.34,1701.59,1699.34,1700.43,600.0
2024-05-24 15:10:00,1701.1,1701.1,1699.03,1699.16,803.0,1701.1,1701.1,1699.03,1699.16,803.0
2024-05-24 15:15:00,1699.17,1699.8,1699.12,1699.8,721.0,1699.17,1699.8,1699.12,1699.8,721.0
2024-05-24 15:20:00,1700.28,1700.62,1700.0,1700.62,500.0,1700.28,1700.62,1700.0,1700.62,500.0
2024-05-24 15:25:00,1699.9,1700.02,1699.2,1700.02,569.0,1699.9,1700.02,1699.2,1700.02,569.0
2024-05-24 15:30:00,1699.46,1699.47,1699.0,1699.0,349.0,1699.46,1699.47,1699.0,1699.0,349.0
2024-05-24 15:35:00,1698.71,1698.71,1697.84,1698.04,1713.0,1698.71,1698.71,1697.84,1698.04,1713.0
2024-05-24 15:40:00,1698.21,1698.21,1695.95,1695.95,900.0,1698.21,1698.21,1695.95,1695.95,900.0
2024-05-24 15:45:00,1696.34,1697.39,1695.88,1696.28,1194.0,1696.34,1697.39,1695.88,1696.28,1194.0
2024-05-24 15:50:00,1695.81,1696.48,1693.42,1695.41,2901.0,1695.81,1696.48,1693.42,1695.41,2901.0
2024-05-24 15:55:00,1694.73,1695.31,1692.11,1694.07,9649.0,1694.73,1695.31,1692.11,1694.07,9649.0
2024-05-28 09:30:00,1693.57,1693.57,1687.0,1690.0,6790.0,1693.57,1693.57,1687.0,1690.0,6790.0
2024-05-28 09:35:00,1684.61,1690.0,1683.72,1688.18,1991.0,1684.61,1690.0,1683.72,1688.18,1991.0
2024-05-28 09:40:00,1689.67,1689.67,1683.7,1683.7,2026.0,1689.67,1689.67,1683.7,1683.7,2026.0
2024-05-28 09:45:00,1686.11,1686.11,1680.05,1680.38,2200.0,1686.11,1686.11,1680.05,1680.38,2200.0
2024-05-28 09:50:00,1682.04,1686.38,1681.04,1681.04,1318.0,1682.04,1686.38,1681.04,1681.04,1318.0
2024-05-28 09:55:00,1680.59,1680.59,1680.59,1680.59,100.0,1680.59,1680.59,1680.59,1680.59,100.0
2024-05-28 10:00:00,1683.97,1683.97,1682.53,1683.59,1006.0,1683.97,1683.97,1682.53,1683.59,1006.0
2024-05-28 10:05:00,1682.04,1685.1,1680.09,1684.02,2547.0,1682.04,1685.1,1680.09,1684.02,2547.0
2024-05-28 10:10:00,1686.52,1691.4,1685.09,1688.39,2800.0,1686.52,1691.4,1685.09,1688.39,2800.0
2024-05-28 10:15:00,1690.08,1691.29,1690.08,1691.29,400.0,1690.08,1691.29,1690.08,1691.29,400.0
2024-05-28 10:20:00,1692.15,1692.15,1689.9,1690.58,760.0,1692.15,1692.15,1689.9,1690.58,760.0
2024-05-28 10:25:00,1692.67,1692.67,1692.67,1692.67,225.0,1692.67,1692.67,1692.67,1692.67,225.0
2024-05-28 10:30:00,1690.62,1690.62,1690.61,1690.62,269.0,1690.62,1690.62,1690.61,1690.62,269.0
2024-05-28 10:35:00,1686.56,1686.56,1686.56,1686.56,200.0,1686.56,1686.56,1686.56,1686.56,200.0
2024-05-28 10:40:00,1687.43,1690.99,1687.43,1690.99,660.0,1687.43,1690.99,1687.43,1690.99,660.0
2024-05-28 10:45:00,1690.99,1691.23,1689.55,1691.23,628.0,1690.99,1691.23,1689.55,1691.23,628.0
2024-05-28 10:50:00,1692.45,1692.94,1689.76,1692.94,1462.0,1692.45,1692.94,1689.76,1692.94,1462.0
2024-05-28 10:55:00,1692.95,1692.95,1690.18,1690.18,400.0,1692.95,1692.95,1690.18,1690.18,400.0
2024-05-28 11:00:00,1691.63,1691.85,1689.72,1689.72,500.0,1691.63,1691.85,1689.72,1689.72,500.0
2024-05-28 11:05:00,1686.56,1686.56,1686.55,1686.56,100.0,1686.56,1686.56,1686.55,1686.56,100.0
2024-05-28 11:10:00,1688.0,1688.0,1688.0,1688.0,100.0,1688.0,1688.0,1688.0,1688.0,100.0
2024-05-28 11:15:00,1688.41,1688.41,1686.01,1688.23,500.0,1688.41,1688.41,1686.01,1688.23,500.0
2024-05-28 11:20:00,1688.54,1688.58,1688.54,1688.58,203.0,1688.54,1688.58,1688.54,1688.58,203.0
2024-05-28 11:25:00,1688.69,1688.77,1687.55,1687.56,700.0,1688.69,1688.77,1687.55,1687.56,700.0
2024-05-28 11:30:00,1687.75,1687.75,1684.64,1684.64,800.0,1687.75,1687.75,1684.64,1684.64,800.0
2024-05-28 11:35:00,1685.81,1688.7,1685.26,1686.1,2231.0,1685.81,1688.7,1685.26,1686.1,2231.0
2024-05-28 11:40:00,1686.21,1686.48,1686.21,1686.34,300.0,1686.21,1686.48,1686.21,1686.34,300.0
2024-05-28 11:45:00,1688.18,1690.23,1685.97,1690.23,1115.0,1688.18,1690.23,1685.97,1690.23,1115.0
2024-05-28 11:50:00,1688.92,1688.92,1688.92,1688.92,100.0,1688.92,1688.92,1688.92,1688.92,100.0
2024-05-28 11:55:00,1688.61,1688.61,1688.54,1688.54,200.0,1688.61,1688.61,1688.54,1688.54,200.0
2024-05-28 12:00:00,1688.62,1688.62,1688.61,1688.62,200.0,1688.62,1688.62,1688.61,1688.62,200.0
2024-05-28 12:05:00,1688.22,1688.22,1686.45,1686.45,621.0,1688.22,1688.22,1686.45,1686.45,621.0
2024-05-28 12:10:00,1684.45,1691.48,1684.45,1691.48,1200.0,1684.45,1691.48,1684.45,1691.48,1200.0
2024-05-28 12:15:00,1691.97,1692.5,1690.97,1691.29,955.0,1691.97,1692.5,1690.97,1691.29,955.0
2024-05-28 12:20:00,1692.49,1695.0,1692.47,1695.0,1525.0,1692.49,1695.0,1692.47,1695.0,1525.0
2024-05-28 12:25:00,1695.35,1695.35,1695.35,1695.35,125.0,1695.35,1695.35,1695.35,1695.35,125.0
2024-05-28 12:30:00,1696.74,1698.23,1695.99,1697.5,1277.0,1696.74,1698.23,1695.99,1697.5,1277.0
2024-05-28 12:35:00,1697.5,1697.5,1697.5,1697.5,0.0,1697.5,1697.5,1697.5,1697.5,0.0
2024-05-28 12:40:00,1698.61,1698.61,1697.42,1697.42,400.0,1698.61,1698.61,1697.42,1697.42,400.0
2024-05-28 12:45:00,1698.11,1698.22,1696.78,1696.78,300.0,1698.11,1698.22,1696.78,1696.78,300.0
2024-05-28 12:50:00,1696.46,1697.13,1695.55,1695.55,600.0,1696.46,1697.13,1695.55,1695.55,600.0
2024-05-28 12:55:00,1694.66,1694.66,1690.87,1691.79,900.0,1694.66,1694.66,1690.87,1691.79,900.0
2024-05-28 13:00:00,1690.58,1691.57,1690.58,1690.83,300.0,1690.58,1691.57,1690.58,1690.83,300.0
2024-05-28 13:05:00,1688.45,1690.64,1688.45,1689.55,367.0,1688.45,1690.64,1688.45,1689.55,367.0
2024-05-28 13:10:00,1693.18,1693.88,1692.72,1692.72,718.0,1693.18,1693.88,1692.72,1692.72,718.0
2024-05-28 13:15:00,1693.0,1693.0,1691.59,1691.6,325.0,1693.0,1693.0,1691.59,1691.6,325.0
2024-05-28 13:20:00,1691.8,1691.8,1691.79,1691.8,100.0,1691.8,1691.8,1691.79,1691.8,100.0
2024-05-28 13:25:00,1691.52,1692.25,1691.52,1692.25,402.0,1691.52,1692.25,1691.52,1692.25,402.0
2024-05-28 13:30:00,1690.57,1691.88,1689.81,1689.81,1400.0,1690.57,1691.88,1689.81,1689.81,1400.0
2024-05-28 13:35:00,1692.42,1692.42,1692.42,1692.42,100.0,1692.42,1692.42,1692.42,1692.42,100.0
2024-05-28 13:40:00,1692.08,1694.06,1692.08,1694.06,500.0,1692.08,1694.06,1692.08,1694.06,500.0
2024-05-28 13:45:00,1694.06,1694.06,1694.06,1694.06,0.0,1694.06,1694.06,1694.06,1694.06,0.0
2024-05-28 13:50:00,1694.06,1694.06,1694.06,1694.06,0.0,1694.06,1694.06,1694.06,1694.06,0.0
2024-05-28 13:55:00,1690.88,1691.55,1690.88,1691.55,400.0,1690.88,1691.55,1690.88,1691.55,400.0
2024-05-28 14:00:00,1691.55,1691.55,1691.55,1691.55,0.0,1691.55,1691.55,1691.55,1691.55,0.0
2024-05-28 14:05:00,1693.03,1693.03,1692.64,1692.64,240.0,1693.03,1693.03,1692.64,1692.64,240.0
2024-05-28 14:10:00,1692.67,1692.67,1692.67,1692.67,100.0,1692.67,1692.67,1692.67,1692.67,100.0
2024-05-28 14:15:00,1692.18,1692.18,1692.18,1692.18,100.0,1692.18,1692.18,1692.18,1692.18,100.0
2024-05-28 14:20:00,1691.78,1691.78,1690.72,1690.73,600.0,1691.78,1691.78,1690.72,1690.73,600.0
2024-05-28 14:25:00,1690.32,1691.45,1689.98,1689.98,401.0,1690.32,1691.45,1689.98,1689.98,401.0
2024-05-28 14:30:00,1690.47,1690.47,1689.01,1689.01,200.0,1690.47,1690.47,1689.01,1689.01,200.0
2024-05-28 14:35:00,1687.03,1687.03,1686.83,1686.83,274.0,1687.03,1687.03,1686.83,1686.83,274.0
2024-05-28 14:40:00,1686.83,1686.83,1686.83,1686.83,0.0,1686.83,1686.83,1686.83,1686.83,0.0
2024-05-28 14:45:00,1688.69,1688.77,1688.54,1688.77,300.0,1688.69,1688.77,1688.54,1688.77,300.0
2024-05-28 14:50:00,1687.78,1687.78,1687.73,1687.73,200.0,1687.78,1687.78,1687.73,1687.73,200.0
2024-05-28 14:55:00,1689.85,1689.85,1689.85,1689.85,100.0,1689.85,1689.85,1689.85,1689.85,100.0
2024-05-28 15:00:00,1693.11,1695.05,1693.11,1694.34,435.0,1693.11,1695.05,1693.11,1694.34,435.0
2024-05-28 15:05:00,1695.99,1702.11,1695.99,1700.86,2203.0,1695.99,1702.11,1695.99,1700.86,2203.0
2024-05-28 15:10:00,1701.62,1701.62,1699.33,1700.6,2350.0,1701.62,1701.62,1699.33,1700.6,2350.0
2024-05-28 15:15:00,1699.97,1700.3,1699.9,1700.3,500.0,1699.97,1700.3,1699.9,1700.3,500.0
2024-05-28 15:20:00,1700.21,1700.53,1698.39,1700.53,3416.0,1700.21,1700.53,1698.39,1700.53,3416.0
2024-05-28 15:25:00,1699.84,1702.83,1699.83,1702.79,1504.0,1699.84,1702.83,1699.83,1702.79,1504.0
2024-05-28 15:30:00,1703.75,1703.75,1702.91,1703.5,314.0,1703.75,1703.75,1702.91,1703.5,314.0
2024-05-28 15:35:00,1702.0,1704.02,1701.74,1704.02,809.0,1702.0,1704.02,1701.74,1704.02,809.0
2024-05-28 15:40:00,1703.2,1703.2,1702.01,1702.05,900.0,1703.2,1703.2,1702.01,1702.05,900.0
2024-05-28 15:45:00,1701.89,1704.39,1701.89,1704.38,1000.0,1701.89,1704.39,1701.89,1704.38,1000.0
2024-05-28 15:50:00,1705.0,1708.55,1704.99,1708.13,4282.0,1705.0,1708.55,1704.99,1708.13,4282.0
2024-05-28 15:55:00,1707.96,1708.28,1703.6,1708.13,7454.0,1707.96,1708.28,1703.6,1708.13,7454.0
2024-05-29 09:30:00,1690.0,1695.68,1689.65,1695.68,3750.0,1690.0,1695.68,1689.65,1695.68,3750.0
2024-05-29 09:35:00,1701.83,1705.32,1700.14,1703.9,1247.0,1701.83,1705.32,1700.14,1703.9,1247.0
2024-05-29 09:40:00,1708.0,1714.77,1708.0,1714.77,1772.0,1708.0,1714.77,1708.0,1714.77,1772.0
2024-05-29 09:45:00,1709.9,1717.0,1709.65,1716.94,2680.0,1709.9,1717.0,1709.65,1716.94,2680.0
2024-05-29 09:50:00,1726.19,1733.0,1724.54,1728.54,4634.0,1726.19,1733.0,1724.54,1728.54,4634.0
2024-05-29 09:55:00,1727.7,1731.1,1722.31,1722.31,12877.0,1727.7,1731.1,1722.31,1722.31,12877.0
2024-05-29 10:00:00,1727.36,1731.56,1721.34,1725.96,2200.0,1727.36,1731.56,1721.34,1725.96,2200.0
2024-05-29 10:05:00,1725.42,1726.39,1721.48,1721.48,890.0,1725.42,1726.39,1721.48,1721.48,890.0
2024-05-29 10:10:00,1721.81,1723.34,1717.11,1721.5,2917.0,1721.81,1723.34,1717.11,1721.5,2917.0
2024-05-29 10:15:00,1721.5,1721.5,1717.49,1717.49,740.0,1721.5,1721.5,1717.49,1717.49,740.0
2024-05-29 10:20:00,1718.45,1725.12,1718.45,1725.12,8903.0,1718.45,1725.12,1718.45,1725.12,8903.0
2024-05-29 10:25:00,1725.02,1729.63,1725.02,1729.53,997.0,1725.02,1729.63,1725.02,1729.53,997.0
2024-05-29 10:30:00,1729.84,1730.9,1727.0,1727.0,700.0,1729.84,1730.9,1727.0,1727.0,700.0
2024-05-29 10:35:00,1727.0,1727.85,1725.07,1727.19,970.0,1727.0,1727.85,1725.07,1727.19,970.0
2024-05-29 10:40:00,1724.0,1724.0,1719.84,1722.51,700.0,1724.0,1724.0,1719.84,1722.51,700.0
2024-05-29 10:45:00,1722.07,1723.93,1722.07,1723.93,200.0,1722.07,1723.93,1722.07,1723.93,200.0
2024-05-29 10:50:00,1723.2,1723.2,1722.0,1722.0,325.0,1723.2,1723.2,1722.0,1722.0,325.0
2024-05-29 10:55:00,1720.38,1720.38,1719.23,1719.95,500.0,1720.38,1720.38,1719.23,1719.95,500.0
2024-05-29 11:00:00,1721.63,1721.64,1720.09,1720.09,200.0,1721.63,1721.64,1720.09,1720.09,200.0
2024-05-29 11:05:00,1720.03,1720.03,1714.92,1714.92,1000.0,1720.03,1720.03,1714.92,1714.92,1000.0
2024-05-29 11:10:00,1713.73,1715.01,1712.54,1712.54,900.0,1713.73,1715.01,1712.54,1712.54,900.0
2024-05-29 11:15:00,1712.33,1712.33,1708.75,1709.25,667.0,1712.33,1712.33,1708.75,1709.25,667.0
2024-05-29 11:20:00,1709.0,1710.16,1708.57,1708.57,682.0,1709.0,1710.16,1708.57,1708.57,682.0
2024-05-29 11:25:00,1708.57,1708.57,1708.57,1708.57,0.0,1708.57,1708.57,1708.57,1708.57,0.0
2024-05-29 11:30:00,1712.27,1712.27,1710.02,1710.02,300.0,1712.27,1712.27,1710.02,1710.02,300.0
2024-05-29 11:35:00,1710.02,1710.02,1710.02,1710.02,0.0,1710.02,1710.02,1710.02,1710.02,0.0
2024-05-29 11:40:00,1710.29,1710.29,1710.29,1710.29,100.0,1710.29,1710.29,1710.29,1710.29,100.0
2024-05-29 11:45:00,1708.07,1711.61,1708.07,1711.61,1000.0,1708.07,1711.61,1708.07,1711.61,1000.0
2024-05-29 11:50:00,1709.08,1714.35,1709.0,1712.61,2914.0,1709.08,1714.35,1709.0,1712.61,2914.0
2024-05-29 11:55:00,1713.0,1714.16,1712.98,1714.16,400.0,1713.0,1714.16,1712.98,1714.16,400.0
2024-05-29 12:00:00,1711.81,1711.81,1711.59,1711.6,200.0,1711.81,1711.81,1711.59,1711.6,200.0
2024-05-29 12:05:00,1711.96,1711.96,1711.95,1711.96,200.0,1711.96,1711.96,1711.95,1711.96,200.0
2024-05-29 12:10:00,1711.6,1712.98,1711.58,1712.84,1325.0,1711.6,1712.98,1711.58,1712.84,1325.0
2024-05-29 12:15:00,1712.36,1715.98,1712.35,1715.34,2635.0,1712.36,1715.98,1712.35,1715.34,2635.0
2024-05-29 12:20:00,1716.14,1716.14,1716.14,1716.14,100.0,1716.14,1716.14,1716.14,1716.14,100.0
2024-05-29 12:25:00,1716.14,1716.14,1716.14,1716.14,0.0,1716.14,1716.14,1716.14,1716.14,0.0
2024-05-29 12:30:00,1716.18,1716.18,1716.17,1716.18,100.0,1716.18,1716.18,1716.17,1716.18,100.0
2024-05-29 12:35:00,1715.9,1715.9,1715.9,1715.9,100.0,1715.9,1715.9,1715.9,1715.9,100.0
2024-05-29 12:40:00,1716.0,1716.0,1713.09,1713.67,3015.0,1716.0,1716.0,1713.09,1713.67,3015.0
2024-05-29 12:45:00,1713.68,1713.68,1713.67,1713.68,100.0,1713.68,1713.68,1713.67,1713.68,100.0
2024-05-29 12:50:00,1714.15,1715.0,1714.15,1714.95,726.0,1714.15,1715.0,1714.15,1714.95,726.0
2024-05-29 12:55:00,1714.42,1714.43,1714.41,1714.41,303.0,1714.42,1714.43,1714.41,1714.41,303.0
2024-05-29 13:00:00,1714.42,1714.42,1712.84,1714.18,1163.0,1714.42,1714.42,1712.84,1714.18,1163.0
2024-05-29 13:05:00,1714.26,1715.36,1714.16,1715.36,1300.0,1714.26,1715.36,1714.16,1715.36,1300.0
2024-05-29 13:10:00,1715.1,1716.0,1712.5,1712.5,1126.0,1715.1,1716.0,1712.5,1712.5,1126.0
2024-05-29 13:15:00,1714.1,1714.1,1714.1,1714.1,300.0,1714.1,1714.1,1714.1,1714.1,300.0
2024-05-29 13:20:00,1714.5,1714.5,1713.64,1713.64,500.0,1714.5,1714.5,1713.64,1713.64,500.0
2024-05-29 13:25:00,1713.64,1713.64,1713.64,1713.64,0.0,1713.64,1713.64,1713.64,1713.64,0.0
2024-05-29 13:30:00,1713.64,1713.64,1713.64,1713.64,0.0,1713.64,1713.64,1713.64,1713.64,0.0
2024-05-29 13:35:00,1711.99,1711.99,1707.52,1710.81,999.0,1711.99,1711.99,1707.52,1710.81,999.0
2024-05-29 13:40:00,1711.71,1711.71,1711.71,1711.71,100.0,1711.71,1711.71,1711.71,1711.71,100.0
2024-05-29 13:45:00,1710.07,1711.77,1710.07,1711.77,300.0,1710.07,1711.77,1710.07,1711.77,300.0
2024-05-29 13:50:00,1712.82,1714.96,1712.82,1714.96,320.0,1712.82,1714.96,1712.82,1714.96,320.0
2024-05-29 13:55:00,1714.99,1715.77,1713.98,1714.73,5421.0,1714.99,1715.77,1713.98,1714.73,5421.0
2024-05-29 14:00:00,1715.0,1715.0,1713.49,1713.49,1200.0,1715.0,1715.0,1713.49,1713.49,1200.0
2024-05-29 14:05:00,1713.04,1713.04,1709.02,1709.03,1700.0,1713.04,1713.04,1709.02,1709.03,1700.0
2024-05-29 14:10:00,1709.0,1709.02,1707.0,1708.01,3067.0,1709.0,1709.02,1707.0,1708.01,3067.0
2024-05-29 14:15:00,1708.0,1708.0,1705.56,1705.56,350.0,1708.0,1708.0,1705.56,1705.56,350.0
2024-05-29 14:20:00,1704.44,1707.65,1704.34,1707.65,900.0,1704.44,1707.65,1704.34,1707.65,900.0
2024-05-29 14:25:00,1707.04,1707.66,1707.04,1707.36,700.0,1707.04,1707.66,1707.04,1707.36,700.0
2024-05-29 14:30:00,1707.11,1709.78,1705.24,1705.24,5705.0,1707.11,1709.78,1705.24,1705.24,5705.0
2024-05-29 14:35:00,1705.24,1705.24,1705.24,1705.24,0.0,1705.24,1705.24,1705.24,1705.24,0.0
2024-05-29 14:40:00,1705.24,1705.24,1705.24,1705.24,0.0,1705.24,1705.24,1705.24,1705.24,0.0
2024-05-29 14:45:00,1703.24,1703.24,1701.36,1701.5,500.0,1703.24,1703.24,1701.36,1701.5,500.0
2024-05-29 14:50:00,1701.53,1701.57,1701.18,1701.18,400.0,1701.53,1701.57,1701.18,1701.18,400.0
2024-05-29 14:55:00,1699.35,1699.35,1698.75,1698.76,300.0,1699.35,1699.35,1698.75,1698.76,300.0
2024-05-29 15:00:00,1698.52,1698.52,1698.52,1698.52,100.0,1698.52,1698.52,1698.52,1698.52,100.0
2024-05-29 15:05:00,1700.13,1700.13,1700.13,1700.13,100.0,1700.13,1700.13,1700.13,1700.13,100.0
2024-05-29 15:10:00,1700.12,1700.12,1700.11,1700.12,200.0,1700.12,1700.12,1700.11,1700.12,200.0
2024-05-29 15:15:00,1701.57,1706.19,1700.42,1706.19,1365.0,1701.57,1706.19,1700.42,1706.19,1365.0
2024-05-29 15:20:00,1704.45,1705.83,1704.45,1705.6,700.0,1704.45,1705.83,1704.45,1705.6,700.0
2024-05-29 15:25:00,1705.4,1706.52,1705.34,1705.43,1200.0,1705.4,1706.52,1705.34,1705.43,1200.0
2024-05-29 15:30:00,1703.67,1704.67,1703.67,1704.14,689.0,1703.67,1704.67,1703.67,1704.14,689.0
2024-05-29 15:35:00,1704.8,1707.07,1704.79,1707.06,515.0,1704.8,1707.07,1704.79,1707.06,515.0
2024-05-29 15:40:00,1705.85,1708.63,1704.47,1708.28,1850.0,1705.85,1708.63,1704.47,1708.28,1850.0
2024-05-29 15:45:00,1707.6,1708.01,1707.53,1708.01,1000.0,1707.6,1708.01,1707.53,1708.01,1000.0
2024-05-29 15:50:00,1708.76,1709.99,1706.26,1707.21,3773.0,1708.76,1709.99,1706.26,1707.21,3773.0
2024-05-29 15:55:00,1706.55,1710.7,1705.45,1710.3,5855.0,1706.55,1710.7,1705.45,1710.3,5855.0
2024-05-30 09:30:00,1701.31,1709.79,1699.95,1709.24,3754.0,1701.31,1709.79,1699.95,1709.24,3754.0
2024-05-30 09:35:00,1710.02,1710.02,1703.16,1704.12,2078.0,1710.02,1710.02,1703.16,1704.12,2078.0
2024-05-30 09:40:00,1704.49,1710.32,1701.91,1710.32,891.0,1704.49,1710.32,1701.91,1710.32,891.0
2024-05-30 09:45:00,1714.47,1724.99,1714.47,1724.99,1768.0,1714.47,1724.99,1714.47,1724.99,1768.0
2024-05-30 09:50:00,1722.58,1728.05,1722.57,1726.55,1747.0,1722.58,1728.05,1722.57,1726.55,1747.0
2024-05-30 09:55:00,1730.75,1734.67,1725.6,1734.67,700.0,1730.75,1734.67,1725.6,1734.67,700.0
2024-05-30 10:00:00,1731.85,1744.53,1731.84,1743.85,6824.0,1731.85,1744.53,1731.84,1743.85,6824.0
2024-05-30 10:05:00,1741.01,1742.81,1738.22,1742.81,5564.0,1741.01,1742.81,1738.22,1742.81,5564.0
2024-05-30 10:10:00,1741.0,1741.28,1731.18,1732.23,3348.0,1741.0,1741.28,1731.18,1732.23,3348.0
2024-05-30 10:15:00,1733.45,1736.67,1733.45,1734.22,1450.0,1733.45,1736.67,1733.45,1734.22,1450.0
2024-05-30 10:20:00,1737.98,1737.98,1737.36,1737.38,300.0,1737.98,1737.98,1737.36,1737.38,300.0
2024-05-30 10:25:00,1737.99,1737.99,1731.62,1732.67,1854.0,1737.99,1737.99,1731.62,1732.67,1854.0
2024-05-30 10:30:00,1731.4,1731.41,1719.65,1719.65,10900.0,1731.4,1731.41,1719.65,1719.65,10900.0
2024-05-30 10:35:00,1719.87,1721.74,1716.41,1716.41,500.0,1719.87,1721.74,1716.41,1716.41,500.0
2024-05-30 10:40:00,1710.61,1714.07,1710.52,1714.0,700.0,1710.61,1714.07,1710.52,1714.0,700.0
2024-05-30 10:45:00,1714.87,1722.91,1714.86,1720.09,4933.0,1714.87,1722.91,1714.86,1720.09,4933.0
2024-05-30 10:50:00,1717.44,1721.01,1716.91,1716.91,1401.0,1717.44,1721.01,1716.91,1716.91,1401.0
2024-05-30 10:55:00,1720.27,1720.69,1718.7,1718.7,1654.0,1720.27,1720.69,1718.7,1718.7,1654.0
2024-05-30 11:00:00,1718.68,1722.37,1718.67,1721.72,1350.0,1718.68,1722.37,1718.67,1721.72,1350.0
2024-05-30 11:05:00,1721.47,1721.98,1717.34,1720.17,1524.0,1721.47,1721.98,1717.34,1720.17,1524.0
2024-05-30 11:10:00,1720.74,1721.89,1716.92,1719.21,1315.0,1720.74,1721.89,1716.92,1719.21,1315.0
2024-05-30 11:15:00,1721.52,1723.89,1719.05,1719.05,2600.0,1721.52,1723.89,1719.05,1719.05,2600.0
2024-05-30 11:20:00,1720.4,1720.7,1720.39,1720.7,700.0,1720.4,1720.7,1720.39,1720.7,700.0
2024-05-30 11:25:00,1721.47,1724.67,1721.12,1721.42,2307.0,1721.47,1724.67,1721.12,1721.42,2307.0
2024-05-30 11:30:00,1723.1,1724.28,1720.53,1722.63,1600.0,1723.1,1724.28,1720.53,1722.63,1600.0
2024-05-30 11:35:00,1723.62,1724.26,1720.31,1723.13,1106.0,1723.62,1724.26,1720.31,1723.13,1106.0
2024-05-30 11:40:00,1722.14,1722.99,1719.96,1720.72,3682.0,1722.14,1722.99,1719.96,1720.72,3682.0
2024-05-30 11:45:00,1720.57,1723.03,1720.19,1720.45,3392.0,1720.57,1723.03,1720.19,1720.45,3392.0
2024-05-30 11:50:00,1721.0,1721.06,1719.66,1719.79,1750.0,1721.0,1721.06,1719.66,1719.79,1750.0
2024-05-30 11:55:00,1720.3,1721.06,1720.0,1720.04,1907.0,1720.3,1721.06,1720.0,1720.04,1907.0
2024-05-30 12:00:00,1720.05,1721.89,1719.1,1721.03,1114.0,1720.05,1721.89,1719.1,1721.03,1114.0
2024-05-30 12:05:00,1721.03,1724.58,1720.84,1721.09,5565.0,1721.03,1724.58,1720.84,1721.09,5565.0
2024-05-30 12:10:00,1722.67,1722.93,1719.88,1720.0,3672.0,1722.67,1722.93,1719.88,1720.0,3672.0
2024-05-30 12:15:00,1720.0,1720.5,1720.0,1720.0,1100.0,1720.0,1720.5,1720.0,1720.0,1100.0
2024-05-30 12:20:00,1719.61,1725.59,1719.61,1725.59,3550.0,1719.61,1725.59,1719.61,1725.59,3550.0
2024-05-30 12:25:00,1727.19,1727.19,1722.62,1723.02,500.0,1727.19,1727.19,1722.62,1723.02,500.0
2024-05-30 12:30:00,1723.0,1724.46,1723.0,1724.46,600.0,1723.0,1724.46,1723.0,1724.46,600.0
2024-05-30 12:35:00,1726.05,1726.05,1723.54,1725.72,400.0,1726.05,1726.05,1723.54,1725.72,400.0
2024-05-30 12:40:00,1723.3,1723.3,1723.13,1723.13,600.0,1723.3,1723.3,1723.13,1723.13,600.0
2024-05-30 12:45:00,1722.96,1723.57,1720.3,1720.3,1600.0,1722.96,1723.57,1720.3,1720.3,1600.0
2024-05-30 12:50:00,1720.3,1720.3,1720.3,1720.3,0.0,1720.3,1720.3,1720.3,1720.3,0.0
2024-05-30 12:55:00,1720.26,1725.58,1720.25,1722.57,10400.0,1720.26,1725.58,1720.25,1722.57,10400.0
2024-05-30 13:00:00,1724.66,1724.88,1720.56,1720.56,700.0,1724.66,1724.88,1720.56,1720.56,700.0
2024-05-30 13:05:00,1725.08,1725.08,1725.08,1725.08,100.0,1725.08,1725.08,1725.08,1725.08,100.0
2024-05-30 13:10:00,1723.03,1724.53,1721.81,1723.7,3594.0,1723.03,1724.53,1721.81,1723.7,3594.0
2024-05-30 13:15:00,1723.75,1723.75,1720.07,1720.07,3354.0,1723.75,1723.75,1720.07,1720.07,3354.0
2024-05-30 13:20:00,1719.26,1719.26,1719.25,1719.26,100.0,1719.26,1719.26,1719.25,1719.26,100.0
2024-05-30 13:25:00,1720.0,1720.0,1720.0,1720.0,100.0,1720.0,1720.0,1720.0,1720.0,100.0
2024-05-30 13:30:00,1721.71,1721.9,1721.71,1721.9,400.0,1721.71,1721.9,1721.71,1721.9,400.0
2024-05-30 13:35:00,1721.7,1721.73,1717.05,1717.05,3546.0,1721.7,1721.73,1717.05,1717.05,3546.0
2024-05-30 13:40:00,1715.73,1715.73,1715.18,1715.42,500.0,1715.73,1715.73,1715.18,1715.42,500.0
2024-05-30 13:45:00,1712.35,1713.83,1710.62,1710.63,615.0,1712.35,1713.83,1710.62,1710.63,615.0
2024-05-30 13:50:00,1709.87,1713.31,1709.87,1711.63,576.0,1709.87,1713.31,1709.87,1711.63,576.0
2024-05-30 13:55:00,1711.17,1712.29,1709.91,1709.91,500.0,1711.17,1712.29,1709.91,1709.91,500.0
2024-05-30 14:00:00,1709.61,1709.61,1707.58,1707.58,400.0,1709.61,1709.61,1707.58,1707.58,400.0
2024-05-30 14:05:00,1706.5,1713.02,1706.5,1713.02,1000.0,1706.5,1713.02,1706.5,1713.02,1000.0
2024-05-30 14:10:00,1707.98,1707.98,1700.01,1705.66,4710.0,1707.98,1707.98,1700.01,1705.66,4710.0
2024-05-30 14:15:00,1705.66,1706.92,1705.36,1706.92,1405.0,1705.66,1706.92,1705.36,1706.92,1405.0
2024-05-30 14:20:00,1706.95,1706.95,1705.12,1705.12,200.0,1706.95,1706.95,1705.12,1705.12,200.0
2024-05-30 14:25:00,1701.96,1703.44,1701.43,1701.91,1200.0,1701.96,1703.44,1701.43,1701.91,1200.0
2024-05-30 14:30:00,1701.48,1702.67,1701.32,1702.67,600.0,1701.48,1702.67,1701.32,1702.67,600.0
2024-05-30 14:35:00,1702.71,1706.49,1702.68,1705.9,1995.0,1702.71,1706.49,1702.68,1705.9,1995.0
2024-05-30 14:40:00,1704.26,1704.26,1701.16,1701.16,370.0,1704.26,1704.26,1701.16,1701.16,370.0
2024-05-30 14:45:00,1702.25,1704.97,1702.25,1704.66,523.0,1702.25,1704.97,1702.25,1704.66,523.0
2024-05-30 14:50:00,1705.28,1706.31,1705.17,1705.38,1394.0,1705.28,1706.31,1705.17,1705.38,1394.0
2024-05-30 14:55:00,1704.55,1704.9,1703.52,1704.89,700.0,1704.55,1704.9,1703.52,1704.89,700.0
2024-05-30 15:00:00,1703.96,1703.96,1701.82,1702.72,500.0,1703.96,1703.96,1701.82,1702.72,500.0
2024-05-30 15:05:00,1703.75,1705.65,1703.57,1703.58,1665.0,1703.75,1705.65,1703.57,1703.58,1665.0
2024-05-30 15:10:00,1705.09,1705.62,1703.34,1705.0,2728.0,1705.09,1705.62,1703.34,1705.0,2728.0
2024-05-30 15:15:00,1705.5,1705.5,1703.94,1703.94,2332.0,1705.5,1705.5,1703.94,1703.94,2332.0
2024-05-30 15:20:00,1702.52,1703.24,1700.01,1700.01,972.0,1702.52,1703.24,1700.01,1700.01,972.0
2024-05-30 15:25:00,1701.39,1701.66,1700.71,1701.66,1500.0,1701.39,1701.66,1700.71,1701.66,1500.0
2024-05-30 15:30:00,1702.18,1704.81,1700.46,1700.46,4282.0,1702.18,1704.81,1700.46,1700.46,4282.0
2024-05-30 15:35:00,1701.16,1701.16,1696.68,1699.55,1958.0,1701.16,1701.16,1696.68,1699.55,1958.0
2024-05-30 15:40:00,1700.75,1704.96,1700.56,1702.67,2200.0,1700.75,1704.96,1700.56,1702.67,2200.0
2024-05-30 15:45:00,1702.13,1702.13,1698.0,1698.0,3046.0,1702.13,1702.13,1698.0,1698.0,3046.0
2024-05-30 15:50:00,1699.19,1703.96,1698.72,1700.65,2952.0,1699.19,1703.96,1698.72,1700.65,2952.0
2024-05-30 15:55:00,1702.63,1703.44,1698.0,1698.0,7386.0,1702.63,1703.44,1698.0,1698.0,7386.0
2024-05-31 09:30:00,1699.95,1704.59,1690.0,1690.0,6219.0,1699.95,1704.59,1690.0,1690.0,6219.0
2024-05-31 09:35:00,1697.67,1699.79,1691.45,1696.47,450.0,1697.67,1699.79,1691.45,1696.47,450.0
2024-05-31 09:40:00,1692.0,1701.07,1689.79,1692.93,3319.0,1692.0,1701.07,1689.79,1692.93,3319.0
2024-05-31 09:45:00,1693.37,1700.62,1690.21,1700.62,5005.0,1693.37,1700.62,1690.21,1700.62,5005.0
2024-05-31 09:50:00,1700.62,1700.62,1692.73,1692.73,3802.0,1700.62,1700.62,1692.73,1692.73,3802.0
2024-05-31 09:55:00,1694.85,1697.32,1691.9,1695.55,9066.0,1694.85,1697.32,1691.9,1695.55,9066.0
2024-05-31 10:00:00,1690.57,1704.0,1689.93,1700.88,2768.0,1690.57,1704.0,1689.93,1700.88,2768.0
2024-05-31 10:05:00,1704.26,1708.34,1703.14,1708.34,492.0,1704.26,1708.34,1703.14,1708.34,492.0
2024-05-31 10:10:00,1708.73,1708.73,1703.02,1703.02,1700.0,1708.73,1708.73,1703.02,1703.02,1700.0
2024-05-31 10:15:00,1703.75,1704.23,1699.54,1700.39,1786.0,1703.75,1704.23,1699.54,1700.39,1786.0
2024-05-31 10:20:00,1702.53,1702.53,1698.62,1698.79,1000.0,1702.53,1702.53,1698.62,1698.79,1000.0
2024-05-31 10:25:00,1696.86,1699.82,1696.86,1698.41,1223.0,1696.86,1699.82,1696.86,1698.41,1223.0
2024-05-31 10:30:00,1695.77,1697.25,1694.27,1697.25,1121.0,1695.77,1697.25,1694.27,1697.25,1121.0
2024-05-31 10:35:00,1696.66,1709.03,1696.66,1709.03,6682.0,1696.66,1709.03,1696.66,1709.03,6682.0
2024-05-31 10:40:00,1704.83,1706.55,1701.32,1701.32,1957.0,1704.83,1706.55,1701.32,1701.32,1957.0
2024-05-31 10:45:00,1703.03,1706.03,1702.51,1704.69,1119.0,1703.03,1706.03,1702.51,1704.69,1119.0
2024-05-31 10:50:00,1705.16,1705.16,1700.96,1700.96,1806.0,1705.16,1705.16,1700.96,1700.96,1806.0
2024-05-31 10:55:00,1708.62,1709.0,1707.57,1707.57,590.0,1708.62,1709.0,1707.57,1707.57,590.0
2024-05-31 11:00:00,1707.26,1708.5,1707.26,1708.5,500.0,1707.26,1708.5,1707.26,1708.5,500.0
2024-05-31 11:05:00,1707.39,1708.0,1707.39,1707.39,420.0,1707.39,1708.0,1707.39,1707.39,420.0
2024-05-31 11:10:00,1708.0,1708.0,1704.15,1704.15,971.0,1708.0,1708.0,1704.15,1704.15,971.0
2024-05-31 11:15:00,1704.15,1704.15,1704.15,1704.15,0.0,1704.15,1704.15,1704.15,1704.15,0.0
2024-05-31 11:20:00,1696.59,1696.59,1696.59,1696.59,684.0,1696.59,1696.59,1696.59,1696.59,684.0
2024-05-31 11:25:00,1695.29,1695.29,1695.29,1695.29,121.0,1695.29,1695.29,1695.29,1695.29,121.0
2024-05-31 11:30:00,1694.91,1695.0,1694.91,1695.0,372.0,1694.91,1695.0,1694.91,1695.0,372.0
2024-05-31 11:35:00,1698.38,1698.38,1694.18,1694.18,300.0,1698.38,1698.38,1694.18,1694.18,300.0
2024-05-31 11:40:00,1694.18,1694.18,1694.18,1694.18,0.0,1694.18,1694.18,1694.18,1694.18,0.0
2024-05-31 11:45:00,1694.39,1694.39,1694.39,1694.39,100.0,1694.39,1694.39,1694.39,1694.39,100.0
2024-05-31 11:50:00,1696.78,1696.78,1696.78,1696.78,100.0,1696.78,1696.78,1696.78,1696.78,100.0
2024-05-31 11:55:00,1694.32,1696.99,1694.32,1696.99,532.0,1694.32,1696.99,1694.32,1696.99,532.0
2024-05-31 12:00:00,1697.31,1700.79,1697.29,1700.79,1200.0,1697.31,1700.79,1697.29,1700.79,1200.0
2024-05-31 12:05:00,1703.53,1706.12,1703.52,1706.12,452.0,1703.53,1706.12,1703.52,1706.12,452.0
2024-05-31 12:10:00,1704.88,1706.45,1701.96,1701.96,2297.0,1704.88,1706.45,1701.96,1701.96,2297.0
2024-05-31 12:15:00,1702.26,1702.27,1701.55,1701.56,826.0,1702.26,1702.27,1701.55,1701.56,826.0
2024-05-31 12:20:00,1701.21,1702.01,1700.0,1702.01,1374.0,1701.21,1702.01,1700.0,1702.01,1374.0
2024-05-31 12:25:00,1701.33,1705.9,1699.83,1705.89,2531.0,1701.33,1705.9,1699.83,1705.89,2531.0
2024-05-31 12:30:00,1710.16,1710.7,1709.08,1710.29,2187.0,1710.16,1710.7,1709.08,1710.29,2187.0
2024-05-31 12:35:00,1712.02,1714.75,1712.0,1714.75,872.0,1712.02,1714.75,1712.0,1714.75,872.0
2024-05-31 12:40:00,1713.37,1718.04,1712.87,1714.85,3597.0,1713.37,1718.04,1712.87,1714.85,3597.0
2024-05-31 12:45:00,1714.85,1716.13,1713.41,1714.9,2046.0,1714.85,1716.13,1713.41,1714.9,2046.0
2024-05-31 12:50:00,1713.41,1717.07,1713.41,1717.07,400.0,1713.41,1717.07,1713.41,1717.07,400.0
2024-05-31 12:55:00,1716.23,1716.23,1716.23,1716.23,200.0,1716.23,1716.23,1716.23,1716.23,200.0
2024-05-31 13:00:00,1719.0,1721.19,1719.0,1721.19,300.0,1719.0,1721.19,1719.0,1721.19,300.0
2024-05-31 13:05:00,1720.0,1720.79,1720.0,1720.79,535.0,1720.0,1720.79,1720.0,1720.79,535.0
2024-05-31 13:10:00,1719.22,1719.99,1717.24,1717.96,1982.0,1719.22,1719.99,1717.24,1717.96,1982.0
2024-05-31 13:15:00,1716.73,1719.45,1716.73,1716.74,400.0,1716.73,1719.45,1716.73,1716.74,400.0
2024-05-31 13:20:00,1716.74,1716.74,1716.74,1716.74,0.0,1716.74,1716.74,1716.74,1716.74,0.0
2024-05-31 13:25:00,1716.74,1716.74,1716.74,1716.74,0.0,1716.74,1716.74,1716.74,1716.74,0.0
2024-05-31 13:30:00,1719.02,1719.81,1719.02,1719.81,1151.0,1719.02,1719.81,1719.02,1719.81,1151.0
2024-05-31 13:35:00,1718.77,1718.95,1718.76,1718.95,200.0,1718.77,1718.95,1718.76,1718.95,200.0
2024-05-31 13:40:00,1718.96,1718.96,1716.66,1718.0,1647.0,1718.96,1718.96,1716.66,1718.0,1647.0
2024-05-31 13:45:00,1717.81,1717.81,1717.81,1717.81,100.0,1717.81,1717.81,1717.81,1717.81,100.0
2024-05-31 13:50:00,1717.87,1719.74,1717.12,1717.12,1156.0,1717.87,1719.74,1717.12,1717.12,1156.0
2024-05-31 13:55:00,1717.12,1717.12,1717.12,1717.12,0.0,1717.12,1717.12,1717.12,1717.12,0.0
2024-05-31 14:00:00,1717.12,1717.12,1717.12,1717.12,0.0,1717.12,1717.12,1717.12,1717.12,0.0
2024-05-31 14:05:00,1716.45,1717.72,1716.45,1717.72,545.0,1716.45,1717.72,1716.45,1717.72,545.0
2024-05-31 14:10:00,1717.12,1717.12,1717.12,1717.12,190.0,1717.12,1717.12,1717.12,1717.12,190.0
2024-05-31 14:15:00,1720.0,1720.0,1720.0,1720.0,100.0,1720.0,1720.0,1720.0,1720.0,100.0
2024-05-31 14:20:00,1720.0,1720.0,1720.0,1720.0,0.0,1720.0,1720.0,1720.0,1720.0,0.0
2024-05-31 14:25:00,1718.53,1720.13,1718.12,1720.13,300.0,1718.53,1720.13,1718.12,1720.13,300.0
2024-05-31 14:30:00,1716.82,1716.82,1713.75,1713.75,1224.0,1716.82,1716.82,1713.75,1713.75,1224.0
2024-05-31 14:35:00,1713.75,1713.75,1713.75,1713.75,0.0,1713.75,1713.75,1713.75,1713.75,0.0
2024-05-31 14:40:00,1717.14,1717.15,1717.14,1717.14,800.0,1717.14,1717.15,1717.14,1717.14,800.0
2024-05-31 14:45:00,1716.87,1716.88,1716.87,1716.87,100.0,1716.87,1716.88,1716.87,1716.87,100.0
2024-05-31 14:50:00,1715.43,1715.43,1715.43,1715.43,499.0,1715.43,1715.43,1715.43,1715.43,499.0
2024-05-31 14:55:00,1716.97,1716.97,1716.97,1716.97,200.0,1716.97,1716.97,1716.97,1716.97,200.0
2024-05-31 15:00:00,1716.97,1716.97,1716.97,1716.97,0.0,1716.97,1716.97,1716.97,1716.97,0.0
2024-05-31 15:05:00,1718.0,1718.0,1717.99,1717.99,248.0,1718.0,1718.0,1717.99,1717.99,248.0
2024-05-31 15:10:00,1717.72,1717.72,1717.48,1717.48,1590.0,1717.72,1717.72,1717.48,1717.48,1590.0
2024-05-31 15:15:00,1719.31,1719.31,1714.24,1714.25,2120.0,1719.31,1719.31,1714.24,1714.25,2120.0
2024-05-31 15:20:00,1714.0,1714.21,1713.6,1714.06,750.0,1714.0,1714.21,1713.6,1714.06,750.0
2024-05-31 15:25:00,1714.75,1715.0,1712.11,1713.43,1619.0,1714.75,1715.0,1712.11,1713.43,1619.0
2024-05-31 15:30:00,1712.58,1715.0,1710.17,1715.0,3469.0,1712.58,1715.0,1710.17,1715.0,3469.0
2024-05-31 15:35:00,1715.01,1716.79,1715.01,1716.24,1531.0,1715.01,1716.79,1715.01,1716.24,1531.0
2024-05-31 15:40:00,1717.39,1717.96,1715.98,1717.9,2905.0,1717.39,1717.96,1715.98,1717.9,2905.0
2024-05-31 15:45:00,1718.12,1721.0,1716.8,1721.0,3826.0,1718.12,1721.0,1716.8,1721.0,3826.0
2024-05-31 15:50:00,1719.95,1732.0,1719.95,1729.71,7649.0,1719.95,1732.0,1719.95,1729.71,7649.0
2024-05-31 15:55:00,1729.51,1729.51,1723.32,1723.72,11518.0,1729.51,1729.51,1723.32,1723.72,11518.0
2024-06-03 09:30:00,1718.05,1723.28,1714.55,1714.56,7817.0,1718.05,1723.28,1714.55,1714.56,7817.0
2024-06-03 09:35:00,1714.55,1714.55,1707.0,1708.0,2088.0,1714.55,1714.55,1707.0,1708.0,2088.0
2024-06-03 09:40:00,1707.0,1710.0,1706.31,1709.97,700.0,1707.0,1710.0,1706.31,1709.97,700.0
2024-06-03 09:45:00,1711.13,1711.14,1707.74,1707.75,988.0,1711.13,1711.14,1707.74,1707.75,988.0
2024-06-03 09:50:00,1707.2,1707.2,1694.93,1699.82,2559.0,1707.2,1707.2,1694.93,1699.82,2559.0
2024-06-03 09:55:00,1702.72,1703.71,1693.83,1693.83,1119.0,1702.72,1703.71,1693.83,1693.83,1119.0
2024-06-03 10:00:00,1701.81,1704.2,1700.15,1700.42,2523.0,1701.81,1704.2,1700.15,1700.42,2523.0
2024-06-03 10:05:00,1700.05,1700.05,1697.5,1697.5,1795.0,1700.05,1700.05,1697.5,1697.5,1795.0
2024-06-03 10:10:00,1698.01,1701.47,1695.28,1699.96,2127.0,1698.01,1701.47,1695.28,1699.96,2127.0
2024-06-03 10:15:00,1700.43,1701.43,1699.33,1701.43,3394.0,1700.43,1701.43,1699.33,1701.43,3394.0
2024-06-03 10:20:00,1699.29,1701.62,1698.83,1700.23,8067.0,1699.29,1701.62,1698.83,1700.23,8067.0
2024-06-03 10:25:00,1700.64,1700.64,1700.0,1700.29,799.0,1700.64,1700.64,1700.0,1700.29,799.0
2024-06-03 10:30:00,1696.79,1696.79,1696.79,1696.79,188.0,1696.79,1696.79,1696.79,1696.79,188.0
2024-06-03 10:35:00,1697.79,1697.79,1697.79,1697.79,300.0,1697.79,1697.79,1697.79,1697.79,300.0
2024-06-03 10:40:00,1697.79,1700.0,1695.01,1697.62,12096.0,1697.79,1700.0,1695.01,1697.62,12096.0
2024-06-03 10:45:00,1697.27,1699.54,1695.01,1695.98,753.0,1697.27,1699.54,1695.01,1695.98,753.0
2024-06-03 10:50:00,1694.5,1695.0,1693.89,1693.89,541.0,1694.5,1695.0,1693.89,1693.89,541.0
2024-06-03 10:55:00,1692.5,1697.08,1692.5,1696.52,1571.0,1692.5,1697.08,1692.5,1696.52,1571.0
2024-06-03 11:00:00,1696.52,1696.52,1696.52,1696.52,0.0,1696.52,1696.52,1696.52,1696.52,0.0
2024-06-03 11:05:00,1697.01,1697.97,1696.92,1697.97,400.0,1697.01,1697.97,1696.92,1697.97,400.0
2024-06-03 11:10:00,1698.34,1698.34,1698.33,1698.34,100.0,1698.34,1698.34,1698.33,1698.34,100.0
2024-06-03 11:15:00,1699.35,1700.13,1699.0,1699.71,2055.0,1699.35,1700.13,1699.0,1699.71,2055.0
2024-06-03 11:20:00,1699.66,1699.66,1699.66,1699.66,7000.0,1699.66,1699.66,1699.66,1699.66,7000.0
2024-06-03 11:25:00,1701.67,1701.67,1699.63,1699.63,500.0,1701.67,1701.67,1699.63,1699.63,500.0
2024-06-03 11:30:00,1699.51,1699.51,1699.45,1699.45,224.0,1699.51,1699.51,1699.45,1699.45,224.0
2024-06-03 11:35:00,1701.09,1702.37,1701.09,1702.37,535.0,1701.09,1702.37,1701.09,1702.37,535.0
2024-06-03 11:40:00,1701.34,1701.34,1701.3,1701.3,400.0,1701.34,1701.34,1701.3,1701.3,400.0
2024-06-03 11:45:00,1702.85,1702.85,1702.84,1702.85,100.0,1702.85,1702.85,1702.84,1702.85,100.0
2024-06-03 11:50:00,1700.79,1702.14,1700.78,1702.09,760.0,1700.79,1702.14,1700.78,1702.09,760.0
2024-06-03 11:55:00,1700.61,1701.76,1700.0,1700.0,404.0,1700.61,1701.76,1700.0,1700.0,404.0
2024-06-03 12:00:00,1699.54,1699.54,1699.54,1699.54,100.0,1699.54,1699.54,1699.54,1699.54,100.0
2024-06-03 12:05:00,1696.16,1696.32,1694.97,1695.0,800.0,1696.16,1696.32,1694.97,1695.0,800.0
2024-06-03 12:10:00,1695.87,1696.06,1689.9,1692.46,1856.0,1695.87,1696.06,1689.9,1692.46,1856.0
2024-06-03 12:15:00,1690.0,1690.0,1687.57,1687.57,200.0,1690.0,1690.0,1687.57,1687.57,200.0
2024-06-03 12:20:00,1687.83,1687.83,1685.26,1685.26,300.0,1687.83,1687.83,1685.26,1685.26,300.0
2024-06-03 12:25:00,1685.34,1685.34,1682.93,1682.93,477.0,1685.34,1685.34,1682.93,1682.93,477.0
2024-06-03 12:30:00,1682.93,1682.93,1682.93,1682.93,0.0,1682.93,1682.93,1682.93,1682.93,0.0
2024-06-03 12:35:00,1682.35,1685.89,1682.34,1685.77,1045.0,1682.35,1685.89,1682.34,1685.77,1045.0
2024-06-03 12:40:00,1685.4,1685.4,1684.58,1684.64,400.0,1685.4,1685.4,1684.58,1684.64,400.0
2024-06-03 12:45:00,1684.64,1684.64,1684.64,1684.64,0.0,1684.64,1684.64,1684.64,1684.64,0.0
2024-06-03 12:50:00,1682.19,1684.97,1682.19,1683.02,3200.0,1682.19,1684.97,1682.19,1683.02,3200.0
2024-06-03 12:55:00,1683.84,1685.13,1682.5,1682.5,858.0,1683.84,1685.13,1682.5,1682.5,858.0
2024-06-03 13:00:00,1680.25,1682.91,1680.25,1682.29,1050.0,1680.25,1682.91,1680.25,1682.29,1050.0
2024-06-03 13:05:00,1683.01,1686.15,1683.01,1684.15,400.0,1683.01,1686.15,1683.01,1684.15,400.0
2024-06-03 13:10:00,1680.25,1681.05,1679.0,1679.0,1152.0,1680.25,1681.05,1679.0,1679.0,1152.0
2024-06-03 13:15:00,1679.72,1682.88,1679.49,1682.88,400.0,1679.72,1682.88,1679.49,1682.88,400.0
2024-06-03 13:20:00,1683.61,1684.49,1683.61,1684.0,328.0,1683.61,1684.49,1683.61,1684.0,328.0
2024-06-03 13:25:00,1685.58,1687.03,1685.55,1686.0,700.0,1685.58,1687.03,1685.55,1686.0,700.0
2024-06-03 13:30:00,1687.89,1689.39,1687.89,1689.39,1200.0,1687.89,1689.39,1687.89,1689.39,1200.0
2024-06-03 13:35:00,1688.37,1691.56,1688.37,1691.0,900.0,1688.37,1691.56,1688.37,1691.0,900.0
2024-06-03 13:40:00,1690.9,1691.45,1689.35,1691.45,2025.0,1690.9,1691.45,1689.35,1691.45,2025.0
2024-06-03 13:45:00,1692.9,1695.0,1692.06,1695.0,900.0,1692.9,1695.0,1692.06,1695.0,900.0
2024-06-03 13:50:00,1693.99,1693.99,1693.98,1693.99,100.0,1693.99,1693.99,1693.98,1693.99,100.0
2024-06-03 13:55:00,1693.42,1693.94,1692.89,1692.89,350.0,1693.42,1693.94,1692.89,1692.89,350.0
2024-06-03 14:00:00,1692.89,1692.89,1692.89,1692.89,0.0,1692.89,1692.89,1692.89,1692.89,0.0
2024-06-03 14:05:00,1692.89,1692.89,1692.89,1692.89,0.0,1692.89,1692.89,1692.89,1692.89,0.0
2024-06-03 14:10:00,1690.0,1691.37,1688.99,1688.99,631.0,1690.0,1691.37,1688.99,1688.99,631.0
2024-06-03 14:15:00,1686.49,1688.6,1686.49,1688.6,397.0,1686.49,1688.6,1686.49,1688.6,397.0
2024-06-03 14:20:00,1689.29,1689.29,1689.29,1689.29,149.0,1689.29,1689.29,1689.29,1689.29,149.0
2024-06-03 14:25:00,1690.38,1690.38,1689.03,1689.03,400.0,1690.38,1690.38,1689.03,1689.03,400.0
2024-06-03 14:30:00,1689.03,1689.03,1689.03,1689.03,0.0,1689.03,1689.03,1689.03,1689.03,0.0
2024-06-03 14:35:00,1687.1,1688.5,1687.09,1688.5,500.0,1687.1,1688.5,1687.09,1688.5,500.0
2024-06-03 14:40:00,1690.61,1690.61,1686.44,1687.32,300.0,1690.61,1690.61,1686.44,1687.32,300.0
2024-06-03 14:45:00,1688.68,1688.68,1688.68,1688.68,100.0,1688.68,1688.68,1688.68,1688.68,100.0
2024-06-03 14:50:00,1685.71,1687.6,1685.52,1687.59,755.0,1685.71,1687.6,1685.52,1687.59,755.0
2024-06-03 14:55:00,1686.37,1687.31,1686.37,1686.61,813.0,1686.37,1687.31,1686.37,1686.61,813.0
2024-06-03 15:00:00,1686.79,1688.23,1686.79,1688.23,200.0,1686.79,1688.23,1686.79,1688.23,200.0
2024-06-03 15:05:00,1688.23,1688.23,1688.23,1688.23,0.0,1688.23,1688.23,1688.23,1688.23,0.0
2024-06-03 15:10:00,1687.1,1687.1,1687.1,1687.1,100.0,1687.1,1687.1,1687.1,1687.1,100.0
2024-06-03 15:15:00,1687.1,1687.1,1687.1,1687.1,0.0,1687.1,1687.1,1687.1,1687.1,0.0
2024-06-03 15:20:00,1687.1,1687.1,1687.1,1687.1,0.0,1687.1,1687.1,1687.1,1687.1,0.0
2024-06-03 15:25:00,1689.67,1692.26,1689.67,1690.19,700.0,1689.67,1692.26,1689.67,1690.19,700.0
2024-06-03 15:30:00,1690.43,1690.43,1688.68,1690.0,1387.0,1690.43,1690.43,1688.68,1690.0,1387.0
2024-06-03 15:35:00,1690.0,1690.28,1687.43,1688.7,688.0,1690.0,1690.28,1687.43,1688.7,688.0
2024-06-03 15:40:00,1688.66,1691.06,1688.66,1689.29,1600.0,1688.66,1691.06,1688.66,1689.29,1600.0
2024-06-03 15:45:00,1689.92,1690.94,1689.8,1690.58,1500.0,1689.92,1690.94,1689.8,1690.58,1500.0
2024-06-03 15:50:00,1690.1,1690.78,1688.68,1690.52,2207.0,1690.1,1690.78,1688.68,1690.52,2207.0
2024-06-03 15:55:00,1692.22,1693.62,1691.03,1692.4,5762.0,1692.22,1693.62,1691.03,1692.4,5762.0
2024-06-04 09:30:00,1684.0,1694.99,1684.0,1690.0,5902.0,1684.0,1694.99,1684.0,1690.0,5902.0
2024-06-04 09:35:00,1690.08,1694.24,1687.01,1688.64,2055.0,1690.08,1694.24,1687.01,1688.64,2055.0
2024-06-04 09:40:00,1685.0,1685.0,1685.0,1685.0,106.0,1685.0,1685.0,1685.0,1685.0,106.0
2024-06-04 09:45:00,1684.29,1685.56,1676.01,1676.01,3643.0,1684.29,1685.56,1676.01,1676.01,3643.0
2024-06-04 09:50:00,1676.65,1677.86,1676.0,1677.64,1526.0,1676.65,1677.86,1676.0,1677.64,1526.0
2024-06-04 09:55:00,1678.32,1678.71,1677.63,1677.63,300.0,1678.32,1678.71,1677.63,1677.63,300.0
2024-06-04 10:00:00,1676.7,1682.03,1675.4,1675.4,1000.0,1676.7,1682.03,1675.4,1675.4,1000.0
2024-06-04 10:05:00,1673.0,1673.92,1667.65,1671.83,3485.0,1673.0,1673.92,1667.65,1671.83,3485.0
2024-06-04 10:10:00,1667.51,1667.51,1650.25,1650.25,4294.0,1667.51,1667.51,1650.25,1650.25,4294.0
2024-06-04 10:15:00,1652.01,1655.0,1652.0,1653.51,1116.0,1652.01,1655.0,1652.0,1653.51,1116.0
2024-06-04 10:20:00,1655.02,1657.5,1655.0,1657.5,700.0,1655.02,1657.5,1655.0,1657.5,700.0
2024-06-04 10:25:00,1657.01,1658.0,1651.4,1653.0,2228.0,1657.01,1658.0,1651.4,1653.0,2228.0
2024-06-04 10:30:00,1654.79,1656.74,1650.53,1653.31,3492.0,1654.79,1656.74,1650.53,1653.31,3492.0
2024-06-04 10:35:00,1653.37,1655.85,1652.14,1653.24,1505.0,1653.37,1655.85,1652.14,1653.24,1505.0
2024-06-04 10:40:00,1655.72,1655.72,1650.69,1650.7,2808.0,1655.72,1655.72,1650.69,1650.7,2808.0
2024-06-04 10:45:00,1648.32,1648.32,1642.92,1643.65,1459.0,1648.32,1648.32,1642.92,1643.65,1459.0
2024-06-04 10:50:00,1645.0,1645.0,1641.7,1641.71,2388.0,1645.0,1645.0,1641.7,1641.71,2388.0
2024-06-04 10:55:00,1641.0,1641.0,1632.22,1634.71,3705.0,1641.0,1641.0,1632.22,1634.71,3705.0
2024-06-04 11:00:00,1636.23,1636.43,1632.33,1635.0,4114.0,1636.23,1636.43,1632.33,1635.0,4114.0
2024-06-04 11:05:00,1633.85,1635.54,1626.59,1631.33,4640.0,1633.85,1635.54,1626.59,1631.33,4640.0
2024-06-04 11:10:00,1631.32,1633.12,1630.0,1630.0,2848.0,1631.32,1633.12,1630.0,1630.0,2848.0
2024-06-04 11:15:00,1626.53,1630.43,1626.0,1626.28,2831.0,1626.53,1630.43,1626.0,1626.28,2831.0
2024-06-04 11:20:00,1629.33,1634.56,1627.26,1634.3,6497.0,1629.33,1634.56,1627.26,1634.3,6497.0
2024-06-04 11:25:00,1634.06,1634.5,1626.21,1627.39,1994.0,1634.06,1634.5,1626.21,1627.39,1994.0
2024-06-04 11:30:00,1626.0,1627.1,1620.99,1623.64,1406.0,1626.0,1627.1,1620.99,1623.64,1406.0
2024-06-04 11:35:00,1622.73,1624.56,1618.0,1624.56,2682.0,1622.73,1624.56,1618.0,1624.56,2682.0
2024-06-04 11:40:00,1625.46,1631.68,1625.0,1631.68,1000.0,1625.46,1631.68,1625.0,1631.68,1000.0
2024-06-04 11:45:00,1633.97,1633.98,1631.64,1633.49,1100.0,1633.97,1633.98,1631.64,1633.49,1100.0
2024-06-04 11:50:00,1633.05,1635.19,1631.93,1631.94,900.0,1633.05,1635.19,1631.93,1631.94,900.0
2024-06-04 11:55:00,1632.59,1633.89,1629.39,1630.28,5206.0,1632.59,1633.89,1629.39,1630.28,5206.0
2024-06-04 12:00:00,1629.26,1629.26,1626.57,1628.85,4893.0,1629.26,1629.26,1626.57,1628.85,4893.0
2024-06-04 12:05:00,1627.6,1628.49,1622.04,1625.9,3357.0,1627.6,1628.49,1622.04,1625.9,3357.0
2024-06-04 12:10:00,1622.0,1623.42,1621.0,1621.0,1286.0,1622.0,1623.42,1621.0,1621.0,1286.0
2024-06-04 12:15:00,1621.64,1621.95,1620.8,1620.86,564.0,1621.64,1621.95,1620.8,1620.86,564.0
2024-06-04 12:20:00,1622.0,1623.02,1621.17,1623.02,979.0,1622.0,1623.02,1621.17,1623.02,979.0
2024-06-04 12:25:00,1621.54,1626.22,1621.54,1626.22,602.0,1621.54,1626.22,1621.54,1626.22,602.0
2024-06-04 12:30:00,1627.0,1627.0,1627.0,1627.0,100.0,1627.0,1627.0,1627.0,1627.0,100.0
2024-06-04 12:35:00,1626.89,1630.52,1624.82,1630.52,1405.0,1626.89,1630.52,1624.82,1630.52,1405.0
2024-06-04 12:40:00,1630.36,1632.06,1626.18,1632.0,1700.0,1630.36,1632.06,1626.18,1632.0,1700.0
2024-06-04 12:45:00,1632.13,1634.3,1629.74,1634.3,2211.0,1632.13,1634.3,1629.74,1634.3,2211.0
2024-06-04 12:50:00,1633.76,1633.76,1633.17,1633.17,300.0,1633.76,1633.76,1633.17,1633.17,300.0
2024-06-04 12:55:00,1632.75,1633.83,1630.66,1633.13,2900.0,1632.75,1633.83,1630.66,1633.13,2900.0
2024-06-04 13:00:00,1633.03,1633.03,1630.76,1632.98,1300.0,1633.03,1633.03,1630.76,1632.98,1300.0
2024-06-04 13:05:00,1631.68,1636.4,1630.8,1636.4,1527.0,1631.68,1636.4,1630.8,1636.4,1527.0
2024-06-04 13:10:00,1638.83,1638.83,1637.91,1637.91,260.0,1638.83,1638.83,1637.91,1637.91,260.0
2024-06-04 13:15:00,1639.02,1641.62,1639.02,1641.62,412.0,1639.02,1641.62,1639.02,1641.62,412.0
2024-06-04 13:20:00,1642.29,1642.3,1637.55,1638.06,2029.0,1642.29,1642.3,1637.55,1638.06,2029.0
2024-06-04 13:25:00,1636.54,1637.5,1632.94,1634.68,990.0,1636.54,1637.5,1632.94,1634.68,990.0
2024-06-04 13:30:00,1636.97,1636.97,1632.66,1633.0,1050.0,1636.97,1636.97,1632.66,1633.0,1050.0
2024-06-04 13:35:00,1633.04,1633.3,1632.53,1632.54,600.0,1633.04,1633.3,1632.53,1632.54,600.0
2024-06-04 13:40:00,1634.3,1634.3,1628.65,1628.65,1766.0,1634.3,1634.3,1628.65,1628.65,1766.0
2024-06-04 13:45:00,1630.0,1630.0,1628.04,1628.04,300.0,1630.0,1630.0,1628.04,1628.04,300.0
2024-06-04 13:50:00,1631.47,1631.47,1628.05,1628.05,417.0,1631.47,1631.47,1628.05,1628.05,417.0
2024-06-04 13:55:00,1630.0,1630.0,1628.0,1628.0,300.0,1630.0,1630.0,1628.0,1628.0,300.0
2024-06-04 14:00:00,1629.0,1629.43,1625.21,1625.42,9107.0,1629.0,1629.43,1625.21,1625.42,9107.0
2024-06-04 14:05:00,1630.26,1632.51,1626.9,1630.39,1200.0,1630.26,1632.51,1626.9,1630.39,1200.0
2024-06-04 14:10:00,1630.58,1632.75,1627.64,1628.96,1500.0,1630.58,1632.75,1627.64,1628.96,1500.0
2024-06-04 14:15:00,1630.98,1635.35,1629.01,1632.47,3200.0,1630.98,1635.35,1629.01,1632.47,3200.0
2024-06-04 14:20:00,1636.58,1638.79,1635.86,1638.79,700.0,1636.58,1638.79,1635.86,1638.79,700.0
2024-06-04 14:25:00,1635.75,1635.75,1634.58,1634.58,1090.0,1635.75,1635.75,1634.58,1634.58,1090.0
2024-06-04 14:30:00,1638.51,1638.71,1635.67,1635.68,728.0,1638.51,1638.71,1635.67,1635.68,728.0
2024-06-04 14:35:00,1636.98,1637.16,1634.29,1637.16,300.0,1636.98,1637.16,1634.29,1637.16,300.0
2024-06-04 14:40:00,1638.92,1639.13,1637.32,1637.32,662.0,1638.92,1639.13,1637.32,1637.32,662.0
2024-06-04 14:45:00,1637.52,1641.38,1637.51,1641.38,2442.0,1637.52,1641.38,1637.51,1641.38,2442.0
2024-06-04 14:50:00,1640.43,1641.46,1640.27,1641.45,456.0,1640.43,1641.46,1640.27,1641.45,456.0
2024-06-04 14:55:00,1638.41,1638.43,1638.41,1638.43,200.0,1638.41,1638.43,1638.41,1638.43,200.0
2024-06-04 15:00:00,1637.99,1637.99,1634.01,1634.01,1481.0,1637.99,1637.99,1634.01,1634.01,1481.0
2024-06-04 15:05:00,1636.63,1636.63,1634.22,1635.66,1050.0,1636.63,1636.63,1634.22,1635.66,1050.0
2024-06-04 15:10:00,1636.67,1637.4,1635.52,1636.1,1792.0,1636.67,1637.4,1635.52,1636.1,1792.0
2024-06-04 15:15:00,1635.3,1637.1,1635.29,1637.1,682.0,1635.3,1637.1,1635.29,1637.1,682.0
2024-06-04 15:20:00,1637.68,1639.84,1637.0,1637.82,800.0,1637.68,1639.84,1637.0,1637.82,800.0
2024-06-04 15:25:00,1637.79,1638.05,1635.73,1635.73,1169.0,1637.79,1638.05,1635.73,1635.73,1169.0
2024-06-04 15:30:00,1635.5,1637.25,1634.23,1635.25,1034.0,1635.5,1637.25,1634.23,1635.25,1034.0
2024-06-04 15:35:00,1635.08,1635.31,1633.0,1633.56,1100.0,1635.08,1635.31,1633.0,1633.56,1100.0
2024-06-04 15:40:00,1632.98,1635.55,1632.98,1635.23,1800.0,1632.98,1635.55,1632.98,1635.23,1800.0
2024-06-04 15:45:00,1634.38,1635.13,1634.2,1634.21,501.0,1634.38,1635.13,1634.2,1634.21,501.0
2024-06-04 15:50:00,1634.2,1636.06,1631.0,1631.57,5539.0,1634.2,1636.06,1631.0,1631.57,5539.0
2024-06-04 15:55:00,1631.88,1633.35,1629.36,1629.36,9590.0,1631.88,1633.35,1629.36,1629.36,9590.0
2024-06-05 09:30:00,1631.0,1641.9,1628.93,1629.63,7255.0,1631.0,1641.9,1628.93,1629.63,7255.0
2024-06-05 09:35:00,1630.01,1630.01,1620.49,1622.16,2304.0,1630.01,1630.01,1620.49,1622.16,2304.0
2024-06-05 09:40:00,1621.92,1622.26,1605.76,1605.76,7219.0,1621.92,1622.26,1605.76,1605.76,7219.0
2024-06-05 09:45:00,1609.42,1610.47,1608.03,1608.13,5246.0,1609.42,1610.47,1608.03,1608.13,5246.0
2024-06-05 09:50:00,1608.63,1611.37,1607.21,1610.24,5415.0,1608.63,1611.37,1607.21,1610.24,5415.0
2024-06-05 09:55:00,1610.6,1611.0,1606.74,1610.5,8498.0,1610.6,1611.0,1606.74,1610.5,8498.0
2024-06-05 10:00:00,1607.8,1612.33,1605.52,1609.5,13034.0,1607.8,1612.33,1605.52,1609.5,13034.0
2024-06-05 10:05:00,1608.24,1608.66,1603.96,1603.97,1831.0,1608.24,1608.66,1603.96,1603.97,1831.0
2024-06-05 10:10:00,1605.0,1605.0,1603.0,1603.97,1048.0,1605.0,1605.0,1603.0,1603.97,1048.0
2024-06-05 10:15:00,1605.93,1605.93,1601.5,1605.93,1612.0,1605.93,1605.93,1601.5,1605.93,1612.0
2024-06-05 10:20:00,1611.66,1613.18,1611.66,1612.61,799.0,1611.66,1613.18,1611.66,1612.61,799.0
2024-06-05 10:25:00,1617.83,1617.83,1617.83,1617.83,100.0,1617.83,1617.83,1617.83,1617.83,100.0
2024-06-05 10:30:00,1615.94,1617.9,1607.55,1615.45,7064.0,1615.94,1617.9,1607.55,1615.45,7064.0
2024-06-05 10:35:00,1616.43,1616.43,1612.39,1615.0,2706.0,1616.43,1616.43,1612.39,1615.0,2706.0
2024-06-05 10:40:00,1612.4,1612.4,1612.4,1612.4,100.0,1612.4,1612.4,1612.4,1612.4,100.0
2024-06-05 10:45:00,1614.52,1615.72,1612.01,1613.77,1660.0,1614.52,1615.72,1612.01,1613.77,1660.0
2024-06-05 10:50:00,1616.7,1616.7,1612.25,1612.26,754.0,1616.7,1616.7,1612.25,1612.26,754.0
2024-06-05 10:55:00,1611.3,1613.96,1608.09,1610.03,800.0,1611.3,1613.96,1608.09,1610.03,800.0
2024-06-05 11:00:00,1611.44,1612.16,1610.58,1612.16,1114.0,1611.44,1612.16,1610.58,1612.16,1114.0
2024-06-05 11:05:00,1616.54,1616.54,1616.54,1616.54,100.0,1616.54,1616.54,1616.54,1616.54,100.0
2024-06-05 11:10:00,1617.67,1617.67,1614.17,1614.17,483.0,1617.67,1617.67,1614.17,1614.17,483.0
2024-06-05 11:15:00,1618.6,1621.61,1618.6,1619.63,1298.0,1618.6,1621.61,1618.6,1619.63,1298.0
2024-06-05 11:20:00,1619.28,1620.46,1618.13,1618.13,1300.0,1619.28,1620.46,1618.13,1618.13,1300.0
2024-06-05 11:25:00,1617.15,1618.8,1617.15,1618.8,200.0,1617.15,1618.8,1617.15,1618.8,200.0
2024-06-05 11:30:00,1617.98,1619.24,1617.63,1618.89,600.0,1617.98,1619.24,1617.63,1618.89,600.0
2024-06-05 11:35:00,1618.89,1619.0,1614.26,1614.27,780.0,1618.89,1619.0,1614.26,1614.27,780.0
2024-06-05 11:40:00,1614.21,1615.87,1613.11,1615.5,1075.0,1614.21,1615.87,1613.11,1615.5,1075.0
2024-06-05 11:45:00,1614.71,1614.71,1612.18,1612.18,591.0,1614.71,1614.71,1612.18,1612.18,591.0
2024-06-05 11:50:00,1613.18,1614.52,1610.0,1610.0,1947.0,1613.18,1614.52,1610.0,1610.0,1947.0
2024-06-05 11:55:00,1609.08,1614.74,1609.08,1614.74,1501.0,1609.08,1614.74,1609.08,1614.74,1501.0
2024-06-05 12:00:00,1612.84,1612.84,1612.75,1612.8,300.0,1612.84,1612.84,1612.75,1612.8,300.0
2024-06-05 12:05:00,1612.76,1612.76,1610.92,1610.92,400.0,1612.76,1612.76,1610.92,1610.92,400.0
2024-06-05 12:10:00,1612.5,1616.81,1612.5,1616.81,700.0,1612.5,1616.81,1612.5,1616.81,700.0
2024-06-05 12:15:00,1615.38,1615.39,1612.12,1612.12,600.0,1615.38,1615.39,1612.12,1612.12,600.0
2024-06-05 12:20:00,1614.55,1616.0,1612.92,1616.0,1093.0,1614.55,1616.0,1612.92,1616.0,1093.0
2024-06-05 12:25:00,1613.46,1613.46,1612.9,1613.14,1207.0,1613.46,1613.46,1612.9,1613.14,1207.0
2024-06-05 12:30:00,1613.0,1615.0,1613.0,1614.75,2039.0,1613.0,1615.0,1613.0,1614.75,2039.0
2024-06-05 12:35:00,1614.0,1614.0,1611.23,1611.24,975.0,1614.0,1614.0,1611.23,1611.24,975.0
2024-06-05 12:40:00,1610.87,1612.69,1610.87,1611.04,700.0,1610.87,1612.69,1610.87,1611.04,700.0
2024-06-05 12:45:00,1610.72,1612.42,1610.72,1612.41,620.0,1610.72,1612.42,1610.72,1612.41,620.0
2024-06-05 12:50:00,1611.13,1615.89,1611.13,1615.89,400.0,1611.13,1615.89,1611.13,1615.89,400.0
2024-06-05 12:55:00,1614.2,1617.6,1614.2,1617.3,902.0,1614.2,1617.6,1614.2,1617.3,902.0
2024-06-05 13:00:00,1614.5,1614.5,1614.5,1614.5,300.0,1614.5,1614.5,1614.5,1614.5,300.0
2024-06-05 13:05:00,1614.81,1616.22,1614.52,1614.52,485.0,1614.81,1616.22,1614.52,1614.52,485.0
2024-06-05 13:10:00,1616.42,1616.59,1616.42,1616.42,300.0,1616.42,1616.59,1616.42,1616.42,300.0
2024-06-05 13:15:00,1616.42,1616.42,1614.7,1614.7,1216.0,1616.42,1616.42,1614.7,1614.7,1216.0
2024-06-05 13:20:00,1614.68,1616.0,1612.79,1616.0,600.0,1614.68,1616.0,1612.79,1616.0,600.0
2024-06-05 13:25:00,1615.0,1615.08,1613.36,1613.36,700.0,1615.0,1615.08,1613.36,1613.36,700.0
2024-06-05 13:30:00,1615.14,1616.0,1614.19,1614.19,1300.0,1615.14,1616.0,1614.19,1614.19,1300.0
2024-06-05 13:35:00,1613.46,1616.4,1613.25,1614.5,2300.0,1613.46,1616.4,1613.25,1614.5,2300.0
2024-06-05 13:40:00,1614.32,1616.0,1612.5,1612.53,2821.0,1614.32,1616.0,1612.5,1612.53,2821.0
2024-06-05 13:45:00,1612.5,1613.51,1610.55,1613.01,2160.0,1612.5,1613.51,1610.55,1613.01,2160.0
2024-06-05 13:50:00,1612.0,1612.99,1609.32,1609.64,5523.0,1612.0,1612.99,1609.32,1609.64,5523.0
2024-06-05 13:55:00,1610.91,1611.08,1609.66,1610.81,500.0,1610.91,1611.08,1609.66,1610.81,500.0
2024-06-05 14:00:00,1610.81,1610.81,1609.66,1610.75,1311.0,1610.81,1610.81,1609.66,1610.75,1311.0
2024-06-05 14:05:00,1609.66,1611.0,1609.0,1610.0,1905.0,1609.66,1611.0,1609.0,1610.0,1905.0
2024-06-05 14:10:00,1609.64,1609.64,1608.55,1608.55,1594.0,1609.64,1609.64,1608.55,1608.55,1594.0
2024-06-05 14:15:00,1609.19,1610.37,1608.0,1609.0,1300.0,1609.19,1610.37,1608.0,1609.0,1300.0
2024-06-05 14:20:00,1608.21,1608.21,1608.21,1608.21,100.0,1608.21,1608.21,1608.21,1608.21,100.0
2024-06-05 14:25:00,1610.27,1611.65,1609.0,1610.33,2025.0,1610.27,1611.65,1609.0,1610.33,2025.0
2024-06-05 14:30:00,1611.41,1611.41,1608.32,1608.32,600.0,1611.41,1611.41,1608.32,1608.32,600.0
2024-06-05 14:35:00,1610.0,1612.71,1608.99,1610.58,5753.0,1610.0,1612.71,1608.99,1610.58,5753.0
2024-06-05 14:40:00,1610.05,1611.61,1608.81,1610.32,3256.0,1610.05,1611.61,1608.81,1610.32,3256.0
2024-06-05 14:45:00,1610.22,1610.22,1608.95,1608.95,500.0,1610.22,1610.22,1608.95,1608.95,500.0
2024-06-05 14:50:00,1610.2,1610.46,1610.2,1610.25,1599.0,1610.2,1610.46,1610.2,1610.25,1599.0
2024-06-05 14:55:00,1608.5,1610.16,1608.5,1610.16,709.0,1608.5,1610.16,1608.5,1610.16,709.0
2024-06-05 15:00:00,1609.24,1610.37,1609.23,1609.84,1400.0,1609.24,1610.37,1609.23,1609.84,1400.0
2024-06-05 15:05:00,1610.23,1611.37,1610.14,1610.14,1328.0,1610.23,1611.37,1610.14,1610.14,1328.0
2024-06-05 15:10:00,1611.06,1611.06,1610.01,1610.16,900.0,1611.06,1611.06,1610.01,1610.16,900.0
2024-06-05 15:15:00,1610.01,1611.06,1608.93,1610.76,1334.0,1610.01,1611.06,1608.93,1610.76,1334.0
2024-06-05 15:20:00,1609.43,1609.43,1609.43,1609.43,100.0,1609.43,1609.43,1609.43,1609.43,100.0
2024-06-05 15:25:00,1609.2,1610.37,1608.89,1610.37,2358.0,1609.2,1610.37,1608.89,1610.37,2358.0
2024-06-05 15:30:00,1609.5,1610.39,1609.5,1609.88,1385.0,1609.5,1610.39,1609.5,1609.88,1385.0
2024-06-05 15:35:00,1610.01,1610.01,1608.58,1609.5,1511.0,1610.01,1610.01,1608.58,1609.5,1511.0
2024-06-05 15:40:00,1609.5,1609.5,1608.0,1608.46,4004.0,1609.5,1609.5,1608.0,1608.46,4004.0
2024-06-05 15:45:00,1608.8,1609.67,1607.78,1608.63,3426.0,1608.8,1609.67,1607.78,1608.63,3426.0
2024-06-05 15:50:00,1609.0,1610.52,1608.77,1610.02,4148.0,1609.0,1610.52,1608.77,1610.02,4148.0
2024-06-05 15:55:00,1610.11,1610.23,1601.52,1602.36,21576.0,1610.11,1610.23,1601.52,1602.36,21576.0
2024-06-06 09:30:00,1604.95,1616.79,1604.95,1610.05,8373.0,1604.95,1616.79,1604.95,1610.05,8373.0
2024-06-06 09:35:00,1610.13,1611.0,1607.79,1610.0,5994.0,1610.13,1611.0,1607.79,1610.0,5994.0
2024-06-06 09:40:00,1612.44,1620.0,1611.71,1619.35,3279.0,1612.44,1620.0,1611.71,1619.35,3279.0
2024-06-06 09:45:00,1618.8,1623.87,1616.33,1623.87,931.0,1618.8,1623.87,1616.33,1623.87,931.0
2024-06-06 09:50:00,1621.15,1624.24,1616.04,1616.05,1225.0,1621.15,1624.24,1616.04,1616.05,1225.0
2024-06-06 09:55:00,1619.3,1623.94,1612.03,1612.3,2728.0,1619.3,1623.94,1612.03,1612.3,2728.0
2024-06-06 10:00:00,1615.35,1619.14,1612.34,1618.92,2642.0,1615.35,1619.14,1612.34,1618.92,2642.0
2024-06-06 10:05:00,1614.28,1619.0,1613.21,1618.0,12994.0,1614.28,1619.0,1613.21,1618.0,12994.0
2024-06-06 10:10:00,1617.02,1622.88,1617.02,1618.07,4314.0,1617.02,1622.88,1617.02,1618.07,4314.0
2024-06-06 10:15:00,1616.04,1616.04,1610.99,1611.15,951.0,1616.04,1616.04,1610.99,1611.15,951.0
2024-06-06 10:20:00,1615.47,1619.04,1613.0,1619.04,1947.0,1615.47,1619.04,1613.0,1619.04,1947.0
2024-06-06 10:25:00,1618.0,1619.18,1614.81,1619.18,1546.0,1618.0,1619.18,1614.81,1619.18,1546.0
2024-06-06 10:30:00,1617.51,1621.96,1617.26,1617.26,600.0,1617.51,1621.96,1617.26,1617.26,600.0
2024-06-06 10:35:00,1618.08,1619.35,1616.79,1617.42,900.0,1618.08,1619.35,1616.79,1617.42,900.0
2024-06-06 10:40:00,1617.22,1619.21,1617.15,1619.21,1685.0,1617.22,1619.21,1617.15,1619.21,1685.0
2024-06-06 10:45:00,1619.11,1621.47,1619.11,1621.47,759.0,1619.11,1621.47,1619.11,1621.47,759.0
2024-06-06 10:50:00,1620.0,1620.0,1616.7,1617.13,800.0,1620.0,1620.0,1616.7,1617.13,800.0
2024-06-06 10:55:00,1618.07,1621.36,1617.64,1618.53,1843.0,1618.07,1621.36,1617.64,1618.53,1843.0
2024-06-06 11:00:00,1618.03,1621.3,1617.96,1618.99,2250.0,1618.03,1621.3,1617.96,1618.99,2250.0
2024-06-06 11:05:00,1620.92,1620.92,1617.5,1619.0,2315.0,1620.92,1620.92,1617.5,1619.0,2315.0
2024-06-06 11:10:00,1615.52,1618.98,1615.52,1618.25,1563.0,1615.52,1618.98,1615.52,1618.25,1563.0
2024-06-06 11:15:00,1619.01,1620.0,1617.42,1617.98,1577.0,1619.01,1620.0,1617.42,1617.98,1577.0
2024-06-06 11:20:00,1616.57,1619.23,1616.57,1619.23,2200.0,1616.57,1619.23,1616.57,1619.23,2200.0
2024-06-06 11:25:00,1619.0,1619.0,1615.86,1617.97,2955.0,1619.0,1619.0,1615.86,1617.97,2955.0
2024-06-06 11:30:00,1617.94,1619.14,1617.93,1618.45,1834.0,1617.94,1619.14,1617.93,1618.45,1834.0
2024-06-06 11:35:00,1616.21,1619.0,1616.08,1617.71,1900.0,1616.21,1619.0,1616.08,1617.71,1900.0
2024-06-06 11:40:00,1618.4,1618.4,1616.08,1616.08,700.0,1618.4,1618.4,1616.08,1616.08,700.0
2024-06-06 11:45:00,1617.0,1618.17,1614.18,1616.99,2155.0,1617.0,1618.17,1614.18,1616.99,2155.0
2024-06-06 11:50:00,1616.07,1617.61,1614.37,1616.98,2594.0,1616.07,1617.61,1614.37,1616.98,2594.0
2024-06-06 11:55:00,1617.7,1618.27,1617.06,1617.14,885.0,1617.7,1618.27,1617.06,1617.14,885.0
2024-06-06 12:00:00,1617.89,1618.14,1617.16,1617.47,700.0,1617.89,1618.14,1617.16,1617.47,700.0
2024-06-06 12:05:00,1617.76,1618.05,1616.7,1617.84,1500.0,1617.76,1618.05,1616.7,1617.84,1500.0
2024-06-06 12:10:00,1618.0,1619.13,1618.0,1619.13,600.0,1618.0,1619.13,1618.0,1619.13,600.0
2024-06-06 12:15:00,1619.66,1619.67,1616.32,1616.32,3790.0,1619.66,1619.67,1616.32,1616.32,3790.0
2024-06-06 12:20:00,1615.55,1619.38,1615.55,1617.47,6237.0,1615.55,1619.38,1615.55,1617.47,6237.0
2024-06-06 12:25:00,1617.7,1626.99,1617.0,1626.99,6690.0,1617.7,1626.99,1617.0,1626.99,6690.0
2024-06-06 12:30:00,1626.5,1626.69,1624.19,1625.99,1550.0,1626.5,1626.69,1624.19,1625.99,1550.0
2024-06-06 12:35:00,1628.48,1628.6,1625.05,1625.05,621.0,1628.48,1628.6,1625.05,1625.05,621.0
2024-06-06 12:40:00,1624.21,1624.21,1622.39,1622.39,400.0,1624.21,1624.21,1622.39,1622.39,400.0
2024-06-06 12:45:00,1622.28,1623.69,1621.74,1623.56,847.0,1622.28,1623.69,1621.74,1623.56,847.0
2024-06-06 12:50:00,1622.12,1622.12,1621.0,1621.54,600.0,1622.12,1622.12,1621.0,1621.54,600.0
2024-06-06 12:55:00,1621.16,1621.23,1619.41,1621.05,1673.0,1621.16,1621.23,1619.41,1621.05,1673.0
2024-06-06 13:00:00,1621.58,1621.58,1621.58,1621.58,100.0,1621.58,1621.58,1621.58,1621.58,100.0
2024-06-06 13:05:00,1623.01,1623.12,1621.65,1623.12,500.0,1623.01,1623.12,1621.65,1623.12,500.0
2024-06-06 13:10:00,1622.93,1622.93,1621.39,1621.39,600.0,1622.93,1622.93,1621.39,1621.39,600.0
2024-06-06 13:15:00,1620.54,1622.0,1619.15,1619.15,700.0,1620.54,1622.0,1619.15,1619.15,700.0
2024-06-06 13:20:00,1619.0,1619.98,1619.0,1619.98,400.0,1619.0,1619.98,1619.0,1619.98,400.0
2024-06-06 13:25:00,1618.36,1620.9,1618.36,1619.46,900.0,1618.36,1620.9,1618.36,1619.46,900.0
2024-06-06 13:30:00,1619.98,1624.8,1619.98,1624.8,1491.0,1619.98,1624.8,1619.98,1624.8,1491.0
2024-06-06 13:35:00,1622.92,1624.75,1622.92,1623.84,328.0,1622.92,1624.75,1622.92,1623.84,328.0
2024-06-06 13:40:00,1623.1,1623.1,1620.58,1620.6,676.0,1623.1,1623.1,1620.58,1620.6,676.0
2024-06-06 13:45:00,1621.42,1624.07,1621.42,1624.07,1082.0,1621.42,1624.07,1621.42,1624.07,1082.0
2024-06-06 13:50:00,1624.78,1626.82,1624.78,1626.82,900.0,1624.78,1626.82,1624.78,1626.82,900.0
2024-06-06 13:55:00,1624.6,1624.91,1624.6,1624.91,200.0,1624.6,1624.91,1624.6,1624.91,200.0
2024-06-06 14:00:00,1625.05,1625.37,1624.7,1625.35,600.0,1625.05,1625.37,1624.7,1625.35,600.0
2024-06-06 14:05:00,1624.43,1624.43,1620.72,1621.05,1536.0,1624.43,1624.43,1620.72,1621.05,1536.0
2024-06-06 14:10:00,1621.07,1621.59,1618.7,1619.02,2018.0,1621.07,1621.59,1618.7,1619.02,2018.0
2024-06-06 14:15:00,1618.55,1621.18,1618.25,1620.48,2024.0,1618.55,1621.18,1618.25,1620.48,2024.0
2024-06-06 14:20:00,1620.27,1620.37,1618.91,1618.91,873.0,1620.27,1620.37,1618.91,1618.91,873.0
2024-06-06 14:25:00,1618.93,1620.21,1618.74,1618.93,950.0,1618.93,1620.21,1618.74,1618.93,950.0
2024-06-06 14:30:00,1621.01,1621.01,1617.71,1618.25,1199.0,1621.01,1621.01,1617.71,1618.25,1199.0
2024-06-06 14:35:00,1618.46,1618.9,1617.96,1618.09,1000.0,1618.46,1618.9,1617.96,1618.09,1000.0
2024-06-06 14:40:00,1619.88,1621.72,1619.88,1620.07,1841.0,1619.88,1621.72,1619.88,1620.07,1841.0
2024-06-06 14:45:00,1620.68,1620.68,1619.11,1619.11,800.0,1620.68,1620.68,1619.11,1619.11,800.0
2024-06-06 14:50:00,1619.0,1621.2,1619.0,1621.2,1401.0,1619.0,1621.2,1619.0,1621.2,1401.0
2024-06-06 14:55:00,1621.06,1624.0,1621.06,1624.0,1101.0,1621.06,1624.0,1621.06,1624.0,1101.0
2024-06-06 15:00:00,1623.79,1623.79,1623.34,1623.34,200.0,1623.79,1623.79,1623.34,1623.34,200.0
2024-06-06 15:05:00,1623.44,1626.52,1623.42,1625.71,1861.0,1623.44,1626.52,1623.42,1625.71,1861.0
2024-06-06 15:10:00,1624.7,1624.7,1621.4,1621.4,976.0,1624.7,1624.7,1621.4,1621.4,976.0
2024-06-06 15:15:00,1621.1,1623.2,1621.1,1622.5,1303.0,1621.1,1623.2,1621.1,1622.5,1303.0
2024-06-06 15:20:00,1621.97,1622.33,1621.21,1621.85,816.0,1621.97,1622.33,1621.21,1621.85,816.0
2024-06-06 15:25:00,1621.27,1626.7,1621.27,1626.7,2258.0,1621.27,1626.7,1621.27,1626.7,2258.0
2024-06-06 15:30:00,1627.0,1627.0,1625.28,1625.28,906.0,1627.0,1627.0,1625.28,1625.28,906.0
2024-06-06 15:35:00,1625.01,1625.01,1624.0,1624.0,845.0,1625.01,1625.01,1624.0,1624.0,845.0
2024-06-06 15:40:00,1625.01,1626.8,1621.9,1623.02,5125.0,1625.01,1626.8,1621.9,1623.02,5125.0
2024-06-06 15:45:00,1623.54,1624.52,1621.84,1621.84,1300.0,1623.54,1624.52,1621.84,1621.84,1300.0
2024-06-06 15:50:00,1621.84,1625.52,1621.41,1624.25,6126.0,1621.84,1625.52,1621.41,1624.25,6126.0
2024-06-06 15:55:00,1624.29,1625.66,1617.23,1618.18,13052.0,1624.29,1625.66,1617.23,1618.18,13052.0
2024-06-07 09:30:00,1622.61,1622.96,1609.51,1611.58,4750.0,1622.61,1622.96,1609.51,1611.58,4750.0
2024-06-07 09:35:00,1611.63,1615.02,1609.07,1610.77,2841.0,1611.63,1615.02,1609.07,1610.77,2841.0
2024-06-07 09:40:00,1607.4,1609.87,1601.61,1604.56,1400.0,1607.4,1609.87,1601.61,1604.56,1400.0
2024-06-07 09:45:00,1607.54,1608.0,1607.54,1608.0,200.0,1607.54,1608.0,1607.54,1608.0,200.0
2024-06-07 09:50:00,1610.0,1613.0,1610.0,1613.0,800.0,1610.0,1613.0,1610.0,1613.0,800.0
2024-06-07 09:55:00,1610.83,1610.9,1606.02,1606.02,1916.0,1610.83,1610.9,1606.02,1606.02,1916.0
2024-06-07 10:00:00,1604.81,1609.46,1603.5,1604.99,1238.0,1604.81,1609.46,1603.5,1604.99,1238.0
2024-06-07 10:05:00,1610.81,1610.81,1610.0,1610.0,215.0,1610.81,1610.81,1610.0,1610.0,215.0
2024-06-07 10:10:00,1610.0,1610.0,1610.0,1610.0,0.0,1610.0,1610.0,1610.0,1610.0,0.0
2024-06-07 10:15:00,1612.75,1613.5,1606.07,1611.12,1451.0,1612.75,1613.5,1606.07,1611.12,1451.0
2024-06-07 10:20:00,1610.36,1610.36,1610.36,1610.36,100.0,1610.36,1610.36,1610.36,1610.36,100.0
2024-06-07 10:25:00,1608.7,1610.35,1608.7,1609.87,1670.0,1608.7,1610.35,1608.7,1609.87,1670.0
2024-06-07 10:30:00,1608.7,1610.35,1605.41,1606.6,8447.0,1608.7,1610.35,1605.41,1606.6,8447.0
2024-06-07 10:35:00,1605.43,1608.72,1605.43,1607.49,1750.0,1605.43,1608.72,1605.43,1607.49,1750.0
2024-06-07 10:40:00,1609.45,1609.67,1608.32,1608.76,900.0,1609.45,1609.67,1608.32,1608.76,900.0
2024-06-07 10:45:00,1608.42,1610.35,1608.42,1610.35,466.0,1608.42,1610.35,1608.42,1610.35,466.0
2024-06-07 10:50:00,1608.12,1608.59,1607.0,1607.67,598.0,1608.12,1608.59,1607.0,1607.67,598.0
2024-06-07 10:55:00,1608.11,1608.34,1607.59,1607.59,790.0,1608.11,1608.34,1607.59,1607.59,790.0
2024-06-07 11:00:00,1608.99,1610.35,1608.6,1610.35,400.0,1608.99,1610.35,1608.6,1610.35,400.0
2024-06-07 11:05:00,1608.17,1609.67,1608.17,1609.67,200.0,1608.17,1609.67,1608.17,1609.67,200.0
2024-06-07 11:10:00,1608.78,1608.78,1607.75,1607.75,200.0,1608.78,1608.78,1607.75,1607.75,200.0
2024-06-07 11:15:00,1608.99,1608.99,1608.99,1608.99,100.0,1608.99,1608.99,1608.99,1608.99,100.0
2024-06-07 11:20:00,1607.0,1608.0,1607.0,1607.41,600.0,1607.0,1608.0,1607.0,1607.41,600.0
2024-06-07 11:25:00,1608.05,1608.05,1607.41,1607.41,792.0,1608.05,1608.05,1607.41,1607.41,792.0
2024-06-07 11:30:00,1608.38,1608.38,1607.65,1607.65,200.0,1608.38,1608.38,1607.65,1607.65,200.0
2024-06-07 11:35:00,1607.69,1607.69,1607.25,1607.25,200.0,1607.69,1607.69,1607.25,1607.25,200.0
2024-06-07 11:40:00,1607.3,1607.3,1607.3,1607.3,200.0,1607.3,1607.3,1607.3,1607.3,200.0
2024-06-07 11:45:00,1607.0,1607.0,1605.0,1605.3,600.0,1607.0,1607.0,1605.0,1605.3,600.0
2024-06-07 11:50:00,1605.3,1605.3,1605.29,1605.3,100.0,1605.3,1605.3,1605.29,1605.3,100.0
2024-06-07 11:55:00,1605.3,1605.3,1605.3,1605.3,0.0,1605.3,1605.3,1605.3,1605.3,0.0
2024-06-07 12:00:00,1604.81,1604.81,1604.81,1604.81,238.0,1604.81,1604.81,1604.81,1604.81,238.0
2024-06-07 12:05:00,1604.81,1604.81,1604.81,1604.81,0.0,1604.81,1604.81,1604.81,1604.81,0.0
2024-06-07 12:10:00,1604.91,1605.8,1604.91,1605.0,1970.0,1604.91,1605.8,1604.91,1605.0,1970.0
2024-06-07 12:15:00,1606.77,1606.77,1606.76,1606.77,100.0,1606.77,1606.77,1606.76,1606.77,100.0
2024-06-07 12:20:00,1606.77,1606.77,1606.77,1606.77,0.0,1606.77,1606.77,1606.77,1606.77,0.0
2024-06-07 12:25:00,1610.0,1611.45,1610.0,1611.45,400.0,1610.0,1611.45,1610.0,1611.45,400.0
2024-06-07 12:30:00,1611.45,1611.45,1611.45,1611.45,0.0,1611.45,1611.45,1611.45,1611.45,0.0
2024-06-07 12:35:00,1615.6,1617.01,1614.92,1614.92,2694.0,1615.6,1617.01,1614.92,1614.92,2694.0
2024-06-07 12:40:00,1614.3,1614.3,1613.19,1613.93,300.0,1614.3,1614.3,1613.19,1613.93,300.0
2024-06-07 12:45:00,1613.93,1613.93,1613.93,1613.93,0.0,1613.93,1613.93,1613.93,1613.93,0.0
2024-06-07 12:50:00,1611.9,1613.59,1611.9,1613.59,458.0,1611.9,1613.59,1611.9,1613.59,458.0
2024-06-07 12:55:00,1611.24,1611.67,1611.24,1611.67,200.0,1611.24,1611.67,1611.24,1611.67,200.0
2024-06-07 13:00:00,1614.24,1614.24,1612.43,1612.43,200.0,1614.24,1614.24,1612.43,1612.43,200.0
2024-06-07 13:05:00,1613.22,1614.16,1612.32,1612.32,457.0,1613.22,1614.16,1612.32,1612.32,457.0
2024-06-07 13:10:00,1611.15,1611.15,1611.15,1611.15,100.0,1611.15,1611.15,1611.15,1611.15,100.0
2024-06-07 13:15:00,1613.13,1613.13,1611.06,1612.88,400.0,1613.13,1613.13,1611.06,1612.88,400.0
2024-06-07 13:20:00,1612.14,1614.77,1612.14,1613.51,400.0,1612.14,1614.77,1612.14,1613.51,400.0
2024-06-07 13:25:00,1613.51,1613.51,1611.0,1611.0,510.0,1613.51,1613.51,1611.0,1611.0,510.0
2024-06-07 13:30:00,1610.46,1610.46,1610.46,1610.46,100.0,1610.46,1610.46,1610.46,1610.46,100.0
2024-06-07 13:35:00,1610.36,1612.77,1610.36,1612.77,706.0,1610.36,1612.77,1610.36,1612.77,706.0
2024-06-07 13:40:00,1610.66,1612.24,1610.04,1610.79,900.0,1610.66,1612.24,1610.04,1610.79,900.0
2024-06-07 13:45:00,1609.98,1609.98,1608.55,1608.55,211.0,1609.98,1609.98,1608.55,1608.55,211.0
2024-06-07 13:50:00,1607.71,1608.4,1607.71,1608.0,300.0,1607.71,1608.4,1607.71,1608.0,300.0
2024-06-07 13:55:00,1608.5,1608.5,1607.03,1607.08,1081.0,1608.5,1608.5,1607.03,1607.08,1081.0
2024-06-07 14:00:00,1606.0,1606.0,1604.0,1604.0,400.0,1606.0,1606.0,1604.0,1604.0,400.0
2024-06-07 14:05:00,1601.94,1602.02,1598.55,1602.02,3086.0,1601.94,1602.02,1598.55,1602.02,3086.0
2024-06-07 14:10:00,1598.23,1598.23,1598.22,1598.23,108.0,1598.23,1598.23,1598.22,1598.23,108.0
2024-06-07 14:15:00,1596.66,1600.42,1596.66,1599.41,1391.0,1596.66,1600.42,1596.66,1599.41,1391.0
2024-06-07 14:20:00,1598.87,1602.48,1598.87,1602.22,1398.0,1598.87,1602.48,1598.87,1602.22,1398.0
2024-06-07 14:25:00,1601.27,1602.6,1599.16,1602.6,613.0,1601.27,1602.6,1599.16,1602.6,613.0
2024-06-07 14:30:00,1601.41,1601.41,1600.26,1600.79,722.0,1601.41,1601.41,1600.26,1600.79,722.0
2024-06-07 14:35:00,1599.73,1599.73,1598.2,1598.2,300.0,1599.73,1599.73,1598.2,1598.2,300.0
2024-06-07 14:40:00,1598.21,1599.98,1598.21,1598.82,1558.0,1598.21,1599.98,1598.21,1598.82,1558.0
2024-06-07 14:45:00,1598.3,1599.36,1598.03,1599.36,1023.0,1598.3,1599.36,1598.03,1599.36,1023.0
2024-06-07 14:50:00,1597.86,1597.86,1596.48,1596.48,300.0,1597.86,1597.86,1596.48,1596.48,300.0
2024-06-07 14:55:00,1597.22,1597.26,1594.8,1595.63,2200.0,1597.22,1597.26,1594.8,1595.63,2200.0
2024-06-07 15:00:00,1593.09,1595.81,1593.09,1595.0,600.0,1593.09,1595.81,1593.09,1595.0,600.0
2024-06-07 15:05:00,1596.98,1597.42,1596.11,1597.41,300.0,1596.98,1597.42,1596.11,1597.41,300.0
2024-06-07 15:10:00,1595.86,1596.38,1595.47,1595.47,872.0,1595.86,1596.38,1595.47,1595.47,872.0
2024-06-07 15:15:00,1597.05,1597.87,1597.0,1597.87,1313.0,1597.05,1597.87,1597.0,1597.87,1313.0
2024-06-07 15:20:00,1597.0,1598.71,1596.97,1598.51,1720.0,1597.0,1598.71,1596.97,1598.51,1720.0
2024-06-07 15:25:00,1597.48,1600.16,1596.99,1596.99,2242.0,1597.48,1600.16,1596.99,1596.99,2242.0
2024-06-07 15:30:00,1599.05,1603.42,1599.05,1603.42,300.0,1599.05,1603.42,1599.05,1603.42,300.0
2024-06-07 15:35:00,1603.37,1603.37,1601.65,1603.11,1111.0,1603.37,1603.37,1601.65,1603.11,1111.0
2024-06-07 15:40:00,1603.12,1604.99,1601.26,1601.27,2249.0,1603.12,1604.99,1601.26,1601.27,2249.0
2024-06-07 15:45:00,1602.38,1603.06,1600.99,1600.99,846.0,1602.38,1603.06,1600.99,1600.99,846.0
2024-06-07 15:50:00,1598.97,1601.86,1597.0,1599.14,3888.0,1598.97,1601.86,1597.0,1599.14,3888.0
2024-06-07 15:55:00,1598.76,1601.16,1596.94,1600.97,5589.0,1598.76,1601.16,1596.94,1600.97,5589.0
2024-06-10 09:30:00,1589.48,1589.48,1583.67,1583.67,2095.0,1589.48,1589.48,1583.67,1583.67,2095.0
2024-06-10 09:35:00,1595.08,1595.4,1595.08,1595.4,200.0,1595.08,1595.4,1595.08,1595.4,200.0
2024-06-10 09:40:00,1595.0,1595.38,1595.0,1595.38,471.0,1595.0,1595.38,1595.0,1595.38,471.0
2024-06-10 09:45:00,1595.38,1595.38,1595.38,1595.38,0.0,1595.38,1595.38,1595.38,1595.38,0.0
2024-06-10 09:50:00,1595.04,1595.51,1593.84,1595.51,300.0,1595.04,1595.51,1593.84,1595.51,300.0
2024-06-10 09:55:00,1595.44,1595.58,1595.01,1595.02,513.0,1595.44,1595.58,1595.01,1595.02,513.0
2024-06-10 10:00:00,1596.62,1604.0,1596.61,1601.57,3647.0,1596.62,1604.0,1596.61,1601.57,3647.0
2024-06-10 10:05:00,1599.08,1603.58,1599.08,1603.58,500.0,1599.08,1603.58,1599.08,1603.58,500.0
2024-06-10 10:10:00,1601.7,1603.98,1600.71,1600.71,596.0,1601.7,1603.98,1600.71,1600.71,596.0
2024-06-10 10:15:00,1600.71,1600.71,1600.71,1600.71,0.0,1600.71,1600.71,1600.71,1600.71,0.0
2024-06-10 10:20:00,1600.98,1600.99,1597.95,1597.95,800.0,1600.98,1600.99,1597.95,1597.95,800.0
2024-06-10 10:25:00,1596.27,1597.75,1592.96,1597.75,1549.0,1596.27,1597.75,1592.96,1597.75,1549.0
2024-06-10 10:30:00,1597.75,1597.75,1597.75,1597.75,0.0,1597.75,1597.75,1597.75,1597.75,0.0
2024-06-10 10:35:00,1599.9,1600.0,1597.32,1597.73,1480.0,1599.9,1600.0,1597.32,1597.73,1480.0
2024-06-10 10:40:00,1599.15,1600.06,1599.15,1600.06,400.0,1599.15,1600.06,1599.15,1600.06,400.0
2024-06-10 10:45:00,1600.06,1600.06,1600.06,1600.06,0.0,1600.06,1600.06,1600.06,1600.06,0.0
2024-06-10 10:50:00,1603.0,1604.0,1602.61,1604.0,2189.0,1603.0,1604.0,1602.61,1604.0,2189.0
2024-06-10 10:55:00,1604.86,1605.59,1604.85,1605.59,200.0,1604.86,1605.59,1604.85,1605.59,200.0
2024-06-10 11:00:00,1604.0,1604.0,1603.08,1603.09,503.0,1604.0,1604.0,1603.08,1603.09,503.0
2024-06-10 11:05:00,1602.96,1602.96,1602.55,1602.55,214.0,1602.96,1602.96,1602.55,1602.55,214.0
2024-06-10 11:10:00,1601.39,1603.68,1601.39,1603.68,603.0,1601.39,1603.68,1601.39,1603.68,603.0
2024-06-10 11:15:00,1603.68,1603.68,1603.68,1603.68,0.0,1603.68,1603.68,1603.68,1603.68,0.0
2024-06-10 11:20:00,1604.63,1610.15,1604.61,1610.15,2971.0,1604.63,1610.15,1604.61,1610.15,2971.0
2024-06-10 11:25:00,1610.22,1610.73,1610.22,1610.29,500.0,1610.22,1610.73,1610.22,1610.29,500.0
2024-06-10 11:30:00,1610.17,1614.14,1609.0,1612.16,6816.0,1610.17,1614.14,1609.0,1612.16,6816.0
2024-06-10 11:35:00,1610.03,1611.06,1609.99,1611.06,600.0,1610.03,1611.06,1609.99,1611.06,600.0
2024-06-10 11:40:00,1611.06,1611.06,1611.06,1611.06,0.0,1611.06,1611.06,1611.06,1611.06,0.0
2024-06-10 11:45:00,1608.51,1608.51,1608.51,1608.51,100.0,1608.51,1608.51,1608.51,1608.51,100.0
2024-06-10 11:50:00,1608.51,1608.51,1608.51,1608.51,0.0,1608.51,1608.51,1608.51,1608.51,0.0
2024-06-10 11:55:00,1608.52,1608.52,1605.08,1605.09,200.0,1608.52,1608.52,1605.08,1605.09,200.0
2024-06-10 12:00:00,1605.26,1606.88,1605.26,1605.26,305.0,1605.26,1606.88,1605.26,1605.26,305.0
2024-06-10 12:05:00,1604.31,1605.19,1604.31,1605.19,200.0,1604.31,1605.19,1604.31,1605.19,200.0
2024-06-10 12:10:00,1605.13,1606.92,1605.12,1606.92,473.0,1605.13,1606.92,1605.12,1606.92,473.0
2024-06-10 12:15:00,1607.23,1607.23,1605.05,1606.11,565.0,1607.23,1607.23,1605.05,1606.11,565.0
2024-06-10 12:20:00,1607.11,1607.23,1607.11,1607.18,953.0,1607.11,1607.23,1607.11,1607.18,953.0
2024-06-10 12:25:00,1607.18,1607.18,1607.18,1607.18,0.0,1607.18,1607.18,1607.18,1607.18,0.0
2024-06-10 12:30:00,1607.18,1607.18,1607.18,1607.18,0.0,1607.18,1607.18,1607.18,1607.18,0.0
2024-06-10 12:35:00,1608.16,1608.17,1607.59,1607.6,400.0,1608.16,1608.17,1607.59,1607.6,400.0
2024-06-10 12:40:00,1607.6,1607.6,1607.6,1607.6,0.0,1607.6,1607.6,1607.6,1607.6,0.0
2024-06-10 12:45:00,1600.21,1600.4,1600.21,1600.4,300.0,1600.21,1600.4,1600.21,1600.4,300.0
2024-06-10 12:50:00,1600.4,1600.4,1600.4,1600.4,0.0,1600.4,1600.4,1600.4,1600.4,0.0
2024-06-10 12:55:00,1601.11,1604.3,1600.5,1603.89,3342.0,1601.11,1604.3,1600.5,1603.89,3342.0
2024-06-10 13:00:00,1604.8,1606.27,1603.06,1606.27,2829.0,1604.8,1606.27,1603.06,1606.27,2829.0
2024-06-10 13:05:00,1606.39,1606.4,1606.39,1606.4,504.0,1606.39,1606.4,1606.39,1606.4,504.0
2024-06-10 13:10:00,1606.0,1606.3,1606.0,1606.3,375.0,1606.0,1606.3,1606.0,1606.3,375.0
2024-06-10 13:15:00,1606.3,1606.3,1606.3,1606.3,0.0,1606.3,1606.3,1606.3,1606.3,0.0
2024-06-10 13:20:00,1602.13,1602.13,1602.13,1602.13,100.0,1602.13,1602.13,1602.13,1602.13,100.0
2024-06-10 13:25:00,1599.64,1599.73,1599.0,1599.73,300.0,1599.64,1599.73,1599.0,1599.73,300.0
2024-06-10 13:30:00,1596.69,1596.69,1596.69,1596.69,100.0,1596.69,1596.69,1596.69,1596.69,100.0
2024-06-10 13:35:00,1597.42,1597.91,1597.42,1597.9,200.0,1597.42,1597.91,1597.42,1597.9,200.0
2024-06-10 13:40:00,1597.9,1597.9,1595.93,1596.54,300.0,1597.9,1597.9,1595.93,1596.54,300.0
2024-06-10 13:45:00,1599.36,1600.1,1599.36,1600.1,654.0,1599.36,1600.1,1599.36,1600.1,654.0
2024-06-10 13:50:00,1601.78,1601.79,1601.78,1601.78,150.0,1601.78,1601.79,1601.78,1601.78,150.0
2024-06-10 13:55:00,1600.1,1600.1,1598.33,1599.19,498.0,1600.1,1600.1,1598.33,1599.19,498.0
2024-06-10 14:00:00,1599.19,1599.19,1599.19,1599.19,0.0,1599.19,1599.19,1599.19,1599.19,0.0
2024-06-10 14:05:00,1599.19,1599.19,1599.19,1599.19,0.0,1599.19,1599.19,1599.19,1599.19,0.0
2024-06-10 14:10:00,1596.79,1598.46,1596.78,1598.46,250.0,1596.79,1598.46,1596.78,1598.46,250.0
2024-06-10 14:15:00,1597.15,1597.69,1597.15,1597.23,800.0,1597.15,1597.69,1597.15,1597.23,800.0
2024-06-10 14:20:00,1597.47,1597.47,1597.15,1597.15,300.0,1597.47,1597.47,1597.15,1597.15,300.0
2024-06-10 14:25:00,1597.15,1597.15,1597.15,1597.15,0.0,1597.15,1597.15,1597.15,1597.15,0.0
2024-06-10 14:30:00,1598.98,1598.98,1598.98,1598.98,100.0,1598.98,1598.98,1598.98,1598.98,100.0
2024-06-10 14:35:00,1596.82,1598.78,1596.8,1598.78,1111.0,1596.82,1598.78,1596.8,1598.78,1111.0
2024-06-10 14:40:00,1598.01,1600.18,1598.01,1599.02,400.0,1598.01,1600.18,1598.01,1599.02,400.0
2024-06-10 14:45:00,1599.02,1601.88,1599.01,1601.88,450.0,1599.02,1601.88,1599.01,1601.88,450.0
2024-06-10 14:50:00,1601.22,1602.44,1601.13,1602.44,700.0,1601.22,1602.44,1601.13,1602.44,700.0
2024-06-10 14:55:00,1601.37,1601.37,1601.13,1601.34,700.0,1601.37,1601.37,1601.13,1601.34,700.0
2024-06-10 15:00:00,1602.18,1602.18,1602.17,1602.18,100.0,1602.18,1602.18,1602.17,1602.18,100.0
2024-06-10 15:05:00,1602.25,1603.94,1600.67,1600.68,502.0,1602.25,1603.94,1600.67,1600.68,502.0
2024-06-10 15:10:00,1602.31,1607.0,1602.31,1607.0,1614.0,1602.31,1607.0,1602.31,1607.0,1614.0
2024-06-10 15:15:00,1607.19,1608.18,1606.38,1606.69,1065.0,1607.19,1608.18,1606.38,1606.69,1065.0
2024-06-10 15:20:00,1605.76,1605.76,1605.76,1605.76,187.0,1605.76,1605.76,1605.76,1605.76,187.0
2024-06-10 15:25:00,1605.13,1606.23,1603.82,1606.23,1108.0,1605.13,1606.23,1603.82,1606.23,1108.0
2024-06-10 15:30:00,1606.23,1606.81,1605.48,1606.81,600.0,1606.23,1606.81,1605.48,1606.81,600.0
2024-06-10 15:35:00,1606.93,1608.08,1606.92,1607.9,440.0,1606.93,1608.08,1606.92,1607.9,440.0
2024-06-10 15:40:00,1607.31,1607.56,1606.0,1606.01,500.0,1607.31,1607.56,1606.0,1606.01,500.0
2024-06-10 15:45:00,1606.0,1606.0,1604.18,1604.88,1000.0,1606.0,1606.0,1604.18,1604.88,1000.0
2024-06-10 15:50:00,1604.14,1605.06,1603.19,1604.15,2359.0,1604.14,1605.06,1603.19,1604.15,2359.0
2024-06-10 15:55:00,1604.17,1604.18,1600.77,1600.77,5465.0,1604.17,1604.18,1600.77,1600.77,5465.0
2024-06-11 09:30:00,1593.5,1601.45,1591.77,1600.77,3754.0,1593.5,1601.45,1591.77,1600.77,3754.0
2024-06-11 09:35:00,1598.12,1598.12,1590.06,1595.0,1231.0,1598.12,1598.12,1590.06,1595.0,1231.0
2024-06-11 09:40:00,1592.6,1592.6,1586.12,1586.12,756.0,1592.6,1592.6,1586.12,1586.12,756.0
2024-06-11 09:45:00,1590.52,1591.0,1590.52,1591.0,770.0,1590.52,1591.0,1590.52,1591.0,770.0
2024-06-11 09:50:00,1593.27,1594.07,1593.27,1594.07,201.0,1593.27,1594.07,1593.27,1594.07,201.0
2024-06-11 09:55:00,1597.02,1600.0,1596.87,1600.0,671.0,1597.02,1600.0,1596.87,1600.0,671.0
2024-06-11 10:00:00,1601.0,1601.0,1598.5,1600.0,781.0,1601.0,1601.0,1598.5,1600.0,781.0
2024-06-11 10:05:00,1600.26,1600.26,1595.0,1595.0,400.0,1600.26,1600.26,1595.0,1595.0,400.0
2024-06-11 10:10:00,1591.45,1591.45,1591.45,1591.45,100.0,1591.45,1591.45,1591.45,1591.45,100.0
2024-06-11 10:15:00,1591.45,1591.45,1591.45,1591.45,0.0,1591.45,1591.45,1591.45,1591.45,0.0
2024-06-11 10:20:00,1592.94,1594.4,1591.2,1594.4,828.0,1592.94,1594.4,1591.2,1594.4,828.0
2024-06-11 10:25:00,1594.4,1594.4,1594.4,1594.4,0.0,1594.4,1594.4,1594.4,1594.4,0.0
2024-06-11 10:30:00,1594.59,1594.59,1594.59,1594.59,300.0,1594.59,1594.59,1594.59,1594.59,300.0
2024-06-11 10:35:00,1591.46,1591.46,1590.54,1590.54,200.0,1591.46,1591.46,1590.54,1590.54,200.0
2024-06-11 10:40:00,1590.54,1590.54,1590.54,1590.54,0.0,1590.54,1590.54,1590.54,1590.54,0.0
2024-06-11 10:45:00,1589.98,1590.5,1588.99,1590.5,849.0,1589.98,1590.5,1588.99,1590.5,849.0
2024-06-11 10:50:00,1590.78,1590.93,1588.6,1590.22,1101.0,1590.78,1590.93,1588.6,1590.22,1101.0
2024-06-11 10:55:00,1588.6,1590.39,1588.59,1590.38,200.0,1588.6,1590.39,1588.59,1590.38,200.0
2024-06-11 11:00:00,1588.0,1588.98,1587.29,1588.98,800.0,1588.0,1588.98,1587.29,1588.98,800.0
2024-06-11 11:05:00,1588.98,1588.98,1588.98,1588.98,0.0,1588.98,1588.98,1588.98,1588.98,0.0
2024-06-11 11:10:00,1587.2,1587.2,1587.2,1587.2,100.0,1587.2,1587.2,1587.2,1587.2,100.0
2024-06-11 11:15:00,1588.26,1588.26,1586.15,1587.46,500.0,1588.26,1588.26,1586.15,1587.46,500.0
2024-06-11 11:20:00,1587.5,1587.63,1582.7,1584.53,2300.0,1587.5,1587.63,1582.7,1584.53,2300.0
2024-06-11 11:25:00,1584.53,1584.53,1584.53,1584.53,0.0,1584.53,1584.53,1584.53,1584.53,0.0
2024-06-11 11:30:00,1585.72,1586.21,1585.72,1586.21,300.0,1585.72,1586.21,1585.72,1586.21,300.0
2024-06-11 11:35:00,1586.08,1586.17,1586.08,1586.16,368.0,1586.08,1586.17,1586.08,1586.16,368.0
2024-06-11 11:40:00,1586.32,1586.32,1585.39,1585.39,2353.0,1586.32,1586.32,1585.39,1585.39,2353.0
2024-06-11 11:45:00,1586.35,1586.35,1586.34,1586.35,100.0,1586.35,1586.35,1586.34,1586.35,100.0
2024-06-11 11:50:00,1586.35,1586.35,1586.35,1586.35,0.0,1586.35,1586.35,1586.35,1586.35,0.0
2024-06-11 11:55:00,1586.35,1586.35,1586.35,1586.35,0.0,1586.35,1586.35,1586.35,1586.35,0.0
2024-06-11 12:00:00,1586.35,1586.35,1586.35,1586.35,0.0,1586.35,1586.35,1586.35,1586.35,0.0
2024-06-11 12:05:00,1586.57,1586.57,1586.57,1586.57,200.0,1586.57,1586.57,1586.57,1586.57,200.0
2024-06-11 12:10:00,1586.03,1586.24,1585.24,1586.24,1478.0,1586.03,1586.24,1585.24,1586.24,1478.0
2024-06-11 12:15:00,1583.04,1583.04,1580.91,1580.91,900.0,1583.04,1583.04,1580.91,1580.91,900.0
2024-06-11 12:20:00,1580.22,1580.22,1580.22,1580.22,100.0,1580.22,1580.22,1580.22,1580.22,100.0
2024-06-11 12:25:00,1580.26,1580.26,1580.26,1580.26,200.0,1580.26,1580.26,1580.26,1580.26,200.0
2024-06-11 12:30:00,1580.1,1580.35,1580.1,1580.35,400.0,1580.1,1580.35,1580.1,1580.35,400.0
2024-06-11 12:35:00,1580.9,1580.9,1579.01,1579.29,800.0,1580.9,1580.9,1579.01,1579.29,800.0
2024-06-11 12:40:00,1577.95,1578.83,1577.93,1578.06,2030.0,1577.95,1578.83,1577.93,1578.06,2030.0
2024-06-11 12:45:00,1578.17,1578.17,1578.17,1578.17,100.0,1578.17,1578.17,1578.17,1578.17,100.0
2024-06-11 12:50:00,1578.37,1578.37,1577.58,1577.58,360.0,1578.37,1578.37,1577.58,1577.58,360.0
2024-06-11 12:55:00,1576.52,1576.52,1575.11,1576.11,995.0,1576.52,1576.52,1575.11,1576.11,995.0
2024-06-11 13:00:00,1576.01,1579.3,1576.0,1579.3,899.0,1576.01,1579.3,1576.0,1579.3,899.0
2024-06-11 13:05:00,1580.31,1583.3,1580.12,1581.25,2208.0,1580.31,1583.3,1580.12,1581.25,2208.0
2024-06-11 13:10:00,1581.55,1581.55,1578.85,1578.85,1700.0,1581.55,1581.55,1578.85,1578.85,1700.0
2024-06-11 13:15:00,1579.38,1579.38,1577.64,1577.96,450.0,1579.38,1579.38,1577.64,1577.96,450.0
2024-06-11 13:20:00,1577.45,1577.45,1577.45,1577.45,100.0,1577.45,1577.45,1577.45,1577.45,100.0
2024-06-11 13:25:00,1577.45,1577.45,1577.45,1577.45,0.0,1577.45,1577.45,1577.45,1577.45,0.0
2024-06-11 13:30:00,1578.81,1578.81,1578.81,1578.81,100.0,1578.81,1578.81,1578.81,1578.81,100.0
2024-06-11 13:35:00,1579.22,1579.22,1579.21,1579.21,200.0,1579.22,1579.22,1579.21,1579.21,200.0
2024-06-11 13:40:00,1579.22,1579.22,1579.22,1579.22,530.0,1579.22,1579.22,1579.22,1579.22,530.0
2024-06-11 13:45:00,1579.25,1579.26,1577.43,1577.43,300.0,1579.25,1579.26,1577.43,1577.43,300.0
2024-06-11 13:50:00,1577.19,1577.19,1576.0,1576.66,1200.0,1577.19,1577.19,1576.0,1576.66,1200.0
2024-06-11 13:55:00,1577.03,1578.14,1576.1,1576.1,800.0,1577.03,1578.14,1576.1,1576.1,800.0
2024-06-11 14:00:00,1577.99,1580.63,1577.99,1579.93,500.0,1577.99,1580.63,1577.99,1579.93,500.0
2024-06-11 14:05:00,1579.02,1579.02,1579.02,1579.02,100.0,1579.02,1579.02,1579.02,1579.02,100.0
2024-06-11 14:10:00,1580.98,1580.98,1580.98,1580.98,100.0,1580.98,1580.98,1580.98,1580.98,100.0
2024-06-11 14:15:00,1583.0,1583.4,1582.73,1583.4,669.0,1583.0,1583.4,1582.73,1583.4,669.0
2024-06-11 14:20:00,1584.69,1584.69,1584.69,1584.69,100.0,1584.69,1584.69,1584.69,1584.69,100.0
2024-06-11 14:25:00,1584.69,1584.69,1584.69,1584.69,0.0,1584.69,1584.69,1584.69,1584.69,0.0
2024-06-11 14:30:00,1587.13,1587.13,1587.12,1587.13,500.0,1587.13,1587.13,1587.12,1587.13,500.0
2024-06-11 14:35:00,1587.13,1587.13,1587.13,1587.13,0.0,1587.13,1587.13,1587.13,1587.13,0.0
2024-06-11 14:40:00,1586.36,1586.36,1582.93,1582.93,600.0,1586.36,1586.36,1582.93,1582.93,600.0
2024-06-11 14:45:00,1582.93,1582.93,1582.93,1582.93,0.0,1582.93,1582.93,1582.93,1582.93,0.0
2024-06-11 14:50:00,1585.45,1585.45,1585.45,1585.45,100.0,1585.45,1585.45,1585.45,1585.45,100.0
2024-06-11 14:55:00,1582.15,1583.96,1582.15,1583.96,200.0,1582.15,1583.96,1582.15,1583.96,200.0
2024-06-11 15:00:00,1583.83,1584.94,1583.83,1584.88,700.0,1583.83,1584.94,1583.83,1584.88,700.0
2024-06-11 15:05:00,1584.13,1584.34,1584.13,1584.34,312.0,1584.13,1584.34,1584.13,1584.34,312.0
2024-06-11 15:10:00,1583.24,1583.24,1582.55,1582.56,200.0,1583.24,1583.24,1582.55,1582.56,200.0
2024-06-11 15:15:00,1583.02,1583.02,1581.52,1581.72,500.0,1583.02,1583.02,1581.52,1581.72,500.0
2024-06-11 15:20:00,1580.99,1582.44,1580.98,1581.41,1100.0,1580.99,1582.44,1580.98,1581.41,1100.0
2024-06-11 15:25:00,1581.5,1581.72,1581.5,1581.72,200.0,1581.5,1581.72,1581.5,1581.72,200.0
2024-06-11 15:30:00,1579.49,1580.36,1579.44,1579.45,300.0,1579.49,1580.36,1579.44,1579.45,300.0
2024-06-11 15:35:00,1580.55,1580.78,1578.6,1578.61,2376.0,1580.55,1580.78,1578.6,1578.61,2376.0
2024-06-11 15:40:00,1578.61,1579.12,1577.99,1579.12,950.0,1578.61,1579.12,1577.99,1579.12,950.0
2024-06-11 15:45:00,1579.85,1580.62,1579.8,1579.92,1626.0,1579.85,1580.62,1579.8,1579.92,1626.0
2024-06-11 15:50:00,1579.97,1581.2,1579.48,1581.07,2296.0,1579.97,1581.2,1579.48,1581.07,2296.0
2024-06-11 15:55:00,1581.92,1582.91,1578.98,1579.79,4863.0,1581.92,1582.91,1578.98,1579.79,4863.0
2024-06-12 09:30:00,1600.1,1606.49,1597.6,1600.96,6584.0,1600.1,1606.49,1597.6,1600.96,6584.0
2024-06-12 09:35:00,1599.45,1604.31,1598.74,1604.31,2541.0,1599.45,1604.31,1598.74,1604.31,2541.0
2024-06-12 09:40:00,1601.76,1609.0,1601.76,1608.97,1676.0,1601.76,1609.0,1601.76,1608.97,1676.0
2024-06-12 09:45:00,1609.0,1609.0,1600.95,1602.23,6239.0,1609.0,1609.0,1600.95,1602.23,6239.0
2024-06-12 09:50:00,1600.01,1603.0,1591.01,1595.55,2250.0,1600.01,1603.0,1591.01,1595.55,2250.0
2024-06-12 09:55:00,1593.32,1596.54,1576.14,1583.11,11322.0,1593.32,1596.54,1576.14,1583.11,11322.0
2024-06-12 10:00:00,1583.22,1588.21,1578.0,1585.7,3568.0,1583.22,1588.21,1578.0,1585.7,3568.0
2024-06-12 10:05:00,1588.0,1588.0,1583.13,1587.85,962.0,1588.0,1588.0,1583.13,1587.85,962.0
2024-06-12 10:10:00,1584.43,1586.72,1584.43,1584.59,300.0,1584.43,1586.72,1584.43,1584.59,300.0
2024-06-12 10:15:00,1585.55,1586.38,1583.06,1583.06,840.0,1585.55,1586.38,1583.06,1583.06,840.0
2024-06-12 10:20:00,1583.18,1587.76,1583.17,1585.5,1609.0,1583.18,1587.76,1583.17,1585.5,1609.0
2024-06-12 10:25:00,1587.27,1587.27,1581.58,1584.5,8426.0,1587.27,1587.27,1581.58,1584.5,8426.0
2024-06-12 10:30:00,1585.79,1591.15,1585.04,1589.14,1700.0,1585.79,1591.15,1585.04,1589.14,1700.0
2024-06-12 10:35:00,1587.11,1587.11,1583.52,1583.53,400.0,1587.11,1587.11,1583.52,1583.53,400.0
2024-06-12 10:40:00,1582.97,1583.68,1581.78,1583.68,1120.0,1582.97,1583.68,1581.78,1583.68,1120.0
2024-06-12 10:45:00,1582.98,1585.1,1581.01,1582.93,2095.0,1582.98,1585.1,1581.01,1582.93,2095.0
2024-06-12 10:50:00,1581.23,1582.11,1581.23,1582.11,200.0,1581.23,1582.11,1581.23,1582.11,200.0
2024-06-12 10:55:00,1579.98,1579.98,1579.98,1579.98,100.0,1579.98,1579.98,1579.98,1579.98,100.0
2024-06-12 11:00:00,1580.56,1580.56,1578.17,1578.17,878.0,1580.56,1580.56,1578.17,1578.17,878.0
2024-06-12 11:05:00,1581.82,1583.12,1581.82,1583.12,243.0,1581.82,1583.12,1581.82,1583.12,243.0
2024-06-12 11:10:00,1582.0,1582.0,1578.16,1578.16,500.0,1582.0,1582.0,1578.16,1578.16,500.0
2024-06-12 11:15:00,1577.81,1580.0,1577.81,1580.0,418.0,1577.81,1580.0,1577.81,1580.0,418.0
2024-06-12 11:20:00,1582.0,1582.0,1580.63,1582.0,600.0,1582.0,1582.0,1580.63,1582.0,600.0
2024-06-12 11:25:00,1582.69,1582.69,1582.68,1582.69,100.0,1582.69,1582.69,1582.68,1582.69,100.0
2024-06-12 11:30:00,1583.9,1583.9,1580.01,1580.01,626.0,1583.9,1583.9,1580.01,1580.01,626.0
2024-06-12 11:35:00,1580.01,1580.01,1580.01,1580.01,0.0,1580.01,1580.01,1580.01,1580.01,0.0
2024-06-12 11:40:00,1577.81,1580.5,1577.81,1579.55,1301.0,1577.81,1580.5,1577.81,1579.55,1301.0
2024-06-12 11:45:00,1579.55,1579.55,1579.55,1579.55,0.0,1579.55,1579.55,1579.55,1579.55,0.0
2024-06-12 11:50:00,1579.13,1579.58,1576.02,1579.58,440.0,1579.13,1579.58,1576.02,1579.58,440.0
2024-06-12 11:55:00,1579.58,1579.58,1579.58,1579.58,0.0,1579.58,1579.58,1579.58,1579.58,0.0
2024-06-12 12:00:00,1576.2,1577.56,1576.2,1577.56,200.0,1576.2,1577.56,1576.2,1577.56,200.0
2024-06-12 12:05:00,1576.61,1578.74,1573.96,1578.41,1493.0,1576.61,1578.74,1573.96,1578.41,1493.0
2024-06-12 12:10:00,1577.45,1578.0,1577.36,1578.0,1308.0,1577.45,1578.0,1577.36,1578.0,1308.0
2024-06-12 12:15:00,1578.84,1578.84,1578.84,1578.84,104.0,1578.84,1578.84,1578.84,1578.84,104.0
2024-06-12 12:20:00,1578.68,1583.03,1576.46,1581.86,1050.0,1578.68,1583.03,1576.46,1581.86,1050.0
2024-06-12 12:25:00,1582.11,1583.06,1582.11,1582.12,550.0,1582.11,1583.06,1582.11,1582.12,550.0
2024-06-12 12:30:00,1582.12,1582.12,1582.12,1582.12,0.0,1582.12,1582.12,1582.12,1582.12,0.0
2024-06-12 12:35:00,1582.71,1585.87,1582.7,1585.87,1000.0,1582.71,1585.87,1582.7,1585.87,1000.0
2024-06-12 12:40:00,1583.59,1583.59,1583.59,1583.59,300.0,1583.59,1583.59,1583.59,1583.59,300.0
2024-06-12 12:45:00,1583.88,1583.89,1580.0,1581.07,600.0,1583.88,1583.89,1580.0,1581.07,600.0
2024-06-12 12:50:00,1580.17,1582.53,1579.5,1582.53,2142.0,1580.17,1582.53,1579.5,1582.53,2142.0
2024-06-12 12:55:00,1583.18,1583.7,1582.0,1582.3,1571.0,1583.18,1583.7,1582.0,1582.3,1571.0
2024-06-12 13:00:00,1582.25,1583.69,1580.92,1583.69,360.0,1582.25,1583.69,1580.92,1583.69,360.0
2024-06-12 13:05:00,1583.7,1583.71,1583.19,1583.2,300.0,1583.7,1583.71,1583.19,1583.2,300.0
2024-06-12 13:10:00,1585.38,1585.38,1582.41,1584.13,1360.0,1585.38,1585.38,1582.41,1584.13,1360.0
2024-06-12 13:15:00,1584.47,1584.47,1584.47,1584.47,100.0,1584.47,1584.47,1584.47,1584.47,100.0
2024-06-12 13:20:00,1584.75,1587.33,1583.62,1587.33,2477.0,1584.75,1587.33,1583.62,1587.33,2477.0
2024-06-12 13:25:00,1587.14,1587.35,1587.0,1587.0,651.0,1587.14,1587.35,1587.0,1587.0,651.0
2024-06-12 13:30:00,1588.03,1588.03,1586.83,1586.96,720.0,1588.03,1588.03,1586.83,1586.96,720.0
2024-06-12 13:35:00,1587.35,1587.35,1587.35,1587.35,100.0,1587.35,1587.35,1587.35,1587.35,100.0
2024-06-12 13:40:00,1586.91,1586.92,1586.88,1586.91,300.0,1586.91,1586.92,1586.88,1586.91,300.0
2024-06-12 13:45:00,1586.82,1586.82,1586.82,1586.82,100.0,1586.82,1586.82,1586.82,1586.82,100.0
2024-06-12 13:50:00,1587.47,1587.47,1587.42,1587.42,200.0,1587.47,1587.47,1587.42,1587.42,200.0
2024-06-12 13:55:00,1587.58,1587.58,1587.26,1587.41,500.0,1587.58,1587.58,1587.26,1587.41,500.0
2024-06-12 14:00:00,1586.03,1586.03,1582.24,1584.13,600.0,1586.03,1586.03,1582.24,1584.13,600.0
2024-06-12 14:05:00,1583.35,1585.95,1580.05,1580.05,1205.0,1583.35,1585.95,1580.05,1580.05,1205.0
2024-06-12 14:10:00,1581.48,1582.0,1579.65,1579.65,878.0,1581.48,1582.0,1579.65,1579.65,878.0
2024-06-12 14:15:00,1579.7,1582.95,1579.7,1582.95,800.0,1579.7,1582.95,1579.7,1582.95,800.0
2024-06-12 14:20:00,1583.63,1584.67,1582.49,1584.67,400.0,1583.63,1584.67,1582.49,1584.67,400.0
2024-06-12 14:25:00,1582.54,1588.08,1582.49,1588.08,3216.0,1582.54,1588.08,1582.49,1588.08,3216.0
2024-06-12 14:30:00,1587.59,1588.03,1587.58,1587.99,700.0,1587.59,1588.03,1587.58,1587.99,700.0
2024-06-12 14:35:00,1587.37,1592.79,1586.1,1592.79,1100.0,1587.37,1592.79,1586.1,1592.79,1100.0
2024-06-12 14:40:00,1594.11,1594.11,1590.98,1590.98,1000.0,1594.11,1594.11,1590.98,1590.98,1000.0
2024-06-12 14:45:00,1587.24,1590.08,1587.24,1587.8,800.0,1587.24,1590.08,1587.24,1587.8,800.0
2024-06-12 14:50:00,1587.39,1587.4,1587.39,1587.39,100.0,1587.39,1587.4,1587.39,1587.39,100.0
2024-06-12 14:55:00,1590.51,1592.07,1590.51,1592.07,400.0,1590.51,1592.07,1590.51,1592.07,400.0
2024-06-12 15:00:00,1591.59,1596.54,1591.59,1596.5,1112.0,1591.59,1596.54,1591.59,1596.5,1112.0
2024-06-12 15:05:00,1595.05,1595.05,1594.68,1594.68,200.0,1595.05,1595.05,1594.68,1594.68,200.0
2024-06-12 15:10:00,1596.94,1599.0,1596.94,1599.0,865.0,1596.94,1599.0,1596.94,1599.0,865.0
2024-06-12 15:15:00,1599.0,1605.77,1599.0,1605.77,5869.0,1599.0,1605.77,1599.0,1605.77,5869.0
2024-06-12 15:20:00,1604.88,1606.52,1603.36,1603.36,1265.0,1604.88,1606.52,1603.36,1603.36,1265.0
2024-06-12 15:25:00,1596.26,1598.28,1595.04,1596.49,1808.0,1596.26,1598.28,1595.04,1596.49,1808.0
2024-06-12 15:30:00,1596.01,1599.0,1594.8,1596.07,596.0,1596.01,1599.0,1594.8,1596.07,596.0
2024-06-12 15:35:00,1596.21,1597.29,1595.46,1595.46,1700.0,1596.21,1597.29,1595.46,1595.46,1700.0
2024-06-12 15:40:00,1595.97,1596.43,1593.34,1594.68,2900.0,1595.97,1596.43,1593.34,1594.68,2900.0
2024-06-12 15:45:00,1595.01,1598.3,1594.14,1597.24,3400.0,1595.01,1598.3,1594.14,1597.24,3400.0
2024-06-12 15:50:00,1593.77,1597.62,1593.77,1597.13,2300.0,1593.77,1597.62,1593.77,1597.13,2300.0
2024-06-12 15:55:00,1600.59,1602.49,1596.77,1596.77,3444.0,1600.59,1602.49,1596.77,1596.77,3444.0
2024-06-13 09:30:00,1606.44,1617.11,1606.44,1614.36,4224.0,1606.44,1617.11,1606.44,1614.36,4224.0
2024-06-13 09:35:00,1610.5,1611.23,1593.0,1597.13,2400.0,1610.5,1611.23,1593.0,1597.13,2400.0
2024-06-13 09:40:00,1599.54,1605.0,1592.13,1596.13,3811.0,1599.54,1605.0,1592.13,1596.13,3811.0
2024-06-13 09:45:00,1597.21,1597.21,1590.53,1595.41,1262.0,1597.21,1597.21,1590.53,1595.41,1262.0
2024-06-13 09:50:00,1593.21,1595.22,1591.33,1594.24,1920.0,1593.21,1595.22,1591.33,1594.24,1920.0
2024-06-13 09:55:00,1593.38,1596.5,1593.38,1596.5,869.0,1593.38,1596.5,1593.38,1596.5,869.0
2024-06-13 10:00:00,1599.0,1600.05,1597.15,1598.02,3085.0,1599.0,1600.05,1597.15,1598.02,3085.0
2024-06-13 10:05:00,1600.0,1601.09,1596.38,1599.57,5915.0,1600.0,1601.09,1596.38,1599.57,5915.0
2024-06-13 10:10:00,1599.52,1599.52,1591.25,1591.25,900.0,1599.52,1599.52,1591.25,1591.25,900.0
2024-06-13 10:15:00,1591.03,1591.03,1585.56,1586.24,2491.0,1591.03,1591.03,1585.56,1586.24,2491.0
2024-06-13 10:20:00,1586.5,1588.0,1575.2,1578.39,3663.0,1586.5,1588.0,1575.2,1578.39,3663.0
2024-06-13 10:25:00,1578.34,1580.18,1578.34,1580.0,1250.0,1578.34,1580.18,1578.34,1580.0,1250.0
2024-06-13 10:30:00,1579.81,1583.48,1579.81,1583.48,2097.0,1579.81,1583.48,1579.81,1583.48,2097.0
2024-06-13 10:35:00,1578.07,1581.44,1578.07,1581.44,300.0,1578.07,1581.44,1578.07,1581.44,300.0
2024-06-13 10:40:00,1580.64,1581.77,1580.64,1581.77,200.0,1580.64,1581.77,1580.64,1581.77,200.0
2024-06-13 10:45:00,1582.19,1582.48,1579.5,1579.5,1258.0,1582.19,1582.48,1579.5,1579.5,1258.0
2024-06-13 10:50:00,1580.0,1580.0,1577.5,1579.27,300.0,1580.0,1580.0,1577.5,1579.27,300.0
2024-06-13 10:55:00,1580.69,1580.69,1578.61,1578.61,300.0,1580.69,1580.69,1578.61,1578.61,300.0
2024-06-13 11:00:00,1578.61,1578.61,1578.61,1578.61,0.0,1578.61,1578.61,1578.61,1578.61,0.0
2024-06-13 11:05:00,1576.5,1577.89,1572.53,1577.34,6346.0,1576.5,1577.89,1572.53,1577.34,6346.0
2024-06-13 11:10:00,1577.36,1583.93,1577.06,1580.58,1700.0,1577.36,1583.93,1577.06,1580.58,1700.0
2024-06-13 11:15:00,1580.58,1580.58,1580.58,1580.58,0.0,1580.58,1580.58,1580.58,1580.58,0.0
2024-06-13 11:20:00,1579.16,1583.46,1579.16,1583.46,300.0,1579.16,1583.46,1579.16,1583.46,300.0
2024-06-13 11:25:00,1582.4,1583.83,1582.4,1582.67,500.0,1582.4,1583.83,1582.4,1582.67,500.0
2024-06-13 11:30:00,1580.95,1586.64,1580.95,1586.4,2101.0,1580.95,1586.64,1580.95,1586.4,2101.0
2024-06-13 11:35:00,1585.78,1589.67,1585.78,1589.19,800.0,1585.78,1589.67,1585.78,1589.19,800.0
2024-06-13 11:40:00,1590.17,1590.17,1590.17,1590.17,100.0,1590.17,1590.17,1590.17,1590.17,100.0
2024-06-13 11:45:00,1590.17,1590.17,1590.17,1590.17,0.0,1590.17,1590.17,1590.17,1590.17,0.0
2024-06-13 11:50:00,1590.51,1590.51,1590.29,1590.29,500.0,1590.51,1590.51,1590.29,1590.29,500.0
2024-06-13 11:55:00,1591.03,1591.03,1589.44,1589.74,584.0,1591.03,1591.03,1589.44,1589.74,584.0
2024-06-13 12:00:00,1589.74,1589.74,1589.74,1589.74,0.0,1589.74,1589.74,1589.74,1589.74,0.0
2024-06-13 12:05:00,1585.94,1585.94,1583.15,1583.15,500.0,1585.94,1585.94,1583.15,1583.15,500.0
2024-06-13 12:10:00,1583.15,1583.15,1583.15,1583.15,0.0,1583.15,1583.15,1583.15,1583.15,0.0
2024-06-13 12:15:00,1582.44,1583.52,1580.82,1583.52,525.0,1582.44,1583.52,1580.82,1583.52,525.0
2024-06-13 12:20:00,1582.46,1582.46,1578.11,1578.11,1639.0,1582.46,1582.46,1578.11,1578.11,1639.0
2024-06-13 12:25:00,1577.94,1578.76,1577.18,1578.6,900.0,1577.94,1578.76,1577.18,1578.6,900.0
2024-06-13 12:30:00,1578.6,1578.6,1578.6,1578.6,0.0,1578.6,1578.6,1578.6,1578.6,0.0
2024-06-13 12:35:00,1578.6,1578.6,1578.6,1578.6,0.0,1578.6,1578.6,1578.6,1578.6,0.0
2024-06-13 12:40:00,1583.09,1583.09,1579.82,1581.0,1479.0,1583.09,1583.09,1579.82,1581.0,1479.0
2024-06-13 12:45:00,1580.34,1580.48,1580.34,1580.48,200.0,1580.34,1580.48,1580.34,1580.48,200.0
2024-06-13 12:50:00,1580.06,1580.3,1580.05,1580.26,300.0,1580.06,1580.3,1580.05,1580.26,300.0
2024-06-13 12:55:00,1580.92,1580.92,1580.92,1580.92,100.0,1580.92,1580.92,1580.92,1580.92,100.0
2024-06-13 13:00:00,1580.69,1580.69,1580.68,1580.69,100.0,1580.69,1580.69,1580.68,1580.69,100.0
2024-06-13 13:05:00,1580.36,1580.7,1580.36,1580.7,200.0,1580.36,1580.7,1580.36,1580.7,200.0
2024-06-13 13:10:00,1578.88,1581.77,1578.88,1579.59,1450.0,1578.88,1581.77,1578.88,1579.59,1450.0
2024-06-13 13:15:00,1578.15,1578.58,1578.15,1578.26,629.0,1578.15,1578.58,1578.15,1578.26,629.0
2024-06-13 13:20:00,1578.09,1578.09,1578.09,1578.09,131.0,1578.09,1578.09,1578.09,1578.09,131.0
2024-06-13 13:25:00,1578.17,1578.17,1575.52,1575.52,501.0,1578.17,1578.17,1575.52,1575.52,501.0
2024-06-13 13:30:00,1576.43,1576.43,1576.42,1576.43,100.0,1576.43,1576.43,1576.42,1576.43,100.0
2024-06-13 13:35:00,1575.18,1575.25,1573.82,1573.82,600.0,1575.18,1575.25,1573.82,1573.82,600.0
2024-06-13 13:40:00,1575.9,1576.01,1574.71,1574.71,628.0,1575.9,1576.01,1574.71,1574.71,628.0
2024-06-13 13:45:00,1577.59,1578.4,1577.59,1578.39,200.0,1577.59,1578.4,1577.59,1578.39,200.0
2024-06-13 13:50:00,1579.21,1579.21,1578.0,1578.0,501.0,1579.21,1579.21,1578.0,1578.0,501.0
2024-06-13 13:55:00,1580.13,1580.13,1575.09,1575.09,261.0,1580.13,1580.13,1575.09,1575.09,261.0
2024-06-13 14:00:00,1574.4,1574.4,1574.4,1574.4,100.0,1574.4,1574.4,1574.4,1574.4,100.0
2024-06-13 14:05:00,1577.23,1577.7,1577.19,1577.69,500.0,1577.23,1577.7,1577.19,1577.69,500.0
2024-06-13 14:10:00,1578.52,1578.52,1578.52,1578.52,100.0,1578.52,1578.52,1578.52,1578.52,100.0
2024-06-13 14:15:00,1579.87,1579.87,1576.65,1578.28,506.0,1579.87,1579.87,1576.65,1578.28,506.0
2024-06-13 14:20:00,1579.19,1579.19,1578.16,1578.16,300.0,1579.19,1579.19,1578.16,1578.16,300.0
2024-06-13 14:25:00,1578.27,1579.49,1578.27,1579.49,305.0,1578.27,1579.49,1578.27,1579.49,305.0
2024-06-13 14:30:00,1578.41,1578.41,1578.33,1578.34,400.0,1578.41,1578.41,1578.33,1578.34,400.0
2024-06-13 14:35:00,1578.35,1580.79,1578.35,1580.79,1028.0,1578.35,1580.79,1578.35,1580.79,1028.0
2024-06-13 14:40:00,1581.0,1581.0,1581.0,1581.0,100.0,1581.0,1581.0,1581.0,1581.0,100.0
2024-06-13 14:45:00,1584.21,1584.21,1584.21,1584.21,100.0,1584.21,1584.21,1584.21,1584.21,100.0
2024-06-13 14:50:00,1582.5,1582.5,1582.5,1582.5,100.0,1582.5,1582.5,1582.5,1582.5,100.0
2024-06-13 14:55:00,1582.72,1584.71,1582.71,1584.71,300.0,1582.72,1584.71,1582.71,1584.71,300.0
2024-06-13 15:00:00,1582.96,1583.38,1580.46,1580.46,1515.0,1582.96,1583.38,1580.46,1580.46,1515.0
2024-06-13 15:05:00,1581.63,1581.64,1576.99,1579.48,789.0,1581.63,1581.64,1576.99,1579.48,789.0
2024-06-13 15:10:00,1581.7,1581.7,1581.0,1581.0,700.0,1581.7,1581.7,1581.0,1581.0,700.0
2024-06-13 15:15:00,1581.18,1581.18,1580.79,1581.06,302.0,1581.18,1581.18,1580.79,1581.06,302.0
2024-06-13 15:20:00,1581.25,1581.25,1577.15,1577.15,600.0,1581.25,1581.25,1577.15,1577.15,600.0
2024-06-13 15:25:00,1579.62,1579.75,1579.62,1579.75,200.0,1579.62,1579.75,1579.62,1579.75,200.0
2024-06-13 15:30:00,1579.77,1583.12,1579.76,1582.38,1101.0,1579.77,1583.12,1579.76,1582.38,1101.0
2024-06-13 15:35:00,1581.3,1582.35,1580.9,1582.35,600.0,1581.3,1582.35,1580.9,1582.35,600.0
2024-06-13 15:40:00,1582.44,1585.68,1582.06,1583.77,1426.0,1582.44,1585.68,1582.06,1583.77,1426.0
2024-06-13 15:45:00,1584.5,1585.41,1583.76,1583.98,1000.0,1584.5,1585.41,1583.76,1583.98,1000.0
2024-06-13 15:50:00,1581.48,1586.01,1581.08,1585.44,1155.0,1581.48,1586.01,1581.08,1585.44,1155.0
2024-06-13 15:55:00,1586.22,1586.72,1579.58,1579.58,3740.0,1586.22,1586.72,1579.58,1579.58,3740.0
2024-06-14 09:30:00,1581.81,1585.86,1576.14,1576.14,5928.0,1581.81,1585.86,1576.14,1576.14,5928.0
2024-06-14 09:35:00,1576.41,1578.36,1576.41,1578.36,549.0,1576.41,1578.36,1576.41,1578.36,549.0
2024-06-14 09:40:00,1580.71,1588.0,1580.71,1583.54,2696.0,1580.71,1588.0,1580.71,1583.54,2696.0
2024-06-14 09:45:00,1584.35,1587.25,1583.25,1587.24,946.0,1584.35,1587.25,1583.25,1587.24,946.0
2024-06-14 09:50:00,1585.47,1586.67,1582.45,1582.45,1452.0,1585.47,1586.67,1582.45,1582.45,1452.0
2024-06-14 09:55:00,1583.81,1583.81,1580.26,1580.26,981.0,1583.81,1583.81,1580.26,1580.26,981.0
2024-06-14 10:00:00,1580.8,1586.78,1579.91,1586.78,3294.0,1580.8,1586.78,1579.91,1586.78,3294.0
2024-06-14 10:05:00,1582.93,1582.94,1578.1,1582.88,1438.0,1582.93,1582.94,1578.1,1582.88,1438.0
2024-06-14 10:10:00,1582.48,1582.48,1582.47,1582.48,100.0,1582.48,1582.48,1582.47,1582.48,100.0
2024-06-14 10:15:00,1586.75,1586.75,1582.58,1584.44,2997.0,1586.75,1586.75,1582.58,1584.44,2997.0
2024-06-14 10:20:00,1583.13,1583.35,1582.76,1582.76,300.0,1583.13,1583.35,1582.76,1582.76,300.0
2024-06-14 10:25:00,1579.06,1580.37,1576.5,1576.5,1000.0,1579.06,1580.37,1576.5,1576.5,1000.0
2024-06-14 10:30:00,1576.21,1576.21,1576.21,1576.21,100.0,1576.21,1576.21,1576.21,1576.21,100.0
2024-06-14 10:35:00,1574.6,1575.0,1574.37,1575.0,400.0,1574.6,1575.0,1574.37,1575.0,400.0
2024-06-14 10:40:00,1577.82,1577.82,1576.78,1576.78,260.0,1577.82,1577.82,1576.78,1576.78,260.0
2024-06-14 10:45:00,1580.2,1580.2,1580.2,1580.2,100.0,1580.2,1580.2,1580.2,1580.2,100.0
2024-06-14 10:50:00,1580.09,1580.09,1580.0,1580.0,500.0,1580.09,1580.09,1580.0,1580.0,500.0
2024-06-14 10:55:00,1580.14,1580.14,1575.31,1576.63,1100.0,1580.14,1580.14,1575.31,1576.63,1100.0
2024-06-14 11:00:00,1576.23,1577.8,1573.83,1575.55,1229.0,1576.23,1577.8,1573.83,1575.55,1229.0
2024-06-14 11:05:00,1575.75,1575.75,1575.75,1575.75,100.0,1575.75,1575.75,1575.75,1575.75,100.0
2024-06-14 11:10:00,1574.83,1577.23,1574.83,1576.93,4400.0,1574.83,1577.23,1574.83,1576.93,4400.0
2024-06-14 11:15:00,1578.25,1578.25,1577.07,1578.0,427.0,1578.25,1578.25,1577.07,1578.0,427.0
2024-06-14 11:20:00,1578.08,1578.08,1576.71,1576.83,913.0,1578.08,1578.08,1576.71,1576.83,913.0
2024-06-14 11:25:00,1576.83,1578.0,1576.83,1577.63,1800.0,1576.83,1578.0,1576.83,1577.63,1800.0
2024-06-14 11:30:00,1577.1,1578.57,1573.41,1573.46,1900.0,1577.1,1578.57,1573.41,1573.46,1900.0
2024-06-14 11:35:00,1572.15,1572.15,1569.8,1570.0,1535.0,1572.15,1572.15,1569.8,1570.0,1535.0
2024-06-14 11:40:00,1570.0,1572.95,1570.0,1572.3,2460.0,1570.0,1572.95,1570.0,1572.3,2460.0
2024-06-14 11:45:00,1572.04,1572.04,1572.04,1572.04,100.0,1572.04,1572.04,1572.04,1572.04,100.0
2024-06-14 11:50:00,1570.0,1570.0,1570.0,1570.0,100.0,1570.0,1570.0,1570.0,1570.0,100.0
2024-06-14 11:55:00,1578.0,1578.0,1576.77,1576.77,441.0,1578.0,1578.0,1576.77,1576.77,441.0
2024-06-14 12:00:00,1578.79,1578.79,1576.96,1576.96,495.0,1578.79,1578.79,1576.96,1576.96,495.0
2024-06-14 12:05:00,1576.12,1576.12,1575.29,1575.5,600.0,1576.12,1576.12,1575.29,1575.5,600.0
2024-06-14 12:10:00,1575.0,1575.0,1575.0,1575.0,2670.0,1575.0,1575.0,1575.0,1575.0,2670.0
2024-06-14 12:15:00,1574.47,1574.47,1571.22,1572.0,704.0,1574.47,1574.47,1571.22,1572.0,704.0
2024-06-14 12:20:00,1570.28,1570.28,1570.28,1570.28,100.0,1570.28,1570.28,1570.28,1570.28,100.0
2024-06-14 12:25:00,1570.28,1570.28,1570.28,1570.28,0.0,1570.28,1570.28,1570.28,1570.28,0.0
2024-06-14 12:30:00,1570.0,1570.0,1567.5,1567.5,700.0,1570.0,1570.0,1567.5,1567.5,700.0
2024-06-14 12:35:00,1567.99,1568.0,1566.58,1566.71,2157.0,1567.99,1568.0,1566.58,1566.71,2157.0
2024-06-14 12:40:00,1565.45,1565.45,1563.0,1563.2,1000.0,1565.45,1565.45,1563.0,1563.2,1000.0
2024-06-14 12:45:00,1563.2,1563.2,1563.2,1563.2,0.0,1563.2,1563.2,1563.2,1563.2,0.0
2024-06-14 12:50:00,1564.23,1564.27,1562.14,1562.14,300.0,1564.23,1564.27,1562.14,1562.14,300.0
2024-06-14 12:55:00,1563.0,1566.4,1563.0,1566.4,765.0,1563.0,1566.4,1563.0,1566.4,765.0
2024-06-14 13:00:00,1568.14,1568.17,1566.88,1566.88,400.0,1568.14,1568.17,1566.88,1566.88,400.0
2024-06-14 13:05:00,1566.88,1566.88,1566.88,1566.88,0.0,1566.88,1566.88,1566.88,1566.88,0.0
2024-06-14 13:10:00,1566.57,1566.57,1566.57,1566.57,100.0,1566.57,1566.57,1566.57,1566.57,100.0
2024-06-14 13:15:00,1566.57,1566.57,1566.57,1566.57,0.0,1566.57,1566.57,1566.57,1566.57,0.0
2024-06-14 13:20:00,1566.57,1566.57,1566.57,1566.57,0.0,1566.57,1566.57,1566.57,1566.57,0.0
2024-06-14 13:25:00,1566.57,1566.57,1566.57,1566.57,0.0,1566.57,1566.57,1566.57,1566.57,0.0
2024-06-14 13:30:00,1567.29,1568.58,1567.29,1568.58,300.0,1567.29,1568.58,1567.29,1568.58,300.0
2024-06-14 13:35:00,1568.58,1568.58,1568.58,1568.58,0.0,1568.58,1568.58,1568.58,1568.58,0.0
2024-06-14 13:40:00,1567.73,1567.79,1567.0,1567.64,1109.0,1567.73,1567.79,1567.0,1567.64,1109.0
2024-06-14 13:45:00,1567.64,1567.64,1567.64,1567.64,0.0,1567.64,1567.64,1567.64,1567.64,0.0
2024-06-14 13:50:00,1567.0,1569.09,1567.0,1569.09,200.0,1567.0,1569.09,1567.0,1569.09,200.0
2024-06-14 13:55:00,1569.09,1569.09,1569.09,1569.09,0.0,1569.09,1569.09,1569.09,1569.09,0.0
2024-06-14 14:00:00,1566.33,1566.33,1564.0,1564.0,818.0,1566.33,1566.33,1564.0,1564.0,818.0
2024-06-14 14:05:00,1563.58,1563.58,1563.0,1563.0,858.0,1563.58,1563.58,1563.0,1563.0,858.0
2024-06-14 14:10:00,1562.25,1562.25,1562.25,1562.25,100.0,1562.25,1562.25,1562.25,1562.25,100.0
2024-06-14 14:15:00,1562.78,1562.78,1561.0,1561.13,900.0,1562.78,1562.78,1561.0,1561.13,900.0
2024-06-14 14:20:00,1561.13,1561.13,1561.13,1561.13,0.0,1561.13,1561.13,1561.13,1561.13,0.0
2024-06-14 14:25:00,1563.98,1563.98,1563.98,1563.98,100.0,1563.98,1563.98,1563.98,1563.98,100.0
2024-06-14 14:30:00,1562.03,1562.03,1562.03,1562.03,100.0,1562.03,1562.03,1562.03,1562.03,100.0
2024-06-14 14:35:00,1561.36,1561.44,1561.36,1561.44,200.0,1561.36,1561.44,1561.36,1561.44,200.0
2024-06-14 14:40:00,1563.34,1563.34,1563.34,1563.34,200.0,1563.34,1563.34,1563.34,1563.34,200.0
2024-06-14 14:45:00,1563.46,1566.75,1563.46,1566.75,2751.0,1563.46,1566.75,1563.46,1566.75,2751.0
2024-06-14 14:50:00,1566.88,1566.88,1566.88,1566.88,500.0,1566.88,1566.88,1566.88,1566.88,500.0
2024-06-14 14:55:00,1568.15,1568.73,1567.27,1568.73,500.0,1568.15,1568.73,1567.27,1568.73,500.0
2024-06-14 15:00:00,1567.14,1567.14,1567.14,1567.14,150.0,1567.14,1567.14,1567.14,1567.14,150.0
2024-06-14 15:05:00,1567.14,1567.14,1567.14,1567.14,0.0,1567.14,1567.14,1567.14,1567.14,0.0
2024-06-14 15:10:00,1572.14,1572.36,1572.14,1572.36,400.0,1572.14,1572.36,1572.14,1572.36,400.0
2024-06-14 15:15:00,1573.56,1574.84,1572.06,1573.09,1803.0,1573.56,1574.84,1572.06,1573.09,1803.0
2024-06-14 15:20:00,1572.74,1574.53,1572.73,1574.53,400.0,1572.74,1574.53,1572.73,1574.53,400.0
2024-06-14 15:25:00,1574.37,1575.61,1573.39,1575.61,900.0,1574.37,1575.61,1573.39,1575.61,900.0
2024-06-14 15:30:00,1575.61,1575.61,1575.61,1575.61,0.0,1575.61,1575.61,1575.61,1575.61,0.0
2024-06-14 15:35:00,1577.07,1577.99,1577.06,1577.99,600.0,1577.07,1577.99,1577.06,1577.99,600.0
2024-06-14 15:40:00,1578.79,1578.97,1577.8,1577.8,800.0,1578.79,1578.97,1577.8,1577.8,800.0
2024-06-14 15:45:00,1579.26,1579.26,1579.26,1579.26,100.0,1579.26,1579.26,1579.26,1579.26,100.0
2024-06-14 15:50:00,1580.99,1583.83,1579.69,1582.94,3257.0,1580.99,1583.83,1579.69,1582.94,3257.0
2024-06-14 15:55:00,1584.43,1587.98,1580.4,1580.59,11388.0,1584.43,1587.98,1580.4,1580.59,11388.0
2024-06-17 09:30:00,1580.06,1580.06,1575.0,1575.0,2728.0,1580.06,1580.06,1575.0,1575.0,2728.0
2024-06-17 09:35:00,1568.53,1569.85,1568.53,1569.85,234.0,1568.53,1569.85,1568.53,1569.85,234.0
2024-06-17 09:40:00,1574.05,1574.05,1570.27,1570.3,434.0,1574.05,1574.05,1570.27,1570.3,434.0
2024-06-17 09:45:00,1570.56,1576.43,1570.56,1576.43,1461.0,1570.56,1576.43,1570.56,1576.43,1461.0
2024-06-17 09:50:00,1577.23,1581.96,1575.67,1581.96,2262.0,1577.23,1581.96,1575.67,1581.96,2262.0
2024-06-17 09:55:00,1582.36,1587.62,1581.75,1585.55,3118.0,1582.36,1587.62,1581.75,1585.55,3118.0
2024-06-17 10:00:00,1585.55,1585.71,1579.39,1579.71,1907.0,1585.55,1585.71,1579.39,1579.71,1907.0
2024-06-17 10:05:00,1579.88,1579.88,1577.46,1578.44,1531.0,1579.88,1579.88,1577.46,1578.44,1531.0
2024-06-17 10:10:00,1578.0,1579.32,1577.16,1578.52,714.0,1578.0,1579.32,1577.16,1578.52,714.0
2024-06-17 10:15:00,1579.1,1579.1,1579.1,1579.1,255.0,1579.1,1579.1,1579.1,1579.1,255.0
2024-06-17 10:20:00,1581.73,1581.73,1573.9,1573.9,900.0,1581.73,1581.73,1573.9,1573.9,900.0
2024-06-17 10:25:00,1575.82,1579.93,1575.58,1578.35,900.0,1575.82,1579.93,1575.58,1578.35,900.0
2024-06-17 10:30:00,1579.39,1582.66,1579.11,1582.05,1100.0,1579.39,1582.66,1579.11,1582.05,1100.0
2024-06-17 10:35:00,1581.22,1584.3,1581.22,1584.3,569.0,1581.22,1584.3,1581.22,1584.3,569.0
2024-06-17 10:40:00,1579.55,1582.65,1579.55,1582.65,403.0,1579.55,1582.65,1579.55,1582.65,403.0
2024-06-17 10:45:00,1582.17,1582.17,1582.17,1582.17,209.0,1582.17,1582.17,1582.17,1582.17,209.0
2024-06-17 10:50:00,1579.81,1581.56,1578.92,1578.93,958.0,1579.81,1581.56,1578.92,1578.93,958.0
2024-06-17 10:55:00,1578.5,1579.82,1576.52,1579.82,800.0,1578.5,1579.82,1576.52,1579.82,800.0
2024-06-17 11:00:00,1580.29,1580.29,1580.28,1580.29,200.0,1580.29,1580.29,1580.28,1580.29,200.0
2024-06-17 11:05:00,1580.39,1580.4,1578.81,1580.16,500.0,1580.39,1580.4,1578.81,1580.16,500.0
2024-06-17 11:10:00,1580.25,1581.33,1580.21,1580.89,523.0,1580.25,1581.33,1580.21,1580.89,523.0
2024-06-17 11:15:00,1578.0,1578.14,1576.0,1577.9,1650.0,1578.0,1578.14,1576.0,1577.9,1650.0
2024-06-17 11:20:00,1576.5,1580.09,1576.0,1578.62,2202.0,1576.5,1580.09,1576.0,1578.62,2202.0
2024-06-17 11:25:00,1578.96,1578.96,1576.56,1576.74,400.0,1578.96,1578.96,1576.56,1576.74,400.0
2024-06-17 11:30:00,1577.38,1577.39,1573.9,1573.9,990.0,1577.38,1577.39,1573.9,1573.9,990.0
2024-06-17 11:35:00,1575.07,1575.07,1571.07,1571.07,600.0,1575.07,1575.07,1571.07,1571.07,600.0
2024-06-17 11:40:00,1570.17,1574.45,1570.17,1574.45,897.0,1570.17,1574.45,1570.17,1574.45,897.0
2024-06-17 11:45:00,1574.34,1574.82,1573.46,1574.82,659.0,1574.34,1574.82,1573.46,1574.82,659.0
2024-06-17 11:50:00,1573.89,1573.9,1573.89,1573.89,105.0,1573.89,1573.9,1573.89,1573.89,105.0
2024-06-17 11:55:00,1572.0,1573.87,1572.0,1572.6,1200.0,1572.0,1573.87,1572.0,1572.6,1200.0
2024-06-17 12:00:00,1572.99,1574.47,1572.99,1574.0,1695.0,1572.99,1574.47,1572.99,1574.0,1695.0
2024-06-17 12:05:00,1573.95,1573.95,1571.06,1571.06,400.0,1573.95,1573.95,1571.06,1571.06,400.0
2024-06-17 12:10:00,1571.06,1571.06,1568.64,1569.08,5410.0,1571.06,1571.06,1568.64,1569.08,5410.0
2024-06-17 12:15:00,1571.95,1574.11,1570.81,1573.04,1700.0,1571.95,1574.11,1570.81,1573.04,1700.0
2024-06-17 12:20:00,1573.0,1573.0,1573.0,1573.0,100.0,1573.0,1573.0,1573.0,1573.0,100.0
2024-06-17 12:25:00,1573.97,1573.99,1573.0,1573.0,949.0,1573.97,1573.99,1573.0,1573.0,949.0
2024-06-17 12:30:00,1574.0,1574.0,1573.99,1574.0,400.0,1574.0,1574.0,1573.99,1574.0,400.0
2024-06-17 12:35:00,1574.0,1574.0,1574.0,1574.0,0.0,1574.0,1574.0,1574.0,1574.0,0.0
2024-06-17 12:40:00,1574.48,1574.48,1573.29,1573.29,300.0,1574.48,1574.48,1573.29,1573.29,300.0
2024-06-17 12:45:00,1573.29,1573.29,1573.29,1573.29,0.0,1573.29,1573.29,1573.29,1573.29,0.0
2024-06-17 12:50:00,1572.44,1572.44,1571.95,1571.95,200.0,1572.44,1572.44,1571.95,1571.95,200.0
2024-06-17 12:55:00,1571.85,1571.85,1570.97,1571.19,500.0,1571.85,1571.85,1570.97,1571.19,500.0
2024-06-17 13:00:00,1570.41,1573.0,1570.41,1573.0,300.0,1570.41,1573.0,1570.41,1573.0,300.0
2024-06-17 13:05:00,1573.29,1573.29,1569.0,1569.01,1048.0,1573.29,1573.29,1569.0,1569.01,1048.0
2024-06-17 13:10:00,1568.01,1568.01,1566.66,1566.66,900.0,1568.01,1568.01,1566.66,1566.66,900.0
2024-06-17 13:15:00,1566.6,1567.39,1566.6,1567.38,300.0,1566.6,1567.39,1566.6,1567.38,300.0
2024-06-17 13:20:00,1569.58,1570.21,1568.98,1570.21,881.0,1569.58,1570.21,1568.98,1570.21,881.0
2024-06-17 13:25:00,1570.0,1570.27,1567.81,1568.68,2866.0,1570.0,1570.27,1567.81,1568.68,2866.0
2024-06-17 13:30:00,1567.0,1567.78,1565.0,1565.0,2028.0,1567.0,1567.78,1565.0,1565.0,2028.0
2024-06-17 13:35:00,1565.02,1568.22,1565.02,1568.08,2825.0,1565.02,1568.22,1565.02,1568.08,2825.0
2024-06-17 13:40:00,1568.77,1568.77,1568.0,1568.61,1300.0,1568.77,1568.77,1568.0,1568.61,1300.0
2024-06-17 13:45:00,1568.75,1569.85,1568.49,1568.49,1613.0,1568.75,1569.85,1568.49,1568.49,1613.0
2024-06-17 13:50:00,1568.12,1570.01,1568.12,1569.72,1000.0,1568.12,1570.01,1568.12,1569.72,1000.0
2024-06-17 13:55:00,1570.48,1570.48,1568.43,1569.67,425.0,1570.48,1570.48,1568.43,1569.67,425.0
2024-06-17 14:00:00,1569.74,1570.59,1569.31,1569.71,989.0,1569.74,1570.59,1569.31,1569.71,989.0
2024-06-17 14:05:00,1570.61,1570.61,1569.74,1569.74,492.0,1570.61,1570.61,1569.74,1569.74,492.0
2024-06-17 14:10:00,1571.2,1571.57,1569.0,1569.0,820.0,1571.2,1571.57,1569.0,1569.0,820.0
2024-06-17 14:15:00,1567.96,1570.39,1567.96,1570.39,500.0,1567.96,1570.39,1567.96,1570.39,500.0
2024-06-17 14:20:00,1569.34,1570.31,1568.85,1568.85,400.0,1569.34,1570.31,1568.85,1568.85,400.0
2024-06-17 14:25:00,1569.49,1569.49,1569.49,1569.49,100.0,1569.49,1569.49,1569.49,1569.49,100.0
2024-06-17 14:30:00,1568.88,1569.5,1568.76,1568.77,440.0,1568.88,1569.5,1568.76,1568.77,440.0
2024-06-17 14:35:00,1567.42,1567.42,1566.5,1566.91,1796.0,1567.42,1567.42,1566.5,1566.91,1796.0
2024-06-17 14:40:00,1565.82,1565.82,1565.5,1565.5,200.0,1565.82,1565.82,1565.5,1565.5,200.0
2024-06-17 14:45:00,1566.1,1566.1,1564.5,1565.52,4016.0,1566.1,1566.1,1564.5,1565.52,4016.0
2024-06-17 14:50:00,1565.5,1565.6,1565.49,1565.6,200.0,1565.5,1565.6,1565.49,1565.6,200.0
2024-06-17 14:55:00,1565.25,1565.44,1564.5,1564.68,1280.0,1565.25,1565.44,1564.5,1564.68,1280.0
2024-06-17 15:00:00,1564.05,1564.05,1563.1,1563.1,899.0,1564.05,1564.05,1563.1,1563.1,899.0
2024-06-17 15:05:00,1562.75,1566.57,1562.75,1563.99,744.0,1562.75,1566.57,1562.75,1563.99,744.0
2024-06-17 15:10:00,1565.99,1566.69,1564.5,1565.0,1003.0,1565.99,1566.69,1564.5,1565.0,1003.0
2024-06-17 15:15:00,1565.93,1570.11,1565.64,1570.11,980.0,1565.93,1570.11,1565.64,1570.11,980.0
2024-06-17 15:20:00,1570.0,1572.01,1569.09,1571.83,920.0,1570.0,1572.01,1569.09,1571.83,920.0
2024-06-17 15:25:00,1571.68,1571.68,1569.73,1569.74,626.0,1571.68,1571.68,1569.73,1569.74,626.0
2024-06-17 15:30:00,1568.06,1568.06,1566.82,1566.82,993.0,1568.06,1568.06,1566.82,1566.82,993.0
2024-06-17 15:35:00,1566.32,1566.8,1564.72,1566.78,1272.0,1566.32,1566.8,1564.72,1566.78,1272.0
2024-06-17 15:40:00,1564.5,1565.11,1562.32,1564.08,2969.0,1564.5,1565.11,1562.32,1564.08,2969.0
2024-06-17 15:45:00,1562.32,1563.78,1558.93,1562.0,8782.0,1562.32,1563.78,1558.93,1562.0,8782.0
2024-06-17 15:50:00,1560.1,1560.37,1558.09,1559.38,4572.0,1560.1,1560.37,1558.09,1559.38,4572.0
2024-06-17 15:55:00,1560.5,1562.04,1557.5,1559.17,10244.0,1560.5,1562.04,1557.5,1559.17,10244.0
2024-06-18 09:30:00,1558.3,1563.99,1550.87,1555.0,4033.0,1558.3,1563.99,1550.87,1555.0,4033.0
2024-06-18 09:35:00,1555.0,1555.0,1550.0,1552.39,1791.0,1555.0,1555.0,1550.0,1552.39,1791.0
2024-06-18 09:40:00,1552.98,1555.0,1552.98,1554.0,1700.0,1552.98,1555.0,1552.98,1554.0,1700.0
2024-06-18 09:45:00,1551.47,1556.34,1551.46,1556.34,1750.0,1551.47,1556.34,1551.46,1556.34,1750.0
2024-06-18 09:50:00,1553.5,1556.51,1552.46,1556.51,1893.0,1553.5,1556.51,1552.46,1556.51,1893.0
2024-06-18 09:55:00,1554.81,1562.01,1554.81,1562.01,674.0,1554.81,1562.01,1554.81,1562.01,674.0
2024-06-18 10:00:00,1560.0,1570.48,1560.0,1570.48,1700.0,1560.0,1570.48,1560.0,1570.48,1700.0
2024-06-18 10:05:00,1571.01,1574.98,1569.13,1574.87,1640.0,1571.01,1574.98,1569.13,1574.87,1640.0
2024-06-18 10:10:00,1570.08,1581.79,1570.08,1581.79,3546.0,1570.08,1581.79,1570.08,1581.79,3546.0
2024-06-18 10:15:00,1579.85,1583.28,1578.0,1578.02,6076.0,1579.85,1583.28,1578.0,1578.02,6076.0
2024-06-18 10:20:00,1576.09,1576.09,1575.09,1575.11,300.0,1576.09,1576.09,1575.09,1575.11,300.0
2024-06-18 10:25:00,1575.04,1578.36,1575.03,1578.36,600.0,1575.04,1578.36,1575.03,1578.36,600.0
2024-06-18 10:30:00,1578.27,1582.47,1578.27,1581.8,2872.0,1578.27,1582.47,1578.27,1581.8,2872.0
2024-06-18 10:35:00,1582.87,1582.98,1580.0,1580.69,2589.0,1582.87,1582.98,1580.0,1580.69,2589.0
2024-06-18 10:40:00,1581.27,1582.6,1580.44,1580.8,1405.0,1581.27,1582.6,1580.44,1580.8,1405.0
2024-06-18 10:45:00,1578.89,1579.36,1573.0,1579.36,3208.0,1578.89,1579.36,1573.0,1579.36,3208.0
2024-06-18 10:50:00,1576.55,1577.81,1574.0,1577.81,2940.0,1576.55,1577.81,1574.0,1577.81,2940.0
2024-06-18 10:55:00,1574.41,1574.41,1571.55,1573.56,1450.0,1574.41,1574.41,1571.55,1573.56,1450.0
2024-06-18 11:00:00,1572.38,1572.38,1572.38,1572.38,100.0,1572.38,1572.38,1572.38,1572.38,100.0
2024-06-18 11:05:00,1571.62,1573.32,1566.17,1573.32,1626.0,1571.62,1573.32,1566.17,1573.32,1626.0
2024-06-18 11:10:00,1569.75,1569.94,1569.03,1569.75,1313.0,1569.75,1569.94,1569.03,1569.75,1313.0
2024-06-18 11:15:00,1569.75,1569.75,1569.75,1569.75,0.0,1569.75,1569.75,1569.75,1569.75,0.0
2024-06-18 11:20:00,1572.56,1577.47,1572.56,1577.41,1100.0,1572.56,1577.47,1572.56,1577.41,1100.0
2024-06-18 11:25:00,1574.99,1576.58,1574.99,1576.58,950.0,1574.99,1576.58,1574.99,1576.58,950.0
2024-06-18 11:30:00,1576.69,1577.0,1576.69,1577.0,521.0,1576.69,1577.0,1576.69,1577.0,521.0
2024-06-18 11:35:00,1577.0,1578.5,1577.0,1577.92,1037.0,1577.0,1578.5,1577.0,1577.92,1037.0
2024-06-18 11:40:00,1576.98,1576.98,1576.98,1576.98,200.0,1576.98,1576.98,1576.98,1576.98,200.0
2024-06-18 11:45:00,1577.98,1578.2,1576.24,1576.24,650.0,1577.98,1578.2,1576.24,1576.24,650.0
2024-06-18 11:50:00,1577.46,1578.84,1575.89,1578.84,1220.0,1577.46,1578.84,1575.89,1578.84,1220.0
2024-06-18 11:55:00,1577.57,1578.44,1576.86,1578.44,1607.0,1577.57,1578.44,1576.86,1578.44,1607.0
2024-06-18 12:00:00,1577.69,1577.69,1577.69,1577.69,100.0,1577.69,1577.69,1577.69,1577.69,100.0
2024-06-18 12:05:00,1576.45,1576.52,1576.17,1576.17,400.0,1576.45,1576.52,1576.17,1576.17,400.0
2024-06-18 12:10:00,1576.17,1576.17,1576.17,1576.17,0.0,1576.17,1576.17,1576.17,1576.17,0.0
2024-06-18 12:15:00,1577.29,1577.29,1576.16,1576.16,200.0,1577.29,1577.29,1576.16,1576.16,200.0
2024-06-18 12:20:00,1576.16,1576.16,1576.16,1576.16,0.0,1576.16,1576.16,1576.16,1576.16,0.0
2024-06-18 12:25:00,1575.58,1575.58,1573.68,1573.68,754.0,1575.58,1575.58,1573.68,1573.68,754.0
2024-06-18 12:30:00,1572.19,1573.63,1571.46,1571.46,400.0,1572.19,1573.63,1571.46,1571.46,400.0
2024-06-18 12:35:00,1568.1,1568.68,1568.1,1568.68,200.0,1568.1,1568.68,1568.1,1568.68,200.0
2024-06-18 12:40:00,1570.31,1570.31,1567.51,1567.51,200.0,1570.31,1570.31,1567.51,1567.51,200.0
2024-06-18 12:45:00,1568.6,1568.6,1567.29,1567.35,400.0,1568.6,1568.6,1567.29,1567.35,400.0
2024-06-18 12:50:00,1567.97,1571.29,1567.97,1571.04,1498.0,1567.97,1571.29,1567.97,1571.04,1498.0
2024-06-18 12:55:00,1572.29,1575.34,1571.29,1575.34,400.0,1572.29,1575.34,1571.29,1575.34,400.0
2024-06-18 13:00:00,1575.13,1575.13,1575.12,1575.13,100.0,1575.13,1575.13,1575.12,1575.13,100.0
2024-06-18 13:05:00,1573.48,1573.48,1573.02,1573.05,400.0,1573.48,1573.48,1573.02,1573.05,400.0
2024-06-18 13:10:00,1573.38,1573.38,1573.12,1573.12,200.0,1573.38,1573.38,1573.12,1573.12,200.0
2024-06-18 13:15:00,1573.12,1573.12,1573.12,1573.12,0.0,1573.12,1573.12,1573.12,1573.12,0.0
2024-06-18 13:20:00,1572.1,1572.1,1570.44,1571.98,743.0,1572.1,1572.1,1570.44,1571.98,743.0
2024-06-18 13:25:00,1571.98,1571.98,1571.98,1571.98,0.0,1571.98,1571.98,1571.98,1571.98,0.0
2024-06-18 13:30:00,1569.99,1569.99,1567.9,1567.9,400.0,1569.99,1569.99,1567.9,1567.9,400.0
2024-06-18 13:35:00,1567.9,1567.9,1567.9,1567.9,0.0,1567.9,1567.9,1567.9,1567.9,0.0
2024-06-18 13:40:00,1567.9,1569.58,1567.9,1569.46,300.0,1567.9,1569.58,1567.9,1569.46,300.0
2024-06-18 13:45:00,1568.86,1570.96,1568.86,1570.96,1484.0,1568.86,1570.96,1568.86,1570.96,1484.0
2024-06-18 13:50:00,1570.96,1570.96,1570.96,1570.96,0.0,1570.96,1570.96,1570.96,1570.96,0.0
2024-06-18 13:55:00,1570.96,1570.96,1570.96,1570.96,0.0,1570.96,1570.96,1570.96,1570.96,0.0
2024-06-18 14:00:00,1571.12,1571.13,1569.19,1569.19,300.0,1571.12,1571.13,1569.19,1569.19,300.0
2024-06-18 14:05:00,1569.19,1569.19,1569.19,1569.19,0.0,1569.19,1569.19,1569.19,1569.19,0.0
2024-06-18 14:10:00,1568.04,1568.04,1568.04,1568.04,103.0,1568.04,1568.04,1568.04,1568.04,103.0
2024-06-18 14:15:00,1567.97,1567.97,1567.97,1567.97,200.0,1567.97,1567.97,1567.97,1567.97,200.0
2024-06-18 14:20:00,1569.52,1569.52,1567.55,1567.55,200.0,1569.52,1569.52,1567.55,1567.55,200.0
2024-06-18 14:25:00,1569.43,1569.43,1569.43,1569.43,1324.0,1569.43,1569.43,1569.43,1569.43,1324.0
2024-06-18 14:30:00,1569.47,1569.47,1569.47,1569.47,200.0,1569.47,1569.47,1569.47,1569.47,200.0
2024-06-18 14:35:00,1569.79,1570.49,1568.14,1568.14,440.0,1569.79,1570.49,1568.14,1568.14,440.0
2024-06-18 14:40:00,1568.14,1568.14,1568.14,1568.14,0.0,1568.14,1568.14,1568.14,1568.14,0.0
2024-06-18 14:45:00,1570.08,1570.08,1570.08,1570.08,310.0,1570.08,1570.08,1570.08,1570.08,310.0
2024-06-18 14:50:00,1569.34,1570.73,1569.18,1569.23,2485.0,1569.34,1570.73,1569.18,1569.23,2485.0
2024-06-18 14:55:00,1569.28,1571.97,1569.27,1571.97,2365.0,1569.28,1571.97,1569.27,1571.97,2365.0
2024-06-18 15:00:00,1572.52,1574.41,1572.42,1574.41,1400.0,1572.52,1574.41,1572.42,1574.41,1400.0
2024-06-18 15:05:00,1573.31,1574.73,1573.31,1574.73,415.0,1573.31,1574.73,1573.31,1574.73,415.0
2024-06-18 15:10:00,1575.39,1575.59,1575.39,1575.59,200.0,1575.39,1575.59,1575.39,1575.59,200.0
2024-06-18 15:15:00,1575.54,1575.54,1575.15,1575.15,318.0,1575.54,1575.54,1575.15,1575.15,318.0
2024-06-18 15:20:00,1574.9,1574.91,1572.87,1572.87,500.0,1574.9,1574.91,1572.87,1572.87,500.0
2024-06-18 15:25:00,1573.38,1573.39,1571.99,1571.99,400.0,1573.38,1573.39,1571.99,1571.99,400.0
2024-06-18 15:30:00,1571.83,1571.83,1571.83,1571.83,300.0,1571.83,1571.83,1571.83,1571.83,300.0
2024-06-18 15:35:00,1570.02,1570.02,1570.0,1570.0,327.0,1570.02,1570.02,1570.0,1570.0,327.0
2024-06-18 15:40:00,1570.11,1571.71,1568.53,1568.53,2555.0,1570.11,1571.71,1568.53,1568.53,2555.0
2024-06-18 15:45:00,1567.65,1569.42,1567.0,1569.42,1551.0,1567.65,1569.42,1567.0,1569.42,1551.0
2024-06-18 15:50:00,1570.18,1573.01,1570.0,1573.01,1700.0,1570.18,1573.01,1570.0,1573.01,1700.0
2024-06-18 15:55:00,1573.17,1574.15,1569.76,1573.4,3608.0,1573.17,1574.15,1569.76,1573.4,3608.0
2024-06-20 09:30:00,1570.0,1582.45,1570.0,1579.37,5760.0,1570.0,1582.45,1570.0,1579.37,5760.0
2024-06-20 09:35:00,1581.29,1583.52,1581.29,1583.52,542.0,1581.29,1583.52,1581.29,1583.52,542.0
2024-06-20 09:40:00,1582.7,1586.2,1581.79,1581.83,2451.0,1582.7,1586.2,1581.79,1581.83,2451.0
2024-06-20 09:45:00,1584.93,1584.93,1580.38,1580.78,3455.0,1584.93,1584.93,1580.38,1580.78,3455.0
2024-06-20 09:50:00,1572.65,1572.65,1571.33,1572.0,900.0,1572.65,1572.65,1571.33,1572.0,900.0
2024-06-20 09:55:00,1570.24,1574.82,1569.19,1571.8,2827.0,1570.24,1574.82,1569.19,1571.8,2827.0
2024-06-20 10:00:00,1571.92,1575.83,1571.92,1575.36,529.0,1571.92,1575.83,1571.92,1575.36,529.0
2024-06-20 10:05:00,1571.53,1572.0,1569.67,1570.6,2438.0,1571.53,1572.0,1569.67,1570.6,2438.0
2024-06-20 10:10:00,1568.19,1570.38,1567.96,1567.97,800.0,1568.19,1570.38,1567.96,1567.97,800.0
2024-06-20 10:15:00,1571.03,1572.15,1569.6,1569.61,500.0,1571.03,1572.15,1569.6,1569.61,500.0
2024-06-20 10:20:00,1569.58,1570.9,1569.57,1570.9,300.0,1569.58,1570.9,1569.57,1570.9,300.0
2024-06-20 10:25:00,1570.9,1575.79,1570.9,1575.53,1561.0,1570.9,1575.79,1570.9,1575.53,1561.0
2024-06-20 10:30:00,1573.72,1573.72,1572.0,1572.37,403.0,1573.72,1573.72,1572.0,1572.37,403.0
2024-06-20 10:35:00,1571.79,1572.0,1571.78,1572.0,600.0,1571.79,1572.0,1571.78,1572.0,600.0
2024-06-20 10:40:00,1574.82,1574.82,1574.81,1574.82,100.0,1574.82,1574.82,1574.81,1574.82,100.0
2024-06-20 10:45:00,1575.39,1575.39,1575.39,1575.39,100.0,1575.39,1575.39,1575.39,1575.39,100.0
2024-06-20 10:50:00,1575.0,1576.33,1575.0,1575.31,1031.0,1575.0,1576.33,1575.0,1575.31,1031.0
2024-06-20 10:55:00,1577.38,1577.67,1577.37,1577.67,410.0,1577.38,1577.67,1577.37,1577.67,410.0
2024-06-20 11:00:00,1577.24,1577.24,1569.1,1571.06,4730.0,1577.24,1577.24,1569.1,1571.06,4730.0
2024-06-20 11:05:00,1571.06,1571.06,1571.06,1571.06,0.0,1571.06,1571.06,1571.06,1571.06,0.0
2024-06-20 11:10:00,1574.62,1574.62,1573.95,1573.96,400.0,1574.62,1574.62,1573.95,1573.96,400.0
2024-06-20 11:15:00,1573.57,1573.57,1572.0,1572.0,400.0,1573.57,1573.57,1572.0,1572.0,400.0
2024-06-20 11:20:00,1573.2,1573.2,1573.16,1573.16,261.0,1573.2,1573.2,1573.16,1573.16,261.0
2024-06-20 11:25:00,1573.5,1573.5,1573.19,1573.19,557.0,1573.5,1573.5,1573.19,1573.19,557.0
2024-06-20 11:30:00,1574.49,1575.0,1574.32,1574.32,500.0,1574.49,1575.0,1574.32,1574.32,500.0
2024-06-20 11:35:00,1574.32,1574.32,1574.32,1574.32,0.0,1574.32,1574.32,1574.32,1574.32,0.0
2024-06-20 11:40:00,1574.32,1574.32,1574.32,1574.32,0.0,1574.32,1574.32,1574.32,1574.32,0.0
2024-06-20 11:45:00,1575.79,1575.8,1573.39,1573.39,601.0,1575.79,1575.8,1573.39,1573.39,601.0
2024-06-20 11:50:00,1572.2,1572.82,1570.0,1572.6,600.0,1572.2,1572.82,1570.0,1572.6,600.0
2024-06-20 11:55:00,1572.5,1573.0,1572.5,1573.0,1000.0,1572.5,1573.0,1572.5,1573.0,1000.0
2024-06-20 12:00:00,1571.56,1573.05,1571.46,1572.59,700.0,1571.56,1573.05,1571.46,1572.59,700.0
2024-06-20 12:05:00,1571.64,1572.63,1571.64,1572.63,600.0,1571.64,1572.63,1571.64,1572.63,600.0
2024-06-20 12:10:00,1575.0,1575.0,1575.0,1575.0,100.0,1575.0,1575.0,1575.0,1575.0,100.0
2024-06-20 12:15:00,1573.56,1575.27,1573.56,1575.27,200.0,1573.56,1575.27,1573.56,1575.27,200.0
2024-06-20 12:20:00,1573.0,1573.0,1572.43,1572.8,1300.0,1573.0,1573.0,1572.43,1572.8,1300.0
2024-06-20 12:25:00,1572.89,1572.9,1571.9,1572.38,920.0,1572.89,1572.9,1571.9,1572.38,920.0
2024-06-20 12:30:00,1571.34,1571.75,1570.0,1570.31,1885.0,1571.34,1571.75,1570.0,1570.31,1885.0
2024-06-20 12:35:00,1570.91,1572.29,1570.91,1571.94,1256.0,1570.91,1572.29,1570.91,1571.94,1256.0
2024-06-20 12:40:00,1572.82,1572.82,1572.82,1572.82,161.0,1572.82,1572.82,1572.82,1572.82,161.0
2024-06-20 12:45:00,1572.82,1572.82,1572.82,1572.82,0.0,1572.82,1572.82,1572.82,1572.82,0.0
2024-06-20 12:50:00,1575.53,1576.0,1575.53,1576.0,200.0,1575.53,1576.0,1575.53,1576.0,200.0
2024-06-20 12:55:00,1576.0,1576.0,1576.0,1576.0,0.0,1576.0,1576.0,1576.0,1576.0,0.0
2024-06-20 13:00:00,1574.63,1574.63,1574.0,1574.0,224.0,1574.63,1574.63,1574.0,1574.0,224.0
2024-06-20 13:05:00,1572.58,1574.07,1572.08,1572.22,1182.0,1572.58,1574.07,1572.08,1572.22,1182.0
2024-06-20 13:10:00,1572.74,1573.72,1572.69,1573.72,300.0,1572.74,1573.72,1572.69,1573.72,300.0
2024-06-20 13:15:00,1573.22,1573.44,1573.0,1573.0,416.0,1573.22,1573.44,1573.0,1573.0,416.0
2024-06-20 13:20:00,1572.79,1573.0,1571.91,1573.0,1100.0,1572.79,1573.0,1571.91,1573.0,1100.0
2024-06-20 13:25:00,1572.95,1572.95,1572.79,1572.79,200.0,1572.95,1572.95,1572.79,1572.79,200.0
2024-06-20 13:30:00,1572.79,1573.0,1569.2,1571.24,3481.0,1572.79,1573.0,1569.2,1571.24,3481.0
2024-06-20 13:35:00,1570.29,1572.07,1569.86,1570.76,2415.0,1570.29,1572.07,1569.86,1570.76,2415.0
2024-06-20 13:40:00,1570.76,1570.76,1570.76,1570.76,0.0,1570.76,1570.76,1570.76,1570.76,0.0
2024-06-20 13:45:00,1572.27,1572.27,1572.26,1572.27,339.0,1572.27,1572.27,1572.26,1572.27,339.0
2024-06-20 13:50:00,1575.0,1575.0,1572.98,1572.99,775.0,1575.0,1575.0,1572.98,1572.99,775.0
2024-06-20 13:55:00,1573.57,1573.57,1573.56,1573.57,100.0,1573.57,1573.57,1573.56,1573.57,100.0
2024-06-20 14:00:00,1574.13,1575.22,1574.13,1575.2,687.0,1574.13,1575.22,1574.13,1575.2,687.0
2024-06-20 14:05:00,1575.57,1575.57,1575.57,1575.57,100.0,1575.57,1575.57,1575.57,1575.57,100.0
2024-06-20 14:10:00,1575.1,1575.1,1575.1,1575.1,142.0,1575.1,1575.1,1575.1,1575.1,142.0
2024-06-20 14:15:00,1572.88,1575.76,1572.88,1574.41,450.0,1572.88,1575.76,1572.88,1574.41,450.0
2024-06-20 14:20:00,1574.41,1574.41,1574.41,1574.41,0.0,1574.41,1574.41,1574.41,1574.41,0.0
2024-06-20 14:25:00,1574.41,1574.41,1574.41,1574.41,0.0,1574.41,1574.41,1574.41,1574.41,0.0
2024-06-20 14:30:00,1573.48,1575.35,1572.92,1573.34,779.0,1573.48,1575.35,1572.92,1573.34,779.0
2024-06-20 14:35:00,1573.18,1573.18,1573.17,1573.18,496.0,1573.18,1573.18,1573.17,1573.18,496.0
2024-06-20 14:40:00,1575.36,1575.36,1575.36,1575.36,162.0,1575.36,1575.36,1575.36,1575.36,162.0
2024-06-20 14:45:00,1573.87,1573.96,1573.87,1573.96,200.0,1573.87,1573.96,1573.87,1573.96,200.0
2024-06-20 14:50:00,1572.55,1575.34,1572.55,1574.31,1454.0,1572.55,1575.34,1572.55,1574.31,1454.0
2024-06-20 14:55:00,1575.97,1575.97,1573.62,1573.62,461.0,1575.97,1575.97,1573.62,1573.62,461.0
2024-06-20 15:00:00,1573.35,1573.35,1572.16,1573.35,1420.0,1573.35,1573.35,1572.16,1573.35,1420.0
2024-06-20 15:05:00,1573.0,1574.44,1571.69,1571.69,905.0,1573.0,1574.44,1571.69,1571.69,905.0
2024-06-20 15:10:00,1572.56,1573.83,1572.56,1573.83,800.0,1572.56,1573.83,1572.56,1573.83,800.0
2024-06-20 15:15:00,1572.52,1572.74,1572.52,1572.68,400.0,1572.52,1572.74,1572.52,1572.68,400.0
2024-06-20 15:20:00,1572.42,1572.72,1572.29,1572.4,4550.0,1572.42,1572.72,1572.29,1572.4,4550.0
2024-06-20 15:25:00,1572.8,1572.8,1572.8,1572.8,100.0,1572.8,1572.8,1572.8,1572.8,100.0
2024-06-20 15:30:00,1576.26,1579.38,1576.26,1579.2,2549.0,1576.26,1579.38,1576.26,1579.2,2549.0
2024-06-20 15:35:00,1579.06,1580.61,1578.3,1579.93,1576.0,1579.06,1580.61,1578.3,1579.93,1576.0
2024-06-20 15:40:00,1580.85,1580.85,1580.85,1580.85,100.0,1580.85,1580.85,1580.85,1580.85,100.0
2024-06-20 15:45:00,1580.2,1581.05,1579.46,1581.05,1163.0,1580.2,1581.05,1579.46,1581.05,1163.0
2024-06-20 15:50:00,1581.98,1586.18,1581.88,1586.18,1153.0,1581.98,1586.18,1581.88,1586.18,1153.0
2024-06-20 15:55:00,1586.53,1586.91,1584.04,1584.04,4690.0,1586.53,1586.91,1584.04,1584.04,4690.0
2024-06-21 09:30:00,1622.03,1622.03,1588.53,1588.53,59971.0,1622.03,1622.03,1588.53,1588.53,59971.0
2024-06-21 09:35:00,1581.93,1585.44,1579.65,1579.65,400.0,1581.93,1585.44,1579.65,1579.65,400.0
2024-06-21 09:40:00,1585.39,1592.5,1585.39,1591.78,783.0,1585.39,1592.5,1585.39,1591.78,783.0
2024-06-21 09:45:00,1591.8,1599.43,1591.8,1599.43,200.0,1591.8,1599.43,1591.8,1599.43,200.0
2024-06-21 09:50:00,1599.43,1599.43,1599.43,1599.43,0.0,1599.43,1599.43,1599.43,1599.43,0.0
2024-06-21 09:55:00,1595.49,1595.49,1595.48,1595.49,100.0,1595.49,1595.49,1595.48,1595.49,100.0
2024-06-21 10:00:00,1595.16,1595.4,1592.65,1593.18,1010.0,1595.16,1595.4,1592.65,1593.18,1010.0
2024-06-21 10:05:00,1592.79,1592.79,1590.3,1590.3,747.0,1592.79,1592.79,1590.3,1590.3,747.0
2024-06-21 10:10:00,1594.38,1594.38,1592.13,1592.99,638.0,1594.38,1594.38,1592.13,1592.99,638.0
2024-06-21 10:15:00,1595.64,1595.64,1593.43,1595.0,700.0,1595.64,1595.64,1593.43,1595.0,700.0
2024-06-21 10:20:00,1592.23,1592.23,1588.0,1588.0,1056.0,1592.23,1592.23,1588.0,1588.0,1056.0
2024-06-21 10:25:00,1588.0,1588.0,1588.0,1588.0,0.0,1588.0,1588.0,1588.0,1588.0,0.0
2024-06-21 10:30:00,1587.04,1590.6,1586.69,1586.69,934.0,1587.04,1590.6,1586.69,1586.69,934.0
2024-06-21 10:35:00,1587.45,1587.45,1587.45,1587.45,100.0,1587.45,1587.45,1587.45,1587.45,100.0
2024-06-21 10:40:00,1588.62,1588.62,1588.62,1588.62,143.0,1588.62,1588.62,1588.62,1588.62,143.0
2024-06-21 10:45:00,1590.91,1590.91,1590.73,1590.73,200.0,1590.91,1590.91,1590.73,1590.73,200.0
2024-06-21 10:50:00,1592.94,1592.94,1592.94,1592.94,190.0,1592.94,1592.94,1592.94,1592.94,190.0
2024-06-21 10:55:00,1591.01,1597.63,1591.01,1596.7,857.0,1591.01,1597.63,1591.01,1596.7,857.0
2024-06-21 11:00:00,1597.09,1597.09,1596.37,1596.37,240.0,1597.09,1597.09,1596.37,1596.37,240.0
2024-06-21 11:05:00,1592.82,1592.82,1592.82,1592.82,100.0,1592.82,1592.82,1592.82,1592.82,100.0
2024-06-21 11:10:00,1592.82,1592.82,1592.82,1592.82,0.0,1592.82,1592.82,1592.82,1592.82,0.0
2024-06-21 11:15:00,1593.85,1595.54,1593.84,1594.3,558.0,1593.85,1595.54,1593.84,1594.3,558.0
2024-06-21 11:20:00,1594.32,1594.32,1594.32,1594.32,100.0,1594.32,1594.32,1594.32,1594.32,100.0
2024-06-21 11:25:00,1594.01,1594.01,1592.15,1592.16,390.0,1594.01,1594.01,1592.15,1592.16,390.0
2024-06-21 11:30:00,1591.34,1591.34,1590.61,1590.88,7000.0,1591.34,1591.34,1590.61,1590.88,7000.0
2024-06-21 11:35:00,1593.18,1593.18,1592.98,1593.0,400.0,1593.18,1593.18,1592.98,1593.0,400.0
2024-06-21 11:40:00,1594.49,1594.49,1593.25,1593.25,900.0,1594.49,1594.49,1593.25,1593.25,900.0
2024-06-21 11:45:00,1593.25,1593.25,1593.25,1593.25,0.0,1593.25,1593.25,1593.25,1593.25,0.0
2024-06-21 11:50:00,1596.38,1596.38,1596.34,1596.35,200.0,1596.38,1596.38,1596.34,1596.35,200.0
2024-06-21 11:55:00,1598.81,1599.92,1598.58,1599.13,400.0,1598.81,1599.92,1598.58,1599.13,400.0
2024-06-21 12:00:00,1599.13,1599.13,1599.13,1599.13,0.0,1599.13,1599.13,1599.13,1599.13,0.0
2024-06-21 12:05:00,1598.17,1598.17,1598.17,1598.17,100.0,1598.17,1598.17,1598.17,1598.17,100.0
2024-06-21 12:10:00,1598.17,1598.17,1598.17,1598.17,0.0,1598.17,1598.17,1598.17,1598.17,0.0
2024-06-21 12:15:00,1598.17,1598.17,1598.17,1598.17,0.0,1598.17,1598.17,1598.17,1598.17,0.0
2024-06-21 12:20:00,1597.82,1598.25,1596.45,1597.88,607.0,1597.82,1598.25,1596.45,1597.88,607.0
2024-06-21 12:25:00,1596.1,1597.3,1596.1,1596.96,400.0,1596.1,1597.3,1596.1,1596.96,400.0
2024-06-21 12:30:00,1598.64,1601.19,1598.64,1601.19,300.0,1598.64,1601.19,1598.64,1601.19,300.0
2024-06-21 12:35:00,1600.0,1601.07,1600.0,1600.0,1714.0,1600.0,1601.07,1600.0,1600.0,1714.0
2024-06-21 12:40:00,1597.93,1597.93,1597.92,1597.93,100.0,1597.93,1597.93,1597.92,1597.93,100.0
2024-06-21 12:45:00,1595.53,1598.19,1595.53,1595.97,743.0,1595.53,1598.19,1595.53,1595.97,743.0
2024-06-21 12:50:00,1595.98,1595.98,1595.05,1595.83,400.0,1595.98,1595.98,1595.05,1595.83,400.0
2024-06-21 12:55:00,1595.94,1595.94,1595.94,1595.94,100.0,1595.94,1595.94,1595.94,1595.94,100.0
2024-06-21 13:00:00,1591.07,1591.07,1591.05,1591.07,351.0,1591.07,1591.07,1591.05,1591.07,351.0
2024-06-21 13:05:00,1591.07,1591.1,1590.57,1591.1,400.0,1591.07,1591.1,1590.57,1591.1,400.0
2024-06-21 13:10:00,1591.1,1591.1,1591.1,1591.1,0.0,1591.1,1591.1,1591.1,1591.1,0.0
2024-06-21 13:15:00,1591.03,1591.03,1591.02,1591.02,300.0,1591.03,1591.03,1591.02,1591.02,300.0
2024-06-21 13:20:00,1590.52,1590.52,1590.14,1590.14,200.0,1590.52,1590.52,1590.14,1590.14,200.0
2024-06-21 13:25:00,1590.14,1590.14,1590.14,1590.14,0.0,1590.14,1590.14,1590.14,1590.14,0.0
2024-06-21 13:30:00,1590.83,1592.3,1590.83,1592.3,1024.0,1590.83,1592.3,1590.83,1592.3,1024.0
2024-06-21 13:35:00,1592.24,1592.67,1592.07,1592.67,308.0,1592.24,1592.67,1592.07,1592.67,308.0
2024-06-21 13:40:00,1592.67,1592.67,1592.67,1592.67,0.0,1592.67,1592.67,1592.67,1592.67,0.0
2024-06-21 13:45:00,1592.78,1592.78,1590.24,1590.25,1009.0,1592.78,1592.78,1590.24,1590.25,1009.0
2024-06-21 13:50:00,1589.93,1591.41,1589.93,1591.41,302.0,1589.93,1591.41,1589.93,1591.41,302.0
2024-06-21 13:55:00,1591.41,1591.41,1591.41,1591.41,0.0,1591.41,1591.41,1591.41,1591.41,0.0
2024-06-21 14:00:00,1590.48,1592.19,1589.61,1589.61,600.0,1590.48,1592.19,1589.61,1589.61,600.0
2024-06-21 14:05:00,1589.57,1589.57,1589.56,1589.57,100.0,1589.57,1589.57,1589.56,1589.57,100.0
2024-06-21 14:10:00,1592.06,1592.06,1592.06,1592.06,100.0,1592.06,1592.06,1592.06,1592.06,100.0
2024-06-21 14:15:00,1591.73,1592.38,1587.55,1589.11,2788.0,1591.73,1592.38,1587.55,1589.11,2788.0
2024-06-21 14:20:00,1587.79,1587.79,1587.79,1587.79,100.0,1587.79,1587.79,1587.79,1587.79,100.0
2024-06-21 14:25:00,1588.63,1594.0,1588.63,1592.55,842.0,1588.63,1594.0,1588.63,1592.55,842.0
2024-06-21 14:30:00,1591.9,1592.34,1590.13,1592.34,600.0,1591.9,1592.34,1590.13,1592.34,600.0
2024-06-21 14:35:00,1594.88,1595.0,1593.74,1595.0,375.0,1594.88,1595.0,1593.74,1595.0,375.0
2024-06-21 14:40:00,1592.65,1592.65,1592.65,1592.65,1127.0,1592.65,1592.65,1592.65,1592.65,1127.0
2024-06-21 14:45:00,1593.03,1595.85,1593.03,1595.85,393.0,1593.03,1595.85,1593.03,1595.85,393.0
2024-06-21 14:50:00,1596.01,1597.0,1596.0,1596.1,512.0,1596.01,1597.0,1596.0,1596.1,512.0
2024-06-21 14:55:00,1596.0,1596.0,1595.24,1595.28,500.0,1596.0,1596.0,1595.24,1595.28,500.0
2024-06-21 15:00:00,1595.0,1596.4,1595.0,1596.39,250.0,1595.0,1596.4,1595.0,1596.39,250.0
2024-06-21 15:05:00,1596.39,1596.39,1596.39,1596.39,0.0,1596.39,1596.39,1596.39,1596.39,0.0
2024-06-21 15:10:00,1597.54,1598.21,1597.45,1597.45,300.0,1597.54,1598.21,1597.45,1597.45,300.0
2024-06-21 15:15:00,1597.83,1597.83,1594.31,1594.33,800.0,1597.83,1597.83,1594.31,1594.33,800.0
2024-06-21 15:20:00,1595.67,1596.88,1595.45,1596.56,908.0,1595.67,1596.88,1595.45,1596.56,908.0
2024-06-21 15:25:00,1595.0,1595.0,1595.0,1595.0,100.0,1595.0,1595.0,1595.0,1595.0,100.0
2024-06-21 15:30:00,1595.0,1595.0,1595.0,1595.0,0.0,1595.0,1595.0,1595.0,1595.0,0.0
2024-06-21 15:35:00,1595.5,1596.25,1595.25,1595.25,455.0,1595.5,1596.25,1595.25,1595.25,455.0
2024-06-21 15:40:00,1595.63,1595.63,1593.5,1593.5,600.0,1595.63,1595.63,1593.5,1593.5,600.0
2024-06-21 15:45:00,1592.46,1592.5,1589.21,1591.45,1028.0,1592.46,1592.5,1589.21,1591.45,1028.0
2024-06-21 15:50:00,1592.17,1601.01,1592.17,1599.01,2873.0,1592.17,1601.01,1592.17,1599.01,2873.0
2024-06-21 15:55:00,1600.41,1601.96,1598.56,1598.77,6142.0,1600.41,1601.96,1598.56,1598.77,6142.0
2024-06-24 09:30:00,1607.76,1611.59,1606.04,1611.59,5830.0,1607.76,1611.59,1606.04,1611.59,5830.0
2024-06-24 09:35:00,1610.0,1617.84,1610.0,1616.48,3451.0,1610.0,1617.84,1610.0,1616.48,3451.0
2024-06-24 09:40:00,1611.11,1611.11,1605.13,1606.43,5019.0,1611.11,1611.11,1605.13,1606.43,5019.0
2024-06-24 09:45:00,1608.84,1608.85,1605.51,1606.74,400.0,1608.84,1608.85,1605.51,1606.74,400.0
2024-06-24 09:50:00,1600.72,1605.48,1600.0,1600.77,3909.0,1600.72,1605.48,1600.0,1600.77,3909.0
2024-06-24 09:55:00,1601.54,1602.36,1595.1,1595.1,1025.0,1601.54,1602.36,1595.1,1595.1,1025.0
2024-06-24 10:00:00,1596.54,1596.54,1596.54,1596.54,100.0,1596.54,1596.54,1596.54,1596.54,100.0
2024-06-24 10:05:00,1598.82,1599.98,1596.59,1599.98,400.0,1598.82,1599.98,1596.59,1599.98,400.0
2024-06-24 10:10:00,1597.82,1600.4,1597.81,1600.4,200.0,1597.82,1600.4,1597.81,1600.4,200.0
2024-06-24 10:15:00,1602.94,1602.94,1602.94,1602.94,100.0,1602.94,1602.94,1602.94,1602.94,100.0
2024-06-24 10:20:00,1602.84,1605.78,1600.79,1604.4,555.0,1602.84,1605.78,1600.79,1604.4,555.0
2024-06-24 10:25:00,1604.57,1604.93,1598.91,1600.03,600.0,1604.57,1604.93,1598.91,1600.03,600.0
2024-06-24 10:30:00,1598.53,1601.71,1597.75,1599.14,400.0,1598.53,1601.71,1597.75,1599.14,400.0
2024-06-24 10:35:00,1601.13,1601.45,1600.72,1600.83,729.0,1601.13,1601.45,1600.72,1600.83,729.0
2024-06-24 10:40:00,1600.75,1602.85,1599.83,1600.33,2725.0,1600.75,1602.85,1599.83,1600.33,2725.0
2024-06-24 10:45:00,1602.12,1602.12,1602.12,1602.12,100.0,1602.12,1602.12,1602.12,1602.12,100.0
2024-06-24 10:50:00,1600.81,1605.0,1597.81,1597.81,865.0,1600.81,1605.0,1597.81,1597.81,865.0
2024-06-24 10:55:00,1597.05,1597.57,1597.05,1597.57,200.0,1597.05,1597.57,1597.05,1597.57,200.0
2024-06-24 11:00:00,1600.0,1601.6,1599.71,1600.0,700.0,1600.0,1601.6,1599.71,1600.0,700.0
2024-06-24 11:05:00,1600.0,1600.0,1600.0,1600.0,0.0,1600.0,1600.0,1600.0,1600.0,0.0
2024-06-24 11:10:00,1603.81,1603.81,1603.81,1603.81,100.0,1603.81,1603.81,1603.81,1603.81,100.0
2024-06-24 11:15:00,1603.56,1603.57,1603.56,1603.56,150.0,1603.56,1603.57,1603.56,1603.56,150.0
2024-06-24 11:20:00,1609.59,1609.59,1608.0,1608.0,200.0,1609.59,1609.59,1608.0,1608.0,200.0
2024-06-24 11:25:00,1607.66,1607.66,1603.65,1603.65,302.0,1607.66,1607.66,1603.65,1603.65,302.0
2024-06-24 11:30:00,1605.15,1605.4,1604.95,1605.04,400.0,1605.15,1605.4,1604.95,1605.04,400.0
2024-06-24 11:35:00,1605.39,1605.55,1604.62,1605.3,1101.0,1605.39,1605.55,1604.62,1605.3,1101.0
2024-06-24 11:40:00,1606.46,1606.46,1604.96,1605.13,400.0,1606.46,1606.46,1604.96,1605.13,400.0
2024-06-24 11:45:00,1605.06,1606.12,1604.56,1605.32,457.0,1605.06,1606.12,1604.56,1605.32,457.0
2024-06-24 11:50:00,1605.04,1606.96,1604.62,1606.96,1212.0,1605.04,1606.96,1604.62,1606.96,1212.0
2024-06-24 11:55:00,1607.53,1608.0,1605.46,1606.3,620.0,1607.53,1608.0,1605.46,1606.3,620.0
2024-06-24 12:00:00,1607.05,1607.05,1602.75,1602.75,305.0,1607.05,1607.05,1602.75,1602.75,305.0
2024-06-24 12:05:00,1602.87,1605.94,1602.87,1605.94,200.0,1602.87,1605.94,1602.87,1605.94,200.0
2024-06-24 12:10:00,1604.11,1604.11,1604.11,1604.11,119.0,1604.11,1604.11,1604.11,1604.11,119.0
2024-06-24 12:15:00,1604.48,1604.55,1604.48,1604.55,400.0,1604.48,1604.55,1604.48,1604.55,400.0
2024-06-24 12:20:00,1605.05,1605.05,1600.0,1603.99,1134.0,1605.05,1605.05,1600.0,1603.99,1134.0
2024-06-24 12:25:00,1596.88,1598.5,1596.88,1597.54,300.0,1596.88,1598.5,1596.88,1597.54,300.0
2024-06-24 12:30:00,1597.86,1598.26,1597.86,1598.26,315.0,1597.86,1598.26,1597.86,1598.26,315.0
2024-06-24 12:35:00,1596.58,1596.58,1596.58,1596.58,150.0,1596.58,1596.58,1596.58,1596.58,150.0
2024-06-24 12:40:00,1595.0,1595.0,1595.0,1595.0,250.0,1595.0,1595.0,1595.0,1595.0,250.0
2024-06-24 12:45:00,1596.42,1596.42,1596.42,1596.42,100.0,1596.42,1596.42,1596.42,1596.42,100.0
2024-06-24 12:50:00,1596.13,1596.13,1594.33,1594.33,220.0,1596.13,1596.13,1594.33,1594.33,220.0
2024-06-24 12:55:00,1593.91,1593.92,1593.91,1593.91,200.0,1593.91,1593.92,1593.91,1593.91,200.0
2024-06-24 13:00:00,1593.18,1593.18,1590.66,1593.06,400.0,1593.18,1593.18,1590.66,1593.06,400.0
2024-06-24 13:05:00,1590.0,1590.92,1588.4,1588.43,519.0,1590.0,1590.92,1588.4,1588.43,519.0
2024-06-24 13:10:00,1588.43,1590.27,1588.0,1588.0,1337.0,1588.43,1590.27,1588.0,1588.0,1337.0
2024-06-24 13:15:00,1588.34,1590.0,1588.34,1590.0,300.0,1588.34,1590.0,1588.34,1590.0,300.0
2024-06-24 13:20:00,1593.87,1593.87,1591.32,1591.33,462.0,1593.87,1593.87,1591.32,1591.33,462.0
2024-06-24 13:25:00,1591.33,1591.33,1591.33,1591.33,0.0,1591.33,1591.33,1591.33,1591.33,0.0
2024-06-24 13:30:00,1591.33,1591.33,1591.33,1591.33,0.0,1591.33,1591.33,1591.33,1591.33,0.0
2024-06-24 13:35:00,1593.92,1593.97,1592.56,1593.6,621.0,1593.92,1593.97,1592.56,1593.6,621.0
2024-06-24 13:40:00,1593.65,1595.0,1593.65,1594.33,400.0,1593.65,1595.0,1593.65,1594.33,400.0
2024-06-24 13:45:00,1594.43,1594.43,1589.84,1591.92,2239.0,1594.43,1594.43,1589.84,1591.92,2239.0
2024-06-24 13:50:00,1591.96,1592.09,1591.84,1592.09,348.0,1591.96,1592.09,1591.84,1592.09,348.0
2024-06-24 13:55:00,1591.98,1591.98,1591.97,1591.98,100.0,1591.98,1591.98,1591.97,1591.98,100.0
2024-06-24 14:00:00,1592.28,1592.28,1585.64,1585.64,900.0,1592.28,1592.28,1585.64,1585.64,900.0
2024-06-24 14:05:00,1585.64,1585.64,1585.64,1585.64,0.0,1585.64,1585.64,1585.64,1585.64,0.0
2024-06-24 14:10:00,1589.7,1589.7,1589.17,1589.18,295.0,1589.7,1589.7,1589.17,1589.18,295.0
2024-06-24 14:15:00,1589.18,1589.18,1589.18,1589.18,0.0,1589.18,1589.18,1589.18,1589.18,0.0
2024-06-24 14:20:00,1589.44,1589.44,1585.11,1585.25,703.0,1589.44,1589.44,1585.11,1585.25,703.0
2024-06-24 14:25:00,1585.18,1585.18,1580.1,1580.52,850.0,1585.18,1585.18,1580.1,1580.52,850.0
2024-06-24 14:30:00,1585.79,1585.8,1585.79,1585.79,120.0,1585.79,1585.8,1585.79,1585.79,120.0
2024-06-24 14:35:00,1584.37,1584.37,1584.37,1584.37,100.0,1584.37,1584.37,1584.37,1584.37,100.0
2024-06-24 14:40:00,1584.04,1584.04,1584.04,1584.04,100.0,1584.04,1584.04,1584.04,1584.04,100.0
2024-06-24 14:45:00,1584.04,1584.04,1584.04,1584.04,0.0,1584.04,1584.04,1584.04,1584.04,0.0
2024-06-24 14:50:00,1584.04,1584.04,1584.04,1584.04,0.0,1584.04,1584.04,1584.04,1584.04,0.0
2024-06-24 14:55:00,1584.04,1584.04,1584.04,1584.04,0.0,1584.04,1584.04,1584.04,1584.04,0.0
2024-06-24 15:00:00,1590.94,1592.74,1590.94,1592.42,465.0,1590.94,1592.74,1590.94,1592.42,465.0
2024-06-24 15:05:00,1592.42,1592.42,1592.42,1592.42,0.0,1592.42,1592.42,1592.42,1592.42,0.0
2024-06-24 15:10:00,1594.65,1595.26,1594.65,1595.26,300.0,1594.65,1595.26,1594.65,1595.26,300.0
2024-06-24 15:15:00,1595.17,1595.17,1593.94,1593.98,425.0,1595.17,1595.17,1593.94,1593.98,425.0
2024-06-24 15:20:00,1594.83,1594.83,1594.82,1594.83,100.0,1594.83,1594.83,1594.82,1594.83,100.0
2024-06-24 15:25:00,1595.55,1595.55,1595.11,1595.11,200.0,1595.55,1595.55,1595.11,1595.11,200.0
2024-06-24 15:30:00,1593.65,1594.59,1593.65,1594.59,225.0,1593.65,1594.59,1593.65,1594.59,225.0
2024-06-24 15:35:00,1593.09,1593.31,1593.09,1593.31,400.0,1593.09,1593.31,1593.09,1593.31,400.0
2024-06-24 15:40:00,1593.43,1593.43,1593.43,1593.43,1100.0,1593.43,1593.43,1593.43,1593.43,1100.0
2024-06-24 15:45:00,1591.14,1591.15,1590.45,1590.54,600.0,1591.14,1591.15,1590.45,1590.54,600.0
2024-06-24 15:50:00,1590.97,1590.97,1586.65,1586.67,1546.0,1590.97,1590.97,1586.65,1586.67,1546.0
2024-06-24 15:55:00,1586.64,1586.64,1580.84,1582.39,3833.0,1586.64,1586.64,1580.84,1582.39,3833.0
2024-06-25 09:30:00,1592.2,1600.4,1590.05,1596.11,5183.0,1592.2,1600.4,1590.05,1596.11,5183.0
2024-06-25 09:35:00,1596.11,1596.11,1596.11,1596.11,0.0,1596.11,1596.11,1596.11,1596.11,0.0
2024-06-25 09:40:00,1596.25,1601.99,1596.25,1601.99,1032.0,1596.25,1601.99,1596.25,1601.99,1032.0
2024-06-25 09:45:00,1604.88,1606.28,1600.16,1600.16,1100.0,1604.88,1606.28,1600.16,1600.16,1100.0
2024-06-25 09:50:00,1600.03,1600.03,1595.43,1595.43,344.0,1600.03,1600.03,1595.43,1595.43,344.0
2024-06-25 09:55:00,1595.75,1595.75,1595.0,1595.0,302.0,1595.75,1595.75,1595.0,1595.0,302.0
2024-06-25 10:00:00,1598.55,1598.55,1598.54,1598.55,100.0,1598.55,1598.55,1598.54,1598.55,100.0
2024-06-25 10:05:00,1598.37,1602.52,1598.37,1602.52,869.0,1598.37,1602.52,1598.37,1602.52,869.0
2024-06-25 10:10:00,1609.5,1610.0,1609.5,1609.71,1141.0,1609.5,1610.0,1609.5,1609.71,1141.0
2024-06-25 10:15:00,1608.89,1609.0,1608.46,1609.0,300.0,1608.89,1609.0,1608.46,1609.0,300.0
2024-06-25 10:20:00,1610.06,1614.0,1610.05,1613.0,2431.0,1610.06,1614.0,1610.05,1613.0,2431.0
2024-06-25 10:25:00,1614.76,1617.08,1614.76,1614.87,1001.0,1614.76,1617.08,1614.76,1614.87,1001.0
2024-06-25 10:30:00,1616.54,1619.74,1616.54,1619.74,200.0,1616.54,1619.74,1616.54,1619.74,200.0
2024-06-25 10:35:00,1620.97,1621.87,1619.69,1620.48,900.0,1620.97,1621.87,1619.69,1620.48,900.0
2024-06-25 10:40:00,1620.16,1624.83,1618.49,1622.13,1600.0,1620.16,1624.83,1618.49,1622.13,1600.0
2024-06-25 10:45:00,1624.58,1624.58,1620.0,1620.42,1322.0,1624.58,1624.58,1620.0,1620.42,1322.0
2024-06-25 10:50:00,1621.32,1621.32,1619.74,1619.74,200.0,1621.32,1621.32,1619.74,1619.74,200.0
2024-06-25 10:55:00,1617.15,1620.22,1616.1,1620.22,600.0,1617.15,1620.22,1616.1,1620.22,600.0
2024-06-25 11:00:00,1618.31,1623.2,1618.31,1621.72,920.0,1618.31,1623.2,1618.31,1621.72,920.0
2024-06-25 11:05:00,1621.44,1624.5,1620.51,1622.34,1725.0,1621.44,1624.5,1620.51,1622.34,1725.0
2024-06-25 11:10:00,1624.36,1628.3,1624.36,1627.78,1025.0,1624.36,1628.3,1624.36,1627.78,1025.0
2024-06-25 11:15:00,1630.0,1633.17,1629.39,1633.0,1096.0,1630.0,1633.17,1629.39,1633.0,1096.0
2024-06-25 11:20:00,1633.02,1634.12,1633.02,1634.12,300.0,1633.02,1634.12,1633.02,1634.12,300.0
2024-06-25 11:25:00,1634.12,1634.12,1629.7,1629.71,1582.0,1634.12,1634.12,1629.7,1629.71,1582.0
2024-06-25 11:30:00,1631.75,1637.0,1631.39,1637.0,1688.0,1631.75,1637.0,1631.39,1637.0,1688.0
2024-06-25 11:35:00,1636.0,1636.0,1633.84,1633.84,709.0,1636.0,1636.0,1633.84,1633.84,709.0
2024-06-25 11:40:00,1632.2,1636.0,1632.2,1636.0,270.0,1632.2,1636.0,1632.2,1636.0,270.0
2024-06-25 11:45:00,1636.08,1638.16,1635.5,1636.97,878.0,1636.08,1638.16,1635.5,1636.97,878.0
2024-06-25 11:50:00,1637.28,1643.84,1637.28,1643.84,2401.0,1637.28,1643.84,1637.28,1643.84,2401.0
2024-06-25 11:55:00,1644.24,1647.18,1643.69,1644.62,975.0,1644.24,1647.18,1643.69,1644.62,975.0
2024-06-25 12:00:00,1646.84,1646.84,1645.28,1645.36,500.0,1646.84,1646.84,1645.28,1645.36,500.0
2024-06-25 12:05:00,1643.54,1647.14,1643.54,1647.14,900.0,1643.54,1647.14,1643.54,1647.14,900.0
2024-06-25 12:10:00,1644.89,1644.89,1637.0,1637.04,2079.0,1644.89,1644.89,1637.0,1637.04,2079.0
2024-06-25 12:15:00,1637.82,1637.82,1636.39,1636.39,301.0,1637.82,1637.82,1636.39,1636.39,301.0
2024-06-25 12:20:00,1638.5,1638.5,1637.65,1637.65,357.0,1638.5,1638.5,1637.65,1637.65,357.0
2024-06-25 12:25:00,1639.37,1639.37,1638.28,1638.28,602.0,1639.37,1639.37,1638.28,1638.28,602.0
2024-06-25 12:30:00,1638.47,1638.47,1636.6,1637.59,519.0,1638.47,1638.47,1636.6,1637.59,519.0
2024-06-25 12:35:00,1637.58,1637.84,1632.19,1632.75,1414.0,1637.58,1637.84,1632.19,1632.75,1414.0
2024-06-25 12:40:00,1632.2,1633.09,1632.07,1633.09,500.0,1632.2,1633.09,1632.07,1633.09,500.0
2024-06-25 12:45:00,1632.63,1633.54,1630.28,1633.54,508.0,1632.63,1633.54,1630.28,1633.54,508.0
2024-06-25 12:50:00,1633.54,1633.54,1633.54,1633.54,0.0,1633.54,1633.54,1633.54,1633.54,0.0
2024-06-25 12:55:00,1634.44,1634.44,1634.43,1634.44,100.0,1634.44,1634.44,1634.43,1634.44,100.0
2024-06-25 13:00:00,1634.98,1634.98,1632.08,1632.08,500.0,1634.98,1634.98,1632.08,1632.08,500.0
2024-06-25 13:05:00,1636.0,1636.0,1636.0,1636.0,290.0,1636.0,1636.0,1636.0,1636.0,290.0
2024-06-25 13:10:00,1636.66,1638.04,1636.66,1637.61,600.0,1636.66,1638.04,1636.66,1637.61,600.0
2024-06-25 13:15:00,1637.61,1637.61,1637.61,1637.61,0.0,1637.61,1637.61,1637.61,1637.61,0.0
2024-06-25 13:20:00,1637.8,1637.8,1636.03,1637.15,300.0,1637.8,1637.8,1636.03,1637.15,300.0
2024-06-25 13:25:00,1637.94,1637.94,1637.68,1637.68,200.0,1637.94,1637.94,1637.68,1637.68,200.0
2024-06-25 13:30:00,1637.86,1637.86,1637.45,1637.45,200.0,1637.86,1637.86,1637.45,1637.45,200.0
2024-06-25 13:35:00,1637.95,1637.95,1637.94,1637.95,100.0,1637.95,1637.95,1637.94,1637.95,100.0
2024-06-25 13:40:00,1638.75,1638.75,1638.75,1638.75,100.0,1638.75,1638.75,1638.75,1638.75,100.0
2024-06-25 13:45:00,1639.12,1639.84,1639.12,1639.84,297.0,1639.12,1639.84,1639.12,1639.84,297.0
2024-06-25 13:50:00,1639.71,1639.96,1639.69,1639.69,420.0,1639.71,1639.96,1639.69,1639.69,420.0
2024-06-25 13:55:00,1640.05,1640.05,1638.01,1638.01,500.0,1640.05,1640.05,1638.01,1638.01,500.0
2024-06-25 14:00:00,1638.87,1640.26,1638.87,1640.26,200.0,1638.87,1640.26,1638.87,1640.26,200.0
2024-06-25 14:05:00,1642.6,1644.23,1642.46,1644.23,400.0,1642.6,1644.23,1642.46,1644.23,400.0
2024-06-25 14:10:00,1642.83,1643.12,1642.82,1643.12,200.0,1642.83,1643.12,1642.82,1643.12,200.0
2024-06-25 14:15:00,1644.94,1646.03,1644.94,1645.0,500.0,1644.94,1646.03,1644.94,1645.0,500.0
2024-06-25 14:20:00,1643.52,1643.52,1643.0,1643.25,1500.0,1643.52,1643.52,1643.0,1643.25,1500.0
2024-06-25 14:25:00,1643.17,1643.17,1643.17,1643.17,100.0,1643.17,1643.17,1643.17,1643.17,100.0
2024-06-25 14:30:00,1641.93,1641.93,1641.91,1641.93,749.0,1641.93,1641.93,1641.91,1641.93,749.0
2024-06-25 14:35:00,1639.73,1639.73,1639.73,1639.73,100.0,1639.73,1639.73,1639.73,1639.73,100.0
2024-06-25 14:40:00,1640.28,1643.0,1640.28,1643.0,624.0,1640.28,1643.0,1640.28,1643.0,624.0
2024-06-25 14:45:00,1643.0,1643.0,1640.5,1641.32,733.0,1643.0,1643.0,1640.5,1641.32,733.0
2024-06-25 14:50:00,1641.39,1641.89,1641.39,1641.77,300.0,1641.39,1641.89,1641.39,1641.77,300.0
2024-06-25 14:55:00,1642.92,1642.92,1640.97,1640.97,1212.0,1642.92,1642.92,1640.97,1640.97,1212.0
2024-06-25 15:00:00,1640.9,1643.23,1640.9,1642.37,422.0,1640.9,1643.23,1640.9,1642.37,422.0
2024-06-25 15:05:00,1642.65,1642.66,1637.82,1637.82,1022.0,1642.65,1642.66,1637.82,1637.82,1022.0
2024-06-25 15:10:00,1636.42,1636.6,1636.42,1636.6,350.0,1636.42,1636.6,1636.42,1636.6,350.0
2024-06-25 15:15:00,1637.08,1637.08,1637.08,1637.08,100.0,1637.08,1637.08,1637.08,1637.08,100.0
2024-06-25 15:20:00,1637.83,1637.84,1637.83,1637.84,301.0,1637.83,1637.84,1637.83,1637.84,301.0
2024-06-25 15:25:00,1637.99,1638.6,1637.99,1638.6,228.0,1637.99,1638.6,1637.99,1638.6,228.0
2024-06-25 15:30:00,1639.26,1639.26,1638.05,1638.28,500.0,1639.26,1639.26,1638.05,1638.28,500.0
2024-06-25 15:35:00,1639.25,1639.76,1639.0,1639.76,500.0,1639.25,1639.76,1639.0,1639.76,500.0
2024-06-25 15:40:00,1639.96,1639.96,1638.5,1639.19,605.0,1639.96,1639.96,1638.5,1639.19,605.0
2024-06-25 15:45:00,1639.45,1641.02,1639.45,1641.02,300.0,1639.45,1641.02,1639.45,1641.02,300.0
2024-06-25 15:50:00,1641.06,1643.98,1639.91,1643.98,1673.0,1641.06,1643.98,1639.91,1643.98,1673.0
2024-06-25 15:55:00,1643.27,1643.88,1640.41,1642.07,3571.0,1643.27,1643.88,1640.41,1642.07,3571.0
2024-06-26 09:30:00,1636.5,1647.12,1626.47,1642.5,6647.0,1636.5,1647.12,1626.47,1642.5,6647.0
2024-06-26 09:35:00,1641.67,1647.5,1641.67,1646.65,1217.0,1641.67,1647.5,1641.67,1646.65,1217.0
2024-06-26 09:40:00,1646.99,1653.0,1646.99,1653.0,1784.0,1646.99,1653.0,1646.99,1653.0,1784.0
2024-06-26 09:45:00,1657.99,1659.57,1657.99,1659.57,500.0,1657.99,1659.57,1657.99,1659.57,500.0
2024-06-26 09:50:00,1663.05,1663.72,1663.05,1663.36,1206.0,1663.05,1663.72,1663.05,1663.36,1206.0
2024-06-26 09:55:00,1662.21,1662.21,1657.23,1661.12,1519.0,1662.21,1662.21,1657.23,1661.12,1519.0
2024-06-26 10:00:00,1663.37,1663.37,1660.55,1660.55,500.0,1663.37,1663.37,1660.55,1660.55,500.0
2024-06-26 10:05:00,1662.0,1667.28,1662.0,1663.37,2639.0,1662.0,1667.28,1662.0,1663.37,2639.0
2024-06-26 10:10:00,1664.56,1667.0,1662.51,1666.0,1301.0,1664.56,1667.0,1662.51,1666.0,1301.0
2024-06-26 10:15:00,1665.74,1665.74,1662.66,1665.41,300.0,1665.74,1665.74,1662.66,1665.41,300.0
2024-06-26 10:20:00,1665.08,1667.74,1662.93,1667.74,836.0,1665.08,1667.74,1662.93,1667.74,836.0
2024-06-26 10:25:00,1668.07,1669.14,1665.54,1668.0,3176.0,1668.07,1669.14,1665.54,1668.0,3176.0
2024-06-26 10:30:00,1666.86,1671.39,1666.22,1668.88,1700.0,1666.86,1671.39,1666.22,1668.88,1700.0
2024-06-26 10:35:00,1671.64,1671.64,1669.74,1670.88,500.0,1671.64,1671.64,1669.74,1670.88,500.0
2024-06-26 10:40:00,1672.0,1675.13,1671.75,1675.13,1197.0,1672.0,1675.13,1671.75,1675.13,1197.0
2024-06-26 10:45:00,1676.67,1677.77,1673.89,1677.02,1010.0,1676.67,1677.77,1673.89,1677.02,1010.0
2024-06-26 10:50:00,1674.88,1677.18,1668.93,1670.0,5421.0,1674.88,1677.18,1668.93,1670.0,5421.0
2024-06-26 10:55:00,1670.67,1671.0,1666.43,1671.0,2517.0,1670.67,1671.0,1666.43,1671.0,2517.0
2024-06-26 11:00:00,1668.21,1668.23,1665.96,1665.96,525.0,1668.21,1668.23,1665.96,1665.96,525.0
2024-06-26 11:05:00,1668.4,1668.4,1666.41,1668.18,2558.0,1668.4,1668.4,1666.41,1668.18,2558.0
2024-06-26 11:10:00,1668.28,1668.95,1668.27,1668.5,1351.0,1668.28,1668.95,1668.27,1668.5,1351.0
2024-06-26 11:15:00,1672.86,1674.55,1672.85,1674.55,245.0,1672.86,1674.55,1672.85,1674.55,245.0
2024-06-26 11:20:00,1674.59,1681.96,1674.59,1681.96,2209.0,1674.59,1681.96,1674.59,1681.96,2209.0
2024-06-26 11:25:00,1681.0,1682.69,1681.0,1681.87,1235.0,1681.0,1682.69,1681.0,1681.87,1235.0
2024-06-26 11:30:00,1681.44,1682.18,1679.25,1682.18,800.0,1681.44,1682.18,1679.25,1682.18,800.0
2024-06-26 11:35:00,1679.23,1679.23,1677.63,1677.63,324.0,1679.23,1679.23,1677.63,1677.63,324.0
2024-06-26 11:40:00,1677.31,1677.31,1674.61,1674.61,661.0,1677.31,1677.31,1674.61,1674.61,661.0
2024-06-26 11:45:00,1674.61,1674.61,1674.61,1674.61,0.0,1674.61,1674.61,1674.61,1674.61,0.0
2024-06-26 11:50:00,1679.21,1679.22,1679.21,1679.21,100.0,1679.21,1679.22,1679.21,1679.21,100.0
2024-06-26 11:55:00,1679.44,1679.44,1678.12,1678.12,200.0,1679.44,1679.44,1678.12,1678.12,200.0
2024-06-26 12:00:00,1678.95,1678.95,1678.91,1678.91,200.0,1678.95,1678.95,1678.91,1678.91,200.0
2024-06-26 12:05:00,1676.39,1679.46,1676.38,1679.46,327.0,1676.39,1679.46,1676.38,1679.46,327.0
2024-06-26 12:10:00,1678.51,1680.0,1678.0,1678.0,1528.0,1678.51,1680.0,1678.0,1678.0,1528.0
2024-06-26 12:15:00,1679.0,1679.0,1679.0,1679.0,250.0,1679.0,1679.0,1679.0,1679.0,250.0
2024-06-26 12:20:00,1679.0,1679.0,1677.67,1677.68,613.0,1679.0,1679.0,1677.67,1677.68,613.0
2024-06-26 12:25:00,1676.34,1678.86,1675.08,1675.08,800.0,1676.34,1678.86,1675.08,1675.08,800.0
2024-06-26 12:30:00,1673.68,1673.68,1673.68,1673.68,100.0,1673.68,1673.68,1673.68,1673.68,100.0
2024-06-26 12:35:00,1673.02,1673.02,1673.02,1673.02,100.0,1673.02,1673.02,1673.02,1673.02,100.0
2024-06-26 12:40:00,1670.54,1671.52,1670.54,1671.52,600.0,1670.54,1671.52,1670.54,1671.52,600.0
2024-06-26 12:45:00,1670.59,1670.65,1669.44,1669.45,1206.0,1670.59,1670.65,1669.44,1669.45,1206.0
2024-06-26 12:50:00,1673.0,1673.07,1672.18,1673.0,900.0,1673.0,1673.07,1672.18,1673.0,900.0
2024-06-26 12:55:00,1673.0,1673.0,1673.0,1673.0,0.0,1673.0,1673.0,1673.0,1673.0,0.0
2024-06-26 13:00:00,1672.09,1672.09,1670.83,1671.17,617.0,1672.09,1672.09,1670.83,1671.17,617.0
2024-06-26 13:05:00,1670.25,1671.98,1670.24,1670.65,680.0,1670.25,1671.98,1670.24,1670.65,680.0
2024-06-26 13:10:00,1672.06,1672.06,1670.5,1670.5,300.0,1672.06,1672.06,1670.5,1670.5,300.0
2024-06-26 13:15:00,1672.07,1672.07,1671.69,1671.75,1200.0,1672.07,1672.07,1671.69,1671.75,1200.0
2024-06-26 13:20:00,1671.75,1671.75,1671.73,1671.74,305.0,1671.75,1671.75,1671.73,1671.74,305.0
2024-06-26 13:25:00,1675.0,1675.0,1674.95,1674.95,200.0,1675.0,1675.0,1674.95,1674.95,200.0
2024-06-26 13:30:00,1675.38,1677.54,1675.37,1676.55,1000.0,1675.38,1677.54,1675.37,1676.55,1000.0
2024-06-26 13:35:00,1675.64,1676.9,1672.71,1676.9,2133.0,1675.64,1676.9,1672.71,1676.9,2133.0
2024-06-26 13:40:00,1677.49,1677.5,1677.3,1677.31,350.0,1677.49,1677.5,1677.3,1677.31,350.0
2024-06-26 13:45:00,1673.08,1675.51,1671.88,1671.88,1411.0,1673.08,1675.51,1671.88,1671.88,1411.0
2024-06-26 13:50:00,1674.69,1674.69,1674.44,1674.45,350.0,1674.69,1674.69,1674.44,1674.45,350.0
2024-06-26 13:55:00,1674.45,1674.45,1674.45,1674.45,0.0,1674.45,1674.45,1674.45,1674.45,0.0
2024-06-26 14:00:00,1674.03,1677.46,1674.03,1674.77,800.0,1674.03,1677.46,1674.03,1674.77,800.0
2024-06-26 14:05:00,1676.81,1676.81,1676.81,1676.81,100.0,1676.81,1676.81,1676.81,1676.81,100.0
2024-06-26 14:10:00,1675.86,1675.86,1675.85,1675.86,113.0,1675.86,1675.86,1675.85,1675.86,113.0
2024-06-26 14:15:00,1673.36,1673.36,1672.84,1673.19,400.0,1673.36,1673.36,1672.84,1673.19,400.0
2024-06-26 14:20:00,1673.19,1673.19,1673.19,1673.19,0.0,1673.19,1673.19,1673.19,1673.19,0.0
2024-06-26 14:25:00,1673.48,1674.08,1671.97,1674.08,911.0,1673.48,1674.08,1671.97,1674.08,911.0
2024-06-26 14:30:00,1675.33,1675.33,1675.31,1675.32,200.0,1675.33,1675.33,1675.31,1675.32,200.0
2024-06-26 14:35:00,1673.73,1673.73,1673.73,1673.73,100.0,1673.73,1673.73,1673.73,1673.73,100.0
2024-06-26 14:40:00,1672.49,1672.49,1672.49,1672.49,200.0,1672.49,1672.49,1672.49,1672.49,200.0
2024-06-26 14:45:00,1672.49,1672.49,1672.49,1672.49,0.0,1672.49,1672.49,1672.49,1672.49,0.0
2024-06-26 14:50:00,1674.08,1674.08,1672.54,1672.56,600.0,1674.08,1674.08,1672.54,1672.56,600.0
2024-06-26 14:55:00,1671.5,1672.43,1670.43,1672.43,595.0,1671.5,1672.43,1670.43,1672.43,595.0
2024-06-26 15:00:00,1672.43,1672.43,1671.5,1671.5,464.0,1672.43,1672.43,1671.5,1671.5,464.0
2024-06-26 15:05:00,1671.5,1671.5,1671.5,1671.5,0.0,1671.5,1671.5,1671.5,1671.5,0.0
2024-06-26 15:10:00,1669.93,1671.54,1669.93,1670.39,500.0,1669.93,1671.54,1669.93,1670.39,500.0
2024-06-26 15:15:00,1670.46,1670.77,1670.46,1670.77,200.0,1670.46,1670.77,1670.46,1670.77,200.0
2024-06-26 15:20:00,1670.88,1671.01,1670.88,1671.01,200.0,1670.88,1671.01,1670.88,1671.01,200.0
2024-06-26 15:25:00,1672.28,1673.37,1671.15,1673.21,1243.0,1672.28,1673.37,1671.15,1673.21,1243.0
2024-06-26 15:30:00,1672.74,1673.59,1672.73,1673.59,200.0,1672.74,1673.59,1672.73,1673.59,200.0
2024-06-26 15:35:00,1676.54,1676.54,1672.98,1674.28,957.0,1676.54,1676.54,1672.98,1674.28,957.0
2024-06-26 15:40:00,1675.03,1675.03,1673.38,1674.57,1600.0,1675.03,1675.03,1673.38,1674.57,1600.0
2024-06-26 15:45:00,1673.57,1674.19,1672.93,1674.11,1332.0,1673.57,1674.19,1672.93,1674.11,1332.0
2024-06-26 15:50:00,1675.02,1677.85,1674.78,1677.44,2258.0,1675.02,1677.85,1674.78,1677.44,2258.0
2024-06-26 15:55:00,1679.37,1680.37,1677.7,1678.39,5222.0,1679.37,1680.37,1677.7,1678.39,5222.0
2024-06-27 09:30:00,1682.34,1688.17,1682.34,1682.38,2987.0,1682.34,1688.17,1682.34,1682.38,2987.0
2024-06-27 09:35:00,1688.77,1690.0,1685.43,1690.0,719.0,1688.77,1690.0,1685.43,1690.0,719.0
2024-06-27 09:40:00,1687.34,1687.34,1680.14,1684.07,2897.0,1687.34,1687.34,1680.14,1684.07,2897.0
2024-06-27 09:45:00,1687.75,1688.0,1686.21,1686.21,700.0,1687.75,1688.0,1686.21,1686.21,700.0
2024-06-27 09:50:00,1683.34,1686.71,1683.34,1685.09,2068.0,1683.34,1686.71,1683.34,1685.09,2068.0
2024-06-27 09:55:00,1686.06,1688.0,1684.44,1686.21,1853.0,1686.06,1688.0,1684.44,1686.21,1853.0
2024-06-27 10:00:00,1688.0,1689.55,1684.0,1684.68,1774.0,1688.0,1689.55,1684.0,1684.68,1774.0
2024-06-27 10:05:00,1685.04,1685.05,1674.61,1676.01,358.0,1685.04,1685.05,1674.61,1676.01,358.0
2024-06-27 10:10:00,1673.58,1674.81,1665.69,1665.69,1180.0,1673.58,1674.81,1665.69,1665.69,1180.0
2024-06-27 10:15:00,1671.03,1671.37,1670.64,1671.37,1134.0,1671.03,1671.37,1670.64,1671.37,1134.0
2024-06-27 10:20:00,1671.5,1671.7,1667.71,1667.71,600.0,1671.5,1671.7,1667.71,1667.71,600.0
2024-06-27 10:25:00,1666.37,1669.41,1666.0,1668.07,700.0,1666.37,1669.41,1666.0,1668.07,700.0
2024-06-27 10:30:00,1665.14,1665.14,1655.63,1657.0,1670.0,1665.14,1665.14,1655.63,1657.0,1670.0
2024-06-27 10:35:00,1656.04,1661.41,1656.03,1661.41,900.0,1656.04,1661.41,1656.03,1661.41,900.0
2024-06-27 10:40:00,1662.0,1662.0,1661.9,1661.9,300.0,1662.0,1662.0,1661.9,1661.9,300.0
2024-06-27 10:45:00,1660.74,1660.78,1660.69,1660.78,300.0,1660.74,1660.78,1660.69,1660.78,300.0
2024-06-27 10:50:00,1654.0,1654.0,1653.57,1653.57,309.0,1654.0,1654.0,1653.57,1653.57,309.0
2024-06-27 10:55:00,1655.0,1655.55,1652.88,1655.55,1358.0,1655.0,1655.55,1652.88,1655.55,1358.0
2024-06-27 11:00:00,1655.56,1657.7,1654.65,1657.7,800.0,1655.56,1657.7,1654.65,1657.7,800.0
2024-06-27 11:05:00,1657.14,1657.4,1657.14,1657.4,250.0,1657.14,1657.4,1657.14,1657.4,250.0
2024-06-27 11:10:00,1660.0,1660.0,1658.92,1659.05,400.0,1660.0,1660.0,1658.92,1659.05,400.0
2024-06-27 11:15:00,1658.0,1661.88,1658.0,1661.88,400.0,1658.0,1661.88,1658.0,1661.88,400.0
2024-06-27 11:20:00,1654.12,1654.74,1652.0,1652.98,1110.0,1654.12,1654.74,1652.0,1652.98,1110.0
2024-06-27 11:25:00,1656.6,1656.6,1656.6,1656.6,100.0,1656.6,1656.6,1656.6,1656.6,100.0
2024-06-27 11:30:00,1651.0,1652.21,1650.25,1652.21,439.0,1651.0,1652.21,1650.25,1652.21,439.0
2024-06-27 11:35:00,1655.57,1655.57,1655.57,1655.57,200.0,1655.57,1655.57,1655.57,1655.57,200.0
2024-06-27 11:40:00,1655.48,1656.67,1653.72,1656.0,1145.0,1655.48,1656.67,1653.72,1656.0,1145.0
2024-06-27 11:45:00,1657.01,1659.37,1657.01,1659.37,200.0,1657.01,1659.37,1657.01,1659.37,200.0
2024-06-27 11:50:00,1658.57,1660.29,1658.57,1660.29,200.0,1658.57,1660.29,1658.57,1660.29,200.0
2024-06-27 11:55:00,1660.09,1666.29,1658.85,1666.29,796.0,1660.09,1666.29,1658.85,1666.29,796.0
2024-06-27 12:00:00,1669.71,1670.0,1669.53,1669.83,800.0,1669.71,1670.0,1669.53,1669.83,800.0
2024-06-27 12:05:00,1672.43,1675.8,1671.26,1673.83,1020.0,1672.43,1675.8,1671.26,1673.83,1020.0
2024-06-27 12:10:00,1674.78,1674.78,1672.87,1672.88,300.0,1674.78,1674.78,1672.87,1672.88,300.0
2024-06-27 12:15:00,1678.8,1678.8,1675.43,1675.43,400.0,1678.8,1678.8,1675.43,1675.43,400.0
2024-06-27 12:20:00,1674.44,1676.08,1674.44,1675.28,322.0,1674.44,1676.08,1674.44,1675.28,322.0
2024-06-27 12:25:00,1677.17,1679.71,1676.12,1676.12,443.0,1677.17,1679.71,1676.12,1676.12,443.0
2024-06-27 12:30:00,1676.85,1676.85,1676.84,1676.85,200.0,1676.85,1676.85,1676.84,1676.85,200.0
2024-06-27 12:35:00,1675.4,1677.34,1671.44,1674.69,1296.0,1675.4,1677.34,1671.44,1674.69,1296.0
2024-06-27 12:40:00,1674.53,1676.4,1671.79,1672.15,2250.0,1674.53,1676.4,1671.79,1672.15,2250.0
2024-06-27 12:45:00,1672.01,1672.01,1670.01,1670.02,300.0,1672.01,1672.01,1670.01,1670.02,300.0
2024-06-27 12:50:00,1666.5,1666.5,1666.49,1666.5,100.0,1666.5,1666.5,1666.49,1666.5,100.0
2024-06-27 12:55:00,1667.0,1669.75,1665.49,1669.75,1029.0,1667.0,1669.75,1665.49,1669.75,1029.0
2024-06-27 13:00:00,1669.75,1669.75,1669.75,1669.75,0.0,1669.75,1669.75,1669.75,1669.75,0.0
2024-06-27 13:05:00,1665.68,1667.78,1665.68,1665.78,400.0,1665.68,1667.78,1665.68,1665.78,400.0
2024-06-27 13:10:00,1668.19,1668.19,1664.77,1664.77,861.0,1668.19,1668.19,1664.77,1664.77,861.0
2024-06-27 13:15:00,1664.55,1664.55,1661.57,1663.07,1005.0,1664.55,1664.55,1661.57,1663.07,1005.0
2024-06-27 13:20:00,1661.92,1661.92,1661.26,1661.26,600.0,1661.92,1661.92,1661.26,1661.26,600.0
2024-06-27 13:25:00,1660.82,1661.0,1660.81,1661.0,507.0,1660.82,1661.0,1660.81,1661.0,507.0
2024-06-27 13:30:00,1659.32,1659.32,1659.32,1659.32,100.0,1659.32,1659.32,1659.32,1659.32,100.0
2024-06-27 13:35:00,1658.99,1658.99,1656.22,1656.22,592.0,1658.99,1658.99,1656.22,1656.22,592.0
2024-06-27 13:40:00,1658.16,1658.16,1658.16,1658.16,100.0,1658.16,1658.16,1658.16,1658.16,100.0
2024-06-27 13:45:00,1658.16,1658.16,1658.16,1658.16,0.0,1658.16,1658.16,1658.16,1658.16,0.0
2024-06-27 13:50:00,1655.33,1657.71,1654.75,1657.71,700.0,1655.33,1657.71,1654.75,1657.71,700.0
2024-06-27 13:55:00,1658.77,1658.77,1658.77,1658.77,100.0,1658.77,1658.77,1658.77,1658.77,100.0
2024-06-27 14:00:00,1655.92,1655.92,1653.03,1653.03,501.0,1655.92,1655.92,1653.03,1653.03,501.0
2024-06-27 14:05:00,1653.0,1653.0,1651.81,1652.51,710.0,1653.0,1653.0,1651.81,1652.51,710.0
2024-06-27 14:10:00,1655.3,1655.37,1654.35,1654.35,500.0,1655.3,1655.37,1654.35,1654.35,500.0
2024-06-27 14:15:00,1653.62,1653.62,1652.02,1652.02,500.0,1653.62,1653.62,1652.02,1652.02,500.0
2024-06-27 14:20:00,1652.54,1653.0,1652.54,1653.0,200.0,1652.54,1653.0,1652.54,1653.0,200.0
2024-06-27 14:25:00,1656.44,1656.78,1655.93,1656.78,650.0,1656.44,1656.78,1655.93,1656.78,650.0
2024-06-27 14:30:00,1656.08,1656.08,1654.15,1654.15,537.0,1656.08,1656.08,1654.15,1654.15,537.0
2024-06-27 14:35:00,1655.36,1656.77,1655.36,1656.77,200.0,1655.36,1656.77,1655.36,1656.77,200.0
2024-06-27 14:40:00,1653.38,1653.38,1653.0,1653.0,750.0,1653.38,1653.38,1653.0,1653.0,750.0
2024-06-27 14:45:00,1653.0,1653.0,1653.0,1653.0,0.0,1653.0,1653.0,1653.0,1653.0,0.0
2024-06-27 14:50:00,1654.6,1656.2,1654.6,1656.2,500.0,1654.6,1656.2,1654.6,1656.2,500.0
2024-06-27 14:55:00,1656.34,1656.34,1656.33,1656.34,100.0,1656.34,1656.34,1656.33,1656.34,100.0
2024-06-27 15:00:00,1655.95,1655.95,1654.38,1654.38,617.0,1655.95,1655.95,1654.38,1654.38,617.0
2024-06-27 15:05:00,1652.81,1652.81,1652.1,1652.13,700.0,1652.81,1652.81,1652.1,1652.13,700.0
2024-06-27 15:10:00,1657.82,1657.82,1657.14,1657.14,200.0,1657.82,1657.82,1657.14,1657.14,200.0
2024-06-27 15:15:00,1657.51,1657.51,1657.14,1657.14,200.0,1657.51,1657.51,1657.14,1657.14,200.0
2024-06-27 15:20:00,1654.22,1654.22,1653.28,1653.28,333.0,1654.22,1654.22,1653.28,1653.28,333.0
2024-06-27 15:25:00,1655.0,1657.0,1654.92,1656.95,686.0,1655.0,1657.0,1654.92,1656.95,686.0
2024-06-27 15:30:00,1655.93,1657.18,1655.38,1655.96,900.0,1655.93,1657.18,1655.38,1655.96,900.0
2024-06-27 15:35:00,1655.06,1655.06,1653.42,1654.14,850.0,1655.06,1655.06,1653.42,1654.14,850.0
2024-06-27 15:40:00,1657.62,1657.63,1653.83,1657.63,600.0,1657.62,1657.63,1653.83,1657.63,600.0
2024-06-27 15:45:00,1657.6,1663.14,1657.6,1663.14,2020.0,1657.6,1663.14,1657.6,1663.14,2020.0
2024-06-27 15:50:00,1665.61,1665.71,1661.18,1661.42,1840.0,1665.61,1665.71,1661.18,1661.42,1840.0
2024-06-27 15:55:00,1662.15,1663.0,1658.92,1659.04,5368.0,1662.15,1663.0,1658.92,1659.04,5368.0
2024-06-28 09:30:00,1663.67,1673.23,1663.67,1670.24,3971.0,1663.67,1673.23,1663.67,1670.24,3971.0
2024-06-28 09:35:00,1667.95,1667.95,1663.67,1663.97,419.0,1667.95,1667.95,1663.67,1663.97,419.0
2024-06-28 09:40:00,1664.0,1666.21,1656.88,1666.21,1469.0,1664.0,1666.21,1656.88,1666.21,1469.0
2024-06-28 09:45:00,1664.11,1664.11,1662.99,1662.99,200.0,1664.11,1664.11,1662.99,1662.99,200.0
2024-06-28 09:50:00,1660.75,1663.06,1655.56,1655.56,1512.0,1660.75,1663.06,1655.56,1655.56,1512.0
2024-06-28 09:55:00,1652.99,1652.99,1650.0,1650.01,400.0,1652.99,1652.99,1650.0,1650.01,400.0
2024-06-28 10:00:00,1654.59,1658.99,1654.44,1655.86,1300.0,1654.59,1658.99,1654.44,1655.86,1300.0
2024-06-28 10:05:00,1655.86,1660.01,1655.85,1660.0,1126.0,1655.86,1660.01,1655.85,1660.0,1126.0
2024-06-28 10:10:00,1663.69,1666.97,1663.68,1665.73,1569.0,1663.69,1666.97,1663.68,1665.73,1569.0
2024-06-28 10:15:00,1666.02,1666.02,1666.02,1666.02,300.0,1666.02,1666.02,1666.02,1666.02,300.0
2024-06-28 10:20:00,1665.31,1666.0,1662.81,1666.0,2122.0,1665.31,1666.0,1662.81,1666.0,2122.0
2024-06-28 10:25:00,1664.92,1668.94,1664.91,1665.0,2830.0,1664.92,1668.94,1664.91,1665.0,2830.0
2024-06-28 10:30:00,1664.44,1670.36,1664.38,1670.36,5708.0,1664.44,1670.36,1664.38,1670.36,5708.0
2024-06-28 10:35:00,1667.64,1667.65,1661.73,1661.73,1890.0,1667.64,1667.65,1661.73,1661.73,1890.0
2024-06-28 10:40:00,1660.0,1664.05,1660.0,1663.63,900.0,1660.0,1664.05,1660.0,1663.63,900.0
2024-06-28 10:45:00,1663.39,1667.0,1662.35,1662.35,3460.0,1663.39,1667.0,1662.35,1662.35,3460.0
2024-06-28 10:50:00,1662.05,1663.83,1653.04,1653.04,2976.0,1662.05,1663.83,1653.04,1653.04,2976.0
2024-06-28 10:55:00,1658.82,1658.82,1658.78,1658.78,965.0,1658.82,1658.82,1658.78,1658.78,965.0
2024-06-28 11:00:00,1657.73,1657.73,1653.05,1655.18,1560.0,1657.73,1657.73,1653.05,1655.18,1560.0
2024-06-28 11:05:00,1655.47,1655.47,1654.55,1654.55,200.0,1655.47,1655.47,1654.55,1654.55,200.0
2024-06-28 11:10:00,1652.78,1652.78,1652.1,1652.11,200.0,1652.78,1652.78,1652.1,1652.11,200.0
2024-06-28 11:15:00,1653.45,1654.87,1652.89,1652.89,400.0,1653.45,1654.87,1652.89,1652.89,400.0
2024-06-28 11:20:00,1654.9,1655.97,1653.93,1655.97,1004.0,1654.9,1655.97,1653.93,1655.97,1004.0
2024-06-28 11:25:00,1654.74,1656.13,1653.93,1656.13,600.0,1654.74,1656.13,1653.93,1656.13,600.0
2024-06-28 11:30:00,1656.13,1656.13,1656.13,1656.13,0.0,1656.13,1656.13,1656.13,1656.13,0.0
2024-06-28 11:35:00,1660.1,1660.1,1660.09,1660.1,100.0,1660.1,1660.1,1660.09,1660.1,100.0
2024-06-28 11:40:00,1659.68,1659.68,1655.64,1657.43,1127.0,1659.68,1659.68,1655.64,1657.43,1127.0
2024-06-28 11:45:00,1657.43,1657.43,1657.43,1657.43,0.0,1657.43,1657.43,1657.43,1657.43,0.0
2024-06-28 11:50:00,1657.56,1657.56,1657.56,1657.56,100.0,1657.56,1657.56,1657.56,1657.56,100.0
2024-06-28 11:55:00,1657.02,1657.02,1657.01,1657.02,100.0,1657.02,1657.02,1657.01,1657.02,100.0
2024-06-28 12:00:00,1657.44,1657.44,1657.44,1657.44,100.0,1657.44,1657.44,1657.44,1657.44,100.0
2024-06-28 12:05:00,1655.04,1655.04,1650.02,1650.02,575.0,1655.04,1655.04,1650.02,1650.02,575.0
2024-06-28 12:10:00,1650.0,1650.0,1647.73,1647.73,700.0,1650.0,1650.0,1647.73,1647.73,700.0
2024-06-28 12:15:00,1647.78,1648.18,1645.83,1646.44,700.0,1647.78,1648.18,1645.83,1646.44,700.0
2024-06-28 12:20:00,1645.63,1645.63,1645.63,1645.63,100.0,1645.63,1645.63,1645.63,1645.63,100.0
2024-06-28 12:25:00,1644.95,1648.92,1644.26,1644.51,1100.0,1644.95,1648.92,1644.26,1644.51,1100.0
2024-06-28 12:30:00,1645.9,1646.3,1642.66,1642.66,810.0,1645.9,1646.3,1642.66,1642.66,810.0
2024-06-28 12:35:00,1642.15,1644.11,1640.01,1640.01,1238.0,1642.15,1644.11,1640.01,1640.01,1238.0
2024-06-28 12:40:00,1642.08,1644.23,1641.7,1644.21,2312.0,1642.08,1644.23,1641.7,1644.21,2312.0
2024-06-28 12:45:00,1645.93,1648.85,1645.93,1648.85,352.0,1645.93,1648.85,1645.93,1648.85,352.0
2024-06-28 12:50:00,1650.01,1650.01,1650.0,1650.01,100.0,1650.01,1650.01,1650.0,1650.01,100.0
2024-06-28 12:55:00,1649.99,1650.83,1647.18,1650.83,442.0,1649.99,1650.83,1647.18,1650.83,442.0
2024-06-28 13:00:00,1646.94,1646.94,1646.29,1646.29,200.0,1646.94,1646.94,1646.29,1646.29,200.0
2024-06-28 13:05:00,1648.4,1648.41,1648.4,1648.4,100.0,1648.4,1648.41,1648.4,1648.4,100.0
2024-06-28 13:10:00,1649.62,1649.62,1649.61,1649.62,100.0,1649.62,1649.62,1649.61,1649.62,100.0
2024-06-28 13:15:00,1649.62,1649.62,1649.62,1649.62,0.0,1649.62,1649.62,1649.62,1649.62,0.0
2024-06-28 13:20:00,1650.63,1651.08,1650.63,1651.08,475.0,1650.63,1651.08,1650.63,1651.08,475.0
2024-06-28 13:25:00,1652.82,1655.51,1650.0,1650.02,600.0,1652.82,1655.51,1650.0,1650.02,600.0
2024-06-28 13:30:00,1650.02,1650.02,1650.02,1650.02,0.0,1650.02,1650.02,1650.02,1650.02,0.0
2024-06-28 13:35:00,1650.02,1650.02,1650.02,1650.02,0.0,1650.02,1650.02,1650.02,1650.02,0.0
2024-06-28 13:40:00,1650.71,1650.71,1650.71,1650.71,100.0,1650.71,1650.71,1650.71,1650.71,100.0
2024-06-28 13:45:00,1650.71,1650.71,1650.71,1650.71,0.0,1650.71,1650.71,1650.71,1650.71,0.0
2024-06-28 13:50:00,1650.71,1650.71,1650.7,1650.71,200.0,1650.71,1650.71,1650.7,1650.71,200.0
2024-06-28 13:55:00,1651.14,1651.14,1647.13,1647.13,400.0,1651.14,1651.14,1647.13,1647.13,400.0
2024-06-28 14:00:00,1647.61,1647.62,1647.61,1647.62,200.0,1647.61,1647.62,1647.61,1647.62,200.0
2024-06-28 14:05:00,1648.0,1648.0,1643.73,1644.08,1113.0,1648.0,1648.0,1643.73,1644.08,1113.0
2024-06-28 14:10:00,1644.48,1645.86,1644.48,1644.63,925.0,1644.48,1645.86,1644.48,1644.63,925.0
2024-06-28 14:15:00,1644.63,1644.63,1644.63,1644.63,0.0,1644.63,1644.63,1644.63,1644.63,0.0
2024-06-28 14:20:00,1645.54,1645.54,1645.24,1645.52,483.0,1645.54,1645.54,1645.24,1645.52,483.0
2024-06-28 14:25:00,1642.45,1642.45,1638.42,1638.42,200.0,1642.45,1642.45,1638.42,1638.42,200.0
2024-06-28 14:30:00,1638.52,1640.69,1637.98,1640.69,821.0,1638.52,1640.69,1637.98,1640.69,821.0
2024-06-28 14:35:00,1643.2,1643.2,1641.38,1641.38,200.0,1643.2,1643.2,1641.38,1641.38,200.0
2024-06-28 14:40:00,1640.4,1641.53,1638.9,1638.9,893.0,1640.4,1641.53,1638.9,1638.9,893.0
2024-06-28 14:45:00,1638.9,1638.9,1638.35,1638.36,400.0,1638.9,1638.9,1638.35,1638.36,400.0
2024-06-28 14:50:00,1639.59,1639.9,1639.57,1639.9,325.0,1639.59,1639.9,1639.57,1639.9,325.0
2024-06-28 14:55:00,1640.0,1640.62,1639.93,1639.93,318.0,1640.0,1640.62,1639.93,1639.93,318.0
2024-06-28 15:00:00,1642.1,1643.71,1641.95,1643.71,500.0,1642.1,1643.71,1641.95,1643.71,500.0
2024-06-28 15:05:00,1640.98,1648.6,1640.98,1648.6,1000.0,1640.98,1648.6,1640.98,1648.6,1000.0
2024-06-28 15:10:00,1647.12,1648.03,1647.11,1648.03,400.0,1647.12,1648.03,1647.11,1648.03,400.0
2024-06-28 15:15:00,1647.12,1648.3,1647.12,1648.22,300.0,1647.12,1648.3,1647.12,1648.22,300.0
2024-06-28 15:20:00,1647.31,1649.49,1647.29,1647.96,700.0,1647.31,1649.49,1647.29,1647.96,700.0
2024-06-28 15:25:00,1648.18,1649.14,1648.18,1648.4,1100.0,1648.18,1649.14,1648.18,1648.4,1100.0
2024-06-28 15:30:00,1648.39,1648.39,1642.19,1644.53,3404.0,1648.39,1648.39,1642.19,1644.53,3404.0
2024-06-28 15:35:00,1649.09,1649.09,1646.61,1646.62,268.0,1649.09,1649.09,1646.61,1646.62,268.0
2024-06-28 15:40:00,1647.1,1647.2,1645.85,1647.16,523.0,1647.1,1647.2,1645.85,1647.16,523.0
2024-06-28 15:45:00,1648.19,1648.44,1643.77,1643.78,3625.0,1648.19,1648.44,1643.77,1643.78,3625.0
2024-06-28 15:50:00,1644.56,1646.45,1642.44,1642.44,1671.0,1644.56,1646.45,1642.44,1642.44,1671.0
2024-06-28 15:55:00,1641.26,1646.91,1641.01,1642.83,4281.0,1641.26,1646.91,1641.01,1642.83,4281.0
2024-07-01 09:30:00,1635.61,1641.04,1617.67,1617.67,7653.0,1635.61,1641.04,1617.67,1617.67,7653.0
2024-07-01 09:35:00,1617.51,1617.51,1606.44,1612.46,3211.0,1617.51,1617.51,1606.44,1612.46,3211.0
2024-07-01 09:40:00,1613.84,1613.84,1588.68,1588.68,1767.0,1613.84,1613.84,1588.68,1588.68,1767.0
2024-07-01 09:45:00,1592.52,1595.78,1587.0,1592.36,3499.0,1592.52,1595.78,1587.0,1592.36,3499.0
2024-07-01 09:50:00,1590.96,1596.4,1590.96,1592.72,2258.0,1590.96,1596.4,1590.96,1592.72,2258.0
2024-07-01 09:55:00,1592.89,1593.77,1587.0,1589.73,1916.0,1592.89,1593.77,1587.0,1589.73,1916.0
2024-07-01 10:00:00,1591.46,1594.45,1585.75,1585.75,1099.0,1591.46,1594.45,1585.75,1585.75,1099.0
2024-07-01 10:05:00,1585.44,1589.57,1581.19,1588.25,3871.0,1585.44,1589.57,1581.19,1588.25,3871.0
2024-07-01 10:10:00,1581.37,1585.88,1577.79,1581.3,2129.0,1581.37,1585.88,1577.79,1581.3,2129.0
2024-07-01 10:15:00,1577.99,1586.54,1577.0,1586.54,7574.0,1577.99,1586.54,1577.0,1586.54,7574.0
2024-07-01 10:20:00,1586.56,1589.24,1583.41,1585.11,1053.0,1586.56,1589.24,1583.41,1585.11,1053.0
2024-07-01 10:25:00,1581.52,1585.0,1581.52,1583.88,600.0,1581.52,1585.0,1581.52,1583.88,600.0
2024-07-01 10:30:00,1582.81,1582.81,1579.68,1581.6,1394.0,1582.81,1582.81,1579.68,1581.6,1394.0
2024-07-01 10:35:00,1580.59,1580.86,1575.33,1577.21,2173.0,1580.59,1580.86,1575.33,1577.21,2173.0
2024-07-01 10:40:00,1577.03,1579.52,1575.26,1579.27,1423.0,1577.03,1579.52,1575.26,1579.27,1423.0
2024-07-01 10:45:00,1579.66,1581.85,1576.12,1579.29,1771.0,1579.66,1581.85,1576.12,1579.29,1771.0
2024-07-01 10:50:00,1577.98,1580.57,1577.97,1580.57,600.0,1577.98,1580.57,1577.97,1580.57,600.0
2024-07-01 10:55:00,1578.28,1581.81,1578.28,1581.81,1220.0,1578.28,1581.81,1578.28,1581.81,1220.0
2024-07-01 11:00:00,1579.5,1580.55,1573.0,1575.53,3636.0,1579.5,1580.55,1573.0,1575.53,3636.0
2024-07-01 11:05:00,1575.94,1577.78,1571.87,1574.73,1400.0,1575.94,1577.78,1571.87,1574.73,1400.0
2024-07-01 11:10:00,1575.94,1577.8,1573.95,1577.8,1611.0,1575.94,1577.8,1573.95,1577.8,1611.0
2024-07-01 11:15:00,1576.56,1577.82,1574.32,1576.07,2061.0,1576.56,1577.82,1574.32,1576.07,2061.0
2024-07-01 11:20:00,1575.83,1577.91,1575.83,1577.05,1303.0,1575.83,1577.91,1575.83,1577.05,1303.0
2024-07-01 11:25:00,1578.28,1580.9,1576.03,1580.1,2756.0,1578.28,1580.9,1576.03,1580.1,2756.0
2024-07-01 11:30:00,1579.13,1584.59,1579.12,1583.0,2099.0,1579.13,1584.59,1579.12,1583.0,2099.0
2024-07-01 11:35:00,1583.71,1586.0,1580.82,1580.82,1700.0,1583.71,1586.0,1580.82,1580.82,1700.0
2024-07-01 11:40:00,1583.55,1583.55,1580.0,1581.93,400.0,1583.55,1583.55,1580.0,1581.93,400.0
2024-07-01 11:45:00,1582.99,1584.09,1582.99,1583.57,1242.0,1582.99,1584.09,1582.99,1583.57,1242.0
2024-07-01 11:50:00,1581.77,1584.75,1581.77,1584.75,200.0,1581.77,1584.75,1581.77,1584.75,200.0
2024-07-01 11:55:00,1584.2,1585.77,1584.2,1585.77,800.0,1584.2,1585.77,1584.2,1585.77,800.0
2024-07-01 12:00:00,1586.17,1588.1,1585.32,1585.32,678.0,1586.17,1588.1,1585.32,1585.32,678.0
2024-07-01 12:05:00,1586.1,1588.45,1586.1,1588.45,700.0,1586.1,1588.45,1586.1,1588.45,700.0
2024-07-01 12:10:00,1588.36,1589.9,1588.35,1589.9,421.0,1588.36,1589.9,1588.35,1589.9,421.0
2024-07-01 12:15:00,1589.75,1589.75,1589.75,1589.75,100.0,1589.75,1589.75,1589.75,1589.75,100.0
2024-07-01 12:20:00,1587.27,1589.59,1587.0,1587.0,500.0,1587.27,1589.59,1587.0,1587.0,500.0
2024-07-01 12:25:00,1585.85,1588.23,1585.85,1587.22,500.0,1585.85,1588.23,1585.85,1587.22,500.0
2024-07-01 12:30:00,1586.04,1586.9,1586.04,1586.89,200.0,1586.04,1586.9,1586.04,1586.89,200.0
2024-07-01 12:35:00,1586.41,1586.63,1585.67,1586.63,300.0,1586.41,1586.63,1585.67,1586.63,300.0
2024-07-01 12:40:00,1587.51,1587.51,1585.0,1585.0,400.0,1587.51,1587.51,1585.0,1585.0,400.0
2024-07-01 12:45:00,1586.36,1588.33,1586.19,1588.33,916.0,1586.36,1588.33,1586.19,1588.33,916.0
2024-07-01 12:50:00,1588.32,1588.32,1587.05,1587.18,550.0,1588.32,1588.32,1587.05,1587.18,550.0
2024-07-01 12:55:00,1588.32,1589.45,1587.81,1587.81,1000.0,1588.32,1589.45,1587.81,1587.81,1000.0
2024-07-01 13:00:00,1588.16,1588.16,1585.44,1585.44,496.0,1588.16,1588.16,1585.44,1585.44,496.0
2024-07-01 13:05:00,1584.56,1585.0,1584.24,1584.82,2616.0,1584.56,1585.0,1584.24,1584.82,2616.0
2024-07-01 13:10:00,1584.48,1587.69,1584.48,1587.69,600.0,1584.48,1587.69,1584.48,1587.69,600.0
2024-07-01 13:15:00,1586.25,1587.15,1586.24,1587.14,320.0,1586.25,1587.15,1586.24,1587.14,320.0
2024-07-01 13:20:00,1587.03,1587.03,1585.99,1585.99,200.0,1587.03,1587.03,1585.99,1585.99,200.0
2024-07-01 13:25:00,1588.03,1588.85,1587.1,1588.35,1100.0,1588.03,1588.85,1587.1,1588.35,1100.0
2024-07-01 13:30:00,1587.11,1589.97,1584.42,1586.81,1923.0,1587.11,1589.97,1584.42,1586.81,1923.0
2024-07-01 13:35:00,1586.85,1591.79,1586.85,1591.79,871.0,1586.85,1591.79,1586.85,1591.79,871.0
2024-07-01 13:40:00,1593.18,1593.18,1593.07,1593.08,200.0,1593.18,1593.18,1593.07,1593.08,200.0
2024-07-01 13:45:00,1593.13,1593.22,1589.03,1591.78,536.0,1593.13,1593.22,1589.03,1591.78,536.0
2024-07-01 13:50:00,1591.53,1591.53,1591.53,1591.53,352.0,1591.53,1591.53,1591.53,1591.53,352.0
2024-07-01 13:55:00,1592.0,1592.0,1590.33,1590.33,558.0,1592.0,1592.0,1590.33,1590.33,558.0
2024-07-01 14:00:00,1591.12,1591.12,1589.18,1590.46,1386.0,1591.12,1591.12,1589.18,1590.46,1386.0
2024-07-01 14:05:00,1592.22,1592.3,1591.16,1591.16,831.0,1592.22,1592.3,1591.16,1591.16,831.0
2024-07-01 14:10:00,1591.75,1592.52,1591.25,1591.25,1300.0,1591.75,1592.52,1591.25,1591.25,1300.0
2024-07-01 14:15:00,1592.53,1594.51,1591.56,1594.01,1325.0,1592.53,1594.51,1591.56,1594.01,1325.0
2024-07-01 14:20:00,1594.13,1595.88,1594.08,1594.08,917.0,1594.13,1595.88,1594.08,1594.08,917.0
2024-07-01 14:25:00,1593.63,1593.63,1593.63,1593.63,100.0,1593.63,1593.63,1593.63,1593.63,100.0
2024-07-01 14:30:00,1593.28,1593.37,1593.07,1593.08,520.0,1593.28,1593.37,1593.07,1593.08,520.0
2024-07-01 14:35:00,1594.5,1594.52,1593.55,1594.52,682.0,1594.5,1594.52,1593.55,1594.52,682.0
2024-07-01 14:40:00,1594.58,1594.67,1590.75,1590.81,1000.0,1594.58,1594.67,1590.75,1590.81,1000.0
2024-07-01 14:45:00,1590.81,1590.81,1589.34,1589.34,300.0,1590.81,1590.81,1589.34,1589.34,300.0
2024-07-01 14:50:00,1588.59,1588.59,1588.26,1588.26,200.0,1588.59,1588.59,1588.26,1588.26,200.0
2024-07-01 14:55:00,1588.93,1588.93,1588.93,1588.93,100.0,1588.93,1588.93,1588.93,1588.93,100.0
2024-07-01 15:00:00,1587.11,1587.89,1587.11,1587.89,200.0,1587.11,1587.89,1587.11,1587.89,200.0
2024-07-01 15:05:00,1586.44,1588.53,1586.44,1588.53,1001.0,1586.44,1588.53,1586.44,1588.53,1001.0
2024-07-01 15:10:00,1588.4,1588.4,1588.38,1588.38,200.0,1588.4,1588.4,1588.38,1588.38,200.0
2024-07-01 15:15:00,1589.89,1589.9,1587.73,1588.62,300.0,1589.89,1589.9,1587.73,1588.62,300.0
2024-07-01 15:20:00,1587.75,1588.56,1586.69,1586.69,489.0,1587.75,1588.56,1586.69,1586.69,489.0
2024-07-01 15:25:00,1586.78,1587.29,1585.1,1586.24,1100.0,1586.78,1587.29,1585.1,1586.24,1100.0
2024-07-01 15:30:00,1586.17,1586.59,1584.85,1584.88,1664.0,1586.17,1586.59,1584.85,1584.88,1664.0
2024-07-01 15:35:00,1585.51,1585.51,1582.59,1583.68,700.0,1585.51,1585.51,1582.59,1583.68,700.0
2024-07-01 15:40:00,1584.91,1586.41,1584.91,1585.59,1922.0,1584.91,1586.41,1584.91,1585.59,1922.0
2024-07-01 15:45:00,1586.81,1588.45,1586.81,1587.87,1199.0,1586.81,1588.45,1586.81,1587.87,1199.0
2024-07-01 15:50:00,1589.06,1592.96,1589.06,1592.96,1648.0,1589.06,1592.96,1589.06,1592.96,1648.0
2024-07-01 15:55:00,1595.61,1597.81,1594.52,1597.6,6007.0,1595.61,1597.81,1594.52,1597.6,6007.0
2024-07-02 09:30:00,1590.95,1600.0,1590.52,1597.52,2596.0,1590.95,1600.0,1590.52,1597.52,2596.0
2024-07-02 09:35:00,1597.52,1598.79,1594.38,1594.38,624.0,1597.52,1598.79,1594.38,1594.38,624.0
2024-07-02 09:40:00,1597.9,1597.9,1590.03,1590.03,1666.0,1597.9,1597.9,1590.03,1590.03,1666.0
2024-07-02 09:45:00,1589.4,1594.06,1587.84,1594.06,600.0,1589.4,1594.06,1587.84,1594.06,600.0
2024-07-02 09:50:00,1589.6,1589.6,1586.0,1587.37,1900.0,1589.6,1589.6,1586.0,1587.37,1900.0
2024-07-02 09:55:00,1584.0,1584.6,1584.0,1584.6,419.0,1584.0,1584.6,1584.0,1584.6,419.0
2024-07-02 10:00:00,1585.96,1586.78,1585.96,1586.78,307.0,1585.96,1586.78,1585.96,1586.78,307.0
2024-07-02 10:05:00,1586.88,1586.88,1583.51,1586.05,1698.0,1586.88,1586.88,1583.51,1586.05,1698.0
2024-07-02 10:10:00,1585.95,1587.3,1583.35,1587.29,1509.0,1585.95,1587.3,1583.35,1587.29,1509.0
2024-07-02 10:15:00,1588.93,1588.93,1588.92,1588.93,100.0,1588.93,1588.93,1588.92,1588.93,100.0
2024-07-02 10:20:00,1587.24,1587.99,1585.5,1586.82,900.0,1587.24,1587.99,1585.5,1586.82,900.0
2024-07-02 10:25:00,1588.23,1593.03,1587.94,1593.03,1625.0,1588.23,1593.03,1587.94,1593.03,1625.0
2024-07-02 10:30:00,1592.56,1598.43,1592.56,1598.43,700.0,1592.56,1598.43,1592.56,1598.43,700.0
2024-07-02 10:35:00,1601.64,1605.49,1601.64,1605.49,1311.0,1601.64,1605.49,1601.64,1605.49,1311.0
2024-07-02 10:40:00,1604.64,1604.64,1601.17,1601.17,1213.0,1604.64,1604.64,1601.17,1601.17,1213.0
2024-07-02 10:45:00,1597.34,1597.34,1597.34,1597.34,203.0,1597.34,1597.34,1597.34,1597.34,203.0
2024-07-02 10:50:00,1596.88,1596.88,1594.21,1594.97,1236.0,1596.88,1596.88,1594.21,1594.97,1236.0
2024-07-02 10:55:00,1595.48,1595.49,1590.26,1590.26,2108.0,1595.48,1595.49,1590.26,1590.26,2108.0
2024-07-02 11:00:00,1592.77,1592.78,1589.94,1589.94,856.0,1592.77,1592.78,1589.94,1589.94,856.0
2024-07-02 11:05:00,1594.76,1595.57,1593.5,1595.57,2300.0,1594.76,1595.57,1593.5,1595.57,2300.0
2024-07-02 11:10:00,1595.57,1595.57,1595.57,1595.57,0.0,1595.57,1595.57,1595.57,1595.57,0.0
2024-07-02 11:15:00,1592.62,1592.62,1590.31,1592.4,1707.0,1592.62,1592.62,1590.31,1592.4,1707.0
2024-07-02 11:20:00,1593.98,1594.69,1593.15,1593.4,800.0,1593.98,1594.69,1593.15,1593.4,800.0
2024-07-02 11:25:00,1594.45,1594.45,1591.28,1591.29,710.0,1594.45,1594.45,1591.28,1591.29,710.0
2024-07-02 11:30:00,1593.0,1593.0,1589.56,1590.19,1200.0,1593.0,1593.0,1589.56,1590.19,1200.0
2024-07-02 11:35:00,1590.49,1590.49,1590.48,1590.49,100.0,1590.49,1590.49,1590.48,1590.49,100.0
2024-07-02 11:40:00,1590.76,1591.26,1590.76,1591.26,200.0,1590.76,1591.26,1590.76,1591.26,200.0
2024-07-02 11:45:00,1591.26,1591.26,1591.26,1591.26,0.0,1591.26,1591.26,1591.26,1591.26,0.0
2024-07-02 11:50:00,1590.4,1592.51,1590.4,1592.51,300.0,1590.4,1592.51,1590.4,1592.51,300.0
2024-07-02 11:55:00,1590.67,1591.23,1590.67,1591.23,325.0,1590.67,1591.23,1590.67,1591.23,325.0
2024-07-02 12:00:00,1589.19,1589.19,1589.18,1589.19,100.0,1589.19,1589.19,1589.18,1589.19,100.0
2024-07-02 12:05:00,1587.38,1593.65,1587.37,1593.65,1100.0,1587.38,1593.65,1587.37,1593.65,1100.0
2024-07-02 12:10:00,1591.41,1591.42,1591.41,1591.41,100.0,1591.41,1591.42,1591.41,1591.41,100.0
2024-07-02 12:15:00,1593.25,1593.81,1593.25,1593.68,900.0,1593.25,1593.81,1593.25,1593.68,900.0
2024-07-02 12:20:00,1594.11,1595.72,1594.1,1595.72,3560.0,1594.11,1595.72,1594.1,1595.72,3560.0
2024-07-02 12:25:00,1598.21,1598.21,1598.2,1598.21,100.0,1598.21,1598.21,1598.2,1598.21,100.0
2024-07-02 12:30:00,1597.67,1597.68,1596.76,1596.76,251.0,1597.67,1597.68,1596.76,1596.76,251.0
2024-07-02 12:35:00,1598.94,1599.35,1598.94,1599.35,400.0,1598.94,1599.35,1598.94,1599.35,400.0
2024-07-02 12:40:00,1599.35,1599.35,1599.35,1599.35,0.0,1599.35,1599.35,1599.35,1599.35,0.0
2024-07-02 12:45:00,1600.44,1600.44,1600.44,1600.44,112.0,1600.44,1600.44,1600.44,1600.44,112.0
2024-07-02 12:50:00,1600.33,1600.33,1597.83,1597.84,615.0,1600.33,1600.33,1597.83,1597.84,615.0
2024-07-02 12:55:00,1597.84,1597.84,1597.84,1597.84,0.0,1597.84,1597.84,1597.84,1597.84,0.0
2024-07-02 13:00:00,1596.79,1596.79,1596.13,1596.13,533.0,1596.79,1596.79,1596.13,1596.13,533.0
2024-07-02 13:05:00,1594.72,1594.72,1594.72,1594.72,100.0,1594.72,1594.72,1594.72,1594.72,100.0
2024-07-02 13:10:00,1597.08,1598.07,1595.59,1595.59,638.0,1597.08,1598.07,1595.59,1595.59,638.0
2024-07-02 13:15:00,1599.94,1599.94,1599.94,1599.94,100.0,1599.94,1599.94,1599.94,1599.94,100.0
2024-07-02 13:20:00,1600.37,1600.97,1600.36,1600.96,520.0,1600.37,1600.97,1600.36,1600.96,520.0
2024-07-02 13:25:00,1600.54,1602.0,1600.41,1600.53,842.0,1600.54,1602.0,1600.41,1600.53,842.0
2024-07-02 13:30:00,1600.76,1601.12,1600.75,1601.12,549.0,1600.76,1601.12,1600.75,1601.12,549.0
2024-07-02 13:35:00,1599.75,1599.75,1599.75,1599.75,149.0,1599.75,1599.75,1599.75,1599.75,149.0
2024-07-02 13:40:00,1601.23,1601.24,1601.23,1601.23,1075.0,1601.23,1601.24,1601.23,1601.23,1075.0
2024-07-02 13:45:00,1601.59,1601.59,1601.59,1601.59,100.0,1601.59,1601.59,1601.59,1601.59,100.0
2024-07-02 13:50:00,1602.48,1604.0,1602.48,1604.0,480.0,1602.48,1604.0,1602.48,1604.0,480.0
2024-07-02 13:55:00,1607.25,1607.25,1607.25,1607.25,100.0,1607.25,1607.25,1607.25,1607.25,100.0
2024-07-02 14:00:00,1608.41,1610.82,1608.41,1610.22,804.0,1608.41,1610.82,1608.41,1610.22,804.0
2024-07-02 14:05:00,1612.96,1614.89,1612.95,1613.09,746.0,1612.96,1614.89,1612.95,1613.09,746.0
2024-07-02 14:10:00,1612.32,1613.28,1611.42,1612.39,1347.0,1612.32,1613.28,1611.42,1612.39,1347.0
2024-07-02 14:15:00,1612.8,1612.8,1612.8,1612.8,100.0,1612.8,1612.8,1612.8,1612.8,100.0
2024-07-02 14:20:00,1611.32,1611.32,1611.31,1611.32,100.0,1611.32,1611.32,1611.31,1611.32,100.0
2024-07-02 14:25:00,1611.32,1611.32,1611.32,1611.32,0.0,1611.32,1611.32,1611.32,1611.32,0.0
2024-07-02 14:30:00,1611.32,1616.89,1611.31,1616.88,1900.0,1611.32,1616.89,1611.31,1616.88,1900.0
2024-07-02 14:35:00,1617.0,1617.0,1614.0,1614.01,680.0,1617.0,1617.0,1614.0,1614.01,680.0
2024-07-02 14:40:00,1615.02,1617.88,1614.27,1614.5,2288.0,1615.02,1617.88,1614.27,1614.5,2288.0
2024-07-02 14:45:00,1613.31,1613.37,1612.61,1613.37,412.0,1613.31,1613.37,1612.61,1613.37,412.0
2024-07-02 14:50:00,1612.68,1612.68,1611.0,1611.43,700.0,1612.68,1612.68,1611.0,1611.43,700.0
2024-07-02 14:55:00,1611.43,1611.43,1611.43,1611.43,0.0,1611.43,1611.43,1611.43,1611.43,0.0
2024-07-02 15:00:00,1612.49,1612.49,1607.66,1607.66,300.0,1612.49,1612.49,1607.66,1607.66,300.0
2024-07-02 15:05:00,1607.66,1607.66,1607.66,1607.66,0.0,1607.66,1607.66,1607.66,1607.66,0.0
2024-07-02 15:10:00,1605.79,1605.79,1602.25,1602.25,500.0,1605.79,1605.79,1602.25,1602.25,500.0
2024-07-02 15:15:00,1602.56,1606.13,1602.56,1606.13,300.0,1602.56,1606.13,1602.56,1606.13,300.0
2024-07-02 15:20:00,1606.92,1606.92,1606.92,1606.92,100.0,1606.92,1606.92,1606.92,1606.92,100.0
2024-07-02 15:25:00,1604.96,1604.96,1604.09,1604.09,400.0,1604.96,1604.96,1604.09,1604.09,400.0
2024-07-02 15:30:00,1601.57,1604.52,1601.57,1603.58,1600.0,1601.57,1604.52,1601.57,1603.58,1600.0
2024-07-02 15:35:00,1601.72,1603.44,1601.72,1603.44,600.0,1601.72,1603.44,1601.72,1603.44,600.0
2024-07-02 15:40:00,1600.38,1602.82,1600.0,1602.82,1742.0,1600.38,1602.82,1600.0,1602.82,1742.0
2024-07-02 15:45:00,1602.68,1602.68,1597.94,1601.14,1424.0,1602.68,1602.68,1597.94,1601.14,1424.0
2024-07-02 15:50:00,1600.3,1602.7,1600.3,1601.66,1999.0,1600.3,1602.7,1600.3,1601.66,1999.0
2024-07-02 15:55:00,1599.36,1600.16,1596.11,1596.48,10525.0,1599.36,1600.16,1596.11,1596.48,10525.0
2024-07-03 09:30:00,1585.0,1591.09,1581.05,1582.92,10611.0,1585.0,1591.09,1581.05,1582.92,10611.0
2024-07-03 09:35:00,1583.5,1585.32,1579.0,1580.76,3105.0,1583.5,1585.32,1579.0,1580.76,3105.0
2024-07-03 09:40:00,1578.75,1580.08,1572.83,1573.0,4721.0,1578.75,1580.08,1572.83,1573.0,4721.0
2024-07-03 09:45:00,1574.41,1578.36,1573.11,1578.36,2345.0,1574.41,1578.36,1573.11,1578.36,2345.0
2024-07-03 09:50:00,1578.27,1578.27,1567.22,1567.22,3986.0,1578.27,1578.27,1567.22,1567.22,3986.0
2024-07-03 09:55:00,1563.5,1570.91,1563.21,1570.91,2115.0,1563.5,1570.91,1563.21,1570.91,2115.0
2024-07-03 10:00:00,1571.26,1571.26,1567.54,1569.76,2282.0,1571.26,1571.26,1567.54,1569.76,2282.0
2024-07-03 10:05:00,1571.05,1573.1,1571.05,1571.06,2424.0,1571.05,1573.1,1571.05,1571.06,2424.0
2024-07-03 10:10:00,1570.67,1579.49,1570.67,1579.49,1109.0,1570.67,1579.49,1570.67,1579.49,1109.0
2024-07-03 10:15:00,1580.13,1580.13,1577.25,1577.25,500.0,1580.13,1580.13,1577.25,1577.25,500.0
2024-07-03 10:20:00,1578.83,1579.47,1578.76,1578.77,753.0,1578.83,1579.47,1578.76,1578.77,753.0
2024-07-03 10:25:00,1578.67,1580.29,1576.0,1578.49,2305.0,1578.67,1580.29,1576.0,1578.49,2305.0
2024-07-03 10:30:00,1577.0,1579.3,1576.99,1578.81,1521.0,1577.0,1579.3,1576.99,1578.81,1521.0
2024-07-03 10:35:00,1579.6,1585.44,1578.85,1584.0,3380.0,1579.6,1585.44,1578.85,1584.0,3380.0
2024-07-03 10:40:00,1583.45,1585.0,1581.78,1585.0,1344.0,1583.45,1585.0,1581.78,1585.0,1344.0
2024-07-03 10:45:00,1585.85,1587.13,1585.07,1585.75,856.0,1585.85,1587.13,1585.07,1585.75,856.0
2024-07-03 10:50:00,1586.59,1589.02,1586.58,1589.02,1503.0,1586.59,1589.02,1586.58,1589.02,1503.0
2024-07-03 10:55:00,1591.48,1591.48,1587.05,1587.05,978.0,1591.48,1591.48,1587.05,1587.05,978.0
2024-07-03 11:00:00,1587.0,1587.0,1584.33,1584.34,2391.0,1587.0,1587.0,1584.33,1584.34,2391.0
2024-07-03 11:05:00,1587.45,1587.89,1585.32,1587.89,2705.0,1587.45,1587.89,1585.32,1587.89,2705.0
2024-07-03 11:10:00,1588.86,1590.0,1588.86,1590.0,703.0,1588.86,1590.0,1588.86,1590.0,703.0
2024-07-03 11:15:00,1592.19,1592.19,1589.28,1589.28,400.0,1592.19,1592.19,1589.28,1589.28,400.0
2024-07-03 11:20:00,1589.06,1590.0,1589.06,1589.13,300.0,1589.06,1590.0,1589.06,1589.13,300.0
2024-07-03 11:25:00,1588.59,1588.59,1587.32,1587.51,415.0,1588.59,1588.59,1587.32,1587.51,415.0
2024-07-03 11:30:00,1587.76,1588.77,1585.22,1585.23,1289.0,1587.76,1588.77,1585.22,1585.23,1289.0
2024-07-03 11:35:00,1586.0,1586.98,1583.42,1583.42,2427.0,1586.0,1586.98,1583.42,1583.42,2427.0
2024-07-03 11:40:00,1581.61,1585.84,1581.61,1583.0,400.0,1581.61,1585.84,1581.61,1583.0,400.0
2024-07-03 11:45:00,1584.92,1584.92,1580.0,1580.0,840.0,1584.92,1584.92,1580.0,1580.0,840.0
2024-07-03 11:50:00,1580.0,1580.0,1580.0,1580.0,0.0,1580.0,1580.0,1580.0,1580.0,0.0
2024-07-03 11:55:00,1581.27,1583.08,1581.27,1583.03,1375.0,1581.27,1583.08,1581.27,1583.03,1375.0
2024-07-03 12:00:00,1583.03,1583.03,1583.03,1583.03,0.0,1583.03,1583.03,1583.03,1583.03,0.0
2024-07-03 12:05:00,1584.97,1584.97,1583.12,1584.16,600.0,1584.97,1584.97,1583.12,1584.16,600.0
2024-07-03 12:10:00,1584.39,1586.21,1584.39,1586.2,1620.0,1584.39,1586.21,1584.39,1586.2,1620.0
2024-07-03 12:15:00,1587.63,1587.81,1586.74,1587.81,500.0,1587.63,1587.81,1586.74,1587.81,500.0
2024-07-03 12:20:00,1588.46,1590.0,1588.43,1589.98,6428.0,1588.46,1590.0,1588.43,1589.98,6428.0
2024-07-03 12:25:00,1592.44,1593.0,1592.44,1592.49,357.0,1592.44,1593.0,1592.44,1592.49,357.0
2024-07-03 12:30:00,1590.63,1591.84,1589.21,1590.39,2000.0,1590.63,1591.84,1589.21,1590.39,2000.0
2024-07-03 12:35:00,1589.84,1594.12,1589.84,1594.12,1942.0,1589.84,1594.12,1589.84,1594.12,1942.0
2024-07-03 12:40:00,1592.43,1592.44,1589.81,1590.0,427.0,1592.43,1592.44,1589.81,1590.0,427.0
2024-07-03 12:45:00,1590.0,1590.16,1590.0,1590.15,450.0,1590.0,1590.16,1590.0,1590.15,450.0
2024-07-03 12:50:00,1590.0,1591.88,1589.37,1591.86,1700.0,1590.0,1591.88,1589.37,1591.86,1700.0
2024-07-03 12:55:00,1591.96,1591.96,1588.71,1590.71,4245.0,1591.96,1591.96,1588.71,1590.71,4245.0
2024-07-05 09:30:00,1610.0,1610.0,1598.31,1598.82,3407.0,1610.0,1610.0,1598.31,1598.82,3407.0
2024-07-05 09:35:00,1599.81,1600.04,1598.61,1599.36,1100.0,1599.81,1600.04,1598.61,1599.36,1100.0
2024-07-05 09:40:00,1599.29,1604.61,1598.86,1600.99,8575.0,1599.29,1604.61,1598.86,1600.99,8575.0
2024-07-05 09:45:00,1600.88,1600.88,1598.05,1598.06,400.0,1600.88,1600.88,1598.05,1598.06,400.0
2024-07-05 09:50:00,1602.0,1608.69,1602.0,1608.69,587.0,1602.0,1608.69,1602.0,1608.69,587.0
2024-07-05 09:55:00,1607.0,1608.35,1607.0,1607.88,577.0,1607.0,1608.35,1607.0,1607.88,577.0
2024-07-05 10:00:00,1604.74,1608.21,1604.45,1606.24,896.0,1604.74,1608.21,1604.45,1606.24,896.0
2024-07-05 10:05:00,1608.0,1610.31,1607.99,1610.01,4047.0,1608.0,1610.31,1607.99,1610.01,4047.0
2024-07-05 10:10:00,1608.82,1608.82,1608.82,1608.82,100.0,1608.82,1608.82,1608.82,1608.82,100.0
2024-07-05 10:15:00,1613.22,1613.91,1611.76,1613.01,1460.0,1613.22,1613.91,1611.76,1613.01,1460.0
2024-07-05 10:20:00,1614.49,1615.72,1611.44,1611.44,400.0,1614.49,1615.72,1611.44,1611.44,400.0
2024-07-05 10:25:00,1613.18,1616.67,1613.18,1615.33,500.0,1613.18,1616.67,1613.18,1615.33,500.0
2024-07-05 10:30:00,1619.09,1619.21,1619.09,1619.21,400.0,1619.09,1619.21,1619.09,1619.21,400.0
2024-07-05 10:35:00,1616.99,1620.49,1616.99,1620.49,400.0,1616.99,1620.49,1616.99,1620.49,400.0
2024-07-05 10:40:00,1621.05,1624.0,1620.19,1621.8,1578.0,1621.05,1624.0,1620.19,1621.8,1578.0
2024-07-05 10:45:00,1623.6,1624.47,1621.9,1623.8,775.0,1623.6,1624.47,1621.9,1623.8,775.0
2024-07-05 10:50:00,1625.26,1628.27,1625.26,1628.27,482.0,1625.26,1628.27,1625.26,1628.27,482.0
2024-07-05 10:55:00,1632.0,1635.94,1632.0,1634.48,1937.0,1632.0,1635.94,1632.0,1634.48,1937.0
2024-07-05 11:00:00,1635.2,1635.89,1634.79,1635.89,485.0,1635.2,1635.89,1634.79,1635.89,485.0
2024-07-05 11:05:00,1634.41,1640.99,1634.41,1638.51,1400.0,1634.41,1640.99,1634.41,1638.51,1400.0
2024-07-05 11:10:00,1638.53,1649.03,1638.53,1645.0,3639.0,1638.53,1649.03,1638.53,1645.0,3639.0
2024-07-05 11:15:00,1645.45,1652.0,1642.71,1651.61,4278.0,1645.45,1652.0,1642.71,1651.61,4278.0
2024-07-05 11:20:00,1651.97,1659.62,1651.3,1656.02,4034.0,1651.97,1659.62,1651.3,1656.02,4034.0
2024-07-05 11:25:00,1656.02,1657.23,1654.3,1655.0,3100.0,1656.02,1657.23,1654.3,1655.0,3100.0
2024-07-05 11:30:00,1655.0,1656.4,1654.06,1656.09,1843.0,1655.0,1656.4,1654.06,1656.09,1843.0
2024-07-05 11:35:00,1654.23,1661.64,1653.72,1656.89,3852.0,1654.23,1661.64,1653.72,1656.89,3852.0
2024-07-05 11:40:00,1661.98,1663.41,1658.92,1658.92,1256.0,1661.98,1663.41,1658.92,1658.92,1256.0
2024-07-05 11:45:00,1662.56,1663.3,1660.62,1663.3,707.0,1662.56,1663.3,1660.62,1663.3,707.0
2024-07-05 11:50:00,1663.16,1663.9,1659.58,1659.58,900.0,1663.16,1663.9,1659.58,1659.58,900.0
2024-07-05 11:55:00,1660.46,1660.46,1656.41,1656.41,1303.0,1660.46,1660.46,1656.41,1656.41,1303.0
2024-07-05 12:00:00,1658.37,1658.42,1655.78,1655.78,700.0,1658.37,1658.42,1655.78,1655.78,700.0
2024-07-05 12:05:00,1655.0,1656.0,1655.0,1656.0,415.0,1655.0,1656.0,1655.0,1656.0,415.0
2024-07-05 12:10:00,1659.65,1659.65,1659.65,1659.65,100.0,1659.65,1659.65,1659.65,1659.65,100.0
2024-07-05 12:15:00,1662.13,1663.73,1662.13,1663.63,800.0,1662.13,1663.73,1662.13,1663.63,800.0
2024-07-05 12:20:00,1664.73,1664.94,1661.1,1662.02,2368.0,1664.73,1664.94,1661.1,1662.02,2368.0
2024-07-05 12:25:00,1662.02,1662.02,1662.02,1662.02,0.0,1662.02,1662.02,1662.02,1662.02,0.0
2024-07-05 12:30:00,1661.5,1661.5,1659.97,1659.97,627.0,1661.5,1661.5,1659.97,1659.97,627.0
2024-07-05 12:35:00,1658.61,1658.64,1658.61,1658.64,550.0,1658.61,1658.64,1658.61,1658.64,550.0
2024-07-05 12:40:00,1658.05,1658.05,1655.0,1655.0,1333.0,1658.05,1658.05,1655.0,1655.0,1333.0
2024-07-05 12:45:00,1655.0,1655.48,1652.47,1655.0,1532.0,1655.0,1655.48,1652.47,1655.0,1532.0
2024-07-05 12:50:00,1653.06,1653.06,1653.06,1653.06,180.0,1653.06,1653.06,1653.06,1653.06,180.0
2024-07-05 12:55:00,1656.15,1657.05,1656.15,1656.85,1114.0,1656.15,1657.05,1656.15,1656.85,1114.0
2024-07-05 13:00:00,1660.46,1660.46,1657.71,1660.42,382.0,1660.46,1660.46,1657.71,1660.42,382.0
2024-07-05 13:05:00,1660.74,1661.47,1660.45,1661.47,400.0,1660.74,1661.47,1660.45,1661.47,400.0
2024-07-05 13:10:00,1658.16,1658.16,1658.16,1658.16,100.0,1658.16,1658.16,1658.16,1658.16,100.0
2024-07-05 13:15:00,1656.12,1656.12,1656.12,1656.12,100.0,1656.12,1656.12,1656.12,1656.12,100.0
2024-07-05 13:20:00,1657.01,1657.01,1657.01,1657.01,100.0,1657.01,1657.01,1657.01,1657.01,100.0
2024-07-05 13:25:00,1657.0,1657.0,1657.0,1657.0,100.0,1657.0,1657.0,1657.0,1657.0,100.0
2024-07-05 13:30:00,1656.99,1657.0,1656.99,1657.0,200.0,1656.99,1657.0,1656.99,1657.0,200.0
2024-07-05 13:35:00,1657.31,1657.31,1657.31,1657.31,100.0,1657.31,1657.31,1657.31,1657.31,100.0
2024-07-05 13:40:00,1657.31,1657.31,1657.31,1657.31,0.0,1657.31,1657.31,1657.31,1657.31,0.0
2024-07-05 13:45:00,1657.43,1657.43,1657.43,1657.43,100.0,1657.43,1657.43,1657.43,1657.43,100.0
2024-07-05 13:50:00,1657.43,1657.43,1657.43,1657.43,0.0,1657.43,1657.43,1657.43,1657.43,0.0
2024-07-05 13:55:00,1656.73,1656.73,1656.72,1656.73,100.0,1656.73,1656.73,1656.72,1656.73,100.0
2024-07-05 14:00:00,1656.73,1656.73,1656.73,1656.73,0.0,1656.73,1656.73,1656.73,1656.73,0.0
2024-07-05 14:05:00,1656.72,1656.72,1655.92,1656.72,660.0,1656.72,1656.72,1655.92,1656.72,660.0
2024-07-05 14:10:00,1656.72,1656.72,1656.72,1656.72,0.0,1656.72,1656.72,1656.72,1656.72,0.0
2024-07-05 14:15:00,1656.74,1656.74,1656.12,1656.61,800.0,1656.74,1656.74,1656.12,1656.61,800.0
2024-07-05 14:20:00,1656.61,1656.61,1656.61,1656.61,0.0,1656.61,1656.61,1656.61,1656.61,0.0
2024-07-05 14:25:00,1656.61,1656.61,1656.61,1656.61,0.0,1656.61,1656.61,1656.61,1656.61,0.0
2024-07-05 14:30:00,1656.68,1658.72,1656.68,1657.74,775.0,1656.68,1658.72,1656.68,1657.74,775.0
2024-07-05 14:35:00,1659.86,1659.86,1659.86,1659.86,1575.0,1659.86,1659.86,1659.86,1659.86,1575.0
2024-07-05 14:40:00,1659.0,1659.0,1658.99,1659.0,1900.0,1659.0,1659.0,1658.99,1659.0,1900.0
2024-07-05 14:45:00,1659.0,1659.0,1659.0,1659.0,0.0,1659.0,1659.0,1659.0,1659.0,0.0
2024-07-05 14:50:00,1659.9,1660.0,1658.0,1658.78,2314.0,1659.9,1660.0,1658.0,1658.78,2314.0
2024-07-05 14:55:00,1660.05,1660.05,1660.05,1660.05,100.0,1660.05,1660.05,1660.05,1660.05,100.0
2024-07-05 15:00:00,1660.93,1660.93,1660.92,1660.93,100.0,1660.93,1660.93,1660.92,1660.93,100.0
2024-07-05 15:05:00,1661.0,1661.0,1661.0,1661.0,300.0,1661.0,1661.0,1661.0,1661.0,300.0
2024-07-05 15:10:00,1662.56,1662.86,1662.56,1662.86,311.0,1662.56,1662.86,1662.56,1662.86,311.0
2024-07-05 15:15:00,1663.55,1666.0,1663.55,1666.0,2580.0,1663.55,1666.0,1663.55,1666.0,2580.0
2024-07-05 15:20:00,1666.27,1666.27,1664.65,1666.1,450.0,1666.27,1666.27,1664.65,1666.1,450.0
2024-07-05 15:25:00,1664.61,1665.24,1663.17,1663.17,836.0,1664.61,1665.24,1663.17,1663.17,836.0
2024-07-05 15:30:00,1661.4,1662.44,1661.2,1661.44,680.0,1661.4,1662.44,1661.2,1661.44,680.0
2024-07-05 15:35:00,1659.5,1660.47,1659.5,1660.47,484.0,1659.5,1660.47,1659.5,1660.47,484.0
2024-07-05 15:40:00,1660.7,1661.13,1660.7,1661.13,200.0,1660.7,1661.13,1660.7,1661.13,200.0
2024-07-05 15:45:00,1662.38,1662.38,1662.03,1662.35,402.0,1662.38,1662.38,1662.03,1662.35,402.0
2024-07-05 15:50:00,1663.1,1664.53,1660.19,1661.24,3463.0,1663.1,1664.53,1660.19,1661.24,3463.0
2024-07-05 15:55:00,1659.33,1662.14,1658.92,1658.93,6553.0,1659.33,1662.14,1658.92,1658.93,6553.0
2024-07-08 09:30:00,1659.39,1660.0,1655.0,1655.0,3661.0,1659.39,1660.0,1655.0,1655.0,3661.0
2024-07-08 09:35:00,1650.49,1651.31,1647.0,1649.5,2119.0,1650.49,1651.31,1647.0,1649.5,2119.0
2024-07-08 09:40:00,1653.11,1657.32,1652.23,1657.32,900.0,1653.11,1657.32,1652.23,1657.32,900.0
2024-07-08 09:45:00,1659.55,1664.22,1658.44,1664.22,1900.0,1659.55,1664.22,1658.44,1664.22,1900.0
2024-07-08 09:50:00,1664.24,1667.4,1660.67,1667.4,1751.0,1664.24,1667.4,1660.67,1667.4,1751.0
2024-07-08 09:55:00,1670.0,1675.75,1669.7,1674.61,1803.0,1670.0,1675.75,1669.7,1674.61,1803.0
2024-07-08 10:00:00,1675.78,1679.61,1674.48,1679.21,3372.0,1675.78,1679.61,1674.48,1679.21,3372.0
2024-07-08 10:05:00,1680.0,1684.98,1680.0,1682.0,2400.0,1680.0,1684.98,1680.0,1682.0,2400.0
2024-07-08 10:10:00,1681.99,1681.99,1679.39,1680.8,1501.0,1681.99,1681.99,1679.39,1680.8,1501.0
2024-07-08 10:15:00,1679.06,1679.06,1675.91,1675.91,550.0,1679.06,1679.06,1675.91,1675.91,550.0
2024-07-08 10:20:00,1678.46,1686.65,1678.46,1686.65,1050.0,1678.46,1686.65,1678.46,1686.65,1050.0
2024-07-08 10:25:00,1688.57,1688.57,1684.39,1684.39,1682.0,1688.57,1688.57,1684.39,1684.39,1682.0
2024-07-08 10:30:00,1680.5,1687.44,1680.5,1685.0,1302.0,1680.5,1687.44,1680.5,1685.0,1302.0
2024-07-08 10:35:00,1684.34,1684.34,1681.62,1681.62,857.0,1684.34,1684.34,1681.62,1681.62,857.0
2024-07-08 10:40:00,1680.91,1680.91,1680.91,1680.91,100.0,1680.91,1680.91,1680.91,1680.91,100.0
2024-07-08 10:45:00,1680.24,1680.24,1680.24,1680.24,100.0,1680.24,1680.24,1680.24,1680.24,100.0
2024-07-08 10:50:00,1681.52,1685.19,1678.75,1685.19,2924.0,1681.52,1685.19,1678.75,1685.19,2924.0
2024-07-08 10:55:00,1682.65,1683.23,1681.55,1683.23,576.0,1682.65,1683.23,1681.55,1683.23,576.0
2024-07-08 11:00:00,1683.23,1683.23,1683.23,1683.23,0.0,1683.23,1683.23,1683.23,1683.23,0.0
2024-07-08 11:05:00,1680.86,1681.03,1679.19,1681.03,1100.0,1680.86,1681.03,1679.19,1681.03,1100.0
2024-07-08 11:10:00,1681.0,1681.77,1680.91,1681.55,1155.0,1681.0,1681.77,1680.91,1681.55,1155.0
2024-07-08 11:15:00,1680.89,1683.74,1680.01,1680.92,734.0,1680.89,1683.74,1680.01,1680.92,734.0
2024-07-08 11:20:00,1681.11,1681.11,1681.11,1681.11,100.0,1681.11,1681.11,1681.11,1681.11,100.0
2024-07-08 11:25:00,1680.67,1689.82,1680.67,1689.82,2375.0,1680.67,1689.82,1680.67,1689.82,2375.0
2024-07-08 11:30:00,1689.81,1697.51,1689.8,1695.21,3513.0,1689.81,1697.51,1689.8,1695.21,3513.0
2024-07-08 11:35:00,1695.59,1697.58,1692.65,1692.65,975.0,1695.59,1697.58,1692.65,1692.65,975.0
2024-07-08 11:40:00,1694.95,1694.95,1694.95,1694.95,100.0,1694.95,1694.95,1694.95,1694.95,100.0
2024-07-08 11:45:00,1693.58,1695.79,1693.57,1695.77,850.0,1693.58,1695.79,1693.57,1695.77,850.0
2024-07-08 11:50:00,1698.0,1699.1,1698.0,1698.25,476.0,1698.0,1699.1,1698.0,1698.25,476.0
2024-07-08 11:55:00,1697.71,1698.44,1697.71,1698.44,400.0,1697.71,1698.44,1697.71,1698.44,400.0
2024-07-08 12:00:00,1699.98,1699.98,1694.81,1694.82,4110.0,1699.98,1699.98,1694.81,1694.82,4110.0
2024-07-08 12:05:00,1697.26,1697.26,1693.06,1696.73,2022.0,1697.26,1697.26,1693.06,1696.73,2022.0
2024-07-08 12:10:00,1696.24,1696.24,1690.0,1690.49,2860.0,1696.24,1696.24,1690.0,1690.49,2860.0
2024-07-08 12:15:00,1690.56,1690.56,1684.58,1686.26,1850.0,1690.56,1690.56,1684.58,1686.26,1850.0
2024-07-08 12:20:00,1686.26,1686.26,1686.26,1686.26,0.0,1686.26,1686.26,1686.26,1686.26,0.0
2024-07-08 12:25:00,1687.3,1687.3,1687.3,1687.3,100.0,1687.3,1687.3,1687.3,1687.3,100.0
2024-07-08 12:30:00,1687.3,1687.3,1687.3,1687.3,0.0,1687.3,1687.3,1687.3,1687.3,0.0
2024-07-08 12:35:00,1687.3,1687.3,1687.3,1687.3,0.0,1687.3,1687.3,1687.3,1687.3,0.0
2024-07-08 12:40:00,1687.49,1687.7,1687.49,1687.61,396.0,1687.49,1687.7,1687.49,1687.61,396.0
2024-07-08 12:45:00,1687.59,1687.71,1687.59,1687.63,425.0,1687.59,1687.71,1687.59,1687.63,425.0
2024-07-08 12:50:00,1687.68,1687.68,1687.68,1687.68,100.0,1687.68,1687.68,1687.68,1687.68,100.0
2024-07-08 12:55:00,1687.0,1687.0,1686.66,1686.66,930.0,1687.0,1687.0,1686.66,1686.66,930.0
2024-07-08 13:00:00,1687.47,1687.47,1687.4,1687.4,723.0,1687.47,1687.47,1687.4,1687.4,723.0
2024-07-08 13:05:00,1688.97,1688.97,1687.62,1687.62,200.0,1688.97,1688.97,1687.62,1687.62,200.0
2024-07-08 13:10:00,1689.0,1689.0,1688.53,1688.53,1500.0,1689.0,1689.0,1688.53,1688.53,1500.0
2024-07-08 13:15:00,1688.53,1688.53,1688.53,1688.53,0.0,1688.53,1688.53,1688.53,1688.53,0.0
2024-07-08 13:20:00,1690.88,1690.88,1690.18,1690.35,346.0,1690.88,1690.88,1690.18,1690.35,346.0
2024-07-08 13:25:00,1691.58,1694.73,1691.58,1694.73,1100.0,1691.58,1694.73,1691.58,1694.73,1100.0
2024-07-08 13:30:00,1697.66,1700.9,1697.66,1699.73,5455.0,1697.66,1700.9,1697.66,1699.73,5455.0
2024-07-08 13:35:00,1700.9,1700.9,1699.42,1699.42,1126.0,1700.9,1700.9,1699.42,1699.42,1126.0
2024-07-08 13:40:00,1699.42,1700.17,1699.01,1699.27,4117.0,1699.42,1700.17,1699.01,1699.27,4117.0
2024-07-08 13:45:00,1699.22,1699.22,1690.0,1690.0,1994.0,1699.22,1699.22,1690.0,1690.0,1994.0
2024-07-08 13:50:00,1689.52,1689.52,1689.52,1689.52,100.0,1689.52,1689.52,1689.52,1689.52,100.0
2024-07-08 13:55:00,1691.44,1691.49,1689.22,1689.23,1782.0,1691.44,1691.49,1689.22,1689.23,1782.0
2024-07-08 14:00:00,1687.92,1687.93,1687.92,1687.92,100.0,1687.92,1687.93,1687.92,1687.92,100.0
2024-07-08 14:05:00,1689.18,1689.18,1685.84,1687.93,1032.0,1689.18,1689.18,1685.84,1687.93,1032.0
2024-07-08 14:10:00,1688.03,1688.63,1688.02,1688.63,926.0,1688.03,1688.63,1688.02,1688.63,926.0
2024-07-08 14:15:00,1687.17,1687.17,1686.65,1686.65,300.0,1687.17,1687.17,1686.65,1686.65,300.0
2024-07-08 14:20:00,1685.44,1685.44,1684.68,1684.68,300.0,1685.44,1685.44,1684.68,1684.68,300.0
2024-07-08 14:25:00,1685.42,1687.3,1684.96,1687.3,1200.0,1685.42,1687.3,1684.96,1687.3,1200.0
2024-07-08 14:30:00,1687.73,1687.73,1684.76,1684.87,713.0,1687.73,1687.73,1684.76,1684.87,713.0
2024-07-08 14:35:00,1685.66,1685.66,1685.15,1685.15,300.0,1685.66,1685.66,1685.15,1685.15,300.0
2024-07-08 14:40:00,1684.98,1686.82,1684.98,1686.82,500.0,1684.98,1686.82,1684.98,1686.82,500.0
2024-07-08 14:45:00,1684.9,1684.9,1683.82,1683.82,400.0,1684.9,1684.9,1683.82,1683.82,400.0
2024-07-08 14:50:00,1685.36,1686.32,1684.0,1684.46,997.0,1685.36,1686.32,1684.0,1684.46,997.0
2024-07-08 14:55:00,1686.92,1688.24,1686.66,1688.24,1000.0,1686.92,1688.24,1686.66,1688.24,1000.0
2024-07-08 15:00:00,1688.87,1690.55,1688.84,1690.5,1017.0,1688.87,1690.55,1688.84,1690.5,1017.0
2024-07-08 15:05:00,1690.06,1690.15,1690.05,1690.15,499.0,1690.06,1690.15,1690.05,1690.15,499.0
2024-07-08 15:10:00,1685.55,1685.55,1682.32,1682.33,400.0,1685.55,1685.55,1682.32,1682.33,400.0
2024-07-08 15:15:00,1683.44,1683.44,1682.25,1682.25,350.0,1683.44,1683.44,1682.25,1682.25,350.0
2024-07-08 15:20:00,1683.92,1683.92,1680.32,1680.32,997.0,1683.92,1683.92,1680.32,1680.32,997.0
2024-07-08 15:25:00,1679.0,1679.76,1676.24,1676.25,2334.0,1679.0,1679.76,1676.24,1676.25,2334.0
2024-07-08 15:30:00,1677.78,1679.36,1677.26,1677.27,1600.0,1677.78,1679.36,1677.26,1677.27,1600.0
2024-07-08 15:35:00,1677.74,1679.63,1675.08,1676.38,1900.0,1677.74,1679.63,1675.08,1676.38,1900.0
2024-07-08 15:40:00,1676.82,1679.99,1676.81,1679.99,1325.0,1676.82,1679.99,1676.81,1679.99,1325.0
2024-07-08 15:45:00,1678.72,1681.11,1678.0,1681.11,3600.0,1678.72,1681.11,1678.0,1681.11,3600.0
2024-07-08 15:50:00,1681.33,1683.69,1679.57,1683.69,2977.0,1681.33,1683.69,1679.57,1683.69,2977.0
2024-07-08 15:55:00,1684.99,1685.62,1681.12,1683.85,5343.0,1684.99,1685.62,1681.12,1683.85,5343.0
2024-07-09 09:30:00,1698.99,1700.0,1695.81,1695.81,5360.0,1698.99,1700.0,1695.81,1695.81,5360.0
2024-07-09 09:35:00,1694.0,1699.72,1694.0,1699.71,1400.0,1694.0,1699.72,1694.0,1699.71,1400.0
2024-07-09 09:40:00,1699.78,1700.95,1697.09,1697.09,400.0,1699.78,1700.95,1697.09,1697.09,400.0
2024-07-09 09:45:00,1695.95,1695.95,1685.0,1685.0,2954.0,1695.95,1695.95,1685.0,1685.0,2954.0
2024-07-09 09:50:00,1681.92,1681.92,1675.77,1680.75,1450.0,1681.92,1681.92,1675.77,1680.75,1450.0
2024-07-09 09:55:00,1688.14,1694.38,1688.14,1694.38,581.0,1688.14,1694.38,1688.14,1694.38,581.0
2024-07-09 10:00:00,1689.17,1693.95,1689.17,1693.95,300.0,1689.17,1693.95,1689.17,1693.95,300.0
2024-07-09 10:05:00,1687.02,1687.02,1687.02,1687.02,100.0,1687.02,1687.02,1687.02,1687.02,100.0
2024-07-09 10:10:00,1690.04,1694.0,1690.03,1694.0,301.0,1690.04,1694.0,1690.03,1694.0,301.0
2024-07-09 10:15:00,1693.62,1695.49,1692.84,1695.49,400.0,1693.62,1695.49,1692.84,1695.49,400.0
2024-07-09 10:20:00,1694.41,1696.56,1693.86,1694.28,1507.0,1694.41,1696.56,1693.86,1694.28,1507.0
2024-07-09 10:25:00,1691.49,1691.49,1687.88,1687.88,500.0,1691.49,1691.49,1687.88,1687.88,500.0
2024-07-09 10:30:00,1690.38,1691.57,1687.86,1691.57,642.0,1690.38,1691.57,1687.86,1691.57,642.0
2024-07-09 10:35:00,1694.48,1695.1,1694.48,1695.1,349.0,1694.48,1695.1,1694.48,1695.1,349.0
2024-07-09 10:40:00,1697.49,1700.92,1697.49,1700.43,1820.0,1697.49,1700.92,1697.49,1700.43,1820.0
2024-07-09 10:45:00,1704.0,1705.0,1699.6,1700.85,1919.0,1704.0,1705.0,1699.6,1700.85,1919.0
2024-07-09 10:50:00,1700.56,1702.31,1700.28,1702.31,400.0,1700.56,1702.31,1700.28,1702.31,400.0
2024-07-09 10:55:00,1700.69,1703.52,1698.81,1700.05,935.0,1700.69,1703.52,1698.81,1700.05,935.0
2024-07-09 11:00:00,1702.96,1706.75,1702.95,1703.0,1092.0,1702.96,1706.75,1702.95,1703.0,1092.0
2024-07-09 11:05:00,1703.0,1706.18,1703.0,1703.2,900.0,1703.0,1706.18,1703.0,1703.2,900.0
2024-07-09 11:10:00,1703.11,1704.77,1702.5,1702.5,2735.0,1703.11,1704.77,1702.5,1702.5,2735.0
2024-07-09 11:15:00,1700.88,1705.01,1698.62,1698.62,1692.0,1700.88,1705.01,1698.62,1698.62,1692.0
2024-07-09 11:20:00,1700.52,1702.59,1699.03,1699.03,900.0,1700.52,1702.59,1699.03,1699.03,900.0
2024-07-09 11:25:00,1699.0,1699.0,1693.0,1693.0,2148.0,1699.0,1699.0,1693.0,1693.0,2148.0
2024-07-09 11:30:00,1693.0,1694.84,1691.39,1694.84,1689.0,1693.0,1694.84,1691.39,1694.84,1689.0
2024-07-09 11:35:00,1696.15,1696.85,1695.64,1695.64,832.0,1696.15,1696.85,1695.64,1695.64,832.0
2024-07-09 11:40:00,1695.64,1695.64,1695.64,1695.64,0.0,1695.64,1695.64,1695.64,1695.64,0.0
2024-07-09 11:45:00,1700.35,1702.18,1700.35,1700.93,400.0,1700.35,1702.18,1700.35,1700.93,400.0
2024-07-09 11:50:00,1699.85,1701.89,1699.85,1701.88,1226.0,1699.85,1701.89,1699.85,1701.88,1226.0
2024-07-09 11:55:00,1701.88,1701.88,1701.88,1701.88,0.0,1701.88,1701.88,1701.88,1701.88,0.0
2024-07-09 12:00:00,1701.81,1701.81,1700.4,1700.4,201.0,1701.81,1701.81,1700.4,1700.4,201.0
2024-07-09 12:05:00,1700.8,1700.8,1700.8,1700.8,100.0,1700.8,1700.8,1700.8,1700.8,100.0
2024-07-09 12:10:00,1699.57,1699.58,1699.57,1699.57,500.0,1699.57,1699.58,1699.57,1699.57,500.0
2024-07-09 12:15:00,1701.52,1701.52,1701.52,1701.52,200.0,1701.52,1701.52,1701.52,1701.52,200.0
2024-07-09 12:20:00,1703.63,1704.25,1703.63,1704.24,531.0,1703.63,1704.25,1703.63,1704.24,531.0
2024-07-09 12:25:00,1702.25,1703.97,1701.33,1703.02,3480.0,1702.25,1703.97,1701.33,1703.02,3480.0
2024-07-09 12:30:00,1705.02,1705.07,1701.24,1701.24,900.0,1705.02,1705.07,1701.24,1701.24,900.0
2024-07-09 12:35:00,1702.67,1702.67,1700.62,1702.67,472.0,1702.67,1702.67,1700.62,1702.67,472.0
2024-07-09 12:40:00,1702.29,1703.72,1702.29,1702.48,500.0,1702.29,1703.72,1702.29,1702.48,500.0
2024-07-09 12:45:00,1702.48,1702.48,1696.7,1696.7,400.0,1702.48,1702.48,1696.7,1696.7,400.0
2024-07-09 12:50:00,1698.65,1698.65,1698.65,1698.65,100.0,1698.65,1698.65,1698.65,1698.65,100.0
2024-07-09 12:55:00,1700.65,1704.0,1700.65,1704.0,790.0,1700.65,1704.0,1700.65,1704.0,790.0
2024-07-09 13:00:00,1702.71,1706.72,1702.71,1706.72,565.0,1702.71,1706.72,1702.71,1706.72,565.0
2024-07-09 13:05:00,1706.17,1706.72,1706.17,1706.72,200.0,1706.17,1706.72,1706.17,1706.72,200.0
2024-07-09 13:10:00,1706.72,1706.72,1706.72,1706.72,0.0,1706.72,1706.72,1706.72,1706.72,0.0
2024-07-09 13:15:00,1705.64,1708.32,1704.95,1705.0,1973.0,1705.64,1708.32,1704.95,1705.0,1973.0
2024-07-09 13:20:00,1704.83,1705.07,1704.83,1704.83,400.0,1704.83,1705.07,1704.83,1704.83,400.0
2024-07-09 13:25:00,1707.0,1707.13,1706.21,1706.21,750.0,1707.0,1707.13,1706.21,1706.21,750.0
2024-07-09 13:30:00,1707.74,1707.92,1707.74,1707.92,500.0,1707.74,1707.92,1707.74,1707.92,500.0
2024-07-09 13:35:00,1705.29,1706.5,1704.83,1706.5,1162.0,1705.29,1706.5,1704.83,1706.5,1162.0
2024-07-09 13:40:00,1706.35,1706.35,1704.0,1706.0,1358.0,1706.35,1706.35,1704.0,1706.0,1358.0
2024-07-09 13:45:00,1706.0,1707.25,1705.56,1705.57,2188.0,1706.0,1707.25,1705.56,1705.57,2188.0
2024-07-09 13:50:00,1706.5,1710.45,1704.38,1710.45,2521.0,1706.5,1710.45,1704.38,1710.45,2521.0
2024-07-09 13:55:00,1710.45,1710.45,1710.45,1710.45,0.0,1710.45,1710.45,1710.45,1710.45,0.0
2024-07-09 14:00:00,1711.48,1712.62,1710.2,1710.2,1002.0,1711.48,1712.62,1710.2,1710.2,1002.0
2024-07-09 14:05:00,1710.2,1710.2,1710.2,1710.2,0.0,1710.2,1710.2,1710.2,1710.2,0.0
2024-07-09 14:10:00,1712.02,1712.99,1708.79,1708.79,2832.0,1712.02,1712.99,1708.79,1708.79,2832.0
2024-07-09 14:15:00,1708.79,1708.79,1708.79,1708.79,0.0,1708.79,1708.79,1708.79,1708.79,0.0
2024-07-09 14:20:00,1708.72,1708.73,1708.72,1708.72,500.0,1708.72,1708.73,1708.72,1708.72,500.0
2024-07-09 14:25:00,1709.58,1709.86,1708.14,1708.53,1483.0,1709.58,1709.86,1708.14,1708.53,1483.0
2024-07-09 14:30:00,1709.78,1709.96,1709.77,1709.96,200.0,1709.78,1709.96,1709.77,1709.96,200.0
2024-07-09 14:35:00,1710.43,1712.51,1710.42,1712.51,900.0,1710.43,1712.51,1710.42,1712.51,900.0
2024-07-09 14:40:00,1712.78,1714.28,1710.93,1714.28,3003.0,1712.78,1714.28,1710.93,1714.28,3003.0
2024-07-09 14:45:00,1713.35,1713.35,1710.84,1712.5,3611.0,1713.35,1713.35,1710.84,1712.5,3611.0
2024-07-09 14:50:00,1712.32,1715.26,1711.58,1715.26,3075.0,1712.32,1715.26,1711.58,1715.26,3075.0
2024-07-09 14:55:00,1715.75,1718.0,1715.75,1717.04,738.0,1715.75,1718.0,1715.75,1717.04,738.0
2024-07-09 15:00:00,1718.73,1725.0,1718.72,1724.59,1982.0,1718.73,1725.0,1718.72,1724.59,1982.0
2024-07-09 15:05:00,1725.0,1727.38,1725.0,1726.76,1921.0,1725.0,1727.38,1725.0,1726.76,1921.0
2024-07-09 15:10:00,1726.68,1733.5,1726.68,1732.79,5154.0,1726.68,1733.5,1726.68,1732.79,5154.0
2024-07-09 15:15:00,1730.63,1733.97,1729.74,1731.51,4886.0,1730.63,1733.97,1729.74,1731.51,4886.0
2024-07-09 15:20:00,1732.52,1733.95,1730.4,1733.95,3266.0,1732.52,1733.95,1730.4,1733.95,3266.0
2024-07-09 15:25:00,1733.21,1733.42,1722.72,1726.23,10715.0,1733.21,1733.42,1722.72,1726.23,10715.0
2024-07-09 15:30:00,1725.15,1727.87,1724.88,1727.6,2326.0,1725.15,1727.87,1724.88,1727.6,2326.0
2024-07-09 15:35:00,1727.23,1731.95,1727.22,1730.02,2639.0,1727.23,1731.95,1727.22,1730.02,2639.0
2024-07-09 15:40:00,1729.4,1730.24,1727.45,1728.95,1625.0,1729.4,1730.24,1727.45,1728.95,1625.0
2024-07-09 15:45:00,1728.11,1728.11,1723.6,1725.49,2553.0,1728.11,1728.11,1723.6,1725.49,2553.0
2024-07-09 15:50:00,1724.37,1725.8,1721.98,1722.42,2903.0,1724.37,1725.8,1721.98,1722.42,2903.0
2024-07-09 15:55:00,1718.62,1723.43,1716.58,1723.43,3566.0,1718.62,1723.43,1716.58,1723.43,3566.0
2024-07-10 09:30:00,1733.98,1733.98,1725.62,1725.62,3799.0,1733.98,1733.98,1725.62,1725.62,3799.0
2024-07-10 09:35:00,1729.24,1737.0,1728.29,1735.94,1430.0,1729.24,1737.0,1728.29,1735.94,1430.0
2024-07-10 09:40:00,1739.34,1739.34,1732.98,1732.98,720.0,1739.34,1739.34,1732.98,1732.98,720.0
2024-07-10 09:45:00,1735.24,1735.24,1723.97,1724.53,1103.0,1735.24,1735.24,1723.97,1724.53,1103.0
2024-07-10 09:50:00,1724.0,1724.0,1714.28,1714.42,2671.0,1724.0,1724.0,1714.28,1714.42,2671.0
2024-07-10 09:55:00,1717.36,1722.72,1712.0,1720.58,1242.0,1717.36,1722.72,1712.0,1720.58,1242.0
2024-07-10 10:00:00,1718.06,1730.0,1718.06,1723.41,808.0,1718.06,1730.0,1718.06,1723.41,808.0
2024-07-10 10:05:00,1721.69,1726.44,1721.69,1726.44,664.0,1721.69,1726.44,1721.69,1726.44,664.0
2024-07-10 10:10:00,1723.38,1723.38,1713.52,1713.52,979.0,1723.38,1723.38,1713.52,1713.52,979.0
2024-07-10 10:15:00,1708.0,1710.87,1708.0,1710.87,614.0,1708.0,1710.87,1708.0,1710.87,614.0
2024-07-10 10:20:00,1709.53,1709.53,1709.53,1709.53,100.0,1709.53,1709.53,1709.53,1709.53,100.0
2024-07-10 10:25:00,1705.95,1705.95,1703.0,1703.88,500.0,1705.95,1705.95,1703.0,1703.88,500.0
2024-07-10 10:30:00,1700.79,1706.5,1700.7,1704.21,1000.0,1700.79,1706.5,1700.7,1704.21,1000.0
2024-07-10 10:35:00,1700.17,1700.17,1691.43,1693.16,4263.0,1700.17,1700.17,1691.43,1693.16,4263.0
2024-07-10 10:40:00,1693.16,1694.11,1688.67,1691.83,2323.0,1693.16,1694.11,1688.67,1691.83,2323.0
2024-07-10 10:45:00,1688.51,1688.51,1688.51,1688.51,100.0,1688.51,1688.51,1688.51,1688.51,100.0
2024-07-10 10:50:00,1690.54,1690.54,1688.5,1688.65,585.0,1690.54,1690.54,1688.5,1688.65,585.0
2024-07-10 10:55:00,1688.27,1691.27,1688.14,1688.88,1000.0,1688.27,1691.27,1688.14,1688.88,1000.0
2024-07-10 11:00:00,1690.66,1691.3,1688.12,1691.3,2390.0,1690.66,1691.3,1688.12,1691.3,2390.0
2024-07-10 11:05:00,1689.94,1692.03,1689.94,1690.34,700.0,1689.94,1692.03,1689.94,1690.34,700.0
2024-07-10 11:10:00,1690.7,1692.75,1690.7,1692.75,300.0,1690.7,1692.75,1690.7,1692.75,300.0
2024-07-10 11:15:00,1691.59,1692.92,1690.35,1691.42,500.0,1691.59,1692.92,1690.35,1691.42,500.0
2024-07-10 11:20:00,1692.07,1694.2,1691.98,1694.2,1300.0,1692.07,1694.2,1691.98,1694.2,1300.0
2024-07-10 11:25:00,1697.11,1699.42,1695.79,1698.5,850.0,1697.11,1699.42,1695.79,1698.5,850.0
2024-07-10 11:30:00,1699.0,1699.0,1699.0,1699.0,100.0,1699.0,1699.0,1699.0,1699.0,100.0
2024-07-10 11:35:00,1695.0,1695.0,1692.37,1693.11,500.0,1695.0,1695.0,1692.37,1693.11,500.0
2024-07-10 11:40:00,1692.0,1692.0,1684.27,1684.88,2541.0,1692.0,1692.0,1684.27,1684.88,2541.0
2024-07-10 11:45:00,1683.19,1683.19,1683.08,1683.08,200.0,1683.19,1683.19,1683.08,1683.08,200.0
2024-07-10 11:50:00,1684.75,1684.75,1680.31,1683.2,500.0,1684.75,1684.75,1680.31,1683.2,500.0
2024-07-10 11:55:00,1683.26,1685.71,1683.26,1684.48,600.0,1683.26,1685.71,1683.26,1684.48,600.0
2024-07-10 12:00:00,1685.67,1686.04,1683.0,1685.54,1520.0,1685.67,1686.04,1683.0,1685.54,1520.0
2024-07-10 12:05:00,1681.46,1686.03,1679.96,1685.74,3364.0,1681.46,1686.03,1679.96,1685.74,3364.0
2024-07-10 12:10:00,1687.6,1691.03,1687.53,1691.03,1260.0,1687.6,1691.03,1687.53,1691.03,1260.0
2024-07-10 12:15:00,1688.46,1688.46,1686.76,1686.76,806.0,1688.46,1688.46,1686.76,1686.76,806.0
2024-07-10 12:20:00,1686.85,1688.66,1686.85,1687.52,1162.0,1686.85,1688.66,1686.85,1687.52,1162.0
2024-07-10 12:25:00,1687.14,1691.08,1687.14,1691.08,600.0,1687.14,1691.08,1687.14,1691.08,600.0
2024-07-10 12:30:00,1691.31,1694.46,1691.18,1694.08,1159.0,1691.31,1694.46,1691.18,1694.08,1159.0
2024-07-10 12:35:00,1695.59,1698.98,1695.59,1696.79,695.0,1695.59,1698.98,1695.59,1696.79,695.0
2024-07-10 12:40:00,1693.4,1693.4,1688.12,1691.54,950.0,1693.4,1693.4,1688.12,1691.54,950.0
2024-07-10 12:45:00,1691.54,1691.54,1691.54,1691.54,0.0,1691.54,1691.54,1691.54,1691.54,0.0
2024-07-10 12:50:00,1693.31,1693.31,1692.09,1692.09,201.0,1693.31,1693.31,1692.09,1692.09,201.0
2024-07-10 12:55:00,1690.64,1690.64,1690.0,1690.0,200.0,1690.64,1690.64,1690.0,1690.0,200.0
2024-07-10 13:00:00,1692.01,1692.24,1692.01,1692.24,200.0,1692.01,1692.24,1692.01,1692.24,200.0
2024-07-10 13:05:00,1695.67,1700.0,1695.27,1700.0,3437.0,1695.67,1700.0,1695.27,1700.0,3437.0
2024-07-10 13:10:00,1695.17,1695.18,1695.17,1695.18,350.0,1695.17,1695.18,1695.17,1695.18,350.0
2024-07-10 13:15:00,1695.15,1695.16,1692.47,1694.31,799.0,1695.15,1695.16,1692.47,1694.31,799.0
2024-07-10 13:20:00,1695.34,1699.25,1695.34,1699.23,600.0,1695.34,1699.25,1695.34,1699.23,600.0
2024-07-10 13:25:00,1698.76,1698.76,1698.76,1698.76,100.0,1698.76,1698.76,1698.76,1698.76,100.0
2024-07-10 13:30:00,1698.76,1698.76,1698.76,1698.76,0.0,1698.76,1698.76,1698.76,1698.76,0.0
2024-07-10 13:35:00,1695.0,1695.0,1694.01,1694.01,250.0,1695.0,1695.0,1694.01,1694.01,250.0
2024-07-10 13:40:00,1694.78,1694.78,1694.77,1694.78,100.0,1694.78,1694.78,1694.77,1694.78,100.0
2024-07-10 13:45:00,1693.79,1695.82,1693.79,1695.82,600.0,1693.79,1695.82,1693.79,1695.82,600.0
2024-07-10 13:50:00,1695.82,1695.82,1695.82,1695.82,0.0,1695.82,1695.82,1695.82,1695.82,0.0
2024-07-10 13:55:00,1699.06,1700.0,1699.06,1699.11,1014.0,1699.06,1700.0,1699.06,1699.11,1014.0
2024-07-10 14:00:00,1697.94,1698.63,1697.93,1698.63,300.0,1697.94,1698.63,1697.93,1698.63,300.0
2024-07-10 14:05:00,1699.73,1700.0,1696.62,1696.62,3333.0,1699.73,1700.0,1696.62,1696.62,3333.0
2024-07-10 14:10:00,1696.62,1696.62,1696.62,1696.62,0.0,1696.62,1696.62,1696.62,1696.62,0.0
2024-07-10 14:15:00,1698.28,1699.93,1698.28,1699.93,500.0,1698.28,1699.93,1698.28,1699.93,500.0
2024-07-10 14:20:00,1695.01,1695.44,1695.0,1695.44,400.0,1695.01,1695.44,1695.0,1695.44,400.0
2024-07-10 14:25:00,1695.44,1695.44,1695.44,1695.44,0.0,1695.44,1695.44,1695.44,1695.44,0.0
2024-07-10 14:30:00,1693.65,1693.65,1693.65,1693.65,300.0,1693.65,1693.65,1693.65,1693.65,300.0
2024-07-10 14:35:00,1694.36,1694.36,1693.85,1693.85,300.0,1694.36,1694.36,1693.85,1693.85,300.0
2024-07-10 14:40:00,1695.64,1698.71,1695.64,1696.55,840.0,1695.64,1698.71,1695.64,1696.55,840.0
2024-07-10 14:45:00,1696.55,1696.55,1696.55,1696.55,0.0,1696.55,1696.55,1696.55,1696.55,0.0
2024-07-10 14:50:00,1696.55,1696.55,1696.55,1696.55,0.0,1696.55,1696.55,1696.55,1696.55,0.0
2024-07-10 14:55:00,1695.58,1695.58,1695.58,1695.58,500.0,1695.58,1695.58,1695.58,1695.58,500.0
2024-07-10 15:00:00,1695.1,1695.1,1694.42,1694.83,700.0,1695.1,1695.1,1694.42,1694.83,700.0
2024-07-10 15:05:00,1695.29,1696.78,1695.29,1696.78,200.0,1695.29,1696.78,1695.29,1696.78,200.0
2024-07-10 15:10:00,1696.07,1696.07,1696.07,1696.07,300.0,1696.07,1696.07,1696.07,1696.07,300.0
2024-07-10 15:15:00,1697.31,1697.31,1697.31,1697.31,100.0,1697.31,1697.31,1697.31,1697.31,100.0
2024-07-10 15:20:00,1696.29,1696.29,1696.29,1696.29,100.0,1696.29,1696.29,1696.29,1696.29,100.0
2024-07-10 15:25:00,1697.08,1699.0,1697.08,1698.15,1437.0,1697.08,1699.0,1697.08,1698.15,1437.0
2024-07-10 15:30:00,1697.88,1697.89,1697.59,1697.59,250.0,1697.88,1697.89,1697.59,1697.59,250.0
2024-07-10 15:35:00,1693.78,1694.66,1693.78,1694.66,600.0,1693.78,1694.66,1693.78,1694.66,600.0
2024-07-10 15:40:00,1696.41,1696.41,1696.41,1696.41,100.0,1696.41,1696.41,1696.41,1696.41,100.0
2024-07-10 15:45:00,1697.42,1697.94,1697.42,1697.94,200.0,1697.42,1697.94,1697.42,1697.94,200.0
2024-07-10 15:50:00,1698.29,1703.82,1698.29,1703.01,2345.0,1698.29,1703.82,1698.29,1703.01,2345.0
2024-07-10 15:55:00,1704.45,1706.0,1701.76,1703.39,3369.0,1704.45,1706.0,1701.76,1703.39,3369.0
2024-07-11 09:30:00,1710.57,1710.57,1700.31,1700.31,4931.0,1710.57,1710.57,1700.31,1700.31,4931.0
2024-07-11 09:35:00,1704.73,1717.26,1701.51,1717.26,900.0,1704.73,1717.26,1701.51,1717.26,900.0
2024-07-11 09:40:00,1718.5,1718.5,1717.71,1718.29,400.0,1718.5,1718.5,1717.71,1718.29,400.0
2024-07-11 09:45:00,1724.02,1727.05,1721.14,1727.05,300.0,1724.02,1727.05,1721.14,1727.05,300.0
2024-07-11 09:50:00,1720.39,1721.48,1715.34,1719.78,1049.0,1720.39,1721.48,1715.34,1719.78,1049.0
2024-07-11 09:55:00,1725.0,1726.48,1722.87,1722.87,600.0,1725.0,1726.48,1722.87,1722.87,600.0
2024-07-11 10:00:00,1726.02,1732.25,1725.82,1732.25,1135.0,1726.02,1732.25,1725.82,1732.25,1135.0
2024-07-11 10:05:00,1733.76,1733.76,1720.0,1720.0,3392.0,1733.76,1733.76,1720.0,1720.0,3392.0
2024-07-11 10:10:00,1724.37,1726.71,1722.36,1726.71,400.0,1724.37,1726.71,1722.36,1726.71,400.0
2024-07-11 10:15:00,1725.1,1725.94,1718.0,1719.64,1899.0,1725.1,1725.94,1718.0,1719.64,1899.0
2024-07-11 10:20:00,1718.69,1726.89,1718.47,1722.88,1200.0,1718.69,1726.89,1718.47,1722.88,1200.0
2024-07-11 10:25:00,1727.0,1727.16,1727.0,1727.16,550.0,1727.0,1727.16,1727.0,1727.16,550.0
2024-07-11 10:30:00,1733.44,1733.44,1724.8,1726.09,800.0,1733.44,1733.44,1724.8,1726.09,800.0
2024-07-11 10:35:00,1725.1,1726.2,1725.09,1726.2,730.0,1725.1,1726.2,1725.09,1726.2,730.0
2024-07-11 10:40:00,1723.96,1723.96,1720.54,1722.61,1647.0,1723.96,1723.96,1720.54,1722.61,1647.0
2024-07-11 10:45:00,1720.53,1722.03,1717.76,1722.03,1012.0,1720.53,1722.03,1717.76,1722.03,1012.0
2024-07-11 10:50:00,1721.0,1724.43,1718.2,1721.91,1982.0,1721.0,1724.43,1718.2,1721.91,1982.0
2024-07-11 10:55:00,1721.72,1724.37,1721.72,1722.48,1100.0,1721.72,1724.37,1721.72,1722.48,1100.0
2024-07-11 11:00:00,1720.53,1720.53,1715.75,1718.97,1000.0,1720.53,1720.53,1715.75,1718.97,1000.0
2024-07-11 11:05:00,1715.23,1719.87,1715.23,1719.87,200.0,1715.23,1719.87,1715.23,1719.87,200.0
2024-07-11 11:10:00,1722.3,1722.3,1722.3,1722.3,100.0,1722.3,1722.3,1722.3,1722.3,100.0
2024-07-11 11:15:00,1722.86,1722.86,1722.85,1722.85,700.0,1722.86,1722.86,1722.85,1722.85,700.0
2024-07-11 11:20:00,1723.94,1725.99,1721.45,1721.45,2960.0,1723.94,1725.99,1721.45,1721.45,2960.0
2024-07-11 11:25:00,1720.56,1722.01,1720.52,1721.28,687.0,1720.56,1722.01,1720.52,1721.28,687.0
2024-07-11 11:30:00,1720.34,1727.84,1718.44,1727.84,1300.0,1720.34,1727.84,1718.44,1727.84,1300.0
2024-07-11 11:35:00,1724.94,1727.5,1723.35,1725.44,3061.0,1724.94,1727.5,1723.35,1725.44,3061.0
2024-07-11 11:40:00,1721.63,1727.0,1718.47,1727.0,2179.0,1721.63,1727.0,1718.47,1727.0,2179.0
2024-07-11 11:45:00,1727.9,1730.74,1726.06,1730.74,1447.0,1727.9,1730.74,1726.06,1730.74,1447.0
2024-07-11 11:50:00,1727.05,1727.26,1724.09,1724.09,500.0,1727.05,1727.26,1724.09,1724.09,500.0
2024-07-11 11:55:00,1722.08,1723.89,1721.42,1722.62,800.0,1722.08,1723.89,1721.42,1722.62,800.0
2024-07-11 12:00:00,1722.85,1722.85,1718.4,1720.36,5126.0,1722.85,1722.85,1718.4,1720.36,5126.0
2024-07-11 12:05:00,1721.38,1724.56,1721.38,1724.56,400.0,1721.38,1724.56,1721.38,1724.56,400.0
2024-07-11 12:10:00,1726.46,1726.46,1726.46,1726.46,100.0,1726.46,1726.46,1726.46,1726.46,100.0
2024-07-11 12:15:00,1726.39,1727.42,1726.05,1726.05,611.0,1726.39,1727.42,1726.05,1726.05,611.0
2024-07-11 12:20:00,1727.32,1727.32,1724.57,1724.63,700.0,1727.32,1727.32,1724.57,1724.63,700.0
2024-07-11 12:25:00,1724.0,1724.78,1722.15,1724.78,1313.0,1724.0,1724.78,1722.15,1724.78,1313.0
2024-07-11 12:30:00,1724.11,1724.89,1724.11,1724.89,200.0,1724.11,1724.89,1724.11,1724.89,200.0
2024-07-11 12:35:00,1724.98,1725.34,1724.98,1725.0,405.0,1724.98,1725.34,1724.98,1725.0,405.0
2024-07-11 12:40:00,1724.13,1724.13,1722.26,1722.26,650.0,1724.13,1724.13,1722.26,1722.26,650.0
2024-07-11 12:45:00,1721.59,1721.59,1721.58,1721.59,200.0,1721.59,1721.59,1721.58,1721.59,200.0
2024-07-11 12:50:00,1718.64,1719.0,1718.64,1719.0,1348.0,1718.64,1719.0,1718.64,1719.0,1348.0
2024-07-11 12:55:00,1719.46,1719.46,1719.02,1719.02,200.0,1719.46,1719.46,1719.02,1719.02,200.0
2024-07-11 13:00:00,1718.92,1718.92,1718.91,1718.92,200.0,1718.92,1718.92,1718.91,1718.92,200.0
2024-07-11 13:05:00,1718.4,1721.83,1716.22,1720.92,1054.0,1718.4,1721.83,1716.22,1720.92,1054.0
2024-07-11 13:10:00,1722.55,1723.04,1722.54,1723.04,200.0,1722.55,1723.04,1722.54,1723.04,200.0
2024-07-11 13:15:00,1726.13,1726.13,1726.13,1726.13,100.0,1726.13,1726.13,1726.13,1726.13,100.0
2024-07-11 13:20:00,1727.6,1727.96,1726.71,1726.71,1000.0,1727.6,1727.96,1726.71,1726.71,1000.0
2024-07-11 13:25:00,1726.5,1727.3,1726.5,1726.5,6344.0,1726.5,1727.3,1726.5,1726.5,6344.0
2024-07-11 13:30:00,1721.84,1721.84,1717.26,1717.26,1300.0,1721.84,1721.84,1717.26,1717.26,1300.0
2024-07-11 13:35:00,1717.47,1719.26,1716.49,1718.4,1200.0,1717.47,1719.26,1716.49,1718.4,1200.0
2024-07-11 13:40:00,1717.4,1717.93,1715.0,1716.27,1100.0,1717.4,1717.93,1715.0,1716.27,1100.0
2024-07-11 13:45:00,1713.94,1715.15,1713.56,1714.6,700.0,1713.94,1715.15,1713.56,1714.6,700.0
2024-07-11 13:50:00,1714.37,1714.37,1714.37,1714.37,100.0,1714.37,1714.37,1714.37,1714.37,100.0
2024-07-11 13:55:00,1714.37,1714.37,1714.37,1714.37,0.0,1714.37,1714.37,1714.37,1714.37,0.0
2024-07-11 14:00:00,1709.43,1709.43,1705.14,1707.65,830.0,1709.43,1709.43,1705.14,1707.65,830.0
2024-07-11 14:05:00,1707.0,1707.0,1700.04,1704.24,1696.0,1707.0,1707.0,1700.04,1704.24,1696.0
2024-07-11 14:10:00,1704.16,1704.16,1702.28,1703.46,476.0,1704.16,1704.16,1702.28,1703.46,476.0
2024-07-11 14:15:00,1701.5,1703.21,1701.49,1703.21,400.0,1701.5,1703.21,1701.49,1703.21,400.0
2024-07-11 14:20:00,1704.63,1706.91,1704.0,1704.8,656.0,1704.63,1706.91,1704.0,1704.8,656.0
2024-07-11 14:25:00,1702.45,1704.87,1702.09,1704.52,701.0,1702.45,1704.87,1702.09,1704.52,701.0
2024-07-11 14:30:00,1704.0,1704.0,1702.0,1702.0,626.0,1704.0,1704.0,1702.0,1702.0,626.0
2024-07-11 14:35:00,1707.41,1707.41,1706.51,1706.51,300.0,1707.41,1707.41,1706.51,1706.51,300.0
2024-07-11 14:40:00,1709.0,1709.21,1708.59,1709.21,1855.0,1709.0,1709.21,1708.59,1709.21,1855.0
2024-07-11 14:45:00,1709.25,1711.06,1709.24,1710.97,300.0,1709.25,1711.06,1709.24,1710.97,300.0
2024-07-11 14:50:00,1711.26,1711.27,1710.19,1710.48,826.0,1711.26,1711.27,1710.19,1710.48,826.0
2024-07-11 14:55:00,1711.9,1712.0,1711.39,1711.78,508.0,1711.9,1712.0,1711.39,1711.78,508.0
2024-07-11 15:00:00,1711.84,1712.71,1711.84,1712.5,400.0,1711.84,1712.71,1711.84,1712.5,400.0
2024-07-11 15:05:00,1710.98,1710.98,1710.98,1710.98,100.0,1710.98,1710.98,1710.98,1710.98,100.0
2024-07-11 15:10:00,1709.0,1709.0,1708.65,1709.0,300.0,1709.0,1709.0,1708.65,1709.0,300.0
2024-07-11 15:15:00,1706.92,1706.92,1706.92,1706.92,100.0,1706.92,1706.92,1706.92,1706.92,100.0
2024-07-11 15:20:00,1706.0,1706.0,1705.99,1706.0,100.0,1706.0,1706.0,1705.99,1706.0,100.0
2024-07-11 15:25:00,1704.63,1706.48,1702.0,1702.0,2968.0,1704.63,1706.48,1702.0,1702.0,2968.0
2024-07-11 15:30:00,1702.12,1704.78,1702.12,1704.78,418.0,1702.12,1704.78,1702.12,1704.78,418.0
2024-07-11 15:35:00,1707.44,1707.45,1707.44,1707.44,100.0,1707.44,1707.45,1707.44,1707.44,100.0
2024-07-11 15:40:00,1708.61,1708.61,1705.95,1705.95,200.0,1708.61,1708.61,1705.95,1705.95,200.0
2024-07-11 15:45:00,1704.29,1704.29,1704.29,1704.29,100.0,1704.29,1704.29,1704.29,1704.29,100.0
2024-07-11 15:50:00,1707.49,1707.49,1705.09,1705.6,400.0,1707.49,1707.49,1705.09,1705.6,400.0
2024-07-11 15:55:00,1710.28,1712.81,1707.8,1707.8,4140.0,1710.28,1712.81,1707.8,1707.8,4140.0
2024-07-12 09:30:00,1710.45,1711.75,1710.45,1711.75,4074.0,1710.45,1711.75,1710.45,1711.75,4074.0
2024-07-12 09:35:00,1717.59,1717.59,1717.59,1717.59,150.0,1717.59,1717.59,1717.59,1717.59,150.0
2024-07-12 09:40:00,1717.6,1717.6,1717.6,1717.6,200.0,1717.6,1717.6,1717.6,1717.6,200.0
2024-07-12 09:45:00,1715.01,1718.01,1715.0,1718.01,200.0,1715.01,1718.01,1715.0,1718.01,200.0
2024-07-12 09:50:00,1718.88,1720.0,1717.75,1719.42,1008.0,1718.88,1720.0,1717.75,1719.42,1008.0
2024-07-12 09:55:00,1716.0,1719.38,1716.0,1719.38,400.0,1716.0,1719.38,1716.0,1719.38,400.0
2024-07-12 10:00:00,1720.0,1720.09,1718.05,1720.09,1382.0,1720.0,1720.09,1718.05,1720.09,1382.0
2024-07-12 10:05:00,1720.2,1720.2,1720.2,1720.2,100.0,1720.2,1720.2,1720.2,1720.2,100.0
2024-07-12 10:10:00,1720.2,1720.2,1720.2,1720.2,0.0,1720.2,1720.2,1720.2,1720.2,0.0
2024-07-12 10:15:00,1722.54,1724.19,1722.54,1722.68,900.0,1722.54,1724.19,1722.54,1722.68,900.0
2024-07-12 10:20:00,1721.91,1727.22,1721.91,1727.22,400.0,1721.91,1727.22,1721.91,1727.22,400.0
2024-07-12 10:25:00,1727.22,1727.22,1727.22,1727.22,0.0,1727.22,1727.22,1727.22,1727.22,0.0
2024-07-12 10:30:00,1724.12,1724.12,1724.11,1724.12,300.0,1724.12,1724.12,1724.11,1724.12,300.0
2024-07-12 10:35:00,1728.02,1728.02,1727.4,1727.62,400.0,1728.02,1728.02,1727.4,1727.62,400.0
2024-07-12 10:40:00,1726.81,1726.81,1726.8,1726.81,250.0,1726.81,1726.81,1726.8,1726.81,250.0
2024-07-12 10:45:00,1726.83,1726.83,1726.34,1726.35,900.0,1726.83,1726.83,1726.34,1726.35,900.0
2024-07-12 10:50:00,1726.98,1729.09,1726.14,1728.46,1822.0,1726.98,1729.09,1726.14,1728.46,1822.0
2024-07-12 10:55:00,1726.92,1726.92,1726.9,1726.9,604.0,1726.92,1726.92,1726.9,1726.9,604.0
2024-07-12 11:00:00,1726.52,1727.13,1726.51,1727.13,200.0,1726.52,1727.13,1726.51,1727.13,200.0
2024-07-12 11:05:00,1727.04,1727.56,1727.04,1727.56,569.0,1727.04,1727.56,1727.04,1727.56,569.0
2024-07-12 11:10:00,1727.56,1727.56,1727.56,1727.56,0.0,1727.56,1727.56,1727.56,1727.56,0.0
2024-07-12 11:15:00,1728.49,1728.49,1728.49,1728.49,100.0,1728.49,1728.49,1728.49,1728.49,100.0
2024-07-12 11:20:00,1728.5,1728.5,1728.48,1728.49,1900.0,1728.5,1728.5,1728.48,1728.49,1900.0
2024-07-12 11:25:00,1729.58,1730.65,1729.49,1730.65,727.0,1729.58,1730.65,1729.49,1730.65,727.0
2024-07-12 11:30:00,1729.98,1730.58,1729.91,1729.91,452.0,1729.98,1730.58,1729.91,1729.91,452.0
2024-07-12 11:35:00,1731.47,1733.22,1731.47,1733.22,400.0,1731.47,1733.22,1731.47,1733.22,400.0
2024-07-12 11:40:00,1733.22,1733.22,1733.22,1733.22,200.0,1733.22,1733.22,1733.22,1733.22,200.0
2024-07-12 11:45:00,1732.37,1733.71,1730.81,1731.88,1000.0,1732.37,1733.71,1730.81,1731.88,1000.0
2024-07-12 11:50:00,1731.53,1732.86,1730.75,1730.75,3086.0,1731.53,1732.86,1730.75,1730.75,3086.0
2024-07-12 11:55:00,1730.76,1730.76,1727.0,1727.8,1150.0,1730.76,1730.76,1727.0,1727.8,1150.0
2024-07-12 12:00:00,1728.24,1729.47,1728.23,1729.47,200.0,1728.24,1729.47,1728.23,1729.47,200.0
2024-07-12 12:05:00,1728.78,1728.79,1728.76,1728.77,611.0,1728.78,1728.79,1728.76,1728.77,611.0
2024-07-12 12:10:00,1728.78,1728.78,1726.99,1726.99,829.0,1728.78,1728.78,1726.99,1726.99,829.0
2024-07-12 12:15:00,1727.03,1727.03,1727.03,1727.03,200.0,1727.03,1727.03,1727.03,1727.03,200.0
2024-07-12 12:20:00,1727.93,1727.95,1725.99,1725.99,716.0,1727.93,1727.95,1725.99,1725.99,716.0
2024-07-12 12:25:00,1726.75,1726.75,1726.74,1726.75,200.0,1726.75,1726.75,1726.74,1726.75,200.0
2024-07-12 12:30:00,1727.06,1730.12,1726.9,1730.12,1000.0,1727.06,1730.12,1726.9,1730.12,1000.0
2024-07-12 12:35:00,1730.66,1731.0,1730.66,1731.0,396.0,1730.66,1731.0,1730.66,1731.0,396.0
2024-07-12 12:40:00,1730.3,1730.3,1730.0,1730.0,426.0,1730.3,1730.3,1730.0,1730.0,426.0
2024-07-12 12:45:00,1730.0,1730.0,1730.0,1730.0,0.0,1730.0,1730.0,1730.0,1730.0,0.0
2024-07-12 12:50:00,1731.17,1731.18,1731.17,1731.17,144.0,1731.17,1731.18,1731.17,1731.17,144.0
2024-07-12 12:55:00,1731.41,1731.42,1731.41,1731.42,200.0,1731.41,1731.42,1731.41,1731.42,200.0
2024-07-12 13:00:00,1731.42,1731.42,1731.42,1731.42,0.0,1731.42,1731.42,1731.42,1731.42,0.0
2024-07-12 13:05:00,1731.86,1731.86,1731.86,1731.86,100.0,1731.86,1731.86,1731.86,1731.86,100.0
2024-07-12 13:10:00,1733.66,1734.0,1733.65,1734.0,200.0,1733.66,1734.0,1733.65,1734.0,200.0
2024-07-12 13:15:00,1730.13,1730.13,1730.13,1730.13,100.0,1730.13,1730.13,1730.13,1730.13,100.0
2024-07-12 13:20:00,1730.13,1730.13,1730.13,1730.13,0.0,1730.13,1730.13,1730.13,1730.13,0.0
2024-07-12 13:25:00,1732.82,1734.57,1732.82,1734.57,200.0,1732.82,1734.57,1732.82,1734.57,200.0
2024-07-12 13:30:00,1733.66,1735.0,1733.66,1734.25,850.0,1733.66,1735.0,1733.66,1734.25,850.0
2024-07-12 13:35:00,1734.25,1734.25,1734.25,1734.25,0.0,1734.25,1734.25,1734.25,1734.25,0.0
2024-07-12 13:40:00,1734.25,1734.25,1734.25,1734.25,0.0,1734.25,1734.25,1734.25,1734.25,0.0
2024-07-12 13:45:00,1735.57,1736.0,1735.57,1736.0,600.0,1735.57,1736.0,1735.57,1736.0,600.0
2024-07-12 13:50:00,1736.98,1738.38,1736.98,1737.3,997.0,1736.98,1738.38,1736.98,1737.3,997.0
2024-07-12 13:55:00,1738.61,1742.75,1738.61,1741.97,2800.0,1738.61,1742.75,1738.61,1741.97,2800.0
2024-07-12 14:00:00,1743.14,1745.15,1741.65,1744.48,5371.0,1743.14,1745.15,1741.65,1744.48,5371.0
2024-07-12 14:05:00,1744.99,1749.56,1744.99,1749.44,1322.0,1744.99,1749.56,1744.99,1749.44,1322.0
2024-07-12 14:10:00,1749.08,1752.19,1748.66,1751.5,2310.0,1749.08,1752.19,1748.66,1751.5,2310.0
2024-07-12 14:15:00,1751.5,1751.5,1748.65,1750.0,5095.0,1751.5,1751.5,1748.65,1750.0,5095.0
2024-07-12 14:20:00,1748.97,1750.19,1748.58,1750.19,2206.0,1748.97,1750.19,1748.58,1750.19,2206.0
2024-07-12 14:25:00,1749.25,1750.0,1749.25,1750.0,1558.0,1749.25,1750.0,1749.25,1750.0,1558.0
2024-07-12 14:30:00,1750.5,1752.26,1750.5,1752.12,1195.0,1750.5,1752.26,1750.5,1752.12,1195.0
2024-07-12 14:35:00,1752.62,1753.22,1752.61,1753.22,300.0,1752.62,1753.22,1752.61,1753.22,300.0
2024-07-12 14:40:00,1750.08,1750.23,1749.9,1750.11,3708.0,1750.08,1750.23,1749.9,1750.11,3708.0
2024-07-12 14:45:00,1753.95,1754.7,1753.95,1754.7,300.0,1753.95,1754.7,1753.95,1754.7,300.0
2024-07-12 14:50:00,1754.23,1756.64,1754.23,1756.19,2092.0,1754.23,1756.64,1754.23,1756.19,2092.0
2024-07-12 14:55:00,1756.18,1756.21,1754.6,1755.1,1600.0,1756.18,1756.21,1754.6,1755.1,1600.0
2024-07-12 15:00:00,1755.72,1758.16,1755.69,1756.86,4895.0,1755.72,1758.16,1755.69,1756.86,4895.0
2024-07-12 15:05:00,1756.41,1757.08,1754.3,1756.49,2301.0,1756.41,1757.08,1754.3,1756.49,2301.0
2024-07-12 15:10:00,1756.67,1760.28,1755.97,1760.0,2460.0,1756.67,1760.28,1755.97,1760.0,2460.0
2024-07-12 15:15:00,1759.11,1760.68,1757.91,1760.0,2727.0,1759.11,1760.68,1757.91,1760.0,2727.0
2024-07-12 15:20:00,1759.12,1760.0,1758.75,1759.05,6156.0,1759.12,1760.0,1758.75,1759.05,6156.0
2024-07-12 15:25:00,1758.65,1762.32,1758.65,1761.51,4219.0,1758.65,1762.32,1758.65,1761.51,4219.0
2024-07-12 15:30:00,1761.47,1763.0,1758.58,1762.57,7486.0,1761.47,1763.0,1758.58,1762.57,7486.0
2024-07-12 15:35:00,1762.54,1762.97,1759.67,1762.97,4967.0,1762.54,1762.97,1759.67,1762.97,4967.0
2024-07-12 15:40:00,1763.11,1763.11,1760.85,1760.85,3013.0,1763.11,1763.11,1760.85,1760.85,3013.0
2024-07-12 15:45:00,1760.2,1761.23,1758.04,1760.82,5890.0,1760.2,1761.23,1758.04,1760.82,5890.0
2024-07-12 15:50:00,1760.83,1760.83,1752.0,1752.0,6854.0,1760.83,1760.83,1752.0,1752.0,6854.0
2024-07-12 15:55:00,1752.54,1764.5,1752.54,1761.79,16632.0,1752.54,1764.5,1752.54,1761.79,16632.0
2024-07-15 09:30:00,1745.62,1753.95,1745.54,1753.01,7399.0,1745.62,1753.95,1745.54,1753.01,7399.0
2024-07-15 09:35:00,1747.15,1747.15,1735.98,1740.43,3831.0,1747.15,1747.15,1735.98,1740.43,3831.0
2024-07-15 09:40:00,1738.86,1744.66,1734.45,1739.19,1902.0,1738.86,1744.66,1734.45,1739.19,1902.0
2024-07-15 09:45:00,1736.96,1741.29,1735.51,1740.75,858.0,1736.96,1741.29,1735.51,1740.75,858.0
2024-07-15 09:50:00,1740.72,1750.95,1740.71,1750.95,7100.0,1740.72,1750.95,1740.71,1750.95,7100.0
2024-07-15 09:55:00,1743.17,1751.57,1743.17,1748.28,750.0,1743.17,1751.57,1743.17,1748.28,750.0
2024-07-15 10:00:00,1747.57,1751.81,1747.57,1748.0,400.0,1747.57,1751.81,1747.57,1748.0,400.0
2024-07-15 10:05:00,1751.36,1751.36,1751.35,1751.36,100.0,1751.36,1751.36,1751.35,1751.36,100.0
2024-07-15 10:10:00,1750.0,1752.69,1750.0,1752.69,380.0,1750.0,1752.69,1750.0,1752.69,380.0
2024-07-15 10:15:00,1750.0,1752.0,1750.0,1752.0,301.0,1750.0,1752.0,1750.0,1752.0,301.0
2024-07-15 10:20:00,1751.85,1751.85,1751.85,1751.85,244.0,1751.85,1751.85,1751.85,1751.85,244.0
2024-07-15 10:25:00,1753.32,1753.32,1752.73,1752.74,200.0,1753.32,1753.32,1752.73,1752.74,200.0
2024-07-15 10:30:00,1752.75,1752.97,1752.74,1752.97,400.0,1752.75,1752.97,1752.74,1752.97,400.0
2024-07-15 10:35:00,1747.0,1747.0,1747.0,1747.0,100.0,1747.0,1747.0,1747.0,1747.0,100.0
2024-07-15 10:40:00,1747.36,1748.48,1746.48,1748.48,1097.0,1747.36,1748.48,1746.48,1748.48,1097.0
2024-07-15 10:45:00,1746.09,1746.09,1742.5,1743.59,1070.0,1746.09,1746.09,1742.5,1743.59,1070.0
2024-07-15 10:50:00,1743.66,1744.29,1742.21,1742.21,720.0,1743.66,1744.29,1742.21,1742.21,720.0
2024-07-15 10:55:00,1742.98,1744.16,1740.63,1740.63,4800.0,1742.98,1744.16,1740.63,1740.63,4800.0
2024-07-15 11:00:00,1742.19,1745.21,1742.19,1745.21,600.0,1742.19,1745.21,1742.19,1745.21,600.0
2024-07-15 11:05:00,1744.24,1749.0,1744.23,1749.0,1704.0,1744.24,1749.0,1744.23,1749.0,1704.0
2024-07-15 11:10:00,1748.66,1753.0,1748.66,1753.0,1050.0,1748.66,1753.0,1748.66,1753.0,1050.0
2024-07-15 11:15:00,1753.16,1755.0,1753.16,1755.0,650.0,1753.16,1755.0,1753.16,1755.0,650.0
2024-07-15 11:20:00,1758.23,1760.38,1758.23,1760.38,200.0,1758.23,1760.38,1758.23,1760.38,200.0
2024-07-15 11:25:00,1758.55,1760.28,1756.01,1756.01,1246.0,1758.55,1760.28,1756.01,1756.01,1246.0
2024-07-15 11:30:00,1753.23,1753.23,1747.87,1747.88,700.0,1753.23,1753.23,1747.87,1747.88,700.0
2024-07-15 11:35:00,1755.83,1756.26,1755.83,1756.26,200.0,1755.83,1756.26,1755.83,1756.26,200.0
2024-07-15 11:40:00,1758.71,1758.71,1757.28,1757.28,655.0,1758.71,1758.71,1757.28,1757.28,655.0
2024-07-15 11:45:00,1753.81,1755.83,1753.81,1755.83,213.0,1753.81,1755.83,1753.81,1755.83,213.0
2024-07-15 11:50:00,1755.83,1755.83,1755.83,1755.83,0.0,1755.83,1755.83,1755.83,1755.83,0.0
2024-07-15 11:55:00,1759.5,1759.5,1759.5,1759.5,100.0,1759.5,1759.5,1759.5,1759.5,100.0
2024-07-15 12:00:00,1759.5,1759.5,1759.5,1759.5,0.0,1759.5,1759.5,1759.5,1759.5,0.0
2024-07-15 12:05:00,1755.62,1755.84,1748.3,1748.31,12759.0,1755.62,1755.84,1748.3,1748.31,12759.0
2024-07-15 12:10:00,1748.88,1749.18,1740.0,1742.05,42626.0,1748.88,1749.18,1740.0,1742.05,42626.0
2024-07-15 12:15:00,1742.27,1745.91,1738.81,1745.53,5108.0,1742.27,1745.91,1738.81,1745.53,5108.0
2024-07-15 12:20:00,1745.57,1747.85,1745.57,1747.85,300.0,1745.57,1747.85,1745.57,1747.85,300.0
2024-07-15 12:25:00,1747.47,1751.39,1747.47,1751.01,627.0,1747.47,1751.39,1747.47,1751.01,627.0
2024-07-15 12:30:00,1747.01,1751.44,1747.0,1751.44,1300.0,1747.01,1751.44,1747.0,1751.44,1300.0
2024-07-15 12:35:00,1751.23,1751.23,1751.23,1751.23,100.0,1751.23,1751.23,1751.23,1751.23,100.0
2024-07-15 12:40:00,1752.54,1754.37,1752.54,1754.37,242.0,1752.54,1754.37,1752.54,1754.37,242.0
2024-07-15 12:45:00,1754.37,1754.37,1754.37,1754.37,0.0,1754.37,1754.37,1754.37,1754.37,0.0
2024-07-15 12:50:00,1753.37,1753.37,1748.32,1748.59,4769.0,1753.37,1753.37,1748.32,1748.59,4769.0
2024-07-15 12:55:00,1753.09,1753.09,1752.01,1752.01,610.0,1753.09,1753.09,1752.01,1752.01,610.0
2024-07-15 13:00:00,1749.35,1749.35,1744.36,1745.46,1050.0,1749.35,1749.35,1744.36,1745.46,1050.0
2024-07-15 13:05:00,1748.17,1750.48,1748.17,1748.64,1328.0,1748.17,1750.48,1748.17,1748.64,1328.0
2024-07-15 13:10:00,1749.74,1749.74,1748.65,1748.65,350.0,1749.74,1749.74,1748.65,1748.65,350.0
2024-07-15 13:15:00,1748.65,1748.65,1748.65,1748.65,0.0,1748.65,1748.65,1748.65,1748.65,0.0
2024-07-15 13:20:00,1745.97,1748.96,1745.96,1748.96,640.0,1745.97,1748.96,1745.96,1748.96,640.0
2024-07-15 13:25:00,1748.94,1748.94,1748.37,1748.37,636.0,1748.94,1748.94,1748.37,1748.37,636.0
2024-07-15 13:30:00,1748.49,1748.49,1748.48,1748.49,100.0,1748.49,1748.49,1748.48,1748.49,100.0
2024-07-15 13:35:00,1748.38,1748.64,1748.38,1748.64,200.0,1748.38,1748.64,1748.38,1748.64,200.0
2024-07-15 13:40:00,1749.39,1749.39,1746.47,1746.47,200.0,1749.39,1749.39,1746.47,1746.47,200.0
2024-07-15 13:45:00,1745.45,1748.44,1745.0,1748.03,1240.0,1745.45,1748.44,1745.0,1748.03,1240.0
2024-07-15 13:50:00,1748.72,1748.72,1747.02,1747.94,400.0,1748.72,1748.72,1747.02,1747.94,400.0
2024-07-15 13:55:00,1746.65,1748.33,1746.65,1748.33,300.0,1746.65,1748.33,1746.65,1748.33,300.0
2024-07-15 14:00:00,1747.0,1747.0,1745.08,1746.18,1038.0,1747.0,1747.0,1745.08,1746.18,1038.0
2024-07-15 14:05:00,1747.59,1747.59,1747.59,1747.59,100.0,1747.59,1747.59,1747.59,1747.59,100.0
2024-07-15 14:10:00,1746.54,1746.55,1746.53,1746.55,300.0,1746.54,1746.55,1746.53,1746.55,300.0
2024-07-15 14:15:00,1746.55,1746.55,1746.55,1746.55,0.0,1746.55,1746.55,1746.55,1746.55,0.0
2024-07-15 14:20:00,1746.78,1749.68,1746.78,1749.02,1840.0,1746.78,1749.68,1746.78,1749.02,1840.0
2024-07-15 14:25:00,1748.96,1753.36,1748.95,1753.36,2400.0,1748.96,1753.36,1748.95,1753.36,2400.0
2024-07-15 14:30:00,1753.36,1753.36,1753.36,1753.36,0.0,1753.36,1753.36,1753.36,1753.36,0.0
2024-07-15 14:35:00,1750.0,1750.0,1747.43,1748.04,836.0,1750.0,1750.0,1747.43,1748.04,836.0
2024-07-15 14:40:00,1748.36,1748.36,1745.3,1745.32,1250.0,1748.36,1748.36,1745.3,1745.32,1250.0
2024-07-15 14:45:00,1746.65,1746.66,1746.65,1746.65,100.0,1746.65,1746.66,1746.65,1746.65,100.0
2024-07-15 14:50:00,1746.66,1747.46,1746.66,1746.66,788.0,1746.66,1747.46,1746.66,1746.66,788.0
2024-07-15 14:55:00,1745.92,1747.34,1745.92,1747.33,200.0,1745.92,1747.34,1745.92,1747.33,200.0
2024-07-15 15:00:00,1747.5,1748.13,1747.5,1748.13,212.0,1747.5,1748.13,1747.5,1748.13,212.0
2024-07-15 15:05:00,1745.83,1745.83,1745.83,1745.83,100.0,1745.83,1745.83,1745.83,1745.83,100.0
2024-07-15 15:10:00,1747.08,1747.08,1745.31,1745.31,502.0,1747.08,1747.08,1745.31,1745.31,502.0
2024-07-15 15:15:00,1745.31,1745.31,1745.31,1745.31,0.0,1745.31,1745.31,1745.31,1745.31,0.0
2024-07-15 15:20:00,1746.1,1747.43,1744.83,1746.96,1151.0,1746.1,1747.43,1744.83,1746.96,1151.0
2024-07-15 15:25:00,1745.23,1745.23,1742.45,1742.45,1978.0,1745.23,1745.23,1742.45,1742.45,1978.0
2024-07-15 15:30:00,1742.5,1743.06,1740.79,1743.06,1901.0,1742.5,1743.06,1740.79,1743.06,1901.0
2024-07-15 15:35:00,1742.59,1742.66,1740.8,1740.81,2404.0,1742.59,1742.66,1740.8,1740.81,2404.0
2024-07-15 15:40:00,1740.76,1741.51,1738.13,1738.13,2802.0,1740.76,1741.51,1738.13,1738.13,2802.0
2024-07-15 15:45:00,1737.74,1739.22,1737.73,1739.1,2001.0,1737.74,1739.22,1737.73,1739.1,2001.0
2024-07-15 15:50:00,1737.43,1738.11,1727.45,1736.42,8678.0,1737.43,1738.11,1727.45,1736.42,8678.0
2024-07-15 15:55:00,1741.67,1743.92,1737.93,1743.92,6555.0,1741.67,1743.92,1737.93,1743.92,6555.0
2024-07-16 09:30:00,1741.31,1745.51,1732.68,1732.68,2894.0,1741.31,1745.51,1732.68,1732.68,2894.0
2024-07-16 09:35:00,1736.51,1745.45,1736.51,1743.0,1905.0,1736.51,1745.45,1736.51,1743.0,1905.0
2024-07-16 09:40:00,1740.43,1745.0,1732.04,1732.04,1219.0,1740.43,1745.0,1732.04,1732.04,1219.0
2024-07-16 09:45:00,1730.57,1730.76,1719.26,1724.16,1000.0,1730.57,1730.76,1719.26,1724.16,1000.0
2024-07-16 09:50:00,1729.84,1729.84,1714.71,1724.66,3500.0,1729.84,1729.84,1714.71,1724.66,3500.0
2024-07-16 09:55:00,1724.0,1724.0,1712.7,1716.65,2270.0,1724.0,1724.0,1712.7,1716.65,2270.0
2024-07-16 10:00:00,1723.47,1723.49,1720.82,1720.82,300.0,1723.47,1723.49,1720.82,1720.82,300.0
2024-07-16 10:05:00,1717.65,1719.48,1715.0,1718.59,1721.0,1717.65,1719.48,1715.0,1718.59,1721.0
2024-07-16 10:10:00,1716.5,1719.37,1711.67,1716.59,6029.0,1716.5,1719.37,1711.67,1716.59,6029.0
2024-07-16 10:15:00,1715.04,1716.03,1713.22,1713.22,700.0,1715.04,1716.03,1713.22,1713.22,700.0
2024-07-16 10:20:00,1716.95,1716.95,1716.95,1716.95,100.0,1716.95,1716.95,1716.95,1716.95,100.0
2024-07-16 10:25:00,1711.18,1713.59,1707.0,1712.22,1400.0,1711.18,1713.59,1707.0,1712.22,1400.0
2024-07-16 10:30:00,1708.98,1716.84,1708.98,1716.36,700.0,1708.98,1716.84,1708.98,1716.36,700.0
2024-07-16 10:35:00,1716.76,1716.76,1715.52,1715.6,937.0,1716.76,1716.76,1715.52,1715.6,937.0
2024-07-16 10:40:00,1719.52,1722.0,1716.63,1718.23,746.0,1719.52,1722.0,1716.63,1718.23,746.0
2024-07-16 10:45:00,1720.0,1720.51,1720.0,1720.51,200.0,1720.0,1720.51,1720.0,1720.51,200.0
2024-07-16 10:50:00,1719.58,1719.58,1716.36,1719.42,700.0,1719.58,1719.58,1716.36,1719.42,700.0
2024-07-16 10:55:00,1716.02,1719.42,1716.02,1719.0,800.0,1716.02,1719.42,1716.02,1719.0,800.0
2024-07-16 11:00:00,1718.57,1719.68,1717.64,1719.68,750.0,1718.57,1719.68,1717.64,1719.68,750.0
2024-07-16 11:05:00,1720.88,1720.88,1717.41,1720.16,816.0,1720.88,1720.88,1717.41,1720.16,816.0
2024-07-16 11:10:00,1720.12,1720.44,1716.63,1716.63,600.0,1720.12,1720.44,1716.63,1716.63,600.0
2024-07-16 11:15:00,1719.04,1719.04,1719.04,1719.04,202.0,1719.04,1719.04,1719.04,1719.04,202.0
2024-07-16 11:20:00,1719.3,1719.44,1717.36,1719.44,613.0,1719.3,1719.44,1717.36,1719.44,613.0
2024-07-16 11:25:00,1718.79,1718.91,1715.0,1715.0,1280.0,1718.79,1718.91,1715.0,1715.0,1280.0
2024-07-16 11:30:00,1714.13,1715.43,1710.4,1711.06,1324.0,1714.13,1715.43,1710.4,1711.06,1324.0
2024-07-16 11:35:00,1712.0,1715.01,1711.07,1714.52,4177.0,1712.0,1715.01,1711.07,1714.52,4177.0
2024-07-16 11:40:00,1714.52,1719.29,1714.52,1716.96,1559.0,1714.52,1719.29,1714.52,1716.96,1559.0
2024-07-16 11:45:00,1718.61,1719.63,1717.45,1718.23,1300.0,1718.61,1719.63,1717.45,1718.23,1300.0
2024-07-16 11:50:00,1718.23,1719.14,1716.78,1719.14,631.0,1718.23,1719.14,1716.78,1719.14,631.0
2024-07-16 11:55:00,1717.5,1719.52,1717.4,1719.52,1990.0,1717.5,1719.52,1717.4,1719.52,1990.0
2024-07-16 12:00:00,1719.52,1719.52,1719.01,1719.12,300.0,1719.52,1719.52,1719.01,1719.12,300.0
2024-07-16 12:05:00,1719.13,1722.63,1719.12,1720.0,1219.0,1719.13,1722.63,1719.12,1720.0,1219.0
2024-07-16 12:10:00,1718.99,1721.89,1718.82,1720.26,1754.0,1718.99,1721.89,1718.82,1720.26,1754.0
2024-07-16 12:15:00,1721.26,1721.4,1717.29,1719.13,1000.0,1721.26,1721.4,1717.29,1719.13,1000.0
2024-07-16 12:20:00,1719.13,1719.13,1719.13,1719.13,0.0,1719.13,1719.13,1719.13,1719.13,0.0
2024-07-16 12:25:00,1719.13,1719.13,1719.13,1719.13,0.0,1719.13,1719.13,1719.13,1719.13,0.0
2024-07-16 12:30:00,1718.07,1718.07,1718.07,1718.07,100.0,1718.07,1718.07,1718.07,1718.07,100.0
2024-07-16 12:35:00,1719.0,1719.0,1719.0,1719.0,100.0,1719.0,1719.0,1719.0,1719.0,100.0
2024-07-16 12:40:00,1718.99,1718.99,1716.42,1716.42,500.0,1718.99,1718.99,1716.42,1716.42,500.0
2024-07-16 12:45:00,1717.74,1717.75,1716.81,1717.75,500.0,1717.74,1717.75,1716.81,1717.75,500.0
2024-07-16 12:50:00,1719.79,1720.0,1717.56,1720.0,1100.0,1719.79,1720.0,1717.56,1720.0,1100.0
2024-07-16 12:55:00,1719.06,1719.06,1719.06,1719.06,100.0,1719.06,1719.06,1719.06,1719.06,100.0
2024-07-16 13:00:00,1719.5,1720.33,1719.5,1720.33,296.0,1719.5,1720.33,1719.5,1720.33,296.0
2024-07-16 13:05:00,1717.0,1719.15,1717.0,1719.15,300.0,1717.0,1719.15,1717.0,1719.15,300.0
2024-07-16 13:10:00,1719.25,1720.79,1719.25,1720.79,200.0,1719.25,1720.79,1719.25,1720.79,200.0
2024-07-16 13:15:00,1720.99,1720.99,1718.39,1718.39,300.0,1720.99,1720.99,1718.39,1718.39,300.0
2024-07-16 13:20:00,1718.24,1721.18,1718.14,1721.18,800.0,1718.24,1721.18,1718.14,1721.18,800.0
2024-07-16 13:25:00,1721.13,1721.13,1718.24,1718.76,857.0,1721.13,1721.13,1718.24,1718.76,857.0
2024-07-16 13:30:00,1718.76,1718.76,1718.76,1718.76,0.0,1718.76,1718.76,1718.76,1718.76,0.0
2024-07-16 13:35:00,1718.76,1718.76,1718.76,1718.76,0.0,1718.76,1718.76,1718.76,1718.76,0.0
2024-07-16 13:40:00,1720.46,1720.46,1720.45,1720.46,100.0,1720.46,1720.46,1720.45,1720.46,100.0
2024-07-16 13:45:00,1720.46,1720.46,1720.46,1720.46,0.0,1720.46,1720.46,1720.46,1720.46,0.0
2024-07-16 13:50:00,1718.95,1718.95,1718.95,1718.95,100.0,1718.95,1718.95,1718.95,1718.95,100.0
2024-07-16 13:55:00,1718.95,1718.95,1718.95,1718.95,0.0,1718.95,1718.95,1718.95,1718.95,0.0
2024-07-16 14:00:00,1718.95,1718.95,1718.95,1718.95,0.0,1718.95,1718.95,1718.95,1718.95,0.0
2024-07-16 14:05:00,1718.91,1719.59,1717.85,1717.85,917.0,1718.91,1719.59,1717.85,1717.85,917.0
2024-07-16 14:10:00,1719.83,1719.83,1715.27,1715.27,998.0,1719.83,1719.83,1715.27,1715.27,998.0
2024-07-16 14:15:00,1715.0,1716.1,1713.53,1715.67,2162.0,1715.0,1716.1,1713.53,1715.67,2162.0
2024-07-16 14:20:00,1714.54,1716.17,1714.54,1714.6,1700.0,1714.54,1716.17,1714.54,1714.6,1700.0
2024-07-16 14:25:00,1716.67,1716.67,1716.67,1716.67,100.0,1716.67,1716.67,1716.67,1716.67,100.0
2024-07-16 14:30:00,1717.52,1717.84,1717.52,1717.64,300.0,1717.52,1717.84,1717.52,1717.64,300.0
2024-07-16 14:35:00,1717.95,1718.7,1717.95,1718.45,1100.0,1717.95,1718.7,1717.95,1718.45,1100.0
2024-07-16 14:40:00,1719.39,1720.57,1719.39,1719.84,700.0,1719.39,1720.57,1719.39,1719.84,700.0
2024-07-16 14:45:00,1718.22,1719.93,1718.05,1719.93,400.0,1718.22,1719.93,1718.05,1719.93,400.0
2024-07-16 14:50:00,1717.8,1721.03,1717.6,1721.03,300.0,1717.8,1721.03,1717.6,1721.03,300.0
2024-07-16 14:55:00,1721.31,1723.2,1719.9,1721.88,1039.0,1721.31,1723.2,1719.9,1721.88,1039.0
2024-07-16 15:00:00,1721.88,1722.12,1720.0,1720.01,1572.0,1721.88,1722.12,1720.0,1720.01,1572.0
2024-07-16 15:05:00,1718.8,1720.44,1718.8,1720.44,300.0,1718.8,1720.44,1718.8,1720.44,300.0
2024-07-16 15:10:00,1718.1,1718.11,1718.0,1718.11,500.0,1718.1,1718.11,1718.0,1718.11,500.0
2024-07-16 15:15:00,1717.95,1718.81,1717.65,1717.65,1118.0,1717.95,1718.81,1717.65,1717.65,1118.0
2024-07-16 15:20:00,1715.93,1718.11,1714.2,1718.11,1127.0,1715.93,1718.11,1714.2,1718.11,1127.0
2024-07-16 15:25:00,1717.75,1719.8,1717.74,1719.8,200.0,1717.75,1719.8,1717.74,1719.8,200.0
2024-07-16 15:30:00,1720.0,1723.01,1718.66,1719.26,776.0,1720.0,1723.01,1718.66,1719.26,776.0
2024-07-16 15:35:00,1719.49,1721.8,1719.49,1721.8,200.0,1719.49,1721.8,1719.49,1721.8,200.0
2024-07-16 15:40:00,1720.56,1722.33,1720.56,1721.45,1600.0,1720.56,1722.33,1720.56,1721.45,1600.0
2024-07-16 15:45:00,1721.72,1721.72,1721.71,1721.72,333.0,1721.72,1721.72,1721.71,1721.72,333.0
2024-07-16 15:50:00,1721.84,1725.0,1721.84,1724.0,1508.0,1721.84,1725.0,1721.84,1724.0,1508.0
2024-07-16 15:55:00,1722.16,1722.16,1719.57,1719.94,1558.0,1722.16,1722.16,1719.57,1719.94,1558.0
2024-07-17 09:30:00,1710.0,1710.0,1684.26,1684.79,6328.0,1710.0,1710.0,1684.26,1684.79,6328.0
2024-07-17 09:35:00,1680.01,1685.0,1672.75,1680.25,3734.0,1680.01,1685.0,1672.75,1680.25,3734.0
2024-07-17 09:40:00,1676.31,1679.43,1667.4,1667.4,1148.0,1676.31,1679.43,1667.4,1667.4,1148.0
2024-07-17 09:45:00,1665.48,1670.63,1665.48,1670.0,504.0,1665.48,1670.63,1665.48,1670.0,504.0
2024-07-17 09:50:00,1669.01,1673.71,1669.01,1670.0,2586.0,1669.01,1673.71,1669.01,1670.0,2586.0
2024-07-17 09:55:00,1671.2,1672.54,1669.87,1669.88,1416.0,1671.2,1672.54,1669.87,1669.88,1416.0
2024-07-17 10:00:00,1673.91,1674.12,1660.0,1660.41,3649.0,1673.91,1674.12,1660.0,1660.41,3649.0
2024-07-17 10:05:00,1662.52,1664.88,1656.1,1657.73,1298.0,1662.52,1664.88,1656.1,1657.73,1298.0
2024-07-17 10:10:00,1657.5,1658.8,1655.15,1655.91,3700.0,1657.5,1658.8,1655.15,1655.91,3700.0
2024-07-17 10:15:00,1655.4,1664.32,1655.1,1663.52,6238.0,1655.4,1664.32,1655.1,1663.52,6238.0
2024-07-17 10:20:00,1663.39,1672.71,1663.05,1668.0,5034.0,1663.39,1672.71,1663.05,1668.0,5034.0
2024-07-17 10:25:00,1669.05,1672.22,1665.0,1665.0,3992.0,1669.05,1672.22,1665.0,1665.0,3992.0
2024-07-17 10:30:00,1663.5,1666.39,1663.5,1665.35,500.0,1663.5,1666.39,1663.5,1665.35,500.0
2024-07-17 10:35:00,1665.9,1669.77,1665.9,1669.77,557.0,1665.9,1669.77,1665.9,1669.77,557.0
2024-07-17 10:40:00,1668.55,1668.75,1667.67,1667.67,715.0,1668.55,1668.75,1667.67,1667.67,715.0
2024-07-17 10:45:00,1670.08,1670.08,1665.95,1665.95,400.0,1670.08,1670.08,1665.95,1665.95,400.0
2024-07-17 10:50:00,1669.0,1669.0,1663.76,1664.96,7644.0,1669.0,1669.0,1663.76,1664.96,7644.0
2024-07-17 10:55:00,1668.55,1668.55,1665.54,1665.54,1296.0,1668.55,1668.55,1665.54,1665.54,1296.0
2024-07-17 11:00:00,1666.99,1666.99,1662.1,1662.1,3972.0,1666.99,1666.99,1662.1,1662.1,3972.0
2024-07-17 11:05:00,1662.1,1665.0,1660.96,1665.0,1934.0,1662.1,1665.0,1660.96,1665.0,1934.0
2024-07-17 11:10:00,1664.33,1664.74,1662.68,1664.4,2096.0,1664.33,1664.74,1662.68,1664.4,2096.0
2024-07-17 11:15:00,1664.4,1667.39,1664.4,1667.38,526.0,1664.4,1667.39,1664.4,1667.38,526.0
2024-07-17 11:20:00,1672.85,1672.85,1672.85,1672.85,100.0,1672.85,1672.85,1672.85,1672.85,100.0
2024-07-17 11:25:00,1671.59,1671.59,1668.41,1669.03,703.0,1671.59,1671.59,1668.41,1669.03,703.0
2024-07-17 11:30:00,1669.57,1669.57,1664.25,1666.33,1147.0,1669.57,1669.57,1664.25,1666.33,1147.0
2024-07-17 11:35:00,1666.47,1666.47,1664.59,1664.82,500.0,1666.47,1666.47,1664.59,1664.82,500.0
2024-07-17 11:40:00,1664.6,1664.91,1664.1,1664.56,2265.0,1664.6,1664.91,1664.1,1664.56,2265.0
2024-07-17 11:45:00,1663.67,1665.42,1663.66,1665.42,500.0,1663.67,1665.42,1663.66,1665.42,500.0
2024-07-17 11:50:00,1665.77,1666.52,1665.77,1665.78,400.0,1665.77,1666.52,1665.77,1665.78,400.0
2024-07-17 11:55:00,1666.47,1668.05,1664.98,1664.99,800.0,1666.47,1668.05,1664.98,1664.99,800.0
2024-07-17 12:00:00,1667.91,1669.9,1667.91,1669.2,500.0,1667.91,1669.9,1667.91,1669.2,500.0
2024-07-17 12:05:00,1670.07,1670.07,1670.06,1670.07,200.0,1670.07,1670.07,1670.06,1670.07,200.0
2024-07-17 12:10:00,1669.81,1670.04,1668.4,1670.04,1170.0,1669.81,1670.04,1668.4,1670.04,1170.0
2024-07-17 12:15:00,1672.1,1673.61,1672.03,1672.67,1022.0,1672.1,1673.61,1672.03,1672.67,1022.0
2024-07-17 12:20:00,1675.79,1675.79,1673.32,1674.83,1078.0,1675.79,1675.79,1673.32,1674.83,1078.0
2024-07-17 12:25:00,1675.73,1680.5,1675.09,1680.5,9295.0,1675.73,1680.5,1675.09,1680.5,9295.0
2024-07-17 12:30:00,1683.02,1684.07,1681.64,1682.85,2259.0,1683.02,1684.07,1681.64,1682.85,2259.0
2024-07-17 12:35:00,1682.85,1684.29,1682.27,1684.29,2397.0,1682.85,1684.29,1682.27,1684.29,2397.0
2024-07-17 12:40:00,1684.98,1685.65,1674.52,1674.53,12058.0,1684.98,1685.65,1674.52,1674.53,12058.0
2024-07-17 12:45:00,1674.18,1674.57,1674.1,1674.1,300.0,1674.18,1674.57,1674.1,1674.1,300.0
2024-07-17 12:50:00,1676.59,1677.3,1673.9,1675.23,1148.0,1676.59,1677.3,1673.9,1675.23,1148.0
2024-07-17 12:55:00,1675.23,1675.23,1672.77,1674.74,600.0,1675.23,1675.23,1672.77,1674.74,600.0
2024-07-17 13:00:00,1674.69,1675.18,1673.93,1673.93,1760.0,1674.69,1675.18,1673.93,1673.93,1760.0
2024-07-17 13:05:00,1673.94,1673.94,1670.28,1670.28,400.0,1673.94,1673.94,1670.28,1670.28,400.0
2024-07-17 13:10:00,1670.28,1670.28,1670.28,1670.28,0.0,1670.28,1670.28,1670.28,1670.28,0.0
2024-07-17 13:15:00,1671.07,1671.07,1669.65,1669.65,400.0,1671.07,1671.07,1669.65,1669.65,400.0
2024-07-17 13:20:00,1670.04,1670.04,1670.03,1670.04,100.0,1670.04,1670.04,1670.03,1670.04,100.0
2024-07-17 13:25:00,1669.74,1670.18,1669.61,1670.17,1013.0,1669.74,1670.18,1669.61,1670.17,1013.0
2024-07-17 13:30:00,1674.1,1676.32,1673.38,1675.42,1300.0,1674.1,1676.32,1673.38,1675.42,1300.0
2024-07-17 13:35:00,1675.42,1675.42,1675.42,1675.42,0.0,1675.42,1675.42,1675.42,1675.42,0.0
2024-07-17 13:40:00,1675.42,1675.42,1675.42,1675.42,0.0,1675.42,1675.42,1675.42,1675.42,0.0
2024-07-17 13:45:00,1673.55,1673.55,1673.55,1673.55,100.0,1673.55,1673.55,1673.55,1673.55,100.0
2024-07-17 13:50:00,1670.81,1671.97,1670.39,1671.83,800.0,1670.81,1671.97,1670.39,1671.83,800.0
2024-07-17 13:55:00,1673.37,1674.11,1673.37,1674.1,341.0,1673.37,1674.11,1673.37,1674.1,341.0
2024-07-17 14:00:00,1674.99,1675.0,1674.56,1674.56,1968.0,1674.99,1675.0,1674.56,1674.56,1968.0
2024-07-17 14:05:00,1677.48,1678.84,1677.48,1678.84,255.0,1677.48,1678.84,1677.48,1678.84,255.0
2024-07-17 14:10:00,1680.74,1680.74,1677.83,1677.83,200.0,1680.74,1680.74,1677.83,1677.83,200.0
2024-07-17 14:15:00,1677.69,1679.72,1677.69,1679.72,227.0,1677.69,1679.72,1677.69,1679.72,227.0
2024-07-17 14:20:00,1679.72,1679.72,1679.72,1679.72,0.0,1679.72,1679.72,1679.72,1679.72,0.0
2024-07-17 14:25:00,1679.42,1679.42,1679.42,1679.42,359.0,1679.42,1679.42,1679.42,1679.42,359.0
2024-07-17 14:30:00,1683.72,1684.63,1681.89,1682.4,1730.0,1683.72,1684.63,1681.89,1682.4,1730.0
2024-07-17 14:35:00,1686.5,1686.5,1686.46,1686.5,395.0,1686.5,1686.5,1686.46,1686.5,395.0
2024-07-17 14:40:00,1686.56,1686.56,1682.91,1683.69,600.0,1686.56,1686.56,1682.91,1683.69,600.0
2024-07-17 14:45:00,1681.4,1681.4,1678.56,1678.56,676.0,1681.4,1681.4,1678.56,1678.56,676.0
2024-07-17 14:50:00,1677.12,1679.21,1677.12,1679.21,200.0,1677.12,1679.21,1677.12,1679.21,200.0
2024-07-17 14:55:00,1679.4,1679.41,1679.4,1679.4,100.0,1679.4,1679.41,1679.4,1679.4,100.0
2024-07-17 15:00:00,1679.58,1679.58,1678.14,1678.14,400.0,1679.58,1679.58,1678.14,1678.14,400.0
2024-07-17 15:05:00,1678.52,1678.63,1678.21,1678.63,800.0,1678.52,1678.63,1678.21,1678.63,800.0
2024-07-17 15:10:00,1680.81,1681.8,1680.76,1681.8,800.0,1680.81,1681.8,1680.76,1681.8,800.0
2024-07-17 15:15:00,1678.95,1681.45,1677.12,1677.13,861.0,1678.95,1681.45,1677.12,1677.13,861.0
2024-07-17 15:20:00,1675.54,1675.54,1675.1,1675.11,200.0,1675.54,1675.54,1675.1,1675.11,200.0
2024-07-17 15:25:00,1676.98,1678.84,1676.98,1678.45,400.0,1676.98,1678.84,1676.98,1678.45,400.0
2024-07-17 15:30:00,1679.02,1679.02,1677.74,1677.88,500.0,1679.02,1679.02,1677.74,1677.88,500.0
2024-07-17 15:35:00,1676.07,1676.07,1674.19,1674.19,505.0,1676.07,1676.07,1674.19,1674.19,505.0
2024-07-17 15:40:00,1672.13,1674.15,1672.13,1674.14,612.0,1672.13,1674.15,1672.13,1674.14,612.0
2024-07-17 15:45:00,1674.14,1674.15,1670.16,1673.95,3720.0,1674.14,1674.15,1670.16,1673.95,3720.0
2024-07-17 15:50:00,1674.45,1680.27,1673.99,1679.0,3998.0,1674.45,1680.27,1673.99,1679.0,3998.0
2024-07-17 15:55:00,1675.39,1675.83,1668.87,1668.87,6104.0,1675.39,1675.83,1668.87,1668.87,6104.0
2024-07-18 09:30:00,1670.73,1685.31,1655.81,1672.69,5683.0,1670.73,1685.31,1655.81,1672.69,5683.0
2024-07-18 09:35:00,1677.54,1677.54,1677.53,1677.54,100.0,1677.54,1677.54,1677.53,1677.54,100.0
2024-07-18 09:40:00,1675.07,1675.07,1672.03,1672.77,458.0,1675.07,1675.07,1672.03,1672.77,458.0
2024-07-18 09:45:00,1670.13,1670.14,1667.84,1667.84,300.0,1670.13,1670.14,1667.84,1667.84,300.0
2024-07-18 09:50:00,1672.97,1672.97,1666.53,1666.53,462.0,1672.97,1672.97,1666.53,1666.53,462.0
2024-07-18 09:55:00,1661.5,1667.49,1661.5,1664.13,614.0,1661.5,1667.49,1661.5,1664.13,614.0
2024-07-18 10:00:00,1664.95,1664.95,1658.0,1660.63,1000.0,1664.95,1664.95,1658.0,1660.63,1000.0
2024-07-18 10:05:00,1660.85,1661.73,1656.02,1661.73,3500.0,1660.85,1661.73,1656.02,1661.73,3500.0
2024-07-18 10:10:00,1661.45,1664.53,1661.04,1661.04,400.0,1661.45,1664.53,1661.04,1661.04,400.0
2024-07-18 10:15:00,1662.0,1666.04,1657.63,1657.63,929.0,1662.0,1666.04,1657.63,1657.63,929.0
2024-07-18 10:20:00,1659.92,1659.93,1655.36,1655.8,607.0,1659.92,1659.93,1655.36,1655.8,607.0
2024-07-18 10:25:00,1661.34,1661.34,1655.0,1655.0,1000.0,1661.34,1661.34,1655.0,1655.0,1000.0
2024-07-18 10:30:00,1655.2,1655.25,1648.19,1651.95,5556.0,1655.2,1655.25,1648.19,1651.95,5556.0
2024-07-18 10:35:00,1650.34,1653.15,1649.22,1649.22,3662.0,1650.34,1653.15,1649.22,1649.22,3662.0
2024-07-18 10:40:00,1644.87,1646.75,1641.83,1645.79,1742.0,1644.87,1646.75,1641.83,1645.79,1742.0
2024-07-18 10:45:00,1641.05,1641.05,1640.0,1640.5,1082.0,1641.05,1641.05,1640.0,1640.5,1082.0
2024-07-18 10:50:00,1645.3,1646.59,1645.3,1646.47,600.0,1645.3,1646.59,1645.3,1646.47,600.0
2024-07-18 10:55:00,1645.39,1645.39,1645.39,1645.39,100.0,1645.39,1645.39,1645.39,1645.39,100.0
2024-07-18 11:00:00,1646.23,1649.63,1646.22,1649.63,600.0,1646.23,1649.63,1646.22,1649.63,600.0
2024-07-18 11:05:00,1645.78,1645.78,1645.78,1645.78,138.0,1645.78,1645.78,1645.78,1645.78,138.0
2024-07-18 11:10:00,1640.99,1640.99,1631.22,1631.22,3312.0,1640.99,1640.99,1631.22,1631.22,3312.0
2024-07-18 11:15:00,1635.31,1635.31,1628.25,1628.83,3251.0,1635.31,1635.31,1628.25,1628.83,3251.0
2024-07-18 11:20:00,1629.3,1630.96,1629.3,1630.1,599.0,1629.3,1630.96,1629.3,1630.1,599.0
2024-07-18 11:25:00,1628.42,1629.89,1628.25,1628.51,743.0,1628.42,1629.89,1628.25,1628.51,743.0
2024-07-18 11:30:00,1628.54,1628.54,1620.0,1620.09,2822.0,1628.54,1628.54,1620.0,1620.09,2822.0
2024-07-18 11:35:00,1623.61,1626.79,1620.0,1620.0,2382.0,1623.61,1626.79,1620.0,1620.0,2382.0
2024-07-18 11:40:00,1618.13,1621.77,1613.73,1617.4,6117.0,1618.13,1621.77,1613.73,1617.4,6117.0
2024-07-18 11:45:00,1617.65,1620.2,1616.0,1619.16,2250.0,1617.65,1620.2,1616.0,1619.16,2250.0
2024-07-18 11:50:00,1621.48,1623.92,1621.48,1623.44,600.0,1621.48,1623.92,1621.48,1623.44,600.0
2024-07-18 11:55:00,1623.2,1625.17,1619.3,1621.39,1526.0,1623.2,1625.17,1619.3,1621.39,1526.0
2024-07-18 12:00:00,1617.62,1618.56,1613.54,1613.54,1202.0,1617.62,1618.56,1613.54,1613.54,1202.0
2024-07-18 12:05:00,1618.35,1621.45,1618.35,1619.75,1900.0,1618.35,1621.45,1618.35,1619.75,1900.0
2024-07-18 12:10:00,1619.46,1619.46,1617.0,1617.0,520.0,1619.46,1619.46,1617.0,1617.0,520.0
2024-07-18 12:15:00,1617.0,1619.53,1617.0,1618.95,3478.0,1617.0,1619.53,1617.0,1618.95,3478.0
2024-07-18 12:20:00,1618.65,1620.9,1618.65,1620.9,300.0,1618.65,1620.9,1618.65,1620.9,300.0
2024-07-18 12:25:00,1621.99,1629.06,1621.99,1627.3,1770.0,1621.99,1629.06,1621.99,1627.3,1770.0
2024-07-18 12:30:00,1629.62,1629.62,1628.0,1628.0,1100.0,1629.62,1629.62,1628.0,1628.0,1100.0
2024-07-18 12:35:00,1628.18,1630.53,1628.18,1630.53,800.0,1628.18,1630.53,1628.18,1630.53,800.0
2024-07-18 12:40:00,1630.24,1633.82,1630.21,1633.0,1000.0,1630.24,1633.82,1630.21,1633.0,1000.0
2024-07-18 12:45:00,1635.43,1635.6,1635.0,1635.0,382.0,1635.43,1635.6,1635.0,1635.0,382.0
2024-07-18 12:50:00,1634.16,1637.01,1634.16,1637.01,400.0,1634.16,1637.01,1634.16,1637.01,400.0
2024-07-18 12:55:00,1637.64,1637.73,1637.64,1637.73,200.0,1637.64,1637.73,1637.64,1637.73,200.0
2024-07-18 13:00:00,1639.74,1639.74,1639.74,1639.74,100.0,1639.74,1639.74,1639.74,1639.74,100.0
2024-07-18 13:05:00,1638.82,1639.74,1638.52,1639.74,400.0,1638.82,1639.74,1638.52,1639.74,400.0
2024-07-18 13:10:00,1639.3,1640.74,1639.17,1640.74,895.0,1639.3,1640.74,1639.17,1640.74,895.0
2024-07-18 13:15:00,1641.74,1641.75,1639.43,1639.43,400.0,1641.74,1641.75,1639.43,1639.43,400.0
2024-07-18 13:20:00,1640.08,1640.08,1636.8,1636.8,200.0,1640.08,1640.08,1636.8,1636.8,200.0
2024-07-18 13:25:00,1635.11,1636.0,1635.1,1636.0,600.0,1635.11,1636.0,1635.1,1636.0,600.0
2024-07-18 13:30:00,1634.64,1634.67,1629.99,1630.0,600.0,1634.64,1634.67,1629.99,1630.0,600.0
2024-07-18 13:35:00,1627.38,1627.38,1627.38,1627.38,107.0,1627.38,1627.38,1627.38,1627.38,107.0
2024-07-18 13:40:00,1628.82,1628.82,1628.12,1628.13,326.0,1628.82,1628.82,1628.12,1628.13,326.0
2024-07-18 13:45:00,1628.52,1630.83,1628.52,1630.43,1407.0,1628.52,1630.83,1628.52,1630.43,1407.0
2024-07-18 13:50:00,1630.04,1630.04,1628.7,1629.3,300.0,1630.04,1630.04,1628.7,1629.3,300.0
2024-07-18 13:55:00,1629.3,1629.3,1627.06,1628.19,736.0,1629.3,1629.3,1627.06,1628.19,736.0
2024-07-18 14:00:00,1626.88,1626.89,1626.65,1626.65,200.0,1626.88,1626.89,1626.65,1626.65,200.0
2024-07-18 14:05:00,1625.83,1625.83,1625.77,1625.78,200.0,1625.83,1625.83,1625.77,1625.78,200.0
2024-07-18 14:10:00,1625.0,1625.01,1623.18,1623.18,400.0,1625.0,1625.01,1623.18,1623.18,400.0
2024-07-18 14:15:00,1622.43,1623.44,1622.07,1623.44,928.0,1622.43,1623.44,1622.07,1623.44,928.0
2024-07-18 14:20:00,1625.3,1625.39,1625.17,1625.17,300.0,1625.3,1625.39,1625.17,1625.17,300.0
2024-07-18 14:25:00,1628.73,1628.73,1625.66,1625.66,500.0,1628.73,1628.73,1625.66,1625.66,500.0
2024-07-18 14:30:00,1624.45,1624.45,1624.28,1624.28,300.0,1624.45,1624.45,1624.28,1624.28,300.0
2024-07-18 14:35:00,1623.27,1623.59,1623.16,1623.16,300.0,1623.27,1623.59,1623.16,1623.16,300.0
2024-07-18 14:40:00,1622.74,1622.79,1622.09,1622.09,304.0,1622.74,1622.79,1622.09,1622.09,304.0
2024-07-18 14:45:00,1622.45,1623.47,1620.85,1622.58,701.0,1622.45,1623.47,1620.85,1622.58,701.0
2024-07-18 14:50:00,1622.44,1623.88,1621.74,1623.88,300.0,1622.44,1623.88,1621.74,1623.88,300.0
2024-07-18 14:55:00,1623.92,1624.58,1623.92,1624.06,300.0,1623.92,1624.58,1623.92,1624.06,300.0
2024-07-18 15:00:00,1621.81,1621.81,1621.81,1621.81,100.0,1621.81,1621.81,1621.81,1621.81,100.0
2024-07-18 15:05:00,1621.0,1623.06,1621.0,1621.76,300.0,1621.0,1623.06,1621.0,1621.76,300.0
2024-07-18 15:10:00,1620.0,1620.0,1618.52,1618.93,1300.0,1620.0,1620.0,1618.52,1618.93,1300.0
2024-07-18 15:15:00,1620.78,1620.9,1620.78,1620.83,400.0,1620.78,1620.9,1620.78,1620.83,400.0
2024-07-18 15:20:00,1620.3,1620.72,1618.38,1620.72,321.0,1620.3,1620.72,1618.38,1620.72,321.0
2024-07-18 15:25:00,1621.04,1621.04,1620.26,1620.26,350.0,1621.04,1621.04,1620.26,1620.26,350.0
2024-07-18 15:30:00,1621.68,1622.79,1621.19,1622.79,984.0,1621.68,1622.79,1621.19,1622.79,984.0
2024-07-18 15:35:00,1624.03,1626.25,1624.03,1626.25,1300.0,1624.03,1626.25,1624.03,1626.25,1300.0
2024-07-18 15:40:00,1627.42,1630.05,1625.28,1625.29,5265.0,1627.42,1630.05,1625.28,1625.29,5265.0
2024-07-18 15:45:00,1625.09,1628.17,1625.09,1628.17,740.0,1625.09,1628.17,1625.09,1628.17,740.0
2024-07-18 15:50:00,1626.76,1626.76,1620.64,1622.06,2091.0,1626.76,1626.76,1620.64,1622.06,2091.0
2024-07-18 15:55:00,1622.05,1624.33,1621.35,1622.73,3361.0,1622.05,1624.33,1621.35,1622.73,3361.0
2024-07-19 09:30:00,1612.9,1634.44,1612.9,1632.08,8552.0,1612.9,1634.44,1612.9,1632.08,8552.0
2024-07-19 09:35:00,1637.14,1654.75,1636.94,1654.15,3304.0,1637.14,1654.75,1636.94,1654.15,3304.0
2024-07-19 09:40:00,1663.83,1663.83,1648.35,1657.13,2008.0,1663.83,1663.83,1648.35,1657.13,2008.0
2024-07-19 09:45:00,1647.51,1659.98,1647.51,1654.83,600.0,1647.51,1659.98,1647.51,1654.83,600.0
2024-07-19 09:50:00,1659.99,1663.0,1658.24,1662.25,800.0,1659.99,1663.0,1658.24,1662.25,800.0
2024-07-19 09:55:00,1660.62,1660.62,1657.01,1657.01,300.0,1660.62,1660.62,1657.01,1657.01,300.0
2024-07-19 10:00:00,1657.01,1657.01,1657.01,1657.01,0.0,1657.01,1657.01,1657.01,1657.01,0.0
2024-07-19 10:05:00,1660.0,1660.0,1660.0,1660.0,100.0,1660.0,1660.0,1660.0,1660.0,100.0
2024-07-19 10:10:00,1661.1,1664.59,1656.17,1656.94,1400.0,1661.1,1664.59,1656.17,1656.94,1400.0
2024-07-19 10:15:00,1660.3,1661.09,1658.54,1661.09,685.0,1660.3,1661.09,1658.54,1661.09,685.0
2024-07-19 10:20:00,1658.45,1658.45,1658.45,1658.45,400.0,1658.45,1658.45,1658.45,1658.45,400.0
2024-07-19 10:25:00,1658.45,1658.45,1658.45,1658.45,0.0,1658.45,1658.45,1658.45,1658.45,0.0
2024-07-19 10:30:00,1646.35,1646.35,1643.77,1643.78,1037.0,1646.35,1646.35,1643.77,1643.78,1037.0
2024-07-19 10:35:00,1649.0,1649.0,1647.31,1647.79,300.0,1649.0,1649.0,1647.31,1647.79,300.0
2024-07-19 10:40:00,1646.43,1650.0,1645.63,1645.63,352.0,1646.43,1650.0,1645.63,1645.63,352.0
2024-07-19 10:45:00,1645.78,1645.78,1642.74,1643.99,430.0,1645.78,1645.78,1642.74,1643.99,430.0
2024-07-19 10:50:00,1650.85,1650.85,1642.79,1642.79,432.0,1650.85,1650.85,1642.79,1642.79,432.0
2024-07-19 10:55:00,1645.81,1646.28,1643.73,1643.73,1716.0,1645.81,1646.28,1643.73,1643.73,1716.0
2024-07-19 11:00:00,1643.5,1649.99,1643.5,1649.99,394.0,1643.5,1649.99,1643.5,1649.99,394.0
2024-07-19 11:05:00,1648.21,1648.21,1648.2,1648.21,100.0,1648.21,1648.21,1648.2,1648.21,100.0
2024-07-19 11:10:00,1648.21,1648.21,1648.21,1648.21,0.0,1648.21,1648.21,1648.21,1648.21,0.0
2024-07-19 11:15:00,1646.39,1646.79,1646.39,1646.79,200.0,1646.39,1646.79,1646.39,1646.79,200.0
2024-07-19 11:20:00,1646.79,1646.82,1646.2,1646.2,300.0,1646.79,1646.82,1646.2,1646.2,300.0
2024-07-19 11:25:00,1646.2,1646.2,1645.4,1645.4,261.0,1646.2,1646.2,1645.4,1645.4,261.0
2024-07-19 11:30:00,1642.16,1642.16,1642.16,1642.16,100.0,1642.16,1642.16,1642.16,1642.16,100.0
2024-07-19 11:35:00,1642.88,1646.42,1642.88,1646.41,417.0,1642.88,1646.42,1642.88,1646.41,417.0
2024-07-19 11:40:00,1644.45,1644.45,1644.44,1644.45,100.0,1644.45,1644.45,1644.44,1644.45,100.0
2024-07-19 11:45:00,1644.97,1646.24,1644.97,1646.05,375.0,1644.97,1646.24,1644.97,1646.05,375.0
2024-07-19 11:50:00,1648.57,1650.0,1644.62,1648.0,1956.0,1648.57,1650.0,1644.62,1648.0,1956.0
2024-07-19 11:55:00,1648.94,1648.94,1648.93,1648.94,100.0,1648.94,1648.94,1648.93,1648.94,100.0
2024-07-19 12:00:00,1651.77,1651.77,1651.77,1651.77,100.0,1651.77,1651.77,1651.77,1651.77,100.0
2024-07-19 12:05:00,1651.27,1651.27,1651.27,1651.27,500.0,1651.27,1651.27,1651.27,1651.27,500.0
2024-07-19 12:10:00,1649.24,1649.24,1649.23,1649.24,100.0,1649.24,1649.24,1649.23,1649.24,100.0
2024-07-19 12:15:00,1651.74,1651.74,1651.74,1651.74,100.0,1651.74,1651.74,1651.74,1651.74,100.0
2024-07-19 12:20:00,1648.22,1648.22,1647.56,1647.56,200.0,1648.22,1648.22,1647.56,1647.56,200.0
2024-07-19 12:25:00,1645.05,1645.5,1645.04,1645.5,400.0,1645.05,1645.5,1645.04,1645.5,400.0
2024-07-19 12:30:00,1643.51,1643.51,1643.43,1643.43,200.0,1643.51,1643.51,1643.43,1643.43,200.0
2024-07-19 12:35:00,1642.94,1644.46,1642.44,1644.46,600.0,1642.94,1644.46,1642.44,1644.46,600.0
2024-07-19 12:40:00,1646.54,1646.57,1646.54,1646.57,200.0,1646.54,1646.57,1646.54,1646.57,200.0
2024-07-19 12:45:00,1645.13,1650.41,1645.13,1650.41,522.0,1645.13,1650.41,1645.13,1650.41,522.0
2024-07-19 12:50:00,1650.41,1650.41,1650.41,1650.41,0.0,1650.41,1650.41,1650.41,1650.41,0.0
2024-07-19 12:55:00,1652.0,1654.0,1652.0,1654.0,274.0,1652.0,1654.0,1652.0,1654.0,274.0
2024-07-19 13:00:00,1649.91,1651.08,1649.91,1651.08,300.0,1649.91,1651.08,1649.91,1651.08,300.0
2024-07-19 13:05:00,1651.08,1651.08,1651.08,1651.08,0.0,1651.08,1651.08,1651.08,1651.08,0.0
2024-07-19 13:10:00,1651.08,1651.08,1651.08,1651.08,0.0,1651.08,1651.08,1651.08,1651.08,0.0
2024-07-19 13:15:00,1650.22,1650.22,1649.48,1649.48,400.0,1650.22,1650.22,1649.48,1649.48,400.0
2024-07-19 13:20:00,1652.03,1652.03,1652.0,1652.0,200.0,1652.03,1652.03,1652.0,1652.0,200.0
2024-07-19 13:25:00,1652.0,1652.0,1652.0,1652.0,200.0,1652.0,1652.0,1652.0,1652.0,200.0
2024-07-19 13:30:00,1652.0,1652.0,1650.83,1651.26,534.0,1652.0,1652.0,1650.83,1651.26,534.0
2024-07-19 13:35:00,1654.01,1654.08,1654.01,1654.08,400.0,1654.01,1654.08,1654.01,1654.08,400.0
2024-07-19 13:40:00,1653.72,1654.99,1653.72,1654.99,700.0,1653.72,1654.99,1653.72,1654.99,700.0
2024-07-19 13:45:00,1660.0,1660.0,1658.7,1660.0,1600.0,1660.0,1660.0,1658.7,1660.0,1600.0
2024-07-19 13:50:00,1657.75,1657.76,1657.75,1657.76,515.0,1657.75,1657.76,1657.75,1657.76,515.0
2024-07-19 13:55:00,1657.76,1657.76,1657.76,1657.76,0.0,1657.76,1657.76,1657.76,1657.76,0.0
2024-07-19 14:00:00,1657.98,1659.48,1657.97,1659.42,304.0,1657.98,1659.48,1657.97,1659.42,304.0
2024-07-19 14:05:00,1659.42,1659.42,1659.42,1659.42,0.0,1659.42,1659.42,1659.42,1659.42,0.0
2024-07-19 14:10:00,1659.42,1659.42,1659.42,1659.42,0.0,1659.42,1659.42,1659.42,1659.42,0.0
2024-07-19 14:15:00,1661.17,1661.17,1660.18,1660.19,200.0,1661.17,1661.17,1660.18,1660.19,200.0
2024-07-19 14:20:00,1659.89,1661.25,1659.26,1659.99,1896.0,1659.89,1661.25,1659.26,1659.99,1896.0
2024-07-19 14:25:00,1659.99,1659.99,1659.99,1659.99,0.0,1659.99,1659.99,1659.99,1659.99,0.0
2024-07-19 14:30:00,1658.93,1658.98,1658.92,1658.98,200.0,1658.93,1658.98,1658.92,1658.98,200.0
2024-07-19 14:35:00,1658.98,1658.98,1658.98,1658.98,0.0,1658.98,1658.98,1658.98,1658.98,0.0
2024-07-19 14:40:00,1655.52,1655.52,1655.52,1655.52,100.0,1655.52,1655.52,1655.52,1655.52,100.0
2024-07-19 14:45:00,1657.01,1657.01,1657.01,1657.01,100.0,1657.01,1657.01,1657.01,1657.01,100.0
2024-07-19 14:50:00,1658.63,1658.63,1658.41,1658.41,300.0,1658.63,1658.63,1658.41,1658.41,300.0
2024-07-19 14:55:00,1658.41,1658.41,1658.41,1658.41,0.0,1658.41,1658.41,1658.41,1658.41,0.0
2024-07-19 15:00:00,1654.81,1657.94,1654.81,1657.94,300.0,1654.81,1657.94,1654.81,1657.94,300.0
2024-07-19 15:05:00,1656.4,1656.4,1656.4,1656.4,100.0,1656.4,1656.4,1656.4,1656.4,100.0
2024-07-19 15:10:00,1656.4,1656.4,1656.4,1656.4,0.0,1656.4,1656.4,1656.4,1656.4,0.0
2024-07-19 15:15:00,1655.18,1656.65,1653.87,1653.87,850.0,1655.18,1656.65,1653.87,1653.87,850.0
2024-07-19 15:20:00,1653.59,1653.81,1653.59,1653.81,200.0,1653.59,1653.81,1653.59,1653.81,200.0
2024-07-19 15:25:00,1653.81,1653.81,1653.81,1653.81,0.0,1653.81,1653.81,1653.81,1653.81,0.0
2024-07-19 15:30:00,1654.0,1654.4,1653.98,1654.4,300.0,1654.0,1654.4,1653.98,1654.4,300.0
2024-07-19 15:35:00,1650.72,1650.72,1648.92,1648.92,457.0,1650.72,1650.72,1648.92,1648.92,457.0
2024-07-19 15:40:00,1651.55,1651.55,1650.65,1650.65,300.0,1651.55,1651.55,1650.65,1650.65,300.0
2024-07-19 15:45:00,1649.18,1650.35,1649.17,1650.35,310.0,1649.18,1650.35,1649.17,1650.35,310.0
2024-07-19 15:50:00,1650.82,1652.62,1649.9,1649.9,700.0,1650.82,1652.62,1649.9,1649.9,700.0
2024-07-19 15:55:00,1648.08,1651.44,1648.08,1649.99,2874.0,1648.08,1651.44,1648.08,1649.99,2874.0
2024-07-22 09:30:00,1668.19,1670.23,1657.0,1657.0,2794.0,1668.19,1670.23,1657.0,1657.0,2794.0
2024-07-22 09:35:00,1662.0,1668.91,1659.51,1659.51,3110.0,1662.0,1668.91,1659.51,1659.51,3110.0
2024-07-22 09:40:00,1657.44,1660.0,1657.44,1660.0,300.0,1657.44,1660.0,1657.44,1660.0,300.0
2024-07-22 09:45:00,1660.0,1662.1,1660.0,1660.0,500.0,1660.0,1662.1,1660.0,1660.0,500.0
2024-07-22 09:50:00,1656.96,1658.09,1656.96,1658.09,400.0,1656.96,1658.09,1656.96,1658.09,400.0
2024-07-22 09:55:00,1655.53,1655.53,1651.23,1652.2,600.0,1655.53,1655.53,1651.23,1652.2,600.0
2024-07-22 10:00:00,1659.0,1659.18,1657.44,1659.18,300.0,1659.0,1659.18,1657.44,1659.18,300.0
2024-07-22 10:05:00,1659.18,1659.18,1659.18,1659.18,0.0,1659.18,1659.18,1659.18,1659.18,0.0
2024-07-22 10:10:00,1659.58,1660.22,1658.82,1660.11,545.0,1659.58,1660.22,1658.82,1660.11,545.0
2024-07-22 10:15:00,1658.0,1658.0,1658.0,1658.0,100.0,1658.0,1658.0,1658.0,1658.0,100.0
2024-07-22 10:20:00,1658.0,1658.0,1658.0,1658.0,0.0,1658.0,1658.0,1658.0,1658.0,0.0
2024-07-22 10:25:00,1661.5,1666.43,1661.5,1666.43,1000.0,1661.5,1666.43,1661.5,1666.43,1000.0
2024-07-22 10:30:00,1666.43,1670.0,1666.21,1670.0,449.0,1666.43,1670.0,1666.21,1670.0,449.0
2024-07-22 10:35:00,1673.33,1673.33,1673.33,1673.33,100.0,1673.33,1673.33,1673.33,1673.33,100.0
2024-07-22 10:40:00,1674.62,1674.62,1673.83,1673.98,1958.0,1674.62,1674.62,1673.83,1673.98,1958.0
2024-07-22 10:45:00,1675.19,1675.19,1675.18,1675.19,200.0,1675.19,1675.19,1675.18,1675.19,200.0
2024-07-22 10:50:00,1674.22,1675.28,1674.22,1675.28,900.0,1674.22,1675.28,1674.22,1675.28,900.0
2024-07-22 10:55:00,1675.78,1675.78,1675.78,1675.78,100.0,1675.78,1675.78,1675.78,1675.78,100.0
2024-07-22 11:00:00,1677.0,1677.0,1676.0,1676.0,300.0,1677.0,1677.0,1676.0,1676.0,300.0
2024-07-22 11:05:00,1673.05,1673.18,1667.19,1668.92,625.0,1673.05,1673.18,1667.19,1668.92,625.0
2024-07-22 11:10:00,1667.38,1670.42,1667.38,1670.42,300.0,1667.38,1670.42,1667.38,1670.42,300.0
2024-07-22 11:15:00,1665.95,1666.93,1665.95,1666.93,600.0,1665.95,1666.93,1665.95,1666.93,600.0
2024-07-22 11:20:00,1664.3,1664.3,1664.29,1664.3,100.0,1664.3,1664.3,1664.29,1664.3,100.0
2024-07-22 11:25:00,1664.71,1664.71,1664.71,1664.71,100.0,1664.71,1664.71,1664.71,1664.71,100.0
2024-07-22 11:30:00,1662.26,1662.26,1662.26,1662.26,100.0,1662.26,1662.26,1662.26,1662.26,100.0
2024-07-22 11:35:00,1660.82,1663.06,1660.81,1663.06,600.0,1660.82,1663.06,1660.81,1663.06,600.0
2024-07-22 11:40:00,1663.06,1663.06,1663.06,1663.06,0.0,1663.06,1663.06,1663.06,1663.06,0.0
2024-07-22 11:45:00,1663.31,1665.61,1663.31,1665.61,580.0,1663.31,1665.61,1663.31,1665.61,580.0
2024-07-22 11:50:00,1665.23,1667.62,1665.22,1667.02,1635.0,1665.23,1667.62,1665.22,1667.02,1635.0
2024-07-22 11:55:00,1667.02,1667.11,1666.77,1666.83,1132.0,1667.02,1667.11,1666.77,1666.83,1132.0
2024-07-22 12:00:00,1666.45,1671.71,1666.45,1671.71,200.0,1666.45,1671.71,1666.45,1671.71,200.0
2024-07-22 12:05:00,1668.75,1679.84,1668.75,1679.84,313.0,1668.75,1679.84,1668.75,1679.84,313.0
2024-07-22 12:10:00,1679.84,1679.84,1679.83,1679.84,100.0,1679.84,1679.84,1679.83,1679.84,100.0
2024-07-22 12:15:00,1679.55,1679.55,1676.99,1679.0,793.0,1679.55,1679.55,1676.99,1679.0,793.0
2024-07-22 12:20:00,1678.41,1680.0,1677.28,1679.97,4225.0,1678.41,1680.0,1677.28,1679.97,4225.0
2024-07-22 12:25:00,1680.86,1680.87,1679.92,1679.93,300.0,1680.86,1680.87,1679.92,1679.93,300.0
2024-07-22 12:30:00,1680.23,1680.24,1680.23,1680.23,118.0,1680.23,1680.24,1680.23,1680.23,118.0
2024-07-22 12:35:00,1681.81,1681.82,1681.81,1681.82,300.0,1681.81,1681.82,1681.81,1681.82,300.0
2024-07-22 12:40:00,1682.06,1682.41,1682.06,1682.41,500.0,1682.06,1682.41,1682.06,1682.41,500.0
2024-07-22 12:45:00,1683.28,1683.5,1683.28,1683.5,200.0,1683.28,1683.5,1683.28,1683.5,200.0
2024-07-22 12:50:00,1684.39,1684.39,1684.39,1684.39,100.0,1684.39,1684.39,1684.39,1684.39,100.0
2024-07-22 12:55:00,1685.14,1685.15,1685.14,1685.14,200.0,1685.14,1685.15,1685.14,1685.14,200.0
2024-07-22 13:00:00,1683.09,1684.85,1683.09,1684.85,600.0,1683.09,1684.85,1683.09,1684.85,600.0
2024-07-22 13:05:00,1684.68,1684.8,1684.68,1684.8,316.0,1684.68,1684.8,1684.68,1684.8,316.0
2024-07-22 13:10:00,1685.17,1685.17,1682.6,1683.29,807.0,1685.17,1685.17,1682.6,1683.29,807.0
2024-07-22 13:15:00,1683.29,1683.29,1683.29,1683.29,100.0,1683.29,1683.29,1683.29,1683.29,100.0
2024-07-22 13:20:00,1686.17,1688.7,1686.17,1688.7,200.0,1686.17,1688.7,1686.17,1688.7,200.0
2024-07-22 13:25:00,1688.7,1688.7,1688.7,1688.7,0.0,1688.7,1688.7,1688.7,1688.7,0.0
2024-07-22 13:30:00,1688.0,1688.22,1687.65,1687.65,401.0,1688.0,1688.22,1687.65,1687.65,401.0
2024-07-22 13:35:00,1686.5,1686.5,1685.02,1685.02,603.0,1686.5,1686.5,1685.02,1685.02,603.0
2024-07-22 13:40:00,1686.28,1686.28,1686.27,1686.28,400.0,1686.28,1686.28,1686.27,1686.28,400.0
2024-07-22 13:45:00,1684.52,1685.9,1684.41,1685.89,695.0,1684.52,1685.9,1684.41,1685.89,695.0
2024-07-22 13:50:00,1685.5,1685.5,1685.5,1685.5,250.0,1685.5,1685.5,1685.5,1685.5,250.0
2024-07-22 13:55:00,1685.18,1687.66,1685.17,1687.66,400.0,1685.18,1687.66,1685.17,1687.66,400.0
2024-07-22 14:00:00,1687.82,1688.77,1687.81,1688.43,400.0,1687.82,1688.77,1687.81,1688.43,400.0
2024-07-22 14:05:00,1687.7,1690.0,1687.7,1690.0,333.0,1687.7,1690.0,1687.7,1690.0,333.0
2024-07-22 14:10:00,1690.93,1690.93,1690.63,1690.63,342.0,1690.93,1690.93,1690.63,1690.63,342.0
2024-07-22 14:15:00,1689.34,1691.95,1689.34,1691.95,200.0,1689.34,1691.95,1689.34,1691.95,200.0
2024-07-22 14:20:00,1691.95,1691.95,1691.95,1691.95,0.0,1691.95,1691.95,1691.95,1691.95,0.0
2024-07-22 14:25:00,1690.54,1690.54,1690.15,1690.15,300.0,1690.54,1690.54,1690.15,1690.15,300.0
2024-07-22 14:30:00,1689.43,1690.59,1689.43,1690.59,398.0,1689.43,1690.59,1689.43,1690.59,398.0
2024-07-22 14:35:00,1689.59,1689.59,1688.56,1689.53,400.0,1689.59,1689.59,1688.56,1689.53,400.0
2024-07-22 14:40:00,1689.47,1690.97,1689.47,1690.97,600.0,1689.47,1690.97,1689.47,1690.97,600.0
2024-07-22 14:45:00,1691.61,1691.61,1691.61,1691.61,100.0,1691.61,1691.61,1691.61,1691.61,100.0
2024-07-22 14:50:00,1688.92,1691.38,1688.92,1691.38,200.0,1688.92,1691.38,1688.92,1691.38,200.0
2024-07-22 14:55:00,1688.53,1689.2,1687.51,1688.88,800.0,1688.53,1689.2,1687.51,1688.88,800.0
2024-07-22 15:00:00,1687.88,1689.65,1687.69,1689.65,1390.0,1687.88,1689.65,1687.69,1689.65,1390.0
2024-07-22 15:05:00,1689.48,1689.48,1689.48,1689.48,100.0,1689.48,1689.48,1689.48,1689.48,100.0
2024-07-22 15:10:00,1689.85,1689.85,1688.19,1688.33,400.0,1689.85,1689.85,1688.19,1688.33,400.0
2024-07-22 15:15:00,1685.87,1686.41,1685.87,1686.41,216.0,1685.87,1686.41,1685.87,1686.41,216.0
2024-07-22 15:20:00,1686.41,1686.41,1686.41,1686.41,0.0,1686.41,1686.41,1686.41,1686.41,0.0
2024-07-22 15:25:00,1686.31,1688.36,1686.31,1688.36,736.0,1686.31,1688.36,1686.31,1688.36,736.0
2024-07-22 15:30:00,1686.55,1686.55,1684.67,1684.69,529.0,1686.55,1686.55,1684.67,1684.69,529.0
2024-07-22 15:35:00,1684.17,1685.01,1684.16,1685.01,220.0,1684.17,1685.01,1684.16,1685.01,220.0
2024-07-22 15:40:00,1685.93,1685.93,1683.67,1683.67,800.0,1685.93,1685.93,1683.67,1683.67,800.0
2024-07-22 15:45:00,1684.58,1687.0,1684.58,1687.0,811.0,1684.58,1687.0,1684.58,1687.0,811.0
2024-07-22 15:50:00,1685.98,1689.13,1685.07,1687.34,2912.0,1685.98,1689.13,1685.07,1687.34,2912.0
2024-07-22 15:55:00,1685.49,1690.0,1685.41,1690.0,4583.0,1685.49,1690.0,1685.41,1690.0,4583.0
2024-07-23 09:30:00,1683.51,1691.27,1680.23,1691.27,2926.0,1683.51,1691.27,1680.23,1691.27,2926.0
2024-07-23 09:35:00,1691.21,1695.0,1691.21,1695.0,400.0,1691.21,1695.0,1691.21,1695.0,400.0
2024-07-23 09:40:00,1696.42,1696.42,1694.74,1694.74,200.0,1696.42,1696.42,1694.74,1694.74,200.0
2024-07-23 09:45:00,1695.89,1696.0,1689.45,1689.45,1256.0,1695.89,1696.0,1689.45,1689.45,1256.0
2024-07-23 09:50:00,1687.0,1690.0,1683.78,1683.78,1300.0,1687.0,1690.0,1683.78,1683.78,1300.0
2024-07-23 09:55:00,1681.05,1690.11,1681.04,1690.11,635.0,1681.05,1690.11,1681.04,1690.11,635.0
2024-07-23 10:00:00,1685.03,1690.0,1685.02,1690.0,587.0,1685.03,1690.0,1685.02,1690.0,587.0
2024-07-23 10:05:00,1689.79,1693.65,1689.79,1693.65,400.0,1689.79,1693.65,1689.79,1693.65,400.0
2024-07-23 10:10:00,1693.97,1693.97,1691.14,1691.14,299.0,1693.97,1693.97,1691.14,1691.14,299.0
2024-07-23 10:15:00,1690.78,1693.38,1690.77,1693.38,200.0,1690.78,1693.38,1690.77,1693.38,200.0
2024-07-23 10:20:00,1694.05,1695.25,1694.04,1695.25,275.0,1694.05,1695.25,1694.04,1695.25,275.0
2024-07-23 10:25:00,1695.25,1695.25,1695.25,1695.25,0.0,1695.25,1695.25,1695.25,1695.25,0.0
2024-07-23 10:30:00,1694.73,1694.73,1688.08,1694.36,384.0,1694.73,1694.73,1688.08,1694.36,384.0
2024-07-23 10:35:00,1694.02,1695.39,1694.01,1695.39,300.0,1694.02,1695.39,1694.01,1695.39,300.0
2024-07-23 10:40:00,1694.53,1695.91,1693.06,1695.91,586.0,1694.53,1695.91,1693.06,1695.91,586.0
2024-07-23 10:45:00,1687.98,1687.98,1687.98,1687.98,100.0,1687.98,1687.98,1687.98,1687.98,100.0
2024-07-23 10:50:00,1692.02,1692.02,1692.02,1692.02,117.0,1692.02,1692.02,1692.02,1692.02,117.0
2024-07-23 10:55:00,1692.02,1692.02,1692.02,1692.02,0.0,1692.02,1692.02,1692.02,1692.02,0.0
2024-07-23 11:00:00,1693.73,1693.73,1693.72,1693.73,100.0,1693.73,1693.73,1693.72,1693.73,100.0
2024-07-23 11:05:00,1693.73,1693.73,1693.73,1693.73,0.0,1693.73,1693.73,1693.73,1693.73,0.0
2024-07-23 11:10:00,1693.73,1693.73,1693.73,1693.73,0.0,1693.73,1693.73,1693.73,1693.73,0.0
2024-07-23 11:15:00,1694.99,1695.8,1691.48,1695.8,350.0,1694.99,1695.8,1691.48,1695.8,350.0
2024-07-23 11:20:00,1698.24,1699.0,1696.71,1699.0,1446.0,1698.24,1699.0,1696.71,1699.0,1446.0
2024-07-23 11:25:00,1698.26,1698.26,1696.34,1696.51,400.0,1698.26,1698.26,1696.34,1696.51,400.0
2024-07-23 11:30:00,1696.51,1696.51,1696.51,1696.51,0.0,1696.51,1696.51,1696.51,1696.51,0.0
2024-07-23 11:35:00,1692.8,1692.81,1692.8,1692.8,109.0,1692.8,1692.81,1692.8,1692.8,109.0
2024-07-23 11:40:00,1693.05,1693.05,1691.81,1692.0,300.0,1693.05,1693.05,1691.81,1692.0,300.0
2024-07-23 11:45:00,1693.7,1694.0,1693.7,1694.0,664.0,1693.7,1694.0,1693.7,1694.0,664.0
2024-07-23 11:50:00,1694.0,1694.0,1694.0,1694.0,0.0,1694.0,1694.0,1694.0,1694.0,0.0
2024-07-23 11:55:00,1694.15,1696.87,1694.15,1696.87,300.0,1694.15,1696.87,1694.15,1696.87,300.0
2024-07-23 12:00:00,1696.48,1697.88,1694.42,1696.17,755.0,1696.48,1697.88,1694.42,1696.17,755.0
2024-07-23 12:05:00,1697.89,1698.41,1697.89,1698.41,200.0,1697.89,1698.41,1697.89,1698.41,200.0
2024-07-23 12:10:00,1696.72,1698.9,1696.72,1698.9,1200.0,1696.72,1698.9,1696.72,1698.9,1200.0
2024-07-23 12:15:00,1698.35,1698.35,1698.01,1698.01,400.0,1698.35,1698.35,1698.01,1698.01,400.0
2024-07-23 12:20:00,1697.5,1700.18,1694.69,1695.5,2025.0,1697.5,1700.18,1694.69,1695.5,2025.0
2024-07-23 12:25:00,1692.37,1692.37,1692.37,1692.37,358.0,1692.37,1692.37,1692.37,1692.37,358.0
2024-07-23 12:30:00,1694.7,1694.7,1694.69,1694.7,200.0,1694.7,1694.7,1694.69,1694.7,200.0
2024-07-23 12:35:00,1693.24,1693.24,1693.23,1693.24,100.0,1693.24,1693.24,1693.23,1693.24,100.0
2024-07-23 12:40:00,1693.24,1693.24,1693.24,1693.24,0.0,1693.24,1693.24,1693.24,1693.24,0.0
2024-07-23 12:45:00,1693.6,1694.0,1693.6,1694.0,206.0,1693.6,1694.0,1693.6,1694.0,206.0
2024-07-23 12:50:00,1693.94,1693.94,1693.93,1693.94,108.0,1693.94,1693.94,1693.93,1693.94,108.0
2024-07-23 12:55:00,1693.87,1693.87,1691.09,1691.09,500.0,1693.87,1693.87,1691.09,1691.09,500.0
2024-07-23 13:00:00,1691.26,1692.83,1691.24,1692.83,700.0,1691.26,1692.83,1691.24,1692.83,700.0
2024-07-23 13:05:00,1692.26,1692.26,1692.2,1692.2,200.0,1692.26,1692.26,1692.2,1692.2,200.0
2024-07-23 13:10:00,1691.15,1691.37,1691.08,1691.37,800.0,1691.15,1691.37,1691.08,1691.37,800.0
2024-07-23 13:15:00,1691.37,1691.37,1691.37,1691.37,0.0,1691.37,1691.37,1691.37,1691.37,0.0
2024-07-23 13:20:00,1691.39,1691.39,1691.39,1691.39,100.0,1691.39,1691.39,1691.39,1691.39,100.0
2024-07-23 13:25:00,1691.39,1691.39,1691.39,1691.39,0.0,1691.39,1691.39,1691.39,1691.39,0.0
2024-07-23 13:30:00,1691.89,1693.64,1691.7,1691.71,1100.0,1691.89,1693.64,1691.7,1691.71,1100.0
2024-07-23 13:35:00,1692.21,1692.42,1692.21,1692.42,410.0,1692.21,1692.42,1692.21,1692.42,410.0
2024-07-23 13:40:00,1691.72,1691.72,1691.22,1691.22,200.0,1691.72,1691.72,1691.22,1691.22,200.0
2024-07-23 13:45:00,1689.7,1692.97,1689.7,1692.97,200.0,1689.7,1692.97,1689.7,1692.97,200.0
2024-07-23 13:50:00,1693.11,1693.11,1693.1,1693.1,2871.0,1693.11,1693.11,1693.1,1693.1,2871.0
2024-07-23 13:55:00,1694.41,1694.41,1693.56,1693.56,200.0,1694.41,1694.41,1693.56,1693.56,200.0
2024-07-23 14:00:00,1693.56,1693.56,1693.56,1693.56,0.0,1693.56,1693.56,1693.56,1693.56,0.0
2024-07-23 14:05:00,1693.56,1693.56,1693.56,1693.56,0.0,1693.56,1693.56,1693.56,1693.56,0.0
2024-07-23 14:10:00,1693.56,1693.56,1693.56,1693.56,0.0,1693.56,1693.56,1693.56,1693.56,0.0
2024-07-23 14:15:00,1697.5,1698.0,1696.8,1696.8,895.0,1697.5,1698.0,1696.8,1696.8,895.0
2024-07-23 14:20:00,1696.89,1696.89,1696.83,1696.84,400.0,1696.89,1696.89,1696.83,1696.84,400.0
2024-07-23 14:25:00,1696.84,1696.84,1695.32,1695.33,400.0,1696.84,1696.84,1695.32,1695.33,400.0
2024-07-23 14:30:00,1695.33,1695.33,1695.33,1695.33,0.0,1695.33,1695.33,1695.33,1695.33,0.0
2024-07-23 14:35:00,1696.96,1696.96,1696.96,1696.96,100.0,1696.96,1696.96,1696.96,1696.96,100.0
2024-07-23 14:40:00,1696.17,1697.79,1695.08,1695.09,300.0,1696.17,1697.79,1695.08,1695.09,300.0
2024-07-23 14:45:00,1693.0,1693.0,1693.0,1693.0,100.0,1693.0,1693.0,1693.0,1693.0,100.0
2024-07-23 14:50:00,1693.06,1693.06,1692.14,1692.14,200.0,1693.06,1693.06,1692.14,1692.14,200.0
2024-07-23 14:55:00,1691.34,1691.34,1691.33,1691.34,100.0,1691.34,1691.34,1691.33,1691.34,100.0
2024-07-23 15:00:00,1691.56,1691.76,1691.0,1691.0,809.0,1691.56,1691.76,1691.0,1691.0,809.0
2024-07-23 15:05:00,1692.46,1692.58,1692.46,1692.55,687.0,1692.46,1692.58,1692.46,1692.55,687.0
2024-07-23 15:10:00,1692.55,1692.55,1692.55,1692.55,0.0,1692.55,1692.55,1692.55,1692.55,0.0
2024-07-23 15:15:00,1692.0,1692.0,1692.0,1692.0,100.0,1692.0,1692.0,1692.0,1692.0,100.0
2024-07-23 15:20:00,1691.94,1691.94,1691.94,1691.94,200.0,1691.94,1691.94,1691.94,1691.94,200.0
2024-07-23 15:25:00,1692.83,1692.83,1691.76,1691.77,600.0,1692.83,1692.83,1691.76,1691.77,600.0
2024-07-23 15:30:00,1691.78,1691.79,1690.73,1691.7,1000.0,1691.78,1691.79,1690.73,1691.7,1000.0
2024-07-23 15:35:00,1690.78,1690.95,1690.39,1690.39,400.0,1690.78,1690.95,1690.39,1690.39,400.0
2024-07-23 15:40:00,1688.95,1688.95,1684.98,1686.32,800.0,1688.95,1688.95,1684.98,1686.32,800.0
2024-07-23 15:45:00,1685.9,1688.33,1685.52,1687.79,1300.0,1685.9,1688.33,1685.52,1687.79,1300.0
2024-07-23 15:50:00,1689.22,1691.07,1689.05,1691.07,1507.0,1689.22,1691.07,1689.05,1691.07,1507.0
2024-07-23 15:55:00,1692.37,1694.17,1690.58,1692.14,3027.0,1692.37,1694.17,1690.58,1692.14,3027.0
2024-07-24 09:30:00,1676.17,1676.17,1664.53,1664.53,1504.0,1676.17,1676.17,1664.53,1664.53,1504.0
2024-07-24 09:35:00,1664.27,1666.75,1655.24,1655.24,1400.0,1664.27,1666.75,1655.24,1655.24,1400.0
2024-07-24 09:40:00,1659.88,1663.85,1658.01,1660.69,800.0,1659.88,1663.85,1658.01,1660.69,800.0
2024-07-24 09:45:00,1662.18,1665.0,1659.0,1662.5,1007.0,1662.18,1665.0,1659.0,1662.5,1007.0
2024-07-24 09:50:00,1666.95,1667.3,1665.91,1665.91,800.0,1666.95,1667.3,1665.91,1665.91,800.0
2024-07-24 09:55:00,1662.0,1662.03,1662.0,1662.03,900.0,1662.0,1662.03,1662.0,1662.03,900.0
2024-07-24 10:00:00,1660.39,1662.02,1655.51,1660.36,3695.0,1660.39,1662.02,1655.51,1660.36,3695.0
2024-07-24 10:05:00,1657.2,1657.21,1657.2,1657.2,410.0,1657.2,1657.21,1657.2,1657.2,410.0
2024-07-24 10:10:00,1661.34,1661.34,1659.97,1659.97,300.0,1661.34,1661.34,1659.97,1659.97,300.0
2024-07-24 10:15:00,1661.5,1664.12,1661.5,1662.43,1038.0,1661.5,1664.12,1661.5,1662.43,1038.0
2024-07-24 10:20:00,1662.0,1665.91,1662.0,1665.2,550.0,1662.0,1665.91,1662.0,1665.2,550.0
2024-07-24 10:25:00,1664.12,1666.12,1663.73,1664.85,400.0,1664.12,1666.12,1663.73,1664.85,400.0
2024-07-24 10:30:00,1664.77,1666.72,1664.71,1666.72,709.0,1664.77,1666.72,1664.71,1666.72,709.0
2024-07-24 10:35:00,1665.34,1667.08,1664.88,1667.08,976.0,1665.34,1667.08,1664.88,1667.08,976.0
2024-07-24 10:40:00,1664.53,1664.64,1663.39,1664.63,412.0,1664.53,1664.64,1663.39,1664.63,412.0
2024-07-24 10:45:00,1664.52,1665.04,1663.26,1663.26,400.0,1664.52,1665.04,1663.26,1663.26,400.0
2024-07-24 10:50:00,1661.58,1664.98,1661.5,1663.3,2499.0,1661.58,1664.98,1661.5,1663.3,2499.0
2024-07-24 10:55:00,1663.68,1664.43,1663.67,1664.43,300.0,1663.68,1664.43,1663.67,1664.43,300.0
2024-07-24 11:00:00,1664.43,1664.43,1664.43,1664.43,0.0,1664.43,1664.43,1664.43,1664.43,0.0
2024-07-24 11:05:00,1666.52,1667.0,1666.52,1667.0,200.0,1666.52,1667.0,1666.52,1667.0,200.0
2024-07-24 11:10:00,1667.0,1667.0,1667.0,1667.0,0.0,1667.0,1667.0,1667.0,1667.0,0.0
2024-07-24 11:15:00,1667.14,1671.69,1667.14,1671.69,631.0,1667.14,1671.69,1667.14,1671.69,631.0
2024-07-24 11:20:00,1671.15,1671.88,1669.92,1671.0,1100.0,1671.15,1671.88,1669.92,1671.0,1100.0
2024-07-24 11:25:00,1672.69,1672.69,1672.55,1672.56,200.0,1672.69,1672.69,1672.55,1672.56,200.0
2024-07-24 11:30:00,1673.0,1673.03,1673.0,1673.03,350.0,1673.0,1673.03,1673.0,1673.03,350.0
2024-07-24 11:35:00,1672.5,1674.26,1670.97,1670.97,600.0,1672.5,1674.26,1670.97,1670.97,600.0
2024-07-24 11:40:00,1671.83,1672.12,1670.98,1671.98,400.0,1671.83,1672.12,1670.98,1671.98,400.0
2024-07-24 11:45:00,1668.69,1668.69,1668.68,1668.69,100.0,1668.69,1668.69,1668.68,1668.69,100.0
2024-07-24 11:50:00,1670.96,1670.96,1669.57,1669.57,200.0,1670.96,1670.96,1669.57,1669.57,200.0
2024-07-24 11:55:00,1668.63,1668.64,1666.02,1666.78,800.0,1668.63,1668.64,1666.02,1666.78,800.0
2024-07-24 12:00:00,1665.34,1666.82,1665.34,1666.26,400.0,1665.34,1666.82,1665.34,1666.26,400.0
2024-07-24 12:05:00,1662.27,1664.32,1662.27,1664.31,2233.0,1662.27,1664.32,1662.27,1664.31,2233.0
2024-07-24 12:10:00,1660.29,1664.59,1660.29,1664.59,759.0,1660.29,1664.59,1660.29,1664.59,759.0
2024-07-24 12:15:00,1664.0,1664.0,1664.0,1664.0,125.0,1664.0,1664.0,1664.0,1664.0,125.0
2024-07-24 12:20:00,1665.17,1665.34,1662.79,1662.8,770.0,1665.17,1665.34,1662.79,1662.8,770.0
2024-07-24 12:25:00,1664.71,1664.71,1664.71,1664.71,100.0,1664.71,1664.71,1664.71,1664.71,100.0
2024-07-24 12:30:00,1664.71,1666.35,1662.89,1665.22,440.0,1664.71,1666.35,1662.89,1665.22,440.0
2024-07-24 12:35:00,1663.0,1663.0,1663.0,1663.0,100.0,1663.0,1663.0,1663.0,1663.0,100.0
2024-07-24 12:40:00,1660.08,1660.08,1658.0,1658.0,500.0,1660.08,1660.08,1658.0,1658.0,500.0
2024-07-24 12:45:00,1661.42,1661.82,1661.22,1661.22,300.0,1661.42,1661.82,1661.22,1661.22,300.0
2024-07-24 12:50:00,1661.65,1661.65,1660.0,1660.0,589.0,1661.65,1661.65,1660.0,1660.0,589.0
2024-07-24 12:55:00,1660.39,1660.39,1658.7,1658.7,277.0,1660.39,1660.39,1658.7,1658.7,277.0
2024-07-24 13:00:00,1663.09,1663.09,1659.72,1659.72,200.0,1663.09,1663.09,1659.72,1659.72,200.0
2024-07-24 13:05:00,1662.05,1663.0,1662.05,1663.0,236.0,1662.05,1663.0,1662.05,1663.0,236.0
2024-07-24 13:10:00,1663.0,1663.0,1663.0,1663.0,0.0,1663.0,1663.0,1663.0,1663.0,0.0
2024-07-24 13:15:00,1665.42,1665.43,1664.24,1664.24,300.0,1665.42,1665.43,1664.24,1664.24,300.0
2024-07-24 13:20:00,1663.32,1663.8,1663.32,1663.8,400.0,1663.32,1663.8,1663.32,1663.8,400.0
2024-07-24 13:25:00,1663.54,1663.54,1663.53,1663.54,300.0,1663.54,1663.54,1663.53,1663.54,300.0
2024-07-24 13:30:00,1663.54,1663.54,1663.54,1663.54,0.0,1663.54,1663.54,1663.54,1663.54,0.0
2024-07-24 13:35:00,1663.12,1663.12,1662.65,1662.65,200.0,1663.12,1663.12,1662.65,1662.65,200.0
2024-07-24 13:40:00,1659.89,1662.32,1659.89,1662.32,700.0,1659.89,1662.32,1659.89,1662.32,700.0
2024-07-24 13:45:00,1661.7,1661.7,1660.72,1661.46,630.0,1661.7,1661.7,1660.72,1661.46,630.0
2024-07-24 13:50:00,1659.07,1659.21,1659.0,1659.21,400.0,1659.07,1659.21,1659.0,1659.21,400.0
2024-07-24 13:55:00,1657.86,1657.87,1657.86,1657.86,100.0,1657.86,1657.87,1657.86,1657.86,100.0
2024-07-24 14:00:00,1660.13,1660.13,1660.13,1660.13,100.0,1660.13,1660.13,1660.13,1660.13,100.0
2024-07-24 14:05:00,1657.67,1658.91,1657.57,1658.9,600.0,1657.67,1658.91,1657.57,1658.9,600.0
2024-07-24 14:10:00,1658.84,1660.22,1658.6,1658.61,1122.0,1658.84,1660.22,1658.6,1658.61,1122.0
2024-07-24 14:15:00,1658.74,1658.74,1657.69,1658.59,400.0,1658.74,1658.74,1657.69,1658.59,400.0
2024-07-24 14:20:00,1657.25,1657.25,1655.01,1656.38,1604.0,1657.25,1657.25,1655.01,1656.38,1604.0
2024-07-24 14:25:00,1656.87,1657.29,1655.98,1655.98,1296.0,1656.87,1657.29,1655.98,1655.98,1296.0
2024-07-24 14:30:00,1656.0,1656.0,1655.0,1655.0,500.0,1656.0,1656.0,1655.0,1655.0,500.0
2024-07-24 14:35:00,1653.95,1653.95,1652.2,1653.33,315.0,1653.95,1653.95,1652.2,1653.33,315.0
2024-07-24 14:40:00,1650.76,1650.76,1650.75,1650.76,100.0,1650.76,1650.76,1650.75,1650.76,100.0
2024-07-24 14:45:00,1651.49,1653.12,1649.98,1650.92,1250.0,1651.49,1653.12,1649.98,1650.92,1250.0
2024-07-24 14:50:00,1652.55,1652.55,1652.55,1652.55,100.0,1652.55,1652.55,1652.55,1652.55,100.0
2024-07-24 14:55:00,1652.55,1653.61,1652.55,1653.61,300.0,1652.55,1653.61,1652.55,1653.61,300.0
2024-07-24 15:00:00,1650.96,1650.96,1649.5,1649.5,800.0,1650.96,1650.96,1649.5,1649.5,800.0
2024-07-24 15:05:00,1649.2,1649.2,1647.87,1647.92,2151.0,1649.2,1649.2,1647.87,1647.92,2151.0
2024-07-24 15:10:00,1649.37,1649.59,1648.63,1648.79,1504.0,1649.37,1649.59,1648.63,1648.79,1504.0
2024-07-24 15:15:00,1648.8,1650.27,1648.8,1650.04,977.0,1648.8,1650.27,1648.8,1650.04,977.0
2024-07-24 15:20:00,1650.11,1653.39,1650.11,1650.8,1117.0,1650.11,1653.39,1650.11,1650.8,1117.0
2024-07-24 15:25:00,1651.94,1653.2,1650.66,1650.66,500.0,1651.94,1653.2,1650.66,1650.66,500.0
2024-07-24 15:30:00,1652.38,1653.31,1650.82,1653.21,4244.0,1652.38,1653.31,1650.82,1653.21,4244.0
2024-07-24 15:35:00,1651.5,1651.5,1645.0,1647.79,2145.0,1651.5,1651.5,1645.0,1647.79,2145.0
2024-07-24 15:40:00,1646.83,1649.25,1645.85,1649.25,802.0,1646.83,1649.25,1645.85,1649.25,802.0
2024-07-24 15:45:00,1646.02,1646.94,1643.86,1646.94,1862.0,1646.02,1646.94,1643.86,1646.94,1862.0
2024-07-24 15:50:00,1645.02,1645.65,1638.67,1638.67,2382.0,1645.02,1645.65,1638.67,1638.67,2382.0
2024-07-24 15:55:00,1635.51,1644.78,1635.51,1642.08,8788.0,1635.51,1644.78,1635.51,1642.08,8788.0
2024-07-25 09:30:00,1634.39,1635.32,1628.04,1628.79,2815.0,1634.39,1635.32,1628.04,1628.79,2815.0
2024-07-25 09:35:00,1631.06,1631.77,1625.0,1631.77,400.0,1631.06,1631.77,1625.0,1631.77,400.0
2024-07-25 09:40:00,1632.97,1632.97,1632.97,1632.97,100.0,1632.97,1632.97,1632.97,1632.97,100.0
2024-07-25 09:45:00,1630.21,1640.52,1628.27,1628.27,500.0,1630.21,1640.52,1628.27,1628.27,500.0
2024-07-25 09:50:00,1628.85,1630.6,1620.76,1620.76,1600.0,1628.85,1630.6,1620.76,1620.76,1600.0
2024-07-25 09:55:00,1623.3,1623.3,1613.48,1620.64,3145.0,1623.3,1623.3,1613.48,1620.64,3145.0
2024-07-25 10:00:00,1617.39,1620.06,1611.68,1615.2,1771.0,1617.39,1620.06,1611.68,1615.2,1771.0
2024-07-25 10:05:00,1615.13,1618.57,1595.26,1595.64,3917.0,1615.13,1618.57,1595.26,1595.64,3917.0
2024-07-25 10:10:00,1600.5,1601.76,1595.33,1597.88,3255.0,1600.5,1601.76,1595.33,1597.88,3255.0
2024-07-25 10:15:00,1601.0,1605.0,1601.0,1605.0,340.0,1601.0,1605.0,1601.0,1605.0,340.0
2024-07-25 10:20:00,1604.99,1611.9,1604.99,1611.9,687.0,1604.99,1611.9,1604.99,1611.9,687.0
2024-07-25 10:25:00,1613.72,1617.62,1613.71,1616.37,925.0,1613.72,1617.62,1613.71,1616.37,925.0
2024-07-25 10:30:00,1614.0,1617.14,1614.0,1617.0,2457.0,1614.0,1617.14,1614.0,1617.0,2457.0
2024-07-25 10:35:00,1619.11,1622.0,1618.24,1618.25,300.0,1619.11,1622.0,1618.24,1618.25,300.0
2024-07-25 10:40:00,1618.06,1621.44,1615.0,1621.44,599.0,1618.06,1621.44,1615.0,1621.44,599.0
2024-07-25 10:45:00,1624.76,1625.49,1624.76,1625.49,508.0,1624.76,1625.49,1624.76,1625.49,508.0
2024-07-25 10:50:00,1621.68,1628.32,1621.68,1628.32,306.0,1621.68,1628.32,1621.68,1628.32,306.0
2024-07-25 10:55:00,1628.38,1634.26,1628.37,1631.62,2200.0,1628.38,1634.26,1628.37,1631.62,2200.0
2024-07-25 11:00:00,1629.3,1632.04,1627.0,1632.04,3575.0,1629.3,1632.04,1627.0,1632.04,3575.0
2024-07-25 11:05:00,1633.51,1633.51,1633.48,1633.48,200.0,1633.51,1633.51,1633.48,1633.48,200.0
2024-07-25 11:10:00,1639.0,1640.8,1639.0,1640.8,200.0,1639.0,1640.8,1639.0,1640.8,200.0
2024-07-25 11:15:00,1643.09,1648.48,1642.0,1644.42,1172.0,1643.09,1648.48,1642.0,1644.42,1172.0
2024-07-25 11:20:00,1643.76,1643.82,1637.98,1637.98,399.0,1643.76,1643.82,1637.98,1637.98,399.0
2024-07-25 11:25:00,1643.55,1643.55,1638.08,1638.08,500.0,1643.55,1643.55,1638.08,1638.08,500.0
2024-07-25 11:30:00,1641.4,1643.74,1639.29,1643.68,1312.0,1641.4,1643.74,1639.29,1643.68,1312.0
2024-07-25 11:35:00,1643.75,1649.99,1642.77,1649.99,1500.0,1643.75,1649.99,1642.77,1649.99,1500.0
2024-07-25 11:40:00,1648.14,1648.22,1644.68,1644.69,400.0,1648.14,1648.22,1644.68,1644.69,400.0
2024-07-25 11:45:00,1648.53,1649.51,1647.2,1647.84,600.0,1648.53,1649.51,1647.2,1647.84,600.0
2024-07-25 11:50:00,1648.94,1651.34,1648.94,1650.58,1262.0,1648.94,1651.34,1648.94,1650.58,1262.0
2024-07-25 11:55:00,1649.3,1652.0,1649.3,1652.0,500.0,1649.3,1652.0,1649.3,1652.0,500.0
2024-07-25 12:00:00,1652.76,1656.65,1649.76,1655.57,1889.0,1652.76,1656.65,1649.76,1655.57,1889.0
2024-07-25 12:05:00,1655.38,1658.35,1654.17,1657.78,3400.0,1655.38,1658.35,1654.17,1657.78,3400.0
2024-07-25 12:10:00,1661.0,1662.0,1661.0,1662.0,790.0,1661.0,1662.0,1661.0,1662.0,790.0
2024-07-25 12:15:00,1664.6,1664.6,1664.0,1664.0,271.0,1664.6,1664.6,1664.0,1664.0,271.0
2024-07-25 12:20:00,1662.89,1669.23,1662.89,1669.23,1104.0,1662.89,1669.23,1662.89,1669.23,1104.0
2024-07-25 12:25:00,1667.1,1668.12,1664.75,1666.86,1744.0,1667.1,1668.12,1664.75,1666.86,1744.0
2024-07-25 12:30:00,1667.39,1671.19,1667.39,1671.19,1700.0,1667.39,1671.19,1667.39,1671.19,1700.0
2024-07-25 12:35:00,1669.67,1669.67,1666.0,1667.5,1093.0,1669.67,1669.67,1666.0,1667.5,1093.0
2024-07-25 12:40:00,1668.42,1668.42,1664.26,1664.26,1105.0,1668.42,1668.42,1664.26,1664.26,1105.0
2024-07-25 12:45:00,1662.21,1665.85,1660.11,1660.11,707.0,1662.21,1665.85,1660.11,1660.11,707.0
2024-07-25 12:50:00,1662.82,1663.14,1661.04,1662.98,993.0,1662.82,1663.14,1661.04,1662.98,993.0
2024-07-25 12:55:00,1663.33,1666.41,1663.33,1666.28,800.0,1663.33,1666.41,1663.33,1666.28,800.0
2024-07-25 13:00:00,1666.0,1669.68,1666.0,1669.68,1200.0,1666.0,1669.68,1666.0,1669.68,1200.0
2024-07-25 13:05:00,1671.13,1674.5,1671.13,1674.0,700.0,1671.13,1674.5,1671.13,1674.0,700.0
2024-07-25 13:10:00,1671.05,1671.28,1669.59,1669.59,300.0,1671.05,1671.28,1669.59,1669.59,300.0
2024-07-25 13:15:00,1668.87,1668.87,1662.19,1662.19,913.0,1668.87,1668.87,1662.19,1662.19,913.0
2024-07-25 13:20:00,1662.99,1662.99,1653.45,1653.45,1144.0,1662.99,1662.99,1653.45,1653.45,1144.0
2024-07-25 13:25:00,1653.73,1653.73,1648.82,1651.5,1070.0,1653.73,1653.73,1648.82,1651.5,1070.0
2024-07-25 13:30:00,1648.92,1652.74,1647.74,1650.45,1105.0,1648.92,1652.74,1647.74,1650.45,1105.0
2024-07-25 13:35:00,1652.2,1652.92,1650.24,1652.9,520.0,1652.2,1652.92,1650.24,1652.9,520.0
2024-07-25 13:40:00,1652.9,1652.9,1652.9,1652.9,0.0,1652.9,1652.9,1652.9,1652.9,0.0
2024-07-25 13:45:00,1651.68,1653.11,1647.54,1652.45,11114.0,1651.68,1653.11,1647.54,1652.45,11114.0
2024-07-25 13:50:00,1652.41,1652.41,1652.41,1652.41,100.0,1652.41,1652.41,1652.41,1652.41,100.0
2024-07-25 13:55:00,1649.86,1653.95,1649.86,1653.95,900.0,1649.86,1653.95,1649.86,1653.95,900.0
2024-07-25 14:00:00,1654.44,1654.78,1651.83,1654.78,400.0,1654.44,1654.78,1651.83,1654.78,400.0
2024-07-25 14:05:00,1654.78,1654.78,1649.82,1650.17,1407.0,1654.78,1654.78,1649.82,1650.17,1407.0
2024-07-25 14:10:00,1647.54,1648.98,1646.34,1646.34,1300.0,1647.54,1648.98,1646.34,1646.34,1300.0
2024-07-25 14:15:00,1648.35,1648.35,1646.34,1648.09,600.0,1648.35,1648.35,1646.34,1648.09,600.0
2024-07-25 14:20:00,1647.71,1647.98,1646.2,1646.2,500.0,1647.71,1647.98,1646.2,1646.2,500.0
2024-07-25 14:25:00,1649.98,1650.3,1645.32,1645.32,643.0,1649.98,1650.3,1645.32,1645.32,643.0
2024-07-25 14:30:00,1646.14,1646.97,1646.14,1646.97,264.0,1646.14,1646.97,1646.14,1646.97,264.0
2024-07-25 14:35:00,1644.54,1644.57,1642.62,1643.57,600.0,1644.54,1644.57,1642.62,1643.57,600.0
2024-07-25 14:40:00,1642.95,1645.72,1640.76,1645.72,1400.0,1642.95,1645.72,1640.76,1645.72,1400.0
2024-07-25 14:45:00,1645.52,1645.97,1640.37,1640.37,1420.0,1645.52,1645.97,1640.37,1640.37,1420.0
2024-07-25 14:50:00,1640.42,1640.78,1638.02,1639.65,900.0,1640.42,1640.78,1638.02,1639.65,900.0
2024-07-25 14:55:00,1637.94,1641.71,1636.04,1641.71,524.0,1637.94,1641.71,1636.04,1641.71,524.0
2024-07-25 15:00:00,1641.14,1641.14,1638.63,1640.05,606.0,1641.14,1641.14,1638.63,1640.05,606.0
2024-07-25 15:05:00,1635.76,1640.93,1635.76,1640.06,600.0,1635.76,1640.93,1635.76,1640.06,600.0
2024-07-25 15:10:00,1639.98,1641.21,1639.0,1639.0,711.0,1639.98,1641.21,1639.0,1639.0,711.0
2024-07-25 15:15:00,1639.92,1639.92,1637.19,1638.95,400.0,1639.92,1639.92,1637.19,1638.95,400.0
2024-07-25 15:20:00,1640.0,1644.36,1640.0,1644.36,900.0,1640.0,1644.36,1640.0,1644.36,900.0
2024-07-25 15:25:00,1645.31,1645.35,1643.78,1643.78,500.0,1645.31,1645.35,1643.78,1643.78,500.0
2024-07-25 15:30:00,1643.89,1643.9,1641.61,1643.38,800.0,1643.89,1643.9,1641.61,1643.38,800.0
2024-07-25 15:35:00,1642.93,1643.77,1634.49,1634.5,1400.0,1642.93,1643.77,1634.49,1634.5,1400.0
2024-07-25 15:40:00,1640.04,1641.62,1639.76,1640.6,1715.0,1640.04,1641.62,1639.76,1640.6,1715.0
2024-07-25 15:45:00,1640.29,1641.86,1637.34,1639.95,1645.0,1640.29,1641.86,1637.34,1639.95,1645.0
2024-07-25 15:50:00,1638.77,1639.8,1630.0,1630.0,3091.0,1638.77,1639.8,1630.0,1630.0,3091.0
2024-07-25 15:55:00,1626.51,1629.97,1625.08,1625.8,9754.0,1626.51,1629.97,1625.08,1625.8,9754.0
2024-07-26 09:30:00,1629.34,1649.33,1629.34,1630.65,4711.0,1629.34,1649.33,1629.34,1630.65,4711.0
2024-07-26 09:35:00,1635.61,1640.34,1633.23,1634.0,1058.0,1635.61,1640.34,1633.23,1634.0,1058.0
2024-07-26 09:40:00,1634.96,1634.96,1630.03,1632.49,1680.0,1634.96,1634.96,1630.03,1632.49,1680.0
2024-07-26 09:45:00,1632.0,1636.71,1632.0,1636.71,400.0,1632.0,1636.71,1632.0,1636.71,400.0
2024-07-26 09:50:00,1638.31,1647.69,1637.57,1646.46,1094.0,1638.31,1647.69,1637.57,1646.46,1094.0
2024-07-26 09:55:00,1643.77,1647.28,1642.54,1642.56,1471.0,1643.77,1647.28,1642.54,1642.56,1471.0
2024-07-26 10:00:00,1650.39,1650.39,1649.88,1649.88,200.0,1650.39,1650.39,1649.88,1649.88,200.0
2024-07-26 10:05:00,1650.02,1650.53,1646.0,1646.0,1726.0,1650.02,1650.53,1646.0,1646.0,1726.0
2024-07-26 10:10:00,1651.33,1655.45,1651.33,1655.45,200.0,1651.33,1655.45,1651.33,1655.45,200.0
2024-07-26 10:15:00,1650.32,1651.28,1648.95,1648.96,771.0,1650.32,1651.28,1648.95,1648.96,771.0
2024-07-26 10:20:00,1653.96,1656.67,1653.96,1656.67,300.0,1653.96,1656.67,1653.96,1656.67,300.0
2024-07-26 10:25:00,1658.0,1658.66,1655.55,1655.55,1397.0,1658.0,1658.66,1655.55,1655.55,1397.0
2024-07-26 10:30:00,1653.66,1653.66,1645.0,1645.0,700.0,1653.66,1653.66,1645.0,1645.0,700.0
2024-07-26 10:35:00,1646.86,1646.86,1644.13,1644.13,727.0,1646.86,1646.86,1644.13,1644.13,727.0
2024-07-26 10:40:00,1648.62,1649.38,1646.77,1649.38,400.0,1648.62,1649.38,1646.77,1649.38,400.0
2024-07-26 10:45:00,1646.1,1648.17,1646.1,1648.17,276.0,1646.1,1648.17,1646.1,1648.17,276.0
2024-07-26 10:50:00,1650.45,1650.45,1646.22,1646.22,1000.0,1650.45,1650.45,1646.22,1646.22,1000.0
2024-07-26 10:55:00,1645.71,1650.15,1645.71,1647.81,300.0,1645.71,1650.15,1645.71,1647.81,300.0
2024-07-26 11:00:00,1650.15,1651.89,1650.15,1651.89,400.0,1650.15,1651.89,1650.15,1651.89,400.0
2024-07-26 11:05:00,1648.98,1650.61,1646.18,1647.83,800.0,1648.98,1650.61,1646.18,1647.83,800.0
2024-07-26 11:10:00,1647.29,1647.62,1645.99,1646.21,400.0,1647.29,1647.62,1645.99,1646.21,400.0
2024-07-26 11:15:00,1644.21,1644.21,1643.37,1643.37,418.0,1644.21,1644.21,1643.37,1643.37,418.0
2024-07-26 11:20:00,1643.37,1643.37,1643.37,1643.37,0.0,1643.37,1643.37,1643.37,1643.37,0.0
2024-07-26 11:25:00,1641.49,1641.91,1641.49,1641.9,200.0,1641.49,1641.91,1641.49,1641.9,200.0
2024-07-26 11:30:00,1645.98,1645.98,1642.9,1642.9,200.0,1645.98,1645.98,1642.9,1642.9,200.0
2024-07-26 11:35:00,1643.21,1645.46,1643.21,1644.11,400.0,1643.21,1645.46,1643.21,1644.11,400.0
2024-07-26 11:40:00,1646.61,1646.61,1643.47,1643.47,300.0,1646.61,1646.61,1643.47,1643.47,300.0
2024-07-26 11:45:00,1652.0,1652.0,1652.0,1652.0,100.0,1652.0,1652.0,1652.0,1652.0,100.0
2024-07-26 11:50:00,1650.33,1650.33,1650.33,1650.33,100.0,1650.33,1650.33,1650.33,1650.33,100.0
2024-07-26 11:55:00,1650.33,1650.33,1650.33,1650.33,0.0,1650.33,1650.33,1650.33,1650.33,0.0
2024-07-26 12:00:00,1652.69,1653.24,1652.69,1653.24,300.0,1652.69,1653.24,1652.69,1653.24,300.0
2024-07-26 12:05:00,1655.84,1657.0,1655.84,1657.0,200.0,1655.84,1657.0,1655.84,1657.0,200.0
2024-07-26 12:10:00,1659.79,1661.39,1658.19,1661.39,581.0,1659.79,1661.39,1658.19,1661.39,581.0
2024-07-26 12:15:00,1662.96,1662.96,1662.96,1662.96,107.0,1662.96,1662.96,1662.96,1662.96,107.0
2024-07-26 12:20:00,1663.38,1666.79,1662.59,1663.1,1440.0,1663.38,1666.79,1662.59,1663.1,1440.0
2024-07-26 12:25:00,1664.37,1664.37,1663.03,1663.03,400.0,1664.37,1664.37,1663.03,1663.03,400.0
2024-07-26 12:30:00,1663.51,1666.5,1663.51,1666.5,826.0,1663.51,1666.5,1663.51,1666.5,826.0
2024-07-26 12:35:00,1663.79,1664.48,1663.79,1664.48,200.0,1663.79,1664.48,1663.79,1664.48,200.0
2024-07-26 12:40:00,1665.0,1668.0,1665.0,1668.0,300.0,1665.0,1668.0,1665.0,1668.0,300.0
2024-07-26 12:45:00,1667.86,1667.86,1667.83,1667.83,200.0,1667.86,1667.86,1667.83,1667.83,200.0
2024-07-26 12:50:00,1667.42,1667.42,1667.42,1667.42,195.0,1667.42,1667.42,1667.42,1667.42,195.0
2024-07-26 12:55:00,1668.03,1668.03,1667.85,1667.86,300.0,1668.03,1668.03,1667.85,1667.86,300.0
2024-07-26 13:00:00,1665.71,1667.71,1665.61,1665.61,999.0,1665.71,1667.71,1665.61,1665.61,999.0
2024-07-26 13:05:00,1665.2,1666.2,1665.2,1666.19,400.0,1665.2,1666.2,1665.2,1666.19,400.0
2024-07-26 13:10:00,1663.39,1664.32,1662.94,1663.21,1300.0,1663.39,1664.32,1662.94,1663.21,1300.0
2024-07-26 13:15:00,1664.0,1664.0,1664.0,1664.0,100.0,1664.0,1664.0,1664.0,1664.0,100.0
2024-07-26 13:20:00,1664.0,1664.0,1664.0,1664.0,0.0,1664.0,1664.0,1664.0,1664.0,0.0
2024-07-26 13:25:00,1664.47,1664.47,1664.47,1664.47,100.0,1664.47,1664.47,1664.47,1664.47,100.0
2024-07-26 13:30:00,1664.47,1665.94,1661.65,1661.65,3489.0,1664.47,1665.94,1661.65,1661.65,3489.0
2024-07-26 13:35:00,1663.69,1664.14,1659.86,1660.98,1491.0,1663.69,1664.14,1659.86,1660.98,1491.0
2024-07-26 13:40:00,1656.94,1656.94,1656.93,1656.94,100.0,1656.94,1656.94,1656.93,1656.94,100.0
2024-07-26 13:45:00,1656.94,1656.94,1656.94,1656.94,0.0,1656.94,1656.94,1656.94,1656.94,0.0
2024-07-26 13:50:00,1657.41,1657.41,1655.15,1656.62,623.0,1657.41,1657.41,1655.15,1656.62,623.0
2024-07-26 13:55:00,1659.87,1659.87,1659.87,1659.87,128.0,1659.87,1659.87,1659.87,1659.87,128.0
2024-07-26 14:00:00,1657.65,1657.66,1657.65,1657.65,100.0,1657.65,1657.66,1657.65,1657.65,100.0
2024-07-26 14:05:00,1659.36,1659.36,1659.36,1659.36,100.0,1659.36,1659.36,1659.36,1659.36,100.0
2024-07-26 14:10:00,1659.08,1661.31,1659.08,1661.31,336.0,1659.08,1661.31,1659.08,1661.31,336.0
2024-07-26 14:15:00,1661.31,1661.31,1661.31,1661.31,0.0,1661.31,1661.31,1661.31,1661.31,0.0
2024-07-26 14:20:00,1654.94,1654.95,1654.94,1654.94,150.0,1654.94,1654.95,1654.94,1654.94,150.0
2024-07-26 14:25:00,1654.87,1654.87,1654.87,1654.87,100.0,1654.87,1654.87,1654.87,1654.87,100.0
2024-07-26 14:30:00,1654.87,1654.87,1654.87,1654.87,0.0,1654.87,1654.87,1654.87,1654.87,0.0
2024-07-26 14:35:00,1654.87,1654.87,1654.87,1654.87,0.0,1654.87,1654.87,1654.87,1654.87,0.0
2024-07-26 14:40:00,1652.31,1654.29,1652.31,1654.29,300.0,1652.31,1654.29,1652.31,1654.29,300.0
2024-07-26 14:45:00,1651.45,1651.45,1651.45,1651.45,101.0,1651.45,1651.45,1651.45,1651.45,101.0
2024-07-26 14:50:00,1648.94,1648.94,1648.94,1648.94,200.0,1648.94,1648.94,1648.94,1648.94,200.0
2024-07-26 14:55:00,1648.8,1649.09,1644.74,1644.75,3655.0,1648.8,1649.09,1644.74,1644.75,3655.0
2024-07-26 15:00:00,1643.97,1643.97,1642.78,1642.88,1224.0,1643.97,1643.97,1642.78,1642.88,1224.0
2024-07-26 15:05:00,1642.71,1648.26,1642.7,1645.51,1343.0,1642.71,1648.26,1642.7,1645.51,1343.0
2024-07-26 15:10:00,1646.51,1647.6,1644.95,1645.47,1881.0,1646.51,1647.6,1644.95,1645.47,1881.0
2024-07-26 15:15:00,1645.19,1645.71,1642.1,1643.62,4513.0,1645.19,1645.71,1642.1,1643.62,4513.0
2024-07-26 15:20:00,1642.76,1644.62,1642.07,1644.62,2908.0,1642.76,1644.62,1642.07,1644.62,2908.0
2024-07-26 15:25:00,1644.62,1650.53,1643.83,1650.53,1000.0,1644.62,1650.53,1643.83,1650.53,1000.0
2024-07-26 15:30:00,1650.61,1652.35,1648.53,1650.39,520.0,1650.61,1652.35,1648.53,1650.39,520.0
2024-07-26 15:35:00,1652.32,1653.68,1652.32,1652.82,300.0,1652.32,1653.68,1652.32,1652.82,300.0
2024-07-26 15:40:00,1654.77,1654.77,1653.16,1653.16,300.0,1654.77,1654.77,1653.16,1653.16,300.0
2024-07-26 15:45:00,1653.26,1654.49,1653.26,1654.49,890.0,1653.26,1654.49,1653.26,1654.49,890.0
2024-07-26 15:50:00,1654.5,1654.5,1646.61,1646.61,1265.0,1654.5,1654.5,1646.61,1646.61,1265.0
2024-07-26 15:55:00,1646.72,1654.14,1646.7,1654.14,2848.0,1646.72,1654.14,1646.7,1654.14,2848.0
2024-07-29 09:30:00,1667.15,1668.97,1658.59,1659.25,2276.0,1667.15,1668.97,1658.59,1659.25,2276.0
2024-07-29 09:35:00,1659.5,1661.74,1647.16,1647.16,1600.0,1659.5,1661.74,1647.16,1647.16,1600.0
2024-07-29 09:40:00,1648.54,1660.86,1643.07,1654.3,2476.0,1648.54,1660.86,1643.07,1654.3,2476.0
2024-07-29 09:45:00,1653.01,1653.02,1653.01,1653.01,100.0,1653.01,1653.02,1653.01,1653.01,100.0
2024-07-29 09:50:00,1654.91,1659.33,1654.91,1655.97,536.0,1654.91,1659.33,1654.91,1655.97,536.0
2024-07-29 09:55:00,1660.41,1666.28,1659.56,1665.01,2166.0,1660.41,1666.28,1659.56,1665.01,2166.0
2024-07-29 10:00:00,1665.01,1667.68,1664.27,1667.44,521.0,1665.01,1667.68,1664.27,1667.44,521.0
2024-07-29 10:05:00,1669.68,1670.0,1668.04,1669.47,980.0,1669.68,1670.0,1668.04,1669.47,980.0
2024-07-29 10:10:00,1668.24,1668.24,1660.0,1663.08,1784.0,1668.24,1668.24,1660.0,1663.08,1784.0
2024-07-29 10:15:00,1660.98,1660.98,1653.24,1656.25,3547.0,1660.98,1660.98,1653.24,1656.25,3547.0
2024-07-29 10:20:00,1658.44,1664.98,1658.44,1664.98,400.0,1658.44,1664.98,1658.44,1664.98,400.0
2024-07-29 10:25:00,1660.14,1664.88,1660.14,1664.88,778.0,1660.14,1664.88,1660.14,1664.88,778.0
2024-07-29 10:30:00,1661.95,1663.76,1658.35,1658.35,1277.0,1661.95,1663.76,1658.35,1658.35,1277.0
2024-07-29 10:35:00,1658.58,1658.58,1658.57,1658.58,200.0,1658.58,1658.58,1658.57,1658.58,200.0
2024-07-29 10:40:00,1661.92,1663.67,1661.54,1662.02,600.0,1661.92,1663.67,1661.54,1662.02,600.0
2024-07-29 10:45:00,1662.09,1662.09,1658.71,1659.18,1200.0,1662.09,1662.09,1658.71,1659.18,1200.0
2024-07-29 10:50:00,1656.54,1657.46,1656.32,1656.32,600.0,1656.54,1657.46,1656.32,1656.32,600.0
2024-07-29 10:55:00,1655.23,1655.48,1654.53,1655.48,400.0,1655.23,1655.48,1654.53,1655.48,400.0
2024-07-29 11:00:00,1653.88,1653.88,1650.78,1652.53,300.0,1653.88,1653.88,1650.78,1652.53,300.0
2024-07-29 11:05:00,1652.53,1652.53,1649.7,1649.7,300.0,1652.53,1652.53,1649.7,1649.7,300.0
2024-07-29 11:10:00,1649.12,1649.98,1645.35,1649.94,619.0,1649.12,1649.98,1645.35,1649.94,619.0
2024-07-29 11:15:00,1648.98,1648.98,1647.21,1647.87,500.0,1648.98,1648.98,1647.21,1647.87,500.0
2024-07-29 11:20:00,1648.88,1648.92,1647.09,1647.27,825.0,1648.88,1648.92,1647.09,1647.27,825.0
2024-07-29 11:25:00,1648.91,1651.96,1648.91,1649.94,800.0,1648.91,1651.96,1648.91,1649.94,800.0
2024-07-29 11:30:00,1649.8,1649.8,1642.35,1642.56,2042.0,1649.8,1649.8,1642.35,1642.56,2042.0
2024-07-29 11:35:00,1642.57,1642.57,1642.57,1642.57,100.0,1642.57,1642.57,1642.57,1642.57,100.0
2024-07-29 11:40:00,1645.11,1645.11,1643.57,1643.57,300.0,1645.11,1645.11,1643.57,1643.57,300.0
2024-07-29 11:45:00,1642.76,1646.27,1642.76,1645.36,349.0,1642.76,1646.27,1642.76,1645.36,349.0
2024-07-29 11:50:00,1645.36,1645.36,1645.36,1645.36,0.0,1645.36,1645.36,1645.36,1645.36,0.0
2024-07-29 11:55:00,1646.47,1646.47,1646.47,1646.47,100.0,1646.47,1646.47,1646.47,1646.47,100.0
2024-07-29 12:00:00,1647.17,1647.17,1647.16,1647.17,100.0,1647.17,1647.17,1647.16,1647.17,100.0
2024-07-29 12:05:00,1649.12,1649.12,1648.78,1648.78,225.0,1649.12,1649.12,1648.78,1648.78,225.0
2024-07-29 12:10:00,1646.71,1646.96,1645.76,1646.96,2016.0,1646.71,1646.96,1645.76,1646.96,2016.0
2024-07-29 12:15:00,1646.96,1646.96,1646.96,1646.96,0.0,1646.96,1646.96,1646.96,1646.96,0.0
2024-07-29 12:20:00,1648.14,1648.14,1646.22,1646.65,504.0,1648.14,1648.14,1646.22,1646.65,504.0
2024-07-29 12:25:00,1646.21,1646.21,1642.0,1642.0,801.0,1646.21,1646.21,1642.0,1642.0,801.0
2024-07-29 12:30:00,1642.3,1643.76,1641.32,1641.97,698.0,1642.3,1643.76,1641.32,1641.97,698.0
2024-07-29 12:35:00,1641.19,1641.19,1641.06,1641.06,200.0,1641.19,1641.19,1641.06,1641.06,200.0
2024-07-29 12:40:00,1638.76,1638.76,1638.75,1638.76,100.0,1638.76,1638.76,1638.75,1638.76,100.0
2024-07-29 12:45:00,1634.23,1638.7,1634.13,1637.67,1776.0,1634.23,1638.7,1634.13,1637.67,1776.0
2024-07-29 12:50:00,1637.67,1637.67,1633.71,1637.03,700.0,1637.67,1637.67,1633.71,1637.03,700.0
2024-07-29 12:55:00,1635.94,1635.94,1633.46,1633.46,200.0,1635.94,1635.94,1633.46,1633.46,200.0
2024-07-29 13:00:00,1632.89,1632.9,1631.1,1631.1,400.0,1632.89,1632.9,1631.1,1631.1,400.0
2024-07-29 13:05:00,1630.0,1632.0,1628.2,1629.53,1350.0,1630.0,1632.0,1628.2,1629.53,1350.0
2024-07-29 13:10:00,1630.15,1630.15,1630.01,1630.02,200.0,1630.15,1630.15,1630.01,1630.02,200.0
2024-07-29 13:15:00,1628.33,1628.33,1625.49,1625.5,300.0,1628.33,1628.33,1625.49,1625.5,300.0
2024-07-29 13:20:00,1622.83,1624.12,1622.32,1624.12,300.0,1622.83,1624.12,1622.32,1624.12,300.0
2024-07-29 13:25:00,1623.11,1624.75,1620.0,1620.0,1547.0,1623.11,1624.75,1620.0,1620.0,1547.0
2024-07-29 13:30:00,1616.44,1621.74,1616.44,1621.74,950.0,1616.44,1621.74,1616.44,1621.74,950.0
2024-07-29 13:35:00,1620.55,1622.3,1619.29,1620.72,700.0,1620.55,1622.3,1619.29,1620.72,700.0
2024-07-29 13:40:00,1622.3,1625.01,1622.08,1625.01,500.0,1622.3,1625.01,1622.08,1625.01,500.0
2024-07-29 13:45:00,1629.41,1629.41,1622.34,1624.71,700.0,1629.41,1629.41,1622.34,1624.71,700.0
2024-07-29 13:50:00,1624.71,1624.71,1624.71,1624.71,0.0,1624.71,1624.71,1624.71,1624.71,0.0
2024-07-29 13:55:00,1621.2,1623.63,1621.2,1621.77,548.0,1621.2,1623.63,1621.2,1621.77,548.0
2024-07-29 14:00:00,1620.45,1621.08,1618.33,1618.33,400.0,1620.45,1621.08,1618.33,1618.33,400.0
2024-07-29 14:05:00,1619.3,1619.3,1617.0,1617.6,347.0,1619.3,1619.3,1617.0,1617.6,347.0
2024-07-29 14:10:00,1618.77,1619.16,1617.24,1619.16,400.0,1618.77,1619.16,1617.24,1619.16,400.0
2024-07-29 14:15:00,1616.31,1617.88,1616.31,1617.86,500.0,1616.31,1617.88,1616.31,1617.86,500.0
2024-07-29 14:20:00,1619.57,1619.57,1618.96,1618.96,300.0,1619.57,1619.57,1618.96,1618.96,300.0
2024-07-29 14:25:00,1618.98,1621.4,1618.64,1620.94,700.0,1618.98,1621.4,1618.64,1620.94,700.0
2024-07-29 14:30:00,1620.35,1620.92,1616.88,1618.52,1956.0,1620.35,1620.92,1616.88,1618.52,1956.0
2024-07-29 14:35:00,1616.71,1617.88,1615.02,1617.88,300.0,1616.71,1617.88,1615.02,1617.88,300.0
2024-07-29 14:40:00,1617.39,1617.4,1615.57,1615.57,200.0,1617.39,1617.4,1615.57,1615.57,200.0
2024-07-29 14:45:00,1615.25,1615.25,1613.67,1613.67,700.0,1615.25,1615.25,1613.67,1613.67,700.0
2024-07-29 14:50:00,1615.4,1615.91,1615.36,1615.36,300.0,1615.4,1615.91,1615.36,1615.36,300.0
2024-07-29 14:55:00,1616.57,1618.52,1616.07,1618.52,600.0,1616.57,1618.52,1616.07,1618.52,600.0
2024-07-29 15:00:00,1617.71,1618.38,1617.7,1618.38,200.0,1617.71,1618.38,1617.7,1618.38,200.0
2024-07-29 15:05:00,1616.0,1617.53,1615.9,1616.32,1956.0,1616.0,1617.53,1615.9,1616.32,1956.0
2024-07-29 15:10:00,1618.39,1618.43,1618.39,1618.43,300.0,1618.39,1618.43,1618.39,1618.43,300.0
2024-07-29 15:15:00,1617.53,1618.19,1617.26,1617.68,1223.0,1617.53,1618.19,1617.26,1617.68,1223.0
2024-07-29 15:20:00,1616.03,1619.22,1616.03,1619.11,300.0,1616.03,1619.22,1616.03,1619.11,300.0
2024-07-29 15:25:00,1621.03,1621.03,1621.02,1621.03,100.0,1621.03,1621.03,1621.02,1621.03,100.0
2024-07-29 15:30:00,1620.69,1621.99,1620.45,1620.45,300.0,1620.69,1621.99,1620.45,1620.45,300.0
2024-07-29 15:35:00,1620.78,1621.34,1619.38,1620.22,836.0,1620.78,1621.34,1619.38,1620.22,836.0
2024-07-29 15:40:00,1619.52,1621.84,1619.39,1621.84,500.0,1619.52,1621.84,1619.39,1621.84,500.0
2024-07-29 15:45:00,1621.54,1621.84,1619.25,1619.26,970.0,1621.54,1621.84,1619.25,1619.26,970.0
2024-07-29 15:50:00,1619.33,1622.85,1618.49,1619.43,1340.0,1619.33,1622.85,1618.49,1619.43,1340.0
2024-07-29 15:55:00,1620.69,1621.98,1618.5,1619.78,5163.0,1620.69,1621.98,1618.5,1619.78,5163.0
2024-07-30 09:30:00,1623.73,1630.33,1614.18,1630.33,3254.0,1623.73,1630.33,1614.18,1630.33,3254.0
2024-07-30 09:35:00,1626.05,1626.05,1626.05,1626.05,200.0,1626.05,1626.05,1626.05,1626.05,200.0
2024-07-30 09:40:00,1632.44,1645.25,1632.44,1638.38,900.0,1632.44,1645.25,1632.44,1638.38,900.0
2024-07-30 09:45:00,1635.17,1638.99,1633.18,1638.99,2526.0,1635.17,1638.99,1633.18,1638.99,2526.0
2024-07-30 09:50:00,1640.73,1640.73,1637.13,1640.26,767.0,1640.73,1640.73,1637.13,1640.26,767.0
2024-07-30 09:55:00,1639.26,1640.06,1639.26,1640.06,225.0,1639.26,1640.06,1639.26,1640.06,225.0
2024-07-30 10:00:00,1642.5,1642.5,1632.0,1634.81,1900.0,1642.5,1642.5,1632.0,1634.81,1900.0
2024-07-30 10:05:00,1638.75,1640.69,1638.75,1640.69,200.0,1638.75,1640.69,1638.75,1640.69,200.0
2024-07-30 10:10:00,1641.68,1643.33,1640.44,1642.12,1184.0,1641.68,1643.33,1640.44,1642.12,1184.0
2024-07-30 10:15:00,1645.0,1647.63,1644.45,1644.45,652.0,1645.0,1647.63,1644.45,1644.45,652.0
2024-07-30 10:20:00,1646.97,1646.97,1646.97,1646.97,100.0,1646.97,1646.97,1646.97,1646.97,100.0
2024-07-30 10:25:00,1643.59,1643.59,1640.29,1640.29,200.0,1643.59,1643.59,1640.29,1640.29,200.0
2024-07-30 10:30:00,1639.06,1639.06,1639.06,1639.06,100.0,1639.06,1639.06,1639.06,1639.06,100.0
2024-07-30 10:35:00,1635.82,1637.12,1632.54,1637.12,400.0,1635.82,1637.12,1632.54,1637.12,400.0
2024-07-30 10:40:00,1637.12,1637.12,1637.11,1637.12,378.0,1637.12,1637.12,1637.11,1637.12,378.0
2024-07-30 10:45:00,1640.0,1641.15,1640.0,1641.15,900.0,1640.0,1641.15,1640.0,1641.15,900.0
2024-07-30 10:50:00,1641.71,1642.14,1639.0,1639.0,400.0,1641.71,1642.14,1639.0,1639.0,400.0
2024-07-30 10:55:00,1639.76,1639.76,1637.19,1637.19,515.0,1639.76,1639.76,1637.19,1637.19,515.0
2024-07-30 11:00:00,1633.35,1633.35,1633.35,1633.35,100.0,1633.35,1633.35,1633.35,1633.35,100.0
2024-07-30 11:05:00,1629.18,1629.99,1629.18,1629.99,245.0,1629.18,1629.99,1629.18,1629.99,245.0
2024-07-30 11:10:00,1632.77,1632.77,1632.77,1632.77,100.0,1632.77,1632.77,1632.77,1632.77,100.0
2024-07-30 11:15:00,1630.74,1630.74,1630.74,1630.74,100.0,1630.74,1630.74,1630.74,1630.74,100.0
2024-07-30 11:20:00,1632.25,1632.25,1629.22,1631.07,829.0,1632.25,1632.25,1629.22,1631.07,829.0
2024-07-30 11:25:00,1634.41,1634.41,1625.34,1625.34,1865.0,1634.41,1634.41,1625.34,1625.34,1865.0
2024-07-30 11:30:00,1630.32,1630.32,1625.58,1625.58,278.0,1630.32,1630.32,1625.58,1625.58,278.0
2024-07-30 11:35:00,1624.35,1624.35,1623.85,1623.85,400.0,1624.35,1624.35,1623.85,1623.85,400.0
2024-07-30 11:40:00,1623.26,1623.26,1618.34,1620.22,1133.0,1623.26,1623.26,1618.34,1620.22,1133.0
2024-07-30 11:45:00,1619.0,1619.0,1619.0,1619.0,300.0,1619.0,1619.0,1619.0,1619.0,300.0
2024-07-30 11:50:00,1613.3,1613.3,1613.3,1613.3,100.0,1613.3,1613.3,1613.3,1613.3,100.0
2024-07-30 11:55:00,1613.3,1613.3,1613.3,1613.3,0.0,1613.3,1613.3,1613.3,1613.3,0.0
2024-07-30 12:00:00,1617.68,1617.68,1613.93,1614.86,500.0,1617.68,1617.68,1613.93,1614.86,500.0
2024-07-30 12:05:00,1616.99,1616.99,1616.99,1616.99,100.0,1616.99,1616.99,1616.99,1616.99,100.0
2024-07-30 12:10:00,1619.3,1619.3,1615.31,1615.31,500.0,1619.3,1619.3,1615.31,1615.31,500.0
2024-07-30 12:15:00,1616.31,1616.68,1616.31,1616.31,300.0,1616.31,1616.68,1616.31,1616.31,300.0
2024-07-30 12:20:00,1618.86,1618.86,1612.26,1613.28,1176.0,1618.86,1618.86,1612.26,1613.28,1176.0
2024-07-30 12:25:00,1612.05,1614.03,1612.05,1614.03,400.0,1612.05,1614.03,1612.05,1614.03,400.0
2024-07-30 12:30:00,1614.68,1614.68,1614.67,1614.68,100.0,1614.68,1614.68,1614.67,1614.68,100.0
2024-07-30 12:35:00,1611.55,1618.86,1611.55,1618.86,364.0,1611.55,1618.86,1611.55,1618.86,364.0
2024-07-30 12:40:00,1618.32,1618.32,1618.31,1618.32,100.0,1618.32,1618.32,1618.31,1618.32,100.0
2024-07-30 12:45:00,1617.89,1619.42,1615.0,1615.01,1451.0,1617.89,1619.42,1615.0,1615.01,1451.0
2024-07-30 12:50:00,1613.3,1613.3,1607.86,1607.86,400.0,1613.3,1613.3,1607.86,1607.86,400.0
2024-07-30 12:55:00,1608.03,1608.03,1605.0,1605.8,600.0,1608.03,1608.03,1605.0,1605.8,600.0
2024-07-30 13:00:00,1606.04,1606.04,1606.04,1606.04,100.0,1606.04,1606.04,1606.04,1606.04,100.0
2024-07-30 13:05:00,1603.09,1606.11,1603.09,1606.11,466.0,1603.09,1606.11,1603.09,1606.11,466.0
2024-07-30 13:10:00,1607.16,1610.89,1607.16,1609.5,856.0,1607.16,1610.89,1607.16,1609.5,856.0
2024-07-30 13:15:00,1611.25,1612.16,1609.24,1612.16,522.0,1611.25,1612.16,1609.24,1612.16,522.0
2024-07-30 13:20:00,1613.36,1613.36,1613.35,1613.36,100.0,1613.36,1613.36,1613.35,1613.36,100.0
2024-07-30 13:25:00,1615.95,1615.95,1615.95,1615.95,100.0,1615.95,1615.95,1615.95,1615.95,100.0
2024-07-30 13:30:00,1615.0,1617.54,1614.49,1615.02,500.0,1615.0,1617.54,1614.49,1615.02,500.0
2024-07-30 13:35:00,1616.57,1616.57,1616.57,1616.57,410.0,1616.57,1616.57,1616.57,1616.57,410.0
2024-07-30 13:40:00,1617.76,1617.77,1615.34,1615.34,554.0,1617.76,1617.77,1615.34,1615.34,554.0
2024-07-30 13:45:00,1616.81,1616.81,1616.81,1616.81,100.0,1616.81,1616.81,1616.81,1616.81,100.0
2024-07-30 13:50:00,1615.32,1617.25,1615.31,1615.53,700.0,1615.32,1617.25,1615.31,1615.53,700.0
2024-07-30 13:55:00,1615.53,1615.53,1615.53,1615.53,0.0,1615.53,1615.53,1615.53,1615.53,0.0
2024-07-30 14:00:00,1618.75,1618.75,1615.53,1615.53,700.0,1618.75,1618.75,1615.53,1615.53,700.0
2024-07-30 14:05:00,1615.67,1616.03,1615.19,1615.19,626.0,1615.67,1616.03,1615.19,1615.19,626.0
2024-07-30 14:10:00,1616.04,1616.4,1616.03,1616.31,610.0,1616.04,1616.4,1616.03,1616.31,610.0
2024-07-30 14:15:00,1619.0,1619.0,1617.0,1617.0,1245.0,1619.0,1619.0,1617.0,1617.0,1245.0
2024-07-30 14:20:00,1616.0,1616.0,1613.29,1613.3,600.0,1616.0,1616.0,1613.29,1613.3,600.0
2024-07-30 14:25:00,1615.55,1616.98,1614.78,1614.82,1525.0,1615.55,1616.98,1614.78,1614.82,1525.0
2024-07-30 14:30:00,1617.0,1617.0,1616.0,1616.0,443.0,1617.0,1617.0,1616.0,1616.0,443.0
2024-07-30 14:35:00,1615.56,1616.46,1615.56,1616.46,200.0,1615.56,1616.46,1615.56,1616.46,200.0
2024-07-30 14:40:00,1615.21,1615.21,1615.2,1615.21,201.0,1615.21,1615.21,1615.2,1615.21,201.0
2024-07-30 14:45:00,1615.2,1615.2,1613.41,1614.39,400.0,1615.2,1615.2,1613.41,1614.39,400.0
2024-07-30 14:50:00,1613.88,1613.89,1613.06,1613.88,300.0,1613.88,1613.89,1613.06,1613.88,300.0
2024-07-30 14:55:00,1611.95,1612.16,1611.78,1612.15,300.0,1611.95,1612.16,1611.78,1612.15,300.0
2024-07-30 15:00:00,1614.29,1614.29,1613.15,1613.28,1282.0,1614.29,1614.29,1613.15,1613.28,1282.0
2024-07-30 15:05:00,1614.28,1614.28,1614.27,1614.28,383.0,1614.28,1614.28,1614.27,1614.28,383.0
2024-07-30 15:10:00,1612.88,1614.8,1610.01,1611.88,1325.0,1612.88,1614.8,1610.01,1611.88,1325.0
2024-07-30 15:15:00,1613.77,1613.77,1613.0,1613.0,425.0,1613.77,1613.77,1613.0,1613.0,425.0
2024-07-30 15:20:00,1611.67,1611.67,1611.67,1611.67,100.0,1611.67,1611.67,1611.67,1611.67,100.0
2024-07-30 15:25:00,1613.18,1613.18,1610.55,1610.55,700.0,1613.18,1613.18,1610.55,1610.55,700.0
2024-07-30 15:30:00,1610.0,1610.47,1609.76,1610.47,500.0,1610.0,1610.47,1609.76,1610.47,500.0
2024-07-30 15:35:00,1610.16,1610.16,1609.72,1610.07,413.0,1610.16,1610.16,1609.72,1610.07,413.0
2024-07-30 15:40:00,1610.08,1614.0,1610.07,1613.52,744.0,1610.08,1614.0,1610.07,1613.52,744.0
2024-07-30 15:45:00,1613.0,1622.24,1613.0,1621.2,2387.0,1613.0,1622.24,1613.0,1621.2,2387.0
2024-07-30 15:50:00,1623.48,1627.77,1622.71,1627.77,3509.0,1623.48,1627.77,1622.71,1627.77,3509.0
2024-07-30 15:55:00,1629.53,1633.88,1625.01,1626.07,5566.0,1629.53,1633.88,1625.01,1626.07,5566.0
2024-07-31 09:30:00,1660.0,1660.29,1652.17,1654.78,5052.0,1660.0,1660.29,1652.17,1654.78,5052.0
2024-07-31 09:35:00,1660.0,1660.35,1648.18,1654.84,2089.0,1660.0,1660.35,1648.18,1654.84,2089.0
2024-07-31 09:40:00,1655.0,1655.0,1649.8,1649.8,315.0,1655.0,1655.0,1649.8,1649.8,315.0
2024-07-31 09:45:00,1646.12,1652.86,1646.12,1652.86,300.0,1646.12,1652.86,1646.12,1652.86,300.0
2024-07-31 09:50:00,1649.86,1649.86,1649.23,1649.24,200.0,1649.86,1649.86,1649.23,1649.24,200.0
2024-07-31 09:55:00,1652.03,1655.02,1651.36,1655.0,750.0,1652.03,1655.02,1651.36,1655.0,750.0
2024-07-31 10:00:00,1651.38,1662.73,1651.38,1662.73,3420.0,1651.38,1662.73,1651.38,1662.73,3420.0
2024-07-31 10:05:00,1665.84,1668.99,1662.73,1662.73,4198.0,1665.84,1668.99,1662.73,1662.73,4198.0
2024-07-31 10:10:00,1663.11,1664.41,1662.89,1664.4,500.0,1663.11,1664.41,1662.89,1664.4,500.0
2024-07-31 10:15:00,1663.36,1663.41,1661.12,1663.4,2775.0,1663.36,1663.41,1661.12,1663.4,2775.0
2024-07-31 10:20:00,1663.76,1663.76,1660.01,1660.52,1333.0,1663.76,1663.76,1660.01,1660.52,1333.0
2024-07-31 10:25:00,1663.05,1663.05,1658.94,1662.55,500.0,1663.05,1663.05,1658.94,1662.55,500.0
2024-07-31 10:30:00,1664.24,1665.0,1664.05,1665.0,548.0,1664.24,1665.0,1664.05,1665.0,548.0
2024-07-31 10:35:00,1667.01,1667.01,1665.18,1665.18,1100.0,1667.01,1667.01,1665.18,1665.18,1100.0
2024-07-31 10:40:00,1663.47,1663.47,1661.0,1661.0,500.0,1663.47,1663.47,1661.0,1661.0,500.0
2024-07-31 10:45:00,1661.72,1663.88,1659.07,1660.63,1248.0,1661.72,1663.88,1659.07,1660.63,1248.0
2024-07-31 10:50:00,1655.37,1658.74,1655.37,1655.8,811.0,1655.37,1658.74,1655.37,1655.8,811.0
2024-07-31 10:55:00,1654.16,1656.76,1652.76,1656.76,2189.0,1654.16,1656.76,1652.76,1656.76,2189.0
2024-07-31 11:00:00,1657.89,1658.96,1656.16,1657.34,1075.0,1657.89,1658.96,1656.16,1657.34,1075.0
2024-07-31 11:05:00,1655.64,1655.64,1654.86,1654.87,300.0,1655.64,1655.64,1654.86,1654.87,300.0
2024-07-31 11:10:00,1658.98,1658.98,1658.01,1658.69,400.0,1658.98,1658.98,1658.01,1658.69,400.0
2024-07-31 11:15:00,1659.19,1659.19,1659.19,1659.19,100.0,1659.19,1659.19,1659.19,1659.19,100.0
2024-07-31 11:20:00,1656.73,1656.73,1650.0,1650.0,281.0,1656.73,1656.73,1650.0,1650.0,281.0
2024-07-31 11:25:00,1652.86,1655.79,1652.0,1653.0,521.0,1652.86,1655.79,1652.0,1653.0,521.0
2024-07-31 11:30:00,1652.97,1654.05,1652.52,1652.52,300.0,1652.97,1654.05,1652.52,1652.52,300.0
2024-07-31 11:35:00,1651.12,1652.3,1650.51,1650.52,400.0,1651.12,1652.3,1650.51,1650.52,400.0
2024-07-31 11:40:00,1649.37,1649.38,1648.0,1648.0,400.0,1649.37,1649.38,1648.0,1648.0,400.0
2024-07-31 11:45:00,1648.75,1649.0,1648.74,1648.83,554.0,1648.75,1649.0,1648.74,1648.83,554.0
2024-07-31 11:50:00,1648.62,1651.12,1648.61,1650.54,434.0,1648.62,1651.12,1648.61,1650.54,434.0
2024-07-31 11:55:00,1650.55,1650.55,1650.5,1650.5,800.0,1650.55,1650.55,1650.5,1650.5,800.0
2024-07-31 12:00:00,1653.58,1653.58,1653.58,1653.58,100.0,1653.58,1653.58,1653.58,1653.58,100.0
2024-07-31 12:05:00,1652.83,1652.83,1652.83,1652.83,100.0,1652.83,1652.83,1652.83,1652.83,100.0
2024-07-31 12:10:00,1653.94,1656.26,1651.48,1651.48,514.0,1653.94,1656.26,1651.48,1651.48,514.0
2024-07-31 12:15:00,1655.96,1655.96,1655.95,1655.96,100.0,1655.96,1655.96,1655.95,1655.96,100.0
2024-07-31 12:20:00,1656.65,1657.7,1653.9,1657.4,3887.0,1656.65,1657.7,1653.9,1657.4,3887.0
2024-07-31 12:25:00,1655.26,1657.5,1655.26,1657.24,1236.0,1655.26,1657.5,1655.26,1657.24,1236.0
2024-07-31 12:30:00,1655.0,1661.24,1655.0,1658.5,850.0,1655.0,1661.24,1655.0,1658.5,850.0
2024-07-31 12:35:00,1657.96,1660.75,1657.96,1660.75,500.0,1657.96,1660.75,1657.96,1660.75,500.0
2024-07-31 12:40:00,1658.53,1660.75,1658.12,1658.22,619.0,1658.53,1660.75,1658.12,1658.22,619.0
2024-07-31 12:45:00,1660.0,1660.86,1658.92,1658.93,480.0,1660.0,1660.86,1658.92,1658.93,480.0
2024-07-31 12:50:00,1656.75,1656.75,1656.75,1656.75,600.0,1656.75,1656.75,1656.75,1656.75,600.0
2024-07-31 12:55:00,1658.19,1658.19,1656.5,1657.76,836.0,1658.19,1658.19,1656.5,1657.76,836.0
2024-07-31 13:00:00,1657.08,1657.08,1657.07,1657.08,100.0,1657.08,1657.08,1657.07,1657.08,100.0
2024-07-31 13:05:00,1661.11,1661.11,1661.11,1661.11,200.0,1661.11,1661.11,1661.11,1661.11,200.0
2024-07-31 13:10:00,1661.82,1661.82,1661.82,1661.82,100.0,1661.82,1661.82,1661.82,1661.82,100.0
2024-07-31 13:15:00,1662.0,1664.69,1662.0,1664.69,300.0,1662.0,1664.69,1662.0,1664.69,300.0
2024-07-31 13:20:00,1659.6,1661.08,1659.19,1659.19,652.0,1659.6,1661.08,1659.19,1659.19,652.0
2024-07-31 13:25:00,1660.34,1662.77,1660.34,1662.77,200.0,1660.34,1662.77,1660.34,1662.77,200.0
2024-07-31 13:30:00,1660.54,1660.54,1655.0,1655.0,2374.0,1660.54,1660.54,1655.0,1655.0,2374.0
2024-07-31 13:35:00,1656.47,1656.89,1655.1,1655.1,1000.0,1656.47,1656.89,1655.1,1655.1,1000.0
2024-07-31 13:40:00,1655.27,1655.5,1651.04,1653.19,935.0,1655.27,1655.5,1651.04,1653.19,935.0
2024-07-31 13:45:00,1653.16,1653.16,1652.96,1652.96,300.0,1653.16,1653.16,1652.96,1652.96,300.0
2024-07-31 13:50:00,1654.2,1655.43,1654.2,1655.43,300.0,1654.2,1655.43,1654.2,1655.43,300.0
2024-07-31 13:55:00,1657.89,1657.89,1654.58,1656.47,517.0,1657.89,1657.89,1654.58,1656.47,517.0
2024-07-31 14:00:00,1657.25,1657.25,1657.25,1657.25,100.0,1657.25,1657.25,1657.25,1657.25,100.0
2024-07-31 14:05:00,1655.25,1655.25,1655.25,1655.25,500.0,1655.25,1655.25,1655.25,1655.25,500.0
2024-07-31 14:10:00,1655.25,1655.91,1654.84,1654.84,1071.0,1655.25,1655.91,1654.84,1654.84,1071.0
2024-07-31 14:15:00,1655.09,1655.83,1653.82,1655.24,3634.0,1655.09,1655.83,1653.82,1655.24,3634.0
2024-07-31 14:20:00,1655.87,1657.98,1653.0,1657.61,2471.0,1655.87,1657.98,1653.0,1657.61,2471.0
2024-07-31 14:25:00,1657.78,1658.32,1655.84,1658.32,1050.0,1657.78,1658.32,1655.84,1658.32,1050.0
2024-07-31 14:30:00,1658.0,1658.46,1654.72,1658.46,950.0,1658.0,1658.46,1654.72,1658.46,950.0
2024-07-31 14:35:00,1657.27,1657.45,1655.21,1657.45,400.0,1657.27,1657.45,1655.21,1657.45,400.0
2024-07-31 14:40:00,1657.53,1659.98,1656.73,1659.98,1618.0,1657.53,1659.98,1656.73,1659.98,1618.0
2024-07-31 14:45:00,1661.21,1662.5,1657.88,1662.5,4079.0,1661.21,1662.5,1657.88,1662.5,4079.0
2024-07-31 14:50:00,1665.0,1668.99,1664.01,1668.99,1821.0,1665.0,1668.99,1664.01,1668.99,1821.0
2024-07-31 14:55:00,1667.38,1670.5,1666.14,1670.33,2658.0,1667.38,1670.5,1666.14,1670.33,2658.0
2024-07-31 15:00:00,1670.41,1671.78,1665.75,1667.77,2507.0,1670.41,1671.78,1665.75,1667.77,2507.0
2024-07-31 15:05:00,1672.0,1672.35,1665.78,1667.74,2438.0,1672.0,1672.35,1665.78,1667.74,2438.0
2024-07-31 15:10:00,1668.91,1669.21,1666.68,1667.44,1522.0,1668.91,1669.21,1666.68,1667.44,1522.0
2024-07-31 15:15:00,1668.56,1670.52,1665.75,1666.14,2737.0,1668.56,1670.52,1665.75,1666.14,2737.0
2024-07-31 15:20:00,1668.5,1672.19,1667.02,1669.88,4664.0,1668.5,1672.19,1667.02,1669.88,4664.0
2024-07-31 15:25:00,1670.43,1671.61,1667.06,1669.18,4030.0,1670.43,1671.61,1667.06,1669.18,4030.0
2024-07-31 15:30:00,1668.75,1670.15,1666.0,1667.91,2398.0,1668.75,1670.15,1666.0,1667.91,2398.0
2024-07-31 15:35:00,1668.28,1670.51,1667.96,1670.29,1714.0,1668.28,1670.51,1667.96,1670.29,1714.0
2024-07-31 15:40:00,1670.01,1672.94,1669.23,1672.52,3684.0,1670.01,1672.94,1669.23,1672.52,3684.0
2024-07-31 15:45:00,1671.7,1672.59,1664.23,1670.03,4987.0,1671.7,1672.59,1664.23,1670.03,4987.0
2024-07-31 15:50:00,1665.63,1672.69,1665.49,1671.08,5021.0,1665.63,1672.69,1665.49,1671.08,5021.0
2024-07-31 15:55:00,1671.73,1674.58,1668.6,1668.9,14850.0,1671.73,1674.58,1668.6,1668.9,14850.0
2024-08-01 09:30:00,1675.49,1686.41,1667.87,1682.29,5333.0,1675.49,1686.41,1667.87,1682.29,5333.0
2024-08-01 09:35:00,1682.16,1690.79,1667.6,1690.79,2958.0,1682.16,1690.79,1667.6,1690.79,2958.0
2024-08-01 09:40:00,1690.0,1712.46,1682.52,1701.05,6853.0,1690.0,1712.46,1682.52,1701.05,6853.0
2024-08-01 09:45:00,1694.76,1706.96,1686.96,1691.45,5912.0,1694.76,1706.96,1686.96,1691.45,5912.0
2024-08-01 09:50:00,1690.39,1690.39,1679.0,1680.98,3241.0,1690.39,1690.39,1679.0,1680.98,3241.0
2024-08-01 09:55:00,1678.98,1680.0,1674.14,1675.74,713.0,1678.98,1680.0,1674.14,1675.74,713.0
2024-08-01 10:00:00,1665.03,1670.07,1665.03,1670.07,280.0,1665.03,1670.07,1665.03,1670.07,280.0
2024-08-01 10:05:00,1664.95,1670.63,1662.42,1668.0,5444.0,1664.95,1670.63,1662.42,1668.0,5444.0
2024-08-01 10:10:00,1666.9,1671.25,1663.51,1666.05,1418.0,1666.9,1671.25,1663.51,1666.05,1418.0
2024-08-01 10:15:00,1666.77,1666.77,1664.39,1664.39,2549.0,1666.77,1666.77,1664.39,1664.39,2549.0
2024-08-01 10:20:00,1661.28,1661.28,1650.36,1652.48,3604.0,1661.28,1661.28,1650.36,1652.48,3604.0
2024-08-01 10:25:00,1655.0,1655.0,1650.0,1650.0,2803.0,1655.0,1655.0,1650.0,1650.0,2803.0
2024-08-01 10:30:00,1650.0,1653.42,1649.58,1649.58,800.0,1650.0,1653.42,1649.58,1649.58,800.0
2024-08-01 10:35:00,1649.58,1652.5,1648.65,1650.34,1200.0,1649.58,1652.5,1648.65,1650.34,1200.0
2024-08-01 10:40:00,1650.4,1650.41,1649.28,1649.28,200.0,1650.4,1650.41,1649.28,1649.28,200.0
2024-08-01 10:45:00,1650.02,1650.07,1644.48,1644.99,500.0,1650.02,1650.07,1644.48,1644.99,500.0
2024-08-01 10:50:00,1648.0,1648.0,1640.01,1642.5,1563.0,1648.0,1648.0,1640.01,1642.5,1563.0
2024-08-01 10:55:00,1644.8,1646.98,1638.37,1638.37,1876.0,1644.8,1646.98,1638.37,1638.37,1876.0
2024-08-01 11:00:00,1636.27,1636.27,1629.88,1631.38,2921.0,1636.27,1636.27,1629.88,1631.38,2921.0
2024-08-01 11:05:00,1631.14,1631.14,1625.89,1628.67,2287.0,1631.14,1631.14,1625.89,1628.67,2287.0
2024-08-01 11:10:00,1630.47,1631.74,1625.0,1625.43,2600.0,1630.47,1631.74,1625.0,1625.43,2600.0
2024-08-01 11:15:00,1627.0,1627.0,1618.8,1621.97,3069.0,1627.0,1627.0,1618.8,1621.97,3069.0
2024-08-01 11:20:00,1624.86,1625.01,1617.46,1617.46,4111.0,1624.86,1625.01,1617.46,1617.46,4111.0
2024-08-01 11:25:00,1619.26,1621.86,1616.24,1618.08,3569.0,1619.26,1621.86,1616.24,1618.08,3569.0
2024-08-01 11:30:00,1618.38,1619.37,1616.49,1617.5,1614.0,1618.38,1619.37,1616.49,1617.5,1614.0
2024-08-01 11:35:00,1610.0,1612.0,1605.49,1610.0,2692.0,1610.0,1612.0,1605.49,1610.0,2692.0
2024-08-01 11:40:00,1609.77,1609.94,1607.15,1607.21,1055.0,1609.77,1609.94,1607.15,1607.21,1055.0
2024-08-01 11:45:00,1605.5,1609.0,1605.5,1609.0,1852.0,1605.5,1609.0,1605.5,1609.0,1852.0
2024-08-01 11:50:00,1608.0,1613.45,1605.18,1611.0,2559.0,1608.0,1613.45,1605.18,1611.0,2559.0
2024-08-01 11:55:00,1610.93,1610.93,1608.16,1610.54,849.0,1610.93,1610.93,1608.16,1610.54,849.0
2024-08-01 12:00:00,1607.01,1608.61,1606.02,1608.61,1422.0,1607.01,1608.61,1606.02,1608.61,1422.0
2024-08-01 12:05:00,1609.7,1613.5,1609.7,1610.92,1049.0,1609.7,1613.5,1609.7,1610.92,1049.0
2024-08-01 12:10:00,1611.0,1612.02,1607.01,1608.06,904.0,1611.0,1612.02,1607.01,1608.06,904.0
2024-08-01 12:15:00,1612.0,1613.05,1611.99,1612.29,2204.0,1612.0,1613.05,1611.99,1612.29,2204.0
2024-08-01 12:20:00,1612.29,1613.91,1605.81,1605.81,4440.0,1612.29,1613.91,1605.81,1605.81,4440.0
2024-08-01 12:25:00,1605.74,1610.5,1605.73,1610.5,2400.0,1605.74,1610.5,1605.73,1610.5,2400.0
2024-08-01 12:30:00,1605.0,1605.38,1603.0,1603.0,744.0,1605.0,1605.38,1603.0,1603.0,744.0
2024-08-01 12:35:00,1602.58,1606.33,1598.44,1598.44,2350.0,1602.58,1606.33,1598.44,1598.44,2350.0
2024-08-01 12:40:00,1599.94,1604.4,1599.94,1600.03,5074.0,1599.94,1604.4,1599.94,1600.03,5074.0
2024-08-01 12:45:00,1603.85,1612.0,1603.85,1611.99,1000.0,1603.85,1612.0,1603.85,1611.99,1000.0
2024-08-01 12:50:00,1611.53,1612.0,1611.52,1612.0,203.0,1611.53,1612.0,1611.52,1612.0,203.0
2024-08-01 12:55:00,1609.37,1609.37,1609.37,1609.37,103.0,1609.37,1609.37,1609.37,1609.37,103.0
2024-08-01 13:00:00,1611.7,1611.7,1611.7,1611.7,100.0,1611.7,1611.7,1611.7,1611.7,100.0
2024-08-01 13:05:00,1614.1,1614.1,1609.27,1609.27,768.0,1614.1,1614.1,1609.27,1609.27,768.0
2024-08-01 13:10:00,1612.0,1612.0,1610.02,1610.02,611.0,1612.0,1612.0,1610.02,1610.02,611.0
2024-08-01 13:15:00,1610.31,1610.31,1606.91,1608.37,400.0,1610.31,1610.31,1606.91,1608.37,400.0
2024-08-01 13:20:00,1607.96,1607.96,1607.2,1607.2,240.0,1607.96,1607.96,1607.2,1607.2,240.0
2024-08-01 13:25:00,1607.61,1609.0,1604.2,1604.2,925.0,1607.61,1609.0,1604.2,1604.2,925.0
2024-08-01 13:30:00,1602.01,1605.0,1600.87,1600.87,1200.0,1602.01,1605.0,1600.87,1600.87,1200.0
2024-08-01 13:35:00,1602.99,1605.0,1595.0,1595.0,2886.0,1602.99,1605.0,1595.0,1595.0,2886.0
2024-08-01 13:40:00,1595.24,1597.0,1592.21,1592.3,2082.0,1595.24,1597.0,1592.21,1592.3,2082.0
2024-08-01 13:45:00,1595.45,1595.5,1594.0,1594.0,550.0,1595.45,1595.5,1594.0,1594.0,550.0
2024-08-01 13:50:00,1594.11,1594.8,1594.0,1594.79,400.0,1594.11,1594.8,1594.0,1594.79,400.0
2024-08-01 13:55:00,1592.2,1600.0,1592.2,1600.0,1701.0,1592.2,1600.0,1592.2,1600.0,1701.0
2024-08-01 14:00:00,1599.99,1602.31,1595.47,1598.09,3264.0,1599.99,1602.31,1595.47,1598.09,3264.0
2024-08-01 14:05:00,1597.45,1597.45,1597.44,1597.45,100.0,1597.45,1597.45,1597.44,1597.45,100.0
2024-08-01 14:10:00,1597.05,1597.05,1595.0,1595.0,418.0,1597.05,1597.05,1595.0,1595.0,418.0
2024-08-01 14:15:00,1593.0,1593.36,1586.46,1588.24,1826.0,1593.0,1593.36,1586.46,1588.24,1826.0
2024-08-01 14:20:00,1589.08,1589.08,1586.09,1586.09,1700.0,1589.08,1589.08,1586.09,1586.09,1700.0
2024-08-01 14:25:00,1586.0,1586.0,1581.04,1585.33,5643.0,1586.0,1586.0,1581.04,1585.33,5643.0
2024-08-01 14:30:00,1587.02,1587.02,1583.61,1585.0,1618.0,1587.02,1587.02,1583.61,1585.0,1618.0
2024-08-01 14:35:00,1585.27,1587.0,1583.12,1585.75,2501.0,1585.27,1587.0,1583.12,1585.75,2501.0
2024-08-01 14:40:00,1587.93,1588.2,1583.0,1583.22,1646.0,1587.93,1588.2,1583.0,1583.22,1646.0
2024-08-01 14:45:00,1580.0,1580.0,1580.0,1580.0,200.0,1580.0,1580.0,1580.0,1580.0,200.0
2024-08-01 14:50:00,1580.61,1582.85,1579.78,1580.0,1036.0,1580.61,1582.85,1579.78,1580.0,1036.0
2024-08-01 14:55:00,1582.5,1588.0,1581.62,1584.95,5304.0,1582.5,1588.0,1581.62,1584.95,5304.0
2024-08-01 15:00:00,1584.95,1588.0,1584.23,1586.12,1900.0,1584.95,1588.0,1584.23,1586.12,1900.0
2024-08-01 15:05:00,1584.09,1586.5,1580.81,1581.84,2000.0,1584.09,1586.5,1580.81,1581.84,2000.0
2024-08-01 15:10:00,1581.35,1588.96,1581.35,1586.5,4341.0,1581.35,1588.96,1581.35,1586.5,4341.0
2024-08-01 15:15:00,1586.11,1587.6,1582.11,1587.6,2527.0,1586.11,1587.6,1582.11,1587.6,2527.0
2024-08-01 15:20:00,1588.92,1591.81,1586.6,1591.76,2744.0,1588.92,1591.81,1586.6,1591.76,2744.0
2024-08-01 15:25:00,1592.0,1598.08,1592.0,1598.08,2866.0,1592.0,1598.08,1592.0,1598.08,2866.0
2024-08-01 15:30:00,1599.64,1607.45,1599.64,1604.57,1657.0,1599.64,1607.45,1599.64,1604.57,1657.0
2024-08-01 15:35:00,1601.53,1604.3,1599.47,1603.15,2191.0,1601.53,1604.3,1599.47,1603.15,2191.0
2024-08-01 15:40:00,1604.15,1604.15,1598.0,1600.38,3123.0,1604.15,1604.15,1598.0,1600.38,3123.0
2024-08-01 15:45:00,1601.85,1606.03,1601.85,1606.03,4215.0,1601.85,1606.03,1601.85,1606.03,4215.0
2024-08-01 15:50:00,1606.0,1608.86,1602.22,1604.38,7161.0,1606.0,1608.86,1602.22,1604.38,7161.0
2024-08-01 15:55:00,1606.82,1606.82,1600.9,1604.23,11592.0,1606.82,1606.82,1600.9,1604.23,11592.0
2024-08-02 09:30:00,1701.21,1743.07,1692.96,1721.0,42460.0,1701.21,1743.07,1692.96,1721.0,42460.0
2024-08-02 09:35:00,1727.91,1778.0,1725.91,1770.0,17763.0,1727.91,1778.0,1725.91,1770.0,17763.0
2024-08-02 09:40:00,1775.77,1786.98,1747.37,1754.38,13123.0,1775.77,1786.98,1747.37,1754.38,13123.0
2024-08-02 09:45:00,1754.38,1760.0,1730.33,1737.95,7161.0,1754.38,1760.0,1730.33,1737.95,7161.0
2024-08-02 09:50:00,1735.56,1759.05,1735.56,1740.0,9106.0,1735.56,1759.05,1735.56,1740.0,9106.0
2024-08-02 09:55:00,1738.25,1747.45,1721.61,1747.45,6829.0,1738.25,1747.45,1721.61,1747.45,6829.0
2024-08-02 10:00:00,1742.0,1771.5,1740.5,1760.85,15778.0,1742.0,1771.5,1740.5,1760.85,15778.0
2024-08-02 10:05:00,1755.0,1760.85,1750.0,1760.46,17541.0,1755.0,1760.85,1750.0,1760.46,17541.0
2024-08-02 10:10:00,1760.95,1765.06,1752.05,1754.02,4127.0,1760.95,1765.06,1752.05,1754.02,4127.0
2024-08-02 10:15:00,1755.0,1761.11,1746.49,1750.19,4112.0,1755.0,1761.11,1746.49,1750.19,4112.0
2024-08-02 10:20:00,1752.26,1768.62,1752.18,1763.61,4490.0,1752.26,1768.62,1752.18,1763.61,4490.0
2024-08-02 10:25:00,1763.0,1768.57,1752.69,1754.75,4176.0,1763.0,1768.57,1752.69,1754.75,4176.0
2024-08-02 10:30:00,1752.31,1761.9,1748.26,1749.0,3164.0,1752.31,1761.9,1748.26,1749.0,3164.0
2024-08-02 10:35:00,1749.0,1767.99,1748.58,1754.33,3979.0,1749.0,1767.99,1748.58,1754.33,3979.0
2024-08-02 10:40:00,1755.0,1759.96,1751.0,1755.83,2666.0,1755.0,1759.96,1751.0,1755.83,2666.0
2024-08-02 10:45:00,1755.75,1765.23,1754.93,1762.76,4328.0,1755.75,1765.23,1754.93,1762.76,4328.0
2024-08-02 10:50:00,1765.81,1765.96,1754.73,1754.73,3533.0,1765.81,1765.96,1754.73,1754.73,3533.0
2024-08-02 10:55:00,1759.53,1759.53,1747.1,1747.1,3122.0,1759.53,1759.53,1747.1,1747.1,3122.0
2024-08-02 11:00:00,1747.0,1749.0,1732.0,1732.13,7829.0,1747.0,1749.0,1732.0,1732.13,7829.0
2024-08-02 11:05:00,1735.19,1741.56,1734.22,1741.56,4873.0,1735.19,1741.56,1734.22,1741.56,4873.0
2024-08-02 11:10:00,1748.42,1762.11,1748.42,1758.03,2583.0,1748.42,1762.11,1748.42,1758.03,2583.0
2024-08-02 11:15:00,1758.27,1758.27,1753.61,1753.62,625.0,1758.27,1758.27,1753.61,1753.62,625.0
2024-08-02 11:20:00,1750.78,1751.89,1745.12,1751.88,1841.0,1750.78,1751.89,1745.12,1751.88,1841.0
2024-08-02 11:25:00,1749.46,1753.79,1747.43,1752.87,2420.0,1749.46,1753.79,1747.43,1752.87,2420.0
2024-08-02 11:30:00,1752.49,1755.0,1752.39,1753.0,1075.0,1752.49,1755.0,1752.39,1753.0,1075.0
2024-08-02 11:35:00,1751.83,1754.65,1749.39,1754.65,2265.0,1751.83,1754.65,1749.39,1754.65,2265.0
2024-08-02 11:40:00,1756.63,1764.66,1755.62,1762.25,1990.0,1756.63,1764.66,1755.62,1762.25,1990.0
2024-08-02 11:45:00,1761.53,1762.51,1756.94,1758.05,3904.0,1761.53,1762.51,1756.94,1758.05,3904.0
2024-08-02 11:50:00,1757.97,1770.65,1757.97,1770.65,1697.0,1757.97,1770.65,1757.97,1770.65,1697.0
2024-08-02 11:55:00,1767.29,1770.83,1764.97,1767.54,1593.0,1767.29,1770.83,1764.97,1767.54,1593.0
2024-08-02 12:00:00,1770.1,1770.1,1757.09,1758.2,4115.0,1770.1,1770.1,1757.09,1758.2,4115.0
2024-08-02 12:05:00,1755.71,1758.05,1755.0,1755.0,600.0,1755.71,1758.05,1755.0,1755.0,600.0
2024-08-02 12:10:00,1754.89,1763.9,1754.89,1763.9,978.0,1754.89,1763.9,1754.89,1763.9,978.0
2024-08-02 12:15:00,1763.05,1770.02,1763.0,1770.02,3309.0,1763.05,1770.02,1763.0,1770.02,3309.0
2024-08-02 12:20:00,1772.18,1776.54,1769.36,1775.25,5477.0,1772.18,1776.54,1769.36,1775.25,5477.0
2024-08-02 12:25:00,1773.49,1784.98,1770.0,1776.22,5922.0,1773.49,1784.98,1770.0,1776.22,5922.0
2024-08-02 12:30:00,1770.0,1772.7,1769.99,1770.0,3156.0,1770.0,1772.7,1769.99,1770.0,3156.0
2024-08-02 12:35:00,1770.0,1771.98,1768.82,1768.83,945.0,1770.0,1771.98,1768.82,1768.83,945.0
2024-08-02 12:40:00,1769.17,1775.0,1769.16,1769.83,2337.0,1769.17,1775.0,1769.16,1769.83,2337.0
2024-08-02 12:45:00,1769.54,1769.62,1767.0,1769.44,1773.0,1769.54,1769.62,1767.0,1769.44,1773.0
2024-08-02 12:50:00,1766.4,1767.31,1764.64,1767.13,1118.0,1766.4,1767.31,1764.64,1767.13,1118.0
2024-08-02 12:55:00,1765.25,1769.0,1764.68,1768.81,1016.0,1765.25,1769.0,1764.68,1768.81,1016.0
2024-08-02 13:00:00,1767.38,1771.0,1766.55,1771.0,2445.0,1767.38,1771.0,1766.55,1771.0,2445.0
2024-08-02 13:05:00,1772.0,1775.0,1771.5,1772.0,1920.0,1772.0,1775.0,1771.5,1772.0,1920.0
2024-08-02 13:10:00,1774.99,1777.5,1774.99,1777.5,300.0,1774.99,1777.5,1774.99,1777.5,300.0
2024-08-02 13:15:00,1779.5,1780.0,1776.17,1778.47,1000.0,1779.5,1780.0,1776.17,1778.47,1000.0
2024-08-02 13:20:00,1774.9,1783.43,1771.0,1771.9,2005.0,1774.9,1783.43,1771.0,1771.9,2005.0
2024-08-02 13:25:00,1771.96,1772.0,1762.8,1762.8,1200.0,1771.96,1772.0,1762.8,1762.8,1200.0
2024-08-02 13:30:00,1763.11,1763.11,1755.23,1756.68,1500.0,1763.11,1763.11,1755.23,1756.68,1500.0
2024-08-02 13:35:00,1756.2,1756.37,1754.34,1755.49,1221.0,1756.2,1756.37,1754.34,1755.49,1221.0
2024-08-02 13:40:00,1756.03,1761.34,1754.86,1760.1,926.0,1756.03,1761.34,1754.86,1760.1,926.0
2024-08-02 13:45:00,1760.75,1760.75,1758.72,1758.72,677.0,1760.75,1760.75,1758.72,1758.72,677.0
2024-08-02 13:50:00,1758.97,1758.97,1756.49,1756.49,500.0,1758.97,1758.97,1756.49,1756.49,500.0
2024-08-02 13:55:00,1756.0,1756.5,1755.99,1756.5,800.0,1756.0,1756.5,1755.99,1756.5,800.0
2024-08-02 14:00:00,1757.68,1757.84,1755.62,1757.84,933.0,1757.68,1757.84,1755.62,1757.84,933.0
2024-08-02 14:05:00,1755.03,1760.47,1755.03,1756.36,1423.0,1755.03,1760.47,1755.03,1756.36,1423.0
2024-08-02 14:10:00,1758.0,1758.0,1756.36,1756.36,300.0,1758.0,1758.0,1756.36,1756.36,300.0
2024-08-02 14:15:00,1756.54,1758.07,1755.0,1755.0,1550.0,1756.54,1758.07,1755.0,1755.0,1550.0
2024-08-02 14:20:00,1760.0,1760.0,1759.99,1760.0,300.0,1760.0,1760.0,1759.99,1760.0,300.0
2024-08-02 14:25:00,1760.47,1763.47,1759.25,1762.05,2351.0,1760.47,1763.47,1759.25,1762.05,2351.0
2024-08-02 14:30:00,1762.37,1766.16,1762.37,1766.15,1333.0,1762.37,1766.16,1762.37,1766.15,1333.0
2024-08-02 14:35:00,1763.03,1767.93,1759.0,1763.61,2115.0,1763.03,1767.93,1759.0,1763.61,2115.0
2024-08-02 14:40:00,1763.25,1764.36,1762.03,1763.7,683.0,1763.25,1764.36,1762.03,1763.7,683.0
2024-08-02 14:45:00,1761.57,1763.16,1759.39,1759.39,1085.0,1761.57,1763.16,1759.39,1759.39,1085.0
2024-08-02 14:50:00,1760.75,1760.75,1760.74,1760.75,500.0,1760.75,1760.75,1760.74,1760.75,500.0
2024-08-02 14:55:00,1764.0,1764.0,1764.0,1764.0,100.0,1764.0,1764.0,1764.0,1764.0,100.0
2024-08-02 15:00:00,1758.29,1759.0,1758.29,1759.0,400.0,1758.29,1759.0,1758.29,1759.0,400.0
2024-08-02 15:05:00,1760.56,1762.6,1760.55,1762.6,821.0,1760.56,1762.6,1760.55,1762.6,821.0
2024-08-02 15:10:00,1761.33,1764.96,1757.89,1764.96,2156.0,1761.33,1764.96,1757.89,1764.96,2156.0
2024-08-02 15:15:00,1759.81,1763.16,1759.81,1763.16,814.0,1759.81,1763.16,1759.81,1763.16,814.0
2024-08-02 15:20:00,1761.77,1763.43,1759.85,1763.26,1805.0,1761.77,1763.43,1759.85,1763.26,1805.0
2024-08-02 15:25:00,1764.38,1770.0,1761.29,1765.1,5698.0,1764.38,1770.0,1761.29,1765.1,5698.0
2024-08-02 15:30:00,1765.35,1771.88,1762.85,1770.9,4579.0,1765.35,1771.88,1762.85,1770.9,4579.0
2024-08-02 15:35:00,1770.44,1770.44,1768.0,1768.36,8031.0,1770.44,1770.44,1768.0,1768.36,8031.0
2024-08-02 15:40:00,1768.02,1770.01,1766.34,1767.6,1557.0,1768.02,1770.01,1766.34,1767.6,1557.0
2024-08-02 15:45:00,1767.61,1771.76,1766.23,1770.61,2227.0,1767.61,1771.76,1766.23,1770.61,2227.0
2024-08-02 15:50:00,1767.11,1775.0,1766.73,1773.3,4006.0,1767.11,1775.0,1766.73,1773.3,4006.0
2024-08-02 15:55:00,1773.72,1778.37,1772.05,1777.71,20942.0,1773.72,1778.37,1772.05,1777.71,20942.0
2024-08-05 09:30:00,1669.13,1715.0,1656.73,1704.13,23321.0,1669.13,1715.0,1656.73,1704.13,23321.0
2024-08-05 09:35:00,1705.01,1723.01,1702.0,1720.0,6091.0,1705.01,1723.01,1702.0,1720.0,6091.0
2024-08-05 09:40:00,1717.52,1720.49,1704.8,1711.65,9308.0,1717.52,1720.49,1704.8,1711.65,9308.0
2024-08-05 09:45:00,1710.13,1743.03,1710.13,1729.19,26771.0,1710.13,1743.03,1710.13,1729.19,26771.0
2024-08-05 09:50:00,1729.19,1738.57,1725.02,1733.1,8530.0,1729.19,1738.57,1725.02,1733.1,8530.0
2024-08-05 09:55:00,1733.1,1738.12,1726.77,1735.76,5733.0,1733.1,1738.12,1726.77,1735.76,5733.0
2024-08-05 10:00:00,1741.03,1750.0,1736.7,1736.7,4304.0,1741.03,1750.0,1736.7,1736.7,4304.0
2024-08-05 10:05:00,1732.09,1734.89,1724.42,1732.89,6937.0,1732.09,1734.89,1724.42,1732.89,6937.0
2024-08-05 10:10:00,1730.21,1734.45,1726.62,1734.45,1450.0,1730.21,1734.45,1726.62,1734.45,1450.0
2024-08-05 10:15:00,1737.58,1745.96,1736.78,1745.22,4822.0,1737.58,1745.96,1736.78,1745.22,4822.0
2024-08-05 10:20:00,1745.22,1753.07,1742.8,1748.3,3476.0,1745.22,1753.07,1742.8,1748.3,3476.0
2024-08-05 10:25:00,1753.29,1753.29,1732.74,1734.61,6320.0,1753.29,1753.29,1732.74,1734.61,6320.0
2024-08-05 10:30:00,1731.97,1744.05,1731.41,1743.7,1200.0,1731.97,1744.05,1731.41,1743.7,1200.0
2024-08-05 10:35:00,1745.17,1754.49,1741.23,1754.49,726.0,1745.17,1754.49,1741.23,1754.49,726.0
2024-08-05 10:40:00,1748.38,1748.38,1737.75,1744.59,2058.0,1748.38,1748.38,1737.75,1744.59,2058.0
2024-08-05 10:45:00,1748.0,1753.46,1748.0,1753.46,1942.0,1748.0,1753.46,1748.0,1753.46,1942.0
2024-08-05 10:50:00,1752.43,1759.2,1750.0,1756.17,1709.0,1752.43,1759.2,1750.0,1756.17,1709.0
2024-08-05 10:55:00,1756.17,1756.17,1745.75,1748.82,4083.0,1756.17,1756.17,1745.75,1748.82,4083.0
2024-08-05 11:00:00,1753.18,1758.93,1750.19,1758.93,4680.0,1753.18,1758.93,1750.19,1758.93,4680.0
2024-08-05 11:05:00,1763.03,1774.99,1756.12,1771.28,8469.0,1763.03,1774.99,1756.12,1771.28,8469.0
2024-08-05 11:10:00,1773.03,1793.0,1773.03,1785.07,4370.0,1773.03,1793.0,1773.03,1785.07,4370.0
2024-08-05 11:15:00,1789.47,1795.76,1787.36,1794.16,5276.0,1789.47,1795.76,1787.36,1794.16,5276.0
2024-08-05 11:20:00,1795.78,1803.76,1786.54,1793.97,5606.0,1795.78,1803.76,1786.54,1793.97,5606.0
2024-08-05 11:25:00,1793.46,1802.73,1790.17,1796.99,14511.0,1793.46,1802.73,1790.17,1796.99,14511.0
2024-08-05 11:30:00,1796.36,1802.54,1786.5,1786.51,4218.0,1796.36,1802.54,1786.5,1786.51,4218.0
2024-08-05 11:35:00,1785.58,1795.0,1785.58,1795.0,2626.0,1785.58,1795.0,1785.58,1795.0,2626.0
2024-08-05 11:40:00,1794.12,1794.12,1780.08,1781.69,2004.0,1794.12,1794.12,1780.08,1781.69,2004.0
2024-08-05 11:45:00,1782.06,1789.19,1782.06,1786.48,1253.0,1782.06,1789.19,1782.06,1786.48,1253.0
2024-08-05 11:50:00,1782.51,1791.13,1782.51,1791.13,1829.0,1782.51,1791.13,1782.51,1791.13,1829.0
2024-08-05 11:55:00,1789.37,1795.66,1788.82,1793.3,3272.0,1789.37,1795.66,1788.82,1793.3,3272.0
2024-08-05 12:00:00,1792.76,1798.47,1788.56,1794.8,1701.0,1792.76,1798.47,1788.56,1794.8,1701.0
2024-08-05 12:05:00,1793.65,1801.6,1788.97,1801.6,5498.0,1793.65,1801.6,1788.97,1801.6,5498.0
2024-08-05 12:10:00,1801.6,1808.85,1801.58,1806.07,1200.0,1801.6,1808.85,1801.58,1806.07,1200.0
2024-08-05 12:15:00,1803.0,1807.66,1803.0,1806.96,1666.0,1803.0,1807.66,1803.0,1806.96,1666.0
2024-08-05 12:20:00,1809.6,1818.0,1808.0,1818.0,1670.0,1809.6,1818.0,1808.0,1818.0,1670.0
2024-08-05 12:25:00,1818.04,1820.0,1812.37,1819.7,3541.0,1818.04,1820.0,1812.37,1819.7,3541.0
2024-08-05 12:30:00,1815.04,1816.75,1806.0,1810.4,2293.0,1815.04,1816.75,1806.0,1810.4,2293.0
2024-08-05 12:35:00,1806.24,1811.13,1797.81,1797.81,1700.0,1806.24,1811.13,1797.81,1797.81,1700.0
2024-08-05 12:40:00,1797.0,1800.0,1796.58,1800.0,521.0,1797.0,1800.0,1796.58,1800.0,521.0
2024-08-05 12:45:00,1800.62,1803.77,1797.0,1799.34,1609.0,1800.62,1803.77,1797.0,1799.34,1609.0
2024-08-05 12:50:00,1797.16,1797.86,1793.9,1794.78,1000.0,1797.16,1797.86,1793.9,1794.78,1000.0
2024-08-05 12:55:00,1787.02,1790.19,1785.1,1790.19,1200.0,1787.02,1790.19,1785.1,1790.19,1200.0
2024-08-05 13:00:00,1789.84,1794.33,1789.83,1791.98,523.0,1789.84,1794.33,1789.83,1791.98,523.0
2024-08-05 13:05:00,1792.34,1798.48,1791.21,1795.18,2300.0,1792.34,1798.48,1791.21,1795.18,2300.0
2024-08-05 13:10:00,1795.61,1801.66,1793.18,1801.66,1434.0,1795.61,1801.66,1793.18,1801.66,1434.0
2024-08-05 13:15:00,1802.2,1803.8,1800.7,1803.8,2162.0,1802.2,1803.8,1800.7,1803.8,2162.0
2024-08-05 13:20:00,1804.12,1809.24,1804.12,1804.66,1250.0,1804.12,1809.24,1804.12,1804.66,1250.0
2024-08-05 13:25:00,1803.81,1807.78,1802.58,1802.58,1100.0,1803.81,1807.78,1802.58,1802.58,1100.0
2024-08-05 13:30:00,1807.51,1814.0,1806.55,1814.0,1917.0,1807.51,1814.0,1806.55,1814.0,1917.0
2024-08-05 13:35:00,1810.36,1814.07,1806.81,1806.82,1903.0,1810.36,1814.07,1806.81,1806.82,1903.0
2024-08-05 13:40:00,1809.07,1810.65,1804.69,1805.38,1200.0,1809.07,1810.65,1804.69,1805.38,1200.0
2024-08-05 13:45:00,1807.7,1811.49,1802.85,1803.03,5700.0,1807.7,1811.49,1802.85,1803.03,5700.0
2024-08-05 13:50:00,1804.78,1805.33,1798.76,1803.02,1033.0,1804.78,1805.33,1798.76,1803.02,1033.0
2024-08-05 13:55:00,1796.63,1796.64,1796.48,1796.48,232.0,1796.63,1796.64,1796.48,1796.48,232.0
2024-08-05 14:00:00,1795.01,1795.21,1787.0,1790.4,1297.0,1795.01,1795.21,1787.0,1790.4,1297.0
2024-08-05 14:05:00,1787.23,1790.29,1783.25,1783.25,1350.0,1787.23,1790.29,1783.25,1783.25,1350.0
2024-08-05 14:10:00,1784.48,1787.03,1783.2,1784.37,2688.0,1784.48,1787.03,1783.2,1784.37,2688.0
2024-08-05 14:15:00,1781.3,1784.85,1781.29,1783.71,900.0,1781.3,1784.85,1781.29,1783.71,900.0
2024-08-05 14:20:00,1780.41,1780.41,1775.99,1777.42,2088.0,1780.41,1780.41,1775.99,1777.42,2088.0
2024-08-05 14:25:00,1777.41,1777.41,1776.82,1777.4,300.0,1777.41,1777.41,1776.82,1777.4,300.0
2024-08-05 14:30:00,1773.26,1778.0,1772.94,1776.87,1873.0,1773.26,1778.0,1772.94,1776.87,1873.0
2024-08-05 14:35:00,1777.27,1781.07,1776.06,1778.4,1800.0,1777.27,1781.07,1776.06,1778.4,1800.0
2024-08-05 14:40:00,1776.89,1777.74,1775.6,1775.91,1200.0,1776.89,1777.74,1775.6,1775.91,1200.0
2024-08-05 14:45:00,1774.0,1777.8,1772.63,1777.8,772.0,1774.0,1777.8,1772.63,1777.8,772.0
2024-08-05 14:50:00,1781.22,1783.34,1779.48,1781.75,1400.0,1781.22,1783.34,1779.48,1781.75,1400.0
2024-08-05 14:55:00,1779.17,1780.53,1776.54,1780.53,2300.0,1779.17,1780.53,1776.54,1780.53,2300.0
2024-08-05 15:00:00,1784.07,1788.39,1784.07,1785.86,900.0,1784.07,1788.39,1784.07,1785.86,900.0
2024-08-05 15:05:00,1783.7,1783.7,1780.18,1780.18,1209.0,1783.7,1783.7,1780.18,1780.18,1209.0
2024-08-05 15:10:00,1779.15,1782.23,1779.15,1782.23,700.0,1779.15,1782.23,1779.15,1782.23,700.0
2024-08-05 15:15:00,1784.7,1785.06,1781.3,1784.4,1000.0,1784.7,1785.06,1781.3,1784.4,1000.0
2024-08-05 15:20:00,1786.5,1786.72,1782.95,1782.95,550.0,1786.5,1786.72,1782.95,1782.95,550.0
2024-08-05 15:25:00,1782.48,1784.83,1782.46,1784.83,1855.0,1782.48,1784.83,1782.46,1784.83,1855.0
2024-08-05 15:30:00,1784.01,1785.77,1783.1,1785.77,1100.0,1784.01,1785.77,1783.1,1785.77,1100.0
2024-08-05 15:35:00,1786.67,1788.92,1783.51,1783.51,2423.0,1786.67,1788.92,1783.51,1783.51,2423.0
2024-08-05 15:40:00,1786.0,1786.18,1778.16,1778.52,4171.0,1786.0,1786.18,1778.16,1778.52,4171.0
2024-08-05 15:45:00,1780.0,1780.22,1776.09,1778.07,2283.0,1780.0,1780.22,1776.09,1778.07,2283.0
2024-08-05 15:50:00,1781.39,1788.67,1774.73,1775.24,6728.0,1781.39,1788.67,1774.73,1775.24,6728.0
2024-08-05 15:55:00,1773.91,1780.24,1768.9,1777.4,22623.0,1773.91,1780.24,1768.9,1777.4,22623.0
2024-08-06 09:30:00,1788.4,1790.19,1783.37,1787.0,5225.0,1788.4,1790.19,1783.37,1787.0,5225.0
2024-08-06 09:35:00,1781.34,1787.21,1781.19,1785.1,7657.0,1781.34,1787.21,1781.19,1785.1,7657.0
2024-08-06 09:40:00,1785.1,1788.05,1776.01,1781.78,3408.0,1785.1,1788.05,1776.01,1781.78,3408.0
2024-08-06 09:45:00,1781.32,1789.58,1781.0,1785.0,4335.0,1781.32,1789.58,1781.0,1785.0,4335.0
2024-08-06 09:50:00,1785.96,1790.0,1785.76,1787.55,1999.0,1785.96,1790.0,1785.76,1787.55,1999.0
2024-08-06 09:55:00,1785.76,1793.21,1783.5,1783.92,2389.0,1785.76,1793.21,1783.5,1783.92,2389.0
2024-08-06 10:00:00,1784.21,1792.62,1784.2,1792.62,1319.0,1784.21,1792.62,1784.2,1792.62,1319.0
2024-08-06 10:05:00,1790.03,1820.0,1789.36,1820.0,4259.0,1790.03,1820.0,1789.36,1820.0,4259.0
2024-08-06 10:10:00,1817.59,1821.89,1803.43,1803.43,5842.0,1817.59,1821.89,1803.43,1803.43,5842.0
2024-08-06 10:15:00,1800.35,1806.62,1800.35,1806.62,800.0,1800.35,1806.62,1800.35,1806.62,800.0
2024-08-06 10:20:00,1809.22,1809.22,1805.64,1807.5,400.0,1809.22,1809.22,1805.64,1807.5,400.0
2024-08-06 10:25:00,1804.14,1810.0,1797.26,1805.86,3872.0,1804.14,1810.0,1797.26,1805.86,3872.0
2024-08-06 10:30:00,1804.82,1819.31,1804.81,1819.31,3555.0,1804.82,1819.31,1804.81,1819.31,3555.0
2024-08-06 10:35:00,1820.0,1830.0,1820.0,1823.62,4543.0,1820.0,1830.0,1820.0,1823.62,4543.0
2024-08-06 10:40:00,1826.0,1833.07,1826.0,1830.16,3094.0,1826.0,1833.07,1826.0,1830.16,3094.0
2024-08-06 10:45:00,1831.0,1835.0,1831.0,1833.09,2515.0,1831.0,1835.0,1831.0,1833.09,2515.0
2024-08-06 10:50:00,1832.66,1838.0,1832.66,1836.0,2251.0,1832.66,1838.0,1832.66,1836.0,2251.0
2024-08-06 10:55:00,1836.38,1836.38,1827.47,1833.13,2666.0,1836.38,1836.38,1827.47,1833.13,2666.0
2024-08-06 11:00:00,1831.48,1837.03,1830.29,1834.43,2528.0,1831.48,1837.03,1830.29,1834.43,2528.0
2024-08-06 11:05:00,1833.21,1846.88,1833.21,1843.74,9227.0,1833.21,1846.88,1833.21,1843.74,9227.0
2024-08-06 11:10:00,1843.73,1848.8,1839.5,1848.8,7342.0,1843.73,1848.8,1839.5,1848.8,7342.0
2024-08-06 11:15:00,1843.99,1846.0,1835.3,1842.13,4915.0,1843.99,1846.0,1835.3,1842.13,4915.0
2024-08-06 11:20:00,1839.34,1850.0,1836.15,1849.19,3743.0,1839.34,1850.0,1836.15,1849.19,3743.0
2024-08-06 11:25:00,1844.37,1849.3,1844.37,1844.83,1872.0,1844.37,1849.3,1844.37,1844.83,1872.0
2024-08-06 11:30:00,1849.01,1849.01,1836.51,1836.93,7735.0,1849.01,1849.01,1836.51,1836.93,7735.0
2024-08-06 11:35:00,1837.18,1837.82,1831.1,1833.77,2871.0,1837.18,1837.82,1831.1,1833.77,2871.0
2024-08-06 11:40:00,1834.08,1837.0,1833.58,1837.0,2200.0,1834.08,1837.0,1833.58,1837.0,2200.0
2024-08-06 11:45:00,1839.99,1839.99,1835.52,1837.81,1414.0,1839.99,1839.99,1835.52,1837.81,1414.0
2024-08-06 11:50:00,1840.0,1840.86,1836.55,1838.5,1690.0,1840.0,1840.86,1836.55,1838.5,1690.0
2024-08-06 11:55:00,1843.77,1843.77,1838.88,1839.99,1874.0,1843.77,1843.77,1838.88,1839.99,1874.0
2024-08-06 12:00:00,1839.99,1847.0,1839.98,1845.48,2991.0,1839.99,1847.0,1839.98,1845.48,2991.0
2024-08-06 12:05:00,1839.39,1839.4,1839.39,1839.39,200.0,1839.39,1839.4,1839.39,1839.39,200.0
2024-08-06 12:10:00,1841.73,1842.06,1839.32,1841.82,1000.0,1841.73,1842.06,1839.32,1841.82,1000.0
2024-08-06 12:15:00,1844.63,1845.92,1842.66,1844.37,1406.0,1844.63,1845.92,1842.66,1844.37,1406.0
2024-08-06 12:20:00,1842.36,1842.36,1838.56,1838.56,1600.0,1842.36,1842.36,1838.56,1838.56,1600.0
2024-08-06 12:25:00,1838.6,1841.19,1838.59,1839.32,1183.0,1838.6,1841.19,1838.59,1839.32,1183.0
2024-08-06 12:30:00,1842.66,1845.69,1842.66,1845.69,300.0,1842.66,1845.69,1842.66,1845.69,300.0
2024-08-06 12:35:00,1844.56,1847.11,1841.72,1841.72,1240.0,1844.56,1847.11,1841.72,1841.72,1240.0
2024-08-06 12:40:00,1842.09,1842.09,1842.09,1842.09,100.0,1842.09,1842.09,1842.09,1842.09,100.0
2024-08-06 12:45:00,1844.68,1844.69,1839.96,1840.45,1215.0,1844.68,1844.69,1839.96,1840.45,1215.0
2024-08-06 12:50:00,1843.95,1843.95,1841.93,1841.94,300.0,1843.95,1843.95,1841.93,1841.94,300.0
2024-08-06 12:55:00,1843.76,1843.76,1843.07,1843.08,400.0,1843.76,1843.76,1843.07,1843.08,400.0
2024-08-06 13:00:00,1842.78,1849.0,1842.77,1849.0,1708.0,1842.78,1849.0,1842.77,1849.0,1708.0
2024-08-06 13:05:00,1845.01,1845.01,1845.0,1845.0,307.0,1845.01,1845.01,1845.0,1845.0,307.0
2024-08-06 13:10:00,1844.13,1844.13,1841.24,1842.92,1092.0,1844.13,1844.13,1841.24,1842.92,1092.0
2024-08-06 13:15:00,1843.08,1843.1,1839.31,1840.3,2909.0,1843.08,1843.1,1839.31,1840.3,2909.0
2024-08-06 13:20:00,1841.24,1845.0,1841.23,1842.51,2592.0,1841.24,1845.0,1841.23,1842.51,2592.0
2024-08-06 13:25:00,1845.0,1845.06,1845.0,1845.06,300.0,1845.0,1845.06,1845.0,1845.06,300.0
2024-08-06 13:30:00,1847.47,1847.72,1846.73,1847.72,649.0,1847.47,1847.72,1846.73,1847.72,649.0
2024-08-06 13:35:00,1846.89,1848.34,1846.89,1848.34,200.0,1846.89,1848.34,1846.89,1848.34,200.0
2024-08-06 13:40:00,1847.37,1849.18,1842.56,1844.05,1990.0,1847.37,1849.18,1842.56,1844.05,1990.0
2024-08-06 13:45:00,1843.89,1843.89,1833.18,1835.39,8012.0,1843.89,1843.89,1833.18,1835.39,8012.0
2024-08-06 13:50:00,1835.39,1839.74,1833.49,1839.74,1300.0,1835.39,1839.74,1833.49,1839.74,1300.0
2024-08-06 13:55:00,1840.6,1841.77,1835.42,1835.94,8828.0,1840.6,1841.77,1835.42,1835.94,8828.0
2024-08-06 14:00:00,1839.0,1840.0,1839.0,1840.0,600.0,1839.0,1840.0,1839.0,1840.0,600.0
2024-08-06 14:05:00,1839.34,1841.79,1838.3,1841.45,1909.0,1839.34,1841.79,1838.3,1841.45,1909.0
2024-08-06 14:10:00,1841.09,1841.74,1840.43,1841.06,800.0,1841.09,1841.74,1840.43,1841.06,800.0
2024-08-06 14:15:00,1840.98,1841.12,1840.97,1841.12,600.0,1840.98,1841.12,1840.97,1841.12,600.0
2024-08-06 14:20:00,1840.4,1842.2,1839.25,1840.42,6350.0,1840.4,1842.2,1839.25,1840.42,6350.0
2024-08-06 14:25:00,1841.42,1841.66,1838.73,1841.16,3299.0,1841.42,1841.66,1838.73,1841.16,3299.0
2024-08-06 14:30:00,1844.0,1845.0,1840.43,1841.63,3048.0,1844.0,1845.0,1840.43,1841.63,3048.0
2024-08-06 14:35:00,1841.63,1843.26,1841.63,1842.36,918.0,1841.63,1843.26,1841.63,1842.36,918.0
2024-08-06 14:40:00,1841.8,1843.01,1841.0,1842.26,2054.0,1841.8,1843.01,1841.0,1842.26,2054.0
2024-08-06 14:45:00,1841.83,1846.4,1841.3,1846.4,1844.0,1841.83,1846.4,1841.3,1846.4,1844.0
2024-08-06 14:50:00,1844.58,1844.58,1843.15,1843.15,434.0,1844.58,1844.58,1843.15,1843.15,434.0
2024-08-06 14:55:00,1844.04,1844.04,1838.04,1838.1,1300.0,1844.04,1844.04,1838.04,1838.1,1300.0
2024-08-06 15:00:00,1837.14,1837.14,1833.47,1834.59,3772.0,1837.14,1837.14,1833.47,1834.59,3772.0
2024-08-06 15:05:00,1834.43,1834.47,1830.55,1830.55,1805.0,1834.43,1834.47,1830.55,1830.55,1805.0
2024-08-06 15:10:00,1835.17,1835.44,1833.09,1833.77,1283.0,1835.17,1835.44,1833.09,1833.77,1283.0
2024-08-06 15:15:00,1833.38,1833.85,1831.72,1831.72,500.0,1833.38,1833.85,1831.72,1831.72,500.0
2024-08-06 15:20:00,1833.06,1837.66,1833.06,1834.36,442.0,1833.06,1837.66,1833.06,1834.36,442.0
2024-08-06 15:25:00,1836.33,1838.0,1836.27,1838.0,612.0,1836.33,1838.0,1836.27,1838.0,612.0
2024-08-06 15:30:00,1838.03,1839.92,1836.06,1837.61,1885.0,1838.03,1839.92,1836.06,1837.61,1885.0
2024-08-06 15:35:00,1837.61,1837.97,1835.01,1836.31,1600.0,1837.61,1837.97,1835.01,1836.31,1600.0
2024-08-06 15:40:00,1833.8,1833.8,1826.98,1826.98,600.0,1833.8,1833.8,1826.98,1826.98,600.0
2024-08-06 15:45:00,1825.82,1825.82,1819.83,1821.38,1200.0,1825.82,1825.82,1819.83,1821.38,1200.0
2024-08-06 15:50:00,1820.06,1824.29,1816.34,1816.97,3355.0,1820.06,1824.29,1816.34,1816.97,3355.0
2024-08-06 15:55:00,1818.27,1818.27,1806.87,1810.39,7078.0,1818.27,1818.27,1806.87,1810.39,7078.0
2024-08-07 09:30:00,1834.88,1839.0,1825.81,1825.81,4752.0,1834.88,1839.0,1825.81,1825.81,4752.0
2024-08-07 09:35:00,1829.0,1844.0,1829.0,1844.0,3732.0,1829.0,1844.0,1829.0,1844.0,3732.0
2024-08-07 09:40:00,1844.42,1855.87,1839.0,1850.46,5238.0,1844.42,1855.87,1839.0,1850.46,5238.0
2024-08-07 09:45:00,1848.01,1856.65,1844.76,1854.5,7304.0,1848.01,1856.65,1844.76,1854.5,7304.0
2024-08-07 09:50:00,1855.52,1870.0,1853.9,1869.27,4800.0,1855.52,1870.0,1853.9,1869.27,4800.0
2024-08-07 09:55:00,1864.16,1867.0,1857.0,1863.98,3180.0,1864.16,1867.0,1857.0,1863.98,3180.0
2024-08-07 10:00:00,1868.0,1878.27,1868.0,1870.01,2948.0,1868.0,1878.27,1868.0,1870.01,2948.0
2024-08-07 10:05:00,1868.31,1871.05,1860.0,1866.86,2033.0,1868.31,1871.05,1860.0,1866.86,2033.0
2024-08-07 10:10:00,1873.1,1873.1,1870.48,1870.58,1031.0,1873.1,1873.1,1870.48,1870.58,1031.0
2024-08-07 10:15:00,1868.81,1870.0,1858.64,1858.64,3611.0,1868.81,1870.0,1858.64,1858.64,3611.0
2024-08-07 10:20:00,1863.33,1869.91,1861.86,1865.98,2711.0,1863.33,1869.91,1861.86,1865.98,2711.0
2024-08-07 10:25:00,1864.34,1867.72,1858.0,1860.45,505.0,1864.34,1867.72,1858.0,1860.45,505.0
2024-08-07 10:30:00,1860.58,1867.5,1860.57,1865.79,1835.0,1860.58,1867.5,1860.57,1865.79,1835.0
2024-08-07 10:35:00,1865.25,1868.21,1861.53,1861.54,1895.0,1865.25,1868.21,1861.53,1861.54,1895.0
2024-08-07 10:40:00,1863.79,1868.97,1863.79,1866.38,769.0,1863.79,1868.97,1863.79,1866.38,769.0
2024-08-07 10:45:00,1868.34,1871.89,1867.03,1867.03,2963.0,1868.34,1871.89,1867.03,1867.03,2963.0
2024-08-07 10:50:00,1866.17,1866.79,1866.17,1866.74,919.0,1866.17,1866.79,1866.17,1866.74,919.0
2024-08-07 10:55:00,1866.24,1869.77,1866.23,1867.58,954.0,1866.24,1869.77,1866.23,1867.58,954.0
2024-08-07 11:00:00,1869.49,1869.49,1866.94,1868.91,400.0,1869.49,1869.49,1866.94,1868.91,400.0
2024-08-07 11:05:00,1869.2,1870.46,1867.86,1869.25,968.0,1869.2,1870.46,1867.86,1869.25,968.0
2024-08-07 11:10:00,1869.38,1870.76,1867.68,1867.84,2101.0,1869.38,1870.76,1867.68,1867.84,2101.0
2024-08-07 11:15:00,1868.02,1868.02,1864.68,1864.68,800.0,1868.02,1868.02,1864.68,1864.68,800.0
2024-08-07 11:20:00,1868.51,1878.38,1868.22,1872.59,2754.0,1868.51,1878.38,1868.22,1872.59,2754.0
2024-08-07 11:25:00,1875.04,1875.04,1875.04,1875.04,149.0,1875.04,1875.04,1875.04,1875.04,149.0
2024-08-07 11:30:00,1874.0,1876.58,1871.0,1875.38,1647.0,1874.0,1876.58,1871.0,1875.38,1647.0
2024-08-07 11:35:00,1877.13,1877.14,1869.17,1869.18,389.0,1877.13,1877.14,1869.17,1869.18,389.0
2024-08-07 11:40:00,1870.14,1870.24,1865.63,1865.63,638.0,1870.14,1870.24,1865.63,1865.63,638.0
2024-08-07 11:45:00,1863.56,1863.56,1858.0,1858.0,2332.0,1863.56,1863.56,1858.0,1858.0,2332.0
2024-08-07 11:50:00,1861.44,1862.17,1861.44,1862.17,200.0,1861.44,1862.17,1861.44,1862.17,200.0
2024-08-07 11:55:00,1866.29,1866.29,1866.28,1866.29,600.0,1866.29,1866.29,1866.28,1866.29,600.0
2024-08-07 12:00:00,1863.59,1863.59,1850.0,1852.18,3258.0,1863.59,1863.59,1850.0,1852.18,3258.0
2024-08-07 12:05:00,1849.06,1852.74,1848.93,1849.58,1696.0,1849.06,1852.74,1848.93,1849.58,1696.0
2024-08-07 12:10:00,1850.9,1855.82,1850.34,1854.18,1215.0,1850.9,1855.82,1850.34,1854.18,1215.0
2024-08-07 12:15:00,1855.94,1856.23,1852.83,1853.0,1502.0,1855.94,1856.23,1852.83,1853.0,1502.0
2024-08-07 12:20:00,1854.89,1863.69,1852.82,1863.04,2475.0,1854.89,1863.69,1852.82,1863.04,2475.0
2024-08-07 12:25:00,1864.38,1864.38,1861.28,1863.56,1715.0,1864.38,1864.38,1861.28,1863.56,1715.0
2024-08-07 12:30:00,1859.53,1861.77,1859.29,1861.77,645.0,1859.53,1861.77,1859.29,1861.77,645.0
2024-08-07 12:35:00,1861.22,1863.27,1859.07,1863.27,400.0,1861.22,1863.27,1859.07,1863.27,400.0
2024-08-07 12:40:00,1860.73,1860.73,1858.45,1858.45,300.0,1860.73,1860.73,1858.45,1858.45,300.0
2024-08-07 12:45:00,1858.67,1858.7,1855.1,1855.46,1400.0,1858.67,1858.7,1855.1,1855.46,1400.0
2024-08-07 12:50:00,1855.64,1855.65,1848.81,1848.81,500.0,1855.64,1855.65,1848.81,1848.81,500.0
2024-08-07 12:55:00,1855.0,1855.7,1855.0,1855.7,400.0,1855.0,1855.7,1855.0,1855.7,400.0
2024-08-07 13:00:00,1857.69,1861.51,1856.0,1856.25,1263.0,1857.69,1861.51,1856.0,1856.25,1263.0
2024-08-07 13:05:00,1861.41,1861.41,1853.37,1853.37,500.0,1861.41,1861.41,1853.37,1853.37,500.0
2024-08-07 13:10:00,1845.34,1845.34,1841.68,1844.28,700.0,1845.34,1845.34,1841.68,1844.28,700.0
2024-08-07 13:15:00,1841.59,1841.59,1840.59,1840.59,600.0,1841.59,1841.59,1840.59,1840.59,600.0
2024-08-07 13:20:00,1843.2,1843.2,1840.0,1843.0,1219.0,1843.2,1843.2,1840.0,1843.0,1219.0
2024-08-07 13:25:00,1845.88,1847.6,1845.88,1846.25,1774.0,1845.88,1847.6,1845.88,1846.25,1774.0
2024-08-07 13:30:00,1850.01,1850.01,1844.05,1844.05,600.0,1850.01,1850.01,1844.05,1844.05,600.0
2024-08-07 13:35:00,1848.56,1853.99,1848.0,1853.99,2318.0,1848.56,1853.99,1848.0,1853.99,2318.0
2024-08-07 13:40:00,1852.47,1852.68,1849.79,1850.08,1856.0,1852.47,1852.68,1849.79,1850.08,1856.0
2024-08-07 13:45:00,1848.47,1851.94,1847.97,1850.26,3642.0,1848.47,1851.94,1847.97,1850.26,3642.0
2024-08-07 13:50:00,1850.41,1853.0,1850.0,1851.81,1950.0,1850.41,1853.0,1850.0,1851.81,1950.0
2024-08-07 13:55:00,1851.58,1852.52,1848.76,1850.88,2202.0,1851.58,1852.52,1848.76,1850.88,2202.0
2024-08-07 14:00:00,1850.0,1854.41,1850.0,1852.95,1853.0,1850.0,1854.41,1850.0,1852.95,1853.0
2024-08-07 14:05:00,1852.95,1856.31,1852.1,1854.75,1549.0,1852.95,1856.31,1852.1,1854.75,1549.0
2024-08-07 14:10:00,1856.3,1857.32,1853.68,1856.0,2167.0,1856.3,1857.32,1853.68,1856.0,2167.0
2024-08-07 14:15:00,1853.39,1856.12,1852.89,1853.26,1900.0,1853.39,1856.12,1852.89,1853.26,1900.0
2024-08-07 14:20:00,1855.29,1859.0,1855.29,1857.59,2470.0,1855.29,1859.0,1855.29,1857.59,2470.0
2024-08-07 14:25:00,1861.19,1861.64,1861.0,1861.0,896.0,1861.19,1861.64,1861.0,1861.0,896.0
2024-08-07 14:30:00,1857.38,1857.38,1843.25,1843.34,600.0,1857.38,1857.38,1843.25,1843.34,600.0
2024-08-07 14:35:00,1844.05,1847.81,1842.09,1847.81,2477.0,1844.05,1847.81,1842.09,1847.81,2477.0
2024-08-07 14:40:00,1852.03,1853.6,1848.3,1848.3,6039.0,1852.03,1853.6,1848.3,1848.3,6039.0
2024-08-07 14:45:00,1846.76,1851.22,1843.13,1847.0,2555.0,1846.76,1851.22,1843.13,1847.0,2555.0
2024-08-07 14:50:00,1850.75,1851.83,1846.88,1850.52,1884.0,1850.75,1851.83,1846.88,1850.52,1884.0
2024-08-07 14:55:00,1850.72,1857.97,1850.72,1856.4,2000.0,1850.72,1857.97,1850.72,1856.4,2000.0
2024-08-07 15:00:00,1855.99,1867.48,1853.87,1867.48,3328.0,1855.99,1867.48,1853.87,1867.48,3328.0
2024-08-07 15:05:00,1864.87,1864.87,1860.99,1860.99,1588.0,1864.87,1864.87,1860.99,1860.99,1588.0
2024-08-07 15:10:00,1864.44,1866.82,1858.31,1858.31,2267.0,1864.44,1866.82,1858.31,1858.31,2267.0
2024-08-07 15:15:00,1858.5,1862.82,1858.5,1862.24,527.0,1858.5,1862.82,1858.5,1862.24,527.0
2024-08-07 15:20:00,1864.41,1864.49,1861.63,1863.72,2360.0,1864.41,1864.49,1861.63,1863.72,2360.0
2024-08-07 15:25:00,1864.63,1866.32,1858.94,1861.68,4364.0,1864.63,1866.32,1858.94,1861.68,4364.0
2024-08-07 15:30:00,1860.61,1864.88,1860.61,1862.64,4096.0,1860.61,1864.88,1860.61,1862.64,4096.0
2024-08-07 15:35:00,1861.97,1866.89,1861.73,1864.36,2803.0,1861.97,1866.89,1861.73,1864.36,2803.0
2024-08-07 15:40:00,1864.85,1867.65,1863.51,1865.82,4136.0,1864.85,1867.65,1863.51,1865.82,4136.0
2024-08-07 15:45:00,1864.05,1869.94,1864.05,1868.44,5496.0,1864.05,1869.94,1864.05,1868.44,5496.0
2024-08-07 15:50:00,1866.93,1866.93,1858.17,1858.17,11406.0,1866.93,1866.93,1858.17,1858.17,11406.0
2024-08-07 15:55:00,1859.65,1863.89,1856.46,1861.56,18480.0,1859.65,1863.89,1856.46,1861.56,18480.0
2024-08-08 09:30:00,1880.0,1885.0,1868.24,1875.66,7443.0,1880.0,1885.0,1868.24,1875.66,7443.0
2024-08-08 09:35:00,1872.09,1872.1,1844.0,1848.3,2809.0,1872.09,1872.1,1844.0,1848.3,2809.0
2024-08-08 09:40:00,1850.0,1850.0,1843.0,1843.97,1553.0,1850.0,1850.0,1843.0,1843.97,1553.0
2024-08-08 09:45:00,1842.18,1842.18,1830.0,1834.87,1759.0,1842.18,1842.18,1830.0,1834.87,1759.0
2024-08-08 09:50:00,1829.9,1846.08,1829.12,1840.74,800.0,1829.9,1846.08,1829.12,1840.74,800.0
2024-08-08 09:55:00,1842.12,1852.5,1839.11,1840.0,2603.0,1842.12,1852.5,1839.11,1840.0,2603.0
2024-08-08 10:00:00,1838.24,1853.54,1838.24,1847.89,6110.0,1838.24,1853.54,1838.24,1847.89,6110.0
2024-08-08 10:05:00,1847.85,1850.53,1847.85,1850.52,1050.0,1847.85,1850.53,1847.85,1850.52,1050.0
2024-08-08 10:10:00,1848.89,1849.46,1840.57,1848.08,2700.0,1848.89,1849.46,1840.57,1848.08,2700.0
2024-08-08 10:15:00,1850.0,1860.0,1850.0,1857.1,4718.0,1850.0,1860.0,1850.0,1857.1,4718.0
2024-08-08 10:20:00,1859.42,1861.95,1857.42,1861.03,3884.0,1859.42,1861.95,1857.42,1861.03,3884.0
2024-08-08 10:25:00,1861.0,1869.67,1860.99,1865.0,5196.0,1861.0,1869.67,1860.99,1865.0,5196.0
2024-08-08 10:30:00,1867.34,1867.34,1856.81,1857.92,1800.0,1867.34,1867.34,1856.81,1857.92,1800.0
2024-08-08 10:35:00,1859.76,1868.29,1858.05,1861.04,1200.0,1859.76,1868.29,1858.05,1861.04,1200.0
2024-08-08 10:40:00,1860.36,1867.96,1860.36,1865.07,2492.0,1860.36,1867.96,1860.36,1865.07,2492.0
2024-08-08 10:45:00,1864.18,1870.17,1864.18,1870.17,1612.0,1864.18,1870.17,1864.18,1870.17,1612.0
2024-08-08 10:50:00,1873.0,1876.1,1868.48,1876.1,5180.0,1873.0,1876.1,1868.48,1876.1,5180.0
2024-08-08 10:55:00,1875.7,1875.7,1869.49,1870.26,2842.0,1875.7,1875.7,1869.49,1870.26,2842.0
2024-08-08 11:00:00,1869.74,1878.4,1869.33,1878.31,2940.0,1869.74,1878.4,1869.33,1878.31,2940.0
2024-08-08 11:05:00,1876.22,1882.56,1876.22,1876.54,2642.0,1876.22,1882.56,1876.22,1876.54,2642.0
2024-08-08 11:10:00,1879.0,1879.0,1871.73,1871.73,3760.0,1879.0,1879.0,1871.73,1871.73,3760.0
2024-08-08 11:15:00,1874.34,1874.56,1869.91,1871.97,2907.0,1874.34,1874.56,1869.91,1871.97,2907.0
2024-08-08 11:20:00,1873.35,1879.48,1873.35,1879.48,320.0,1873.35,1879.48,1873.35,1879.48,320.0
2024-08-08 11:25:00,1875.57,1875.57,1875.4,1875.4,300.0,1875.57,1875.57,1875.4,1875.4,300.0
2024-08-08 11:30:00,1874.5,1876.5,1874.49,1876.5,347.0,1874.5,1876.5,1874.49,1876.5,347.0
2024-08-08 11:35:00,1878.6,1878.61,1873.0,1875.48,494.0,1878.6,1878.61,1873.0,1875.48,494.0
2024-08-08 11:40:00,1875.98,1885.3,1875.97,1885.25,1824.0,1875.98,1885.3,1875.97,1885.25,1824.0
2024-08-08 11:45:00,1887.34,1887.34,1877.78,1877.78,1000.0,1887.34,1887.34,1877.78,1877.78,1000.0
2024-08-08 11:50:00,1879.1,1882.51,1878.44,1879.69,810.0,1879.1,1882.51,1878.44,1879.69,810.0
2024-08-08 11:55:00,1879.69,1882.71,1877.07,1879.17,2312.0,1879.69,1882.71,1877.07,1879.17,2312.0
2024-08-08 12:00:00,1877.78,1877.78,1871.16,1871.16,1200.0,1877.78,1877.78,1871.16,1871.16,1200.0
2024-08-08 12:05:00,1872.5,1873.25,1871.19,1872.31,700.0,1872.5,1873.25,1871.19,1872.31,700.0
2024-08-08 12:10:00,1867.76,1869.65,1865.0,1865.0,755.0,1867.76,1869.65,1865.0,1865.0,755.0
2024-08-08 12:15:00,1865.0,1868.07,1865.0,1868.07,836.0,1865.0,1868.07,1865.0,1868.07,836.0
2024-08-08 12:20:00,1870.75,1873.59,1870.75,1873.59,400.0,1870.75,1873.59,1870.75,1873.59,400.0
2024-08-08 12:25:00,1871.67,1872.36,1870.44,1872.25,900.0,1871.67,1872.36,1870.44,1872.25,900.0
2024-08-08 12:30:00,1872.36,1873.0,1869.51,1869.52,400.0,1872.36,1873.0,1869.51,1869.52,400.0
2024-08-08 12:35:00,1870.1,1871.0,1868.7,1868.7,300.0,1870.1,1871.0,1868.7,1868.7,300.0
2024-08-08 12:40:00,1870.27,1871.58,1868.1,1869.71,1403.0,1870.27,1871.58,1868.1,1869.71,1403.0
2024-08-08 12:45:00,1871.03,1871.73,1870.03,1870.03,351.0,1871.03,1871.73,1870.03,1870.03,351.0
2024-08-08 12:50:00,1870.98,1873.5,1870.0,1872.63,2650.0,1870.98,1873.5,1870.0,1872.63,2650.0
2024-08-08 12:55:00,1873.11,1873.42,1869.02,1870.1,2280.0,1873.11,1873.42,1869.02,1870.1,2280.0
2024-08-08 13:00:00,1870.76,1870.76,1868.54,1868.54,200.0,1870.76,1870.76,1868.54,1868.54,200.0
2024-08-08 13:05:00,1866.73,1868.99,1866.34,1867.67,453.0,1866.73,1868.99,1866.34,1867.67,453.0
2024-08-08 13:10:00,1871.8,1871.81,1870.46,1870.46,891.0,1871.8,1871.81,1870.46,1870.46,891.0
2024-08-08 13:15:00,1872.22,1872.22,1872.22,1872.22,100.0,1872.22,1872.22,1872.22,1872.22,100.0
2024-08-08 13:20:00,1871.6,1873.08,1868.21,1871.15,551.0,1871.6,1873.08,1868.21,1871.15,551.0
2024-08-08 13:25:00,1872.35,1874.0,1869.03,1869.03,300.0,1872.35,1874.0,1869.03,1869.03,300.0
2024-08-08 13:30:00,1869.03,1869.03,1869.03,1869.03,0.0,1869.03,1869.03,1869.03,1869.03,0.0
2024-08-08 13:35:00,1869.2,1869.21,1866.52,1867.18,1804.0,1869.2,1869.21,1866.52,1867.18,1804.0
2024-08-08 13:40:00,1865.07,1865.07,1865.07,1865.07,100.0,1865.07,1865.07,1865.07,1865.07,100.0
2024-08-08 13:45:00,1867.28,1867.28,1862.24,1862.24,606.0,1867.28,1867.28,1862.24,1862.24,606.0
2024-08-08 13:50:00,1866.86,1866.86,1866.37,1866.37,200.0,1866.86,1866.86,1866.37,1866.37,200.0
2024-08-08 13:55:00,1866.37,1866.37,1866.37,1866.37,0.0,1866.37,1866.37,1866.37,1866.37,0.0
2024-08-08 14:00:00,1864.0,1867.7,1864.0,1867.7,703.0,1864.0,1867.7,1864.0,1867.7,703.0
2024-08-08 14:05:00,1865.46,1866.99,1863.35,1863.35,800.0,1865.46,1866.99,1863.35,1863.35,800.0
2024-08-08 14:10:00,1865.78,1866.8,1865.78,1866.8,263.0,1865.78,1866.8,1865.78,1866.8,263.0
2024-08-08 14:15:00,1868.99,1868.99,1868.48,1868.48,362.0,1868.99,1868.99,1868.48,1868.48,362.0
2024-08-08 14:20:00,1868.87,1871.56,1868.87,1871.56,290.0,1868.87,1871.56,1868.87,1871.56,290.0
2024-08-08 14:25:00,1871.89,1871.89,1868.5,1868.5,981.0,1871.89,1871.89,1868.5,1868.5,981.0
2024-08-08 14:30:00,1868.58,1868.58,1868.5,1868.5,300.0,1868.58,1868.58,1868.5,1868.5,300.0
2024-08-08 14:35:00,1868.92,1868.92,1868.92,1868.92,100.0,1868.92,1868.92,1868.92,1868.92,100.0
2024-08-08 14:40:00,1868.49,1868.49,1868.48,1868.49,100.0,1868.49,1868.49,1868.48,1868.49,100.0
2024-08-08 14:45:00,1870.72,1870.72,1866.27,1866.27,200.0,1870.72,1870.72,1866.27,1866.27,200.0
2024-08-08 14:50:00,1865.63,1866.04,1865.63,1866.04,400.0,1865.63,1866.04,1865.63,1866.04,400.0
2024-08-08 14:55:00,1866.04,1866.04,1866.04,1866.04,0.0,1866.04,1866.04,1866.04,1866.04,0.0
2024-08-08 15:00:00,1862.64,1864.19,1861.14,1862.54,800.0,1862.64,1864.19,1861.14,1862.54,800.0
2024-08-08 15:05:00,1867.31,1869.0,1867.31,1869.0,300.0,1867.31,1869.0,1867.31,1869.0,300.0
2024-08-08 15:10:00,1869.34,1869.35,1868.12,1868.12,300.0,1869.34,1869.35,1868.12,1868.12,300.0
2024-08-08 15:15:00,1868.31,1868.31,1868.31,1868.31,100.0,1868.31,1868.31,1868.31,1868.31,100.0
2024-08-08 15:20:00,1872.07,1872.2,1871.08,1872.2,300.0,1872.07,1872.2,1871.08,1872.2,300.0
2024-08-08 15:25:00,1871.58,1871.58,1868.31,1869.1,802.0,1871.58,1871.58,1868.31,1869.1,802.0
2024-08-08 15:30:00,1865.94,1866.75,1865.94,1866.75,214.0,1865.94,1866.75,1865.94,1866.75,214.0
2024-08-08 15:35:00,1864.6,1865.06,1864.15,1865.06,400.0,1864.6,1865.06,1864.15,1865.06,400.0
2024-08-08 15:40:00,1867.7,1868.02,1866.31,1867.56,500.0,1867.7,1868.02,1866.31,1867.56,500.0
2024-08-08 15:45:00,1869.47,1869.47,1863.73,1867.22,1364.0,1869.47,1869.47,1863.73,1867.22,1364.0
2024-08-08 15:50:00,1863.82,1864.14,1859.45,1863.37,2932.0,1863.82,1864.14,1859.45,1863.37,2932.0
2024-08-08 15:55:00,1865.83,1868.8,1863.73,1868.8,4687.0,1865.83,1868.8,1863.73,1868.8,4687.0
2024-08-09 09:30:00,1869.62,1888.05,1869.62,1885.23,2689.0,1869.62,1888.05,1869.62,1885.23,2689.0
2024-08-09 09:35:00,1886.62,1899.56,1886.62,1897.97,1400.0,1886.62,1899.56,1886.62,1897.97,1400.0
2024-08-09 09:40:00,1895.99,1895.99,1881.63,1881.63,1543.0,1895.99,1895.99,1881.63,1881.63,1543.0
2024-08-09 09:45:00,1880.81,1892.71,1880.4,1891.56,3350.0,1880.81,1892.71,1880.4,1891.56,3350.0
2024-08-09 09:50:00,1889.52,1894.36,1887.82,1889.79,1236.0,1889.52,1894.36,1887.82,1889.79,1236.0
2024-08-09 09:55:00,1891.26,1895.0,1888.53,1888.87,1631.0,1891.26,1895.0,1888.53,1888.87,1631.0
2024-08-09 10:00:00,1884.65,1890.64,1884.42,1890.08,900.0,1884.65,1890.64,1884.42,1890.08,900.0
2024-08-09 10:05:00,1894.49,1896.86,1886.81,1893.33,1899.0,1894.49,1896.86,1886.81,1893.33,1899.0
2024-08-09 10:10:00,1898.66,1909.8,1898.19,1905.61,2714.0,1898.66,1909.8,1898.19,1905.61,2714.0
2024-08-09 10:15:00,1905.84,1906.21,1901.23,1903.27,600.0,1905.84,1906.21,1901.23,1903.27,600.0
2024-08-09 10:20:00,1903.09,1903.09,1901.92,1902.44,1000.0,1903.09,1903.09,1901.92,1902.44,1000.0
2024-08-09 10:25:00,1905.09,1905.09,1902.83,1903.04,495.0,1905.09,1905.09,1902.83,1903.04,495.0
2024-08-09 10:30:00,1904.03,1904.62,1901.81,1902.5,700.0,1904.03,1904.62,1901.81,1902.5,700.0
2024-08-09 10:35:00,1899.1,1901.08,1895.59,1897.06,900.0,1899.1,1901.08,1895.59,1897.06,900.0
2024-08-09 10:40:00,1900.07,1900.07,1895.19,1895.19,618.0,1900.07,1900.07,1895.19,1895.19,618.0
2024-08-09 10:45:00,1901.24,1903.0,1901.24,1903.0,300.0,1901.24,1903.0,1901.24,1903.0,300.0
2024-08-09 10:50:00,1903.0,1903.0,1902.09,1902.09,392.0,1903.0,1903.0,1902.09,1902.09,392.0
2024-08-09 10:55:00,1898.87,1901.83,1897.63,1898.94,2339.0,1898.87,1901.83,1897.63,1898.94,2339.0
2024-08-09 11:00:00,1899.57,1902.6,1899.57,1902.6,200.0,1899.57,1902.6,1899.57,1902.6,200.0
2024-08-09 11:05:00,1906.0,1906.0,1903.17,1903.78,1750.0,1906.0,1906.0,1903.17,1903.78,1750.0
2024-08-09 11:10:00,1900.11,1900.11,1900.11,1900.11,100.0,1900.11,1900.11,1900.11,1900.11,100.0
2024-08-09 11:15:00,1901.15,1901.15,1901.15,1901.15,100.0,1901.15,1901.15,1901.15,1901.15,100.0
2024-08-09 11:20:00,1901.15,1901.15,1901.15,1901.15,0.0,1901.15,1901.15,1901.15,1901.15,0.0
2024-08-09 11:25:00,1899.33,1899.33,1896.11,1896.28,400.0,1899.33,1899.33,1896.11,1896.28,400.0
2024-08-09 11:30:00,1898.23,1898.23,1898.22,1898.23,100.0,1898.23,1898.23,1898.22,1898.23,100.0
2024-08-09 11:35:00,1893.91,1893.91,1893.91,1893.91,100.0,1893.91,1893.91,1893.91,1893.91,100.0
2024-08-09 11:40:00,1891.27,1895.29,1891.27,1895.29,200.0,1891.27,1895.29,1891.27,1895.29,200.0
2024-08-09 11:45:00,1894.23,1894.23,1894.23,1894.23,100.0,1894.23,1894.23,1894.23,1894.23,100.0
2024-08-09 11:50:00,1893.0,1893.0,1893.0,1893.0,200.0,1893.0,1893.0,1893.0,1893.0,200.0
2024-08-09 11:55:00,1890.19,1891.39,1890.19,1891.27,300.0,1890.19,1891.39,1890.19,1891.27,300.0
2024-08-09 12:00:00,1893.04,1893.04,1893.04,1893.04,185.0,1893.04,1893.04,1893.04,1893.04,185.0
2024-08-09 12:05:00,1890.74,1890.75,1890.74,1890.74,120.0,1890.74,1890.75,1890.74,1890.74,120.0
2024-08-09 12:10:00,1890.74,1890.74,1890.74,1890.74,0.0,1890.74,1890.74,1890.74,1890.74,0.0
2024-08-09 12:15:00,1892.63,1893.71,1892.63,1893.71,414.0,1892.63,1893.71,1892.63,1893.71,414.0
2024-08-09 12:20:00,1895.5,1895.5,1895.5,1895.5,100.0,1895.5,1895.5,1895.5,1895.5,100.0
2024-08-09 12:25:00,1897.32,1901.85,1897.32,1901.85,300.0,1897.32,1901.85,1897.32,1901.85,300.0
2024-08-09 12:30:00,1899.54,1901.41,1895.15,1897.51,2800.0,1899.54,1901.41,1895.15,1897.51,2800.0
2024-08-09 12:35:00,1895.24,1895.24,1895.24,1895.24,100.0,1895.24,1895.24,1895.24,1895.24,100.0
2024-08-09 12:40:00,1892.97,1892.97,1891.55,1891.55,277.0,1892.97,1892.97,1891.55,1891.55,277.0
2024-08-09 12:45:00,1887.87,1889.85,1887.47,1889.85,300.0,1887.87,1889.85,1887.47,1889.85,300.0
2024-08-09 12:50:00,1893.24,1893.25,1893.24,1893.24,200.0,1893.24,1893.25,1893.24,1893.24,200.0
2024-08-09 12:55:00,1890.1,1890.1,1890.1,1890.1,100.0,1890.1,1890.1,1890.1,1890.1,100.0
2024-08-09 13:00:00,1889.38,1891.76,1889.38,1891.76,400.0,1889.38,1891.76,1889.38,1891.76,400.0
2024-08-09 13:05:00,1892.1,1892.1,1892.09,1892.1,100.0,1892.1,1892.1,1892.09,1892.1,100.0
2024-08-09 13:10:00,1892.1,1893.16,1892.1,1893.16,600.0,1892.1,1893.16,1892.1,1893.16,600.0
2024-08-09 13:15:00,1893.16,1893.16,1893.16,1893.16,0.0,1893.16,1893.16,1893.16,1893.16,0.0
2024-08-09 13:20:00,1893.16,1893.16,1893.16,1893.16,0.0,1893.16,1893.16,1893.16,1893.16,0.0
2024-08-09 13:25:00,1895.71,1898.21,1895.71,1897.71,500.0,1895.71,1898.21,1895.71,1897.71,500.0
2024-08-09 13:30:00,1897.71,1897.71,1897.71,1897.71,0.0,1897.71,1897.71,1897.71,1897.71,0.0
2024-08-09 13:35:00,1899.0,1899.0,1898.99,1899.0,168.0,1899.0,1899.0,1898.99,1899.0,168.0
2024-08-09 13:40:00,1902.24,1902.24,1893.95,1893.95,752.0,1902.24,1902.24,1893.95,1893.95,752.0
2024-08-09 13:45:00,1895.63,1897.01,1895.62,1897.01,333.0,1895.63,1897.01,1895.62,1897.01,333.0
2024-08-09 13:50:00,1898.66,1901.2,1890.92,1890.93,836.0,1898.66,1901.2,1890.92,1890.93,836.0
2024-08-09 13:55:00,1893.24,1893.24,1893.23,1893.24,100.0,1893.24,1893.24,1893.23,1893.24,100.0
2024-08-09 14:00:00,1892.8,1892.8,1890.08,1890.08,766.0,1892.8,1892.8,1890.08,1890.08,766.0
2024-08-09 14:05:00,1890.08,1890.08,1890.08,1890.08,0.0,1890.08,1890.08,1890.08,1890.08,0.0
2024-08-09 14:10:00,1890.08,1890.08,1890.08,1890.08,0.0,1890.08,1890.08,1890.08,1890.08,0.0
2024-08-09 14:15:00,1890.08,1890.08,1890.08,1890.08,0.0,1890.08,1890.08,1890.08,1890.08,0.0
2024-08-09 14:20:00,1888.33,1888.33,1888.18,1888.18,200.0,1888.33,1888.33,1888.18,1888.18,200.0
2024-08-09 14:25:00,1888.21,1888.21,1886.13,1886.13,525.0,1888.21,1888.21,1886.13,1886.13,525.0
2024-08-09 14:30:00,1883.95,1884.91,1883.95,1884.91,200.0,1883.95,1884.91,1883.95,1884.91,200.0
2024-08-09 14:35:00,1884.86,1884.86,1884.86,1884.86,100.0,1884.86,1884.86,1884.86,1884.86,100.0
2024-08-09 14:40:00,1886.13,1886.74,1884.21,1885.83,600.0,1886.13,1886.74,1884.21,1885.83,600.0
2024-08-09 14:45:00,1885.89,1888.52,1885.62,1886.76,1653.0,1885.89,1888.52,1885.62,1886.76,1653.0
2024-08-09 14:50:00,1889.46,1889.46,1884.15,1884.15,415.0,1889.46,1889.46,1884.15,1884.15,415.0
2024-08-09 14:55:00,1883.8,1884.61,1883.06,1883.06,765.0,1883.8,1884.61,1883.06,1883.06,765.0
2024-08-09 15:00:00,1885.69,1885.69,1885.69,1885.69,100.0,1885.69,1885.69,1885.69,1885.69,100.0
2024-08-09 15:05:00,1887.73,1889.27,1885.69,1885.69,673.0,1887.73,1889.27,1885.69,1885.69,673.0
2024-08-09 15:10:00,1887.34,1887.34,1886.89,1886.89,200.0,1887.34,1887.34,1886.89,1886.89,200.0
2024-08-09 15:15:00,1884.8,1884.8,1882.34,1882.75,400.0,1884.8,1884.8,1882.34,1882.75,400.0
2024-08-09 15:20:00,1881.79,1881.79,1881.71,1881.71,200.0,1881.79,1881.79,1881.71,1881.71,200.0
2024-08-09 15:25:00,1883.81,1884.6,1882.03,1883.63,847.0,1883.81,1884.6,1882.03,1883.63,847.0
2024-08-09 15:30:00,1884.34,1884.34,1881.36,1881.36,400.0,1884.34,1884.34,1881.36,1881.36,400.0
2024-08-09 15:35:00,1885.46,1885.47,1882.81,1883.06,1000.0,1885.46,1885.47,1882.81,1883.06,1000.0
2024-08-09 15:40:00,1882.82,1883.0,1882.74,1882.74,700.0,1882.82,1883.0,1882.74,1882.74,700.0
2024-08-09 15:45:00,1882.74,1884.79,1882.57,1884.79,1060.0,1882.74,1884.79,1882.57,1884.79,1060.0
2024-08-09 15:50:00,1886.05,1886.05,1882.25,1883.27,2196.0,1886.05,1886.05,1882.25,1883.27,2196.0
2024-08-09 15:55:00,1882.33,1886.4,1880.0,1885.14,6657.0,1882.33,1886.4,1880.0,1885.14,6657.0
2024-08-12 09:30:00,1884.51,1893.0,1884.51,1893.0,2158.0,1884.51,1893.0,1884.51,1893.0,2158.0
2024-08-12 09:35:00,1886.04,1895.0,1886.03,1888.75,2273.0,1886.04,1895.0,1886.03,1888.75,2273.0
2024-08-12 09:40:00,1889.06,1889.06,1881.65,1881.65,1512.0,1889.06,1889.06,1881.65,1881.65,1512.0
2024-08-12 09:45:00,1884.25,1886.13,1874.61,1874.61,1807.0,1884.25,1886.13,1874.61,1874.61,1807.0
2024-08-12 09:50:00,1874.61,1874.61,1874.61,1874.61,0.0,1874.61,1874.61,1874.61,1874.61,0.0
2024-08-12 09:55:00,1883.63,1883.64,1876.23,1876.23,550.0,1883.63,1883.64,1876.23,1876.23,550.0
2024-08-12 10:00:00,1878.5,1881.22,1878.5,1881.22,200.0,1878.5,1881.22,1878.5,1881.22,200.0
2024-08-12 10:05:00,1880.2,1886.85,1880.19,1886.85,1062.0,1880.2,1886.85,1880.19,1886.85,1062.0
2024-08-12 10:10:00,1886.21,1886.21,1882.01,1883.51,1028.0,1886.21,1886.21,1882.01,1883.51,1028.0
2024-08-12 10:15:00,1885.18,1885.18,1883.58,1883.59,500.0,1885.18,1885.18,1883.58,1883.59,500.0
2024-08-12 10:20:00,1883.94,1890.0,1883.94,1885.61,1528.0,1883.94,1890.0,1883.94,1885.61,1528.0
2024-08-12 10:25:00,1891.94,1891.95,1886.05,1886.05,500.0,1891.94,1891.95,1886.05,1886.05,500.0
2024-08-12 10:30:00,1888.02,1888.05,1888.01,1888.05,214.0,1888.02,1888.05,1888.01,1888.05,214.0
2024-08-12 10:35:00,1888.32,1895.92,1888.21,1895.92,1800.0,1888.32,1895.92,1888.21,1895.92,1800.0
2024-08-12 10:40:00,1895.21,1901.73,1894.4,1900.01,2971.0,1895.21,1901.73,1894.4,1900.01,2971.0
2024-08-12 10:45:00,1900.0,1900.36,1897.49,1897.49,1105.0,1900.0,1900.36,1897.49,1897.49,1105.0
2024-08-12 10:50:00,1897.31,1899.5,1893.34,1897.58,1021.0,1897.31,1899.5,1893.34,1897.58,1021.0
2024-08-12 10:55:00,1897.58,1897.58,1897.58,1897.58,0.0,1897.58,1897.58,1897.58,1897.58,0.0
2024-08-12 11:00:00,1897.0,1902.34,1897.0,1900.0,656.0,1897.0,1902.34,1897.0,1900.0,656.0
2024-08-12 11:05:00,1897.44,1897.44,1897.44,1897.44,100.0,1897.44,1897.44,1897.44,1897.44,100.0
2024-08-12 11:10:00,1896.67,1896.67,1894.64,1894.64,300.0,1896.67,1896.67,1894.64,1894.64,300.0
2024-08-12 11:15:00,1894.76,1894.76,1893.25,1893.25,200.0,1894.76,1894.76,1893.25,1893.25,200.0
2024-08-12 11:20:00,1893.22,1893.22,1890.24,1890.24,300.0,1893.22,1893.22,1890.24,1890.24,300.0
2024-08-12 11:25:00,1880.45,1882.59,1879.95,1882.44,800.0,1880.45,1882.59,1879.95,1882.44,800.0
2024-08-12 11:30:00,1878.06,1883.25,1878.05,1883.25,300.0,1878.06,1883.25,1878.05,1883.25,300.0
2024-08-12 11:35:00,1883.25,1883.25,1883.25,1883.25,0.0,1883.25,1883.25,1883.25,1883.25,0.0
2024-08-12 11:40:00,1881.25,1881.83,1877.97,1877.97,600.0,1881.25,1881.83,1877.97,1877.97,600.0
2024-08-12 11:45:00,1880.98,1881.6,1879.32,1880.85,1967.0,1880.98,1881.6,1879.32,1880.85,1967.0
2024-08-12 11:50:00,1880.85,1880.85,1880.85,1880.85,0.0,1880.85,1880.85,1880.85,1880.85,0.0
2024-08-12 11:55:00,1891.26,1894.53,1891.25,1894.53,400.0,1891.26,1894.53,1891.25,1894.53,400.0
2024-08-12 12:00:00,1894.65,1895.12,1893.23,1894.79,800.0,1894.65,1895.12,1893.23,1894.79,800.0
2024-08-12 12:05:00,1895.1,1895.1,1895.09,1895.1,100.0,1895.1,1895.1,1895.09,1895.1,100.0
2024-08-12 12:10:00,1895.1,1895.1,1892.96,1892.96,300.0,1895.1,1895.1,1892.96,1892.96,300.0
2024-08-12 12:15:00,1893.39,1893.39,1893.39,1893.39,100.0,1893.39,1893.39,1893.39,1893.39,100.0
2024-08-12 12:20:00,1893.39,1893.39,1893.39,1893.39,0.0,1893.39,1893.39,1893.39,1893.39,0.0
2024-08-12 12:25:00,1893.9,1894.8,1892.43,1892.43,311.0,1893.9,1894.8,1892.43,1892.43,311.0
2024-08-12 12:30:00,1891.59,1891.59,1891.59,1891.59,100.0,1891.59,1891.59,1891.59,1891.59,100.0
2024-08-12 12:35:00,1891.95,1891.99,1891.95,1891.99,200.0,1891.95,1891.99,1891.95,1891.99,200.0
2024-08-12 12:40:00,1894.86,1894.86,1894.86,1894.86,200.0,1894.86,1894.86,1894.86,1894.86,200.0
2024-08-12 12:45:00,1895.0,1895.0,1895.0,1895.0,100.0,1895.0,1895.0,1895.0,1895.0,100.0
2024-08-12 12:50:00,1895.99,1895.99,1895.99,1895.99,100.0,1895.99,1895.99,1895.99,1895.99,100.0
2024-08-12 12:55:00,1893.01,1893.01,1892.08,1892.08,200.0,1893.01,1893.01,1892.08,1892.08,200.0
2024-08-12 13:00:00,1889.16,1889.16,1889.16,1889.16,100.0,1889.16,1889.16,1889.16,1889.16,100.0
2024-08-12 13:05:00,1889.16,1889.16,1889.16,1889.16,0.0,1889.16,1889.16,1889.16,1889.16,0.0
2024-08-12 13:10:00,1894.32,1894.32,1893.83,1893.83,200.0,1894.32,1894.32,1893.83,1893.83,200.0
2024-08-12 13:15:00,1896.31,1896.31,1894.61,1894.61,300.0,1896.31,1896.31,1894.61,1894.61,300.0
2024-08-12 13:20:00,1896.17,1896.17,1896.17,1896.17,100.0,1896.17,1896.17,1896.17,1896.17,100.0
2024-08-12 13:25:00,1896.03,1896.03,1895.82,1895.82,300.0,1896.03,1896.03,1895.82,1895.82,300.0
2024-08-12 13:30:00,1895.82,1895.82,1895.82,1895.82,0.0,1895.82,1895.82,1895.82,1895.82,0.0
2024-08-12 13:35:00,1894.82,1896.78,1894.81,1896.78,200.0,1894.82,1896.78,1894.81,1896.78,200.0
2024-08-12 13:40:00,1895.5,1895.5,1895.5,1895.5,100.0,1895.5,1895.5,1895.5,1895.5,100.0
2024-08-12 13:45:00,1894.97,1894.97,1894.96,1894.97,100.0,1894.97,1894.97,1894.96,1894.97,100.0
2024-08-12 13:50:00,1893.36,1893.36,1892.14,1892.14,220.0,1893.36,1893.36,1892.14,1892.14,220.0
2024-08-12 13:55:00,1893.0,1893.0,1893.0,1893.0,200.0,1893.0,1893.0,1893.0,1893.0,200.0
2024-08-12 14:00:00,1895.65,1895.65,1895.48,1895.48,250.0,1895.65,1895.65,1895.48,1895.48,250.0
2024-08-12 14:05:00,1896.15,1896.15,1896.15,1896.15,100.0,1896.15,1896.15,1896.15,1896.15,100.0
2024-08-12 14:10:00,1896.84,1896.84,1896.84,1896.84,100.0,1896.84,1896.84,1896.84,1896.84,100.0
2024-08-12 14:15:00,1897.13,1897.13,1897.13,1897.13,384.0,1897.13,1897.13,1897.13,1897.13,384.0
2024-08-12 14:20:00,1897.2,1897.2,1895.0,1895.0,300.0,1897.2,1897.2,1895.0,1895.0,300.0
2024-08-12 14:25:00,1893.98,1895.0,1892.61,1892.62,477.0,1893.98,1895.0,1892.61,1892.62,477.0
2024-08-12 14:30:00,1896.22,1896.22,1896.22,1896.22,100.0,1896.22,1896.22,1896.22,1896.22,100.0
2024-08-12 14:35:00,1896.39,1897.05,1896.39,1896.78,600.0,1896.39,1897.05,1896.39,1896.78,600.0
2024-08-12 14:40:00,1896.0,1896.0,1896.0,1896.0,100.0,1896.0,1896.0,1896.0,1896.0,100.0
2024-08-12 14:45:00,1897.0,1897.0,1897.0,1897.0,100.0,1897.0,1897.0,1897.0,1897.0,100.0
2024-08-12 14:50:00,1898.37,1898.37,1898.37,1898.37,100.0,1898.37,1898.37,1898.37,1898.37,100.0
2024-08-12 14:55:00,1899.07,1903.66,1899.06,1903.66,1400.0,1899.07,1903.66,1899.06,1903.66,1400.0
2024-08-12 15:00:00,1902.08,1902.08,1902.08,1902.08,100.0,1902.08,1902.08,1902.08,1902.08,100.0
2024-08-12 15:05:00,1900.05,1900.71,1900.05,1900.71,200.0,1900.05,1900.71,1900.05,1900.71,200.0
2024-08-12 15:10:00,1902.0,1904.6,1902.0,1904.6,200.0,1902.0,1904.6,1902.0,1904.6,200.0
2024-08-12 15:15:00,1901.36,1902.2,1901.36,1902.2,403.0,1901.36,1902.2,1901.36,1902.2,403.0
2024-08-12 15:20:00,1901.64,1903.57,1900.38,1903.57,813.0,1901.64,1903.57,1900.38,1903.57,813.0
2024-08-12 15:25:00,1903.15,1903.15,1902.94,1902.94,200.0,1903.15,1903.15,1902.94,1902.94,200.0
2024-08-12 15:30:00,1903.34,1903.34,1902.01,1902.02,546.0,1903.34,1903.34,1902.01,1902.02,546.0
2024-08-12 15:35:00,1901.0,1902.0,1901.0,1902.0,409.0,1901.0,1902.0,1901.0,1902.0,409.0
2024-08-12 15:40:00,1900.03,1900.03,1896.8,1897.66,1135.0,1900.03,1900.03,1896.8,1897.66,1135.0
2024-08-12 15:45:00,1896.69,1898.0,1895.83,1896.0,1316.0,1896.69,1898.0,1895.83,1896.0,1316.0
2024-08-12 15:50:00,1894.05,1897.44,1894.04,1896.86,2171.0,1894.05,1897.44,1894.04,1896.86,2171.0
2024-08-12 15:55:00,1898.76,1901.86,1896.94,1901.86,4141.0,1898.76,1901.86,1896.94,1901.86,4141.0
2024-08-13 09:30:00,1905.0,1921.37,1905.0,1921.37,3659.0,1905.0,1921.37,1905.0,1921.37,3659.0
2024-08-13 09:35:00,1921.19,1923.18,1916.77,1916.77,682.0,1921.19,1923.18,1916.77,1916.77,682.0
2024-08-13 09:40:00,1916.77,1918.9,1905.35,1910.53,1630.0,1916.77,1918.9,1905.35,1910.53,1630.0
2024-08-13 09:45:00,1910.53,1910.53,1906.5,1907.03,428.0,1910.53,1910.53,1906.5,1907.03,428.0
2024-08-13 09:50:00,1907.7,1908.98,1907.7,1908.26,625.0,1907.7,1908.98,1907.7,1908.26,625.0
2024-08-13 09:55:00,1903.01,1909.95,1901.0,1901.43,1693.0,1903.01,1909.95,1901.0,1901.43,1693.0
2024-08-13 10:00:00,1901.04,1902.67,1901.0,1901.0,300.0,1901.04,1902.67,1901.0,1901.0,300.0
2024-08-13 10:05:00,1904.67,1908.51,1904.01,1906.61,600.0,1904.67,1908.51,1904.01,1906.61,600.0
2024-08-13 10:10:00,1907.0,1917.3,1907.0,1915.28,2865.0,1907.0,1917.3,1907.0,1915.28,2865.0
2024-08-13 10:15:00,1912.57,1915.3,1906.0,1906.0,1451.0,1912.57,1915.3,1906.0,1906.0,1451.0
2024-08-13 10:20:00,1905.22,1905.22,1905.22,1905.22,100.0,1905.22,1905.22,1905.22,1905.22,100.0
2024-08-13 10:25:00,1906.48,1906.48,1900.0,1900.0,1100.0,1906.48,1906.48,1900.0,1900.0,1100.0
2024-08-13 10:30:00,1895.82,1895.82,1891.98,1894.96,400.0,1895.82,1895.82,1891.98,1894.96,400.0
2024-08-13 10:35:00,1895.34,1898.38,1894.82,1898.27,2799.0,1895.34,1898.38,1894.82,1898.27,2799.0
2024-08-13 10:40:00,1893.4,1898.31,1893.4,1893.85,1048.0,1893.4,1898.31,1893.4,1893.85,1048.0
2024-08-13 10:45:00,1899.29,1899.29,1899.29,1899.29,147.0,1899.29,1899.29,1899.29,1899.29,147.0
2024-08-13 10:50:00,1900.0,1900.0,1898.79,1899.65,1517.0,1900.0,1900.0,1898.79,1899.65,1517.0
2024-08-13 10:55:00,1901.34,1904.76,1899.76,1899.76,551.0,1901.34,1904.76,1899.76,1899.76,551.0
2024-08-13 11:00:00,1904.98,1907.2,1904.98,1906.29,300.0,1904.98,1907.2,1904.98,1906.29,300.0
2024-08-13 11:05:00,1908.99,1910.68,1906.4,1906.4,500.0,1908.99,1910.68,1906.4,1906.4,500.0
2024-08-13 11:10:00,1903.6,1903.6,1903.6,1903.6,100.0,1903.6,1903.6,1903.6,1903.6,100.0
2024-08-13 11:15:00,1907.02,1907.02,1907.02,1907.02,106.0,1907.02,1907.02,1907.02,1907.02,106.0
2024-08-13 11:20:00,1907.02,1907.02,1907.02,1907.02,0.0,1907.02,1907.02,1907.02,1907.02,0.0
2024-08-13 11:25:00,1904.11,1909.38,1904.11,1909.38,995.0,1904.11,1909.38,1904.11,1909.38,995.0
2024-08-13 11:30:00,1910.5,1910.5,1908.52,1908.83,400.0,1910.5,1910.5,1908.52,1908.83,400.0
2024-08-13 11:35:00,1909.65,1909.65,1907.21,1907.21,200.0,1909.65,1909.65,1907.21,1907.21,200.0
2024-08-13 11:40:00,1909.44,1909.66,1909.19,1909.66,300.0,1909.44,1909.66,1909.19,1909.66,300.0
2024-08-13 11:45:00,1909.41,1909.41,1909.4,1909.41,100.0,1909.41,1909.41,1909.4,1909.41,100.0
2024-08-13 11:50:00,1910.15,1910.15,1910.15,1910.15,100.0,1910.15,1910.15,1910.15,1910.15,100.0
2024-08-13 11:55:00,1912.56,1916.09,1912.54,1916.09,618.0,1912.56,1916.09,1912.54,1916.09,618.0
2024-08-13 12:00:00,1918.25,1918.25,1918.25,1918.25,100.0,1918.25,1918.25,1918.25,1918.25,100.0
2024-08-13 12:05:00,1917.57,1917.64,1912.56,1915.31,1322.0,1917.57,1917.64,1912.56,1915.31,1322.0
2024-08-13 12:10:00,1915.17,1915.47,1914.65,1915.25,1000.0,1915.17,1915.47,1914.65,1915.25,1000.0
2024-08-13 12:15:00,1914.64,1917.6,1914.64,1915.32,805.0,1914.64,1917.6,1914.64,1915.32,805.0
2024-08-13 12:20:00,1914.0,1914.0,1914.0,1914.0,430.0,1914.0,1914.0,1914.0,1914.0,430.0
2024-08-13 12:25:00,1914.48,1914.48,1911.0,1912.19,812.0,1914.48,1914.48,1911.0,1912.19,812.0
2024-08-13 12:30:00,1911.84,1911.84,1911.84,1911.84,100.0,1911.84,1911.84,1911.84,1911.84,100.0
2024-08-13 12:35:00,1910.16,1912.04,1910.0,1912.04,1100.0,1910.16,1912.04,1910.0,1912.04,1100.0
2024-08-13 12:40:00,1911.91,1912.01,1911.9,1912.01,400.0,1911.91,1912.01,1911.9,1912.01,400.0
2024-08-13 12:45:00,1912.01,1913.79,1911.32,1912.12,1200.0,1912.01,1913.79,1911.32,1912.12,1200.0
2024-08-13 12:50:00,1910.23,1914.93,1910.23,1914.07,1333.0,1910.23,1914.93,1910.23,1914.07,1333.0
2024-08-13 12:55:00,1915.08,1917.22,1914.65,1914.65,900.0,1915.08,1917.22,1914.65,1914.65,900.0
2024-08-13 13:00:00,1914.96,1914.96,1914.5,1914.5,200.0,1914.96,1914.96,1914.5,1914.5,200.0
2024-08-13 13:05:00,1915.51,1917.4,1912.31,1914.62,1497.0,1915.51,1917.4,1912.31,1914.62,1497.0
2024-08-13 13:10:00,1914.61,1915.65,1914.6,1914.74,2210.0,1914.61,1915.65,1914.6,1914.74,2210.0
2024-08-13 13:15:00,1914.81,1917.4,1914.8,1915.04,2286.0,1914.81,1917.4,1914.8,1915.04,2286.0
2024-08-13 13:20:00,1913.04,1914.5,1913.04,1914.5,400.0,1913.04,1914.5,1913.04,1914.5,400.0
2024-08-13 13:25:00,1913.16,1913.16,1913.15,1913.16,100.0,1913.16,1913.16,1913.15,1913.16,100.0
2024-08-13 13:30:00,1912.85,1914.16,1912.84,1913.15,700.0,1912.85,1914.16,1912.84,1913.15,700.0
2024-08-13 13:35:00,1912.99,1912.99,1912.99,1912.99,100.0,1912.99,1912.99,1912.99,1912.99,100.0
2024-08-13 13:40:00,1912.99,1913.02,1912.98,1913.02,200.0,1912.99,1913.02,1912.98,1913.02,200.0
2024-08-13 13:45:00,1913.87,1913.87,1910.0,1910.0,953.0,1913.87,1913.87,1910.0,1910.0,953.0
2024-08-13 13:50:00,1909.34,1912.48,1909.34,1910.3,1204.0,1909.34,1912.48,1909.34,1910.3,1204.0
2024-08-13 13:55:00,1912.43,1914.5,1912.24,1912.25,934.0,1912.43,1914.5,1912.24,1912.25,934.0
2024-08-13 14:00:00,1911.32,1911.32,1910.58,1911.1,400.0,1911.32,1911.32,1910.58,1911.1,400.0
2024-08-13 14:05:00,1911.1,1912.01,1911.1,1911.66,800.0,1911.1,1912.01,1911.1,1911.66,800.0
2024-08-13 14:10:00,1911.93,1911.93,1911.92,1911.93,500.0,1911.93,1911.93,1911.92,1911.93,500.0
2024-08-13 14:15:00,1910.12,1910.12,1908.87,1908.87,664.0,1910.12,1910.12,1908.87,1908.87,664.0
2024-08-13 14:20:00,1910.0,1910.0,1909.66,1909.67,300.0,1910.0,1910.0,1909.66,1909.67,300.0
2024-08-13 14:25:00,1910.0,1910.76,1909.63,1910.76,3062.0,1910.0,1910.76,1909.63,1910.76,3062.0
2024-08-13 14:30:00,1909.68,1909.75,1909.67,1909.74,300.0,1909.68,1909.75,1909.67,1909.74,300.0
2024-08-13 14:35:00,1910.0,1910.61,1909.75,1909.76,2040.0,1910.0,1910.61,1909.75,1909.76,2040.0
2024-08-13 14:40:00,1909.76,1911.0,1909.75,1910.01,3922.0,1909.76,1911.0,1909.75,1910.01,3922.0
2024-08-13 14:45:00,1910.0,1910.83,1910.0,1910.83,809.0,1910.0,1910.83,1910.0,1910.83,809.0
2024-08-13 14:50:00,1910.47,1910.69,1907.26,1907.26,2817.0,1910.47,1910.69,1907.26,1907.26,2817.0
2024-08-13 14:55:00,1907.28,1907.28,1907.27,1907.28,700.0,1907.28,1907.28,1907.27,1907.28,700.0
2024-08-13 15:00:00,1907.73,1907.74,1907.72,1907.74,201.0,1907.73,1907.74,1907.72,1907.74,201.0
2024-08-13 15:05:00,1907.23,1908.56,1907.21,1908.56,525.0,1907.23,1908.56,1907.21,1908.56,525.0
2024-08-13 15:10:00,1908.78,1912.0,1908.58,1910.0,6839.0,1908.78,1912.0,1908.58,1910.0,6839.0
2024-08-13 15:15:00,1909.17,1909.71,1909.04,1909.7,600.0,1909.17,1909.71,1909.04,1909.7,600.0
2024-08-13 15:20:00,1909.73,1910.68,1907.99,1910.68,2472.0,1909.73,1910.68,1907.99,1910.68,2472.0
2024-08-13 15:25:00,1910.25,1910.25,1909.8,1910.07,3558.0,1910.25,1910.25,1909.8,1910.07,3558.0
2024-08-13 15:30:00,1908.53,1910.95,1908.21,1910.17,1435.0,1908.53,1910.95,1908.21,1910.17,1435.0
2024-08-13 15:35:00,1910.96,1910.96,1910.95,1910.96,100.0,1910.96,1910.96,1910.95,1910.96,100.0
2024-08-13 15:40:00,1912.0,1912.5,1910.16,1910.16,1813.0,1912.0,1912.5,1910.16,1910.16,1813.0
2024-08-13 15:45:00,1911.68,1913.8,1911.67,1912.47,1720.0,1911.68,1913.8,1911.67,1912.47,1720.0
2024-08-13 15:50:00,1912.27,1915.0,1909.51,1914.35,4258.0,1912.27,1915.0,1909.51,1914.35,4258.0
2024-08-13 15:55:00,1916.0,1917.72,1914.95,1917.56,2731.0,1916.0,1917.72,1914.95,1917.56,2731.0
2024-08-14 09:30:00,1921.68,1921.68,1910.5,1915.74,2888.0,1921.68,1921.68,1910.5,1915.74,2888.0
2024-08-14 09:35:00,1908.76,1916.3,1908.75,1910.26,900.0,1908.76,1916.3,1908.75,1910.26,900.0
2024-08-14 09:40:00,1906.01,1906.01,1901.59,1901.59,403.0,1906.01,1906.01,1901.59,1901.59,403.0
2024-08-14 09:45:00,1905.14,1905.14,1900.01,1902.24,600.0,1905.14,1905.14,1900.01,1902.24,600.0
2024-08-14 09:50:00,1899.72,1900.35,1899.21,1900.35,650.0,1899.72,1900.35,1899.21,1900.35,650.0
2024-08-14 09:55:00,1898.22,1899.99,1893.01,1899.99,1241.0,1898.22,1899.99,1893.01,1899.99,1241.0
2024-08-14 10:00:00,1896.5,1900.0,1892.0,1895.15,4998.0,1896.5,1900.0,1892.0,1895.15,4998.0
2024-08-14 10:05:00,1891.19,1892.16,1891.19,1892.15,350.0,1891.19,1892.16,1891.19,1892.15,350.0
2024-08-14 10:10:00,1888.76,1890.0,1888.76,1890.0,1696.0,1888.76,1890.0,1888.76,1890.0,1696.0
2024-08-14 10:15:00,1887.5,1892.59,1887.5,1891.29,900.0,1887.5,1892.59,1887.5,1891.29,900.0
2024-08-14 10:20:00,1888.98,1895.34,1888.98,1895.34,852.0,1888.98,1895.34,1888.98,1895.34,852.0
2024-08-14 10:25:00,1891.67,1893.0,1888.0,1891.79,1361.0,1891.67,1893.0,1888.0,1891.79,1361.0
2024-08-14 10:30:00,1890.0,1890.0,1883.0,1883.0,1175.0,1890.0,1890.0,1883.0,1883.0,1175.0
2024-08-14 10:35:00,1886.99,1891.81,1886.99,1890.18,2041.0,1886.99,1891.81,1886.99,1890.18,2041.0
2024-08-14 10:40:00,1890.01,1898.0,1890.0,1898.0,1999.0,1890.01,1898.0,1890.0,1898.0,1999.0
2024-08-14 10:45:00,1895.4,1900.0,1895.4,1897.2,4715.0,1895.4,1900.0,1895.4,1897.2,4715.0
2024-08-14 10:50:00,1898.07,1900.0,1896.15,1897.86,2800.0,1898.07,1900.0,1896.15,1897.86,2800.0
2024-08-14 10:55:00,1900.0,1901.4,1900.0,1901.4,2350.0,1900.0,1901.4,1900.0,1901.4,2350.0
2024-08-14 11:00:00,1903.55,1903.55,1901.04,1902.01,650.0,1903.55,1903.55,1901.04,1902.01,650.0
2024-08-14 11:05:00,1899.26,1900.06,1899.26,1900.06,200.0,1899.26,1900.06,1899.26,1900.06,200.0
2024-08-14 11:10:00,1901.51,1907.07,1901.5,1907.07,1200.0,1901.51,1907.07,1901.5,1907.07,1200.0
2024-08-14 11:15:00,1907.07,1907.07,1907.07,1907.07,0.0,1907.07,1907.07,1907.07,1907.07,0.0
2024-08-14 11:20:00,1905.36,1905.36,1905.36,1905.36,100.0,1905.36,1905.36,1905.36,1905.36,100.0
2024-08-14 11:25:00,1906.35,1906.35,1905.66,1905.66,410.0,1906.35,1906.35,1905.66,1905.66,410.0
2024-08-14 11:30:00,1904.0,1904.22,1904.0,1904.0,700.0,1904.0,1904.22,1904.0,1904.0,700.0
2024-08-14 11:35:00,1906.37,1906.37,1904.27,1904.27,831.0,1906.37,1906.37,1904.27,1904.27,831.0
2024-08-14 11:40:00,1904.24,1905.33,1903.6,1904.07,5100.0,1904.24,1905.33,1903.6,1904.07,5100.0
2024-08-14 11:45:00,1904.18,1910.0,1904.0,1910.0,6776.0,1904.18,1910.0,1904.0,1910.0,6776.0
2024-08-14 11:50:00,1909.99,1911.84,1909.99,1911.16,5842.0,1909.99,1911.84,1909.99,1911.16,5842.0
2024-08-14 11:55:00,1911.85,1911.85,1911.31,1911.31,600.0,1911.85,1911.85,1911.31,1911.31,600.0
2024-08-14 12:00:00,1911.31,1911.31,1908.87,1909.61,1500.0,1911.31,1911.31,1908.87,1909.61,1500.0
2024-08-14 12:05:00,1909.44,1909.44,1907.42,1907.42,400.0,1909.44,1909.44,1907.42,1907.42,400.0
2024-08-14 12:10:00,1904.76,1904.76,1897.88,1897.88,1431.0,1904.76,1904.76,1897.88,1897.88,1431.0
2024-08-14 12:15:00,1895.8,1896.9,1895.79,1896.13,400.0,1895.8,1896.9,1895.79,1896.13,400.0
2024-08-14 12:20:00,1895.01,1895.01,1892.54,1893.19,400.0,1895.01,1895.01,1892.54,1893.19,400.0
2024-08-14 12:25:00,1893.19,1893.97,1891.9,1893.97,900.0,1893.19,1893.97,1891.9,1893.97,900.0
2024-08-14 12:30:00,1894.33,1896.0,1894.32,1896.0,200.0,1894.33,1896.0,1894.32,1896.0,200.0
2024-08-14 12:35:00,1896.31,1899.17,1896.3,1899.17,325.0,1896.31,1899.17,1896.3,1899.17,325.0
2024-08-14 12:40:00,1897.6,1898.1,1893.51,1893.51,608.0,1897.6,1898.1,1893.51,1893.51,608.0
2024-08-14 12:45:00,1898.0,1898.71,1893.5,1895.81,871.0,1898.0,1898.71,1893.5,1895.81,871.0
2024-08-14 12:50:00,1899.97,1899.97,1899.96,1899.97,100.0,1899.97,1899.97,1899.96,1899.97,100.0
2024-08-14 12:55:00,1900.32,1902.32,1900.32,1900.51,938.0,1900.32,1902.32,1900.32,1900.51,938.0
2024-08-14 13:00:00,1900.49,1902.28,1900.0,1900.0,330.0,1900.49,1902.28,1900.0,1900.0,330.0
2024-08-14 13:05:00,1900.42,1900.45,1899.22,1899.22,1302.0,1900.42,1900.45,1899.22,1899.22,1302.0
2024-08-14 13:10:00,1900.18,1900.18,1895.13,1898.37,959.0,1900.18,1900.18,1895.13,1898.37,959.0
2024-08-14 13:15:00,1898.75,1899.34,1897.78,1897.96,640.0,1898.75,1899.34,1897.78,1897.96,640.0
2024-08-14 13:20:00,1897.35,1897.35,1897.34,1897.35,100.0,1897.35,1897.35,1897.34,1897.35,100.0
2024-08-14 13:25:00,1895.0,1895.0,1892.35,1892.35,300.0,1895.0,1895.0,1892.35,1892.35,300.0
2024-08-14 13:30:00,1897.0,1899.27,1897.0,1899.1,872.0,1897.0,1899.27,1897.0,1899.1,872.0
2024-08-14 13:35:00,1898.11,1898.11,1898.11,1898.11,100.0,1898.11,1898.11,1898.11,1898.11,100.0
2024-08-14 13:40:00,1895.43,1895.43,1892.25,1892.72,500.0,1895.43,1895.43,1892.25,1892.72,500.0
2024-08-14 13:45:00,1893.53,1893.53,1893.52,1893.53,100.0,1893.53,1893.53,1893.52,1893.53,100.0
2024-08-14 13:50:00,1893.89,1895.36,1893.89,1894.27,500.0,1893.89,1895.36,1893.89,1894.27,500.0
2024-08-14 13:55:00,1894.73,1896.02,1894.73,1896.02,700.0,1894.73,1896.02,1894.73,1896.02,700.0
2024-08-14 14:00:00,1893.47,1893.47,1893.47,1893.47,100.0,1893.47,1893.47,1893.47,1893.47,100.0
2024-08-14 14:05:00,1895.46,1895.46,1895.46,1895.46,100.0,1895.46,1895.46,1895.46,1895.46,100.0
2024-08-14 14:10:00,1895.46,1895.46,1895.46,1895.46,0.0,1895.46,1895.46,1895.46,1895.46,0.0
2024-08-14 14:15:00,1895.19,1895.19,1895.19,1895.19,100.0,1895.19,1895.19,1895.19,1895.19,100.0
2024-08-14 14:20:00,1895.19,1895.19,1895.19,1895.19,0.0,1895.19,1895.19,1895.19,1895.19,0.0
2024-08-14 14:25:00,1894.15,1895.47,1894.15,1895.47,300.0,1894.15,1895.47,1894.15,1895.47,300.0
2024-08-14 14:30:00,1893.79,1896.42,1893.1,1896.42,726.0,1893.79,1896.42,1893.1,1896.42,726.0
2024-08-14 14:35:00,1896.42,1896.42,1896.42,1896.42,0.0,1896.42,1896.42,1896.42,1896.42,0.0
2024-08-14 14:40:00,1894.19,1894.19,1894.19,1894.19,100.0,1894.19,1894.19,1894.19,1894.19,100.0
2024-08-14 14:45:00,1894.05,1895.0,1892.45,1894.42,715.0,1894.05,1895.0,1892.45,1894.42,715.0
2024-08-14 14:50:00,1895.62,1896.62,1893.93,1896.4,538.0,1895.62,1896.62,1893.93,1896.4,538.0
2024-08-14 14:55:00,1895.44,1895.44,1895.44,1895.44,100.0,1895.44,1895.44,1895.44,1895.44,100.0
2024-08-14 15:00:00,1895.18,1895.19,1894.14,1894.14,300.0,1895.18,1895.19,1894.14,1894.14,300.0
2024-08-14 15:05:00,1894.14,1894.14,1894.14,1894.14,0.0,1894.14,1894.14,1894.14,1894.14,0.0
2024-08-14 15:10:00,1892.36,1893.0,1891.0,1891.0,533.0,1892.36,1893.0,1891.0,1891.0,533.0
2024-08-14 15:15:00,1890.57,1891.5,1890.57,1891.5,467.0,1890.57,1891.5,1890.57,1891.5,467.0
2024-08-14 15:20:00,1892.68,1892.68,1892.68,1892.68,100.0,1892.68,1892.68,1892.68,1892.68,100.0
2024-08-14 15:25:00,1894.13,1894.13,1894.12,1894.13,100.0,1894.13,1894.13,1894.12,1894.13,100.0
2024-08-14 15:30:00,1893.41,1893.41,1893.41,1893.41,100.0,1893.41,1893.41,1893.41,1893.41,100.0
2024-08-14 15:35:00,1893.41,1893.41,1893.41,1893.41,0.0,1893.41,1893.41,1893.41,1893.41,0.0
2024-08-14 15:40:00,1895.13,1895.13,1895.11,1895.11,200.0,1895.13,1895.13,1895.11,1895.11,200.0
2024-08-14 15:45:00,1893.78,1894.51,1893.32,1893.32,1636.0,1893.78,1894.51,1893.32,1893.32,1636.0
2024-08-14 15:50:00,1891.43,1895.24,1890.98,1895.24,1917.0,1891.43,1895.24,1890.98,1895.24,1917.0
2024-08-14 15:55:00,1896.98,1901.22,1895.66,1898.9,4321.0,1896.98,1901.22,1895.66,1898.9,4321.0
2024-08-15 09:30:00,1920.22,1937.48,1915.0,1916.98,6361.0,1920.22,1937.48,1915.0,1916.98,6361.0
2024-08-15 09:35:00,1915.25,1925.0,1915.25,1925.0,853.0,1915.25,1925.0,1915.25,1925.0,853.0
2024-08-15 09:40:00,1927.51,1932.3,1925.79,1929.69,38301.0,1927.51,1932.3,1925.79,1929.69,38301.0
2024-08-15 09:45:00,1931.53,1932.0,1927.33,1929.39,9254.0,1931.53,1932.0,1927.33,1929.39,9254.0
2024-08-15 09:50:00,1930.0,1944.62,1930.0,1944.62,55169.0,1930.0,1944.62,1930.0,1944.62,55169.0
2024-08-15 09:55:00,1945.83,1950.27,1944.87,1948.47,2244.0,1945.83,1950.27,1944.87,1948.47,2244.0
2024-08-15 10:00:00,1950.78,1951.23,1943.18,1943.18,1388.0,1950.78,1951.23,1943.18,1943.18,1388.0
2024-08-15 10:05:00,1940.36,1945.0,1936.0,1943.0,4456.0,1940.36,1945.0,1936.0,1943.0,4456.0
2024-08-15 10:10:00,1944.91,1945.0,1940.0,1944.44,6748.0,1944.91,1945.0,1940.0,1944.44,6748.0
2024-08-15 10:15:00,1945.74,1948.81,1943.26,1948.81,725.0,1945.74,1948.81,1943.26,1948.81,725.0
2024-08-15 10:20:00,1950.84,1953.39,1947.22,1951.61,11625.0,1950.84,1953.39,1947.22,1951.61,11625.0
2024-08-15 10:25:00,1951.6,1956.44,1951.6,1956.13,1328.0,1951.6,1956.44,1951.6,1956.13,1328.0
2024-08-15 10:30:00,1956.39,1963.15,1956.39,1960.97,5456.0,1956.39,1963.15,1956.39,1960.97,5456.0
2024-08-15 10:35:00,1962.53,1966.2,1962.43,1963.0,3085.0,1962.53,1966.2,1962.43,1963.0,3085.0
2024-08-15 10:40:00,1967.79,1970.2,1967.79,1970.0,630.0,1967.79,1970.2,1967.79,1970.0,630.0
2024-08-15 10:45:00,1972.78,1976.0,1972.33,1974.81,1900.0,1972.78,1976.0,1972.33,1974.81,1900.0
2024-08-15 10:50:00,1972.68,1973.0,1970.55,1972.26,5400.0,1972.68,1973.0,1970.55,1972.26,5400.0
2024-08-15 10:55:00,1971.14,1972.98,1970.89,1971.34,6407.0,1971.14,1972.98,1970.89,1971.34,6407.0
2024-08-15 11:00:00,1971.32,1971.63,1960.98,1964.82,818.0,1971.32,1971.63,1960.98,1964.82,818.0
2024-08-15 11:05:00,1966.04,1970.38,1966.04,1966.48,509.0,1966.04,1970.38,1966.04,1966.48,509.0
2024-08-15 11:10:00,1967.53,1967.53,1967.15,1967.37,700.0,1967.53,1967.53,1967.15,1967.37,700.0
2024-08-15 11:15:00,1968.13,1968.43,1966.34,1966.34,1168.0,1968.13,1968.43,1966.34,1966.34,1168.0
2024-08-15 11:20:00,1966.5,1966.5,1966.5,1966.5,972.0,1966.5,1966.5,1966.5,1966.5,972.0
2024-08-15 11:25:00,1969.87,1969.87,1968.29,1968.3,200.0,1969.87,1969.87,1968.29,1968.3,200.0
2024-08-15 11:30:00,1970.0,1973.82,1970.0,1972.14,1276.0,1970.0,1973.82,1970.0,1972.14,1276.0
2024-08-15 11:35:00,1974.0,1974.06,1974.0,1974.06,300.0,1974.0,1974.06,1974.0,1974.06,300.0
2024-08-15 11:40:00,1975.6,1977.73,1974.9,1977.73,450.0,1975.6,1977.73,1974.9,1977.73,450.0
2024-08-15 11:45:00,1980.0,1982.82,1980.0,1980.05,1302.0,1980.0,1982.82,1980.0,1980.05,1302.0
2024-08-15 11:50:00,1982.33,1982.33,1982.33,1982.33,105.0,1982.33,1982.33,1982.33,1982.33,105.0
2024-08-15 11:55:00,1979.64,1980.82,1978.1,1979.52,1000.0,1979.64,1980.82,1978.1,1979.52,1000.0
2024-08-15 12:00:00,1977.92,1983.09,1977.83,1983.09,2113.0,1977.92,1983.09,1977.83,1983.09,2113.0
2024-08-15 12:05:00,1981.56,1981.56,1979.91,1980.19,1144.0,1981.56,1981.56,1979.91,1980.19,1144.0
2024-08-15 12:10:00,1980.18,1980.18,1980.18,1980.18,100.0,1980.18,1980.18,1980.18,1980.18,100.0
2024-08-15 12:15:00,1981.44,1981.44,1975.28,1977.78,2602.0,1981.44,1981.44,1975.28,1977.78,2602.0
2024-08-15 12:20:00,1979.86,1983.0,1979.86,1983.0,901.0,1979.86,1983.0,1979.86,1983.0,901.0
2024-08-15 12:25:00,1984.53,1985.21,1984.53,1985.21,800.0,1984.53,1985.21,1984.53,1985.21,800.0
2024-08-15 12:30:00,1988.0,1988.0,1982.79,1985.27,2055.0,1988.0,1988.0,1982.79,1985.27,2055.0
2024-08-15 12:35:00,1982.37,1982.37,1981.55,1981.55,300.0,1982.37,1982.37,1981.55,1981.55,300.0
2024-08-15 12:40:00,1981.5,1981.5,1981.1,1981.1,400.0,1981.5,1981.5,1981.1,1981.1,400.0
2024-08-15 12:45:00,1981.88,1981.89,1979.56,1981.0,900.0,1981.88,1981.89,1979.56,1981.0,900.0
2024-08-15 12:50:00,1983.42,1983.42,1983.42,1983.42,200.0,1983.42,1983.42,1983.42,1983.42,200.0
2024-08-15 12:55:00,1983.4,1988.94,1983.4,1988.94,800.0,1983.4,1988.94,1983.4,1988.94,800.0
2024-08-15 13:00:00,1986.44,1988.69,1983.94,1983.94,1625.0,1986.44,1988.69,1983.94,1983.94,1625.0
2024-08-15 13:05:00,1984.88,1985.94,1979.5,1979.74,2345.0,1984.88,1985.94,1979.5,1979.74,2345.0
2024-08-15 13:10:00,1980.01,1980.01,1980.01,1980.01,100.0,1980.01,1980.01,1980.01,1980.01,100.0
2024-08-15 13:15:00,1982.68,1982.68,1982.68,1982.68,100.0,1982.68,1982.68,1982.68,1982.68,100.0
2024-08-15 13:20:00,1982.68,1982.68,1982.68,1982.68,0.0,1982.68,1982.68,1982.68,1982.68,0.0
2024-08-15 13:25:00,1982.63,1982.9,1977.71,1979.91,2290.0,1982.63,1982.9,1977.71,1979.91,2290.0
2024-08-15 13:30:00,1983.07,1983.07,1983.07,1983.07,100.0,1983.07,1983.07,1983.07,1983.07,100.0
2024-08-15 13:35:00,1983.35,1985.17,1983.35,1985.17,590.0,1983.35,1985.17,1983.35,1985.17,590.0
2024-08-15 13:40:00,1986.5,1986.67,1986.45,1986.5,501.0,1986.5,1986.67,1986.45,1986.5,501.0
2024-08-15 13:45:00,1988.67,1988.82,1986.0,1988.82,532.0,1988.67,1988.82,1986.0,1988.82,532.0
2024-08-15 13:50:00,1988.0,1988.69,1988.0,1988.58,455.0,1988.0,1988.69,1988.0,1988.58,455.0
2024-08-15 13:55:00,1990.0,1990.0,1990.0,1990.0,100.0,1990.0,1990.0,1990.0,1990.0,100.0
2024-08-15 14:00:00,1990.12,1990.12,1989.54,1990.02,300.0,1990.12,1990.12,1989.54,1990.02,300.0
2024-08-15 14:05:00,1990.04,1991.1,1990.04,1991.1,684.0,1990.04,1991.1,1990.04,1991.1,684.0
2024-08-15 14:10:00,1989.78,1993.38,1989.78,1993.29,2938.0,1989.78,1993.38,1989.78,1993.29,2938.0
2024-08-15 14:15:00,1991.58,1994.15,1991.58,1994.11,961.0,1991.58,1994.15,1991.58,1994.11,961.0
2024-08-15 14:20:00,1994.11,1995.26,1992.94,1994.55,3513.0,1994.11,1995.26,1992.94,1994.55,3513.0
2024-08-15 14:25:00,1993.63,1995.0,1993.23,1993.23,2989.0,1993.63,1995.0,1993.23,1993.23,2989.0
2024-08-15 14:30:00,1993.54,1994.99,1993.54,1994.84,3534.0,1993.54,1994.99,1993.54,1994.84,3534.0
2024-08-15 14:35:00,1993.54,1995.0,1993.13,1993.55,2261.0,1993.54,1995.0,1993.13,1993.55,2261.0
2024-08-15 14:40:00,1993.55,1994.99,1993.54,1994.99,449.0,1993.55,1994.99,1993.54,1994.99,449.0
2024-08-15 14:45:00,1993.55,1993.55,1991.83,1991.89,2305.0,1993.55,1993.55,1991.83,1991.89,2305.0
2024-08-15 14:50:00,1991.88,1992.88,1991.82,1992.0,1579.0,1991.88,1992.88,1991.82,1992.0,1579.0
2024-08-15 14:55:00,1990.5,1994.24,1990.5,1992.76,858.0,1990.5,1994.24,1990.5,1992.76,858.0
2024-08-15 15:00:00,1992.76,1992.76,1992.76,1992.76,0.0,1992.76,1992.76,1992.76,1992.76,0.0
2024-08-15 15:05:00,1995.0,1995.0,1994.19,1994.19,300.0,1995.0,1995.0,1994.19,1994.19,300.0
2024-08-15 15:10:00,1995.0,1995.0,1994.71,1994.71,2299.0,1995.0,1995.0,1994.71,1994.71,2299.0
2024-08-15 15:15:00,1994.42,1995.0,1993.79,1994.21,1743.0,1994.42,1995.0,1993.79,1994.21,1743.0
2024-08-15 15:20:00,1994.74,1997.19,1994.3,1996.0,3714.0,1994.74,1997.19,1994.3,1996.0,3714.0
2024-08-15 15:25:00,1994.88,1995.25,1994.87,1995.25,200.0,1994.88,1995.25,1994.87,1995.25,200.0
2024-08-15 15:30:00,1994.36,1996.5,1994.36,1995.53,2842.0,1994.36,1996.5,1994.36,1995.53,2842.0
2024-08-15 15:35:00,1995.35,1997.66,1995.16,1997.66,2053.0,1995.35,1997.66,1995.16,1997.66,2053.0
2024-08-15 15:40:00,1998.59,1998.59,1996.69,1996.69,1112.0,1998.59,1998.59,1996.69,1996.69,1112.0
2024-08-15 15:45:00,1995.14,1995.14,1988.95,1990.68,4383.0,1995.14,1995.14,1988.95,1990.68,4383.0
2024-08-15 15:50:00,1988.49,1993.55,1986.57,1992.47,6527.0,1988.49,1993.55,1986.57,1992.47,6527.0
2024-08-15 15:55:00,1993.0,1998.68,1992.54,1997.9,11424.0,1993.0,1998.68,1992.54,1997.9,11424.0
2024-08-16 09:30:00,1992.0,1992.0,1969.0,1980.14,8213.0,1992.0,1992.0,1969.0,1980.14,8213.0
2024-08-16 09:35:00,1976.04,1978.01,1969.18,1970.25,3819.0,1976.04,1978.01,1969.18,1970.25,3819.0
2024-08-16 09:40:00,1971.48,1976.79,1971.47,1972.1,2300.0,1971.48,1976.79,1971.47,1972.1,2300.0
2024-08-16 09:45:00,1970.23,1974.84,1970.23,1973.27,1294.0,1970.23,1974.84,1970.23,1973.27,1294.0
2024-08-16 09:50:00,1979.0,1980.55,1972.58,1977.74,1972.0,1979.0,1980.55,1972.58,1977.74,1972.0
2024-08-16 09:55:00,1979.6,1981.84,1975.0,1975.3,1240.0,1979.6,1981.84,1975.0,1975.3,1240.0
2024-08-16 10:00:00,1977.87,1983.22,1976.64,1979.05,1294.0,1977.87,1983.22,1976.64,1979.05,1294.0
2024-08-16 10:05:00,1979.17,1990.38,1979.16,1986.35,1836.0,1979.17,1990.38,1979.16,1986.35,1836.0
2024-08-16 10:10:00,1985.26,1993.0,1985.26,1987.23,2833.0,1985.26,1993.0,1985.26,1987.23,2833.0
2024-08-16 10:15:00,1990.0,1990.03,1989.6,1989.61,927.0,1990.0,1990.03,1989.6,1989.61,927.0
2024-08-16 10:20:00,1989.61,1989.61,1989.61,1989.61,0.0,1989.61,1989.61,1989.61,1989.61,0.0
2024-08-16 10:25:00,1985.32,1986.6,1982.2,1986.6,910.0,1985.32,1986.6,1982.2,1986.6,910.0
2024-08-16 10:30:00,1986.9,1990.0,1986.9,1988.91,556.0,1986.9,1990.0,1986.9,1988.91,556.0
2024-08-16 10:35:00,1990.04,1990.04,1987.4,1988.22,500.0,1990.04,1990.04,1987.4,1988.22,500.0
2024-08-16 10:40:00,1987.41,1987.41,1982.86,1982.87,308.0,1987.41,1987.41,1982.86,1982.87,308.0
2024-08-16 10:45:00,1986.63,1988.56,1985.96,1986.14,2175.0,1986.63,1988.56,1985.96,1986.14,2175.0
2024-08-16 10:50:00,1988.74,1989.3,1986.73,1987.16,748.0,1988.74,1989.3,1986.73,1987.16,748.0
2024-08-16 10:55:00,1983.3,1985.1,1977.94,1977.94,2164.0,1983.3,1985.1,1977.94,1977.94,2164.0
2024-08-16 11:00:00,1975.5,1980.0,1974.8,1980.0,1167.0,1975.5,1980.0,1974.8,1980.0,1167.0
2024-08-16 11:05:00,1984.97,1985.0,1981.5,1984.08,1452.0,1984.97,1985.0,1981.5,1984.08,1452.0
2024-08-16 11:10:00,1984.08,1986.0,1984.07,1986.0,455.0,1984.08,1986.0,1984.07,1986.0,455.0
2024-08-16 11:15:00,1985.35,1985.35,1985.35,1985.35,200.0,1985.35,1985.35,1985.35,1985.35,200.0
2024-08-16 11:20:00,1984.7,1991.3,1984.7,1991.3,1869.0,1984.7,1991.3,1984.7,1991.3,1869.0
2024-08-16 11:25:00,1992.51,1993.28,1989.48,1991.41,1452.0,1992.51,1993.28,1989.48,1991.41,1452.0
2024-08-16 11:30:00,1996.42,1996.42,1994.55,1995.48,600.0,1996.42,1996.42,1994.55,1995.48,600.0
2024-08-16 11:35:00,1998.24,1999.0,1990.0,1995.14,8199.0,1998.24,1999.0,1990.0,1995.14,8199.0
2024-08-16 11:40:00,1995.14,1995.14,1995.14,1995.14,0.0,1995.14,1995.14,1995.14,1995.14,0.0
2024-08-16 11:45:00,1996.12,1996.35,1994.91,1996.35,472.0,1996.12,1996.35,1994.91,1996.35,472.0
2024-08-16 11:50:00,1989.88,1992.93,1989.88,1992.92,320.0,1989.88,1992.93,1989.88,1992.92,320.0
2024-08-16 11:55:00,1988.43,1991.51,1988.43,1991.51,200.0,1988.43,1991.51,1988.43,1991.51,200.0
2024-08-16 12:00:00,1988.43,1988.43,1988.43,1988.43,100.0,1988.43,1988.43,1988.43,1988.43,100.0
2024-08-16 12:05:00,1984.66,1984.66,1984.66,1984.66,200.0,1984.66,1984.66,1984.66,1984.66,200.0
2024-08-16 12:10:00,1989.66,1989.66,1989.66,1989.66,151.0,1989.66,1989.66,1989.66,1989.66,151.0
2024-08-16 12:15:00,1989.03,1989.03,1989.03,1989.03,300.0,1989.03,1989.03,1989.03,1989.03,300.0
2024-08-16 12:20:00,1986.8,1989.0,1986.79,1987.56,700.0,1986.8,1989.0,1986.79,1987.56,700.0
2024-08-16 12:25:00,1989.51,1989.51,1989.51,1989.51,479.0,1989.51,1989.51,1989.51,1989.51,479.0
2024-08-16 12:30:00,1989.0,1992.96,1989.0,1992.85,1057.0,1989.0,1992.96,1989.0,1992.85,1057.0
2024-08-16 12:35:00,1991.04,1993.77,1990.0,1990.36,2110.0,1991.04,1993.77,1990.0,1990.36,2110.0
2024-08-16 12:40:00,1990.25,1990.41,1988.09,1988.09,400.0,1990.25,1990.41,1988.09,1988.09,400.0
2024-08-16 12:45:00,1985.72,1988.09,1985.72,1988.09,2980.0,1985.72,1988.09,1985.72,1988.09,2980.0
2024-08-16 12:50:00,1989.59,1990.46,1988.06,1990.46,1064.0,1989.59,1990.46,1988.06,1990.46,1064.0
2024-08-16 12:55:00,1990.46,1990.46,1990.46,1990.46,0.0,1990.46,1990.46,1990.46,1990.46,0.0
2024-08-16 13:00:00,1993.7,1993.7,1992.05,1992.05,303.0,1993.7,1993.7,1992.05,1992.05,303.0
2024-08-16 13:05:00,1992.44,1992.44,1989.21,1989.21,760.0,1992.44,1992.44,1989.21,1989.21,760.0
2024-08-16 13:10:00,1989.96,1989.96,1989.95,1989.96,300.0,1989.96,1989.96,1989.95,1989.96,300.0
2024-08-16 13:15:00,1990.22,1990.23,1990.22,1990.23,300.0,1990.22,1990.23,1990.22,1990.23,300.0
2024-08-16 13:20:00,1990.23,1990.23,1990.23,1990.23,0.0,1990.23,1990.23,1990.23,1990.23,0.0
2024-08-16 13:25:00,1987.98,1988.0,1987.98,1988.0,373.0,1987.98,1988.0,1987.98,1988.0,373.0
2024-08-16 13:30:00,1988.81,1989.22,1988.47,1988.47,760.0,1988.81,1989.22,1988.47,1988.47,760.0
2024-08-16 13:35:00,1988.79,1988.79,1986.91,1986.91,225.0,1988.79,1988.79,1986.91,1986.91,225.0
2024-08-16 13:40:00,1985.94,1985.94,1983.8,1983.8,231.0,1985.94,1985.94,1983.8,1983.8,231.0
2024-08-16 13:45:00,1986.72,1986.72,1983.49,1983.49,400.0,1986.72,1986.72,1983.49,1983.49,400.0
2024-08-16 13:50:00,1986.31,1986.31,1983.93,1983.93,400.0,1986.31,1986.31,1983.93,1983.93,400.0
2024-08-16 13:55:00,1986.3,1986.3,1985.77,1985.77,398.0,1986.3,1986.3,1985.77,1985.77,398.0
2024-08-16 14:00:00,1984.34,1986.12,1984.34,1986.12,250.0,1984.34,1986.12,1984.34,1986.12,250.0
2024-08-16 14:05:00,1984.66,1986.44,1984.66,1986.44,1100.0,1984.66,1986.44,1984.66,1986.44,1100.0
2024-08-16 14:10:00,1985.6,1988.53,1985.07,1988.53,1779.0,1985.6,1988.53,1985.07,1988.53,1779.0
2024-08-16 14:15:00,1989.88,1990.44,1985.76,1987.11,1385.0,1989.88,1990.44,1985.76,1987.11,1385.0
2024-08-16 14:20:00,1987.11,1987.11,1987.11,1987.11,0.0,1987.11,1987.11,1987.11,1987.11,0.0
2024-08-16 14:25:00,1986.23,1988.28,1986.23,1988.28,300.0,1986.23,1988.28,1986.23,1988.28,300.0
2024-08-16 14:30:00,1987.72,1987.72,1987.72,1987.72,100.0,1987.72,1987.72,1987.72,1987.72,100.0
2024-08-16 14:35:00,1989.91,1989.91,1987.16,1987.53,331.0,1989.91,1989.91,1987.16,1987.53,331.0
2024-08-16 14:40:00,1987.53,1988.45,1987.53,1988.45,300.0,1987.53,1988.45,1987.53,1988.45,300.0
2024-08-16 14:45:00,1988.45,1988.45,1988.45,1988.45,0.0,1988.45,1988.45,1988.45,1988.45,0.0
2024-08-16 14:50:00,1988.45,1988.45,1988.45,1988.45,0.0,1988.45,1988.45,1988.45,1988.45,0.0
2024-08-16 14:55:00,1984.95,1984.95,1983.98,1983.98,400.0,1984.95,1984.95,1983.98,1983.98,400.0
2024-08-16 15:00:00,1983.52,1983.52,1983.52,1983.52,100.0,1983.52,1983.52,1983.52,1983.52,100.0
2024-08-16 15:05:00,1985.0,1985.23,1985.0,1985.0,431.0,1985.0,1985.23,1985.0,1985.0,431.0
2024-08-16 15:10:00,1985.94,1989.0,1985.94,1988.84,1075.0,1985.94,1989.0,1985.94,1988.84,1075.0
2024-08-16 15:15:00,1989.89,1989.89,1989.79,1989.79,200.0,1989.89,1989.89,1989.79,1989.79,200.0
2024-08-16 15:20:00,1990.07,1990.24,1988.14,1988.14,800.0,1990.07,1990.24,1988.14,1988.14,800.0
2024-08-16 15:25:00,1988.13,1988.67,1986.97,1988.67,1803.0,1988.13,1988.67,1986.97,1988.67,1803.0
2024-08-16 15:30:00,1987.87,1988.74,1987.78,1988.34,683.0,1987.87,1988.74,1987.78,1988.34,683.0
2024-08-16 15:35:00,1987.57,1988.81,1987.57,1987.59,700.0,1987.57,1988.81,1987.57,1987.59,700.0
2024-08-16 15:40:00,1988.24,1988.24,1982.16,1982.16,1200.0,1988.24,1988.24,1982.16,1982.16,1200.0
2024-08-16 15:45:00,1982.36,1982.36,1982.36,1982.36,100.0,1982.36,1982.36,1982.36,1982.36,100.0
2024-08-16 15:50:00,1981.36,1981.43,1978.93,1979.35,1990.0,1981.36,1981.43,1978.93,1979.35,1990.0
2024-08-16 15:55:00,1978.66,1981.83,1977.59,1977.59,4727.0,1978.66,1981.83,1977.59,1977.59,4727.0
2024-08-19 09:30:00,1989.67,1992.88,1985.16,1992.88,5411.0,1989.67,1992.88,1985.16,1992.88,5411.0
2024-08-19 09:35:00,1992.94,1997.85,1992.94,1995.25,799.0,1992.94,1997.85,1992.94,1995.25,799.0
2024-08-19 09:40:00,1995.1,2000.0,1995.1,1997.65,4727.0,1995.1,2000.0,1995.1,1997.65,4727.0
2024-08-19 09:45:00,1998.52,2001.01,1997.89,2001.01,1936.0,1998.52,2001.01,1997.89,2001.01,1936.0
2024-08-19 09:50:00,2004.39,2009.99,2000.6,2005.0,7324.0,2004.39,2009.99,2000.6,2005.0,7324.0
2024-08-19 09:55:00,2004.53,2009.91,2004.52,2007.11,3330.0,2004.53,2009.91,2004.52,2007.11,3330.0
2024-08-19 10:00:00,2010.0,2012.0,2005.0,2012.0,1155.0,2010.0,2012.0,2005.0,2012.0,1155.0
2024-08-19 10:05:00,2012.09,2012.09,2009.16,2011.14,900.0,2012.09,2012.09,2009.16,2011.14,900.0
2024-08-19 10:10:00,2015.0,2019.4,2014.58,2018.0,2863.0,2015.0,2019.4,2014.58,2018.0,2863.0
2024-08-19 10:15:00,2016.78,2016.78,2010.86,2010.86,3140.0,2016.78,2016.78,2010.86,2010.86,3140.0
2024-08-19 10:20:00,2010.58,2015.4,2010.57,2015.0,2143.0,2010.58,2015.4,2010.57,2015.0,2143.0
2024-08-19 10:25:00,2019.0,2019.0,2016.06,2018.6,819.0,2019.0,2019.0,2016.06,2018.6,819.0
2024-08-19 10:30:00,2019.95,2022.94,2019.4,2020.54,1327.0,2019.95,2022.94,2019.4,2020.54,1327.0
2024-08-19 10:35:00,2022.4,2022.55,2019.08,2020.43,3901.0,2022.4,2022.55,2019.08,2020.43,3901.0
2024-08-19 10:40:00,2019.12,2021.11,2019.12,2020.83,825.0,2019.12,2021.11,2019.12,2020.83,825.0
2024-08-19 10:45:00,2022.35,2023.22,2020.83,2023.22,1945.0,2022.35,2023.22,2020.83,2023.22,1945.0
2024-08-19 10:50:00,2021.8,2024.16,2021.8,2024.16,800.0,2021.8,2024.16,2021.8,2024.16,800.0
2024-08-19 10:55:00,2023.1,2023.11,2022.93,2023.11,600.0,2023.1,2023.11,2022.93,2023.11,600.0
2024-08-19 11:00:00,2022.88,2022.88,2021.94,2021.94,400.0,2022.88,2022.88,2021.94,2021.94,400.0
2024-08-19 11:05:00,2022.37,2022.37,2022.35,2022.35,300.0,2022.37,2022.37,2022.35,2022.35,300.0
2024-08-19 11:10:00,2021.74,2021.74,2019.82,2019.82,1500.0,2021.74,2021.74,2019.82,2019.82,1500.0
2024-08-19 11:15:00,2020.43,2020.43,2012.63,2015.94,2689.0,2020.43,2020.43,2012.63,2015.94,2689.0
2024-08-19 11:20:00,2015.94,2015.94,2015.94,2015.94,100.0,2015.94,2015.94,2015.94,2015.94,100.0
2024-08-19 11:25:00,2014.01,2014.01,2006.24,2006.24,1285.0,2014.01,2014.01,2006.24,2006.24,1285.0
2024-08-19 11:30:00,2008.91,2012.21,2008.91,2011.27,615.0,2008.91,2012.21,2008.91,2011.27,615.0
2024-08-19 11:35:00,2011.27,2011.27,2011.27,2011.27,0.0,2011.27,2011.27,2011.27,2011.27,0.0
2024-08-19 11:40:00,2013.7,2013.8,2012.07,2013.8,425.0,2013.7,2013.8,2012.07,2013.8,425.0
2024-08-19 11:45:00,2013.95,2014.88,2013.95,2014.88,430.0,2013.95,2014.88,2013.95,2014.88,430.0
2024-08-19 11:50:00,2015.94,2015.94,2013.82,2013.82,1093.0,2015.94,2015.94,2013.82,2013.82,1093.0
2024-08-19 11:55:00,2011.84,2014.65,2008.99,2009.02,1568.0,2011.84,2014.65,2008.99,2009.02,1568.0
2024-08-19 12:00:00,2010.96,2010.96,2010.95,2010.96,852.0,2010.96,2010.96,2010.95,2010.96,852.0
2024-08-19 12:05:00,2010.96,2011.14,2010.43,2010.43,500.0,2010.96,2011.14,2010.43,2010.43,500.0
2024-08-19 12:10:00,2010.43,2010.43,2010.31,2010.31,200.0,2010.43,2010.43,2010.31,2010.31,200.0
2024-08-19 12:15:00,2010.31,2010.31,2010.31,2010.31,0.0,2010.31,2010.31,2010.31,2010.31,0.0
2024-08-19 12:20:00,2011.01,2014.79,2011.01,2011.12,1200.0,2011.01,2014.79,2011.01,2011.12,1200.0
2024-08-19 12:25:00,2010.82,2010.82,2010.0,2010.0,400.0,2010.82,2010.82,2010.0,2010.0,400.0
2024-08-19 12:30:00,2008.5,2008.5,2003.92,2003.92,1291.0,2008.5,2008.5,2003.92,2003.92,1291.0
2024-08-19 12:35:00,2004.8,2005.13,2003.54,2005.13,300.0,2004.8,2005.13,2003.54,2005.13,300.0
2024-08-19 12:40:00,2003.53,2003.53,2003.52,2003.53,100.0,2003.53,2003.53,2003.52,2003.53,100.0
2024-08-19 12:45:00,2003.72,2007.52,2003.52,2007.52,1099.0,2003.72,2007.52,2003.52,2007.52,1099.0
2024-08-19 12:50:00,2007.16,2009.0,2007.15,2009.0,300.0,2007.16,2009.0,2007.15,2009.0,300.0
2024-08-19 12:55:00,2009.0,2009.0,2009.0,2009.0,0.0,2009.0,2009.0,2009.0,2009.0,0.0
2024-08-19 13:00:00,2011.3,2013.19,2011.3,2012.15,900.0,2011.3,2013.19,2011.3,2012.15,900.0
2024-08-19 13:05:00,2011.93,2011.93,2011.92,2011.93,200.0,2011.93,2011.93,2011.92,2011.93,200.0
2024-08-19 13:10:00,2012.34,2014.99,2011.85,2014.99,1900.0,2012.34,2014.99,2011.85,2014.99,1900.0
2024-08-19 13:15:00,2013.32,2020.0,2013.31,2019.43,1612.0,2013.32,2020.0,2013.31,2019.43,1612.0
2024-08-19 13:20:00,2019.7,2020.0,2015.0,2018.76,1500.0,2019.7,2020.0,2015.0,2018.76,1500.0
2024-08-19 13:25:00,2018.97,2019.64,2018.97,2019.64,200.0,2018.97,2019.64,2018.97,2019.64,200.0
2024-08-19 13:30:00,2020.67,2023.81,2020.67,2023.81,1180.0,2020.67,2023.81,2020.67,2023.81,1180.0
2024-08-19 13:35:00,2024.52,2029.99,2024.52,2027.05,2560.0,2024.52,2029.99,2024.52,2027.05,2560.0
2024-08-19 13:40:00,2027.82,2027.82,2027.82,2027.82,100.0,2027.82,2027.82,2027.82,2027.82,100.0
2024-08-19 13:45:00,2026.98,2027.38,2023.98,2024.88,1900.0,2026.98,2027.38,2023.98,2024.88,1900.0
2024-08-19 13:50:00,2024.44,2024.45,2024.43,2024.45,300.0,2024.44,2024.45,2024.43,2024.45,300.0
2024-08-19 13:55:00,2025.39,2026.0,2025.37,2025.44,900.0,2025.39,2026.0,2025.37,2025.44,900.0
2024-08-19 14:00:00,2025.44,2025.44,2025.44,2025.44,0.0,2025.44,2025.44,2025.44,2025.44,0.0
2024-08-19 14:05:00,2023.13,2023.94,2020.1,2020.1,800.0,2023.13,2023.94,2020.1,2020.1,800.0
2024-08-19 14:10:00,2020.1,2020.1,2020.1,2020.1,0.0,2020.1,2020.1,2020.1,2020.1,0.0
2024-08-19 14:15:00,2015.38,2015.38,2015.38,2015.38,100.0,2015.38,2015.38,2015.38,2015.38,100.0
2024-08-19 14:20:00,2012.01,2014.72,2009.79,2014.72,3235.0,2012.01,2014.72,2009.79,2014.72,3235.0
2024-08-19 14:25:00,2014.61,2015.96,2014.6,2015.2,427.0,2014.61,2015.96,2014.6,2015.2,427.0
2024-08-19 14:30:00,2015.58,2016.19,2012.61,2013.82,3121.0,2015.58,2016.19,2012.61,2013.82,3121.0
2024-08-19 14:35:00,2013.26,2014.27,2011.98,2014.04,1100.0,2013.26,2014.27,2011.98,2014.04,1100.0
2024-08-19 14:40:00,2013.39,2013.59,2013.38,2013.59,635.0,2013.39,2013.59,2013.38,2013.59,635.0
2024-08-19 14:45:00,2013.38,2015.77,2013.38,2015.77,200.0,2013.38,2015.77,2013.38,2015.77,200.0
2024-08-19 14:50:00,2012.99,2015.79,2012.99,2015.79,1400.0,2012.99,2015.79,2012.99,2015.79,1400.0
2024-08-19 14:55:00,2014.58,2015.79,2014.57,2014.65,400.0,2014.58,2015.79,2014.57,2014.65,400.0
2024-08-19 15:00:00,2014.25,2015.15,2011.62,2011.62,1900.0,2014.25,2015.15,2011.62,2011.62,1900.0
2024-08-19 15:05:00,2011.67,2011.67,2011.42,2011.67,400.0,2011.67,2011.67,2011.42,2011.67,400.0
2024-08-19 15:10:00,2014.03,2015.28,2014.02,2014.08,400.0,2014.03,2015.28,2014.02,2014.08,400.0
2024-08-19 15:15:00,2014.85,2017.06,2014.84,2015.39,2300.0,2014.85,2017.06,2014.84,2015.39,2300.0
2024-08-19 15:20:00,2014.23,2015.17,2014.21,2014.91,1000.0,2014.23,2015.17,2014.21,2014.91,1000.0
2024-08-19 15:25:00,2015.03,2019.49,2015.02,2017.91,800.0,2015.03,2019.49,2015.02,2017.91,800.0
2024-08-19 15:30:00,2016.95,2018.66,2013.58,2016.03,4660.0,2016.95,2018.66,2013.58,2016.03,4660.0
2024-08-19 15:35:00,2016.0,2016.17,2013.59,2014.31,2773.0,2016.0,2016.17,2013.59,2014.31,2773.0
2024-08-19 15:40:00,2013.59,2022.53,2013.59,2017.04,3525.0,2013.59,2022.53,2013.59,2017.04,3525.0
2024-08-19 15:45:00,2017.55,2018.54,2016.38,2016.64,1400.0,2017.55,2018.54,2016.38,2016.64,1400.0
2024-08-19 15:50:00,2021.73,2024.39,2016.82,2022.22,4069.0,2021.73,2024.39,2016.82,2022.22,4069.0
2024-08-19 15:55:00,2026.38,2028.71,2022.59,2026.25,5112.0,2026.38,2028.71,2022.59,2026.25,5112.0
2024-08-20 09:30:00,2020.0,2020.0,2007.72,2012.01,3848.0,2020.0,2020.0,2007.72,2012.01,3848.0
2024-08-20 09:35:00,2013.25,2024.5,2013.25,2017.75,1569.0,2013.25,2024.5,2013.25,2017.75,1569.0
2024-08-20 09:40:00,2015.48,2023.0,2015.48,2017.0,1679.0,2015.48,2023.0,2015.48,2017.0,1679.0
2024-08-20 09:45:00,2018.44,2018.44,2017.51,2017.51,200.0,2018.44,2018.44,2017.51,2017.51,200.0
2024-08-20 09:50:00,2018.01,2021.02,2014.62,2019.51,1405.0,2018.01,2021.02,2014.62,2019.51,1405.0
2024-08-20 09:55:00,2020.63,2020.63,2011.63,2011.63,2536.0,2020.63,2020.63,2011.63,2011.63,2536.0
2024-08-20 10:00:00,2014.74,2015.31,2010.99,2015.31,559.0,2014.74,2015.31,2010.99,2015.31,559.0
2024-08-20 10:05:00,2016.35,2016.35,2016.35,2016.35,100.0,2016.35,2016.35,2016.35,2016.35,100.0
2024-08-20 10:10:00,2018.23,2021.28,2015.5,2015.5,412.0,2018.23,2021.28,2015.5,2015.5,412.0
2024-08-20 10:15:00,2023.0,2023.0,2020.02,2020.02,200.0,2023.0,2023.0,2020.02,2020.02,200.0
2024-08-20 10:20:00,2024.83,2025.55,2020.35,2022.43,625.0,2024.83,2025.55,2020.35,2022.43,625.0
2024-08-20 10:25:00,2024.47,2027.78,2023.89,2024.77,597.0,2024.47,2027.78,2023.89,2024.77,597.0
2024-08-20 10:30:00,2026.82,2026.82,2024.19,2024.19,450.0,2026.82,2026.82,2024.19,2024.19,450.0
2024-08-20 10:35:00,2024.88,2024.88,2021.75,2023.58,707.0,2024.88,2024.88,2021.75,2023.58,707.0
2024-08-20 10:40:00,2024.68,2024.68,2018.08,2018.08,2242.0,2024.68,2024.68,2018.08,2018.08,2242.0
2024-08-20 10:45:00,2021.06,2021.06,2019.47,2019.47,446.0,2021.06,2021.06,2019.47,2019.47,446.0
2024-08-20 10:50:00,2018.42,2019.35,2018.1,2019.35,600.0,2018.42,2019.35,2018.1,2019.35,600.0
2024-08-20 10:55:00,2017.31,2019.5,2017.29,2019.5,500.0,2017.31,2019.5,2017.29,2019.5,500.0
2024-08-20 11:00:00,2019.42,2020.05,2014.0,2014.33,2575.0,2019.42,2020.05,2014.0,2014.33,2575.0
2024-08-20 11:05:00,2015.13,2015.13,2014.12,2015.01,300.0,2015.13,2015.13,2014.12,2015.01,300.0
2024-08-20 11:10:00,2017.24,2017.24,2013.91,2014.35,300.0,2017.24,2017.24,2013.91,2014.35,300.0
2024-08-20 11:15:00,2011.81,2011.81,2011.23,2011.23,300.0,2011.81,2011.81,2011.23,2011.23,300.0
2024-08-20 11:20:00,2010.46,2010.46,2003.0,2003.0,1204.0,2010.46,2010.46,2003.0,2003.0,1204.0
2024-08-20 11:25:00,2005.62,2005.62,2005.62,2005.62,100.0,2005.62,2005.62,2005.62,2005.62,100.0
2024-08-20 11:30:00,2007.54,2009.85,2007.54,2009.85,800.0,2007.54,2009.85,2007.54,2009.85,800.0
2024-08-20 11:35:00,2007.5,2007.75,2007.2,2007.2,600.0,2007.5,2007.75,2007.2,2007.2,600.0
2024-08-20 11:40:00,2005.01,2005.01,2004.5,2004.5,367.0,2005.01,2005.01,2004.5,2004.5,367.0
2024-08-20 11:45:00,2004.5,2004.5,2004.5,2004.5,0.0,2004.5,2004.5,2004.5,2004.5,0.0
2024-08-20 11:50:00,2001.35,2002.12,2000.02,2002.01,1553.0,2001.35,2002.12,2000.02,2002.01,1553.0
2024-08-20 11:55:00,2002.87,2006.11,2002.25,2005.5,9852.0,2002.87,2006.11,2002.25,2005.5,9852.0
2024-08-20 12:00:00,2004.89,2006.9,2004.0,2006.9,950.0,2004.89,2006.9,2004.0,2006.9,950.0
2024-08-20 12:05:00,2006.9,2006.9,2006.9,2006.9,0.0,2006.9,2006.9,2006.9,2006.9,0.0
2024-08-20 12:10:00,2010.21,2010.21,2006.61,2006.78,405.0,2010.21,2010.21,2006.61,2006.78,405.0
2024-08-20 12:15:00,2004.4,2004.4,2003.31,2003.31,400.0,2004.4,2004.4,2003.31,2003.31,400.0
2024-08-20 12:20:00,2004.11,2007.0,2004.1,2007.0,4414.0,2004.11,2007.0,2004.1,2007.0,4414.0
2024-08-20 12:25:00,2010.5,2012.43,2005.12,2005.12,2693.0,2010.5,2012.43,2005.12,2005.12,2693.0
2024-08-20 12:30:00,2006.4,2009.64,2006.4,2009.64,693.0,2006.4,2009.64,2006.4,2009.64,693.0
2024-08-20 12:35:00,2009.32,2009.32,2008.63,2008.63,300.0,2009.32,2009.32,2008.63,2008.63,300.0
2024-08-20 12:40:00,2008.63,2008.64,2006.5,2006.5,2865.0,2008.63,2008.64,2006.5,2006.5,2865.0
2024-08-20 12:45:00,2009.2,2009.2,2009.13,2009.13,450.0,2009.2,2009.2,2009.13,2009.13,450.0
2024-08-20 12:50:00,2010.7,2010.7,2007.66,2007.66,362.0,2010.7,2010.7,2007.66,2007.66,362.0
2024-08-20 12:55:00,2008.56,2014.0,2008.56,2011.57,400.0,2008.56,2014.0,2008.56,2011.57,400.0
2024-08-20 13:00:00,2009.14,2010.64,2008.56,2010.64,700.0,2009.14,2010.64,2008.56,2010.64,700.0
2024-08-20 13:05:00,2008.0,2008.0,2008.0,2008.0,100.0,2008.0,2008.0,2008.0,2008.0,100.0
2024-08-20 13:10:00,2008.0,2008.0,2008.0,2008.0,0.0,2008.0,2008.0,2008.0,2008.0,0.0
2024-08-20 13:15:00,2008.0,2008.0,2008.0,2008.0,0.0,2008.0,2008.0,2008.0,2008.0,0.0
2024-08-20 13:20:00,2011.07,2011.07,2010.39,2010.39,600.0,2011.07,2011.07,2010.39,2010.39,600.0
2024-08-20 13:25:00,2013.21,2013.21,2010.5,2011.97,1002.0,2013.21,2013.21,2010.5,2011.97,1002.0
2024-08-20 13:30:00,2007.99,2008.4,2007.95,2008.03,1608.0,2007.99,2008.4,2007.95,2008.03,1608.0
2024-08-20 13:35:00,2008.58,2008.58,2008.58,2008.58,100.0,2008.58,2008.58,2008.58,2008.58,100.0
2024-08-20 13:40:00,2006.18,2007.99,2006.18,2007.99,300.0,2006.18,2007.99,2006.18,2007.99,300.0
2024-08-20 13:45:00,2006.38,2009.06,2006.38,2007.24,1467.0,2006.38,2009.06,2006.38,2007.24,1467.0
2024-08-20 13:50:00,2008.27,2008.27,2007.23,2007.24,210.0,2008.27,2008.27,2007.23,2007.24,210.0
2024-08-20 13:55:00,2008.75,2008.75,2008.75,2008.75,100.0,2008.75,2008.75,2008.75,2008.75,100.0
2024-08-20 14:00:00,2007.98,2008.98,2005.0,2006.38,2410.0,2007.98,2008.98,2005.0,2006.38,2410.0
2024-08-20 14:05:00,2007.01,2007.01,2005.85,2006.12,400.0,2007.01,2007.01,2005.85,2006.12,400.0
2024-08-20 14:10:00,2005.5,2008.89,2005.49,2008.89,789.0,2005.5,2008.89,2005.49,2008.89,789.0
2024-08-20 14:15:00,2008.56,2008.56,2008.36,2008.56,400.0,2008.56,2008.56,2008.36,2008.56,400.0
2024-08-20 14:20:00,2008.49,2008.49,2008.49,2008.49,200.0,2008.49,2008.49,2008.49,2008.49,200.0
2024-08-20 14:25:00,2008.88,2008.88,2008.87,2008.88,200.0,2008.88,2008.88,2008.87,2008.88,200.0
2024-08-20 14:30:00,2009.49,2009.49,2009.05,2009.05,300.0,2009.49,2009.49,2009.05,2009.05,300.0
2024-08-20 14:35:00,2009.61,2009.61,2009.43,2009.44,200.0,2009.61,2009.61,2009.43,2009.44,200.0
2024-08-20 14:40:00,2011.33,2011.33,2009.01,2009.95,600.0,2011.33,2011.33,2009.01,2009.95,600.0
2024-08-20 14:45:00,2009.02,2009.82,2009.02,2009.82,300.0,2009.02,2009.82,2009.02,2009.82,300.0
2024-08-20 14:50:00,2007.06,2011.23,2007.06,2008.42,1242.0,2007.06,2011.23,2007.06,2008.42,1242.0
2024-08-20 14:55:00,2012.96,2012.96,2008.96,2010.46,300.0,2012.96,2012.96,2008.96,2010.46,300.0
2024-08-20 15:00:00,2009.78,2010.85,2009.15,2010.85,500.0,2009.78,2010.85,2009.15,2010.85,500.0
2024-08-20 15:05:00,2009.81,2009.81,2006.31,2006.32,964.0,2009.81,2009.81,2006.31,2006.32,964.0
2024-08-20 15:10:00,2007.42,2008.31,2007.42,2008.31,400.0,2007.42,2008.31,2007.42,2008.31,400.0
2024-08-20 15:15:00,2010.96,2010.96,2007.7,2007.7,1170.0,2010.96,2010.96,2007.7,2007.7,1170.0
2024-08-20 15:20:00,2008.0,2008.0,2006.11,2007.76,535.0,2008.0,2008.0,2006.11,2007.76,535.0
2024-08-20 15:25:00,2007.56,2008.71,2007.56,2008.71,378.0,2007.56,2008.71,2007.56,2008.71,378.0
2024-08-20 15:30:00,2008.21,2008.72,2005.77,2005.77,1137.0,2008.21,2008.72,2005.77,2005.77,1137.0
2024-08-20 15:35:00,2007.88,2007.88,2004.85,2006.14,500.0,2007.88,2007.88,2004.85,2006.14,500.0
2024-08-20 15:40:00,2006.19,2007.9,2005.98,2006.63,1698.0,2006.19,2007.9,2005.98,2006.63,1698.0
2024-08-20 15:45:00,2008.14,2008.87,2007.07,2008.0,1100.0,2008.14,2008.87,2007.07,2008.0,1100.0
2024-08-20 15:50:00,2008.0,2009.7,2006.0,2007.5,2689.0,2008.0,2009.7,2006.0,2007.5,2689.0
2024-08-20 15:55:00,2009.17,2010.3,2004.98,2004.98,2311.0,2009.17,2010.3,2004.98,2004.98,2311.0
2024-08-21 09:30:00,2013.02,2013.02,1982.0,1982.0,7358.0,2013.02,2013.02,1982.0,1982.0,7358.0
2024-08-21 09:35:00,1985.98,1989.95,1973.26,1983.5,4373.0,1985.98,1989.95,1973.26,1983.5,4373.0
2024-08-21 09:40:00,1982.77,1982.77,1978.78,1978.78,2296.0,1982.77,1982.77,1978.78,1978.78,2296.0
2024-08-21 09:45:00,1979.97,1993.3,1979.96,1993.3,5448.0,1979.97,1993.3,1979.96,1993.3,5448.0
2024-08-21 09:50:00,1995.32,1996.5,1987.77,1987.77,3699.0,1995.32,1996.5,1987.77,1987.77,3699.0
2024-08-21 09:55:00,1991.32,1996.91,1991.31,1992.18,940.0,1991.32,1996.91,1991.31,1992.18,940.0
2024-08-21 10:00:00,1996.91,2001.28,1990.37,1995.74,2337.0,1996.91,2001.28,1990.37,1995.74,2337.0
2024-08-21 10:05:00,1995.59,1995.59,1995.59,1995.59,150.0,1995.59,1995.59,1995.59,1995.59,150.0
2024-08-21 10:10:00,1993.0,1994.07,1989.57,1992.34,3547.0,1993.0,1994.07,1989.57,1992.34,3547.0
2024-08-21 10:15:00,1991.84,1998.01,1991.61,1998.0,2551.0,1991.84,1998.01,1991.61,1998.0,2551.0
2024-08-21 10:20:00,1999.97,2004.44,1999.41,1999.41,1000.0,1999.97,2004.44,1999.41,1999.41,1000.0
2024-08-21 10:25:00,1998.18,1998.98,1998.18,1998.98,225.0,1998.18,1998.98,1998.18,1998.98,225.0
2024-08-21 10:30:00,1998.59,1999.02,1995.87,1995.87,700.0,1998.59,1999.02,1995.87,1995.87,700.0
2024-08-21 10:35:00,2000.0,2000.64,2000.0,2000.0,945.0,2000.0,2000.64,2000.0,2000.0,945.0
2024-08-21 10:40:00,2001.88,2002.37,1997.0,1997.78,2337.0,2001.88,2002.37,1997.0,1997.78,2337.0
2024-08-21 10:45:00,1998.37,2003.86,1995.19,1995.32,1322.0,1998.37,2003.86,1995.19,1995.32,1322.0
2024-08-21 10:50:00,1993.51,1993.51,1993.44,1993.44,200.0,1993.51,1993.51,1993.44,1993.44,200.0
2024-08-21 10:55:00,1992.3,1996.26,1991.55,1996.24,1269.0,1992.3,1996.26,1991.55,1996.24,1269.0
2024-08-21 11:00:00,2001.15,2001.15,1995.4,1995.4,394.0,2001.15,2001.15,1995.4,1995.4,394.0
2024-08-21 11:05:00,1998.27,1998.27,1998.26,1998.27,100.0,1998.27,1998.27,1998.26,1998.27,100.0
2024-08-21 11:10:00,1997.85,1998.65,1995.99,1996.79,837.0,1997.85,1998.65,1995.99,1996.79,837.0
2024-08-21 11:15:00,1998.58,1998.66,1995.4,1995.86,1200.0,1998.58,1998.66,1995.4,1995.86,1200.0
2024-08-21 11:20:00,1994.35,1994.35,1994.35,1994.35,100.0,1994.35,1994.35,1994.35,1994.35,100.0
2024-08-21 11:25:00,1991.6,1993.37,1991.6,1993.37,750.0,1991.6,1993.37,1991.6,1993.37,750.0
2024-08-21 11:30:00,1991.64,1993.65,1991.56,1993.64,832.0,1991.64,1993.65,1991.56,1993.64,832.0
2024-08-21 11:35:00,1993.92,1993.92,1993.92,1993.92,100.0,1993.92,1993.92,1993.92,1993.92,100.0
2024-08-21 11:40:00,1992.79,1992.79,1986.5,1988.97,1000.0,1992.79,1992.79,1986.5,1988.97,1000.0
2024-08-21 11:45:00,1988.97,1988.97,1988.97,1988.97,0.0,1988.97,1988.97,1988.97,1988.97,0.0
2024-08-21 11:50:00,1985.98,1986.06,1984.48,1985.62,700.0,1985.98,1986.06,1984.48,1985.62,700.0
2024-08-21 11:55:00,1985.0,1985.0,1985.0,1985.0,100.0,1985.0,1985.0,1985.0,1985.0,100.0
2024-08-21 12:00:00,1986.36,1986.36,1986.35,1986.36,300.0,1986.36,1986.36,1986.35,1986.36,300.0
2024-08-21 12:05:00,1985.0,1989.95,1985.0,1989.95,400.0,1985.0,1989.95,1985.0,1989.95,400.0
2024-08-21 12:10:00,1991.98,1991.98,1991.98,1991.98,100.0,1991.98,1991.98,1991.98,1991.98,100.0
2024-08-21 12:15:00,1992.06,1998.64,1992.05,1997.85,500.0,1992.06,1998.64,1992.05,1997.85,500.0
2024-08-21 12:20:00,1997.99,1999.38,1997.99,1999.38,300.0,1997.99,1999.38,1997.99,1999.38,300.0
2024-08-21 12:25:00,1999.99,1999.99,1997.73,1997.74,200.0,1999.99,1999.99,1997.73,1997.74,200.0
2024-08-21 12:30:00,1999.99,2000.3,1997.01,1997.01,755.0,1999.99,2000.3,1997.01,1997.01,755.0
2024-08-21 12:35:00,1997.84,1997.84,1997.84,1997.84,100.0,1997.84,1997.84,1997.84,1997.84,100.0
2024-08-21 12:40:00,1997.23,1999.45,1997.23,1997.94,380.0,1997.23,1999.45,1997.23,1997.94,380.0
2024-08-21 12:45:00,1999.79,2000.25,1999.79,2000.25,950.0,1999.79,2000.25,1999.79,2000.25,950.0
2024-08-21 12:50:00,1998.29,1998.29,1997.4,1997.4,400.0,1998.29,1998.29,1997.4,1997.4,400.0
2024-08-21 12:55:00,1998.0,1999.0,1998.0,1999.0,396.0,1998.0,1999.0,1998.0,1999.0,396.0
2024-08-21 13:00:00,1999.87,1999.87,1999.86,1999.87,100.0,1999.87,1999.87,1999.86,1999.87,100.0
2024-08-21 13:05:00,1998.73,1998.73,1995.51,1995.51,200.0,1998.73,1998.73,1995.51,1995.51,200.0
2024-08-21 13:10:00,2000.08,2000.08,1998.31,2000.08,625.0,2000.08,2000.08,1998.31,2000.08,625.0
2024-08-21 13:15:00,1999.82,1999.98,1996.66,1999.98,600.0,1999.82,1999.98,1996.66,1999.98,600.0
2024-08-21 13:20:00,1999.98,1999.98,1999.98,1999.98,0.0,1999.98,1999.98,1999.98,1999.98,0.0
2024-08-21 13:25:00,1999.98,1999.98,1999.98,1999.98,0.0,1999.98,1999.98,1999.98,1999.98,0.0
2024-08-21 13:30:00,1999.0,2000.19,1997.83,2000.19,495.0,1999.0,2000.19,1997.83,2000.19,495.0
2024-08-21 13:35:00,2002.14,2002.14,2001.16,2001.17,200.0,2002.14,2002.14,2001.16,2001.17,200.0
2024-08-21 13:40:00,2001.85,2001.85,1999.2,2000.13,600.0,2001.85,2001.85,1999.2,2000.13,600.0
2024-08-21 13:45:00,2000.16,2000.16,2000.0,2000.0,300.0,2000.16,2000.16,2000.0,2000.0,300.0
2024-08-21 13:50:00,2000.0,2001.77,2000.0,2000.0,600.0,2000.0,2001.77,2000.0,2000.0,600.0
2024-08-21 13:55:00,2004.0,2004.0,2000.23,2001.11,400.0,2004.0,2004.0,2000.23,2001.11,400.0
2024-08-21 14:00:00,2001.44,2004.0,2001.43,2004.0,713.0,2001.44,2004.0,2001.43,2004.0,713.0
2024-08-21 14:05:00,2006.15,2006.15,2006.15,2006.15,100.0,2006.15,2006.15,2006.15,2006.15,100.0
2024-08-21 14:10:00,2006.15,2006.15,2006.15,2006.15,0.0,2006.15,2006.15,2006.15,2006.15,0.0
2024-08-21 14:15:00,2008.87,2009.53,2008.87,2009.53,200.0,2008.87,2009.53,2008.87,2009.53,200.0
2024-08-21 14:20:00,2011.03,2011.03,2011.03,2011.03,100.0,2011.03,2011.03,2011.03,2011.03,100.0
2024-08-21 14:25:00,2011.25,2011.25,2011.25,2011.25,200.0,2011.25,2011.25,2011.25,2011.25,200.0
2024-08-21 14:30:00,2015.46,2015.46,2013.44,2013.44,200.0,2015.46,2015.46,2013.44,2013.44,200.0
2024-08-21 14:35:00,2010.12,2010.12,2010.12,2010.12,200.0,2010.12,2010.12,2010.12,2010.12,200.0
2024-08-21 14:40:00,2009.88,2010.38,2009.88,2010.38,400.0,2009.88,2010.38,2009.88,2010.38,400.0
2024-08-21 14:45:00,2011.0,2011.23,2011.0,2011.23,200.0,2011.0,2011.23,2011.0,2011.23,200.0
2024-08-21 14:50:00,2012.23,2012.29,2011.25,2012.29,400.0,2012.23,2012.29,2011.25,2012.29,400.0
2024-08-21 14:55:00,2010.7,2010.7,2010.7,2010.7,100.0,2010.7,2010.7,2010.7,2010.7,100.0
2024-08-21 15:00:00,2008.82,2008.82,2008.39,2008.39,425.0,2008.82,2008.82,2008.39,2008.39,425.0
2024-08-21 15:05:00,2008.12,2008.12,2007.51,2007.52,300.0,2008.12,2008.12,2007.51,2007.52,300.0
2024-08-21 15:10:00,2006.82,2006.82,2002.97,2002.98,1653.0,2006.82,2006.82,2002.97,2002.98,1653.0
2024-08-21 15:15:00,2002.98,2002.98,2002.98,2002.98,0.0,2002.98,2002.98,2002.98,2002.98,0.0
2024-08-21 15:20:00,2001.14,2004.01,2000.0,2004.01,1300.0,2001.14,2004.01,2000.0,2004.01,1300.0
2024-08-21 15:25:00,2005.02,2005.02,2005.02,2005.02,500.0,2005.02,2005.02,2005.02,2005.02,500.0
2024-08-21 15:30:00,2004.1,2005.66,2003.56,2003.56,840.0,2004.1,2005.66,2003.56,2003.56,840.0
2024-08-21 15:35:00,2004.08,2004.43,2002.14,2002.65,600.0,2004.08,2004.43,2002.14,2002.65,600.0
2024-08-21 15:40:00,2002.44,2002.97,2002.44,2002.87,500.0,2002.44,2002.97,2002.44,2002.87,500.0
2024-08-21 15:45:00,2002.0,2003.52,2000.86,2003.52,2230.0,2002.0,2003.52,2000.86,2003.52,2230.0
2024-08-21 15:50:00,2005.12,2008.61,2004.65,2007.04,2202.0,2005.12,2008.61,2004.65,2007.04,2202.0
2024-08-21 15:55:00,2009.14,2009.43,2006.37,2006.39,2483.0,2009.14,2009.43,2006.37,2006.39,2483.0
2024-08-22 09:30:00,2000.2,2007.07,2000.2,2007.07,4551.0,2000.2,2007.07,2000.2,2007.07,4551.0
2024-08-22 09:35:00,2007.07,2007.07,2007.07,2007.07,0.0,2007.07,2007.07,2007.07,2007.07,0.0
2024-08-22 09:40:00,2013.52,2019.0,2013.52,2017.39,942.0,2013.52,2019.0,2013.52,2017.39,942.0
2024-08-22 09:45:00,2016.5,2016.5,2012.96,2014.19,813.0,2016.5,2016.5,2012.96,2014.19,813.0
2024-08-22 09:50:00,2013.22,2018.67,2011.75,2015.0,2634.0,2013.22,2018.67,2011.75,2015.0,2634.0
2024-08-22 09:55:00,2016.14,2016.14,2016.14,2016.14,100.0,2016.14,2016.14,2016.14,2016.14,100.0
2024-08-22 10:00:00,2015.0,2015.5,2015.0,2015.5,1400.0,2015.0,2015.5,2015.0,2015.5,1400.0
2024-08-22 10:05:00,2011.54,2011.54,2008.22,2010.71,966.0,2011.54,2011.54,2008.22,2010.71,966.0
2024-08-22 10:10:00,2006.72,2006.72,2001.61,2005.43,576.0,2006.72,2006.72,2001.61,2005.43,576.0
2024-08-22 10:15:00,2009.81,2010.08,2009.81,2010.0,492.0,2009.81,2010.08,2009.81,2010.0,492.0
2024-08-22 10:20:00,2013.85,2013.85,2013.85,2013.85,350.0,2013.85,2013.85,2013.85,2013.85,350.0
2024-08-22 10:25:00,2013.03,2013.03,2012.35,2012.35,200.0,2013.03,2013.03,2012.35,2012.35,200.0
2024-08-22 10:30:00,2009.7,2009.7,2009.7,2009.7,200.0,2009.7,2009.7,2009.7,2009.7,200.0
2024-08-22 10:35:00,2007.22,2009.15,2007.22,2009.15,500.0,2007.22,2009.15,2007.22,2009.15,500.0
2024-08-22 10:40:00,2007.0,2007.0,2006.8,2006.82,300.0,2007.0,2007.0,2006.8,2006.82,300.0
2024-08-22 10:45:00,2007.04,2007.04,2001.22,2001.22,366.0,2007.04,2007.04,2001.22,2001.22,366.0
2024-08-22 10:50:00,2001.3,2001.3,2001.3,2001.3,100.0,2001.3,2001.3,2001.3,2001.3,100.0
2024-08-22 10:55:00,2006.34,2006.34,2005.0,2005.04,301.0,2006.34,2006.34,2005.0,2005.04,301.0
2024-08-22 11:00:00,2005.17,2007.57,2005.17,2007.57,600.0,2005.17,2007.57,2005.17,2007.57,600.0
2024-08-22 11:05:00,2006.28,2006.78,2005.15,2005.15,300.0,2006.28,2006.78,2005.15,2005.15,300.0
2024-08-22 11:10:00,2004.96,2005.67,2004.8,2004.8,440.0,2004.96,2005.67,2004.8,2004.8,440.0
2024-08-22 11:15:00,2004.72,2004.72,2000.0,2000.0,618.0,2004.72,2004.72,2000.0,2000.0,618.0
2024-08-22 11:20:00,1997.07,1997.07,1994.15,1994.15,1910.0,1997.07,1997.07,1994.15,1994.15,1910.0
2024-08-22 11:25:00,1998.49,2004.16,1998.32,2003.96,1123.0,1998.49,2004.16,1998.32,2003.96,1123.0
2024-08-22 11:30:00,2002.54,2002.54,2000.13,2000.13,723.0,2002.54,2002.54,2000.13,2000.13,723.0
2024-08-22 11:35:00,1995.47,1995.89,1994.78,1995.88,1010.0,1995.47,1995.89,1994.78,1995.88,1010.0
2024-08-22 11:40:00,1992.36,1992.36,1986.0,1986.78,1100.0,1992.36,1992.36,1986.0,1986.78,1100.0
2024-08-22 11:45:00,1987.52,1992.9,1987.37,1987.37,1400.0,1987.52,1992.9,1987.37,1987.37,1400.0
2024-08-22 11:50:00,1988.89,1989.0,1988.21,1988.99,576.0,1988.89,1989.0,1988.21,1988.99,576.0
2024-08-22 11:55:00,1989.0,1994.76,1989.0,1994.76,361.0,1989.0,1994.76,1989.0,1994.76,361.0
2024-08-22 12:00:00,1994.76,1994.76,1994.76,1994.76,0.0,1994.76,1994.76,1994.76,1994.76,0.0
2024-08-22 12:05:00,1996.88,1997.56,1996.2,1997.56,300.0,1996.88,1997.56,1996.2,1997.56,300.0
2024-08-22 12:10:00,1998.98,2002.17,1998.47,2002.17,400.0,1998.98,2002.17,1998.47,2002.17,400.0
2024-08-22 12:15:00,1999.82,2000.01,1999.79,2000.0,400.0,1999.82,2000.01,1999.79,2000.0,400.0
2024-08-22 12:20:00,2003.78,2004.12,2003.78,2004.12,257.0,2003.78,2004.12,2003.78,2004.12,257.0
2024-08-22 12:25:00,2005.0,2005.28,2005.0,2005.28,339.0,2005.0,2005.28,2005.0,2005.28,339.0
2024-08-22 12:30:00,2005.24,2006.55,2003.81,2003.81,1000.0,2005.24,2006.55,2003.81,2003.81,1000.0
2024-08-22 12:35:00,2003.81,2003.81,2003.81,2003.81,0.0,2003.81,2003.81,2003.81,2003.81,0.0
2024-08-22 12:40:00,1999.97,2001.89,1999.97,2001.88,212.0,1999.97,2001.89,1999.97,2001.88,212.0
2024-08-22 12:45:00,1999.97,1999.97,1999.19,1999.19,500.0,1999.97,1999.97,1999.19,1999.19,500.0
2024-08-22 12:50:00,1995.08,1995.08,1992.74,1992.74,300.0,1995.08,1995.08,1992.74,1992.74,300.0
2024-08-22 12:55:00,1992.74,1992.74,1990.48,1991.37,668.0,1992.74,1992.74,1990.48,1991.37,668.0
2024-08-22 13:00:00,1990.98,1992.57,1988.76,1988.76,600.0,1990.98,1992.57,1988.76,1988.76,600.0
2024-08-22 13:05:00,1991.41,1991.41,1991.4,1991.41,100.0,1991.41,1991.41,1991.4,1991.41,100.0
2024-08-22 13:10:00,1989.51,1989.51,1989.5,1989.51,100.0,1989.51,1989.51,1989.5,1989.51,100.0
2024-08-22 13:15:00,1989.98,1989.98,1989.98,1989.98,100.0,1989.98,1989.98,1989.98,1989.98,100.0
2024-08-22 13:20:00,1992.71,1992.71,1992.71,1992.71,100.0,1992.71,1992.71,1992.71,1992.71,100.0
2024-08-22 13:25:00,1992.71,1992.71,1992.71,1992.71,0.0,1992.71,1992.71,1992.71,1992.71,0.0
2024-08-22 13:30:00,1990.38,1990.42,1990.37,1990.42,300.0,1990.38,1990.42,1990.37,1990.42,300.0
2024-08-22 13:35:00,1990.59,1990.59,1990.58,1990.59,100.0,1990.59,1990.59,1990.58,1990.59,100.0
2024-08-22 13:40:00,1991.04,1991.04,1989.0,1989.0,200.0,1991.04,1991.04,1989.0,1989.0,200.0
2024-08-22 13:45:00,1992.3,1992.3,1986.52,1987.37,883.0,1992.3,1992.3,1986.52,1987.37,883.0
2024-08-22 13:50:00,1984.33,1984.33,1983.44,1983.45,300.0,1984.33,1984.33,1983.44,1983.45,300.0
2024-08-22 13:55:00,1985.52,1985.52,1985.52,1985.52,100.0,1985.52,1985.52,1985.52,1985.52,100.0
2024-08-22 14:00:00,1985.0,1986.5,1985.0,1986.5,200.0,1985.0,1986.5,1985.0,1986.5,200.0
2024-08-22 14:05:00,1984.48,1985.57,1984.48,1985.25,560.0,1984.48,1985.57,1984.48,1985.25,560.0
2024-08-22 14:10:00,1985.9,1985.9,1985.9,1985.9,100.0,1985.9,1985.9,1985.9,1985.9,100.0
2024-08-22 14:15:00,1987.49,1989.82,1987.48,1989.78,1082.0,1987.49,1989.82,1987.48,1989.78,1082.0
2024-08-22 14:20:00,1988.91,1988.91,1988.91,1988.91,100.0,1988.91,1988.91,1988.91,1988.91,100.0
2024-08-22 14:25:00,1988.91,1988.91,1988.91,1988.91,0.0,1988.91,1988.91,1988.91,1988.91,0.0
2024-08-22 14:30:00,1989.78,1989.78,1987.58,1987.58,500.0,1989.78,1989.78,1987.58,1987.58,500.0
2024-08-22 14:35:00,1987.19,1987.19,1987.19,1987.19,100.0,1987.19,1987.19,1987.19,1987.19,100.0
2024-08-22 14:40:00,1989.45,1989.53,1985.59,1986.25,2086.0,1989.45,1989.53,1985.59,1986.25,2086.0
2024-08-22 14:45:00,1986.5,1987.11,1986.5,1987.11,200.0,1986.5,1987.11,1986.5,1987.11,200.0
2024-08-22 14:50:00,1987.56,1988.01,1983.57,1984.46,2772.0,1987.56,1988.01,1983.57,1984.46,2772.0
2024-08-22 14:55:00,1985.21,1985.21,1984.18,1984.18,200.0,1985.21,1985.21,1984.18,1984.18,200.0
2024-08-22 15:00:00,1989.78,1990.57,1989.78,1990.57,300.0,1989.78,1990.57,1989.78,1990.57,300.0
2024-08-22 15:05:00,1989.0,1989.03,1989.0,1989.03,500.0,1989.0,1989.03,1989.0,1989.03,500.0
2024-08-22 15:10:00,1989.03,1989.03,1989.03,1989.03,0.0,1989.03,1989.03,1989.03,1989.03,0.0
2024-08-22 15:15:00,1989.03,1989.03,1989.03,1989.03,0.0,1989.03,1989.03,1989.03,1989.03,0.0
2024-08-22 15:20:00,1989.03,1989.03,1989.03,1989.03,0.0,1989.03,1989.03,1989.03,1989.03,0.0
2024-08-22 15:25:00,1988.68,1988.68,1983.6,1985.83,1032.0,1988.68,1988.68,1983.6,1985.83,1032.0
2024-08-22 15:30:00,1986.18,1986.18,1984.62,1984.62,205.0,1986.18,1986.18,1984.62,1984.62,205.0
2024-08-22 15:35:00,1985.72,1990.07,1985.71,1990.07,900.0,1985.72,1990.07,1985.71,1990.07,900.0
2024-08-22 15:40:00,1989.39,1990.08,1986.09,1986.11,3645.0,1989.39,1990.08,1986.09,1986.11,3645.0
2024-08-22 15:45:00,1985.71,1987.73,1985.7,1987.73,1600.0,1985.71,1987.73,1985.7,1987.73,1600.0
2024-08-22 15:50:00,1985.36,1986.53,1983.79,1986.06,1748.0,1985.36,1986.53,1983.79,1986.06,1748.0
2024-08-22 15:55:00,1988.34,1989.11,1987.0,1987.97,3068.0,1988.34,1989.11,1987.0,1987.97,3068.0
2024-08-23 09:30:00,2006.5,2006.5,1998.93,1999.91,1922.0,2006.5,2006.5,1998.93,1999.91,1922.0
2024-08-23 09:35:00,1988.19,1988.19,1988.19,1988.19,100.0,1988.19,1988.19,1988.19,1988.19,100.0
2024-08-23 09:40:00,1985.15,1986.23,1985.15,1986.23,200.0,1985.15,1986.23,1985.15,1986.23,200.0
2024-08-23 09:45:00,1986.24,1986.24,1980.62,1985.18,962.0,1986.24,1986.24,1980.62,1985.18,962.0
2024-08-23 09:50:00,1986.34,1992.03,1984.19,1992.02,800.0,1986.34,1992.03,1984.19,1992.02,800.0
2024-08-23 09:55:00,1994.38,1994.38,1992.0,1992.01,200.0,1994.38,1994.38,1992.0,1992.01,200.0
2024-08-23 10:00:00,1991.65,2001.0,1991.65,2000.8,1450.0,1991.65,2001.0,1991.65,2000.8,1450.0
2024-08-23 10:05:00,2000.42,2005.0,2000.42,2005.0,500.0,2000.42,2005.0,2000.42,2005.0,500.0
2024-08-23 10:10:00,2006.73,2009.82,2005.28,2006.0,1336.0,2006.73,2009.82,2005.28,2006.0,1336.0
2024-08-23 10:15:00,2003.9,2005.29,1998.1,1998.1,1351.0,2003.9,2005.29,1998.1,1998.1,1351.0
2024-08-23 10:20:00,2000.18,2002.93,2000.18,2002.93,1000.0,2000.18,2002.93,2000.18,2002.93,1000.0
2024-08-23 10:25:00,2002.93,2002.93,2002.93,2002.93,0.0,2002.93,2002.93,2002.93,2002.93,0.0
2024-08-23 10:30:00,2001.46,2005.0,2000.85,2001.63,1228.0,2001.46,2005.0,2000.85,2001.63,1228.0
2024-08-23 10:35:00,1997.0,1997.02,1997.0,1997.0,300.0,1997.0,1997.02,1997.0,1997.0,300.0
2024-08-23 10:40:00,1994.02,1994.02,1991.5,1992.89,460.0,1994.02,1994.02,1991.5,1992.89,460.0
2024-08-23 10:45:00,1994.3,1994.3,1984.5,1984.5,687.0,1994.3,1994.3,1984.5,1984.5,687.0
2024-08-23 10:50:00,1983.0,1985.54,1983.0,1985.54,200.0,1983.0,1985.54,1983.0,1985.54,200.0
2024-08-23 10:55:00,1987.98,1992.51,1987.89,1987.89,445.0,1987.98,1992.51,1987.89,1987.89,445.0
2024-08-23 11:00:00,1987.89,1987.89,1987.89,1987.89,0.0,1987.89,1987.89,1987.89,1987.89,0.0
2024-08-23 11:05:00,1987.89,1987.89,1987.89,1987.89,0.0,1987.89,1987.89,1987.89,1987.89,0.0
2024-08-23 11:10:00,1987.61,1989.49,1985.08,1989.49,826.0,1987.61,1989.49,1985.08,1989.49,826.0
2024-08-23 11:15:00,1994.53,1994.53,1994.52,1994.53,110.0,1994.53,1994.53,1994.52,1994.53,110.0
2024-08-23 11:20:00,1993.34,1993.34,1986.74,1986.74,400.0,1993.34,1993.34,1986.74,1986.74,400.0
2024-08-23 11:25:00,1989.19,1989.19,1989.19,1989.19,100.0,1989.19,1989.19,1989.19,1989.19,100.0
2024-08-23 11:30:00,1988.82,1988.83,1988.82,1988.82,300.0,1988.82,1988.83,1988.82,1988.82,300.0
2024-08-23 11:35:00,1994.57,1994.57,1992.35,1992.35,200.0,1994.57,1994.57,1992.35,1992.35,200.0
2024-08-23 11:40:00,1997.22,1997.39,1992.36,1992.36,826.0,1997.22,1997.39,1992.36,1992.36,826.0
2024-08-23 11:45:00,1989.72,1993.31,1989.72,1993.31,209.0,1989.72,1993.31,1989.72,1993.31,209.0
2024-08-23 11:50:00,1992.64,1992.64,1992.64,1992.64,100.0,1992.64,1992.64,1992.64,1992.64,100.0
2024-08-23 11:55:00,1994.22,1994.22,1992.77,1992.77,300.0,1994.22,1994.22,1992.77,1992.77,300.0
2024-08-23 12:00:00,1990.46,1990.46,1984.95,1984.95,301.0,1990.46,1990.46,1984.95,1984.95,301.0
2024-08-23 12:05:00,1983.32,1986.0,1983.31,1986.0,600.0,1983.32,1986.0,1983.31,1986.0,600.0
2024-08-23 12:10:00,1989.43,1989.43,1989.43,1989.43,100.0,1989.43,1989.43,1989.43,1989.43,100.0
2024-08-23 12:15:00,1989.77,1989.77,1989.77,1989.77,100.0,1989.77,1989.77,1989.77,1989.77,100.0
2024-08-23 12:20:00,1990.28,1990.28,1990.28,1990.28,102.0,1990.28,1990.28,1990.28,1990.28,102.0
2024-08-23 12:25:00,1990.02,1990.42,1990.02,1990.42,552.0,1990.02,1990.42,1990.02,1990.42,552.0
2024-08-23 12:30:00,1994.23,1994.23,1994.23,1994.23,100.0,1994.23,1994.23,1994.23,1994.23,100.0
2024-08-23 12:35:00,1994.3,1994.6,1991.18,1991.19,660.0,1994.3,1994.6,1991.18,1991.19,660.0
2024-08-23 12:40:00,1988.3,1988.3,1987.98,1987.98,300.0,1988.3,1988.3,1987.98,1987.98,300.0
2024-08-23 12:45:00,1987.98,1987.98,1987.98,1987.98,100.0,1987.98,1987.98,1987.98,1987.98,100.0
2024-08-23 12:50:00,1989.07,1989.07,1989.07,1989.07,107.0,1989.07,1989.07,1989.07,1989.07,107.0
2024-08-23 12:55:00,1993.58,1993.58,1993.57,1993.58,100.0,1993.58,1993.58,1993.57,1993.58,100.0
2024-08-23 13:00:00,1993.58,1993.58,1993.58,1993.58,0.0,1993.58,1993.58,1993.58,1993.58,0.0
2024-08-23 13:05:00,1993.58,1993.58,1993.58,1993.58,0.0,1993.58,1993.58,1993.58,1993.58,0.0
2024-08-23 13:10:00,1993.58,1993.58,1993.58,1993.58,0.0,1993.58,1993.58,1993.58,1993.58,0.0
2024-08-23 13:15:00,1996.01,1996.11,1994.22,1995.45,400.0,1996.01,1996.11,1994.22,1995.45,400.0
2024-08-23 13:20:00,1995.0,1996.25,1995.0,1996.25,307.0,1995.0,1996.25,1995.0,1996.25,307.0
2024-08-23 13:25:00,1996.81,1997.83,1996.81,1997.83,200.0,1996.81,1997.83,1996.81,1997.83,200.0
2024-08-23 13:30:00,1998.67,1998.67,1997.1,1998.26,724.0,1998.67,1998.67,1997.1,1998.26,724.0
2024-08-23 13:35:00,1998.3,2000.49,1998.3,2000.49,400.0,1998.3,2000.49,1998.3,2000.49,400.0
2024-08-23 13:40:00,1998.22,1998.22,1998.22,1998.22,100.0,1998.22,1998.22,1998.22,1998.22,100.0
2024-08-23 13:45:00,1998.21,1998.21,1998.2,1998.21,200.0,1998.21,1998.21,1998.2,1998.21,200.0
2024-08-23 13:50:00,2001.83,2001.83,1998.48,2000.46,663.0,2001.83,2001.83,1998.48,2000.46,663.0
2024-08-23 13:55:00,2000.22,2000.22,2000.22,2000.22,100.0,2000.22,2000.22,2000.22,2000.22,100.0
2024-08-23 14:00:00,2000.79,2002.15,1998.99,2000.63,482.0,2000.79,2002.15,1998.99,2000.63,482.0
2024-08-23 14:05:00,2000.96,2001.26,2000.96,2001.26,200.0,2000.96,2001.26,2000.96,2001.26,200.0
2024-08-23 14:10:00,2001.26,2001.26,2001.26,2001.26,0.0,2001.26,2001.26,2001.26,2001.26,0.0
2024-08-23 14:15:00,1998.97,1998.97,1998.11,1998.47,978.0,1998.97,1998.97,1998.11,1998.47,978.0
2024-08-23 14:20:00,1996.8,1997.55,1995.01,1995.01,400.0,1996.8,1997.55,1995.01,1995.01,400.0
2024-08-23 14:25:00,1995.01,1995.01,1995.01,1995.01,0.0,1995.01,1995.01,1995.01,1995.01,0.0
2024-08-23 14:30:00,1995.01,1995.01,1995.01,1995.01,0.0,1995.01,1995.01,1995.01,1995.01,0.0
2024-08-23 14:35:00,1997.02,1998.17,1997.01,1997.28,400.0,1997.02,1998.17,1997.01,1997.28,400.0
2024-08-23 14:40:00,1997.34,1997.34,1997.33,1997.34,300.0,1997.34,1997.34,1997.33,1997.34,300.0
2024-08-23 14:45:00,1997.34,1997.34,1997.34,1997.34,0.0,1997.34,1997.34,1997.34,1997.34,0.0
2024-08-23 14:50:00,1997.34,1997.34,1997.34,1997.34,0.0,1997.34,1997.34,1997.34,1997.34,0.0
2024-08-23 14:55:00,1997.78,1997.78,1994.48,1994.48,400.0,1997.78,1997.78,1994.48,1994.48,400.0
2024-08-23 15:00:00,1994.08,1994.08,1994.07,1994.07,250.0,1994.08,1994.08,1994.07,1994.07,250.0
2024-08-23 15:05:00,1994.09,1994.32,1994.09,1994.32,203.0,1994.09,1994.32,1994.09,1994.32,203.0
2024-08-23 15:10:00,1997.62,1997.62,1997.62,1997.62,100.0,1997.62,1997.62,1997.62,1997.62,100.0
2024-08-23 15:15:00,1997.74,1997.97,1997.74,1997.97,222.0,1997.74,1997.97,1997.74,1997.97,222.0
2024-08-23 15:20:00,1997.97,1997.97,1995.87,1996.2,602.0,1997.97,1997.97,1995.87,1996.2,602.0
2024-08-23 15:25:00,1995.84,1995.99,1995.84,1995.99,400.0,1995.84,1995.99,1995.84,1995.99,400.0
2024-08-23 15:30:00,1995.86,1995.86,1988.88,1991.67,1408.0,1995.86,1995.86,1988.88,1991.67,1408.0
2024-08-23 15:35:00,1992.95,1994.89,1990.0,1992.5,2327.0,1992.95,1994.89,1990.0,1992.5,2327.0
2024-08-23 15:40:00,1992.46,1994.51,1992.46,1992.5,1300.0,1992.46,1994.51,1992.46,1992.5,1300.0
2024-08-23 15:45:00,1992.54,1994.0,1990.53,1991.19,1345.0,1992.54,1994.0,1990.53,1991.19,1345.0
2024-08-23 15:50:00,1995.41,2001.0,1995.2,2000.07,1113.0,1995.41,2001.0,1995.2,2000.07,1113.0
2024-08-23 15:55:00,2001.98,2003.0,1999.1,1999.65,2808.0,2001.98,2003.0,1999.1,1999.65,2808.0
2024-08-26 09:30:00,1991.73,2002.0,1983.66,1997.33,3154.0,1991.73,2002.0,1983.66,1997.33,3154.0
2024-08-26 09:35:00,2000.0,2000.0,1997.91,1997.91,350.0,2000.0,2000.0,1997.91,1997.91,350.0
2024-08-26 09:40:00,1998.0,1998.0,1991.83,1991.83,1219.0,1998.0,1998.0,1991.83,1991.83,1219.0
2024-08-26 09:45:00,1991.83,1991.83,1991.83,1991.83,0.0,1991.83,1991.83,1991.83,1991.83,0.0
2024-08-26 09:50:00,1988.12,1988.46,1984.65,1984.65,500.0,1988.12,1988.46,1984.65,1984.65,500.0
2024-08-26 09:55:00,1993.42,1995.0,1990.34,1993.0,930.0,1993.42,1995.0,1990.34,1993.0,930.0
2024-08-26 10:00:00,1995.0,1995.03,1990.86,1994.95,763.0,1995.0,1995.03,1990.86,1994.95,763.0
2024-08-26 10:05:00,1995.0,1995.0,1989.57,1989.57,300.0,1995.0,1995.0,1989.57,1989.57,300.0
2024-08-26 10:10:00,1990.84,1990.84,1987.83,1989.25,820.0,1990.84,1990.84,1987.83,1989.25,820.0
2024-08-26 10:15:00,1987.32,1987.32,1983.0,1983.08,859.0,1987.32,1987.32,1983.0,1983.08,859.0
2024-08-26 10:20:00,1983.08,1983.08,1983.08,1983.08,0.0,1983.08,1983.08,1983.08,1983.08,0.0
2024-08-26 10:25:00,1988.0,1989.5,1986.93,1986.93,1408.0,1988.0,1989.5,1986.93,1986.93,1408.0
2024-08-26 10:30:00,1986.46,1986.46,1980.0,1980.5,3253.0,1986.46,1986.46,1980.0,1980.5,3253.0
2024-08-26 10:35:00,1980.83,1980.83,1978.0,1978.0,400.0,1980.83,1980.83,1978.0,1978.0,400.0
2024-08-26 10:40:00,1978.39,1981.6,1978.39,1980.0,1602.0,1978.39,1981.6,1978.39,1980.0,1602.0
2024-08-26 10:45:00,1983.09,1985.0,1983.09,1985.0,400.0,1983.09,1985.0,1983.09,1985.0,400.0
2024-08-26 10:50:00,1987.4,1988.98,1986.26,1988.98,700.0,1987.4,1988.98,1986.26,1988.98,700.0
2024-08-26 10:55:00,1990.68,1995.0,1989.43,1995.0,1241.0,1990.68,1995.0,1989.43,1995.0,1241.0
2024-08-26 11:00:00,1992.68,1999.63,1992.23,1996.29,1670.0,1992.68,1999.63,1992.23,1996.29,1670.0
2024-08-26 11:05:00,2000.41,2000.41,1998.09,1998.09,200.0,2000.41,2000.41,1998.09,1998.09,200.0
2024-08-26 11:10:00,1999.6,1999.6,1999.6,1999.6,100.0,1999.6,1999.6,1999.6,1999.6,100.0
2024-08-26 11:15:00,1997.29,1997.29,1996.71,1996.72,300.0,1997.29,1997.29,1996.71,1996.72,300.0
2024-08-26 11:20:00,1997.13,2000.0,1997.12,1999.27,2373.0,1997.13,2000.0,1997.12,1999.27,2373.0
2024-08-26 11:25:00,1999.33,1999.33,1999.33,1999.33,100.0,1999.33,1999.33,1999.33,1999.33,100.0
2024-08-26 11:30:00,2000.31,2000.31,2000.3,2000.31,100.0,2000.31,2000.31,2000.3,2000.31,100.0
2024-08-26 11:35:00,2000.31,2000.31,2000.31,2000.31,0.0,2000.31,2000.31,2000.31,2000.31,0.0
2024-08-26 11:40:00,1999.87,1999.87,1999.44,1999.44,300.0,1999.87,1999.87,1999.44,1999.44,300.0
2024-08-26 11:45:00,1998.11,1998.11,1995.23,1995.84,300.0,1998.11,1998.11,1995.23,1995.84,300.0
2024-08-26 11:50:00,1995.84,1995.84,1995.84,1995.84,0.0,1995.84,1995.84,1995.84,1995.84,0.0
2024-08-26 11:55:00,1995.31,1995.31,1995.31,1995.31,100.0,1995.31,1995.31,1995.31,1995.31,100.0
2024-08-26 12:00:00,1995.31,1995.31,1995.31,1995.31,0.0,1995.31,1995.31,1995.31,1995.31,0.0
2024-08-26 12:05:00,1992.6,1994.24,1990.9,1990.9,703.0,1992.6,1994.24,1990.9,1990.9,703.0
2024-08-26 12:10:00,1990.09,2001.25,1990.09,2001.25,343.0,1990.09,2001.25,1990.09,2001.25,343.0
2024-08-26 12:15:00,1998.43,1998.43,1998.43,1998.43,200.0,1998.43,1998.43,1998.43,1998.43,200.0
2024-08-26 12:20:00,2001.8,2001.8,2001.8,2001.8,869.0,2001.8,2001.8,2001.8,2001.8,869.0
2024-08-26 12:25:00,2004.19,2004.19,2004.19,2004.19,100.0,2004.19,2004.19,2004.19,2004.19,100.0
2024-08-26 12:30:00,2004.94,2004.94,2004.94,2004.94,100.0,2004.94,2004.94,2004.94,2004.94,100.0
2024-08-26 12:35:00,2002.51,2002.51,2000.0,2000.0,300.0,2002.51,2002.51,2000.0,2000.0,300.0
2024-08-26 12:40:00,1999.45,1999.45,1999.44,1999.45,100.0,1999.45,1999.45,1999.44,1999.45,100.0
2024-08-26 12:45:00,1999.45,1999.45,1999.45,1999.45,0.0,1999.45,1999.45,1999.45,1999.45,0.0
2024-08-26 12:50:00,1999.81,1999.81,1999.12,1999.12,250.0,1999.81,1999.81,1999.12,1999.12,250.0
2024-08-26 12:55:00,1999.12,1999.12,1999.12,1999.12,0.0,1999.12,1999.12,1999.12,1999.12,0.0
2024-08-26 13:00:00,2000.53,2000.53,2000.53,2000.53,100.0,2000.53,2000.53,2000.53,2000.53,100.0
2024-08-26 13:05:00,2001.13,2001.13,2001.13,2001.13,100.0,2001.13,2001.13,2001.13,2001.13,100.0
2024-08-26 13:10:00,1998.71,1998.71,1997.91,1997.91,555.0,1998.71,1998.71,1997.91,1997.91,555.0
2024-08-26 13:15:00,1996.84,1999.42,1995.13,1996.54,600.0,1996.84,1999.42,1995.13,1996.54,600.0
2024-08-26 13:20:00,1997.58,1999.52,1996.43,1999.52,500.0,1997.58,1999.52,1996.43,1999.52,500.0
2024-08-26 13:25:00,1998.02,2004.09,1998.02,2000.43,1256.0,1998.02,2004.09,1998.02,2000.43,1256.0
2024-08-26 13:30:00,2002.02,2005.49,1999.25,2005.49,2324.0,2002.02,2005.49,1999.25,2005.49,2324.0
2024-08-26 13:35:00,2003.74,2003.74,1999.91,1999.91,900.0,2003.74,2003.74,1999.91,1999.91,900.0
2024-08-26 13:40:00,1999.91,1999.91,1999.91,1999.91,0.0,1999.91,1999.91,1999.91,1999.91,0.0
2024-08-26 13:45:00,1999.91,1999.91,1999.91,1999.91,0.0,1999.91,1999.91,1999.91,1999.91,0.0
2024-08-26 13:50:00,2001.64,2003.21,2000.08,2003.21,400.0,2001.64,2003.21,2000.08,2003.21,400.0
2024-08-26 13:55:00,2004.16,2004.16,2004.16,2004.16,100.0,2004.16,2004.16,2004.16,2004.16,100.0
2024-08-26 14:00:00,2002.99,2002.99,2002.99,2002.99,100.0,2002.99,2002.99,2002.99,2002.99,100.0
2024-08-26 14:05:00,2002.2,2002.2,2002.2,2002.2,100.0,2002.2,2002.2,2002.2,2002.2,100.0
2024-08-26 14:10:00,2001.39,2001.39,1999.92,1999.92,353.0,2001.39,2001.39,1999.92,1999.92,353.0
2024-08-26 14:15:00,1999.92,1999.92,1999.92,1999.92,0.0,1999.92,1999.92,1999.92,1999.92,0.0
2024-08-26 14:20:00,2004.01,2004.01,2004.01,2004.01,100.0,2004.01,2004.01,2004.01,2004.01,100.0
2024-08-26 14:25:00,2005.8,2005.8,2005.0,2005.13,300.0,2005.8,2005.8,2005.0,2005.13,300.0
2024-08-26 14:30:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-08-26 14:35:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-08-26 14:40:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-08-26 14:45:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-08-26 14:50:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-08-26 14:55:00,2002.94,2005.84,2002.94,2005.84,600.0,2002.94,2005.84,2002.94,2005.84,600.0
2024-08-26 15:00:00,2004.67,2007.65,2004.67,2006.99,796.0,2004.67,2007.65,2004.67,2006.99,796.0
2024-08-26 15:05:00,2006.99,2006.99,2006.99,2006.99,0.0,2006.99,2006.99,2006.99,2006.99,0.0
2024-08-26 15:10:00,2003.84,2004.27,2003.41,2004.27,400.0,2003.84,2004.27,2003.41,2004.27,400.0
2024-08-26 15:15:00,2004.27,2004.27,2004.27,2004.27,0.0,2004.27,2004.27,2004.27,2004.27,0.0
2024-08-26 15:20:00,2005.13,2007.21,2005.13,2007.21,200.0,2005.13,2007.21,2005.13,2007.21,200.0
2024-08-26 15:25:00,2005.34,2005.34,2003.03,2003.03,300.0,2005.34,2005.34,2003.03,2003.03,300.0
2024-08-26 15:30:00,2004.34,2004.34,2004.34,2004.34,300.0,2004.34,2004.34,2004.34,2004.34,300.0
2024-08-26 15:35:00,2001.29,2003.19,2000.36,2000.36,3053.0,2001.29,2003.19,2000.36,2000.36,3053.0
2024-08-26 15:40:00,2000.0,2001.3,1998.52,1998.58,800.0,2000.0,2001.3,1998.52,1998.58,800.0
2024-08-26 15:45:00,1999.01,1999.01,1997.46,1997.46,200.0,1999.01,1999.01,1997.46,1997.46,200.0
2024-08-26 15:50:00,2000.0,2005.03,1998.74,2005.03,3717.0,2000.0,2005.03,1998.74,2005.03,3717.0
2024-08-26 15:55:00,2002.59,2006.85,1998.86,2005.51,5071.0,2002.59,2006.85,1998.86,2005.51,5071.0
2024-08-27 09:30:00,2002.99,2005.0,2002.99,2003.0,2838.0,2002.99,2005.0,2002.99,2003.0,2838.0
2024-08-27 09:35:00,2004.6,2009.29,2004.6,2009.29,300.0,2004.6,2009.29,2004.6,2009.29,300.0
2024-08-27 09:40:00,2003.86,2003.86,2003.85,2003.86,100.0,2003.86,2003.86,2003.85,2003.86,100.0
2024-08-27 09:45:00,2006.72,2016.59,2006.72,2015.78,1491.0,2006.72,2016.59,2006.72,2015.78,1491.0
2024-08-27 09:50:00,2018.0,2027.38,2018.0,2026.24,2782.0,2018.0,2027.38,2018.0,2026.24,2782.0
2024-08-27 09:55:00,2029.38,2030.0,2026.01,2026.02,1205.0,2029.38,2030.0,2026.01,2026.02,1205.0
2024-08-27 10:00:00,2025.0,2025.0,2021.0,2021.0,877.0,2025.0,2025.0,2021.0,2021.0,877.0
2024-08-27 10:05:00,2018.0,2022.69,2014.37,2022.69,877.0,2018.0,2022.69,2014.37,2022.69,877.0
2024-08-27 10:10:00,2023.14,2026.62,2023.14,2026.21,601.0,2023.14,2026.62,2023.14,2026.21,601.0
2024-08-27 10:15:00,2025.0,2033.36,2024.81,2033.36,2825.0,2025.0,2033.36,2024.81,2033.36,2825.0
2024-08-27 10:20:00,2033.3,2033.3,2031.6,2032.65,610.0,2033.3,2033.3,2031.6,2032.65,610.0
2024-08-27 10:25:00,2041.74,2044.23,2040.0,2044.12,881.0,2041.74,2044.23,2040.0,2044.12,881.0
2024-08-27 10:30:00,2044.39,2044.71,2041.05,2043.06,4197.0,2044.39,2044.71,2041.05,2043.06,4197.0
2024-08-27 10:35:00,2041.43,2042.8,2041.43,2042.8,638.0,2041.43,2042.8,2041.43,2042.8,638.0
2024-08-27 10:40:00,2043.16,2043.16,2038.57,2041.0,2080.0,2043.16,2043.16,2038.57,2041.0,2080.0
2024-08-27 10:45:00,2041.0,2045.0,2041.0,2045.0,242.0,2041.0,2045.0,2041.0,2045.0,242.0
2024-08-27 10:50:00,2043.15,2046.57,2043.15,2043.17,500.0,2043.15,2046.57,2043.15,2043.17,500.0
2024-08-27 10:55:00,2040.82,2040.82,2036.0,2038.15,2360.0,2040.82,2040.82,2036.0,2038.15,2360.0
2024-08-27 11:00:00,2041.48,2045.91,2040.3,2040.3,1482.0,2041.48,2045.91,2040.3,2040.3,1482.0
2024-08-27 11:05:00,2044.32,2044.32,2040.0,2040.0,344.0,2044.32,2044.32,2040.0,2040.0,344.0
2024-08-27 11:10:00,2044.21,2044.21,2043.5,2043.51,325.0,2044.21,2044.21,2043.5,2043.51,325.0
2024-08-27 11:15:00,2041.0,2041.0,2041.0,2041.0,1265.0,2041.0,2041.0,2041.0,2041.0,1265.0
2024-08-27 11:20:00,2043.08,2043.08,2043.08,2043.08,100.0,2043.08,2043.08,2043.08,2043.08,100.0
2024-08-27 11:25:00,2041.17,2041.17,2041.17,2041.17,100.0,2041.17,2041.17,2041.17,2041.17,100.0
2024-08-27 11:30:00,2038.36,2040.0,2038.04,2040.0,645.0,2038.36,2040.0,2038.04,2040.0,645.0
2024-08-27 11:35:00,2038.53,2038.53,2037.32,2038.53,405.0,2038.53,2038.53,2037.32,2038.53,405.0
2024-08-27 11:40:00,2039.26,2039.26,2039.26,2039.26,100.0,2039.26,2039.26,2039.26,2039.26,100.0
2024-08-27 11:45:00,2042.35,2042.35,2041.85,2041.85,200.0,2042.35,2042.35,2041.85,2041.85,200.0
2024-08-27 11:50:00,2041.05,2041.05,2039.46,2039.46,212.0,2041.05,2041.05,2039.46,2039.46,212.0
2024-08-27 11:55:00,2037.34,2038.77,2034.97,2037.85,2384.0,2037.34,2038.77,2034.97,2037.85,2384.0
2024-08-27 12:00:00,2037.49,2037.49,2035.5,2036.0,400.0,2037.49,2037.49,2035.5,2036.0,400.0
2024-08-27 12:05:00,2036.76,2036.76,2035.47,2035.47,820.0,2036.76,2036.76,2035.47,2035.47,820.0
2024-08-27 12:10:00,2038.48,2039.67,2038.48,2039.67,456.0,2038.48,2039.67,2038.48,2039.67,456.0
2024-08-27 12:15:00,2039.7,2039.7,2039.7,2039.7,210.0,2039.7,2039.7,2039.7,2039.7,210.0
2024-08-27 12:20:00,2039.26,2039.26,2037.72,2038.09,1575.0,2039.26,2039.26,2037.72,2038.09,1575.0
2024-08-27 12:25:00,2035.1,2035.1,2035.1,2035.1,100.0,2035.1,2035.1,2035.1,2035.1,100.0
2024-08-27 12:30:00,2038.04,2038.04,2038.04,2038.04,100.0,2038.04,2038.04,2038.04,2038.04,100.0
2024-08-27 12:35:00,2037.17,2037.17,2037.16,2037.17,131.0,2037.17,2037.17,2037.16,2037.17,131.0
2024-08-27 12:40:00,2036.37,2037.74,2036.37,2037.74,300.0,2036.37,2037.74,2036.37,2037.74,300.0
2024-08-27 12:45:00,2040.47,2040.47,2040.46,2040.47,100.0,2040.47,2040.47,2040.46,2040.47,100.0
2024-08-27 12:50:00,2037.22,2039.42,2037.22,2037.26,931.0,2037.22,2039.42,2037.22,2037.26,931.0
2024-08-27 12:55:00,2039.49,2039.49,2039.48,2039.49,100.0,2039.49,2039.49,2039.48,2039.49,100.0
2024-08-27 13:00:00,2039.3,2040.14,2037.52,2040.14,2446.0,2039.3,2040.14,2037.52,2040.14,2446.0
2024-08-27 13:05:00,2040.75,2040.75,2039.42,2039.72,533.0,2040.75,2040.75,2039.42,2039.72,533.0
2024-08-27 13:10:00,2042.85,2045.76,2041.57,2045.76,650.0,2042.85,2045.76,2041.57,2045.76,650.0
2024-08-27 13:15:00,2045.35,2047.38,2044.74,2044.74,700.0,2045.35,2047.38,2044.74,2044.74,700.0
2024-08-27 13:20:00,2044.0,2045.82,2044.0,2045.82,822.0,2044.0,2045.82,2044.0,2045.82,822.0
2024-08-27 13:25:00,2045.79,2046.98,2045.49,2046.98,400.0,2045.79,2046.98,2045.49,2046.98,400.0
2024-08-27 13:30:00,2045.98,2045.98,2044.96,2044.97,424.0,2045.98,2045.98,2044.96,2044.97,424.0
2024-08-27 13:35:00,2047.33,2047.33,2044.17,2045.07,700.0,2047.33,2047.33,2044.17,2045.07,700.0
2024-08-27 13:40:00,2046.72,2046.77,2046.71,2046.77,300.0,2046.72,2046.77,2046.71,2046.77,300.0
2024-08-27 13:45:00,2044.9,2047.02,2044.9,2045.02,409.0,2044.9,2047.02,2044.9,2045.02,409.0
2024-08-27 13:50:00,2045.02,2045.02,2045.02,2045.02,0.0,2045.02,2045.02,2045.02,2045.02,0.0
2024-08-27 13:55:00,2048.38,2048.71,2047.27,2048.7,300.0,2048.38,2048.71,2047.27,2048.7,300.0
2024-08-27 14:00:00,2048.99,2048.99,2044.72,2047.92,1727.0,2048.99,2048.99,2044.72,2047.92,1727.0
2024-08-27 14:05:00,2045.28,2047.14,2045.28,2045.28,2179.0,2045.28,2047.14,2045.28,2045.28,2179.0
2024-08-27 14:10:00,2042.75,2042.75,2041.07,2041.07,721.0,2042.75,2042.75,2041.07,2041.07,721.0
2024-08-27 14:15:00,2038.22,2038.22,2038.22,2038.22,688.0,2038.22,2038.22,2038.22,2038.22,688.0
2024-08-27 14:20:00,2037.85,2039.88,2037.85,2038.2,400.0,2037.85,2039.88,2037.85,2038.2,400.0
2024-08-27 14:25:00,2038.2,2038.2,2038.2,2038.2,0.0,2038.2,2038.2,2038.2,2038.2,0.0
2024-08-27 14:30:00,2036.69,2036.98,2035.83,2036.9,805.0,2036.69,2036.98,2035.83,2036.9,805.0
2024-08-27 14:35:00,2037.29,2037.39,2035.03,2037.39,424.0,2037.29,2037.39,2035.03,2037.39,424.0
2024-08-27 14:40:00,2037.56,2041.4,2037.56,2038.44,300.0,2037.56,2041.4,2037.56,2038.44,300.0
2024-08-27 14:45:00,2038.58,2038.58,2038.57,2038.58,100.0,2038.58,2038.58,2038.57,2038.58,100.0
2024-08-27 14:50:00,2037.67,2038.66,2037.67,2038.66,200.0,2037.67,2038.66,2037.67,2038.66,200.0
2024-08-27 14:55:00,2038.96,2038.96,2038.96,2038.96,100.0,2038.96,2038.96,2038.96,2038.96,100.0
2024-08-27 15:00:00,2036.92,2039.99,2033.71,2033.71,1603.0,2036.92,2039.99,2033.71,2033.71,1603.0
2024-08-27 15:05:00,2034.01,2034.52,2034.01,2034.52,208.0,2034.01,2034.52,2034.01,2034.52,208.0
2024-08-27 15:10:00,2033.63,2033.63,2030.0,2030.0,1002.0,2033.63,2033.63,2030.0,2030.0,1002.0
2024-08-27 15:15:00,2032.51,2033.29,2032.51,2033.29,200.0,2032.51,2033.29,2032.51,2033.29,200.0
2024-08-27 15:20:00,2033.38,2033.38,2033.38,2033.38,100.0,2033.38,2033.38,2033.38,2033.38,100.0
2024-08-27 15:25:00,2033.22,2033.22,2028.95,2028.95,1402.0,2033.22,2033.22,2028.95,2028.95,1402.0
2024-08-27 15:30:00,2030.63,2033.76,2029.27,2029.27,1223.0,2030.63,2033.76,2029.27,2029.27,1223.0
2024-08-27 15:35:00,2031.8,2033.04,2030.13,2031.79,1992.0,2031.8,2033.04,2030.13,2031.79,1992.0
2024-08-27 15:40:00,2030.9,2032.97,2029.13,2032.97,1183.0,2030.9,2032.97,2029.13,2032.97,1183.0
2024-08-27 15:45:00,2032.97,2032.97,2031.06,2032.72,1279.0,2032.97,2032.97,2031.06,2032.72,1279.0
2024-08-27 15:50:00,2034.02,2034.26,2026.58,2031.99,6356.0,2034.02,2034.26,2026.58,2031.99,6356.0
2024-08-27 15:55:00,2036.06,2036.36,2030.87,2036.35,4671.0,2036.06,2036.36,2030.87,2036.35,4671.0
2024-08-28 09:30:00,2035.25,2037.0,2028.43,2028.43,4076.0,2035.25,2037.0,2028.43,2028.43,4076.0
2024-08-28 09:35:00,2027.96,2035.86,2026.33,2035.86,2991.0,2027.96,2035.86,2026.33,2035.86,2991.0
2024-08-28 09:40:00,2035.86,2035.86,2028.97,2031.71,1200.0,2035.86,2035.86,2028.97,2031.71,1200.0
2024-08-28 09:45:00,2027.78,2027.78,2023.66,2023.66,800.0,2027.78,2027.78,2023.66,2023.66,800.0
2024-08-28 09:50:00,2026.53,2031.43,2024.91,2029.28,4900.0,2026.53,2031.43,2024.91,2029.28,4900.0
2024-08-28 09:55:00,2028.14,2028.14,2026.79,2026.8,210.0,2028.14,2028.14,2026.79,2026.8,210.0
2024-08-28 10:00:00,2019.87,2023.34,2017.42,2021.61,637.0,2019.87,2023.34,2017.42,2021.61,637.0
2024-08-28 10:05:00,2018.74,2018.74,2017.95,2017.96,300.0,2018.74,2018.74,2017.95,2017.96,300.0
2024-08-28 10:10:00,2018.37,2018.87,2017.35,2017.35,822.0,2018.37,2018.87,2017.35,2017.35,822.0
2024-08-28 10:15:00,2014.88,2014.88,2007.42,2008.93,1758.0,2014.88,2014.88,2007.42,2008.93,1758.0
2024-08-28 10:20:00,2009.29,2009.29,2003.76,2003.76,740.0,2009.29,2009.29,2003.76,2003.76,740.0
2024-08-28 10:25:00,2006.78,2008.55,2005.83,2005.83,920.0,2006.78,2008.55,2005.83,2005.83,920.0
2024-08-28 10:30:00,2007.85,2009.2,2007.85,2009.13,624.0,2007.85,2009.2,2007.85,2009.13,624.0
2024-08-28 10:35:00,2006.84,2008.51,2005.88,2005.88,1200.0,2006.84,2008.51,2005.88,2005.88,1200.0
2024-08-28 10:40:00,2005.0,2006.65,2003.64,2006.36,1336.0,2005.0,2006.65,2003.64,2006.36,1336.0
2024-08-28 10:45:00,2004.29,2004.29,1995.11,1997.11,2487.0,2004.29,2004.29,1995.11,1997.11,2487.0
2024-08-28 10:50:00,1999.11,2000.78,1997.84,2000.78,1700.0,1999.11,2000.78,1997.84,2000.78,1700.0
2024-08-28 10:55:00,2000.78,2000.78,1998.12,1998.93,1799.0,2000.78,2000.78,1998.12,1998.93,1799.0
2024-08-28 11:00:00,1997.13,1997.13,1993.78,1993.78,700.0,1997.13,1997.13,1993.78,1993.78,700.0
2024-08-28 11:05:00,1997.97,2002.89,1997.97,2001.11,1407.0,1997.97,2002.89,1997.97,2001.11,1407.0
2024-08-28 11:10:00,1998.49,1998.49,1988.33,1988.33,2199.0,1998.49,1998.49,1988.33,1988.33,2199.0
2024-08-28 11:15:00,1991.11,1993.54,1989.1,1990.82,3921.0,1991.11,1993.54,1989.1,1990.82,3921.0
2024-08-28 11:20:00,1990.08,1993.0,1989.0,1989.58,2600.0,1990.08,1993.0,1989.0,1989.58,2600.0
2024-08-28 11:25:00,1988.14,1989.39,1986.26,1988.2,3622.0,1988.14,1989.39,1986.26,1988.2,3622.0
2024-08-28 11:30:00,1985.9,1985.9,1982.68,1983.8,1721.0,1985.9,1985.9,1982.68,1983.8,1721.0
2024-08-28 11:35:00,1985.9,1992.99,1985.6,1992.99,1504.0,1985.9,1992.99,1985.6,1992.99,1504.0
2024-08-28 11:40:00,1990.59,2000.19,1990.32,1999.28,2934.0,1990.59,2000.19,1990.32,1999.28,2934.0
2024-08-28 11:45:00,2000.88,2000.88,1995.04,1995.45,1504.0,2000.88,2000.88,1995.04,1995.45,1504.0
2024-08-28 11:50:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2024-08-28 11:55:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2024-08-28 12:00:00,2000.15,2001.36,2000.0,2001.36,1100.0,2000.15,2001.36,2000.0,2001.36,1100.0
2024-08-28 12:05:00,2000.36,2000.36,1997.0,1997.0,912.0,2000.36,2000.36,1997.0,1997.0,912.0
2024-08-28 12:10:00,1997.0,1997.0,1997.0,1997.0,0.0,1997.0,1997.0,1997.0,1997.0,0.0
2024-08-28 12:15:00,1995.98,1998.92,1995.19,1998.92,467.0,1995.98,1998.92,1995.19,1998.92,467.0
2024-08-28 12:20:00,1997.88,1997.88,1992.0,1993.31,1564.0,1997.88,1997.88,1992.0,1993.31,1564.0
2024-08-28 12:25:00,1993.98,1993.98,1993.98,1993.98,200.0,1993.98,1993.98,1993.98,1993.98,200.0
2024-08-28 12:30:00,1991.89,1994.23,1991.78,1994.23,600.0,1991.89,1994.23,1991.78,1994.23,600.0
2024-08-28 12:35:00,1992.64,1992.64,1992.02,1992.02,200.0,1992.64,1992.64,1992.02,1992.02,200.0
2024-08-28 12:40:00,1991.93,1991.93,1991.93,1991.93,100.0,1991.93,1991.93,1991.93,1991.93,100.0
2024-08-28 12:45:00,1991.93,1991.93,1991.93,1991.93,0.0,1991.93,1991.93,1991.93,1991.93,0.0
2024-08-28 12:50:00,1993.99,1996.35,1993.99,1996.35,902.0,1993.99,1996.35,1993.99,1996.35,902.0
2024-08-28 12:55:00,1996.42,1996.42,1995.83,1995.84,200.0,1996.42,1996.42,1995.83,1995.84,200.0
2024-08-28 13:00:00,1994.0,1996.04,1994.0,1996.04,700.0,1994.0,1996.04,1994.0,1996.04,700.0
2024-08-28 13:05:00,1998.93,2000.0,1998.93,1999.11,441.0,1998.93,2000.0,1998.93,1999.11,441.0
2024-08-28 13:10:00,2000.0,2000.0,1997.58,1997.59,700.0,2000.0,2000.0,1997.58,1997.59,700.0
2024-08-28 13:15:00,1994.11,1997.79,1994.11,1997.79,300.0,1994.11,1997.79,1994.11,1997.79,300.0
2024-08-28 13:20:00,1997.79,1997.79,1997.79,1997.79,0.0,1997.79,1997.79,1997.79,1997.79,0.0
2024-08-28 13:25:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2024-08-28 13:30:00,2000.13,2000.24,2000.0,2000.0,316.0,2000.13,2000.24,2000.0,2000.0,316.0
2024-08-28 13:35:00,1999.65,2001.13,1998.68,1998.69,773.0,1999.65,2001.13,1998.68,1998.69,773.0
2024-08-28 13:40:00,1995.0,1995.0,1995.0,1995.0,100.0,1995.0,1995.0,1995.0,1995.0,100.0
2024-08-28 13:45:00,1995.0,1995.0,1995.0,1995.0,0.0,1995.0,1995.0,1995.0,1995.0,0.0
2024-08-28 13:50:00,1990.2,1990.2,1990.0,1990.0,200.0,1990.2,1990.2,1990.0,1990.0,200.0
2024-08-28 13:55:00,1988.07,1988.07,1984.05,1984.05,316.0,1988.07,1988.07,1984.05,1984.05,316.0
2024-08-28 14:00:00,1983.65,1986.27,1983.65,1985.34,597.0,1983.65,1986.27,1983.65,1985.34,597.0
2024-08-28 14:05:00,1986.19,1988.09,1986.19,1986.83,1150.0,1986.19,1988.09,1986.19,1986.83,1150.0
2024-08-28 14:10:00,1986.83,1986.83,1986.83,1986.83,0.0,1986.83,1986.83,1986.83,1986.83,0.0
2024-08-28 14:15:00,1989.42,1989.63,1989.42,1989.63,300.0,1989.42,1989.63,1989.42,1989.63,300.0
2024-08-28 14:20:00,1989.63,1992.0,1989.63,1990.2,1020.0,1989.63,1992.0,1989.63,1990.2,1020.0
2024-08-28 14:25:00,1990.2,1990.2,1990.2,1990.2,0.0,1990.2,1990.2,1990.2,1990.2,0.0
2024-08-28 14:30:00,1992.12,1992.12,1991.01,1991.01,400.0,1992.12,1992.12,1991.01,1991.01,400.0
2024-08-28 14:35:00,1990.88,1990.88,1990.8,1990.8,200.0,1990.88,1990.88,1990.8,1990.8,200.0
2024-08-28 14:40:00,1989.02,1989.51,1989.02,1989.51,300.0,1989.02,1989.51,1989.02,1989.51,300.0
2024-08-28 14:45:00,1990.36,1990.5,1990.36,1990.5,200.0,1990.36,1990.5,1990.36,1990.5,200.0
2024-08-28 14:50:00,1991.34,1991.36,1990.31,1991.36,400.0,1991.34,1991.36,1990.31,1991.36,400.0
2024-08-28 14:55:00,1997.0,1998.16,1997.0,1998.16,800.0,1997.0,1998.16,1997.0,1998.16,800.0
2024-08-28 15:00:00,1998.86,2000.24,1997.96,1999.57,1507.0,1998.86,2000.24,1997.96,1999.57,1507.0
2024-08-28 15:05:00,1997.74,1997.74,1995.94,1995.95,400.0,1997.74,1997.74,1995.94,1995.95,400.0
2024-08-28 15:10:00,1996.66,1996.67,1996.66,1996.66,100.0,1996.66,1996.67,1996.66,1996.66,100.0
2024-08-28 15:15:00,1996.42,1996.61,1995.3,1995.3,600.0,1996.42,1996.61,1995.3,1995.3,600.0
2024-08-28 15:20:00,1996.72,1996.76,1994.68,1994.68,600.0,1996.72,1996.76,1994.68,1994.68,600.0
2024-08-28 15:25:00,1995.69,1996.23,1994.03,1994.73,838.0,1995.69,1996.23,1994.03,1994.73,838.0
2024-08-28 15:30:00,1994.91,1994.91,1993.52,1993.53,400.0,1994.91,1994.91,1993.52,1993.53,400.0
2024-08-28 15:35:00,1994.3,1994.88,1992.03,1992.03,1111.0,1994.3,1994.88,1992.03,1992.03,1111.0
2024-08-28 15:40:00,1993.86,1995.0,1993.66,1995.0,928.0,1993.86,1995.0,1993.66,1995.0,928.0
2024-08-28 15:45:00,1995.16,1995.48,1994.03,1994.65,1371.0,1995.16,1995.48,1994.03,1994.65,1371.0
2024-08-28 15:50:00,1993.39,1997.81,1993.05,1996.82,2332.0,1993.39,1997.81,1993.05,1996.82,2332.0
2024-08-28 15:55:00,1995.74,1997.55,1993.57,1994.45,4417.0,1995.74,1997.55,1993.57,1994.45,4417.0
2024-08-29 09:30:00,2003.47,2008.62,1998.31,2004.0,10205.0,2003.47,2008.62,1998.31,2004.0,10205.0
2024-08-29 09:35:00,2006.96,2007.01,2006.96,2007.0,400.0,2006.96,2007.01,2006.96,2007.0,400.0
2024-08-29 09:40:00,2009.22,2009.22,1997.47,1997.47,2428.0,2009.22,2009.22,1997.47,1997.47,2428.0
2024-08-29 09:45:00,2001.13,2001.9,1998.78,2001.9,1442.0,2001.13,2001.9,1998.78,2001.9,1442.0
2024-08-29 09:50:00,2001.91,2002.71,1996.81,2001.2,2574.0,2001.91,2002.71,1996.81,2001.2,2574.0
2024-08-29 09:55:00,2003.7,2009.58,2003.7,2006.98,850.0,2003.7,2009.58,2003.7,2006.98,850.0
2024-08-29 10:00:00,2009.0,2009.5,2003.84,2003.85,900.0,2009.0,2009.5,2003.84,2003.85,900.0
2024-08-29 10:05:00,2004.2,2006.36,2002.1,2004.98,700.0,2004.2,2006.36,2002.1,2004.98,700.0
2024-08-29 10:10:00,2003.89,2006.13,2003.89,2006.13,1200.0,2003.89,2006.13,2003.89,2006.13,1200.0
2024-08-29 10:15:00,2005.77,2005.77,1996.66,1996.67,400.0,2005.77,2005.77,1996.66,1996.67,400.0
2024-08-29 10:20:00,1996.22,1996.27,1994.99,1996.27,500.0,1996.22,1996.27,1994.99,1996.27,500.0
2024-08-29 10:25:00,1999.52,2003.15,1999.51,2003.15,900.0,1999.52,2003.15,1999.51,2003.15,900.0
2024-08-29 10:30:00,2007.66,2007.66,2007.65,2007.66,100.0,2007.66,2007.66,2007.65,2007.66,100.0
2024-08-29 10:35:00,2006.66,2006.76,2006.66,2006.76,200.0,2006.66,2006.76,2006.66,2006.76,200.0
2024-08-29 10:40:00,2008.99,2017.19,2008.99,2017.19,500.0,2008.99,2017.19,2008.99,2017.19,500.0
2024-08-29 10:45:00,2016.24,2016.24,2012.46,2013.95,500.0,2016.24,2016.24,2012.46,2013.95,500.0
2024-08-29 10:50:00,2021.67,2021.68,2020.14,2020.14,750.0,2021.67,2021.68,2020.14,2020.14,750.0
2024-08-29 10:55:00,2020.78,2020.78,2017.47,2017.47,1000.0,2020.78,2020.78,2017.47,2017.47,1000.0
2024-08-29 11:00:00,2017.65,2017.65,2017.64,2017.65,200.0,2017.65,2017.65,2017.64,2017.65,200.0
2024-08-29 11:05:00,2016.7,2016.7,2016.69,2016.7,100.0,2016.7,2016.7,2016.69,2016.7,100.0
2024-08-29 11:10:00,2020.89,2022.41,2020.89,2021.78,300.0,2020.89,2022.41,2020.89,2021.78,300.0
2024-08-29 11:15:00,2020.07,2023.55,2018.48,2019.4,2345.0,2020.07,2023.55,2018.48,2019.4,2345.0
2024-08-29 11:20:00,2017.46,2018.43,2017.46,2018.43,319.0,2017.46,2018.43,2017.46,2018.43,319.0
2024-08-29 11:25:00,2020.38,2020.38,2017.78,2018.01,900.0,2020.38,2020.38,2017.78,2018.01,900.0
2024-08-29 11:30:00,2018.01,2018.01,2016.97,2016.98,500.0,2018.01,2018.01,2016.97,2016.98,500.0
2024-08-29 11:35:00,2015.02,2016.98,2013.66,2014.0,850.0,2015.02,2016.98,2013.66,2014.0,850.0
2024-08-29 11:40:00,2014.91,2014.91,2012.12,2014.24,628.0,2014.91,2014.91,2012.12,2014.24,628.0
2024-08-29 11:45:00,2011.13,2015.65,2010.98,2015.65,1700.0,2011.13,2015.65,2010.98,2015.65,1700.0
2024-08-29 11:50:00,2016.83,2016.83,2016.27,2016.27,400.0,2016.83,2016.83,2016.27,2016.27,400.0
2024-08-29 11:55:00,2014.41,2015.84,2013.82,2015.16,580.0,2014.41,2015.84,2013.82,2015.16,580.0
2024-08-29 12:00:00,2015.28,2016.71,2015.27,2016.71,300.0,2015.28,2016.71,2015.27,2016.71,300.0
2024-08-29 12:05:00,2017.94,2018.66,2017.94,2018.66,200.0,2017.94,2018.66,2017.94,2018.66,200.0
2024-08-29 12:10:00,2018.66,2020.1,2018.66,2020.1,200.0,2018.66,2020.1,2018.66,2020.1,200.0
2024-08-29 12:15:00,2017.55,2017.87,2016.52,2016.53,422.0,2017.55,2017.87,2016.52,2016.53,422.0
2024-08-29 12:20:00,2016.01,2016.01,2016.01,2016.01,100.0,2016.01,2016.01,2016.01,2016.01,100.0
2024-08-29 12:25:00,2021.04,2021.04,2018.07,2018.08,300.0,2021.04,2021.04,2018.07,2018.08,300.0
2024-08-29 12:30:00,2017.69,2017.69,2017.69,2017.69,119.0,2017.69,2017.69,2017.69,2017.69,119.0
2024-08-29 12:35:00,2017.69,2017.69,2017.69,2017.69,0.0,2017.69,2017.69,2017.69,2017.69,0.0
2024-08-29 12:40:00,2019.55,2019.65,2019.55,2019.65,300.0,2019.55,2019.65,2019.55,2019.65,300.0
2024-08-29 12:45:00,2019.65,2021.02,2017.75,2021.02,605.0,2019.65,2021.02,2017.75,2021.02,605.0
2024-08-29 12:50:00,2019.35,2019.35,2018.97,2019.12,400.0,2019.35,2019.35,2018.97,2019.12,400.0
2024-08-29 12:55:00,2017.73,2022.4,2017.73,2021.25,1109.0,2017.73,2022.4,2017.73,2021.25,1109.0
2024-08-29 13:00:00,2019.51,2019.51,2017.73,2017.73,600.0,2019.51,2019.51,2017.73,2017.73,600.0
2024-08-29 13:05:00,2017.73,2017.73,2017.73,2017.73,0.0,2017.73,2017.73,2017.73,2017.73,0.0
2024-08-29 13:10:00,2017.37,2017.6,2017.33,2017.34,400.0,2017.37,2017.6,2017.33,2017.34,400.0
2024-08-29 13:15:00,2017.34,2017.34,2017.34,2017.34,0.0,2017.34,2017.34,2017.34,2017.34,0.0
2024-08-29 13:20:00,2020.77,2020.77,2020.77,2020.77,100.0,2020.77,2020.77,2020.77,2020.77,100.0
2024-08-29 13:25:00,2020.77,2020.83,2020.77,2020.83,200.0,2020.77,2020.83,2020.77,2020.83,200.0
2024-08-29 13:30:00,2021.07,2021.07,2021.06,2021.07,100.0,2021.07,2021.07,2021.06,2021.07,100.0
2024-08-29 13:35:00,2021.45,2021.45,2021.06,2021.07,223.0,2021.45,2021.45,2021.06,2021.07,223.0
2024-08-29 13:40:00,2021.71,2021.71,2021.71,2021.71,100.0,2021.71,2021.71,2021.71,2021.71,100.0
2024-08-29 13:45:00,2021.82,2021.82,2019.28,2019.28,1324.0,2021.82,2021.82,2019.28,2019.28,1324.0
2024-08-29 13:50:00,2021.0,2021.68,2020.93,2020.96,791.0,2021.0,2021.68,2020.93,2020.96,791.0
2024-08-29 13:55:00,2020.96,2020.96,2020.96,2020.96,0.0,2020.96,2020.96,2020.96,2020.96,0.0
2024-08-29 14:00:00,2022.32,2022.32,2020.37,2020.37,300.0,2022.32,2022.32,2020.37,2020.37,300.0
2024-08-29 14:05:00,2020.37,2020.37,2020.37,2020.37,0.0,2020.37,2020.37,2020.37,2020.37,0.0
2024-08-29 14:10:00,2021.15,2021.15,2020.92,2020.99,400.0,2021.15,2021.15,2020.92,2020.99,400.0
2024-08-29 14:15:00,2020.65,2020.65,2019.29,2019.29,400.0,2020.65,2020.65,2019.29,2019.29,400.0
2024-08-29 14:20:00,2020.67,2022.01,2020.67,2022.01,312.0,2020.67,2022.01,2020.67,2022.01,312.0
2024-08-29 14:25:00,2021.73,2021.73,2017.66,2017.66,600.0,2021.73,2021.73,2017.66,2017.66,600.0
2024-08-29 14:30:00,2011.76,2012.2,2010.41,2010.94,2191.0,2011.76,2012.2,2010.41,2010.94,2191.0
2024-08-29 14:35:00,2011.0,2016.21,2011.0,2014.01,1600.0,2011.0,2016.21,2011.0,2014.01,1600.0
2024-08-29 14:40:00,2014.29,2014.29,2005.38,2005.38,1599.0,2014.29,2014.29,2005.38,2005.38,1599.0
2024-08-29 14:45:00,2007.79,2008.13,2007.78,2008.13,200.0,2007.79,2008.13,2007.78,2008.13,200.0
2024-08-29 14:50:00,2011.71,2013.14,2009.45,2013.14,600.0,2011.71,2013.14,2009.45,2013.14,600.0
2024-08-29 14:55:00,2013.62,2013.62,2013.61,2013.62,100.0,2013.62,2013.62,2013.61,2013.62,100.0
2024-08-29 15:00:00,2012.24,2012.64,2009.98,2010.78,700.0,2012.24,2012.64,2009.98,2010.78,700.0
2024-08-29 15:05:00,2010.78,2010.78,2010.58,2010.58,200.0,2010.78,2010.78,2010.58,2010.58,200.0
2024-08-29 15:10:00,2009.2,2009.2,2008.0,2008.0,600.0,2009.2,2009.2,2008.0,2008.0,600.0
2024-08-29 15:15:00,2008.27,2010.79,2007.54,2007.54,600.0,2008.27,2010.79,2007.54,2007.54,600.0
2024-08-29 15:20:00,2007.78,2007.78,2007.77,2007.78,400.0,2007.78,2007.78,2007.77,2007.78,400.0
2024-08-29 15:25:00,2009.13,2009.28,2007.42,2007.61,1200.0,2009.13,2009.28,2007.42,2007.61,1200.0
2024-08-29 15:30:00,2007.59,2008.91,2007.59,2008.91,600.0,2007.59,2008.91,2007.59,2008.91,600.0
2024-08-29 15:35:00,2008.75,2011.18,2008.67,2008.91,900.0,2008.75,2011.18,2008.67,2008.91,900.0
2024-08-29 15:40:00,2008.77,2009.32,2007.32,2007.32,900.0,2008.77,2009.32,2007.32,2007.32,900.0
2024-08-29 15:45:00,2009.61,2009.97,2008.44,2009.05,1376.0,2009.61,2009.97,2008.44,2009.05,1376.0
2024-08-29 15:50:00,2012.61,2015.43,2011.17,2012.14,1400.0,2012.61,2015.43,2011.17,2012.14,1400.0
2024-08-29 15:55:00,2014.07,2016.13,2013.65,2015.81,3890.0,2014.07,2016.13,2013.65,2015.81,3890.0
2024-08-30 09:30:00,2025.99,2030.0,2020.28,2024.6,3769.0,2025.99,2030.0,2020.28,2024.6,3769.0
2024-08-30 09:35:00,2020.01,2022.0,2018.41,2020.81,1500.0,2020.01,2022.0,2018.41,2020.81,1500.0
2024-08-30 09:40:00,2022.16,2025.0,2022.07,2023.72,1200.0,2022.16,2025.0,2022.07,2023.72,1200.0
2024-08-30 09:45:00,2029.39,2043.0,2029.39,2040.45,4704.0,2029.39,2043.0,2029.39,2040.45,4704.0
2024-08-30 09:50:00,2044.27,2052.76,2043.5,2049.05,2630.0,2044.27,2052.76,2043.5,2049.05,2630.0
2024-08-30 09:55:00,2048.98,2057.58,2048.98,2054.2,3067.0,2048.98,2057.58,2048.98,2054.2,3067.0
2024-08-30 10:00:00,2057.67,2061.78,2054.83,2055.55,3515.0,2057.67,2061.78,2054.83,2055.55,3515.0
2024-08-30 10:05:00,2050.87,2052.54,2049.91,2051.83,1100.0,2050.87,2052.54,2049.91,2051.83,1100.0
2024-08-30 10:10:00,2052.38,2056.19,2052.38,2056.19,1761.0,2052.38,2056.19,2052.38,2056.19,1761.0
2024-08-30 10:15:00,2058.14,2060.69,2058.12,2058.47,873.0,2058.14,2060.69,2058.12,2058.47,873.0
2024-08-30 10:20:00,2058.38,2059.63,2051.19,2051.19,1490.0,2058.38,2059.63,2051.19,2051.19,1490.0
2024-08-30 10:25:00,2053.67,2053.75,2051.0,2051.0,800.0,2053.67,2053.75,2051.0,2051.0,800.0
2024-08-30 10:30:00,2052.28,2052.28,2052.28,2052.28,210.0,2052.28,2052.28,2052.28,2052.28,210.0
2024-08-30 10:35:00,2049.79,2053.11,2049.79,2053.11,530.0,2049.79,2053.11,2049.79,2053.11,530.0
2024-08-30 10:40:00,2053.11,2053.11,2053.11,2053.11,0.0,2053.11,2053.11,2053.11,2053.11,0.0
2024-08-30 10:45:00,2053.93,2056.37,2053.93,2055.51,400.0,2053.93,2056.37,2053.93,2055.51,400.0
2024-08-30 10:50:00,2052.12,2052.62,2052.12,2052.62,300.0,2052.12,2052.62,2052.12,2052.62,300.0
2024-08-30 10:55:00,2052.22,2052.22,2043.78,2046.44,3017.0,2052.22,2052.22,2043.78,2046.44,3017.0
2024-08-30 11:00:00,2044.68,2044.68,2035.83,2035.83,2389.0,2044.68,2044.68,2035.83,2035.83,2389.0
2024-08-30 11:05:00,2040.23,2042.42,2040.23,2042.42,200.0,2040.23,2042.42,2040.23,2042.42,200.0
2024-08-30 11:10:00,2043.99,2043.99,2040.0,2040.04,1394.0,2043.99,2043.99,2040.0,2040.04,1394.0
2024-08-30 11:15:00,2037.02,2038.28,2035.31,2035.31,500.0,2037.02,2038.28,2035.31,2035.31,500.0
2024-08-30 11:20:00,2035.31,2035.31,2035.31,2035.31,0.0,2035.31,2035.31,2035.31,2035.31,0.0
2024-08-30 11:25:00,2034.47,2034.56,2032.44,2032.57,1197.0,2034.47,2034.56,2032.44,2032.57,1197.0
2024-08-30 11:30:00,2032.26,2033.74,2030.34,2033.74,900.0,2032.26,2033.74,2030.34,2033.74,900.0
2024-08-30 11:35:00,2038.69,2038.69,2038.69,2038.69,105.0,2038.69,2038.69,2038.69,2038.69,105.0
2024-08-30 11:40:00,2045.13,2045.13,2045.13,2045.13,100.0,2045.13,2045.13,2045.13,2045.13,100.0
2024-08-30 11:45:00,2044.09,2046.7,2044.09,2044.85,521.0,2044.09,2046.7,2044.09,2044.85,521.0
2024-08-30 11:50:00,2047.61,2048.47,2047.61,2048.47,217.0,2047.61,2048.47,2047.61,2048.47,217.0
2024-08-30 11:55:00,2048.71,2051.11,2048.37,2049.26,1344.0,2048.71,2051.11,2048.37,2049.26,1344.0
2024-08-30 12:00:00,2049.02,2049.02,2046.61,2047.51,659.0,2049.02,2049.02,2046.61,2047.51,659.0
2024-08-30 12:05:00,2049.06,2050.81,2049.06,2050.81,200.0,2049.06,2050.81,2049.06,2050.81,200.0
2024-08-30 12:10:00,2050.05,2050.05,2048.42,2048.42,700.0,2050.05,2050.05,2048.42,2048.42,700.0
2024-08-30 12:15:00,2048.43,2048.74,2046.43,2047.04,800.0,2048.43,2048.74,2046.43,2047.04,800.0
2024-08-30 12:20:00,2045.93,2045.93,2045.93,2045.93,400.0,2045.93,2045.93,2045.93,2045.93,400.0
2024-08-30 12:25:00,2048.84,2049.14,2041.37,2041.37,1440.0,2048.84,2049.14,2041.37,2041.37,1440.0
2024-08-30 12:30:00,2041.7,2043.11,2040.21,2040.65,600.0,2041.7,2043.11,2040.21,2040.65,600.0
2024-08-30 12:35:00,2047.5,2047.5,2047.5,2047.5,100.0,2047.5,2047.5,2047.5,2047.5,100.0
2024-08-30 12:40:00,2048.0,2048.0,2046.33,2047.25,700.0,2048.0,2048.0,2046.33,2047.25,700.0
2024-08-30 12:45:00,2045.53,2046.44,2044.62,2044.62,732.0,2045.53,2046.44,2044.62,2044.62,732.0
2024-08-30 12:50:00,2048.61,2049.2,2048.6,2049.2,200.0,2048.61,2049.2,2048.6,2049.2,200.0
2024-08-30 12:55:00,2049.2,2050.15,2049.2,2050.15,400.0,2049.2,2050.15,2049.2,2050.15,400.0
2024-08-30 13:00:00,2046.27,2047.54,2046.26,2047.54,300.0,2046.27,2047.54,2046.26,2047.54,300.0
2024-08-30 13:05:00,2050.0,2050.31,2050.0,2050.09,1059.0,2050.0,2050.31,2050.0,2050.09,1059.0
2024-08-30 13:10:00,2050.24,2050.98,2050.24,2050.55,515.0,2050.24,2050.98,2050.24,2050.55,515.0
2024-08-30 13:15:00,2050.93,2052.85,2050.56,2052.5,1917.0,2050.93,2052.85,2050.56,2052.5,1917.0
2024-08-30 13:20:00,2055.0,2055.0,2054.14,2054.14,508.0,2055.0,2055.0,2054.14,2054.14,508.0
2024-08-30 13:25:00,2054.14,2054.15,2050.08,2050.7,1243.0,2054.14,2054.15,2050.08,2050.7,1243.0
2024-08-30 13:30:00,2051.18,2051.18,2051.17,2051.18,100.0,2051.18,2051.18,2051.17,2051.18,100.0
2024-08-30 13:35:00,2053.51,2053.51,2050.49,2050.49,500.0,2053.51,2053.51,2050.49,2050.49,500.0
2024-08-30 13:40:00,2050.91,2052.52,2050.91,2052.52,300.0,2050.91,2052.52,2050.91,2052.52,300.0
2024-08-30 13:45:00,2052.52,2052.52,2052.52,2052.52,0.0,2052.52,2052.52,2052.52,2052.52,0.0
2024-08-30 13:50:00,2053.54,2054.02,2053.19,2053.55,850.0,2053.54,2054.02,2053.19,2053.55,850.0
2024-08-30 13:55:00,2053.14,2053.14,2052.04,2052.5,400.0,2053.14,2053.14,2052.04,2052.5,400.0
2024-08-30 14:00:00,2052.68,2054.66,2052.68,2054.66,300.0,2052.68,2054.66,2052.68,2054.66,300.0
2024-08-30 14:05:00,2054.44,2054.44,2054.44,2054.44,100.0,2054.44,2054.44,2054.44,2054.44,100.0
2024-08-30 14:10:00,2055.29,2055.77,2055.29,2055.76,205.0,2055.29,2055.77,2055.29,2055.76,205.0
2024-08-30 14:15:00,2053.9,2053.9,2052.02,2052.03,464.0,2053.9,2053.9,2052.02,2052.03,464.0
2024-08-30 14:20:00,2054.0,2054.25,2054.0,2054.25,300.0,2054.0,2054.25,2054.0,2054.25,300.0
2024-08-30 14:25:00,2054.33,2054.33,2052.91,2052.91,200.0,2054.33,2054.33,2052.91,2052.91,200.0
2024-08-30 14:30:00,2051.58,2051.58,2047.54,2047.54,409.0,2051.58,2051.58,2047.54,2047.54,409.0
2024-08-30 14:35:00,2048.84,2049.04,2048.84,2049.04,200.0,2048.84,2049.04,2048.84,2049.04,200.0
2024-08-30 14:40:00,2050.62,2051.81,2049.82,2050.36,805.0,2050.62,2051.81,2049.82,2050.36,805.0
2024-08-30 14:45:00,2051.0,2051.66,2050.17,2051.55,1400.0,2051.0,2051.66,2050.17,2051.55,1400.0
2024-08-30 14:50:00,2052.92,2055.43,2052.92,2054.36,1000.0,2052.92,2055.43,2052.92,2054.36,1000.0
2024-08-30 14:55:00,2053.1,2053.17,2050.0,2050.0,900.0,2053.1,2053.17,2050.0,2050.0,900.0
2024-08-30 15:00:00,2048.41,2048.69,2048.41,2048.59,436.0,2048.41,2048.69,2048.41,2048.59,436.0
2024-08-30 15:05:00,2049.42,2051.12,2049.42,2049.58,581.0,2049.42,2051.12,2049.42,2049.58,581.0
2024-08-30 15:10:00,2049.49,2049.49,2048.66,2048.66,400.0,2049.49,2049.49,2048.66,2048.66,400.0
2024-08-30 15:15:00,2050.8,2050.8,2049.07,2049.28,400.0,2050.8,2050.8,2049.07,2049.28,400.0
2024-08-30 15:20:00,2051.44,2051.44,2050.66,2050.66,300.0,2051.44,2051.44,2050.66,2050.66,300.0
2024-08-30 15:25:00,2050.89,2053.0,2050.89,2052.05,400.0,2050.89,2053.0,2050.89,2052.05,400.0
2024-08-30 15:30:00,2052.7,2053.0,2051.59,2051.63,524.0,2052.7,2053.0,2051.59,2051.63,524.0
2024-08-30 15:35:00,2052.75,2052.75,2051.21,2051.7,500.0,2052.75,2052.75,2051.21,2051.7,500.0
2024-08-30 15:40:00,2051.96,2052.02,2051.96,2052.02,200.0,2051.96,2052.02,2051.96,2052.02,200.0
2024-08-30 15:45:00,2051.93,2056.08,2051.75,2056.08,1121.0,2051.93,2056.08,2051.75,2056.08,1121.0
2024-08-30 15:50:00,2055.19,2061.71,2055.19,2059.11,4195.0,2055.19,2061.71,2055.19,2059.11,4195.0
2024-08-30 15:55:00,2058.32,2064.76,2057.81,2063.02,4557.0,2058.32,2064.76,2057.81,2063.02,4557.0
2024-09-03 09:30:00,2050.0,2053.6,2034.05,2034.06,8184.0,2050.0,2053.6,2034.05,2034.06,8184.0
2024-09-03 09:35:00,2036.0,2036.13,2027.33,2027.33,4015.0,2036.0,2036.13,2027.33,2027.33,4015.0
2024-09-03 09:40:00,2028.53,2030.72,2020.91,2030.72,2440.0,2028.53,2030.72,2020.91,2030.72,2440.0
2024-09-03 09:45:00,2032.56,2038.36,2032.56,2038.36,836.0,2032.56,2038.36,2032.56,2038.36,836.0
2024-09-03 09:50:00,2038.57,2042.92,2030.17,2030.17,2610.0,2038.57,2042.92,2030.17,2030.17,2610.0
2024-09-03 09:55:00,2028.6,2033.94,2028.59,2032.0,1348.0,2028.6,2033.94,2028.59,2032.0,1348.0
2024-09-03 10:00:00,2030.0,2030.99,2020.0,2020.0,2044.0,2030.0,2030.99,2020.0,2020.0,2044.0
2024-09-03 10:05:00,2015.0,2015.84,2015.0,2015.84,309.0,2015.0,2015.84,2015.0,2015.84,309.0
2024-09-03 10:10:00,2014.87,2014.87,2007.86,2009.74,2095.0,2014.87,2014.87,2007.86,2009.74,2095.0
2024-09-03 10:15:00,2013.06,2015.54,2011.74,2012.0,1000.0,2013.06,2015.54,2011.74,2012.0,1000.0
2024-09-03 10:20:00,2012.76,2012.77,2009.04,2010.81,332.0,2012.76,2012.77,2009.04,2010.81,332.0
2024-09-03 10:25:00,2013.15,2015.74,2010.17,2010.18,810.0,2013.15,2015.74,2010.17,2010.18,810.0
2024-09-03 10:30:00,2009.0,2010.02,2005.0,2005.04,1190.0,2009.0,2010.02,2005.0,2005.04,1190.0
2024-09-03 10:35:00,2006.0,2006.47,2005.79,2005.8,444.0,2006.0,2006.47,2005.79,2005.8,444.0
2024-09-03 10:40:00,2005.96,2006.74,2005.29,2005.91,880.0,2005.96,2006.74,2005.29,2005.91,880.0
2024-09-03 10:45:00,2006.74,2006.74,2006.73,2006.74,100.0,2006.74,2006.74,2006.73,2006.74,100.0
2024-09-03 10:50:00,2005.99,2008.11,2005.98,2008.11,300.0,2005.99,2008.11,2005.98,2008.11,300.0
2024-09-03 10:55:00,2010.55,2010.55,2005.75,2008.76,500.0,2010.55,2010.55,2005.75,2008.76,500.0
2024-09-03 11:00:00,2008.2,2009.78,2005.92,2005.92,3237.0,2008.2,2009.78,2005.92,2005.92,3237.0
2024-09-03 11:05:00,2005.5,2011.57,2003.0,2011.24,1898.0,2005.5,2011.57,2003.0,2011.24,1898.0
2024-09-03 11:10:00,2009.98,2015.66,2009.98,2014.0,2620.0,2009.98,2015.66,2009.98,2014.0,2620.0
2024-09-03 11:15:00,2012.95,2013.99,2010.37,2010.8,2235.0,2012.95,2013.99,2010.37,2010.8,2235.0
2024-09-03 11:20:00,2010.44,2016.13,2010.02,2014.51,2994.0,2010.44,2016.13,2010.02,2014.51,2994.0
2024-09-03 11:25:00,2011.7,2011.7,2009.16,2009.16,1599.0,2011.7,2011.7,2009.16,2009.16,1599.0
2024-09-03 11:30:00,2009.98,2013.49,2008.21,2012.07,2073.0,2009.98,2013.49,2008.21,2012.07,2073.0
2024-09-03 11:35:00,2009.55,2013.06,2009.55,2011.79,1499.0,2009.55,2013.06,2009.55,2011.79,1499.0
2024-09-03 11:40:00,2011.0,2011.0,2007.12,2007.12,998.0,2011.0,2011.0,2007.12,2007.12,998.0
2024-09-03 11:45:00,2008.02,2008.31,2006.2,2007.45,1272.0,2008.02,2008.31,2006.2,2007.45,1272.0
2024-09-03 11:50:00,2006.17,2006.35,2005.68,2006.35,550.0,2006.17,2006.35,2005.68,2006.35,550.0
2024-09-03 11:55:00,2002.0,2003.25,2002.0,2003.25,500.0,2002.0,2003.25,2002.0,2003.25,500.0
2024-09-03 12:00:00,2005.0,2005.49,2005.0,2005.49,650.0,2005.0,2005.49,2005.0,2005.49,650.0
2024-09-03 12:05:00,2005.66,2005.66,2005.0,2005.0,609.0,2005.66,2005.66,2005.0,2005.0,609.0
2024-09-03 12:10:00,2005.0,2007.46,2003.18,2007.46,1046.0,2005.0,2007.46,2003.18,2007.46,1046.0
2024-09-03 12:15:00,2007.75,2011.12,2007.74,2011.12,409.0,2007.75,2011.12,2007.74,2011.12,409.0
2024-09-03 12:20:00,2010.7,2010.7,2007.0,2007.0,850.0,2010.7,2010.7,2007.0,2007.0,850.0
2024-09-03 12:25:00,2007.0,2007.0,2007.0,2007.0,0.0,2007.0,2007.0,2007.0,2007.0,0.0
2024-09-03 12:30:00,2013.0,2013.1,2007.91,2008.1,1920.0,2013.0,2013.1,2007.91,2008.1,1920.0
2024-09-03 12:35:00,2005.97,2006.81,2005.96,2006.81,300.0,2005.97,2006.81,2005.96,2006.81,300.0
2024-09-03 12:40:00,2008.0,2011.06,2008.0,2009.51,1800.0,2008.0,2011.06,2008.0,2009.51,1800.0
2024-09-03 12:45:00,2006.92,2006.92,2005.09,2005.95,1000.0,2006.92,2006.92,2005.09,2005.95,1000.0
2024-09-03 12:50:00,2006.21,2007.55,2006.2,2006.46,500.0,2006.21,2007.55,2006.2,2006.46,500.0
2024-09-03 12:55:00,2007.23,2009.9,2006.46,2009.9,3589.0,2007.23,2009.9,2006.46,2009.9,3589.0
2024-09-03 13:00:00,2010.73,2011.0,2009.05,2009.05,1100.0,2010.73,2011.0,2009.05,2009.05,1100.0
2024-09-03 13:05:00,2011.13,2015.5,2010.74,2015.5,1424.0,2011.13,2015.5,2010.74,2015.5,1424.0
2024-09-03 13:10:00,2017.88,2017.88,2013.09,2013.1,400.0,2017.88,2017.88,2013.09,2013.1,400.0
2024-09-03 13:15:00,2016.0,2016.0,2010.27,2011.87,406.0,2016.0,2016.0,2010.27,2011.87,406.0
2024-09-03 13:20:00,2013.55,2014.11,2012.63,2013.15,900.0,2013.55,2014.11,2012.63,2013.15,900.0
2024-09-03 13:25:00,2012.69,2012.69,2008.98,2008.98,506.0,2012.69,2012.69,2008.98,2008.98,506.0
2024-09-03 13:30:00,2008.13,2008.13,2005.2,2005.78,1187.0,2008.13,2008.13,2005.2,2005.78,1187.0
2024-09-03 13:35:00,2005.78,2010.61,2005.77,2010.58,1600.0,2005.78,2010.61,2005.77,2010.58,1600.0
2024-09-03 13:40:00,2010.79,2010.79,2010.78,2010.79,100.0,2010.79,2010.79,2010.78,2010.79,100.0
2024-09-03 13:45:00,2008.59,2008.59,2007.0,2007.0,900.0,2008.59,2008.59,2007.0,2007.0,900.0
2024-09-03 13:50:00,2006.24,2006.57,2005.34,2005.34,800.0,2006.24,2006.57,2005.34,2005.34,800.0
2024-09-03 13:55:00,2006.57,2006.57,2001.05,2003.1,1256.0,2006.57,2006.57,2001.05,2003.1,1256.0
2024-09-03 14:00:00,2001.87,2001.87,1996.02,1996.02,400.0,2001.87,2001.87,1996.02,1996.02,400.0
2024-09-03 14:05:00,1996.1,1996.94,1996.1,1996.93,300.0,1996.1,1996.94,1996.1,1996.93,300.0
2024-09-03 14:10:00,1997.5,1997.5,1996.1,1996.1,1914.0,1997.5,1997.5,1996.1,1996.1,1914.0
2024-09-03 14:15:00,1996.25,1996.25,1995.37,1995.38,200.0,1996.25,1996.25,1995.37,1995.38,200.0
2024-09-03 14:20:00,1996.92,1997.5,1996.92,1997.0,300.0,1996.92,1997.5,1996.92,1997.0,300.0
2024-09-03 14:25:00,1997.5,1997.51,1997.18,1997.38,700.0,1997.5,1997.51,1997.18,1997.38,700.0
2024-09-03 14:30:00,1997.03,1997.64,1997.03,1997.64,800.0,1997.03,1997.64,1997.03,1997.64,800.0
2024-09-03 14:35:00,1997.05,1998.55,1997.04,1998.34,1361.0,1997.05,1998.55,1997.04,1998.34,1361.0
2024-09-03 14:40:00,1997.06,1997.06,1995.26,1995.93,1019.0,1997.06,1997.06,1995.26,1995.93,1019.0
2024-09-03 14:45:00,1995.0,1995.03,1995.0,1995.02,500.0,1995.0,1995.03,1995.0,1995.02,500.0
2024-09-03 14:50:00,1994.0,1994.0,1991.67,1993.97,1505.0,1994.0,1994.0,1991.67,1993.97,1505.0
2024-09-03 14:55:00,1993.97,1995.42,1993.18,1994.16,1126.0,1993.97,1995.42,1993.18,1994.16,1126.0
2024-09-03 15:00:00,1995.42,1995.56,1995.23,1995.56,700.0,1995.42,1995.56,1995.23,1995.56,700.0
2024-09-03 15:05:00,1996.31,1996.31,1996.3,1996.31,100.0,1996.31,1996.31,1996.3,1996.31,100.0
2024-09-03 15:10:00,1994.47,1996.64,1994.46,1996.23,799.0,1994.47,1996.64,1994.46,1996.23,799.0
2024-09-03 15:15:00,1996.51,1996.51,1994.7,1995.61,1372.0,1996.51,1996.51,1994.7,1995.61,1372.0
2024-09-03 15:20:00,1996.1,1996.82,1994.85,1996.82,400.0,1996.1,1996.82,1994.85,1996.82,400.0
2024-09-03 15:25:00,1996.92,1996.92,1995.32,1996.65,1206.0,1996.92,1996.92,1995.32,1996.65,1206.0
2024-09-03 15:30:00,1995.91,1995.91,1993.11,1993.11,776.0,1995.91,1995.91,1993.11,1993.11,776.0
2024-09-03 15:35:00,1991.68,1992.06,1991.03,1991.42,604.0,1991.68,1992.06,1991.03,1991.42,604.0
2024-09-03 15:40:00,1990.84,1991.06,1987.45,1989.0,1319.0,1990.84,1991.06,1987.45,1989.0,1319.0
2024-09-03 15:45:00,1988.27,1988.27,1984.02,1987.0,1526.0,1988.27,1988.27,1984.02,1987.0,1526.0
2024-09-03 15:50:00,1987.91,1990.08,1984.0,1989.65,2658.0,1987.91,1990.08,1984.0,1989.65,2658.0
2024-09-03 15:55:00,1989.45,1991.0,1988.61,1989.65,3589.0,1989.45,1991.0,1988.61,1989.65,3589.0
2024-09-04 09:30:00,1996.83,1996.83,1985.48,1985.92,3878.0,1996.83,1996.83,1985.48,1985.92,3878.0
2024-09-04 09:35:00,1985.8,1985.8,1982.07,1983.92,646.0,1985.8,1985.8,1982.07,1983.92,646.0
2024-09-04 09:40:00,1988.41,1992.19,1986.26,1987.53,1932.0,1988.41,1992.19,1986.26,1987.53,1932.0
2024-09-04 09:45:00,1988.0,1989.3,1986.55,1988.21,700.0,1988.0,1989.3,1986.55,1988.21,700.0
2024-09-04 09:50:00,1992.6,1992.6,1992.59,1992.6,400.0,1992.6,1992.6,1992.59,1992.6,400.0
2024-09-04 09:55:00,1994.2,1996.29,1990.4,1996.29,408.0,1994.2,1996.29,1990.4,1996.29,408.0
2024-09-04 10:00:00,1991.0,1991.0,1980.26,1984.88,2011.0,1991.0,1991.0,1980.26,1984.88,2011.0
2024-09-04 10:05:00,1985.76,1990.11,1982.28,1989.18,2800.0,1985.76,1990.11,1982.28,1989.18,2800.0
2024-09-04 10:10:00,1985.09,1985.09,1977.9,1984.57,900.0,1985.09,1985.09,1977.9,1984.57,900.0
2024-09-04 10:15:00,1988.97,1988.97,1984.88,1985.37,2686.0,1988.97,1988.97,1984.88,1985.37,2686.0
2024-09-04 10:20:00,1985.37,1997.17,1985.37,1997.06,1000.0,1985.37,1997.17,1985.37,1997.06,1000.0
2024-09-04 10:25:00,1997.06,1997.06,1995.95,1995.96,900.0,1997.06,1997.06,1995.95,1995.96,900.0
2024-09-04 10:30:00,1997.21,1999.7,1997.2,1998.28,700.0,1997.21,1999.7,1997.2,1998.28,700.0
2024-09-04 10:35:00,1996.21,1997.67,1993.59,1993.59,300.0,1996.21,1997.67,1993.59,1993.59,300.0
2024-09-04 10:40:00,1993.68,1995.7,1993.68,1995.7,400.0,1993.68,1995.7,1993.68,1995.7,400.0
2024-09-04 10:45:00,1996.19,1996.19,1996.19,1996.19,100.0,1996.19,1996.19,1996.19,1996.19,100.0
2024-09-04 10:50:00,1994.3,1998.49,1994.2,1998.21,800.0,1994.3,1998.49,1994.2,1998.21,800.0
2024-09-04 10:55:00,1998.85,2006.01,1998.85,2001.81,4550.0,1998.85,2006.01,1998.85,2001.81,4550.0
2024-09-04 11:00:00,1999.71,1999.71,1999.7,1999.71,100.0,1999.71,1999.71,1999.7,1999.71,100.0
2024-09-04 11:05:00,1996.36,1996.36,1993.7,1993.7,200.0,1996.36,1996.36,1993.7,1993.7,200.0
2024-09-04 11:10:00,1993.7,1993.7,1993.7,1993.7,0.0,1993.7,1993.7,1993.7,1993.7,0.0
2024-09-04 11:15:00,1994.88,1994.9,1993.26,1993.32,400.0,1994.88,1994.9,1993.26,1993.32,400.0
2024-09-04 11:20:00,1993.33,1993.33,1991.89,1992.81,800.0,1993.33,1993.33,1991.89,1992.81,800.0
2024-09-04 11:25:00,1991.28,1991.55,1991.28,1991.55,313.0,1991.28,1991.55,1991.28,1991.55,313.0
2024-09-04 11:30:00,1990.93,1991.45,1988.4,1990.02,1200.0,1990.93,1991.45,1988.4,1990.02,1200.0
2024-09-04 11:35:00,1990.24,1995.44,1990.24,1995.44,4587.0,1990.24,1995.44,1990.24,1995.44,4587.0
2024-09-04 11:40:00,1993.79,1993.91,1993.59,1993.62,516.0,1993.79,1993.91,1993.59,1993.62,516.0
2024-09-04 11:45:00,1993.32,1993.32,1993.32,1993.32,100.0,1993.32,1993.32,1993.32,1993.32,100.0
2024-09-04 11:50:00,1992.8,1997.63,1992.79,1997.63,350.0,1992.8,1997.63,1992.79,1997.63,350.0
2024-09-04 11:55:00,1997.63,1997.63,1997.63,1997.63,0.0,1997.63,1997.63,1997.63,1997.63,0.0
2024-09-04 12:00:00,1997.3,1997.3,1994.1,1994.1,372.0,1997.3,1997.3,1994.1,1994.1,372.0
2024-09-04 12:05:00,1993.26,1994.27,1993.26,1994.27,1420.0,1993.26,1994.27,1993.26,1994.27,1420.0
2024-09-04 12:10:00,1992.91,1992.91,1992.91,1992.91,200.0,1992.91,1992.91,1992.91,1992.91,200.0
2024-09-04 12:15:00,1993.31,1993.31,1993.31,1993.31,100.0,1993.31,1993.31,1993.31,1993.31,100.0
2024-09-04 12:20:00,1993.31,1995.06,1993.31,1995.06,663.0,1993.31,1995.06,1993.31,1995.06,663.0
2024-09-04 12:25:00,1992.18,1995.53,1992.18,1995.43,2010.0,1992.18,1995.53,1992.18,1995.43,2010.0
2024-09-04 12:30:00,1995.43,2001.17,1995.42,2001.17,1014.0,1995.43,2001.17,1995.42,2001.17,1014.0
2024-09-04 12:35:00,2003.47,2003.47,2000.92,2000.92,438.0,2003.47,2003.47,2000.92,2000.92,438.0
2024-09-04 12:40:00,2000.92,2000.92,2000.92,2000.92,0.0,2000.92,2000.92,2000.92,2000.92,0.0
2024-09-04 12:45:00,1998.92,1998.92,1998.92,1998.92,100.0,1998.92,1998.92,1998.92,1998.92,100.0
2024-09-04 12:50:00,1998.77,2001.68,1998.77,1998.78,600.0,1998.77,2001.68,1998.77,1998.78,600.0
2024-09-04 12:55:00,1998.88,1998.89,1998.77,1998.77,300.0,1998.88,1998.89,1998.77,1998.77,300.0
2024-09-04 13:00:00,1997.19,1997.19,1997.19,1997.19,100.0,1997.19,1997.19,1997.19,1997.19,100.0
2024-09-04 13:05:00,1997.96,1997.96,1997.46,1997.46,500.0,1997.96,1997.96,1997.46,1997.46,500.0
2024-09-04 13:10:00,1999.88,1999.88,1999.88,1999.88,100.0,1999.88,1999.88,1999.88,1999.88,100.0
2024-09-04 13:15:00,1996.05,1996.05,1996.05,1996.05,100.0,1996.05,1996.05,1996.05,1996.05,100.0
2024-09-04 13:20:00,1995.93,1996.36,1995.92,1996.36,600.0,1995.93,1996.36,1995.92,1996.36,600.0
2024-09-04 13:25:00,1994.84,1996.05,1994.84,1996.05,1287.0,1994.84,1996.05,1994.84,1996.05,1287.0
2024-09-04 13:30:00,1996.0,1996.0,1994.85,1996.0,300.0,1996.0,1996.0,1994.85,1996.0,300.0
2024-09-04 13:35:00,1997.45,1997.77,1997.44,1997.77,400.0,1997.45,1997.77,1997.44,1997.77,400.0
2024-09-04 13:40:00,1993.74,1993.75,1993.74,1993.75,200.0,1993.74,1993.75,1993.74,1993.75,200.0
2024-09-04 13:45:00,1994.7,1994.7,1994.7,1994.7,100.0,1994.7,1994.7,1994.7,1994.7,100.0
2024-09-04 13:50:00,1994.0,1994.54,1991.38,1991.38,1000.0,1994.0,1994.54,1991.38,1991.38,1000.0
2024-09-04 13:55:00,1991.38,1991.39,1991.38,1991.38,144.0,1991.38,1991.39,1991.38,1991.38,144.0
2024-09-04 14:00:00,1991.66,1994.18,1991.66,1994.18,430.0,1991.66,1994.18,1991.66,1994.18,430.0
2024-09-04 14:05:00,1992.2,1992.97,1992.19,1992.51,500.0,1992.2,1992.97,1992.19,1992.51,500.0
2024-09-04 14:10:00,1992.5,1992.5,1991.0,1991.99,948.0,1992.5,1992.5,1991.0,1991.99,948.0
2024-09-04 14:15:00,1990.01,1990.01,1989.47,1989.48,539.0,1990.01,1990.01,1989.47,1989.48,539.0
2024-09-04 14:20:00,1987.82,1987.82,1987.81,1987.82,200.0,1987.82,1987.82,1987.81,1987.82,200.0
2024-09-04 14:25:00,1990.25,1990.4,1988.2,1990.4,830.0,1990.25,1990.4,1988.2,1990.4,830.0
2024-09-04 14:30:00,1990.69,1991.9,1990.69,1991.9,300.0,1990.69,1991.9,1990.69,1991.9,300.0
2024-09-04 14:35:00,1987.41,1987.41,1986.75,1986.75,200.0,1987.41,1987.41,1986.75,1986.75,200.0
2024-09-04 14:40:00,1988.72,1990.28,1988.58,1988.58,603.0,1988.72,1990.28,1988.58,1988.58,603.0
2024-09-04 14:45:00,1988.58,1988.58,1988.58,1988.58,0.0,1988.58,1988.58,1988.58,1988.58,0.0
2024-09-04 14:50:00,1991.68,1991.68,1990.76,1990.77,800.0,1991.68,1991.68,1990.76,1990.77,800.0
2024-09-04 14:55:00,1990.75,1990.78,1990.58,1990.58,300.0,1990.75,1990.78,1990.58,1990.58,300.0
2024-09-04 15:00:00,1988.58,1988.58,1988.49,1988.49,300.0,1988.58,1988.58,1988.49,1988.49,300.0
2024-09-04 15:05:00,1989.83,1989.83,1987.42,1987.42,200.0,1989.83,1989.83,1987.42,1987.42,200.0
2024-09-04 15:10:00,1987.42,1987.42,1987.42,1987.42,0.0,1987.42,1987.42,1987.42,1987.42,0.0
2024-09-04 15:15:00,1991.56,1991.56,1991.56,1991.56,100.0,1991.56,1991.56,1991.56,1991.56,100.0
2024-09-04 15:20:00,1990.96,1991.46,1990.75,1990.76,300.0,1990.96,1991.46,1990.75,1990.76,300.0
2024-09-04 15:25:00,1987.96,1989.55,1987.95,1989.55,200.0,1987.96,1989.55,1987.95,1989.55,200.0
2024-09-04 15:30:00,1990.39,1991.2,1987.49,1987.49,402.0,1990.39,1991.2,1987.49,1987.49,402.0
2024-09-04 15:35:00,1991.06,1994.0,1991.05,1994.0,533.0,1991.06,1994.0,1991.05,1994.0,533.0
2024-09-04 15:40:00,1994.0,1994.0,1994.0,1994.0,0.0,1994.0,1994.0,1994.0,1994.0,0.0
2024-09-04 15:45:00,1996.15,1996.15,1996.15,1996.15,105.0,1996.15,1996.15,1996.15,1996.15,105.0
2024-09-04 15:50:00,1997.38,1997.38,1995.28,1995.28,774.0,1997.38,1997.38,1995.28,1995.28,774.0
2024-09-04 15:55:00,1990.97,1993.74,1989.14,1989.14,3750.0,1990.97,1993.74,1989.14,1989.14,3750.0
2024-09-05 09:30:00,1991.59,1997.82,1991.59,1993.04,2576.0,1991.59,1997.82,1991.59,1993.04,2576.0
2024-09-05 09:35:00,1999.27,2008.86,1998.4,2003.52,3101.0,1999.27,2008.86,1998.4,2003.52,3101.0
2024-09-05 09:40:00,2005.44,2006.63,2002.94,2002.95,1300.0,2005.44,2006.63,2002.94,2002.95,1300.0
2024-09-05 09:45:00,2008.36,2008.36,2000.0,2003.07,828.0,2008.36,2008.36,2000.0,2003.07,828.0
2024-09-05 09:50:00,2004.0,2009.0,2004.0,2006.23,1877.0,2004.0,2009.0,2004.0,2006.23,1877.0
2024-09-05 09:55:00,2010.0,2010.0,2008.09,2008.14,1209.0,2010.0,2010.0,2008.09,2008.14,1209.0
2024-09-05 10:00:00,2008.93,2011.0,2008.57,2009.08,1222.0,2008.93,2011.0,2008.57,2009.08,1222.0
2024-09-05 10:05:00,2008.5,2012.76,2005.0,2009.86,1052.0,2008.5,2012.76,2005.0,2009.86,1052.0
2024-09-05 10:10:00,2010.36,2010.36,2010.36,2010.36,100.0,2010.36,2010.36,2010.36,2010.36,100.0
2024-09-05 10:15:00,2009.09,2009.09,2009.08,2009.09,1865.0,2009.09,2009.09,2009.08,2009.09,1865.0
2024-09-05 10:20:00,2009.91,2014.0,2006.68,2014.0,1535.0,2009.91,2014.0,2006.68,2014.0,1535.0
2024-09-05 10:25:00,2017.01,2017.01,2011.89,2011.89,1604.0,2017.01,2017.01,2011.89,2011.89,1604.0
2024-09-05 10:30:00,2011.9,2012.28,2011.89,2012.28,300.0,2011.9,2012.28,2011.89,2012.28,300.0
2024-09-05 10:35:00,2009.65,2018.0,2009.65,2018.0,787.0,2009.65,2018.0,2009.65,2018.0,787.0
2024-09-05 10:40:00,2018.0,2018.0,2018.0,2018.0,0.0,2018.0,2018.0,2018.0,2018.0,0.0
2024-09-05 10:45:00,2018.0,2018.0,2012.93,2012.93,610.0,2018.0,2018.0,2012.93,2012.93,610.0
2024-09-05 10:50:00,2012.0,2012.0,2009.5,2009.5,387.0,2012.0,2012.0,2009.5,2009.5,387.0
2024-09-05 10:55:00,2013.44,2014.59,2012.06,2014.59,1600.0,2013.44,2014.59,2012.06,2014.59,1600.0
2024-09-05 11:00:00,2009.27,2010.07,2001.42,2004.39,1042.0,2009.27,2010.07,2001.42,2004.39,1042.0
2024-09-05 11:05:00,2008.68,2008.68,2008.68,2008.68,100.0,2008.68,2008.68,2008.68,2008.68,100.0
2024-09-05 11:10:00,2008.81,2009.99,2007.44,2008.0,500.0,2008.81,2009.99,2007.44,2008.0,500.0
2024-09-05 11:15:00,2011.88,2012.0,2011.88,2012.0,200.0,2011.88,2012.0,2011.88,2012.0,200.0
2024-09-05 11:20:00,2007.64,2011.79,2007.64,2011.79,610.0,2007.64,2011.79,2007.64,2011.79,610.0
2024-09-05 11:25:00,2006.54,2006.54,1997.86,1997.86,1100.0,2006.54,2006.54,1997.86,1997.86,1100.0
2024-09-05 11:30:00,2000.94,2000.94,1992.09,1992.1,2005.0,2000.94,2000.94,1992.09,1992.1,2005.0
2024-09-05 11:35:00,1995.05,1998.99,1995.05,1997.65,404.0,1995.05,1998.99,1995.05,1997.65,404.0
2024-09-05 11:40:00,2002.12,2002.12,2001.02,2001.02,200.0,2002.12,2002.12,2001.02,2001.02,200.0
2024-09-05 11:45:00,2001.02,2001.02,2001.02,2001.02,0.0,2001.02,2001.02,2001.02,2001.02,0.0
2024-09-05 11:50:00,2001.53,2001.53,2000.0,2000.0,395.0,2001.53,2001.53,2000.0,2000.0,395.0
2024-09-05 11:55:00,2000.42,2000.42,2000.42,2000.42,100.0,2000.42,2000.42,2000.42,2000.42,100.0
2024-09-05 12:00:00,1999.91,2001.58,1999.91,2001.58,217.0,1999.91,2001.58,1999.91,2001.58,217.0
2024-09-05 12:05:00,2003.58,2003.58,2003.58,2003.58,100.0,2003.58,2003.58,2003.58,2003.58,100.0
2024-09-05 12:10:00,2004.4,2004.4,2001.87,2001.87,200.0,2004.4,2004.4,2001.87,2001.87,200.0
2024-09-05 12:15:00,2003.81,2003.81,2003.81,2003.81,100.0,2003.81,2003.81,2003.81,2003.81,100.0
2024-09-05 12:20:00,2003.96,2004.08,2003.95,2003.96,400.0,2003.96,2004.08,2003.95,2003.96,400.0
2024-09-05 12:25:00,2010.45,2010.45,2008.69,2008.69,200.0,2010.45,2010.45,2008.69,2008.69,200.0
2024-09-05 12:30:00,2008.68,2011.0,2008.68,2010.85,799.0,2008.68,2011.0,2008.68,2010.85,799.0
2024-09-05 12:35:00,2010.68,2017.97,2010.67,2015.08,1223.0,2010.68,2017.97,2010.67,2015.08,1223.0
2024-09-05 12:40:00,2017.96,2023.16,2015.43,2022.62,2792.0,2017.96,2023.16,2015.43,2022.62,2792.0
2024-09-05 12:45:00,2020.53,2022.73,2019.12,2019.12,1009.0,2020.53,2022.73,2019.12,2019.12,1009.0
2024-09-05 12:50:00,2022.57,2023.55,2022.57,2023.55,800.0,2022.57,2023.55,2022.57,2023.55,800.0
2024-09-05 12:55:00,2025.21,2027.24,2023.92,2027.24,1082.0,2025.21,2027.24,2023.92,2027.24,1082.0
2024-09-05 13:00:00,2027.33,2030.41,2025.5,2026.47,1816.0,2027.33,2030.41,2025.5,2026.47,1816.0
2024-09-05 13:05:00,2022.72,2022.72,2019.15,2019.15,904.0,2022.72,2022.72,2019.15,2019.15,904.0
2024-09-05 13:10:00,2017.38,2020.65,2016.52,2020.65,500.0,2017.38,2020.65,2016.52,2020.65,500.0
2024-09-05 13:15:00,2018.25,2018.25,2018.24,2018.25,200.0,2018.25,2018.25,2018.24,2018.25,200.0
2024-09-05 13:20:00,2023.43,2023.43,2021.61,2021.61,200.0,2023.43,2023.43,2021.61,2021.61,200.0
2024-09-05 13:25:00,2020.74,2023.0,2017.5,2017.5,1230.0,2020.74,2023.0,2017.5,2017.5,1230.0
2024-09-05 13:30:00,2017.3,2019.46,2017.3,2019.46,243.0,2017.3,2019.46,2017.3,2019.46,243.0
2024-09-05 13:35:00,2017.0,2018.6,2015.14,2015.14,531.0,2017.0,2018.6,2015.14,2015.14,531.0
2024-09-05 13:40:00,2011.4,2016.56,2010.3,2016.56,700.0,2011.4,2016.56,2010.3,2016.56,700.0
2024-09-05 13:45:00,2022.67,2022.67,2022.67,2022.67,100.0,2022.67,2022.67,2022.67,2022.67,100.0
2024-09-05 13:50:00,2022.67,2022.67,2022.67,2022.67,0.0,2022.67,2022.67,2022.67,2022.67,0.0
2024-09-05 13:55:00,2020.8,2021.26,2020.74,2021.26,400.0,2020.8,2021.26,2020.74,2021.26,400.0
2024-09-05 14:00:00,2024.0,2024.0,2024.0,2024.0,100.0,2024.0,2024.0,2024.0,2024.0,100.0
2024-09-05 14:05:00,2021.91,2023.48,2021.91,2022.0,300.0,2021.91,2023.48,2021.91,2022.0,300.0
2024-09-05 14:10:00,2023.25,2023.97,2023.25,2023.97,200.0,2023.25,2023.97,2023.25,2023.97,200.0
2024-09-05 14:15:00,2023.99,2024.12,2023.99,2024.0,400.0,2023.99,2024.12,2023.99,2024.0,400.0
2024-09-05 14:20:00,2024.4,2024.59,2024.4,2024.59,243.0,2024.4,2024.59,2024.4,2024.59,243.0
2024-09-05 14:25:00,2022.82,2025.0,2022.82,2023.78,300.0,2022.82,2025.0,2022.82,2023.78,300.0
2024-09-05 14:30:00,2025.0,2025.23,2023.45,2024.49,1178.0,2025.0,2025.23,2023.45,2024.49,1178.0
2024-09-05 14:35:00,2023.11,2023.11,2020.0,2020.01,800.0,2023.11,2023.11,2020.0,2020.01,800.0
2024-09-05 14:40:00,2020.19,2021.88,2019.66,2021.0,630.0,2020.19,2021.88,2019.66,2021.0,630.0
2024-09-05 14:45:00,2022.0,2025.03,2022.0,2025.03,723.0,2022.0,2025.03,2022.0,2025.03,723.0
2024-09-05 14:50:00,2026.98,2026.98,2022.82,2025.0,500.0,2026.98,2026.98,2022.82,2025.0,500.0
2024-09-05 14:55:00,2025.25,2025.25,2021.4,2021.4,633.0,2025.25,2025.25,2021.4,2021.4,633.0
2024-09-05 15:00:00,2021.35,2021.8,2021.35,2021.8,300.0,2021.35,2021.8,2021.35,2021.8,300.0
2024-09-05 15:05:00,2020.27,2021.6,2020.27,2021.6,300.0,2020.27,2021.6,2020.27,2021.6,300.0
2024-09-05 15:10:00,2021.74,2021.74,2021.74,2021.74,100.0,2021.74,2021.74,2021.74,2021.74,100.0
2024-09-05 15:15:00,2018.34,2018.6,2016.73,2016.74,1251.0,2018.34,2018.6,2016.73,2016.74,1251.0
2024-09-05 15:20:00,2016.74,2018.06,2015.29,2015.65,1376.0,2016.74,2018.06,2015.29,2015.65,1376.0
2024-09-05 15:25:00,2020.0,2021.11,2019.7,2021.11,685.0,2020.0,2021.11,2019.7,2021.11,685.0
2024-09-05 15:30:00,2021.71,2025.59,2021.11,2025.0,1400.0,2021.71,2025.59,2021.11,2025.0,1400.0
2024-09-05 15:35:00,2023.61,2024.6,2023.06,2023.07,980.0,2023.61,2024.6,2023.06,2023.07,980.0
2024-09-05 15:40:00,2021.21,2022.29,2018.64,2022.29,2020.0,2021.21,2022.29,2018.64,2022.29,2020.0
2024-09-05 15:45:00,2021.89,2024.73,2021.89,2023.9,1522.0,2021.89,2024.73,2021.89,2023.9,1522.0
2024-09-05 15:50:00,2023.48,2025.64,2019.95,2024.67,4197.0,2023.48,2025.64,2019.95,2024.67,4197.0
2024-09-05 15:55:00,2023.81,2048.05,2023.81,2041.19,15824.0,2023.81,2048.05,2023.81,2041.19,15824.0
2024-09-06 09:30:00,2034.85,2034.85,2027.79,2033.59,3267.0,2034.85,2034.85,2027.79,2033.59,3267.0
2024-09-06 09:35:00,2028.82,2033.22,2021.15,2021.16,1950.0,2028.82,2033.22,2021.15,2021.16,1950.0
2024-09-06 09:40:00,2021.16,2021.16,2021.16,2021.16,0.0,2021.16,2021.16,2021.16,2021.16,0.0
2024-09-06 09:45:00,2029.0,2029.0,2025.68,2025.74,300.0,2029.0,2029.0,2025.68,2025.74,300.0
2024-09-06 09:50:00,2022.0,2025.49,2021.5,2021.5,429.0,2022.0,2025.49,2021.5,2021.5,429.0
2024-09-06 09:55:00,2019.9,2019.9,2017.05,2017.06,300.0,2019.9,2019.9,2017.05,2017.06,300.0
2024-09-06 10:00:00,2012.51,2012.51,2005.75,2010.29,650.0,2012.51,2012.51,2005.75,2010.29,650.0
2024-09-06 10:05:00,2009.58,2010.13,2004.53,2010.13,1000.0,2009.58,2010.13,2004.53,2010.13,1000.0
2024-09-06 10:10:00,2005.79,2006.75,2005.0,2006.19,1320.0,2005.79,2006.75,2005.0,2006.19,1320.0
2024-09-06 10:15:00,2004.32,2004.32,2000.34,2003.66,1118.0,2004.32,2004.32,2000.34,2003.66,1118.0
2024-09-06 10:20:00,1997.66,1997.76,1997.65,1997.76,300.0,1997.66,1997.76,1997.65,1997.76,300.0
2024-09-06 10:25:00,1997.0,1997.0,1993.23,1993.24,1100.0,1997.0,1997.0,1993.23,1993.24,1100.0
2024-09-06 10:30:00,1991.0,1991.35,1989.81,1991.35,500.0,1991.0,1991.35,1989.81,1991.35,500.0
2024-09-06 10:35:00,1992.24,1997.91,1990.36,1997.91,700.0,1992.24,1997.91,1990.36,1997.91,700.0
2024-09-06 10:40:00,1995.63,1995.89,1988.0,1988.0,3316.0,1995.63,1995.89,1988.0,1988.0,3316.0
2024-09-06 10:45:00,1988.5,1989.9,1986.0,1986.0,2447.0,1988.5,1989.9,1986.0,1986.0,2447.0
2024-09-06 10:50:00,1985.99,1986.98,1985.98,1986.98,750.0,1985.99,1986.98,1985.98,1986.98,750.0
2024-09-06 10:55:00,1985.2,1985.2,1981.74,1981.74,1191.0,1985.2,1985.2,1981.74,1981.74,1191.0
2024-09-06 11:00:00,1984.23,1989.9,1982.36,1983.64,3700.0,1984.23,1989.9,1982.36,1983.64,3700.0
2024-09-06 11:05:00,1983.63,1983.89,1981.56,1983.51,1100.0,1983.63,1983.89,1981.56,1983.51,1100.0
2024-09-06 11:10:00,1984.0,1984.86,1983.86,1984.67,600.0,1984.0,1984.86,1983.86,1984.67,600.0
2024-09-06 11:15:00,1983.87,1984.2,1981.05,1981.05,500.0,1983.87,1984.2,1981.05,1981.05,500.0
2024-09-06 11:20:00,1980.75,1983.27,1980.0,1983.27,990.0,1980.75,1983.27,1980.0,1983.27,990.0
2024-09-06 11:25:00,1985.0,1985.28,1981.48,1981.55,1394.0,1985.0,1985.28,1981.48,1981.55,1394.0
2024-09-06 11:30:00,1985.83,1986.66,1985.83,1986.66,347.0,1985.83,1986.66,1985.83,1986.66,347.0
2024-09-06 11:35:00,1986.66,1986.66,1984.12,1984.12,421.0,1986.66,1986.66,1984.12,1984.12,421.0
2024-09-06 11:40:00,1984.12,1984.12,1984.12,1984.12,0.0,1984.12,1984.12,1984.12,1984.12,0.0
2024-09-06 11:45:00,1982.0,1984.63,1982.0,1984.63,529.0,1982.0,1984.63,1982.0,1984.63,529.0
2024-09-06 11:50:00,1979.73,1979.95,1977.85,1979.31,1700.0,1979.73,1979.95,1977.85,1979.31,1700.0
2024-09-06 11:55:00,1979.31,1979.31,1975.0,1975.0,1200.0,1979.31,1979.31,1975.0,1975.0,1200.0
2024-09-06 12:00:00,1973.42,1973.42,1973.32,1973.33,320.0,1973.42,1973.42,1973.32,1973.33,320.0
2024-09-06 12:05:00,1973.3,1978.27,1973.3,1977.99,1710.0,1973.3,1978.27,1973.3,1977.99,1710.0
2024-09-06 12:10:00,1977.78,1977.78,1977.69,1977.7,200.0,1977.78,1977.78,1977.69,1977.7,200.0
2024-09-06 12:15:00,1977.28,1977.28,1977.27,1977.28,100.0,1977.28,1977.28,1977.27,1977.28,100.0
2024-09-06 12:20:00,1977.0,1978.95,1977.0,1977.9,763.0,1977.0,1978.95,1977.0,1977.9,763.0
2024-09-06 12:25:00,1977.5,1977.5,1975.04,1975.05,562.0,1977.5,1977.5,1975.04,1975.05,562.0
2024-09-06 12:30:00,1974.28,1974.64,1974.28,1974.46,391.0,1974.28,1974.64,1974.28,1974.46,391.0
2024-09-06 12:35:00,1976.73,1976.73,1973.17,1973.17,605.0,1976.73,1976.73,1973.17,1973.17,605.0
2024-09-06 12:40:00,1972.76,1972.76,1969.03,1970.19,1425.0,1972.76,1972.76,1969.03,1970.19,1425.0
2024-09-06 12:45:00,1970.69,1970.69,1966.0,1966.0,1115.0,1970.69,1970.69,1966.0,1966.0,1115.0
2024-09-06 12:50:00,1966.0,1969.79,1966.0,1969.79,531.0,1966.0,1969.79,1966.0,1969.79,531.0
2024-09-06 12:55:00,1968.88,1970.93,1968.88,1970.93,200.0,1968.88,1970.93,1968.88,1970.93,200.0
2024-09-06 13:00:00,1970.35,1972.18,1970.34,1972.18,200.0,1970.35,1972.18,1970.34,1972.18,200.0
2024-09-06 13:05:00,1972.55,1972.55,1972.55,1972.55,100.0,1972.55,1972.55,1972.55,1972.55,100.0
2024-09-06 13:10:00,1976.58,1978.25,1972.11,1974.03,2154.0,1976.58,1978.25,1972.11,1974.03,2154.0
2024-09-06 13:15:00,1974.03,1974.03,1974.03,1974.03,0.0,1974.03,1974.03,1974.03,1974.03,0.0
2024-09-06 13:20:00,1975.94,1979.68,1975.94,1979.68,650.0,1975.94,1979.68,1975.94,1979.68,650.0
2024-09-06 13:25:00,1980.4,1980.4,1977.45,1977.45,500.0,1980.4,1980.4,1977.45,1977.45,500.0
2024-09-06 13:30:00,1976.85,1977.23,1974.91,1975.4,1399.0,1976.85,1977.23,1974.91,1975.4,1399.0
2024-09-06 13:35:00,1976.1,1977.94,1976.1,1977.51,400.0,1976.1,1977.94,1976.1,1977.51,400.0
2024-09-06 13:40:00,1975.87,1975.87,1975.86,1975.87,100.0,1975.87,1975.87,1975.86,1975.87,100.0
2024-09-06 13:45:00,1975.87,1975.87,1975.87,1975.87,0.0,1975.87,1975.87,1975.87,1975.87,0.0
2024-09-06 13:50:00,1976.23,1978.35,1974.87,1976.5,1600.0,1976.23,1978.35,1974.87,1976.5,1600.0
2024-09-06 13:55:00,1978.32,1979.36,1977.59,1979.36,1600.0,1978.32,1979.36,1977.59,1979.36,1600.0
2024-09-06 14:00:00,1977.58,1978.62,1973.88,1974.0,2030.0,1977.58,1978.62,1973.88,1974.0,2030.0
2024-09-06 14:05:00,1973.0,1974.67,1973.0,1974.67,1357.0,1973.0,1974.67,1973.0,1974.67,1357.0
2024-09-06 14:10:00,1974.67,1974.67,1974.67,1974.67,0.0,1974.67,1974.67,1974.67,1974.67,0.0
2024-09-06 14:15:00,1976.08,1976.08,1975.0,1975.0,325.0,1976.08,1976.08,1975.0,1975.0,325.0
2024-09-06 14:20:00,1973.63,1973.63,1971.55,1972.0,1225.0,1973.63,1973.63,1971.55,1972.0,1225.0
2024-09-06 14:25:00,1971.67,1972.72,1966.57,1971.24,2900.0,1971.67,1972.72,1966.57,1971.24,2900.0
2024-09-06 14:30:00,1969.69,1969.69,1969.58,1969.58,200.0,1969.69,1969.69,1969.58,1969.58,200.0
2024-09-06 14:35:00,1969.67,1969.67,1969.64,1969.64,200.0,1969.67,1969.67,1969.64,1969.64,200.0
2024-09-06 14:40:00,1969.51,1971.0,1968.59,1970.49,900.0,1969.51,1971.0,1968.59,1970.49,900.0
2024-09-06 14:45:00,1970.49,1970.49,1970.49,1970.49,0.0,1970.49,1970.49,1970.49,1970.49,0.0
2024-09-06 14:50:00,1968.67,1974.21,1968.67,1973.21,1415.0,1968.67,1974.21,1968.67,1973.21,1415.0
2024-09-06 14:55:00,1972.93,1973.44,1971.01,1972.93,1525.0,1972.93,1973.44,1971.01,1972.93,1525.0
2024-09-06 15:00:00,1973.44,1975.93,1973.44,1975.93,400.0,1973.44,1975.93,1973.44,1975.93,400.0
2024-09-06 15:05:00,1976.99,1976.99,1976.99,1976.99,100.0,1976.99,1976.99,1976.99,1976.99,100.0
2024-09-06 15:10:00,1976.99,1976.99,1976.99,1976.99,0.0,1976.99,1976.99,1976.99,1976.99,0.0
2024-09-06 15:15:00,1979.56,1979.93,1978.42,1979.61,1519.0,1979.56,1979.93,1978.42,1979.61,1519.0
2024-09-06 15:20:00,1980.82,1981.05,1979.87,1979.88,700.0,1980.82,1981.05,1979.87,1979.88,700.0
2024-09-06 15:25:00,1982.62,1984.56,1982.61,1982.83,1685.0,1982.62,1984.56,1982.61,1982.83,1685.0
2024-09-06 15:30:00,1982.79,1982.79,1982.25,1982.26,1076.0,1982.79,1982.79,1982.25,1982.26,1076.0
2024-09-06 15:35:00,1982.75,1983.93,1982.32,1983.58,1100.0,1982.75,1983.93,1982.32,1983.58,1100.0
2024-09-06 15:40:00,1983.8,1984.67,1981.23,1982.6,600.0,1983.8,1984.67,1981.23,1982.6,600.0
2024-09-06 15:45:00,1983.84,1986.23,1983.83,1986.21,800.0,1983.84,1986.23,1983.83,1986.21,800.0
2024-09-06 15:50:00,1987.5,1987.5,1979.17,1979.17,1385.0,1987.5,1987.5,1979.17,1979.17,1385.0
2024-09-06 15:55:00,1983.19,1986.52,1981.64,1985.72,2320.0,1983.19,1986.52,1981.64,1985.72,2320.0
2024-09-09 09:30:00,2006.96,2009.21,2004.77,2004.77,3229.0,2006.96,2009.21,2004.77,2004.77,3229.0
2024-09-09 09:35:00,2005.25,2008.81,2004.0,2004.0,600.0,2005.25,2008.81,2004.0,2004.0,600.0
2024-09-09 09:40:00,2001.8,2007.55,2001.8,2007.55,200.0,2001.8,2007.55,2001.8,2007.55,200.0
2024-09-09 09:45:00,2007.48,2011.13,2005.84,2011.13,1100.0,2007.48,2011.13,2005.84,2011.13,1100.0
2024-09-09 09:50:00,2017.47,2018.15,2012.72,2015.07,800.0,2017.47,2018.15,2012.72,2015.07,800.0
2024-09-09 09:55:00,2012.5,2014.85,2012.5,2014.85,400.0,2012.5,2014.85,2012.5,2014.85,400.0
2024-09-09 10:00:00,2010.82,2011.21,2008.21,2011.21,600.0,2010.82,2011.21,2008.21,2011.21,600.0
2024-09-09 10:05:00,2011.21,2011.21,2011.21,2011.21,0.0,2011.21,2011.21,2011.21,2011.21,0.0
2024-09-09 10:10:00,2005.95,2010.31,2005.94,2009.07,963.0,2005.95,2010.31,2005.94,2009.07,963.0
2024-09-09 10:15:00,2011.42,2013.74,2008.33,2008.33,1680.0,2011.42,2013.74,2008.33,2008.33,1680.0
2024-09-09 10:20:00,2005.54,2006.09,2005.26,2006.09,500.0,2005.54,2006.09,2005.26,2006.09,500.0
2024-09-09 10:25:00,2007.52,2007.99,2004.72,2007.69,800.0,2007.52,2007.99,2004.72,2007.69,800.0
2024-09-09 10:30:00,2009.18,2009.18,2008.17,2008.17,500.0,2009.18,2009.18,2008.17,2008.17,500.0
2024-09-09 10:35:00,2007.08,2008.44,2006.58,2008.44,387.0,2007.08,2008.44,2006.58,2008.44,387.0
2024-09-09 10:40:00,2008.0,2008.0,2007.75,2007.76,250.0,2008.0,2008.0,2007.75,2007.76,250.0
2024-09-09 10:45:00,2010.76,2012.72,2008.31,2012.02,600.0,2010.76,2012.72,2008.31,2012.02,600.0
2024-09-09 10:50:00,2013.74,2013.74,2013.17,2013.17,200.0,2013.74,2013.74,2013.17,2013.17,200.0
2024-09-09 10:55:00,2012.66,2012.95,2009.91,2010.91,880.0,2012.66,2012.95,2009.91,2010.91,880.0
2024-09-09 11:00:00,2011.18,2016.35,2011.18,2016.35,525.0,2011.18,2016.35,2011.18,2016.35,525.0
2024-09-09 11:05:00,2016.67,2019.0,2016.67,2019.0,324.0,2016.67,2019.0,2016.67,2019.0,324.0
2024-09-09 11:10:00,2013.52,2013.52,2013.52,2013.52,300.0,2013.52,2013.52,2013.52,2013.52,300.0
2024-09-09 11:15:00,2013.52,2013.52,2013.52,2013.52,0.0,2013.52,2013.52,2013.52,2013.52,0.0
2024-09-09 11:20:00,2014.0,2014.49,2013.99,2014.49,200.0,2014.0,2014.49,2013.99,2014.49,200.0
2024-09-09 11:25:00,2018.34,2018.34,2018.34,2018.34,100.0,2018.34,2018.34,2018.34,2018.34,100.0
2024-09-09 11:30:00,2019.77,2020.0,2017.37,2017.37,611.0,2019.77,2020.0,2017.37,2017.37,611.0
2024-09-09 11:35:00,2019.09,2019.09,2015.8,2018.13,2184.0,2019.09,2019.09,2015.8,2018.13,2184.0
2024-09-09 11:40:00,2017.93,2019.0,2016.93,2016.94,800.0,2017.93,2019.0,2016.93,2016.94,800.0
2024-09-09 11:45:00,2017.62,2018.3,2015.88,2015.88,733.0,2017.62,2018.3,2015.88,2015.88,733.0
2024-09-09 11:50:00,2015.61,2015.61,2015.61,2015.61,200.0,2015.61,2015.61,2015.61,2015.61,200.0
2024-09-09 11:55:00,2015.27,2017.21,2015.16,2016.66,926.0,2015.27,2017.21,2015.16,2016.66,926.0
2024-09-09 12:00:00,2019.38,2024.1,2019.38,2024.1,741.0,2019.38,2024.1,2019.38,2024.1,741.0
2024-09-09 12:05:00,2024.61,2024.61,2024.61,2024.61,100.0,2024.61,2024.61,2024.61,2024.61,100.0
2024-09-09 12:10:00,2025.75,2027.75,2025.48,2025.48,400.0,2025.75,2027.75,2025.48,2025.48,400.0
2024-09-09 12:15:00,2024.02,2026.51,2024.02,2025.13,1123.0,2024.02,2026.51,2024.02,2025.13,1123.0
2024-09-09 12:20:00,2025.13,2025.13,2025.13,2025.13,0.0,2025.13,2025.13,2025.13,2025.13,0.0
2024-09-09 12:25:00,2025.13,2025.13,2025.13,2025.13,0.0,2025.13,2025.13,2025.13,2025.13,0.0
2024-09-09 12:30:00,2026.63,2026.63,2026.63,2026.63,100.0,2026.63,2026.63,2026.63,2026.63,100.0
2024-09-09 12:35:00,2023.7,2023.97,2022.73,2023.97,1144.0,2023.7,2023.97,2022.73,2023.97,1144.0
2024-09-09 12:40:00,2025.76,2026.7,2025.76,2026.69,1100.0,2025.76,2026.7,2025.76,2026.69,1100.0
2024-09-09 12:45:00,2030.0,2030.0,2030.0,2030.0,100.0,2030.0,2030.0,2030.0,2030.0,100.0
2024-09-09 12:50:00,2031.75,2031.75,2031.75,2031.75,100.0,2031.75,2031.75,2031.75,2031.75,100.0
2024-09-09 12:55:00,2031.09,2032.26,2031.09,2032.26,300.0,2031.09,2032.26,2031.09,2032.26,300.0
2024-09-09 13:00:00,2032.55,2035.43,2032.55,2035.43,615.0,2032.55,2035.43,2032.55,2035.43,615.0
2024-09-09 13:05:00,2035.88,2035.88,2033.59,2033.9,600.0,2035.88,2035.88,2033.59,2033.9,600.0
2024-09-09 13:10:00,2033.43,2035.0,2033.36,2035.0,400.0,2033.43,2035.0,2033.36,2035.0,400.0
2024-09-09 13:15:00,2034.98,2034.98,2034.98,2034.98,500.0,2034.98,2034.98,2034.98,2034.98,500.0
2024-09-09 13:20:00,2032.53,2033.89,2032.52,2033.88,600.0,2032.53,2033.89,2032.52,2033.88,600.0
2024-09-09 13:25:00,2031.95,2035.12,2031.95,2035.12,200.0,2031.95,2035.12,2031.95,2035.12,200.0
2024-09-09 13:30:00,2033.63,2033.64,2032.16,2032.18,700.0,2033.63,2033.64,2032.16,2032.18,700.0
2024-09-09 13:35:00,2032.35,2033.39,2029.97,2031.58,642.0,2032.35,2033.39,2029.97,2031.58,642.0
2024-09-09 13:40:00,2031.59,2032.62,2028.68,2028.68,1289.0,2031.59,2032.62,2028.68,2028.68,1289.0
2024-09-09 13:45:00,2028.13,2029.71,2028.12,2029.71,500.0,2028.13,2029.71,2028.12,2029.71,500.0
2024-09-09 13:50:00,2031.25,2031.63,2031.25,2031.63,200.0,2031.25,2031.63,2031.25,2031.63,200.0
2024-09-09 13:55:00,2030.99,2032.18,2030.98,2032.18,200.0,2030.99,2032.18,2030.98,2032.18,200.0
2024-09-09 14:00:00,2025.08,2025.08,2024.58,2024.58,200.0,2025.08,2025.08,2024.58,2024.58,200.0
2024-09-09 14:05:00,2020.1,2020.1,2017.52,2019.81,681.0,2020.1,2020.1,2017.52,2019.81,681.0
2024-09-09 14:10:00,2020.34,2020.34,2020.33,2020.34,150.0,2020.34,2020.34,2020.33,2020.34,150.0
2024-09-09 14:15:00,2018.5,2018.5,2017.24,2018.29,302.0,2018.5,2018.5,2017.24,2018.29,302.0
2024-09-09 14:20:00,2019.95,2019.95,2016.29,2016.29,367.0,2019.95,2019.95,2016.29,2016.29,367.0
2024-09-09 14:25:00,2016.99,2016.99,2016.98,2016.99,300.0,2016.99,2016.99,2016.98,2016.99,300.0
2024-09-09 14:30:00,2016.99,2016.99,2016.99,2016.99,0.0,2016.99,2016.99,2016.99,2016.99,0.0
2024-09-09 14:35:00,2016.57,2017.05,2014.73,2014.73,300.0,2016.57,2017.05,2014.73,2014.73,300.0
2024-09-09 14:40:00,2016.48,2016.63,2016.38,2016.38,500.0,2016.48,2016.63,2016.38,2016.38,500.0
2024-09-09 14:45:00,2019.8,2022.57,2019.53,2019.84,600.0,2019.8,2022.57,2019.53,2019.84,600.0
2024-09-09 14:50:00,2018.27,2018.27,2016.66,2016.66,500.0,2018.27,2018.27,2016.66,2016.66,500.0
2024-09-09 14:55:00,2015.96,2015.96,2015.96,2015.96,100.0,2015.96,2015.96,2015.96,2015.96,100.0
2024-09-09 15:00:00,2014.47,2017.08,2014.47,2017.08,694.0,2014.47,2017.08,2014.47,2017.08,694.0
2024-09-09 15:05:00,2016.0,2017.66,2016.0,2016.83,300.0,2016.0,2017.66,2016.0,2016.83,300.0
2024-09-09 15:10:00,2016.73,2016.82,2015.74,2015.74,758.0,2016.73,2016.82,2015.74,2015.74,758.0
2024-09-09 15:15:00,2017.88,2019.47,2016.75,2016.75,1100.0,2017.88,2019.47,2016.75,2016.75,1100.0
2024-09-09 15:20:00,2016.58,2016.58,2016.0,2016.0,300.0,2016.58,2016.58,2016.0,2016.0,300.0
2024-09-09 15:25:00,2018.0,2020.95,2018.0,2020.95,682.0,2018.0,2020.95,2018.0,2020.95,682.0
2024-09-09 15:30:00,2020.09,2022.44,2018.4,2020.29,3140.0,2020.09,2022.44,2018.4,2020.29,3140.0
2024-09-09 15:35:00,2020.38,2020.38,2019.83,2019.83,600.0,2020.38,2020.38,2019.83,2019.83,600.0
2024-09-09 15:40:00,2020.62,2020.8,2020.01,2020.01,1355.0,2020.62,2020.8,2020.01,2020.01,1355.0
2024-09-09 15:45:00,2018.2,2019.14,2017.82,2019.14,400.0,2018.2,2019.14,2017.82,2019.14,400.0
2024-09-09 15:50:00,2018.16,2024.9,2018.16,2023.23,4944.0,2018.16,2024.9,2018.16,2023.23,4944.0
2024-09-09 15:55:00,2025.98,2030.92,2022.22,2029.37,6272.0,2025.98,2030.92,2022.22,2029.37,6272.0
2024-09-10 09:30:00,2040.3,2045.33,2031.93,2044.32,4332.0,2040.3,2045.33,2031.93,2044.32,4332.0
2024-09-10 09:35:00,2027.44,2027.44,2024.68,2024.68,400.0,2027.44,2027.44,2024.68,2024.68,400.0
2024-09-10 09:40:00,2021.43,2021.43,2021.42,2021.43,100.0,2021.43,2021.43,2021.42,2021.43,100.0
2024-09-10 09:45:00,2023.4,2023.4,2020.0,2020.0,1400.0,2023.4,2023.4,2020.0,2020.0,1400.0
2024-09-10 09:50:00,2017.56,2022.46,2017.5,2022.46,1939.0,2017.56,2022.46,2017.5,2022.46,1939.0
2024-09-10 09:55:00,2023.82,2023.82,2023.82,2023.82,100.0,2023.82,2023.82,2023.82,2023.82,100.0
2024-09-10 10:00:00,2023.82,2023.82,2023.82,2023.82,0.0,2023.82,2023.82,2023.82,2023.82,0.0
2024-09-10 10:05:00,2022.96,2022.96,2019.51,2019.9,1100.0,2022.96,2022.96,2019.51,2019.9,1100.0
2024-09-10 10:10:00,2021.59,2021.59,2015.93,2015.93,300.0,2021.59,2021.59,2015.93,2015.93,300.0
2024-09-10 10:15:00,2015.09,2018.16,2015.08,2018.16,500.0,2015.09,2018.16,2015.08,2018.16,500.0
2024-09-10 10:20:00,2016.75,2017.48,2012.05,2012.05,409.0,2016.75,2017.48,2012.05,2012.05,409.0
2024-09-10 10:25:00,2016.17,2016.17,2016.16,2016.17,200.0,2016.17,2016.17,2016.16,2016.17,200.0
2024-09-10 10:30:00,2011.47,2011.47,2010.0,2010.0,200.0,2011.47,2011.47,2010.0,2010.0,200.0
2024-09-10 10:35:00,2012.21,2012.21,2008.88,2008.88,500.0,2012.21,2012.21,2008.88,2008.88,500.0
2024-09-10 10:40:00,2008.35,2014.65,2008.35,2011.83,600.0,2008.35,2014.65,2008.35,2011.83,600.0
2024-09-10 10:45:00,2011.7,2011.7,2011.7,2011.7,100.0,2011.7,2011.7,2011.7,2011.7,100.0
2024-09-10 10:50:00,2010.51,2011.57,2010.5,2011.57,400.0,2010.51,2011.57,2010.5,2011.57,400.0
2024-09-10 10:55:00,2010.18,2010.86,2009.46,2010.86,600.0,2010.18,2010.86,2009.46,2010.86,600.0
2024-09-10 11:00:00,2010.35,2010.35,2010.35,2010.35,100.0,2010.35,2010.35,2010.35,2010.35,100.0
2024-09-10 11:05:00,2010.57,2012.0,2008.82,2008.87,400.0,2010.57,2012.0,2008.82,2008.87,400.0
2024-09-10 11:10:00,2010.58,2010.58,2010.58,2010.58,100.0,2010.58,2010.58,2010.58,2010.58,100.0
2024-09-10 11:15:00,2009.5,2011.16,2008.5,2008.51,570.0,2009.5,2011.16,2008.5,2008.51,570.0
2024-09-10 11:20:00,2008.51,2008.51,2008.51,2008.51,0.0,2008.51,2008.51,2008.51,2008.51,0.0
2024-09-10 11:25:00,2008.51,2008.51,2008.51,2008.51,0.0,2008.51,2008.51,2008.51,2008.51,0.0
2024-09-10 11:30:00,2020.0,2020.01,2019.99,2020.01,300.0,2020.0,2020.01,2019.99,2020.01,300.0
2024-09-10 11:35:00,2017.68,2017.68,2017.68,2017.68,100.0,2017.68,2017.68,2017.68,2017.68,100.0
2024-09-10 11:40:00,2013.34,2013.34,2013.22,2013.22,463.0,2013.34,2013.34,2013.22,2013.22,463.0
2024-09-10 11:45:00,2013.22,2013.22,2013.22,2013.22,0.0,2013.22,2013.22,2013.22,2013.22,0.0
2024-09-10 11:50:00,2008.14,2008.14,2008.14,2008.14,100.0,2008.14,2008.14,2008.14,2008.14,100.0
2024-09-10 11:55:00,2007.14,2007.15,2006.65,2006.65,1100.0,2007.14,2007.15,2006.65,2006.65,1100.0
2024-09-10 12:00:00,2003.89,2005.13,2001.5,2005.13,2141.0,2003.89,2005.13,2001.5,2005.13,2141.0
2024-09-10 12:05:00,2005.01,2005.01,2005.0,2005.0,400.0,2005.01,2005.01,2005.0,2005.0,400.0
2024-09-10 12:10:00,2005.56,2005.56,2005.36,2005.37,200.0,2005.56,2005.56,2005.36,2005.37,200.0
2024-09-10 12:15:00,2005.28,2005.79,2005.28,2005.79,746.0,2005.28,2005.79,2005.28,2005.79,746.0
2024-09-10 12:20:00,2005.79,2005.79,2005.79,2005.79,0.0,2005.79,2005.79,2005.79,2005.79,0.0
2024-09-10 12:25:00,2005.32,2005.32,2005.32,2005.32,200.0,2005.32,2005.32,2005.32,2005.32,200.0
2024-09-10 12:30:00,2005.93,2005.93,2005.66,2005.66,200.0,2005.93,2005.93,2005.66,2005.66,200.0
2024-09-10 12:35:00,2007.0,2007.59,2007.0,2007.0,400.0,2007.0,2007.59,2007.0,2007.0,400.0
2024-09-10 12:40:00,2007.67,2007.73,2007.66,2007.67,700.0,2007.67,2007.73,2007.66,2007.67,700.0
2024-09-10 12:45:00,2007.67,2007.67,2007.67,2007.67,0.0,2007.67,2007.67,2007.67,2007.67,0.0
2024-09-10 12:50:00,2008.2,2008.27,2008.19,2008.2,924.0,2008.2,2008.27,2008.19,2008.2,924.0
2024-09-10 12:55:00,2008.2,2008.2,2008.2,2008.2,0.0,2008.2,2008.2,2008.2,2008.2,0.0
2024-09-10 13:00:00,2007.83,2007.83,2007.83,2007.83,200.0,2007.83,2007.83,2007.83,2007.83,200.0
2024-09-10 13:05:00,2008.02,2008.78,2008.02,2008.52,800.0,2008.02,2008.78,2008.02,2008.52,800.0
2024-09-10 13:10:00,2010.12,2011.46,2010.12,2011.46,300.0,2010.12,2011.46,2010.12,2011.46,300.0
2024-09-10 13:15:00,2009.81,2016.07,2009.8,2013.38,2180.0,2009.81,2016.07,2009.8,2013.38,2180.0
2024-09-10 13:20:00,2013.24,2014.07,2010.07,2011.27,1300.0,2013.24,2014.07,2010.07,2011.27,1300.0
2024-09-10 13:25:00,2010.11,2010.18,2010.11,2010.18,200.0,2010.11,2010.18,2010.11,2010.18,200.0
2024-09-10 13:30:00,2009.8,2009.8,2008.32,2008.33,400.0,2009.8,2009.8,2008.32,2008.33,400.0
2024-09-10 13:35:00,2008.33,2008.33,2008.33,2008.33,0.0,2008.33,2008.33,2008.33,2008.33,0.0
2024-09-10 13:40:00,2009.84,2009.84,2009.84,2009.84,100.0,2009.84,2009.84,2009.84,2009.84,100.0
2024-09-10 13:45:00,2009.84,2009.84,2009.84,2009.84,0.0,2009.84,2009.84,2009.84,2009.84,0.0
2024-09-10 13:50:00,2010.41,2010.41,2010.25,2010.26,300.0,2010.41,2010.41,2010.25,2010.26,300.0
2024-09-10 13:55:00,2011.42,2011.42,2009.46,2009.46,200.0,2011.42,2011.42,2009.46,2009.46,200.0
2024-09-10 14:00:00,2011.88,2015.01,2011.88,2015.01,500.0,2011.88,2015.01,2011.88,2015.01,500.0
2024-09-10 14:05:00,2014.05,2014.05,2013.53,2013.53,200.0,2014.05,2014.05,2013.53,2013.53,200.0
2024-09-10 14:10:00,2013.8,2014.88,2013.8,2014.88,300.0,2013.8,2014.88,2013.8,2014.88,300.0
2024-09-10 14:15:00,2014.23,2014.23,2014.22,2014.23,300.0,2014.23,2014.23,2014.22,2014.23,300.0
2024-09-10 14:20:00,2012.13,2014.01,2012.12,2012.75,1437.0,2012.13,2014.01,2012.12,2012.75,1437.0
2024-09-10 14:25:00,2012.75,2012.75,2012.75,2012.75,0.0,2012.75,2012.75,2012.75,2012.75,0.0
2024-09-10 14:30:00,2012.75,2012.75,2012.75,2012.75,0.0,2012.75,2012.75,2012.75,2012.75,0.0
2024-09-10 14:35:00,2010.71,2010.71,2010.71,2010.71,200.0,2010.71,2010.71,2010.71,2010.71,200.0
2024-09-10 14:40:00,2010.71,2010.71,2010.71,2010.71,0.0,2010.71,2010.71,2010.71,2010.71,0.0
2024-09-10 14:45:00,2011.79,2011.79,2007.89,2007.89,550.0,2011.79,2011.79,2007.89,2007.89,550.0
2024-09-10 14:50:00,2007.67,2007.67,2004.81,2004.81,1100.0,2007.67,2007.67,2004.81,2004.81,1100.0
2024-09-10 14:55:00,2003.31,2006.42,2003.31,2006.35,800.0,2003.31,2006.42,2003.31,2006.35,800.0
2024-09-10 15:00:00,2007.32,2009.82,2005.04,2008.62,3200.0,2007.32,2009.82,2005.04,2008.62,3200.0
2024-09-10 15:05:00,2008.27,2008.27,2008.27,2008.27,100.0,2008.27,2008.27,2008.27,2008.27,100.0
2024-09-10 15:10:00,2010.91,2013.58,2010.84,2013.41,1400.0,2010.91,2013.58,2010.84,2013.41,1400.0
2024-09-10 15:15:00,2013.61,2014.11,2013.3,2014.11,400.0,2013.61,2014.11,2013.3,2014.11,400.0
2024-09-10 15:20:00,2015.26,2015.26,2013.22,2013.22,812.0,2015.26,2015.26,2013.22,2013.22,812.0
2024-09-10 15:25:00,2016.98,2016.98,2012.52,2012.53,912.0,2016.98,2016.98,2012.52,2012.53,912.0
2024-09-10 15:30:00,2014.86,2016.0,2014.86,2015.41,1050.0,2014.86,2016.0,2014.86,2015.41,1050.0
2024-09-10 15:35:00,2015.41,2015.41,2012.58,2012.63,1430.0,2015.41,2015.41,2012.58,2012.63,1430.0
2024-09-10 15:40:00,2013.45,2014.1,2012.29,2012.5,3330.0,2013.45,2014.1,2012.29,2012.5,3330.0
2024-09-10 15:45:00,2014.25,2015.11,2013.22,2013.28,1467.0,2014.25,2015.11,2013.22,2013.28,1467.0
2024-09-10 15:50:00,2015.1,2018.28,2014.36,2017.92,6100.0,2015.1,2018.28,2014.36,2017.92,6100.0
2024-09-10 15:55:00,2017.57,2018.9,2013.42,2015.31,11257.0,2017.57,2018.9,2013.42,2015.31,11257.0
2024-09-11 09:30:00,2026.81,2026.81,2011.04,2011.65,2695.0,2026.81,2026.81,2011.04,2011.65,2695.0
2024-09-11 09:35:00,2005.31,2014.56,2003.95,2011.28,1300.0,2005.31,2014.56,2003.95,2011.28,1300.0
2024-09-11 09:40:00,2011.7,2017.29,2011.7,2017.29,1300.0,2011.7,2017.29,2011.7,2017.29,1300.0
2024-09-11 09:45:00,2017.28,2018.15,2014.76,2017.33,1700.0,2017.28,2018.15,2014.76,2017.33,1700.0
2024-09-11 09:50:00,2012.24,2012.24,2012.24,2012.24,100.0,2012.24,2012.24,2012.24,2012.24,100.0
2024-09-11 09:55:00,2014.99,2016.83,2012.7,2013.19,1025.0,2014.99,2016.83,2012.7,2013.19,1025.0
2024-09-11 10:00:00,2012.66,2016.0,2012.66,2013.16,1027.0,2012.66,2016.0,2012.66,2013.16,1027.0
2024-09-11 10:05:00,2010.29,2010.29,2010.29,2010.29,183.0,2010.29,2010.29,2010.29,2010.29,183.0
2024-09-11 10:10:00,2009.56,2009.56,2000.0,2000.0,625.0,2009.56,2009.56,2000.0,2000.0,625.0
2024-09-11 10:15:00,2000.0,2000.0,1995.33,1998.01,1690.0,2000.0,2000.0,1995.33,1998.01,1690.0
2024-09-11 10:20:00,2001.23,2001.23,2001.23,2001.23,200.0,2001.23,2001.23,2001.23,2001.23,200.0
2024-09-11 10:25:00,2001.62,2004.65,1997.41,1999.19,2079.0,2001.62,2004.65,1997.41,1999.19,2079.0
2024-09-11 10:30:00,1996.57,1996.67,1994.5,1995.72,1400.0,1996.57,1996.67,1994.5,1995.72,1400.0
2024-09-11 10:35:00,1995.72,1995.72,1995.72,1995.72,100.0,1995.72,1995.72,1995.72,1995.72,100.0
2024-09-11 10:40:00,1993.0,1996.13,1990.0,1993.54,1681.0,1993.0,1996.13,1990.0,1993.54,1681.0
2024-09-11 10:45:00,1992.0,1992.0,1990.18,1990.18,400.0,1992.0,1992.0,1990.18,1990.18,400.0
2024-09-11 10:50:00,1990.9,1990.9,1984.85,1985.04,796.0,1990.9,1990.9,1984.85,1985.04,796.0
2024-09-11 10:55:00,1985.6,1992.34,1985.27,1992.34,1400.0,1985.6,1992.34,1985.27,1992.34,1400.0
2024-09-11 11:00:00,1990.47,1992.58,1990.46,1992.58,200.0,1990.47,1992.58,1990.46,1992.58,200.0
2024-09-11 11:05:00,1993.97,1998.14,1993.97,1998.14,306.0,1993.97,1998.14,1993.97,1998.14,306.0
2024-09-11 11:10:00,1998.85,2001.01,1996.55,1999.72,700.0,1998.85,2001.01,1996.55,1999.72,700.0
2024-09-11 11:15:00,2002.44,2002.49,2002.44,2002.49,200.0,2002.44,2002.49,2002.44,2002.49,200.0
2024-09-11 11:20:00,2001.08,2002.48,2001.08,2001.2,300.0,2001.08,2002.48,2001.08,2001.2,300.0
2024-09-11 11:25:00,2004.14,2006.24,2003.88,2006.24,693.0,2004.14,2006.24,2003.88,2006.24,693.0
2024-09-11 11:30:00,2004.91,2008.0,2004.91,2007.0,851.0,2004.91,2008.0,2004.91,2007.0,851.0
2024-09-11 11:35:00,2010.0,2010.66,2010.0,2010.66,800.0,2010.0,2010.66,2010.0,2010.66,800.0
2024-09-11 11:40:00,2010.99,2012.68,2009.33,2009.33,700.0,2010.99,2012.68,2009.33,2009.33,700.0
2024-09-11 11:45:00,2010.85,2010.88,2009.5,2010.59,3812.0,2010.85,2010.88,2009.5,2010.59,3812.0
2024-09-11 11:50:00,2010.27,2010.27,2010.01,2010.23,500.0,2010.27,2010.27,2010.01,2010.23,500.0
2024-09-11 11:55:00,2009.79,2010.0,2006.93,2010.0,600.0,2009.79,2010.0,2006.93,2010.0,600.0
2024-09-11 12:00:00,2010.05,2017.8,2010.04,2017.59,2665.0,2010.05,2017.8,2010.04,2017.59,2665.0
2024-09-11 12:05:00,2017.13,2019.13,2013.55,2017.46,2840.0,2017.13,2019.13,2013.55,2017.46,2840.0
2024-09-11 12:10:00,2017.42,2022.09,2013.01,2019.69,2500.0,2017.42,2022.09,2013.01,2019.69,2500.0
2024-09-11 12:15:00,2019.23,2022.33,2019.23,2021.59,978.0,2019.23,2022.33,2019.23,2021.59,978.0
2024-09-11 12:20:00,2020.86,2021.43,2018.84,2018.84,1543.0,2020.86,2021.43,2018.84,2018.84,1543.0
2024-09-11 12:25:00,2019.25,2021.47,2019.25,2020.88,872.0,2019.25,2021.47,2019.25,2020.88,872.0
2024-09-11 12:30:00,2023.84,2028.25,2023.84,2027.0,700.0,2023.84,2028.25,2023.84,2027.0,700.0
2024-09-11 12:35:00,2027.73,2027.73,2027.73,2027.73,100.0,2027.73,2027.73,2027.73,2027.73,100.0
2024-09-11 12:40:00,2030.36,2030.36,2027.73,2027.73,881.0,2030.36,2030.36,2027.73,2027.73,881.0
2024-09-11 12:45:00,2026.13,2026.13,2026.13,2026.13,200.0,2026.13,2026.13,2026.13,2026.13,200.0
2024-09-11 12:50:00,2023.36,2026.08,2023.36,2026.08,1200.0,2023.36,2026.08,2023.36,2026.08,1200.0
2024-09-11 12:55:00,2025.93,2025.93,2022.33,2024.96,1100.0,2025.93,2025.93,2022.33,2024.96,1100.0
2024-09-11 13:00:00,2024.49,2033.98,2024.48,2033.98,1420.0,2024.49,2033.98,2024.48,2033.98,1420.0
2024-09-11 13:05:00,2031.38,2033.45,2031.38,2031.7,1668.0,2031.38,2033.45,2031.38,2031.7,1668.0
2024-09-11 13:10:00,2031.7,2034.01,2031.63,2034.0,1407.0,2031.7,2034.01,2031.63,2034.0,1407.0
2024-09-11 13:15:00,2034.36,2034.36,2034.36,2034.36,100.0,2034.36,2034.36,2034.36,2034.36,100.0
2024-09-11 13:20:00,2032.73,2034.5,2031.59,2034.5,800.0,2032.73,2034.5,2031.59,2034.5,800.0
2024-09-11 13:25:00,2036.24,2038.95,2036.24,2038.95,600.0,2036.24,2038.95,2036.24,2038.95,600.0
2024-09-11 13:30:00,2040.07,2040.07,2038.16,2038.16,200.0,2040.07,2040.07,2038.16,2038.16,200.0
2024-09-11 13:35:00,2037.79,2040.5,2037.79,2038.98,400.0,2037.79,2040.5,2037.79,2038.98,400.0
2024-09-11 13:40:00,2040.9,2042.26,2039.98,2040.58,1165.0,2040.9,2042.26,2039.98,2040.58,1165.0
2024-09-11 13:45:00,2040.24,2043.77,2040.24,2043.77,1200.0,2040.24,2043.77,2040.24,2043.77,1200.0
2024-09-11 13:50:00,2045.23,2045.23,2040.82,2044.02,1894.0,2045.23,2045.23,2040.82,2044.02,1894.0
2024-09-11 13:55:00,2043.25,2046.82,2042.96,2046.82,501.0,2043.25,2046.82,2042.96,2046.82,501.0
2024-09-11 14:00:00,2046.85,2046.85,2045.23,2046.63,1035.0,2046.85,2046.85,2045.23,2046.63,1035.0
2024-09-11 14:05:00,2045.93,2049.69,2045.93,2046.93,751.0,2045.93,2049.69,2045.93,2046.93,751.0
2024-09-11 14:10:00,2046.86,2046.86,2044.17,2044.17,800.0,2046.86,2046.86,2044.17,2044.17,800.0
2024-09-11 14:15:00,2044.5,2045.0,2040.47,2043.72,1515.0,2044.5,2045.0,2040.47,2043.72,1515.0
2024-09-11 14:20:00,2045.0,2047.56,2043.72,2046.08,1400.0,2045.0,2047.56,2043.72,2046.08,1400.0
2024-09-11 14:25:00,2045.8,2051.43,2044.67,2048.13,2938.0,2045.8,2051.43,2044.67,2048.13,2938.0
2024-09-11 14:30:00,2049.37,2050.99,2047.89,2049.88,2029.0,2049.37,2050.99,2047.89,2049.88,2029.0
2024-09-11 14:35:00,2049.6,2049.6,2046.88,2047.5,905.0,2049.6,2049.6,2046.88,2047.5,905.0
2024-09-11 14:40:00,2047.84,2050.91,2047.83,2048.55,1183.0,2047.84,2050.91,2047.83,2048.55,1183.0
2024-09-11 14:45:00,2050.57,2053.0,2046.21,2046.31,1200.0,2050.57,2053.0,2046.21,2046.31,1200.0
2024-09-11 14:50:00,2047.12,2047.12,2043.61,2044.76,916.0,2047.12,2047.12,2043.61,2044.76,916.0
2024-09-11 14:55:00,2046.75,2046.75,2044.56,2044.56,900.0,2046.75,2046.75,2044.56,2044.56,900.0
2024-09-11 15:00:00,2043.84,2045.22,2043.71,2043.71,300.0,2043.84,2045.22,2043.71,2043.71,300.0
2024-09-11 15:05:00,2045.48,2047.21,2045.48,2046.01,700.0,2045.48,2047.21,2045.48,2046.01,700.0
2024-09-11 15:10:00,2046.02,2048.0,2046.01,2046.16,2527.0,2046.02,2048.0,2046.01,2046.16,2527.0
2024-09-11 15:15:00,2045.7,2045.7,2045.7,2045.7,1300.0,2045.7,2045.7,2045.7,2045.7,1300.0
2024-09-11 15:20:00,2047.6,2047.6,2046.76,2047.13,401.0,2047.6,2047.6,2046.76,2047.13,401.0
2024-09-11 15:25:00,2046.36,2050.0,2046.07,2047.71,1319.0,2046.36,2050.0,2046.07,2047.71,1319.0
2024-09-11 15:30:00,2048.1,2048.1,2044.61,2045.68,1482.0,2048.1,2048.1,2044.61,2045.68,1482.0
2024-09-11 15:35:00,2046.11,2047.5,2044.01,2044.01,745.0,2046.11,2047.5,2044.01,2044.01,745.0
2024-09-11 15:40:00,2045.55,2045.55,2041.5,2043.0,900.0,2045.55,2045.55,2041.5,2043.0,900.0
2024-09-11 15:45:00,2042.47,2042.47,2042.47,2042.47,100.0,2042.47,2042.47,2042.47,2042.47,100.0
2024-09-11 15:50:00,2045.25,2049.0,2043.08,2045.89,6642.0,2045.25,2049.0,2043.08,2045.89,6642.0
2024-09-11 15:55:00,2048.2,2048.2,2042.82,2042.82,10363.0,2048.2,2048.2,2042.82,2042.82,10363.0
2024-09-12 09:30:00,2056.0,2068.21,2054.72,2068.2,5637.0,2056.0,2068.21,2054.72,2068.2,5637.0
2024-09-12 09:35:00,2060.31,2085.0,2054.99,2077.23,5849.0,2060.31,2085.0,2054.99,2077.23,5849.0
2024-09-12 09:40:00,2082.89,2089.44,2077.48,2077.88,3405.0,2082.89,2089.44,2077.48,2077.88,3405.0
2024-09-12 09:45:00,2081.38,2088.73,2078.23,2080.6,4790.0,2081.38,2088.73,2078.23,2080.6,4790.0
2024-09-12 09:50:00,2082.14,2082.14,2074.87,2082.0,4723.0,2082.14,2082.14,2074.87,2082.0,4723.0
2024-09-12 09:55:00,2081.95,2086.89,2081.95,2086.47,1400.0,2081.95,2086.89,2081.95,2086.47,1400.0
2024-09-12 10:00:00,2085.06,2097.05,2082.0,2082.17,9262.0,2085.06,2097.05,2082.0,2082.17,9262.0
2024-09-12 10:05:00,2085.03,2085.45,2083.37,2083.37,300.0,2085.03,2085.45,2083.37,2083.37,300.0
2024-09-12 10:10:00,2083.0,2092.0,2083.0,2092.0,1371.0,2083.0,2092.0,2083.0,2092.0,1371.0
2024-09-12 10:15:00,2090.85,2090.85,2086.38,2090.81,1780.0,2090.85,2090.85,2086.38,2090.81,1780.0
2024-09-12 10:20:00,2091.32,2096.41,2088.66,2094.26,2139.0,2091.32,2096.41,2088.66,2094.26,2139.0
2024-09-12 10:25:00,2094.26,2098.48,2093.45,2097.11,4241.0,2094.26,2098.48,2093.45,2097.11,4241.0
2024-09-12 10:30:00,2098.99,2099.77,2096.94,2099.58,5143.0,2098.99,2099.77,2096.94,2099.58,5143.0
2024-09-12 10:35:00,2096.95,2097.68,2092.43,2094.19,4670.0,2096.95,2097.68,2092.43,2094.19,4670.0
2024-09-12 10:40:00,2095.73,2098.0,2094.29,2096.49,850.0,2095.73,2098.0,2094.29,2096.49,850.0
2024-09-12 10:45:00,2096.06,2099.6,2093.48,2099.6,3896.0,2096.06,2099.6,2093.48,2099.6,3896.0
2024-09-12 10:50:00,2097.94,2099.62,2097.94,2099.62,300.0,2097.94,2099.62,2097.94,2099.62,300.0
2024-09-12 10:55:00,2103.61,2107.66,2098.87,2098.87,1071.0,2103.61,2107.66,2098.87,2098.87,1071.0
2024-09-12 11:00:00,2096.13,2097.47,2095.0,2096.0,850.0,2096.13,2097.47,2095.0,2096.0,850.0
2024-09-12 11:05:00,2105.81,2108.0,2105.81,2108.0,317.0,2105.81,2108.0,2105.81,2108.0,317.0
2024-09-12 11:10:00,2108.75,2113.0,2107.66,2113.0,1452.0,2108.75,2113.0,2107.66,2113.0,1452.0
2024-09-12 11:15:00,2116.52,2116.92,2111.0,2113.78,1405.0,2116.52,2116.92,2111.0,2113.78,1405.0
2024-09-12 11:20:00,2112.71,2114.26,2108.17,2108.17,1021.0,2112.71,2114.26,2108.17,2108.17,1021.0
2024-09-12 11:25:00,2105.7,2105.7,2101.34,2101.34,661.0,2105.7,2105.7,2101.34,2101.34,661.0
2024-09-12 11:30:00,2103.85,2104.9,2101.9,2101.9,1028.0,2103.85,2104.9,2101.9,2101.9,1028.0
2024-09-12 11:35:00,2103.04,2103.38,2103.04,2103.36,550.0,2103.04,2103.38,2103.04,2103.36,550.0
2024-09-12 11:40:00,2099.34,2102.07,2099.34,2101.1,500.0,2099.34,2102.07,2099.34,2101.1,500.0
2024-09-12 11:45:00,2099.04,2099.04,2098.2,2098.58,1300.0,2099.04,2099.04,2098.2,2098.58,1300.0
2024-09-12 11:50:00,2099.29,2099.3,2095.29,2097.38,1969.0,2099.29,2099.3,2095.29,2097.38,1969.0
2024-09-12 11:55:00,2096.02,2101.11,2096.01,2097.66,1600.0,2096.02,2101.11,2096.01,2097.66,1600.0
2024-09-12 12:00:00,2098.98,2100.03,2098.06,2099.08,1300.0,2098.98,2100.03,2098.06,2099.08,1300.0
2024-09-12 12:05:00,2099.08,2099.6,2097.72,2097.86,500.0,2099.08,2099.6,2097.72,2097.86,500.0
2024-09-12 12:10:00,2104.84,2104.84,2104.84,2104.84,100.0,2104.84,2104.84,2104.84,2104.84,100.0
2024-09-12 12:15:00,2100.74,2105.88,2100.74,2105.88,400.0,2100.74,2105.88,2100.74,2105.88,400.0
2024-09-12 12:20:00,2105.88,2105.88,2105.88,2105.88,0.0,2105.88,2105.88,2105.88,2105.88,0.0
2024-09-12 12:25:00,2107.04,2109.98,2106.5,2107.16,1038.0,2107.04,2109.98,2106.5,2107.16,1038.0
2024-09-12 12:30:00,2106.75,2106.75,2104.66,2105.0,2723.0,2106.75,2106.75,2104.66,2105.0,2723.0
2024-09-12 12:35:00,2103.71,2103.71,2101.7,2101.71,350.0,2103.71,2103.71,2101.7,2101.71,350.0
2024-09-12 12:40:00,2101.66,2101.67,2101.66,2101.66,250.0,2101.66,2101.67,2101.66,2101.66,250.0
2024-09-12 12:45:00,2102.98,2104.24,2102.67,2104.24,1000.0,2102.98,2104.24,2102.67,2104.24,1000.0
2024-09-12 12:50:00,2103.79,2105.02,2103.79,2104.24,1518.0,2103.79,2105.02,2103.79,2104.24,1518.0
2024-09-12 12:55:00,2104.37,2105.7,2104.17,2105.7,1186.0,2104.37,2105.7,2104.17,2105.7,1186.0
2024-09-12 13:00:00,2107.82,2107.82,2105.82,2105.82,350.0,2107.82,2107.82,2105.82,2105.82,350.0
2024-09-12 13:05:00,2105.82,2107.34,2105.82,2106.83,500.0,2105.82,2107.34,2105.82,2106.83,500.0
2024-09-12 13:10:00,2107.19,2108.43,2107.19,2108.37,1100.0,2107.19,2108.43,2107.19,2108.37,1100.0
2024-09-12 13:15:00,2108.9,2115.35,2108.9,2114.02,817.0,2108.9,2115.35,2108.9,2114.02,817.0
2024-09-12 13:20:00,2112.0,2120.82,2112.0,2118.31,7217.0,2112.0,2120.82,2112.0,2118.31,7217.0
2024-09-12 13:25:00,2117.56,2117.56,2113.94,2113.94,3035.0,2117.56,2117.56,2113.94,2113.94,3035.0
2024-09-12 13:30:00,2115.26,2117.4,2113.02,2117.4,3911.0,2115.26,2117.4,2113.02,2117.4,3911.0
2024-09-12 13:35:00,2115.82,2122.0,2113.26,2120.97,2877.0,2115.82,2122.0,2113.26,2120.97,2877.0
2024-09-12 13:40:00,2121.5,2124.46,2121.0,2124.46,2233.0,2121.5,2124.46,2121.0,2124.46,2233.0
2024-09-12 13:45:00,2123.02,2124.73,2119.7,2124.73,1434.0,2123.02,2124.73,2119.7,2124.73,1434.0
2024-09-12 13:50:00,2123.32,2124.63,2122.24,2123.32,1200.0,2123.32,2124.63,2122.24,2123.32,1200.0
2024-09-12 13:55:00,2121.0,2123.0,2120.25,2123.0,2430.0,2121.0,2123.0,2120.25,2123.0,2430.0
2024-09-12 14:00:00,2120.25,2123.52,2120.01,2122.0,620.0,2120.25,2123.52,2120.01,2122.0,620.0
2024-09-12 14:05:00,2122.35,2122.35,2121.09,2121.09,500.0,2122.35,2122.35,2121.09,2121.09,500.0
2024-09-12 14:10:00,2121.0,2121.94,2120.31,2120.74,1685.0,2121.0,2121.94,2120.31,2120.74,1685.0
2024-09-12 14:15:00,2123.39,2126.0,2123.29,2124.3,1200.0,2123.39,2126.0,2123.29,2124.3,1200.0
2024-09-12 14:20:00,2124.5,2127.4,2124.5,2127.06,1896.0,2124.5,2127.4,2124.5,2127.06,1896.0
2024-09-12 14:25:00,2128.2,2128.34,2125.69,2125.69,600.0,2128.2,2128.34,2125.69,2125.69,600.0
2024-09-12 14:30:00,2125.12,2125.12,2123.81,2123.81,300.0,2125.12,2125.12,2123.81,2123.81,300.0
2024-09-12 14:35:00,2125.53,2125.53,2124.52,2124.52,466.0,2125.53,2125.53,2124.52,2124.52,466.0
2024-09-12 14:40:00,2126.48,2130.3,2126.48,2127.0,2322.0,2126.48,2130.3,2126.48,2127.0,2322.0
2024-09-12 14:45:00,2126.14,2126.63,2122.08,2124.66,1220.0,2126.14,2126.63,2122.08,2124.66,1220.0
2024-09-12 14:50:00,2124.03,2124.03,2119.3,2121.44,1860.0,2124.03,2124.03,2119.3,2121.44,1860.0
2024-09-12 14:55:00,2122.71,2123.51,2122.71,2123.51,350.0,2122.71,2123.51,2122.71,2123.51,350.0
2024-09-12 15:00:00,2126.69,2127.08,2126.69,2127.08,200.0,2126.69,2127.08,2126.69,2127.08,200.0
2024-09-12 15:05:00,2127.07,2127.74,2125.04,2127.31,2600.0,2127.07,2127.74,2125.04,2127.31,2600.0
2024-09-12 15:10:00,2127.31,2128.0,2126.55,2128.0,400.0,2127.31,2128.0,2126.55,2128.0,400.0
2024-09-12 15:15:00,2128.78,2133.64,2128.35,2133.64,2683.0,2128.78,2133.64,2128.35,2133.64,2683.0
2024-09-12 15:20:00,2131.21,2133.05,2129.95,2132.67,1507.0,2131.21,2133.05,2129.95,2132.67,1507.0
2024-09-12 15:25:00,2135.0,2135.0,2133.62,2134.74,1700.0,2135.0,2135.0,2133.62,2134.74,1700.0
2024-09-12 15:30:00,2133.97,2136.88,2133.79,2134.33,2957.0,2133.97,2136.88,2133.79,2134.33,2957.0
2024-09-12 15:35:00,2135.52,2138.73,2135.51,2136.35,1398.0,2135.52,2138.73,2135.51,2136.35,1398.0
2024-09-12 15:40:00,2136.73,2138.92,2136.73,2138.9,1050.0,2136.73,2138.92,2136.73,2138.9,1050.0
2024-09-12 15:45:00,2137.34,2139.65,2136.77,2138.55,2090.0,2137.34,2139.65,2136.77,2138.55,2090.0
2024-09-12 15:50:00,2138.15,2138.39,2131.84,2134.23,4476.0,2138.15,2138.39,2131.84,2134.23,4476.0
2024-09-12 15:55:00,2136.32,2142.59,2136.1,2142.58,9475.0,2136.32,2142.59,2136.1,2142.58,9475.0
2024-09-13 09:30:00,2136.96,2141.83,2136.96,2141.83,2972.0,2136.96,2141.83,2136.96,2141.83,2972.0
2024-09-13 09:35:00,2141.83,2141.83,2140.69,2140.7,330.0,2141.83,2141.83,2140.69,2140.7,330.0
2024-09-13 09:40:00,2142.25,2143.96,2140.54,2140.55,1152.0,2142.25,2143.96,2140.54,2140.55,1152.0
2024-09-13 09:45:00,2139.73,2139.73,2134.49,2134.49,2100.0,2139.73,2139.73,2134.49,2134.49,2100.0
2024-09-13 09:50:00,2130.0,2130.38,2130.0,2130.09,1036.0,2130.0,2130.38,2130.0,2130.09,1036.0
2024-09-13 09:55:00,2131.27,2133.52,2130.46,2133.52,528.0,2131.27,2133.52,2130.46,2133.52,528.0
2024-09-13 10:00:00,2135.99,2135.99,2127.4,2130.0,800.0,2135.99,2135.99,2127.4,2130.0,800.0
2024-09-13 10:05:00,2130.02,2130.02,2127.43,2129.26,500.0,2130.02,2130.02,2127.43,2129.26,500.0
2024-09-13 10:10:00,2129.51,2129.51,2124.02,2124.03,200.0,2129.51,2129.51,2124.02,2124.03,200.0
2024-09-13 10:15:00,2127.0,2127.0,2118.27,2118.27,1134.0,2127.0,2127.0,2118.27,2118.27,1134.0
2024-09-13 10:20:00,2117.68,2117.69,2117.68,2117.68,400.0,2117.68,2117.69,2117.68,2117.68,400.0
2024-09-13 10:25:00,2124.29,2127.1,2121.43,2127.1,4898.0,2124.29,2127.1,2121.43,2127.1,4898.0
2024-09-13 10:30:00,2122.66,2135.0,2120.77,2132.74,5232.0,2122.66,2135.0,2120.77,2132.74,5232.0
2024-09-13 10:35:00,2139.5,2140.0,2138.76,2139.09,600.0,2139.5,2140.0,2138.76,2139.09,600.0
2024-09-13 10:40:00,2138.2,2140.17,2138.0,2138.0,800.0,2138.2,2140.17,2138.0,2138.0,800.0
2024-09-13 10:45:00,2140.1,2142.95,2138.96,2138.96,965.0,2140.1,2142.95,2138.96,2138.96,965.0
2024-09-13 10:50:00,2137.0,2137.0,2134.84,2134.84,300.0,2137.0,2137.0,2134.84,2134.84,300.0
2024-09-13 10:55:00,2132.91,2132.92,2129.72,2129.72,700.0,2132.91,2132.92,2129.72,2129.72,700.0
2024-09-13 11:00:00,2132.07,2132.07,2132.06,2132.07,100.0,2132.07,2132.07,2132.06,2132.07,100.0
2024-09-13 11:05:00,2128.58,2128.58,2128.58,2128.58,100.0,2128.58,2128.58,2128.58,2128.58,100.0
2024-09-13 11:10:00,2128.5,2131.12,2128.03,2130.65,700.0,2128.5,2131.12,2128.03,2130.65,700.0
2024-09-13 11:15:00,2130.83,2131.21,2130.83,2131.21,258.0,2130.83,2131.21,2130.83,2131.21,258.0
2024-09-13 11:20:00,2132.84,2132.89,2131.06,2131.93,600.0,2132.84,2132.89,2131.06,2131.93,600.0
2024-09-13 11:25:00,2131.91,2133.04,2128.0,2128.53,1106.0,2131.91,2133.04,2128.0,2128.53,1106.0
2024-09-13 11:30:00,2128.76,2130.09,2127.3,2130.09,800.0,2128.76,2130.09,2127.3,2130.09,800.0
2024-09-13 11:35:00,2128.13,2128.13,2125.22,2125.22,755.0,2128.13,2128.13,2125.22,2125.22,755.0
2024-09-13 11:40:00,2125.45,2129.0,2125.45,2129.0,563.0,2125.45,2129.0,2125.45,2129.0,563.0
2024-09-13 11:45:00,2127.74,2130.17,2126.94,2129.34,1092.0,2127.74,2130.17,2126.94,2129.34,1092.0
2024-09-13 11:50:00,2129.3,2130.33,2129.3,2130.33,2300.0,2129.3,2130.33,2129.3,2130.33,2300.0
2024-09-13 11:55:00,2129.18,2130.38,2127.69,2130.38,472.0,2129.18,2130.38,2127.69,2130.38,472.0
2024-09-13 12:00:00,2130.49,2132.82,2130.49,2130.99,1983.0,2130.49,2132.82,2130.49,2130.99,1983.0
2024-09-13 12:05:00,2130.99,2132.97,2130.99,2132.87,495.0,2130.99,2132.97,2130.99,2132.87,495.0
2024-09-13 12:10:00,2130.49,2130.49,2130.32,2130.32,390.0,2130.49,2130.49,2130.32,2130.32,390.0
2024-09-13 12:15:00,2130.37,2130.37,2128.43,2128.43,612.0,2130.37,2130.37,2128.43,2128.43,612.0
2024-09-13 12:20:00,2128.43,2128.43,2128.43,2128.43,0.0,2128.43,2128.43,2128.43,2128.43,0.0
2024-09-13 12:25:00,2128.43,2128.43,2128.43,2128.43,0.0,2128.43,2128.43,2128.43,2128.43,0.0
2024-09-13 12:30:00,2129.93,2130.08,2129.93,2130.08,200.0,2129.93,2130.08,2129.93,2130.08,200.0
2024-09-13 12:35:00,2130.08,2130.08,2130.08,2130.08,0.0,2130.08,2130.08,2130.08,2130.08,0.0
2024-09-13 12:40:00,2134.15,2134.15,2130.84,2130.85,200.0,2134.15,2134.15,2130.84,2130.85,200.0
2024-09-13 12:45:00,2130.85,2130.85,2130.85,2130.85,0.0,2130.85,2130.85,2130.85,2130.85,0.0
2024-09-13 12:50:00,2134.35,2136.89,2133.25,2136.89,700.0,2134.35,2136.89,2133.25,2136.89,700.0
2024-09-13 12:55:00,2136.58,2136.58,2136.28,2136.28,300.0,2136.58,2136.58,2136.28,2136.28,300.0
2024-09-13 13:00:00,2138.76,2138.76,2134.69,2134.91,600.0,2138.76,2138.76,2134.69,2134.91,600.0
2024-09-13 13:05:00,2133.17,2133.17,2133.17,2133.17,100.0,2133.17,2133.17,2133.17,2133.17,100.0
2024-09-13 13:10:00,2134.98,2135.0,2128.56,2131.45,841.0,2134.98,2135.0,2128.56,2131.45,841.0
2024-09-13 13:15:00,2131.45,2131.45,2131.45,2131.45,0.0,2131.45,2131.45,2131.45,2131.45,0.0
2024-09-13 13:20:00,2129.04,2129.45,2128.57,2129.45,378.0,2129.04,2129.45,2128.57,2129.45,378.0
2024-09-13 13:25:00,2130.0,2130.0,2127.69,2127.69,803.0,2130.0,2130.0,2127.69,2127.69,803.0
2024-09-13 13:30:00,2127.69,2127.69,2127.69,2127.69,0.0,2127.69,2127.69,2127.69,2127.69,0.0
2024-09-13 13:35:00,2126.82,2128.8,2126.82,2128.8,400.0,2126.82,2128.8,2126.82,2128.8,400.0
2024-09-13 13:40:00,2127.12,2127.12,2126.14,2126.14,300.0,2127.12,2127.12,2126.14,2126.14,300.0
2024-09-13 13:45:00,2127.41,2127.41,2125.8,2125.8,200.0,2127.41,2127.41,2125.8,2125.8,200.0
2024-09-13 13:50:00,2127.54,2132.03,2125.87,2125.87,870.0,2127.54,2132.03,2125.87,2125.87,870.0
2024-09-13 13:55:00,2125.87,2125.87,2125.87,2125.87,0.0,2125.87,2125.87,2125.87,2125.87,0.0
2024-09-13 14:00:00,2125.84,2125.99,2125.0,2125.99,475.0,2125.84,2125.99,2125.0,2125.99,475.0
2024-09-13 14:05:00,2128.26,2128.79,2128.26,2128.79,400.0,2128.26,2128.79,2128.26,2128.79,400.0
2024-09-13 14:10:00,2126.64,2126.73,2126.51,2126.51,400.0,2126.64,2126.73,2126.51,2126.51,400.0
2024-09-13 14:15:00,2125.0,2125.0,2123.27,2124.68,924.0,2125.0,2125.0,2123.27,2124.68,924.0
2024-09-13 14:20:00,2124.68,2124.68,2124.68,2124.68,0.0,2124.68,2124.68,2124.68,2124.68,0.0
2024-09-13 14:25:00,2124.68,2124.68,2124.68,2124.68,0.0,2124.68,2124.68,2124.68,2124.68,0.0
2024-09-13 14:30:00,2122.01,2123.92,2122.01,2123.92,600.0,2122.01,2123.92,2122.01,2123.92,600.0
2024-09-13 14:35:00,2123.65,2126.23,2123.65,2126.23,800.0,2123.65,2126.23,2123.65,2126.23,800.0
2024-09-13 14:40:00,2124.97,2126.25,2124.96,2126.22,1421.0,2124.97,2126.25,2124.96,2126.22,1421.0
2024-09-13 14:45:00,2124.7,2125.22,2123.91,2125.22,1711.0,2124.7,2125.22,2123.91,2125.22,1711.0
2024-09-13 14:50:00,2123.28,2123.86,2119.89,2123.68,2135.0,2123.28,2123.86,2119.89,2123.68,2135.0
2024-09-13 14:55:00,2124.24,2125.49,2121.92,2124.16,2390.0,2124.24,2125.49,2121.92,2124.16,2390.0
2024-09-13 15:00:00,2124.1,2125.49,2122.18,2124.17,1400.0,2124.1,2125.49,2122.18,2124.17,1400.0
2024-09-13 15:05:00,2123.24,2127.13,2122.81,2127.13,500.0,2123.24,2127.13,2122.81,2127.13,500.0
2024-09-13 15:10:00,2124.01,2125.1,2121.49,2124.07,2148.0,2124.01,2125.1,2121.49,2124.07,2148.0
2024-09-13 15:15:00,2124.07,2124.07,2124.07,2124.07,0.0,2124.07,2124.07,2124.07,2124.07,0.0
2024-09-13 15:20:00,2124.5,2124.61,2124.0,2124.0,892.0,2124.5,2124.61,2124.0,2124.0,892.0
2024-09-13 15:25:00,2126.0,2126.04,2126.0,2126.04,200.0,2126.0,2126.04,2126.0,2126.04,200.0
2024-09-13 15:30:00,2125.13,2125.13,2124.0,2124.29,1343.0,2125.13,2125.13,2124.0,2124.29,1343.0
2024-09-13 15:35:00,2126.66,2126.66,2119.54,2119.54,1986.0,2126.66,2126.66,2119.54,2119.54,1986.0
2024-09-13 15:40:00,2119.54,2119.54,2119.54,2119.54,0.0,2119.54,2119.54,2119.54,2119.54,0.0
2024-09-13 15:45:00,2123.3,2123.3,2118.58,2121.96,2360.0,2123.3,2123.3,2118.58,2121.96,2360.0
2024-09-13 15:50:00,2121.92,2125.0,2120.65,2122.36,2493.0,2121.92,2125.0,2120.65,2122.36,2493.0
2024-09-13 15:55:00,2125.33,2125.94,2120.07,2120.07,6976.0,2125.33,2125.94,2120.07,2120.07,6976.0
2024-09-16 09:30:00,2128.83,2128.83,2117.91,2119.74,2849.0,2128.83,2128.83,2117.91,2119.74,2849.0
2024-09-16 09:35:00,2124.05,2124.05,2119.6,2119.61,900.0,2124.05,2124.05,2119.6,2119.61,900.0
2024-09-16 09:40:00,2119.49,2119.72,2112.85,2112.85,2091.0,2119.49,2119.72,2112.85,2112.85,2091.0
2024-09-16 09:45:00,2116.41,2121.42,2115.49,2121.41,1900.0,2116.41,2121.42,2115.49,2121.41,1900.0
2024-09-16 09:50:00,2120.23,2125.39,2118.98,2124.9,3639.0,2120.23,2125.39,2118.98,2124.9,3639.0
2024-09-16 09:55:00,2123.5,2124.75,2123.5,2124.74,200.0,2123.5,2124.75,2123.5,2124.74,200.0
2024-09-16 10:00:00,2124.99,2126.68,2121.0,2126.68,2596.0,2124.99,2126.68,2121.0,2126.68,2596.0
2024-09-16 10:05:00,2127.54,2127.54,2124.78,2124.88,700.0,2127.54,2127.54,2124.78,2124.88,700.0
2024-09-16 10:10:00,2122.88,2125.5,2122.87,2123.84,300.0,2122.88,2125.5,2122.87,2123.84,300.0
2024-09-16 10:15:00,2125.38,2125.75,2123.37,2125.2,400.0,2125.38,2125.75,2123.37,2125.2,400.0
2024-09-16 10:20:00,2121.78,2123.35,2120.54,2120.63,1683.0,2121.78,2123.35,2120.54,2120.63,1683.0
2024-09-16 10:25:00,2121.2,2121.2,2121.2,2121.2,100.0,2121.2,2121.2,2121.2,2121.2,100.0
2024-09-16 10:30:00,2118.28,2124.99,2115.0,2115.0,1317.0,2118.28,2124.99,2115.0,2115.0,1317.0
2024-09-16 10:35:00,2115.99,2116.0,2115.69,2115.7,300.0,2115.99,2116.0,2115.69,2115.7,300.0
2024-09-16 10:40:00,2114.55,2114.6,2114.55,2114.6,500.0,2114.55,2114.6,2114.55,2114.6,500.0
2024-09-16 10:45:00,2111.88,2116.02,2106.3,2114.04,4685.0,2111.88,2116.02,2106.3,2114.04,4685.0
2024-09-16 10:50:00,2113.57,2119.62,2113.56,2119.62,1000.0,2113.57,2119.62,2113.56,2119.62,1000.0
2024-09-16 10:55:00,2119.55,2119.55,2119.54,2119.55,100.0,2119.55,2119.55,2119.54,2119.55,100.0
2024-09-16 11:00:00,2116.41,2117.81,2116.41,2116.93,300.0,2116.41,2117.81,2116.41,2116.93,300.0
2024-09-16 11:05:00,2118.85,2118.85,2118.84,2118.85,283.0,2118.85,2118.85,2118.84,2118.85,283.0
2024-09-16 11:10:00,2118.69,2119.17,2118.32,2118.32,450.0,2118.69,2119.17,2118.32,2118.32,450.0
2024-09-16 11:15:00,2118.24,2118.8,2114.67,2116.13,810.0,2118.24,2118.8,2114.67,2116.13,810.0
2024-09-16 11:20:00,2116.66,2118.15,2114.96,2116.91,3400.0,2116.66,2118.15,2114.96,2116.91,3400.0
2024-09-16 11:25:00,2118.33,2118.33,2117.62,2117.62,200.0,2118.33,2118.33,2117.62,2117.62,200.0
2024-09-16 11:30:00,2117.75,2118.13,2115.55,2115.55,567.0,2117.75,2118.13,2115.55,2115.55,567.0
2024-09-16 11:35:00,2115.32,2115.32,2112.23,2112.24,1611.0,2115.32,2115.32,2112.23,2112.24,1611.0
2024-09-16 11:40:00,2114.46,2114.93,2113.0,2114.93,577.0,2114.46,2114.93,2113.0,2114.93,577.0
2024-09-16 11:45:00,2115.56,2115.56,2113.4,2115.0,600.0,2115.56,2115.56,2113.4,2115.0,600.0
2024-09-16 11:50:00,2114.09,2115.09,2113.37,2115.09,400.0,2114.09,2115.09,2113.37,2115.09,400.0
2024-09-16 11:55:00,2118.0,2118.0,2114.9,2114.9,200.0,2118.0,2118.0,2114.9,2114.9,200.0
2024-09-16 12:00:00,2114.9,2114.9,2114.9,2114.9,0.0,2114.9,2114.9,2114.9,2114.9,0.0
2024-09-16 12:05:00,2115.9,2118.99,2115.9,2117.03,5525.0,2115.9,2118.99,2115.9,2117.03,5525.0
2024-09-16 12:10:00,2117.22,2118.17,2116.38,2116.39,949.0,2117.22,2118.17,2116.38,2116.39,949.0
2024-09-16 12:15:00,2112.84,2113.76,2112.84,2113.76,200.0,2112.84,2113.76,2112.84,2113.76,200.0
2024-09-16 12:20:00,2110.5,2111.49,2110.5,2111.49,202.0,2110.5,2111.49,2110.5,2111.49,202.0
2024-09-16 12:25:00,2111.9,2113.1,2110.56,2110.56,300.0,2111.9,2113.1,2110.56,2110.56,300.0
2024-09-16 12:30:00,2110.56,2110.56,2110.56,2110.56,0.0,2110.56,2110.56,2110.56,2110.56,0.0
2024-09-16 12:35:00,2111.87,2112.02,2109.27,2109.27,302.0,2111.87,2112.02,2109.27,2109.27,302.0
2024-09-16 12:40:00,2107.6,2107.6,2107.57,2107.57,300.0,2107.6,2107.6,2107.57,2107.57,300.0
2024-09-16 12:45:00,2107.57,2107.57,2107.57,2107.57,0.0,2107.57,2107.57,2107.57,2107.57,0.0
2024-09-16 12:50:00,2107.57,2107.57,2107.57,2107.57,0.0,2107.57,2107.57,2107.57,2107.57,0.0
2024-09-16 12:55:00,2111.31,2111.31,2111.31,2111.31,100.0,2111.31,2111.31,2111.31,2111.31,100.0
2024-09-16 13:00:00,2116.44,2116.44,2116.44,2116.44,100.0,2116.44,2116.44,2116.44,2116.44,100.0
2024-09-16 13:05:00,2115.94,2116.0,2115.94,2116.0,300.0,2115.94,2116.0,2115.94,2116.0,300.0
2024-09-16 13:10:00,2115.22,2115.22,2115.22,2115.22,128.0,2115.22,2115.22,2115.22,2115.22,128.0
2024-09-16 13:15:00,2115.16,2115.72,2112.93,2112.93,1027.0,2115.16,2115.72,2112.93,2112.93,1027.0
2024-09-16 13:20:00,2114.75,2114.75,2114.75,2114.75,300.0,2114.75,2114.75,2114.75,2114.75,300.0
2024-09-16 13:25:00,2115.16,2115.16,2115.16,2115.16,100.0,2115.16,2115.16,2115.16,2115.16,100.0
2024-09-16 13:30:00,2115.65,2115.65,2114.0,2114.0,920.0,2115.65,2115.65,2114.0,2114.0,920.0
2024-09-16 13:35:00,2112.28,2115.33,2112.28,2115.33,896.0,2112.28,2115.33,2112.28,2115.33,896.0
2024-09-16 13:40:00,2113.52,2113.52,2113.52,2113.52,100.0,2113.52,2113.52,2113.52,2113.52,100.0
2024-09-16 13:45:00,2115.44,2117.56,2115.03,2115.97,1500.0,2115.44,2117.56,2115.03,2115.97,1500.0
2024-09-16 13:50:00,2115.14,2116.51,2115.08,2115.62,2150.0,2115.14,2116.51,2115.08,2115.62,2150.0
2024-09-16 13:55:00,2114.35,2114.35,2114.13,2114.13,400.0,2114.35,2114.35,2114.13,2114.13,400.0
2024-09-16 14:00:00,2113.94,2113.94,2113.94,2113.94,100.0,2113.94,2113.94,2113.94,2113.94,100.0
2024-09-16 14:05:00,2113.94,2113.94,2113.94,2113.94,0.0,2113.94,2113.94,2113.94,2113.94,0.0
2024-09-16 14:10:00,2115.28,2115.28,2115.28,2115.28,100.0,2115.28,2115.28,2115.28,2115.28,100.0
2024-09-16 14:15:00,2114.23,2114.5,2112.85,2114.49,300.0,2114.23,2114.5,2112.85,2114.49,300.0
2024-09-16 14:20:00,2114.49,2114.49,2114.49,2114.49,0.0,2114.49,2114.49,2114.49,2114.49,0.0
2024-09-16 14:25:00,2115.14,2115.14,2115.14,2115.14,100.0,2115.14,2115.14,2115.14,2115.14,100.0
2024-09-16 14:30:00,2115.14,2115.14,2115.14,2115.14,0.0,2115.14,2115.14,2115.14,2115.14,0.0
2024-09-16 14:35:00,2115.0,2115.0,2112.21,2112.21,429.0,2115.0,2115.0,2112.21,2112.21,429.0
2024-09-16 14:40:00,2111.84,2111.84,2111.11,2111.11,200.0,2111.84,2111.84,2111.11,2111.11,200.0
2024-09-16 14:45:00,2112.5,2112.5,2112.5,2112.5,100.0,2112.5,2112.5,2112.5,2112.5,100.0
2024-09-16 14:50:00,2115.0,2115.0,2112.5,2113.95,500.0,2115.0,2115.0,2112.5,2113.95,500.0
2024-09-16 14:55:00,2113.48,2114.27,2111.96,2114.27,748.0,2113.48,2114.27,2111.96,2114.27,748.0
2024-09-16 15:00:00,2111.47,2111.47,2105.0,2110.0,1881.0,2111.47,2111.47,2105.0,2110.0,1881.0
2024-09-16 15:05:00,2110.45,2110.45,2109.75,2109.75,200.0,2110.45,2110.45,2109.75,2109.75,200.0
2024-09-16 15:10:00,2109.55,2109.55,2109.55,2109.55,150.0,2109.55,2109.55,2109.55,2109.55,150.0
2024-09-16 15:15:00,2109.55,2109.55,2109.55,2109.55,0.0,2109.55,2109.55,2109.55,2109.55,0.0
2024-09-16 15:20:00,2109.55,2109.55,2109.55,2109.55,0.0,2109.55,2109.55,2109.55,2109.55,0.0
2024-09-16 15:25:00,2109.11,2110.71,2109.0,2110.71,600.0,2109.11,2110.71,2109.0,2110.71,600.0
2024-09-16 15:30:00,2109.4,2110.6,2102.0,2108.92,3519.0,2109.4,2110.6,2102.0,2108.92,3519.0
2024-09-16 15:35:00,2107.21,2109.62,2106.08,2108.63,1018.0,2107.21,2109.62,2106.08,2108.63,1018.0
2024-09-16 15:40:00,2109.91,2110.64,2108.81,2108.81,917.0,2109.91,2110.64,2108.81,2108.81,917.0
2024-09-16 15:45:00,2109.41,2110.4,2108.16,2108.16,1056.0,2109.41,2110.4,2108.16,2108.16,1056.0
2024-09-16 15:50:00,2108.73,2112.01,2106.41,2106.41,7951.0,2108.73,2112.01,2106.41,2106.41,7951.0
2024-09-16 15:55:00,2109.11,2109.11,2104.57,2104.72,4273.0,2109.11,2109.11,2104.57,2104.72,4273.0
2024-09-17 09:30:00,2106.7,2106.74,2100.73,2100.73,3214.0,2106.7,2106.74,2100.73,2100.73,3214.0
2024-09-17 09:35:00,2105.75,2106.69,2105.75,2106.69,500.0,2105.75,2106.69,2105.75,2106.69,500.0
2024-09-17 09:40:00,2103.2,2109.45,2102.39,2107.33,726.0,2103.2,2109.45,2102.39,2107.33,726.0
2024-09-17 09:45:00,2106.53,2111.68,2105.68,2105.68,2927.0,2106.53,2111.68,2105.68,2105.68,2927.0
2024-09-17 09:50:00,2104.36,2104.36,2101.0,2101.0,1536.0,2104.36,2104.36,2101.0,2101.0,1536.0
2024-09-17 09:55:00,2102.87,2102.87,2096.46,2096.46,807.0,2102.87,2102.87,2096.46,2096.46,807.0
2024-09-17 10:00:00,2100.56,2106.47,2098.25,2106.47,1315.0,2100.56,2106.47,2098.25,2106.47,1315.0
2024-09-17 10:05:00,2103.31,2103.31,2101.6,2101.66,400.0,2103.31,2103.31,2101.6,2101.66,400.0
2024-09-17 10:10:00,2103.54,2107.42,2096.63,2102.98,462.0,2103.54,2107.42,2096.63,2102.98,462.0
2024-09-17 10:15:00,2102.58,2102.58,2102.58,2102.58,400.0,2102.58,2102.58,2102.58,2102.58,400.0
2024-09-17 10:20:00,2100.0,2100.57,2096.22,2098.0,1882.0,2100.0,2100.57,2096.22,2098.0,1882.0
2024-09-17 10:25:00,2099.43,2100.23,2099.26,2099.26,609.0,2099.43,2100.23,2099.26,2099.26,609.0
2024-09-17 10:30:00,2098.41,2098.91,2095.65,2095.65,700.0,2098.41,2098.91,2095.65,2095.65,700.0
2024-09-17 10:35:00,2091.7,2091.9,2088.53,2091.71,700.0,2091.7,2091.9,2088.53,2091.71,700.0
2024-09-17 10:40:00,2088.44,2091.7,2088.44,2091.13,847.0,2088.44,2091.7,2088.44,2091.13,847.0
2024-09-17 10:45:00,2097.63,2097.7,2093.15,2094.76,605.0,2097.63,2097.7,2093.15,2094.76,605.0
2024-09-17 10:50:00,2092.04,2092.7,2091.13,2091.13,374.0,2092.04,2092.7,2091.13,2091.13,374.0
2024-09-17 10:55:00,2091.13,2091.13,2082.1,2085.32,1416.0,2091.13,2091.13,2082.1,2085.32,1416.0
2024-09-17 11:00:00,2089.26,2092.53,2086.81,2092.53,551.0,2089.26,2092.53,2086.81,2092.53,551.0
2024-09-17 11:05:00,2086.81,2086.81,2086.81,2086.81,100.0,2086.81,2086.81,2086.81,2086.81,100.0
2024-09-17 11:10:00,2088.9,2096.22,2088.9,2092.51,600.0,2088.9,2096.22,2088.9,2092.51,600.0
2024-09-17 11:15:00,2090.0,2093.12,2090.0,2091.05,1088.0,2090.0,2093.12,2090.0,2091.05,1088.0
2024-09-17 11:20:00,2087.63,2087.63,2087.63,2087.63,100.0,2087.63,2087.63,2087.63,2087.63,100.0
2024-09-17 11:25:00,2089.05,2089.05,2088.53,2088.53,200.0,2089.05,2089.05,2088.53,2088.53,200.0
2024-09-17 11:30:00,2087.27,2088.61,2085.46,2085.47,651.0,2087.27,2088.61,2085.46,2085.47,651.0
2024-09-17 11:35:00,2085.0,2085.35,2085.0,2085.35,200.0,2085.0,2085.35,2085.0,2085.35,200.0
2024-09-17 11:40:00,2087.68,2088.41,2085.92,2087.49,1381.0,2087.68,2088.41,2085.92,2087.49,1381.0
2024-09-17 11:45:00,2085.72,2087.5,2084.92,2084.92,1499.0,2085.72,2087.5,2084.92,2084.92,1499.0
2024-09-17 11:50:00,2086.4,2086.4,2086.4,2086.4,100.0,2086.4,2086.4,2086.4,2086.4,100.0
2024-09-17 11:55:00,2085.08,2089.33,2085.08,2089.33,700.0,2085.08,2089.33,2085.08,2089.33,700.0
2024-09-17 12:00:00,2088.82,2090.55,2085.9,2087.58,1628.0,2088.82,2090.55,2085.9,2087.58,1628.0
2024-09-17 12:05:00,2087.0,2089.82,2086.51,2088.11,500.0,2087.0,2089.82,2086.51,2088.11,500.0
2024-09-17 12:10:00,2086.21,2087.53,2084.53,2086.23,2182.0,2086.21,2087.53,2084.53,2086.23,2182.0
2024-09-17 12:15:00,2082.69,2083.61,2082.29,2083.36,946.0,2082.69,2083.61,2082.29,2083.36,946.0
2024-09-17 12:20:00,2082.0,2084.79,2078.66,2078.66,1699.0,2082.0,2084.79,2078.66,2078.66,1699.0
2024-09-17 12:25:00,2079.49,2080.44,2076.55,2080.44,2526.0,2079.49,2080.44,2076.55,2080.44,2526.0
2024-09-17 12:30:00,2077.42,2078.75,2077.42,2078.75,300.0,2077.42,2078.75,2077.42,2078.75,300.0
2024-09-17 12:35:00,2081.18,2081.18,2078.55,2080.0,615.0,2081.18,2081.18,2078.55,2080.0,615.0
2024-09-17 12:40:00,2078.72,2080.72,2077.33,2078.61,1250.0,2078.72,2080.72,2077.33,2078.61,1250.0
2024-09-17 12:45:00,2079.43,2079.43,2075.0,2076.24,900.0,2079.43,2079.43,2075.0,2076.24,900.0
2024-09-17 12:50:00,2075.79,2081.57,2074.41,2081.57,700.0,2075.79,2081.57,2074.41,2081.57,700.0
2024-09-17 12:55:00,2082.0,2082.0,2077.76,2077.76,800.0,2082.0,2082.0,2077.76,2077.76,800.0
2024-09-17 13:00:00,2075.07,2079.03,2075.07,2075.56,1318.0,2075.07,2079.03,2075.07,2075.56,1318.0
2024-09-17 13:05:00,2075.45,2082.22,2075.45,2079.18,570.0,2075.45,2082.22,2075.45,2079.18,570.0
2024-09-17 13:10:00,2078.1,2078.1,2077.11,2077.11,400.0,2078.1,2078.1,2077.11,2077.11,400.0
2024-09-17 13:15:00,2077.05,2081.47,2077.05,2078.51,800.0,2077.05,2081.47,2077.05,2078.51,800.0
2024-09-17 13:20:00,2080.03,2080.03,2080.02,2080.03,100.0,2080.03,2080.03,2080.02,2080.03,100.0
2024-09-17 13:25:00,2079.73,2081.14,2079.73,2080.1,800.0,2079.73,2081.14,2079.73,2080.1,800.0
2024-09-17 13:30:00,2083.28,2083.53,2080.3,2080.3,500.0,2083.28,2083.53,2080.3,2080.3,500.0
2024-09-17 13:35:00,2078.64,2079.54,2078.52,2078.52,600.0,2078.64,2079.54,2078.52,2078.52,600.0
2024-09-17 13:40:00,2078.17,2078.17,2072.54,2072.55,1536.0,2078.17,2078.17,2072.54,2072.55,1536.0
2024-09-17 13:45:00,2072.25,2076.67,2067.18,2076.14,2140.0,2072.25,2076.67,2067.18,2076.14,2140.0
2024-09-17 13:50:00,2077.44,2079.5,2077.0,2077.3,1979.0,2077.44,2079.5,2077.0,2077.3,1979.0
2024-09-17 13:55:00,2079.56,2080.35,2077.0,2077.0,528.0,2079.56,2080.35,2077.0,2077.0,528.0
2024-09-17 14:00:00,2079.5,2079.5,2075.94,2075.94,508.0,2079.5,2079.5,2075.94,2075.94,508.0
2024-09-17 14:05:00,2079.17,2080.58,2079.16,2080.58,800.0,2079.17,2080.58,2079.16,2080.58,800.0
2024-09-17 14:10:00,2080.37,2080.74,2079.0,2079.0,500.0,2080.37,2080.74,2079.0,2079.0,500.0
2024-09-17 14:15:00,2076.51,2080.37,2076.51,2077.53,949.0,2076.51,2080.37,2076.51,2077.53,949.0
2024-09-17 14:20:00,2078.85,2080.04,2078.57,2078.63,600.0,2078.85,2080.04,2078.57,2078.63,600.0
2024-09-17 14:25:00,2081.99,2081.99,2079.61,2080.64,600.0,2081.99,2081.99,2079.61,2080.64,600.0
2024-09-17 14:30:00,2078.0,2078.75,2078.0,2078.75,400.0,2078.0,2078.75,2078.0,2078.75,400.0
2024-09-17 14:35:00,2075.93,2080.82,2075.93,2077.22,1419.0,2075.93,2080.82,2075.93,2077.22,1419.0
2024-09-17 14:40:00,2080.33,2080.33,2079.67,2079.67,200.0,2080.33,2080.33,2079.67,2079.67,200.0
2024-09-17 14:45:00,2080.89,2080.89,2077.11,2077.11,502.0,2080.89,2080.89,2077.11,2077.11,502.0
2024-09-17 14:50:00,2076.7,2078.63,2076.52,2078.63,1300.0,2076.7,2078.63,2076.52,2078.63,1300.0
2024-09-17 14:55:00,2079.3,2079.89,2078.82,2078.94,700.0,2079.3,2079.89,2078.82,2078.94,700.0
2024-09-17 15:00:00,2078.56,2080.03,2076.68,2076.68,1100.0,2078.56,2080.03,2076.68,2076.68,1100.0
2024-09-17 15:05:00,2077.65,2077.65,2077.44,2077.44,300.0,2077.65,2077.65,2077.44,2077.44,300.0
2024-09-17 15:10:00,2078.51,2079.51,2078.51,2079.51,200.0,2078.51,2079.51,2078.51,2079.51,200.0
2024-09-17 15:15:00,2079.54,2079.96,2079.06,2079.07,500.0,2079.54,2079.96,2079.06,2079.07,500.0
2024-09-17 15:20:00,2077.48,2077.48,2076.54,2076.54,500.0,2077.48,2077.48,2076.54,2076.54,500.0
2024-09-17 15:25:00,2075.53,2077.87,2074.6,2076.43,1109.0,2075.53,2077.87,2074.6,2076.43,1109.0
2024-09-17 15:30:00,2075.71,2076.26,2075.71,2075.78,831.0,2075.71,2076.26,2075.71,2075.78,831.0
2024-09-17 15:35:00,2075.78,2078.0,2075.78,2077.25,2511.0,2075.78,2078.0,2075.78,2077.25,2511.0
2024-09-17 15:40:00,2076.18,2076.18,2076.18,2076.18,100.0,2076.18,2076.18,2076.18,2076.18,100.0
2024-09-17 15:45:00,2075.6,2076.95,2075.6,2075.61,2028.0,2075.6,2076.95,2075.6,2075.61,2028.0
2024-09-17 15:50:00,2075.0,2075.62,2070.73,2070.73,7116.0,2075.0,2075.62,2070.73,2070.73,7116.0
2024-09-17 15:55:00,2070.25,2076.27,2068.0,2076.27,7855.0,2070.25,2076.27,2068.0,2076.27,7855.0
2024-09-18 09:30:00,2078.76,2084.47,2077.67,2084.47,2668.0,2078.76,2084.47,2077.67,2084.47,2668.0
2024-09-18 09:35:00,2084.52,2087.75,2084.52,2087.74,809.0,2084.52,2087.75,2084.52,2087.74,809.0
2024-09-18 09:40:00,2086.65,2087.23,2085.33,2087.15,600.0,2086.65,2087.23,2085.33,2087.15,600.0
2024-09-18 09:45:00,2086.82,2087.75,2084.78,2084.79,650.0,2086.82,2087.75,2084.78,2084.79,650.0
2024-09-18 09:50:00,2085.91,2088.89,2085.0,2088.89,650.0,2085.91,2088.89,2085.0,2088.89,650.0
2024-09-18 09:55:00,2090.0,2091.18,2090.0,2090.54,491.0,2090.0,2091.18,2090.0,2090.54,491.0
2024-09-18 10:00:00,2092.47,2092.48,2091.01,2092.47,510.0,2092.47,2092.48,2091.01,2092.47,510.0
2024-09-18 10:05:00,2090.48,2091.5,2089.34,2089.35,416.0,2090.48,2091.5,2089.34,2089.35,416.0
2024-09-18 10:10:00,2089.24,2092.02,2085.0,2085.0,1404.0,2089.24,2092.02,2085.0,2085.0,1404.0
2024-09-18 10:15:00,2091.55,2093.78,2091.55,2093.78,300.0,2091.55,2093.78,2091.55,2093.78,300.0
2024-09-18 10:20:00,2093.17,2095.48,2091.03,2093.42,400.0,2093.17,2095.48,2091.03,2093.42,400.0
2024-09-18 10:25:00,2095.0,2100.0,2094.88,2100.0,900.0,2095.0,2100.0,2094.88,2100.0,900.0
2024-09-18 10:30:00,2098.18,2099.07,2098.18,2099.06,200.0,2098.18,2099.07,2098.18,2099.06,200.0
2024-09-18 10:35:00,2096.77,2099.72,2096.77,2097.54,929.0,2096.77,2099.72,2096.77,2097.54,929.0
2024-09-18 10:40:00,2099.72,2101.48,2097.69,2097.69,1300.0,2099.72,2101.48,2097.69,2097.69,1300.0
2024-09-18 10:45:00,2100.13,2100.36,2099.5,2100.36,442.0,2100.13,2100.36,2099.5,2100.36,442.0
2024-09-18 10:50:00,2098.66,2098.66,2096.93,2096.93,700.0,2098.66,2098.66,2096.93,2096.93,700.0
2024-09-18 10:55:00,2095.03,2095.03,2094.39,2094.42,651.0,2095.03,2095.03,2094.39,2094.42,651.0
2024-09-18 11:00:00,2091.68,2092.12,2090.29,2090.29,500.0,2091.68,2092.12,2090.29,2090.29,500.0
2024-09-18 11:05:00,2092.2,2092.2,2087.4,2087.4,675.0,2092.2,2092.2,2087.4,2087.4,675.0
2024-09-18 11:10:00,2088.22,2088.22,2083.3,2083.31,342.0,2088.22,2088.22,2083.3,2083.31,342.0
2024-09-18 11:15:00,2085.54,2086.13,2085.54,2086.13,200.0,2085.54,2086.13,2085.54,2086.13,200.0
2024-09-18 11:20:00,2080.26,2081.9,2080.25,2081.89,240.0,2080.26,2081.9,2080.25,2081.89,240.0
2024-09-18 11:25:00,2080.88,2083.4,2078.9,2082.9,1000.0,2080.88,2083.4,2078.9,2082.9,1000.0
2024-09-18 11:30:00,2082.7,2082.7,2080.33,2082.7,400.0,2082.7,2082.7,2080.33,2082.7,400.0
2024-09-18 11:35:00,2082.07,2082.5,2080.12,2080.12,1198.0,2082.07,2082.5,2080.12,2080.12,1198.0
2024-09-18 11:40:00,2084.12,2084.12,2080.85,2080.86,495.0,2084.12,2084.12,2080.85,2080.86,495.0
2024-09-18 11:45:00,2074.57,2074.57,2074.57,2074.57,100.0,2074.57,2074.57,2074.57,2074.57,100.0
2024-09-18 11:50:00,2075.58,2076.95,2074.22,2076.95,822.0,2075.58,2076.95,2074.22,2076.95,822.0
2024-09-18 11:55:00,2078.87,2078.88,2078.04,2078.04,400.0,2078.87,2078.88,2078.04,2078.04,400.0
2024-09-18 12:00:00,2077.68,2077.68,2077.68,2077.68,100.0,2077.68,2077.68,2077.68,2077.68,100.0
2024-09-18 12:05:00,2074.88,2074.89,2074.88,2074.88,100.0,2074.88,2074.89,2074.88,2074.88,100.0
2024-09-18 12:10:00,2077.03,2077.04,2077.03,2077.03,253.0,2077.03,2077.04,2077.03,2077.03,253.0
2024-09-18 12:15:00,2084.95,2087.0,2084.95,2087.0,992.0,2084.95,2087.0,2084.95,2087.0,992.0
2024-09-18 12:20:00,2088.14,2088.14,2088.13,2088.14,200.0,2088.14,2088.14,2088.13,2088.14,200.0
2024-09-18 12:25:00,2088.14,2088.14,2088.14,2088.14,0.0,2088.14,2088.14,2088.14,2088.14,0.0
2024-09-18 12:30:00,2086.7,2086.7,2086.7,2086.7,100.0,2086.7,2086.7,2086.7,2086.7,100.0
2024-09-18 12:35:00,2088.13,2089.87,2088.05,2089.87,519.0,2088.13,2089.87,2088.05,2089.87,519.0
2024-09-18 12:40:00,2089.82,2094.61,2088.22,2094.61,1874.0,2089.82,2094.61,2088.22,2094.61,1874.0
2024-09-18 12:45:00,2094.61,2094.61,2094.61,2094.61,0.0,2094.61,2094.61,2094.61,2094.61,0.0
2024-09-18 12:50:00,2097.99,2099.8,2097.54,2099.8,600.0,2097.99,2099.8,2097.54,2099.8,600.0
2024-09-18 12:55:00,2100.24,2100.45,2100.01,2100.45,700.0,2100.24,2100.45,2100.01,2100.45,700.0
2024-09-18 13:00:00,2100.79,2106.22,2100.79,2103.33,1933.0,2100.79,2106.22,2100.79,2103.33,1933.0
2024-09-18 13:05:00,2104.0,2104.13,2101.06,2104.13,950.0,2104.0,2104.13,2101.06,2104.13,950.0
2024-09-18 13:10:00,2106.93,2107.14,2102.0,2105.26,2300.0,2106.93,2107.14,2102.0,2105.26,2300.0
2024-09-18 13:15:00,2103.68,2103.68,2098.25,2100.13,500.0,2103.68,2103.68,2098.25,2100.13,500.0
2024-09-18 13:20:00,2098.34,2100.8,2098.34,2100.8,203.0,2098.34,2100.8,2098.34,2100.8,203.0
2024-09-18 13:25:00,2097.74,2097.74,2097.74,2097.74,100.0,2097.74,2097.74,2097.74,2097.74,100.0
2024-09-18 13:30:00,2102.21,2104.8,2102.16,2104.01,500.0,2102.21,2104.8,2102.16,2104.01,500.0
2024-09-18 13:35:00,2102.51,2102.51,2102.5,2102.51,100.0,2102.51,2102.51,2102.5,2102.51,100.0
2024-09-18 13:40:00,2099.64,2103.56,2099.64,2103.56,550.0,2099.64,2103.56,2099.64,2103.56,550.0
2024-09-18 13:45:00,2105.97,2105.97,2100.94,2100.94,200.0,2105.97,2105.97,2100.94,2100.94,200.0
2024-09-18 13:50:00,2104.22,2104.22,2104.22,2104.22,100.0,2104.22,2104.22,2104.22,2104.22,100.0
2024-09-18 13:55:00,2103.24,2103.24,2096.86,2096.86,600.0,2103.24,2103.24,2096.86,2096.86,600.0
2024-09-18 14:00:00,2100.13,2114.56,2096.22,2112.61,7239.0,2100.13,2114.56,2096.22,2112.61,7239.0
2024-09-18 14:05:00,2114.0,2114.04,2110.18,2112.49,1100.0,2114.0,2114.04,2110.18,2112.49,1100.0
2024-09-18 14:10:00,2110.97,2111.71,2103.33,2107.02,1750.0,2110.97,2111.71,2103.33,2107.02,1750.0
2024-09-18 14:15:00,2108.0,2110.01,2107.96,2108.0,1650.0,2108.0,2110.01,2107.96,2108.0,1650.0
2024-09-18 14:20:00,2111.04,2111.38,2109.38,2109.38,800.0,2111.04,2111.38,2109.38,2109.38,800.0
2024-09-18 14:25:00,2113.39,2113.61,2110.53,2111.97,600.0,2113.39,2113.61,2110.53,2111.97,600.0
2024-09-18 14:30:00,2115.0,2122.72,2115.0,2122.72,1897.0,2115.0,2122.72,2115.0,2122.72,1897.0
2024-09-18 14:35:00,2120.75,2122.76,2115.55,2121.96,1772.0,2120.75,2122.76,2115.55,2121.96,1772.0
2024-09-18 14:40:00,2116.46,2118.98,2109.48,2109.48,2540.0,2116.46,2118.98,2109.48,2109.48,2540.0
2024-09-18 14:45:00,2110.55,2115.93,2110.55,2115.49,1200.0,2110.55,2115.93,2110.55,2115.49,1200.0
2024-09-18 14:50:00,2117.84,2124.52,2117.84,2122.87,1576.0,2117.84,2124.52,2117.84,2122.87,1576.0
2024-09-18 14:55:00,2120.51,2124.04,2120.51,2121.59,950.0,2120.51,2124.04,2120.51,2121.59,950.0
2024-09-18 15:00:00,2120.72,2120.72,2112.34,2115.79,1364.0,2120.72,2120.72,2112.34,2115.79,1364.0
2024-09-18 15:05:00,2106.36,2108.62,2103.37,2105.24,1050.0,2106.36,2108.62,2103.37,2105.24,1050.0
2024-09-18 15:10:00,2105.34,2113.0,2105.34,2111.25,1500.0,2105.34,2113.0,2105.34,2111.25,1500.0
2024-09-18 15:15:00,2114.51,2118.1,2114.51,2118.1,401.0,2114.51,2118.1,2114.51,2118.1,401.0
2024-09-18 15:20:00,2111.49,2114.51,2110.0,2114.51,926.0,2111.49,2114.51,2110.0,2114.51,926.0
2024-09-18 15:25:00,2113.42,2120.45,2113.42,2114.69,1800.0,2113.42,2120.45,2113.42,2114.69,1800.0
2024-09-18 15:30:00,2115.64,2115.64,2109.53,2109.53,400.0,2115.64,2115.64,2109.53,2109.53,400.0
2024-09-18 15:35:00,2108.56,2111.19,2105.34,2111.19,1186.0,2108.56,2111.19,2105.34,2111.19,1186.0
2024-09-18 15:40:00,2111.19,2111.19,2111.19,2111.19,0.0,2111.19,2111.19,2111.19,2111.19,0.0
2024-09-18 15:45:00,2098.77,2098.77,2098.77,2098.77,100.0,2098.77,2098.77,2098.77,2098.77,100.0
2024-09-18 15:50:00,2095.97,2104.58,2095.97,2103.5,3900.0,2095.97,2104.58,2095.97,2103.5,3900.0
2024-09-18 15:55:00,2107.01,2110.04,2100.17,2100.4,5348.0,2107.01,2110.04,2100.17,2100.4,5348.0
2024-09-19 09:30:00,2138.45,2154.18,2138.45,2151.69,4581.0,2138.45,2154.18,2138.45,2151.69,4581.0
2024-09-19 09:35:00,2143.38,2157.25,2143.37,2157.0,1458.0,2143.38,2157.25,2143.37,2157.0,1458.0
2024-09-19 09:40:00,2156.26,2157.64,2152.07,2152.07,2727.0,2156.26,2157.64,2152.07,2152.07,2727.0
2024-09-19 09:45:00,2154.08,2157.5,2152.07,2155.9,1500.0,2154.08,2157.5,2152.07,2155.9,1500.0
2024-09-19 09:50:00,2144.0,2144.0,2120.5,2126.5,4814.0,2144.0,2144.0,2120.5,2126.5,4814.0
2024-09-19 09:55:00,2126.66,2134.0,2126.5,2133.06,2001.0,2126.66,2134.0,2126.5,2133.06,2001.0
2024-09-19 10:00:00,2139.83,2140.44,2134.18,2140.44,1165.0,2139.83,2140.44,2134.18,2140.44,1165.0
2024-09-19 10:05:00,2140.97,2142.0,2136.06,2139.51,2600.0,2140.97,2142.0,2136.06,2139.51,2600.0
2024-09-19 10:10:00,2140.25,2142.27,2140.25,2141.3,3023.0,2140.25,2142.27,2140.25,2141.3,3023.0
2024-09-19 10:15:00,2140.1,2143.36,2139.49,2143.36,900.0,2140.1,2143.36,2139.49,2143.36,900.0
2024-09-19 10:20:00,2143.37,2148.17,2142.53,2142.62,5354.0,2143.37,2148.17,2142.53,2142.62,5354.0
2024-09-19 10:25:00,2142.64,2146.98,2140.92,2146.15,1650.0,2142.64,2146.98,2140.92,2146.15,1650.0
2024-09-19 10:30:00,2146.49,2149.84,2146.01,2146.92,905.0,2146.49,2149.84,2146.01,2146.92,905.0
2024-09-19 10:35:00,2146.89,2148.09,2145.14,2148.09,543.0,2146.89,2148.09,2145.14,2148.09,543.0
2024-09-19 10:40:00,2143.39,2145.63,2140.56,2140.56,1576.0,2143.39,2145.63,2140.56,2140.56,1576.0
2024-09-19 10:45:00,2144.12,2144.12,2136.64,2140.13,2015.0,2144.12,2144.12,2136.64,2140.13,2015.0
2024-09-19 10:50:00,2140.6,2141.16,2134.99,2139.16,1194.0,2140.6,2141.16,2134.99,2139.16,1194.0
2024-09-19 10:55:00,2132.65,2137.87,2131.97,2131.97,303.0,2132.65,2137.87,2131.97,2131.97,303.0
2024-09-19 11:00:00,2128.94,2132.5,2128.94,2131.18,849.0,2128.94,2132.5,2128.94,2131.18,849.0
2024-09-19 11:05:00,2130.25,2130.25,2127.14,2127.14,200.0,2130.25,2130.25,2127.14,2127.14,200.0
2024-09-19 11:10:00,2127.47,2127.47,2127.47,2127.47,100.0,2127.47,2127.47,2127.47,2127.47,100.0
2024-09-19 11:15:00,2130.0,2130.47,2128.68,2128.68,1882.0,2130.0,2130.47,2128.68,2128.68,1882.0
2024-09-19 11:20:00,2132.92,2132.92,2130.0,2130.0,200.0,2132.92,2132.92,2130.0,2130.0,200.0
2024-09-19 11:25:00,2130.0,2130.0,2130.0,2130.0,300.0,2130.0,2130.0,2130.0,2130.0,300.0
2024-09-19 11:30:00,2128.0,2128.0,2127.8,2127.87,300.0,2128.0,2128.0,2127.8,2127.87,300.0
2024-09-19 11:35:00,2127.8,2127.8,2127.8,2127.8,100.0,2127.8,2127.8,2127.8,2127.8,100.0
2024-09-19 11:40:00,2128.43,2128.43,2125.38,2125.38,300.0,2128.43,2128.43,2125.38,2125.38,300.0
2024-09-19 11:45:00,2127.5,2127.5,2127.5,2127.5,300.0,2127.5,2127.5,2127.5,2127.5,300.0
2024-09-19 11:50:00,2124.8,2125.0,2120.24,2120.24,320.0,2124.8,2125.0,2120.24,2120.24,320.0
2024-09-19 11:55:00,2120.24,2120.24,2120.24,2120.24,0.0,2120.24,2120.24,2120.24,2120.24,0.0
2024-09-19 12:00:00,2120.0,2120.0,2118.91,2120.0,794.0,2120.0,2120.0,2118.91,2120.0,794.0
2024-09-19 12:05:00,2120.62,2121.3,2120.0,2120.0,1371.0,2120.62,2121.3,2120.0,2120.0,1371.0
2024-09-19 12:10:00,2120.57,2122.2,2119.36,2121.76,2348.0,2120.57,2122.2,2119.36,2121.76,2348.0
2024-09-19 12:15:00,2124.0,2124.0,2121.31,2122.66,400.0,2124.0,2124.0,2121.31,2122.66,400.0
2024-09-19 12:20:00,2122.66,2123.55,2122.65,2123.55,200.0,2122.66,2123.55,2122.65,2123.55,200.0
2024-09-19 12:25:00,2124.89,2124.89,2122.78,2123.18,900.0,2124.89,2124.89,2122.78,2123.18,900.0
2024-09-19 12:30:00,2124.21,2124.21,2123.74,2123.74,411.0,2124.21,2124.21,2123.74,2123.74,411.0
2024-09-19 12:35:00,2124.13,2124.13,2121.47,2121.62,987.0,2124.13,2124.13,2121.47,2121.62,987.0
2024-09-19 12:40:00,2121.62,2121.62,2121.62,2121.62,0.0,2121.62,2121.62,2121.62,2121.62,0.0
2024-09-19 12:45:00,2117.76,2117.76,2112.76,2112.76,1584.0,2117.76,2117.76,2112.76,2112.76,1584.0
2024-09-19 12:50:00,2113.88,2116.24,2113.87,2114.82,1468.0,2113.88,2116.24,2113.87,2114.82,1468.0
2024-09-19 12:55:00,2113.1,2114.23,2113.1,2114.23,284.0,2113.1,2114.23,2113.1,2114.23,284.0
2024-09-19 13:00:00,2114.93,2114.93,2110.76,2110.76,822.0,2114.93,2114.93,2110.76,2110.76,822.0
2024-09-19 13:05:00,2111.79,2114.91,2111.6,2114.91,592.0,2111.79,2114.91,2111.6,2114.91,592.0
2024-09-19 13:10:00,2115.69,2121.48,2115.69,2120.64,3600.0,2115.69,2121.48,2115.69,2120.64,3600.0
2024-09-19 13:15:00,2120.0,2120.0,2120.0,2120.0,100.0,2120.0,2120.0,2120.0,2120.0,100.0
2024-09-19 13:20:00,2120.0,2120.0,2120.0,2120.0,0.0,2120.0,2120.0,2120.0,2120.0,0.0
2024-09-19 13:25:00,2120.0,2120.0,2120.0,2120.0,0.0,2120.0,2120.0,2120.0,2120.0,0.0
2024-09-19 13:30:00,2121.85,2121.85,2120.0,2120.3,300.0,2121.85,2121.85,2120.0,2120.3,300.0
2024-09-19 13:35:00,2118.59,2122.21,2117.0,2122.21,1105.0,2118.59,2122.21,2117.0,2122.21,1105.0
2024-09-19 13:40:00,2119.5,2121.56,2116.83,2121.01,1800.0,2119.5,2121.56,2116.83,2121.01,1800.0
2024-09-19 13:45:00,2123.05,2124.02,2121.0,2121.0,1000.0,2123.05,2124.02,2121.0,2121.0,1000.0
2024-09-19 13:50:00,2123.0,2123.0,2123.0,2123.0,998.0,2123.0,2123.0,2123.0,2123.0,998.0
2024-09-19 13:55:00,2121.96,2121.97,2121.96,2121.96,118.0,2121.96,2121.97,2121.96,2121.96,118.0
2024-09-19 14:00:00,2122.34,2123.95,2121.48,2123.07,1040.0,2122.34,2123.95,2121.48,2123.07,1040.0
2024-09-19 14:05:00,2123.07,2123.07,2119.3,2119.3,500.0,2123.07,2123.07,2119.3,2119.3,500.0
2024-09-19 14:10:00,2119.3,2119.3,2119.3,2119.3,0.0,2119.3,2119.3,2119.3,2119.3,0.0
2024-09-19 14:15:00,2115.74,2118.07,2115.61,2118.07,540.0,2115.74,2118.07,2115.61,2118.07,540.0
2024-09-19 14:20:00,2116.13,2116.13,2110.81,2110.99,2408.0,2116.13,2116.13,2110.81,2110.99,2408.0
2024-09-19 14:25:00,2110.77,2111.0,2109.0,2109.0,1052.0,2110.77,2111.0,2109.0,2109.0,1052.0
2024-09-19 14:30:00,2109.33,2111.0,2108.9,2109.76,1386.0,2109.33,2111.0,2108.9,2109.76,1386.0
2024-09-19 14:35:00,2110.0,2111.45,2107.0,2109.1,5225.0,2110.0,2111.45,2107.0,2109.1,5225.0
2024-09-19 14:40:00,2104.9,2105.19,2104.9,2105.19,505.0,2104.9,2105.19,2104.9,2105.19,505.0
2024-09-19 14:45:00,2104.33,2104.34,2101.0,2103.5,750.0,2104.33,2104.34,2101.0,2103.5,750.0
2024-09-19 14:50:00,2103.5,2103.5,2103.5,2103.5,0.0,2103.5,2103.5,2103.5,2103.5,0.0
2024-09-19 14:55:00,2102.0,2102.0,2099.92,2101.8,741.0,2102.0,2102.0,2099.92,2101.8,741.0
2024-09-19 15:00:00,2101.0,2104.05,2101.0,2102.7,2492.0,2101.0,2104.05,2101.0,2102.7,2492.0
2024-09-19 15:05:00,2103.65,2103.65,2101.49,2101.49,300.0,2103.65,2103.65,2101.49,2101.49,300.0
2024-09-19 15:10:00,2103.65,2103.65,2100.69,2100.7,900.0,2103.65,2103.65,2100.69,2100.7,900.0
2024-09-19 15:15:00,2101.6,2102.72,2100.32,2102.2,1700.0,2101.6,2102.72,2100.32,2102.2,1700.0
2024-09-19 15:20:00,2102.92,2104.0,2102.19,2103.09,1325.0,2102.92,2104.0,2102.19,2103.09,1325.0
2024-09-19 15:25:00,2102.2,2102.2,2099.92,2100.0,3895.0,2102.2,2102.2,2099.92,2100.0,3895.0
2024-09-19 15:30:00,2100.07,2102.41,2098.93,2098.93,1655.0,2100.07,2102.41,2098.93,2098.93,1655.0
2024-09-19 15:35:00,2101.44,2103.51,2101.44,2102.08,700.0,2101.44,2103.51,2101.44,2102.08,700.0
2024-09-19 15:40:00,2102.9,2107.54,2102.9,2106.28,4282.0,2102.9,2107.54,2102.9,2106.28,4282.0
2024-09-19 15:45:00,2103.86,2106.67,2101.79,2105.12,3215.0,2103.86,2106.67,2101.79,2105.12,3215.0
2024-09-19 15:50:00,2103.59,2109.32,2103.02,2109.32,2144.0,2103.59,2109.32,2103.02,2109.32,2144.0
2024-09-19 15:55:00,2109.32,2112.31,2104.49,2106.92,10155.0,2109.32,2112.31,2104.49,2106.92,10155.0
2024-09-20 09:30:00,2112.97,2118.61,2112.47,2112.62,28457.0,2112.97,2118.61,2112.47,2112.62,28457.0
2024-09-20 09:35:00,2109.77,2109.77,2098.57,2098.58,1676.0,2109.77,2109.77,2098.57,2098.58,1676.0
2024-09-20 09:40:00,2099.6,2099.6,2096.0,2096.35,1529.0,2099.6,2099.6,2096.0,2096.35,1529.0
2024-09-20 09:45:00,2098.32,2100.01,2098.32,2098.6,300.0,2098.32,2100.01,2098.32,2098.6,300.0
2024-09-20 09:50:00,2097.0,2105.0,2097.0,2105.0,400.0,2097.0,2105.0,2097.0,2105.0,400.0
2024-09-20 09:55:00,2103.0,2103.0,2097.13,2097.13,400.0,2103.0,2103.0,2097.13,2097.13,400.0
2024-09-20 10:00:00,2099.5,2102.28,2097.74,2102.0,1091.0,2099.5,2102.28,2097.74,2102.0,1091.0
2024-09-20 10:05:00,2102.0,2102.04,2100.08,2100.08,427.0,2102.0,2102.04,2100.08,2100.08,427.0
2024-09-20 10:10:00,2102.09,2102.1,2098.45,2098.45,564.0,2102.09,2102.1,2098.45,2098.45,564.0
2024-09-20 10:15:00,2100.0,2100.19,2098.54,2100.09,689.0,2100.0,2100.19,2098.54,2100.09,689.0
2024-09-20 10:20:00,2102.77,2108.56,2101.31,2108.56,1143.0,2102.77,2108.56,2101.31,2108.56,1143.0
2024-09-20 10:25:00,2109.44,2109.44,2105.5,2106.27,809.0,2109.44,2109.44,2105.5,2106.27,809.0
2024-09-20 10:30:00,2108.17,2108.28,2105.08,2106.37,500.0,2108.17,2108.28,2105.08,2106.37,500.0
2024-09-20 10:35:00,2099.66,2103.05,2099.66,2099.87,1300.0,2099.66,2103.05,2099.66,2099.87,1300.0
2024-09-20 10:40:00,2103.16,2103.17,2100.06,2101.48,600.0,2103.16,2103.17,2100.06,2101.48,600.0
2024-09-20 10:45:00,2100.23,2100.23,2100.23,2100.23,100.0,2100.23,2100.23,2100.23,2100.23,100.0
2024-09-20 10:50:00,2099.96,2100.65,2099.02,2099.02,700.0,2099.96,2100.65,2099.02,2099.02,700.0
2024-09-20 10:55:00,2099.02,2099.02,2099.02,2099.02,0.0,2099.02,2099.02,2099.02,2099.02,0.0
2024-09-20 11:00:00,2099.05,2099.05,2097.89,2097.89,300.0,2099.05,2099.05,2097.89,2097.89,300.0
2024-09-20 11:05:00,2098.0,2098.0,2097.29,2097.29,300.0,2098.0,2098.0,2097.29,2097.29,300.0
2024-09-20 11:10:00,2097.29,2097.29,2097.29,2097.29,0.0,2097.29,2097.29,2097.29,2097.29,0.0
2024-09-20 11:15:00,2094.91,2094.92,2094.91,2094.91,120.0,2094.91,2094.92,2094.91,2094.91,120.0
2024-09-20 11:20:00,2097.83,2098.0,2097.83,2098.0,300.0,2097.83,2098.0,2097.83,2098.0,300.0
2024-09-20 11:25:00,2096.79,2096.79,2095.91,2095.91,600.0,2096.79,2096.79,2095.91,2095.91,600.0
2024-09-20 11:30:00,2098.01,2099.09,2098.01,2099.09,900.0,2098.01,2099.09,2098.01,2099.09,900.0
2024-09-20 11:35:00,2097.59,2101.98,2097.59,2101.89,825.0,2097.59,2101.98,2097.59,2101.89,825.0
2024-09-20 11:40:00,2102.3,2104.93,2102.3,2104.93,844.0,2102.3,2104.93,2102.3,2104.93,844.0
2024-09-20 11:45:00,2103.45,2105.37,2103.44,2105.37,216.0,2103.45,2105.37,2103.44,2105.37,216.0
2024-09-20 11:50:00,2105.37,2105.37,2105.37,2105.37,0.0,2105.37,2105.37,2105.37,2105.37,0.0
2024-09-20 11:55:00,2106.14,2106.14,2106.14,2106.14,423.0,2106.14,2106.14,2106.14,2106.14,423.0
2024-09-20 12:00:00,2106.14,2106.14,2106.14,2106.14,0.0,2106.14,2106.14,2106.14,2106.14,0.0
2024-09-20 12:05:00,2102.6,2102.6,2102.6,2102.6,100.0,2102.6,2102.6,2102.6,2102.6,100.0
2024-09-20 12:10:00,2102.6,2102.6,2102.6,2102.6,0.0,2102.6,2102.6,2102.6,2102.6,0.0
2024-09-20 12:15:00,2102.6,2102.6,2102.6,2102.6,0.0,2102.6,2102.6,2102.6,2102.6,0.0
2024-09-20 12:20:00,2104.97,2105.16,2101.77,2102.77,2732.0,2104.97,2105.16,2101.77,2102.77,2732.0
2024-09-20 12:25:00,2104.56,2105.15,2103.58,2103.58,800.0,2104.56,2105.15,2103.58,2103.58,800.0
2024-09-20 12:30:00,2104.64,2107.22,2104.64,2107.22,2682.0,2104.64,2107.22,2104.64,2107.22,2682.0
2024-09-20 12:35:00,2107.53,2107.68,2105.58,2107.68,1316.0,2107.53,2107.68,2105.58,2107.68,1316.0
2024-09-20 12:40:00,2106.2,2106.3,2104.27,2105.1,800.0,2106.2,2106.3,2104.27,2105.1,800.0
2024-09-20 12:45:00,2106.47,2106.74,2105.47,2106.74,727.0,2106.47,2106.74,2105.47,2106.74,727.0
2024-09-20 12:50:00,2105.75,2106.15,2102.89,2102.89,800.0,2105.75,2106.15,2102.89,2102.89,800.0
2024-09-20 12:55:00,2102.67,2103.61,2101.02,2102.7,2000.0,2102.67,2103.61,2101.02,2102.7,2000.0
2024-09-20 13:00:00,2102.47,2103.61,2102.14,2103.61,900.0,2102.47,2103.61,2102.14,2103.61,900.0
2024-09-20 13:05:00,2103.79,2103.79,2103.79,2103.79,100.0,2103.79,2103.79,2103.79,2103.79,100.0
2024-09-20 13:10:00,2102.8,2102.8,2102.68,2102.68,200.0,2102.8,2102.8,2102.68,2102.68,200.0
2024-09-20 13:15:00,2102.68,2102.68,2102.68,2102.68,0.0,2102.68,2102.68,2102.68,2102.68,0.0
2024-09-20 13:20:00,2103.35,2103.35,2103.35,2103.35,200.0,2103.35,2103.35,2103.35,2103.35,200.0
2024-09-20 13:25:00,2104.68,2104.68,2101.7,2101.7,413.0,2104.68,2104.68,2101.7,2101.7,413.0
2024-09-20 13:30:00,2102.83,2103.48,2100.35,2100.47,2470.0,2102.83,2103.48,2100.35,2100.47,2470.0
2024-09-20 13:35:00,2100.16,2100.16,2100.16,2100.16,200.0,2100.16,2100.16,2100.16,2100.16,200.0
2024-09-20 13:40:00,2100.28,2100.52,2100.28,2100.52,200.0,2100.28,2100.52,2100.28,2100.52,200.0
2024-09-20 13:45:00,2100.52,2100.52,2100.52,2100.52,0.0,2100.52,2100.52,2100.52,2100.52,0.0
2024-09-20 13:50:00,2098.6,2098.6,2095.58,2095.59,600.0,2098.6,2098.6,2095.58,2095.59,600.0
2024-09-20 13:55:00,2097.08,2097.08,2097.08,2097.08,100.0,2097.08,2097.08,2097.08,2097.08,100.0
2024-09-20 14:00:00,2095.01,2097.45,2095.01,2097.45,400.0,2095.01,2097.45,2095.01,2097.45,400.0
2024-09-20 14:05:00,2096.6,2098.2,2096.59,2098.2,200.0,2096.6,2098.2,2096.59,2098.2,200.0
2024-09-20 14:10:00,2097.59,2099.51,2097.59,2099.51,495.0,2097.59,2099.51,2097.59,2099.51,495.0
2024-09-20 14:15:00,2100.39,2100.39,2100.12,2100.12,400.0,2100.39,2100.39,2100.12,2100.12,400.0
2024-09-20 14:20:00,2099.34,2099.34,2098.69,2098.78,309.0,2099.34,2099.34,2098.69,2098.78,309.0
2024-09-20 14:25:00,2097.45,2097.45,2097.45,2097.45,100.0,2097.45,2097.45,2097.45,2097.45,100.0
2024-09-20 14:30:00,2096.94,2096.94,2096.94,2096.94,100.0,2096.94,2096.94,2096.94,2096.94,100.0
2024-09-20 14:35:00,2096.94,2096.94,2096.94,2096.94,0.0,2096.94,2096.94,2096.94,2096.94,0.0
2024-09-20 14:40:00,2096.6,2098.19,2096.36,2096.36,1042.0,2096.6,2098.19,2096.36,2096.36,1042.0
2024-09-20 14:45:00,2097.47,2098.1,2097.13,2097.13,600.0,2097.47,2098.1,2097.13,2097.13,600.0
2024-09-20 14:50:00,2096.49,2096.58,2095.05,2096.58,779.0,2096.49,2096.58,2095.05,2096.58,779.0
2024-09-20 14:55:00,2096.0,2097.68,2095.76,2095.92,4200.0,2096.0,2097.68,2095.76,2095.92,4200.0
2024-09-20 15:00:00,2095.77,2097.0,2095.77,2096.47,2413.0,2095.77,2097.0,2095.77,2096.47,2413.0
2024-09-20 15:05:00,2095.86,2096.66,2095.0,2096.66,1537.0,2095.86,2096.66,2095.0,2096.66,1537.0
2024-09-20 15:10:00,2096.51,2097.87,2095.98,2095.98,1200.0,2096.51,2097.87,2095.98,2095.98,1200.0
2024-09-20 15:15:00,2097.56,2097.56,2095.45,2095.45,425.0,2097.56,2097.56,2095.45,2095.45,425.0
2024-09-20 15:20:00,2095.42,2097.73,2095.22,2095.9,2193.0,2095.42,2097.73,2095.22,2095.9,2193.0
2024-09-20 15:25:00,2095.47,2095.74,2095.47,2095.74,507.0,2095.47,2095.74,2095.47,2095.74,507.0
2024-09-20 15:30:00,2094.68,2095.13,2094.68,2095.13,578.0,2094.68,2095.13,2094.68,2095.13,578.0
2024-09-20 15:35:00,2095.13,2097.03,2094.86,2096.52,1009.0,2095.13,2097.03,2094.86,2096.52,1009.0
2024-09-20 15:40:00,2096.3,2097.52,2095.92,2097.21,5932.0,2096.3,2097.52,2095.92,2097.21,5932.0
2024-09-20 15:45:00,2096.44,2098.58,2095.57,2096.65,11010.0,2096.44,2098.58,2095.57,2096.65,11010.0
2024-09-20 15:50:00,2100.0,2109.99,2096.65,2108.78,8721.0,2100.0,2109.99,2096.65,2108.78,8721.0
2024-09-20 15:55:00,2108.14,2108.14,2097.53,2102.52,10118.0,2108.14,2108.14,2097.53,2102.52,10118.0
2024-09-23 09:30:00,2117.83,2117.83,2103.0,2110.0,5331.0,2117.83,2117.83,2103.0,2110.0,5331.0
2024-09-23 09:35:00,2110.0,2111.0,2109.74,2110.79,1268.0,2110.0,2111.0,2109.74,2110.79,1268.0
2024-09-23 09:40:00,2110.0,2113.94,2109.7,2112.27,2300.0,2110.0,2113.94,2109.7,2112.27,2300.0
2024-09-23 09:45:00,2117.27,2133.17,2117.27,2133.17,2635.0,2117.27,2133.17,2117.27,2133.17,2635.0
2024-09-23 09:50:00,2140.97,2140.97,2131.25,2131.26,400.0,2140.97,2140.97,2131.25,2131.26,400.0
2024-09-23 09:55:00,2131.0,2133.0,2130.0,2130.0,610.0,2131.0,2133.0,2130.0,2130.0,610.0
2024-09-23 10:00:00,2128.07,2130.8,2121.17,2124.36,3420.0,2128.07,2130.8,2121.17,2124.36,3420.0
2024-09-23 10:05:00,2123.69,2123.69,2119.04,2119.04,1883.0,2123.69,2123.69,2119.04,2119.04,1883.0
2024-09-23 10:10:00,2119.06,2120.41,2115.81,2115.81,860.0,2119.06,2120.41,2115.81,2115.81,860.0
2024-09-23 10:15:00,2117.99,2118.0,2117.4,2117.4,300.0,2117.99,2118.0,2117.4,2117.4,300.0
2024-09-23 10:20:00,2122.73,2122.73,2119.91,2120.93,1700.0,2122.73,2122.73,2119.91,2120.93,1700.0
2024-09-23 10:25:00,2120.77,2121.37,2118.46,2121.37,1500.0,2120.77,2121.37,2118.46,2121.37,1500.0
2024-09-23 10:30:00,2117.8,2118.07,2117.78,2118.07,350.0,2117.8,2118.07,2117.78,2118.07,350.0
2024-09-23 10:35:00,2118.8,2118.8,2118.79,2118.8,100.0,2118.8,2118.8,2118.79,2118.8,100.0
2024-09-23 10:40:00,2114.66,2120.79,2114.66,2120.79,300.0,2114.66,2120.79,2114.66,2120.79,300.0
2024-09-23 10:45:00,2120.79,2120.79,2120.79,2120.79,0.0,2120.79,2120.79,2120.79,2120.79,0.0
2024-09-23 10:50:00,2120.79,2120.79,2120.79,2120.79,0.0,2120.79,2120.79,2120.79,2120.79,0.0
2024-09-23 10:55:00,2118.55,2118.55,2113.71,2115.68,584.0,2118.55,2118.55,2113.71,2115.68,584.0
2024-09-23 11:00:00,2111.0,2111.34,2107.08,2107.08,2003.0,2111.0,2111.34,2107.08,2107.08,2003.0
2024-09-23 11:05:00,2111.27,2111.8,2105.0,2105.0,1701.0,2111.27,2111.8,2105.0,2105.0,1701.0
2024-09-23 11:10:00,2105.0,2105.0,2105.0,2105.0,0.0,2105.0,2105.0,2105.0,2105.0,0.0
2024-09-23 11:15:00,2110.62,2110.62,2110.62,2110.62,100.0,2110.62,2110.62,2110.62,2110.62,100.0
2024-09-23 11:20:00,2108.95,2108.96,2108.95,2108.96,300.0,2108.95,2108.96,2108.95,2108.96,300.0
2024-09-23 11:25:00,2108.96,2108.96,2108.96,2108.96,0.0,2108.96,2108.96,2108.96,2108.96,0.0
2024-09-23 11:30:00,2105.0,2108.08,2105.0,2108.08,250.0,2105.0,2108.08,2105.0,2108.08,250.0
2024-09-23 11:35:00,2110.85,2110.85,2110.84,2110.85,535.0,2110.85,2110.85,2110.84,2110.85,535.0
2024-09-23 11:40:00,2110.85,2110.85,2110.85,2110.85,0.0,2110.85,2110.85,2110.85,2110.85,0.0
2024-09-23 11:45:00,2108.0,2108.0,2107.75,2107.75,300.0,2108.0,2108.0,2107.75,2107.75,300.0
2024-09-23 11:50:00,2107.7,2107.7,2107.7,2107.7,300.0,2107.7,2107.7,2107.7,2107.7,300.0
2024-09-23 11:55:00,2105.0,2107.18,2105.0,2105.45,1465.0,2105.0,2107.18,2105.0,2105.45,1465.0
2024-09-23 12:00:00,2105.33,2105.33,2105.33,2105.33,100.0,2105.33,2105.33,2105.33,2105.33,100.0
2024-09-23 12:05:00,2105.69,2105.69,2105.03,2105.54,550.0,2105.69,2105.69,2105.03,2105.54,550.0
2024-09-23 12:10:00,2103.82,2103.83,2103.82,2103.82,350.0,2103.82,2103.83,2103.82,2103.82,350.0
2024-09-23 12:15:00,2104.27,2104.83,2102.97,2104.83,400.0,2104.27,2104.83,2102.97,2104.83,400.0
2024-09-23 12:20:00,2105.12,2105.12,2105.11,2105.12,300.0,2105.12,2105.12,2105.11,2105.12,300.0
2024-09-23 12:25:00,2107.74,2107.74,2105.07,2105.07,800.0,2107.74,2107.74,2105.07,2105.07,800.0
2024-09-23 12:30:00,2105.87,2107.43,2105.87,2106.02,700.0,2105.87,2107.43,2105.87,2106.02,700.0
2024-09-23 12:35:00,2106.02,2106.02,2106.02,2106.02,0.0,2106.02,2106.02,2106.02,2106.02,0.0
2024-09-23 12:40:00,2106.02,2106.02,2106.02,2106.02,0.0,2106.02,2106.02,2106.02,2106.02,0.0
2024-09-23 12:45:00,2104.75,2105.45,2104.0,2105.45,400.0,2104.75,2105.45,2104.0,2105.45,400.0
2024-09-23 12:50:00,2104.22,2104.36,2104.21,2104.36,800.0,2104.22,2104.36,2104.21,2104.36,800.0
2024-09-23 12:55:00,2103.24,2103.26,2102.79,2103.26,400.0,2103.24,2103.26,2102.79,2103.26,400.0
2024-09-23 13:00:00,2100.78,2103.8,2100.78,2102.74,331.0,2100.78,2103.8,2100.78,2102.74,331.0
2024-09-23 13:05:00,2100.72,2104.62,2100.72,2104.62,400.0,2100.72,2104.62,2100.72,2104.62,400.0
2024-09-23 13:10:00,2105.07,2106.05,2102.27,2105.11,7059.0,2105.07,2106.05,2102.27,2105.11,7059.0
2024-09-23 13:15:00,2105.45,2105.45,2102.85,2105.17,800.0,2105.45,2105.45,2102.85,2105.17,800.0
2024-09-23 13:20:00,2105.18,2105.18,2105.17,2105.18,200.0,2105.18,2105.18,2105.17,2105.18,200.0
2024-09-23 13:25:00,2105.18,2105.18,2105.18,2105.18,0.0,2105.18,2105.18,2105.18,2105.18,0.0
2024-09-23 13:30:00,2104.63,2104.63,2104.63,2104.63,100.0,2104.63,2104.63,2104.63,2104.63,100.0
2024-09-23 13:35:00,2105.04,2105.1,2104.77,2104.78,300.0,2105.04,2105.1,2104.77,2104.78,300.0
2024-09-23 13:40:00,2103.36,2105.38,2103.21,2105.38,1200.0,2103.36,2105.38,2103.21,2105.38,1200.0
2024-09-23 13:45:00,2105.38,2105.38,2104.51,2105.0,400.0,2105.38,2105.38,2104.51,2105.0,400.0
2024-09-23 13:50:00,2103.68,2105.39,2102.9,2104.34,819.0,2103.68,2105.39,2102.9,2104.34,819.0
2024-09-23 13:55:00,2103.74,2105.36,2103.31,2103.69,1500.0,2103.74,2105.36,2103.31,2103.69,1500.0
2024-09-23 14:00:00,2103.79,2103.79,2102.92,2103.22,472.0,2103.79,2103.79,2102.92,2103.22,472.0
2024-09-23 14:05:00,2103.61,2105.82,2103.08,2105.82,300.0,2103.61,2105.82,2103.08,2105.82,300.0
2024-09-23 14:10:00,2105.82,2105.82,2105.82,2105.82,0.0,2105.82,2105.82,2105.82,2105.82,0.0
2024-09-23 14:15:00,2103.3,2103.74,2102.33,2103.02,1300.0,2103.3,2103.74,2102.33,2103.02,1300.0
2024-09-23 14:20:00,2105.25,2105.25,2105.25,2105.25,100.0,2105.25,2105.25,2105.25,2105.25,100.0
2024-09-23 14:25:00,2105.02,2105.02,2105.01,2105.02,100.0,2105.02,2105.02,2105.01,2105.02,100.0
2024-09-23 14:30:00,2105.64,2105.64,2105.63,2105.64,100.0,2105.64,2105.64,2105.63,2105.64,100.0
2024-09-23 14:35:00,2105.64,2105.64,2105.64,2105.64,0.0,2105.64,2105.64,2105.64,2105.64,0.0
2024-09-23 14:40:00,2105.64,2105.64,2105.64,2105.64,0.0,2105.64,2105.64,2105.64,2105.64,0.0
2024-09-23 14:45:00,2104.88,2104.88,2104.87,2104.88,100.0,2104.88,2104.88,2104.87,2104.88,100.0
2024-09-23 14:50:00,2106.52,2106.52,2106.48,2106.49,200.0,2106.52,2106.52,2106.48,2106.49,200.0
2024-09-23 14:55:00,2106.69,2107.96,2106.5,2106.7,988.0,2106.69,2107.96,2106.5,2106.7,988.0
2024-09-23 15:00:00,2106.65,2109.32,2106.65,2109.32,942.0,2106.65,2109.32,2106.65,2109.32,942.0
2024-09-23 15:05:00,2111.22,2111.22,2109.17,2109.17,364.0,2111.22,2111.22,2109.17,2109.17,364.0
2024-09-23 15:10:00,2110.99,2110.99,2110.99,2110.99,135.0,2110.99,2110.99,2110.99,2110.99,135.0
2024-09-23 15:15:00,2110.0,2110.0,2108.04,2108.04,440.0,2110.0,2110.0,2108.04,2108.04,440.0
2024-09-23 15:20:00,2108.04,2108.04,2108.04,2108.04,0.0,2108.04,2108.04,2108.04,2108.04,0.0
2024-09-23 15:25:00,2108.65,2109.83,2108.65,2109.83,507.0,2108.65,2109.83,2108.65,2109.83,507.0
2024-09-23 15:30:00,2108.68,2108.68,2106.33,2107.82,1305.0,2108.68,2108.68,2106.33,2107.82,1305.0
2024-09-23 15:35:00,2108.81,2108.81,2106.89,2106.97,400.0,2108.81,2108.81,2106.89,2106.97,400.0
2024-09-23 15:40:00,2106.84,2109.29,2106.83,2108.2,1757.0,2106.84,2109.29,2106.83,2108.2,1757.0
2024-09-23 15:45:00,2107.12,2110.01,2107.12,2110.01,1600.0,2107.12,2110.01,2107.12,2110.01,1600.0
2024-09-23 15:50:00,2109.2,2109.2,2100.0,2103.71,1504.0,2109.2,2109.2,2100.0,2103.71,1504.0
2024-09-23 15:55:00,2107.13,2108.73,2100.05,2100.8,10395.0,2107.13,2108.73,2100.05,2100.8,10395.0
2024-09-24 09:30:00,2116.28,2116.28,2100.88,2104.66,3616.0,2116.28,2116.28,2100.88,2104.66,3616.0
2024-09-24 09:35:00,2100.31,2105.17,2100.31,2105.16,810.0,2100.31,2105.17,2100.31,2105.16,810.0
2024-09-24 09:40:00,2098.49,2103.42,2098.49,2100.24,1055.0,2098.49,2103.42,2098.49,2100.24,1055.0
2024-09-24 09:45:00,2100.0,2102.21,2099.65,2100.61,735.0,2100.0,2102.21,2099.65,2100.61,735.0
2024-09-24 09:50:00,2092.0,2100.91,2092.0,2100.91,920.0,2092.0,2100.91,2092.0,2100.91,920.0
2024-09-24 09:55:00,2100.91,2100.91,2100.91,2100.91,0.0,2100.91,2100.91,2100.91,2100.91,0.0
2024-09-24 10:00:00,2093.4,2096.04,2093.4,2096.04,300.0,2093.4,2096.04,2093.4,2096.04,300.0
2024-09-24 10:05:00,2098.55,2099.7,2097.68,2099.66,800.0,2098.55,2099.7,2097.68,2099.66,800.0
2024-09-24 10:10:00,2099.08,2101.0,2099.0,2101.0,446.0,2099.08,2101.0,2099.0,2101.0,446.0
2024-09-24 10:15:00,2101.96,2102.05,2098.93,2098.93,500.0,2101.96,2102.05,2098.93,2098.93,500.0
2024-09-24 10:20:00,2099.6,2099.6,2096.1,2096.1,674.0,2099.6,2099.6,2096.1,2096.1,674.0
2024-09-24 10:25:00,2099.5,2099.5,2099.5,2099.5,108.0,2099.5,2099.5,2099.5,2099.5,108.0
2024-09-24 10:30:00,2100.62,2104.99,2100.61,2102.5,2316.0,2100.62,2104.99,2100.61,2102.5,2316.0
2024-09-24 10:35:00,2102.5,2102.5,2102.5,2102.5,0.0,2102.5,2102.5,2102.5,2102.5,0.0
2024-09-24 10:40:00,2100.43,2100.43,2100.21,2100.21,500.0,2100.43,2100.43,2100.21,2100.21,500.0
2024-09-24 10:45:00,2103.39,2105.0,2103.0,2103.66,941.0,2103.39,2105.0,2103.0,2103.66,941.0
2024-09-24 10:50:00,2104.5,2109.96,2104.5,2109.95,524.0,2104.5,2109.96,2104.5,2109.95,524.0
2024-09-24 10:55:00,2112.59,2115.49,2109.99,2115.49,705.0,2112.59,2115.49,2109.99,2115.49,705.0
2024-09-24 11:00:00,2115.45,2115.45,2113.87,2113.87,600.0,2115.45,2115.45,2113.87,2113.87,600.0
2024-09-24 11:05:00,2117.09,2117.1,2116.78,2116.78,400.0,2117.09,2117.1,2116.78,2116.78,400.0
2024-09-24 11:10:00,2120.02,2120.05,2117.26,2117.26,2013.0,2120.02,2120.05,2117.26,2117.26,2013.0
2024-09-24 11:15:00,2119.15,2121.09,2117.26,2119.37,1750.0,2119.15,2121.09,2117.26,2119.37,1750.0
2024-09-24 11:20:00,2121.01,2124.33,2120.4,2120.57,2005.0,2121.01,2124.33,2120.4,2120.57,2005.0
2024-09-24 11:25:00,2121.6,2121.6,2119.73,2119.74,1920.0,2121.6,2121.6,2119.73,2119.74,1920.0
2024-09-24 11:30:00,2119.93,2120.57,2119.41,2119.41,1903.0,2119.93,2120.57,2119.41,2119.41,1903.0
2024-09-24 11:35:00,2119.19,2121.93,2119.19,2120.14,1200.0,2119.19,2121.93,2119.19,2120.14,1200.0
2024-09-24 11:40:00,2119.09,2121.0,2118.73,2120.88,5596.0,2119.09,2121.0,2118.73,2120.88,5596.0
2024-09-24 11:45:00,2120.9,2121.85,2119.36,2121.2,3377.0,2120.9,2121.85,2119.36,2121.2,3377.0
2024-09-24 11:50:00,2120.4,2120.93,2118.0,2120.82,2308.0,2120.4,2120.93,2118.0,2120.82,2308.0
2024-09-24 11:55:00,2122.07,2122.07,2119.83,2119.83,1301.0,2122.07,2122.07,2119.83,2119.83,1301.0
2024-09-24 12:00:00,2119.41,2120.4,2116.78,2116.78,3300.0,2119.41,2120.4,2116.78,2116.78,3300.0
2024-09-24 12:05:00,2115.31,2115.55,2115.01,2115.54,790.0,2115.31,2115.55,2115.01,2115.54,790.0
2024-09-24 12:10:00,2113.49,2115.6,2110.03,2113.39,1278.0,2113.49,2115.6,2110.03,2113.39,1278.0
2024-09-24 12:15:00,2113.93,2114.05,2113.5,2113.72,2290.0,2113.93,2114.05,2113.5,2113.72,2290.0
2024-09-24 12:20:00,2113.8,2115.2,2112.54,2113.81,5720.0,2113.8,2115.2,2112.54,2113.81,5720.0
2024-09-24 12:25:00,2113.81,2117.16,2113.49,2113.49,2725.0,2113.81,2117.16,2113.49,2113.49,2725.0
2024-09-24 12:30:00,2113.49,2113.75,2112.27,2113.51,2600.0,2113.49,2113.75,2112.27,2113.51,2600.0
2024-09-24 12:35:00,2114.63,2114.63,2110.88,2110.88,1017.0,2114.63,2114.63,2110.88,2110.88,1017.0
2024-09-24 12:40:00,2111.5,2113.45,2111.5,2113.45,1300.0,2111.5,2113.45,2111.5,2113.45,1300.0
2024-09-24 12:45:00,2113.37,2113.51,2112.23,2112.24,1363.0,2113.37,2113.51,2112.23,2112.24,1363.0
2024-09-24 12:50:00,2110.36,2110.52,2110.0,2110.52,400.0,2110.36,2110.52,2110.0,2110.52,400.0
2024-09-24 12:55:00,2109.71,2109.71,2108.0,2109.37,500.0,2109.71,2109.71,2108.0,2109.37,500.0
2024-09-24 13:00:00,2106.35,2108.2,2106.35,2106.48,360.0,2106.35,2108.2,2106.35,2106.48,360.0
2024-09-24 13:05:00,2104.6,2107.13,2104.6,2107.13,600.0,2104.6,2107.13,2104.6,2107.13,600.0
2024-09-24 13:10:00,2107.79,2107.79,2101.57,2101.57,7728.0,2107.79,2107.79,2101.57,2101.57,7728.0
2024-09-24 13:15:00,2100.34,2102.53,2100.06,2102.53,5402.0,2100.34,2102.53,2100.06,2102.53,5402.0
2024-09-24 13:20:00,2104.8,2104.8,2104.8,2104.8,446.0,2104.8,2104.8,2104.8,2104.8,446.0
2024-09-24 13:25:00,2109.77,2111.41,2108.95,2110.49,3365.0,2109.77,2111.41,2108.95,2110.49,3365.0
2024-09-24 13:30:00,2111.31,2111.31,2111.31,2111.31,100.0,2111.31,2111.31,2111.31,2111.31,100.0
2024-09-24 13:35:00,2112.76,2113.2,2112.76,2113.2,255.0,2112.76,2113.2,2112.76,2113.2,255.0
2024-09-24 13:40:00,2111.46,2115.0,2111.46,2115.0,2294.0,2111.46,2115.0,2111.46,2115.0,2294.0
2024-09-24 13:45:00,2115.0,2115.0,2115.0,2115.0,0.0,2115.0,2115.0,2115.0,2115.0,0.0
2024-09-24 13:50:00,2115.52,2116.13,2114.32,2114.57,873.0,2115.52,2116.13,2114.32,2114.57,873.0
2024-09-24 13:55:00,2113.74,2113.74,2113.44,2113.44,200.0,2113.74,2113.74,2113.44,2113.44,200.0
2024-09-24 14:00:00,2113.42,2113.42,2113.41,2113.42,100.0,2113.42,2113.42,2113.41,2113.42,100.0
2024-09-24 14:05:00,2115.0,2117.08,2114.75,2114.75,1000.0,2115.0,2117.08,2114.75,2114.75,1000.0
2024-09-24 14:10:00,2115.86,2115.86,2115.0,2115.11,341.0,2115.86,2115.86,2115.0,2115.11,341.0
2024-09-24 14:15:00,2114.18,2114.18,2112.09,2112.38,600.0,2114.18,2114.18,2112.09,2112.38,600.0
2024-09-24 14:20:00,2112.38,2112.38,2112.38,2112.38,0.0,2112.38,2112.38,2112.38,2112.38,0.0
2024-09-24 14:25:00,2112.79,2112.79,2112.79,2112.79,100.0,2112.79,2112.79,2112.79,2112.79,100.0
2024-09-24 14:30:00,2107.64,2111.0,2107.63,2111.0,600.0,2107.64,2111.0,2107.63,2111.0,600.0
2024-09-24 14:35:00,2111.0,2111.0,2111.0,2111.0,0.0,2111.0,2111.0,2111.0,2111.0,0.0
2024-09-24 14:40:00,2111.41,2112.23,2111.0,2111.19,1025.0,2111.41,2112.23,2111.0,2111.19,1025.0
2024-09-24 14:45:00,2111.0,2111.59,2111.0,2111.59,400.0,2111.0,2111.59,2111.0,2111.59,400.0
2024-09-24 14:50:00,2111.0,2113.76,2111.0,2113.76,500.0,2111.0,2113.76,2111.0,2113.76,500.0
2024-09-24 14:55:00,2112.89,2112.89,2112.64,2112.64,817.0,2112.89,2112.89,2112.64,2112.64,817.0
2024-09-24 15:00:00,2111.45,2112.2,2111.45,2112.2,400.0,2111.45,2112.2,2111.45,2112.2,400.0
2024-09-24 15:05:00,2111.91,2111.91,2111.9,2111.91,100.0,2111.91,2111.91,2111.9,2111.91,100.0
2024-09-24 15:10:00,2110.46,2111.38,2110.26,2111.2,846.0,2110.46,2111.38,2110.26,2111.2,846.0
2024-09-24 15:15:00,2111.2,2111.2,2111.2,2111.2,0.0,2111.2,2111.2,2111.2,2111.2,0.0
2024-09-24 15:20:00,2111.0,2112.1,2110.54,2110.54,900.0,2111.0,2112.1,2110.54,2110.54,900.0
2024-09-24 15:25:00,2111.0,2111.09,2110.54,2110.54,807.0,2111.0,2111.09,2110.54,2110.54,807.0
2024-09-24 15:30:00,2110.16,2110.16,2110.16,2110.16,100.0,2110.16,2110.16,2110.16,2110.16,100.0
2024-09-24 15:35:00,2110.16,2110.16,2110.16,2110.16,0.0,2110.16,2110.16,2110.16,2110.16,0.0
2024-09-24 15:40:00,2110.38,2111.1,2108.61,2108.61,2246.0,2110.38,2111.1,2108.61,2108.61,2246.0
2024-09-24 15:45:00,2108.72,2111.36,2108.72,2110.85,2147.0,2108.72,2111.36,2108.72,2110.85,2147.0
2024-09-24 15:50:00,2110.85,2112.02,2110.31,2110.38,6824.0,2110.85,2112.02,2110.31,2110.38,6824.0
2024-09-24 15:55:00,2111.0,2112.57,2109.86,2109.88,9994.0,2111.0,2112.57,2109.86,2109.88,9994.0
2024-09-25 09:30:00,2097.15,2102.69,2095.2,2098.05,5537.0,2097.15,2102.69,2095.2,2098.05,5537.0
2024-09-25 09:35:00,2100.0,2100.0,2091.22,2091.22,1496.0,2100.0,2100.0,2091.22,2091.22,1496.0
2024-09-25 09:40:00,2090.63,2095.32,2088.75,2094.77,1205.0,2090.63,2095.32,2088.75,2094.77,1205.0
2024-09-25 09:45:00,2094.57,2102.97,2093.0,2100.0,6808.0,2094.57,2102.97,2093.0,2100.0,6808.0
2024-09-25 09:50:00,2099.85,2103.63,2099.55,2101.24,5705.0,2099.85,2103.63,2099.55,2101.24,5705.0
2024-09-25 09:55:00,2101.34,2105.1,2100.82,2105.1,1884.0,2101.34,2105.1,2100.82,2105.1,1884.0
2024-09-25 10:00:00,2109.0,2115.04,2109.0,2114.47,1830.0,2109.0,2115.04,2109.0,2114.47,1830.0
2024-09-25 10:05:00,2113.3,2113.31,2112.3,2112.31,800.0,2113.3,2113.31,2112.3,2112.31,800.0
2024-09-25 10:10:00,2110.46,2112.03,2109.49,2110.02,525.0,2110.46,2112.03,2109.49,2110.02,525.0
2024-09-25 10:15:00,2110.2,2110.2,2110.19,2110.2,100.0,2110.2,2110.2,2110.19,2110.2,100.0
2024-09-25 10:20:00,2108.8,2109.27,2108.79,2109.27,400.0,2108.8,2109.27,2108.79,2109.27,400.0
2024-09-25 10:25:00,2109.05,2109.05,2105.12,2108.47,1500.0,2109.05,2109.05,2105.12,2108.47,1500.0
2024-09-25 10:30:00,2107.68,2110.81,2107.67,2110.18,510.0,2107.68,2110.81,2107.67,2110.18,510.0
2024-09-25 10:35:00,2106.33,2110.0,2106.33,2108.99,2146.0,2106.33,2110.0,2106.33,2108.99,2146.0
2024-09-25 10:40:00,2107.9,2108.4,2107.9,2108.4,200.0,2107.9,2108.4,2107.9,2108.4,200.0
2024-09-25 10:45:00,2108.15,2109.71,2108.04,2109.71,1506.0,2108.15,2109.71,2108.04,2109.71,1506.0
2024-09-25 10:50:00,2109.0,2112.15,2109.0,2112.15,2175.0,2109.0,2112.15,2109.0,2112.15,2175.0
2024-09-25 10:55:00,2112.15,2112.15,2112.15,2112.15,0.0,2112.15,2112.15,2112.15,2112.15,0.0
2024-09-25 11:00:00,2114.21,2118.08,2113.74,2115.86,2112.0,2114.21,2118.08,2113.74,2115.86,2112.0
2024-09-25 11:05:00,2115.7,2115.7,2114.04,2114.04,200.0,2115.7,2115.7,2114.04,2114.04,200.0
2024-09-25 11:10:00,2111.74,2111.74,2110.0,2110.05,400.0,2111.74,2111.74,2110.0,2110.05,400.0
2024-09-25 11:15:00,2111.61,2111.61,2109.45,2109.77,4424.0,2111.61,2111.61,2109.45,2109.77,4424.0
2024-09-25 11:20:00,2109.58,2109.93,2109.57,2109.93,421.0,2109.58,2109.93,2109.57,2109.93,421.0
2024-09-25 11:25:00,2109.28,2109.28,2107.0,2107.33,400.0,2109.28,2109.28,2107.0,2107.33,400.0
2024-09-25 11:30:00,2107.09,2107.09,2107.09,2107.09,100.0,2107.09,2107.09,2107.09,2107.09,100.0
2024-09-25 11:35:00,2109.62,2112.51,2109.62,2112.51,500.0,2109.62,2112.51,2109.62,2112.51,500.0
2024-09-25 11:40:00,2110.68,2110.68,2110.01,2110.01,200.0,2110.68,2110.68,2110.01,2110.01,200.0
2024-09-25 11:45:00,2110.01,2110.01,2106.14,2106.14,200.0,2110.01,2110.01,2106.14,2106.14,200.0
2024-09-25 11:50:00,2109.19,2109.19,2109.19,2109.19,200.0,2109.19,2109.19,2109.19,2109.19,200.0
2024-09-25 11:55:00,2109.53,2109.53,2109.53,2109.53,100.0,2109.53,2109.53,2109.53,2109.53,100.0
2024-09-25 12:00:00,2109.53,2109.53,2109.53,2109.53,0.0,2109.53,2109.53,2109.53,2109.53,0.0
2024-09-25 12:05:00,2104.46,2107.11,2103.99,2103.99,998.0,2104.46,2107.11,2103.99,2103.99,998.0
2024-09-25 12:10:00,2103.99,2103.99,2103.99,2103.99,0.0,2103.99,2103.99,2103.99,2103.99,0.0
2024-09-25 12:15:00,2106.66,2106.66,2106.66,2106.66,100.0,2106.66,2106.66,2106.66,2106.66,100.0
2024-09-25 12:20:00,2109.88,2110.38,2109.88,2110.38,200.0,2109.88,2110.38,2109.88,2110.38,200.0
2024-09-25 12:25:00,2108.32,2108.32,2108.31,2108.32,100.0,2108.32,2108.32,2108.31,2108.32,100.0
2024-09-25 12:30:00,2109.14,2110.59,2109.01,2110.59,1863.0,2109.14,2110.59,2109.01,2110.59,1863.0
2024-09-25 12:35:00,2112.09,2112.23,2111.76,2111.76,600.0,2112.09,2112.23,2111.76,2111.76,600.0
2024-09-25 12:40:00,2111.76,2111.76,2111.76,2111.76,0.0,2111.76,2111.76,2111.76,2111.76,0.0
2024-09-25 12:45:00,2111.76,2111.76,2111.76,2111.76,0.0,2111.76,2111.76,2111.76,2111.76,0.0
2024-09-25 12:50:00,2111.76,2111.76,2111.76,2111.76,0.0,2111.76,2111.76,2111.76,2111.76,0.0
2024-09-25 12:55:00,2109.64,2109.64,2109.63,2109.64,100.0,2109.64,2109.64,2109.63,2109.64,100.0
2024-09-25 13:00:00,2106.96,2106.96,2103.96,2104.04,300.0,2106.96,2106.96,2103.96,2104.04,300.0
2024-09-25 13:05:00,2109.24,2109.24,2109.24,2109.24,100.0,2109.24,2109.24,2109.24,2109.24,100.0
2024-09-25 13:10:00,2106.55,2110.0,2106.55,2110.0,400.0,2106.55,2110.0,2106.55,2110.0,400.0
2024-09-25 13:15:00,2110.0,2110.0,2110.0,2110.0,100.0,2110.0,2110.0,2110.0,2110.0,100.0
2024-09-25 13:20:00,2110.67,2111.86,2110.67,2111.86,506.0,2110.67,2111.86,2110.67,2111.86,506.0
2024-09-25 13:25:00,2113.59,2113.59,2113.59,2113.59,100.0,2113.59,2113.59,2113.59,2113.59,100.0
2024-09-25 13:30:00,2111.6,2111.6,2109.73,2109.73,400.0,2111.6,2111.6,2109.73,2109.73,400.0
2024-09-25 13:35:00,2109.39,2114.49,2109.39,2111.44,3644.0,2109.39,2114.49,2109.39,2111.44,3644.0
2024-09-25 13:40:00,2114.02,2118.0,2114.01,2118.0,931.0,2114.02,2118.0,2114.01,2118.0,931.0
2024-09-25 13:45:00,2117.49,2117.5,2117.49,2117.49,100.0,2117.49,2117.5,2117.49,2117.49,100.0
2024-09-25 13:50:00,2118.95,2126.81,2118.95,2126.81,1195.0,2118.95,2126.81,2118.95,2126.81,1195.0
2024-09-25 13:55:00,2127.45,2127.46,2127.0,2127.46,314.0,2127.45,2127.46,2127.0,2127.46,314.0
2024-09-25 14:00:00,2127.46,2127.68,2125.37,2125.38,1105.0,2127.46,2127.68,2125.37,2125.38,1105.0
2024-09-25 14:05:00,2126.02,2126.02,2122.14,2124.1,400.0,2126.02,2126.02,2122.14,2124.1,400.0
2024-09-25 14:10:00,2123.0,2124.0,2123.0,2124.0,1482.0,2123.0,2124.0,2123.0,2124.0,1482.0
2024-09-25 14:15:00,2124.0,2125.89,2124.0,2125.89,896.0,2124.0,2125.89,2124.0,2125.89,896.0
2024-09-25 14:20:00,2126.77,2127.23,2126.77,2127.23,300.0,2126.77,2127.23,2126.77,2127.23,300.0
2024-09-25 14:25:00,2126.97,2129.5,2125.83,2127.0,1102.0,2126.97,2129.5,2125.83,2127.0,1102.0
2024-09-25 14:30:00,2129.0,2129.0,2127.61,2127.62,200.0,2129.0,2129.0,2127.61,2127.62,200.0
2024-09-25 14:35:00,2126.56,2127.0,2126.55,2127.0,200.0,2126.56,2127.0,2126.55,2127.0,200.0
2024-09-25 14:40:00,2125.6,2126.35,2124.46,2124.47,1100.0,2125.6,2126.35,2124.46,2124.47,1100.0
2024-09-25 14:45:00,2124.47,2124.47,2124.47,2124.47,0.0,2124.47,2124.47,2124.47,2124.47,0.0
2024-09-25 14:50:00,2124.47,2125.18,2124.47,2125.18,200.0,2124.47,2125.18,2124.47,2125.18,200.0
2024-09-25 14:55:00,2125.18,2125.18,2125.18,2125.18,0.0,2125.18,2125.18,2125.18,2125.18,0.0
2024-09-25 15:00:00,2126.48,2127.0,2122.68,2123.58,2100.0,2126.48,2127.0,2122.68,2123.58,2100.0
2024-09-25 15:05:00,2123.58,2125.35,2123.57,2124.59,537.0,2123.58,2125.35,2123.57,2124.59,537.0
2024-09-25 15:10:00,2124.55,2124.55,2124.02,2124.46,300.0,2124.55,2124.55,2124.02,2124.46,300.0
2024-09-25 15:15:00,2122.51,2125.08,2122.51,2125.08,1152.0,2122.51,2125.08,2122.51,2125.08,1152.0
2024-09-25 15:20:00,2124.0,2125.53,2124.0,2125.3,2052.0,2124.0,2125.53,2124.0,2125.3,2052.0
2024-09-25 15:25:00,2125.43,2125.52,2125.43,2125.52,207.0,2125.43,2125.52,2125.43,2125.52,207.0
2024-09-25 15:30:00,2122.69,2124.7,2122.69,2123.81,740.0,2122.69,2124.7,2122.69,2123.81,740.0
2024-09-25 15:35:00,2123.06,2126.86,2123.06,2125.1,2518.0,2123.06,2126.86,2123.06,2125.1,2518.0
2024-09-25 15:40:00,2125.66,2128.23,2125.05,2127.39,1239.0,2125.66,2128.23,2125.05,2127.39,1239.0
2024-09-25 15:45:00,2127.39,2127.4,2124.31,2126.62,4414.0,2127.39,2127.4,2124.31,2126.62,4414.0
2024-09-25 15:50:00,2125.64,2132.53,2125.54,2132.53,1876.0,2125.64,2132.53,2125.54,2132.53,1876.0
2024-09-25 15:55:00,2132.68,2132.68,2127.68,2130.06,3377.0,2132.68,2132.68,2127.68,2130.06,3377.0
2024-09-26 09:30:00,2147.8,2161.73,2140.42,2142.5,5009.0,2147.8,2161.73,2140.42,2142.5,5009.0
2024-09-26 09:35:00,2141.93,2141.93,2133.94,2138.0,1600.0,2141.93,2141.93,2133.94,2138.0,1600.0
2024-09-26 09:40:00,2134.17,2134.17,2128.0,2128.0,4664.0,2134.17,2134.17,2128.0,2128.0,4664.0
2024-09-26 09:45:00,2126.93,2130.51,2125.0,2125.0,1134.0,2126.93,2130.51,2125.0,2125.0,1134.0
2024-09-26 09:50:00,2128.49,2131.78,2120.72,2120.72,1300.0,2128.49,2131.78,2120.72,2120.72,1300.0
2024-09-26 09:55:00,2121.05,2121.05,2120.0,2120.0,535.0,2121.05,2121.05,2120.0,2120.0,535.0
2024-09-26 10:00:00,2118.3,2118.3,2117.0,2117.82,582.0,2118.3,2118.3,2117.0,2117.82,582.0
2024-09-26 10:05:00,2114.5,2116.72,2113.25,2115.39,900.0,2114.5,2116.72,2113.25,2115.39,900.0
2024-09-26 10:10:00,2115.39,2118.46,2114.83,2117.48,858.0,2115.39,2118.46,2114.83,2117.48,858.0
2024-09-26 10:15:00,2110.62,2112.86,2110.61,2112.85,1170.0,2110.62,2112.86,2110.61,2112.85,1170.0
2024-09-26 10:20:00,2109.72,2110.86,2108.03,2109.47,1961.0,2109.72,2110.86,2108.03,2109.47,1961.0
2024-09-26 10:25:00,2109.41,2117.99,2109.41,2111.0,2850.0,2109.41,2117.99,2109.41,2111.0,2850.0
2024-09-26 10:30:00,2111.63,2111.63,2105.0,2105.0,1400.0,2111.63,2111.63,2105.0,2105.0,1400.0
2024-09-26 10:35:00,2104.72,2111.82,2104.72,2111.28,599.0,2104.72,2111.82,2104.72,2111.28,599.0
2024-09-26 10:40:00,2110.65,2112.72,2110.5,2112.72,500.0,2110.65,2112.72,2110.5,2112.72,500.0
2024-09-26 10:45:00,2111.51,2111.51,2104.38,2107.72,1400.0,2111.51,2111.51,2104.38,2107.72,1400.0
2024-09-26 10:50:00,2108.24,2108.24,2103.13,2103.13,500.0,2108.24,2108.24,2103.13,2103.13,500.0
2024-09-26 10:55:00,2102.59,2102.75,2100.01,2101.5,1582.0,2102.59,2102.75,2100.01,2101.5,1582.0
2024-09-26 11:00:00,2100.5,2103.2,2100.5,2103.2,300.0,2100.5,2103.2,2100.5,2103.2,300.0
2024-09-26 11:05:00,2103.61,2109.62,2103.33,2109.62,600.0,2103.61,2109.62,2103.33,2109.62,600.0
2024-09-26 11:10:00,2108.01,2108.01,2105.0,2105.0,625.0,2108.01,2108.01,2105.0,2105.0,625.0
2024-09-26 11:15:00,2106.49,2108.29,2103.84,2103.84,500.0,2106.49,2108.29,2103.84,2103.84,500.0
2024-09-26 11:20:00,2103.84,2103.84,2103.84,2103.84,0.0,2103.84,2103.84,2103.84,2103.84,0.0
2024-09-26 11:25:00,2100.98,2104.2,2100.98,2104.11,1115.0,2100.98,2104.2,2100.98,2104.11,1115.0
2024-09-26 11:30:00,2103.81,2105.84,2103.81,2103.95,1050.0,2103.81,2105.84,2103.81,2103.95,1050.0
2024-09-26 11:35:00,2104.2,2107.58,2104.2,2105.73,530.0,2104.2,2107.58,2104.2,2105.73,530.0
2024-09-26 11:40:00,2107.95,2111.07,2106.71,2111.07,800.0,2107.95,2111.07,2106.71,2111.07,800.0
2024-09-26 11:45:00,2106.51,2108.15,2105.75,2105.75,548.0,2106.51,2108.15,2105.75,2105.75,548.0
2024-09-26 11:50:00,2105.88,2105.88,2103.25,2103.25,530.0,2105.88,2105.88,2103.25,2103.25,530.0
2024-09-26 11:55:00,2108.5,2109.6,2108.15,2108.15,620.0,2108.5,2109.6,2108.15,2108.15,620.0
2024-09-26 12:00:00,2106.9,2108.63,2104.09,2104.09,1704.0,2106.9,2108.63,2104.09,2104.09,1704.0
2024-09-26 12:05:00,2107.67,2110.07,2105.83,2108.39,1057.0,2107.67,2110.07,2105.83,2108.39,1057.0
2024-09-26 12:10:00,2107.6,2109.71,2103.73,2104.25,1533.0,2107.6,2109.71,2103.73,2104.25,1533.0
2024-09-26 12:15:00,2106.05,2111.29,2106.05,2111.29,1000.0,2106.05,2111.29,2106.05,2111.29,1000.0
2024-09-26 12:20:00,2113.86,2118.31,2113.86,2114.43,400.0,2113.86,2118.31,2113.86,2114.43,400.0
2024-09-26 12:25:00,2115.98,2116.39,2107.38,2109.6,3384.0,2115.98,2116.39,2107.38,2109.6,3384.0
2024-09-26 12:30:00,2109.34,2110.84,2107.42,2110.84,1300.0,2109.34,2110.84,2107.42,2110.84,1300.0
2024-09-26 12:35:00,2110.26,2113.11,2110.26,2112.6,1000.0,2110.26,2113.11,2110.26,2112.6,1000.0
2024-09-26 12:40:00,2111.8,2112.69,2110.28,2110.3,700.0,2111.8,2112.69,2110.28,2110.3,700.0
2024-09-26 12:45:00,2111.77,2115.84,2111.77,2114.03,900.0,2111.77,2115.84,2111.77,2114.03,900.0
2024-09-26 12:50:00,2115.64,2115.64,2112.56,2112.56,2164.0,2115.64,2115.64,2112.56,2112.56,2164.0
2024-09-26 12:55:00,2112.37,2112.37,2110.24,2110.24,200.0,2112.37,2112.37,2110.24,2110.24,200.0
2024-09-26 13:00:00,2113.04,2113.04,2110.27,2111.75,950.0,2113.04,2113.04,2110.27,2111.75,950.0
2024-09-26 13:05:00,2111.94,2112.89,2109.38,2112.3,1160.0,2111.94,2112.89,2109.38,2112.3,1160.0
2024-09-26 13:10:00,2114.0,2114.19,2111.38,2111.75,1700.0,2114.0,2114.19,2111.38,2111.75,1700.0
2024-09-26 13:15:00,2110.82,2111.36,2106.95,2106.95,7427.0,2110.82,2111.36,2106.95,2106.95,7427.0
2024-09-26 13:20:00,2106.95,2110.0,2106.95,2107.8,828.0,2106.95,2110.0,2106.95,2107.8,828.0
2024-09-26 13:25:00,2107.8,2107.8,2107.05,2107.05,226.0,2107.8,2107.8,2107.05,2107.05,226.0
2024-09-26 13:30:00,2110.15,2111.82,2108.39,2111.82,3011.0,2110.15,2111.82,2108.39,2111.82,3011.0
2024-09-26 13:35:00,2109.14,2109.14,2107.8,2107.81,500.0,2109.14,2109.14,2107.8,2107.81,500.0
2024-09-26 13:40:00,2110.25,2110.25,2107.97,2108.13,767.0,2110.25,2110.25,2107.97,2108.13,767.0
2024-09-26 13:45:00,2110.78,2111.0,2110.12,2110.87,700.0,2110.78,2111.0,2110.12,2110.87,700.0
2024-09-26 13:50:00,2112.85,2113.02,2111.0,2112.12,1517.0,2112.85,2113.02,2111.0,2112.12,1517.0
2024-09-26 13:55:00,2112.41,2115.81,2112.27,2112.27,1800.0,2112.41,2115.81,2112.27,2112.27,1800.0
2024-09-26 14:00:00,2112.32,2113.2,2111.6,2111.93,500.0,2112.32,2113.2,2111.6,2111.93,500.0
2024-09-26 14:05:00,2111.48,2111.48,2107.14,2107.14,1239.0,2111.48,2111.48,2107.14,2107.14,1239.0
2024-09-26 14:10:00,2108.11,2110.31,2107.14,2108.6,1102.0,2108.11,2110.31,2107.14,2108.6,1102.0
2024-09-26 14:15:00,2110.32,2112.21,2108.52,2108.52,1477.0,2110.32,2112.21,2108.52,2108.52,1477.0
2024-09-26 14:20:00,2108.49,2108.98,2108.49,2108.98,400.0,2108.49,2108.98,2108.49,2108.98,400.0
2024-09-26 14:25:00,2111.0,2112.6,2109.57,2111.01,1136.0,2111.0,2112.6,2109.57,2111.01,1136.0
2024-09-26 14:30:00,2112.17,2113.0,2109.92,2109.92,1243.0,2112.17,2113.0,2109.92,2109.92,1243.0
2024-09-26 14:35:00,2108.72,2108.72,2108.21,2108.21,200.0,2108.72,2108.72,2108.21,2108.21,200.0
2024-09-26 14:40:00,2108.0,2109.51,2107.0,2107.0,974.0,2108.0,2109.51,2107.0,2107.0,974.0
2024-09-26 14:45:00,2106.91,2106.91,2106.91,2106.91,300.0,2106.91,2106.91,2106.91,2106.91,300.0
2024-09-26 14:50:00,2106.68,2106.79,2106.51,2106.64,900.0,2106.68,2106.79,2106.51,2106.64,900.0
2024-09-26 14:55:00,2106.6,2107.9,2105.82,2105.82,1649.0,2106.6,2107.9,2105.82,2105.82,1649.0
2024-09-26 15:00:00,2107.0,2107.15,2107.0,2107.15,200.0,2107.0,2107.15,2107.0,2107.15,200.0
2024-09-26 15:05:00,2106.88,2107.82,2106.71,2106.95,600.0,2106.88,2107.82,2106.71,2106.95,600.0
2024-09-26 15:10:00,2105.65,2109.0,2105.43,2108.32,1601.0,2105.65,2109.0,2105.43,2108.32,1601.0
2024-09-26 15:15:00,2108.66,2108.91,2107.86,2107.86,1150.0,2108.66,2108.91,2107.86,2107.86,1150.0
2024-09-26 15:20:00,2109.0,2109.0,2106.92,2107.73,2647.0,2109.0,2109.0,2106.92,2107.73,2647.0
2024-09-26 15:25:00,2107.28,2109.22,2106.92,2108.29,1559.0,2107.28,2109.22,2106.92,2108.29,1559.0
2024-09-26 15:30:00,2108.47,2108.47,2106.62,2108.0,915.0,2108.47,2108.47,2106.62,2108.0,915.0
2024-09-26 15:35:00,2106.58,2108.8,2106.5,2108.5,1750.0,2106.58,2108.8,2106.5,2108.5,1750.0
2024-09-26 15:40:00,2107.65,2109.88,2107.65,2108.44,2740.0,2107.65,2109.88,2107.65,2108.44,2740.0
2024-09-26 15:45:00,2108.13,2109.2,2107.22,2109.2,2941.0,2108.13,2109.2,2107.22,2109.2,2941.0
2024-09-26 15:50:00,2109.04,2109.32,2105.3,2105.79,7180.0,2109.04,2109.32,2105.3,2105.79,7180.0
2024-09-26 15:55:00,2104.22,2104.22,2098.32,2099.0,9681.0,2104.22,2104.22,2098.32,2099.0,9681.0
2024-09-27 09:30:00,2100.21,2100.21,2078.35,2087.0,5225.0,2100.21,2100.21,2078.35,2087.0,5225.0
2024-09-27 09:35:00,2080.59,2089.14,2078.04,2089.14,1289.0,2080.59,2089.14,2078.04,2089.14,1289.0
2024-09-27 09:40:00,2082.49,2091.91,2082.49,2091.91,370.0,2082.49,2091.91,2082.49,2091.91,370.0
2024-09-27 09:45:00,2086.64,2091.15,2086.63,2086.89,646.0,2086.64,2091.15,2086.63,2086.89,646.0
2024-09-27 09:50:00,2089.88,2091.21,2081.51,2081.51,2114.0,2089.88,2091.21,2081.51,2081.51,2114.0
2024-09-27 09:55:00,2083.22,2083.25,2079.57,2080.23,800.0,2083.22,2083.25,2079.57,2080.23,800.0
2024-09-27 10:00:00,2078.71,2084.49,2077.76,2081.93,2359.0,2078.71,2084.49,2077.76,2081.93,2359.0
2024-09-27 10:05:00,2077.01,2077.01,2077.01,2077.01,200.0,2077.01,2077.01,2077.01,2077.01,200.0
2024-09-27 10:10:00,2080.08,2080.08,2080.08,2080.08,100.0,2080.08,2080.08,2080.08,2080.08,100.0
2024-09-27 10:15:00,2077.0,2077.0,2074.66,2074.66,602.0,2077.0,2077.0,2074.66,2074.66,602.0
2024-09-27 10:20:00,2078.53,2078.53,2073.14,2074.59,744.0,2078.53,2078.53,2073.14,2074.59,744.0
2024-09-27 10:25:00,2074.05,2074.99,2072.01,2072.22,2418.0,2074.05,2074.99,2072.01,2072.22,2418.0
2024-09-27 10:30:00,2070.84,2070.84,2066.07,2067.2,5225.0,2070.84,2070.84,2066.07,2067.2,5225.0
2024-09-27 10:35:00,2068.66,2069.87,2068.66,2069.87,694.0,2068.66,2069.87,2068.66,2069.87,694.0
2024-09-27 10:40:00,2074.6,2075.13,2072.15,2073.94,4119.0,2074.6,2075.13,2072.15,2073.94,4119.0
2024-09-27 10:45:00,2072.15,2072.15,2066.98,2069.39,2140.0,2072.15,2072.15,2066.98,2069.39,2140.0
2024-09-27 10:50:00,2068.24,2070.96,2068.24,2070.96,500.0,2068.24,2070.96,2068.24,2070.96,500.0
2024-09-27 10:55:00,2068.73,2071.07,2067.85,2070.0,2678.0,2068.73,2071.07,2067.85,2070.0,2678.0
2024-09-27 11:00:00,2070.05,2070.05,2064.81,2064.81,1275.0,2070.05,2070.05,2064.81,2064.81,1275.0
2024-09-27 11:05:00,2066.78,2067.33,2066.77,2067.33,200.0,2066.78,2067.33,2066.77,2067.33,200.0
2024-09-27 11:10:00,2067.0,2070.0,2066.1,2070.0,1868.0,2067.0,2070.0,2066.1,2070.0,1868.0
2024-09-27 11:15:00,2067.7,2070.0,2067.49,2067.51,707.0,2067.7,2070.0,2067.49,2067.51,707.0
2024-09-27 11:20:00,2065.28,2065.28,2065.28,2065.28,100.0,2065.28,2065.28,2065.28,2065.28,100.0
2024-09-27 11:25:00,2064.64,2064.65,2061.61,2064.13,1197.0,2064.64,2064.65,2061.61,2064.13,1197.0
2024-09-27 11:30:00,2063.52,2064.2,2061.5,2064.2,400.0,2063.52,2064.2,2061.5,2064.2,400.0
2024-09-27 11:35:00,2064.18,2065.76,2064.17,2064.18,400.0,2064.18,2065.76,2064.17,2064.18,400.0
2024-09-27 11:40:00,2065.52,2066.24,2062.13,2062.13,1801.0,2065.52,2066.24,2062.13,2062.13,1801.0
2024-09-27 11:45:00,2063.79,2066.4,2063.03,2065.67,723.0,2063.79,2066.4,2063.03,2065.67,723.0
2024-09-27 11:50:00,2064.93,2065.7,2063.71,2065.7,1000.0,2064.93,2065.7,2063.71,2065.7,1000.0
2024-09-27 11:55:00,2064.0,2064.88,2063.78,2063.78,2419.0,2064.0,2064.88,2063.78,2063.78,2419.0
2024-09-27 12:00:00,2063.78,2063.78,2063.78,2063.78,0.0,2063.78,2063.78,2063.78,2063.78,0.0
2024-09-27 12:05:00,2064.95,2064.96,2061.83,2062.12,792.0,2064.95,2064.96,2061.83,2062.12,792.0
2024-09-27 12:10:00,2060.0,2061.86,2060.0,2060.0,300.0,2060.0,2061.86,2060.0,2060.0,300.0
2024-09-27 12:15:00,2057.05,2059.25,2055.83,2055.83,700.0,2057.05,2059.25,2055.83,2055.83,700.0
2024-09-27 12:20:00,2055.52,2059.29,2055.52,2058.65,2281.0,2055.52,2059.29,2055.52,2058.65,2281.0
2024-09-27 12:25:00,2059.27,2062.5,2059.27,2062.02,2049.0,2059.27,2062.5,2059.27,2062.02,2049.0
2024-09-27 12:30:00,2061.99,2063.18,2061.99,2062.07,600.0,2061.99,2063.18,2061.99,2062.07,600.0
2024-09-27 12:35:00,2062.87,2064.56,2062.01,2064.55,1600.0,2062.87,2064.56,2062.01,2064.55,1600.0
2024-09-27 12:40:00,2062.93,2062.94,2062.93,2062.93,100.0,2062.93,2062.94,2062.93,2062.93,100.0
2024-09-27 12:45:00,2062.99,2066.26,2062.15,2066.26,1206.0,2062.99,2066.26,2062.15,2066.26,1206.0
2024-09-27 12:50:00,2066.26,2066.26,2066.26,2066.26,0.0,2066.26,2066.26,2066.26,2066.26,0.0
2024-09-27 12:55:00,2066.4,2066.59,2065.24,2065.24,1171.0,2066.4,2066.59,2065.24,2065.24,1171.0
2024-09-27 13:00:00,2065.24,2065.24,2065.24,2065.24,0.0,2065.24,2065.24,2065.24,2065.24,0.0
2024-09-27 13:05:00,2062.32,2063.3,2060.82,2062.24,650.0,2062.32,2063.3,2060.82,2062.24,650.0
2024-09-27 13:10:00,2058.98,2059.11,2058.89,2058.89,300.0,2058.98,2059.11,2058.89,2058.89,300.0
2024-09-27 13:15:00,2059.68,2060.19,2058.89,2058.89,500.0,2059.68,2060.19,2058.89,2058.89,500.0
2024-09-27 13:20:00,2059.73,2059.73,2057.85,2059.25,922.0,2059.73,2059.73,2057.85,2059.25,922.0
2024-09-27 13:25:00,2058.03,2062.16,2058.03,2062.16,2518.0,2058.03,2062.16,2058.03,2062.16,2518.0
2024-09-27 13:30:00,2063.17,2063.17,2061.26,2061.26,400.0,2063.17,2063.17,2061.26,2061.26,400.0
2024-09-27 13:35:00,2060.85,2062.72,2060.85,2062.33,300.0,2060.85,2062.72,2060.85,2062.33,300.0
2024-09-27 13:40:00,2060.84,2065.11,2060.84,2063.0,1459.0,2060.84,2065.11,2060.84,2063.0,1459.0
2024-09-27 13:45:00,2063.31,2064.31,2063.31,2064.31,200.0,2063.31,2064.31,2063.31,2064.31,200.0
2024-09-27 13:50:00,2066.61,2067.0,2065.01,2067.0,1200.0,2066.61,2067.0,2065.01,2067.0,1200.0
2024-09-27 13:55:00,2069.43,2070.83,2067.43,2069.64,1204.0,2069.43,2070.83,2067.43,2069.64,1204.0
2024-09-27 14:00:00,2070.87,2070.87,2069.81,2069.81,300.0,2070.87,2070.87,2069.81,2069.81,300.0
2024-09-27 14:05:00,2070.96,2070.96,2068.9,2068.91,300.0,2070.96,2070.96,2068.9,2068.91,300.0
2024-09-27 14:10:00,2067.71,2071.27,2065.66,2065.66,697.0,2067.71,2071.27,2065.66,2065.66,697.0
2024-09-27 14:15:00,2068.48,2068.48,2064.47,2064.47,200.0,2068.48,2068.48,2064.47,2064.47,200.0
2024-09-27 14:20:00,2064.55,2067.16,2064.55,2066.27,700.0,2064.55,2067.16,2064.55,2066.27,700.0
2024-09-27 14:25:00,2063.85,2064.62,2063.1,2064.62,500.0,2063.85,2064.62,2063.1,2064.62,500.0
2024-09-27 14:30:00,2062.0,2064.0,2062.0,2062.65,534.0,2062.0,2064.0,2062.0,2062.65,534.0
2024-09-27 14:35:00,2064.97,2064.97,2064.97,2064.97,200.0,2064.97,2064.97,2064.97,2064.97,200.0
2024-09-27 14:40:00,2063.29,2064.97,2063.29,2064.97,300.0,2063.29,2064.97,2063.29,2064.97,300.0
2024-09-27 14:45:00,2064.97,2064.97,2063.07,2063.07,600.0,2064.97,2064.97,2063.07,2063.07,600.0
2024-09-27 14:50:00,2063.41,2063.41,2062.71,2062.71,400.0,2063.41,2063.41,2062.71,2062.71,400.0
2024-09-27 14:55:00,2062.76,2066.67,2062.6,2066.13,1512.0,2062.76,2066.67,2062.6,2066.13,1512.0
2024-09-27 15:00:00,2065.19,2065.19,2064.05,2064.05,400.0,2065.19,2065.19,2064.05,2064.05,400.0
2024-09-27 15:05:00,2064.43,2064.43,2063.11,2064.41,1200.0,2064.43,2064.43,2063.11,2064.41,1200.0
2024-09-27 15:10:00,2067.13,2067.13,2066.44,2066.44,200.0,2067.13,2067.13,2066.44,2066.44,200.0
2024-09-27 15:15:00,2066.45,2066.47,2065.34,2065.34,300.0,2066.45,2066.47,2065.34,2065.34,300.0
2024-09-27 15:20:00,2067.14,2067.8,2066.35,2066.81,719.0,2067.14,2067.8,2066.35,2066.81,719.0
2024-09-27 15:25:00,2064.21,2065.66,2062.12,2064.18,2213.0,2064.21,2065.66,2062.12,2064.18,2213.0
2024-09-27 15:30:00,2063.35,2063.98,2063.34,2063.98,200.0,2063.35,2063.98,2063.34,2063.98,200.0
2024-09-27 15:35:00,2063.98,2064.12,2062.97,2064.08,2358.0,2063.98,2064.12,2062.97,2064.08,2358.0
2024-09-27 15:40:00,2062.61,2062.61,2061.05,2062.24,732.0,2062.61,2062.61,2061.05,2062.24,732.0
2024-09-27 15:45:00,2062.24,2062.24,2057.55,2059.99,2140.0,2062.24,2062.24,2057.55,2059.99,2140.0
2024-09-27 15:50:00,2058.24,2072.99,2058.24,2065.68,5732.0,2058.24,2072.99,2058.24,2065.68,5732.0
2024-09-27 15:55:00,2067.22,2067.8,2061.35,2061.35,7705.0,2067.22,2067.8,2061.35,2061.35,7705.0
2024-09-30 09:30:00,2055.3,2064.0,2045.34,2060.66,10606.0,2055.3,2064.0,2045.34,2060.66,10606.0
2024-09-30 09:35:00,2055.53,2059.47,2049.0,2049.0,1400.0,2055.53,2059.47,2049.0,2049.0,1400.0
2024-09-30 09:40:00,2053.01,2056.59,2049.3,2054.8,3200.0,2053.01,2056.59,2049.3,2054.8,3200.0
2024-09-30 09:45:00,2049.55,2052.4,2049.54,2052.39,300.0,2049.55,2052.4,2049.54,2052.39,300.0
2024-09-30 09:50:00,2054.45,2054.45,2049.69,2049.7,500.0,2054.45,2054.45,2049.69,2049.7,500.0
2024-09-30 09:55:00,2049.24,2049.24,2041.53,2042.05,1232.0,2049.24,2049.24,2041.53,2042.05,1232.0
2024-09-30 10:00:00,2045.7,2048.05,2041.3,2043.0,3175.0,2045.7,2048.05,2041.3,2043.0,3175.0
2024-09-30 10:05:00,2043.73,2043.73,2040.51,2043.7,1200.0,2043.73,2043.73,2040.51,2043.7,1200.0
2024-09-30 10:10:00,2043.71,2046.72,2041.69,2044.67,1100.0,2043.71,2046.72,2041.69,2044.67,1100.0
2024-09-30 10:15:00,2042.5,2042.5,2030.33,2036.02,3744.0,2042.5,2042.5,2030.33,2036.02,3744.0
2024-09-30 10:20:00,2036.96,2037.14,2030.25,2031.84,4904.0,2036.96,2037.14,2030.25,2031.84,4904.0
2024-09-30 10:25:00,2031.62,2037.01,2030.44,2035.41,1596.0,2031.62,2037.01,2030.44,2035.41,1596.0
2024-09-30 10:30:00,2040.71,2044.49,2039.17,2044.49,3225.0,2040.71,2044.49,2039.17,2044.49,3225.0
2024-09-30 10:35:00,2046.0,2047.8,2045.34,2045.38,900.0,2046.0,2047.8,2045.34,2045.38,900.0
2024-09-30 10:40:00,2045.38,2045.38,2045.38,2045.38,0.0,2045.38,2045.38,2045.38,2045.38,0.0
2024-09-30 10:45:00,2047.6,2047.6,2040.74,2041.28,2222.0,2047.6,2047.6,2040.74,2041.28,2222.0
2024-09-30 10:50:00,2041.28,2042.92,2040.76,2040.77,700.0,2041.28,2042.92,2040.76,2040.77,700.0
2024-09-30 10:55:00,2040.5,2040.5,2036.72,2036.73,377.0,2040.5,2040.5,2036.72,2036.73,377.0
2024-09-30 11:00:00,2037.71,2038.49,2035.45,2036.52,2328.0,2037.71,2038.49,2035.45,2036.52,2328.0
2024-09-30 11:05:00,2040.1,2040.32,2034.13,2036.22,2909.0,2040.1,2040.32,2034.13,2036.22,2909.0
2024-09-30 11:10:00,2033.96,2034.0,2030.83,2032.43,7941.0,2033.96,2034.0,2030.83,2032.43,7941.0
2024-09-30 11:15:00,2033.38,2035.43,2031.37,2031.44,6679.0,2033.38,2035.43,2031.37,2031.44,6679.0
2024-09-30 11:20:00,2032.42,2033.31,2032.01,2032.99,3495.0,2032.42,2033.31,2032.01,2032.99,3495.0
2024-09-30 11:25:00,2033.0,2039.25,2032.5,2039.25,2290.0,2033.0,2039.25,2032.5,2039.25,2290.0
2024-09-30 11:30:00,2040.0,2046.13,2039.71,2040.34,2352.0,2040.0,2046.13,2039.71,2040.34,2352.0
2024-09-30 11:35:00,2040.37,2042.13,2039.09,2039.14,2538.0,2040.37,2042.13,2039.09,2039.14,2538.0
2024-09-30 11:40:00,2039.15,2042.88,2038.02,2042.87,2928.0,2039.15,2042.88,2038.02,2042.87,2928.0
2024-09-30 11:45:00,2044.51,2054.64,2044.51,2054.14,2124.0,2044.51,2054.64,2044.51,2054.14,2124.0
2024-09-30 11:50:00,2051.35,2051.35,2049.3,2050.03,500.0,2051.35,2051.35,2049.3,2050.03,500.0
2024-09-30 11:55:00,2049.03,2049.03,2049.03,2049.03,500.0,2049.03,2049.03,2049.03,2049.03,500.0
2024-09-30 12:00:00,2050.0,2055.34,2050.0,2055.34,1346.0,2050.0,2055.34,2050.0,2055.34,1346.0
2024-09-30 12:05:00,2059.04,2062.68,2059.04,2062.68,300.0,2059.04,2062.68,2059.04,2062.68,300.0
2024-09-30 12:10:00,2060.01,2061.19,2059.01,2059.43,901.0,2060.01,2061.19,2059.01,2059.43,901.0
2024-09-30 12:15:00,2062.12,2064.87,2062.11,2064.87,266.0,2062.12,2064.87,2062.11,2064.87,266.0
2024-09-30 12:20:00,2063.25,2063.25,2058.82,2058.82,3106.0,2063.25,2063.25,2058.82,2058.82,3106.0
2024-09-30 12:25:00,2061.0,2061.0,2058.75,2058.75,200.0,2061.0,2061.0,2058.75,2058.75,200.0
2024-09-30 12:30:00,2057.73,2057.73,2051.04,2051.05,1000.0,2057.73,2057.73,2051.04,2051.05,1000.0
2024-09-30 12:35:00,2051.81,2054.18,2051.8,2054.18,700.0,2051.81,2054.18,2051.8,2054.18,700.0
2024-09-30 12:40:00,2053.48,2053.48,2052.93,2052.93,600.0,2053.48,2053.48,2052.93,2052.93,600.0
2024-09-30 12:45:00,2053.93,2053.93,2052.66,2053.22,300.0,2053.93,2053.93,2052.66,2053.22,300.0
2024-09-30 12:50:00,2056.23,2056.23,2056.19,2056.19,352.0,2056.23,2056.23,2056.19,2056.19,352.0
2024-09-30 12:55:00,2056.19,2056.19,2056.19,2056.19,0.0,2056.19,2056.19,2056.19,2056.19,0.0
2024-09-30 13:00:00,2055.08,2055.08,2055.07,2055.08,100.0,2055.08,2055.08,2055.07,2055.08,100.0
2024-09-30 13:05:00,2057.0,2057.0,2056.62,2056.63,212.0,2057.0,2057.0,2056.62,2056.63,212.0
2024-09-30 13:10:00,2058.9,2058.9,2055.0,2055.0,1340.0,2058.9,2058.9,2055.0,2055.0,1340.0
2024-09-30 13:15:00,2054.76,2057.8,2054.75,2056.43,600.0,2054.76,2057.8,2054.75,2056.43,600.0
2024-09-30 13:20:00,2057.64,2057.64,2057.64,2057.64,100.0,2057.64,2057.64,2057.64,2057.64,100.0
2024-09-30 13:25:00,2058.25,2058.25,2058.25,2058.25,100.0,2058.25,2058.25,2058.25,2058.25,100.0
2024-09-30 13:30:00,2057.5,2057.5,2054.69,2054.69,200.0,2057.5,2057.5,2054.69,2054.69,200.0
2024-09-30 13:35:00,2053.62,2053.62,2053.47,2053.47,300.0,2053.62,2053.62,2053.47,2053.47,300.0
2024-09-30 13:40:00,2051.54,2051.54,2051.54,2051.54,100.0,2051.54,2051.54,2051.54,2051.54,100.0
2024-09-30 13:45:00,2051.54,2051.54,2051.54,2051.54,0.0,2051.54,2051.54,2051.54,2051.54,0.0
2024-09-30 13:50:00,2054.4,2055.72,2054.4,2055.72,525.0,2054.4,2055.72,2054.4,2055.72,525.0
2024-09-30 13:55:00,2055.72,2055.72,2055.72,2055.72,0.0,2055.72,2055.72,2055.72,2055.72,0.0
2024-09-30 14:00:00,2055.72,2055.72,2055.72,2055.72,0.0,2055.72,2055.72,2055.72,2055.72,0.0
2024-09-30 14:05:00,2055.94,2055.94,2054.28,2054.28,1019.0,2055.94,2055.94,2054.28,2054.28,1019.0
2024-09-30 14:10:00,2051.48,2051.48,2051.48,2051.48,300.0,2051.48,2051.48,2051.48,2051.48,300.0
2024-09-30 14:15:00,2046.49,2046.49,2045.4,2045.4,200.0,2046.49,2046.49,2045.4,2045.4,200.0
2024-09-30 14:20:00,2039.64,2039.97,2038.0,2039.97,574.0,2039.64,2039.97,2038.0,2039.97,574.0
2024-09-30 14:25:00,2038.43,2041.95,2036.52,2037.92,1700.0,2038.43,2041.95,2036.52,2037.92,1700.0
2024-09-30 14:30:00,2036.78,2040.41,2035.78,2040.35,1831.0,2036.78,2040.41,2035.78,2040.35,1831.0
2024-09-30 14:35:00,2044.28,2048.27,2043.28,2047.63,1637.0,2044.28,2048.27,2043.28,2047.63,1637.0
2024-09-30 14:40:00,2043.43,2045.95,2043.28,2043.52,800.0,2043.43,2045.95,2043.28,2043.52,800.0
2024-09-30 14:45:00,2045.25,2045.25,2041.22,2041.22,1125.0,2045.25,2045.25,2041.22,2041.22,1125.0
2024-09-30 14:50:00,2041.36,2041.62,2038.15,2038.15,2303.0,2041.36,2041.62,2038.15,2038.15,2303.0
2024-09-30 14:55:00,2040.95,2040.95,2037.59,2037.59,500.0,2040.95,2040.95,2037.59,2037.59,500.0
2024-09-30 15:00:00,2034.06,2040.2,2034.06,2040.2,2907.0,2034.06,2040.2,2034.06,2040.2,2907.0
2024-09-30 15:05:00,2038.05,2040.2,2036.57,2036.57,2120.0,2038.05,2040.2,2036.57,2036.57,2120.0
2024-09-30 15:10:00,2036.02,2042.67,2036.02,2040.69,2130.0,2036.02,2042.67,2036.02,2040.69,2130.0
2024-09-30 15:15:00,2041.06,2041.72,2039.77,2041.72,800.0,2041.06,2041.72,2039.77,2041.72,800.0
2024-09-30 15:20:00,2039.75,2039.84,2039.75,2039.84,300.0,2039.75,2039.84,2039.75,2039.84,300.0
2024-09-30 15:25:00,2041.92,2042.95,2041.36,2042.03,1180.0,2041.92,2042.95,2041.36,2042.03,1180.0
2024-09-30 15:30:00,2042.03,2042.92,2041.02,2041.02,927.0,2042.03,2042.92,2041.02,2041.02,927.0
2024-09-30 15:35:00,2042.15,2042.62,2041.14,2042.62,300.0,2042.15,2042.62,2041.14,2042.62,300.0
2024-09-30 15:40:00,2042.15,2046.97,2042.15,2046.97,2838.0,2042.15,2046.97,2042.15,2046.97,2838.0
2024-09-30 15:45:00,2045.84,2047.97,2045.76,2047.97,585.0,2045.84,2047.97,2045.76,2047.97,585.0
2024-09-30 15:50:00,2050.86,2060.32,2050.01,2060.24,4899.0,2050.86,2060.32,2050.01,2060.24,4899.0
2024-09-30 15:55:00,2050.31,2057.32,2048.23,2048.23,10212.0,2050.31,2057.32,2048.23,2048.23,10212.0
2024-10-01 09:30:00,2060.0,2061.77,2049.2,2058.92,4429.0,2060.0,2061.77,2049.2,2058.92,4429.0
2024-10-01 09:35:00,2054.47,2057.86,2044.89,2050.99,1428.0,2054.47,2057.86,2044.89,2050.99,1428.0
2024-10-01 09:40:00,2050.72,2050.72,2050.09,2050.09,200.0,2050.72,2050.72,2050.09,2050.09,200.0
2024-10-01 09:45:00,2045.0,2054.24,2045.0,2049.41,400.0,2045.0,2054.24,2045.0,2049.41,400.0
2024-10-01 09:50:00,2049.41,2049.41,2049.41,2049.41,0.0,2049.41,2049.41,2049.41,2049.41,0.0
2024-10-01 09:55:00,2039.64,2051.72,2039.64,2050.89,6920.0,2039.64,2051.72,2039.64,2050.89,6920.0
2024-10-01 10:00:00,2050.69,2055.74,2049.22,2055.74,1592.0,2050.69,2055.74,2049.22,2055.74,1592.0
2024-10-01 10:05:00,2051.29,2051.29,2045.0,2045.0,400.0,2051.29,2051.29,2045.0,2045.0,400.0
2024-10-01 10:10:00,2043.57,2045.55,2043.56,2045.55,500.0,2043.57,2045.55,2043.56,2045.55,500.0
2024-10-01 10:15:00,2040.99,2044.66,2037.93,2041.57,1403.0,2040.99,2044.66,2037.93,2041.57,1403.0
2024-10-01 10:20:00,2044.58,2046.89,2043.88,2043.88,500.0,2044.58,2046.89,2043.88,2043.88,500.0
2024-10-01 10:25:00,2041.88,2041.88,2035.67,2041.28,718.0,2041.88,2041.88,2035.67,2041.28,718.0
2024-10-01 10:30:00,2038.36,2045.76,2038.36,2045.76,1456.0,2038.36,2045.76,2038.36,2045.76,1456.0
2024-10-01 10:35:00,2041.91,2043.26,2041.91,2043.26,300.0,2041.91,2043.26,2041.91,2043.26,300.0
2024-10-01 10:40:00,2046.18,2047.68,2043.57,2047.68,2904.0,2046.18,2047.68,2043.57,2047.68,2904.0
2024-10-01 10:45:00,2044.26,2046.51,2044.0,2046.51,650.0,2044.26,2046.51,2044.0,2046.51,650.0
2024-10-01 10:50:00,2042.79,2044.64,2042.58,2042.58,618.0,2042.79,2044.64,2042.58,2042.58,618.0
2024-10-01 10:55:00,2040.84,2043.18,2038.32,2040.97,2037.0,2040.84,2043.18,2038.32,2040.97,2037.0
2024-10-01 11:00:00,2040.72,2042.4,2040.72,2042.37,3481.0,2040.72,2042.4,2040.72,2042.37,3481.0
2024-10-01 11:05:00,2039.9,2040.34,2036.1,2038.07,600.0,2039.9,2040.34,2036.1,2038.07,600.0
2024-10-01 11:10:00,2040.21,2041.45,2038.96,2041.4,400.0,2040.21,2041.45,2038.96,2041.4,400.0
2024-10-01 11:15:00,2042.7,2042.7,2039.0,2039.83,420.0,2042.7,2042.7,2039.0,2039.83,420.0
2024-10-01 11:20:00,2042.79,2043.26,2040.5,2040.5,800.0,2042.79,2043.26,2040.5,2040.5,800.0
2024-10-01 11:25:00,2041.0,2046.5,2041.0,2046.5,2611.0,2041.0,2046.5,2041.0,2046.5,2611.0
2024-10-01 11:30:00,2047.59,2050.0,2046.02,2050.0,2282.0,2047.59,2050.0,2046.02,2050.0,2282.0
2024-10-01 11:35:00,2048.96,2052.06,2048.96,2051.34,864.0,2048.96,2052.06,2048.96,2051.34,864.0
2024-10-01 11:40:00,2051.34,2051.68,2051.34,2051.68,700.0,2051.34,2051.68,2051.34,2051.68,700.0
2024-10-01 11:45:00,2048.0,2050.0,2048.0,2049.79,750.0,2048.0,2050.0,2048.0,2049.79,750.0
2024-10-01 11:50:00,2049.89,2052.89,2049.67,2049.68,2678.0,2049.89,2052.89,2049.67,2049.68,2678.0
2024-10-01 11:55:00,2047.96,2049.94,2044.95,2049.84,2841.0,2047.96,2049.94,2044.95,2049.84,2841.0
2024-10-01 12:00:00,2047.99,2052.15,2047.99,2052.14,1737.0,2047.99,2052.15,2047.99,2052.14,1737.0
2024-10-01 12:05:00,2052.36,2052.51,2052.1,2052.51,300.0,2052.36,2052.51,2052.1,2052.51,300.0
2024-10-01 12:10:00,2052.51,2052.71,2052.5,2052.5,620.0,2052.51,2052.71,2052.5,2052.5,620.0
2024-10-01 12:15:00,2051.5,2051.5,2050.0,2050.6,1553.0,2051.5,2051.5,2050.0,2050.6,1553.0
2024-10-01 12:20:00,2048.89,2048.89,2048.89,2048.89,100.0,2048.89,2048.89,2048.89,2048.89,100.0
2024-10-01 12:25:00,2048.38,2049.27,2048.38,2049.27,200.0,2048.38,2049.27,2048.38,2049.27,200.0
2024-10-01 12:30:00,2047.03,2048.71,2045.14,2046.31,2688.0,2047.03,2048.71,2045.14,2046.31,2688.0
2024-10-01 12:35:00,2048.76,2049.37,2045.96,2046.7,1639.0,2048.76,2049.37,2045.96,2046.7,1639.0
2024-10-01 12:40:00,2048.04,2048.51,2048.04,2048.51,200.0,2048.04,2048.51,2048.04,2048.51,200.0
2024-10-01 12:45:00,2043.47,2043.47,2042.84,2042.84,200.0,2043.47,2043.47,2042.84,2042.84,200.0
2024-10-01 12:50:00,2044.23,2047.78,2043.06,2046.74,4240.0,2044.23,2047.78,2043.06,2046.74,4240.0
2024-10-01 12:55:00,2046.38,2047.0,2043.77,2046.17,2200.0,2046.38,2047.0,2043.77,2046.17,2200.0
2024-10-01 13:00:00,2046.28,2046.41,2046.27,2046.41,200.0,2046.28,2046.41,2046.27,2046.41,200.0
2024-10-01 13:05:00,2043.74,2047.39,2040.84,2040.84,507.0,2043.74,2047.39,2040.84,2040.84,507.0
2024-10-01 13:10:00,2040.83,2040.83,2039.33,2039.33,200.0,2040.83,2040.83,2039.33,2039.33,200.0
2024-10-01 13:15:00,2038.0,2038.0,2035.25,2035.25,950.0,2038.0,2038.0,2035.25,2035.25,950.0
2024-10-01 13:20:00,2037.51,2037.51,2034.3,2034.3,426.0,2037.51,2037.51,2034.3,2034.3,426.0
2024-10-01 13:25:00,2035.11,2036.91,2034.21,2035.23,826.0,2035.11,2036.91,2034.21,2035.23,826.0
2024-10-01 13:30:00,2034.75,2037.91,2034.2,2036.19,795.0,2034.75,2037.91,2034.2,2036.19,795.0
2024-10-01 13:35:00,2036.57,2036.77,2033.24,2035.82,600.0,2036.57,2036.77,2033.24,2035.82,600.0
2024-10-01 13:40:00,2034.72,2036.52,2034.72,2036.52,200.0,2034.72,2036.52,2034.72,2036.52,200.0
2024-10-01 13:45:00,2034.91,2036.52,2034.91,2036.52,200.0,2034.91,2036.52,2034.91,2036.52,200.0
2024-10-01 13:50:00,2034.72,2041.68,2034.72,2041.68,800.0,2034.72,2041.68,2034.72,2041.68,800.0
2024-10-01 13:55:00,2042.65,2046.29,2042.65,2046.29,200.0,2042.65,2046.29,2042.65,2046.29,200.0
2024-10-01 14:00:00,2046.05,2047.68,2046.0,2046.51,3200.0,2046.05,2047.68,2046.0,2046.51,3200.0
2024-10-01 14:05:00,2047.37,2047.37,2045.21,2046.0,1700.0,2047.37,2047.37,2045.21,2046.0,1700.0
2024-10-01 14:10:00,2046.92,2047.42,2045.0,2045.23,1786.0,2046.92,2047.42,2045.0,2045.23,1786.0
2024-10-01 14:15:00,2046.07,2047.27,2046.0,2047.27,1404.0,2046.07,2047.27,2046.0,2047.27,1404.0
2024-10-01 14:20:00,2047.27,2047.94,2046.03,2046.04,7488.0,2047.27,2047.94,2046.03,2046.04,7488.0
2024-10-01 14:25:00,2046.77,2047.77,2046.0,2047.4,1440.0,2046.77,2047.77,2046.0,2047.4,1440.0
2024-10-01 14:30:00,2050.0,2051.25,2050.0,2051.25,900.0,2050.0,2051.25,2050.0,2051.25,900.0
2024-10-01 14:35:00,2051.26,2051.26,2046.7,2046.7,903.0,2051.26,2051.26,2046.7,2046.7,903.0
2024-10-01 14:40:00,2047.87,2047.88,2046.11,2046.11,498.0,2047.87,2047.88,2046.11,2046.11,498.0
2024-10-01 14:45:00,2048.01,2050.26,2048.01,2050.04,400.0,2048.01,2050.26,2048.01,2050.04,400.0
2024-10-01 14:50:00,2046.34,2048.02,2046.34,2048.02,200.0,2046.34,2048.02,2046.34,2048.02,200.0
2024-10-01 14:55:00,2048.64,2048.64,2047.53,2047.53,1210.0,2048.64,2048.64,2047.53,2047.53,1210.0
2024-10-01 15:00:00,2047.54,2049.81,2046.29,2046.89,1100.0,2047.54,2049.81,2046.29,2046.89,1100.0
2024-10-01 15:05:00,2046.89,2051.22,2046.89,2051.22,1131.0,2046.89,2051.22,2046.89,2051.22,1131.0
2024-10-01 15:10:00,2050.28,2051.64,2050.07,2051.11,1200.0,2050.28,2051.64,2050.07,2051.11,1200.0
2024-10-01 15:15:00,2051.89,2052.05,2047.3,2047.3,1744.0,2051.89,2052.05,2047.3,2047.3,1744.0
2024-10-01 15:20:00,2051.22,2051.71,2050.33,2050.88,500.0,2051.22,2051.71,2050.33,2050.88,500.0
2024-10-01 15:25:00,2051.47,2051.92,2050.43,2051.79,843.0,2051.47,2051.92,2050.43,2051.79,843.0
2024-10-01 15:30:00,2051.07,2052.06,2051.0,2051.08,1100.0,2051.07,2052.06,2051.0,2051.08,1100.0
2024-10-01 15:35:00,2050.24,2051.34,2048.96,2051.34,1671.0,2050.24,2051.34,2048.96,2051.34,1671.0
2024-10-01 15:40:00,2051.66,2052.14,2049.91,2049.91,586.0,2051.66,2052.14,2049.91,2049.91,586.0
2024-10-01 15:45:00,2051.38,2052.5,2050.0,2052.34,1354.0,2051.38,2052.5,2050.0,2052.34,1354.0
2024-10-01 15:50:00,2052.84,2059.95,2052.21,2059.91,4193.0,2052.84,2059.95,2052.21,2059.91,4193.0
2024-10-01 15:55:00,2057.95,2067.72,2057.95,2067.63,7877.0,2057.95,2067.72,2057.95,2067.63,7877.0
2024-10-02 09:30:00,1993.22,2015.42,1979.04,1982.3,17817.0,1993.22,2015.42,1979.04,1982.3,17817.0
2024-10-02 09:35:00,1982.66,1982.66,1952.42,1977.08,9949.0,1982.66,1982.66,1952.42,1977.08,9949.0
2024-10-02 09:40:00,1977.08,1983.53,1970.0,1970.0,4201.0,1977.08,1983.53,1970.0,1970.0,4201.0
2024-10-02 09:45:00,1971.72,1984.75,1971.72,1980.0,3252.0,1971.72,1984.75,1971.72,1980.0,3252.0
2024-10-02 09:50:00,1977.03,1977.38,1969.76,1969.76,5735.0,1977.03,1977.38,1969.76,1969.76,5735.0
2024-10-02 09:55:00,1970.0,1970.35,1963.0,1969.12,3871.0,1970.0,1970.35,1963.0,1969.12,3871.0
2024-10-02 10:00:00,1968.49,1971.61,1964.8,1966.6,1596.0,1968.49,1971.61,1964.8,1966.6,1596.0
2024-10-02 10:05:00,1966.0,1973.74,1966.0,1973.74,1663.0,1966.0,1973.74,1966.0,1973.74,1663.0
2024-10-02 10:10:00,1973.91,1977.0,1970.57,1973.22,1617.0,1973.91,1977.0,1970.57,1973.22,1617.0
2024-10-02 10:15:00,1970.0,1970.47,1967.72,1969.28,970.0,1970.0,1970.47,1967.72,1969.28,970.0
2024-10-02 10:20:00,1970.9,1972.76,1965.01,1966.36,3500.0,1970.9,1972.76,1965.01,1966.36,3500.0
2024-10-02 10:25:00,1966.36,1975.0,1965.99,1973.38,2008.0,1966.36,1975.0,1965.99,1973.38,2008.0
2024-10-02 10:30:00,1973.78,1976.5,1973.0,1973.5,1246.0,1973.78,1976.5,1973.0,1973.5,1246.0
2024-10-02 10:35:00,1973.8,1973.8,1970.01,1970.01,1460.0,1973.8,1973.8,1970.01,1970.01,1460.0
2024-10-02 10:40:00,1970.44,1970.44,1960.0,1960.0,3793.0,1970.44,1970.44,1960.0,1960.0,3793.0
2024-10-02 10:45:00,1961.15,1967.48,1957.57,1957.57,1185.0,1961.15,1967.48,1957.57,1957.57,1185.0
2024-10-02 10:50:00,1961.59,1961.7,1956.36,1957.5,1450.0,1961.59,1961.7,1956.36,1957.5,1450.0
2024-10-02 10:55:00,1958.13,1958.13,1955.01,1957.87,1120.0,1958.13,1958.13,1955.01,1957.87,1120.0
2024-10-02 11:00:00,1956.32,1966.98,1956.31,1966.97,2847.0,1956.32,1966.98,1956.31,1966.97,2847.0
2024-10-02 11:05:00,1964.01,1971.41,1963.77,1971.22,1400.0,1964.01,1971.41,1963.77,1971.22,1400.0
2024-10-02 11:10:00,1974.93,1979.26,1974.93,1977.73,4000.0,1974.93,1979.26,1974.93,1977.73,4000.0
2024-10-02 11:15:00,1976.49,1979.0,1973.0,1975.46,1050.0,1976.49,1979.0,1973.0,1975.46,1050.0
2024-10-02 11:20:00,1974.51,1976.54,1970.78,1970.78,2980.0,1974.51,1976.54,1970.78,1970.78,2980.0
2024-10-02 11:25:00,1969.85,1972.83,1969.85,1972.83,415.0,1969.85,1972.83,1969.85,1972.83,415.0
2024-10-02 11:30:00,1972.83,1980.04,1972.0,1977.26,913.0,1972.83,1980.04,1972.0,1977.26,913.0
2024-10-02 11:35:00,1979.46,1979.46,1979.46,1979.46,264.0,1979.46,1979.46,1979.46,1979.46,264.0
2024-10-02 11:40:00,1980.0,1980.52,1978.3,1978.3,467.0,1980.0,1980.52,1978.3,1978.3,467.0
2024-10-02 11:45:00,1978.31,1982.11,1978.31,1980.7,1248.0,1978.31,1982.11,1978.31,1980.7,1248.0
2024-10-02 11:50:00,1984.47,1984.47,1982.25,1982.94,725.0,1984.47,1984.47,1982.25,1982.94,725.0
2024-10-02 11:55:00,1981.84,1985.75,1980.49,1985.75,4166.0,1981.84,1985.75,1980.49,1985.75,4166.0
2024-10-02 12:00:00,1985.03,1990.0,1985.03,1990.0,356.0,1985.03,1990.0,1985.03,1990.0,356.0
2024-10-02 12:05:00,1993.0,1993.16,1987.74,1987.74,1250.0,1993.0,1993.16,1987.74,1987.74,1250.0
2024-10-02 12:10:00,1988.81,1988.81,1985.0,1987.99,600.0,1988.81,1988.81,1985.0,1987.99,600.0
2024-10-02 12:15:00,1984.91,1988.0,1984.91,1988.0,200.0,1984.91,1988.0,1984.91,1988.0,200.0
2024-10-02 12:20:00,1988.0,1988.0,1988.0,1988.0,0.0,1988.0,1988.0,1988.0,1988.0,0.0
2024-10-02 12:25:00,1988.0,1988.0,1988.0,1988.0,0.0,1988.0,1988.0,1988.0,1988.0,0.0
2024-10-02 12:30:00,1989.59,1989.6,1987.88,1987.88,570.0,1989.59,1989.6,1987.88,1987.88,570.0
2024-10-02 12:35:00,1990.87,1990.87,1990.0,1990.87,320.0,1990.87,1990.87,1990.0,1990.87,320.0
2024-10-02 12:40:00,1988.99,1988.99,1988.73,1988.73,900.0,1988.99,1988.99,1988.73,1988.73,900.0
2024-10-02 12:45:00,1986.88,1986.88,1985.48,1985.48,314.0,1986.88,1986.88,1985.48,1985.48,314.0
2024-10-02 12:50:00,1985.0,1987.0,1984.99,1985.49,900.0,1985.0,1987.0,1984.99,1985.49,900.0
2024-10-02 12:55:00,1986.44,1986.88,1984.13,1985.5,1829.0,1986.44,1986.88,1984.13,1985.5,1829.0
2024-10-02 13:00:00,1987.01,1988.45,1987.01,1987.91,300.0,1987.01,1988.45,1987.01,1987.91,300.0
2024-10-02 13:05:00,1986.68,1986.69,1986.68,1986.68,100.0,1986.68,1986.69,1986.68,1986.68,100.0
2024-10-02 13:10:00,1988.17,1988.88,1988.16,1988.88,200.0,1988.17,1988.88,1988.16,1988.88,200.0
2024-10-02 13:15:00,1987.89,1989.7,1986.0,1986.0,598.0,1987.89,1989.7,1986.0,1986.0,598.0
2024-10-02 13:20:00,1985.64,1988.57,1980.27,1980.67,8424.0,1985.64,1988.57,1980.27,1980.67,8424.0
2024-10-02 13:25:00,1977.31,1980.33,1975.26,1976.89,700.0,1977.31,1980.33,1975.26,1976.89,700.0
2024-10-02 13:30:00,1975.0,1975.0,1973.53,1973.62,987.0,1975.0,1975.0,1973.53,1973.62,987.0
2024-10-02 13:35:00,1975.19,1975.8,1975.19,1975.8,400.0,1975.19,1975.8,1975.19,1975.8,400.0
2024-10-02 13:40:00,1976.0,1976.0,1976.0,1976.0,100.0,1976.0,1976.0,1976.0,1976.0,100.0
2024-10-02 13:45:00,1976.38,1978.0,1976.38,1976.47,500.0,1976.38,1978.0,1976.38,1976.47,500.0
2024-10-02 13:50:00,1978.81,1978.81,1976.86,1976.87,700.0,1978.81,1978.81,1976.86,1976.87,700.0
2024-10-02 13:55:00,1976.87,1976.87,1974.9,1975.2,900.0,1976.87,1976.87,1974.9,1975.2,900.0
2024-10-02 14:00:00,1973.03,1975.6,1973.03,1973.54,500.0,1973.03,1975.6,1973.03,1973.54,500.0
2024-10-02 14:05:00,1975.66,1976.22,1974.2,1976.21,854.0,1975.66,1976.22,1974.2,1976.21,854.0
2024-10-02 14:10:00,1972.91,1972.91,1971.72,1971.72,299.0,1972.91,1972.91,1971.72,1971.72,299.0
2024-10-02 14:15:00,1972.5,1972.77,1971.21,1971.21,425.0,1972.5,1972.77,1971.21,1971.21,425.0
2024-10-02 14:20:00,1974.53,1975.0,1973.48,1973.48,2246.0,1974.53,1975.0,1973.48,1973.48,2246.0
2024-10-02 14:25:00,1973.86,1973.86,1968.0,1968.0,747.0,1973.86,1973.86,1968.0,1968.0,747.0
2024-10-02 14:30:00,1970.86,1970.86,1965.41,1965.52,1400.0,1970.86,1970.86,1965.41,1965.52,1400.0
2024-10-02 14:35:00,1966.58,1968.44,1964.25,1965.97,1282.0,1966.58,1968.44,1964.25,1965.97,1282.0
2024-10-02 14:40:00,1963.04,1968.18,1963.03,1968.18,800.0,1963.04,1968.18,1963.03,1968.18,800.0
2024-10-02 14:45:00,1968.18,1968.18,1965.0,1965.44,3337.0,1968.18,1968.18,1965.0,1965.44,3337.0
2024-10-02 14:50:00,1965.78,1966.35,1965.78,1966.12,869.0,1965.78,1966.35,1965.78,1966.12,869.0
2024-10-02 14:55:00,1967.68,1970.22,1967.68,1970.22,911.0,1967.68,1970.22,1967.68,1970.22,911.0
2024-10-02 15:00:00,1970.15,1972.37,1969.84,1972.37,1332.0,1970.15,1972.37,1969.84,1972.37,1332.0
2024-10-02 15:05:00,1970.8,1973.36,1968.45,1972.33,1744.0,1970.8,1973.36,1968.45,1972.33,1744.0
2024-10-02 15:10:00,1972.75,1973.47,1972.4,1972.4,711.0,1972.75,1973.47,1972.4,1972.4,711.0
2024-10-02 15:15:00,1972.24,1973.09,1970.0,1970.0,1532.0,1972.24,1973.09,1970.0,1970.0,1532.0
2024-10-02 15:20:00,1969.35,1970.92,1969.35,1970.67,850.0,1969.35,1970.92,1969.35,1970.67,850.0
2024-10-02 15:25:00,1970.92,1970.92,1967.27,1967.27,1276.0,1970.92,1970.92,1967.27,1967.27,1276.0
2024-10-02 15:30:00,1967.82,1969.16,1967.65,1969.16,800.0,1967.82,1969.16,1967.65,1969.16,800.0
2024-10-02 15:35:00,1969.99,1972.07,1967.84,1967.84,3923.0,1969.99,1972.07,1967.84,1967.84,3923.0
2024-10-02 15:40:00,1967.83,1968.64,1967.36,1967.56,1118.0,1967.83,1968.64,1967.36,1967.56,1118.0
2024-10-02 15:45:00,1966.02,1967.5,1963.54,1963.54,2480.0,1966.02,1967.5,1963.54,1963.54,2480.0
2024-10-02 15:50:00,1962.4,1974.91,1962.4,1974.85,6447.0,1962.4,1974.91,1962.4,1974.85,6447.0
2024-10-02 15:55:00,1974.13,1974.14,1968.79,1969.34,13782.0,1974.13,1974.14,1968.79,1969.34,13782.0
2024-10-03 09:30:00,1956.65,1964.74,1950.43,1963.01,6234.0,1956.65,1964.74,1950.43,1963.01,6234.0
2024-10-03 09:35:00,1960.46,1960.46,1960.26,1960.26,200.0,1960.46,1960.46,1960.26,1960.26,200.0
2024-10-03 09:40:00,1961.46,1961.46,1961.46,1961.46,367.0,1961.46,1961.46,1961.46,1961.46,367.0
2024-10-03 09:45:00,1958.28,1962.3,1957.91,1961.67,2800.0,1958.28,1962.3,1957.91,1961.67,2800.0
2024-10-03 09:50:00,1959.46,1961.63,1959.46,1961.25,1267.0,1959.46,1961.63,1959.46,1961.25,1267.0
2024-10-03 09:55:00,1961.25,1964.11,1960.1,1962.49,7062.0,1961.25,1964.11,1960.1,1962.49,7062.0
2024-10-03 10:00:00,1964.13,1970.01,1957.82,1961.92,4361.0,1964.13,1970.01,1957.82,1961.92,4361.0
2024-10-03 10:05:00,1961.92,1961.92,1961.92,1961.92,0.0,1961.92,1961.92,1961.92,1961.92,0.0
2024-10-03 10:10:00,1966.3,1966.3,1954.05,1954.37,1836.0,1966.3,1966.3,1954.05,1954.37,1836.0
2024-10-03 10:15:00,1957.55,1959.82,1956.49,1957.54,3528.0,1957.55,1959.82,1956.49,1957.54,3528.0
2024-10-03 10:20:00,1955.68,1956.91,1942.32,1946.07,6047.0,1955.68,1956.91,1942.32,1946.07,6047.0
2024-10-03 10:25:00,1954.97,1954.97,1954.96,1954.97,100.0,1954.97,1954.97,1954.96,1954.97,100.0
2024-10-03 10:30:00,1953.15,1956.22,1952.74,1956.22,820.0,1953.15,1956.22,1952.74,1956.22,820.0
2024-10-03 10:35:00,1957.99,1957.99,1957.98,1957.99,100.0,1957.99,1957.99,1957.98,1957.99,100.0
2024-10-03 10:40:00,1952.66,1955.13,1948.92,1952.03,1623.0,1952.66,1955.13,1948.92,1952.03,1623.0
2024-10-03 10:45:00,1952.7,1954.4,1951.92,1952.94,1488.0,1952.7,1954.4,1951.92,1952.94,1488.0
2024-10-03 10:50:00,1952.94,1956.62,1952.94,1956.62,200.0,1952.94,1956.62,1952.94,1956.62,200.0
2024-10-03 10:55:00,1954.58,1954.59,1954.0,1954.59,475.0,1954.58,1954.59,1954.0,1954.59,475.0
2024-10-03 11:00:00,1953.42,1954.0,1953.41,1954.0,200.0,1953.42,1954.0,1953.41,1954.0,200.0
2024-10-03 11:05:00,1952.89,1952.89,1952.89,1952.89,200.0,1952.89,1952.89,1952.89,1952.89,200.0
2024-10-03 11:10:00,1952.89,1952.89,1952.89,1952.89,0.0,1952.89,1952.89,1952.89,1952.89,0.0
2024-10-03 11:15:00,1952.89,1952.89,1952.89,1952.89,0.0,1952.89,1952.89,1952.89,1952.89,0.0
2024-10-03 11:20:00,1954.64,1954.64,1954.64,1954.64,402.0,1954.64,1954.64,1954.64,1954.64,402.0
2024-10-03 11:25:00,1955.01,1955.01,1955.0,1955.01,100.0,1955.01,1955.01,1955.0,1955.01,100.0
2024-10-03 11:30:00,1957.07,1959.56,1956.69,1959.55,1854.0,1957.07,1959.56,1956.69,1959.55,1854.0
2024-10-03 11:35:00,1960.0,1960.0,1960.0,1960.0,100.0,1960.0,1960.0,1960.0,1960.0,100.0
2024-10-03 11:40:00,1959.27,1961.79,1959.26,1960.0,1221.0,1959.27,1961.79,1959.26,1960.0,1221.0
2024-10-03 11:45:00,1960.0,1961.8,1959.84,1959.85,1664.0,1960.0,1961.8,1959.84,1959.85,1664.0
2024-10-03 11:50:00,1957.6,1957.6,1957.6,1957.6,200.0,1957.6,1957.6,1957.6,1957.6,200.0
2024-10-03 11:55:00,1956.0,1956.0,1956.0,1956.0,1108.0,1956.0,1956.0,1956.0,1956.0,1108.0
2024-10-03 12:00:00,1959.0,1959.0,1959.0,1959.0,160.0,1959.0,1959.0,1959.0,1959.0,160.0
2024-10-03 12:05:00,1955.67,1955.67,1955.66,1955.67,100.0,1955.67,1955.67,1955.66,1955.67,100.0
2024-10-03 12:10:00,1957.84,1957.86,1956.16,1957.86,698.0,1957.84,1957.86,1956.16,1957.86,698.0
2024-10-03 12:15:00,1957.24,1957.24,1957.23,1957.24,100.0,1957.24,1957.24,1957.23,1957.24,100.0
2024-10-03 12:20:00,1958.29,1960.0,1958.29,1960.0,936.0,1958.29,1960.0,1958.29,1960.0,936.0
2024-10-03 12:25:00,1958.86,1958.86,1956.86,1956.86,312.0,1958.86,1958.86,1956.86,1956.86,312.0
2024-10-03 12:30:00,1956.67,1956.67,1956.38,1956.66,300.0,1956.67,1956.67,1956.38,1956.66,300.0
2024-10-03 12:35:00,1955.68,1958.4,1955.68,1957.55,592.0,1955.68,1958.4,1955.68,1957.55,592.0
2024-10-03 12:40:00,1957.55,1957.55,1957.55,1957.55,0.0,1957.55,1957.55,1957.55,1957.55,0.0
2024-10-03 12:45:00,1954.37,1954.37,1954.37,1954.37,100.0,1954.37,1954.37,1954.37,1954.37,100.0
2024-10-03 12:50:00,1950.2,1951.07,1950.2,1951.07,500.0,1950.2,1951.07,1950.2,1951.07,500.0
2024-10-03 12:55:00,1951.79,1953.53,1951.78,1952.31,708.0,1951.79,1953.53,1951.78,1952.31,708.0
2024-10-03 13:00:00,1952.31,1952.31,1952.31,1952.31,0.0,1952.31,1952.31,1952.31,1952.31,0.0
2024-10-03 13:05:00,1955.19,1959.84,1955.19,1959.63,762.0,1955.19,1959.84,1955.19,1959.63,762.0
2024-10-03 13:10:00,1959.84,1961.6,1959.16,1961.6,700.0,1959.84,1961.6,1959.16,1961.6,700.0
2024-10-03 13:15:00,1961.37,1961.73,1959.71,1961.73,300.0,1961.37,1961.73,1959.71,1961.73,300.0
2024-10-03 13:20:00,1962.25,1964.21,1961.23,1963.99,1499.0,1962.25,1964.21,1961.23,1963.99,1499.0
2024-10-03 13:25:00,1963.7,1966.0,1962.92,1963.36,1026.0,1963.7,1966.0,1962.92,1963.36,1026.0
2024-10-03 13:30:00,1965.99,1966.42,1963.0,1964.03,421.0,1965.99,1966.42,1963.0,1964.03,421.0
2024-10-03 13:35:00,1964.03,1964.03,1964.03,1964.03,0.0,1964.03,1964.03,1964.03,1964.03,0.0
2024-10-03 13:40:00,1964.03,1964.03,1964.03,1964.03,0.0,1964.03,1964.03,1964.03,1964.03,0.0
2024-10-03 13:45:00,1959.55,1960.06,1959.55,1959.95,400.0,1959.55,1960.06,1959.55,1959.95,400.0
2024-10-03 13:50:00,1958.89,1959.95,1958.43,1959.95,300.0,1958.89,1959.95,1958.43,1959.95,300.0
2024-10-03 13:55:00,1961.55,1961.55,1959.03,1959.03,200.0,1961.55,1961.55,1959.03,1959.03,200.0
2024-10-03 14:00:00,1960.0,1961.65,1960.0,1961.64,600.0,1960.0,1961.65,1960.0,1961.64,600.0
2024-10-03 14:05:00,1963.6,1965.31,1962.72,1962.72,1105.0,1963.6,1965.31,1962.72,1962.72,1105.0
2024-10-03 14:10:00,1962.72,1962.72,1962.72,1962.72,0.0,1962.72,1962.72,1962.72,1962.72,0.0
2024-10-03 14:15:00,1961.93,1961.93,1961.93,1961.93,122.0,1961.93,1961.93,1961.93,1961.93,122.0
2024-10-03 14:20:00,1962.64,1962.64,1960.0,1960.3,562.0,1962.64,1962.64,1960.0,1960.3,562.0
2024-10-03 14:25:00,1960.3,1960.3,1960.29,1960.3,223.0,1960.3,1960.3,1960.29,1960.3,223.0
2024-10-03 14:30:00,1960.0,1960.0,1959.53,1959.62,416.0,1960.0,1960.0,1959.53,1959.62,416.0
2024-10-03 14:35:00,1961.3,1962.82,1960.96,1962.82,500.0,1961.3,1962.82,1960.96,1962.82,500.0
2024-10-03 14:40:00,1960.97,1961.72,1960.96,1960.96,300.0,1960.97,1961.72,1960.96,1960.96,300.0
2024-10-03 14:45:00,1960.96,1960.96,1959.99,1960.55,695.0,1960.96,1960.96,1959.99,1960.55,695.0
2024-10-03 14:50:00,1961.28,1961.28,1961.27,1961.28,100.0,1961.28,1961.28,1961.27,1961.28,100.0
2024-10-03 14:55:00,1960.04,1960.65,1957.73,1958.92,1638.0,1960.04,1960.65,1957.73,1958.92,1638.0
2024-10-03 15:00:00,1960.81,1961.94,1960.81,1961.94,308.0,1960.81,1961.94,1960.81,1961.94,308.0
2024-10-03 15:05:00,1962.0,1962.76,1958.69,1962.76,689.0,1962.0,1962.76,1958.69,1962.76,689.0
2024-10-03 15:10:00,1962.11,1962.11,1961.34,1961.35,200.0,1962.11,1962.11,1961.34,1961.35,200.0
2024-10-03 15:15:00,1961.34,1962.69,1961.33,1961.79,1290.0,1961.34,1962.69,1961.33,1961.79,1290.0
2024-10-03 15:20:00,1962.44,1962.6,1961.69,1961.69,625.0,1962.44,1962.6,1961.69,1961.69,625.0
2024-10-03 15:25:00,1961.53,1962.4,1959.26,1962.4,980.0,1961.53,1962.4,1959.26,1962.4,980.0
2024-10-03 15:30:00,1960.55,1960.55,1960.36,1960.36,200.0,1960.55,1960.55,1960.36,1960.36,200.0
2024-10-03 15:35:00,1960.09,1961.48,1960.09,1961.11,600.0,1960.09,1961.48,1960.09,1961.11,600.0
2024-10-03 15:40:00,1960.02,1960.35,1960.01,1960.35,202.0,1960.02,1960.35,1960.01,1960.35,202.0
2024-10-03 15:45:00,1959.25,1959.25,1959.25,1959.25,100.0,1959.25,1959.25,1959.25,1959.25,100.0
2024-10-03 15:50:00,1959.9,1960.84,1957.0,1959.1,2434.0,1959.9,1960.84,1957.0,1959.1,2434.0
2024-10-03 15:55:00,1959.6,1960.07,1957.63,1958.61,9852.0,1959.6,1960.07,1957.63,1958.61,9852.0
2024-10-04 09:30:00,1966.0,1972.21,1962.24,1970.85,7745.0,1966.0,1972.21,1962.24,1970.85,7745.0
2024-10-04 09:35:00,1969.85,1971.87,1965.57,1965.57,2833.0,1969.85,1971.87,1965.57,1965.57,2833.0
2024-10-04 09:40:00,1967.5,1967.5,1963.11,1964.71,1773.0,1967.5,1967.5,1963.11,1964.71,1773.0
2024-10-04 09:45:00,1965.16,1965.28,1964.13,1965.16,1650.0,1965.16,1965.28,1964.13,1965.16,1650.0
2024-10-04 09:50:00,1965.0,1965.0,1958.65,1958.65,1962.0,1965.0,1965.0,1958.65,1958.65,1962.0
2024-10-04 09:55:00,1957.53,1957.53,1946.23,1946.23,2594.0,1957.53,1957.53,1946.23,1946.23,2594.0
2024-10-04 10:00:00,1947.17,1950.84,1947.17,1950.07,567.0,1947.17,1950.84,1947.17,1950.07,567.0
2024-10-04 10:05:00,1951.5,1951.5,1937.28,1939.28,1235.0,1951.5,1951.5,1937.28,1939.28,1235.0
2024-10-04 10:10:00,1942.55,1942.55,1942.54,1942.55,207.0,1942.55,1942.55,1942.54,1942.55,207.0
2024-10-04 10:15:00,1940.26,1944.8,1940.26,1944.8,790.0,1940.26,1944.8,1940.26,1944.8,790.0
2024-10-04 10:20:00,1944.8,1944.8,1941.41,1944.8,527.0,1944.8,1944.8,1941.41,1944.8,527.0
2024-10-04 10:25:00,1943.52,1943.52,1940.0,1940.56,855.0,1943.52,1943.52,1940.0,1940.56,855.0
2024-10-04 10:30:00,1940.17,1940.84,1940.07,1940.84,700.0,1940.17,1940.84,1940.07,1940.84,700.0
2024-10-04 10:35:00,1940.84,1940.84,1940.84,1940.84,0.0,1940.84,1940.84,1940.84,1940.84,0.0
2024-10-04 10:40:00,1941.51,1944.7,1938.4,1941.91,815.0,1941.51,1944.7,1938.4,1941.91,815.0
2024-10-04 10:45:00,1944.95,1947.61,1944.94,1945.22,568.0,1944.95,1947.61,1944.94,1945.22,568.0
2024-10-04 10:50:00,1946.0,1946.0,1945.41,1945.41,300.0,1946.0,1946.0,1945.41,1945.41,300.0
2024-10-04 10:55:00,1945.41,1945.41,1943.14,1944.89,543.0,1945.41,1945.41,1943.14,1944.89,543.0
2024-10-04 11:00:00,1946.45,1947.0,1946.3,1946.31,519.0,1946.45,1947.0,1946.3,1946.31,519.0
2024-10-04 11:05:00,1947.49,1950.36,1947.49,1947.56,828.0,1947.49,1950.36,1947.49,1947.56,828.0
2024-10-04 11:10:00,1947.84,1948.15,1946.9,1948.14,9710.0,1947.84,1948.15,1946.9,1948.14,9710.0
2024-10-04 11:15:00,1948.0,1948.0,1945.94,1946.1,954.0,1948.0,1948.0,1945.94,1946.1,954.0
2024-10-04 11:20:00,1946.0,1946.89,1944.38,1946.22,810.0,1946.0,1946.89,1944.38,1946.22,810.0
2024-10-04 11:25:00,1947.59,1948.37,1947.58,1948.37,391.0,1947.59,1948.37,1947.58,1948.37,391.0
2024-10-04 11:30:00,1948.37,1948.37,1948.37,1948.37,0.0,1948.37,1948.37,1948.37,1948.37,0.0
2024-10-04 11:35:00,1951.42,1952.48,1947.28,1947.29,2008.0,1951.42,1952.48,1947.28,1947.29,2008.0
2024-10-04 11:40:00,1945.0,1948.0,1942.0,1948.0,5909.0,1945.0,1948.0,1942.0,1948.0,5909.0
2024-10-04 11:45:00,1948.5,1950.25,1948.5,1950.25,558.0,1948.5,1950.25,1948.5,1950.25,558.0
2024-10-04 11:50:00,1950.25,1950.25,1950.25,1950.25,0.0,1950.25,1950.25,1950.25,1950.25,0.0
2024-10-04 11:55:00,1959.4,1961.44,1957.08,1957.08,1224.0,1959.4,1961.44,1957.08,1957.08,1224.0
2024-10-04 12:00:00,1956.0,1956.0,1955.73,1955.73,200.0,1956.0,1956.0,1955.73,1955.73,200.0
2024-10-04 12:05:00,1953.39,1953.39,1952.15,1952.15,269.0,1953.39,1953.39,1952.15,1952.15,269.0
2024-10-04 12:10:00,1951.84,1951.84,1951.84,1951.84,100.0,1951.84,1951.84,1951.84,1951.84,100.0
2024-10-04 12:15:00,1950.52,1953.63,1947.61,1948.0,3137.0,1950.52,1953.63,1947.61,1948.0,3137.0
2024-10-04 12:20:00,1948.0,1948.0,1947.98,1947.98,300.0,1948.0,1948.0,1947.98,1947.98,300.0
2024-10-04 12:25:00,1942.94,1942.94,1942.94,1942.94,125.0,1942.94,1942.94,1942.94,1942.94,125.0
2024-10-04 12:30:00,1942.94,1942.94,1942.94,1942.94,0.0,1942.94,1942.94,1942.94,1942.94,0.0
2024-10-04 12:35:00,1942.3,1942.3,1942.3,1942.3,100.0,1942.3,1942.3,1942.3,1942.3,100.0
2024-10-04 12:40:00,1944.94,1944.94,1944.94,1944.94,100.0,1944.94,1944.94,1944.94,1944.94,100.0
2024-10-04 12:45:00,1948.24,1948.56,1948.24,1948.38,300.0,1948.24,1948.56,1948.24,1948.38,300.0
2024-10-04 12:50:00,1947.83,1947.83,1947.82,1947.83,700.0,1947.83,1947.83,1947.82,1947.83,700.0
2024-10-04 12:55:00,1947.83,1947.83,1947.83,1947.83,0.0,1947.83,1947.83,1947.83,1947.83,0.0
2024-10-04 13:00:00,1947.25,1947.44,1947.0,1947.0,300.0,1947.25,1947.44,1947.0,1947.0,300.0
2024-10-04 13:05:00,1944.94,1944.95,1944.94,1944.94,116.0,1944.94,1944.95,1944.94,1944.94,116.0
2024-10-04 13:10:00,1941.98,1941.98,1938.0,1938.0,552.0,1941.98,1941.98,1938.0,1938.0,552.0
2024-10-04 13:15:00,1943.08,1943.08,1943.08,1943.08,100.0,1943.08,1943.08,1943.08,1943.08,100.0
2024-10-04 13:20:00,1943.08,1943.08,1943.08,1943.08,0.0,1943.08,1943.08,1943.08,1943.08,0.0
2024-10-04 13:25:00,1943.01,1943.01,1943.01,1943.01,100.0,1943.01,1943.01,1943.01,1943.01,100.0
2024-10-04 13:30:00,1944.77,1944.77,1944.77,1944.77,176.0,1944.77,1944.77,1944.77,1944.77,176.0
2024-10-04 13:35:00,1942.44,1947.22,1942.33,1945.56,2333.0,1942.44,1947.22,1942.33,1945.56,2333.0
2024-10-04 13:40:00,1947.77,1947.77,1947.77,1947.77,100.0,1947.77,1947.77,1947.77,1947.77,100.0
2024-10-04 13:45:00,1947.77,1947.77,1947.77,1947.77,0.0,1947.77,1947.77,1947.77,1947.77,0.0
2024-10-04 13:50:00,1945.88,1945.88,1943.38,1943.38,200.0,1945.88,1945.88,1943.38,1943.38,200.0
2024-10-04 13:55:00,1946.95,1946.95,1946.95,1946.95,100.0,1946.95,1946.95,1946.95,1946.95,100.0
2024-10-04 14:00:00,1946.95,1946.95,1946.95,1946.95,0.0,1946.95,1946.95,1946.95,1946.95,0.0
2024-10-04 14:05:00,1943.43,1943.43,1943.43,1943.43,100.0,1943.43,1943.43,1943.43,1943.43,100.0
2024-10-04 14:10:00,1943.97,1945.21,1943.44,1945.21,438.0,1943.97,1945.21,1943.44,1945.21,438.0
2024-10-04 14:15:00,1945.21,1945.21,1945.21,1945.21,0.0,1945.21,1945.21,1945.21,1945.21,0.0
2024-10-04 14:20:00,1946.68,1946.94,1946.67,1946.94,200.0,1946.68,1946.94,1946.67,1946.94,200.0
2024-10-04 14:25:00,1948.69,1948.69,1948.69,1948.69,330.0,1948.69,1948.69,1948.69,1948.69,330.0
2024-10-04 14:30:00,1949.03,1951.26,1949.03,1951.16,1222.0,1949.03,1951.26,1949.03,1951.16,1222.0
2024-10-04 14:35:00,1947.5,1949.75,1947.5,1949.75,200.0,1947.5,1949.75,1947.5,1949.75,200.0
2024-10-04 14:40:00,1949.75,1949.75,1949.75,1949.75,200.0,1949.75,1949.75,1949.75,1949.75,200.0
2024-10-04 14:45:00,1950.11,1950.11,1950.0,1950.01,800.0,1950.11,1950.11,1950.0,1950.01,800.0
2024-10-04 14:50:00,1950.01,1950.01,1950.0,1950.01,200.0,1950.01,1950.01,1950.0,1950.01,200.0
2024-10-04 14:55:00,1948.11,1948.11,1945.45,1947.0,700.0,1948.11,1948.11,1945.45,1947.0,700.0
2024-10-04 15:00:00,1945.24,1946.37,1945.24,1946.37,300.0,1945.24,1946.37,1945.24,1946.37,300.0
2024-10-04 15:05:00,1945.81,1947.0,1945.81,1947.0,500.0,1945.81,1947.0,1945.81,1947.0,500.0
2024-10-04 15:10:00,1947.0,1947.0,1947.0,1947.0,0.0,1947.0,1947.0,1947.0,1947.0,0.0
2024-10-04 15:15:00,1946.3,1946.3,1944.9,1945.84,387.0,1946.3,1946.3,1944.9,1945.84,387.0
2024-10-04 15:20:00,1945.91,1946.25,1942.54,1943.86,1271.0,1945.91,1946.25,1942.54,1943.86,1271.0
2024-10-04 15:25:00,1945.29,1947.98,1944.43,1946.67,500.0,1945.29,1947.98,1944.43,1946.67,500.0
2024-10-04 15:30:00,1946.81,1947.03,1945.39,1945.47,1100.0,1946.81,1947.03,1945.39,1945.47,1100.0
2024-10-04 15:35:00,1946.78,1948.42,1945.4,1948.42,300.0,1946.78,1948.42,1945.4,1948.42,300.0
2024-10-04 15:40:00,1948.48,1950.34,1946.27,1948.84,1139.0,1948.48,1950.34,1946.27,1948.84,1139.0
2024-10-04 15:45:00,1948.84,1951.52,1948.63,1948.63,1000.0,1948.84,1951.52,1948.63,1948.63,1000.0
2024-10-04 15:50:00,1946.85,1952.13,1946.85,1952.13,1872.0,1946.85,1952.13,1946.85,1952.13,1872.0
2024-10-04 15:55:00,1953.93,1962.81,1953.82,1959.99,12170.0,1953.93,1962.81,1953.82,1959.99,12170.0
2024-10-07 09:30:00,1961.0,1969.81,1959.0,1959.0,8922.0,1961.0,1969.81,1959.0,1959.0,8922.0
2024-10-07 09:35:00,1959.0,1965.16,1955.35,1955.35,6173.0,1959.0,1965.16,1955.35,1955.35,6173.0
2024-10-07 09:40:00,1954.0,1954.0,1953.95,1953.96,415.0,1954.0,1954.0,1953.95,1953.96,415.0
2024-10-07 09:45:00,1956.06,1957.61,1956.05,1957.61,500.0,1956.06,1957.61,1956.05,1957.61,500.0
2024-10-07 09:50:00,1955.64,1955.65,1951.88,1952.81,410.0,1955.64,1955.65,1951.88,1952.81,410.0
2024-10-07 09:55:00,1954.18,1957.34,1951.01,1956.3,1104.0,1954.18,1957.34,1951.01,1956.3,1104.0
2024-10-07 10:00:00,1955.51,1965.54,1955.51,1963.66,5507.0,1955.51,1965.54,1955.51,1963.66,5507.0
2024-10-07 10:05:00,1966.39,1972.0,1965.6,1967.69,3711.0,1966.39,1972.0,1965.6,1967.69,3711.0
2024-10-07 10:10:00,1967.75,1967.75,1965.44,1965.55,500.0,1967.75,1967.75,1965.44,1965.55,500.0
2024-10-07 10:15:00,1963.7,1967.0,1960.36,1965.5,1839.0,1963.7,1967.0,1960.36,1965.5,1839.0
2024-10-07 10:20:00,1964.73,1966.03,1962.5,1966.03,1423.0,1964.73,1966.03,1962.5,1966.03,1423.0
2024-10-07 10:25:00,1962.5,1978.66,1962.5,1976.51,9173.0,1962.5,1978.66,1962.5,1976.51,9173.0
2024-10-07 10:30:00,1979.0,1981.87,1978.32,1981.63,1156.0,1979.0,1981.87,1978.32,1981.63,1156.0
2024-10-07 10:35:00,1976.73,1981.36,1974.01,1979.61,2386.0,1976.73,1981.36,1974.01,1979.61,2386.0
2024-10-07 10:40:00,1979.24,1981.04,1979.24,1979.34,936.0,1979.24,1981.04,1979.24,1979.34,936.0
2024-10-07 10:45:00,1977.55,1977.95,1974.01,1974.02,1500.0,1977.55,1977.95,1974.01,1974.02,1500.0
2024-10-07 10:50:00,1975.98,1975.98,1974.29,1974.29,500.0,1975.98,1975.98,1974.29,1974.29,500.0
2024-10-07 10:55:00,1976.4,1977.0,1974.53,1976.43,1029.0,1976.4,1977.0,1974.53,1976.43,1029.0
2024-10-07 11:00:00,1970.69,1970.69,1970.69,1970.69,100.0,1970.69,1970.69,1970.69,1970.69,100.0
2024-10-07 11:05:00,1970.0,1970.0,1970.0,1970.0,180.0,1970.0,1970.0,1970.0,1970.0,180.0
2024-10-07 11:10:00,1967.98,1972.07,1967.57,1969.72,1316.0,1967.98,1972.07,1967.57,1969.72,1316.0
2024-10-07 11:15:00,1970.74,1971.29,1969.72,1969.72,400.0,1970.74,1971.29,1969.72,1969.72,400.0
2024-10-07 11:20:00,1967.23,1968.44,1967.22,1968.44,300.0,1967.23,1968.44,1967.22,1968.44,300.0
2024-10-07 11:25:00,1968.44,1968.44,1968.44,1968.44,0.0,1968.44,1968.44,1968.44,1968.44,0.0
2024-10-07 11:30:00,1972.0,1972.0,1972.0,1972.0,400.0,1972.0,1972.0,1972.0,1972.0,400.0
2024-10-07 11:35:00,1973.71,1976.7,1973.7,1974.69,775.0,1973.71,1976.7,1973.7,1974.69,775.0
2024-10-07 11:40:00,1974.69,1974.69,1974.69,1974.69,0.0,1974.69,1974.69,1974.69,1974.69,0.0
2024-10-07 11:45:00,1971.83,1975.38,1971.83,1975.08,579.0,1971.83,1975.38,1971.83,1975.08,579.0
2024-10-07 11:50:00,1975.45,1979.95,1975.44,1976.47,920.0,1975.45,1979.95,1975.44,1976.47,920.0
2024-10-07 11:55:00,1981.55,1982.12,1976.46,1976.46,2300.0,1981.55,1982.12,1976.46,1976.46,2300.0
2024-10-07 12:00:00,1977.2,1977.2,1975.06,1975.06,200.0,1977.2,1977.2,1975.06,1975.06,200.0
2024-10-07 12:05:00,1977.7,1977.89,1977.7,1977.89,200.0,1977.7,1977.89,1977.7,1977.89,200.0
2024-10-07 12:10:00,1977.63,1978.09,1977.49,1978.09,512.0,1977.63,1978.09,1977.49,1978.09,512.0
2024-10-07 12:15:00,1981.97,1983.56,1981.97,1982.2,585.0,1981.97,1983.56,1981.97,1982.2,585.0
2024-10-07 12:20:00,1982.2,1982.2,1977.03,1981.83,1599.0,1982.2,1982.2,1977.03,1981.83,1599.0
2024-10-07 12:25:00,1979.7,1979.7,1976.05,1976.05,300.0,1979.7,1979.7,1976.05,1976.05,300.0
2024-10-07 12:30:00,1976.06,1976.06,1976.06,1976.06,108.0,1976.06,1976.06,1976.06,1976.06,108.0
2024-10-07 12:35:00,1976.02,1976.02,1976.02,1976.02,100.0,1976.02,1976.02,1976.02,1976.02,100.0
2024-10-07 12:40:00,1976.02,1976.02,1976.02,1976.02,0.0,1976.02,1976.02,1976.02,1976.02,0.0
2024-10-07 12:45:00,1977.17,1977.17,1977.17,1977.17,100.0,1977.17,1977.17,1977.17,1977.17,100.0
2024-10-07 12:50:00,1975.66,1976.22,1975.66,1976.22,200.0,1975.66,1976.22,1975.66,1976.22,200.0
2024-10-07 12:55:00,1976.22,1976.22,1976.22,1976.22,0.0,1976.22,1976.22,1976.22,1976.22,0.0
2024-10-07 13:00:00,1976.22,1978.02,1976.21,1978.02,226.0,1976.22,1978.02,1976.21,1978.02,226.0
2024-10-07 13:05:00,1974.41,1977.53,1974.41,1976.22,400.0,1974.41,1977.53,1974.41,1976.22,400.0
2024-10-07 13:10:00,1978.92,1979.57,1978.92,1979.13,678.0,1978.92,1979.57,1978.92,1979.13,678.0
2024-10-07 13:15:00,1979.79,1979.81,1977.81,1977.82,700.0,1979.79,1979.81,1977.81,1977.82,700.0
2024-10-07 13:20:00,1976.89,1977.32,1976.89,1976.97,400.0,1976.89,1977.32,1976.89,1976.97,400.0
2024-10-07 13:25:00,1976.6,1977.76,1976.39,1976.4,490.0,1976.6,1977.76,1976.39,1976.4,490.0
2024-10-07 13:30:00,1976.03,1977.35,1974.69,1977.35,360.0,1976.03,1977.35,1974.69,1977.35,360.0
2024-10-07 13:35:00,1976.02,1976.13,1974.4,1974.85,1849.0,1976.02,1976.13,1974.4,1974.85,1849.0
2024-10-07 13:40:00,1974.36,1974.36,1972.96,1972.96,300.0,1974.36,1974.36,1972.96,1972.96,300.0
2024-10-07 13:45:00,1972.68,1973.54,1970.65,1973.54,1000.0,1972.68,1973.54,1970.65,1973.54,1000.0
2024-10-07 13:50:00,1973.54,1973.54,1973.54,1973.54,0.0,1973.54,1973.54,1973.54,1973.54,0.0
2024-10-07 13:55:00,1973.66,1974.45,1973.66,1974.45,500.0,1973.66,1974.45,1973.66,1974.45,500.0
2024-10-07 14:00:00,1976.61,1979.8,1974.68,1977.86,1914.0,1976.61,1979.8,1974.68,1977.86,1914.0
2024-10-07 14:05:00,1979.8,1979.8,1976.74,1979.42,428.0,1979.8,1979.8,1976.74,1979.42,428.0
2024-10-07 14:10:00,1979.7,1985.0,1979.7,1983.13,1894.0,1979.7,1985.0,1979.7,1983.13,1894.0
2024-10-07 14:15:00,1982.52,1985.0,1982.51,1983.89,1038.0,1982.52,1985.0,1982.51,1983.89,1038.0
2024-10-07 14:20:00,1983.27,1983.99,1979.52,1981.49,1726.0,1983.27,1983.99,1979.52,1981.49,1726.0
2024-10-07 14:25:00,1983.46,1983.46,1977.68,1977.68,1100.0,1983.46,1983.46,1977.68,1977.68,1100.0
2024-10-07 14:30:00,1976.61,1979.4,1976.27,1976.27,800.0,1976.61,1979.4,1976.27,1976.27,800.0
2024-10-07 14:35:00,1973.24,1973.24,1973.07,1973.08,220.0,1973.24,1973.24,1973.07,1973.08,220.0
2024-10-07 14:40:00,1972.89,1972.91,1972.89,1972.91,300.0,1972.89,1972.91,1972.89,1972.91,300.0
2024-10-07 14:45:00,1970.0,1970.0,1963.39,1963.39,700.0,1970.0,1970.0,1963.39,1963.39,700.0
2024-10-07 14:50:00,1966.49,1966.49,1966.49,1966.49,100.0,1966.49,1966.49,1966.49,1966.49,100.0
2024-10-07 14:55:00,1966.24,1966.44,1963.72,1963.72,844.0,1966.24,1966.44,1963.72,1963.72,844.0
2024-10-07 15:00:00,1965.49,1965.49,1965.14,1965.14,290.0,1965.49,1965.49,1965.14,1965.14,290.0
2024-10-07 15:05:00,1966.01,1966.01,1966.0,1966.01,200.0,1966.01,1966.01,1966.0,1966.01,200.0
2024-10-07 15:10:00,1965.88,1967.58,1965.87,1966.65,1168.0,1965.88,1967.58,1965.87,1966.65,1168.0
2024-10-07 15:15:00,1967.94,1967.94,1965.98,1967.37,512.0,1967.94,1967.94,1965.98,1967.37,512.0
2024-10-07 15:20:00,1968.69,1969.95,1968.69,1969.79,992.0,1968.69,1969.95,1968.69,1969.79,992.0
2024-10-07 15:25:00,1970.6,1970.6,1968.19,1968.19,613.0,1970.6,1970.6,1968.19,1968.19,613.0
2024-10-07 15:30:00,1964.47,1964.47,1964.46,1964.47,100.0,1964.47,1964.47,1964.46,1964.47,100.0
2024-10-07 15:35:00,1963.78,1966.0,1963.78,1966.0,400.0,1963.78,1966.0,1963.78,1966.0,400.0
2024-10-07 15:40:00,1965.13,1965.13,1965.12,1965.13,100.0,1965.13,1965.13,1965.12,1965.13,100.0
2024-10-07 15:45:00,1965.72,1965.72,1965.71,1965.72,104.0,1965.72,1965.72,1965.71,1965.72,104.0
2024-10-07 15:50:00,1965.38,1967.42,1964.15,1965.4,4668.0,1965.38,1967.42,1964.15,1965.4,4668.0
2024-10-07 15:55:00,1962.06,1962.38,1960.67,1961.36,4286.0,1962.06,1962.38,1960.67,1961.36,4286.0
2024-10-08 09:30:00,1963.05,1969.76,1963.05,1969.76,4102.0,1963.05,1969.76,1963.05,1969.76,4102.0
2024-10-08 09:35:00,1974.88,1980.0,1972.62,1980.0,1199.0,1974.88,1980.0,1972.62,1980.0,1199.0
2024-10-08 09:40:00,1980.0,1980.0,1971.81,1974.03,400.0,1980.0,1980.0,1971.81,1974.03,400.0
2024-10-08 09:45:00,1977.95,1988.0,1976.96,1988.0,5572.0,1977.95,1988.0,1976.96,1988.0,5572.0
2024-10-08 09:50:00,1982.97,1988.0,1982.97,1984.49,1211.0,1982.97,1988.0,1982.97,1984.49,1211.0
2024-10-08 09:55:00,1987.63,1991.66,1986.0,1987.19,1566.0,1987.63,1991.66,1986.0,1987.19,1566.0
2024-10-08 10:00:00,1986.91,1988.0,1986.9,1988.0,401.0,1986.91,1988.0,1986.9,1988.0,401.0
2024-10-08 10:05:00,1990.35,1990.35,1987.82,1987.82,300.0,1990.35,1990.35,1987.82,1987.82,300.0
2024-10-08 10:10:00,1988.88,1988.88,1988.52,1988.53,200.0,1988.88,1988.88,1988.52,1988.53,200.0
2024-10-08 10:15:00,1989.32,1990.87,1989.31,1990.48,500.0,1989.32,1990.87,1989.31,1990.48,500.0
2024-10-08 10:20:00,1987.0,1991.2,1987.0,1988.5,1069.0,1987.0,1991.2,1987.0,1988.5,1069.0
2024-10-08 10:25:00,1992.0,1992.48,1989.36,1989.36,310.0,1992.0,1992.48,1989.36,1989.36,310.0
2024-10-08 10:30:00,1994.68,1997.16,1994.0,1994.0,965.0,1994.68,1997.16,1994.0,1994.0,965.0
2024-10-08 10:35:00,1997.0,1998.7,1996.28,1998.7,800.0,1997.0,1998.7,1996.28,1998.7,800.0
2024-10-08 10:40:00,1998.22,2003.9,1998.12,2002.09,1249.0,1998.22,2003.9,1998.12,2002.09,1249.0
2024-10-08 10:45:00,2000.72,2000.72,1999.11,2000.55,718.0,2000.72,2000.72,1999.11,2000.55,718.0
2024-10-08 10:50:00,2001.55,2001.55,1999.9,1999.9,700.0,2001.55,2001.55,1999.9,1999.9,700.0
2024-10-08 10:55:00,1999.8,1999.8,1999.79,1999.8,100.0,1999.8,1999.8,1999.79,1999.8,100.0
2024-10-08 11:00:00,1999.8,1999.8,1999.8,1999.8,0.0,1999.8,1999.8,1999.8,1999.8,0.0
2024-10-08 11:05:00,1999.8,1999.8,1999.8,1999.8,0.0,1999.8,1999.8,1999.8,1999.8,0.0
2024-10-08 11:10:00,1996.51,1996.51,1991.18,1992.21,300.0,1996.51,1996.51,1991.18,1992.21,300.0
2024-10-08 11:15:00,1991.0,1994.32,1991.0,1993.0,1850.0,1991.0,1994.32,1991.0,1993.0,1850.0
2024-10-08 11:20:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2024-10-08 11:25:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2024-10-08 11:30:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2024-10-08 11:35:00,1992.0,1996.89,1992.0,1996.89,310.0,1992.0,1996.89,1992.0,1996.89,310.0
2024-10-08 11:40:00,1993.98,1993.98,1993.97,1993.98,100.0,1993.98,1993.98,1993.97,1993.98,100.0
2024-10-08 11:45:00,1995.29,1995.29,1995.29,1995.29,200.0,1995.29,1995.29,1995.29,1995.29,200.0
2024-10-08 11:50:00,1995.29,1995.29,1995.29,1995.29,0.0,1995.29,1995.29,1995.29,1995.29,0.0
2024-10-08 11:55:00,1995.4,1997.36,1995.39,1997.36,300.0,1995.4,1997.36,1995.39,1997.36,300.0
2024-10-08 12:00:00,1997.46,1998.63,1994.83,1998.63,1200.0,1997.46,1998.63,1994.83,1998.63,1200.0
2024-10-08 12:05:00,1998.63,1998.63,1998.63,1998.63,0.0,1998.63,1998.63,1998.63,1998.63,0.0
2024-10-08 12:10:00,1999.99,2000.21,1998.04,2000.0,1485.0,1999.99,2000.21,1998.04,2000.0,1485.0
2024-10-08 12:15:00,1999.23,1999.23,1999.23,1999.23,100.0,1999.23,1999.23,1999.23,1999.23,100.0
2024-10-08 12:20:00,1998.0,1998.0,1998.0,1998.0,100.0,1998.0,1998.0,1998.0,1998.0,100.0
2024-10-08 12:25:00,1997.67,1997.67,1997.13,1997.62,610.0,1997.67,1997.67,1997.13,1997.62,610.0
2024-10-08 12:30:00,1996.85,1996.86,1996.85,1996.86,300.0,1996.85,1996.86,1996.85,1996.86,300.0
2024-10-08 12:35:00,1998.69,1998.69,1998.69,1998.69,100.0,1998.69,1998.69,1998.69,1998.69,100.0
2024-10-08 12:40:00,1999.0,2001.0,1998.6,1998.6,800.0,1999.0,2001.0,1998.6,1998.6,800.0
2024-10-08 12:45:00,1998.16,1998.16,1997.83,1997.83,300.0,1998.16,1998.16,1997.83,1997.83,300.0
2024-10-08 12:50:00,1997.83,1997.83,1997.83,1997.83,0.0,1997.83,1997.83,1997.83,1997.83,0.0
2024-10-08 12:55:00,1997.83,1997.83,1997.83,1997.83,0.0,1997.83,1997.83,1997.83,1997.83,0.0
2024-10-08 13:00:00,1998.86,1998.86,1998.86,1998.86,100.0,1998.86,1998.86,1998.86,1998.86,100.0
2024-10-08 13:05:00,1998.8,2000.0,1996.71,1999.88,939.0,1998.8,2000.0,1996.71,1999.88,939.0
2024-10-08 13:10:00,1999.88,1999.88,1999.88,1999.88,0.0,1999.88,1999.88,1999.88,1999.88,0.0
2024-10-08 13:15:00,1999.88,1999.88,1999.88,1999.88,0.0,1999.88,1999.88,1999.88,1999.88,0.0
2024-10-08 13:20:00,2000.5,2000.5,1998.78,1998.79,208.0,2000.5,2000.5,1998.78,1998.79,208.0
2024-10-08 13:25:00,2000.0,2001.0,2000.0,2001.0,273.0,2000.0,2001.0,2000.0,2001.0,273.0
2024-10-08 13:30:00,2002.0,2002.0,2000.06,2000.66,708.0,2002.0,2002.0,2000.06,2000.66,708.0
2024-10-08 13:35:00,2001.84,2001.84,2001.84,2001.84,200.0,2001.84,2001.84,2001.84,2001.84,200.0
2024-10-08 13:40:00,1999.23,1999.24,1999.23,1999.23,270.0,1999.23,1999.24,1999.23,1999.23,270.0
2024-10-08 13:45:00,1999.28,2000.05,1997.85,1998.84,400.0,1999.28,2000.05,1997.85,1998.84,400.0
2024-10-08 13:50:00,1998.84,1998.84,1998.83,1998.84,100.0,1998.84,1998.84,1998.83,1998.84,100.0
2024-10-08 13:55:00,1998.84,1998.84,1998.84,1998.84,0.0,1998.84,1998.84,1998.84,1998.84,0.0
2024-10-08 14:00:00,1998.84,1998.84,1998.84,1998.84,0.0,1998.84,1998.84,1998.84,1998.84,0.0
2024-10-08 14:05:00,1999.12,1999.12,1999.11,1999.12,100.0,1999.12,1999.12,1999.11,1999.12,100.0
2024-10-08 14:10:00,1999.12,1999.12,1999.12,1999.12,0.0,1999.12,1999.12,1999.12,1999.12,0.0
2024-10-08 14:15:00,1996.69,1996.69,1996.37,1996.38,424.0,1996.69,1996.69,1996.37,1996.38,424.0
2024-10-08 14:20:00,1996.62,1996.95,1995.83,1996.95,434.0,1996.62,1996.95,1995.83,1996.95,434.0
2024-10-08 14:25:00,1996.77,1996.77,1996.76,1996.77,100.0,1996.77,1996.77,1996.76,1996.77,100.0
2024-10-08 14:30:00,1996.77,1996.77,1996.77,1996.77,0.0,1996.77,1996.77,1996.77,1996.77,0.0
2024-10-08 14:35:00,2002.29,2003.06,2001.67,2002.44,400.0,2002.29,2003.06,2001.67,2002.44,400.0
2024-10-08 14:40:00,2001.67,2002.42,1999.9,2001.79,550.0,2001.67,2002.42,1999.9,2001.79,550.0
2024-10-08 14:45:00,2002.43,2003.0,2001.04,2003.0,429.0,2002.43,2003.0,2001.04,2003.0,429.0
2024-10-08 14:50:00,2002.47,2002.47,2001.0,2001.0,697.0,2002.47,2002.47,2001.0,2001.0,697.0
2024-10-08 14:55:00,2002.47,2003.68,2001.5,2001.93,500.0,2002.47,2003.68,2001.5,2001.93,500.0
2024-10-08 15:00:00,2000.05,2000.88,2000.05,2000.48,408.0,2000.05,2000.88,2000.05,2000.48,408.0
2024-10-08 15:05:00,1999.55,2002.13,1999.55,2001.97,400.0,1999.55,2002.13,1999.55,2001.97,400.0
2024-10-08 15:10:00,2001.51,2004.52,2001.51,2004.52,700.0,2001.51,2004.52,2001.51,2004.52,700.0
2024-10-08 15:15:00,2002.97,2009.47,2002.97,2008.07,2355.0,2002.97,2009.47,2002.97,2008.07,2355.0
2024-10-08 15:20:00,2006.42,2010.83,2006.42,2007.84,1191.0,2006.42,2010.83,2006.42,2007.84,1191.0
2024-10-08 15:25:00,2008.06,2009.74,2008.06,2009.74,516.0,2008.06,2009.74,2008.06,2009.74,516.0
2024-10-08 15:30:00,2010.64,2013.19,2009.44,2011.45,500.0,2010.64,2013.19,2009.44,2011.45,500.0
2024-10-08 15:35:00,2011.8,2015.27,2011.62,2014.42,1250.0,2011.8,2015.27,2011.62,2014.42,1250.0
2024-10-08 15:40:00,2012.84,2014.48,2009.51,2011.64,2021.0,2012.84,2014.48,2009.51,2011.64,2021.0
2024-10-08 15:45:00,2009.79,2009.87,2007.94,2009.59,1351.0,2009.79,2009.87,2007.94,2009.59,1351.0
2024-10-08 15:50:00,2010.4,2012.44,2009.47,2012.31,3165.0,2010.4,2012.44,2009.47,2012.31,3165.0
2024-10-08 15:55:00,2013.31,2018.51,2012.84,2014.33,8356.0,2013.31,2018.51,2012.84,2014.33,8356.0
2024-10-09 09:30:00,2007.7,2018.06,2002.92,2015.4,4803.0,2007.7,2018.06,2002.92,2015.4,4803.0
2024-10-09 09:35:00,2010.79,2013.01,2010.79,2011.78,800.0,2010.79,2013.01,2010.79,2011.78,800.0
2024-10-09 09:40:00,2019.53,2022.41,2015.47,2018.84,2132.0,2019.53,2022.41,2015.47,2018.84,2132.0
2024-10-09 09:45:00,2017.31,2020.5,2015.87,2020.0,1324.0,2017.31,2020.5,2015.87,2020.0,1324.0
2024-10-09 09:50:00,2019.5,2019.5,2015.15,2015.77,1300.0,2019.5,2019.5,2015.15,2015.77,1300.0
2024-10-09 09:55:00,2019.34,2025.0,2017.81,2025.0,1393.0,2019.34,2025.0,2017.81,2025.0,1393.0
2024-10-09 10:00:00,2025.1,2035.31,2024.16,2035.31,2316.0,2025.1,2035.31,2024.16,2035.31,2316.0
2024-10-09 10:05:00,2033.75,2035.3,2031.15,2035.3,2260.0,2033.75,2035.3,2031.15,2035.3,2260.0
2024-10-09 10:10:00,2035.0,2042.52,2035.0,2040.3,3020.0,2035.0,2042.52,2035.0,2040.3,3020.0
2024-10-09 10:15:00,2038.93,2039.36,2037.35,2039.36,400.0,2038.93,2039.36,2037.35,2039.36,400.0
2024-10-09 10:20:00,2041.05,2041.05,2033.72,2033.73,2288.0,2041.05,2041.05,2033.72,2033.73,2288.0
2024-10-09 10:25:00,2036.18,2036.18,2035.25,2035.25,200.0,2036.18,2036.18,2035.25,2035.25,200.0
2024-10-09 10:30:00,2035.9,2035.9,2029.64,2029.64,1083.0,2035.9,2035.9,2029.64,2029.64,1083.0
2024-10-09 10:35:00,2031.02,2031.3,2029.98,2031.3,708.0,2031.02,2031.3,2029.98,2031.3,708.0
2024-10-09 10:40:00,2030.71,2036.14,2030.71,2034.01,1840.0,2030.71,2036.14,2030.71,2034.01,1840.0
2024-10-09 10:45:00,2032.3,2032.41,2027.26,2027.27,1479.0,2032.3,2032.41,2027.26,2027.27,1479.0
2024-10-09 10:50:00,2028.0,2031.31,2028.0,2030.09,400.0,2028.0,2031.31,2028.0,2030.09,400.0
2024-10-09 10:55:00,2038.75,2038.75,2038.75,2038.75,722.0,2038.75,2038.75,2038.75,2038.75,722.0
2024-10-09 11:00:00,2040.0,2041.09,2039.95,2040.15,1300.0,2040.0,2041.09,2039.95,2040.15,1300.0
2024-10-09 11:05:00,2040.58,2041.25,2040.57,2041.25,700.0,2040.58,2041.25,2040.57,2041.25,700.0
2024-10-09 11:10:00,2040.36,2041.72,2037.4,2037.4,1472.0,2040.36,2041.72,2037.4,2037.4,1472.0
2024-10-09 11:15:00,2036.09,2036.84,2036.09,2036.84,201.0,2036.09,2036.84,2036.09,2036.84,201.0
2024-10-09 11:20:00,2032.81,2036.53,2032.81,2032.87,1108.0,2032.81,2036.53,2032.81,2032.87,1108.0
2024-10-09 11:25:00,2032.87,2032.96,2029.48,2029.49,961.0,2032.87,2032.96,2029.48,2029.49,961.0
2024-10-09 11:30:00,2027.36,2029.25,2027.36,2029.12,1300.0,2027.36,2029.25,2027.36,2029.12,1300.0
2024-10-09 11:35:00,2028.9,2028.9,2026.52,2027.08,504.0,2028.9,2028.9,2026.52,2027.08,504.0
2024-10-09 11:40:00,2025.88,2025.88,2020.21,2020.21,700.0,2025.88,2025.88,2020.21,2020.21,700.0
2024-10-09 11:45:00,2020.21,2020.21,2020.21,2020.21,0.0,2020.21,2020.21,2020.21,2020.21,0.0
2024-10-09 11:50:00,2023.64,2024.81,2021.87,2024.26,936.0,2023.64,2024.81,2021.87,2024.26,936.0
2024-10-09 11:55:00,2024.32,2025.01,2023.42,2024.66,1100.0,2024.32,2025.01,2023.42,2024.66,1100.0
2024-10-09 12:00:00,2026.37,2026.37,2022.78,2023.05,800.0,2026.37,2026.37,2022.78,2023.05,800.0
2024-10-09 12:05:00,2025.0,2027.14,2025.0,2026.5,600.0,2025.0,2027.14,2025.0,2026.5,600.0
2024-10-09 12:10:00,2026.47,2027.18,2025.83,2025.84,632.0,2026.47,2027.18,2025.83,2025.84,632.0
2024-10-09 12:15:00,2023.7,2026.56,2023.7,2023.9,450.0,2023.7,2026.56,2023.7,2023.9,450.0
2024-10-09 12:20:00,2021.64,2024.81,2021.64,2024.81,500.0,2021.64,2024.81,2021.64,2024.81,500.0
2024-10-09 12:25:00,2024.36,2024.36,2024.35,2024.36,300.0,2024.36,2024.36,2024.35,2024.36,300.0
2024-10-09 12:30:00,2025.13,2025.39,2025.02,2025.38,846.0,2025.13,2025.39,2025.02,2025.38,846.0
2024-10-09 12:35:00,2025.49,2025.73,2024.72,2024.73,627.0,2025.49,2025.73,2024.72,2024.73,627.0
2024-10-09 12:40:00,2024.73,2026.3,2024.72,2025.97,526.0,2024.73,2026.3,2024.72,2025.97,526.0
2024-10-09 12:45:00,2026.47,2028.51,2026.47,2028.51,522.0,2026.47,2028.51,2026.47,2028.51,522.0
2024-10-09 12:50:00,2028.51,2032.8,2026.99,2029.04,2333.0,2028.51,2032.8,2026.99,2029.04,2333.0
2024-10-09 12:55:00,2029.77,2029.77,2027.14,2029.48,500.0,2029.77,2029.77,2027.14,2029.48,500.0
2024-10-09 13:00:00,2027.29,2028.94,2024.0,2024.0,1230.0,2027.29,2028.94,2024.0,2024.0,1230.0
2024-10-09 13:05:00,2022.87,2022.87,2021.43,2022.83,600.0,2022.87,2022.87,2021.43,2022.83,600.0
2024-10-09 13:10:00,2022.83,2022.83,2022.83,2022.83,0.0,2022.83,2022.83,2022.83,2022.83,0.0
2024-10-09 13:15:00,2022.42,2024.52,2022.41,2024.52,300.0,2022.42,2024.52,2022.41,2024.52,300.0
2024-10-09 13:20:00,2023.0,2023.0,2023.0,2023.0,100.0,2023.0,2023.0,2023.0,2023.0,100.0
2024-10-09 13:25:00,2023.71,2024.0,2023.7,2024.0,300.0,2023.71,2024.0,2023.7,2024.0,300.0
2024-10-09 13:30:00,2024.37,2025.14,2023.75,2024.39,900.0,2024.37,2025.14,2023.75,2024.39,900.0
2024-10-09 13:35:00,2022.8,2022.8,2022.6,2022.62,491.0,2022.8,2022.8,2022.6,2022.62,491.0
2024-10-09 13:40:00,2024.2,2025.7,2024.04,2024.04,500.0,2024.2,2025.7,2024.04,2024.04,500.0
2024-10-09 13:45:00,2025.52,2026.81,2025.52,2026.81,223.0,2025.52,2026.81,2025.52,2026.81,223.0
2024-10-09 13:50:00,2026.38,2026.38,2024.62,2026.34,1057.0,2026.38,2026.38,2024.62,2026.34,1057.0
2024-10-09 13:55:00,2027.08,2030.98,2026.18,2026.19,1490.0,2027.08,2030.98,2026.18,2026.19,1490.0
2024-10-09 14:00:00,2030.0,2030.0,2030.0,2030.0,300.0,2030.0,2030.0,2030.0,2030.0,300.0
2024-10-09 14:05:00,2029.34,2029.34,2029.34,2029.34,100.0,2029.34,2029.34,2029.34,2029.34,100.0
2024-10-09 14:10:00,2029.71,2029.71,2028.26,2028.26,395.0,2029.71,2029.71,2028.26,2028.26,395.0
2024-10-09 14:15:00,2027.91,2028.74,2027.61,2027.62,400.0,2027.91,2028.74,2027.61,2027.62,400.0
2024-10-09 14:20:00,2027.28,2029.15,2027.28,2029.15,400.0,2027.28,2029.15,2027.28,2029.15,400.0
2024-10-09 14:25:00,2029.15,2030.97,2028.0,2030.97,1604.0,2029.15,2030.97,2028.0,2030.97,1604.0
2024-10-09 14:30:00,2031.61,2033.9,2029.53,2029.72,700.0,2031.61,2033.9,2029.53,2029.72,700.0
2024-10-09 14:35:00,2029.72,2029.72,2029.72,2029.72,0.0,2029.72,2029.72,2029.72,2029.72,0.0
2024-10-09 14:40:00,2030.47,2030.47,2029.17,2030.32,610.0,2030.47,2030.47,2029.17,2030.32,610.0
2024-10-09 14:45:00,2032.73,2032.73,2032.09,2032.1,300.0,2032.73,2032.73,2032.09,2032.1,300.0
2024-10-09 14:50:00,2033.6,2033.98,2033.49,2033.59,500.0,2033.6,2033.98,2033.49,2033.59,500.0
2024-10-09 14:55:00,2035.24,2035.24,2033.58,2033.58,400.0,2035.24,2035.24,2033.58,2033.58,400.0
2024-10-09 15:00:00,2033.58,2033.58,2033.57,2033.58,100.0,2033.58,2033.58,2033.57,2033.58,100.0
2024-10-09 15:05:00,2033.0,2034.34,2032.11,2033.81,1024.0,2033.0,2034.34,2032.11,2033.81,1024.0
2024-10-09 15:10:00,2033.81,2033.81,2032.49,2033.58,400.0,2033.81,2033.81,2032.49,2033.58,400.0
2024-10-09 15:15:00,2033.79,2034.61,2033.21,2033.22,300.0,2033.79,2034.61,2033.21,2033.22,300.0
2024-10-09 15:20:00,2033.22,2034.98,2032.4,2034.98,668.0,2033.22,2034.98,2032.4,2034.98,668.0
2024-10-09 15:25:00,2034.98,2042.22,2034.97,2041.75,2949.0,2034.98,2042.22,2034.97,2041.75,2949.0
2024-10-09 15:30:00,2042.0,2044.98,2040.97,2044.98,2731.0,2042.0,2044.98,2040.97,2044.98,2731.0
2024-10-09 15:35:00,2044.99,2045.84,2044.09,2044.33,1600.0,2044.99,2045.84,2044.09,2044.33,1600.0
2024-10-09 15:40:00,2043.9,2044.29,2042.5,2043.09,2710.0,2043.9,2044.29,2042.5,2043.09,2710.0
2024-10-09 15:45:00,2043.99,2043.99,2043.09,2043.09,300.0,2043.99,2043.99,2043.09,2043.09,300.0
2024-10-09 15:50:00,2044.18,2048.25,2043.11,2046.89,5723.0,2044.18,2048.25,2043.11,2046.89,5723.0
2024-10-09 15:55:00,2048.96,2052.5,2046.03,2048.0,6151.0,2048.96,2052.5,2046.03,2048.0,6151.0
2024-10-10 09:30:00,2044.0,2044.0,2044.0,2044.0,3076.0,2044.0,2044.0,2044.0,2044.0,3076.0
2024-10-10 09:35:00,2044.0,2044.0,2044.0,2044.0,0.0,2044.0,2044.0,2044.0,2044.0,0.0
2024-10-10 09:40:00,2043.05,2045.75,2043.05,2045.75,350.0,2043.05,2045.75,2043.05,2045.75,350.0
2024-10-10 09:45:00,2053.99,2056.9,2050.27,2056.53,1501.0,2053.99,2056.9,2050.27,2056.53,1501.0
2024-10-10 09:50:00,2055.99,2059.2,2054.59,2057.59,700.0,2055.99,2059.2,2054.59,2057.59,700.0
2024-10-10 09:55:00,2058.84,2059.82,2052.68,2052.68,2645.0,2058.84,2059.82,2052.68,2052.68,2645.0
2024-10-10 10:00:00,2046.02,2046.02,2046.02,2046.02,700.0,2046.02,2046.02,2046.02,2046.02,700.0
2024-10-10 10:05:00,2050.0,2050.0,2047.41,2047.42,399.0,2050.0,2050.0,2047.41,2047.42,399.0
2024-10-10 10:10:00,2050.7,2051.21,2043.05,2045.82,1859.0,2050.7,2051.21,2043.05,2045.82,1859.0
2024-10-10 10:15:00,2046.58,2047.37,2043.23,2043.23,986.0,2046.58,2047.37,2043.23,2043.23,986.0
2024-10-10 10:20:00,2039.57,2042.18,2037.0,2040.0,1600.0,2039.57,2042.18,2037.0,2040.0,1600.0
2024-10-10 10:25:00,2040.0,2040.0,2040.0,2040.0,100.0,2040.0,2040.0,2040.0,2040.0,100.0
2024-10-10 10:30:00,2036.74,2039.88,2036.26,2036.71,1654.0,2036.74,2039.88,2036.26,2036.71,1654.0
2024-10-10 10:35:00,2033.89,2033.89,2032.88,2032.88,400.0,2033.89,2033.89,2032.88,2032.88,400.0
2024-10-10 10:40:00,2031.7,2038.59,2031.7,2038.59,950.0,2031.7,2038.59,2031.7,2038.59,950.0
2024-10-10 10:45:00,2037.0,2042.0,2037.0,2040.26,1067.0,2037.0,2042.0,2037.0,2040.26,1067.0
2024-10-10 10:50:00,2043.0,2043.0,2041.0,2042.0,450.0,2043.0,2043.0,2041.0,2042.0,450.0
2024-10-10 10:55:00,2043.3,2043.3,2043.15,2043.15,952.0,2043.3,2043.3,2043.15,2043.15,952.0
2024-10-10 11:00:00,2045.3,2046.25,2045.3,2046.2,725.0,2045.3,2046.25,2045.3,2046.2,725.0
2024-10-10 11:05:00,2047.57,2052.12,2047.57,2052.12,258.0,2047.57,2052.12,2047.57,2052.12,258.0
2024-10-10 11:10:00,2049.0,2050.2,2049.0,2050.2,372.0,2049.0,2050.2,2049.0,2050.2,372.0
2024-10-10 11:15:00,2050.52,2050.52,2049.15,2049.15,266.0,2050.52,2050.52,2049.15,2049.15,266.0
2024-10-10 11:20:00,2049.15,2049.15,2049.15,2049.15,0.0,2049.15,2049.15,2049.15,2049.15,0.0
2024-10-10 11:25:00,2051.68,2055.74,2051.68,2055.74,500.0,2051.68,2055.74,2051.68,2055.74,500.0
2024-10-10 11:30:00,2055.74,2055.74,2055.74,2055.74,0.0,2055.74,2055.74,2055.74,2055.74,0.0
2024-10-10 11:35:00,2055.22,2055.22,2051.76,2051.76,700.0,2055.22,2055.22,2051.76,2051.76,700.0
2024-10-10 11:40:00,2052.12,2054.81,2052.11,2054.81,1917.0,2052.12,2054.81,2052.11,2054.81,1917.0
2024-10-10 11:45:00,2053.89,2053.89,2053.89,2053.89,100.0,2053.89,2053.89,2053.89,2053.89,100.0
2024-10-10 11:50:00,2056.93,2056.93,2055.08,2055.08,340.0,2056.93,2056.93,2055.08,2055.08,340.0
2024-10-10 11:55:00,2057.11,2057.11,2057.11,2057.11,600.0,2057.11,2057.11,2057.11,2057.11,600.0
2024-10-10 12:00:00,2058.35,2058.57,2056.61,2056.62,686.0,2058.35,2058.57,2056.61,2056.62,686.0
2024-10-10 12:05:00,2056.4,2056.4,2056.4,2056.4,100.0,2056.4,2056.4,2056.4,2056.4,100.0
2024-10-10 12:10:00,2054.33,2054.33,2054.33,2054.33,100.0,2054.33,2054.33,2054.33,2054.33,100.0
2024-10-10 12:15:00,2054.33,2054.33,2054.33,2054.33,0.0,2054.33,2054.33,2054.33,2054.33,0.0
2024-10-10 12:20:00,2057.6,2058.16,2057.59,2058.16,300.0,2057.6,2058.16,2057.59,2058.16,300.0
2024-10-10 12:25:00,2058.15,2058.36,2058.15,2058.36,200.0,2058.15,2058.36,2058.15,2058.36,200.0
2024-10-10 12:30:00,2056.21,2057.44,2056.21,2057.12,366.0,2056.21,2057.44,2056.21,2057.12,366.0
2024-10-10 12:35:00,2057.12,2057.12,2057.12,2057.12,0.0,2057.12,2057.12,2057.12,2057.12,0.0
2024-10-10 12:40:00,2058.54,2058.54,2058.54,2058.54,100.0,2058.54,2058.54,2058.54,2058.54,100.0
2024-10-10 12:45:00,2055.97,2055.97,2055.96,2055.97,200.0,2055.97,2055.97,2055.96,2055.97,200.0
2024-10-10 12:50:00,2055.97,2055.97,2055.97,2055.97,0.0,2055.97,2055.97,2055.97,2055.97,0.0
2024-10-10 12:55:00,2050.23,2050.23,2050.23,2050.23,200.0,2050.23,2050.23,2050.23,2050.23,200.0
2024-10-10 13:00:00,2052.26,2052.26,2052.25,2052.26,200.0,2052.26,2052.26,2052.25,2052.26,200.0
2024-10-10 13:05:00,2050.59,2050.59,2048.42,2048.42,200.0,2050.59,2050.59,2048.42,2048.42,200.0
2024-10-10 13:10:00,2051.01,2051.01,2051.0,2051.01,1000.0,2051.01,2051.01,2051.0,2051.01,1000.0
2024-10-10 13:15:00,2051.43,2052.01,2049.02,2049.02,1100.0,2051.43,2052.01,2049.02,2049.02,1100.0
2024-10-10 13:20:00,2050.44,2051.47,2050.44,2050.92,700.0,2050.44,2051.47,2050.44,2050.92,700.0
2024-10-10 13:25:00,2049.88,2049.88,2049.35,2049.35,300.0,2049.88,2049.88,2049.35,2049.35,300.0
2024-10-10 13:30:00,2049.35,2049.35,2049.35,2049.35,0.0,2049.35,2049.35,2049.35,2049.35,0.0
2024-10-10 13:35:00,2047.53,2049.68,2044.49,2047.07,1100.0,2047.53,2049.68,2044.49,2047.07,1100.0
2024-10-10 13:40:00,2043.66,2044.76,2043.15,2043.15,500.0,2043.66,2044.76,2043.15,2043.15,500.0
2024-10-10 13:45:00,2044.19,2044.19,2043.09,2043.09,200.0,2044.19,2044.19,2043.09,2043.09,200.0
2024-10-10 13:50:00,2039.5,2039.5,2034.89,2037.89,650.0,2039.5,2039.5,2034.89,2037.89,650.0
2024-10-10 13:55:00,2038.51,2038.51,2038.51,2038.51,200.0,2038.51,2038.51,2038.51,2038.51,200.0
2024-10-10 14:00:00,2040.81,2040.81,2040.81,2040.81,143.0,2040.81,2040.81,2040.81,2040.81,143.0
2024-10-10 14:05:00,2034.58,2034.58,2034.58,2034.58,100.0,2034.58,2034.58,2034.58,2034.58,100.0
2024-10-10 14:10:00,2034.58,2034.58,2034.58,2034.58,0.0,2034.58,2034.58,2034.58,2034.58,0.0
2024-10-10 14:15:00,2034.58,2034.58,2034.58,2034.58,0.0,2034.58,2034.58,2034.58,2034.58,0.0
2024-10-10 14:20:00,2034.37,2034.37,2032.0,2032.0,900.0,2034.37,2034.37,2032.0,2032.0,900.0
2024-10-10 14:25:00,2029.31,2029.89,2026.1,2028.0,2170.0,2029.31,2029.89,2026.1,2028.0,2170.0
2024-10-10 14:30:00,2028.0,2028.0,2028.0,2028.0,0.0,2028.0,2028.0,2028.0,2028.0,0.0
2024-10-10 14:35:00,2028.0,2028.0,2028.0,2028.0,0.0,2028.0,2028.0,2028.0,2028.0,0.0
2024-10-10 14:40:00,2034.34,2034.34,2030.56,2030.56,400.0,2034.34,2034.34,2030.56,2030.56,400.0
2024-10-10 14:45:00,2032.1,2032.1,2032.1,2032.1,100.0,2032.1,2032.1,2032.1,2032.1,100.0
2024-10-10 14:50:00,2036.66,2036.66,2032.66,2033.23,1301.0,2036.66,2036.66,2032.66,2033.23,1301.0
2024-10-10 14:55:00,2033.21,2033.91,2033.2,2033.91,300.0,2033.21,2033.91,2033.2,2033.91,300.0
2024-10-10 15:00:00,2033.91,2033.91,2033.91,2033.91,0.0,2033.91,2033.91,2033.91,2033.91,0.0
2024-10-10 15:05:00,2035.44,2035.44,2032.0,2032.0,500.0,2035.44,2035.44,2032.0,2032.0,500.0
2024-10-10 15:10:00,2032.9,2033.4,2032.72,2032.72,300.0,2032.9,2033.4,2032.72,2032.72,300.0
2024-10-10 15:15:00,2032.75,2032.75,2031.47,2031.47,300.0,2032.75,2032.75,2031.47,2031.47,300.0
2024-10-10 15:20:00,2032.54,2032.54,2031.01,2031.01,200.0,2032.54,2032.54,2031.01,2031.01,200.0
2024-10-10 15:25:00,2031.01,2031.01,2031.01,2031.01,0.0,2031.01,2031.01,2031.01,2031.01,0.0
2024-10-10 15:30:00,2032.22,2033.55,2029.83,2033.31,2135.0,2032.22,2033.55,2029.83,2033.31,2135.0
2024-10-10 15:35:00,2033.05,2034.61,2032.12,2032.59,700.0,2033.05,2034.61,2032.12,2032.59,700.0
2024-10-10 15:40:00,2031.76,2033.36,2031.49,2033.36,1020.0,2031.76,2033.36,2031.49,2033.36,1020.0
2024-10-10 15:45:00,2033.2,2036.15,2033.2,2036.15,602.0,2033.2,2036.15,2033.2,2036.15,602.0
2024-10-10 15:50:00,2036.71,2042.66,2036.25,2039.01,4467.0,2036.71,2042.66,2036.25,2039.01,4467.0
2024-10-10 15:55:00,2041.1,2044.53,2038.37,2039.34,4533.0,2041.1,2044.53,2038.37,2039.34,4533.0
2024-10-11 09:30:00,2058.21,2060.0,2049.2,2049.2,3988.0,2058.21,2060.0,2049.2,2049.2,3988.0
2024-10-11 09:35:00,2049.25,2049.25,2043.0,2043.0,600.0,2049.25,2049.25,2043.0,2043.0,600.0
2024-10-11 09:40:00,2047.08,2050.12,2047.08,2050.12,866.0,2047.08,2050.12,2047.08,2050.12,866.0
2024-10-11 09:45:00,2050.79,2055.0,2050.76,2055.0,1384.0,2050.79,2055.0,2050.76,2055.0,1384.0
2024-10-11 09:50:00,2049.67,2059.65,2049.67,2055.99,1626.0,2049.67,2059.65,2049.67,2055.99,1626.0
2024-10-11 09:55:00,2059.45,2063.07,2057.76,2057.76,700.0,2059.45,2063.07,2057.76,2057.76,700.0
2024-10-11 10:00:00,2055.83,2064.87,2055.83,2064.87,2199.0,2055.83,2064.87,2055.83,2064.87,2199.0
2024-10-11 10:05:00,2065.91,2066.89,2064.36,2066.36,700.0,2065.91,2066.89,2064.36,2066.36,700.0
2024-10-11 10:10:00,2069.0,2069.0,2066.49,2068.17,400.0,2069.0,2069.0,2066.49,2068.17,400.0
2024-10-11 10:15:00,2068.29,2069.25,2067.82,2067.97,600.0,2068.29,2069.25,2067.82,2067.97,600.0
2024-10-11 10:20:00,2070.0,2073.79,2070.0,2073.79,900.0,2070.0,2073.79,2070.0,2073.79,900.0
2024-10-11 10:25:00,2071.87,2080.0,2068.08,2080.0,3949.0,2071.87,2080.0,2068.08,2080.0,3949.0
2024-10-11 10:30:00,2080.2,2081.43,2077.78,2078.35,1821.0,2080.2,2081.43,2077.78,2078.35,1821.0
2024-10-11 10:35:00,2076.92,2078.0,2076.0,2076.0,600.0,2076.92,2078.0,2076.0,2076.0,600.0
2024-10-11 10:40:00,2078.63,2078.63,2074.0,2075.66,1700.0,2078.63,2078.63,2074.0,2075.66,1700.0
2024-10-11 10:45:00,2075.47,2076.84,2072.97,2076.83,4155.0,2075.47,2076.84,2072.97,2076.83,4155.0
2024-10-11 10:50:00,2077.49,2080.7,2076.91,2080.09,1901.0,2077.49,2080.7,2076.91,2080.09,1901.0
2024-10-11 10:55:00,2086.42,2086.42,2086.42,2086.42,100.0,2086.42,2086.42,2086.42,2086.42,100.0
2024-10-11 11:00:00,2088.26,2090.0,2088.25,2089.95,679.0,2088.26,2090.0,2088.25,2089.95,679.0
2024-10-11 11:05:00,2092.29,2093.55,2089.66,2092.83,2050.0,2092.29,2093.55,2089.66,2092.83,2050.0
2024-10-11 11:10:00,2093.23,2093.23,2086.0,2087.97,2913.0,2093.23,2093.23,2086.0,2087.97,2913.0
2024-10-11 11:15:00,2087.91,2088.0,2086.0,2087.51,2596.0,2087.91,2088.0,2086.0,2087.51,2596.0
2024-10-11 11:20:00,2087.15,2090.0,2087.01,2090.0,1700.0,2087.15,2090.0,2087.01,2090.0,1700.0
2024-10-11 11:25:00,2089.41,2092.87,2089.4,2092.87,1035.0,2089.41,2092.87,2089.4,2092.87,1035.0
2024-10-11 11:30:00,2095.0,2100.24,2094.99,2095.03,2275.0,2095.0,2100.24,2094.99,2095.03,2275.0
2024-10-11 11:35:00,2097.98,2097.98,2095.97,2096.3,409.0,2097.98,2097.98,2095.97,2096.3,409.0
2024-10-11 11:40:00,2093.28,2095.94,2093.28,2094.97,700.0,2093.28,2095.94,2093.28,2094.97,700.0
2024-10-11 11:45:00,2094.33,2098.0,2093.99,2098.0,1525.0,2094.33,2098.0,2093.99,2098.0,1525.0
2024-10-11 11:50:00,2099.81,2103.03,2099.81,2103.03,1128.0,2099.81,2103.03,2099.81,2103.03,1128.0
2024-10-11 11:55:00,2100.76,2104.4,2100.31,2104.4,1020.0,2100.76,2104.4,2100.31,2104.4,1020.0
2024-10-11 12:00:00,2102.29,2105.06,2102.29,2104.15,981.0,2102.29,2105.06,2102.29,2104.15,981.0
2024-10-11 12:05:00,2104.4,2107.1,2104.4,2104.78,727.0,2104.4,2107.1,2104.4,2104.78,727.0
2024-10-11 12:10:00,2102.89,2102.89,2098.08,2098.41,589.0,2102.89,2102.89,2098.08,2098.41,589.0
2024-10-11 12:15:00,2098.11,2098.11,2095.4,2095.42,400.0,2098.11,2098.11,2095.4,2095.42,400.0
2024-10-11 12:20:00,2096.86,2098.19,2095.78,2098.19,500.0,2096.86,2098.19,2095.78,2098.19,500.0
2024-10-11 12:25:00,2097.8,2097.8,2097.8,2097.8,100.0,2097.8,2097.8,2097.8,2097.8,100.0
2024-10-11 12:30:00,2097.8,2097.8,2090.01,2090.97,1070.0,2097.8,2097.8,2090.01,2090.97,1070.0
2024-10-11 12:35:00,2090.97,2090.97,2090.97,2090.97,0.0,2090.97,2090.97,2090.97,2090.97,0.0
2024-10-11 12:40:00,2090.33,2091.07,2090.33,2091.07,200.0,2090.33,2091.07,2090.33,2091.07,200.0
2024-10-11 12:45:00,2091.07,2091.07,2091.07,2091.07,100.0,2091.07,2091.07,2091.07,2091.07,100.0
2024-10-11 12:50:00,2091.07,2092.7,2089.07,2089.2,1600.0,2091.07,2092.7,2089.07,2089.2,1600.0
2024-10-11 12:55:00,2089.2,2089.2,2089.2,2089.2,0.0,2089.2,2089.2,2089.2,2089.2,0.0
2024-10-11 13:00:00,2091.45,2091.45,2089.55,2089.55,200.0,2091.45,2091.45,2089.55,2089.55,200.0
2024-10-11 13:05:00,2088.72,2088.73,2088.72,2088.72,100.0,2088.72,2088.73,2088.72,2088.72,100.0
2024-10-11 13:10:00,2092.26,2092.26,2092.26,2092.26,200.0,2092.26,2092.26,2092.26,2092.26,200.0
2024-10-11 13:15:00,2092.26,2092.26,2092.26,2092.26,0.0,2092.26,2092.26,2092.26,2092.26,0.0
2024-10-11 13:20:00,2091.54,2091.54,2088.75,2089.85,625.0,2091.54,2091.54,2088.75,2089.85,625.0
2024-10-11 13:25:00,2089.85,2089.85,2089.85,2089.85,0.0,2089.85,2089.85,2089.85,2089.85,0.0
2024-10-11 13:30:00,2090.0,2090.0,2090.0,2090.0,100.0,2090.0,2090.0,2090.0,2090.0,100.0
2024-10-11 13:35:00,2092.0,2094.0,2092.0,2094.0,200.0,2092.0,2094.0,2092.0,2094.0,200.0
2024-10-11 13:40:00,2094.0,2094.0,2094.0,2094.0,0.0,2094.0,2094.0,2094.0,2094.0,0.0
2024-10-11 13:45:00,2093.7,2093.7,2092.34,2092.34,400.0,2093.7,2093.7,2092.34,2092.34,400.0
2024-10-11 13:50:00,2092.34,2093.26,2092.34,2092.34,400.0,2092.34,2093.26,2092.34,2092.34,400.0
2024-10-11 13:55:00,2092.24,2092.56,2091.47,2092.56,800.0,2092.24,2092.56,2091.47,2092.56,800.0
2024-10-11 14:00:00,2092.93,2095.11,2092.93,2094.28,603.0,2092.93,2095.11,2092.93,2094.28,603.0
2024-10-11 14:05:00,2094.28,2094.28,2094.28,2094.28,0.0,2094.28,2094.28,2094.28,2094.28,0.0
2024-10-11 14:10:00,2098.11,2098.11,2098.11,2098.11,100.0,2098.11,2098.11,2098.11,2098.11,100.0
2024-10-11 14:15:00,2096.84,2097.01,2095.12,2097.01,700.0,2096.84,2097.01,2095.12,2097.01,700.0
2024-10-11 14:20:00,2097.01,2097.01,2097.01,2097.01,0.0,2097.01,2097.01,2097.01,2097.01,0.0
2024-10-11 14:25:00,2096.49,2096.87,2095.0,2096.49,713.0,2096.49,2096.87,2095.0,2096.49,713.0
2024-10-11 14:30:00,2098.13,2098.13,2097.07,2097.07,200.0,2098.13,2098.13,2097.07,2097.07,200.0
2024-10-11 14:35:00,2098.28,2098.28,2095.19,2095.19,500.0,2098.28,2098.28,2095.19,2095.19,500.0
2024-10-11 14:40:00,2096.46,2096.6,2095.19,2096.6,600.0,2096.46,2096.6,2095.19,2096.6,600.0
2024-10-11 14:45:00,2096.18,2096.18,2091.44,2092.76,1070.0,2096.18,2096.18,2091.44,2092.76,1070.0
2024-10-11 14:50:00,2092.76,2092.76,2092.76,2092.76,0.0,2092.76,2092.76,2092.76,2092.76,0.0
2024-10-11 14:55:00,2091.99,2093.1,2091.99,2093.1,200.0,2091.99,2093.1,2091.99,2093.1,200.0
2024-10-11 15:00:00,2093.25,2094.21,2093.25,2093.77,896.0,2093.25,2094.21,2093.25,2093.77,896.0
2024-10-11 15:05:00,2093.6,2094.79,2093.5,2093.5,553.0,2093.6,2094.79,2093.5,2093.5,553.0
2024-10-11 15:10:00,2095.24,2095.33,2095.24,2095.33,215.0,2095.24,2095.33,2095.24,2095.33,215.0
2024-10-11 15:15:00,2095.5,2095.55,2095.34,2095.55,962.0,2095.5,2095.55,2095.34,2095.55,962.0
2024-10-11 15:20:00,2096.61,2096.61,2095.54,2095.55,425.0,2096.61,2096.61,2095.54,2095.55,425.0
2024-10-11 15:25:00,2095.55,2096.44,2094.98,2096.44,1163.0,2095.55,2096.44,2094.98,2096.44,1163.0
2024-10-11 15:30:00,2094.78,2094.78,2094.78,2094.78,100.0,2094.78,2094.78,2094.78,2094.78,100.0
2024-10-11 15:35:00,2094.32,2094.32,2092.01,2092.19,1620.0,2094.32,2094.32,2092.01,2092.19,1620.0
2024-10-11 15:40:00,2092.08,2100.0,2092.08,2100.0,1180.0,2092.08,2100.0,2092.08,2100.0,1180.0
2024-10-11 15:45:00,2098.76,2098.76,2097.22,2097.22,200.0,2098.76,2098.76,2097.22,2097.22,200.0
2024-10-11 15:50:00,2096.9,2097.29,2089.69,2089.69,2351.0,2096.9,2097.29,2089.69,2089.69,2351.0
2024-10-11 15:55:00,2090.42,2093.31,2087.78,2091.28,8496.0,2090.42,2093.31,2087.78,2091.28,8496.0
2024-10-14 09:30:00,2091.82,2092.0,2084.16,2084.16,2046.0,2091.82,2092.0,2084.16,2084.16,2046.0
2024-10-14 09:35:00,2093.3,2096.98,2092.79,2096.98,849.0,2093.3,2096.98,2092.79,2096.98,849.0
2024-10-14 09:40:00,2095.01,2098.17,2095.0,2098.17,363.0,2095.01,2098.17,2095.0,2098.17,363.0
2024-10-14 09:45:00,2100.38,2105.04,2093.45,2105.04,616.0,2100.38,2105.04,2093.45,2105.04,616.0
2024-10-14 09:50:00,2093.44,2093.44,2084.3,2084.33,1100.0,2093.44,2093.44,2084.3,2084.33,1100.0
2024-10-14 09:55:00,2084.33,2084.33,2084.33,2084.33,0.0,2084.33,2084.33,2084.33,2084.33,0.0
2024-10-14 10:00:00,2082.79,2087.73,2082.78,2083.2,1063.0,2082.79,2087.73,2082.78,2083.2,1063.0
2024-10-14 10:05:00,2083.2,2083.2,2083.2,2083.2,0.0,2083.2,2083.2,2083.2,2083.2,0.0
2024-10-14 10:10:00,2081.21,2084.39,2081.21,2084.39,200.0,2081.21,2084.39,2081.21,2084.39,200.0
2024-10-14 10:15:00,2084.39,2084.39,2084.39,2084.39,0.0,2084.39,2084.39,2084.39,2084.39,0.0
2024-10-14 10:20:00,2084.2,2089.2,2084.2,2089.2,200.0,2084.2,2089.2,2084.2,2089.2,200.0
2024-10-14 10:25:00,2089.2,2089.2,2089.2,2089.2,0.0,2089.2,2089.2,2089.2,2089.2,0.0
2024-10-14 10:30:00,2084.65,2084.65,2084.64,2084.65,150.0,2084.65,2084.65,2084.64,2084.65,150.0
2024-10-14 10:35:00,2084.65,2084.65,2084.65,2084.65,0.0,2084.65,2084.65,2084.65,2084.65,0.0
2024-10-14 10:40:00,2089.37,2089.37,2089.37,2089.37,130.0,2089.37,2089.37,2089.37,2089.37,130.0
2024-10-14 10:45:00,2087.84,2087.84,2087.84,2087.84,100.0,2087.84,2087.84,2087.84,2087.84,100.0
2024-10-14 10:50:00,2082.62,2082.62,2082.61,2082.62,116.0,2082.62,2082.62,2082.61,2082.62,116.0
2024-10-14 10:55:00,2080.0,2080.19,2077.07,2077.07,410.0,2080.0,2080.19,2077.07,2077.07,410.0
2024-10-14 11:00:00,2078.03,2078.03,2078.03,2078.03,100.0,2078.03,2078.03,2078.03,2078.03,100.0
2024-10-14 11:05:00,2077.63,2086.81,2077.63,2086.81,203.0,2077.63,2086.81,2077.63,2086.81,203.0
2024-10-14 11:10:00,2087.98,2087.99,2087.98,2087.98,145.0,2087.98,2087.99,2087.98,2087.98,145.0
2024-10-14 11:15:00,2087.98,2087.98,2087.98,2087.98,0.0,2087.98,2087.98,2087.98,2087.98,0.0
2024-10-14 11:20:00,2083.91,2086.9,2083.91,2086.9,623.0,2083.91,2086.9,2083.91,2086.9,623.0
2024-10-14 11:25:00,2086.9,2086.9,2086.9,2086.9,0.0,2086.9,2086.9,2086.9,2086.9,0.0
2024-10-14 11:30:00,2080.57,2080.57,2080.56,2080.57,200.0,2080.57,2080.57,2080.56,2080.57,200.0
2024-10-14 11:35:00,2080.57,2080.57,2079.97,2079.97,300.0,2080.57,2080.57,2079.97,2079.97,300.0
2024-10-14 11:40:00,2077.63,2082.77,2077.63,2082.77,2182.0,2077.63,2082.77,2077.63,2082.77,2182.0
2024-10-14 11:45:00,2082.27,2082.27,2080.02,2080.02,300.0,2082.27,2082.27,2080.02,2080.02,300.0
2024-10-14 11:50:00,2080.02,2080.02,2080.02,2080.02,0.0,2080.02,2080.02,2080.02,2080.02,0.0
2024-10-14 11:55:00,2080.02,2080.02,2080.02,2080.02,0.0,2080.02,2080.02,2080.02,2080.02,0.0
2024-10-14 12:00:00,2089.0,2095.22,2089.0,2095.15,300.0,2089.0,2095.22,2089.0,2095.15,300.0
2024-10-14 12:05:00,2094.45,2099.68,2094.44,2099.68,693.0,2094.45,2099.68,2094.44,2099.68,693.0
2024-10-14 12:10:00,2097.68,2097.86,2097.68,2097.86,300.0,2097.68,2097.86,2097.68,2097.86,300.0
2024-10-14 12:15:00,2096.82,2096.82,2096.42,2096.42,200.0,2096.82,2096.82,2096.42,2096.42,200.0
2024-10-14 12:20:00,2097.07,2097.07,2094.5,2094.5,1240.0,2097.07,2097.07,2094.5,2094.5,1240.0
2024-10-14 12:25:00,2094.5,2094.5,2094.5,2094.5,0.0,2094.5,2094.5,2094.5,2094.5,0.0
2024-10-14 12:30:00,2092.4,2092.4,2090.4,2090.41,600.0,2092.4,2092.4,2090.4,2090.41,600.0
2024-10-14 12:35:00,2090.41,2090.41,2090.41,2090.41,0.0,2090.41,2090.41,2090.41,2090.41,0.0
2024-10-14 12:40:00,2088.55,2088.55,2088.54,2088.55,100.0,2088.55,2088.55,2088.54,2088.55,100.0
2024-10-14 12:45:00,2088.55,2088.55,2088.55,2088.55,0.0,2088.55,2088.55,2088.55,2088.55,0.0
2024-10-14 12:50:00,2088.55,2088.55,2088.55,2088.55,0.0,2088.55,2088.55,2088.55,2088.55,0.0
2024-10-14 12:55:00,2084.34,2084.34,2084.34,2084.34,100.0,2084.34,2084.34,2084.34,2084.34,100.0
2024-10-14 13:00:00,2085.72,2085.73,2085.72,2085.72,100.0,2085.72,2085.73,2085.72,2085.72,100.0
2024-10-14 13:05:00,2084.0,2084.0,2084.0,2084.0,200.0,2084.0,2084.0,2084.0,2084.0,200.0
2024-10-14 13:10:00,2084.0,2084.0,2084.0,2084.0,0.0,2084.0,2084.0,2084.0,2084.0,0.0
2024-10-14 13:15:00,2080.49,2082.1,2080.49,2080.83,723.0,2080.49,2082.1,2080.49,2080.83,723.0
2024-10-14 13:20:00,2081.05,2081.93,2081.05,2081.83,500.0,2081.05,2081.93,2081.05,2081.83,500.0
2024-10-14 13:25:00,2081.83,2081.83,2081.83,2081.83,0.0,2081.83,2081.83,2081.83,2081.83,0.0
2024-10-14 13:30:00,2081.89,2081.89,2081.89,2081.89,200.0,2081.89,2081.89,2081.89,2081.89,200.0
2024-10-14 13:35:00,2082.0,2084.7,2082.0,2084.39,1700.0,2082.0,2084.7,2082.0,2084.39,1700.0
2024-10-14 13:40:00,2084.39,2084.39,2084.39,2084.39,0.0,2084.39,2084.39,2084.39,2084.39,0.0
2024-10-14 13:45:00,2081.62,2081.62,2081.62,2081.62,100.0,2081.62,2081.62,2081.62,2081.62,100.0
2024-10-14 13:50:00,2081.62,2081.62,2081.62,2081.62,0.0,2081.62,2081.62,2081.62,2081.62,0.0
2024-10-14 13:55:00,2080.5,2080.5,2080.5,2080.5,100.0,2080.5,2080.5,2080.5,2080.5,100.0
2024-10-14 14:00:00,2079.32,2079.32,2079.31,2079.32,100.0,2079.32,2079.32,2079.31,2079.32,100.0
2024-10-14 14:05:00,2079.11,2079.11,2078.62,2078.63,201.0,2079.11,2079.11,2078.62,2078.63,201.0
2024-10-14 14:10:00,2078.81,2083.07,2078.8,2082.84,1862.0,2078.81,2083.07,2078.8,2082.84,1862.0
2024-10-14 14:15:00,2088.74,2088.81,2087.41,2087.41,400.0,2088.74,2088.81,2087.41,2087.41,400.0
2024-10-14 14:20:00,2090.0,2090.0,2090.0,2090.0,1515.0,2090.0,2090.0,2090.0,2090.0,1515.0
2024-10-14 14:25:00,2090.0,2090.0,2090.0,2090.0,0.0,2090.0,2090.0,2090.0,2090.0,0.0
2024-10-14 14:30:00,2089.81,2089.81,2087.29,2087.29,600.0,2089.81,2089.81,2087.29,2087.29,600.0
2024-10-14 14:35:00,2087.29,2087.29,2087.29,2087.29,0.0,2087.29,2087.29,2087.29,2087.29,0.0
2024-10-14 14:40:00,2090.0,2090.65,2090.0,2090.45,910.0,2090.0,2090.65,2090.0,2090.45,910.0
2024-10-14 14:45:00,2092.18,2092.19,2092.18,2092.18,102.0,2092.18,2092.19,2092.18,2092.18,102.0
2024-10-14 14:50:00,2094.37,2094.37,2094.36,2094.37,100.0,2094.37,2094.37,2094.36,2094.37,100.0
2024-10-14 14:55:00,2094.37,2094.37,2094.37,2094.37,0.0,2094.37,2094.37,2094.37,2094.37,0.0
2024-10-14 15:00:00,2089.66,2092.0,2089.66,2091.72,1035.0,2089.66,2092.0,2089.66,2091.72,1035.0
2024-10-14 15:05:00,2091.72,2091.72,2091.72,2091.72,0.0,2091.72,2091.72,2091.72,2091.72,0.0
2024-10-14 15:10:00,2091.72,2091.72,2091.72,2091.72,0.0,2091.72,2091.72,2091.72,2091.72,0.0
2024-10-14 15:15:00,2094.78,2096.97,2094.78,2096.55,1748.0,2094.78,2096.97,2094.78,2096.55,1748.0
2024-10-14 15:20:00,2096.55,2096.55,2096.54,2096.55,263.0,2096.55,2096.55,2096.54,2096.55,263.0
2024-10-14 15:25:00,2096.55,2097.55,2096.54,2097.25,1104.0,2096.55,2097.55,2096.54,2097.25,1104.0
2024-10-14 15:30:00,2095.33,2095.33,2088.01,2088.01,634.0,2095.33,2095.33,2088.01,2088.01,634.0
2024-10-14 15:35:00,2090.65,2090.78,2086.33,2087.55,1917.0,2090.65,2090.78,2086.33,2087.55,1917.0
2024-10-14 15:40:00,2085.0,2087.55,2084.47,2086.64,1702.0,2085.0,2087.55,2084.47,2086.64,1702.0
2024-10-14 15:45:00,2085.35,2087.88,2084.81,2087.88,2723.0,2085.35,2087.88,2084.81,2087.88,2723.0
2024-10-14 15:50:00,2089.11,2089.11,2080.51,2083.2,3943.0,2089.11,2089.11,2080.51,2083.2,3943.0
2024-10-14 15:55:00,2082.91,2082.92,2073.41,2077.22,11697.0,2082.91,2082.92,2073.41,2077.22,11697.0
2024-10-15 09:30:00,2075.48,2075.48,2070.3,2072.0,3471.0,2075.48,2075.48,2070.3,2072.0,3471.0
2024-10-15 09:35:00,2075.0,2078.77,2072.23,2077.39,1851.0,2075.0,2078.77,2072.23,2077.39,1851.0
2024-10-15 09:40:00,2077.39,2077.39,2077.39,2077.39,0.0,2077.39,2077.39,2077.39,2077.39,0.0
2024-10-15 09:45:00,2073.0,2079.0,2073.0,2078.36,1914.0,2073.0,2079.0,2073.0,2078.36,1914.0
2024-10-15 09:50:00,2081.42,2082.99,2075.81,2075.81,2099.0,2081.42,2082.99,2075.81,2075.81,2099.0
2024-10-15 09:55:00,2080.68,2081.62,2080.67,2081.14,632.0,2080.68,2081.62,2080.67,2081.14,632.0
2024-10-15 10:00:00,2080.3,2080.8,2072.84,2072.84,9751.0,2080.3,2080.8,2072.84,2072.84,9751.0
2024-10-15 10:05:00,2073.64,2073.71,2072.44,2072.44,900.0,2073.64,2073.71,2072.44,2072.44,900.0
2024-10-15 10:10:00,2071.36,2071.36,2063.6,2063.61,1125.0,2071.36,2071.36,2063.6,2063.61,1125.0
2024-10-15 10:15:00,2059.91,2059.92,2059.91,2059.91,101.0,2059.91,2059.92,2059.91,2059.91,101.0
2024-10-15 10:20:00,2056.53,2056.53,2056.52,2056.53,100.0,2056.53,2056.53,2056.52,2056.53,100.0
2024-10-15 10:25:00,2059.81,2059.81,2056.33,2056.68,400.0,2059.81,2059.81,2056.33,2056.68,400.0
2024-10-15 10:30:00,2053.11,2053.11,2050.0,2050.0,2401.0,2053.11,2053.11,2050.0,2050.0,2401.0
2024-10-15 10:35:00,2049.61,2052.53,2049.3,2050.39,1863.0,2049.61,2052.53,2049.3,2050.39,1863.0
2024-10-15 10:40:00,2047.21,2056.54,2047.21,2056.54,300.0,2047.21,2056.54,2047.21,2056.54,300.0
2024-10-15 10:45:00,2056.42,2061.55,2056.42,2061.5,1395.0,2056.42,2061.55,2056.42,2061.5,1395.0
2024-10-15 10:50:00,2061.12,2061.41,2061.12,2061.41,393.0,2061.12,2061.41,2061.12,2061.41,393.0
2024-10-15 10:55:00,2061.31,2061.52,2061.06,2061.52,400.0,2061.31,2061.52,2061.06,2061.52,400.0
2024-10-15 11:00:00,2058.54,2061.5,2058.54,2061.5,2200.0,2058.54,2061.5,2058.54,2061.5,2200.0
2024-10-15 11:05:00,2059.86,2060.09,2059.86,2060.09,224.0,2059.86,2060.09,2059.86,2060.09,224.0
2024-10-15 11:10:00,2061.85,2061.85,2061.84,2061.85,100.0,2061.85,2061.85,2061.84,2061.85,100.0
2024-10-15 11:15:00,2063.76,2064.1,2062.64,2062.64,530.0,2063.76,2064.1,2062.64,2062.64,530.0
2024-10-15 11:20:00,2062.64,2062.64,2062.64,2062.64,0.0,2062.64,2062.64,2062.64,2062.64,0.0
2024-10-15 11:25:00,2060.99,2061.0,2057.8,2057.8,200.0,2060.99,2061.0,2057.8,2057.8,200.0
2024-10-15 11:30:00,2062.01,2062.02,2062.01,2062.01,188.0,2062.01,2062.02,2062.01,2062.01,188.0
2024-10-15 11:35:00,2062.6,2062.6,2059.75,2059.75,710.0,2062.6,2062.6,2059.75,2059.75,710.0
2024-10-15 11:40:00,2059.7,2060.83,2059.7,2060.83,200.0,2059.7,2060.83,2059.7,2060.83,200.0
2024-10-15 11:45:00,2059.7,2062.4,2059.7,2061.63,1329.0,2059.7,2062.4,2059.7,2061.63,1329.0
2024-10-15 11:50:00,2064.03,2064.03,2064.02,2064.02,285.0,2064.03,2064.03,2064.02,2064.02,285.0
2024-10-15 11:55:00,2062.22,2062.22,2061.0,2061.0,1097.0,2062.22,2062.22,2061.0,2061.0,1097.0
2024-10-15 12:00:00,2061.03,2061.03,2061.0,2061.0,509.0,2061.03,2061.03,2061.0,2061.0,509.0
2024-10-15 12:05:00,2063.19,2063.19,2063.19,2063.19,122.0,2063.19,2063.19,2063.19,2063.19,122.0
2024-10-15 12:10:00,2063.25,2063.26,2063.25,2063.25,922.0,2063.25,2063.26,2063.25,2063.25,922.0
2024-10-15 12:15:00,2062.87,2062.87,2062.87,2062.87,100.0,2062.87,2062.87,2062.87,2062.87,100.0
2024-10-15 12:20:00,2061.0,2062.0,2059.02,2059.02,1444.0,2061.0,2062.0,2059.02,2059.02,1444.0
2024-10-15 12:25:00,2055.0,2057.01,2055.0,2057.01,275.0,2055.0,2057.01,2055.0,2057.01,275.0
2024-10-15 12:30:00,2057.81,2057.81,2055.07,2057.8,922.0,2057.81,2057.81,2055.07,2057.8,922.0
2024-10-15 12:35:00,2057.8,2057.87,2055.24,2055.4,1080.0,2057.8,2057.87,2055.24,2055.4,1080.0
2024-10-15 12:40:00,2055.4,2055.4,2055.4,2055.4,0.0,2055.4,2055.4,2055.4,2055.4,0.0
2024-10-15 12:45:00,2055.4,2055.4,2055.4,2055.4,0.0,2055.4,2055.4,2055.4,2055.4,0.0
2024-10-15 12:50:00,2055.0,2055.29,2055.0,2055.14,1598.0,2055.0,2055.29,2055.0,2055.14,1598.0
2024-10-15 12:55:00,2053.2,2053.2,2053.19,2053.2,100.0,2053.2,2053.2,2053.19,2053.2,100.0
2024-10-15 13:00:00,2053.2,2053.2,2053.2,2053.2,0.0,2053.2,2053.2,2053.2,2053.2,0.0
2024-10-15 13:05:00,2053.2,2053.2,2053.2,2053.2,0.0,2053.2,2053.2,2053.2,2053.2,0.0
2024-10-15 13:10:00,2057.4,2059.52,2057.4,2058.21,1100.0,2057.4,2059.52,2057.4,2058.21,1100.0
2024-10-15 13:15:00,2058.24,2060.29,2058.24,2060.29,472.0,2058.24,2060.29,2058.24,2060.29,472.0
2024-10-15 13:20:00,2061.26,2062.01,2060.29,2060.57,3010.0,2061.26,2062.01,2060.29,2060.57,3010.0
2024-10-15 13:25:00,2060.57,2060.57,2060.57,2060.57,0.0,2060.57,2060.57,2060.57,2060.57,0.0
2024-10-15 13:30:00,2059.08,2062.32,2059.08,2062.32,510.0,2059.08,2062.32,2059.08,2062.32,510.0
2024-10-15 13:35:00,2062.32,2062.32,2062.32,2062.32,0.0,2062.32,2062.32,2062.32,2062.32,0.0
2024-10-15 13:40:00,2062.42,2063.43,2061.81,2062.91,1109.0,2062.42,2063.43,2061.81,2062.91,1109.0
2024-10-15 13:45:00,2062.91,2062.91,2062.91,2062.91,0.0,2062.91,2062.91,2062.91,2062.91,0.0
2024-10-15 13:50:00,2062.91,2062.91,2062.91,2062.91,0.0,2062.91,2062.91,2062.91,2062.91,0.0
2024-10-15 13:55:00,2062.91,2062.91,2062.91,2062.91,0.0,2062.91,2062.91,2062.91,2062.91,0.0
2024-10-15 14:00:00,2060.79,2062.42,2059.0,2062.42,595.0,2060.79,2062.42,2059.0,2062.42,595.0
2024-10-15 14:05:00,2057.35,2057.35,2057.35,2057.35,100.0,2057.35,2057.35,2057.35,2057.35,100.0
2024-10-15 14:10:00,2055.53,2055.53,2055.53,2055.53,100.0,2055.53,2055.53,2055.53,2055.53,100.0
2024-10-15 14:15:00,2054.0,2055.96,2054.0,2055.96,628.0,2054.0,2055.96,2054.0,2055.96,628.0
2024-10-15 14:20:00,2057.92,2057.92,2057.92,2057.92,100.0,2057.92,2057.92,2057.92,2057.92,100.0
2024-10-15 14:25:00,2055.0,2055.39,2055.0,2055.39,416.0,2055.0,2055.39,2055.0,2055.39,416.0
2024-10-15 14:30:00,2055.39,2055.39,2055.39,2055.39,0.0,2055.39,2055.39,2055.39,2055.39,0.0
2024-10-15 14:35:00,2055.39,2055.39,2055.39,2055.39,0.0,2055.39,2055.39,2055.39,2055.39,0.0
2024-10-15 14:40:00,2054.0,2057.03,2054.0,2057.02,1555.0,2054.0,2057.03,2054.0,2057.02,1555.0
2024-10-15 14:45:00,2055.49,2055.49,2055.49,2055.49,2348.0,2055.49,2055.49,2055.49,2055.49,2348.0
2024-10-15 14:50:00,2057.0,2057.0,2055.15,2055.15,700.0,2057.0,2057.0,2055.15,2055.15,700.0
2024-10-15 14:55:00,2054.6,2054.86,2053.0,2053.0,2218.0,2054.6,2054.86,2053.0,2053.0,2218.0
2024-10-15 15:00:00,2051.0,2051.0,2046.18,2046.9,1872.0,2051.0,2051.0,2046.18,2046.9,1872.0
2024-10-15 15:05:00,2044.97,2045.7,2040.61,2040.61,4051.0,2044.97,2045.7,2040.61,2040.61,4051.0
2024-10-15 15:10:00,2044.47,2046.4,2043.17,2044.66,1850.0,2044.47,2046.4,2043.17,2044.66,1850.0
2024-10-15 15:15:00,2041.02,2041.96,2036.86,2037.73,5134.0,2041.02,2041.96,2036.86,2037.73,5134.0
2024-10-15 15:20:00,2036.18,2039.28,2034.18,2034.18,4000.0,2036.18,2039.28,2034.18,2034.18,4000.0
2024-10-15 15:25:00,2033.22,2033.22,2029.3,2030.0,8846.0,2033.22,2033.22,2029.3,2030.0,8846.0
2024-10-15 15:30:00,2030.0,2030.0,2027.0,2027.01,1800.0,2030.0,2030.0,2027.0,2027.01,1800.0
2024-10-15 15:35:00,2026.01,2026.5,2019.35,2019.58,6075.0,2026.01,2026.5,2019.35,2019.58,6075.0
2024-10-15 15:40:00,2018.38,2032.43,2018.38,2030.87,2479.0,2018.38,2032.43,2018.38,2030.87,2479.0
2024-10-15 15:45:00,2031.88,2033.75,2029.8,2031.45,2153.0,2031.88,2033.75,2029.8,2031.45,2153.0
2024-10-15 15:50:00,2031.45,2038.14,2031.45,2038.14,11842.0,2031.45,2038.14,2031.45,2038.14,11842.0
2024-10-15 15:55:00,2037.79,2037.85,2032.14,2036.25,10957.0,2037.79,2037.85,2032.14,2036.25,10957.0
2024-10-16 09:30:00,2029.32,2029.32,2029.32,2029.32,3180.0,2029.32,2029.32,2029.32,2029.32,3180.0
2024-10-16 09:35:00,2040.23,2040.54,2039.63,2040.54,500.0,2040.23,2040.54,2039.63,2040.54,500.0
2024-10-16 09:40:00,2040.52,2046.04,2039.93,2044.28,2214.0,2040.52,2046.04,2039.93,2044.28,2214.0
2024-10-16 09:45:00,2047.13,2052.78,2044.0,2047.7,2800.0,2047.13,2052.78,2044.0,2047.7,2800.0
2024-10-16 09:50:00,2052.28,2052.28,2044.01,2045.16,1547.0,2052.28,2052.28,2044.01,2045.16,1547.0
2024-10-16 09:55:00,2042.61,2042.61,2035.03,2035.41,1118.0,2042.61,2042.61,2035.03,2035.41,1118.0
2024-10-16 10:00:00,2038.95,2045.0,2038.73,2045.0,1140.0,2038.95,2045.0,2038.73,2045.0,1140.0
2024-10-16 10:05:00,2045.55,2046.09,2042.54,2043.99,815.0,2045.55,2046.09,2042.54,2043.99,815.0
2024-10-16 10:10:00,2045.55,2045.55,2044.15,2045.0,500.0,2045.55,2045.55,2044.15,2045.0,500.0
2024-10-16 10:15:00,2045.55,2045.55,2042.22,2042.22,360.0,2045.55,2045.55,2042.22,2042.22,360.0
2024-10-16 10:20:00,2042.22,2042.22,2042.22,2042.22,0.0,2042.22,2042.22,2042.22,2042.22,0.0
2024-10-16 10:25:00,2044.69,2045.69,2044.69,2044.88,300.0,2044.69,2045.69,2044.69,2044.88,300.0
2024-10-16 10:30:00,2042.5,2042.53,2038.72,2038.72,646.0,2042.5,2042.53,2038.72,2038.72,646.0
2024-10-16 10:35:00,2044.32,2044.32,2030.0,2033.37,2569.0,2044.32,2044.32,2030.0,2033.37,2569.0
2024-10-16 10:40:00,2035.04,2035.04,2035.03,2035.04,100.0,2035.04,2035.04,2035.03,2035.04,100.0
2024-10-16 10:45:00,2031.98,2034.32,2030.35,2032.87,700.0,2031.98,2034.32,2030.35,2032.87,700.0
2024-10-16 10:50:00,2033.21,2033.21,2033.21,2033.21,124.0,2033.21,2033.21,2033.21,2033.21,124.0
2024-10-16 10:55:00,2033.21,2033.21,2033.21,2033.21,0.0,2033.21,2033.21,2033.21,2033.21,0.0
2024-10-16 11:00:00,2038.02,2041.76,2036.89,2037.23,1906.0,2038.02,2041.76,2036.89,2037.23,1906.0
2024-10-16 11:05:00,2035.57,2041.76,2035.57,2041.41,549.0,2035.57,2041.76,2035.57,2041.41,549.0
2024-10-16 11:10:00,2044.68,2044.7,2043.15,2044.7,561.0,2044.68,2044.7,2043.15,2044.7,561.0
2024-10-16 11:15:00,2043.76,2043.76,2042.08,2042.08,400.0,2043.76,2043.76,2042.08,2042.08,400.0
2024-10-16 11:20:00,2042.08,2044.69,2040.55,2044.69,1000.0,2042.08,2044.69,2040.55,2044.69,1000.0
2024-10-16 11:25:00,2042.08,2043.7,2042.07,2042.45,726.0,2042.08,2043.7,2042.07,2042.45,726.0
2024-10-16 11:30:00,2042.08,2044.71,2042.0,2044.71,2500.0,2042.08,2044.71,2042.0,2044.71,2500.0
2024-10-16 11:35:00,2046.48,2052.58,2046.48,2052.58,300.0,2046.48,2052.58,2046.48,2052.58,300.0
2024-10-16 11:40:00,2054.35,2063.97,2054.35,2063.97,955.0,2054.35,2063.97,2054.35,2063.97,955.0
2024-10-16 11:45:00,2061.01,2063.8,2059.8,2061.99,2100.0,2061.01,2063.8,2059.8,2061.99,2100.0
2024-10-16 11:50:00,2058.0,2058.0,2058.0,2058.0,100.0,2058.0,2058.0,2058.0,2058.0,100.0
2024-10-16 11:55:00,2059.0,2060.0,2057.0,2060.0,300.0,2059.0,2060.0,2057.0,2060.0,300.0
2024-10-16 12:00:00,2054.0,2056.36,2047.02,2047.02,4355.0,2054.0,2056.36,2047.02,2047.02,4355.0
2024-10-16 12:05:00,2051.0,2051.0,2051.0,2051.0,100.0,2051.0,2051.0,2051.0,2051.0,100.0
2024-10-16 12:10:00,2050.79,2050.79,2047.02,2049.01,468.0,2050.79,2050.79,2047.02,2049.01,468.0
2024-10-16 12:15:00,2049.02,2051.0,2049.02,2050.51,653.0,2049.02,2051.0,2049.02,2050.51,653.0
2024-10-16 12:20:00,2050.62,2050.63,2047.78,2050.63,401.0,2050.62,2050.63,2047.78,2050.63,401.0
2024-10-16 12:25:00,2050.86,2050.86,2050.86,2050.86,100.0,2050.86,2050.86,2050.86,2050.86,100.0
2024-10-16 12:30:00,2051.79,2054.21,2049.89,2049.89,1593.0,2051.79,2054.21,2049.89,2049.89,1593.0
2024-10-16 12:35:00,2048.67,2048.67,2047.13,2047.13,300.0,2048.67,2048.67,2047.13,2047.13,300.0
2024-10-16 12:40:00,2047.13,2047.13,2047.13,2047.13,0.0,2047.13,2047.13,2047.13,2047.13,0.0
2024-10-16 12:45:00,2044.93,2046.91,2044.92,2046.91,300.0,2044.93,2046.91,2044.92,2046.91,300.0
2024-10-16 12:50:00,2046.91,2046.91,2046.91,2046.91,0.0,2046.91,2046.91,2046.91,2046.91,0.0
2024-10-16 12:55:00,2044.5,2045.1,2044.5,2045.1,200.0,2044.5,2045.1,2044.5,2045.1,200.0
2024-10-16 13:00:00,2045.1,2047.44,2045.1,2047.44,500.0,2045.1,2047.44,2045.1,2047.44,500.0
2024-10-16 13:05:00,2042.91,2042.91,2042.91,2042.91,100.0,2042.91,2042.91,2042.91,2042.91,100.0
2024-10-16 13:10:00,2041.93,2041.94,2041.93,2041.94,403.0,2041.93,2041.94,2041.93,2041.94,403.0
2024-10-16 13:15:00,2041.91,2041.91,2039.66,2039.66,689.0,2041.91,2041.91,2039.66,2039.66,689.0
2024-10-16 13:20:00,2039.66,2039.66,2039.66,2039.66,0.0,2039.66,2039.66,2039.66,2039.66,0.0
2024-10-16 13:25:00,2038.84,2039.66,2038.84,2039.66,200.0,2038.84,2039.66,2038.84,2039.66,200.0
2024-10-16 13:30:00,2037.49,2037.49,2036.55,2036.57,1076.0,2037.49,2037.49,2036.55,2036.57,1076.0
2024-10-16 13:35:00,2041.91,2041.91,2039.55,2039.55,452.0,2041.91,2041.91,2039.55,2039.55,452.0
2024-10-16 13:40:00,2040.72,2040.72,2040.06,2040.62,500.0,2040.72,2040.72,2040.06,2040.62,500.0
2024-10-16 13:45:00,2041.27,2041.84,2040.62,2040.62,956.0,2041.27,2041.84,2040.62,2040.62,956.0
2024-10-16 13:50:00,2038.94,2040.25,2038.5,2039.45,500.0,2038.94,2040.25,2038.5,2039.45,500.0
2024-10-16 13:55:00,2040.4,2044.84,2040.39,2044.84,3481.0,2040.4,2044.84,2040.39,2044.84,3481.0
2024-10-16 14:00:00,2044.84,2044.84,2044.63,2044.63,202.0,2044.84,2044.84,2044.63,2044.63,202.0
2024-10-16 14:05:00,2044.78,2044.78,2044.08,2044.1,700.0,2044.78,2044.78,2044.08,2044.1,700.0
2024-10-16 14:10:00,2044.1,2044.1,2044.1,2044.1,0.0,2044.1,2044.1,2044.1,2044.1,0.0
2024-10-16 14:15:00,2042.22,2043.33,2042.21,2042.83,900.0,2042.22,2043.33,2042.21,2042.83,900.0
2024-10-16 14:20:00,2043.44,2044.61,2043.44,2043.61,493.0,2043.44,2044.61,2043.44,2043.61,493.0
2024-10-16 14:25:00,2044.13,2044.13,2044.12,2044.13,100.0,2044.13,2044.13,2044.12,2044.13,100.0
2024-10-16 14:30:00,2043.45,2043.45,2041.19,2041.19,400.0,2043.45,2043.45,2041.19,2041.19,400.0
2024-10-16 14:35:00,2041.19,2041.19,2041.19,2041.19,0.0,2041.19,2041.19,2041.19,2041.19,0.0
2024-10-16 14:40:00,2040.65,2041.99,2040.65,2041.99,1352.0,2040.65,2041.99,2040.65,2041.99,1352.0
2024-10-16 14:45:00,2043.01,2044.29,2043.01,2044.29,355.0,2043.01,2044.29,2043.01,2044.29,355.0
2024-10-16 14:50:00,2044.0,2044.0,2043.69,2043.7,400.0,2044.0,2044.0,2043.69,2043.7,400.0
2024-10-16 14:55:00,2044.0,2044.4,2043.99,2044.4,422.0,2044.0,2044.4,2043.99,2044.4,422.0
2024-10-16 15:00:00,2043.95,2045.78,2043.57,2045.78,520.0,2043.95,2045.78,2043.57,2045.78,520.0
2024-10-16 15:05:00,2045.65,2045.65,2045.64,2045.65,100.0,2045.65,2045.65,2045.64,2045.65,100.0
2024-10-16 15:10:00,2045.65,2045.65,2045.65,2045.65,0.0,2045.65,2045.65,2045.65,2045.65,0.0
2024-10-16 15:15:00,2046.03,2046.33,2043.86,2046.33,800.0,2046.03,2046.33,2043.86,2046.33,800.0
2024-10-16 15:20:00,2045.69,2047.64,2045.68,2047.64,350.0,2045.69,2047.64,2045.68,2047.64,350.0
2024-10-16 15:25:00,2047.64,2047.64,2047.64,2047.64,0.0,2047.64,2047.64,2047.64,2047.64,0.0
2024-10-16 15:30:00,2043.19,2043.19,2043.19,2043.19,100.0,2043.19,2043.19,2043.19,2043.19,100.0
2024-10-16 15:35:00,2043.18,2043.18,2043.18,2043.18,100.0,2043.18,2043.18,2043.18,2043.18,100.0
2024-10-16 15:40:00,2043.35,2043.59,2043.34,2043.59,400.0,2043.35,2043.59,2043.34,2043.59,400.0
2024-10-16 15:45:00,2043.34,2046.19,2043.34,2045.0,5141.0,2043.34,2046.19,2043.34,2045.0,5141.0
2024-10-16 15:50:00,2045.3,2047.97,2042.38,2043.69,5061.0,2045.3,2047.97,2042.38,2043.69,5061.0
2024-10-16 15:55:00,2045.98,2047.77,2045.9,2045.91,3300.0,2045.98,2047.77,2045.9,2045.91,3300.0
2024-10-17 09:30:00,2066.85,2068.21,2055.95,2068.21,3572.0,2066.85,2068.21,2055.95,2068.21,3572.0
2024-10-17 09:35:00,2063.12,2073.13,2062.85,2069.54,1503.0,2063.12,2073.13,2062.85,2069.54,1503.0
2024-10-17 09:40:00,2072.06,2075.34,2069.84,2069.85,600.0,2072.06,2075.34,2069.84,2069.85,600.0
2024-10-17 09:45:00,2069.85,2079.94,2062.64,2062.77,2174.0,2069.85,2079.94,2062.64,2062.77,2174.0
2024-10-17 09:50:00,2059.34,2064.73,2059.34,2064.73,400.0,2059.34,2064.73,2059.34,2064.73,400.0
2024-10-17 09:55:00,2064.73,2064.73,2064.73,2064.73,0.0,2064.73,2064.73,2064.73,2064.73,0.0
2024-10-17 10:00:00,2057.77,2057.78,2053.44,2055.46,400.0,2057.77,2057.78,2053.44,2055.46,400.0
2024-10-17 10:05:00,2054.47,2056.29,2054.47,2056.29,400.0,2054.47,2056.29,2054.47,2056.29,400.0
2024-10-17 10:10:00,2052.26,2053.74,2052.26,2053.74,200.0,2052.26,2053.74,2052.26,2053.74,200.0
2024-10-17 10:15:00,2056.98,2056.98,2056.98,2056.98,100.0,2056.98,2056.98,2056.98,2056.98,100.0
2024-10-17 10:20:00,2056.98,2056.98,2056.98,2056.98,0.0,2056.98,2056.98,2056.98,2056.98,0.0
2024-10-17 10:25:00,2051.1,2051.1,2051.1,2051.1,100.0,2051.1,2051.1,2051.1,2051.1,100.0
2024-10-17 10:30:00,2054.05,2054.05,2054.05,2054.05,100.0,2054.05,2054.05,2054.05,2054.05,100.0
2024-10-17 10:35:00,2054.45,2054.45,2052.21,2052.48,604.0,2054.45,2054.45,2052.21,2052.48,604.0
2024-10-17 10:40:00,2054.91,2058.36,2047.75,2047.75,3475.0,2054.91,2058.36,2047.75,2047.75,3475.0
2024-10-17 10:45:00,2047.75,2047.75,2047.75,2047.75,0.0,2047.75,2047.75,2047.75,2047.75,0.0
2024-10-17 10:50:00,2047.75,2047.75,2047.75,2047.75,0.0,2047.75,2047.75,2047.75,2047.75,0.0
2024-10-17 10:55:00,2047.75,2047.75,2047.75,2047.75,0.0,2047.75,2047.75,2047.75,2047.75,0.0
2024-10-17 11:00:00,2049.38,2050.52,2047.32,2047.32,300.0,2049.38,2050.52,2047.32,2047.32,300.0
2024-10-17 11:05:00,2051.51,2051.6,2050.86,2050.86,300.0,2051.51,2051.6,2050.86,2050.86,300.0
2024-10-17 11:10:00,2051.73,2054.58,2051.65,2053.99,1014.0,2051.73,2054.58,2051.65,2053.99,1014.0
2024-10-17 11:15:00,2046.49,2046.49,2046.03,2046.03,350.0,2046.49,2046.49,2046.03,2046.03,350.0
2024-10-17 11:20:00,2050.35,2050.35,2050.35,2050.35,100.0,2050.35,2050.35,2050.35,2050.35,100.0
2024-10-17 11:25:00,2048.71,2050.6,2048.71,2050.6,839.0,2048.71,2050.6,2048.71,2050.6,839.0
2024-10-17 11:30:00,2053.46,2056.3,2053.46,2056.3,300.0,2053.46,2056.3,2053.46,2056.3,300.0
2024-10-17 11:35:00,2056.3,2056.3,2056.3,2056.3,0.0,2056.3,2056.3,2056.3,2056.3,0.0
2024-10-17 11:40:00,2056.3,2056.3,2056.3,2056.3,0.0,2056.3,2056.3,2056.3,2056.3,0.0
2024-10-17 11:45:00,2056.3,2056.3,2056.3,2056.3,0.0,2056.3,2056.3,2056.3,2056.3,0.0
2024-10-17 11:50:00,2059.99,2064.54,2059.3,2064.54,500.0,2059.99,2064.54,2059.3,2064.54,500.0
2024-10-17 11:55:00,2065.4,2067.17,2065.4,2067.16,200.0,2065.4,2067.17,2065.4,2067.16,200.0
2024-10-17 12:00:00,2064.35,2069.95,2064.35,2069.95,805.0,2064.35,2069.95,2064.35,2069.95,805.0
2024-10-17 12:05:00,2069.0,2069.0,2067.83,2068.25,1200.0,2069.0,2069.0,2067.83,2068.25,1200.0
2024-10-17 12:10:00,2066.0,2066.0,2066.0,2066.0,100.0,2066.0,2066.0,2066.0,2066.0,100.0
2024-10-17 12:15:00,2068.01,2068.01,2068.01,2068.01,100.0,2068.01,2068.01,2068.01,2068.01,100.0
2024-10-17 12:20:00,2065.33,2065.33,2065.33,2065.33,100.0,2065.33,2065.33,2065.33,2065.33,100.0
2024-10-17 12:25:00,2065.14,2066.64,2065.14,2066.64,220.0,2065.14,2066.64,2065.14,2066.64,220.0
2024-10-17 12:30:00,2063.26,2063.26,2060.0,2060.66,700.0,2063.26,2063.26,2060.0,2060.66,700.0
2024-10-17 12:35:00,2060.66,2060.66,2060.66,2060.66,0.0,2060.66,2060.66,2060.66,2060.66,0.0
2024-10-17 12:40:00,2060.4,2060.4,2060.4,2060.4,186.0,2060.4,2060.4,2060.4,2060.4,186.0
2024-10-17 12:45:00,2057.65,2058.06,2057.65,2058.06,200.0,2057.65,2058.06,2057.65,2058.06,200.0
2024-10-17 12:50:00,2057.65,2060.69,2057.65,2060.69,400.0,2057.65,2060.69,2057.65,2060.69,400.0
2024-10-17 12:55:00,2059.61,2059.61,2059.61,2059.61,100.0,2059.61,2059.61,2059.61,2059.61,100.0
2024-10-17 13:00:00,2056.78,2056.78,2056.0,2056.0,334.0,2056.78,2056.78,2056.0,2056.0,334.0
2024-10-17 13:05:00,2055.68,2055.68,2055.67,2055.68,300.0,2055.68,2055.68,2055.67,2055.68,300.0
2024-10-17 13:10:00,2055.0,2055.0,2055.0,2055.0,200.0,2055.0,2055.0,2055.0,2055.0,200.0
2024-10-17 13:15:00,2052.66,2054.14,2052.66,2054.14,240.0,2052.66,2054.14,2052.66,2054.14,240.0
2024-10-17 13:20:00,2052.52,2052.52,2052.01,2052.01,200.0,2052.52,2052.52,2052.01,2052.01,200.0
2024-10-17 13:25:00,2052.38,2053.06,2052.38,2053.06,400.0,2052.38,2053.06,2052.38,2053.06,400.0
2024-10-17 13:30:00,2052.05,2057.19,2052.05,2057.18,798.0,2052.05,2057.19,2052.05,2057.18,798.0
2024-10-17 13:35:00,2057.18,2057.19,2057.18,2057.18,200.0,2057.18,2057.19,2057.18,2057.18,200.0
2024-10-17 13:40:00,2059.74,2059.74,2059.74,2059.74,100.0,2059.74,2059.74,2059.74,2059.74,100.0
2024-10-17 13:45:00,2060.69,2062.03,2060.51,2061.99,700.0,2060.69,2062.03,2060.51,2061.99,700.0
2024-10-17 13:50:00,2061.99,2062.02,2061.98,2061.98,600.0,2061.99,2062.02,2061.98,2061.98,600.0
2024-10-17 13:55:00,2061.98,2061.98,2061.64,2061.64,200.0,2061.98,2061.98,2061.64,2061.64,200.0
2024-10-17 14:00:00,2061.89,2062.18,2060.29,2062.18,850.0,2061.89,2062.18,2060.29,2062.18,850.0
2024-10-17 14:05:00,2063.48,2063.48,2058.0,2058.41,458.0,2063.48,2063.48,2058.0,2058.41,458.0
2024-10-17 14:10:00,2056.21,2059.0,2056.21,2059.0,200.0,2056.21,2059.0,2056.21,2059.0,200.0
2024-10-17 14:15:00,2058.27,2058.27,2057.37,2057.37,200.0,2058.27,2058.27,2057.37,2057.37,200.0
2024-10-17 14:20:00,2054.0,2054.5,2054.0,2054.49,1114.0,2054.0,2054.5,2054.0,2054.49,1114.0
2024-10-17 14:25:00,2054.86,2054.86,2054.86,2054.86,100.0,2054.86,2054.86,2054.86,2054.86,100.0
2024-10-17 14:30:00,2054.86,2054.86,2054.86,2054.86,0.0,2054.86,2054.86,2054.86,2054.86,0.0
2024-10-17 14:35:00,2053.28,2055.28,2053.15,2054.81,710.0,2053.28,2055.28,2053.15,2054.81,710.0
2024-10-17 14:40:00,2054.17,2056.11,2052.5,2054.17,958.0,2054.17,2056.11,2052.5,2054.17,958.0
2024-10-17 14:45:00,2053.06,2054.0,2053.06,2054.0,200.0,2053.06,2054.0,2053.06,2054.0,200.0
2024-10-17 14:50:00,2053.41,2055.42,2053.4,2055.42,871.0,2053.41,2055.42,2053.4,2055.42,871.0
2024-10-17 14:55:00,2056.01,2056.02,2055.51,2055.51,400.0,2056.01,2056.02,2055.51,2055.51,400.0
2024-10-17 15:00:00,2056.99,2056.99,2056.79,2056.79,300.0,2056.99,2056.99,2056.79,2056.79,300.0
2024-10-17 15:05:00,2056.85,2057.38,2056.85,2057.38,465.0,2056.85,2057.38,2056.85,2057.38,465.0
2024-10-17 15:10:00,2058.58,2058.58,2057.67,2057.9,434.0,2058.58,2058.58,2057.67,2057.9,434.0
2024-10-17 15:15:00,2058.76,2058.76,2058.76,2058.76,100.0,2058.76,2058.76,2058.76,2058.76,100.0
2024-10-17 15:20:00,2058.97,2060.4,2057.75,2060.4,700.0,2058.97,2060.4,2057.75,2060.4,700.0
2024-10-17 15:25:00,2061.53,2061.53,2060.09,2060.99,1138.0,2061.53,2061.53,2060.09,2060.99,1138.0
2024-10-17 15:30:00,2060.73,2062.26,2060.72,2061.72,972.0,2060.73,2062.26,2060.72,2061.72,972.0
2024-10-17 15:35:00,2062.05,2062.32,2061.19,2062.32,700.0,2062.05,2062.32,2061.19,2062.32,700.0
2024-10-17 15:40:00,2062.97,2068.15,2062.31,2067.26,2912.0,2062.97,2068.15,2062.31,2067.26,2912.0
2024-10-17 15:45:00,2068.66,2072.02,2068.66,2070.73,4293.0,2068.66,2072.02,2068.66,2070.73,4293.0
2024-10-17 15:50:00,2069.0,2069.0,2062.29,2067.22,3853.0,2069.0,2069.0,2062.29,2067.22,3853.0
2024-10-17 15:55:00,2067.22,2067.23,2063.17,2064.85,2585.0,2067.22,2067.23,2063.17,2064.85,2585.0
2024-10-18 09:30:00,2065.87,2065.87,2052.54,2052.54,7494.0,2065.87,2065.87,2052.54,2052.54,7494.0
2024-10-18 09:35:00,2052.73,2053.0,2046.67,2050.82,2037.0,2052.73,2053.0,2046.67,2050.82,2037.0
2024-10-18 09:40:00,2049.1,2059.3,2047.79,2052.26,3122.0,2049.1,2059.3,2047.79,2052.26,3122.0
2024-10-18 09:45:00,2054.14,2056.79,2048.8,2048.8,1399.0,2054.14,2056.79,2048.8,2048.8,1399.0
2024-10-18 09:50:00,2055.0,2055.63,2054.21,2055.24,1000.0,2055.0,2055.63,2054.21,2055.24,1000.0
2024-10-18 09:55:00,2055.09,2058.51,2055.08,2058.51,866.0,2055.09,2058.51,2055.08,2058.51,866.0
2024-10-18 10:00:00,2061.11,2064.75,2058.57,2060.91,3519.0,2061.11,2064.75,2058.57,2060.91,3519.0
2024-10-18 10:05:00,2057.52,2059.75,2057.52,2057.52,803.0,2057.52,2059.75,2057.52,2057.52,803.0
2024-10-18 10:10:00,2059.01,2060.41,2059.01,2060.35,704.0,2059.01,2060.41,2059.01,2060.35,704.0
2024-10-18 10:15:00,2056.75,2059.26,2056.75,2059.26,892.0,2056.75,2059.26,2056.75,2059.26,892.0
2024-10-18 10:20:00,2058.81,2059.75,2056.19,2057.8,2965.0,2058.81,2059.75,2056.19,2057.8,2965.0
2024-10-18 10:25:00,2056.93,2056.93,2055.28,2055.28,200.0,2056.93,2056.93,2055.28,2055.28,200.0
2024-10-18 10:30:00,2058.0,2058.37,2056.85,2058.37,419.0,2058.0,2058.37,2056.85,2058.37,419.0
2024-10-18 10:35:00,2057.78,2057.78,2056.42,2056.43,300.0,2057.78,2057.78,2056.42,2056.43,300.0
2024-10-18 10:40:00,2057.1,2057.1,2056.26,2056.61,700.0,2057.1,2057.1,2056.26,2056.61,700.0
2024-10-18 10:45:00,2058.99,2060.42,2056.04,2058.5,3440.0,2058.99,2060.42,2056.04,2058.5,3440.0
2024-10-18 10:50:00,2058.06,2058.06,2056.83,2056.83,300.0,2058.06,2058.06,2056.83,2056.83,300.0
2024-10-18 10:55:00,2056.83,2056.89,2056.83,2056.89,500.0,2056.83,2056.89,2056.83,2056.89,500.0
2024-10-18 11:00:00,2056.0,2058.41,2054.98,2058.41,11133.0,2056.0,2058.41,2054.98,2058.41,11133.0
2024-10-18 11:05:00,2059.2,2064.03,2059.04,2064.03,500.0,2059.2,2064.03,2059.04,2064.03,500.0
2024-10-18 11:10:00,2063.41,2067.27,2063.41,2067.27,500.0,2063.41,2067.27,2063.41,2067.27,500.0
2024-10-18 11:15:00,2066.0,2066.98,2063.1,2066.98,700.0,2066.0,2066.98,2063.1,2066.98,700.0
2024-10-18 11:20:00,2067.62,2067.62,2066.59,2066.59,200.0,2067.62,2067.62,2066.59,2066.59,200.0
2024-10-18 11:25:00,2067.03,2067.03,2065.61,2065.61,400.0,2067.03,2067.03,2065.61,2065.61,400.0
2024-10-18 11:30:00,2067.03,2068.6,2067.03,2068.09,800.0,2067.03,2068.6,2067.03,2068.09,800.0
2024-10-18 11:35:00,2062.27,2062.27,2061.38,2061.38,300.0,2062.27,2062.27,2061.38,2061.38,300.0
2024-10-18 11:40:00,2061.89,2062.35,2060.26,2062.35,500.0,2061.89,2062.35,2060.26,2062.35,500.0
2024-10-18 11:45:00,2062.35,2062.35,2062.35,2062.35,0.0,2062.35,2062.35,2062.35,2062.35,0.0
2024-10-18 11:50:00,2061.54,2061.54,2061.33,2061.34,400.0,2061.54,2061.54,2061.33,2061.34,400.0
2024-10-18 11:55:00,2064.99,2064.99,2062.45,2062.7,4587.0,2064.99,2064.99,2062.45,2062.7,4587.0
2024-10-18 12:00:00,2063.13,2063.13,2063.12,2063.13,100.0,2063.13,2063.13,2063.12,2063.13,100.0
2024-10-18 12:05:00,2063.12,2063.12,2063.12,2063.12,560.0,2063.12,2063.12,2063.12,2063.12,560.0
2024-10-18 12:10:00,2061.92,2064.36,2061.92,2064.36,400.0,2061.92,2064.36,2061.92,2064.36,400.0
2024-10-18 12:15:00,2062.14,2065.37,2062.14,2065.37,795.0,2062.14,2065.37,2062.14,2065.37,795.0
2024-10-18 12:20:00,2066.41,2066.41,2066.41,2066.41,100.0,2066.41,2066.41,2066.41,2066.41,100.0
2024-10-18 12:25:00,2072.06,2072.06,2072.06,2072.06,300.0,2072.06,2072.06,2072.06,2072.06,300.0
2024-10-18 12:30:00,2072.0,2077.35,2072.0,2077.35,330.0,2072.0,2077.35,2072.0,2077.35,330.0
2024-10-18 12:35:00,2078.3,2078.52,2078.3,2078.52,200.0,2078.3,2078.52,2078.3,2078.52,200.0
2024-10-18 12:40:00,2080.2,2083.51,2080.19,2083.51,300.0,2080.2,2083.51,2080.19,2083.51,300.0
2024-10-18 12:45:00,2083.5,2083.51,2083.5,2083.51,200.0,2083.5,2083.51,2083.5,2083.51,200.0
2024-10-18 12:50:00,2085.0,2086.48,2084.76,2086.48,620.0,2085.0,2086.48,2084.76,2086.48,620.0
2024-10-18 12:55:00,2086.01,2086.01,2086.0,2086.01,200.0,2086.01,2086.01,2086.0,2086.01,200.0
2024-10-18 13:00:00,2087.16,2088.33,2087.16,2088.33,887.0,2087.16,2088.33,2087.16,2088.33,887.0
2024-10-18 13:05:00,2087.36,2087.36,2082.13,2082.13,1300.0,2087.36,2087.36,2082.13,2082.13,1300.0
2024-10-18 13:10:00,2082.18,2082.18,2081.49,2081.49,200.0,2082.18,2082.18,2081.49,2081.49,200.0
2024-10-18 13:15:00,2082.65,2082.81,2082.65,2082.81,200.0,2082.65,2082.81,2082.65,2082.81,200.0
2024-10-18 13:20:00,2082.81,2082.81,2082.81,2082.81,0.0,2082.81,2082.81,2082.81,2082.81,0.0
2024-10-18 13:25:00,2079.52,2082.0,2079.52,2080.18,343.0,2079.52,2082.0,2079.52,2080.18,343.0
2024-10-18 13:30:00,2081.52,2081.52,2081.52,2081.52,200.0,2081.52,2081.52,2081.52,2081.52,200.0
2024-10-18 13:35:00,2078.88,2079.72,2078.87,2079.72,420.0,2078.88,2079.72,2078.87,2079.72,420.0
2024-10-18 13:40:00,2077.31,2077.31,2077.31,2077.31,100.0,2077.31,2077.31,2077.31,2077.31,100.0
2024-10-18 13:45:00,2077.31,2077.31,2077.31,2077.31,0.0,2077.31,2077.31,2077.31,2077.31,0.0
2024-10-18 13:50:00,2077.31,2077.31,2077.31,2077.31,0.0,2077.31,2077.31,2077.31,2077.31,0.0
2024-10-18 13:55:00,2077.31,2077.31,2077.31,2077.31,0.0,2077.31,2077.31,2077.31,2077.31,0.0
2024-10-18 14:00:00,2071.01,2071.01,2069.99,2069.99,1200.0,2071.01,2071.01,2069.99,2069.99,1200.0
2024-10-18 14:05:00,2069.39,2069.39,2069.39,2069.39,506.0,2069.39,2069.39,2069.39,2069.39,506.0
2024-10-18 14:10:00,2070.42,2072.82,2070.42,2072.82,487.0,2070.42,2072.82,2070.42,2072.82,487.0
2024-10-18 14:15:00,2069.91,2069.91,2069.9,2069.91,200.0,2069.91,2069.91,2069.9,2069.91,200.0
2024-10-18 14:20:00,2071.13,2072.3,2070.91,2072.3,500.0,2071.13,2072.3,2070.91,2072.3,500.0
2024-10-18 14:25:00,2072.56,2073.61,2072.0,2073.61,400.0,2072.56,2073.61,2072.0,2073.61,400.0
2024-10-18 14:30:00,2073.61,2073.61,2073.6,2073.61,100.0,2073.61,2073.61,2073.6,2073.61,100.0
2024-10-18 14:35:00,2071.99,2071.99,2071.99,2071.99,120.0,2071.99,2071.99,2071.99,2071.99,120.0
2024-10-18 14:40:00,2070.92,2070.92,2070.92,2070.92,100.0,2070.92,2070.92,2070.92,2070.92,100.0
2024-10-18 14:45:00,2073.11,2073.11,2073.1,2073.11,100.0,2073.11,2073.11,2073.1,2073.11,100.0
2024-10-18 14:50:00,2073.6,2073.6,2073.6,2073.6,107.0,2073.6,2073.6,2073.6,2073.6,107.0
2024-10-18 14:55:00,2074.96,2075.0,2073.87,2073.88,425.0,2074.96,2075.0,2073.87,2073.88,425.0
2024-10-18 15:00:00,2073.81,2074.66,2072.46,2074.6,1156.0,2073.81,2074.66,2072.46,2074.6,1156.0
2024-10-18 15:05:00,2075.52,2077.23,2075.45,2076.36,1681.0,2075.52,2077.23,2075.45,2076.36,1681.0
2024-10-18 15:10:00,2075.86,2076.54,2075.85,2076.54,200.0,2075.86,2076.54,2075.85,2076.54,200.0
2024-10-18 15:15:00,2077.86,2080.65,2077.86,2079.77,700.0,2077.86,2080.65,2077.86,2079.77,700.0
2024-10-18 15:20:00,2079.7,2079.7,2078.4,2078.4,700.0,2079.7,2079.7,2078.4,2078.4,700.0
2024-10-18 15:25:00,2078.55,2078.55,2078.05,2078.05,858.0,2078.55,2078.55,2078.05,2078.05,858.0
2024-10-18 15:30:00,2078.05,2079.64,2075.4,2076.36,1463.0,2078.05,2079.64,2075.4,2076.36,1463.0
2024-10-18 15:35:00,2076.36,2076.36,2076.36,2076.36,0.0,2076.36,2076.36,2076.36,2076.36,0.0
2024-10-18 15:40:00,2075.41,2077.46,2075.4,2077.45,1412.0,2075.41,2077.46,2075.4,2077.45,1412.0
2024-10-18 15:45:00,2077.45,2078.76,2075.84,2077.31,2741.0,2077.45,2078.76,2075.84,2077.31,2741.0
2024-10-18 15:50:00,2078.76,2082.87,2078.76,2081.45,2943.0,2078.76,2082.87,2078.76,2081.45,2943.0
2024-10-18 15:55:00,2081.54,2081.54,2074.9,2078.98,6543.0,2081.54,2081.54,2074.9,2078.98,6543.0
2024-10-21 09:30:00,2065.0,2080.13,2065.0,2075.5,4329.0,2065.0,2080.13,2065.0,2075.5,4329.0
2024-10-21 09:35:00,2085.12,2092.65,2081.26,2092.65,700.0,2085.12,2092.65,2081.26,2092.65,700.0
2024-10-21 09:40:00,2089.66,2095.11,2089.66,2095.11,861.0,2089.66,2095.11,2089.66,2095.11,861.0
2024-10-21 09:45:00,2095.0,2102.98,2095.0,2102.0,3968.0,2095.0,2102.98,2095.0,2102.0,3968.0
2024-10-21 09:50:00,2099.95,2099.95,2096.86,2097.46,1225.0,2099.95,2099.95,2096.86,2097.46,1225.0
2024-10-21 09:55:00,2100.0,2100.0,2087.37,2090.1,2838.0,2100.0,2100.0,2087.37,2090.1,2838.0
2024-10-21 10:00:00,2086.63,2086.63,2085.0,2085.34,2939.0,2086.63,2086.63,2085.0,2085.34,2939.0
2024-10-21 10:05:00,2085.0,2085.21,2079.17,2079.17,1933.0,2085.0,2085.21,2079.17,2079.17,1933.0
2024-10-21 10:10:00,2080.77,2084.95,2080.77,2084.52,500.0,2080.77,2084.95,2080.77,2084.52,500.0
2024-10-21 10:15:00,2084.95,2091.0,2084.91,2091.0,810.0,2084.95,2091.0,2084.91,2091.0,810.0
2024-10-21 10:20:00,2097.0,2098.44,2094.5,2094.5,1433.0,2097.0,2098.44,2094.5,2094.5,1433.0
2024-10-21 10:25:00,2094.5,2094.5,2094.5,2094.5,0.0,2094.5,2094.5,2094.5,2094.5,0.0
2024-10-21 10:30:00,2095.33,2095.33,2090.0,2090.0,744.0,2095.33,2095.33,2090.0,2090.0,744.0
2024-10-21 10:35:00,2084.12,2084.12,2080.9,2080.9,800.0,2084.12,2084.12,2080.9,2080.9,800.0
2024-10-21 10:40:00,2074.68,2075.0,2072.37,2073.74,870.0,2074.68,2075.0,2072.37,2073.74,870.0
2024-10-21 10:45:00,2070.19,2073.3,2069.8,2069.81,465.0,2070.19,2073.3,2069.8,2069.81,465.0
2024-10-21 10:50:00,2074.53,2074.53,2074.03,2074.04,200.0,2074.53,2074.53,2074.03,2074.04,200.0
2024-10-21 10:55:00,2073.96,2074.84,2071.4,2071.4,500.0,2073.96,2074.84,2071.4,2071.4,500.0
2024-10-21 11:00:00,2071.04,2071.04,2069.09,2069.09,487.0,2071.04,2071.04,2069.09,2069.09,487.0
2024-10-21 11:05:00,2071.97,2071.97,2071.97,2071.97,100.0,2071.97,2071.97,2071.97,2071.97,100.0
2024-10-21 11:10:00,2066.0,2073.52,2066.0,2070.15,1238.0,2066.0,2073.52,2066.0,2070.15,1238.0
2024-10-21 11:15:00,2068.36,2073.62,2068.26,2072.2,760.0,2068.36,2073.62,2068.26,2072.2,760.0
2024-10-21 11:20:00,2072.2,2072.2,2072.2,2072.2,0.0,2072.2,2072.2,2072.2,2072.2,0.0
2024-10-21 11:25:00,2072.2,2072.2,2072.2,2072.2,0.0,2072.2,2072.2,2072.2,2072.2,0.0
2024-10-21 11:30:00,2069.73,2069.73,2069.73,2069.73,100.0,2069.73,2069.73,2069.73,2069.73,100.0
2024-10-21 11:35:00,2069.61,2069.89,2069.61,2069.89,200.0,2069.61,2069.89,2069.61,2069.89,200.0
2024-10-21 11:40:00,2069.89,2069.89,2069.89,2069.89,0.0,2069.89,2069.89,2069.89,2069.89,0.0
2024-10-21 11:45:00,2069.89,2069.89,2069.89,2069.89,0.0,2069.89,2069.89,2069.89,2069.89,0.0
2024-10-21 11:50:00,2069.89,2069.89,2069.89,2069.89,0.0,2069.89,2069.89,2069.89,2069.89,0.0
2024-10-21 11:55:00,2076.13,2076.13,2076.12,2076.12,300.0,2076.13,2076.13,2076.12,2076.12,300.0
2024-10-21 12:00:00,2081.4,2081.4,2081.4,2081.4,130.0,2081.4,2081.4,2081.4,2081.4,130.0
2024-10-21 12:05:00,2084.16,2084.22,2084.0,2084.01,300.0,2084.16,2084.22,2084.0,2084.01,300.0
2024-10-21 12:10:00,2086.3,2086.3,2085.04,2085.04,330.0,2086.3,2086.3,2085.04,2085.04,330.0
2024-10-21 12:15:00,2086.47,2086.47,2086.47,2086.47,413.0,2086.47,2086.47,2086.47,2086.47,413.0
2024-10-21 12:20:00,2085.97,2085.97,2083.45,2083.45,544.0,2085.97,2085.97,2083.45,2083.45,544.0
2024-10-21 12:25:00,2080.17,2080.17,2078.94,2078.94,640.0,2080.17,2080.17,2078.94,2078.94,640.0
2024-10-21 12:30:00,2078.94,2078.94,2078.94,2078.94,0.0,2078.94,2078.94,2078.94,2078.94,0.0
2024-10-21 12:35:00,2075.0,2076.56,2075.0,2076.56,550.0,2075.0,2076.56,2075.0,2076.56,550.0
2024-10-21 12:40:00,2078.32,2078.32,2078.1,2078.11,225.0,2078.32,2078.32,2078.1,2078.11,225.0
2024-10-21 12:45:00,2079.67,2079.67,2079.67,2079.67,100.0,2079.67,2079.67,2079.67,2079.67,100.0
2024-10-21 12:50:00,2079.79,2079.79,2079.79,2079.79,191.0,2079.79,2079.79,2079.79,2079.79,191.0
2024-10-21 12:55:00,2080.22,2080.44,2080.22,2080.44,200.0,2080.22,2080.44,2080.22,2080.44,200.0
2024-10-21 13:00:00,2082.25,2085.35,2082.25,2082.38,493.0,2082.25,2085.35,2082.25,2082.38,493.0
2024-10-21 13:05:00,2082.38,2082.38,2082.38,2082.38,0.0,2082.38,2082.38,2082.38,2082.38,0.0
2024-10-21 13:10:00,2082.38,2082.38,2082.38,2082.38,0.0,2082.38,2082.38,2082.38,2082.38,0.0
2024-10-21 13:15:00,2087.68,2087.68,2083.27,2083.27,401.0,2087.68,2087.68,2083.27,2083.27,401.0
2024-10-21 13:20:00,2083.27,2083.27,2083.27,2083.27,0.0,2083.27,2083.27,2083.27,2083.27,0.0
2024-10-21 13:25:00,2083.27,2083.27,2083.27,2083.27,0.0,2083.27,2083.27,2083.27,2083.27,0.0
2024-10-21 13:30:00,2089.08,2089.08,2089.08,2089.08,100.0,2089.08,2089.08,2089.08,2089.08,100.0
2024-10-21 13:35:00,2087.3,2090.0,2087.3,2090.0,1080.0,2087.3,2090.0,2087.3,2090.0,1080.0
2024-10-21 13:40:00,2090.22,2100.0,2089.89,2094.83,4614.0,2090.22,2100.0,2089.89,2094.83,4614.0
2024-10-21 13:45:00,2095.99,2095.99,2089.73,2089.73,800.0,2095.99,2095.99,2089.73,2089.73,800.0
2024-10-21 13:50:00,2086.39,2089.77,2086.39,2087.53,662.0,2086.39,2089.77,2086.39,2087.53,662.0
2024-10-21 13:55:00,2089.51,2089.51,2089.51,2089.51,100.0,2089.51,2089.51,2089.51,2089.51,100.0
2024-10-21 14:00:00,2088.98,2088.98,2086.24,2088.98,400.0,2088.98,2088.98,2086.24,2088.98,400.0
2024-10-21 14:05:00,2091.96,2091.96,2089.98,2090.85,400.0,2091.96,2091.96,2089.98,2090.85,400.0
2024-10-21 14:10:00,2090.98,2091.18,2090.11,2091.0,845.0,2090.98,2091.18,2090.11,2091.0,845.0
2024-10-21 14:15:00,2091.0,2091.0,2091.0,2091.0,100.0,2091.0,2091.0,2091.0,2091.0,100.0
2024-10-21 14:20:00,2092.36,2092.36,2087.85,2089.44,1000.0,2092.36,2092.36,2087.85,2089.44,1000.0
2024-10-21 14:25:00,2086.9,2086.9,2086.9,2086.9,100.0,2086.9,2086.9,2086.9,2086.9,100.0
2024-10-21 14:30:00,2086.9,2086.9,2086.9,2086.9,0.0,2086.9,2086.9,2086.9,2086.9,0.0
2024-10-21 14:35:00,2091.76,2094.91,2091.76,2094.91,326.0,2091.76,2094.91,2091.76,2094.91,326.0
2024-10-21 14:40:00,2093.9,2093.9,2092.0,2092.0,400.0,2093.9,2093.9,2092.0,2092.0,400.0
2024-10-21 14:45:00,2094.69,2098.5,2094.69,2098.5,700.0,2094.69,2098.5,2094.69,2098.5,700.0
2024-10-21 14:50:00,2097.72,2097.88,2096.05,2096.05,1209.0,2097.72,2097.88,2096.05,2096.05,1209.0
2024-10-21 14:55:00,2096.2,2096.42,2096.2,2096.42,200.0,2096.2,2096.42,2096.2,2096.42,200.0
2024-10-21 15:00:00,2098.22,2098.5,2097.51,2097.77,650.0,2098.22,2098.5,2097.51,2097.77,650.0
2024-10-21 15:05:00,2098.37,2099.7,2098.24,2099.1,900.0,2098.37,2099.7,2098.24,2099.1,900.0
2024-10-21 15:10:00,2099.5,2100.74,2099.5,2100.74,1156.0,2099.5,2100.74,2099.5,2100.74,1156.0
2024-10-21 15:15:00,2100.74,2100.74,2100.74,2100.74,0.0,2100.74,2100.74,2100.74,2100.74,0.0
2024-10-21 15:20:00,2098.75,2100.38,2097.69,2099.35,3461.0,2098.75,2100.38,2097.69,2099.35,3461.0
2024-10-21 15:25:00,2098.0,2098.59,2090.67,2091.33,2870.0,2098.0,2098.59,2090.67,2091.33,2870.0
2024-10-21 15:30:00,2089.91,2090.41,2087.22,2087.68,447.0,2089.91,2090.41,2087.22,2087.68,447.0
2024-10-21 15:35:00,2088.82,2088.82,2088.82,2088.82,400.0,2088.82,2088.82,2088.82,2088.82,400.0
2024-10-21 15:40:00,2089.37,2090.55,2086.4,2089.77,400.0,2089.37,2090.55,2086.4,2089.77,400.0
2024-10-21 15:45:00,2088.05,2089.8,2088.05,2089.8,700.0,2088.05,2089.8,2088.05,2089.8,700.0
2024-10-21 15:50:00,2092.85,2097.72,2091.09,2096.85,4564.0,2092.85,2097.72,2091.09,2096.85,4564.0
2024-10-21 15:55:00,2097.38,2101.24,2096.35,2098.93,6754.0,2097.38,2101.24,2096.35,2098.93,6754.0
2024-10-22 09:30:00,2077.92,2085.12,2077.92,2082.53,3711.0,2077.92,2085.12,2077.92,2082.53,3711.0
2024-10-22 09:35:00,2082.2,2082.2,2074.03,2081.2,1438.0,2082.2,2082.2,2074.03,2081.2,1438.0
2024-10-22 09:40:00,2078.19,2084.06,2078.11,2082.33,1584.0,2078.19,2084.06,2078.11,2082.33,1584.0
2024-10-22 09:45:00,2082.16,2082.16,2082.15,2082.16,100.0,2082.16,2082.16,2082.15,2082.16,100.0
2024-10-22 09:50:00,2077.11,2079.13,2077.11,2079.13,400.0,2077.11,2079.13,2077.11,2079.13,400.0
2024-10-22 09:55:00,2080.11,2080.11,2080.09,2080.09,300.0,2080.11,2080.11,2080.09,2080.09,300.0
2024-10-22 10:00:00,2080.11,2080.11,2080.05,2080.05,300.0,2080.11,2080.11,2080.05,2080.05,300.0
2024-10-22 10:05:00,2085.69,2088.97,2085.69,2088.7,600.0,2085.69,2088.97,2085.69,2088.7,600.0
2024-10-22 10:10:00,2086.21,2086.21,2084.42,2084.43,635.0,2086.21,2086.21,2084.42,2084.43,635.0
2024-10-22 10:15:00,2085.18,2085.18,2082.87,2082.87,300.0,2085.18,2085.18,2082.87,2082.87,300.0
2024-10-22 10:20:00,2086.4,2086.4,2081.26,2081.26,448.0,2086.4,2086.4,2081.26,2081.26,448.0
2024-10-22 10:25:00,2080.07,2080.21,2078.96,2078.96,500.0,2080.07,2080.21,2078.96,2078.96,500.0
2024-10-22 10:30:00,2078.7,2078.7,2078.69,2078.69,200.0,2078.7,2078.7,2078.69,2078.69,200.0
2024-10-22 10:35:00,2076.21,2076.21,2074.11,2076.06,1000.0,2076.21,2076.21,2074.11,2076.06,1000.0
2024-10-22 10:40:00,2077.82,2079.5,2077.82,2079.03,1508.0,2077.82,2079.5,2077.82,2079.03,1508.0
2024-10-22 10:45:00,2078.68,2078.69,2078.68,2078.68,300.0,2078.68,2078.69,2078.68,2078.68,300.0
2024-10-22 10:50:00,2078.05,2079.24,2078.05,2078.21,995.0,2078.05,2079.24,2078.05,2078.21,995.0
2024-10-22 10:55:00,2079.9,2081.31,2078.55,2078.55,449.0,2079.9,2081.31,2078.55,2078.55,449.0
2024-10-22 11:00:00,2081.33,2085.0,2081.22,2084.07,870.0,2081.33,2085.0,2081.22,2084.07,870.0
2024-10-22 11:05:00,2085.0,2087.5,2084.0,2087.5,1268.0,2085.0,2087.5,2084.0,2087.5,1268.0
2024-10-22 11:10:00,2085.66,2088.27,2085.65,2087.49,2005.0,2085.66,2088.27,2085.65,2087.49,2005.0
2024-10-22 11:15:00,2085.6,2087.8,2085.6,2085.7,2300.0,2085.6,2087.8,2085.6,2085.7,2300.0
2024-10-22 11:20:00,2085.7,2085.7,2085.7,2085.7,0.0,2085.7,2085.7,2085.7,2085.7,0.0
2024-10-22 11:25:00,2083.62,2084.66,2083.62,2084.66,308.0,2083.62,2084.66,2083.62,2084.66,308.0
2024-10-22 11:30:00,2083.56,2084.12,2083.56,2084.12,521.0,2083.56,2084.12,2083.56,2084.12,521.0
2024-10-22 11:35:00,2084.0,2084.0,2082.26,2082.26,7200.0,2084.0,2084.0,2082.26,2082.26,7200.0
2024-10-22 11:40:00,2081.88,2082.26,2081.88,2082.26,300.0,2081.88,2082.26,2081.88,2082.26,300.0
2024-10-22 11:45:00,2082.26,2082.26,2082.26,2082.26,0.0,2082.26,2082.26,2082.26,2082.26,0.0
2024-10-22 11:50:00,2081.16,2085.15,2081.16,2085.14,700.0,2081.16,2085.15,2081.16,2085.14,700.0
2024-10-22 11:55:00,2090.0,2090.0,2090.0,2090.0,100.0,2090.0,2090.0,2090.0,2090.0,100.0
2024-10-22 12:00:00,2088.0,2088.0,2085.52,2086.24,800.0,2088.0,2088.0,2085.52,2086.24,800.0
2024-10-22 12:05:00,2085.14,2085.14,2085.14,2085.14,200.0,2085.14,2085.14,2085.14,2085.14,200.0
2024-10-22 12:10:00,2085.14,2085.14,2085.14,2085.14,0.0,2085.14,2085.14,2085.14,2085.14,0.0
2024-10-22 12:15:00,2085.14,2085.14,2085.14,2085.14,0.0,2085.14,2085.14,2085.14,2085.14,0.0
2024-10-22 12:20:00,2085.23,2085.23,2085.23,2085.23,300.0,2085.23,2085.23,2085.23,2085.23,300.0
2024-10-22 12:25:00,2087.49,2089.0,2085.87,2089.0,1287.0,2087.49,2089.0,2085.87,2089.0,1287.0
2024-10-22 12:30:00,2089.0,2089.0,2089.0,2089.0,0.0,2089.0,2089.0,2089.0,2089.0,0.0
2024-10-22 12:35:00,2089.81,2089.81,2086.83,2086.84,550.0,2089.81,2089.81,2086.83,2086.84,550.0
2024-10-22 12:40:00,2087.6,2087.66,2087.6,2087.66,394.0,2087.6,2087.66,2087.6,2087.66,394.0
2024-10-22 12:45:00,2087.66,2087.66,2087.66,2087.66,0.0,2087.66,2087.66,2087.66,2087.66,0.0
2024-10-22 12:50:00,2089.9,2090.01,2089.9,2090.01,1150.0,2089.9,2090.01,2089.9,2090.01,1150.0
2024-10-22 12:55:00,2088.13,2088.13,2088.13,2088.13,100.0,2088.13,2088.13,2088.13,2088.13,100.0
2024-10-22 13:00:00,2088.13,2088.13,2088.13,2088.13,0.0,2088.13,2088.13,2088.13,2088.13,0.0
2024-10-22 13:05:00,2086.33,2086.33,2072.0,2072.0,2386.0,2086.33,2086.33,2072.0,2072.0,2386.0
2024-10-22 13:10:00,2069.11,2069.35,2067.33,2069.3,1000.0,2069.11,2069.35,2067.33,2069.3,1000.0
2024-10-22 13:15:00,2071.83,2073.47,2071.83,2073.47,200.0,2071.83,2073.47,2071.83,2073.47,200.0
2024-10-22 13:20:00,2073.0,2073.0,2073.0,2073.0,100.0,2073.0,2073.0,2073.0,2073.0,100.0
2024-10-22 13:25:00,2072.85,2072.85,2072.84,2072.85,250.0,2072.85,2072.85,2072.84,2072.85,250.0
2024-10-22 13:30:00,2068.01,2068.01,2068.01,2068.01,100.0,2068.01,2068.01,2068.01,2068.01,100.0
2024-10-22 13:35:00,2071.86,2075.1,2071.86,2075.1,559.0,2071.86,2075.1,2071.86,2075.1,559.0
2024-10-22 13:40:00,2075.1,2075.1,2075.1,2075.1,0.0,2075.1,2075.1,2075.1,2075.1,0.0
2024-10-22 13:45:00,2075.1,2075.1,2075.1,2075.1,0.0,2075.1,2075.1,2075.1,2075.1,0.0
2024-10-22 13:50:00,2078.51,2079.05,2078.5,2078.53,1340.0,2078.51,2079.05,2078.5,2078.53,1340.0
2024-10-22 13:55:00,2078.74,2078.74,2078.73,2078.74,100.0,2078.74,2078.74,2078.73,2078.74,100.0
2024-10-22 14:00:00,2079.45,2081.88,2079.45,2081.88,414.0,2079.45,2081.88,2079.45,2081.88,414.0
2024-10-22 14:05:00,2078.94,2078.94,2078.94,2078.94,100.0,2078.94,2078.94,2078.94,2078.94,100.0
2024-10-22 14:10:00,2078.94,2078.94,2078.94,2078.94,0.0,2078.94,2078.94,2078.94,2078.94,0.0
2024-10-22 14:15:00,2078.94,2078.94,2078.94,2078.94,0.0,2078.94,2078.94,2078.94,2078.94,0.0
2024-10-22 14:20:00,2078.94,2078.94,2078.94,2078.94,0.0,2078.94,2078.94,2078.94,2078.94,0.0
2024-10-22 14:25:00,2078.94,2078.94,2078.94,2078.94,0.0,2078.94,2078.94,2078.94,2078.94,0.0
2024-10-22 14:30:00,2076.41,2076.41,2074.53,2074.53,200.0,2076.41,2076.41,2074.53,2074.53,200.0
2024-10-22 14:35:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-10-22 14:40:00,2077.59,2077.59,2070.0,2070.0,958.0,2077.59,2077.59,2070.0,2070.0,958.0
2024-10-22 14:45:00,2071.84,2071.86,2071.84,2071.86,403.0,2071.84,2071.86,2071.84,2071.86,403.0
2024-10-22 14:50:00,2067.41,2070.47,2067.41,2070.47,200.0,2067.41,2070.47,2067.41,2070.47,200.0
2024-10-22 14:55:00,2070.47,2070.47,2070.47,2070.47,0.0,2070.47,2070.47,2070.47,2070.47,0.0
2024-10-22 15:00:00,2070.47,2070.47,2070.47,2070.47,0.0,2070.47,2070.47,2070.47,2070.47,0.0
2024-10-22 15:05:00,2065.84,2065.84,2065.43,2065.43,200.0,2065.84,2065.84,2065.43,2065.43,200.0
2024-10-22 15:10:00,2065.0,2065.0,2062.59,2062.59,348.0,2065.0,2065.0,2062.59,2062.59,348.0
2024-10-22 15:15:00,2064.51,2065.59,2064.51,2065.59,200.0,2064.51,2065.59,2064.51,2065.59,200.0
2024-10-22 15:20:00,2064.1,2064.1,2064.1,2064.1,100.0,2064.1,2064.1,2064.1,2064.1,100.0
2024-10-22 15:25:00,2061.02,2061.02,2061.02,2061.02,200.0,2061.02,2061.02,2061.02,2061.02,200.0
2024-10-22 15:30:00,2062.5,2068.17,2062.5,2068.17,3019.0,2062.5,2068.17,2062.5,2068.17,3019.0
2024-10-22 15:35:00,2067.36,2073.17,2067.36,2073.17,2403.0,2067.36,2073.17,2067.36,2073.17,2403.0
2024-10-22 15:40:00,2073.07,2073.07,2068.64,2068.64,617.0,2073.07,2073.07,2068.64,2068.64,617.0
2024-10-22 15:45:00,2069.75,2071.62,2069.75,2071.62,950.0,2069.75,2071.62,2069.75,2071.62,950.0
2024-10-22 15:50:00,2068.87,2069.47,2068.87,2069.47,923.0,2068.87,2069.47,2068.87,2069.47,923.0
2024-10-22 15:55:00,2068.26,2070.37,2066.55,2067.01,2563.0,2068.26,2070.37,2066.55,2067.01,2563.0
2024-10-23 09:30:00,2062.29,2062.29,2060.47,2060.73,2717.0,2062.29,2062.29,2060.47,2060.73,2717.0
2024-10-23 09:35:00,2057.6,2057.6,2057.6,2057.6,100.0,2057.6,2057.6,2057.6,2057.6,100.0
2024-10-23 09:40:00,2058.2,2065.0,2058.2,2063.16,901.0,2058.2,2065.0,2058.2,2063.16,901.0
2024-10-23 09:45:00,2066.04,2066.04,2066.03,2066.04,100.0,2066.04,2066.04,2066.03,2066.04,100.0
2024-10-23 09:50:00,2069.53,2071.48,2064.14,2071.48,725.0,2069.53,2071.48,2064.14,2071.48,725.0
2024-10-23 09:55:00,2071.48,2075.24,2071.48,2075.24,400.0,2071.48,2075.24,2071.48,2075.24,400.0
2024-10-23 10:00:00,2073.8,2073.8,2067.94,2067.94,507.0,2073.8,2073.8,2067.94,2067.94,507.0
2024-10-23 10:05:00,2065.71,2065.72,2065.71,2065.71,100.0,2065.71,2065.72,2065.71,2065.71,100.0
2024-10-23 10:10:00,2060.01,2062.0,2060.01,2062.0,284.0,2060.01,2062.0,2060.01,2062.0,284.0
2024-10-23 10:15:00,2062.0,2062.0,2062.0,2062.0,0.0,2062.0,2062.0,2062.0,2062.0,0.0
2024-10-23 10:20:00,2067.32,2067.32,2067.32,2067.32,112.0,2067.32,2067.32,2067.32,2067.32,112.0
2024-10-23 10:25:00,2066.47,2066.47,2066.47,2066.47,100.0,2066.47,2066.47,2066.47,2066.47,100.0
2024-10-23 10:30:00,2068.38,2068.38,2068.38,2068.38,100.0,2068.38,2068.38,2068.38,2068.38,100.0
2024-10-23 10:35:00,2072.14,2072.15,2072.14,2072.14,139.0,2072.14,2072.15,2072.14,2072.14,139.0
2024-10-23 10:40:00,2072.14,2072.14,2072.14,2072.14,0.0,2072.14,2072.14,2072.14,2072.14,0.0
2024-10-23 10:45:00,2072.14,2072.14,2072.14,2072.14,0.0,2072.14,2072.14,2072.14,2072.14,0.0
2024-10-23 10:50:00,2070.94,2070.94,2070.94,2070.94,125.0,2070.94,2070.94,2070.94,2070.94,125.0
2024-10-23 10:55:00,2067.2,2072.77,2067.19,2072.33,1338.0,2067.2,2072.77,2067.19,2072.33,1338.0
2024-10-23 11:00:00,2067.76,2067.77,2067.76,2067.76,141.0,2067.76,2067.77,2067.76,2067.76,141.0
2024-10-23 11:05:00,2065.98,2065.98,2065.98,2065.98,100.0,2065.98,2065.98,2065.98,2065.98,100.0
2024-10-23 11:10:00,2065.98,2065.98,2065.98,2065.98,0.0,2065.98,2065.98,2065.98,2065.98,0.0
2024-10-23 11:15:00,2054.64,2054.64,2053.92,2053.92,200.0,2054.64,2054.64,2053.92,2053.92,200.0
2024-10-23 11:20:00,2057.65,2057.65,2057.65,2057.65,100.0,2057.65,2057.65,2057.65,2057.65,100.0
2024-10-23 11:25:00,2051.87,2051.88,2051.87,2051.87,100.0,2051.87,2051.88,2051.87,2051.87,100.0
2024-10-23 11:30:00,2051.87,2051.87,2051.87,2051.87,0.0,2051.87,2051.87,2051.87,2051.87,0.0
2024-10-23 11:35:00,2054.51,2056.51,2054.51,2054.63,600.0,2054.51,2056.51,2054.51,2054.63,600.0
2024-10-23 11:40:00,2056.53,2056.53,2056.4,2056.53,320.0,2056.53,2056.53,2056.4,2056.53,320.0
2024-10-23 11:45:00,2058.83,2058.83,2058.83,2058.83,100.0,2058.83,2058.83,2058.83,2058.83,100.0
2024-10-23 11:50:00,2056.43,2056.43,2056.43,2056.43,200.0,2056.43,2056.43,2056.43,2056.43,200.0
2024-10-23 11:55:00,2058.35,2058.35,2058.35,2058.35,100.0,2058.35,2058.35,2058.35,2058.35,100.0
2024-10-23 12:00:00,2057.95,2057.95,2056.25,2056.25,200.0,2057.95,2057.95,2056.25,2056.25,200.0
2024-10-23 12:05:00,2056.25,2056.25,2056.25,2056.25,0.0,2056.25,2056.25,2056.25,2056.25,0.0
2024-10-23 12:10:00,2054.62,2054.62,2054.62,2054.62,165.0,2054.62,2054.62,2054.62,2054.62,165.0
2024-10-23 12:15:00,2054.62,2054.62,2054.62,2054.62,0.0,2054.62,2054.62,2054.62,2054.62,0.0
2024-10-23 12:20:00,2054.62,2054.62,2054.62,2054.62,0.0,2054.62,2054.62,2054.62,2054.62,0.0
2024-10-23 12:25:00,2053.79,2053.79,2050.0,2050.01,1013.0,2053.79,2053.79,2050.0,2050.01,1013.0
2024-10-23 12:30:00,2047.89,2047.89,2047.89,2047.89,100.0,2047.89,2047.89,2047.89,2047.89,100.0
2024-10-23 12:35:00,2047.89,2047.89,2047.89,2047.89,0.0,2047.89,2047.89,2047.89,2047.89,0.0
2024-10-23 12:40:00,2051.03,2051.03,2051.03,2051.03,100.0,2051.03,2051.03,2051.03,2051.03,100.0
2024-10-23 12:45:00,2050.5,2051.97,2050.5,2051.97,220.0,2050.5,2051.97,2050.5,2051.97,220.0
2024-10-23 12:50:00,2051.97,2051.97,2051.97,2051.97,0.0,2051.97,2051.97,2051.97,2051.97,0.0
2024-10-23 12:55:00,2050.69,2050.69,2050.19,2050.19,200.0,2050.69,2050.69,2050.19,2050.19,200.0
2024-10-23 13:00:00,2047.0,2047.01,2047.0,2047.01,200.0,2047.0,2047.01,2047.0,2047.01,200.0
2024-10-23 13:05:00,2044.32,2044.32,2044.32,2044.32,100.0,2044.32,2044.32,2044.32,2044.32,100.0
2024-10-23 13:10:00,2041.83,2041.83,2041.82,2041.83,100.0,2041.83,2041.83,2041.82,2041.83,100.0
2024-10-23 13:15:00,2041.11,2041.11,2040.9,2040.9,200.0,2041.11,2041.11,2040.9,2040.9,200.0
2024-10-23 13:20:00,2043.8,2044.37,2040.49,2044.37,900.0,2043.8,2044.37,2040.49,2044.37,900.0
2024-10-23 13:25:00,2045.0,2045.93,2045.0,2045.93,519.0,2045.0,2045.93,2045.0,2045.93,519.0
2024-10-23 13:30:00,2046.52,2046.52,2046.52,2046.52,100.0,2046.52,2046.52,2046.52,2046.52,100.0
2024-10-23 13:35:00,2044.14,2044.14,2044.14,2044.14,100.0,2044.14,2044.14,2044.14,2044.14,100.0
2024-10-23 13:40:00,2044.14,2044.14,2044.14,2044.14,0.0,2044.14,2044.14,2044.14,2044.14,0.0
2024-10-23 13:45:00,2044.14,2044.14,2044.14,2044.14,0.0,2044.14,2044.14,2044.14,2044.14,0.0
2024-10-23 13:50:00,2042.69,2042.69,2039.64,2039.65,1039.0,2042.69,2042.69,2039.64,2039.65,1039.0
2024-10-23 13:55:00,2039.65,2039.65,2039.64,2039.65,735.0,2039.65,2039.65,2039.64,2039.65,735.0
2024-10-23 14:00:00,2037.9,2037.9,2035.14,2035.2,300.0,2037.9,2037.9,2035.14,2035.2,300.0
2024-10-23 14:05:00,2032.33,2032.33,2032.25,2032.26,225.0,2032.33,2032.33,2032.25,2032.26,225.0
2024-10-23 14:10:00,2030.07,2030.86,2030.07,2030.86,200.0,2030.07,2030.86,2030.07,2030.86,200.0
2024-10-23 14:15:00,2029.05,2029.05,2028.42,2028.42,303.0,2029.05,2029.05,2028.42,2028.42,303.0
2024-10-23 14:20:00,2029.12,2033.01,2028.99,2031.48,1255.0,2029.12,2033.01,2028.99,2031.48,1255.0
2024-10-23 14:25:00,2029.54,2029.55,2029.54,2029.54,100.0,2029.54,2029.55,2029.54,2029.54,100.0
2024-10-23 14:30:00,2033.22,2038.02,2032.48,2038.02,400.0,2033.22,2038.02,2032.48,2038.02,400.0
2024-10-23 14:35:00,2038.02,2038.02,2038.02,2038.02,0.0,2038.02,2038.02,2038.02,2038.02,0.0
2024-10-23 14:40:00,2040.98,2040.98,2040.98,2040.98,100.0,2040.98,2040.98,2040.98,2040.98,100.0
2024-10-23 14:45:00,2040.83,2040.83,2040.83,2040.83,100.0,2040.83,2040.83,2040.83,2040.83,100.0
2024-10-23 14:50:00,2040.72,2042.05,2037.01,2037.01,1018.0,2040.72,2042.05,2037.01,2037.01,1018.0
2024-10-23 14:55:00,2037.01,2037.01,2037.01,2037.01,0.0,2037.01,2037.01,2037.01,2037.01,0.0
2024-10-23 15:00:00,2037.01,2037.01,2037.01,2037.01,297.0,2037.01,2037.01,2037.01,2037.01,297.0
2024-10-23 15:05:00,2035.44,2035.44,2035.43,2035.44,100.0,2035.44,2035.44,2035.43,2035.44,100.0
2024-10-23 15:10:00,2035.44,2035.44,2035.44,2035.44,0.0,2035.44,2035.44,2035.44,2035.44,0.0
2024-10-23 15:15:00,2030.37,2032.74,2030.37,2032.61,932.0,2030.37,2032.74,2030.37,2032.61,932.0
2024-10-23 15:20:00,2034.69,2034.91,2034.22,2034.22,300.0,2034.69,2034.91,2034.22,2034.22,300.0
2024-10-23 15:25:00,2032.3,2035.68,2032.3,2034.82,690.0,2032.3,2035.68,2032.3,2034.82,690.0
2024-10-23 15:30:00,2034.85,2039.83,2033.91,2039.83,4463.0,2034.85,2039.83,2033.91,2039.83,4463.0
2024-10-23 15:35:00,2037.59,2039.4,2036.07,2038.5,600.0,2037.59,2039.4,2036.07,2038.5,600.0
2024-10-23 15:40:00,2042.83,2042.83,2039.6,2039.6,400.0,2042.83,2042.83,2039.6,2039.6,400.0
2024-10-23 15:45:00,2040.83,2040.98,2038.23,2039.89,1200.0,2040.83,2040.98,2038.23,2039.89,1200.0
2024-10-23 15:50:00,2041.28,2042.9,2037.26,2039.62,4026.0,2041.28,2042.9,2037.26,2039.62,4026.0
2024-10-23 15:55:00,2038.3,2040.57,2036.89,2038.7,3870.0,2038.3,2040.57,2036.89,2038.7,3870.0
2024-10-24 09:30:00,2038.7,2038.7,2035.19,2038.7,3271.0,2038.7,2038.7,2035.19,2038.7,3271.0
2024-10-24 09:35:00,2029.88,2029.88,2029.88,2029.88,120.0,2029.88,2029.88,2029.88,2029.88,120.0
2024-10-24 09:40:00,2037.03,2039.62,2037.03,2039.62,200.0,2037.03,2039.62,2037.03,2039.62,200.0
2024-10-24 09:45:00,2033.79,2036.22,2033.3,2036.22,700.0,2033.79,2036.22,2033.3,2036.22,700.0
2024-10-24 09:50:00,2033.38,2033.38,2032.52,2032.53,200.0,2033.38,2033.38,2032.52,2032.53,200.0
2024-10-24 09:55:00,2030.66,2033.27,2030.66,2033.27,200.0,2030.66,2033.27,2030.66,2033.27,200.0
2024-10-24 10:00:00,2031.93,2044.07,2031.93,2039.29,865.0,2031.93,2044.07,2031.93,2039.29,865.0
2024-10-24 10:05:00,2040.0,2040.0,2039.8,2039.81,419.0,2040.0,2040.0,2039.8,2039.81,419.0
2024-10-24 10:10:00,2038.71,2038.71,2038.67,2038.67,227.0,2038.71,2038.71,2038.67,2038.67,227.0
2024-10-24 10:15:00,2040.83,2040.83,2035.81,2035.81,823.0,2040.83,2040.83,2035.81,2035.81,823.0
2024-10-24 10:20:00,2039.24,2040.1,2038.03,2039.66,920.0,2039.24,2040.1,2038.03,2039.66,920.0
2024-10-24 10:25:00,2036.94,2038.98,2033.72,2037.0,807.0,2036.94,2038.98,2033.72,2037.0,807.0
2024-10-24 10:30:00,2037.92,2037.92,2036.92,2036.92,418.0,2037.92,2037.92,2036.92,2036.92,418.0
2024-10-24 10:35:00,2041.74,2041.74,2041.74,2041.74,100.0,2041.74,2041.74,2041.74,2041.74,100.0
2024-10-24 10:40:00,2043.48,2047.98,2043.48,2047.98,699.0,2043.48,2047.98,2043.48,2047.98,699.0
2024-10-24 10:45:00,2047.98,2047.98,2047.98,2047.98,0.0,2047.98,2047.98,2047.98,2047.98,0.0
2024-10-24 10:50:00,2044.31,2044.77,2044.0,2044.01,433.0,2044.31,2044.77,2044.0,2044.01,433.0
2024-10-24 10:55:00,2044.01,2044.01,2044.01,2044.01,0.0,2044.01,2044.01,2044.01,2044.01,0.0
2024-10-24 11:00:00,2044.01,2044.01,2044.01,2044.01,0.0,2044.01,2044.01,2044.01,2044.01,0.0
2024-10-24 11:05:00,2043.75,2043.75,2043.74,2043.75,200.0,2043.75,2043.75,2043.74,2043.75,200.0
2024-10-24 11:10:00,2047.57,2047.59,2047.57,2047.59,200.0,2047.57,2047.59,2047.57,2047.59,200.0
2024-10-24 11:15:00,2050.23,2050.23,2050.23,2050.23,100.0,2050.23,2050.23,2050.23,2050.23,100.0
2024-10-24 11:20:00,2053.55,2053.55,2053.54,2053.55,100.0,2053.55,2053.55,2053.54,2053.55,100.0
2024-10-24 11:25:00,2053.55,2053.55,2053.55,2053.55,0.0,2053.55,2053.55,2053.55,2053.55,0.0
2024-10-24 11:30:00,2051.26,2051.52,2051.26,2051.51,241.0,2051.26,2051.52,2051.26,2051.51,241.0
2024-10-24 11:35:00,2054.0,2054.0,2054.0,2054.0,123.0,2054.0,2054.0,2054.0,2054.0,123.0
2024-10-24 11:40:00,2054.48,2058.48,2054.48,2058.48,400.0,2054.48,2058.48,2054.48,2058.48,400.0
2024-10-24 11:45:00,2057.26,2057.26,2049.35,2050.96,1161.0,2057.26,2057.26,2049.35,2050.96,1161.0
2024-10-24 11:50:00,2052.84,2052.84,2052.84,2052.84,100.0,2052.84,2052.84,2052.84,2052.84,100.0
2024-10-24 11:55:00,2052.84,2052.84,2052.84,2052.84,0.0,2052.84,2052.84,2052.84,2052.84,0.0
2024-10-24 12:00:00,2052.84,2052.84,2052.84,2052.84,0.0,2052.84,2052.84,2052.84,2052.84,0.0
2024-10-24 12:05:00,2053.4,2053.4,2053.4,2053.4,100.0,2053.4,2053.4,2053.4,2053.4,100.0
2024-10-24 12:10:00,2051.29,2051.29,2048.5,2048.5,600.0,2051.29,2051.29,2048.5,2048.5,600.0
2024-10-24 12:15:00,2050.07,2050.27,2050.07,2050.27,200.0,2050.07,2050.27,2050.07,2050.27,200.0
2024-10-24 12:20:00,2049.47,2049.48,2049.22,2049.22,500.0,2049.47,2049.48,2049.22,2049.22,500.0
2024-10-24 12:25:00,2048.1,2051.51,2048.1,2051.51,278.0,2048.1,2051.51,2048.1,2051.51,278.0
2024-10-24 12:30:00,2051.51,2051.51,2051.51,2051.51,183.0,2051.51,2051.51,2051.51,2051.51,183.0
2024-10-24 12:35:00,2055.14,2055.14,2052.94,2052.94,200.0,2055.14,2055.14,2052.94,2052.94,200.0
2024-10-24 12:40:00,2055.95,2055.95,2055.94,2055.95,200.0,2055.95,2055.95,2055.94,2055.95,200.0
2024-10-24 12:45:00,2055.95,2055.95,2055.95,2055.95,0.0,2055.95,2055.95,2055.95,2055.95,0.0
2024-10-24 12:50:00,2055.95,2055.95,2055.95,2055.95,0.0,2055.95,2055.95,2055.95,2055.95,0.0
2024-10-24 12:55:00,2056.9,2056.9,2056.9,2056.9,515.0,2056.9,2056.9,2056.9,2056.9,515.0
2024-10-24 13:00:00,2056.9,2056.9,2056.9,2056.9,100.0,2056.9,2056.9,2056.9,2056.9,100.0
2024-10-24 13:05:00,2057.35,2057.35,2057.35,2057.35,200.0,2057.35,2057.35,2057.35,2057.35,200.0
2024-10-24 13:10:00,2057.35,2057.35,2057.35,2057.35,0.0,2057.35,2057.35,2057.35,2057.35,0.0
2024-10-24 13:15:00,2057.35,2057.35,2057.35,2057.35,0.0,2057.35,2057.35,2057.35,2057.35,0.0
2024-10-24 13:20:00,2056.53,2056.54,2055.86,2055.87,200.0,2056.53,2056.54,2055.86,2055.87,200.0
2024-10-24 13:25:00,2055.4,2055.4,2055.4,2055.4,100.0,2055.4,2055.4,2055.4,2055.4,100.0
2024-10-24 13:30:00,2056.29,2056.29,2056.29,2056.29,100.0,2056.29,2056.29,2056.29,2056.29,100.0
2024-10-24 13:35:00,2057.87,2057.87,2057.87,2057.87,200.0,2057.87,2057.87,2057.87,2057.87,200.0
2024-10-24 13:40:00,2060.0,2060.0,2060.0,2060.0,284.0,2060.0,2060.0,2060.0,2060.0,284.0
2024-10-24 13:45:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2024-10-24 13:50:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2024-10-24 13:55:00,2058.63,2058.63,2058.63,2058.63,100.0,2058.63,2058.63,2058.63,2058.63,100.0
2024-10-24 14:00:00,2058.63,2058.63,2058.63,2058.63,0.0,2058.63,2058.63,2058.63,2058.63,0.0
2024-10-24 14:05:00,2058.63,2058.63,2058.63,2058.63,0.0,2058.63,2058.63,2058.63,2058.63,0.0
2024-10-24 14:10:00,2058.71,2058.71,2058.71,2058.71,100.0,2058.71,2058.71,2058.71,2058.71,100.0
2024-10-24 14:15:00,2062.29,2062.29,2062.29,2062.29,100.0,2062.29,2062.29,2062.29,2062.29,100.0
2024-10-24 14:20:00,2063.99,2063.99,2063.68,2063.68,300.0,2063.99,2063.99,2063.68,2063.68,300.0
2024-10-24 14:25:00,2060.0,2060.0,2060.0,2060.0,300.0,2060.0,2060.0,2060.0,2060.0,300.0
2024-10-24 14:30:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2024-10-24 14:35:00,2060.61,2060.61,2060.61,2060.61,119.0,2060.61,2060.61,2060.61,2060.61,119.0
2024-10-24 14:40:00,2060.23,2060.23,2060.23,2060.23,100.0,2060.23,2060.23,2060.23,2060.23,100.0
2024-10-24 14:45:00,2060.23,2060.23,2060.23,2060.23,0.0,2060.23,2060.23,2060.23,2060.23,0.0
2024-10-24 14:50:00,2060.23,2060.23,2060.23,2060.23,0.0,2060.23,2060.23,2060.23,2060.23,0.0
2024-10-24 14:55:00,2060.93,2060.93,2060.93,2060.93,200.0,2060.93,2060.93,2060.93,2060.93,200.0
2024-10-24 15:00:00,2059.46,2060.27,2057.98,2057.98,425.0,2059.46,2060.27,2057.98,2057.98,425.0
2024-10-24 15:05:00,2056.86,2056.93,2056.8,2056.8,300.0,2056.86,2056.93,2056.8,2056.8,300.0
2024-10-24 15:10:00,2056.8,2056.8,2056.8,2056.8,0.0,2056.8,2056.8,2056.8,2056.8,0.0
2024-10-24 15:15:00,2059.58,2060.29,2058.82,2060.29,300.0,2059.58,2060.29,2058.82,2060.29,300.0
2024-10-24 15:20:00,2060.29,2060.29,2060.29,2060.29,0.0,2060.29,2060.29,2060.29,2060.29,0.0
2024-10-24 15:25:00,2060.88,2061.39,2060.4,2060.41,513.0,2060.88,2061.39,2060.4,2060.41,513.0
2024-10-24 15:30:00,2060.41,2060.41,2059.7,2059.7,241.0,2060.41,2060.41,2059.7,2059.7,241.0
2024-10-24 15:35:00,2060.69,2060.69,2060.69,2060.69,200.0,2060.69,2060.69,2060.69,2060.69,200.0
2024-10-24 15:40:00,2060.28,2060.28,2059.71,2059.72,300.0,2060.28,2060.28,2059.71,2059.72,300.0
2024-10-24 15:45:00,2062.03,2062.03,2059.08,2060.43,1017.0,2062.03,2062.03,2059.08,2060.43,1017.0
2024-10-24 15:50:00,2061.47,2061.97,2054.34,2055.42,1800.0,2061.47,2061.97,2054.34,2055.42,1800.0
2024-10-24 15:55:00,2054.31,2057.38,2054.31,2055.34,1852.0,2054.31,2057.38,2054.31,2055.34,1852.0
2024-10-25 09:30:00,2053.99,2055.0,2046.11,2055.0,4119.0,2053.99,2055.0,2046.11,2055.0,4119.0
2024-10-25 09:35:00,2054.76,2070.16,2054.76,2070.16,811.0,2054.76,2070.16,2054.76,2070.16,811.0
2024-10-25 09:40:00,2075.28,2075.28,2075.27,2075.28,150.0,2075.28,2075.28,2075.27,2075.28,150.0
2024-10-25 09:45:00,2076.51,2080.0,2075.58,2075.59,1540.0,2076.51,2080.0,2075.58,2075.59,1540.0
2024-10-25 09:50:00,2077.46,2082.44,2077.46,2078.88,961.0,2077.46,2082.44,2077.46,2078.88,961.0
2024-10-25 09:55:00,2081.81,2081.81,2079.5,2080.9,440.0,2081.81,2081.81,2079.5,2080.9,440.0
2024-10-25 10:00:00,2090.78,2091.71,2086.46,2086.46,532.0,2090.78,2091.71,2086.46,2086.46,532.0
2024-10-25 10:05:00,2084.83,2084.83,2083.82,2083.83,200.0,2084.83,2084.83,2083.82,2083.83,200.0
2024-10-25 10:10:00,2078.81,2078.81,2076.43,2076.48,941.0,2078.81,2078.81,2076.43,2076.48,941.0
2024-10-25 10:15:00,2080.49,2081.77,2073.4,2076.84,1604.0,2080.49,2081.77,2073.4,2076.84,1604.0
2024-10-25 10:20:00,2078.01,2084.61,2078.01,2084.22,700.0,2078.01,2084.61,2078.01,2084.22,700.0
2024-10-25 10:25:00,2083.11,2085.24,2083.11,2085.24,200.0,2083.11,2085.24,2083.11,2085.24,200.0
2024-10-25 10:30:00,2087.28,2090.36,2087.28,2090.36,600.0,2087.28,2090.36,2087.28,2090.36,600.0
2024-10-25 10:35:00,2089.99,2089.99,2089.65,2089.65,200.0,2089.99,2089.99,2089.65,2089.65,200.0
2024-10-25 10:40:00,2092.52,2092.52,2089.57,2092.0,1024.0,2092.52,2092.52,2089.57,2092.0,1024.0
2024-10-25 10:45:00,2084.08,2084.89,2083.07,2084.89,1400.0,2084.08,2084.89,2083.07,2084.89,1400.0
2024-10-25 10:50:00,2086.32,2090.19,2085.62,2085.62,1300.0,2086.32,2090.19,2085.62,2085.62,1300.0
2024-10-25 10:55:00,2084.92,2084.92,2082.13,2082.82,300.0,2084.92,2084.92,2082.13,2082.82,300.0
2024-10-25 11:00:00,2085.33,2085.33,2080.37,2080.37,200.0,2085.33,2085.33,2080.37,2080.37,200.0
2024-10-25 11:05:00,2081.29,2081.3,2081.29,2081.29,253.0,2081.29,2081.3,2081.29,2081.29,253.0
2024-10-25 11:10:00,2081.29,2081.29,2081.29,2081.29,0.0,2081.29,2081.29,2081.29,2081.29,0.0
2024-10-25 11:15:00,2081.29,2081.29,2081.29,2081.29,0.0,2081.29,2081.29,2081.29,2081.29,0.0
2024-10-25 11:20:00,2083.09,2083.09,2078.31,2078.32,1454.0,2083.09,2083.09,2078.31,2078.32,1454.0
2024-10-25 11:25:00,2075.71,2075.71,2071.61,2073.06,944.0,2075.71,2075.71,2071.61,2073.06,944.0
2024-10-25 11:30:00,2073.75,2074.67,2073.75,2074.67,400.0,2073.75,2074.67,2073.75,2074.67,400.0
2024-10-25 11:35:00,2073.49,2073.49,2069.84,2070.06,547.0,2073.49,2073.49,2069.84,2070.06,547.0
2024-10-25 11:40:00,2070.98,2073.17,2070.61,2073.17,300.0,2070.98,2073.17,2070.61,2073.17,300.0
2024-10-25 11:45:00,2072.66,2076.06,2072.66,2076.06,500.0,2072.66,2076.06,2072.66,2076.06,500.0
2024-10-25 11:50:00,2076.04,2076.04,2072.18,2072.19,368.0,2076.04,2076.04,2072.18,2072.19,368.0
2024-10-25 11:55:00,2069.17,2069.17,2069.17,2069.17,100.0,2069.17,2069.17,2069.17,2069.17,100.0
2024-10-25 12:00:00,2069.17,2069.17,2069.17,2069.17,0.0,2069.17,2069.17,2069.17,2069.17,0.0
2024-10-25 12:05:00,2070.51,2070.51,2070.5,2070.51,100.0,2070.51,2070.51,2070.5,2070.51,100.0
2024-10-25 12:10:00,2070.51,2070.51,2070.51,2070.51,0.0,2070.51,2070.51,2070.51,2070.51,0.0
2024-10-25 12:15:00,2073.74,2075.79,2073.74,2073.77,1100.0,2073.74,2075.79,2073.74,2073.77,1100.0
2024-10-25 12:20:00,2073.52,2076.11,2073.52,2076.11,418.0,2073.52,2076.11,2073.52,2076.11,418.0
2024-10-25 12:25:00,2074.54,2074.54,2074.54,2074.54,100.0,2074.54,2074.54,2074.54,2074.54,100.0
2024-10-25 12:30:00,2074.54,2074.54,2074.54,2074.54,0.0,2074.54,2074.54,2074.54,2074.54,0.0
2024-10-25 12:35:00,2074.54,2074.54,2074.54,2074.54,0.0,2074.54,2074.54,2074.54,2074.54,0.0
2024-10-25 12:40:00,2076.17,2078.03,2076.17,2076.61,642.0,2076.17,2078.03,2076.17,2076.61,642.0
2024-10-25 12:45:00,2076.61,2076.61,2076.61,2076.61,0.0,2076.61,2076.61,2076.61,2076.61,0.0
2024-10-25 12:50:00,2076.61,2076.61,2076.61,2076.61,0.0,2076.61,2076.61,2076.61,2076.61,0.0
2024-10-25 12:55:00,2074.63,2074.68,2074.48,2074.68,300.0,2074.63,2074.68,2074.48,2074.68,300.0
2024-10-25 13:00:00,2074.68,2074.68,2074.68,2074.68,0.0,2074.68,2074.68,2074.68,2074.68,0.0
2024-10-25 13:05:00,2074.68,2074.68,2074.68,2074.68,0.0,2074.68,2074.68,2074.68,2074.68,0.0
2024-10-25 13:10:00,2073.29,2073.99,2071.96,2071.96,500.0,2073.29,2073.99,2071.96,2071.96,500.0
2024-10-25 13:15:00,2071.96,2071.96,2071.96,2071.96,0.0,2071.96,2071.96,2071.96,2071.96,0.0
2024-10-25 13:20:00,2065.0,2067.55,2065.0,2067.55,200.0,2065.0,2067.55,2065.0,2067.55,200.0
2024-10-25 13:25:00,2066.09,2066.09,2066.08,2066.09,100.0,2066.09,2066.09,2066.08,2066.09,100.0
2024-10-25 13:30:00,2066.09,2066.09,2066.09,2066.09,0.0,2066.09,2066.09,2066.09,2066.09,0.0
2024-10-25 13:35:00,2062.28,2062.28,2062.28,2062.28,100.0,2062.28,2062.28,2062.28,2062.28,100.0
2024-10-25 13:40:00,2060.0,2060.0,2055.05,2058.88,1241.0,2060.0,2060.0,2055.05,2058.88,1241.0
2024-10-25 13:45:00,2055.84,2060.99,2055.84,2060.0,825.0,2055.84,2060.99,2055.84,2060.0,825.0
2024-10-25 13:50:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2024-10-25 13:55:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2024-10-25 14:00:00,2054.63,2054.63,2054.62,2054.63,100.0,2054.63,2054.63,2054.62,2054.63,100.0
2024-10-25 14:05:00,2054.63,2054.63,2054.63,2054.63,0.0,2054.63,2054.63,2054.63,2054.63,0.0
2024-10-25 14:10:00,2054.63,2054.63,2054.63,2054.63,0.0,2054.63,2054.63,2054.63,2054.63,0.0
2024-10-25 14:15:00,2054.85,2057.92,2054.85,2057.91,415.0,2054.85,2057.92,2054.85,2057.91,415.0
2024-10-25 14:20:00,2059.0,2061.87,2059.0,2061.87,535.0,2059.0,2061.87,2059.0,2061.87,535.0
2024-10-25 14:25:00,2062.26,2062.27,2060.0,2060.0,640.0,2062.26,2062.27,2060.0,2060.0,640.0
2024-10-25 14:30:00,2058.11,2058.11,2055.1,2055.11,300.0,2058.11,2058.11,2055.1,2055.11,300.0
2024-10-25 14:35:00,2055.11,2055.11,2055.11,2055.11,0.0,2055.11,2055.11,2055.11,2055.11,0.0
2024-10-25 14:40:00,2055.11,2055.11,2055.11,2055.11,0.0,2055.11,2055.11,2055.11,2055.11,0.0
2024-10-25 14:45:00,2059.06,2059.06,2059.06,2059.06,300.0,2059.06,2059.06,2059.06,2059.06,300.0
2024-10-25 14:50:00,2055.75,2056.02,2048.84,2053.0,3782.0,2055.75,2056.02,2048.84,2053.0,3782.0
2024-10-25 14:55:00,2053.44,2053.44,2053.44,2053.44,100.0,2053.44,2053.44,2053.44,2053.44,100.0
2024-10-25 15:00:00,2054.75,2055.14,2052.71,2052.71,1029.0,2054.75,2055.14,2052.71,2052.71,1029.0
2024-10-25 15:05:00,2052.71,2052.71,2052.71,2052.71,0.0,2052.71,2052.71,2052.71,2052.71,0.0
2024-10-25 15:10:00,2048.72,2048.72,2047.08,2047.08,707.0,2048.72,2048.72,2047.08,2047.08,707.0
2024-10-25 15:15:00,2047.08,2047.08,2047.08,2047.08,0.0,2047.08,2047.08,2047.08,2047.08,0.0
2024-10-25 15:20:00,2046.05,2047.41,2045.0,2047.41,761.0,2046.05,2047.41,2045.0,2047.41,761.0
2024-10-25 15:25:00,2046.93,2046.93,2046.93,2046.93,100.0,2046.93,2046.93,2046.93,2046.93,100.0
2024-10-25 15:30:00,2045.93,2047.2,2044.94,2045.45,1159.0,2045.93,2047.2,2044.94,2045.45,1159.0
2024-10-25 15:35:00,2047.5,2047.51,2047.14,2047.14,923.0,2047.5,2047.51,2047.14,2047.14,923.0
2024-10-25 15:40:00,2047.28,2047.28,2047.28,2047.28,205.0,2047.28,2047.28,2047.28,2047.28,205.0
2024-10-25 15:45:00,2047.29,2055.74,2047.29,2055.74,4512.0,2047.29,2055.74,2047.29,2055.74,4512.0
2024-10-25 15:50:00,2053.06,2053.14,2049.99,2052.3,673.0,2053.06,2053.14,2049.99,2052.3,673.0
2024-10-25 15:55:00,2047.63,2048.99,2047.12,2048.67,1331.0,2047.63,2048.99,2047.12,2048.67,1331.0
2024-10-28 09:30:00,2056.0,2068.0,2056.0,2057.99,4628.0,2056.0,2068.0,2056.0,2057.99,4628.0
2024-10-28 09:35:00,2057.4,2059.84,2057.4,2057.92,1387.0,2057.4,2059.84,2057.4,2057.92,1387.0
2024-10-28 09:40:00,2056.0,2056.65,2055.92,2056.65,659.0,2056.0,2056.65,2055.92,2056.65,659.0
2024-10-28 09:45:00,2050.0,2054.65,2044.64,2044.65,1830.0,2050.0,2054.65,2044.64,2044.65,1830.0
2024-10-28 09:50:00,2046.66,2049.44,2044.86,2044.86,2193.0,2046.66,2049.44,2044.86,2044.86,2193.0
2024-10-28 09:55:00,2049.92,2051.78,2046.67,2047.03,1962.0,2049.92,2051.78,2046.67,2047.03,1962.0
2024-10-28 10:00:00,2055.0,2059.96,2054.97,2054.97,1450.0,2055.0,2059.96,2054.97,2054.97,1450.0
2024-10-28 10:05:00,2055.69,2057.48,2054.68,2054.68,611.0,2055.69,2057.48,2054.68,2054.68,611.0
2024-10-28 10:10:00,2051.13,2051.9,2051.13,2051.9,441.0,2051.13,2051.9,2051.13,2051.9,441.0
2024-10-28 10:15:00,2052.01,2052.02,2051.42,2051.43,807.0,2052.01,2052.02,2051.42,2051.43,807.0
2024-10-28 10:20:00,2051.93,2051.93,2049.63,2049.63,433.0,2051.93,2051.93,2049.63,2049.63,433.0
2024-10-28 10:25:00,2049.63,2050.05,2049.63,2050.05,200.0,2049.63,2050.05,2049.63,2050.05,200.0
2024-10-28 10:30:00,2050.59,2050.59,2047.33,2047.33,400.0,2050.59,2050.59,2047.33,2047.33,400.0
2024-10-28 10:35:00,2045.97,2045.97,2045.97,2045.97,100.0,2045.97,2045.97,2045.97,2045.97,100.0
2024-10-28 10:40:00,2047.76,2047.76,2047.76,2047.76,300.0,2047.76,2047.76,2047.76,2047.76,300.0
2024-10-28 10:45:00,2047.76,2047.76,2047.76,2047.76,0.0,2047.76,2047.76,2047.76,2047.76,0.0
2024-10-28 10:50:00,2047.0,2047.0,2047.0,2047.0,736.0,2047.0,2047.0,2047.0,2047.0,736.0
2024-10-28 10:55:00,2045.82,2045.83,2044.62,2044.64,1000.0,2045.82,2045.83,2044.62,2044.64,1000.0
2024-10-28 11:00:00,2044.93,2045.28,2044.62,2045.28,301.0,2044.93,2045.28,2044.62,2045.28,301.0
2024-10-28 11:05:00,2045.55,2050.02,2045.55,2050.01,877.0,2045.55,2050.02,2045.55,2050.01,877.0
2024-10-28 11:10:00,2050.01,2050.01,2050.01,2050.01,0.0,2050.01,2050.01,2050.01,2050.01,0.0
2024-10-28 11:15:00,2056.83,2056.83,2055.16,2055.16,200.0,2056.83,2056.83,2055.16,2055.16,200.0
2024-10-28 11:20:00,2055.13,2055.13,2053.47,2053.47,600.0,2055.13,2055.13,2053.47,2053.47,600.0
2024-10-28 11:25:00,2059.99,2063.24,2059.78,2059.78,419.0,2059.99,2063.24,2059.78,2059.78,419.0
2024-10-28 11:30:00,2061.43,2061.44,2055.96,2057.33,400.0,2061.43,2061.44,2055.96,2057.33,400.0
2024-10-28 11:35:00,2059.68,2059.68,2059.67,2059.68,108.0,2059.68,2059.68,2059.67,2059.68,108.0
2024-10-28 11:40:00,2059.49,2059.49,2058.56,2059.44,300.0,2059.49,2059.49,2058.56,2059.44,300.0
2024-10-28 11:45:00,2057.77,2059.2,2057.77,2058.97,430.0,2057.77,2059.2,2057.77,2058.97,430.0
2024-10-28 11:50:00,2060.16,2060.16,2058.49,2059.81,745.0,2060.16,2060.16,2058.49,2059.81,745.0
2024-10-28 11:55:00,2057.66,2060.46,2057.65,2060.46,400.0,2057.66,2060.46,2057.65,2060.46,400.0
2024-10-28 12:00:00,2063.04,2063.04,2060.18,2062.19,600.0,2063.04,2063.04,2060.18,2062.19,600.0
2024-10-28 12:05:00,2062.19,2062.19,2062.19,2062.19,0.0,2062.19,2062.19,2062.19,2062.19,0.0
2024-10-28 12:10:00,2065.0,2068.0,2065.0,2068.0,1014.0,2065.0,2068.0,2065.0,2068.0,1014.0
2024-10-28 12:15:00,2068.0,2068.0,2068.0,2068.0,0.0,2068.0,2068.0,2068.0,2068.0,0.0
2024-10-28 12:20:00,2070.33,2070.33,2070.33,2070.33,200.0,2070.33,2070.33,2070.33,2070.33,200.0
2024-10-28 12:25:00,2070.33,2070.33,2070.33,2070.33,0.0,2070.33,2070.33,2070.33,2070.33,0.0
2024-10-28 12:30:00,2067.51,2070.87,2067.51,2068.77,1300.0,2067.51,2070.87,2067.51,2068.77,1300.0
2024-10-28 12:35:00,2068.77,2068.77,2068.77,2068.77,0.0,2068.77,2068.77,2068.77,2068.77,0.0
2024-10-28 12:40:00,2069.56,2070.7,2069.56,2070.7,200.0,2069.56,2070.7,2069.56,2070.7,200.0
2024-10-28 12:45:00,2067.32,2069.06,2067.32,2069.06,312.0,2067.32,2069.06,2067.32,2069.06,312.0
2024-10-28 12:50:00,2069.06,2069.06,2069.06,2069.06,0.0,2069.06,2069.06,2069.06,2069.06,0.0
2024-10-28 12:55:00,2069.06,2069.06,2069.06,2069.06,0.0,2069.06,2069.06,2069.06,2069.06,0.0
2024-10-28 13:00:00,2069.06,2069.06,2069.06,2069.06,0.0,2069.06,2069.06,2069.06,2069.06,0.0
2024-10-28 13:05:00,2075.0,2075.0,2074.99,2075.0,100.0,2075.0,2075.0,2074.99,2075.0,100.0
2024-10-28 13:10:00,2072.96,2072.96,2072.86,2072.86,290.0,2072.96,2072.96,2072.86,2072.86,290.0
2024-10-28 13:15:00,2073.39,2077.06,2073.39,2077.06,1319.0,2073.39,2077.06,2073.39,2077.06,1319.0
2024-10-28 13:20:00,2077.56,2077.56,2076.45,2077.03,451.0,2077.56,2077.56,2076.45,2077.03,451.0
2024-10-28 13:25:00,2078.88,2078.88,2078.88,2078.88,100.0,2078.88,2078.88,2078.88,2078.88,100.0
2024-10-28 13:30:00,2077.44,2078.88,2077.44,2078.88,386.0,2077.44,2078.88,2077.44,2078.88,386.0
2024-10-28 13:35:00,2080.0,2082.0,2077.02,2079.01,900.0,2080.0,2082.0,2077.02,2079.01,900.0
2024-10-28 13:40:00,2079.0,2079.0,2079.0,2079.0,326.0,2079.0,2079.0,2079.0,2079.0,326.0
2024-10-28 13:45:00,2078.53,2078.53,2078.53,2078.53,100.0,2078.53,2078.53,2078.53,2078.53,100.0
2024-10-28 13:50:00,2078.74,2080.0,2078.4,2080.0,841.0,2078.74,2080.0,2078.4,2080.0,841.0
2024-10-28 13:55:00,2078.42,2078.42,2076.83,2076.84,300.0,2078.42,2078.42,2076.83,2076.84,300.0
2024-10-28 14:00:00,2076.51,2077.66,2076.0,2076.0,655.0,2076.51,2077.66,2076.0,2076.0,655.0
2024-10-28 14:05:00,2076.0,2078.57,2076.0,2078.57,300.0,2076.0,2078.57,2076.0,2078.57,300.0
2024-10-28 14:10:00,2078.78,2078.78,2077.82,2077.82,400.0,2078.78,2078.78,2077.82,2077.82,400.0
2024-10-28 14:15:00,2077.01,2077.82,2076.47,2076.99,600.0,2077.01,2077.82,2076.47,2076.99,600.0
2024-10-28 14:20:00,2076.99,2077.0,2073.14,2074.12,707.0,2076.99,2077.0,2073.14,2074.12,707.0
2024-10-28 14:25:00,2072.68,2074.11,2072.68,2074.11,600.0,2072.68,2074.11,2072.68,2074.11,600.0
2024-10-28 14:30:00,2071.22,2073.92,2071.22,2071.95,700.0,2071.22,2073.92,2071.22,2071.95,700.0
2024-10-28 14:35:00,2069.14,2071.83,2069.14,2071.83,203.0,2069.14,2071.83,2069.14,2071.83,203.0
2024-10-28 14:40:00,2070.26,2070.27,2070.26,2070.26,400.0,2070.26,2070.27,2070.26,2070.26,400.0
2024-10-28 14:45:00,2070.26,2071.58,2068.95,2071.58,500.0,2070.26,2071.58,2068.95,2071.58,500.0
2024-10-28 14:50:00,2072.26,2073.5,2070.83,2073.5,628.0,2072.26,2073.5,2070.83,2073.5,628.0
2024-10-28 14:55:00,2073.84,2073.92,2073.79,2073.91,600.0,2073.84,2073.92,2073.79,2073.91,600.0
2024-10-28 15:00:00,2073.4,2073.4,2072.01,2073.38,534.0,2073.4,2073.4,2072.01,2073.38,534.0
2024-10-28 15:05:00,2071.68,2071.68,2068.96,2068.96,200.0,2071.68,2071.68,2068.96,2068.96,200.0
2024-10-28 15:10:00,2070.17,2070.17,2065.41,2066.17,400.0,2070.17,2070.17,2065.41,2066.17,400.0
2024-10-28 15:15:00,2063.16,2063.55,2059.26,2059.39,1400.0,2063.16,2063.55,2059.26,2059.39,1400.0
2024-10-28 15:20:00,2059.39,2060.43,2059.39,2060.43,300.0,2059.39,2060.43,2059.39,2060.43,300.0
2024-10-28 15:25:00,2059.16,2060.05,2056.5,2056.5,1043.0,2059.16,2060.05,2056.5,2056.5,1043.0
2024-10-28 15:30:00,2057.19,2059.21,2055.0,2058.3,1100.0,2057.19,2059.21,2055.0,2058.3,1100.0
2024-10-28 15:35:00,2060.5,2061.75,2060.5,2061.75,447.0,2060.5,2061.75,2060.5,2061.75,447.0
2024-10-28 15:40:00,2064.99,2067.1,2064.99,2067.1,1223.0,2064.99,2067.1,2064.99,2067.1,1223.0
2024-10-28 15:45:00,2066.91,2066.91,2061.14,2061.14,1100.0,2066.91,2066.91,2061.14,2061.14,1100.0
2024-10-28 15:50:00,2061.14,2061.14,2057.34,2058.54,3655.0,2061.14,2061.14,2057.34,2058.54,3655.0
2024-10-28 15:55:00,2057.28,2057.99,2052.62,2056.27,6493.0,2057.28,2057.99,2052.62,2056.27,6493.0
2024-10-29 09:30:00,2058.24,2061.01,2053.92,2053.92,3207.0,2058.24,2061.01,2053.92,2053.92,3207.0
2024-10-29 09:35:00,2053.92,2053.92,2053.92,2053.92,0.0,2053.92,2053.92,2053.92,2053.92,0.0
2024-10-29 09:40:00,2055.0,2061.07,2055.0,2056.84,1134.0,2055.0,2061.07,2055.0,2056.84,1134.0
2024-10-29 09:45:00,2060.1,2060.1,2056.0,2058.53,400.0,2060.1,2060.1,2056.0,2058.53,400.0
2024-10-29 09:50:00,2060.25,2063.7,2060.25,2063.7,400.0,2060.25,2063.7,2060.25,2063.7,400.0
2024-10-29 09:55:00,2067.7,2070.55,2066.34,2070.55,1200.0,2067.7,2070.55,2066.34,2070.55,1200.0
2024-10-29 10:00:00,2071.54,2071.54,2071.54,2071.54,100.0,2071.54,2071.54,2071.54,2071.54,100.0
2024-10-29 10:05:00,2068.08,2068.08,2062.84,2062.84,1171.0,2068.08,2068.08,2062.84,2062.84,1171.0
2024-10-29 10:10:00,2064.18,2068.08,2061.77,2064.83,1380.0,2064.18,2068.08,2061.77,2064.83,1380.0
2024-10-29 10:15:00,2066.96,2066.96,2066.96,2066.96,131.0,2066.96,2066.96,2066.96,2066.96,131.0
2024-10-29 10:20:00,2066.96,2074.08,2066.96,2074.07,500.0,2066.96,2074.08,2066.96,2074.07,500.0
2024-10-29 10:25:00,2072.16,2074.08,2069.41,2069.41,1990.0,2072.16,2074.08,2069.41,2069.41,1990.0
2024-10-29 10:30:00,2073.0,2073.0,2073.0,2073.0,138.0,2073.0,2073.0,2073.0,2073.0,138.0
2024-10-29 10:35:00,2073.81,2075.68,2073.54,2075.08,600.0,2073.81,2075.68,2073.54,2075.08,600.0
2024-10-29 10:40:00,2068.25,2068.25,2067.8,2068.08,812.0,2068.25,2068.25,2067.8,2068.08,812.0
2024-10-29 10:45:00,2070.01,2071.76,2067.58,2067.58,312.0,2070.01,2071.76,2067.58,2067.58,312.0
2024-10-29 10:50:00,2069.27,2072.23,2069.23,2069.89,487.0,2069.27,2072.23,2069.23,2069.89,487.0
2024-10-29 10:55:00,2072.45,2073.48,2070.89,2073.41,1000.0,2072.45,2073.48,2070.89,2073.41,1000.0
2024-10-29 11:00:00,2070.73,2070.74,2069.41,2069.41,248.0,2070.73,2070.74,2069.41,2069.41,248.0
2024-10-29 11:05:00,2064.9,2068.0,2064.9,2068.0,400.0,2064.9,2068.0,2064.9,2068.0,400.0
2024-10-29 11:10:00,2068.45,2068.45,2068.45,2068.45,200.0,2068.45,2068.45,2068.45,2068.45,200.0
2024-10-29 11:15:00,2068.45,2068.45,2068.45,2068.45,0.0,2068.45,2068.45,2068.45,2068.45,0.0
2024-10-29 11:20:00,2068.35,2068.35,2068.14,2068.14,314.0,2068.35,2068.35,2068.14,2068.14,314.0
2024-10-29 11:25:00,2068.14,2068.14,2068.14,2068.14,0.0,2068.14,2068.14,2068.14,2068.14,0.0
2024-10-29 11:30:00,2064.9,2064.9,2064.9,2064.9,600.0,2064.9,2064.9,2064.9,2064.9,600.0
2024-10-29 11:35:00,2061.0,2061.0,2060.0,2060.0,332.0,2061.0,2061.0,2060.0,2060.0,332.0
2024-10-29 11:40:00,2060.34,2060.34,2060.34,2060.34,100.0,2060.34,2060.34,2060.34,2060.34,100.0
2024-10-29 11:45:00,2065.74,2067.79,2065.74,2067.79,600.0,2065.74,2067.79,2065.74,2067.79,600.0
2024-10-29 11:50:00,2067.79,2067.79,2067.79,2067.79,0.0,2067.79,2067.79,2067.79,2067.79,0.0
2024-10-29 11:55:00,2067.79,2067.79,2067.79,2067.79,0.0,2067.79,2067.79,2067.79,2067.79,0.0
2024-10-29 12:00:00,2066.06,2066.06,2065.16,2066.06,435.0,2066.06,2066.06,2065.16,2066.06,435.0
2024-10-29 12:05:00,2063.0,2063.0,2060.74,2060.89,3723.0,2063.0,2063.0,2060.74,2060.89,3723.0
2024-10-29 12:10:00,2060.07,2060.07,2060.07,2060.07,200.0,2060.07,2060.07,2060.07,2060.07,200.0
2024-10-29 12:15:00,2061.8,2063.32,2060.87,2062.38,2223.0,2061.8,2063.32,2060.87,2062.38,2223.0
2024-10-29 12:20:00,2062.38,2062.38,2056.06,2056.06,1717.0,2062.38,2062.38,2056.06,2056.06,1717.0
2024-10-29 12:25:00,2057.34,2058.1,2054.57,2055.92,1447.0,2057.34,2058.1,2054.57,2055.92,1447.0
2024-10-29 12:30:00,2054.01,2054.01,2054.01,2054.01,100.0,2054.01,2054.01,2054.01,2054.01,100.0
2024-10-29 12:35:00,2055.6,2055.62,2051.88,2051.88,850.0,2055.6,2055.62,2051.88,2051.88,850.0
2024-10-29 12:40:00,2051.88,2051.88,2051.88,2051.88,0.0,2051.88,2051.88,2051.88,2051.88,0.0
2024-10-29 12:45:00,2056.43,2056.87,2056.43,2056.87,350.0,2056.43,2056.87,2056.43,2056.87,350.0
2024-10-29 12:50:00,2055.84,2056.82,2053.12,2053.12,2886.0,2055.84,2056.82,2053.12,2053.12,2886.0
2024-10-29 12:55:00,2050.0,2050.0,2047.87,2049.07,793.0,2050.0,2050.0,2047.87,2049.07,793.0
2024-10-29 13:00:00,2048.89,2052.75,2048.88,2051.9,1221.0,2048.89,2052.75,2048.88,2051.9,1221.0
2024-10-29 13:05:00,2051.9,2051.9,2051.9,2051.9,0.0,2051.9,2051.9,2051.9,2051.9,0.0
2024-10-29 13:10:00,2049.1,2049.1,2048.88,2048.88,200.0,2049.1,2049.1,2048.88,2048.88,200.0
2024-10-29 13:15:00,2050.12,2050.12,2049.57,2049.57,803.0,2050.12,2050.12,2049.57,2049.57,803.0
2024-10-29 13:20:00,2047.7,2049.71,2047.7,2049.71,200.0,2047.7,2049.71,2047.7,2049.71,200.0
2024-10-29 13:25:00,2048.12,2048.12,2048.12,2048.12,100.0,2048.12,2048.12,2048.12,2048.12,100.0
2024-10-29 13:30:00,2047.4,2048.84,2046.89,2048.84,694.0,2047.4,2048.84,2046.89,2048.84,694.0
2024-10-29 13:35:00,2049.0,2049.0,2048.62,2048.62,300.0,2049.0,2049.0,2048.62,2048.62,300.0
2024-10-29 13:40:00,2047.93,2047.93,2046.91,2046.92,1559.0,2047.93,2047.93,2046.91,2046.92,1559.0
2024-10-29 13:45:00,2046.76,2047.0,2046.75,2047.0,1452.0,2046.76,2047.0,2046.75,2047.0,1452.0
2024-10-29 13:50:00,2046.63,2046.63,2046.63,2046.63,100.0,2046.63,2046.63,2046.63,2046.63,100.0
2024-10-29 13:55:00,2046.68,2046.68,2046.48,2046.49,500.0,2046.68,2046.68,2046.48,2046.49,500.0
2024-10-29 14:00:00,2044.9,2044.9,2044.9,2044.9,300.0,2044.9,2044.9,2044.9,2044.9,300.0
2024-10-29 14:05:00,2042.58,2043.26,2042.58,2043.26,200.0,2042.58,2043.26,2042.58,2043.26,200.0
2024-10-29 14:10:00,2043.26,2045.21,2042.84,2045.21,2715.0,2043.26,2045.21,2042.84,2045.21,2715.0
2024-10-29 14:15:00,2045.21,2045.9,2045.21,2045.9,308.0,2045.21,2045.9,2045.21,2045.9,308.0
2024-10-29 14:20:00,2046.2,2047.89,2046.2,2047.89,1318.0,2046.2,2047.89,2046.2,2047.89,1318.0
2024-10-29 14:25:00,2046.4,2046.4,2044.52,2046.03,700.0,2046.4,2046.4,2044.52,2046.03,700.0
2024-10-29 14:30:00,2046.0,2046.0,2044.31,2044.31,550.0,2046.0,2046.0,2044.31,2044.31,550.0
2024-10-29 14:35:00,2043.0,2043.0,2042.0,2042.16,1162.0,2043.0,2043.0,2042.0,2042.16,1162.0
2024-10-29 14:40:00,2041.72,2041.72,2035.6,2035.61,1451.0,2041.72,2041.72,2035.6,2035.61,1451.0
2024-10-29 14:45:00,2037.14,2038.09,2033.71,2037.87,2812.0,2037.14,2038.09,2033.71,2037.87,2812.0
2024-10-29 14:50:00,2034.19,2035.34,2034.09,2034.1,592.0,2034.19,2035.34,2034.09,2034.1,592.0
2024-10-29 14:55:00,2034.51,2037.11,2034.51,2037.11,600.0,2034.51,2037.11,2034.51,2037.11,600.0
2024-10-29 15:00:00,2037.55,2037.55,2036.05,2036.06,600.0,2037.55,2037.55,2036.05,2036.06,600.0
2024-10-29 15:05:00,2032.99,2033.21,2025.25,2025.25,3200.0,2032.99,2033.21,2025.25,2025.25,3200.0
2024-10-29 15:10:00,2025.5,2028.03,2023.5,2026.02,2461.0,2025.5,2028.03,2023.5,2026.02,2461.0
2024-10-29 15:15:00,2026.02,2031.7,2025.57,2031.7,1681.0,2026.02,2031.7,2025.57,2031.7,1681.0
2024-10-29 15:20:00,2028.22,2029.61,2027.48,2029.61,776.0,2028.22,2029.61,2027.48,2029.61,776.0
2024-10-29 15:25:00,2029.61,2029.61,2029.61,2029.61,0.0,2029.61,2029.61,2029.61,2029.61,0.0
2024-10-29 15:30:00,2026.6,2031.29,2026.6,2030.4,1544.0,2026.6,2031.29,2026.6,2030.4,1544.0
2024-10-29 15:35:00,2030.0,2030.0,2025.85,2026.83,2103.0,2030.0,2030.0,2025.85,2026.83,2103.0
2024-10-29 15:40:00,2027.0,2027.52,2024.78,2027.01,3662.0,2027.0,2027.52,2024.78,2027.01,3662.0
2024-10-29 15:45:00,2028.31,2028.31,2026.57,2027.16,1329.0,2028.31,2028.31,2026.57,2027.16,1329.0
2024-10-29 15:50:00,2027.01,2027.01,2025.03,2025.49,4590.0,2027.01,2027.01,2025.03,2025.49,4590.0
2024-10-29 15:55:00,2026.44,2027.42,2024.75,2026.51,3065.0,2026.44,2027.42,2024.75,2026.51,3065.0
2024-10-30 09:30:00,2015.33,2015.33,1962.38,1976.18,11813.0,2015.33,2015.33,1962.38,1976.18,11813.0
2024-10-30 09:35:00,1981.31,1990.66,1968.0,1977.17,6250.0,1981.31,1990.66,1968.0,1977.17,6250.0
2024-10-30 09:40:00,1981.5,1984.99,1967.05,1968.47,6487.0,1981.5,1984.99,1967.05,1968.47,6487.0
2024-10-30 09:45:00,1970.65,1994.26,1970.64,1994.1,3908.0,1970.65,1994.26,1970.64,1994.1,3908.0
2024-10-30 09:50:00,1994.1,1994.1,1994.1,1994.1,0.0,1994.1,1994.1,1994.1,1994.1,0.0
2024-10-30 09:55:00,1986.48,1989.98,1986.4,1987.61,1604.0,1986.48,1989.98,1986.4,1987.61,1604.0
2024-10-30 10:00:00,1986.31,1988.04,1982.36,1982.37,1733.0,1986.31,1988.04,1982.36,1982.37,1733.0
2024-10-30 10:05:00,1980.0,1990.12,1980.0,1990.12,3237.0,1980.0,1990.12,1980.0,1990.12,3237.0
2024-10-30 10:10:00,1987.76,1989.03,1985.64,1989.0,1750.0,1987.76,1989.03,1985.64,1989.0,1750.0
2024-10-30 10:15:00,1989.69,1989.69,1987.0,1987.0,294.0,1989.69,1989.69,1987.0,1987.0,294.0
2024-10-30 10:20:00,1984.4,1988.0,1984.4,1988.0,300.0,1984.4,1988.0,1984.4,1988.0,300.0
2024-10-30 10:25:00,1985.69,1990.77,1985.69,1990.77,600.0,1985.69,1990.77,1985.69,1990.77,600.0
2024-10-30 10:30:00,1987.94,1988.51,1987.93,1988.51,840.0,1987.94,1988.51,1987.93,1988.51,840.0
2024-10-30 10:35:00,1985.0,1985.33,1985.0,1985.33,977.0,1985.0,1985.33,1985.0,1985.33,977.0
2024-10-30 10:40:00,1987.14,1989.66,1986.02,1986.02,1194.0,1987.14,1989.66,1986.02,1986.02,1194.0
2024-10-30 10:45:00,1990.36,1990.36,1987.0,1987.0,200.0,1990.36,1990.36,1987.0,1987.0,200.0
2024-10-30 10:50:00,1987.23,1989.0,1987.0,1988.01,1225.0,1987.23,1989.0,1987.0,1988.01,1225.0
2024-10-30 10:55:00,1991.46,1996.06,1991.46,1996.06,900.0,1991.46,1996.06,1991.46,1996.06,900.0
2024-10-30 11:00:00,1992.1,1994.8,1992.04,1992.04,625.0,1992.1,1994.8,1992.04,1992.04,625.0
2024-10-30 11:05:00,1992.04,1992.04,1992.04,1992.04,0.0,1992.04,1992.04,1992.04,1992.04,0.0
2024-10-30 11:10:00,1989.48,1991.8,1989.48,1991.8,485.0,1989.48,1991.8,1989.48,1991.8,485.0
2024-10-30 11:15:00,1993.0,1997.77,1993.0,1997.77,441.0,1993.0,1997.77,1993.0,1997.77,441.0
2024-10-30 11:20:00,2000.0,2000.0,2000.0,2000.0,1139.0,2000.0,2000.0,2000.0,2000.0,1139.0
2024-10-30 11:25:00,2006.9,2006.9,2006.9,2006.9,100.0,2006.9,2006.9,2006.9,2006.9,100.0
2024-10-30 11:30:00,2006.9,2006.9,2006.9,2006.9,0.0,2006.9,2006.9,2006.9,2006.9,0.0
2024-10-30 11:35:00,2009.52,2009.52,2009.52,2009.52,100.0,2009.52,2009.52,2009.52,2009.52,100.0
2024-10-30 11:40:00,2009.52,2009.52,2009.52,2009.52,0.0,2009.52,2009.52,2009.52,2009.52,0.0
2024-10-30 11:45:00,2013.99,2017.46,2013.98,2017.46,500.0,2013.99,2017.46,2013.98,2017.46,500.0
2024-10-30 11:50:00,2017.46,2017.46,2011.5,2011.51,401.0,2017.46,2017.46,2011.5,2011.51,401.0
2024-10-30 11:55:00,2014.51,2017.4,2014.51,2017.4,311.0,2014.51,2017.4,2014.51,2017.4,311.0
2024-10-30 12:00:00,2014.22,2015.89,2014.22,2014.79,300.0,2014.22,2015.89,2014.22,2014.79,300.0
2024-10-30 12:05:00,2014.79,2014.79,2012.6,2013.09,1224.0,2014.79,2014.79,2012.6,2013.09,1224.0
2024-10-30 12:10:00,2009.45,2009.45,2009.45,2009.45,100.0,2009.45,2009.45,2009.45,2009.45,100.0
2024-10-30 12:15:00,2006.99,2006.99,2006.99,2006.99,100.0,2006.99,2006.99,2006.99,2006.99,100.0
2024-10-30 12:20:00,2011.02,2012.66,2010.22,2012.66,1200.0,2011.02,2012.66,2010.22,2012.66,1200.0
2024-10-30 12:25:00,2017.39,2017.39,2017.39,2017.39,100.0,2017.39,2017.39,2017.39,2017.39,100.0
2024-10-30 12:30:00,2019.75,2019.75,2017.17,2017.18,200.0,2019.75,2019.75,2017.17,2017.18,200.0
2024-10-30 12:35:00,2016.64,2018.68,2016.64,2018.68,300.0,2016.64,2018.68,2016.64,2018.68,300.0
2024-10-30 12:40:00,2018.71,2018.71,2018.71,2018.71,100.0,2018.71,2018.71,2018.71,2018.71,100.0
2024-10-30 12:45:00,2015.74,2015.74,2015.74,2015.74,100.0,2015.74,2015.74,2015.74,2015.74,100.0
2024-10-30 12:50:00,2017.93,2017.93,2014.73,2014.73,200.0,2017.93,2017.93,2014.73,2014.73,200.0
2024-10-30 12:55:00,2014.73,2014.73,2014.73,2014.73,0.0,2014.73,2014.73,2014.73,2014.73,0.0
2024-10-30 13:00:00,2012.69,2014.64,2012.69,2014.63,400.0,2012.69,2014.64,2012.69,2014.63,400.0
2024-10-30 13:05:00,2017.09,2017.09,2014.63,2014.63,200.0,2017.09,2017.09,2014.63,2014.63,200.0
2024-10-30 13:10:00,2012.45,2012.45,2007.9,2008.03,618.0,2012.45,2012.45,2007.9,2008.03,618.0
2024-10-30 13:15:00,2012.58,2012.58,2008.86,2010.41,2302.0,2012.58,2012.58,2008.86,2010.41,2302.0
2024-10-30 13:20:00,2012.58,2012.58,2011.67,2011.68,300.0,2012.58,2012.58,2011.67,2011.68,300.0
2024-10-30 13:25:00,2015.0,2015.0,2011.0,2011.0,500.0,2015.0,2015.0,2011.0,2011.0,500.0
2024-10-30 13:30:00,2010.09,2010.57,2010.09,2010.57,500.0,2010.09,2010.57,2010.09,2010.57,500.0
2024-10-30 13:35:00,2007.18,2008.44,2007.18,2007.22,1303.0,2007.18,2008.44,2007.18,2007.22,1303.0
2024-10-30 13:40:00,2006.09,2008.56,2006.09,2008.56,1045.0,2006.09,2008.56,2006.09,2008.56,1045.0
2024-10-30 13:45:00,2006.33,2008.4,2006.15,2008.4,900.0,2006.33,2008.4,2006.15,2008.4,900.0
2024-10-30 13:50:00,2007.65,2009.53,2007.15,2008.77,800.0,2007.65,2009.53,2007.15,2008.77,800.0
2024-10-30 13:55:00,2008.31,2008.31,2008.31,2008.31,100.0,2008.31,2008.31,2008.31,2008.31,100.0
2024-10-30 14:00:00,2010.89,2012.39,2008.15,2009.77,2300.0,2010.89,2012.39,2008.15,2009.77,2300.0
2024-10-30 14:05:00,2013.07,2016.02,2013.07,2016.02,628.0,2013.07,2016.02,2013.07,2016.02,628.0
2024-10-30 14:10:00,2017.24,2017.24,2015.65,2015.65,204.0,2017.24,2017.24,2015.65,2015.65,204.0
2024-10-30 14:15:00,2014.94,2017.24,2014.94,2017.24,200.0,2014.94,2017.24,2014.94,2017.24,200.0
2024-10-30 14:20:00,2015.61,2017.24,2015.0,2017.24,401.0,2015.61,2017.24,2015.0,2017.24,401.0
2024-10-30 14:25:00,2016.98,2019.94,2016.97,2019.94,300.0,2016.98,2019.94,2016.97,2019.94,300.0
2024-10-30 14:30:00,2016.3,2017.47,2016.29,2016.32,608.0,2016.3,2017.47,2016.29,2016.32,608.0
2024-10-30 14:35:00,2016.32,2018.31,2016.31,2016.81,300.0,2016.32,2018.31,2016.31,2016.81,300.0
2024-10-30 14:40:00,2018.31,2018.31,2016.9,2017.41,500.0,2018.31,2018.31,2016.9,2017.41,500.0
2024-10-30 14:45:00,2018.06,2018.48,2018.05,2018.48,200.0,2018.06,2018.48,2018.05,2018.48,200.0
2024-10-30 14:50:00,2020.04,2022.53,2020.04,2021.72,500.0,2020.04,2022.53,2020.04,2021.72,500.0
2024-10-30 14:55:00,2023.51,2023.51,2019.64,2021.25,803.0,2023.51,2023.51,2019.64,2021.25,803.0
2024-10-30 15:00:00,2019.78,2020.9,2018.02,2018.23,601.0,2019.78,2020.9,2018.02,2018.23,601.0
2024-10-30 15:05:00,2019.0,2020.08,2015.3,2015.3,885.0,2019.0,2020.08,2015.3,2015.3,885.0
2024-10-30 15:10:00,2018.54,2022.76,2018.54,2021.34,300.0,2018.54,2022.76,2018.54,2021.34,300.0
2024-10-30 15:15:00,2021.34,2021.35,2021.34,2021.35,201.0,2021.34,2021.35,2021.34,2021.35,201.0
2024-10-30 15:20:00,2023.36,2024.09,2020.72,2022.42,2015.0,2023.36,2024.09,2020.72,2022.42,2015.0
2024-10-30 15:25:00,2022.42,2022.42,2020.0,2020.44,900.0,2022.42,2022.42,2020.0,2020.44,900.0
2024-10-30 15:30:00,2022.29,2022.29,2021.6,2022.21,500.0,2022.29,2022.29,2021.6,2022.21,500.0
2024-10-30 15:35:00,2020.2,2024.57,2019.98,2024.57,600.0,2020.2,2024.57,2019.98,2024.57,600.0
2024-10-30 15:40:00,2025.48,2025.48,2025.48,2025.48,100.0,2025.48,2025.48,2025.48,2025.48,100.0
2024-10-30 15:45:00,2026.23,2026.23,2022.19,2022.2,470.0,2026.23,2026.23,2022.19,2022.2,470.0
2024-10-30 15:50:00,2021.24,2023.25,2020.5,2022.8,2342.0,2021.24,2023.25,2020.5,2022.8,2342.0
2024-10-30 15:55:00,2022.44,2022.56,2020.39,2021.82,7444.0,2022.44,2022.56,2020.39,2021.82,7444.0
2024-10-31 09:30:00,2015.25,2015.25,1990.18,1999.53,5778.0,2015.25,2015.25,1990.18,1999.53,5778.0
2024-10-31 09:35:00,2001.69,2001.69,2001.68,2001.69,245.0,2001.69,2001.69,2001.68,2001.69,245.0
2024-10-31 09:40:00,2008.49,2010.05,2003.82,2003.82,300.0,2008.49,2010.05,2003.82,2003.82,300.0
2024-10-31 09:45:00,2003.76,2004.83,1999.0,2000.99,2504.0,2003.76,2004.83,1999.0,2000.99,2504.0
2024-10-31 09:50:00,2009.51,2009.51,2007.81,2007.81,200.0,2009.51,2009.51,2007.81,2007.81,200.0
2024-10-31 09:55:00,2013.68,2014.16,2013.68,2014.16,200.0,2013.68,2014.16,2013.68,2014.16,200.0
2024-10-31 10:00:00,2011.21,2013.67,2008.95,2013.67,548.0,2011.21,2013.67,2008.95,2013.67,548.0
2024-10-31 10:05:00,2014.5,2018.09,2014.36,2018.09,702.0,2014.5,2018.09,2014.36,2018.09,702.0
2024-10-31 10:10:00,2015.69,2017.81,2013.78,2014.2,1365.0,2015.69,2017.81,2013.78,2014.2,1365.0
2024-10-31 10:15:00,2018.4,2023.69,2018.4,2023.33,1390.0,2018.4,2023.69,2018.4,2023.33,1390.0
2024-10-31 10:20:00,2023.54,2025.26,2021.03,2022.9,5524.0,2023.54,2025.26,2021.03,2022.9,5524.0
2024-10-31 10:25:00,2022.75,2023.52,2015.87,2018.36,4843.0,2022.75,2023.52,2015.87,2018.36,4843.0
2024-10-31 10:30:00,2016.85,2019.94,2014.92,2019.05,1765.0,2016.85,2019.94,2014.92,2019.05,1765.0
2024-10-31 10:35:00,2023.3,2023.3,2020.0,2021.41,600.0,2023.3,2023.3,2020.0,2021.41,600.0
2024-10-31 10:40:00,2022.89,2025.0,2019.99,2021.57,1750.0,2022.89,2025.0,2019.99,2021.57,1750.0
2024-10-31 10:45:00,2021.77,2025.38,2021.77,2023.54,1300.0,2021.77,2025.38,2021.77,2023.54,1300.0
2024-10-31 10:50:00,2023.01,2026.34,2020.84,2025.16,2400.0,2023.01,2026.34,2020.84,2025.16,2400.0
2024-10-31 10:55:00,2025.76,2025.76,2020.62,2021.74,1377.0,2025.76,2025.76,2020.62,2021.74,1377.0
2024-10-31 11:00:00,2020.11,2023.25,2013.47,2022.05,2194.0,2020.11,2023.25,2013.47,2022.05,2194.0
2024-10-31 11:05:00,2022.16,2022.16,2020.72,2020.72,200.0,2022.16,2022.16,2020.72,2020.72,200.0
2024-10-31 11:10:00,2017.9,2021.06,2017.38,2019.51,824.0,2017.9,2021.06,2017.38,2019.51,824.0
2024-10-31 11:15:00,2019.87,2019.87,2018.5,2019.15,3063.0,2019.87,2019.87,2018.5,2019.15,3063.0
2024-10-31 11:20:00,2024.02,2025.81,2024.02,2025.71,300.0,2024.02,2025.81,2024.02,2025.71,300.0
2024-10-31 11:25:00,2025.79,2036.13,2025.79,2034.07,2807.0,2025.79,2036.13,2025.79,2034.07,2807.0
2024-10-31 11:30:00,2029.15,2029.15,2029.15,2029.15,100.0,2029.15,2029.15,2029.15,2029.15,100.0
2024-10-31 11:35:00,2027.99,2027.99,2027.25,2027.26,235.0,2027.99,2027.99,2027.25,2027.26,235.0
2024-10-31 11:40:00,2028.24,2029.47,2028.24,2029.47,309.0,2028.24,2029.47,2028.24,2029.47,309.0
2024-10-31 11:45:00,2028.01,2028.01,2025.68,2026.95,900.0,2028.01,2028.01,2025.68,2026.95,900.0
2024-10-31 11:50:00,2023.69,2023.88,2020.0,2023.88,903.0,2023.69,2023.88,2020.0,2023.88,903.0
2024-10-31 11:55:00,2023.41,2023.41,2023.05,2023.28,776.0,2023.41,2023.41,2023.05,2023.28,776.0
2024-10-31 12:00:00,2020.69,2022.88,2020.69,2022.23,500.0,2020.69,2022.88,2020.69,2022.23,500.0
2024-10-31 12:05:00,2025.18,2027.05,2025.18,2027.05,200.0,2025.18,2027.05,2025.18,2027.05,200.0
2024-10-31 12:10:00,2025.47,2033.28,2025.47,2033.28,1400.0,2025.47,2033.28,2025.47,2033.28,1400.0
2024-10-31 12:15:00,2029.17,2029.91,2028.82,2028.82,400.0,2029.17,2029.91,2028.82,2028.82,400.0
2024-10-31 12:20:00,2031.02,2031.02,2030.38,2030.38,200.0,2031.02,2031.02,2030.38,2030.38,200.0
2024-10-31 12:25:00,2029.32,2030.53,2027.5,2030.53,1315.0,2029.32,2030.53,2027.5,2030.53,1315.0
2024-10-31 12:30:00,2028.95,2028.96,2028.5,2028.51,622.0,2028.95,2028.96,2028.5,2028.51,622.0
2024-10-31 12:35:00,2028.74,2031.22,2028.73,2031.22,503.0,2028.74,2031.22,2028.73,2031.22,503.0
2024-10-31 12:40:00,2032.6,2032.6,2032.6,2032.6,100.0,2032.6,2032.6,2032.6,2032.6,100.0
2024-10-31 12:45:00,2030.3,2030.36,2030.3,2030.36,200.0,2030.3,2030.36,2030.3,2030.36,200.0
2024-10-31 12:50:00,2030.83,2030.83,2030.82,2030.83,200.0,2030.83,2030.83,2030.82,2030.83,200.0
2024-10-31 12:55:00,2033.65,2033.65,2033.65,2033.65,100.0,2033.65,2033.65,2033.65,2033.65,100.0
2024-10-31 13:00:00,2031.03,2032.9,2030.84,2030.84,300.0,2031.03,2032.9,2030.84,2030.84,300.0
2024-10-31 13:05:00,2031.73,2031.73,2031.73,2031.73,100.0,2031.73,2031.73,2031.73,2031.73,100.0
2024-10-31 13:10:00,2028.06,2029.81,2025.32,2025.32,400.0,2028.06,2029.81,2025.32,2025.32,400.0
2024-10-31 13:15:00,2024.17,2024.71,2023.08,2023.08,686.0,2024.17,2024.71,2023.08,2023.08,686.0
2024-10-31 13:20:00,2024.51,2025.2,2024.51,2025.2,462.0,2024.51,2025.2,2024.51,2025.2,462.0
2024-10-31 13:25:00,2025.63,2025.63,2025.58,2025.58,200.0,2025.63,2025.63,2025.58,2025.58,200.0
2024-10-31 13:30:00,2023.34,2025.26,2023.34,2025.26,200.0,2023.34,2025.26,2023.34,2025.26,200.0
2024-10-31 13:35:00,2025.26,2025.26,2025.26,2025.26,0.0,2025.26,2025.26,2025.26,2025.26,0.0
2024-10-31 13:40:00,2022.72,2022.72,2022.72,2022.72,100.0,2022.72,2022.72,2022.72,2022.72,100.0
2024-10-31 13:45:00,2020.79,2024.39,2020.79,2024.39,957.0,2020.79,2024.39,2020.79,2024.39,957.0
2024-10-31 13:50:00,2026.16,2036.09,2025.65,2035.34,2792.0,2026.16,2036.09,2025.65,2035.34,2792.0
2024-10-31 13:55:00,2031.36,2031.36,2031.36,2031.36,100.0,2031.36,2031.36,2031.36,2031.36,100.0
2024-10-31 14:00:00,2034.33,2034.33,2031.39,2031.39,312.0,2034.33,2034.33,2031.39,2031.39,312.0
2024-10-31 14:05:00,2031.17,2031.18,2031.17,2031.18,200.0,2031.17,2031.18,2031.17,2031.18,200.0
2024-10-31 14:10:00,2031.18,2031.18,2031.18,2031.18,0.0,2031.18,2031.18,2031.18,2031.18,0.0
2024-10-31 14:15:00,2029.14,2030.97,2029.14,2030.97,200.0,2029.14,2030.97,2029.14,2030.97,200.0
2024-10-31 14:20:00,2026.46,2026.51,2026.45,2026.51,400.0,2026.46,2026.51,2026.45,2026.51,400.0
2024-10-31 14:25:00,2027.17,2027.37,2027.17,2027.37,300.0,2027.17,2027.37,2027.17,2027.37,300.0
2024-10-31 14:30:00,2027.27,2030.44,2026.1,2030.44,2200.0,2027.27,2030.44,2026.1,2030.44,2200.0
2024-10-31 14:35:00,2030.44,2030.44,2030.44,2030.44,0.0,2030.44,2030.44,2030.44,2030.44,0.0
2024-10-31 14:40:00,2029.91,2032.26,2027.11,2028.56,1400.0,2029.91,2032.26,2027.11,2028.56,1400.0
2024-10-31 14:45:00,2028.56,2028.56,2024.97,2024.97,1227.0,2028.56,2028.56,2024.97,2024.97,1227.0
2024-10-31 14:50:00,2027.86,2027.86,2024.33,2024.34,1101.0,2027.86,2027.86,2024.33,2024.34,1101.0
2024-10-31 14:55:00,2024.34,2027.7,2024.33,2027.67,600.0,2024.34,2027.7,2024.33,2027.67,600.0
2024-10-31 15:00:00,2028.5,2029.58,2027.91,2029.23,1600.0,2028.5,2029.58,2027.91,2029.23,1600.0
2024-10-31 15:05:00,2029.59,2030.63,2028.05,2030.57,5160.0,2029.59,2030.63,2028.05,2030.57,5160.0
2024-10-31 15:10:00,2031.85,2033.14,2031.31,2033.13,400.0,2031.85,2033.14,2031.31,2033.13,400.0
2024-10-31 15:15:00,2033.13,2033.13,2033.13,2033.13,100.0,2033.13,2033.13,2033.13,2033.13,100.0
2024-10-31 15:20:00,2034.71,2036.63,2034.7,2036.63,200.0,2034.71,2036.63,2034.7,2036.63,200.0
2024-10-31 15:25:00,2035.98,2036.0,2035.98,2036.0,346.0,2035.98,2036.0,2035.98,2036.0,346.0
2024-10-31 15:30:00,2037.03,2041.04,2037.03,2041.04,2558.0,2037.03,2041.04,2037.03,2041.04,2558.0
2024-10-31 15:35:00,2040.75,2043.39,2038.18,2038.18,1380.0,2040.75,2043.39,2038.18,2038.18,1380.0
2024-10-31 15:40:00,2038.73,2044.19,2038.73,2044.11,1528.0,2038.73,2044.19,2038.73,2044.11,1528.0
2024-10-31 15:45:00,2045.05,2048.34,2044.26,2048.19,4906.0,2045.05,2048.34,2044.26,2048.19,4906.0
2024-10-31 15:50:00,2046.07,2046.07,2036.33,2036.33,2651.0,2046.07,2046.07,2036.33,2036.33,2651.0
2024-10-31 15:55:00,2034.13,2043.91,2033.72,2037.33,5604.0,2034.13,2043.91,2033.72,2037.33,5604.0
2024-11-01 09:30:00,2030.44,2032.15,2023.0,2031.38,5204.0,2030.44,2032.15,2023.0,2031.38,5204.0
2024-11-01 09:35:00,2025.59,2030.45,2021.91,2030.34,3000.0,2025.59,2030.45,2021.91,2030.34,3000.0
2024-11-01 09:40:00,2029.32,2033.04,2026.57,2031.6,1100.0,2029.32,2033.04,2026.57,2031.6,1100.0
2024-11-01 09:45:00,2030.0,2037.3,2025.44,2032.13,2800.0,2030.0,2037.3,2025.44,2032.13,2800.0
2024-11-01 09:50:00,2032.5,2032.5,2032.5,2032.5,200.0,2032.5,2032.5,2032.5,2032.5,200.0
2024-11-01 09:55:00,2035.0,2047.0,2035.0,2047.0,500.0,2035.0,2047.0,2035.0,2047.0,500.0
2024-11-01 10:00:00,2046.18,2046.18,2035.0,2038.57,2110.0,2046.18,2046.18,2035.0,2038.57,2110.0
2024-11-01 10:05:00,2037.55,2041.68,2037.55,2039.4,540.0,2037.55,2041.68,2037.55,2039.4,540.0
2024-11-01 10:10:00,2039.4,2039.4,2039.4,2039.4,0.0,2039.4,2039.4,2039.4,2039.4,0.0
2024-11-01 10:15:00,2050.0,2050.0,2048.67,2048.67,584.0,2050.0,2050.0,2048.67,2048.67,584.0
2024-11-01 10:20:00,2053.8,2056.22,2053.79,2056.22,250.0,2053.8,2056.22,2053.79,2056.22,250.0
2024-11-01 10:25:00,2053.53,2053.98,2053.53,2053.93,400.0,2053.53,2053.98,2053.53,2053.93,400.0
2024-11-01 10:30:00,2059.09,2060.0,2055.11,2055.11,2038.0,2059.09,2060.0,2055.11,2055.11,2038.0
2024-11-01 10:35:00,2055.14,2057.9,2054.82,2057.9,600.0,2055.14,2057.9,2054.82,2057.9,600.0
2024-11-01 10:40:00,2049.54,2049.54,2042.5,2042.5,684.0,2049.54,2049.54,2042.5,2042.5,684.0
2024-11-01 10:45:00,2046.72,2051.4,2046.72,2051.4,330.0,2046.72,2051.4,2046.72,2051.4,330.0
2024-11-01 10:50:00,2052.05,2052.05,2049.97,2049.97,400.0,2052.05,2052.05,2049.97,2049.97,400.0
2024-11-01 10:55:00,2056.76,2060.0,2056.76,2060.0,1000.0,2056.76,2060.0,2056.76,2060.0,1000.0
2024-11-01 11:00:00,2054.0,2059.0,2054.0,2059.0,400.0,2054.0,2059.0,2054.0,2059.0,400.0
2024-11-01 11:05:00,2054.99,2055.78,2053.88,2053.89,517.0,2054.99,2055.78,2053.88,2053.89,517.0
2024-11-01 11:10:00,2050.47,2050.47,2047.36,2048.0,2069.0,2050.47,2050.47,2047.36,2048.0,2069.0
2024-11-01 11:15:00,2047.38,2049.14,2047.38,2049.14,1715.0,2047.38,2049.14,2047.38,2049.14,1715.0
2024-11-01 11:20:00,2051.23,2052.69,2048.74,2052.68,800.0,2051.23,2052.69,2048.74,2052.68,800.0
2024-11-01 11:25:00,2052.68,2058.41,2052.68,2055.98,2973.0,2052.68,2058.41,2052.68,2055.98,2973.0
2024-11-01 11:30:00,2055.98,2055.98,2055.98,2055.98,0.0,2055.98,2055.98,2055.98,2055.98,0.0
2024-11-01 11:35:00,2052.48,2055.05,2052.48,2055.05,400.0,2052.48,2055.05,2052.48,2055.05,400.0
2024-11-01 11:40:00,2053.98,2053.98,2053.98,2053.98,100.0,2053.98,2053.98,2053.98,2053.98,100.0
2024-11-01 11:45:00,2048.87,2049.34,2046.48,2046.48,700.0,2048.87,2049.34,2046.48,2046.48,700.0
2024-11-01 11:50:00,2046.47,2047.47,2045.51,2047.45,700.0,2046.47,2047.47,2045.51,2047.45,700.0
2024-11-01 11:55:00,2047.45,2047.45,2047.45,2047.45,0.0,2047.45,2047.45,2047.45,2047.45,0.0
2024-11-01 12:00:00,2049.16,2052.27,2049.07,2051.88,4315.0,2049.16,2052.27,2049.07,2051.88,4315.0
2024-11-01 12:05:00,2051.61,2051.61,2051.6,2051.61,100.0,2051.61,2051.61,2051.6,2051.61,100.0
2024-11-01 12:10:00,2051.86,2052.25,2050.59,2050.59,917.0,2051.86,2052.25,2050.59,2050.59,917.0
2024-11-01 12:15:00,2053.28,2053.62,2052.44,2053.39,1908.0,2053.28,2053.62,2052.44,2053.39,1908.0
2024-11-01 12:20:00,2052.27,2053.39,2048.78,2052.74,628.0,2052.27,2053.39,2048.78,2052.74,628.0
2024-11-01 12:25:00,2055.23,2059.99,2054.67,2056.3,2363.0,2055.23,2059.99,2054.67,2056.3,2363.0
2024-11-01 12:30:00,2055.6,2056.9,2055.59,2056.36,600.0,2055.6,2056.9,2055.59,2056.36,600.0
2024-11-01 12:35:00,2059.65,2060.87,2057.96,2058.06,1166.0,2059.65,2060.87,2057.96,2058.06,1166.0
2024-11-01 12:40:00,2055.66,2059.27,2052.3,2052.87,2023.0,2055.66,2059.27,2052.3,2052.87,2023.0
2024-11-01 12:45:00,2054.55,2054.68,2053.68,2054.68,405.0,2054.55,2054.68,2053.68,2054.68,405.0
2024-11-01 12:50:00,2052.0,2055.58,2050.86,2051.45,1342.0,2052.0,2055.58,2050.86,2051.45,1342.0
2024-11-01 12:55:00,2051.45,2051.45,2051.45,2051.45,0.0,2051.45,2051.45,2051.45,2051.45,0.0
2024-11-01 13:00:00,2050.99,2051.33,2050.54,2051.33,600.0,2050.99,2051.33,2050.54,2051.33,600.0
2024-11-01 13:05:00,2052.31,2053.1,2052.3,2053.1,200.0,2052.31,2053.1,2052.3,2053.1,200.0
2024-11-01 13:10:00,2053.01,2053.01,2053.01,2053.01,100.0,2053.01,2053.01,2053.01,2053.01,100.0
2024-11-01 13:15:00,2054.45,2054.81,2053.44,2053.44,300.0,2054.45,2054.81,2053.44,2053.44,300.0
2024-11-01 13:20:00,2055.25,2055.25,2055.25,2055.25,100.0,2055.25,2055.25,2055.25,2055.25,100.0
2024-11-01 13:25:00,2054.39,2054.39,2053.83,2053.84,300.0,2054.39,2054.39,2053.83,2053.84,300.0
2024-11-01 13:30:00,2053.84,2053.84,2051.09,2051.1,1753.0,2053.84,2053.84,2051.09,2051.1,1753.0
2024-11-01 13:35:00,2053.23,2053.23,2050.02,2050.02,448.0,2053.23,2053.23,2050.02,2050.02,448.0
2024-11-01 13:40:00,2049.0,2050.99,2049.0,2050.86,1833.0,2049.0,2050.99,2049.0,2050.86,1833.0
2024-11-01 13:45:00,2048.21,2048.21,2048.21,2048.21,100.0,2048.21,2048.21,2048.21,2048.21,100.0
2024-11-01 13:50:00,2052.84,2052.84,2052.84,2052.84,100.0,2052.84,2052.84,2052.84,2052.84,100.0
2024-11-01 13:55:00,2052.52,2052.77,2051.39,2052.76,300.0,2052.52,2052.77,2051.39,2052.76,300.0
2024-11-01 14:00:00,2052.76,2052.76,2052.76,2052.76,0.0,2052.76,2052.76,2052.76,2052.76,0.0
2024-11-01 14:05:00,2052.99,2052.99,2052.99,2052.99,100.0,2052.99,2052.99,2052.99,2052.99,100.0
2024-11-01 14:10:00,2050.18,2053.88,2050.13,2051.97,1971.0,2050.18,2053.88,2050.13,2051.97,1971.0
2024-11-01 14:15:00,2050.01,2050.01,2050.0,2050.01,100.0,2050.01,2050.01,2050.0,2050.01,100.0
2024-11-01 14:20:00,2050.03,2052.95,2050.03,2052.95,1100.0,2050.03,2052.95,2050.03,2052.95,1100.0
2024-11-01 14:25:00,2054.99,2055.03,2054.98,2055.03,1000.0,2054.99,2055.03,2054.98,2055.03,1000.0
2024-11-01 14:30:00,2055.03,2055.03,2055.03,2055.03,0.0,2055.03,2055.03,2055.03,2055.03,0.0
2024-11-01 14:35:00,2055.03,2055.03,2055.03,2055.03,0.0,2055.03,2055.03,2055.03,2055.03,0.0
2024-11-01 14:40:00,2051.28,2051.28,2051.28,2051.28,100.0,2051.28,2051.28,2051.28,2051.28,100.0
2024-11-01 14:45:00,2050.19,2051.38,2050.19,2051.38,2121.0,2050.19,2051.38,2050.19,2051.38,2121.0
2024-11-01 14:50:00,2052.38,2052.38,2052.38,2052.38,300.0,2052.38,2052.38,2052.38,2052.38,300.0
2024-11-01 14:55:00,2053.02,2053.02,2053.02,2053.02,100.0,2053.02,2053.02,2053.02,2053.02,100.0
2024-11-01 15:00:00,2052.74,2052.74,2052.74,2052.74,100.0,2052.74,2052.74,2052.74,2052.74,100.0
2024-11-01 15:05:00,2052.94,2055.27,2052.94,2055.26,400.0,2052.94,2055.27,2052.94,2055.26,400.0
2024-11-01 15:10:00,2055.31,2056.51,2053.44,2054.26,700.0,2055.31,2056.51,2053.44,2054.26,700.0
2024-11-01 15:15:00,2053.39,2054.47,2051.23,2053.6,500.0,2053.39,2054.47,2051.23,2053.6,500.0
2024-11-01 15:20:00,2051.45,2057.03,2051.43,2054.0,700.0,2051.45,2057.03,2051.43,2054.0,700.0
2024-11-01 15:25:00,2056.39,2057.01,2054.96,2056.25,800.0,2056.39,2057.01,2054.96,2056.25,800.0
2024-11-01 15:30:00,2056.43,2056.43,2050.09,2051.85,1362.0,2056.43,2056.43,2050.09,2051.85,1362.0
2024-11-01 15:35:00,2053.0,2053.0,2051.5,2051.5,776.0,2053.0,2053.0,2051.5,2051.5,776.0
2024-11-01 15:40:00,2053.62,2054.68,2052.7,2053.79,1607.0,2053.62,2054.68,2052.7,2053.79,1607.0
2024-11-01 15:45:00,2054.27,2054.27,2051.92,2053.68,800.0,2054.27,2054.27,2051.92,2053.68,800.0
2024-11-01 15:50:00,2051.9,2052.59,2044.59,2047.85,3979.0,2051.9,2052.59,2044.59,2047.85,3979.0
2024-11-01 15:55:00,2047.85,2055.17,2047.85,2055.17,12223.0,2047.85,2055.17,2047.85,2055.17,12223.0
2024-11-04 09:30:00,2059.0,2059.0,2048.16,2048.16,3662.0,2059.0,2059.0,2048.16,2048.16,3662.0
2024-11-04 09:35:00,2052.81,2065.0,2047.7,2059.9,1830.0,2052.81,2065.0,2047.7,2059.9,1830.0
2024-11-04 09:40:00,2056.27,2063.9,2056.27,2062.83,550.0,2056.27,2063.9,2056.27,2062.83,550.0
2024-11-04 09:45:00,2058.41,2064.46,2058.41,2064.45,1000.0,2058.41,2064.46,2058.41,2064.45,1000.0
2024-11-04 09:50:00,2064.6,2064.6,2061.53,2061.53,700.0,2064.6,2064.6,2061.53,2061.53,700.0
2024-11-04 09:55:00,2064.45,2066.59,2063.85,2063.85,900.0,2064.45,2066.59,2063.85,2063.85,900.0
2024-11-04 10:00:00,2064.78,2067.01,2064.02,2066.18,500.0,2064.78,2067.01,2064.02,2066.18,500.0
2024-11-04 10:05:00,2066.18,2069.52,2066.17,2069.52,624.0,2066.18,2069.52,2066.17,2069.52,624.0
2024-11-04 10:10:00,2067.16,2071.11,2065.52,2071.11,1539.0,2067.16,2071.11,2065.52,2071.11,1539.0
2024-11-04 10:15:00,2070.94,2072.42,2069.41,2069.41,1116.0,2070.94,2072.42,2069.41,2069.41,1116.0
2024-11-04 10:20:00,2072.01,2077.48,2071.35,2077.47,700.0,2072.01,2077.48,2071.35,2077.47,700.0
2024-11-04 10:25:00,2077.0,2077.14,2072.22,2072.22,1377.0,2077.0,2077.14,2072.22,2072.22,1377.0
2024-11-04 10:30:00,2071.49,2073.55,2071.49,2072.0,400.0,2071.49,2073.55,2071.49,2072.0,400.0
2024-11-04 10:35:00,2072.0,2073.1,2069.31,2073.06,1604.0,2072.0,2073.1,2069.31,2073.06,1604.0
2024-11-04 10:40:00,2070.12,2073.69,2070.12,2073.69,1126.0,2070.12,2073.69,2070.12,2073.69,1126.0
2024-11-04 10:45:00,2073.69,2073.69,2073.69,2073.69,0.0,2073.69,2073.69,2073.69,2073.69,0.0
2024-11-04 10:50:00,2072.93,2080.0,2070.87,2080.0,1202.0,2072.93,2080.0,2070.87,2080.0,1202.0
2024-11-04 10:55:00,2075.27,2075.27,2075.27,2075.27,160.0,2075.27,2075.27,2075.27,2075.27,160.0
2024-11-04 11:00:00,2075.27,2075.27,2075.27,2075.27,0.0,2075.27,2075.27,2075.27,2075.27,0.0
2024-11-04 11:05:00,2079.76,2080.95,2077.98,2080.95,1700.0,2079.76,2080.95,2077.98,2080.95,1700.0
2024-11-04 11:10:00,2084.19,2084.19,2084.19,2084.19,150.0,2084.19,2084.19,2084.19,2084.19,150.0
2024-11-04 11:15:00,2081.93,2081.93,2081.93,2081.93,100.0,2081.93,2081.93,2081.93,2081.93,100.0
2024-11-04 11:20:00,2077.08,2080.99,2077.08,2080.48,740.0,2077.08,2080.99,2077.08,2080.48,740.0
2024-11-04 11:25:00,2080.41,2081.07,2074.31,2074.31,3030.0,2080.41,2081.07,2074.31,2074.31,3030.0
2024-11-04 11:30:00,2073.92,2075.04,2073.92,2075.04,403.0,2073.92,2075.04,2073.92,2075.04,403.0
2024-11-04 11:35:00,2075.04,2075.04,2075.04,2075.04,0.0,2075.04,2075.04,2075.04,2075.04,0.0
2024-11-04 11:40:00,2070.97,2070.97,2070.97,2070.97,100.0,2070.97,2070.97,2070.97,2070.97,100.0
2024-11-04 11:45:00,2070.97,2070.97,2070.97,2070.97,0.0,2070.97,2070.97,2070.97,2070.97,0.0
2024-11-04 11:50:00,2067.71,2068.39,2067.29,2067.3,1939.0,2067.71,2068.39,2067.29,2067.3,1939.0
2024-11-04 11:55:00,2066.62,2067.63,2066.61,2067.63,220.0,2066.62,2067.63,2066.61,2067.63,220.0
2024-11-04 12:00:00,2068.88,2069.98,2067.12,2069.98,1476.0,2068.88,2069.98,2067.12,2069.98,1476.0
2024-11-04 12:05:00,2068.55,2069.98,2068.55,2069.98,752.0,2068.55,2069.98,2068.55,2069.98,752.0
2024-11-04 12:10:00,2069.98,2069.98,2069.98,2069.98,0.0,2069.98,2069.98,2069.98,2069.98,0.0
2024-11-04 12:15:00,2068.37,2071.0,2068.37,2071.0,980.0,2068.37,2071.0,2068.37,2071.0,980.0
2024-11-04 12:20:00,2073.2,2073.2,2073.19,2073.2,150.0,2073.2,2073.2,2073.19,2073.2,150.0
2024-11-04 12:25:00,2070.45,2073.6,2070.45,2073.6,750.0,2070.45,2073.6,2070.45,2073.6,750.0
2024-11-04 12:30:00,2072.79,2072.79,2069.77,2070.3,1100.0,2072.79,2072.79,2069.77,2070.3,1100.0
2024-11-04 12:35:00,2070.3,2070.3,2070.3,2070.3,0.0,2070.3,2070.3,2070.3,2070.3,0.0
2024-11-04 12:40:00,2070.3,2070.3,2070.3,2070.3,0.0,2070.3,2070.3,2070.3,2070.3,0.0
2024-11-04 12:45:00,2070.05,2070.57,2070.05,2070.57,200.0,2070.05,2070.57,2070.05,2070.57,200.0
2024-11-04 12:50:00,2068.0,2068.0,2068.0,2068.0,100.0,2068.0,2068.0,2068.0,2068.0,100.0
2024-11-04 12:55:00,2065.62,2066.42,2065.61,2066.42,1200.0,2065.62,2066.42,2065.61,2066.42,1200.0
2024-11-04 13:00:00,2068.31,2068.37,2068.31,2068.37,200.0,2068.31,2068.37,2068.31,2068.37,200.0
2024-11-04 13:05:00,2068.64,2068.64,2066.38,2066.38,301.0,2068.64,2068.64,2066.38,2066.38,301.0
2024-11-04 13:10:00,2068.65,2070.59,2068.65,2070.59,400.0,2068.65,2070.59,2068.65,2070.59,400.0
2024-11-04 13:15:00,2071.95,2073.16,2071.95,2071.95,400.0,2071.95,2073.16,2071.95,2071.95,400.0
2024-11-04 13:20:00,2073.16,2073.16,2073.16,2073.16,702.0,2073.16,2073.16,2073.16,2073.16,702.0
2024-11-04 13:25:00,2073.45,2073.54,2073.45,2073.54,300.0,2073.45,2073.54,2073.45,2073.54,300.0
2024-11-04 13:30:00,2073.54,2073.54,2070.0,2070.0,775.0,2073.54,2073.54,2070.0,2070.0,775.0
2024-11-04 13:35:00,2071.49,2071.49,2071.49,2071.49,200.0,2071.49,2071.49,2071.49,2071.49,200.0
2024-11-04 13:40:00,2072.22,2072.22,2072.21,2072.22,400.0,2072.22,2072.22,2072.21,2072.22,400.0
2024-11-04 13:45:00,2072.22,2075.53,2072.21,2075.53,1000.0,2072.22,2075.53,2072.21,2075.53,1000.0
2024-11-04 13:50:00,2072.6,2072.61,2072.6,2072.6,1714.0,2072.6,2072.61,2072.6,2072.6,1714.0
2024-11-04 13:55:00,2073.46,2073.46,2073.46,2073.46,100.0,2073.46,2073.46,2073.46,2073.46,100.0
2024-11-04 14:00:00,2073.49,2073.49,2073.49,2073.49,170.0,2073.49,2073.49,2073.49,2073.49,170.0
2024-11-04 14:05:00,2073.49,2073.71,2073.3,2073.7,400.0,2073.49,2073.71,2073.3,2073.7,400.0
2024-11-04 14:10:00,2073.7,2073.71,2073.7,2073.7,100.0,2073.7,2073.71,2073.7,2073.7,100.0
2024-11-04 14:15:00,2075.67,2075.67,2073.03,2073.24,602.0,2075.67,2075.67,2073.03,2073.24,602.0
2024-11-04 14:20:00,2073.24,2073.24,2073.24,2073.24,0.0,2073.24,2073.24,2073.24,2073.24,0.0
2024-11-04 14:25:00,2073.89,2073.9,2073.89,2073.89,200.0,2073.89,2073.9,2073.89,2073.89,200.0
2024-11-04 14:30:00,2073.2,2073.21,2073.2,2073.2,120.0,2073.2,2073.21,2073.2,2073.2,120.0
2024-11-04 14:35:00,2072.8,2075.34,2072.8,2075.34,953.0,2072.8,2075.34,2072.8,2075.34,953.0
2024-11-04 14:40:00,2075.34,2075.34,2075.34,2075.34,200.0,2075.34,2075.34,2075.34,2075.34,200.0
2024-11-04 14:45:00,2066.85,2068.07,2065.96,2065.97,700.0,2066.85,2068.07,2065.96,2065.97,700.0
2024-11-04 14:50:00,2064.56,2070.0,2064.56,2069.61,3437.0,2064.56,2070.0,2064.56,2069.61,3437.0
2024-11-04 14:55:00,2069.99,2070.0,2060.78,2060.83,1629.0,2069.99,2070.0,2060.78,2060.83,1629.0
2024-11-04 15:00:00,2060.0,2064.44,2060.0,2060.95,648.0,2060.0,2064.44,2060.0,2060.95,648.0
2024-11-04 15:05:00,2062.46,2062.46,2061.94,2061.95,200.0,2062.46,2062.46,2061.94,2061.95,200.0
2024-11-04 15:10:00,2060.52,2061.36,2060.52,2061.36,400.0,2060.52,2061.36,2060.52,2061.36,400.0
2024-11-04 15:15:00,2060.69,2062.72,2060.69,2062.72,450.0,2060.69,2062.72,2060.69,2062.72,450.0
2024-11-04 15:20:00,2062.74,2064.84,2062.74,2063.6,2999.0,2062.74,2064.84,2062.74,2063.6,2999.0
2024-11-04 15:25:00,2062.96,2063.54,2062.96,2063.54,500.0,2062.96,2063.54,2062.96,2063.54,500.0
2024-11-04 15:30:00,2060.92,2063.52,2060.92,2062.41,1190.0,2060.92,2063.52,2060.92,2062.41,1190.0
2024-11-04 15:35:00,2061.2,2061.2,2057.82,2060.54,2911.0,2061.2,2061.2,2057.82,2060.54,2911.0
2024-11-04 15:40:00,2060.83,2062.92,2060.82,2062.92,1341.0,2060.83,2062.92,2060.82,2062.92,1341.0
2024-11-04 15:45:00,2060.95,2063.8,2060.94,2063.8,2635.0,2060.95,2063.8,2060.94,2063.8,2635.0
2024-11-04 15:50:00,2060.61,2066.44,2059.2,2065.85,6294.0,2060.61,2066.44,2059.2,2065.85,6294.0
2024-11-04 15:55:00,2061.49,2064.4,2059.71,2064.03,8678.0,2061.49,2064.4,2059.71,2064.03,8678.0
2024-11-05 09:30:00,2064.69,2078.32,2062.0,2062.0,2554.0,2064.69,2078.32,2062.0,2062.0,2554.0
2024-11-05 09:35:00,2062.0,2062.0,2057.7,2057.87,1485.0,2062.0,2062.0,2057.7,2057.87,1485.0
2024-11-05 09:40:00,2063.79,2063.79,2055.33,2058.23,1909.0,2063.79,2063.79,2055.33,2058.23,1909.0
2024-11-05 09:45:00,2060.73,2065.32,2058.86,2064.86,2737.0,2060.73,2065.32,2058.86,2064.86,2737.0
2024-11-05 09:50:00,2065.62,2067.0,2065.2,2065.2,600.0,2065.62,2067.0,2065.2,2065.2,600.0
2024-11-05 09:55:00,2070.41,2070.41,2063.56,2065.0,1727.0,2070.41,2070.41,2063.56,2065.0,1727.0
2024-11-05 10:00:00,2062.83,2070.0,2060.0,2060.85,8815.0,2062.83,2070.0,2060.0,2060.85,8815.0
2024-11-05 10:05:00,2064.93,2065.85,2064.75,2064.75,1000.0,2064.93,2065.85,2064.75,2064.75,1000.0
2024-11-05 10:10:00,2070.21,2075.26,2069.92,2075.26,3654.0,2070.21,2075.26,2069.92,2075.26,3654.0
2024-11-05 10:15:00,2075.4,2075.4,2068.46,2070.0,1432.0,2075.4,2075.4,2068.46,2070.0,1432.0
2024-11-05 10:20:00,2063.83,2073.89,2063.83,2073.68,1300.0,2063.83,2073.89,2063.83,2073.68,1300.0
2024-11-05 10:25:00,2064.87,2069.83,2064.87,2067.85,2400.0,2064.87,2069.83,2064.87,2067.85,2400.0
2024-11-05 10:30:00,2067.41,2069.64,2067.41,2069.64,1060.0,2067.41,2069.64,2067.41,2069.64,1060.0
2024-11-05 10:35:00,2068.97,2071.04,2068.97,2070.12,1205.0,2068.97,2071.04,2068.97,2070.12,1205.0
2024-11-05 10:40:00,2070.12,2070.12,2070.12,2070.12,0.0,2070.12,2070.12,2070.12,2070.12,0.0
2024-11-05 10:45:00,2063.63,2063.63,2061.12,2061.12,511.0,2063.63,2063.63,2061.12,2061.12,511.0
2024-11-05 10:50:00,2061.32,2066.56,2061.12,2063.74,1900.0,2061.32,2066.56,2061.12,2063.74,1900.0
2024-11-05 10:55:00,2063.97,2069.99,2061.0,2069.99,1950.0,2063.97,2069.99,2061.0,2069.99,1950.0
2024-11-05 11:00:00,2065.59,2069.0,2065.59,2069.0,361.0,2065.59,2069.0,2065.59,2069.0,361.0
2024-11-05 11:05:00,2071.32,2072.24,2070.37,2072.24,649.0,2071.32,2072.24,2070.37,2072.24,649.0
2024-11-05 11:10:00,2072.24,2072.24,2072.24,2072.24,0.0,2072.24,2072.24,2072.24,2072.24,0.0
2024-11-05 11:15:00,2072.24,2072.24,2072.24,2072.24,0.0,2072.24,2072.24,2072.24,2072.24,0.0
2024-11-05 11:20:00,2070.5,2070.5,2070.5,2070.5,199.0,2070.5,2070.5,2070.5,2070.5,199.0
2024-11-05 11:25:00,2064.65,2064.65,2064.26,2064.26,200.0,2064.65,2064.65,2064.26,2064.26,200.0
2024-11-05 11:30:00,2073.35,2074.0,2070.0,2070.72,2091.0,2073.35,2074.0,2070.0,2070.72,2091.0
2024-11-05 11:35:00,2073.53,2076.48,2070.0,2076.48,980.0,2073.53,2076.48,2070.0,2076.48,980.0
2024-11-05 11:40:00,2073.79,2073.79,2072.24,2072.24,300.0,2073.79,2073.79,2072.24,2072.24,300.0
2024-11-05 11:45:00,2073.73,2074.25,2070.7,2072.8,635.0,2073.73,2074.25,2070.7,2072.8,635.0
2024-11-05 11:50:00,2074.36,2075.99,2074.35,2075.99,518.0,2074.36,2075.99,2074.35,2075.99,518.0
2024-11-05 11:55:00,2075.99,2075.99,2075.99,2075.99,0.0,2075.99,2075.99,2075.99,2075.99,0.0
2024-11-05 12:00:00,2075.99,2075.99,2075.99,2075.99,0.0,2075.99,2075.99,2075.99,2075.99,0.0
2024-11-05 12:05:00,2075.99,2075.99,2075.99,2075.99,0.0,2075.99,2075.99,2075.99,2075.99,0.0
2024-11-05 12:10:00,2073.31,2073.31,2070.7,2070.7,400.0,2073.31,2073.31,2070.7,2070.7,400.0
2024-11-05 12:15:00,2071.98,2071.98,2071.98,2071.98,100.0,2071.98,2071.98,2071.98,2071.98,100.0
2024-11-05 12:20:00,2071.98,2071.98,2070.07,2070.07,10085.0,2071.98,2071.98,2070.07,2070.07,10085.0
2024-11-05 12:25:00,2067.88,2067.88,2067.88,2067.88,100.0,2067.88,2067.88,2067.88,2067.88,100.0
2024-11-05 12:30:00,2067.88,2067.88,2067.88,2067.88,0.0,2067.88,2067.88,2067.88,2067.88,0.0
2024-11-05 12:35:00,2066.18,2068.58,2066.18,2068.57,378.0,2066.18,2068.58,2066.18,2068.57,378.0
2024-11-05 12:40:00,2066.8,2066.8,2066.8,2066.8,100.0,2066.8,2066.8,2066.8,2066.8,100.0
2024-11-05 12:45:00,2066.8,2066.8,2066.8,2066.8,0.0,2066.8,2066.8,2066.8,2066.8,0.0
2024-11-05 12:50:00,2067.74,2067.77,2066.07,2066.07,7816.0,2067.74,2067.77,2066.07,2066.07,7816.0
2024-11-05 12:55:00,2066.18,2066.18,2066.18,2066.18,434.0,2066.18,2066.18,2066.18,2066.18,434.0
2024-11-05 13:00:00,2066.18,2066.18,2066.18,2066.18,0.0,2066.18,2066.18,2066.18,2066.18,0.0
2024-11-05 13:05:00,2068.21,2068.84,2067.01,2067.02,2745.0,2068.21,2068.84,2067.01,2067.02,2745.0
2024-11-05 13:10:00,2069.19,2071.38,2069.19,2071.38,899.0,2069.19,2071.38,2069.19,2071.38,899.0
2024-11-05 13:15:00,2071.6,2074.76,2071.6,2074.76,400.0,2071.6,2074.76,2071.6,2074.76,400.0
2024-11-05 13:20:00,2074.49,2077.0,2074.49,2077.0,300.0,2074.49,2077.0,2074.49,2077.0,300.0
2024-11-05 13:25:00,2075.86,2075.86,2075.85,2075.86,200.0,2075.86,2075.86,2075.85,2075.86,200.0
2024-11-05 13:30:00,2075.05,2075.96,2075.05,2075.72,400.0,2075.05,2075.96,2075.05,2075.72,400.0
2024-11-05 13:35:00,2073.16,2073.16,2073.15,2073.16,180.0,2073.16,2073.16,2073.15,2073.16,180.0
2024-11-05 13:40:00,2072.07,2072.07,2067.51,2067.77,847.0,2072.07,2072.07,2067.51,2067.77,847.0
2024-11-05 13:45:00,2070.36,2072.26,2070.36,2071.25,600.0,2070.36,2072.26,2070.36,2071.25,600.0
2024-11-05 13:50:00,2067.52,2071.6,2067.52,2071.6,200.0,2067.52,2071.6,2067.52,2071.6,200.0
2024-11-05 13:55:00,2071.2,2071.2,2067.41,2067.41,213.0,2071.2,2071.2,2067.41,2067.41,213.0
2024-11-05 14:00:00,2071.62,2071.62,2071.62,2071.62,100.0,2071.62,2071.62,2071.62,2071.62,100.0
2024-11-05 14:05:00,2071.62,2071.62,2071.62,2071.62,0.0,2071.62,2071.62,2071.62,2071.62,0.0
2024-11-05 14:10:00,2071.96,2071.96,2070.61,2070.61,345.0,2071.96,2071.96,2070.61,2070.61,345.0
2024-11-05 14:15:00,2070.71,2070.71,2070.71,2070.71,131.0,2070.71,2070.71,2070.71,2070.71,131.0
2024-11-05 14:20:00,2073.18,2075.08,2072.51,2075.05,620.0,2073.18,2075.08,2072.51,2075.05,620.0
2024-11-05 14:25:00,2074.44,2074.45,2074.32,2074.45,1175.0,2074.44,2074.45,2074.32,2074.45,1175.0
2024-11-05 14:30:00,2074.45,2074.45,2074.45,2074.45,0.0,2074.45,2074.45,2074.45,2074.45,0.0
2024-11-05 14:35:00,2078.2,2080.0,2078.2,2079.53,2233.0,2078.2,2080.0,2078.2,2079.53,2233.0
2024-11-05 14:40:00,2083.0,2083.0,2083.0,2083.0,100.0,2083.0,2083.0,2083.0,2083.0,100.0
2024-11-05 14:45:00,2080.27,2083.0,2080.0,2082.7,2140.0,2080.27,2083.0,2080.0,2082.7,2140.0
2024-11-05 14:50:00,2083.04,2084.1,2080.86,2084.1,1400.0,2083.04,2084.1,2080.86,2084.1,1400.0
2024-11-05 14:55:00,2084.1,2084.1,2084.1,2084.1,0.0,2084.1,2084.1,2084.1,2084.1,0.0
2024-11-05 15:00:00,2084.6,2085.0,2084.52,2085.0,500.0,2084.6,2085.0,2084.52,2085.0,500.0
2024-11-05 15:05:00,2086.98,2088.74,2086.98,2088.74,450.0,2086.98,2088.74,2086.98,2088.74,450.0
2024-11-05 15:10:00,2088.03,2088.21,2085.0,2085.14,1125.0,2088.03,2088.21,2085.0,2085.14,1125.0
2024-11-05 15:15:00,2084.87,2089.0,2082.63,2089.0,1685.0,2084.87,2089.0,2082.63,2089.0,1685.0
2024-11-05 15:20:00,2089.0,2089.0,2088.22,2088.23,235.0,2089.0,2089.0,2088.22,2088.23,235.0
2024-11-05 15:25:00,2088.23,2088.43,2084.93,2088.43,1393.0,2088.23,2088.43,2084.93,2088.43,1393.0
2024-11-05 15:30:00,2091.0,2091.96,2088.7,2091.95,1264.0,2091.0,2091.96,2088.7,2091.95,1264.0
2024-11-05 15:35:00,2092.45,2093.98,2091.01,2091.01,1616.0,2092.45,2093.98,2091.01,2091.01,1616.0
2024-11-05 15:40:00,2089.56,2092.56,2089.56,2090.14,900.0,2089.56,2092.56,2089.56,2090.14,900.0
2024-11-05 15:45:00,2090.29,2094.92,2090.28,2094.92,3114.0,2090.29,2094.92,2090.28,2094.92,3114.0
2024-11-05 15:50:00,2090.13,2091.52,2089.65,2090.08,1242.0,2090.13,2091.52,2089.65,2090.08,1242.0
2024-11-05 15:55:00,2089.78,2090.36,2087.6,2088.65,2956.0,2089.78,2090.36,2087.6,2088.65,2956.0
2024-11-06 09:30:00,2101.84,2111.07,2083.32,2094.16,8745.0,2101.84,2111.07,2083.32,2094.16,8745.0
2024-11-06 09:35:00,2092.67,2115.0,2090.0,2114.5,5504.0,2092.67,2115.0,2090.0,2114.5,5504.0
2024-11-06 09:40:00,2109.97,2110.35,2099.9,2100.43,1200.0,2109.97,2110.35,2099.9,2100.43,1200.0
2024-11-06 09:45:00,2100.0,2112.75,2093.44,2108.3,2817.0,2100.0,2112.75,2093.44,2108.3,2817.0
2024-11-06 09:50:00,2104.71,2110.0,2103.23,2104.43,7543.0,2104.71,2110.0,2103.23,2104.43,7543.0
2024-11-06 09:55:00,2100.24,2106.49,2100.24,2106.48,575.0,2100.24,2106.49,2100.24,2106.48,575.0
2024-11-06 10:00:00,2105.85,2105.85,2099.59,2099.59,200.0,2105.85,2105.85,2099.59,2099.59,200.0
2024-11-06 10:05:00,2099.69,2099.69,2091.07,2091.07,500.0,2099.69,2099.69,2091.07,2091.07,500.0
2024-11-06 10:10:00,2093.24,2098.84,2093.24,2096.21,821.0,2093.24,2098.84,2093.24,2096.21,821.0
2024-11-06 10:15:00,2092.45,2093.0,2088.75,2092.79,1300.0,2092.45,2093.0,2088.75,2092.79,1300.0
2024-11-06 10:20:00,2093.79,2096.48,2093.79,2096.48,500.0,2093.79,2096.48,2093.79,2096.48,500.0
2024-11-06 10:25:00,2101.13,2101.13,2100.12,2100.12,200.0,2101.13,2101.13,2100.12,2100.12,200.0
2024-11-06 10:30:00,2098.04,2101.79,2098.0,2099.99,1607.0,2098.04,2101.79,2098.0,2099.99,1607.0
2024-11-06 10:35:00,2098.44,2101.94,2094.01,2094.01,1419.0,2098.44,2101.94,2094.01,2094.01,1419.0
2024-11-06 10:40:00,2094.17,2104.86,2094.15,2100.37,2731.0,2094.17,2104.86,2094.15,2100.37,2731.0
2024-11-06 10:45:00,2102.75,2105.57,2102.75,2105.57,400.0,2102.75,2105.57,2102.75,2105.57,400.0
2024-11-06 10:50:00,2101.44,2104.42,2098.89,2100.0,967.0,2101.44,2104.42,2098.89,2100.0,967.0
2024-11-06 10:55:00,2100.0,2100.0,2100.0,2100.0,0.0,2100.0,2100.0,2100.0,2100.0,0.0
2024-11-06 11:00:00,2099.68,2099.68,2097.63,2097.63,200.0,2099.68,2099.68,2097.63,2097.63,200.0
2024-11-06 11:05:00,2097.35,2102.74,2097.35,2102.02,1023.0,2097.35,2102.74,2097.35,2102.02,1023.0
2024-11-06 11:10:00,2101.18,2101.18,2101.18,2101.18,300.0,2101.18,2101.18,2101.18,2101.18,300.0
2024-11-06 11:15:00,2095.85,2095.85,2095.01,2095.01,300.0,2095.85,2095.85,2095.01,2095.01,300.0
2024-11-06 11:20:00,2093.0,2093.95,2090.6,2093.81,2430.0,2093.0,2093.95,2090.6,2093.81,2430.0
2024-11-06 11:25:00,2094.49,2098.0,2094.24,2097.76,800.0,2094.49,2098.0,2094.24,2097.76,800.0
2024-11-06 11:30:00,2098.99,2102.0,2097.91,2097.91,400.0,2098.99,2102.0,2097.91,2097.91,400.0
2024-11-06 11:35:00,2096.8,2096.8,2096.5,2096.5,1726.0,2096.8,2096.8,2096.5,2096.5,1726.0
2024-11-06 11:40:00,2096.5,2096.5,2096.5,2096.5,0.0,2096.5,2096.5,2096.5,2096.5,0.0
2024-11-06 11:45:00,2097.49,2097.86,2095.0,2097.76,1292.0,2097.49,2097.86,2095.0,2097.76,1292.0
2024-11-06 11:50:00,2100.83,2102.6,2100.49,2101.3,600.0,2100.83,2102.6,2100.49,2101.3,600.0
2024-11-06 11:55:00,2103.05,2105.0,2103.05,2105.0,1293.0,2103.05,2105.0,2103.05,2105.0,1293.0
2024-11-06 12:00:00,2105.85,2106.37,2099.68,2100.0,2450.0,2105.85,2106.37,2099.68,2100.0,2450.0
2024-11-06 12:05:00,2100.7,2100.7,2100.7,2100.7,200.0,2100.7,2100.7,2100.7,2100.7,200.0
2024-11-06 12:10:00,2100.35,2102.94,2100.0,2100.39,1626.0,2100.35,2102.94,2100.0,2100.39,1626.0
2024-11-06 12:15:00,2099.45,2099.45,2099.45,2099.45,100.0,2099.45,2099.45,2099.45,2099.45,100.0
2024-11-06 12:20:00,2101.38,2101.75,2100.0,2100.0,895.0,2101.38,2101.75,2100.0,2100.0,895.0
2024-11-06 12:25:00,2099.56,2099.82,2099.07,2099.56,400.0,2099.56,2099.82,2099.07,2099.56,400.0
2024-11-06 12:30:00,2098.75,2100.72,2098.75,2100.72,1100.0,2098.75,2100.72,2098.75,2100.72,1100.0
2024-11-06 12:35:00,2097.0,2098.41,2096.5,2098.41,1300.0,2097.0,2098.41,2096.5,2098.41,1300.0
2024-11-06 12:40:00,2097.75,2101.6,2097.01,2100.62,2066.0,2097.75,2101.6,2097.01,2100.62,2066.0
2024-11-06 12:45:00,2100.06,2102.68,2100.06,2102.34,1600.0,2100.06,2102.68,2100.06,2102.34,1600.0
2024-11-06 12:50:00,2103.31,2110.01,2103.31,2110.01,841.0,2103.31,2110.01,2103.31,2110.01,841.0
2024-11-06 12:55:00,2111.36,2112.6,2109.67,2111.55,900.0,2111.36,2112.6,2109.67,2111.55,900.0
2024-11-06 13:00:00,2112.74,2119.1,2112.74,2114.23,2830.0,2112.74,2119.1,2112.74,2114.23,2830.0
2024-11-06 13:05:00,2114.01,2114.01,2113.53,2113.53,200.0,2114.01,2114.01,2113.53,2113.53,200.0
2024-11-06 13:10:00,2117.74,2120.26,2117.74,2120.26,498.0,2117.74,2120.26,2117.74,2120.26,498.0
2024-11-06 13:15:00,2120.85,2122.16,2120.7,2121.85,900.0,2120.85,2122.16,2120.7,2121.85,900.0
2024-11-06 13:20:00,2119.22,2120.25,2117.31,2117.31,1700.0,2119.22,2120.25,2117.31,2117.31,1700.0
2024-11-06 13:25:00,2115.81,2115.81,2110.58,2114.71,4261.0,2115.81,2115.81,2110.58,2114.71,4261.0
2024-11-06 13:30:00,2117.29,2118.05,2117.18,2118.05,625.0,2117.29,2118.05,2117.18,2118.05,625.0
2024-11-06 13:35:00,2115.82,2115.82,2112.92,2112.93,875.0,2115.82,2115.82,2112.92,2112.93,875.0
2024-11-06 13:40:00,2113.0,2113.0,2107.96,2107.96,800.0,2113.0,2113.0,2107.96,2107.96,800.0
2024-11-06 13:45:00,2107.96,2108.67,2103.06,2103.06,1200.0,2107.96,2108.67,2103.06,2103.06,1200.0
2024-11-06 13:50:00,2104.41,2104.42,2097.45,2100.67,3300.0,2104.41,2104.42,2097.45,2100.67,3300.0
2024-11-06 13:55:00,2104.23,2107.61,2104.23,2105.88,1280.0,2104.23,2107.61,2104.23,2105.88,1280.0
2024-11-06 14:00:00,2105.81,2107.84,2104.22,2104.22,760.0,2105.81,2107.84,2104.22,2104.22,760.0
2024-11-06 14:05:00,2105.27,2105.35,2105.26,2105.27,500.0,2105.27,2105.35,2105.26,2105.27,500.0
2024-11-06 14:10:00,2104.18,2105.75,2103.0,2105.75,1906.0,2104.18,2105.75,2103.0,2105.75,1906.0
2024-11-06 14:15:00,2105.31,2105.31,2105.3,2105.31,200.0,2105.31,2105.31,2105.3,2105.31,200.0
2024-11-06 14:20:00,2107.58,2107.58,2107.57,2107.58,100.0,2107.58,2107.58,2107.57,2107.58,100.0
2024-11-06 14:25:00,2104.0,2106.73,2104.0,2105.0,1012.0,2104.0,2106.73,2104.0,2105.0,1012.0
2024-11-06 14:30:00,2103.92,2103.94,2101.0,2101.0,1131.0,2103.92,2103.94,2101.0,2101.0,1131.0
2024-11-06 14:35:00,2098.15,2098.38,2096.41,2096.52,1000.0,2098.15,2098.38,2096.41,2096.52,1000.0
2024-11-06 14:40:00,2096.64,2096.64,2095.0,2095.02,400.0,2096.64,2096.64,2095.0,2095.02,400.0
2024-11-06 14:45:00,2094.76,2098.65,2094.76,2098.12,1685.0,2094.76,2098.65,2094.76,2098.12,1685.0
2024-11-06 14:50:00,2095.5,2097.7,2094.33,2094.33,1500.0,2095.5,2097.7,2094.33,2094.33,1500.0
2024-11-06 14:55:00,2095.44,2095.44,2088.71,2090.3,3815.0,2095.44,2095.44,2088.71,2090.3,3815.0
2024-11-06 15:00:00,2090.0,2090.54,2088.56,2090.54,1074.0,2090.0,2090.54,2088.56,2090.54,1074.0
2024-11-06 15:05:00,2094.79,2100.15,2094.79,2100.15,701.0,2094.79,2100.15,2094.79,2100.15,701.0
2024-11-06 15:10:00,2103.24,2103.24,2098.9,2098.9,400.0,2103.24,2103.24,2098.9,2098.9,400.0
2024-11-06 15:15:00,2100.86,2100.86,2100.86,2100.86,100.0,2100.86,2100.86,2100.86,2100.86,100.0
2024-11-06 15:20:00,2100.23,2102.77,2100.23,2102.77,600.0,2100.23,2102.77,2100.23,2102.77,600.0
2024-11-06 15:25:00,2102.77,2102.77,2102.77,2102.77,0.0,2102.77,2102.77,2102.77,2102.77,0.0
2024-11-06 15:30:00,2104.89,2106.31,2104.82,2105.27,1350.0,2104.89,2106.31,2104.82,2105.27,1350.0
2024-11-06 15:35:00,2106.88,2109.99,2106.88,2108.75,1720.0,2106.88,2109.99,2106.88,2108.75,1720.0
2024-11-06 15:40:00,2109.49,2110.5,2108.52,2108.98,4048.0,2109.49,2110.5,2108.52,2108.98,4048.0
2024-11-06 15:45:00,2109.1,2116.18,2109.1,2115.12,1000.0,2109.1,2116.18,2109.1,2115.12,1000.0
2024-11-06 15:50:00,2113.96,2118.4,2110.27,2118.4,4169.0,2113.96,2118.4,2110.27,2118.4,4169.0
2024-11-06 15:55:00,2113.81,2121.56,2113.79,2119.4,10617.0,2113.81,2121.56,2113.79,2119.4,10617.0
2024-11-07 09:30:00,1920.0,1920.0,1834.44,1855.0,72570.0,1920.0,1920.0,1834.44,1855.0,72570.0
2024-11-07 09:35:00,1855.0,1855.0,1790.0,1830.0,60592.0,1855.0,1855.0,1790.0,1830.0,60592.0
2024-11-07 09:40:00,1822.05,1839.99,1770.0,1777.75,29657.0,1822.05,1839.99,1770.0,1777.75,29657.0
2024-11-07 09:45:00,1773.79,1800.99,1773.35,1787.51,24221.0,1773.79,1800.99,1773.35,1787.51,24221.0
2024-11-07 09:50:00,1784.52,1793.0,1770.0,1770.0,24005.0,1784.52,1793.0,1770.0,1770.0,24005.0
2024-11-07 09:55:00,1770.0,1809.17,1760.01,1808.88,33747.0,1770.0,1809.17,1760.01,1808.88,33747.0
2024-11-07 10:00:00,1810.0,1816.88,1784.23,1787.88,21270.0,1810.0,1816.88,1784.23,1787.88,21270.0
2024-11-07 10:05:00,1790.76,1793.61,1780.0,1790.46,15976.0,1790.76,1793.61,1780.0,1790.46,15976.0
2024-11-07 10:10:00,1789.49,1798.37,1786.0,1789.15,20719.0,1789.49,1798.37,1786.0,1789.15,20719.0
2024-11-07 10:15:00,1785.0,1818.91,1782.56,1814.49,23118.0,1785.0,1818.91,1782.56,1814.49,23118.0
2024-11-07 10:20:00,1818.88,1828.37,1800.0,1804.99,27445.0,1818.88,1828.37,1800.0,1804.99,27445.0
2024-11-07 10:25:00,1802.8,1810.5,1795.63,1799.13,20479.0,1802.8,1810.5,1795.63,1799.13,20479.0
2024-11-07 10:30:00,1798.27,1808.76,1794.4,1797.0,21138.0,1798.27,1808.76,1794.4,1797.0,21138.0
2024-11-07 10:35:00,1799.49,1810.0,1797.0,1810.0,7418.0,1799.49,1810.0,1797.0,1810.0,7418.0
2024-11-07 10:40:00,1816.34,1816.97,1803.6,1810.67,6701.0,1816.34,1816.97,1803.6,1810.67,6701.0
2024-11-07 10:45:00,1813.16,1821.32,1805.9,1820.0,10197.0,1813.16,1821.32,1805.9,1820.0,10197.0
2024-11-07 10:50:00,1820.0,1823.6,1814.11,1815.33,9862.0,1820.0,1823.6,1814.11,1815.33,9862.0
2024-11-07 10:55:00,1815.33,1816.69,1805.0,1811.9,11819.0,1815.33,1816.69,1805.0,1811.9,11819.0
2024-11-07 11:00:00,1809.97,1815.0,1808.02,1814.15,5552.0,1809.97,1815.0,1808.02,1814.15,5552.0
2024-11-07 11:05:00,1812.66,1821.25,1811.76,1814.75,13193.0,1812.66,1821.25,1811.76,1814.75,13193.0
2024-11-07 11:10:00,1812.7,1821.4,1812.69,1820.0,7984.0,1812.7,1821.4,1812.69,1820.0,7984.0
2024-11-07 11:15:00,1820.0,1821.74,1806.66,1806.66,12007.0,1820.0,1821.74,1806.66,1806.66,12007.0
2024-11-07 11:20:00,1806.67,1806.67,1792.33,1793.66,10025.0,1806.67,1806.67,1792.33,1793.66,10025.0
2024-11-07 11:25:00,1793.7,1800.33,1790.03,1793.16,16821.0,1793.7,1800.33,1790.03,1793.16,16821.0
2024-11-07 11:30:00,1793.0,1794.27,1784.1,1792.43,13680.0,1793.0,1794.27,1784.1,1792.43,13680.0
2024-11-07 11:35:00,1791.57,1797.09,1785.41,1792.45,10145.0,1791.57,1797.09,1785.41,1792.45,10145.0
2024-11-07 11:40:00,1792.43,1809.12,1790.35,1805.94,11130.0,1792.43,1809.12,1790.35,1805.94,11130.0
2024-11-07 11:45:00,1806.37,1806.44,1785.01,1785.01,53365.0,1806.37,1806.44,1785.01,1785.01,53365.0
2024-11-07 11:50:00,1781.0,1790.76,1776.25,1790.0,21952.0,1781.0,1790.76,1776.25,1790.0,21952.0
2024-11-07 11:55:00,1789.37,1797.3,1789.34,1789.35,6309.0,1789.37,1797.3,1789.34,1789.35,6309.0
2024-11-07 12:00:00,1789.46,1791.45,1787.7,1789.47,4934.0,1789.46,1791.45,1787.7,1789.47,4934.0
2024-11-07 12:05:00,1789.47,1792.17,1772.88,1775.6,31204.0,1789.47,1792.17,1772.88,1775.6,31204.0
2024-11-07 12:10:00,1775.61,1787.29,1775.02,1786.14,8748.0,1775.61,1787.29,1775.02,1786.14,8748.0
2024-11-07 12:15:00,1786.23,1791.32,1786.22,1788.37,23145.0,1786.23,1791.32,1786.22,1788.37,23145.0
2024-11-07 12:20:00,1788.37,1788.37,1775.86,1775.86,12329.0,1788.37,1788.37,1775.86,1775.86,12329.0
2024-11-07 12:25:00,1775.6,1778.5,1772.72,1774.61,7443.0,1775.6,1778.5,1772.72,1774.61,7443.0
2024-11-07 12:30:00,1774.61,1774.61,1766.0,1772.01,18903.0,1774.61,1774.61,1766.0,1772.01,18903.0
2024-11-07 12:35:00,1772.57,1789.69,1771.2,1788.88,19849.0,1772.57,1789.69,1771.2,1788.88,19849.0
2024-11-07 12:40:00,1787.52,1791.0,1785.0,1788.81,42875.0,1787.52,1791.0,1785.0,1788.81,42875.0
2024-11-07 12:45:00,1786.9,1791.13,1780.98,1780.98,7577.0,1786.9,1791.13,1780.98,1780.98,7577.0
2024-11-07 12:50:00,1781.01,1781.01,1761.0,1772.22,17034.0,1781.01,1781.01,1761.0,1772.22,17034.0
2024-11-07 12:55:00,1772.22,1781.0,1772.0,1777.71,9203.0,1772.22,1781.0,1772.0,1777.71,9203.0
2024-11-07 13:00:00,1780.41,1783.72,1775.63,1778.01,10634.0,1780.41,1783.72,1775.63,1778.01,10634.0
2024-11-07 13:05:00,1782.68,1784.83,1776.54,1781.11,10870.0,1782.68,1784.83,1776.54,1781.11,10870.0
2024-11-07 13:10:00,1781.03,1786.0,1778.8,1780.14,4438.0,1781.03,1786.0,1778.8,1780.14,4438.0
2024-11-07 13:15:00,1780.0,1780.36,1769.99,1772.89,11631.0,1780.0,1780.36,1769.99,1772.89,11631.0
2024-11-07 13:20:00,1772.89,1772.9,1765.0,1766.88,19725.0,1772.89,1772.9,1765.0,1766.88,19725.0
2024-11-07 13:25:00,1765.03,1767.8,1757.72,1764.78,21473.0,1765.03,1767.8,1757.72,1764.78,21473.0
2024-11-07 13:30:00,1762.21,1768.0,1759.5,1766.77,11414.0,1762.21,1768.0,1759.5,1766.77,11414.0
2024-11-07 13:35:00,1769.0,1773.63,1765.24,1770.9,6700.0,1769.0,1773.63,1765.24,1770.9,6700.0
2024-11-07 13:40:00,1772.0,1772.63,1760.0,1761.1,13472.0,1772.0,1772.63,1760.0,1761.1,13472.0
2024-11-07 13:45:00,1761.41,1769.06,1758.0,1766.96,10824.0,1761.41,1769.06,1758.0,1766.96,10824.0
2024-11-07 13:50:00,1769.06,1770.01,1764.24,1768.85,9026.0,1769.06,1770.01,1764.24,1768.85,9026.0
2024-11-07 13:55:00,1769.99,1770.71,1760.0,1760.62,10412.0,1769.99,1770.71,1760.0,1760.62,10412.0
2024-11-07 14:00:00,1763.51,1763.52,1750.0,1759.36,9682.0,1763.51,1763.52,1750.0,1759.36,9682.0
2024-11-07 14:05:00,1760.71,1762.94,1750.0,1754.1,10027.0,1760.71,1762.94,1750.0,1754.1,10027.0
2024-11-07 14:10:00,1752.01,1758.97,1749.91,1756.78,7674.0,1752.01,1758.97,1749.91,1756.78,7674.0
2024-11-07 14:15:00,1755.0,1763.21,1753.75,1762.59,4758.0,1755.0,1763.21,1753.75,1762.59,4758.0
2024-11-07 14:20:00,1759.54,1760.0,1753.07,1757.81,4876.0,1759.54,1760.0,1753.07,1757.81,4876.0
2024-11-07 14:25:00,1755.96,1757.81,1753.0,1756.78,2655.0,1755.96,1757.81,1753.0,1756.78,2655.0
2024-11-07 14:30:00,1754.36,1766.64,1754.36,1766.64,3691.0,1754.36,1766.64,1754.36,1766.64,3691.0
2024-11-07 14:35:00,1767.13,1773.0,1763.52,1772.24,4278.0,1767.13,1773.0,1763.52,1772.24,4278.0
2024-11-07 14:40:00,1773.62,1779.6,1769.39,1779.6,8259.0,1773.62,1779.6,1769.39,1779.6,8259.0
2024-11-07 14:45:00,1780.0,1783.74,1775.61,1780.0,9032.0,1780.0,1783.74,1775.61,1780.0,9032.0
2024-11-07 14:50:00,1780.0,1780.11,1773.89,1777.67,7945.0,1780.0,1780.11,1773.89,1777.67,7945.0
2024-11-07 14:55:00,1777.17,1783.95,1776.71,1777.21,7503.0,1777.17,1783.95,1776.71,1777.21,7503.0
2024-11-07 15:00:00,1775.0,1785.0,1773.84,1782.93,6575.0,1775.0,1785.0,1773.84,1782.93,6575.0
2024-11-07 15:05:00,1782.47,1790.49,1781.15,1789.81,6647.0,1782.47,1790.49,1781.15,1789.81,6647.0
2024-11-07 15:10:00,1787.82,1792.4,1783.2,1784.36,7569.0,1787.82,1792.4,1783.2,1784.36,7569.0
2024-11-07 15:15:00,1784.98,1792.5,1784.08,1789.89,6507.0,1784.98,1792.5,1784.08,1789.89,6507.0
2024-11-07 15:20:00,1789.57,1791.73,1780.0,1788.62,16383.0,1789.57,1791.73,1780.0,1788.62,16383.0
2024-11-07 15:25:00,1787.71,1791.41,1786.27,1788.0,8371.0,1787.71,1791.41,1786.27,1788.0,8371.0
2024-11-07 15:30:00,1789.55,1793.45,1788.04,1792.76,8272.0,1789.55,1793.45,1788.04,1792.76,8272.0
2024-11-07 15:35:00,1792.75,1795.0,1781.84,1782.03,9685.0,1792.75,1795.0,1781.84,1782.03,9685.0
2024-11-07 15:40:00,1780.89,1780.9,1772.37,1773.22,13498.0,1780.89,1780.9,1772.37,1773.22,13498.0
2024-11-07 15:45:00,1773.22,1774.34,1766.26,1769.22,13683.0,1773.22,1774.34,1766.26,1769.22,13683.0
2024-11-07 15:50:00,1772.41,1784.01,1771.74,1779.35,14402.0,1772.41,1784.01,1771.74,1779.35,14402.0
2024-11-07 15:55:00,1782.4,1782.87,1772.47,1773.92,28442.0,1782.4,1782.87,1772.47,1773.92,28442.0
2024-11-08 09:30:00,1824.5,1828.0,1793.1,1818.94,39021.0,1824.5,1828.0,1793.1,1818.94,39021.0
2024-11-08 09:35:00,1822.15,1847.52,1813.59,1828.09,23377.0,1822.15,1847.52,1813.59,1828.09,23377.0
2024-11-08 09:40:00,1828.09,1836.45,1818.0,1818.0,16534.0,1828.09,1836.45,1818.0,1818.0,16534.0
2024-11-08 09:45:00,1819.78,1822.11,1800.4,1812.34,18302.0,1819.78,1822.11,1800.4,1812.34,18302.0
2024-11-08 09:50:00,1812.34,1830.0,1804.22,1825.8,14559.0,1812.34,1830.0,1804.22,1825.8,14559.0
2024-11-08 09:55:00,1824.26,1833.15,1820.09,1833.14,7106.0,1824.26,1833.15,1820.09,1833.14,7106.0
2024-11-08 10:00:00,1830.39,1831.91,1826.81,1827.9,7142.0,1830.39,1831.91,1826.81,1827.9,7142.0
2024-11-08 10:05:00,1827.0,1828.14,1811.8,1824.0,13328.0,1827.0,1828.14,1811.8,1824.0,13328.0
2024-11-08 10:10:00,1825.3,1836.11,1817.09,1819.5,11601.0,1825.3,1836.11,1817.09,1819.5,11601.0
2024-11-08 10:15:00,1821.0,1830.72,1817.56,1817.69,9053.0,1821.0,1830.72,1817.56,1817.69,9053.0
2024-11-08 10:20:00,1821.63,1822.31,1810.0,1811.65,5800.0,1821.63,1822.31,1810.0,1811.65,5800.0
2024-11-08 10:25:00,1811.41,1830.49,1811.41,1829.26,4300.0,1811.41,1830.49,1811.41,1829.26,4300.0
2024-11-08 10:30:00,1820.0,1820.01,1813.82,1813.82,8456.0,1820.0,1820.01,1813.82,1813.82,8456.0
2024-11-08 10:35:00,1814.06,1824.17,1814.0,1815.88,4470.0,1814.06,1824.17,1814.0,1815.88,4470.0
2024-11-08 10:40:00,1819.31,1819.31,1810.0,1811.9,2133.0,1819.31,1819.31,1810.0,1811.9,2133.0
2024-11-08 10:45:00,1813.06,1816.22,1813.06,1815.36,900.0,1813.06,1816.22,1813.06,1815.36,900.0
2024-11-08 10:50:00,1815.36,1815.42,1812.92,1813.95,2000.0,1815.36,1815.42,1812.92,1813.95,2000.0
2024-11-08 10:55:00,1814.95,1816.27,1811.52,1815.76,1700.0,1814.95,1816.27,1811.52,1815.76,1700.0
2024-11-08 11:00:00,1817.72,1821.44,1814.63,1820.0,3968.0,1817.72,1821.44,1814.63,1820.0,3968.0
2024-11-08 11:05:00,1821.04,1828.0,1820.7,1824.35,3609.0,1821.04,1828.0,1820.7,1824.35,3609.0
2024-11-08 11:10:00,1824.87,1826.21,1820.93,1820.93,3121.0,1824.87,1826.21,1820.93,1820.93,3121.0
2024-11-08 11:15:00,1821.01,1828.0,1821.0,1827.23,4227.0,1821.01,1828.0,1821.0,1827.23,4227.0
2024-11-08 11:20:00,1829.06,1829.06,1826.01,1826.01,2851.0,1829.06,1829.06,1826.01,1826.01,2851.0
2024-11-08 11:25:00,1828.64,1830.0,1825.5,1825.93,7922.0,1828.64,1830.0,1825.5,1825.93,7922.0
2024-11-08 11:30:00,1822.78,1833.8,1822.78,1831.67,8955.0,1822.78,1833.8,1822.78,1831.67,8955.0
2024-11-08 11:35:00,1831.51,1833.8,1825.33,1826.36,3936.0,1831.51,1833.8,1825.33,1826.36,3936.0
2024-11-08 11:40:00,1827.07,1830.23,1824.67,1826.41,3541.0,1827.07,1830.23,1824.67,1826.41,3541.0
2024-11-08 11:45:00,1827.24,1831.15,1827.22,1831.15,2864.0,1827.24,1831.15,1827.22,1831.15,2864.0
2024-11-08 11:50:00,1829.02,1831.48,1827.69,1830.89,1647.0,1829.02,1831.48,1827.69,1830.89,1647.0
2024-11-08 11:55:00,1830.93,1830.93,1824.51,1825.86,2468.0,1830.93,1830.93,1824.51,1825.86,2468.0
2024-11-08 12:00:00,1825.37,1828.49,1824.54,1827.0,1600.0,1825.37,1828.49,1824.54,1827.0,1600.0
2024-11-08 12:05:00,1828.03,1828.05,1824.25,1824.25,1330.0,1828.03,1828.05,1824.25,1824.25,1330.0
2024-11-08 12:10:00,1824.0,1826.19,1822.54,1822.56,1942.0,1824.0,1826.19,1822.54,1822.56,1942.0
2024-11-08 12:15:00,1824.7,1824.76,1822.73,1824.73,1981.0,1824.7,1824.76,1822.73,1824.73,1981.0
2024-11-08 12:20:00,1825.11,1831.99,1824.96,1830.52,3851.0,1825.11,1831.99,1824.96,1830.52,3851.0
2024-11-08 12:25:00,1830.87,1836.67,1829.11,1836.67,3514.0,1830.87,1836.67,1829.11,1836.67,3514.0
2024-11-08 12:30:00,1838.95,1842.61,1836.69,1841.39,4970.0,1838.95,1842.61,1836.69,1841.39,4970.0
2024-11-08 12:35:00,1841.39,1846.93,1837.82,1837.82,5766.0,1841.39,1846.93,1837.82,1837.82,5766.0
2024-11-08 12:40:00,1835.87,1843.38,1831.88,1833.67,5349.0,1835.87,1843.38,1831.88,1833.67,5349.0
2024-11-08 12:45:00,1832.6,1839.96,1832.35,1836.52,5596.0,1832.6,1839.96,1832.35,1836.52,5596.0
2024-11-08 12:50:00,1836.2,1841.48,1835.18,1841.48,5004.0,1836.2,1841.48,1835.18,1841.48,5004.0
2024-11-08 12:55:00,1839.1,1840.16,1836.61,1836.91,2055.0,1839.1,1840.16,1836.61,1836.91,2055.0
2024-11-08 13:00:00,1838.99,1838.99,1835.23,1836.77,2778.0,1838.99,1838.99,1835.23,1836.77,2778.0
2024-11-08 13:05:00,1836.99,1838.99,1833.0,1833.01,3500.0,1836.99,1838.99,1833.0,1833.01,3500.0
2024-11-08 13:10:00,1833.38,1837.8,1833.38,1837.8,1610.0,1833.38,1837.8,1833.38,1837.8,1610.0
2024-11-08 13:15:00,1834.69,1838.97,1834.69,1837.02,1837.0,1834.69,1838.97,1834.69,1837.02,1837.0
2024-11-08 13:20:00,1838.99,1840.0,1837.2,1839.25,1700.0,1838.99,1840.0,1837.2,1839.25,1700.0
2024-11-08 13:25:00,1838.5,1840.0,1837.16,1839.88,1712.0,1838.5,1840.0,1837.16,1839.88,1712.0
2024-11-08 13:30:00,1837.21,1841.7,1837.16,1840.51,3769.0,1837.21,1841.7,1837.16,1840.51,3769.0
2024-11-08 13:35:00,1841.82,1845.0,1840.2,1841.51,2470.0,1841.82,1845.0,1840.2,1841.51,2470.0
2024-11-08 13:40:00,1845.54,1848.0,1842.52,1847.41,3734.0,1845.54,1848.0,1842.52,1847.41,3734.0
2024-11-08 13:45:00,1845.95,1845.95,1843.75,1843.75,2728.0,1845.95,1845.95,1843.75,1843.75,2728.0
2024-11-08 13:50:00,1843.75,1843.75,1840.52,1843.0,3450.0,1843.75,1843.75,1840.52,1843.0,3450.0
2024-11-08 13:55:00,1843.67,1846.22,1843.67,1845.0,800.0,1843.67,1846.22,1843.67,1845.0,800.0
2024-11-08 14:00:00,1847.0,1847.41,1844.82,1845.75,6646.0,1847.0,1847.41,1844.82,1845.75,6646.0
2024-11-08 14:05:00,1845.75,1846.7,1845.57,1845.57,3097.0,1845.75,1846.7,1845.57,1845.57,3097.0
2024-11-08 14:10:00,1845.41,1845.57,1844.82,1845.36,6932.0,1845.41,1845.57,1844.82,1845.36,6932.0
2024-11-08 14:15:00,1845.05,1845.7,1844.99,1845.0,4253.0,1845.05,1845.7,1844.99,1845.0,4253.0
2024-11-08 14:20:00,1845.05,1850.0,1844.83,1847.41,7166.0,1845.05,1850.0,1844.83,1847.41,7166.0
2024-11-08 14:25:00,1848.28,1853.85,1848.28,1852.59,6143.0,1848.28,1853.85,1848.28,1852.59,6143.0
2024-11-08 14:30:00,1850.05,1852.19,1849.0,1851.28,8958.0,1850.05,1852.19,1849.0,1851.28,8958.0
2024-11-08 14:35:00,1853.3,1856.68,1853.3,1855.21,1661.0,1853.3,1856.68,1853.3,1855.21,1661.0
2024-11-08 14:40:00,1855.21,1859.68,1853.74,1858.0,4489.0,1855.21,1859.68,1853.74,1858.0,4489.0
2024-11-08 14:45:00,1859.69,1859.69,1856.48,1856.51,5667.0,1859.69,1859.69,1856.48,1856.51,5667.0
2024-11-08 14:50:00,1856.71,1857.77,1855.22,1855.42,5306.0,1856.71,1857.77,1855.22,1855.42,5306.0
2024-11-08 14:55:00,1853.74,1858.61,1852.25,1854.49,10262.0,1853.74,1858.61,1852.25,1854.49,10262.0
2024-11-08 15:00:00,1853.96,1857.99,1853.95,1856.21,9395.0,1853.96,1857.99,1853.95,1856.21,9395.0
2024-11-08 15:05:00,1855.11,1857.66,1855.0,1857.08,5933.0,1855.11,1857.66,1855.0,1857.08,5933.0
2024-11-08 15:10:00,1858.14,1859.15,1856.86,1857.98,2610.0,1858.14,1859.15,1856.86,1857.98,2610.0
2024-11-08 15:15:00,1858.32,1859.45,1857.99,1859.45,6198.0,1858.32,1859.45,1857.99,1859.45,6198.0
2024-11-08 15:20:00,1859.31,1860.06,1858.2,1859.47,8309.0,1859.31,1860.06,1858.2,1859.47,8309.0
2024-11-08 15:25:00,1859.47,1862.93,1858.91,1861.26,8911.0,1859.47,1862.93,1858.91,1861.26,8911.0
2024-11-08 15:30:00,1861.48,1863.25,1858.7,1859.54,7970.0,1861.48,1863.25,1858.7,1859.54,7970.0
2024-11-08 15:35:00,1859.39,1860.97,1857.22,1860.83,9384.0,1859.39,1860.97,1857.22,1860.83,9384.0
2024-11-08 15:40:00,1859.87,1863.01,1859.27,1860.31,10014.0,1859.87,1863.01,1859.27,1860.31,10014.0
2024-11-08 15:45:00,1860.04,1862.08,1859.53,1861.67,13494.0,1860.04,1862.08,1859.53,1861.67,13494.0
2024-11-08 15:50:00,1862.51,1870.35,1861.84,1868.09,16442.0,1862.51,1870.35,1861.84,1868.09,16442.0
2024-11-08 15:55:00,1868.59,1873.08,1867.58,1872.24,35316.0,1868.59,1873.08,1867.58,1872.24,35316.0
2024-11-11 09:30:00,1894.14,1930.0,1894.13,1897.0,23096.0,1894.14,1930.0,1894.13,1897.0,23096.0
2024-11-11 09:35:00,1897.86,1909.55,1890.02,1903.55,10992.0,1897.86,1909.55,1890.02,1903.55,10992.0
2024-11-11 09:40:00,1907.14,1907.14,1894.07,1905.07,3289.0,1907.14,1907.14,1894.07,1905.07,3289.0
2024-11-11 09:45:00,1902.93,1909.74,1902.93,1909.74,4815.0,1902.93,1909.74,1902.93,1909.74,4815.0
2024-11-11 09:50:00,1908.36,1912.36,1882.29,1882.3,13788.0,1908.36,1912.36,1882.29,1882.3,13788.0
2024-11-11 09:55:00,1884.62,1895.06,1884.61,1893.75,4409.0,1884.62,1895.06,1884.61,1893.75,4409.0
2024-11-11 10:00:00,1893.07,1896.04,1890.0,1892.0,4237.0,1893.07,1896.04,1890.0,1892.0,4237.0
2024-11-11 10:05:00,1894.24,1903.51,1894.24,1897.37,2135.0,1894.24,1903.51,1894.24,1897.37,2135.0
2024-11-11 10:10:00,1896.73,1897.26,1892.63,1895.72,3733.0,1896.73,1897.26,1892.63,1895.72,3733.0
2024-11-11 10:15:00,1896.82,1897.92,1894.0,1894.98,2100.0,1896.82,1897.92,1894.0,1894.98,2100.0
2024-11-11 10:20:00,1895.99,1895.99,1883.07,1895.27,2817.0,1895.99,1895.99,1883.07,1895.27,2817.0
2024-11-11 10:25:00,1896.63,1899.55,1894.56,1896.14,3717.0,1896.63,1899.55,1894.56,1896.14,3717.0
2024-11-11 10:30:00,1895.75,1898.18,1893.26,1895.48,3893.0,1895.75,1898.18,1893.26,1895.48,3893.0
2024-11-11 10:35:00,1896.65,1901.46,1893.42,1901.46,5347.0,1896.65,1901.46,1893.42,1901.46,5347.0
2024-11-11 10:40:00,1902.0,1903.46,1897.62,1900.66,5194.0,1902.0,1903.46,1897.62,1900.66,5194.0
2024-11-11 10:45:00,1899.35,1904.55,1898.03,1899.73,4916.0,1899.35,1904.55,1898.03,1899.73,4916.0
2024-11-11 10:50:00,1900.0,1904.4,1898.04,1900.0,2874.0,1900.0,1904.4,1898.04,1900.0,2874.0
2024-11-11 10:55:00,1900.0,1903.0,1899.81,1903.0,3487.0,1900.0,1903.0,1899.81,1903.0,3487.0
2024-11-11 11:00:00,1902.7,1915.0,1902.69,1912.69,8149.0,1902.7,1915.0,1902.69,1912.69,8149.0
2024-11-11 11:05:00,1912.69,1924.52,1911.51,1919.56,6205.0,1912.69,1924.52,1911.51,1919.56,6205.0
2024-11-11 11:10:00,1920.0,1933.24,1920.0,1924.73,5693.0,1920.0,1933.24,1920.0,1924.73,5693.0
2024-11-11 11:15:00,1924.73,1935.0,1924.22,1931.8,4171.0,1924.73,1935.0,1924.22,1931.8,4171.0
2024-11-11 11:20:00,1932.29,1933.93,1930.05,1933.0,2117.0,1932.29,1933.93,1930.05,1933.0,2117.0
2024-11-11 11:25:00,1938.0,1938.0,1934.41,1935.14,2339.0,1938.0,1938.0,1934.41,1935.14,2339.0
2024-11-11 11:30:00,1933.91,1936.15,1931.3,1936.15,3349.0,1933.91,1936.15,1931.3,1936.15,3349.0
2024-11-11 11:35:00,1936.79,1938.15,1934.33,1936.67,1903.0,1936.79,1938.15,1934.33,1936.67,1903.0
2024-11-11 11:40:00,1936.67,1947.68,1936.66,1945.97,6261.0,1936.67,1947.68,1936.66,1945.97,6261.0
2024-11-11 11:45:00,1944.44,1947.75,1942.02,1945.63,2202.0,1944.44,1947.75,1942.02,1945.63,2202.0
2024-11-11 11:50:00,1944.91,1953.36,1944.61,1953.02,10362.0,1944.91,1953.36,1944.61,1953.02,10362.0
2024-11-11 11:55:00,1952.48,1956.11,1947.19,1950.65,7650.0,1952.48,1956.11,1947.19,1950.65,7650.0
2024-11-11 12:00:00,1949.32,1955.78,1949.31,1953.93,2656.0,1949.32,1955.78,1949.31,1953.93,2656.0
2024-11-11 12:05:00,1954.89,1957.61,1951.61,1956.48,7209.0,1954.89,1957.61,1951.61,1956.48,7209.0
2024-11-11 12:10:00,1958.0,1962.58,1957.55,1961.75,7351.0,1958.0,1962.58,1957.55,1961.75,7351.0
2024-11-11 12:15:00,1960.0,1962.9,1959.82,1960.17,2243.0,1960.0,1962.9,1959.82,1960.17,2243.0
2024-11-11 12:20:00,1958.5,1967.0,1958.5,1959.93,6594.0,1958.5,1967.0,1958.5,1959.93,6594.0
2024-11-11 12:25:00,1959.0,1961.0,1946.94,1948.12,4600.0,1959.0,1961.0,1946.94,1948.12,4600.0
2024-11-11 12:30:00,1945.99,1947.23,1943.86,1947.23,1717.0,1945.99,1947.23,1943.86,1947.23,1717.0
2024-11-11 12:35:00,1947.47,1947.47,1941.59,1944.12,1458.0,1947.47,1947.47,1941.59,1944.12,1458.0
2024-11-11 12:40:00,1941.61,1946.02,1934.87,1943.66,6261.0,1941.61,1946.02,1934.87,1943.66,6261.0
2024-11-11 12:45:00,1944.65,1945.33,1942.64,1944.0,1005.0,1944.65,1945.33,1942.64,1944.0,1005.0
2024-11-11 12:50:00,1939.52,1944.62,1939.51,1944.23,2174.0,1939.52,1944.62,1939.51,1944.23,2174.0
2024-11-11 12:55:00,1941.0,1941.82,1941.0,1941.51,1000.0,1941.0,1941.82,1941.0,1941.51,1000.0
2024-11-11 13:00:00,1942.97,1950.87,1942.97,1950.0,3404.0,1942.97,1950.87,1942.97,1950.0,3404.0
2024-11-11 13:05:00,1950.52,1952.39,1948.45,1949.59,1950.0,1950.52,1952.39,1948.45,1949.59,1950.0
2024-11-11 13:10:00,1949.04,1953.23,1948.07,1953.23,4061.0,1949.04,1953.23,1948.07,1953.23,4061.0
2024-11-11 13:15:00,1950.0,1950.18,1943.92,1945.65,4300.0,1950.0,1950.18,1943.92,1945.65,4300.0
2024-11-11 13:20:00,1944.56,1948.23,1944.55,1948.23,500.0,1944.56,1948.23,1944.55,1948.23,500.0
2024-11-11 13:25:00,1945.77,1945.77,1945.76,1945.77,200.0,1945.77,1945.77,1945.76,1945.77,200.0
2024-11-11 13:30:00,1948.15,1948.15,1944.08,1946.48,1000.0,1948.15,1948.15,1944.08,1946.48,1000.0
2024-11-11 13:35:00,1944.44,1944.44,1935.0,1936.51,3725.0,1944.44,1944.44,1935.0,1936.51,3725.0
2024-11-11 13:40:00,1941.78,1948.0,1941.77,1946.62,2781.0,1941.78,1948.0,1941.77,1946.62,2781.0
2024-11-11 13:45:00,1948.32,1948.32,1948.32,1948.32,234.0,1948.32,1948.32,1948.32,1948.32,234.0
2024-11-11 13:50:00,1949.99,1954.72,1948.56,1953.3,3300.0,1949.99,1954.72,1948.56,1953.3,3300.0
2024-11-11 13:55:00,1951.9,1953.3,1949.32,1951.46,2699.0,1951.9,1953.3,1949.32,1951.46,2699.0
2024-11-11 14:00:00,1950.34,1952.04,1949.79,1951.45,1027.0,1950.34,1952.04,1949.79,1951.45,1027.0
2024-11-11 14:05:00,1954.19,1954.78,1951.71,1953.72,3493.0,1954.19,1954.78,1951.71,1953.72,3493.0
2024-11-11 14:10:00,1956.5,1956.5,1951.77,1951.77,2640.0,1956.5,1956.5,1951.77,1951.77,2640.0
2024-11-11 14:15:00,1952.14,1952.15,1950.56,1951.22,1510.0,1952.14,1952.15,1950.56,1951.22,1510.0
2024-11-11 14:20:00,1951.76,1952.0,1951.53,1951.53,615.0,1951.76,1952.0,1951.53,1951.53,615.0
2024-11-11 14:25:00,1951.68,1953.91,1946.23,1949.88,4844.0,1951.68,1953.91,1946.23,1949.88,4844.0
2024-11-11 14:30:00,1950.53,1954.01,1949.77,1952.11,4690.0,1950.53,1954.01,1949.77,1952.11,4690.0
2024-11-11 14:35:00,1952.1,1953.75,1949.7,1951.62,3098.0,1952.1,1953.75,1949.7,1951.62,3098.0
2024-11-11 14:40:00,1953.53,1953.53,1951.5,1951.67,4800.0,1953.53,1953.53,1951.5,1951.67,4800.0
2024-11-11 14:45:00,1951.67,1955.44,1951.65,1955.44,3766.0,1951.67,1955.44,1951.65,1955.44,3766.0
2024-11-11 14:50:00,1954.04,1956.25,1954.04,1954.51,1910.0,1954.04,1956.25,1954.04,1954.51,1910.0
2024-11-11 14:55:00,1956.75,1956.75,1953.2,1953.58,4496.0,1956.75,1956.75,1953.2,1953.58,4496.0
2024-11-11 15:00:00,1953.21,1953.66,1952.22,1953.66,930.0,1953.21,1953.66,1952.22,1953.66,930.0
2024-11-11 15:05:00,1954.79,1956.09,1952.49,1953.9,5503.0,1954.79,1956.09,1952.49,1953.9,5503.0
2024-11-11 15:10:00,1955.43,1958.18,1955.43,1958.0,5290.0,1955.43,1958.18,1955.43,1958.0,5290.0
2024-11-11 15:15:00,1957.8,1958.63,1955.58,1957.6,6196.0,1957.8,1958.63,1955.58,1957.6,6196.0
2024-11-11 15:20:00,1958.17,1958.17,1957.17,1957.17,700.0,1958.17,1958.17,1957.17,1957.17,700.0
2024-11-11 15:25:00,1957.17,1957.99,1953.41,1955.0,7082.0,1957.17,1957.99,1953.41,1955.0,7082.0
2024-11-11 15:30:00,1955.0,1957.79,1954.39,1954.88,1530.0,1955.0,1957.79,1954.39,1954.88,1530.0
2024-11-11 15:35:00,1956.25,1960.0,1954.75,1958.54,8505.0,1956.25,1960.0,1954.75,1958.54,8505.0
2024-11-11 15:40:00,1958.22,1961.89,1957.28,1958.31,5401.0,1958.22,1961.89,1957.28,1958.31,5401.0
2024-11-11 15:45:00,1957.58,1958.16,1955.47,1956.0,9272.0,1957.58,1958.16,1955.47,1956.0,9272.0
2024-11-11 15:50:00,1955.98,1963.22,1955.98,1958.46,17179.0,1955.98,1963.22,1955.98,1958.46,17179.0
2024-11-11 15:55:00,1957.89,1961.86,1954.69,1961.56,28550.0,1957.89,1961.86,1954.69,1961.56,28550.0
2024-11-12 09:30:00,1980.02,2004.62,1973.15,1987.42,14147.0,1980.02,2004.62,1973.15,1987.42,14147.0
2024-11-12 09:35:00,1982.42,1983.6,1965.0,1970.01,4935.0,1982.42,1983.6,1965.0,1970.01,4935.0
2024-11-12 09:40:00,1968.19,1974.55,1964.8,1970.0,2341.0,1968.19,1974.55,1964.8,1970.0,2341.0
2024-11-12 09:45:00,1973.07,1976.04,1970.51,1976.04,1400.0,1973.07,1976.04,1970.51,1976.04,1400.0
2024-11-12 09:50:00,1972.44,1983.0,1965.0,1979.42,2950.0,1972.44,1983.0,1965.0,1979.42,2950.0
2024-11-12 09:55:00,1979.42,1985.0,1971.04,1971.05,4910.0,1979.42,1985.0,1971.04,1971.05,4910.0
2024-11-12 10:00:00,1967.74,1968.01,1955.26,1958.56,3168.0,1967.74,1968.01,1955.26,1958.56,3168.0
2024-11-12 10:05:00,1955.98,1968.49,1955.37,1964.59,6299.0,1955.98,1968.49,1955.37,1964.59,6299.0
2024-11-12 10:10:00,1964.87,1968.49,1961.27,1964.13,2572.0,1964.87,1968.49,1961.27,1964.13,2572.0
2024-11-12 10:15:00,1963.36,1963.36,1954.91,1957.62,3609.0,1963.36,1963.36,1954.91,1957.62,3609.0
2024-11-12 10:20:00,1954.37,1963.58,1954.37,1960.58,4683.0,1954.37,1963.58,1954.37,1960.58,4683.0
2024-11-12 10:25:00,1963.0,1966.69,1961.03,1962.9,2746.0,1963.0,1966.69,1961.03,1962.9,2746.0
2024-11-12 10:30:00,1961.21,1961.21,1960.32,1960.32,300.0,1961.21,1961.21,1960.32,1960.32,300.0
2024-11-12 10:35:00,1959.0,1960.43,1958.51,1958.55,1734.0,1959.0,1960.43,1958.51,1958.55,1734.0
2024-11-12 10:40:00,1959.53,1963.41,1957.01,1963.41,2981.0,1959.53,1963.41,1957.01,1963.41,2981.0
2024-11-12 10:45:00,1963.41,1971.91,1961.72,1971.91,1266.0,1963.41,1971.91,1961.72,1971.91,1266.0
2024-11-12 10:50:00,1966.11,1968.77,1965.52,1967.36,1046.0,1966.11,1968.77,1965.52,1967.36,1046.0
2024-11-12 10:55:00,1968.11,1968.11,1964.01,1967.36,981.0,1968.11,1968.11,1964.01,1967.36,981.0
2024-11-12 11:00:00,1972.14,1973.62,1968.0,1973.62,1414.0,1972.14,1973.62,1968.0,1973.62,1414.0
2024-11-12 11:05:00,1972.0,1976.44,1972.0,1974.07,1590.0,1972.0,1976.44,1972.0,1974.07,1590.0
2024-11-12 11:10:00,1974.52,1976.26,1973.17,1973.96,1812.0,1974.52,1976.26,1973.17,1973.96,1812.0
2024-11-12 11:15:00,1974.21,1975.27,1973.03,1973.7,1701.0,1974.21,1975.27,1973.03,1973.7,1701.0
2024-11-12 11:20:00,1976.45,1979.15,1976.25,1979.15,1200.0,1976.45,1979.15,1976.25,1979.15,1200.0
2024-11-12 11:25:00,1983.0,1983.67,1980.63,1983.67,1712.0,1983.0,1983.67,1980.63,1983.67,1712.0
2024-11-12 11:30:00,1984.16,1984.76,1984.16,1984.44,300.0,1984.16,1984.76,1984.16,1984.44,300.0
2024-11-12 11:35:00,1984.65,1984.85,1977.36,1979.0,4375.0,1984.65,1984.85,1977.36,1979.0,4375.0
2024-11-12 11:40:00,1979.26,1981.42,1978.5,1980.28,2102.0,1979.26,1981.42,1978.5,1980.28,2102.0
2024-11-12 11:45:00,1981.19,1981.42,1976.05,1976.05,4590.0,1981.19,1981.42,1976.05,1976.05,4590.0
2024-11-12 11:50:00,1976.0,1976.0,1972.48,1975.48,1422.0,1976.0,1976.0,1972.48,1975.48,1422.0
2024-11-12 11:55:00,1973.05,1976.75,1971.44,1971.68,1300.0,1973.05,1976.75,1971.44,1971.68,1300.0
2024-11-12 12:00:00,1973.65,1975.64,1973.22,1973.22,400.0,1973.65,1975.64,1973.22,1973.22,400.0
2024-11-12 12:05:00,1971.44,1973.33,1969.78,1969.93,1948.0,1971.44,1973.33,1969.78,1969.93,1948.0
2024-11-12 12:10:00,1970.0,1971.57,1968.04,1970.0,1600.0,1970.0,1971.57,1968.04,1970.0,1600.0
2024-11-12 12:15:00,1969.88,1970.25,1967.68,1967.69,2177.0,1969.88,1970.25,1967.68,1967.69,2177.0
2024-11-12 12:20:00,1968.91,1969.19,1965.46,1965.47,1505.0,1968.91,1969.19,1965.46,1965.47,1505.0
2024-11-12 12:25:00,1971.0,1973.34,1969.43,1973.33,1059.0,1971.0,1973.34,1969.43,1973.33,1059.0
2024-11-12 12:30:00,1970.69,1975.86,1970.69,1974.84,1689.0,1970.69,1975.86,1970.69,1974.84,1689.0
2024-11-12 12:35:00,1973.59,1975.16,1973.02,1974.92,2030.0,1973.59,1975.16,1973.02,1974.92,2030.0
2024-11-12 12:40:00,1974.94,1977.75,1974.94,1977.75,852.0,1974.94,1977.75,1974.94,1977.75,852.0
2024-11-12 12:45:00,1974.0,1977.35,1974.0,1975.76,1290.0,1974.0,1977.35,1974.0,1975.76,1290.0
2024-11-12 12:50:00,1975.01,1977.28,1973.59,1974.06,2346.0,1975.01,1977.28,1973.59,1974.06,2346.0
2024-11-12 12:55:00,1974.29,1976.0,1973.08,1976.0,750.0,1974.29,1976.0,1973.08,1976.0,750.0
2024-11-12 13:00:00,1975.83,1977.29,1974.32,1974.64,3744.0,1975.83,1977.29,1974.32,1974.64,3744.0
2024-11-12 13:05:00,1974.77,1975.8,1972.15,1975.8,2315.0,1974.77,1975.8,1972.15,1975.8,2315.0
2024-11-12 13:10:00,1974.54,1976.92,1974.54,1976.92,550.0,1974.54,1976.92,1974.54,1976.92,550.0
2024-11-12 13:15:00,1979.87,1981.26,1979.26,1981.03,1784.0,1979.87,1981.26,1979.26,1981.03,1784.0
2024-11-12 13:20:00,1982.82,1985.0,1982.81,1984.47,2145.0,1982.82,1985.0,1982.81,1984.47,2145.0
2024-11-12 13:25:00,1984.5,1987.72,1984.5,1987.72,2732.0,1984.5,1987.72,1984.5,1987.72,2732.0
2024-11-12 13:30:00,1988.79,1992.88,1986.95,1989.0,5658.0,1988.79,1992.88,1986.95,1989.0,5658.0
2024-11-12 13:35:00,1990.43,1991.07,1989.11,1989.11,479.0,1990.43,1991.07,1989.11,1989.11,479.0
2024-11-12 13:40:00,1989.45,1992.0,1989.45,1992.0,1025.0,1989.45,1992.0,1989.45,1992.0,1025.0
2024-11-12 13:45:00,1991.09,1991.35,1990.19,1990.57,1102.0,1991.09,1991.35,1990.19,1990.57,1102.0
2024-11-12 13:50:00,1990.04,1992.62,1990.03,1992.62,1700.0,1990.04,1992.62,1990.03,1992.62,1700.0
2024-11-12 13:55:00,1990.82,1992.0,1990.02,1990.02,2490.0,1990.82,1992.0,1990.02,1990.02,2490.0
2024-11-12 14:00:00,1992.0,1992.0,1980.97,1980.97,2030.0,1992.0,1992.0,1980.97,1980.97,2030.0
2024-11-12 14:05:00,1979.38,1979.38,1975.01,1978.07,1655.0,1979.38,1979.38,1975.01,1978.07,1655.0
2024-11-12 14:10:00,1977.13,1982.35,1977.12,1980.95,2336.0,1977.13,1982.35,1977.12,1980.95,2336.0
2024-11-12 14:15:00,1981.43,1982.0,1976.37,1977.62,1400.0,1981.43,1982.0,1976.37,1977.62,1400.0
2024-11-12 14:20:00,1978.12,1979.06,1976.16,1977.66,3066.0,1978.12,1979.06,1976.16,1977.66,3066.0
2024-11-12 14:25:00,1976.47,1977.99,1975.0,1976.29,1754.0,1976.47,1977.99,1975.0,1976.29,1754.0
2024-11-12 14:30:00,1977.75,1977.75,1976.62,1977.51,400.0,1977.75,1977.75,1976.62,1977.51,400.0
2024-11-12 14:35:00,1977.69,1977.7,1976.17,1977.7,500.0,1977.69,1977.7,1976.17,1977.7,500.0
2024-11-12 14:40:00,1976.0,1978.56,1976.0,1977.98,1300.0,1976.0,1978.56,1976.0,1977.98,1300.0
2024-11-12 14:45:00,1977.12,1977.98,1976.0,1976.25,1109.0,1977.12,1977.98,1976.0,1976.25,1109.0
2024-11-12 14:50:00,1975.24,1979.64,1975.24,1979.64,1150.0,1975.24,1979.64,1975.24,1979.64,1150.0
2024-11-12 14:55:00,1979.44,1979.44,1970.86,1972.64,1533.0,1979.44,1979.44,1970.86,1972.64,1533.0
2024-11-12 15:00:00,1970.23,1973.46,1970.23,1973.46,1000.0,1970.23,1973.46,1970.23,1973.46,1000.0
2024-11-12 15:05:00,1972.26,1972.26,1971.73,1971.73,300.0,1972.26,1972.26,1971.73,1971.73,300.0
2024-11-12 15:10:00,1972.36,1978.51,1972.36,1977.5,4497.0,1972.36,1978.51,1972.36,1977.5,4497.0
2024-11-12 15:15:00,1978.16,1979.55,1976.93,1977.98,400.0,1978.16,1979.55,1976.93,1977.98,400.0
2024-11-12 15:20:00,1978.0,1979.43,1976.4,1979.43,1820.0,1978.0,1979.43,1976.4,1979.43,1820.0
2024-11-12 15:25:00,1977.39,1980.06,1975.0,1975.0,2005.0,1977.39,1980.06,1975.0,1975.0,2005.0
2024-11-12 15:30:00,1976.96,1984.72,1976.96,1984.0,4374.0,1976.96,1984.72,1976.96,1984.0,4374.0
2024-11-12 15:35:00,1982.13,1986.33,1982.13,1985.98,3746.0,1982.13,1986.33,1982.13,1985.98,3746.0
2024-11-12 15:40:00,1984.56,1986.66,1984.2,1984.66,1200.0,1984.56,1986.66,1984.2,1984.66,1200.0
2024-11-12 15:45:00,1985.67,1989.42,1980.37,1981.21,4322.0,1985.67,1989.42,1980.37,1981.21,4322.0
2024-11-12 15:50:00,1981.25,1981.25,1976.34,1976.6,4207.0,1981.25,1981.25,1976.34,1976.6,4207.0
2024-11-12 15:55:00,1976.97,1980.76,1976.33,1978.28,13229.0,1976.97,1980.76,1976.33,1978.28,13229.0
2024-11-13 09:30:00,1968.12,1975.8,1941.08,1941.09,8730.0,1968.12,1975.8,1941.08,1941.09,8730.0
2024-11-13 09:35:00,1952.03,1955.8,1945.0,1955.8,2893.0,1952.03,1955.8,1945.0,1955.8,2893.0
2024-11-13 09:40:00,1954.32,1954.72,1950.0,1951.65,1205.0,1954.32,1954.72,1950.0,1951.65,1205.0
2024-11-13 09:45:00,1956.1,1956.1,1945.08,1945.08,1799.0,1956.1,1956.1,1945.08,1945.08,1799.0
2024-11-13 09:50:00,1951.18,1960.0,1946.07,1946.07,1272.0,1951.18,1960.0,1946.07,1946.07,1272.0
2024-11-13 09:55:00,1951.25,1957.01,1946.02,1953.51,1799.0,1951.25,1957.01,1946.02,1953.51,1799.0
2024-11-13 10:00:00,1950.51,1956.78,1950.5,1951.28,959.0,1950.51,1956.78,1950.5,1951.28,959.0
2024-11-13 10:05:00,1954.53,1959.0,1951.45,1958.33,3965.0,1954.53,1959.0,1951.45,1958.33,3965.0
2024-11-13 10:10:00,1962.0,1964.99,1958.01,1961.18,1500.0,1962.0,1964.99,1958.01,1961.18,1500.0
2024-11-13 10:15:00,1962.52,1962.52,1955.66,1955.66,1443.0,1962.52,1962.52,1955.66,1955.66,1443.0
2024-11-13 10:20:00,1952.54,1956.33,1950.0,1950.38,1328.0,1952.54,1956.33,1950.0,1950.38,1328.0
2024-11-13 10:25:00,1951.72,1952.48,1949.61,1952.48,400.0,1951.72,1952.48,1949.61,1952.48,400.0
2024-11-13 10:30:00,1950.52,1955.55,1947.01,1947.01,600.0,1950.52,1955.55,1947.01,1947.01,600.0
2024-11-13 10:35:00,1945.0,1947.0,1941.82,1943.1,1427.0,1945.0,1947.0,1941.82,1943.1,1427.0
2024-11-13 10:40:00,1940.82,1949.19,1940.04,1946.53,3063.0,1940.82,1949.19,1940.04,1946.53,3063.0
2024-11-13 10:45:00,1946.53,1946.53,1938.27,1938.27,1682.0,1946.53,1946.53,1938.27,1938.27,1682.0
2024-11-13 10:50:00,1935.63,1938.92,1932.36,1932.36,1844.0,1935.63,1938.92,1932.36,1932.36,1844.0
2024-11-13 10:55:00,1932.36,1939.32,1932.36,1934.94,1426.0,1932.36,1939.32,1932.36,1934.94,1426.0
2024-11-13 11:00:00,1940.24,1942.35,1932.08,1933.46,2630.0,1940.24,1942.35,1932.08,1933.46,2630.0
2024-11-13 11:05:00,1933.98,1937.19,1933.98,1936.51,1200.0,1933.98,1937.19,1933.98,1936.51,1200.0
2024-11-13 11:10:00,1933.45,1935.0,1930.0,1932.22,2816.0,1933.45,1935.0,1930.0,1932.22,2816.0
2024-11-13 11:15:00,1931.51,1931.51,1926.22,1928.11,3703.0,1931.51,1931.51,1926.22,1928.11,3703.0
2024-11-13 11:20:00,1928.11,1932.86,1928.11,1930.18,2696.0,1928.11,1932.86,1928.11,1930.18,2696.0
2024-11-13 11:25:00,1930.75,1933.94,1927.0,1932.47,4411.0,1930.75,1933.94,1927.0,1932.47,4411.0
2024-11-13 11:30:00,1931.91,1934.22,1930.59,1931.29,4039.0,1931.91,1934.22,1930.59,1931.29,4039.0
2024-11-13 11:35:00,1931.66,1937.72,1930.77,1935.13,2623.0,1931.66,1937.72,1930.77,1935.13,2623.0
2024-11-13 11:40:00,1934.02,1935.55,1930.94,1932.43,1931.0,1934.02,1935.55,1930.94,1932.43,1931.0
2024-11-13 11:45:00,1934.01,1934.01,1932.83,1933.19,400.0,1934.01,1934.01,1932.83,1933.19,400.0
2024-11-13 11:50:00,1934.27,1936.22,1934.25,1934.75,700.0,1934.27,1936.22,1934.25,1934.75,700.0
2024-11-13 11:55:00,1934.75,1934.75,1932.0,1933.13,1430.0,1934.75,1934.75,1932.0,1933.13,1430.0
2024-11-13 12:00:00,1933.15,1934.96,1933.15,1934.96,600.0,1933.15,1934.96,1933.15,1934.96,600.0
2024-11-13 12:05:00,1934.96,1936.4,1934.35,1936.4,1000.0,1934.96,1936.4,1934.35,1936.4,1000.0
2024-11-13 12:10:00,1936.2,1936.2,1930.22,1933.15,1556.0,1936.2,1936.2,1930.22,1933.15,1556.0
2024-11-13 12:15:00,1933.4,1937.77,1933.4,1936.24,1290.0,1933.4,1937.77,1933.4,1936.24,1290.0
2024-11-13 12:20:00,1936.08,1938.72,1936.07,1938.72,491.0,1936.08,1938.72,1936.07,1938.72,491.0
2024-11-13 12:25:00,1939.04,1940.98,1936.86,1939.98,1077.0,1939.04,1940.98,1936.86,1939.98,1077.0
2024-11-13 12:30:00,1938.39,1938.39,1936.06,1937.13,1410.0,1938.39,1938.39,1936.06,1937.13,1410.0
2024-11-13 12:35:00,1938.5,1938.67,1935.23,1935.71,1613.0,1938.5,1938.67,1935.23,1935.71,1613.0
2024-11-13 12:40:00,1936.5,1936.5,1936.5,1936.5,100.0,1936.5,1936.5,1936.5,1936.5,100.0
2024-11-13 12:45:00,1934.91,1936.62,1932.0,1936.62,2568.0,1934.91,1936.62,1932.0,1936.62,2568.0
2024-11-13 12:50:00,1934.78,1945.94,1934.78,1945.94,2550.0,1934.78,1945.94,1934.78,1945.94,2550.0
2024-11-13 12:55:00,1942.92,1942.93,1938.31,1939.45,1085.0,1942.92,1942.93,1938.31,1939.45,1085.0
2024-11-13 13:00:00,1941.92,1943.48,1941.92,1943.39,303.0,1941.92,1943.48,1941.92,1943.39,303.0
2024-11-13 13:05:00,1943.73,1946.58,1943.73,1945.51,300.0,1943.73,1946.58,1943.73,1945.51,300.0
2024-11-13 13:10:00,1948.69,1950.0,1942.66,1942.66,1898.0,1948.69,1950.0,1942.66,1942.66,1898.0
2024-11-13 13:15:00,1942.26,1945.0,1942.25,1943.39,1200.0,1942.26,1945.0,1942.25,1943.39,1200.0
2024-11-13 13:20:00,1943.0,1943.0,1938.0,1938.0,1001.0,1943.0,1943.0,1938.0,1938.0,1001.0
2024-11-13 13:25:00,1936.8,1939.17,1935.83,1939.17,1400.0,1936.8,1939.17,1935.83,1939.17,1400.0
2024-11-13 13:30:00,1939.17,1941.14,1938.14,1941.12,2095.0,1939.17,1941.14,1938.14,1941.12,2095.0
2024-11-13 13:35:00,1938.75,1941.14,1938.5,1941.14,1000.0,1938.75,1941.14,1938.5,1941.14,1000.0
2024-11-13 13:40:00,1938.76,1942.47,1938.38,1938.38,1200.0,1938.76,1942.47,1938.38,1938.38,1200.0
2024-11-13 13:45:00,1939.52,1940.45,1937.88,1940.45,2500.0,1939.52,1940.45,1937.88,1940.45,2500.0
2024-11-13 13:50:00,1939.45,1939.87,1933.43,1934.32,4320.0,1939.45,1939.87,1933.43,1934.32,4320.0
2024-11-13 13:55:00,1934.73,1935.83,1932.0,1935.83,2196.0,1934.73,1935.83,1932.0,1935.83,2196.0
2024-11-13 14:00:00,1935.01,1935.01,1929.98,1931.6,4325.0,1935.01,1935.01,1929.98,1931.6,4325.0
2024-11-13 14:05:00,1932.55,1932.72,1929.0,1931.91,6231.0,1932.55,1932.72,1929.0,1931.91,6231.0
2024-11-13 14:10:00,1931.91,1934.81,1930.95,1932.78,2300.0,1931.91,1934.81,1930.95,1932.78,2300.0
2024-11-13 14:15:00,1931.37,1933.36,1929.73,1932.0,3338.0,1931.37,1933.36,1929.73,1932.0,3338.0
2024-11-13 14:20:00,1932.0,1933.73,1931.8,1932.22,2829.0,1932.0,1933.73,1931.8,1932.22,2829.0
2024-11-13 14:25:00,1931.75,1932.21,1926.34,1927.99,2328.0,1931.75,1932.21,1926.34,1927.99,2328.0
2024-11-13 14:30:00,1927.99,1933.68,1927.97,1932.49,3003.0,1927.99,1933.68,1927.97,1932.49,3003.0
2024-11-13 14:35:00,1933.46,1934.97,1932.72,1934.33,1385.0,1933.46,1934.97,1932.72,1934.33,1385.0
2024-11-13 14:40:00,1935.33,1936.85,1935.26,1935.45,1306.0,1935.33,1936.85,1935.26,1935.45,1306.0
2024-11-13 14:45:00,1934.7,1934.7,1930.68,1930.69,800.0,1934.7,1934.7,1930.68,1930.69,800.0
2024-11-13 14:50:00,1930.69,1931.59,1929.95,1930.57,1807.0,1930.69,1931.59,1929.95,1930.57,1807.0
2024-11-13 14:55:00,1929.95,1929.95,1925.39,1928.72,2665.0,1929.95,1929.95,1925.39,1928.72,2665.0
2024-11-13 15:00:00,1928.05,1929.27,1927.29,1927.99,1041.0,1928.05,1929.27,1927.29,1927.99,1041.0
2024-11-13 15:05:00,1930.51,1932.52,1930.51,1931.91,601.0,1930.51,1932.52,1930.51,1931.91,601.0
2024-11-13 15:10:00,1931.8,1933.4,1930.0,1930.86,1628.0,1931.8,1933.4,1930.0,1930.86,1628.0
2024-11-13 15:15:00,1931.0,1934.99,1930.49,1934.51,1936.0,1931.0,1934.99,1930.49,1934.51,1936.0
2024-11-13 15:20:00,1935.37,1936.63,1935.37,1936.63,700.0,1935.37,1936.63,1935.37,1936.63,700.0
2024-11-13 15:25:00,1936.61,1938.7,1935.18,1938.51,1724.0,1936.61,1938.7,1935.18,1938.51,1724.0
2024-11-13 15:30:00,1938.53,1940.51,1935.46,1935.46,1320.0,1938.53,1940.51,1935.46,1935.46,1320.0
2024-11-13 15:35:00,1937.59,1937.91,1935.0,1935.48,1466.0,1937.59,1937.91,1935.0,1935.48,1466.0
2024-11-13 15:40:00,1935.63,1936.78,1933.01,1934.76,3364.0,1935.63,1936.78,1933.01,1934.76,3364.0
2024-11-13 15:45:00,1933.39,1934.0,1930.5,1931.94,1682.0,1933.39,1934.0,1930.5,1931.94,1682.0
2024-11-13 15:50:00,1931.94,1933.88,1931.52,1931.52,4070.0,1931.94,1933.88,1931.52,1931.52,4070.0
2024-11-13 15:55:00,1931.11,1935.77,1930.58,1931.23,10131.0,1931.11,1935.77,1930.58,1931.23,10131.0
2024-11-14 09:30:00,1923.77,1923.77,1910.2,1913.64,5525.0,1923.77,1923.77,1910.2,1913.64,5525.0
2024-11-14 09:35:00,1910.57,1913.15,1894.57,1894.57,5244.0,1910.57,1913.15,1894.57,1894.57,5244.0
2024-11-14 09:40:00,1898.46,1902.88,1880.0,1880.0,4011.0,1898.46,1902.88,1880.0,1880.0,4011.0
2024-11-14 09:45:00,1882.88,1882.89,1861.23,1866.25,7414.0,1882.88,1882.89,1861.23,1866.25,7414.0
2024-11-14 09:50:00,1864.8,1871.27,1863.3,1863.52,3667.0,1864.8,1871.27,1863.3,1863.52,3667.0
2024-11-14 09:55:00,1866.24,1868.66,1861.0,1862.0,2997.0,1866.24,1868.66,1861.0,1862.0,2997.0
2024-11-14 10:00:00,1864.27,1865.65,1858.0,1860.12,2152.0,1864.27,1865.65,1858.0,1860.12,2152.0
2024-11-14 10:05:00,1862.41,1874.68,1857.0,1874.68,2474.0,1862.41,1874.68,1857.0,1874.68,2474.0
2024-11-14 10:10:00,1869.84,1869.84,1861.21,1864.99,1485.0,1869.84,1869.84,1861.21,1864.99,1485.0
2024-11-14 10:15:00,1864.0,1865.47,1856.97,1856.97,1050.0,1864.0,1865.47,1856.97,1856.97,1050.0
2024-11-14 10:20:00,1858.5,1859.0,1857.04,1857.04,920.0,1858.5,1859.0,1857.04,1857.04,920.0
2024-11-14 10:25:00,1854.38,1857.35,1853.65,1857.35,3041.0,1854.38,1857.35,1853.65,1857.35,3041.0
2024-11-14 10:30:00,1859.0,1863.36,1857.0,1860.08,1746.0,1859.0,1863.36,1857.0,1860.08,1746.0
2024-11-14 10:35:00,1860.75,1861.71,1857.29,1861.71,1108.0,1860.75,1861.71,1857.29,1861.71,1108.0
2024-11-14 10:40:00,1862.0,1862.0,1848.0,1854.59,2732.0,1862.0,1862.0,1848.0,1854.59,2732.0
2024-11-14 10:45:00,1855.94,1863.64,1855.92,1861.32,2446.0,1855.94,1863.64,1855.92,1861.32,2446.0
2024-11-14 10:50:00,1861.32,1865.57,1859.07,1861.08,1655.0,1861.32,1865.57,1859.07,1861.08,1655.0
2024-11-14 10:55:00,1862.15,1862.61,1856.73,1856.74,408.0,1862.15,1862.61,1856.73,1856.74,408.0
2024-11-14 11:00:00,1859.18,1859.18,1853.17,1853.18,752.0,1859.18,1859.18,1853.17,1853.18,752.0
2024-11-14 11:05:00,1854.91,1863.44,1854.91,1863.44,3149.0,1854.91,1863.44,1854.91,1863.44,3149.0
2024-11-14 11:10:00,1863.96,1863.96,1857.25,1857.25,1841.0,1863.96,1863.96,1857.25,1857.25,1841.0
2024-11-14 11:15:00,1858.19,1860.57,1857.12,1859.49,1200.0,1858.19,1860.57,1857.12,1859.49,1200.0
2024-11-14 11:20:00,1854.76,1859.19,1854.76,1859.19,1338.0,1854.76,1859.19,1854.76,1859.19,1338.0
2024-11-14 11:25:00,1859.19,1861.66,1857.77,1859.74,3448.0,1859.19,1861.66,1857.77,1859.74,3448.0
2024-11-14 11:30:00,1857.37,1861.33,1856.91,1861.08,2062.0,1857.37,1861.33,1856.91,1861.08,2062.0
2024-11-14 11:35:00,1858.4,1871.98,1858.4,1871.98,3802.0,1858.4,1871.98,1858.4,1871.98,3802.0
2024-11-14 11:40:00,1871.53,1871.53,1869.0,1869.0,2599.0,1871.53,1871.53,1869.0,1869.0,2599.0
2024-11-14 11:45:00,1869.01,1870.03,1869.0,1869.06,2000.0,1869.01,1870.03,1869.0,1869.06,2000.0
2024-11-14 11:50:00,1869.06,1869.12,1867.35,1869.1,2002.0,1869.06,1869.12,1867.35,1869.1,2002.0
2024-11-14 11:55:00,1871.24,1872.0,1864.14,1864.14,1821.0,1871.24,1872.0,1864.14,1864.14,1821.0
2024-11-14 12:00:00,1864.68,1864.68,1862.31,1863.16,645.0,1864.68,1864.68,1862.31,1863.16,645.0
2024-11-14 12:05:00,1865.46,1865.5,1865.46,1865.5,212.0,1865.46,1865.5,1865.46,1865.5,212.0
2024-11-14 12:10:00,1864.34,1866.12,1864.33,1865.99,708.0,1864.34,1866.12,1864.33,1865.99,708.0
2024-11-14 12:15:00,1866.03,1866.96,1864.1,1866.96,2446.0,1866.03,1866.96,1864.1,1866.96,2446.0
2024-11-14 12:20:00,1866.09,1871.0,1866.09,1871.0,2036.0,1866.09,1871.0,1866.09,1871.0,2036.0
2024-11-14 12:25:00,1869.98,1869.98,1869.77,1869.77,424.0,1869.98,1869.98,1869.77,1869.77,424.0
2024-11-14 12:30:00,1866.66,1866.66,1859.6,1861.54,1217.0,1866.66,1866.66,1859.6,1861.54,1217.0
2024-11-14 12:35:00,1863.09,1866.89,1862.88,1864.48,1362.0,1863.09,1866.89,1862.88,1864.48,1362.0
2024-11-14 12:40:00,1863.1,1863.35,1860.13,1860.13,520.0,1863.1,1863.35,1860.13,1860.13,520.0
2024-11-14 12:45:00,1860.03,1861.39,1857.3,1859.57,2890.0,1860.03,1861.39,1857.3,1859.57,2890.0
2024-11-14 12:50:00,1859.57,1863.04,1858.87,1863.04,1860.0,1859.57,1863.04,1858.87,1863.04,1860.0
2024-11-14 12:55:00,1862.65,1864.23,1861.84,1863.72,1547.0,1862.65,1864.23,1861.84,1863.72,1547.0
2024-11-14 13:00:00,1862.37,1863.22,1862.11,1863.22,320.0,1862.37,1863.22,1862.11,1863.22,320.0
2024-11-14 13:05:00,1863.0,1868.15,1862.7,1867.72,2585.0,1863.0,1868.15,1862.7,1867.72,2585.0
2024-11-14 13:10:00,1866.96,1869.07,1866.28,1866.28,1100.0,1866.96,1869.07,1866.28,1866.28,1100.0
2024-11-14 13:15:00,1867.67,1868.25,1866.52,1866.86,800.0,1867.67,1868.25,1866.52,1866.86,800.0
2024-11-14 13:20:00,1867.0,1870.08,1865.52,1869.88,5321.0,1867.0,1870.08,1865.52,1869.88,5321.0
2024-11-14 13:25:00,1870.13,1870.14,1867.67,1867.67,700.0,1870.13,1870.14,1867.67,1867.67,700.0
2024-11-14 13:30:00,1867.67,1867.68,1867.13,1867.56,1302.0,1867.67,1867.68,1867.13,1867.56,1302.0
2024-11-14 13:35:00,1869.74,1869.97,1867.67,1869.97,1942.0,1869.74,1869.97,1867.67,1869.97,1942.0
2024-11-14 13:40:00,1870.99,1871.84,1868.8,1871.83,916.0,1870.99,1871.84,1868.8,1871.83,916.0
2024-11-14 13:45:00,1870.36,1870.36,1868.13,1868.13,645.0,1870.36,1870.36,1868.13,1868.13,645.0
2024-11-14 13:50:00,1868.75,1868.75,1862.92,1868.0,5714.0,1868.75,1868.75,1862.92,1868.0,5714.0
2024-11-14 13:55:00,1867.89,1867.9,1867.89,1867.9,200.0,1867.89,1867.9,1867.89,1867.9,200.0
2024-11-14 14:00:00,1869.66,1875.0,1869.63,1875.0,2352.0,1869.66,1875.0,1869.63,1875.0,2352.0
2024-11-14 14:05:00,1873.3,1873.3,1869.62,1871.59,1559.0,1873.3,1873.3,1869.62,1871.59,1559.0
2024-11-14 14:10:00,1870.0,1871.12,1870.0,1870.18,400.0,1870.0,1871.12,1870.0,1870.18,400.0
2024-11-14 14:15:00,1870.85,1873.15,1870.84,1872.44,740.0,1870.85,1873.15,1870.84,1872.44,740.0
2024-11-14 14:20:00,1872.44,1872.44,1872.44,1872.44,200.0,1872.44,1872.44,1872.44,1872.44,200.0
2024-11-14 14:25:00,1872.44,1873.13,1872.44,1872.5,483.0,1872.44,1873.13,1872.44,1872.5,483.0
2024-11-14 14:30:00,1871.36,1878.0,1871.22,1876.4,3357.0,1871.36,1878.0,1871.22,1876.4,3357.0
2024-11-14 14:35:00,1878.3,1878.71,1877.22,1878.71,1803.0,1878.3,1878.71,1877.22,1878.71,1803.0
2024-11-14 14:40:00,1880.0,1881.27,1878.71,1881.27,1266.0,1880.0,1881.27,1878.71,1881.27,1266.0
2024-11-14 14:45:00,1881.27,1881.77,1879.63,1880.16,1122.0,1881.27,1881.77,1879.63,1880.16,1122.0
2024-11-14 14:50:00,1880.75,1882.4,1880.75,1881.38,1046.0,1880.75,1882.4,1880.75,1881.38,1046.0
2024-11-14 14:55:00,1882.11,1882.11,1881.81,1882.11,500.0,1882.11,1882.11,1881.81,1882.11,500.0
2024-11-14 15:00:00,1882.11,1882.23,1880.75,1881.97,1500.0,1882.11,1882.23,1880.75,1881.97,1500.0
2024-11-14 15:05:00,1881.78,1883.28,1879.32,1879.88,1679.0,1881.78,1883.28,1879.32,1879.88,1679.0
2024-11-14 15:10:00,1880.3,1880.99,1878.49,1880.0,2827.0,1880.3,1880.99,1878.49,1880.0,2827.0
2024-11-14 15:15:00,1880.19,1882.12,1878.96,1879.25,1908.0,1880.19,1882.12,1878.96,1879.25,1908.0
2024-11-14 15:20:00,1879.89,1879.9,1877.15,1879.76,2000.0,1879.89,1879.9,1877.15,1879.76,2000.0
2024-11-14 15:25:00,1877.87,1877.88,1876.24,1876.24,1060.0,1877.87,1877.88,1876.24,1876.24,1060.0
2024-11-14 15:30:00,1877.5,1877.5,1871.27,1871.27,2286.0,1877.5,1877.5,1871.27,1871.27,2286.0
2024-11-14 15:35:00,1871.58,1875.18,1871.58,1874.47,1848.0,1871.58,1875.18,1871.58,1874.47,1848.0
2024-11-14 15:40:00,1873.41,1874.8,1871.04,1871.04,2301.0,1873.41,1874.8,1871.04,1871.04,2301.0
2024-11-14 15:45:00,1871.0,1872.72,1869.94,1871.55,2743.0,1871.0,1872.72,1869.94,1871.55,2743.0
2024-11-14 15:50:00,1872.87,1873.18,1867.94,1870.29,4208.0,1872.87,1873.18,1867.94,1870.29,4208.0
2024-11-14 15:55:00,1871.01,1878.17,1870.89,1876.67,8940.0,1871.01,1878.17,1870.89,1876.67,8940.0
2024-11-15 09:30:00,1875.9,1883.19,1865.0,1877.92,9573.0,1875.9,1883.19,1865.0,1877.92,9573.0
2024-11-15 09:35:00,1883.05,1883.05,1874.01,1879.35,334.0,1883.05,1883.05,1874.01,1879.35,334.0
2024-11-15 09:40:00,1878.62,1883.0,1875.85,1875.86,4160.0,1878.62,1883.0,1875.85,1875.86,4160.0
2024-11-15 09:45:00,1875.14,1879.98,1873.64,1879.98,2425.0,1875.14,1879.98,1873.64,1879.98,2425.0
2024-11-15 09:50:00,1878.87,1885.01,1878.0,1878.56,4055.0,1878.87,1885.01,1878.0,1878.56,4055.0
2024-11-15 09:55:00,1876.01,1880.17,1873.01,1874.23,2717.0,1876.01,1880.17,1873.01,1874.23,2717.0
2024-11-15 10:00:00,1874.12,1875.12,1866.35,1866.35,6175.0,1874.12,1875.12,1866.35,1866.35,6175.0
2024-11-15 10:05:00,1867.26,1868.78,1864.28,1864.29,1691.0,1867.26,1868.78,1864.28,1864.29,1691.0
2024-11-15 10:10:00,1865.54,1869.1,1859.22,1868.74,10130.0,1865.54,1869.1,1859.22,1868.74,10130.0
2024-11-15 10:15:00,1869.1,1869.1,1862.44,1864.77,2263.0,1869.1,1869.1,1862.44,1864.77,2263.0
2024-11-15 10:20:00,1862.0,1862.0,1852.78,1857.2,2569.0,1862.0,1862.0,1852.78,1857.2,2569.0
2024-11-15 10:25:00,1856.65,1859.16,1854.61,1858.73,1796.0,1856.65,1859.16,1854.61,1858.73,1796.0
2024-11-15 10:30:00,1855.01,1856.7,1854.86,1856.27,1111.0,1855.01,1856.7,1854.86,1856.27,1111.0
2024-11-15 10:35:00,1856.42,1857.96,1853.52,1855.67,2716.0,1856.42,1857.96,1853.52,1855.67,2716.0
2024-11-15 10:40:00,1856.24,1857.42,1855.0,1855.8,4884.0,1856.24,1857.42,1855.0,1855.8,4884.0
2024-11-15 10:45:00,1855.8,1858.32,1854.69,1858.19,1969.0,1855.8,1858.32,1854.69,1858.19,1969.0
2024-11-15 10:50:00,1858.0,1859.31,1855.02,1857.79,1790.0,1858.0,1859.31,1855.02,1857.79,1790.0
2024-11-15 10:55:00,1857.79,1859.58,1857.78,1858.3,421.0,1857.79,1859.58,1857.78,1858.3,421.0
2024-11-15 11:00:00,1863.06,1864.84,1861.89,1864.38,2391.0,1863.06,1864.84,1861.89,1864.38,2391.0
2024-11-15 11:05:00,1865.55,1865.55,1865.55,1865.55,104.0,1865.55,1865.55,1865.55,1865.55,104.0
2024-11-15 11:10:00,1860.0,1865.6,1860.0,1865.6,642.0,1860.0,1865.6,1860.0,1865.6,642.0
2024-11-15 11:15:00,1865.6,1867.1,1865.6,1867.1,1389.0,1865.6,1867.1,1865.6,1867.1,1389.0
2024-11-15 11:20:00,1869.18,1869.27,1868.77,1868.77,400.0,1869.18,1869.27,1868.77,1868.77,400.0
2024-11-15 11:25:00,1869.18,1871.3,1868.0,1868.0,5394.0,1869.18,1871.3,1868.0,1868.0,5394.0
2024-11-15 11:30:00,1870.34,1871.97,1868.54,1868.55,2500.0,1870.34,1871.97,1868.54,1868.55,2500.0
2024-11-15 11:35:00,1867.77,1868.81,1866.24,1867.47,5576.0,1867.77,1868.81,1866.24,1867.47,5576.0
2024-11-15 11:40:00,1867.24,1867.75,1867.13,1867.13,546.0,1867.24,1867.75,1867.13,1867.13,546.0
2024-11-15 11:45:00,1867.12,1870.0,1866.91,1868.0,1601.0,1867.12,1870.0,1866.91,1868.0,1601.0
2024-11-15 11:50:00,1866.71,1866.71,1857.02,1857.02,1365.0,1866.71,1866.71,1857.02,1857.02,1365.0
2024-11-15 11:55:00,1856.06,1861.55,1856.01,1861.55,1800.0,1856.06,1861.55,1856.01,1861.55,1800.0
2024-11-15 12:00:00,1862.21,1862.21,1860.4,1860.4,500.0,1862.21,1862.21,1860.4,1860.4,500.0
2024-11-15 12:05:00,1864.35,1864.41,1861.52,1861.52,400.0,1864.35,1864.41,1861.52,1861.52,400.0
2024-11-15 12:10:00,1863.9,1864.6,1862.81,1863.8,1302.0,1863.9,1864.6,1862.81,1863.8,1302.0
2024-11-15 12:15:00,1862.93,1864.82,1861.43,1864.82,300.0,1862.93,1864.82,1861.43,1864.82,300.0
2024-11-15 12:20:00,1864.46,1867.05,1864.26,1867.05,1801.0,1864.46,1867.05,1864.26,1867.05,1801.0
2024-11-15 12:25:00,1865.47,1867.47,1865.47,1866.44,801.0,1865.47,1867.47,1865.47,1866.44,801.0
2024-11-15 12:30:00,1866.84,1866.85,1863.91,1864.01,1000.0,1866.84,1866.85,1863.91,1864.01,1000.0
2024-11-15 12:35:00,1866.12,1870.0,1864.07,1865.74,3610.0,1866.12,1870.0,1864.07,1865.74,3610.0
2024-11-15 12:40:00,1869.22,1871.01,1867.9,1870.0,4677.0,1869.22,1871.01,1867.9,1870.0,4677.0
2024-11-15 12:45:00,1870.0,1870.0,1870.0,1870.0,178.0,1870.0,1870.0,1870.0,1870.0,178.0
2024-11-15 12:50:00,1869.03,1869.03,1864.16,1864.55,1915.0,1869.03,1869.03,1864.16,1864.55,1915.0
2024-11-15 12:55:00,1863.2,1866.61,1863.2,1865.22,1391.0,1863.2,1866.61,1863.2,1865.22,1391.0
2024-11-15 13:00:00,1864.0,1865.0,1863.82,1865.0,800.0,1864.0,1865.0,1863.82,1865.0,800.0
2024-11-15 13:05:00,1864.59,1866.76,1864.3,1866.76,901.0,1864.59,1866.76,1864.3,1866.76,901.0
2024-11-15 13:10:00,1866.57,1866.57,1865.0,1865.0,740.0,1866.57,1866.57,1865.0,1865.0,740.0
2024-11-15 13:15:00,1865.08,1865.08,1865.0,1865.0,200.0,1865.08,1865.08,1865.0,1865.0,200.0
2024-11-15 13:20:00,1865.13,1867.27,1865.13,1867.27,300.0,1865.13,1867.27,1865.13,1867.27,300.0
2024-11-15 13:25:00,1867.48,1869.22,1867.27,1867.71,1423.0,1867.48,1869.22,1867.27,1867.71,1423.0
2024-11-15 13:30:00,1867.21,1867.21,1863.8,1864.5,4145.0,1867.21,1867.21,1863.8,1864.5,4145.0
2024-11-15 13:35:00,1865.53,1865.7,1865.53,1865.7,766.0,1865.53,1865.7,1865.53,1865.7,766.0
2024-11-15 13:40:00,1866.0,1866.0,1863.86,1864.79,4429.0,1866.0,1866.0,1863.86,1864.79,4429.0
2024-11-15 13:45:00,1864.0,1865.39,1862.79,1864.2,3509.0,1864.0,1865.39,1862.79,1864.2,3509.0
2024-11-15 13:50:00,1863.78,1864.38,1860.0,1863.36,4387.0,1863.78,1864.38,1860.0,1863.36,4387.0
2024-11-15 13:55:00,1861.94,1866.71,1861.94,1866.71,1952.0,1861.94,1866.71,1861.94,1866.71,1952.0
2024-11-15 14:00:00,1868.1,1869.25,1868.1,1869.25,200.0,1868.1,1869.25,1868.1,1869.25,200.0
2024-11-15 14:05:00,1868.68,1869.51,1868.08,1868.08,2884.0,1868.68,1869.51,1868.08,1868.08,2884.0
2024-11-15 14:10:00,1867.54,1867.54,1865.42,1865.42,241.0,1867.54,1867.54,1865.42,1865.42,241.0
2024-11-15 14:15:00,1868.02,1868.02,1868.02,1868.02,100.0,1868.02,1868.02,1868.02,1868.02,100.0
2024-11-15 14:20:00,1868.02,1868.02,1865.15,1865.15,2263.0,1868.02,1868.02,1865.15,1865.15,2263.0
2024-11-15 14:25:00,1866.78,1867.56,1866.21,1866.62,2010.0,1866.78,1867.56,1866.21,1866.62,2010.0
2024-11-15 14:30:00,1867.39,1867.61,1867.15,1867.2,781.0,1867.39,1867.61,1867.15,1867.2,781.0
2024-11-15 14:35:00,1868.72,1868.72,1866.43,1866.44,1030.0,1868.72,1868.72,1866.43,1866.44,1030.0
2024-11-15 14:40:00,1868.72,1868.72,1868.72,1868.72,200.0,1868.72,1868.72,1868.72,1868.72,200.0
2024-11-15 14:45:00,1867.4,1870.53,1867.02,1870.53,2464.0,1867.4,1870.53,1867.02,1870.53,2464.0
2024-11-15 14:50:00,1871.96,1872.03,1870.18,1871.9,4516.0,1871.96,1872.03,1870.18,1871.9,4516.0
2024-11-15 14:55:00,1871.57,1871.57,1871.38,1871.38,400.0,1871.57,1871.57,1871.38,1871.38,400.0
2024-11-15 15:00:00,1872.0,1875.14,1872.0,1875.0,3789.0,1872.0,1875.14,1872.0,1875.0,3789.0
2024-11-15 15:05:00,1875.01,1875.01,1873.82,1875.0,1113.0,1875.01,1875.01,1873.82,1875.0,1113.0
2024-11-15 15:10:00,1870.56,1870.56,1870.51,1870.51,331.0,1870.56,1870.56,1870.51,1870.51,331.0
2024-11-15 15:15:00,1870.98,1873.0,1870.97,1873.0,1559.0,1870.98,1873.0,1870.97,1873.0,1559.0
2024-11-15 15:20:00,1874.42,1876.29,1873.96,1874.04,957.0,1874.42,1876.29,1873.96,1874.04,957.0
2024-11-15 15:25:00,1874.79,1876.49,1873.29,1876.48,3800.0,1874.79,1876.49,1873.29,1876.48,3800.0
2024-11-15 15:30:00,1876.33,1876.54,1876.32,1876.54,1142.0,1876.33,1876.54,1876.32,1876.54,1142.0
2024-11-15 15:35:00,1877.86,1877.86,1876.2,1877.34,2536.0,1877.86,1877.86,1876.2,1877.34,2536.0
2024-11-15 15:40:00,1877.47,1877.47,1875.0,1875.0,1775.0,1877.47,1877.47,1875.0,1875.0,1775.0
2024-11-15 15:45:00,1876.42,1877.51,1875.24,1876.27,2491.0,1876.42,1877.51,1875.24,1876.27,2491.0
2024-11-15 15:50:00,1876.76,1879.8,1875.24,1875.24,7331.0,1876.76,1879.8,1875.24,1875.24,7331.0
2024-11-15 15:55:00,1875.23,1881.72,1873.86,1880.81,12867.0,1875.23,1881.72,1873.86,1880.81,12867.0
2024-11-18 09:30:00,1880.0,1889.3,1863.21,1863.21,7260.0,1880.0,1889.3,1863.21,1863.21,7260.0
2024-11-18 09:35:00,1863.21,1873.61,1863.21,1870.09,1869.0,1863.21,1873.61,1863.21,1870.09,1869.0
2024-11-18 09:40:00,1871.52,1875.0,1865.49,1867.18,3896.0,1871.52,1875.0,1865.49,1867.18,3896.0
2024-11-18 09:45:00,1866.6,1870.6,1866.59,1868.48,905.0,1866.6,1870.6,1866.59,1868.48,905.0
2024-11-18 09:50:00,1872.91,1873.0,1858.32,1862.72,4175.0,1872.91,1873.0,1858.32,1862.72,4175.0
2024-11-18 09:55:00,1862.72,1870.18,1862.72,1869.48,600.0,1862.72,1870.18,1862.72,1869.48,600.0
2024-11-18 10:00:00,1866.2,1874.99,1861.69,1871.13,3939.0,1866.2,1874.99,1861.69,1871.13,3939.0
2024-11-18 10:05:00,1871.44,1882.45,1871.43,1881.16,2456.0,1871.44,1882.45,1871.43,1881.16,2456.0
2024-11-18 10:10:00,1879.89,1885.18,1877.25,1877.62,12722.0,1879.89,1885.18,1877.25,1877.62,12722.0
2024-11-18 10:15:00,1874.6,1878.02,1874.38,1877.86,1434.0,1874.6,1878.02,1874.38,1877.86,1434.0
2024-11-18 10:20:00,1878.57,1881.5,1878.57,1881.39,1250.0,1878.57,1881.5,1878.57,1881.39,1250.0
2024-11-18 10:25:00,1881.84,1885.77,1881.0,1885.77,1995.0,1881.84,1885.77,1881.0,1885.77,1995.0
2024-11-18 10:30:00,1889.6,1889.6,1885.35,1889.54,961.0,1889.6,1889.6,1885.35,1889.54,961.0
2024-11-18 10:35:00,1891.0,1892.77,1888.65,1889.64,1091.0,1891.0,1892.77,1888.65,1889.64,1091.0
2024-11-18 10:40:00,1893.65,1893.65,1891.75,1892.38,800.0,1893.65,1893.65,1891.75,1892.38,800.0
2024-11-18 10:45:00,1890.0,1890.0,1890.0,1890.0,169.0,1890.0,1890.0,1890.0,1890.0,169.0
2024-11-18 10:50:00,1895.28,1895.28,1891.36,1891.36,715.0,1895.28,1895.28,1891.36,1891.36,715.0
2024-11-18 10:55:00,1897.13,1897.36,1893.3,1897.36,793.0,1897.13,1897.36,1893.3,1897.36,793.0
2024-11-18 11:00:00,1897.36,1899.05,1896.92,1896.92,1436.0,1897.36,1899.05,1896.92,1896.92,1436.0
2024-11-18 11:05:00,1900.0,1907.49,1899.69,1902.82,5469.0,1900.0,1907.49,1899.69,1902.82,5469.0
2024-11-18 11:10:00,1899.84,1910.0,1899.84,1909.13,2953.0,1899.84,1910.0,1899.84,1909.13,2953.0
2024-11-18 11:15:00,1907.09,1912.04,1907.09,1912.04,1719.0,1907.09,1912.04,1907.09,1912.04,1719.0
2024-11-18 11:20:00,1909.59,1914.87,1909.58,1911.31,1293.0,1909.59,1914.87,1909.58,1911.31,1293.0
2024-11-18 11:25:00,1906.76,1910.81,1906.48,1908.57,1400.0,1906.76,1910.81,1906.48,1908.57,1400.0
2024-11-18 11:30:00,1907.88,1908.14,1906.73,1908.14,1051.0,1907.88,1908.14,1906.73,1908.14,1051.0
2024-11-18 11:35:00,1911.44,1911.81,1909.26,1909.26,300.0,1911.44,1911.81,1909.26,1909.26,300.0
2024-11-18 11:40:00,1912.76,1916.0,1912.76,1916.0,1746.0,1912.76,1916.0,1912.76,1916.0,1746.0
2024-11-18 11:45:00,1916.22,1916.22,1915.01,1915.02,200.0,1916.22,1916.22,1915.01,1915.02,200.0
2024-11-18 11:50:00,1911.94,1914.5,1911.94,1914.5,935.0,1911.94,1914.5,1911.94,1914.5,935.0
2024-11-18 11:55:00,1912.76,1918.49,1912.75,1917.55,978.0,1912.76,1918.49,1912.75,1917.55,978.0
2024-11-18 12:00:00,1916.79,1918.38,1911.76,1917.0,1306.0,1916.79,1918.38,1911.76,1917.0,1306.0
2024-11-18 12:05:00,1916.94,1917.88,1915.57,1916.91,1525.0,1916.94,1917.88,1915.57,1916.91,1525.0
2024-11-18 12:10:00,1916.77,1917.25,1914.05,1914.14,3229.0,1916.77,1917.25,1914.05,1914.14,3229.0
2024-11-18 12:15:00,1911.26,1911.26,1906.6,1906.77,1145.0,1911.26,1911.26,1906.6,1906.77,1145.0
2024-11-18 12:20:00,1905.55,1908.01,1905.48,1907.61,701.0,1905.55,1908.01,1905.48,1907.61,701.0
2024-11-18 12:25:00,1908.91,1909.72,1908.91,1909.07,600.0,1908.91,1909.72,1908.91,1909.07,600.0
2024-11-18 12:30:00,1909.0,1914.0,1906.23,1914.0,4472.0,1909.0,1914.0,1906.23,1914.0,4472.0
2024-11-18 12:35:00,1911.08,1911.08,1911.08,1911.08,148.0,1911.08,1911.08,1911.08,1911.08,148.0
2024-11-18 12:40:00,1911.08,1911.08,1911.08,1911.08,0.0,1911.08,1911.08,1911.08,1911.08,0.0
2024-11-18 12:45:00,1909.04,1912.87,1909.04,1912.87,1204.0,1909.04,1912.87,1909.04,1912.87,1204.0
2024-11-18 12:50:00,1912.87,1912.87,1912.87,1912.87,0.0,1912.87,1912.87,1912.87,1912.87,0.0
2024-11-18 12:55:00,1910.63,1910.63,1910.39,1910.39,532.0,1910.63,1910.63,1910.39,1910.39,532.0
2024-11-18 13:00:00,1908.79,1911.77,1908.79,1910.35,1116.0,1908.79,1911.77,1908.79,1910.35,1116.0
2024-11-18 13:05:00,1908.79,1909.4,1907.89,1908.38,1100.0,1908.79,1909.4,1907.89,1908.38,1100.0
2024-11-18 13:10:00,1906.0,1908.03,1904.28,1904.28,2332.0,1906.0,1908.03,1904.28,1904.28,2332.0
2024-11-18 13:15:00,1903.59,1909.22,1903.58,1908.07,1600.0,1903.59,1909.22,1903.58,1908.07,1600.0
2024-11-18 13:20:00,1910.26,1910.26,1910.25,1910.26,335.0,1910.26,1910.26,1910.25,1910.26,335.0
2024-11-18 13:25:00,1907.78,1907.78,1907.78,1907.78,100.0,1907.78,1907.78,1907.78,1907.78,100.0
2024-11-18 13:30:00,1911.42,1911.42,1911.42,1911.42,100.0,1911.42,1911.42,1911.42,1911.42,100.0
2024-11-18 13:35:00,1910.49,1914.37,1910.49,1912.88,400.0,1910.49,1914.37,1910.49,1912.88,400.0
2024-11-18 13:40:00,1909.23,1909.76,1909.23,1909.76,200.0,1909.23,1909.76,1909.23,1909.76,200.0
2024-11-18 13:45:00,1909.84,1909.84,1908.6,1908.6,200.0,1909.84,1909.84,1908.6,1908.6,200.0
2024-11-18 13:50:00,1909.63,1910.25,1909.58,1909.6,500.0,1909.63,1910.25,1909.58,1909.6,500.0
2024-11-18 13:55:00,1913.25,1913.25,1911.06,1911.07,200.0,1913.25,1913.25,1911.06,1911.07,200.0
2024-11-18 14:00:00,1913.24,1913.4,1913.24,1913.39,218.0,1913.24,1913.4,1913.24,1913.39,218.0
2024-11-18 14:05:00,1911.8,1911.94,1911.79,1911.94,457.0,1911.8,1911.94,1911.79,1911.94,457.0
2024-11-18 14:10:00,1909.61,1910.0,1909.1,1910.0,1001.0,1909.61,1910.0,1909.1,1910.0,1001.0
2024-11-18 14:15:00,1909.41,1910.75,1908.9,1910.75,400.0,1909.41,1910.75,1908.9,1910.75,400.0
2024-11-18 14:20:00,1908.71,1909.82,1908.71,1909.82,605.0,1908.71,1909.82,1908.71,1909.82,605.0
2024-11-18 14:25:00,1909.82,1909.82,1909.82,1909.82,0.0,1909.82,1909.82,1909.82,1909.82,0.0
2024-11-18 14:30:00,1909.48,1911.76,1909.08,1909.48,622.0,1909.48,1911.76,1909.08,1909.48,622.0
2024-11-18 14:35:00,1911.76,1915.0,1909.48,1910.0,4464.0,1911.76,1915.0,1909.48,1910.0,4464.0
2024-11-18 14:40:00,1909.63,1909.63,1909.45,1909.46,400.0,1909.63,1909.63,1909.45,1909.46,400.0
2024-11-18 14:45:00,1909.0,1911.04,1908.8,1911.04,820.0,1909.0,1911.04,1908.8,1911.04,820.0
2024-11-18 14:50:00,1913.02,1913.02,1913.0,1913.0,200.0,1913.02,1913.02,1913.0,1913.0,200.0
2024-11-18 14:55:00,1911.0,1911.0,1911.0,1911.0,100.0,1911.0,1911.0,1911.0,1911.0,100.0
2024-11-18 15:00:00,1909.24,1910.58,1909.24,1910.58,620.0,1909.24,1910.58,1909.24,1910.58,620.0
2024-11-18 15:05:00,1910.58,1910.58,1910.58,1910.58,0.0,1910.58,1910.58,1910.58,1910.58,0.0
2024-11-18 15:10:00,1911.78,1911.78,1909.01,1911.37,4730.0,1911.78,1911.78,1909.01,1911.37,4730.0
2024-11-18 15:15:00,1910.62,1913.18,1909.93,1911.51,861.0,1910.62,1913.18,1909.93,1911.51,861.0
2024-11-18 15:20:00,1910.74,1911.97,1910.67,1911.97,524.0,1910.74,1911.97,1910.67,1911.97,524.0
2024-11-18 15:25:00,1910.67,1913.35,1910.67,1912.28,1449.0,1910.67,1913.35,1910.67,1912.28,1449.0
2024-11-18 15:30:00,1911.5,1911.76,1910.16,1911.76,807.0,1911.5,1911.76,1910.16,1911.76,807.0
2024-11-18 15:35:00,1911.72,1915.06,1911.49,1914.82,2135.0,1911.72,1915.06,1911.49,1914.82,2135.0
2024-11-18 15:40:00,1913.74,1917.24,1913.74,1917.24,1312.0,1913.74,1917.24,1913.74,1917.24,1312.0
2024-11-18 15:45:00,1915.8,1915.8,1913.59,1915.41,2849.0,1915.8,1915.8,1913.59,1915.41,2849.0
2024-11-18 15:50:00,1916.56,1918.0,1914.06,1918.0,1901.0,1916.56,1918.0,1914.06,1918.0,1901.0
2024-11-18 15:55:00,1918.68,1918.87,1915.12,1916.6,3260.0,1918.68,1918.87,1915.12,1916.6,3260.0
2024-11-19 09:30:00,1892.06,1904.76,1880.0,1904.76,5226.0,1892.06,1904.76,1880.0,1904.76,5226.0
2024-11-19 09:35:00,1905.18,1905.18,1895.95,1895.96,6388.0,1905.18,1905.18,1895.95,1895.96,6388.0
2024-11-19 09:40:00,1895.0,1896.5,1894.0,1894.13,1900.0,1895.0,1896.5,1894.0,1894.13,1900.0
2024-11-19 09:45:00,1892.87,1895.64,1892.87,1895.63,600.0,1892.87,1895.64,1892.87,1895.63,600.0
2024-11-19 09:50:00,1896.5,1900.99,1895.95,1897.83,1892.0,1896.5,1900.99,1895.95,1897.83,1892.0
2024-11-19 09:55:00,1897.83,1897.83,1897.83,1897.83,0.0,1897.83,1897.83,1897.83,1897.83,0.0
2024-11-19 10:00:00,1900.73,1900.73,1898.21,1898.32,705.0,1900.73,1900.73,1898.21,1898.32,705.0
2024-11-19 10:05:00,1898.41,1901.69,1898.4,1901.69,351.0,1898.41,1901.69,1898.4,1901.69,351.0
2024-11-19 10:10:00,1901.69,1905.65,1901.69,1905.4,1479.0,1901.69,1905.65,1901.69,1905.4,1479.0
2024-11-19 10:15:00,1907.0,1907.0,1906.99,1907.0,380.0,1907.0,1907.0,1906.99,1907.0,380.0
2024-11-19 10:20:00,1900.88,1900.88,1899.46,1899.47,900.0,1900.88,1900.88,1899.46,1899.47,900.0
2024-11-19 10:25:00,1900.0,1900.0,1898.06,1898.07,200.0,1900.0,1900.0,1898.06,1898.07,200.0
2024-11-19 10:30:00,1898.33,1898.33,1898.33,1898.33,200.0,1898.33,1898.33,1898.33,1898.33,200.0
2024-11-19 10:35:00,1900.91,1901.92,1898.16,1898.16,2765.0,1900.91,1901.92,1898.16,1898.16,2765.0
2024-11-19 10:40:00,1900.0,1900.38,1900.0,1900.38,200.0,1900.0,1900.38,1900.0,1900.38,200.0
2024-11-19 10:45:00,1900.9,1900.9,1900.9,1900.9,100.0,1900.9,1900.9,1900.9,1900.9,100.0
2024-11-19 10:50:00,1899.31,1903.25,1899.31,1901.77,1650.0,1899.31,1903.25,1899.31,1901.77,1650.0
2024-11-19 10:55:00,1901.0,1901.0,1900.45,1900.46,200.0,1901.0,1901.0,1900.45,1900.46,200.0
2024-11-19 11:00:00,1900.54,1900.54,1900.53,1900.54,100.0,1900.54,1900.54,1900.53,1900.54,100.0
2024-11-19 11:05:00,1902.54,1903.53,1902.54,1903.53,400.0,1902.54,1903.53,1902.54,1903.53,400.0
2024-11-19 11:10:00,1903.76,1907.55,1903.76,1907.54,1458.0,1903.76,1907.55,1903.76,1907.54,1458.0
2024-11-19 11:15:00,1906.48,1906.48,1905.58,1905.78,300.0,1906.48,1906.48,1905.58,1905.78,300.0
2024-11-19 11:20:00,1906.53,1907.15,1903.63,1904.13,623.0,1906.53,1907.15,1903.63,1904.13,623.0
2024-11-19 11:25:00,1906.14,1906.14,1906.14,1906.14,300.0,1906.14,1906.14,1906.14,1906.14,300.0
2024-11-19 11:30:00,1906.02,1906.02,1906.01,1906.02,100.0,1906.02,1906.02,1906.01,1906.02,100.0
2024-11-19 11:35:00,1904.01,1904.02,1903.0,1903.0,400.0,1904.01,1904.02,1903.0,1903.0,400.0
2024-11-19 11:40:00,1899.55,1899.55,1898.97,1899.03,500.0,1899.55,1899.55,1898.97,1899.03,500.0
2024-11-19 11:45:00,1902.37,1905.0,1902.37,1902.64,361.0,1902.37,1905.0,1902.37,1902.64,361.0
2024-11-19 11:50:00,1901.21,1905.23,1897.59,1897.59,3199.0,1901.21,1905.23,1897.59,1897.59,3199.0
2024-11-19 11:55:00,1900.18,1900.18,1899.01,1899.01,224.0,1900.18,1900.18,1899.01,1899.01,224.0
2024-11-19 12:00:00,1899.93,1899.94,1899.38,1899.38,700.0,1899.93,1899.94,1899.38,1899.38,700.0
2024-11-19 12:05:00,1899.38,1903.27,1899.38,1903.27,500.0,1899.38,1903.27,1899.38,1903.27,500.0
2024-11-19 12:10:00,1903.27,1903.27,1903.27,1903.27,0.0,1903.27,1903.27,1903.27,1903.27,0.0
2024-11-19 12:15:00,1903.39,1904.0,1903.39,1904.0,200.0,1903.39,1904.0,1903.39,1904.0,200.0
2024-11-19 12:20:00,1903.35,1903.35,1903.34,1903.35,100.0,1903.35,1903.35,1903.34,1903.35,100.0
2024-11-19 12:25:00,1903.35,1904.0,1901.06,1903.39,1917.0,1903.35,1904.0,1901.06,1903.39,1917.0
2024-11-19 12:30:00,1903.39,1905.25,1903.39,1905.25,350.0,1903.39,1905.25,1903.39,1905.25,350.0
2024-11-19 12:35:00,1905.25,1905.25,1902.01,1902.02,2844.0,1905.25,1905.25,1902.01,1902.02,2844.0
2024-11-19 12:40:00,1900.11,1900.11,1900.11,1900.11,100.0,1900.11,1900.11,1900.11,1900.11,100.0
2024-11-19 12:45:00,1902.53,1902.53,1902.52,1902.53,100.0,1902.53,1902.53,1902.52,1902.53,100.0
2024-11-19 12:50:00,1902.53,1902.53,1902.53,1902.53,0.0,1902.53,1902.53,1902.53,1902.53,0.0
2024-11-19 12:55:00,1898.33,1900.0,1898.33,1900.0,700.0,1898.33,1900.0,1898.33,1900.0,700.0
2024-11-19 13:00:00,1900.0,1900.82,1898.33,1900.0,1099.0,1900.0,1900.82,1898.33,1900.0,1099.0
2024-11-19 13:05:00,1900.74,1902.33,1900.69,1901.53,600.0,1900.74,1902.33,1900.69,1901.53,600.0
2024-11-19 13:10:00,1898.38,1901.39,1898.38,1901.39,512.0,1898.38,1901.39,1898.38,1901.39,512.0
2024-11-19 13:15:00,1901.39,1901.39,1901.39,1901.39,0.0,1901.39,1901.39,1901.39,1901.39,0.0
2024-11-19 13:20:00,1901.53,1901.53,1901.52,1901.53,100.0,1901.53,1901.53,1901.52,1901.53,100.0
2024-11-19 13:25:00,1899.13,1901.3,1899.13,1901.3,300.0,1899.13,1901.3,1899.13,1901.3,300.0
2024-11-19 13:30:00,1901.3,1901.3,1901.3,1901.3,100.0,1901.3,1901.3,1901.3,1901.3,100.0
2024-11-19 13:35:00,1900.26,1900.26,1900.26,1900.26,100.0,1900.26,1900.26,1900.26,1900.26,100.0
2024-11-19 13:40:00,1900.26,1900.26,1900.26,1900.26,0.0,1900.26,1900.26,1900.26,1900.26,0.0
2024-11-19 13:45:00,1901.11,1901.47,1901.11,1901.25,325.0,1901.11,1901.47,1901.11,1901.25,325.0
2024-11-19 13:50:00,1900.21,1900.21,1900.0,1900.0,826.0,1900.21,1900.21,1900.0,1900.0,826.0
2024-11-19 13:55:00,1900.0,1900.0,1900.0,1900.0,0.0,1900.0,1900.0,1900.0,1900.0,0.0
2024-11-19 14:00:00,1900.39,1900.4,1900.39,1900.39,670.0,1900.39,1900.4,1900.39,1900.39,670.0
2024-11-19 14:05:00,1900.0,1900.34,1898.46,1900.34,400.0,1900.0,1900.34,1898.46,1900.34,400.0
2024-11-19 14:10:00,1900.45,1902.59,1900.45,1900.88,1000.0,1900.45,1902.59,1900.45,1900.88,1000.0
2024-11-19 14:15:00,1900.93,1900.93,1898.78,1900.0,400.0,1900.93,1900.93,1898.78,1900.0,400.0
2024-11-19 14:20:00,1900.0,1900.0,1900.0,1900.0,100.0,1900.0,1900.0,1900.0,1900.0,100.0
2024-11-19 14:25:00,1900.0,1900.42,1893.86,1893.86,3752.0,1900.0,1900.42,1893.86,1893.86,3752.0
2024-11-19 14:30:00,1896.0,1896.22,1895.18,1895.18,2406.0,1896.0,1896.22,1895.18,1895.18,2406.0
2024-11-19 14:35:00,1895.18,1895.18,1895.18,1895.18,200.0,1895.18,1895.18,1895.18,1895.18,200.0
2024-11-19 14:40:00,1896.61,1896.61,1895.3,1895.31,200.0,1896.61,1896.61,1895.3,1895.31,200.0
2024-11-19 14:45:00,1895.31,1900.02,1895.3,1900.02,2410.0,1895.31,1900.02,1895.3,1900.02,2410.0
2024-11-19 14:50:00,1899.64,1901.81,1898.21,1900.84,2070.0,1899.64,1901.81,1898.21,1900.84,2070.0
2024-11-19 14:55:00,1902.0,1902.73,1900.67,1900.67,2548.0,1902.0,1902.73,1900.67,1900.67,2548.0
2024-11-19 15:00:00,1903.24,1903.25,1899.18,1899.18,400.0,1903.24,1903.25,1899.18,1899.18,400.0
2024-11-19 15:05:00,1900.94,1903.29,1900.94,1902.83,1507.0,1900.94,1903.29,1900.94,1902.83,1507.0
2024-11-19 15:10:00,1903.4,1905.29,1902.09,1902.09,400.0,1903.4,1905.29,1902.09,1902.09,400.0
2024-11-19 15:15:00,1902.34,1902.34,1902.34,1902.34,100.0,1902.34,1902.34,1902.34,1902.34,100.0
2024-11-19 15:20:00,1902.01,1902.01,1900.8,1900.8,700.0,1902.01,1902.01,1900.8,1900.8,700.0
2024-11-19 15:25:00,1900.71,1901.3,1899.43,1901.3,498.0,1900.71,1901.3,1899.43,1901.3,498.0
2024-11-19 15:30:00,1901.3,1902.27,1900.1,1902.26,1148.0,1901.3,1902.27,1900.1,1902.26,1148.0
2024-11-19 15:35:00,1901.3,1905.74,1901.3,1905.0,4029.0,1901.3,1905.74,1901.3,1905.0,4029.0
2024-11-19 15:40:00,1906.18,1910.66,1904.36,1910.66,4404.0,1906.18,1910.66,1904.36,1910.66,4404.0
2024-11-19 15:45:00,1908.34,1912.95,1908.34,1912.95,3637.0,1908.34,1912.95,1908.34,1912.95,3637.0
2024-11-19 15:50:00,1912.95,1920.4,1912.94,1917.73,22061.0,1912.95,1920.4,1912.94,1917.73,22061.0
2024-11-19 15:55:00,1914.0,1921.41,1914.0,1918.48,17075.0,1914.0,1921.41,1914.0,1918.48,17075.0
2024-11-20 09:30:00,1923.52,1923.52,1913.29,1915.5,4163.0,1923.52,1923.52,1913.29,1915.5,4163.0
2024-11-20 09:35:00,1923.99,1928.97,1920.0,1921.02,681.0,1923.99,1928.97,1920.0,1921.02,681.0
2024-11-20 09:40:00,1925.0,1930.0,1918.07,1918.07,35554.0,1925.0,1930.0,1918.07,1918.07,35554.0
2024-11-20 09:45:00,1920.32,1920.32,1916.48,1919.24,975.0,1920.32,1920.32,1916.48,1919.24,975.0
2024-11-20 09:50:00,1918.17,1921.66,1914.32,1921.66,5383.0,1918.17,1921.66,1914.32,1921.66,5383.0
2024-11-20 09:55:00,1921.99,1922.2,1918.42,1920.0,1606.0,1921.99,1922.2,1918.42,1920.0,1606.0
2024-11-20 10:00:00,1916.67,1917.0,1915.0,1915.67,2428.0,1916.67,1917.0,1915.0,1915.67,2428.0
2024-11-20 10:05:00,1913.34,1914.07,1912.23,1912.92,1000.0,1913.34,1914.07,1912.23,1912.92,1000.0
2024-11-20 10:10:00,1908.21,1911.53,1905.74,1910.47,6175.0,1908.21,1911.53,1905.74,1910.47,6175.0
2024-11-20 10:15:00,1911.47,1912.31,1908.68,1908.68,500.0,1911.47,1912.31,1908.68,1908.68,500.0
2024-11-20 10:20:00,1908.54,1913.02,1908.54,1911.41,887.0,1908.54,1913.02,1908.54,1911.41,887.0
2024-11-20 10:25:00,1916.17,1922.92,1916.17,1918.01,3275.0,1916.17,1922.92,1916.17,1918.01,3275.0
2024-11-20 10:30:00,1918.18,1925.0,1918.17,1921.16,4880.0,1918.18,1925.0,1918.17,1921.16,4880.0
2024-11-20 10:35:00,1920.0,1920.0,1919.66,1920.0,775.0,1920.0,1920.0,1919.66,1920.0,775.0
2024-11-20 10:40:00,1920.95,1920.95,1920.94,1920.95,112.0,1920.95,1920.95,1920.94,1920.95,112.0
2024-11-20 10:45:00,1920.78,1934.26,1920.78,1933.27,30557.0,1920.78,1934.26,1920.78,1933.27,30557.0
2024-11-20 10:50:00,1933.0,1938.52,1930.24,1930.24,2697.0,1933.0,1938.52,1930.24,1930.24,2697.0
2024-11-20 10:55:00,1933.43,1945.94,1933.43,1945.94,4162.0,1933.43,1945.94,1933.43,1945.94,4162.0
2024-11-20 11:00:00,1940.88,1941.21,1938.17,1941.21,2085.0,1940.88,1941.21,1938.17,1941.21,2085.0
2024-11-20 11:05:00,1942.87,1942.87,1937.9,1938.02,1091.0,1942.87,1942.87,1937.9,1938.02,1091.0
2024-11-20 11:10:00,1938.02,1938.02,1938.02,1938.02,0.0,1938.02,1938.02,1938.02,1938.02,0.0
2024-11-20 11:15:00,1935.27,1935.27,1928.58,1928.58,618.0,1935.27,1935.27,1928.58,1928.58,618.0
2024-11-20 11:20:00,1931.23,1932.56,1928.2,1930.1,1630.0,1931.23,1932.56,1928.2,1930.1,1630.0
2024-11-20 11:25:00,1930.76,1930.76,1928.8,1928.8,779.0,1930.76,1930.76,1928.8,1928.8,779.0
2024-11-20 11:30:00,1930.12,1930.29,1928.9,1930.29,1052.0,1930.12,1930.29,1928.9,1930.29,1052.0
2024-11-20 11:35:00,1926.86,1928.74,1926.86,1928.74,300.0,1926.86,1928.74,1926.86,1928.74,300.0
2024-11-20 11:40:00,1928.74,1928.74,1928.74,1928.74,0.0,1928.74,1928.74,1928.74,1928.74,0.0
2024-11-20 11:45:00,1926.01,1926.82,1922.81,1922.81,1062.0,1926.01,1926.82,1922.81,1922.81,1062.0
2024-11-20 11:50:00,1925.19,1926.83,1923.91,1925.67,1510.0,1925.19,1926.83,1923.91,1925.67,1510.0
2024-11-20 11:55:00,1923.47,1926.0,1923.03,1926.0,1220.0,1923.47,1926.0,1923.03,1926.0,1220.0
2024-11-20 12:00:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-11-20 12:05:00,1924.99,1924.99,1920.21,1920.22,610.0,1924.99,1924.99,1920.21,1920.22,610.0
2024-11-20 12:10:00,1926.42,1926.43,1926.42,1926.42,102.0,1926.42,1926.43,1926.42,1926.42,102.0
2024-11-20 12:15:00,1922.01,1922.01,1922.01,1922.01,100.0,1922.01,1922.01,1922.01,1922.01,100.0
2024-11-20 12:20:00,1920.97,1920.97,1920.0,1920.58,1510.0,1920.97,1920.97,1920.0,1920.58,1510.0
2024-11-20 12:25:00,1917.09,1919.4,1915.97,1917.91,11800.0,1917.09,1919.4,1915.97,1917.91,11800.0
2024-11-20 12:30:00,1915.39,1915.39,1908.81,1908.81,2360.0,1915.39,1915.39,1908.81,1908.81,2360.0
2024-11-20 12:35:00,1910.74,1914.97,1909.9,1914.97,949.0,1910.74,1914.97,1909.9,1914.97,949.0
2024-11-20 12:40:00,1913.63,1915.5,1913.63,1915.5,300.0,1913.63,1915.5,1913.63,1915.5,300.0
2024-11-20 12:45:00,1915.89,1915.89,1914.17,1915.13,315.0,1915.89,1915.89,1914.17,1915.13,315.0
2024-11-20 12:50:00,1914.97,1917.72,1914.96,1915.24,1041.0,1914.97,1917.72,1914.96,1915.24,1041.0
2024-11-20 12:55:00,1915.24,1915.24,1915.24,1915.24,0.0,1915.24,1915.24,1915.24,1915.24,0.0
2024-11-20 13:00:00,1917.98,1919.17,1917.98,1918.75,610.0,1917.98,1919.17,1917.98,1918.75,610.0
2024-11-20 13:05:00,1918.42,1918.42,1918.42,1918.42,100.0,1918.42,1918.42,1918.42,1918.42,100.0
2024-11-20 13:10:00,1919.22,1919.22,1919.22,1919.22,100.0,1919.22,1919.22,1919.22,1919.22,100.0
2024-11-20 13:15:00,1918.74,1918.74,1918.73,1918.74,342.0,1918.74,1918.74,1918.73,1918.74,342.0
2024-11-20 13:20:00,1918.74,1918.74,1918.74,1918.74,0.0,1918.74,1918.74,1918.74,1918.74,0.0
2024-11-20 13:25:00,1922.94,1922.97,1922.94,1922.97,300.0,1922.94,1922.97,1922.94,1922.97,300.0
2024-11-20 13:30:00,1919.51,1919.51,1914.0,1914.0,570.0,1919.51,1919.51,1914.0,1914.0,570.0
2024-11-20 13:35:00,1914.0,1914.0,1914.0,1914.0,0.0,1914.0,1914.0,1914.0,1914.0,0.0
2024-11-20 13:40:00,1915.0,1915.0,1911.62,1915.0,887.0,1915.0,1915.0,1911.62,1915.0,887.0
2024-11-20 13:45:00,1910.76,1915.18,1910.75,1912.99,1464.0,1910.76,1915.18,1910.75,1912.99,1464.0
2024-11-20 13:50:00,1913.04,1913.33,1908.4,1908.4,2998.0,1913.04,1913.33,1908.4,1908.4,2998.0
2024-11-20 13:55:00,1911.22,1914.56,1910.18,1911.78,1136.0,1911.22,1914.56,1910.18,1911.78,1136.0
2024-11-20 14:00:00,1911.9,1914.56,1909.5,1909.5,411.0,1911.9,1914.56,1909.5,1909.5,411.0
2024-11-20 14:05:00,1907.71,1908.8,1907.39,1908.04,3113.0,1907.71,1908.8,1907.39,1908.04,3113.0
2024-11-20 14:10:00,1907.73,1914.14,1907.21,1914.13,3128.0,1907.73,1914.14,1907.21,1914.13,3128.0
2024-11-20 14:15:00,1912.97,1914.56,1911.99,1912.0,683.0,1912.97,1914.56,1911.99,1912.0,683.0
2024-11-20 14:20:00,1915.72,1915.95,1908.36,1908.37,2420.0,1915.72,1915.95,1908.36,1908.37,2420.0
2024-11-20 14:25:00,1910.9,1910.9,1908.19,1910.5,1224.0,1910.9,1910.9,1908.19,1910.5,1224.0
2024-11-20 14:30:00,1910.9,1912.16,1910.9,1912.16,402.0,1910.9,1912.16,1910.9,1912.16,402.0
2024-11-20 14:35:00,1912.56,1915.43,1912.56,1915.43,200.0,1912.56,1915.43,1912.56,1915.43,200.0
2024-11-20 14:40:00,1913.0,1916.22,1909.69,1914.65,1832.0,1913.0,1916.22,1909.69,1914.65,1832.0
2024-11-20 14:45:00,1913.34,1915.96,1913.34,1915.0,1166.0,1913.34,1915.96,1913.34,1915.0,1166.0
2024-11-20 14:50:00,1915.76,1916.86,1915.76,1916.86,200.0,1915.76,1916.86,1915.76,1916.86,200.0
2024-11-20 14:55:00,1916.7,1917.26,1916.7,1917.26,300.0,1916.7,1917.26,1916.7,1917.26,300.0
2024-11-20 15:00:00,1916.27,1916.27,1909.37,1909.37,812.0,1916.27,1916.27,1909.37,1909.37,812.0
2024-11-20 15:05:00,1911.07,1911.07,1907.5,1907.51,1578.0,1911.07,1911.07,1907.5,1907.51,1578.0
2024-11-20 15:10:00,1906.0,1907.95,1905.41,1906.91,1708.0,1906.0,1907.95,1905.41,1906.91,1708.0
2024-11-20 15:15:00,1906.98,1908.98,1906.17,1908.97,2091.0,1906.98,1908.98,1906.17,1908.97,2091.0
2024-11-20 15:20:00,1908.0,1911.23,1908.0,1910.35,1975.0,1908.0,1911.23,1908.0,1910.35,1975.0
2024-11-20 15:25:00,1913.56,1919.19,1913.56,1919.19,2192.0,1913.56,1919.19,1913.56,1919.19,2192.0
2024-11-20 15:30:00,1917.84,1920.79,1917.83,1920.75,1500.0,1917.84,1920.79,1917.83,1920.75,1500.0
2024-11-20 15:35:00,1926.59,1930.18,1925.01,1927.44,3520.0,1926.59,1930.18,1925.01,1927.44,3520.0
2024-11-20 15:40:00,1927.58,1928.84,1924.52,1924.93,3724.0,1927.58,1928.84,1924.52,1924.93,3724.0
2024-11-20 15:45:00,1924.06,1928.87,1924.06,1928.87,2827.0,1924.06,1928.87,1924.06,1928.87,2827.0
2024-11-20 15:50:00,1928.55,1930.79,1925.88,1925.89,4238.0,1928.55,1930.79,1925.88,1925.89,4238.0
2024-11-20 15:55:00,1926.46,1936.18,1926.46,1933.44,15636.0,1926.46,1936.18,1926.46,1933.44,15636.0
2024-11-21 09:30:00,1917.01,1923.97,1885.11,1885.47,5755.0,1917.01,1923.97,1885.11,1885.47,5755.0
2024-11-21 09:35:00,1888.69,1893.33,1880.0,1885.53,3335.0,1888.69,1893.33,1880.0,1885.53,3335.0
2024-11-21 09:40:00,1893.39,1903.0,1891.53,1895.0,2750.0,1893.39,1903.0,1891.53,1895.0,2750.0
2024-11-21 09:45:00,1895.11,1906.04,1892.98,1905.83,5243.0,1895.11,1906.04,1892.98,1905.83,5243.0
2024-11-21 09:50:00,1903.23,1913.04,1903.23,1909.41,2358.0,1903.23,1913.04,1903.23,1909.41,2358.0
2024-11-21 09:55:00,1910.96,1915.1,1905.17,1906.17,3256.0,1910.96,1915.1,1905.17,1906.17,3256.0
2024-11-21 10:00:00,1906.67,1915.1,1900.0,1912.95,1951.0,1906.67,1915.1,1900.0,1912.95,1951.0
2024-11-21 10:05:00,1911.75,1911.75,1911.33,1911.33,200.0,1911.75,1911.75,1911.33,1911.33,200.0
2024-11-21 10:10:00,1909.11,1920.87,1908.96,1918.85,2473.0,1909.11,1920.87,1908.96,1918.85,2473.0
2024-11-21 10:15:00,1914.67,1916.11,1914.67,1914.82,1201.0,1914.67,1916.11,1914.67,1914.82,1201.0
2024-11-21 10:20:00,1918.43,1918.53,1913.48,1913.48,554.0,1918.43,1918.53,1913.48,1913.48,554.0
2024-11-21 10:25:00,1913.58,1913.72,1909.75,1913.72,983.0,1913.58,1913.72,1909.75,1913.72,983.0
2024-11-21 10:30:00,1910.86,1916.26,1910.85,1916.26,950.0,1910.86,1916.26,1910.85,1916.26,950.0
2024-11-21 10:35:00,1916.39,1920.61,1915.77,1915.87,2228.0,1916.39,1920.61,1915.77,1915.87,2228.0
2024-11-21 10:40:00,1918.76,1918.76,1917.94,1917.95,200.0,1918.76,1918.76,1917.94,1917.95,200.0
2024-11-21 10:45:00,1919.77,1925.5,1919.76,1925.5,800.0,1919.77,1925.5,1919.76,1925.5,800.0
2024-11-21 10:50:00,1925.0,1925.0,1920.45,1924.05,1799.0,1925.0,1925.0,1920.45,1924.05,1799.0
2024-11-21 10:55:00,1925.0,1928.0,1925.0,1928.0,500.0,1925.0,1928.0,1925.0,1928.0,500.0
2024-11-21 11:00:00,1931.26,1932.39,1929.66,1929.66,1400.0,1931.26,1932.39,1929.66,1929.66,1400.0
2024-11-21 11:05:00,1932.22,1934.84,1932.21,1934.84,600.0,1932.22,1934.84,1932.21,1934.84,600.0
2024-11-21 11:10:00,1933.85,1936.76,1933.85,1935.0,300.0,1933.85,1936.76,1933.85,1935.0,300.0
2024-11-21 11:15:00,1937.91,1937.91,1933.93,1934.19,600.0,1937.91,1937.91,1933.93,1934.19,600.0
2024-11-21 11:20:00,1935.0,1936.91,1935.0,1936.91,400.0,1935.0,1936.91,1935.0,1936.91,400.0
2024-11-21 11:25:00,1936.92,1938.0,1936.92,1937.0,1000.0,1936.92,1938.0,1936.92,1937.0,1000.0
2024-11-21 11:30:00,1940.0,1940.0,1933.72,1933.73,400.0,1940.0,1940.0,1933.72,1933.73,400.0
2024-11-21 11:35:00,1933.45,1935.82,1931.23,1931.23,4503.0,1933.45,1935.82,1931.23,1931.23,4503.0
2024-11-21 11:40:00,1937.22,1940.0,1936.21,1940.0,621.0,1937.22,1940.0,1936.21,1940.0,621.0
2024-11-21 11:45:00,1940.0,1941.04,1937.26,1938.98,1500.0,1940.0,1941.04,1937.26,1938.98,1500.0
2024-11-21 11:50:00,1941.43,1942.0,1938.21,1938.21,2605.0,1941.43,1942.0,1938.21,1938.21,2605.0
2024-11-21 11:55:00,1939.54,1940.22,1938.53,1940.0,913.0,1939.54,1940.22,1938.53,1940.0,913.0
2024-11-21 12:00:00,1939.16,1939.16,1933.54,1933.55,1800.0,1939.16,1939.16,1933.54,1933.55,1800.0
2024-11-21 12:05:00,1933.16,1933.16,1933.15,1933.16,249.0,1933.16,1933.16,1933.15,1933.16,249.0
2024-11-21 12:10:00,1932.8,1934.76,1932.79,1932.99,300.0,1932.8,1934.76,1932.79,1932.99,300.0
2024-11-21 12:15:00,1930.53,1933.35,1930.52,1933.35,427.0,1930.53,1933.35,1930.52,1933.35,427.0
2024-11-21 12:20:00,1933.98,1936.12,1933.97,1936.12,200.0,1933.98,1936.12,1933.97,1936.12,200.0
2024-11-21 12:25:00,1935.52,1937.51,1932.83,1934.93,1400.0,1935.52,1937.51,1932.83,1934.93,1400.0
2024-11-21 12:30:00,1934.93,1934.93,1932.39,1932.39,1309.0,1934.93,1934.93,1932.39,1932.39,1309.0
2024-11-21 12:35:00,1932.39,1937.66,1932.25,1934.36,1352.0,1932.39,1937.66,1932.25,1934.36,1352.0
2024-11-21 12:40:00,1934.36,1937.7,1934.22,1937.7,1014.0,1934.36,1937.7,1934.22,1937.7,1014.0
2024-11-21 12:45:00,1937.7,1938.0,1933.79,1934.88,1308.0,1937.7,1938.0,1933.79,1934.88,1308.0
2024-11-21 12:50:00,1934.78,1934.78,1934.77,1934.78,200.0,1934.78,1934.78,1934.77,1934.78,200.0
2024-11-21 12:55:00,1940.96,1940.96,1938.09,1940.19,600.0,1940.96,1940.96,1938.09,1940.19,600.0
2024-11-21 13:00:00,1943.95,1950.8,1939.62,1950.8,5819.0,1943.95,1950.8,1939.62,1950.8,5819.0
2024-11-21 13:05:00,1946.48,1950.46,1945.58,1950.46,2329.0,1946.48,1950.46,1945.58,1950.46,2329.0
2024-11-21 13:10:00,1948.77,1956.16,1948.77,1956.16,3848.0,1948.77,1956.16,1948.77,1956.16,3848.0
2024-11-21 13:15:00,1952.4,1952.4,1947.7,1948.38,787.0,1952.4,1952.4,1947.7,1948.38,787.0
2024-11-21 13:20:00,1950.0,1954.1,1950.0,1951.0,620.0,1950.0,1954.1,1950.0,1951.0,620.0
2024-11-21 13:25:00,1951.01,1953.38,1947.63,1953.37,1281.0,1951.01,1953.38,1947.63,1953.37,1281.0
2024-11-21 13:30:00,1952.72,1952.72,1946.84,1950.21,1123.0,1952.72,1952.72,1946.84,1950.21,1123.0
2024-11-21 13:35:00,1951.34,1951.34,1948.22,1950.19,400.0,1951.34,1951.34,1948.22,1950.19,400.0
2024-11-21 13:40:00,1949.18,1951.66,1949.0,1951.66,450.0,1949.18,1951.66,1949.0,1951.66,450.0
2024-11-21 13:45:00,1951.18,1953.0,1942.0,1942.0,640.0,1951.18,1953.0,1942.0,1942.0,640.0
2024-11-21 13:50:00,1942.81,1946.02,1942.81,1943.71,300.0,1942.81,1946.02,1942.81,1943.71,300.0
2024-11-21 13:55:00,1940.41,1946.27,1940.3,1944.28,1811.0,1940.41,1946.27,1940.3,1944.28,1811.0
2024-11-21 14:00:00,1943.21,1946.86,1940.5,1945.4,652.0,1943.21,1946.86,1940.5,1945.4,652.0
2024-11-21 14:05:00,1938.99,1939.88,1936.39,1939.6,700.0,1938.99,1939.88,1936.39,1939.6,700.0
2024-11-21 14:10:00,1939.6,1944.27,1937.24,1938.08,2791.0,1939.6,1944.27,1937.24,1938.08,2791.0
2024-11-21 14:15:00,1939.53,1942.43,1937.18,1939.16,1700.0,1939.53,1942.43,1937.18,1939.16,1700.0
2024-11-21 14:20:00,1938.73,1938.73,1936.67,1938.73,912.0,1938.73,1938.73,1936.67,1938.73,912.0
2024-11-21 14:25:00,1938.83,1940.99,1937.6,1939.34,1400.0,1938.83,1940.99,1937.6,1939.34,1400.0
2024-11-21 14:30:00,1939.34,1940.5,1939.08,1940.5,587.0,1939.34,1940.5,1939.08,1940.5,587.0
2024-11-21 14:35:00,1939.67,1942.44,1939.67,1942.44,778.0,1939.67,1942.44,1939.67,1942.44,778.0
2024-11-21 14:40:00,1944.74,1947.62,1941.33,1946.89,1900.0,1944.74,1947.62,1941.33,1946.89,1900.0
2024-11-21 14:45:00,1945.39,1947.34,1944.97,1946.39,500.0,1945.39,1947.34,1944.97,1946.39,500.0
2024-11-21 14:50:00,1948.38,1948.87,1946.39,1947.66,1539.0,1948.38,1948.87,1946.39,1947.66,1539.0
2024-11-21 14:55:00,1947.66,1950.0,1947.65,1949.29,1025.0,1947.66,1950.0,1947.65,1949.29,1025.0
2024-11-21 15:00:00,1949.29,1955.0,1948.17,1954.26,4240.0,1949.29,1955.0,1948.17,1954.26,4240.0
2024-11-21 15:05:00,1952.72,1955.0,1951.76,1953.19,1818.0,1952.72,1955.0,1951.76,1953.19,1818.0
2024-11-21 15:10:00,1953.19,1956.99,1953.19,1955.33,1422.0,1953.19,1956.99,1953.19,1955.33,1422.0
2024-11-21 15:15:00,1957.8,1959.99,1956.11,1957.36,1743.0,1957.8,1959.99,1956.11,1957.36,1743.0
2024-11-21 15:20:00,1957.38,1961.33,1957.37,1959.24,3159.0,1957.38,1961.33,1957.37,1959.24,3159.0
2024-11-21 15:25:00,1959.2,1961.0,1958.91,1958.93,500.0,1959.2,1961.0,1958.91,1958.93,500.0
2024-11-21 15:30:00,1958.61,1958.61,1958.59,1958.6,1908.0,1958.61,1958.61,1958.59,1958.6,1908.0
2024-11-21 15:35:00,1958.6,1962.0,1958.59,1962.0,2602.0,1958.6,1962.0,1958.59,1962.0,2602.0
2024-11-21 15:40:00,1962.44,1962.44,1959.95,1961.98,2699.0,1962.44,1962.44,1959.95,1961.98,2699.0
2024-11-21 15:45:00,1960.68,1962.54,1960.67,1962.21,1300.0,1960.68,1962.54,1960.67,1962.21,1300.0
2024-11-21 15:50:00,1963.2,1966.35,1962.16,1965.7,5263.0,1963.2,1966.35,1962.16,1965.7,5263.0
2024-11-21 15:55:00,1966.0,1970.56,1965.98,1969.64,12660.0,1966.0,1970.56,1965.98,1969.64,12660.0
2024-11-22 09:30:00,1967.5,1988.56,1955.17,1988.56,6973.0,1967.5,1988.56,1955.17,1988.56,6973.0
2024-11-22 09:35:00,1986.06,1986.06,1961.57,1964.38,2499.0,1986.06,1986.06,1961.57,1964.38,2499.0
2024-11-22 09:40:00,1964.06,1965.51,1959.9,1962.8,3580.0,1964.06,1965.51,1959.9,1962.8,3580.0
2024-11-22 09:45:00,1962.86,1967.02,1962.05,1967.02,2233.0,1962.86,1967.02,1962.05,1967.02,2233.0
2024-11-22 09:50:00,1964.86,1967.15,1964.85,1965.21,800.0,1964.86,1967.15,1964.85,1965.21,800.0
2024-11-22 09:55:00,1964.02,1968.66,1959.31,1968.66,1406.0,1964.02,1968.66,1959.31,1968.66,1406.0
2024-11-22 10:00:00,1969.31,1975.0,1966.19,1974.49,2730.0,1969.31,1975.0,1966.19,1974.49,2730.0
2024-11-22 10:05:00,1968.6,1968.6,1963.82,1963.82,688.0,1968.6,1968.6,1963.82,1963.82,688.0
2024-11-22 10:10:00,1966.0,1968.64,1966.0,1968.64,200.0,1966.0,1968.64,1966.0,1968.64,200.0
2024-11-22 10:15:00,1967.47,1971.56,1966.97,1970.06,1541.0,1967.47,1971.56,1966.97,1970.06,1541.0
2024-11-22 10:20:00,1972.0,1974.0,1970.45,1973.0,750.0,1972.0,1974.0,1970.45,1973.0,750.0
2024-11-22 10:25:00,1969.32,1969.32,1962.79,1964.41,426.0,1969.32,1969.32,1962.79,1964.41,426.0
2024-11-22 10:30:00,1964.4,1968.33,1964.4,1968.33,300.0,1964.4,1968.33,1964.4,1968.33,300.0
2024-11-22 10:35:00,1968.32,1972.27,1968.31,1972.27,400.0,1968.32,1972.27,1968.31,1972.27,400.0
2024-11-22 10:40:00,1970.2,1971.98,1968.28,1971.98,1100.0,1970.2,1971.98,1968.28,1971.98,1100.0
2024-11-22 10:45:00,1971.99,1975.54,1968.62,1968.63,4744.0,1971.99,1975.54,1968.62,1968.63,4744.0
2024-11-22 10:50:00,1968.0,1969.23,1967.31,1967.31,907.0,1968.0,1969.23,1967.31,1967.31,907.0
2024-11-22 10:55:00,1969.18,1970.96,1969.17,1970.96,400.0,1969.18,1970.96,1969.17,1970.96,400.0
2024-11-22 11:00:00,1970.41,1972.81,1968.93,1972.81,1400.0,1970.41,1972.81,1968.93,1972.81,1400.0
2024-11-22 11:05:00,1972.81,1972.81,1972.81,1972.81,0.0,1972.81,1972.81,1972.81,1972.81,0.0
2024-11-22 11:10:00,1970.21,1973.21,1969.68,1972.73,1500.0,1970.21,1973.21,1969.68,1972.73,1500.0
2024-11-22 11:15:00,1975.45,1975.45,1975.38,1975.38,505.0,1975.45,1975.45,1975.38,1975.38,505.0
2024-11-22 11:20:00,1973.68,1977.97,1973.13,1975.0,1428.0,1973.68,1977.97,1973.13,1975.0,1428.0
2024-11-22 11:25:00,1974.2,1975.0,1973.01,1973.01,900.0,1974.2,1975.0,1973.01,1973.01,900.0
2024-11-22 11:30:00,1973.12,1973.12,1970.08,1972.44,1100.0,1973.12,1973.12,1970.08,1972.44,1100.0
2024-11-22 11:35:00,1974.0,1974.0,1973.19,1973.74,616.0,1974.0,1974.0,1973.19,1973.74,616.0
2024-11-22 11:40:00,1973.74,1973.74,1973.73,1973.74,400.0,1973.74,1973.74,1973.73,1973.74,400.0
2024-11-22 11:45:00,1973.78,1973.89,1972.64,1973.89,300.0,1973.78,1973.89,1972.64,1973.89,300.0
2024-11-22 11:50:00,1976.49,1978.0,1971.29,1974.95,3163.0,1976.49,1978.0,1971.29,1974.95,3163.0
2024-11-22 11:55:00,1972.0,1975.16,1971.99,1975.16,400.0,1972.0,1975.16,1971.99,1975.16,400.0
2024-11-22 12:00:00,1975.16,1980.0,1975.16,1979.84,463.0,1975.16,1980.0,1975.16,1979.84,463.0
2024-11-22 12:05:00,1980.5,1981.86,1980.49,1980.5,479.0,1980.5,1981.86,1980.49,1980.5,479.0
2024-11-22 12:10:00,1982.53,1985.0,1982.19,1982.73,500.0,1982.53,1985.0,1982.19,1982.73,500.0
2024-11-22 12:15:00,1982.73,1985.0,1982.72,1985.0,700.0,1982.73,1985.0,1982.72,1985.0,700.0
2024-11-22 12:20:00,1980.72,1980.99,1980.0,1980.23,1800.0,1980.72,1980.99,1980.0,1980.23,1800.0
2024-11-22 12:25:00,1982.96,1988.87,1982.96,1987.93,1298.0,1982.96,1988.87,1982.96,1987.93,1298.0
2024-11-22 12:30:00,1988.87,1989.75,1980.48,1980.48,1100.0,1988.87,1989.75,1980.48,1980.48,1100.0
2024-11-22 12:35:00,1980.77,1984.81,1979.21,1979.98,3848.0,1980.77,1984.81,1979.21,1979.98,3848.0
2024-11-22 12:40:00,1979.98,1988.07,1979.95,1988.07,1100.0,1979.98,1988.07,1979.95,1988.07,1100.0
2024-11-22 12:45:00,1986.01,1988.12,1985.94,1987.32,500.0,1986.01,1988.12,1985.94,1987.32,500.0
2024-11-22 12:50:00,1989.23,1991.5,1987.6,1991.5,1439.0,1989.23,1991.5,1987.6,1991.5,1439.0
2024-11-22 12:55:00,1991.12,1991.12,1990.63,1990.93,400.0,1991.12,1991.12,1990.63,1990.93,400.0
2024-11-22 13:00:00,1991.31,1998.31,1986.67,1986.67,8906.0,1991.31,1998.31,1986.67,1986.67,8906.0
2024-11-22 13:05:00,1986.67,1991.65,1986.67,1989.6,2305.0,1986.67,1991.65,1986.67,1989.6,2305.0
2024-11-22 13:10:00,1989.6,1996.48,1989.6,1996.48,786.0,1989.6,1996.48,1989.6,1996.48,786.0
2024-11-22 13:15:00,1996.48,1996.48,1996.48,1996.48,0.0,1996.48,1996.48,1996.48,1996.48,0.0
2024-11-22 13:20:00,1991.49,1998.15,1991.49,1996.88,1327.0,1991.49,1998.15,1991.49,1996.88,1327.0
2024-11-22 13:25:00,1997.99,1998.96,1995.3,1995.56,907.0,1997.99,1998.96,1995.3,1995.56,907.0
2024-11-22 13:30:00,1998.42,1998.42,1993.73,1995.87,773.0,1998.42,1998.42,1993.73,1995.87,773.0
2024-11-22 13:35:00,1996.01,1999.49,1996.01,1997.93,1733.0,1996.01,1999.49,1996.01,1997.93,1733.0
2024-11-22 13:40:00,1997.92,2001.86,1997.92,2001.18,2493.0,1997.92,2001.86,1997.92,2001.18,2493.0
2024-11-22 13:45:00,2000.0,2000.75,2000.0,2000.75,400.0,2000.0,2000.75,2000.0,2000.75,400.0
2024-11-22 13:50:00,1999.4,2002.25,1999.05,1999.5,1400.0,1999.4,2002.25,1999.05,1999.5,1400.0
2024-11-22 13:55:00,2000.04,2001.85,2000.03,2001.85,430.0,2000.04,2001.85,2000.03,2001.85,430.0
2024-11-22 14:00:00,2002.04,2003.5,1999.54,1999.65,2358.0,2002.04,2003.5,1999.54,1999.65,2358.0
2024-11-22 14:05:00,2000.26,2000.26,1998.17,1999.97,800.0,2000.26,2000.26,1998.17,1999.97,800.0
2024-11-22 14:10:00,1999.9,2002.01,1996.32,1998.18,4143.0,1999.9,2002.01,1996.32,1998.18,4143.0
2024-11-22 14:15:00,1999.13,2006.94,1997.79,2005.14,4617.0,1999.13,2006.94,1997.79,2005.14,4617.0
2024-11-22 14:20:00,2005.14,2007.58,2002.85,2007.5,4286.0,2005.14,2007.58,2002.85,2007.5,4286.0
2024-11-22 14:25:00,2006.93,2007.03,2006.07,2006.26,1536.0,2006.93,2007.03,2006.07,2006.26,1536.0
2024-11-22 14:30:00,2006.01,2006.01,2000.53,2003.15,1400.0,2006.01,2006.01,2000.53,2003.15,1400.0
2024-11-22 14:35:00,2003.2,2003.2,2001.77,2001.77,600.0,2003.2,2003.2,2001.77,2001.77,600.0
2024-11-22 14:40:00,1998.42,2000.06,1997.43,2000.06,1800.0,1998.42,2000.06,1997.43,2000.06,1800.0
2024-11-22 14:45:00,2000.42,2002.69,1998.52,1998.52,2380.0,2000.42,2002.69,1998.52,1998.52,2380.0
2024-11-22 14:50:00,1998.52,2000.16,1998.3,2000.16,1980.0,1998.52,2000.16,1998.3,2000.16,1980.0
2024-11-22 14:55:00,1996.92,2000.98,1996.62,2000.01,1850.0,1996.92,2000.98,1996.62,2000.01,1850.0
2024-11-22 15:00:00,1999.24,1999.95,1998.0,1998.0,650.0,1999.24,1999.95,1998.0,1998.0,650.0
2024-11-22 15:05:00,1999.24,2000.17,1999.23,2000.17,300.0,1999.24,2000.17,1999.23,2000.17,300.0
2024-11-22 15:10:00,1999.24,2000.0,1998.94,2000.0,1563.0,1999.24,2000.0,1998.94,2000.0,1563.0
2024-11-22 15:15:00,2000.01,2001.53,2000.0,2001.53,1501.0,2000.01,2001.53,2000.0,2001.53,1501.0
2024-11-22 15:20:00,2001.61,2003.85,2001.52,2003.75,1790.0,2001.61,2003.85,2001.52,2003.75,1790.0
2024-11-22 15:25:00,2005.0,2005.01,2002.5,2004.9,3777.0,2005.0,2005.01,2002.5,2004.9,3777.0
2024-11-22 15:30:00,2005.17,2005.51,2001.35,2001.36,9330.0,2005.17,2005.51,2001.35,2001.36,9330.0
2024-11-22 15:35:00,2002.47,2004.21,1999.78,2001.65,4331.0,2002.47,2004.21,1999.78,2001.65,4331.0
2024-11-22 15:40:00,2001.08,2001.08,1999.14,2000.2,1900.0,2001.08,2001.08,1999.14,2000.2,1900.0
2024-11-22 15:45:00,2000.1,2000.98,1997.98,1997.98,2619.0,2000.1,2000.98,1997.98,1997.98,2619.0
2024-11-22 15:50:00,1995.0,2002.0,1995.0,1999.59,8967.0,1995.0,2002.0,1995.0,1999.59,8967.0
2024-11-22 15:55:00,2000.48,2005.58,1999.53,2005.58,8964.0,2000.48,2005.58,1999.53,2005.58,8964.0
2024-11-25 09:30:00,2034.0,2039.98,2024.94,2039.98,5797.0,2034.0,2039.98,2024.94,2039.98,5797.0
2024-11-25 09:35:00,2040.0,2056.8,2040.0,2051.2,7118.0,2040.0,2056.8,2040.0,2051.2,7118.0
2024-11-25 09:40:00,2053.18,2055.51,2049.5,2052.6,1843.0,2053.18,2055.51,2049.5,2052.6,1843.0
2024-11-25 09:45:00,2053.97,2058.75,2053.97,2054.97,1992.0,2053.97,2058.75,2053.97,2054.97,1992.0
2024-11-25 09:50:00,2048.76,2055.0,2047.95,2050.5,2641.0,2048.76,2055.0,2047.95,2050.5,2641.0
2024-11-25 09:55:00,2054.81,2056.25,2051.01,2052.89,4025.0,2054.81,2056.25,2051.01,2052.89,4025.0
2024-11-25 10:00:00,2054.03,2066.0,2054.03,2055.81,3692.0,2054.03,2066.0,2054.03,2055.81,3692.0
2024-11-25 10:05:00,2057.41,2063.0,2052.16,2054.96,3017.0,2057.41,2063.0,2052.16,2054.96,3017.0
2024-11-25 10:10:00,2049.9,2049.9,2042.48,2043.05,700.0,2049.9,2049.9,2042.48,2043.05,700.0
2024-11-25 10:15:00,2043.75,2048.54,2042.34,2048.4,1919.0,2043.75,2048.54,2042.34,2048.4,1919.0
2024-11-25 10:20:00,2052.16,2058.67,2050.54,2058.67,3043.0,2052.16,2058.67,2050.54,2058.67,3043.0
2024-11-25 10:25:00,2056.99,2060.51,2053.98,2060.51,4213.0,2056.99,2060.51,2053.98,2060.51,4213.0
2024-11-25 10:30:00,2062.26,2065.0,2052.1,2052.1,5213.0,2062.26,2065.0,2052.1,2052.1,5213.0
2024-11-25 10:35:00,2055.21,2064.0,2052.97,2064.0,1584.0,2055.21,2064.0,2052.97,2064.0,1584.0
2024-11-25 10:40:00,2061.0,2071.68,2060.5,2069.44,2715.0,2061.0,2071.68,2060.5,2069.44,2715.0
2024-11-25 10:45:00,2069.44,2072.37,2068.8,2072.16,700.0,2069.44,2072.37,2068.8,2072.16,700.0
2024-11-25 10:50:00,2070.03,2071.94,2068.0,2068.79,585.0,2070.03,2071.94,2068.0,2068.79,585.0
2024-11-25 10:55:00,2068.91,2070.24,2064.59,2064.59,1499.0,2068.91,2070.24,2064.59,2064.59,1499.0
2024-11-25 11:00:00,2062.78,2068.51,2062.61,2065.24,1200.0,2062.78,2068.51,2062.61,2065.24,1200.0
2024-11-25 11:05:00,2065.24,2068.44,2064.89,2068.44,400.0,2065.24,2068.44,2064.89,2068.44,400.0
2024-11-25 11:10:00,2068.5,2072.36,2067.16,2072.36,2086.0,2068.5,2072.36,2067.16,2072.36,2086.0
2024-11-25 11:15:00,2072.25,2072.37,2067.01,2067.01,5171.0,2072.25,2072.37,2067.01,2067.01,5171.0
2024-11-25 11:20:00,2063.33,2066.64,2060.0,2060.33,1894.0,2063.33,2066.64,2060.0,2060.33,1894.0
2024-11-25 11:25:00,2063.12,2068.02,2063.11,2065.0,2544.0,2063.12,2068.02,2063.11,2065.0,2544.0
2024-11-25 11:30:00,2066.0,2068.2,2064.63,2068.2,2200.0,2066.0,2068.2,2064.63,2068.2,2200.0
2024-11-25 11:35:00,2066.3,2066.3,2063.77,2064.78,1243.0,2066.3,2066.3,2063.77,2064.78,1243.0
2024-11-25 11:40:00,2067.3,2068.03,2064.8,2066.08,1100.0,2067.3,2068.03,2064.8,2066.08,1100.0
2024-11-25 11:45:00,2063.9,2066.37,2061.6,2064.32,2100.0,2063.9,2066.37,2061.6,2064.32,2100.0
2024-11-25 11:50:00,2065.34,2073.0,2065.34,2072.36,1200.0,2065.34,2073.0,2065.34,2072.36,1200.0
2024-11-25 11:55:00,2071.0,2074.26,2071.0,2074.26,299.0,2071.0,2074.26,2071.0,2074.26,299.0
2024-11-25 12:00:00,2072.51,2073.2,2069.36,2069.76,600.0,2072.51,2073.2,2069.36,2069.76,600.0
2024-11-25 12:05:00,2070.0,2070.54,2069.63,2069.64,500.0,2070.0,2070.54,2069.63,2069.64,500.0
2024-11-25 12:10:00,2068.8,2068.8,2065.87,2065.88,696.0,2068.8,2068.8,2065.87,2065.88,696.0
2024-11-25 12:15:00,2066.64,2068.26,2066.64,2066.64,1352.0,2066.64,2068.26,2066.64,2066.64,1352.0
2024-11-25 12:20:00,2066.64,2070.0,2066.64,2068.21,1351.0,2066.64,2070.0,2066.64,2068.21,1351.0
2024-11-25 12:25:00,2070.0,2071.99,2070.0,2071.3,1027.0,2070.0,2071.99,2070.0,2071.3,1027.0
2024-11-25 12:30:00,2073.35,2073.35,2070.9,2071.41,600.0,2073.35,2073.35,2070.9,2071.41,600.0
2024-11-25 12:35:00,2073.61,2076.66,2070.77,2071.01,3429.0,2073.61,2076.66,2070.77,2071.01,3429.0
2024-11-25 12:40:00,2070.93,2075.39,2070.5,2071.08,1014.0,2070.93,2075.39,2070.5,2071.08,1014.0
2024-11-25 12:45:00,2070.0,2071.86,2068.34,2071.3,2060.0,2070.0,2071.86,2068.34,2071.3,2060.0
2024-11-25 12:50:00,2072.75,2079.72,2072.75,2079.0,1722.0,2072.75,2079.72,2072.75,2079.0,1722.0
2024-11-25 12:55:00,2076.62,2080.0,2076.56,2080.0,1400.0,2076.62,2080.0,2076.56,2080.0,1400.0
2024-11-25 13:00:00,2079.16,2083.14,2078.35,2083.13,800.0,2079.16,2083.14,2078.35,2083.13,800.0
2024-11-25 13:05:00,2081.12,2081.12,2080.12,2080.12,200.0,2081.12,2081.12,2080.12,2080.12,200.0
2024-11-25 13:10:00,2082.09,2088.38,2082.09,2086.96,1124.0,2082.09,2088.38,2082.09,2086.96,1124.0
2024-11-25 13:15:00,2085.04,2085.04,2084.9,2084.9,402.0,2085.04,2085.04,2084.9,2084.9,402.0
2024-11-25 13:20:00,2084.75,2090.0,2084.75,2087.41,9100.0,2084.75,2090.0,2084.75,2087.41,9100.0
2024-11-25 13:25:00,2087.41,2090.88,2087.41,2090.88,900.0,2087.41,2090.88,2087.41,2090.88,900.0
2024-11-25 13:30:00,2090.85,2095.1,2089.0,2092.62,2145.0,2090.85,2095.1,2089.0,2092.62,2145.0
2024-11-25 13:35:00,2091.49,2093.18,2088.51,2091.37,2152.0,2091.49,2093.18,2088.51,2091.37,2152.0
2024-11-25 13:40:00,2089.77,2091.4,2089.77,2091.4,600.0,2089.77,2091.4,2089.77,2091.4,600.0
2024-11-25 13:45:00,2093.8,2095.0,2091.54,2091.91,2638.0,2093.8,2095.0,2091.54,2091.91,2638.0
2024-11-25 13:50:00,2091.91,2091.91,2091.91,2091.91,300.0,2091.91,2091.91,2091.91,2091.91,300.0
2024-11-25 13:55:00,2092.08,2092.51,2090.86,2091.58,1654.0,2092.08,2092.51,2090.86,2091.58,1654.0
2024-11-25 14:00:00,2091.61,2092.0,2089.0,2089.0,5895.0,2091.61,2092.0,2089.0,2089.0,5895.0
2024-11-25 14:05:00,2084.91,2086.07,2084.91,2086.07,600.0,2084.91,2086.07,2084.91,2086.07,600.0
2024-11-25 14:10:00,2086.42,2087.07,2086.42,2087.07,1000.0,2086.42,2087.07,2086.42,2087.07,1000.0
2024-11-25 14:15:00,2086.23,2090.0,2086.23,2089.8,4353.0,2086.23,2090.0,2086.23,2089.8,4353.0
2024-11-25 14:20:00,2089.31,2089.31,2089.31,2089.31,100.0,2089.31,2089.31,2089.31,2089.31,100.0
2024-11-25 14:25:00,2087.67,2091.27,2085.77,2089.41,1487.0,2087.67,2091.27,2085.77,2089.41,1487.0
2024-11-25 14:30:00,2089.41,2091.57,2089.41,2091.57,985.0,2089.41,2091.57,2089.41,2091.57,985.0
2024-11-25 14:35:00,2091.95,2091.95,2091.94,2091.94,300.0,2091.95,2091.95,2091.94,2091.94,300.0
2024-11-25 14:40:00,2093.69,2094.74,2092.64,2094.74,1996.0,2093.69,2094.74,2092.64,2094.74,1996.0
2024-11-25 14:45:00,2093.98,2095.95,2092.0,2093.98,1528.0,2093.98,2095.95,2092.0,2093.98,1528.0
2024-11-25 14:50:00,2093.98,2093.99,2092.0,2093.01,1551.0,2093.98,2093.99,2092.0,2093.01,1551.0
2024-11-25 14:55:00,2092.02,2093.01,2091.73,2092.0,1937.0,2092.02,2093.01,2091.73,2092.0,1937.0
2024-11-25 15:00:00,2092.0,2093.09,2090.08,2092.4,1830.0,2092.0,2093.09,2090.08,2092.4,1830.0
2024-11-25 15:05:00,2092.55,2092.68,2091.33,2092.68,800.0,2092.55,2092.68,2091.33,2092.68,800.0
2024-11-25 15:10:00,2094.0,2094.0,2093.15,2093.16,1500.0,2094.0,2094.0,2093.15,2093.16,1500.0
2024-11-25 15:15:00,2093.2,2095.96,2093.2,2094.78,1651.0,2093.2,2095.96,2093.2,2094.78,1651.0
2024-11-25 15:20:00,2094.34,2094.34,2093.43,2093.43,1219.0,2094.34,2094.34,2093.43,2093.43,1219.0
2024-11-25 15:25:00,2093.43,2094.83,2093.43,2093.58,900.0,2093.43,2094.83,2093.43,2093.58,900.0
2024-11-25 15:30:00,2094.57,2094.57,2089.88,2094.12,6574.0,2094.57,2094.57,2089.88,2094.12,6574.0
2024-11-25 15:35:00,2094.09,2094.09,2093.76,2094.09,500.0,2094.09,2094.09,2093.76,2094.09,500.0
2024-11-25 15:40:00,2094.89,2095.0,2094.08,2094.31,2600.0,2094.89,2095.0,2094.08,2094.31,2600.0
2024-11-25 15:45:00,2093.8,2095.31,2092.99,2094.6,6717.0,2093.8,2095.31,2092.99,2094.6,6717.0
2024-11-25 15:50:00,2095.79,2106.15,2095.79,2106.0,12864.0,2095.79,2106.15,2095.79,2106.0,12864.0
2024-11-25 15:55:00,2102.82,2102.82,2097.33,2099.95,14687.0,2102.82,2102.82,2097.33,2099.95,14687.0
2024-11-26 09:30:00,2094.55,2111.0,2089.4,2109.76,4658.0,2094.55,2111.0,2089.4,2109.76,4658.0
2024-11-26 09:35:00,2110.53,2116.66,2110.52,2113.0,1350.0,2110.53,2116.66,2110.52,2113.0,1350.0
2024-11-26 09:40:00,2127.73,2140.92,2127.24,2128.24,5858.0,2127.73,2140.92,2127.24,2128.24,5858.0
2024-11-26 09:45:00,2130.22,2141.0,2130.22,2134.14,3910.0,2130.22,2141.0,2130.22,2134.14,3910.0
2024-11-26 09:50:00,2136.0,2141.81,2136.0,2138.61,2119.0,2136.0,2141.81,2136.0,2138.61,2119.0
2024-11-26 09:55:00,2140.61,2140.61,2122.32,2122.32,1021.0,2140.61,2140.61,2122.32,2122.32,1021.0
2024-11-26 10:00:00,2132.79,2146.82,2132.79,2146.82,6292.0,2132.79,2146.82,2132.79,2146.82,6292.0
2024-11-26 10:05:00,2140.02,2142.5,2132.06,2132.06,1675.0,2140.02,2142.5,2132.06,2132.06,1675.0
2024-11-26 10:10:00,2131.21,2139.05,2131.16,2138.87,5941.0,2131.21,2139.05,2131.16,2138.87,5941.0
2024-11-26 10:15:00,2139.3,2143.23,2134.35,2143.23,3222.0,2139.3,2143.23,2134.35,2143.23,3222.0
2024-11-26 10:20:00,2136.06,2137.92,2126.55,2127.51,6941.0,2136.06,2137.92,2126.55,2127.51,6941.0
2024-11-26 10:25:00,2122.95,2125.25,2120.11,2120.86,3092.0,2122.95,2125.25,2120.11,2120.86,3092.0
2024-11-26 10:30:00,2124.38,2129.4,2124.38,2128.45,1100.0,2124.38,2129.4,2124.38,2128.45,1100.0
2024-11-26 10:35:00,2127.93,2130.73,2127.77,2130.72,700.0,2127.93,2130.73,2127.77,2130.72,700.0
2024-11-26 10:40:00,2129.89,2130.95,2126.0,2126.0,2352.0,2129.89,2130.95,2126.0,2126.0,2352.0
2024-11-26 10:45:00,2126.19,2126.19,2113.35,2113.35,1289.0,2126.19,2126.19,2113.35,2113.35,1289.0
2024-11-26 10:50:00,2113.23,2117.9,2113.23,2117.29,500.0,2113.23,2117.9,2113.23,2117.29,500.0
2024-11-26 10:55:00,2114.7,2123.0,2114.7,2117.76,900.0,2114.7,2123.0,2114.7,2117.76,900.0
2024-11-26 11:00:00,2119.36,2119.36,2114.0,2114.0,980.0,2119.36,2119.36,2114.0,2114.0,980.0
2024-11-26 11:05:00,2113.21,2113.21,2107.37,2109.31,10168.0,2113.21,2113.21,2107.37,2109.31,10168.0
2024-11-26 11:10:00,2109.31,2109.49,2102.63,2102.63,1365.0,2109.31,2109.49,2102.63,2102.63,1365.0
2024-11-26 11:15:00,2101.97,2102.0,2100.2,2101.21,1415.0,2101.97,2102.0,2100.2,2101.21,1415.0
2024-11-26 11:20:00,2101.21,2102.98,2101.0,2102.3,806.0,2101.21,2102.98,2101.0,2102.3,806.0
2024-11-26 11:25:00,2102.24,2104.22,2098.45,2100.45,2512.0,2102.24,2104.22,2098.45,2100.45,2512.0
2024-11-26 11:30:00,2100.45,2106.43,2100.45,2106.43,3525.0,2100.45,2106.43,2100.45,2106.43,3525.0
2024-11-26 11:35:00,2104.79,2104.79,2104.79,2104.79,400.0,2104.79,2104.79,2104.79,2104.79,400.0
2024-11-26 11:40:00,2109.88,2111.03,2109.88,2111.03,400.0,2109.88,2111.03,2109.88,2111.03,400.0
2024-11-26 11:45:00,2110.39,2110.39,2103.29,2103.29,900.0,2110.39,2110.39,2103.29,2103.29,900.0
2024-11-26 11:50:00,2105.0,2109.73,2105.0,2109.72,2197.0,2105.0,2109.73,2105.0,2109.72,2197.0
2024-11-26 11:55:00,2109.72,2113.45,2109.72,2111.78,700.0,2109.72,2113.45,2109.72,2111.78,700.0
2024-11-26 12:00:00,2119.5,2119.5,2113.52,2116.26,3417.0,2119.5,2119.5,2113.52,2116.26,3417.0
2024-11-26 12:05:00,2113.92,2122.18,2113.92,2122.18,3707.0,2113.92,2122.18,2113.92,2122.18,3707.0
2024-11-26 12:10:00,2117.69,2117.69,2116.47,2116.47,400.0,2117.69,2117.69,2116.47,2116.47,400.0
2024-11-26 12:15:00,2116.69,2118.19,2115.21,2117.55,1503.0,2116.69,2118.19,2115.21,2117.55,1503.0
2024-11-26 12:20:00,2118.3,2118.3,2118.3,2118.3,100.0,2118.3,2118.3,2118.3,2118.3,100.0
2024-11-26 12:25:00,2118.3,2118.3,2118.3,2118.3,0.0,2118.3,2118.3,2118.3,2118.3,0.0
2024-11-26 12:30:00,2112.89,2112.89,2111.49,2111.49,300.0,2112.89,2112.89,2111.49,2111.49,300.0
2024-11-26 12:35:00,2108.11,2110.65,2108.11,2110.65,832.0,2108.11,2110.65,2108.11,2110.65,832.0
2024-11-26 12:40:00,2111.66,2111.67,2108.69,2108.69,400.0,2111.66,2111.67,2108.69,2108.69,400.0
2024-11-26 12:45:00,2114.51,2121.6,2114.51,2118.88,3643.0,2114.51,2121.6,2114.51,2118.88,3643.0
2024-11-26 12:50:00,2119.25,2122.43,2119.25,2121.88,2100.0,2119.25,2122.43,2119.25,2121.88,2100.0
2024-11-26 12:55:00,2120.0,2120.0,2119.93,2119.93,250.0,2120.0,2120.0,2119.93,2119.93,250.0
2024-11-26 13:00:00,2120.95,2122.91,2119.05,2119.05,892.0,2120.95,2122.91,2119.05,2119.05,892.0
2024-11-26 13:05:00,2121.41,2121.42,2120.2,2120.21,325.0,2121.41,2121.42,2120.2,2120.21,325.0
2024-11-26 13:10:00,2118.7,2118.7,2116.0,2116.0,550.0,2118.7,2118.7,2116.0,2116.0,550.0
2024-11-26 13:15:00,2114.62,2114.62,2114.62,2114.62,100.0,2114.62,2114.62,2114.62,2114.62,100.0
2024-11-26 13:20:00,2117.0,2117.0,2117.0,2117.0,200.0,2117.0,2117.0,2117.0,2117.0,200.0
2024-11-26 13:25:00,2113.98,2113.99,2110.93,2110.93,1500.0,2113.98,2113.99,2110.93,2110.93,1500.0
2024-11-26 13:30:00,2110.56,2113.36,2110.56,2113.36,288.0,2110.56,2113.36,2110.56,2113.36,288.0
2024-11-26 13:35:00,2110.93,2112.0,2109.32,2109.98,1387.0,2110.93,2112.0,2109.32,2109.98,1387.0
2024-11-26 13:40:00,2111.13,2115.21,2111.13,2113.27,1111.0,2111.13,2115.21,2111.13,2113.27,1111.0
2024-11-26 13:45:00,2113.72,2113.73,2113.72,2113.72,100.0,2113.72,2113.73,2113.72,2113.72,100.0
2024-11-26 13:50:00,2112.15,2112.15,2112.15,2112.15,100.0,2112.15,2112.15,2112.15,2112.15,100.0
2024-11-26 13:55:00,2109.69,2110.73,2109.35,2110.73,800.0,2109.69,2110.73,2109.35,2110.73,800.0
2024-11-26 14:00:00,2114.0,2114.0,2114.0,2114.0,269.0,2114.0,2114.0,2114.0,2114.0,269.0
2024-11-26 14:05:00,2110.93,2110.93,2110.93,2110.93,100.0,2110.93,2110.93,2110.93,2110.93,100.0
2024-11-26 14:10:00,2110.93,2110.93,2110.93,2110.93,100.0,2110.93,2110.93,2110.93,2110.93,100.0
2024-11-26 14:15:00,2110.56,2113.17,2110.56,2113.17,1100.0,2110.56,2113.17,2110.56,2113.17,1100.0
2024-11-26 14:20:00,2113.77,2114.01,2110.0,2110.93,1089.0,2113.77,2114.01,2110.0,2110.93,1089.0
2024-11-26 14:25:00,2110.93,2110.93,2110.12,2110.12,200.0,2110.93,2110.93,2110.12,2110.12,200.0
2024-11-26 14:30:00,2110.93,2112.21,2110.85,2112.21,400.0,2110.93,2112.21,2110.85,2112.21,400.0
2024-11-26 14:35:00,2110.64,2111.05,2110.0,2111.05,500.0,2110.64,2111.05,2110.0,2111.05,500.0
2024-11-26 14:40:00,2111.05,2112.11,2111.05,2111.38,570.0,2111.05,2112.11,2111.05,2111.38,570.0
2024-11-26 14:45:00,2110.13,2110.13,2106.95,2106.95,1290.0,2110.13,2110.13,2106.95,2106.95,1290.0
2024-11-26 14:50:00,2106.9,2109.06,2106.74,2109.06,800.0,2106.9,2109.06,2106.74,2109.06,800.0
2024-11-26 14:55:00,2110.26,2111.99,2110.26,2111.99,300.0,2110.26,2111.99,2110.26,2111.99,300.0
2024-11-26 15:00:00,2112.47,2112.48,2112.47,2112.47,100.0,2112.47,2112.48,2112.47,2112.47,100.0
2024-11-26 15:05:00,2112.5,2113.87,2111.32,2112.64,2028.0,2112.5,2113.87,2111.32,2112.64,2028.0
2024-11-26 15:10:00,2112.64,2114.46,2112.49,2113.55,2013.0,2112.64,2114.46,2112.49,2113.55,2013.0
2024-11-26 15:15:00,2113.26,2114.87,2112.76,2114.87,840.0,2113.26,2114.87,2112.76,2114.87,840.0
2024-11-26 15:20:00,2116.94,2116.94,2116.94,2116.94,100.0,2116.94,2116.94,2116.94,2116.94,100.0
2024-11-26 15:25:00,2118.1,2118.95,2118.09,2118.95,200.0,2118.1,2118.95,2118.09,2118.95,200.0
2024-11-26 15:30:00,2118.07,2124.25,2117.55,2117.55,1603.0,2118.07,2124.25,2117.55,2117.55,1603.0
2024-11-26 15:35:00,2117.55,2117.55,2117.55,2117.55,0.0,2117.55,2117.55,2117.55,2117.55,0.0
2024-11-26 15:40:00,2119.82,2120.18,2116.49,2120.0,1400.0,2119.82,2120.18,2116.49,2120.0,1400.0
2024-11-26 15:45:00,2118.27,2121.41,2117.55,2120.39,3603.0,2118.27,2121.41,2117.55,2120.39,3603.0
2024-11-26 15:50:00,2120.39,2120.95,2106.86,2108.04,2600.0,2120.39,2120.95,2106.86,2108.04,2600.0
2024-11-26 15:55:00,2107.59,2110.61,2099.45,2110.0,12966.0,2107.59,2110.61,2099.45,2110.0,12966.0
2024-11-27 09:30:00,2110.0,2115.2,2099.9,2113.73,4817.0,2110.0,2115.2,2099.9,2113.73,4817.0
2024-11-27 09:35:00,2110.37,2112.85,2102.38,2102.87,1700.0,2110.37,2112.85,2102.38,2102.87,1700.0
2024-11-27 09:40:00,2100.12,2102.47,2087.83,2087.83,1200.0,2100.12,2102.47,2087.83,2087.83,1200.0
2024-11-27 09:45:00,2086.44,2093.93,2085.0,2093.93,2427.0,2086.44,2093.93,2085.0,2093.93,2427.0
2024-11-27 09:50:00,2090.52,2093.53,2084.59,2084.6,2301.0,2090.52,2093.53,2084.59,2084.6,2301.0
2024-11-27 09:55:00,2082.0,2086.39,2079.0,2086.39,1740.0,2082.0,2086.39,2079.0,2086.39,1740.0
2024-11-27 10:00:00,2082.53,2082.53,2066.51,2074.69,7290.0,2082.53,2082.53,2066.51,2074.69,7290.0
2024-11-27 10:05:00,2072.83,2081.56,2072.83,2080.06,1070.0,2072.83,2081.56,2072.83,2080.06,1070.0
2024-11-27 10:10:00,2083.35,2083.35,2079.34,2079.34,940.0,2083.35,2083.35,2079.34,2079.34,940.0
2024-11-27 10:15:00,2077.16,2079.85,2076.68,2077.13,600.0,2077.16,2079.85,2076.68,2077.13,600.0
2024-11-27 10:20:00,2077.85,2077.85,2070.5,2070.5,650.0,2077.85,2077.85,2070.5,2070.5,650.0
2024-11-27 10:25:00,2072.01,2072.01,2063.94,2068.19,1200.0,2072.01,2072.01,2063.94,2068.19,1200.0
2024-11-27 10:30:00,2065.86,2070.0,2065.86,2070.0,500.0,2065.86,2070.0,2065.86,2070.0,500.0
2024-11-27 10:35:00,2067.0,2067.0,2057.32,2060.37,950.0,2067.0,2067.0,2057.32,2060.37,950.0
2024-11-27 10:40:00,2059.3,2064.53,2059.04,2059.04,506.0,2059.3,2064.53,2059.04,2059.04,506.0
2024-11-27 10:45:00,2061.93,2064.51,2056.0,2056.0,800.0,2061.93,2064.51,2056.0,2056.0,800.0
2024-11-27 10:50:00,2055.28,2055.29,2054.24,2055.26,400.0,2055.28,2055.29,2054.24,2055.26,400.0
2024-11-27 10:55:00,2056.3,2056.3,2055.97,2055.97,200.0,2056.3,2056.3,2055.97,2055.97,200.0
2024-11-27 11:00:00,2055.99,2055.99,2048.17,2054.41,1918.0,2055.99,2055.99,2048.17,2054.41,1918.0
2024-11-27 11:05:00,2054.49,2054.67,2052.1,2052.97,700.0,2054.49,2054.67,2052.1,2052.97,700.0
2024-11-27 11:10:00,2049.62,2056.99,2048.0,2056.97,1739.0,2049.62,2056.99,2048.0,2056.97,1739.0
2024-11-27 11:15:00,2057.42,2057.42,2052.63,2052.63,500.0,2057.42,2057.42,2052.63,2052.63,500.0
2024-11-27 11:20:00,2051.2,2055.71,2051.2,2052.96,703.0,2051.2,2055.71,2051.2,2052.96,703.0
2024-11-27 11:25:00,2052.66,2053.3,2052.66,2053.3,300.0,2052.66,2053.3,2052.66,2053.3,300.0
2024-11-27 11:30:00,2053.3,2061.1,2053.3,2061.1,2100.0,2053.3,2061.1,2053.3,2061.1,2100.0
2024-11-27 11:35:00,2064.08,2065.42,2064.08,2065.42,300.0,2064.08,2065.42,2064.08,2065.42,300.0
2024-11-27 11:40:00,2066.63,2066.78,2066.63,2066.78,1574.0,2066.63,2066.78,2066.63,2066.78,1574.0
2024-11-27 11:45:00,2068.87,2068.87,2066.92,2066.92,659.0,2068.87,2068.87,2066.92,2066.92,659.0
2024-11-27 11:50:00,2067.34,2067.34,2067.34,2067.34,210.0,2067.34,2067.34,2067.34,2067.34,210.0
2024-11-27 11:55:00,2069.72,2069.72,2068.53,2068.53,200.0,2069.72,2069.72,2068.53,2068.53,200.0
2024-11-27 12:00:00,2065.75,2065.75,2065.75,2065.75,100.0,2065.75,2065.75,2065.75,2065.75,100.0
2024-11-27 12:05:00,2069.4,2069.4,2069.4,2069.4,100.0,2069.4,2069.4,2069.4,2069.4,100.0
2024-11-27 12:10:00,2066.74,2068.6,2063.45,2068.6,1400.0,2066.74,2068.6,2063.45,2068.6,1400.0
2024-11-27 12:15:00,2065.57,2068.91,2065.41,2068.9,400.0,2065.57,2068.91,2065.41,2068.9,400.0
2024-11-27 12:20:00,2063.09,2069.37,2063.09,2069.36,539.0,2063.09,2069.37,2063.09,2069.36,539.0
2024-11-27 12:25:00,2068.1,2068.1,2068.1,2068.1,100.0,2068.1,2068.1,2068.1,2068.1,100.0
2024-11-27 12:30:00,2067.84,2068.42,2066.87,2068.16,900.0,2067.84,2068.42,2066.87,2068.16,900.0
2024-11-27 12:35:00,2068.16,2072.0,2068.15,2070.51,1400.0,2068.16,2072.0,2068.15,2070.51,1400.0
2024-11-27 12:40:00,2071.29,2071.29,2061.0,2062.0,5218.0,2071.29,2071.29,2061.0,2062.0,5218.0
2024-11-27 12:45:00,2065.62,2066.15,2064.82,2065.48,500.0,2065.62,2066.15,2064.82,2065.48,500.0
2024-11-27 12:50:00,2065.21,2069.52,2065.21,2068.45,500.0,2065.21,2069.52,2065.21,2068.45,500.0
2024-11-27 12:55:00,2068.45,2068.45,2064.43,2064.43,400.0,2068.45,2068.45,2064.43,2064.43,400.0
2024-11-27 13:00:00,2061.26,2061.27,2059.0,2059.05,3291.0,2061.26,2061.27,2059.0,2059.05,3291.0
2024-11-27 13:05:00,2057.1,2057.24,2055.36,2055.75,1021.0,2057.1,2057.24,2055.36,2055.75,1021.0
2024-11-27 13:10:00,2055.75,2057.85,2055.75,2057.85,200.0,2055.75,2057.85,2055.75,2057.85,200.0
2024-11-27 13:15:00,2057.95,2058.54,2057.95,2058.54,500.0,2057.95,2058.54,2057.95,2058.54,500.0
2024-11-27 13:20:00,2058.0,2058.64,2053.92,2058.64,2951.0,2058.0,2058.64,2053.92,2058.64,2951.0
2024-11-27 13:25:00,2056.3,2058.64,2054.43,2055.71,1206.0,2056.3,2058.64,2054.43,2055.71,1206.0
2024-11-27 13:30:00,2055.71,2055.71,2054.41,2054.41,400.0,2055.71,2055.71,2054.41,2054.41,400.0
2024-11-27 13:35:00,2053.82,2054.42,2053.82,2054.41,700.0,2053.82,2054.42,2053.82,2054.41,700.0
2024-11-27 13:40:00,2053.92,2055.76,2053.87,2053.94,900.0,2053.92,2055.76,2053.87,2053.94,900.0
2024-11-27 13:45:00,2055.74,2058.86,2055.74,2058.86,438.0,2055.74,2058.86,2055.74,2058.86,438.0
2024-11-27 13:50:00,2056.24,2056.24,2056.24,2056.24,100.0,2056.24,2056.24,2056.24,2056.24,100.0
2024-11-27 13:55:00,2058.0,2058.0,2058.0,2058.0,119.0,2058.0,2058.0,2058.0,2058.0,119.0
2024-11-27 14:00:00,2057.16,2057.16,2055.15,2057.16,300.0,2057.16,2057.16,2055.15,2057.16,300.0
2024-11-27 14:05:00,2056.64,2056.64,2054.14,2054.14,300.0,2056.64,2056.64,2054.14,2054.14,300.0
2024-11-27 14:10:00,2050.42,2053.92,2050.42,2053.5,300.0,2050.42,2053.92,2050.42,2053.5,300.0
2024-11-27 14:15:00,2051.92,2054.99,2051.92,2053.06,1464.0,2051.92,2054.99,2051.92,2053.06,1464.0
2024-11-27 14:20:00,2052.43,2052.43,2051.81,2051.82,400.0,2052.43,2052.43,2051.81,2051.82,400.0
2024-11-27 14:25:00,2056.38,2056.38,2053.5,2054.39,1180.0,2056.38,2056.38,2053.5,2054.39,1180.0
2024-11-27 14:30:00,2054.39,2054.39,2054.39,2054.39,0.0,2054.39,2054.39,2054.39,2054.39,0.0
2024-11-27 14:35:00,2054.39,2054.39,2054.39,2054.39,0.0,2054.39,2054.39,2054.39,2054.39,0.0
2024-11-27 14:40:00,2056.36,2056.36,2056.06,2056.06,300.0,2056.36,2056.36,2056.06,2056.06,300.0
2024-11-27 14:45:00,2054.05,2054.05,2051.49,2051.49,720.0,2054.05,2054.05,2051.49,2051.49,720.0
2024-11-27 14:50:00,2050.67,2052.85,2049.51,2052.85,1984.0,2050.67,2052.85,2049.51,2052.85,1984.0
2024-11-27 14:55:00,2052.85,2052.85,2052.85,2052.85,0.0,2052.85,2052.85,2052.85,2052.85,0.0
2024-11-27 15:00:00,2049.83,2054.1,2049.83,2053.98,1100.0,2049.83,2054.1,2049.83,2053.98,1100.0
2024-11-27 15:05:00,2053.37,2054.27,2052.17,2054.27,499.0,2053.37,2054.27,2052.17,2054.27,499.0
2024-11-27 15:10:00,2053.22,2054.42,2052.85,2054.42,500.0,2053.22,2054.42,2052.85,2054.42,500.0
2024-11-27 15:15:00,2054.44,2054.44,2054.44,2054.44,300.0,2054.44,2054.44,2054.44,2054.44,300.0
2024-11-27 15:20:00,2054.97,2054.98,2053.07,2053.07,700.0,2054.97,2054.98,2053.07,2053.07,700.0
2024-11-27 15:25:00,2054.78,2059.0,2054.77,2054.8,2350.0,2054.78,2059.0,2054.77,2054.8,2350.0
2024-11-27 15:30:00,2053.85,2053.92,2050.0,2050.65,4140.0,2053.85,2053.92,2050.0,2050.65,4140.0
2024-11-27 15:35:00,2052.5,2054.99,2051.69,2054.99,1369.0,2052.5,2054.99,2051.69,2054.99,1369.0
2024-11-27 15:40:00,2055.41,2055.41,2043.48,2043.48,5339.0,2055.41,2055.41,2043.48,2043.48,5339.0
2024-11-27 15:45:00,2044.81,2044.81,2039.66,2039.67,1400.0,2044.81,2044.81,2039.66,2039.67,1400.0
2024-11-27 15:50:00,2039.67,2043.8,2038.67,2042.7,2869.0,2039.67,2043.8,2038.67,2042.7,2869.0
2024-11-27 15:55:00,2044.45,2044.76,2041.54,2044.76,3569.0,2044.45,2044.76,2041.54,2044.76,3569.0
2024-11-29 09:30:00,1984.98,1995.01,1975.01,1986.19,28190.0,1984.98,1995.01,1975.01,1986.19,28190.0
2024-11-29 09:35:00,1988.96,1988.96,1958.43,1958.43,9378.0,1988.96,1988.96,1958.43,1958.43,9378.0
2024-11-29 09:40:00,1959.0,1970.0,1940.51,1954.67,20960.0,1959.0,1970.0,1940.51,1954.67,20960.0
2024-11-29 09:45:00,1957.86,1979.95,1956.42,1977.26,1800.0,1957.86,1979.95,1956.42,1977.26,1800.0
2024-11-29 09:50:00,1979.17,1981.27,1968.88,1981.27,3493.0,1979.17,1981.27,1968.88,1981.27,3493.0
2024-11-29 09:55:00,1985.0,1990.19,1974.98,1974.98,2434.0,1985.0,1990.19,1974.98,1974.98,2434.0
2024-11-29 10:00:00,1982.09,1984.99,1970.0,1970.0,3280.0,1982.09,1984.99,1970.0,1970.0,3280.0
2024-11-29 10:05:00,1968.92,1976.78,1965.01,1972.38,4554.0,1968.92,1976.78,1965.01,1972.38,4554.0
2024-11-29 10:10:00,1972.38,1973.23,1970.54,1971.36,1300.0,1972.38,1973.23,1970.54,1971.36,1300.0
2024-11-29 10:15:00,1973.23,1980.74,1973.23,1976.8,2745.0,1973.23,1980.74,1973.23,1976.8,2745.0
2024-11-29 10:20:00,1977.37,1977.37,1968.0,1970.0,2152.0,1977.37,1977.37,1968.0,1970.0,2152.0
2024-11-29 10:25:00,1972.71,1978.32,1972.7,1978.32,900.0,1972.71,1978.32,1972.7,1978.32,900.0
2024-11-29 10:30:00,1978.23,1978.89,1975.14,1975.14,2655.0,1978.23,1978.89,1975.14,1975.14,2655.0
2024-11-29 10:35:00,1975.0,1975.0,1968.0,1969.76,1500.0,1975.0,1975.0,1968.0,1969.76,1500.0
2024-11-29 10:40:00,1967.62,1969.64,1967.01,1968.0,2163.0,1967.62,1969.64,1967.01,1968.0,2163.0
2024-11-29 10:45:00,1967.01,1970.0,1967.01,1970.0,1000.0,1967.01,1970.0,1967.01,1970.0,1000.0
2024-11-29 10:50:00,1965.0,1968.3,1965.0,1968.3,2560.0,1965.0,1968.3,1965.0,1968.3,2560.0
2024-11-29 10:55:00,1971.38,1978.23,1968.01,1978.23,1900.0,1971.38,1978.23,1968.01,1978.23,1900.0
2024-11-29 11:00:00,1978.77,1988.78,1978.77,1988.78,2467.0,1978.77,1988.78,1978.77,1988.78,2467.0
2024-11-29 11:05:00,1987.87,1988.56,1985.49,1988.27,2676.0,1987.87,1988.56,1985.49,1988.27,2676.0
2024-11-29 11:10:00,1987.67,1988.56,1983.91,1983.91,2160.0,1987.67,1988.56,1983.91,1983.91,2160.0
2024-11-29 11:15:00,1983.16,1983.16,1983.16,1983.16,300.0,1983.16,1983.16,1983.16,1983.16,300.0
2024-11-29 11:20:00,1988.29,1990.18,1984.65,1989.0,1600.0,1988.29,1990.18,1984.65,1989.0,1600.0
2024-11-29 11:25:00,1987.26,1987.97,1984.99,1985.0,1061.0,1987.26,1987.97,1984.99,1985.0,1061.0
2024-11-29 11:30:00,1985.95,1993.58,1985.95,1992.09,2196.0,1985.95,1993.58,1985.95,1992.09,2196.0
2024-11-29 11:35:00,1993.81,1995.87,1993.11,1993.11,2309.0,1993.81,1995.87,1993.11,1993.11,2309.0
2024-11-29 11:40:00,1995.82,1998.35,1993.0,1993.0,1576.0,1995.82,1998.35,1993.0,1993.0,1576.0
2024-11-29 11:45:00,1993.43,1996.76,1991.26,1996.76,1975.0,1993.43,1996.76,1991.26,1996.76,1975.0
2024-11-29 11:50:00,1996.25,1997.23,1994.87,1996.22,1557.0,1996.25,1997.23,1994.87,1996.22,1557.0
2024-11-29 11:55:00,1995.6,1995.6,1991.03,1993.14,851.0,1995.6,1995.6,1991.03,1993.14,851.0
2024-11-29 12:00:00,1993.24,1995.9,1993.24,1995.9,549.0,1993.24,1995.9,1993.24,1995.9,549.0
2024-11-29 12:05:00,1994.29,1994.29,1990.0,1990.0,2483.0,1994.29,1994.29,1990.0,1990.0,2483.0
2024-11-29 12:10:00,1988.98,1991.9,1986.23,1988.77,2708.0,1988.98,1991.9,1986.23,1988.77,2708.0
2024-11-29 12:15:00,1990.26,1992.13,1989.25,1991.42,700.0,1990.26,1992.13,1989.25,1991.42,700.0
2024-11-29 12:20:00,1988.5,1988.5,1985.09,1985.09,1700.0,1988.5,1988.5,1985.09,1985.09,1700.0
2024-11-29 12:25:00,1985.72,1986.63,1983.34,1983.34,3936.0,1985.72,1986.63,1983.34,1983.34,3936.0
2024-11-29 12:30:00,1982.56,1985.18,1982.55,1985.18,567.0,1982.56,1985.18,1982.55,1985.18,567.0
2024-11-29 12:35:00,1985.5,1986.6,1983.38,1986.51,1631.0,1985.5,1986.6,1983.38,1986.51,1631.0
2024-11-29 12:40:00,1988.0,1990.0,1985.27,1988.51,3330.0,1988.0,1990.0,1985.27,1988.51,3330.0
2024-11-29 12:45:00,1989.25,1991.7,1986.85,1991.7,3827.0,1989.25,1991.7,1986.85,1991.7,3827.0
2024-11-29 12:50:00,1995.0,1995.87,1989.73,1989.79,1974.0,1995.0,1995.87,1989.73,1989.79,1974.0
2024-11-29 12:55:00,1988.96,1988.96,1982.53,1985.17,4026.0,1988.96,1988.96,1982.53,1985.17,4026.0
2024-12-02 09:30:00,1988.0,2000.0,1988.0,1998.0,7444.0,1988.0,2000.0,1988.0,1998.0,7444.0
2024-12-02 09:35:00,1993.92,1993.92,1986.82,1990.96,2787.0,1993.92,1993.92,1986.82,1990.96,2787.0
2024-12-02 09:40:00,1990.78,1990.78,1980.93,1980.93,2450.0,1990.78,1990.78,1980.93,1980.93,2450.0
2024-12-02 09:45:00,1982.12,1982.12,1981.31,1981.31,300.0,1982.12,1982.12,1981.31,1981.31,300.0
2024-12-02 09:50:00,1982.34,1986.61,1973.37,1974.42,4899.0,1982.34,1986.61,1973.37,1974.42,4899.0
2024-12-02 09:55:00,1972.6,1972.6,1960.85,1960.85,3639.0,1972.6,1972.6,1960.85,1960.85,3639.0
2024-12-02 10:00:00,1962.44,1974.88,1962.44,1971.82,3200.0,1962.44,1974.88,1962.44,1971.82,3200.0
2024-12-02 10:05:00,1968.7,1971.15,1966.2,1966.2,600.0,1968.7,1971.15,1966.2,1966.2,600.0
2024-12-02 10:10:00,1967.37,1970.15,1967.37,1970.15,657.0,1967.37,1970.15,1967.37,1970.15,657.0
2024-12-02 10:15:00,1968.14,1968.15,1965.0,1965.0,200.0,1968.14,1968.15,1965.0,1965.0,200.0
2024-12-02 10:20:00,1965.26,1967.66,1962.99,1963.14,1200.0,1965.26,1967.66,1962.99,1963.14,1200.0
2024-12-02 10:25:00,1963.0,1968.84,1959.48,1967.68,4117.0,1963.0,1968.84,1959.48,1967.68,4117.0
2024-12-02 10:30:00,1968.57,1968.57,1965.0,1965.58,534.0,1968.57,1968.57,1965.0,1965.58,534.0
2024-12-02 10:35:00,1962.52,1966.87,1962.52,1964.62,2004.0,1962.52,1966.87,1962.52,1964.62,2004.0
2024-12-02 10:40:00,1964.73,1965.14,1964.72,1965.14,446.0,1964.73,1965.14,1964.72,1965.14,446.0
2024-12-02 10:45:00,1965.14,1965.83,1965.14,1965.83,200.0,1965.14,1965.83,1965.14,1965.83,200.0
2024-12-02 10:50:00,1965.32,1965.32,1963.77,1964.71,820.0,1965.32,1965.32,1963.77,1964.71,820.0
2024-12-02 10:55:00,1965.76,1965.76,1962.0,1962.92,700.0,1965.76,1965.76,1962.0,1962.92,700.0
2024-12-02 11:00:00,1964.38,1964.39,1962.97,1962.97,300.0,1964.38,1964.39,1962.97,1962.97,300.0
2024-12-02 11:05:00,1964.01,1970.0,1961.0,1970.0,1806.0,1964.01,1970.0,1961.0,1970.0,1806.0
2024-12-02 11:10:00,1970.35,1972.48,1968.1,1969.72,1996.0,1970.35,1972.48,1968.1,1969.72,1996.0
2024-12-02 11:15:00,1970.44,1970.44,1969.33,1969.33,300.0,1970.44,1970.44,1969.33,1969.33,300.0
2024-12-02 11:20:00,1968.24,1968.24,1961.88,1961.88,1000.0,1968.24,1968.24,1961.88,1961.88,1000.0
2024-12-02 11:25:00,1960.77,1962.5,1957.4,1957.56,3892.0,1960.77,1962.5,1957.4,1957.56,3892.0
2024-12-02 11:30:00,1957.56,1959.21,1953.62,1954.99,1355.0,1957.56,1959.21,1953.62,1954.99,1355.0
2024-12-02 11:35:00,1953.04,1954.04,1942.0,1943.38,4353.0,1953.04,1954.04,1942.0,1943.38,4353.0
2024-12-02 11:40:00,1944.71,1946.41,1944.27,1944.27,1200.0,1944.71,1946.41,1944.27,1944.27,1200.0
2024-12-02 11:45:00,1945.74,1945.74,1934.35,1934.35,3963.0,1945.74,1945.74,1934.35,1934.35,3963.0
2024-12-02 11:50:00,1935.38,1938.7,1935.38,1937.2,2018.0,1935.38,1938.7,1935.38,1937.2,2018.0
2024-12-02 11:55:00,1937.22,1941.4,1936.0,1937.71,3289.0,1937.22,1941.4,1936.0,1937.71,3289.0
2024-12-02 12:00:00,1937.7,1941.56,1932.73,1933.69,2710.0,1937.7,1941.56,1932.73,1933.69,2710.0
2024-12-02 12:05:00,1934.24,1934.92,1931.79,1934.11,1200.0,1934.24,1934.92,1931.79,1934.11,1200.0
2024-12-02 12:10:00,1934.95,1937.41,1933.0,1937.41,1214.0,1934.95,1937.41,1933.0,1937.41,1214.0
2024-12-02 12:15:00,1938.66,1940.0,1938.65,1940.0,1933.0,1938.66,1940.0,1938.65,1940.0,1933.0
2024-12-02 12:20:00,1940.0,1940.0,1940.0,1940.0,0.0,1940.0,1940.0,1940.0,1940.0,0.0
2024-12-02 12:25:00,1936.91,1940.07,1936.43,1940.07,2233.0,1936.91,1940.07,1936.43,1940.07,2233.0
2024-12-02 12:30:00,1935.83,1940.06,1935.83,1937.93,900.0,1935.83,1940.06,1935.83,1937.93,900.0
2024-12-02 12:35:00,1936.83,1936.83,1936.83,1936.83,100.0,1936.83,1936.83,1936.83,1936.83,100.0
2024-12-02 12:40:00,1934.81,1936.51,1934.8,1936.51,400.0,1934.81,1936.51,1934.8,1936.51,400.0
2024-12-02 12:45:00,1939.8,1943.38,1939.8,1943.38,800.0,1939.8,1943.38,1939.8,1943.38,800.0
2024-12-02 12:50:00,1941.12,1948.48,1941.12,1947.61,2264.0,1941.12,1948.48,1941.12,1947.61,2264.0
2024-12-02 12:55:00,1944.52,1946.44,1944.51,1946.44,520.0,1944.52,1946.44,1944.51,1946.44,520.0
2024-12-02 13:00:00,1944.88,1948.51,1944.87,1948.25,923.0,1944.88,1948.51,1944.87,1948.25,923.0
2024-12-02 13:05:00,1949.34,1949.34,1948.01,1948.01,324.0,1949.34,1949.34,1948.01,1948.01,324.0
2024-12-02 13:10:00,1948.16,1948.16,1948.16,1948.16,300.0,1948.16,1948.16,1948.16,1948.16,300.0
2024-12-02 13:15:00,1949.92,1950.0,1946.79,1946.79,1421.0,1949.92,1950.0,1946.79,1946.79,1421.0
2024-12-02 13:20:00,1946.74,1946.9,1944.79,1946.9,815.0,1946.74,1946.9,1944.79,1946.9,815.0
2024-12-02 13:25:00,1947.93,1949.69,1947.93,1949.69,400.0,1947.93,1949.69,1947.93,1949.69,400.0
2024-12-02 13:30:00,1950.0,1950.19,1950.0,1950.19,200.0,1950.0,1950.19,1950.0,1950.19,200.0
2024-12-02 13:35:00,1947.37,1949.82,1946.16,1946.16,950.0,1947.37,1949.82,1946.16,1946.16,950.0
2024-12-02 13:40:00,1944.82,1944.82,1944.82,1944.82,200.0,1944.82,1944.82,1944.82,1944.82,200.0
2024-12-02 13:45:00,1943.42,1943.42,1941.0,1942.64,496.0,1943.42,1943.42,1941.0,1942.64,496.0
2024-12-02 13:50:00,1942.64,1942.64,1942.64,1942.64,0.0,1942.64,1942.64,1942.64,1942.64,0.0
2024-12-02 13:55:00,1942.64,1942.64,1942.64,1942.64,0.0,1942.64,1942.64,1942.64,1942.64,0.0
2024-12-02 14:00:00,1942.61,1944.48,1942.6,1944.48,789.0,1942.61,1944.48,1942.6,1944.48,789.0
2024-12-02 14:05:00,1943.08,1943.08,1943.08,1943.08,100.0,1943.08,1943.08,1943.08,1943.08,100.0
2024-12-02 14:10:00,1943.82,1943.87,1943.03,1943.87,500.0,1943.82,1943.87,1943.03,1943.87,500.0
2024-12-02 14:15:00,1943.87,1943.87,1943.87,1943.87,200.0,1943.87,1943.87,1943.87,1943.87,200.0
2024-12-02 14:20:00,1942.0,1942.0,1940.02,1940.8,300.0,1942.0,1942.0,1940.02,1940.8,300.0
2024-12-02 14:25:00,1942.18,1942.18,1942.17,1942.18,400.0,1942.18,1942.18,1942.17,1942.18,400.0
2024-12-02 14:30:00,1942.59,1944.33,1942.58,1942.8,1002.0,1942.59,1944.33,1942.58,1942.8,1002.0
2024-12-02 14:35:00,1945.08,1945.08,1945.08,1945.08,100.0,1945.08,1945.08,1945.08,1945.08,100.0
2024-12-02 14:40:00,1947.23,1947.23,1947.22,1947.23,100.0,1947.23,1947.23,1947.22,1947.23,100.0
2024-12-02 14:45:00,1947.87,1951.22,1946.87,1950.91,2391.0,1947.87,1951.22,1946.87,1950.91,2391.0
2024-12-02 14:50:00,1950.48,1951.0,1950.0,1950.0,760.0,1950.48,1951.0,1950.0,1950.0,760.0
2024-12-02 14:55:00,1950.0,1950.0,1949.36,1949.36,203.0,1950.0,1950.0,1949.36,1949.36,203.0
2024-12-02 15:00:00,1947.49,1947.49,1945.39,1945.39,300.0,1947.49,1947.49,1945.39,1945.39,300.0
2024-12-02 15:05:00,1947.08,1947.86,1947.08,1947.86,521.0,1947.08,1947.86,1947.08,1947.86,521.0
2024-12-02 15:10:00,1948.62,1949.33,1948.08,1948.08,946.0,1948.62,1949.33,1948.08,1948.08,946.0
2024-12-02 15:15:00,1947.23,1948.41,1946.07,1946.07,470.0,1947.23,1948.41,1946.07,1946.07,470.0
2024-12-02 15:20:00,1946.0,1946.1,1945.93,1945.93,300.0,1946.0,1946.1,1945.93,1945.93,300.0
2024-12-02 15:25:00,1945.97,1946.47,1945.97,1946.47,200.0,1945.97,1946.47,1945.97,1946.47,200.0
2024-12-02 15:30:00,1945.59,1945.93,1944.72,1945.86,738.0,1945.59,1945.93,1944.72,1945.86,738.0
2024-12-02 15:35:00,1946.12,1946.15,1945.22,1945.23,475.0,1946.12,1946.15,1945.22,1945.23,475.0
2024-12-02 15:40:00,1947.61,1947.61,1945.49,1945.58,2385.0,1947.61,1947.61,1945.49,1945.58,2385.0
2024-12-02 15:45:00,1945.17,1945.45,1944.43,1945.09,820.0,1945.17,1945.45,1944.43,1945.09,820.0
2024-12-02 15:50:00,1945.72,1948.41,1945.37,1948.41,4000.0,1945.72,1948.41,1945.37,1948.41,4000.0
2024-12-02 15:55:00,1950.0,1952.82,1948.51,1951.92,5472.0,1950.0,1952.82,1948.51,1951.92,5472.0
2024-12-03 09:30:00,1952.44,1958.39,1947.23,1948.82,7838.0,1952.44,1958.39,1947.23,1948.82,7838.0
2024-12-03 09:35:00,1952.68,1952.68,1943.14,1950.0,1900.0,1952.68,1952.68,1943.14,1950.0,1900.0
2024-12-03 09:40:00,1945.5,1948.0,1945.49,1946.53,1105.0,1945.5,1948.0,1945.49,1946.53,1105.0
2024-12-03 09:45:00,1946.42,1953.3,1946.41,1952.67,2104.0,1946.42,1953.3,1946.41,1952.67,2104.0
2024-12-03 09:50:00,1952.75,1952.75,1948.39,1948.39,900.0,1952.75,1952.75,1948.39,1948.39,900.0
2024-12-03 09:55:00,1948.34,1951.08,1948.34,1949.28,439.0,1948.34,1951.08,1948.34,1949.28,439.0
2024-12-03 10:00:00,1945.0,1947.51,1942.98,1942.98,1011.0,1945.0,1947.51,1942.98,1942.98,1011.0
2024-12-03 10:05:00,1944.47,1948.66,1944.47,1947.02,2054.0,1944.47,1948.66,1944.47,1947.02,2054.0
2024-12-03 10:10:00,1946.32,1946.32,1943.65,1945.3,1782.0,1946.32,1946.32,1943.65,1945.3,1782.0
2024-12-03 10:15:00,1943.78,1945.0,1940.0,1940.0,651.0,1943.78,1945.0,1940.0,1940.0,651.0
2024-12-03 10:20:00,1938.1,1945.91,1938.1,1945.91,2617.0,1938.1,1945.91,1938.1,1945.91,2617.0
2024-12-03 10:25:00,1945.91,1946.1,1945.34,1945.34,620.0,1945.91,1946.1,1945.34,1945.34,620.0
2024-12-03 10:30:00,1948.47,1948.47,1948.47,1948.47,100.0,1948.47,1948.47,1948.47,1948.47,100.0
2024-12-03 10:35:00,1942.52,1942.52,1941.71,1941.71,200.0,1942.52,1942.52,1941.71,1941.71,200.0
2024-12-03 10:40:00,1938.65,1939.55,1938.65,1939.55,200.0,1938.65,1939.55,1938.65,1939.55,200.0
2024-12-03 10:45:00,1936.41,1942.87,1935.0,1935.0,1900.0,1936.41,1942.87,1935.0,1935.0,1900.0
2024-12-03 10:50:00,1935.14,1935.14,1931.25,1931.37,572.0,1935.14,1935.14,1931.25,1931.37,572.0
2024-12-03 10:55:00,1935.96,1939.19,1935.95,1936.68,2962.0,1935.96,1939.19,1935.95,1936.68,2962.0
2024-12-03 11:00:00,1936.68,1936.68,1936.68,1936.68,0.0,1936.68,1936.68,1936.68,1936.68,0.0
2024-12-03 11:05:00,1936.0,1936.68,1936.0,1936.68,293.0,1936.0,1936.68,1936.0,1936.68,293.0
2024-12-03 11:10:00,1938.0,1939.82,1938.0,1938.65,1307.0,1938.0,1939.82,1938.0,1938.65,1307.0
2024-12-03 11:15:00,1939.4,1942.2,1939.4,1942.2,200.0,1939.4,1942.2,1939.4,1942.2,200.0
2024-12-03 11:20:00,1942.13,1942.14,1937.97,1938.56,1450.0,1942.13,1942.14,1937.97,1938.56,1450.0
2024-12-03 11:25:00,1938.47,1938.54,1935.69,1935.69,846.0,1938.47,1938.54,1935.69,1935.69,846.0
2024-12-03 11:30:00,1938.64,1942.9,1938.64,1942.89,1613.0,1938.64,1942.9,1938.64,1942.89,1613.0
2024-12-03 11:35:00,1935.93,1935.93,1935.71,1935.71,200.0,1935.93,1935.93,1935.71,1935.71,200.0
2024-12-03 11:40:00,1935.69,1935.69,1931.04,1931.04,1148.0,1935.69,1935.69,1931.04,1931.04,1148.0
2024-12-03 11:45:00,1933.32,1933.41,1931.39,1933.41,1198.0,1933.32,1933.41,1931.39,1933.41,1198.0
2024-12-03 11:50:00,1934.07,1934.08,1932.26,1932.26,210.0,1934.07,1934.08,1932.26,1932.26,210.0
2024-12-03 11:55:00,1933.45,1936.0,1931.01,1931.01,3614.0,1933.45,1936.0,1931.01,1931.01,3614.0
2024-12-03 12:00:00,1932.49,1935.78,1932.48,1934.51,500.0,1932.49,1935.78,1932.48,1934.51,500.0
2024-12-03 12:05:00,1933.39,1936.01,1930.0,1933.12,1880.0,1933.39,1936.01,1930.0,1933.12,1880.0
2024-12-03 12:10:00,1930.51,1930.51,1930.51,1930.51,100.0,1930.51,1930.51,1930.51,1930.51,100.0
2024-12-03 12:15:00,1932.29,1932.3,1932.29,1932.29,200.0,1932.29,1932.3,1932.29,1932.29,200.0
2024-12-03 12:20:00,1931.27,1932.91,1931.26,1932.91,500.0,1931.27,1932.91,1931.26,1932.91,500.0
2024-12-03 12:25:00,1934.96,1936.01,1934.96,1935.92,400.0,1934.96,1936.01,1934.96,1935.92,400.0
2024-12-03 12:30:00,1934.63,1934.63,1931.2,1931.2,429.0,1934.63,1934.63,1931.2,1931.2,429.0
2024-12-03 12:35:00,1933.09,1933.94,1933.09,1933.94,400.0,1933.09,1933.94,1933.09,1933.94,400.0
2024-12-03 12:40:00,1934.5,1934.9,1934.33,1934.34,300.0,1934.5,1934.9,1934.33,1934.34,300.0
2024-12-03 12:45:00,1933.94,1937.12,1933.94,1937.12,550.0,1933.94,1937.12,1933.94,1937.12,550.0
2024-12-03 12:50:00,1934.01,1934.01,1930.22,1932.81,876.0,1934.01,1934.01,1930.22,1932.81,876.0
2024-12-03 12:55:00,1934.95,1936.67,1933.94,1933.94,1053.0,1934.95,1936.67,1933.94,1933.94,1053.0
2024-12-03 13:00:00,1933.94,1933.94,1933.94,1933.94,100.0,1933.94,1933.94,1933.94,1933.94,100.0
2024-12-03 13:05:00,1935.47,1935.47,1932.71,1932.71,900.0,1935.47,1935.47,1932.71,1932.71,900.0
2024-12-03 13:10:00,1934.86,1934.86,1934.85,1934.86,100.0,1934.86,1934.86,1934.85,1934.86,100.0
2024-12-03 13:15:00,1934.71,1934.71,1934.3,1934.3,300.0,1934.71,1934.71,1934.3,1934.3,300.0
2024-12-03 13:20:00,1934.71,1934.71,1934.02,1934.02,200.0,1934.71,1934.71,1934.02,1934.02,200.0
2024-12-03 13:25:00,1933.98,1942.16,1933.98,1941.11,1153.0,1933.98,1942.16,1933.98,1941.11,1153.0
2024-12-03 13:30:00,1940.0,1940.2,1939.3,1939.31,415.0,1940.0,1940.2,1939.3,1939.31,415.0
2024-12-03 13:35:00,1944.8,1944.8,1944.79,1944.8,100.0,1944.8,1944.8,1944.79,1944.8,100.0
2024-12-03 13:40:00,1941.21,1941.21,1939.96,1939.97,200.0,1941.21,1941.21,1939.96,1939.97,200.0
2024-12-03 13:45:00,1938.45,1938.7,1935.31,1938.13,1200.0,1938.45,1938.7,1935.31,1938.13,1200.0
2024-12-03 13:50:00,1939.35,1939.35,1937.62,1937.62,417.0,1939.35,1939.35,1937.62,1937.62,417.0
2024-12-03 13:55:00,1938.45,1938.45,1937.0,1937.0,334.0,1938.45,1938.45,1937.0,1937.0,334.0
2024-12-03 14:00:00,1934.36,1937.22,1930.22,1937.22,1625.0,1934.36,1937.22,1930.22,1937.22,1625.0
2024-12-03 14:05:00,1935.55,1936.55,1935.29,1936.43,400.0,1935.55,1936.55,1935.29,1936.43,400.0
2024-12-03 14:10:00,1938.82,1938.82,1938.82,1938.82,123.0,1938.82,1938.82,1938.82,1938.82,123.0
2024-12-03 14:15:00,1938.0,1938.0,1930.6,1934.89,1700.0,1938.0,1938.0,1930.6,1934.89,1700.0
2024-12-03 14:20:00,1934.89,1934.89,1934.89,1934.89,0.0,1934.89,1934.89,1934.89,1934.89,0.0
2024-12-03 14:25:00,1933.67,1933.67,1933.67,1933.67,357.0,1933.67,1933.67,1933.67,1933.67,357.0
2024-12-03 14:30:00,1934.84,1939.09,1934.84,1938.19,800.0,1934.84,1939.09,1934.84,1938.19,800.0
2024-12-03 14:35:00,1940.0,1940.39,1938.25,1939.0,1546.0,1940.0,1940.39,1938.25,1939.0,1546.0
2024-12-03 14:40:00,1941.34,1941.34,1941.33,1941.34,100.0,1941.34,1941.34,1941.33,1941.34,100.0
2024-12-03 14:45:00,1940.0,1940.0,1940.0,1940.0,150.0,1940.0,1940.0,1940.0,1940.0,150.0
2024-12-03 14:50:00,1940.07,1940.33,1939.69,1939.69,400.0,1940.07,1940.33,1939.69,1939.69,400.0
2024-12-03 14:55:00,1940.65,1940.75,1940.42,1940.42,608.0,1940.65,1940.75,1940.42,1940.42,608.0
2024-12-03 15:00:00,1939.51,1939.51,1939.5,1939.5,202.0,1939.51,1939.51,1939.5,1939.5,202.0
2024-12-03 15:05:00,1938.46,1938.46,1938.46,1938.46,100.0,1938.46,1938.46,1938.46,1938.46,100.0
2024-12-03 15:10:00,1938.2,1938.2,1935.7,1935.7,726.0,1938.2,1938.2,1935.7,1935.7,726.0
2024-12-03 15:15:00,1934.02,1934.02,1934.02,1934.02,100.0,1934.02,1934.02,1934.02,1934.02,100.0
2024-12-03 15:20:00,1934.74,1934.74,1932.52,1934.53,400.0,1934.74,1934.74,1932.52,1934.53,400.0
2024-12-03 15:25:00,1933.5,1933.5,1930.27,1932.0,660.0,1933.5,1933.5,1930.27,1932.0,660.0
2024-12-03 15:30:00,1931.29,1932.82,1931.29,1932.82,400.0,1931.29,1932.82,1931.29,1932.82,400.0
2024-12-03 15:35:00,1934.59,1934.92,1932.27,1932.69,1250.0,1934.59,1934.92,1932.27,1932.69,1250.0
2024-12-03 15:40:00,1931.16,1931.82,1931.16,1931.79,600.0,1931.16,1931.82,1931.16,1931.79,600.0
2024-12-03 15:45:00,1931.99,1933.08,1930.3,1930.3,370.0,1931.99,1933.08,1930.3,1930.3,370.0
2024-12-03 15:50:00,1931.4,1934.39,1930.06,1930.06,1474.0,1931.4,1934.39,1930.06,1930.06,1474.0
2024-12-03 15:55:00,1932.38,1935.0,1928.13,1929.49,5898.0,1932.38,1935.0,1928.13,1929.49,5898.0
2024-12-04 09:30:00,1929.49,1934.0,1921.63,1933.0,8014.0,1929.49,1934.0,1921.63,1933.0,8014.0
2024-12-04 09:35:00,1927.81,1933.89,1927.81,1930.0,1300.0,1927.81,1933.89,1927.81,1930.0,1300.0
2024-12-04 09:40:00,1929.56,1933.97,1926.8,1933.97,2823.0,1929.56,1933.97,1926.8,1933.97,2823.0
2024-12-04 09:45:00,1935.0,1939.0,1935.0,1939.0,542.0,1935.0,1939.0,1935.0,1939.0,542.0
2024-12-04 09:50:00,1943.98,1944.0,1940.98,1940.99,870.0,1943.98,1944.0,1940.98,1940.99,870.0
2024-12-04 09:55:00,1940.41,1958.22,1938.76,1956.09,5061.0,1940.41,1958.22,1938.76,1956.09,5061.0
2024-12-04 10:00:00,1958.06,1962.88,1958.0,1959.82,993.0,1958.06,1962.88,1958.0,1959.82,993.0
2024-12-04 10:05:00,1961.09,1967.55,1961.09,1965.01,1668.0,1961.09,1967.55,1961.09,1965.01,1668.0
2024-12-04 10:10:00,1967.25,1975.8,1967.0,1975.79,1735.0,1967.25,1975.8,1967.0,1975.79,1735.0
2024-12-04 10:15:00,1970.9,1970.9,1965.64,1970.0,6693.0,1970.9,1970.9,1965.64,1970.0,6693.0
2024-12-04 10:20:00,1971.91,1972.57,1967.41,1967.42,3971.0,1971.91,1972.57,1967.41,1967.42,3971.0
2024-12-04 10:25:00,1969.48,1978.27,1969.48,1973.76,2100.0,1969.48,1978.27,1969.48,1973.76,2100.0
2024-12-04 10:30:00,1971.97,1981.07,1971.97,1978.91,1790.0,1971.97,1981.07,1971.97,1978.91,1790.0
2024-12-04 10:35:00,1982.8,1982.8,1980.03,1980.04,2600.0,1982.8,1982.8,1980.03,1980.04,2600.0
2024-12-04 10:40:00,1980.84,1988.76,1980.84,1986.84,2522.0,1980.84,1988.76,1980.84,1986.84,2522.0
2024-12-04 10:45:00,1986.29,1988.25,1981.27,1986.16,1597.0,1986.29,1988.25,1981.27,1986.16,1597.0
2024-12-04 10:50:00,1984.82,1990.0,1984.82,1989.31,2440.0,1984.82,1990.0,1984.82,1989.31,2440.0
2024-12-04 10:55:00,1990.99,1993.58,1990.84,1990.84,748.0,1990.99,1993.58,1990.84,1990.84,748.0
2024-12-04 11:00:00,1992.15,1992.15,1986.02,1986.17,1979.0,1992.15,1992.15,1986.02,1986.17,1979.0
2024-12-04 11:05:00,1987.8,1988.42,1987.32,1988.42,684.0,1987.8,1988.42,1987.32,1988.42,684.0
2024-12-04 11:10:00,1989.36,1989.36,1987.02,1988.51,1249.0,1989.36,1989.36,1987.02,1988.51,1249.0
2024-12-04 11:15:00,1987.13,1987.13,1987.13,1987.13,100.0,1987.13,1987.13,1987.13,1987.13,100.0
2024-12-04 11:20:00,1987.46,1987.48,1984.63,1985.21,2820.0,1987.46,1987.48,1984.63,1985.21,2820.0
2024-12-04 11:25:00,1986.12,1989.78,1984.44,1986.45,4010.0,1986.12,1989.78,1984.44,1986.45,4010.0
2024-12-04 11:30:00,1985.99,1990.0,1985.99,1988.72,1464.0,1985.99,1990.0,1985.99,1988.72,1464.0
2024-12-04 11:35:00,1988.72,1992.95,1988.49,1988.49,4139.0,1988.72,1992.95,1988.49,1988.49,4139.0
2024-12-04 11:40:00,1984.71,1987.72,1984.71,1987.72,350.0,1984.71,1987.72,1984.71,1987.72,350.0
2024-12-04 11:45:00,1986.31,1986.43,1983.81,1986.43,300.0,1986.31,1986.43,1983.81,1986.43,300.0
2024-12-04 11:50:00,1986.99,1987.98,1985.22,1985.8,642.0,1986.99,1987.98,1985.22,1985.8,642.0
2024-12-04 11:55:00,1987.98,1990.95,1987.13,1990.0,1410.0,1987.98,1990.95,1987.13,1990.0,1410.0
2024-12-04 12:00:00,1992.04,1992.25,1983.81,1988.29,6328.0,1992.04,1992.25,1983.81,1988.29,6328.0
2024-12-04 12:05:00,1988.48,1997.97,1988.05,1993.5,3204.0,1988.48,1997.97,1988.05,1993.5,3204.0
2024-12-04 12:10:00,1991.95,1991.95,1988.37,1988.38,1490.0,1991.95,1991.95,1988.37,1988.38,1490.0
2024-12-04 12:15:00,1990.32,1990.32,1987.91,1988.31,700.0,1990.32,1990.32,1987.91,1988.31,700.0
2024-12-04 12:20:00,1987.5,1990.65,1987.5,1990.65,400.0,1987.5,1990.65,1987.5,1990.65,400.0
2024-12-04 12:25:00,1988.74,1990.66,1988.74,1990.64,422.0,1988.74,1990.66,1988.74,1990.64,422.0
2024-12-04 12:30:00,1990.64,1990.64,1990.64,1990.64,0.0,1990.64,1990.64,1990.64,1990.64,0.0
2024-12-04 12:35:00,1990.64,1990.64,1990.64,1990.64,0.0,1990.64,1990.64,1990.64,1990.64,0.0
2024-12-04 12:40:00,1989.38,1989.91,1988.74,1989.87,800.0,1989.38,1989.91,1988.74,1989.87,800.0
2024-12-04 12:45:00,1988.95,1989.99,1984.53,1984.53,700.0,1988.95,1989.99,1984.53,1984.53,700.0
2024-12-04 12:50:00,1986.42,1987.09,1983.06,1984.14,1187.0,1986.42,1987.09,1983.06,1984.14,1187.0
2024-12-04 12:55:00,1983.28,1983.28,1983.28,1983.28,100.0,1983.28,1983.28,1983.28,1983.28,100.0
2024-12-04 13:00:00,1986.0,1986.31,1983.4,1984.54,1200.0,1986.0,1986.31,1983.4,1984.54,1200.0
2024-12-04 13:05:00,1984.61,1984.61,1984.61,1984.61,100.0,1984.61,1984.61,1984.61,1984.61,100.0
2024-12-04 13:10:00,1984.77,1984.77,1984.77,1984.77,700.0,1984.77,1984.77,1984.77,1984.77,700.0
2024-12-04 13:15:00,1983.55,1983.9,1982.19,1983.89,1400.0,1983.55,1983.9,1982.19,1983.89,1400.0
2024-12-04 13:20:00,1983.74,1984.57,1982.8,1983.47,800.0,1983.74,1984.57,1982.8,1983.47,800.0
2024-12-04 13:25:00,1983.47,1986.08,1983.47,1986.08,1240.0,1983.47,1986.08,1983.47,1986.08,1240.0
2024-12-04 13:30:00,1986.08,1986.27,1986.08,1986.09,500.0,1986.08,1986.27,1986.08,1986.09,500.0
2024-12-04 13:35:00,1986.09,1990.0,1986.08,1989.95,1719.0,1986.09,1990.0,1986.08,1989.95,1719.0
2024-12-04 13:40:00,1990.11,1995.0,1989.98,1995.0,934.0,1990.11,1995.0,1989.98,1995.0,934.0
2024-12-04 13:45:00,1996.48,1996.48,1986.29,1986.29,5774.0,1996.48,1996.48,1986.29,1986.29,5774.0
2024-12-04 13:50:00,1987.34,1987.34,1987.33,1987.34,235.0,1987.34,1987.34,1987.33,1987.34,235.0
2024-12-04 13:55:00,1988.49,1988.49,1987.65,1987.66,500.0,1988.49,1988.49,1987.65,1987.66,500.0
2024-12-04 14:00:00,1986.97,1989.0,1983.55,1988.0,2048.0,1986.97,1989.0,1983.55,1988.0,2048.0
2024-12-04 14:05:00,1989.81,1989.81,1987.0,1987.0,900.0,1989.81,1989.81,1987.0,1987.0,900.0
2024-12-04 14:10:00,1987.0,1987.0,1987.0,1987.0,0.0,1987.0,1987.0,1987.0,1987.0,0.0
2024-12-04 14:15:00,1987.0,1987.0,1987.0,1987.0,0.0,1987.0,1987.0,1987.0,1987.0,0.0
2024-12-04 14:20:00,1983.72,1983.72,1983.11,1983.11,300.0,1983.72,1983.72,1983.11,1983.11,300.0
2024-12-04 14:25:00,1975.01,1975.45,1975.01,1975.45,201.0,1975.01,1975.45,1975.01,1975.45,201.0
2024-12-04 14:30:00,1975.45,1975.45,1975.45,1975.45,0.0,1975.45,1975.45,1975.45,1975.45,0.0
2024-12-04 14:35:00,1979.14,1979.14,1979.14,1979.14,100.0,1979.14,1979.14,1979.14,1979.14,100.0
2024-12-04 14:40:00,1981.14,1981.72,1980.0,1981.72,934.0,1981.14,1981.72,1980.0,1981.72,934.0
2024-12-04 14:45:00,1976.67,1976.67,1975.46,1976.4,462.0,1976.67,1976.67,1975.46,1976.4,462.0
2024-12-04 14:50:00,1974.32,1976.65,1974.01,1975.38,715.0,1974.32,1976.65,1974.01,1975.38,715.0
2024-12-04 14:55:00,1976.53,1979.84,1976.52,1979.56,966.0,1976.53,1979.84,1976.52,1979.56,966.0
2024-12-04 15:00:00,1977.28,1977.28,1977.28,1977.28,104.0,1977.28,1977.28,1977.28,1977.28,104.0
2024-12-04 15:05:00,1980.46,1983.46,1980.41,1983.46,900.0,1980.46,1983.46,1980.41,1983.46,900.0
2024-12-04 15:10:00,1983.81,1988.0,1983.81,1987.66,660.0,1983.81,1988.0,1983.81,1987.66,660.0
2024-12-04 15:15:00,1986.05,1988.0,1986.04,1987.98,418.0,1986.05,1988.0,1986.04,1987.98,418.0
2024-12-04 15:20:00,1987.73,1987.73,1984.01,1986.87,450.0,1987.73,1987.73,1984.01,1986.87,450.0
2024-12-04 15:25:00,1987.77,1989.17,1987.31,1989.17,1300.0,1987.77,1989.17,1987.31,1989.17,1300.0
2024-12-04 15:30:00,1990.54,1993.38,1989.67,1993.38,3686.0,1990.54,1993.38,1989.67,1993.38,3686.0
2024-12-04 15:35:00,1992.24,1994.13,1991.16,1991.87,2220.0,1992.24,1994.13,1991.16,1991.87,2220.0
2024-12-04 15:40:00,1994.25,1995.0,1990.01,1995.0,2845.0,1994.25,1995.0,1990.01,1995.0,2845.0
2024-12-04 15:45:00,1995.35,1999.07,1994.53,1997.68,4308.0,1995.35,1999.07,1994.53,1997.68,4308.0
2024-12-04 15:50:00,1997.24,2000.0,1997.24,1998.64,5461.0,1997.24,2000.0,1997.24,1998.64,5461.0
2024-12-04 15:55:00,1998.64,1999.71,1988.12,1988.13,8632.0,1998.64,1999.71,1988.12,1988.13,8632.0
2024-12-05 09:30:00,1979.54,1990.09,1968.91,1977.47,15381.0,1979.54,1990.09,1968.91,1977.47,15381.0
2024-12-05 09:35:00,1978.42,1995.11,1978.41,1982.67,2327.0,1978.42,1995.11,1978.41,1982.67,2327.0
2024-12-05 09:40:00,1982.43,1986.0,1982.43,1986.0,800.0,1982.43,1986.0,1982.43,1986.0,800.0
2024-12-05 09:45:00,1992.02,1992.03,1985.72,1985.72,2100.0,1992.02,1992.03,1985.72,1985.72,2100.0
2024-12-05 09:50:00,1986.0,1993.0,1986.0,1992.84,832.0,1986.0,1993.0,1986.0,1992.84,832.0
2024-12-05 09:55:00,1993.1,1994.56,1986.36,1994.56,1698.0,1993.1,1994.56,1986.36,1994.56,1698.0
2024-12-05 10:00:00,1996.46,2004.73,1992.78,1992.79,1877.0,1996.46,2004.73,1992.78,1992.79,1877.0
2024-12-05 10:05:00,1997.52,1998.16,1995.34,1997.12,1139.0,1997.52,1998.16,1995.34,1997.12,1139.0
2024-12-05 10:10:00,1995.0,1995.0,1991.74,1993.32,400.0,1995.0,1995.0,1991.74,1993.32,400.0
2024-12-05 10:15:00,1990.01,2001.35,1989.79,2001.31,1800.0,1990.01,2001.35,1989.79,2001.31,1800.0
2024-12-05 10:20:00,2002.42,2006.21,2000.77,2000.89,2731.0,2002.42,2006.21,2000.77,2000.89,2731.0
2024-12-05 10:25:00,2000.23,2007.0,2000.23,2003.7,1200.0,2000.23,2007.0,2000.23,2003.7,1200.0
2024-12-05 10:30:00,2007.0,2007.0,1991.29,1991.29,1589.0,2007.0,2007.0,1991.29,1991.29,1589.0
2024-12-05 10:35:00,1998.27,2001.45,1994.16,1998.61,818.0,1998.27,2001.45,1994.16,1998.61,818.0
2024-12-05 10:40:00,1992.0,1992.0,1985.13,1985.13,600.0,1992.0,1992.0,1985.13,1985.13,600.0
2024-12-05 10:45:00,1980.5,1980.84,1977.14,1977.28,2505.0,1980.5,1980.84,1977.14,1977.28,2505.0
2024-12-05 10:50:00,1974.9,1980.84,1973.87,1980.84,302.0,1974.9,1980.84,1973.87,1980.84,302.0
2024-12-05 10:55:00,1978.67,1978.67,1973.31,1975.1,1677.0,1978.67,1978.67,1973.31,1975.1,1677.0
2024-12-05 11:00:00,1982.0,1982.0,1976.98,1976.98,375.0,1982.0,1982.0,1976.98,1976.98,375.0
2024-12-05 11:05:00,1979.36,1980.91,1978.83,1980.91,932.0,1979.36,1980.91,1978.83,1980.91,932.0
2024-12-05 11:10:00,1984.68,1987.72,1981.09,1987.72,900.0,1984.68,1987.72,1981.09,1987.72,900.0
2024-12-05 11:15:00,1980.95,1980.95,1980.94,1980.95,100.0,1980.95,1980.95,1980.94,1980.95,100.0
2024-12-05 11:20:00,1977.74,1978.01,1977.74,1978.01,200.0,1977.74,1978.01,1977.74,1978.01,200.0
2024-12-05 11:25:00,1971.49,1971.49,1969.12,1971.03,1180.0,1971.49,1971.49,1969.12,1971.03,1180.0
2024-12-05 11:30:00,1971.06,1973.37,1969.75,1973.37,595.0,1971.06,1973.37,1969.75,1973.37,595.0
2024-12-05 11:35:00,1970.89,1971.27,1967.34,1970.55,900.0,1970.89,1971.27,1967.34,1970.55,900.0
2024-12-05 11:40:00,1970.15,1970.15,1968.75,1968.75,216.0,1970.15,1970.15,1968.75,1968.75,216.0
2024-12-05 11:45:00,1970.88,1970.88,1968.19,1969.48,400.0,1970.88,1970.88,1968.19,1969.48,400.0
2024-12-05 11:50:00,1972.29,1972.29,1967.98,1967.98,1000.0,1972.29,1972.29,1967.98,1967.98,1000.0
2024-12-05 11:55:00,1967.33,1967.33,1965.5,1965.5,700.0,1967.33,1967.33,1965.5,1965.5,700.0
2024-12-05 12:00:00,1968.73,1969.32,1966.88,1966.88,300.0,1968.73,1969.32,1966.88,1966.88,300.0
2024-12-05 12:05:00,1966.88,1966.88,1966.88,1966.88,0.0,1966.88,1966.88,1966.88,1966.88,0.0
2024-12-05 12:10:00,1966.88,1966.88,1966.88,1966.88,0.0,1966.88,1966.88,1966.88,1966.88,0.0
2024-12-05 12:15:00,1968.05,1975.0,1968.05,1975.0,800.0,1968.05,1975.0,1968.05,1975.0,800.0
2024-12-05 12:20:00,1972.61,1972.61,1970.0,1970.0,475.0,1972.61,1972.61,1970.0,1970.0,475.0
2024-12-05 12:25:00,1972.42,1972.43,1972.42,1972.42,225.0,1972.42,1972.43,1972.42,1972.42,225.0
2024-12-05 12:30:00,1972.31,1980.0,1970.0,1979.99,5700.0,1972.31,1980.0,1970.0,1979.99,5700.0
2024-12-05 12:35:00,1980.14,1980.15,1980.14,1980.14,100.0,1980.14,1980.15,1980.14,1980.14,100.0
2024-12-05 12:40:00,1980.14,1980.14,1980.14,1980.14,0.0,1980.14,1980.14,1980.14,1980.14,0.0
2024-12-05 12:45:00,1983.05,1983.79,1983.04,1983.75,535.0,1983.05,1983.79,1983.04,1983.75,535.0
2024-12-05 12:50:00,1984.55,1984.55,1984.16,1984.16,300.0,1984.55,1984.55,1984.16,1984.16,300.0
2024-12-05 12:55:00,1983.8,1983.8,1983.79,1983.8,203.0,1983.8,1983.8,1983.79,1983.8,203.0
2024-12-05 13:00:00,1984.39,1984.4,1983.41,1983.42,1700.0,1984.39,1984.4,1983.41,1983.42,1700.0
2024-12-05 13:05:00,1983.42,1983.72,1981.74,1982.52,2000.0,1983.42,1983.72,1981.74,1982.52,2000.0
2024-12-05 13:10:00,1983.72,1986.94,1982.47,1984.92,1200.0,1983.72,1986.94,1982.47,1984.92,1200.0
2024-12-05 13:15:00,1980.0,1984.0,1980.0,1982.38,1400.0,1980.0,1984.0,1980.0,1982.38,1400.0
2024-12-05 13:20:00,1983.02,1983.02,1983.02,1983.02,400.0,1983.02,1983.02,1983.02,1983.02,400.0
2024-12-05 13:25:00,1983.02,1983.02,1983.02,1983.02,0.0,1983.02,1983.02,1983.02,1983.02,0.0
2024-12-05 13:30:00,1982.83,1985.04,1982.83,1984.98,1037.0,1982.83,1985.04,1982.83,1984.98,1037.0
2024-12-05 13:35:00,1984.9,1985.88,1984.9,1985.88,200.0,1984.9,1985.88,1984.9,1985.88,200.0
2024-12-05 13:40:00,1985.55,1987.75,1985.17,1987.75,3496.0,1985.55,1987.75,1985.17,1987.75,3496.0
2024-12-05 13:45:00,1985.0,1985.0,1979.26,1979.27,207.0,1985.0,1985.0,1979.26,1979.27,207.0
2024-12-05 13:50:00,1978.59,1979.37,1978.58,1979.37,502.0,1978.59,1979.37,1978.58,1979.37,502.0
2024-12-05 13:55:00,1978.75,1981.21,1975.47,1978.29,1815.0,1978.75,1981.21,1975.47,1978.29,1815.0
2024-12-05 14:00:00,1978.73,1980.13,1978.28,1978.93,1011.0,1978.73,1980.13,1978.28,1978.93,1011.0
2024-12-05 14:05:00,1978.76,1981.12,1978.28,1979.76,1326.0,1978.76,1981.12,1978.28,1979.76,1326.0
2024-12-05 14:10:00,1979.76,1983.1,1978.39,1982.26,3082.0,1979.76,1983.1,1978.39,1982.26,3082.0
2024-12-05 14:15:00,1981.86,1983.5,1981.72,1983.5,1106.0,1981.86,1983.5,1981.72,1983.5,1106.0
2024-12-05 14:20:00,1982.31,1984.58,1980.31,1982.56,2343.0,1982.31,1984.58,1980.31,1982.56,2343.0
2024-12-05 14:25:00,1981.63,1981.63,1978.19,1978.19,1600.0,1981.63,1981.63,1978.19,1978.19,1600.0
2024-12-05 14:30:00,1977.92,1980.83,1977.91,1980.45,716.0,1977.92,1980.83,1977.91,1980.45,716.0
2024-12-05 14:35:00,1980.37,1981.84,1980.37,1981.05,1100.0,1980.37,1981.84,1980.37,1981.05,1100.0
2024-12-05 14:40:00,1981.05,1982.1,1980.03,1980.04,600.0,1981.05,1982.1,1980.03,1980.04,600.0
2024-12-05 14:45:00,1980.39,1981.5,1980.39,1980.63,1300.0,1980.39,1981.5,1980.39,1980.63,1300.0
2024-12-05 14:50:00,1980.57,1982.64,1976.32,1976.33,2113.0,1980.57,1982.64,1976.32,1976.33,2113.0
2024-12-05 14:55:00,1976.47,1983.05,1974.0,1982.0,3659.0,1976.47,1983.05,1974.0,1982.0,3659.0
2024-12-05 15:00:00,1981.73,1983.01,1981.06,1981.06,1914.0,1981.73,1983.01,1981.06,1981.06,1914.0
2024-12-05 15:05:00,1980.15,1980.97,1980.15,1980.86,600.0,1980.15,1980.97,1980.15,1980.86,600.0
2024-12-05 15:10:00,1980.43,1981.33,1980.43,1981.0,1337.0,1980.43,1981.33,1980.43,1981.0,1337.0
2024-12-05 15:15:00,1981.0,1985.0,1980.99,1982.94,1402.0,1981.0,1985.0,1980.99,1982.94,1402.0
2024-12-05 15:20:00,1982.5,1983.59,1982.15,1982.5,1685.0,1982.5,1983.59,1982.15,1982.5,1685.0
2024-12-05 15:25:00,1982.6,1984.68,1982.5,1984.68,847.0,1982.6,1984.68,1982.5,1984.68,847.0
2024-12-05 15:30:00,1983.05,1984.83,1982.16,1984.83,1810.0,1983.05,1984.83,1982.16,1984.83,1810.0
2024-12-05 15:35:00,1982.56,1984.25,1981.0,1981.67,1500.0,1982.56,1984.25,1981.0,1981.67,1500.0
2024-12-05 15:40:00,1980.7,1985.0,1980.7,1985.0,2538.0,1980.7,1985.0,1980.7,1985.0,2538.0
2024-12-05 15:45:00,1984.74,1986.0,1983.1,1984.12,1876.0,1984.74,1986.0,1983.1,1984.12,1876.0
2024-12-05 15:50:00,1984.39,1988.15,1983.53,1987.2,2655.0,1984.39,1988.15,1983.53,1987.2,2655.0
2024-12-05 15:55:00,1986.13,1988.8,1980.17,1983.52,10001.0,1986.13,1988.8,1980.17,1983.52,10001.0
2024-12-06 09:30:00,1977.97,1982.05,1976.43,1977.81,5804.0,1977.97,1982.05,1976.43,1977.81,5804.0
2024-12-06 09:35:00,1982.47,1990.05,1982.47,1989.1,3578.0,1982.47,1990.05,1982.47,1989.1,3578.0
2024-12-06 09:40:00,1990.0,1990.1,1983.85,1983.86,8055.0,1990.0,1990.1,1983.85,1983.86,8055.0
2024-12-06 09:45:00,1984.62,1988.75,1982.39,1988.75,15867.0,1984.62,1988.75,1982.39,1988.75,15867.0
2024-12-06 09:50:00,1989.84,1994.75,1989.16,1990.72,600.0,1989.84,1994.75,1989.16,1990.72,600.0
2024-12-06 09:55:00,1985.8,1988.65,1980.68,1981.1,1623.0,1985.8,1988.65,1980.68,1981.1,1623.0
2024-12-06 10:00:00,1980.0,1980.42,1978.34,1980.42,1700.0,1980.0,1980.42,1978.34,1980.42,1700.0
2024-12-06 10:05:00,1982.01,1986.94,1982.01,1986.94,441.0,1982.01,1986.94,1982.01,1986.94,441.0
2024-12-06 10:10:00,1986.35,1986.35,1979.79,1980.0,1034.0,1986.35,1986.35,1979.79,1980.0,1034.0
2024-12-06 10:15:00,1981.72,1981.72,1977.71,1981.48,320.0,1981.72,1981.72,1977.71,1981.48,320.0
2024-12-06 10:20:00,1980.0,1981.5,1980.0,1981.5,2920.0,1980.0,1981.5,1980.0,1981.5,2920.0
2024-12-06 10:25:00,1980.0,1980.0,1979.99,1980.0,400.0,1980.0,1980.0,1979.99,1980.0,400.0
2024-12-06 10:30:00,1983.0,1983.0,1981.3,1981.3,1300.0,1983.0,1983.0,1981.3,1981.3,1300.0
2024-12-06 10:35:00,1980.0,1980.12,1977.97,1980.12,2700.0,1980.0,1980.12,1977.97,1980.12,2700.0
2024-12-06 10:40:00,1980.71,1980.71,1980.71,1980.71,400.0,1980.71,1980.71,1980.71,1980.71,400.0
2024-12-06 10:45:00,1981.15,1982.05,1979.34,1981.94,1000.0,1981.15,1982.05,1979.34,1981.94,1000.0
2024-12-06 10:50:00,1981.98,1985.0,1981.98,1984.63,2500.0,1981.98,1985.0,1981.98,1984.63,2500.0
2024-12-06 10:55:00,1984.63,1984.63,1984.63,1984.63,0.0,1984.63,1984.63,1984.63,1984.63,0.0
2024-12-06 11:00:00,1985.35,1985.35,1984.07,1984.08,800.0,1985.35,1985.35,1984.07,1984.08,800.0
2024-12-06 11:05:00,1984.73,1986.23,1982.94,1984.98,3500.0,1984.73,1986.23,1982.94,1984.98,3500.0
2024-12-06 11:10:00,1984.47,1984.47,1979.24,1982.23,4838.0,1984.47,1984.47,1979.24,1982.23,4838.0
2024-12-06 11:15:00,1984.89,1985.43,1984.83,1984.83,600.0,1984.89,1985.43,1984.83,1984.83,600.0
2024-12-06 11:20:00,1986.0,1986.72,1986.0,1986.72,1100.0,1986.0,1986.72,1986.0,1986.72,1100.0
2024-12-06 11:25:00,1987.29,1987.29,1987.28,1987.29,100.0,1987.29,1987.29,1987.28,1987.29,100.0
2024-12-06 11:30:00,1988.63,1990.0,1987.78,1987.78,718.0,1988.63,1990.0,1987.78,1987.78,718.0
2024-12-06 11:35:00,1985.0,1985.53,1983.49,1983.5,400.0,1985.0,1985.53,1983.49,1983.5,400.0
2024-12-06 11:40:00,1983.5,1984.15,1980.39,1981.83,1500.0,1983.5,1984.15,1980.39,1981.83,1500.0
2024-12-06 11:45:00,1985.09,1985.11,1985.0,1985.11,1700.0,1985.09,1985.11,1985.0,1985.11,1700.0
2024-12-06 11:50:00,1986.61,1986.61,1983.57,1985.0,2282.0,1986.61,1986.61,1983.57,1985.0,2282.0
2024-12-06 11:55:00,1983.02,1983.49,1978.44,1979.5,3100.0,1983.02,1983.49,1978.44,1979.5,3100.0
2024-12-06 12:00:00,1980.18,1980.18,1978.97,1978.97,400.0,1980.18,1980.18,1978.97,1978.97,400.0
2024-12-06 12:05:00,1978.97,1978.97,1978.97,1978.97,0.0,1978.97,1978.97,1978.97,1978.97,0.0
2024-12-06 12:10:00,1980.29,1980.29,1978.69,1978.69,200.0,1980.29,1980.29,1978.69,1978.69,200.0
2024-12-06 12:15:00,1975.54,1975.54,1975.54,1975.54,100.0,1975.54,1975.54,1975.54,1975.54,100.0
2024-12-06 12:20:00,1970.0,1970.91,1965.9,1969.96,1060.0,1970.0,1970.91,1965.9,1969.96,1060.0
2024-12-06 12:25:00,1969.96,1969.96,1969.96,1969.96,0.0,1969.96,1969.96,1969.96,1969.96,0.0
2024-12-06 12:30:00,1966.9,1966.9,1960.94,1960.94,1500.0,1966.9,1966.9,1960.94,1960.94,1500.0
2024-12-06 12:35:00,1963.0,1969.23,1963.0,1969.23,300.0,1963.0,1969.23,1963.0,1969.23,300.0
2024-12-06 12:40:00,1969.4,1970.5,1968.02,1968.02,600.0,1969.4,1970.5,1968.02,1968.02,600.0
2024-12-06 12:45:00,1968.16,1968.16,1967.66,1967.66,353.0,1968.16,1968.16,1967.66,1967.66,353.0
2024-12-06 12:50:00,1968.24,1968.24,1965.47,1968.24,862.0,1968.24,1968.24,1965.47,1968.24,862.0
2024-12-06 12:55:00,1968.24,1968.24,1968.24,1968.24,0.0,1968.24,1968.24,1968.24,1968.24,0.0
2024-12-06 13:00:00,1967.51,1967.52,1967.51,1967.51,100.0,1967.51,1967.52,1967.51,1967.51,100.0
2024-12-06 13:05:00,1962.7,1962.7,1962.7,1962.7,100.0,1962.7,1962.7,1962.7,1962.7,100.0
2024-12-06 13:10:00,1962.2,1962.21,1962.2,1962.2,100.0,1962.2,1962.21,1962.2,1962.2,100.0
2024-12-06 13:15:00,1964.46,1965.21,1963.72,1963.72,400.0,1964.46,1965.21,1963.72,1963.72,400.0
2024-12-06 13:20:00,1963.72,1963.72,1963.72,1963.72,0.0,1963.72,1963.72,1963.72,1963.72,0.0
2024-12-06 13:25:00,1965.06,1965.06,1962.87,1964.65,600.0,1965.06,1965.06,1962.87,1964.65,600.0
2024-12-06 13:30:00,1960.45,1962.83,1960.45,1960.59,300.0,1960.45,1962.83,1960.45,1960.59,300.0
2024-12-06 13:35:00,1960.59,1960.59,1960.59,1960.59,0.0,1960.59,1960.59,1960.59,1960.59,0.0
2024-12-06 13:40:00,1960.0,1960.0,1960.0,1960.0,500.0,1960.0,1960.0,1960.0,1960.0,500.0
2024-12-06 13:45:00,1958.76,1959.5,1958.76,1959.5,200.0,1958.76,1959.5,1958.76,1959.5,200.0
2024-12-06 13:50:00,1959.5,1959.5,1959.5,1959.5,0.0,1959.5,1959.5,1959.5,1959.5,0.0
2024-12-06 13:55:00,1962.5,1962.5,1962.5,1962.5,100.0,1962.5,1962.5,1962.5,1962.5,100.0
2024-12-06 14:00:00,1962.5,1962.5,1962.5,1962.5,0.0,1962.5,1962.5,1962.5,1962.5,0.0
2024-12-06 14:05:00,1962.5,1962.5,1962.5,1962.5,0.0,1962.5,1962.5,1962.5,1962.5,0.0
2024-12-06 14:10:00,1962.5,1962.5,1962.5,1962.5,0.0,1962.5,1962.5,1962.5,1962.5,0.0
2024-12-06 14:15:00,1955.95,1955.95,1955.95,1955.95,100.0,1955.95,1955.95,1955.95,1955.95,100.0
2024-12-06 14:20:00,1961.14,1961.14,1955.55,1955.55,300.0,1961.14,1961.14,1955.55,1955.55,300.0
2024-12-06 14:25:00,1951.52,1959.95,1951.16,1959.95,651.0,1951.52,1959.95,1951.16,1959.95,651.0
2024-12-06 14:30:00,1954.5,1960.98,1954.5,1960.98,200.0,1954.5,1960.98,1954.5,1960.98,200.0
2024-12-06 14:35:00,1961.18,1961.18,1955.73,1955.73,600.0,1961.18,1961.18,1955.73,1955.73,600.0
2024-12-06 14:40:00,1953.0,1953.0,1953.0,1953.0,147.0,1953.0,1953.0,1953.0,1953.0,147.0
2024-12-06 14:45:00,1956.33,1959.14,1956.33,1958.09,300.0,1956.33,1959.14,1956.33,1958.09,300.0
2024-12-06 14:50:00,1959.14,1959.14,1958.17,1958.17,516.0,1959.14,1959.14,1958.17,1958.17,516.0
2024-12-06 14:55:00,1961.18,1961.18,1960.62,1960.63,200.0,1961.18,1961.18,1960.62,1960.63,200.0
2024-12-06 15:00:00,1960.63,1960.63,1960.63,1960.63,0.0,1960.63,1960.63,1960.63,1960.63,0.0
2024-12-06 15:05:00,1957.24,1957.24,1957.24,1957.24,102.0,1957.24,1957.24,1957.24,1957.24,102.0
2024-12-06 15:10:00,1957.24,1957.24,1957.24,1957.24,0.0,1957.24,1957.24,1957.24,1957.24,0.0
2024-12-06 15:15:00,1956.0,1959.69,1956.0,1958.31,1714.0,1956.0,1959.69,1956.0,1958.31,1714.0
2024-12-06 15:20:00,1958.31,1958.31,1958.31,1958.31,0.0,1958.31,1958.31,1958.31,1958.31,0.0
2024-12-06 15:25:00,1958.33,1958.33,1956.45,1956.45,500.0,1958.33,1958.33,1956.45,1956.45,500.0
2024-12-06 15:30:00,1955.52,1955.52,1953.0,1953.0,1327.0,1955.52,1955.52,1953.0,1953.0,1327.0
2024-12-06 15:35:00,1952.07,1953.0,1947.99,1947.99,3149.0,1952.07,1953.0,1947.99,1947.99,3149.0
2024-12-06 15:40:00,1947.18,1955.14,1947.18,1953.41,1445.0,1947.18,1955.14,1947.18,1953.41,1445.0
2024-12-06 15:45:00,1951.63,1952.2,1948.61,1948.73,1520.0,1951.63,1952.2,1948.61,1948.73,1520.0
2024-12-06 15:50:00,1950.31,1951.52,1946.35,1949.22,2106.0,1950.31,1951.52,1946.35,1949.22,2106.0
2024-12-06 15:55:00,1947.0,1948.03,1943.47,1946.09,5999.0,1947.0,1948.03,1943.47,1946.09,5999.0
2024-12-09 09:30:00,1941.69,1956.04,1931.32,1952.14,6172.0,1941.69,1956.04,1931.32,1952.14,6172.0
2024-12-09 09:35:00,1956.72,1965.78,1956.72,1965.77,1532.0,1956.72,1965.78,1956.72,1965.77,1532.0
2024-12-09 09:40:00,1959.13,1959.13,1948.87,1955.86,1449.0,1959.13,1959.13,1948.87,1955.86,1449.0
2024-12-09 09:45:00,1958.75,1958.75,1958.62,1958.62,500.0,1958.75,1958.75,1958.62,1958.62,500.0
2024-12-09 09:50:00,1953.06,1955.38,1950.1,1950.1,400.0,1953.06,1955.38,1950.1,1950.1,400.0
2024-12-09 09:55:00,1948.76,1948.76,1944.36,1944.36,620.0,1948.76,1948.76,1944.36,1944.36,620.0
2024-12-09 10:00:00,1947.13,1953.37,1943.06,1947.94,540.0,1947.13,1953.37,1943.06,1947.94,540.0
2024-12-09 10:05:00,1948.29,1949.61,1943.06,1943.06,1429.0,1948.29,1949.61,1943.06,1943.06,1429.0
2024-12-09 10:10:00,1939.02,1939.59,1939.01,1939.59,696.0,1939.02,1939.59,1939.01,1939.59,696.0
2024-12-09 10:15:00,1935.29,1935.29,1935.29,1935.29,100.0,1935.29,1935.29,1935.29,1935.29,100.0
2024-12-09 10:20:00,1935.24,1936.0,1935.23,1936.0,300.0,1935.24,1936.0,1935.23,1936.0,300.0
2024-12-09 10:25:00,1930.0,1933.16,1929.7,1929.7,1931.0,1930.0,1933.16,1929.7,1929.7,1931.0
2024-12-09 10:30:00,1931.3,1931.3,1931.04,1931.04,428.0,1931.3,1931.3,1931.04,1931.04,428.0
2024-12-09 10:35:00,1926.59,1926.59,1920.0,1920.0,434.0,1926.59,1926.59,1920.0,1920.0,434.0
2024-12-09 10:40:00,1923.81,1923.81,1921.01,1921.01,1704.0,1923.81,1923.81,1921.01,1921.01,1704.0
2024-12-09 10:45:00,1921.02,1926.0,1920.87,1920.87,3285.0,1921.02,1926.0,1920.87,1920.87,3285.0
2024-12-09 10:50:00,1920.48,1920.48,1916.57,1919.84,1068.0,1920.48,1920.48,1916.57,1919.84,1068.0
2024-12-09 10:55:00,1916.59,1920.01,1916.59,1918.76,1100.0,1916.59,1920.01,1916.59,1918.76,1100.0
2024-12-09 11:00:00,1919.61,1919.77,1911.99,1915.96,2654.0,1919.61,1919.77,1911.99,1915.96,2654.0
2024-12-09 11:05:00,1914.0,1915.21,1913.5,1915.21,456.0,1914.0,1915.21,1913.5,1915.21,456.0
2024-12-09 11:10:00,1912.75,1912.75,1903.68,1904.87,4348.0,1912.75,1912.75,1903.68,1904.87,4348.0
2024-12-09 11:15:00,1904.44,1906.46,1902.85,1905.88,1498.0,1904.44,1906.46,1902.85,1905.88,1498.0
2024-12-09 11:20:00,1906.0,1906.0,1899.0,1899.0,3890.0,1906.0,1906.0,1899.0,1899.0,3890.0
2024-12-09 11:25:00,1899.84,1900.0,1894.5,1896.03,2568.0,1899.84,1900.0,1894.5,1896.03,2568.0
2024-12-09 11:30:00,1896.47,1900.98,1896.46,1900.57,865.0,1896.47,1900.98,1896.46,1900.57,865.0
2024-12-09 11:35:00,1897.36,1900.18,1893.36,1893.36,1687.0,1897.36,1900.18,1893.36,1893.36,1687.0
2024-12-09 11:40:00,1900.12,1900.12,1893.1,1896.23,1318.0,1900.12,1900.12,1893.1,1896.23,1318.0
2024-12-09 11:45:00,1895.13,1902.2,1894.72,1902.2,2031.0,1895.13,1902.2,1894.72,1902.2,2031.0
2024-12-09 11:50:00,1898.0,1901.46,1896.71,1901.46,500.0,1898.0,1901.46,1896.71,1901.46,500.0
2024-12-09 11:55:00,1896.0,1896.01,1892.01,1892.02,2027.0,1896.0,1896.01,1892.01,1892.02,2027.0
2024-12-09 12:00:00,1890.0,1893.87,1890.0,1892.23,2716.0,1890.0,1893.87,1890.0,1892.23,2716.0
2024-12-09 12:05:00,1893.73,1893.73,1891.88,1892.46,1542.0,1893.73,1893.73,1891.88,1892.46,1542.0
2024-12-09 12:10:00,1893.63,1896.39,1892.0,1894.55,2164.0,1893.63,1896.39,1892.0,1894.55,2164.0
2024-12-09 12:15:00,1894.55,1894.58,1893.0,1893.0,910.0,1894.55,1894.58,1893.0,1893.0,910.0
2024-12-09 12:20:00,1893.43,1893.43,1886.92,1886.92,3132.0,1893.43,1893.43,1886.92,1886.92,3132.0
2024-12-09 12:25:00,1886.92,1888.9,1886.2,1887.45,2970.0,1886.92,1888.9,1886.2,1887.45,2970.0
2024-12-09 12:30:00,1885.0,1885.01,1881.88,1881.88,1256.0,1885.0,1885.01,1881.88,1881.88,1256.0
2024-12-09 12:35:00,1881.88,1881.88,1875.31,1879.6,4834.0,1881.88,1881.88,1875.31,1879.6,4834.0
2024-12-09 12:40:00,1878.89,1879.3,1876.5,1878.77,2444.0,1878.89,1879.3,1876.5,1878.77,2444.0
2024-12-09 12:45:00,1877.43,1879.22,1871.0,1874.84,2035.0,1877.43,1879.22,1871.0,1874.84,2035.0
2024-12-09 12:50:00,1875.91,1878.86,1874.7,1875.93,1673.0,1875.91,1878.86,1874.7,1875.93,1673.0
2024-12-09 12:55:00,1874.6,1876.34,1873.28,1873.29,1491.0,1874.6,1876.34,1873.28,1873.29,1491.0
2024-12-09 13:00:00,1871.85,1871.85,1868.56,1870.0,1724.0,1871.85,1871.85,1868.56,1870.0,1724.0
2024-12-09 13:05:00,1872.31,1872.98,1870.0,1870.0,901.0,1872.31,1872.98,1870.0,1870.0,901.0
2024-12-09 13:10:00,1868.31,1869.9,1865.0,1866.02,1529.0,1868.31,1869.9,1865.0,1866.02,1529.0
2024-12-09 13:15:00,1867.99,1868.15,1866.96,1868.15,1189.0,1867.99,1868.15,1866.96,1868.15,1189.0
2024-12-09 13:20:00,1866.89,1869.67,1866.89,1868.88,904.0,1866.89,1869.67,1866.89,1868.88,904.0
2024-12-09 13:25:00,1865.25,1866.65,1860.41,1860.74,2347.0,1865.25,1866.65,1860.41,1860.74,2347.0
2024-12-09 13:30:00,1860.76,1866.72,1860.0,1866.71,2900.0,1860.76,1866.72,1860.0,1866.71,2900.0
2024-12-09 13:35:00,1863.46,1863.68,1860.0,1862.11,3709.0,1863.46,1863.68,1860.0,1862.11,3709.0
2024-12-09 13:40:00,1861.42,1862.2,1855.08,1857.53,2422.0,1861.42,1862.2,1855.08,1857.53,2422.0
2024-12-09 13:45:00,1858.01,1859.0,1856.04,1856.04,2244.0,1858.01,1859.0,1856.04,1856.04,2244.0
2024-12-09 13:50:00,1855.0,1859.09,1852.5,1855.15,4254.0,1855.0,1859.09,1852.5,1855.15,4254.0
2024-12-09 13:55:00,1854.37,1856.86,1853.6,1853.6,770.0,1854.37,1856.86,1853.6,1853.6,770.0
2024-12-09 14:00:00,1855.0,1856.69,1855.0,1855.0,2082.0,1855.0,1856.69,1855.0,1855.0,2082.0
2024-12-09 14:05:00,1854.98,1857.68,1852.15,1857.3,2536.0,1854.98,1857.68,1852.15,1857.3,2536.0
2024-12-09 14:10:00,1857.28,1858.29,1856.35,1856.72,1699.0,1857.28,1858.29,1856.35,1856.72,1699.0
2024-12-09 14:15:00,1856.72,1867.01,1856.07,1867.01,1730.0,1856.72,1867.01,1856.07,1867.01,1730.0
2024-12-09 14:20:00,1868.06,1869.0,1867.0,1869.0,1550.0,1868.06,1869.0,1867.0,1869.0,1550.0
2024-12-09 14:25:00,1868.46,1868.85,1868.46,1868.85,200.0,1868.46,1868.85,1868.46,1868.85,200.0
2024-12-09 14:30:00,1873.2,1873.2,1871.01,1871.54,400.0,1873.2,1873.2,1871.01,1871.54,400.0
2024-12-09 14:35:00,1870.51,1870.54,1864.3,1865.83,1199.0,1870.51,1870.54,1864.3,1865.83,1199.0
2024-12-09 14:40:00,1873.84,1875.0,1873.78,1875.0,1080.0,1873.84,1875.0,1873.78,1875.0,1080.0
2024-12-09 14:45:00,1874.58,1877.47,1874.4,1877.47,1284.0,1874.58,1877.47,1874.4,1877.47,1284.0
2024-12-09 14:50:00,1875.41,1875.41,1875.41,1875.41,120.0,1875.41,1875.41,1875.41,1875.41,120.0
2024-12-09 14:55:00,1873.87,1873.88,1871.94,1873.88,660.0,1873.87,1873.88,1871.94,1873.88,660.0
2024-12-09 15:00:00,1871.97,1871.97,1865.41,1865.42,1659.0,1871.97,1871.97,1865.41,1865.42,1659.0
2024-12-09 15:05:00,1866.72,1867.21,1861.03,1861.03,3818.0,1866.72,1867.21,1861.03,1861.03,3818.0
2024-12-09 15:10:00,1861.02,1861.02,1855.85,1856.19,7670.0,1861.02,1861.02,1855.85,1856.19,7670.0
2024-12-09 15:15:00,1856.19,1858.54,1853.04,1856.23,5485.0,1856.19,1858.54,1853.04,1856.23,5485.0
2024-12-09 15:20:00,1857.38,1857.39,1850.0,1854.39,6361.0,1857.38,1857.39,1850.0,1854.39,6361.0
2024-12-09 15:25:00,1852.94,1854.94,1850.01,1852.0,2128.0,1852.94,1854.94,1850.01,1852.0,2128.0
2024-12-09 15:30:00,1852.74,1852.74,1849.03,1849.07,2455.0,1852.74,1852.74,1849.03,1849.07,2455.0
2024-12-09 15:35:00,1846.63,1848.26,1843.97,1847.52,3200.0,1846.63,1848.26,1843.97,1847.52,3200.0
2024-12-09 15:40:00,1848.26,1849.52,1840.0,1841.48,5673.0,1848.26,1849.52,1840.0,1841.48,5673.0
2024-12-09 15:45:00,1842.23,1843.65,1839.99,1840.0,4554.0,1842.23,1843.65,1839.99,1840.0,4554.0
2024-12-09 15:50:00,1841.08,1845.52,1840.0,1844.41,6011.0,1841.08,1845.52,1840.0,1844.41,6011.0
2024-12-09 15:55:00,1844.59,1845.25,1840.42,1845.25,15932.0,1844.59,1845.25,1840.42,1845.25,15932.0
2024-12-10 09:30:00,1857.0,1866.82,1855.02,1866.82,5057.0,1857.0,1866.82,1855.02,1866.82,5057.0
2024-12-10 09:35:00,1863.44,1863.45,1845.0,1851.66,2171.0,1863.44,1863.45,1845.0,1851.66,2171.0
2024-12-10 09:40:00,1851.21,1853.72,1846.38,1846.7,4081.0,1851.21,1853.72,1846.38,1846.7,4081.0
2024-12-10 09:45:00,1845.0,1852.42,1845.0,1850.0,1336.0,1845.0,1852.42,1845.0,1850.0,1336.0
2024-12-10 09:50:00,1847.0,1851.2,1845.0,1846.83,2610.0,1847.0,1851.2,1845.0,1846.83,2610.0
2024-12-10 09:55:00,1849.79,1860.74,1848.63,1860.74,3746.0,1849.79,1860.74,1848.63,1860.74,3746.0
2024-12-10 10:00:00,1859.99,1863.17,1852.09,1852.87,5820.0,1859.99,1863.17,1852.09,1852.87,5820.0
2024-12-10 10:05:00,1859.62,1861.2,1859.62,1859.74,500.0,1859.62,1861.2,1859.62,1859.74,500.0
2024-12-10 10:10:00,1859.33,1859.96,1856.94,1859.96,800.0,1859.33,1859.96,1856.94,1859.96,800.0
2024-12-10 10:15:00,1858.29,1862.06,1857.74,1858.99,4458.0,1858.29,1862.06,1857.74,1858.99,4458.0
2024-12-10 10:20:00,1858.23,1862.0,1856.94,1858.73,2100.0,1858.23,1862.0,1856.94,1858.73,2100.0
2024-12-10 10:25:00,1859.16,1859.16,1856.29,1858.91,3224.0,1859.16,1859.16,1856.29,1858.91,3224.0
2024-12-10 10:30:00,1856.35,1862.01,1855.45,1855.45,2616.0,1856.35,1862.01,1855.45,1855.45,2616.0
2024-12-10 10:35:00,1858.71,1858.71,1855.36,1857.34,600.0,1858.71,1858.71,1855.36,1857.34,600.0
2024-12-10 10:40:00,1857.34,1857.34,1857.34,1857.34,0.0,1857.34,1857.34,1857.34,1857.34,0.0
2024-12-10 10:45:00,1864.02,1864.02,1856.0,1856.69,1835.0,1864.02,1864.02,1856.0,1856.69,1835.0
2024-12-10 10:50:00,1854.99,1855.05,1853.0,1855.05,686.0,1854.99,1855.05,1853.0,1855.05,686.0
2024-12-10 10:55:00,1853.01,1856.95,1852.19,1852.19,627.0,1853.01,1856.95,1852.19,1852.19,627.0
2024-12-10 11:00:00,1850.03,1855.0,1850.03,1855.0,300.0,1850.03,1855.0,1850.03,1855.0,300.0
2024-12-10 11:05:00,1853.0,1853.0,1851.0,1851.0,568.0,1853.0,1853.0,1851.0,1851.0,568.0
2024-12-10 11:10:00,1851.83,1857.28,1851.51,1854.63,718.0,1851.83,1857.28,1851.51,1854.63,718.0
2024-12-10 11:15:00,1856.88,1856.88,1854.2,1854.2,1417.0,1856.88,1856.88,1854.2,1854.2,1417.0
2024-12-10 11:20:00,1850.35,1855.0,1850.35,1855.0,400.0,1850.35,1855.0,1850.35,1855.0,400.0
2024-12-10 11:25:00,1850.06,1850.06,1850.0,1850.0,400.0,1850.06,1850.06,1850.0,1850.0,400.0
2024-12-10 11:30:00,1850.96,1850.96,1848.78,1848.78,400.0,1850.96,1850.96,1848.78,1848.78,400.0
2024-12-10 11:35:00,1853.14,1863.64,1853.14,1857.0,5870.0,1853.14,1863.64,1853.14,1857.0,5870.0
2024-12-10 11:40:00,1860.0,1863.58,1854.79,1854.79,12507.0,1860.0,1863.58,1854.79,1854.79,12507.0
2024-12-10 11:45:00,1849.71,1855.69,1849.71,1855.41,1100.0,1849.71,1855.69,1849.71,1855.41,1100.0
2024-12-10 11:50:00,1855.42,1855.49,1853.09,1855.49,937.0,1855.42,1855.49,1853.09,1855.49,937.0
2024-12-10 11:55:00,1853.81,1853.81,1851.72,1851.72,821.0,1853.81,1853.81,1851.72,1851.72,821.0
2024-12-10 12:00:00,1846.5,1848.38,1842.62,1847.18,1209.0,1846.5,1848.38,1842.62,1847.18,1209.0
2024-12-10 12:05:00,1848.38,1850.39,1848.38,1850.38,200.0,1848.38,1850.39,1848.38,1850.38,200.0
2024-12-10 12:10:00,1848.45,1848.45,1845.0,1845.0,1010.0,1848.45,1848.45,1845.0,1845.0,1010.0
2024-12-10 12:15:00,1846.97,1846.97,1846.96,1846.97,100.0,1846.97,1846.97,1846.96,1846.97,100.0
2024-12-10 12:20:00,1846.97,1852.88,1846.96,1847.8,2200.0,1846.97,1852.88,1846.96,1847.8,2200.0
2024-12-10 12:25:00,1847.8,1847.8,1847.8,1847.8,0.0,1847.8,1847.8,1847.8,1847.8,0.0
2024-12-10 12:30:00,1847.8,1847.8,1847.8,1847.8,0.0,1847.8,1847.8,1847.8,1847.8,0.0
2024-12-10 12:35:00,1847.8,1847.8,1847.8,1847.8,0.0,1847.8,1847.8,1847.8,1847.8,0.0
2024-12-10 12:40:00,1847.62,1849.97,1847.62,1847.89,342.0,1847.62,1849.97,1847.62,1847.89,342.0
2024-12-10 12:45:00,1851.36,1853.88,1850.09,1850.81,1046.0,1851.36,1853.88,1850.09,1850.81,1046.0
2024-12-10 12:50:00,1850.81,1851.95,1849.12,1851.95,1822.0,1850.81,1851.95,1849.12,1851.95,1822.0
2024-12-10 12:55:00,1852.2,1855.0,1852.19,1855.0,632.0,1852.2,1855.0,1852.19,1855.0,632.0
2024-12-10 13:00:00,1857.88,1859.33,1857.87,1859.33,300.0,1857.88,1859.33,1857.87,1859.33,300.0
2024-12-10 13:05:00,1860.37,1860.37,1853.89,1853.89,7346.0,1860.37,1860.37,1853.89,1853.89,7346.0
2024-12-10 13:10:00,1852.69,1853.07,1852.67,1853.07,527.0,1852.69,1853.07,1852.67,1853.07,527.0
2024-12-10 13:15:00,1853.07,1853.07,1853.07,1853.07,0.0,1853.07,1853.07,1853.07,1853.07,0.0
2024-12-10 13:20:00,1855.0,1857.84,1855.0,1857.84,200.0,1855.0,1857.84,1855.0,1857.84,200.0
2024-12-10 13:25:00,1859.2,1859.2,1859.19,1859.2,100.0,1859.2,1859.2,1859.19,1859.2,100.0
2024-12-10 13:30:00,1859.0,1860.27,1859.0,1860.27,902.0,1859.0,1860.27,1859.0,1860.27,902.0
2024-12-10 13:35:00,1859.5,1860.0,1859.0,1859.0,854.0,1859.5,1860.0,1859.0,1859.0,854.0
2024-12-10 13:40:00,1859.0,1859.0,1859.0,1859.0,0.0,1859.0,1859.0,1859.0,1859.0,0.0
2024-12-10 13:45:00,1860.38,1860.38,1858.76,1858.77,2208.0,1860.38,1860.38,1858.76,1858.77,2208.0
2024-12-10 13:50:00,1854.93,1855.0,1853.24,1855.0,350.0,1854.93,1855.0,1853.24,1855.0,350.0
2024-12-10 13:55:00,1855.0,1855.0,1855.0,1855.0,0.0,1855.0,1855.0,1855.0,1855.0,0.0
2024-12-10 14:00:00,1853.42,1854.61,1853.42,1854.61,307.0,1853.42,1854.61,1853.42,1854.61,307.0
2024-12-10 14:05:00,1856.5,1857.62,1856.5,1857.62,200.0,1856.5,1857.62,1856.5,1857.62,200.0
2024-12-10 14:10:00,1856.49,1858.09,1856.49,1858.09,200.0,1856.49,1858.09,1856.49,1858.09,200.0
2024-12-10 14:15:00,1858.09,1858.09,1855.68,1856.53,400.0,1858.09,1858.09,1855.68,1856.53,400.0
2024-12-10 14:20:00,1858.55,1858.98,1858.54,1858.98,200.0,1858.55,1858.98,1858.54,1858.98,200.0
2024-12-10 14:25:00,1861.97,1861.97,1860.0,1861.54,1100.0,1861.97,1861.97,1860.0,1861.54,1100.0
2024-12-10 14:30:00,1860.06,1862.12,1858.42,1858.42,1315.0,1860.06,1862.12,1858.42,1858.42,1315.0
2024-12-10 14:35:00,1858.46,1858.46,1858.45,1858.46,100.0,1858.46,1858.46,1858.45,1858.46,100.0
2024-12-10 14:40:00,1860.0,1861.34,1860.0,1861.34,595.0,1860.0,1861.34,1860.0,1861.34,595.0
2024-12-10 14:45:00,1861.34,1864.0,1861.33,1864.0,3700.0,1861.34,1864.0,1861.33,1864.0,3700.0
2024-12-10 14:50:00,1872.22,1872.22,1869.06,1869.06,400.0,1872.22,1872.22,1869.06,1869.06,400.0
2024-12-10 14:55:00,1866.11,1867.06,1866.11,1867.06,1094.0,1866.11,1867.06,1866.11,1867.06,1094.0
2024-12-10 15:00:00,1865.31,1865.31,1861.16,1864.08,1495.0,1865.31,1865.31,1861.16,1864.08,1495.0
2024-12-10 15:05:00,1860.29,1865.1,1860.1,1864.58,3391.0,1860.29,1865.1,1860.1,1864.58,3391.0
2024-12-10 15:10:00,1864.06,1864.06,1864.05,1864.06,100.0,1864.06,1864.06,1864.05,1864.06,100.0
2024-12-10 15:15:00,1864.08,1864.08,1864.08,1864.08,100.0,1864.08,1864.08,1864.08,1864.08,100.0
2024-12-10 15:20:00,1865.78,1869.0,1865.78,1869.0,1042.0,1865.78,1869.0,1865.78,1869.0,1042.0
2024-12-10 15:25:00,1869.63,1872.51,1869.63,1870.77,505.0,1869.63,1872.51,1869.63,1870.77,505.0
2024-12-10 15:30:00,1871.18,1871.18,1867.45,1867.46,1207.0,1871.18,1871.18,1867.45,1867.46,1207.0
2024-12-10 15:35:00,1873.68,1873.68,1873.68,1873.68,100.0,1873.68,1873.68,1873.68,1873.68,100.0
2024-12-10 15:40:00,1873.37,1875.4,1873.37,1875.37,400.0,1873.37,1875.4,1873.37,1875.37,400.0
2024-12-10 15:45:00,1877.99,1877.99,1875.25,1875.25,400.0,1877.99,1877.99,1875.25,1875.25,400.0
2024-12-10 15:50:00,1874.66,1876.0,1874.66,1875.69,662.0,1874.66,1876.0,1874.66,1875.69,662.0
2024-12-10 15:55:00,1876.59,1880.55,1874.71,1880.55,8470.0,1876.59,1880.55,1874.71,1880.55,8470.0
2024-12-11 09:30:00,1897.97,1897.97,1882.0,1882.0,3449.0,1897.97,1897.97,1882.0,1882.0,3449.0
2024-12-11 09:35:00,1878.5,1883.01,1878.5,1883.01,376.0,1878.5,1883.01,1878.5,1883.01,376.0
2024-12-11 09:40:00,1872.47,1877.57,1872.47,1875.09,461.0,1872.47,1877.57,1872.47,1875.09,461.0
2024-12-11 09:45:00,1890.21,1890.54,1888.99,1890.31,1612.0,1890.21,1890.54,1888.99,1890.31,1612.0
2024-12-11 09:50:00,1893.33,1893.79,1888.28,1893.79,820.0,1893.33,1893.79,1888.28,1893.79,820.0
2024-12-11 09:55:00,1889.25,1894.01,1884.04,1887.95,1150.0,1889.25,1894.01,1884.04,1887.95,1150.0
2024-12-11 10:00:00,1886.64,1886.65,1881.57,1883.68,300.0,1886.64,1886.65,1881.57,1883.68,300.0
2024-12-11 10:05:00,1879.32,1879.32,1879.32,1879.32,103.0,1879.32,1879.32,1879.32,1879.32,103.0
2024-12-11 10:10:00,1879.92,1884.26,1879.51,1884.26,1560.0,1879.92,1884.26,1879.51,1884.26,1560.0
2024-12-11 10:15:00,1884.24,1884.7,1882.28,1882.28,1453.0,1884.24,1884.7,1882.28,1882.28,1453.0
2024-12-11 10:20:00,1887.67,1887.67,1887.3,1887.3,300.0,1887.67,1887.67,1887.3,1887.3,300.0
2024-12-11 10:25:00,1887.3,1887.3,1887.3,1887.3,0.0,1887.3,1887.3,1887.3,1887.3,0.0
2024-12-11 10:30:00,1893.05,1893.05,1891.81,1891.81,919.0,1893.05,1893.05,1891.81,1891.81,919.0
2024-12-11 10:35:00,1891.92,1892.66,1889.58,1892.0,1583.0,1891.92,1892.66,1889.58,1892.0,1583.0
2024-12-11 10:40:00,1894.0,1894.0,1893.95,1893.95,541.0,1894.0,1894.0,1893.95,1893.95,541.0
2024-12-11 10:45:00,1895.97,1899.2,1894.21,1894.22,525.0,1895.97,1899.2,1894.21,1894.22,525.0
2024-12-11 10:50:00,1896.82,1898.0,1895.13,1895.13,748.0,1896.82,1898.0,1895.13,1895.13,748.0
2024-12-11 10:55:00,1895.13,1895.13,1895.13,1895.13,0.0,1895.13,1895.13,1895.13,1895.13,0.0
2024-12-11 11:00:00,1892.0,1892.0,1890.98,1891.99,400.0,1892.0,1892.0,1890.98,1891.99,400.0
2024-12-11 11:05:00,1892.42,1892.42,1887.98,1887.98,648.0,1892.42,1892.42,1887.98,1887.98,648.0
2024-12-11 11:10:00,1890.88,1890.88,1890.87,1890.88,400.0,1890.88,1890.88,1890.87,1890.88,400.0
2024-12-11 11:15:00,1890.88,1890.88,1890.88,1890.88,0.0,1890.88,1890.88,1890.88,1890.88,0.0
2024-12-11 11:20:00,1891.83,1892.5,1891.79,1892.5,300.0,1891.83,1892.5,1891.79,1892.5,300.0
2024-12-11 11:25:00,1892.51,1893.03,1887.75,1887.75,3266.0,1892.51,1893.03,1887.75,1887.75,3266.0
2024-12-11 11:30:00,1884.73,1884.73,1884.72,1884.73,100.0,1884.73,1884.73,1884.72,1884.73,100.0
2024-12-11 11:35:00,1882.87,1882.87,1882.87,1882.87,100.0,1882.87,1882.87,1882.87,1882.87,100.0
2024-12-11 11:40:00,1886.06,1890.0,1886.05,1890.0,200.0,1886.06,1890.0,1886.05,1890.0,200.0
2024-12-11 11:45:00,1887.51,1889.44,1887.51,1889.44,300.0,1887.51,1889.44,1887.51,1889.44,300.0
2024-12-11 11:50:00,1889.44,1889.44,1889.44,1889.44,0.0,1889.44,1889.44,1889.44,1889.44,0.0
2024-12-11 11:55:00,1895.05,1895.05,1894.85,1894.86,312.0,1895.05,1895.05,1894.85,1894.86,312.0
2024-12-11 12:00:00,1894.42,1897.5,1894.41,1897.5,500.0,1894.42,1897.5,1894.41,1897.5,500.0
2024-12-11 12:05:00,1897.87,1897.87,1894.53,1894.53,700.0,1897.87,1897.87,1894.53,1894.53,700.0
2024-12-11 12:10:00,1895.0,1895.0,1895.0,1895.0,400.0,1895.0,1895.0,1895.0,1895.0,400.0
2024-12-11 12:15:00,1895.0,1898.01,1895.0,1897.56,700.0,1895.0,1898.01,1895.0,1897.56,700.0
2024-12-11 12:20:00,1897.5,1897.5,1897.5,1897.5,300.0,1897.5,1897.5,1897.5,1897.5,300.0
2024-12-11 12:25:00,1897.5,1899.31,1897.4,1897.4,1237.0,1897.5,1899.31,1897.4,1897.4,1237.0
2024-12-11 12:30:00,1895.88,1895.88,1894.84,1894.85,500.0,1895.88,1895.88,1894.84,1894.85,500.0
2024-12-11 12:35:00,1893.51,1893.51,1893.5,1893.51,100.0,1893.51,1893.51,1893.5,1893.51,100.0
2024-12-11 12:40:00,1893.5,1893.5,1893.5,1893.5,200.0,1893.5,1893.5,1893.5,1893.5,200.0
2024-12-11 12:45:00,1891.16,1891.16,1886.69,1886.7,300.0,1891.16,1891.16,1886.69,1886.7,300.0
2024-12-11 12:50:00,1887.03,1887.06,1887.02,1887.06,200.0,1887.03,1887.06,1887.02,1887.06,200.0
2024-12-11 12:55:00,1886.99,1893.21,1886.98,1893.21,1610.0,1886.99,1893.21,1886.98,1893.21,1610.0
2024-12-11 13:00:00,1896.59,1896.59,1893.37,1893.38,325.0,1896.59,1896.59,1893.37,1893.38,325.0
2024-12-11 13:05:00,1894.25,1897.67,1894.24,1897.67,678.0,1894.25,1897.67,1894.24,1897.67,678.0
2024-12-11 13:10:00,1896.58,1899.28,1896.57,1896.58,303.0,1896.58,1899.28,1896.57,1896.58,303.0
2024-12-11 13:15:00,1896.58,1896.58,1896.58,1896.58,0.0,1896.58,1896.58,1896.58,1896.58,0.0
2024-12-11 13:20:00,1896.98,1896.98,1896.97,1896.98,100.0,1896.98,1896.98,1896.97,1896.98,100.0
2024-12-11 13:25:00,1897.01,1897.01,1897.01,1897.01,102.0,1897.01,1897.01,1897.01,1897.01,102.0
2024-12-11 13:30:00,1899.45,1900.82,1899.02,1899.03,513.0,1899.45,1900.82,1899.02,1899.03,513.0
2024-12-11 13:35:00,1897.41,1899.02,1897.41,1899.02,200.0,1897.41,1899.02,1897.41,1899.02,200.0
2024-12-11 13:40:00,1899.02,1899.02,1899.02,1899.02,0.0,1899.02,1899.02,1899.02,1899.02,0.0
2024-12-11 13:45:00,1899.02,1899.02,1899.02,1899.02,0.0,1899.02,1899.02,1899.02,1899.02,0.0
2024-12-11 13:50:00,1899.02,1899.02,1899.02,1899.02,0.0,1899.02,1899.02,1899.02,1899.02,0.0
2024-12-11 13:55:00,1896.95,1896.95,1894.68,1896.26,800.0,1896.95,1896.95,1894.68,1896.26,800.0
2024-12-11 14:00:00,1899.0,1899.0,1895.74,1895.74,208.0,1899.0,1899.0,1895.74,1895.74,208.0
2024-12-11 14:05:00,1896.22,1896.61,1896.22,1896.61,257.0,1896.22,1896.61,1896.22,1896.61,257.0
2024-12-11 14:10:00,1896.61,1896.61,1896.61,1896.61,0.0,1896.61,1896.61,1896.61,1896.61,0.0
2024-12-11 14:15:00,1896.61,1896.61,1896.61,1896.61,0.0,1896.61,1896.61,1896.61,1896.61,0.0
2024-12-11 14:20:00,1893.44,1893.86,1893.44,1893.71,334.0,1893.44,1893.86,1893.44,1893.71,334.0
2024-12-11 14:25:00,1893.44,1894.34,1893.44,1894.34,600.0,1893.44,1894.34,1893.44,1894.34,600.0
2024-12-11 14:30:00,1894.34,1894.34,1894.34,1894.34,0.0,1894.34,1894.34,1894.34,1894.34,0.0
2024-12-11 14:35:00,1901.86,1903.13,1901.86,1902.7,600.0,1901.86,1903.13,1901.86,1902.7,600.0
2024-12-11 14:40:00,1901.28,1901.76,1901.12,1901.12,400.0,1901.28,1901.76,1901.12,1901.12,400.0
2024-12-11 14:45:00,1899.96,1900.24,1895.07,1897.34,1512.0,1899.96,1900.24,1895.07,1897.34,1512.0
2024-12-11 14:50:00,1896.5,1897.32,1896.18,1897.32,551.0,1896.5,1897.32,1896.18,1897.32,551.0
2024-12-11 14:55:00,1898.0,1898.0,1895.52,1895.52,400.0,1898.0,1898.0,1895.52,1895.52,400.0
2024-12-11 15:00:00,1900.17,1900.17,1897.41,1898.58,308.0,1900.17,1900.17,1897.41,1898.58,308.0
2024-12-11 15:05:00,1897.08,1897.08,1896.38,1896.38,200.0,1897.08,1897.08,1896.38,1896.38,200.0
2024-12-11 15:10:00,1896.24,1896.24,1892.79,1895.05,1637.0,1896.24,1896.24,1892.79,1895.05,1637.0
2024-12-11 15:15:00,1895.29,1896.99,1893.78,1894.41,9971.0,1895.29,1896.99,1893.78,1894.41,9971.0
2024-12-11 15:20:00,1891.01,1891.01,1888.16,1888.16,1005.0,1891.01,1891.01,1888.16,1888.16,1005.0
2024-12-11 15:25:00,1888.46,1888.9,1884.99,1884.99,900.0,1888.46,1888.9,1884.99,1884.99,900.0
2024-12-11 15:30:00,1886.14,1888.95,1886.14,1887.1,671.0,1886.14,1888.95,1886.14,1887.1,671.0
2024-12-11 15:35:00,1890.82,1896.26,1890.48,1893.55,4300.0,1890.82,1896.26,1890.48,1893.55,4300.0
2024-12-11 15:40:00,1893.35,1895.03,1893.12,1895.03,1100.0,1893.35,1895.03,1893.12,1895.03,1100.0
2024-12-11 15:45:00,1894.07,1894.9,1893.64,1894.51,1587.0,1894.07,1894.9,1893.64,1894.51,1587.0
2024-12-11 15:50:00,1895.0,1896.66,1893.12,1894.71,3313.0,1895.0,1896.66,1893.12,1894.71,3313.0
2024-12-11 15:55:00,1897.41,1899.81,1895.34,1897.84,7301.0,1897.41,1899.81,1895.34,1897.84,7301.0
2024-12-12 09:30:00,1892.16,1909.47,1886.84,1909.47,5690.0,1892.16,1909.47,1886.84,1909.47,5690.0
2024-12-12 09:35:00,1910.78,1915.68,1910.69,1914.3,862.0,1910.78,1915.68,1910.69,1914.3,862.0
2024-12-12 09:40:00,1917.41,1924.95,1917.41,1924.69,836.0,1917.41,1924.95,1917.41,1924.69,836.0
2024-12-12 09:45:00,1922.31,1922.31,1917.57,1917.57,1591.0,1922.31,1922.31,1917.57,1917.57,1591.0
2024-12-12 09:50:00,1916.58,1916.58,1908.57,1908.57,600.0,1916.58,1916.58,1908.57,1908.57,600.0
2024-12-12 09:55:00,1910.08,1914.52,1908.23,1908.24,1300.0,1910.08,1914.52,1908.23,1908.24,1300.0
2024-12-12 10:00:00,1904.18,1904.18,1899.2,1899.2,564.0,1904.18,1904.18,1899.2,1899.2,564.0
2024-12-12 10:05:00,1900.03,1910.0,1900.03,1907.41,1492.0,1900.03,1910.0,1900.03,1907.41,1492.0
2024-12-12 10:10:00,1898.82,1902.1,1896.01,1899.27,1236.0,1898.82,1902.1,1896.01,1899.27,1236.0
2024-12-12 10:15:00,1902.64,1904.96,1902.25,1904.96,416.0,1902.64,1904.96,1902.25,1904.96,416.0
2024-12-12 10:20:00,1907.73,1907.73,1907.73,1907.73,100.0,1907.73,1907.73,1907.73,1907.73,100.0
2024-12-12 10:25:00,1906.71,1908.59,1905.39,1905.39,700.0,1906.71,1908.59,1905.39,1905.39,700.0
2024-12-12 10:30:00,1908.06,1910.73,1908.05,1910.73,2341.0,1908.06,1910.73,1908.05,1910.73,2341.0
2024-12-12 10:35:00,1910.73,1910.73,1910.73,1910.73,100.0,1910.73,1910.73,1910.73,1910.73,100.0
2024-12-12 10:40:00,1910.73,1910.73,1908.0,1908.0,200.0,1910.73,1910.73,1908.0,1908.0,200.0
2024-12-12 10:45:00,1901.21,1901.21,1901.2,1901.21,100.0,1901.21,1901.21,1901.2,1901.21,100.0
2024-12-12 10:50:00,1900.61,1902.84,1900.6,1902.84,409.0,1900.61,1902.84,1900.6,1902.84,409.0
2024-12-12 10:55:00,1900.0,1900.0,1898.0,1898.81,400.0,1900.0,1900.0,1898.0,1898.81,400.0
2024-12-12 11:00:00,1898.81,1898.81,1898.81,1898.81,0.0,1898.81,1898.81,1898.81,1898.81,0.0
2024-12-12 11:05:00,1904.68,1904.68,1901.52,1901.52,300.0,1904.68,1904.68,1901.52,1901.52,300.0
2024-12-12 11:10:00,1906.23,1906.35,1901.42,1906.35,548.0,1906.23,1906.35,1901.42,1906.35,548.0
2024-12-12 11:15:00,1905.17,1907.68,1900.74,1900.74,407.0,1905.17,1907.68,1900.74,1900.74,407.0
2024-12-12 11:20:00,1903.52,1903.52,1903.52,1903.52,100.0,1903.52,1903.52,1903.52,1903.52,100.0
2024-12-12 11:25:00,1907.49,1907.49,1904.9,1904.96,600.0,1907.49,1907.49,1904.9,1904.96,600.0
2024-12-12 11:30:00,1902.0,1902.14,1900.05,1902.04,2861.0,1902.0,1902.14,1900.05,1902.04,2861.0
2024-12-12 11:35:00,1902.04,1902.04,1902.04,1902.04,0.0,1902.04,1902.04,1902.04,1902.04,0.0
2024-12-12 11:40:00,1899.86,1899.86,1899.74,1899.74,200.0,1899.86,1899.86,1899.74,1899.74,200.0
2024-12-12 11:45:00,1896.57,1896.75,1896.23,1896.23,300.0,1896.57,1896.75,1896.23,1896.23,300.0
2024-12-12 11:50:00,1896.98,1896.98,1896.98,1896.98,150.0,1896.98,1896.98,1896.98,1896.98,150.0
2024-12-12 11:55:00,1896.23,1896.23,1896.23,1896.23,300.0,1896.23,1896.23,1896.23,1896.23,300.0
2024-12-12 12:00:00,1896.23,1896.23,1896.23,1896.23,0.0,1896.23,1896.23,1896.23,1896.23,0.0
2024-12-12 12:05:00,1897.44,1897.44,1896.08,1896.09,3222.0,1897.44,1897.44,1896.08,1896.09,3222.0
2024-12-12 12:10:00,1896.09,1896.09,1896.09,1896.09,0.0,1896.09,1896.09,1896.09,1896.09,0.0
2024-12-12 12:15:00,1894.4,1894.83,1894.1,1894.1,410.0,1894.4,1894.83,1894.1,1894.1,410.0
2024-12-12 12:20:00,1893.63,1893.63,1893.63,1893.63,100.0,1893.63,1893.63,1893.63,1893.63,100.0
2024-12-12 12:25:00,1893.99,1898.0,1893.04,1898.0,631.0,1893.99,1898.0,1893.04,1898.0,631.0
2024-12-12 12:30:00,1898.0,1898.0,1898.0,1898.0,0.0,1898.0,1898.0,1898.0,1898.0,0.0
2024-12-12 12:35:00,1900.21,1900.21,1900.21,1900.21,100.0,1900.21,1900.21,1900.21,1900.21,100.0
2024-12-12 12:40:00,1898.46,1898.46,1898.46,1898.46,100.0,1898.46,1898.46,1898.46,1898.46,100.0
2024-12-12 12:45:00,1899.0,1899.0,1899.0,1899.0,100.0,1899.0,1899.0,1899.0,1899.0,100.0
2024-12-12 12:50:00,1898.85,1898.85,1896.74,1896.75,864.0,1898.85,1898.85,1896.74,1896.75,864.0
2024-12-12 12:55:00,1897.19,1897.19,1893.66,1893.66,200.0,1897.19,1897.19,1893.66,1893.66,200.0
2024-12-12 13:00:00,1893.66,1893.66,1893.66,1893.66,0.0,1893.66,1893.66,1893.66,1893.66,0.0
2024-12-12 13:05:00,1899.0,1900.51,1898.99,1900.51,201.0,1899.0,1900.51,1898.99,1900.51,201.0
2024-12-12 13:10:00,1900.51,1900.51,1900.51,1900.51,0.0,1900.51,1900.51,1900.51,1900.51,0.0
2024-12-12 13:15:00,1897.11,1897.11,1897.11,1897.11,100.0,1897.11,1897.11,1897.11,1897.11,100.0
2024-12-12 13:20:00,1898.03,1902.75,1898.02,1902.75,1621.0,1898.03,1902.75,1898.02,1902.75,1621.0
2024-12-12 13:25:00,1902.76,1902.76,1901.25,1902.67,500.0,1902.76,1902.76,1901.25,1902.67,500.0
2024-12-12 13:30:00,1910.0,1910.0,1906.85,1906.86,339.0,1910.0,1910.0,1906.85,1906.86,339.0
2024-12-12 13:35:00,1909.99,1909.99,1909.99,1909.99,100.0,1909.99,1909.99,1909.99,1909.99,100.0
2024-12-12 13:40:00,1909.99,1909.99,1909.99,1909.99,0.0,1909.99,1909.99,1909.99,1909.99,0.0
2024-12-12 13:45:00,1909.99,1909.99,1909.99,1909.99,0.0,1909.99,1909.99,1909.99,1909.99,0.0
2024-12-12 13:50:00,1899.44,1899.44,1899.44,1899.44,400.0,1899.44,1899.44,1899.44,1899.44,400.0
2024-12-12 13:55:00,1899.51,1899.51,1897.58,1897.58,668.0,1899.51,1899.51,1897.58,1897.58,668.0
2024-12-12 14:00:00,1897.42,1897.42,1897.13,1897.13,200.0,1897.42,1897.42,1897.13,1897.13,200.0
2024-12-12 14:05:00,1892.34,1892.34,1888.1,1891.85,3100.0,1892.34,1892.34,1888.1,1891.85,3100.0
2024-12-12 14:10:00,1892.13,1892.13,1891.14,1891.14,519.0,1892.13,1892.13,1891.14,1891.14,519.0
2024-12-12 14:15:00,1889.69,1889.69,1884.35,1884.35,513.0,1889.69,1889.69,1884.35,1884.35,513.0
2024-12-12 14:20:00,1883.51,1884.99,1881.5,1884.99,1252.0,1883.51,1884.99,1881.5,1884.99,1252.0
2024-12-12 14:25:00,1885.24,1888.72,1885.24,1888.72,505.0,1885.24,1888.72,1885.24,1888.72,505.0
2024-12-12 14:30:00,1887.01,1888.52,1886.85,1886.85,406.0,1887.01,1888.52,1886.85,1886.85,406.0
2024-12-12 14:35:00,1886.85,1886.85,1886.85,1886.85,0.0,1886.85,1886.85,1886.85,1886.85,0.0
2024-12-12 14:40:00,1886.91,1889.59,1886.9,1888.68,354.0,1886.91,1889.59,1886.9,1888.68,354.0
2024-12-12 14:45:00,1890.52,1890.75,1890.51,1890.75,400.0,1890.52,1890.75,1890.51,1890.75,400.0
2024-12-12 14:50:00,1890.75,1890.75,1890.75,1890.75,0.0,1890.75,1890.75,1890.75,1890.75,0.0
2024-12-12 14:55:00,1890.24,1890.24,1889.18,1889.19,203.0,1890.24,1890.24,1889.18,1889.19,203.0
2024-12-12 15:00:00,1889.19,1889.19,1889.19,1889.19,0.0,1889.19,1889.19,1889.19,1889.19,0.0
2024-12-12 15:05:00,1889.19,1889.19,1889.19,1889.19,0.0,1889.19,1889.19,1889.19,1889.19,0.0
2024-12-12 15:10:00,1886.37,1886.37,1886.36,1886.37,339.0,1886.37,1886.37,1886.36,1886.37,339.0
2024-12-12 15:15:00,1888.17,1888.17,1885.0,1887.09,397.0,1888.17,1888.17,1885.0,1887.09,397.0
2024-12-12 15:20:00,1887.09,1887.09,1887.09,1887.09,0.0,1887.09,1887.09,1887.09,1887.09,0.0
2024-12-12 15:25:00,1886.02,1886.02,1886.02,1886.02,100.0,1886.02,1886.02,1886.02,1886.02,100.0
2024-12-12 15:30:00,1886.92,1887.33,1885.17,1886.67,1378.0,1886.92,1887.33,1885.17,1886.67,1378.0
2024-12-12 15:35:00,1886.31,1886.31,1886.3,1886.31,100.0,1886.31,1886.31,1886.3,1886.31,100.0
2024-12-12 15:40:00,1884.93,1884.93,1882.1,1882.1,300.0,1884.93,1884.93,1882.1,1882.1,300.0
2024-12-12 15:45:00,1884.45,1884.45,1881.13,1881.85,2882.0,1884.45,1884.45,1881.13,1881.85,2882.0
2024-12-12 15:50:00,1881.13,1881.15,1877.38,1877.38,931.0,1881.13,1881.15,1877.38,1877.38,931.0
2024-12-12 15:55:00,1874.78,1877.0,1872.26,1872.26,5195.0,1874.78,1877.0,1872.26,1872.26,5195.0
2024-12-13 09:30:00,1857.0,1878.41,1840.19,1848.55,13164.0,1857.0,1878.41,1840.19,1848.55,13164.0
2024-12-13 09:35:00,1839.05,1841.15,1819.97,1833.7,8611.0,1839.05,1841.15,1819.97,1833.7,8611.0
2024-12-13 09:40:00,1825.05,1826.21,1815.05,1821.54,2784.0,1825.05,1826.21,1815.05,1821.54,2784.0
2024-12-13 09:45:00,1823.17,1828.73,1813.02,1824.86,4889.0,1823.17,1828.73,1813.02,1824.86,4889.0
2024-12-13 09:50:00,1824.86,1834.5,1820.0,1834.5,1100.0,1824.86,1834.5,1820.0,1834.5,1100.0
2024-12-13 09:55:00,1834.5,1837.01,1826.4,1831.66,2410.0,1834.5,1837.01,1826.4,1831.66,2410.0
2024-12-13 10:00:00,1831.66,1836.13,1830.0,1830.71,8471.0,1831.66,1836.13,1830.0,1830.71,8471.0
2024-12-13 10:05:00,1830.71,1837.2,1830.0,1837.2,1718.0,1830.71,1837.2,1830.0,1837.2,1718.0
2024-12-13 10:10:00,1838.7,1838.99,1834.26,1835.06,2031.0,1838.7,1838.99,1834.26,1835.06,2031.0
2024-12-13 10:15:00,1835.05,1835.35,1826.02,1826.02,3180.0,1835.05,1835.35,1826.02,1826.02,3180.0
2024-12-13 10:20:00,1829.41,1835.54,1829.32,1835.54,1497.0,1829.41,1835.54,1829.32,1835.54,1497.0
2024-12-13 10:25:00,1835.64,1837.19,1832.78,1832.78,600.0,1835.64,1837.19,1832.78,1832.78,600.0
2024-12-13 10:30:00,1831.86,1835.15,1828.32,1835.0,1290.0,1831.86,1835.15,1828.32,1835.0,1290.0
2024-12-13 10:35:00,1832.01,1837.69,1831.21,1832.59,1212.0,1832.01,1837.69,1831.21,1832.59,1212.0
2024-12-13 10:40:00,1832.59,1834.69,1826.0,1827.16,1800.0,1832.59,1834.69,1826.0,1827.16,1800.0
2024-12-13 10:45:00,1829.34,1830.24,1827.44,1828.02,2750.0,1829.34,1830.24,1827.44,1828.02,2750.0
2024-12-13 10:50:00,1828.5,1834.06,1828.03,1831.39,2055.0,1828.5,1834.06,1828.03,1831.39,2055.0
2024-12-13 10:55:00,1831.39,1834.59,1826.41,1826.41,2300.0,1831.39,1834.59,1826.41,1826.41,2300.0
2024-12-13 11:00:00,1826.01,1829.06,1822.03,1822.03,2426.0,1826.01,1829.06,1822.03,1822.03,2426.0
2024-12-13 11:05:00,1824.9,1826.05,1824.52,1824.52,628.0,1824.9,1826.05,1824.52,1824.52,628.0
2024-12-13 11:10:00,1825.21,1829.34,1821.56,1821.56,2026.0,1825.21,1829.34,1821.56,1821.56,2026.0
2024-12-13 11:15:00,1824.69,1829.64,1824.68,1829.64,1000.0,1824.69,1829.64,1824.68,1829.64,1000.0
2024-12-13 11:20:00,1830.83,1838.04,1830.0,1833.0,400.0,1830.83,1838.04,1830.0,1833.0,400.0
2024-12-13 11:25:00,1835.0,1835.0,1828.14,1829.5,926.0,1835.0,1835.0,1828.14,1829.5,926.0
2024-12-13 11:30:00,1829.5,1834.0,1828.44,1828.44,921.0,1829.5,1834.0,1828.44,1828.44,921.0
2024-12-13 11:35:00,1824.82,1827.11,1824.04,1827.1,913.0,1824.82,1827.11,1824.04,1827.1,913.0
2024-12-13 11:40:00,1828.2,1831.33,1826.93,1826.93,1398.0,1828.2,1831.33,1826.93,1826.93,1398.0
2024-12-13 11:45:00,1825.15,1825.15,1824.55,1824.55,200.0,1825.15,1825.15,1824.55,1824.55,200.0
2024-12-13 11:50:00,1829.21,1832.86,1827.24,1829.51,1313.0,1829.21,1832.86,1827.24,1829.51,1313.0
2024-12-13 11:55:00,1831.55,1831.55,1829.15,1829.15,222.0,1831.55,1831.55,1829.15,1829.15,222.0
2024-12-13 12:00:00,1831.55,1833.0,1829.07,1833.0,800.0,1831.55,1833.0,1829.07,1833.0,800.0
2024-12-13 12:05:00,1835.63,1839.57,1835.63,1839.57,700.0,1835.63,1839.57,1835.63,1839.57,700.0
2024-12-13 12:10:00,1836.71,1836.71,1836.71,1836.71,100.0,1836.71,1836.71,1836.71,1836.71,100.0
2024-12-13 12:15:00,1836.15,1837.96,1834.54,1837.96,500.0,1836.15,1837.96,1834.54,1837.96,500.0
2024-12-13 12:20:00,1836.39,1836.39,1835.71,1835.71,200.0,1836.39,1836.39,1835.71,1835.71,200.0
2024-12-13 12:25:00,1835.69,1835.69,1834.45,1835.17,415.0,1835.69,1835.69,1834.45,1835.17,415.0
2024-12-13 12:30:00,1833.82,1834.18,1828.21,1830.63,2373.0,1833.82,1834.18,1828.21,1830.63,2373.0
2024-12-13 12:35:00,1829.29,1829.29,1829.29,1829.29,100.0,1829.29,1829.29,1829.29,1829.29,100.0
2024-12-13 12:40:00,1833.65,1833.65,1833.65,1833.65,164.0,1833.65,1833.65,1833.65,1833.65,164.0
2024-12-13 12:45:00,1829.74,1832.23,1827.75,1828.0,1939.0,1829.74,1832.23,1827.75,1828.0,1939.0
2024-12-13 12:50:00,1828.72,1830.37,1828.02,1828.02,400.0,1828.72,1830.37,1828.02,1828.02,400.0
2024-12-13 12:55:00,1828.89,1828.89,1826.55,1828.32,702.0,1828.89,1828.89,1826.55,1828.32,702.0
2024-12-13 13:00:00,1827.76,1827.93,1826.61,1826.61,500.0,1827.76,1827.93,1826.61,1826.61,500.0
2024-12-13 13:05:00,1826.4,1832.0,1826.4,1832.0,506.0,1826.4,1832.0,1826.4,1832.0,506.0
2024-12-13 13:10:00,1830.6,1830.6,1830.22,1830.22,200.0,1830.6,1830.6,1830.22,1830.22,200.0
2024-12-13 13:15:00,1830.22,1831.99,1830.22,1831.99,300.0,1830.22,1831.99,1830.22,1831.99,300.0
2024-12-13 13:20:00,1832.0,1832.23,1831.43,1831.43,300.0,1832.0,1832.23,1831.43,1831.43,300.0
2024-12-13 13:25:00,1831.93,1834.66,1831.93,1832.1,400.0,1831.93,1834.66,1831.93,1832.1,400.0
2024-12-13 13:30:00,1835.33,1835.33,1835.33,1835.33,200.0,1835.33,1835.33,1835.33,1835.33,200.0
2024-12-13 13:35:00,1832.34,1835.07,1832.33,1835.07,600.0,1832.34,1835.07,1832.33,1835.07,600.0
2024-12-13 13:40:00,1837.08,1837.63,1837.08,1837.27,500.0,1837.08,1837.63,1837.08,1837.27,500.0
2024-12-13 13:45:00,1837.59,1839.84,1835.43,1838.6,645.0,1837.59,1839.84,1835.43,1838.6,645.0
2024-12-13 13:50:00,1837.39,1837.82,1837.39,1837.82,200.0,1837.39,1837.82,1837.39,1837.82,200.0
2024-12-13 13:55:00,1838.64,1838.65,1836.61,1836.88,706.0,1838.64,1838.65,1836.61,1836.88,706.0
2024-12-13 14:00:00,1836.59,1836.59,1831.78,1833.16,925.0,1836.59,1836.59,1831.78,1833.16,925.0
2024-12-13 14:05:00,1836.06,1838.52,1836.06,1836.65,781.0,1836.06,1838.52,1836.06,1836.65,781.0
2024-12-13 14:10:00,1836.65,1836.65,1836.65,1836.65,0.0,1836.65,1836.65,1836.65,1836.65,0.0
2024-12-13 14:15:00,1836.65,1836.65,1836.65,1836.65,0.0,1836.65,1836.65,1836.65,1836.65,0.0
2024-12-13 14:20:00,1840.36,1840.36,1835.47,1835.47,735.0,1840.36,1840.36,1835.47,1835.47,735.0
2024-12-13 14:25:00,1835.77,1837.5,1835.77,1836.71,507.0,1835.77,1837.5,1835.77,1836.71,507.0
2024-12-13 14:30:00,1837.66,1839.73,1835.4,1838.87,1200.0,1837.66,1839.73,1835.4,1838.87,1200.0
2024-12-13 14:35:00,1837.5,1837.5,1837.25,1837.25,200.0,1837.5,1837.5,1837.25,1837.25,200.0
2024-12-13 14:40:00,1836.62,1836.62,1836.61,1836.62,189.0,1836.62,1836.62,1836.61,1836.62,189.0
2024-12-13 14:45:00,1836.1,1836.1,1834.26,1835.05,500.0,1836.1,1836.1,1834.26,1835.05,500.0
2024-12-13 14:50:00,1836.0,1838.2,1836.0,1838.2,800.0,1836.0,1838.2,1836.0,1838.2,800.0
2024-12-13 14:55:00,1836.28,1836.83,1834.01,1835.88,2106.0,1836.28,1836.83,1834.01,1835.88,2106.0
2024-12-13 15:00:00,1834.73,1835.82,1830.49,1833.88,750.0,1834.73,1835.82,1830.49,1833.88,750.0
2024-12-13 15:05:00,1835.79,1837.51,1835.79,1836.85,500.0,1835.79,1837.51,1835.79,1836.85,500.0
2024-12-13 15:10:00,1831.99,1833.57,1830.28,1833.57,959.0,1831.99,1833.57,1830.28,1833.57,959.0
2024-12-13 15:15:00,1831.52,1833.29,1831.52,1831.88,302.0,1831.52,1833.29,1831.52,1831.88,302.0
2024-12-13 15:20:00,1829.63,1829.64,1826.87,1826.87,1700.0,1829.63,1829.64,1826.87,1826.87,1700.0
2024-12-13 15:25:00,1826.7,1826.7,1822.63,1824.33,1400.0,1826.7,1826.7,1822.63,1824.33,1400.0
2024-12-13 15:30:00,1824.4,1827.46,1823.64,1826.46,4158.0,1824.4,1827.46,1823.64,1826.46,4158.0
2024-12-13 15:35:00,1823.77,1825.68,1823.74,1825.01,1500.0,1823.77,1825.68,1823.74,1825.01,1500.0
2024-12-13 15:40:00,1825.31,1827.41,1818.35,1818.53,5613.0,1825.31,1827.41,1818.35,1818.53,5613.0
2024-12-13 15:45:00,1821.6,1823.16,1816.47,1820.95,5000.0,1821.6,1823.16,1816.47,1820.95,5000.0
2024-12-13 15:50:00,1819.2,1825.0,1818.07,1822.76,5758.0,1819.2,1825.0,1818.07,1822.76,5758.0
2024-12-13 15:55:00,1824.39,1828.49,1821.5,1821.5,16386.0,1824.39,1828.49,1821.5,1821.5,16386.0
2024-12-16 09:30:00,1825.99,1826.0,1802.84,1816.83,8664.0,1825.99,1826.0,1802.84,1816.83,8664.0
2024-12-16 09:35:00,1812.95,1823.1,1812.16,1823.1,1682.0,1812.95,1823.1,1812.16,1823.1,1682.0
2024-12-16 09:40:00,1823.11,1825.86,1818.1,1818.1,1498.0,1823.11,1825.86,1818.1,1818.1,1498.0
2024-12-16 09:45:00,1819.0,1829.62,1819.0,1822.64,2010.0,1819.0,1829.62,1819.0,1822.64,2010.0
2024-12-16 09:50:00,1826.24,1826.24,1816.68,1818.01,595.0,1826.24,1826.24,1816.68,1818.01,595.0
2024-12-16 09:55:00,1821.03,1825.72,1816.45,1820.39,2305.0,1821.03,1825.72,1816.45,1820.39,2305.0
2024-12-16 10:00:00,1820.6,1824.88,1817.43,1821.04,5445.0,1820.6,1824.88,1817.43,1821.04,5445.0
2024-12-16 10:05:00,1820.94,1820.94,1816.47,1816.47,891.0,1820.94,1820.94,1816.47,1816.47,891.0
2024-12-16 10:10:00,1815.51,1816.91,1815.0,1816.91,800.0,1815.51,1816.91,1815.0,1816.91,800.0
2024-12-16 10:15:00,1812.17,1812.5,1811.28,1811.28,612.0,1812.17,1812.5,1811.28,1811.28,612.0
2024-12-16 10:20:00,1812.5,1812.5,1805.6,1809.5,567.0,1812.5,1812.5,1805.6,1809.5,567.0
2024-12-16 10:25:00,1810.04,1811.43,1808.21,1808.98,600.0,1810.04,1811.43,1808.21,1808.98,600.0
2024-12-16 10:30:00,1808.77,1808.77,1806.91,1806.91,400.0,1808.77,1808.77,1806.91,1806.91,400.0
2024-12-16 10:35:00,1807.82,1809.84,1805.0,1806.0,1300.0,1807.82,1809.84,1805.0,1806.0,1300.0
2024-12-16 10:40:00,1804.5,1806.0,1802.15,1805.6,1300.0,1804.5,1806.0,1802.15,1805.6,1300.0
2024-12-16 10:45:00,1804.73,1805.69,1804.28,1804.7,2198.0,1804.73,1805.69,1804.28,1804.7,2198.0
2024-12-16 10:50:00,1804.3,1806.0,1800.36,1805.26,2261.0,1804.3,1806.0,1800.36,1805.26,2261.0
2024-12-16 10:55:00,1803.68,1805.24,1797.15,1797.15,2163.0,1803.68,1805.24,1797.15,1797.15,2163.0
2024-12-16 11:00:00,1800.08,1802.1,1799.94,1800.05,1729.0,1800.08,1802.1,1799.94,1800.05,1729.0
2024-12-16 11:05:00,1798.68,1799.23,1795.92,1795.92,1595.0,1798.68,1799.23,1795.92,1795.92,1595.0
2024-12-16 11:10:00,1795.11,1810.0,1793.54,1810.0,6309.0,1795.11,1810.0,1793.54,1810.0,6309.0
2024-12-16 11:15:00,1813.83,1813.84,1801.69,1801.69,1320.0,1813.83,1813.84,1801.69,1801.69,1320.0
2024-12-16 11:20:00,1802.27,1803.3,1800.11,1803.14,500.0,1802.27,1803.3,1800.11,1803.14,500.0
2024-12-16 11:25:00,1801.12,1803.74,1801.12,1802.54,600.0,1801.12,1803.74,1801.12,1802.54,600.0
2024-12-16 11:30:00,1802.7,1806.36,1799.71,1799.71,2937.0,1802.7,1806.36,1799.71,1799.71,2937.0
2024-12-16 11:35:00,1801.43,1804.33,1801.43,1802.33,500.0,1801.43,1804.33,1801.43,1802.33,500.0
2024-12-16 11:40:00,1800.05,1801.72,1799.55,1799.99,600.0,1800.05,1801.72,1799.55,1799.99,600.0
2024-12-16 11:45:00,1799.73,1800.69,1798.7,1800.69,600.0,1799.73,1800.69,1798.7,1800.69,600.0
2024-12-16 11:50:00,1801.35,1801.35,1798.4,1798.4,657.0,1801.35,1801.35,1798.4,1798.4,657.0
2024-12-16 11:55:00,1796.82,1803.84,1796.82,1803.84,14022.0,1796.82,1803.84,1796.82,1803.84,14022.0
2024-12-16 12:00:00,1800.82,1800.82,1800.82,1800.82,200.0,1800.82,1800.82,1800.82,1800.82,200.0
2024-12-16 12:05:00,1800.82,1800.82,1800.82,1800.82,0.0,1800.82,1800.82,1800.82,1800.82,0.0
2024-12-16 12:10:00,1797.78,1802.49,1797.4,1802.49,3051.0,1797.78,1802.49,1797.4,1802.49,3051.0
2024-12-16 12:15:00,1801.69,1809.77,1801.68,1805.03,40000.0,1801.69,1809.77,1801.68,1805.03,40000.0
2024-12-16 12:20:00,1805.5,1805.5,1802.6,1802.61,831.0,1805.5,1805.5,1802.6,1802.61,831.0
2024-12-16 12:25:00,1803.75,1805.21,1800.0,1800.0,1200.0,1803.75,1805.21,1800.0,1800.0,1200.0
2024-12-16 12:30:00,1800.0,1800.0,1800.0,1800.0,400.0,1800.0,1800.0,1800.0,1800.0,400.0
2024-12-16 12:35:00,1798.0,1798.5,1798.0,1798.29,400.0,1798.0,1798.5,1798.0,1798.29,400.0
2024-12-16 12:40:00,1801.41,1802.56,1799.63,1800.06,743.0,1801.41,1802.56,1799.63,1800.06,743.0
2024-12-16 12:45:00,1802.26,1803.48,1800.5,1800.5,732.0,1802.26,1803.48,1800.5,1800.5,732.0
2024-12-16 12:50:00,1798.38,1798.38,1795.0,1795.0,900.0,1798.38,1798.38,1795.0,1795.0,900.0
2024-12-16 12:55:00,1798.01,1801.79,1798.01,1801.79,1399.0,1798.01,1801.79,1798.01,1801.79,1399.0
2024-12-16 13:00:00,1803.68,1803.72,1803.68,1803.72,300.0,1803.68,1803.72,1803.68,1803.72,300.0
2024-12-16 13:05:00,1803.95,1804.12,1802.47,1802.47,1631.0,1803.95,1804.12,1802.47,1802.47,1631.0
2024-12-16 13:10:00,1801.64,1801.65,1801.64,1801.64,100.0,1801.64,1801.65,1801.64,1801.64,100.0
2024-12-16 13:15:00,1802.58,1802.58,1800.94,1800.94,400.0,1802.58,1802.58,1800.94,1800.94,400.0
2024-12-16 13:20:00,1802.51,1805.55,1802.5,1805.54,2143.0,1802.51,1805.55,1802.5,1805.54,2143.0
2024-12-16 13:25:00,1805.44,1805.48,1805.43,1805.48,376.0,1805.44,1805.48,1805.43,1805.48,376.0
2024-12-16 13:30:00,1805.48,1805.48,1805.48,1805.48,0.0,1805.48,1805.48,1805.48,1805.48,0.0
2024-12-16 13:35:00,1804.3,1804.3,1804.3,1804.3,100.0,1804.3,1804.3,1804.3,1804.3,100.0
2024-12-16 13:40:00,1805.47,1805.47,1805.47,1805.47,178.0,1805.47,1805.47,1805.47,1805.47,178.0
2024-12-16 13:45:00,1805.5,1805.5,1803.23,1805.35,300.0,1805.5,1805.5,1803.23,1805.35,300.0
2024-12-16 13:50:00,1805.15,1805.15,1805.15,1805.15,100.0,1805.15,1805.15,1805.15,1805.15,100.0
2024-12-16 13:55:00,1804.13,1805.82,1804.12,1805.34,724.0,1804.13,1805.82,1804.12,1805.34,724.0
2024-12-16 14:00:00,1804.83,1804.83,1802.41,1802.91,1625.0,1804.83,1804.83,1802.41,1802.91,1625.0
2024-12-16 14:05:00,1802.57,1802.8,1802.57,1802.8,519.0,1802.57,1802.8,1802.57,1802.8,519.0
2024-12-16 14:10:00,1799.95,1801.5,1799.1,1801.5,1100.0,1799.95,1801.5,1799.1,1801.5,1100.0
2024-12-16 14:15:00,1800.23,1800.67,1799.04,1800.05,1314.0,1800.23,1800.67,1799.04,1800.05,1314.0
2024-12-16 14:20:00,1800.94,1804.15,1800.93,1802.65,689.0,1800.94,1804.15,1800.93,1802.65,689.0
2024-12-16 14:25:00,1802.01,1802.19,1802.01,1802.19,565.0,1802.01,1802.19,1802.01,1802.19,565.0
2024-12-16 14:30:00,1802.19,1803.47,1800.69,1800.69,303.0,1802.19,1803.47,1800.69,1800.69,303.0
2024-12-16 14:35:00,1802.05,1802.05,1800.0,1800.64,400.0,1802.05,1802.05,1800.0,1800.64,400.0
2024-12-16 14:40:00,1801.03,1801.7,1800.27,1800.27,775.0,1801.03,1801.7,1800.27,1800.27,775.0
2024-12-16 14:45:00,1801.11,1801.11,1800.0,1800.73,574.0,1801.11,1801.11,1800.0,1800.73,574.0
2024-12-16 14:50:00,1800.88,1800.88,1800.31,1800.33,500.0,1800.88,1800.88,1800.31,1800.33,500.0
2024-12-16 14:55:00,1801.36,1801.42,1800.75,1801.42,867.0,1801.36,1801.42,1800.75,1801.42,867.0
2024-12-16 15:00:00,1801.91,1802.64,1801.1,1802.63,598.0,1801.91,1802.64,1801.1,1802.63,598.0
2024-12-16 15:05:00,1803.0,1803.0,1801.89,1801.89,438.0,1803.0,1803.0,1801.89,1801.89,438.0
2024-12-16 15:10:00,1801.89,1801.89,1801.89,1801.89,0.0,1801.89,1801.89,1801.89,1801.89,0.0
2024-12-16 15:15:00,1801.57,1803.47,1799.81,1800.47,5200.0,1801.57,1803.47,1799.81,1800.47,5200.0
2024-12-16 15:20:00,1800.21,1801.5,1800.21,1801.44,722.0,1800.21,1801.5,1800.21,1801.44,722.0
2024-12-16 15:25:00,1801.52,1801.52,1800.68,1800.68,726.0,1801.52,1801.52,1800.68,1800.68,726.0
2024-12-16 15:30:00,1800.85,1800.85,1798.1,1798.1,930.0,1800.85,1800.85,1798.1,1798.1,930.0
2024-12-16 15:35:00,1795.78,1801.84,1795.78,1800.34,2933.0,1795.78,1801.84,1795.78,1800.34,2933.0
2024-12-16 15:40:00,1801.12,1802.36,1801.12,1801.7,1716.0,1801.12,1802.36,1801.12,1801.7,1716.0
2024-12-16 15:45:00,1801.89,1801.9,1800.44,1800.44,1905.0,1801.89,1801.9,1800.44,1800.44,1905.0
2024-12-16 15:50:00,1800.0,1800.7,1798.14,1798.43,3589.0,1800.0,1800.7,1798.14,1798.43,3589.0
2024-12-16 15:55:00,1798.56,1800.77,1795.62,1795.92,9079.0,1798.56,1800.77,1795.62,1795.92,9079.0
2024-12-17 09:30:00,1795.0,1803.78,1780.5,1800.75,8253.0,1795.0,1803.78,1780.5,1800.75,8253.0
2024-12-17 09:35:00,1797.0,1811.56,1797.0,1810.0,1720.0,1797.0,1811.56,1797.0,1810.0,1720.0
2024-12-17 09:40:00,1803.49,1805.0,1792.68,1805.0,1688.0,1803.49,1805.0,1792.68,1805.0,1688.0
2024-12-17 09:45:00,1812.04,1817.11,1811.51,1817.11,996.0,1812.04,1817.11,1811.51,1817.11,996.0
2024-12-17 09:50:00,1815.21,1815.31,1805.32,1807.42,1827.0,1815.21,1815.31,1805.32,1807.42,1827.0
2024-12-17 09:55:00,1810.48,1813.28,1799.82,1799.92,1136.0,1810.48,1813.28,1799.82,1799.92,1136.0
2024-12-17 10:00:00,1800.78,1804.73,1797.96,1799.35,1118.0,1800.78,1804.73,1797.96,1799.35,1118.0
2024-12-17 10:05:00,1803.52,1803.52,1800.12,1803.08,1071.0,1803.52,1803.52,1800.12,1803.08,1071.0
2024-12-17 10:10:00,1807.47,1812.0,1802.42,1812.0,1000.0,1807.47,1812.0,1802.42,1812.0,1000.0
2024-12-17 10:15:00,1811.92,1813.53,1807.78,1807.79,1500.0,1811.92,1813.53,1807.78,1807.79,1500.0
2024-12-17 10:20:00,1808.46,1813.62,1808.46,1808.84,2049.0,1808.46,1813.62,1808.46,1808.84,2049.0
2024-12-17 10:25:00,1810.41,1810.41,1810.22,1810.22,200.0,1810.41,1810.41,1810.22,1810.22,200.0
2024-12-17 10:30:00,1813.17,1816.49,1812.08,1816.49,1845.0,1813.17,1816.49,1812.08,1816.49,1845.0
2024-12-17 10:35:00,1815.6,1823.9,1815.0,1823.9,3054.0,1815.6,1823.9,1815.0,1823.9,3054.0
2024-12-17 10:40:00,1825.0,1825.84,1819.01,1823.34,2464.0,1825.0,1825.84,1819.01,1823.34,2464.0
2024-12-17 10:45:00,1820.57,1820.88,1809.26,1811.55,4127.0,1820.57,1820.88,1809.26,1811.55,4127.0
2024-12-17 10:50:00,1813.24,1813.65,1811.49,1811.5,500.0,1813.24,1813.65,1811.49,1811.5,500.0
2024-12-17 10:55:00,1810.14,1813.07,1810.14,1813.07,500.0,1810.14,1813.07,1810.14,1813.07,500.0
2024-12-17 11:00:00,1811.09,1816.61,1811.09,1812.84,1600.0,1811.09,1816.61,1811.09,1812.84,1600.0
2024-12-17 11:05:00,1812.84,1817.62,1810.3,1817.62,1984.0,1812.84,1817.62,1810.3,1817.62,1984.0
2024-12-17 11:10:00,1818.1,1819.5,1818.09,1819.5,333.0,1818.1,1819.5,1818.09,1819.5,333.0
2024-12-17 11:15:00,1819.04,1822.93,1818.79,1822.33,1000.0,1819.04,1822.93,1818.79,1822.33,1000.0
2024-12-17 11:20:00,1823.46,1823.46,1819.49,1823.27,1824.0,1823.46,1823.46,1819.49,1823.27,1824.0
2024-12-17 11:25:00,1822.4,1826.12,1820.04,1821.9,11902.0,1822.4,1826.12,1820.04,1821.9,11902.0
2024-12-17 11:30:00,1821.85,1823.3,1818.53,1823.3,1312.0,1821.85,1823.3,1818.53,1823.3,1312.0
2024-12-17 11:35:00,1822.02,1822.02,1822.02,1822.02,100.0,1822.02,1822.02,1822.02,1822.02,100.0
2024-12-17 11:40:00,1822.03,1823.25,1819.91,1822.39,2021.0,1822.03,1823.25,1819.91,1822.39,2021.0
2024-12-17 11:45:00,1820.1,1820.1,1818.44,1819.63,300.0,1820.1,1820.1,1818.44,1819.63,300.0
2024-12-17 11:50:00,1820.34,1820.34,1819.03,1819.03,200.0,1820.34,1820.34,1819.03,1819.03,200.0
2024-12-17 11:55:00,1818.32,1818.32,1817.57,1817.58,648.0,1818.32,1818.32,1817.57,1817.58,648.0
2024-12-17 12:00:00,1819.08,1822.2,1819.08,1822.2,464.0,1819.08,1822.2,1819.08,1822.2,464.0
2024-12-17 12:05:00,1822.0,1822.55,1819.41,1822.55,1000.0,1822.0,1822.55,1819.41,1822.55,1000.0
2024-12-17 12:10:00,1817.63,1819.23,1817.62,1819.23,300.0,1817.63,1819.23,1817.62,1819.23,300.0
2024-12-17 12:15:00,1822.0,1823.27,1821.56,1821.72,750.0,1822.0,1823.27,1821.56,1821.72,750.0
2024-12-17 12:20:00,1818.47,1818.47,1812.37,1813.34,1123.0,1818.47,1818.47,1812.37,1813.34,1123.0
2024-12-17 12:25:00,1813.45,1813.45,1803.87,1811.09,3500.0,1813.45,1813.45,1803.87,1811.09,3500.0
2024-12-17 12:30:00,1806.2,1806.2,1797.46,1801.37,1831.0,1806.2,1806.2,1797.46,1801.37,1831.0
2024-12-17 12:35:00,1801.19,1804.1,1792.7,1804.1,4837.0,1801.19,1804.1,1792.7,1804.1,4837.0
2024-12-17 12:40:00,1804.25,1804.91,1803.03,1803.04,1100.0,1804.25,1804.91,1803.03,1803.04,1100.0
2024-12-17 12:45:00,1803.72,1806.71,1803.71,1804.1,810.0,1803.72,1806.71,1803.71,1804.1,810.0
2024-12-17 12:50:00,1801.43,1805.71,1801.43,1805.7,500.0,1801.43,1805.71,1801.43,1805.7,500.0
2024-12-17 12:55:00,1804.46,1806.72,1802.97,1802.97,400.0,1804.46,1806.72,1802.97,1802.97,400.0
2024-12-17 13:00:00,1803.52,1806.18,1803.52,1806.18,600.0,1803.52,1806.18,1803.52,1806.18,600.0
2024-12-17 13:05:00,1806.18,1806.18,1806.18,1806.18,0.0,1806.18,1806.18,1806.18,1806.18,0.0
2024-12-17 13:10:00,1802.34,1802.34,1800.0,1801.77,400.0,1802.34,1802.34,1800.0,1801.77,400.0
2024-12-17 13:15:00,1801.48,1801.48,1801.2,1801.21,200.0,1801.48,1801.48,1801.2,1801.21,200.0
2024-12-17 13:20:00,1801.0,1803.43,1800.0,1800.0,1483.0,1801.0,1803.43,1800.0,1800.0,1483.0
2024-12-17 13:25:00,1800.35,1800.35,1799.44,1799.9,700.0,1800.35,1800.35,1799.44,1799.9,700.0
2024-12-17 13:30:00,1799.9,1802.61,1798.07,1802.61,19900.0,1799.9,1802.61,1798.07,1802.61,19900.0
2024-12-17 13:35:00,1807.79,1815.08,1807.78,1813.85,1375.0,1807.79,1815.08,1807.78,1813.85,1375.0
2024-12-17 13:40:00,1813.85,1813.85,1813.85,1813.85,0.0,1813.85,1813.85,1813.85,1813.85,0.0
2024-12-17 13:45:00,1811.72,1811.72,1810.5,1810.5,200.0,1811.72,1811.72,1810.5,1810.5,200.0
2024-12-17 13:50:00,1806.98,1808.87,1806.97,1807.32,894.0,1806.98,1808.87,1806.97,1807.32,894.0
2024-12-17 13:55:00,1806.61,1809.52,1806.6,1809.52,10100.0,1806.61,1809.52,1806.6,1809.52,10100.0
2024-12-17 14:00:00,1810.67,1810.67,1810.67,1810.67,100.0,1810.67,1810.67,1810.67,1810.67,100.0
2024-12-17 14:05:00,1812.79,1812.79,1812.79,1812.79,100.0,1812.79,1812.79,1812.79,1812.79,100.0
2024-12-17 14:10:00,1813.9,1814.32,1810.94,1814.32,403.0,1813.9,1814.32,1810.94,1814.32,403.0
2024-12-17 14:15:00,1814.32,1814.32,1814.32,1814.32,0.0,1814.32,1814.32,1814.32,1814.32,0.0
2024-12-17 14:20:00,1814.32,1814.32,1814.32,1814.32,0.0,1814.32,1814.32,1814.32,1814.32,0.0
2024-12-17 14:25:00,1814.53,1814.53,1814.53,1814.53,100.0,1814.53,1814.53,1814.53,1814.53,100.0
2024-12-17 14:30:00,1814.53,1814.53,1814.53,1814.53,0.0,1814.53,1814.53,1814.53,1814.53,0.0
2024-12-17 14:35:00,1816.81,1816.82,1815.75,1815.75,300.0,1816.81,1816.82,1815.75,1815.75,300.0
2024-12-17 14:40:00,1813.93,1813.93,1812.82,1812.82,700.0,1813.93,1813.93,1812.82,1812.82,700.0
2024-12-17 14:45:00,1814.8,1819.59,1814.8,1817.42,1299.0,1814.8,1819.59,1814.8,1817.42,1299.0
2024-12-17 14:50:00,1816.85,1818.26,1816.85,1818.26,500.0,1816.85,1818.26,1816.85,1818.26,500.0
2024-12-17 14:55:00,1819.99,1822.0,1819.99,1820.89,689.0,1819.99,1822.0,1819.99,1820.89,689.0
2024-12-17 15:00:00,1819.71,1819.71,1809.83,1809.83,11549.0,1819.71,1819.71,1809.83,1809.83,11549.0
2024-12-17 15:05:00,1809.83,1809.83,1809.83,1809.83,0.0,1809.83,1809.83,1809.83,1809.83,0.0
2024-12-17 15:10:00,1807.0,1811.58,1806.61,1811.58,300.0,1807.0,1811.58,1806.61,1811.58,300.0
2024-12-17 15:15:00,1811.9,1812.0,1808.75,1808.75,1516.0,1811.9,1812.0,1808.75,1808.75,1516.0
2024-12-17 15:20:00,1808.0,1808.01,1807.39,1807.39,600.0,1808.0,1808.01,1807.39,1807.39,600.0
2024-12-17 15:25:00,1810.3,1812.0,1810.3,1810.52,1124.0,1810.3,1812.0,1810.3,1810.52,1124.0
2024-12-17 15:30:00,1811.51,1811.51,1809.18,1809.18,653.0,1811.51,1811.51,1809.18,1809.18,653.0
2024-12-17 15:35:00,1807.78,1809.96,1800.68,1807.77,5011.0,1807.78,1809.96,1800.68,1807.77,5011.0
2024-12-17 15:40:00,1807.0,1810.93,1807.0,1809.66,1297.0,1807.0,1810.93,1807.0,1809.66,1297.0
2024-12-17 15:45:00,1808.45,1810.13,1808.45,1810.13,200.0,1808.45,1810.13,1808.45,1810.13,200.0
2024-12-17 15:50:00,1808.69,1812.0,1803.11,1809.16,6638.0,1808.69,1812.0,1803.11,1809.16,6638.0
2024-12-17 15:55:00,1808.25,1809.13,1804.22,1809.13,16872.0,1808.25,1809.13,1804.22,1809.13,16872.0
2024-12-18 09:30:00,1819.5,1822.0,1801.19,1809.43,10988.0,1819.5,1822.0,1801.19,1809.43,10988.0
2024-12-18 09:35:00,1816.33,1820.7,1809.0,1818.95,1395.0,1816.33,1820.7,1809.0,1818.95,1395.0
2024-12-18 09:40:00,1819.5,1830.0,1814.5,1824.55,3699.0,1819.5,1830.0,1814.5,1824.55,3699.0
2024-12-18 09:45:00,1822.26,1830.0,1822.26,1829.11,1153.0,1822.26,1830.0,1822.26,1829.11,1153.0
2024-12-18 09:50:00,1830.29,1841.88,1830.26,1841.08,3030.0,1830.29,1841.88,1830.26,1841.08,3030.0
2024-12-18 09:55:00,1841.88,1847.98,1836.23,1842.73,2786.0,1841.88,1847.98,1836.23,1842.73,2786.0
2024-12-18 10:00:00,1843.79,1845.27,1835.6,1836.2,3727.0,1843.79,1845.27,1835.6,1836.2,3727.0
2024-12-18 10:05:00,1833.73,1835.0,1825.11,1825.11,2376.0,1833.73,1835.0,1825.11,1825.11,2376.0
2024-12-18 10:10:00,1824.75,1824.75,1817.55,1821.0,2648.0,1824.75,1824.75,1817.55,1821.0,2648.0
2024-12-18 10:15:00,1818.43,1831.0,1818.42,1831.0,2101.0,1818.43,1831.0,1818.42,1831.0,2101.0
2024-12-18 10:20:00,1833.89,1833.89,1827.0,1832.85,502.0,1833.89,1833.89,1827.0,1832.85,502.0
2024-12-18 10:25:00,1830.5,1832.2,1823.36,1828.55,723.0,1830.5,1832.2,1823.36,1828.55,723.0
2024-12-18 10:30:00,1826.64,1829.23,1826.64,1829.23,200.0,1826.64,1829.23,1826.64,1829.23,200.0
2024-12-18 10:35:00,1827.97,1827.97,1821.18,1821.48,1502.0,1827.97,1827.97,1821.18,1821.48,1502.0
2024-12-18 10:40:00,1821.48,1822.76,1820.05,1821.87,2669.0,1821.48,1822.76,1820.05,1821.87,2669.0
2024-12-18 10:45:00,1821.87,1822.83,1809.29,1818.38,3986.0,1821.87,1822.83,1809.29,1818.38,3986.0
2024-12-18 10:50:00,1813.19,1817.6,1813.19,1817.6,200.0,1813.19,1817.6,1813.19,1817.6,200.0
2024-12-18 10:55:00,1817.58,1817.58,1817.57,1817.58,1300.0,1817.58,1817.58,1817.57,1817.58,1300.0
2024-12-18 11:00:00,1815.99,1816.0,1815.0,1815.0,315.0,1815.99,1816.0,1815.0,1815.0,315.0
2024-12-18 11:05:00,1816.36,1816.95,1816.36,1816.95,300.0,1816.36,1816.95,1816.36,1816.95,300.0
2024-12-18 11:10:00,1812.0,1812.0,1808.0,1808.0,500.0,1812.0,1812.0,1808.0,1808.0,500.0
2024-12-18 11:15:00,1808.0,1808.0,1808.0,1808.0,0.0,1808.0,1808.0,1808.0,1808.0,0.0
2024-12-18 11:20:00,1808.16,1808.16,1808.16,1808.16,100.0,1808.16,1808.16,1808.16,1808.16,100.0
2024-12-18 11:25:00,1811.13,1812.37,1811.13,1812.37,398.0,1811.13,1812.37,1811.13,1812.37,398.0
2024-12-18 11:30:00,1806.56,1807.88,1798.0,1799.79,3628.0,1806.56,1807.88,1798.0,1799.79,3628.0
2024-12-18 11:35:00,1801.91,1805.76,1798.01,1801.79,8230.0,1801.91,1805.76,1798.01,1801.79,8230.0
2024-12-18 11:40:00,1800.12,1800.12,1800.12,1800.12,200.0,1800.12,1800.12,1800.12,1800.12,200.0
2024-12-18 11:45:00,1798.0,1800.05,1798.0,1800.05,1200.0,1798.0,1800.05,1798.0,1800.05,1200.0
2024-12-18 11:50:00,1798.19,1801.29,1797.24,1800.01,1980.0,1798.19,1801.29,1797.24,1800.01,1980.0
2024-12-18 11:55:00,1797.29,1799.34,1791.58,1791.58,985.0,1797.29,1799.34,1791.58,1791.58,985.0
2024-12-18 12:00:00,1795.0,1795.0,1791.68,1791.68,500.0,1795.0,1795.0,1791.68,1791.68,500.0
2024-12-18 12:05:00,1793.4,1794.4,1793.29,1793.4,912.0,1793.4,1794.4,1793.29,1793.4,912.0
2024-12-18 12:10:00,1793.57,1794.07,1793.0,1793.0,500.0,1793.57,1794.07,1793.0,1793.0,500.0
2024-12-18 12:15:00,1790.06,1790.07,1787.99,1790.06,729.0,1790.06,1790.07,1787.99,1790.06,729.0
2024-12-18 12:20:00,1790.9,1792.08,1788.59,1790.02,3942.0,1790.9,1792.08,1788.59,1790.02,3942.0
2024-12-18 12:25:00,1793.35,1795.66,1789.67,1793.1,550.0,1793.35,1795.66,1789.67,1793.1,550.0
2024-12-18 12:30:00,1793.25,1793.25,1789.14,1790.01,1049.0,1793.25,1793.25,1789.14,1790.01,1049.0
2024-12-18 12:35:00,1789.26,1789.26,1787.0,1787.0,602.0,1789.26,1789.26,1787.0,1787.0,602.0
2024-12-18 12:40:00,1786.93,1789.0,1781.86,1789.0,4084.0,1786.93,1789.0,1781.86,1789.0,4084.0
2024-12-18 12:45:00,1789.76,1790.31,1788.29,1788.7,2691.0,1789.76,1790.31,1788.29,1788.7,2691.0
2024-12-18 12:50:00,1786.74,1786.74,1786.74,1786.74,139.0,1786.74,1786.74,1786.74,1786.74,139.0
2024-12-18 12:55:00,1787.45,1790.19,1787.44,1789.57,1010.0,1787.45,1790.19,1787.44,1789.57,1010.0
2024-12-18 13:00:00,1791.78,1792.02,1787.34,1789.72,1100.0,1791.78,1792.02,1787.34,1789.72,1100.0
2024-12-18 13:05:00,1787.0,1788.69,1786.09,1788.69,1126.0,1787.0,1788.69,1786.09,1788.69,1126.0
2024-12-18 13:10:00,1784.28,1784.28,1784.28,1784.28,100.0,1784.28,1784.28,1784.28,1784.28,100.0
2024-12-18 13:15:00,1784.9,1786.05,1784.39,1785.02,1780.0,1784.9,1786.05,1784.39,1785.02,1780.0
2024-12-18 13:20:00,1784.8,1784.8,1775.2,1775.2,3080.0,1784.8,1784.8,1775.2,1775.2,3080.0
2024-12-18 13:25:00,1777.58,1777.58,1771.18,1774.86,5487.0,1777.58,1777.58,1771.18,1774.86,5487.0
2024-12-18 13:30:00,1773.55,1779.37,1773.55,1775.59,2300.0,1773.55,1779.37,1773.55,1775.59,2300.0
2024-12-18 13:35:00,1778.08,1778.08,1772.0,1777.0,12454.0,1778.08,1778.08,1772.0,1777.0,12454.0
2024-12-18 13:40:00,1775.22,1778.99,1773.45,1777.26,2959.0,1775.22,1778.99,1773.45,1777.26,2959.0
2024-12-18 13:45:00,1775.0,1775.46,1770.0,1770.0,7855.0,1775.0,1775.46,1770.0,1770.0,7855.0
2024-12-18 13:50:00,1771.19,1771.19,1769.5,1769.9,800.0,1771.19,1771.19,1769.5,1769.9,800.0
2024-12-18 13:55:00,1769.91,1774.23,1769.18,1769.18,3984.0,1769.91,1774.23,1769.18,1769.18,3984.0
2024-12-18 14:00:00,1768.0,1775.04,1767.25,1769.5,4942.0,1768.0,1775.04,1767.25,1769.5,4942.0
2024-12-18 14:05:00,1768.23,1769.46,1760.0,1760.0,18928.0,1768.23,1769.46,1760.0,1760.0,18928.0
2024-12-18 14:10:00,1762.85,1764.59,1760.01,1762.07,4558.0,1762.85,1764.59,1760.01,1762.07,4558.0
2024-12-18 14:15:00,1762.62,1766.8,1762.61,1765.31,3102.0,1762.62,1766.8,1762.61,1765.31,3102.0
2024-12-18 14:20:00,1764.54,1768.0,1764.54,1766.38,3313.0,1764.54,1768.0,1764.54,1766.38,3313.0
2024-12-18 14:25:00,1767.28,1769.05,1757.85,1757.85,4240.0,1767.28,1769.05,1757.85,1757.85,4240.0
2024-12-18 14:30:00,1757.13,1763.08,1755.0,1763.08,1505.0,1757.13,1763.08,1755.0,1763.08,1505.0
2024-12-18 14:35:00,1768.18,1770.05,1766.15,1767.86,1558.0,1768.18,1770.05,1766.15,1767.86,1558.0
2024-12-18 14:40:00,1759.08,1759.74,1759.08,1759.74,427.0,1759.08,1759.74,1759.08,1759.74,427.0
2024-12-18 14:45:00,1759.11,1759.11,1756.79,1759.1,2000.0,1759.11,1759.11,1756.79,1759.1,2000.0
2024-12-18 14:50:00,1759.1,1760.04,1750.52,1752.25,4877.0,1759.1,1760.04,1750.52,1752.25,4877.0
2024-12-18 14:55:00,1752.2,1754.4,1749.41,1753.72,2723.0,1752.2,1754.4,1749.41,1753.72,2723.0
2024-12-18 15:00:00,1747.22,1752.0,1746.77,1747.33,4382.0,1747.22,1752.0,1746.77,1747.33,4382.0
2024-12-18 15:05:00,1751.85,1752.03,1744.66,1744.66,4285.0,1751.85,1752.03,1744.66,1744.66,4285.0
2024-12-18 15:10:00,1746.52,1746.52,1733.76,1737.0,10338.0,1746.52,1746.52,1733.76,1737.0,10338.0
2024-12-18 15:15:00,1737.88,1742.61,1736.78,1739.55,5561.0,1737.88,1742.61,1736.78,1739.55,5561.0
2024-12-18 15:20:00,1738.65,1743.18,1737.08,1738.16,3656.0,1738.65,1743.18,1737.08,1738.16,3656.0
2024-12-18 15:25:00,1738.48,1741.96,1734.59,1736.96,1218.0,1738.48,1741.96,1734.59,1736.96,1218.0
2024-12-18 15:30:00,1738.0,1738.0,1728.41,1731.43,4615.0,1738.0,1738.0,1728.41,1731.43,4615.0
2024-12-18 15:35:00,1728.79,1728.79,1716.26,1716.27,6511.0,1728.79,1728.79,1716.26,1716.27,6511.0
2024-12-18 15:40:00,1713.3,1716.35,1705.0,1705.15,16023.0,1713.3,1716.35,1705.0,1705.15,16023.0
2024-12-18 15:45:00,1705.0,1725.47,1701.5,1725.47,15746.0,1705.0,1725.47,1701.5,1725.47,15746.0
2024-12-18 15:50:00,1725.0,1726.7,1717.89,1721.25,10067.0,1725.0,1726.7,1717.89,1721.25,10067.0
2024-12-18 15:55:00,1722.02,1723.38,1713.42,1715.31,18398.0,1722.02,1723.38,1713.42,1715.31,18398.0
2024-12-19 09:30:00,1746.97,1746.97,1716.0,1722.5,13426.0,1746.97,1746.97,1716.0,1722.5,13426.0
2024-12-19 09:35:00,1723.46,1723.46,1700.16,1713.0,3206.0,1723.46,1723.46,1700.16,1713.0,3206.0
2024-12-19 09:40:00,1713.6,1725.01,1704.0,1704.0,2998.0,1713.6,1725.01,1704.0,1704.0,2998.0
2024-12-19 09:45:00,1700.23,1712.9,1697.27,1708.65,8479.0,1700.23,1712.9,1697.27,1708.65,8479.0
2024-12-19 09:50:00,1698.79,1708.17,1697.39,1708.16,5207.0,1698.79,1708.17,1697.39,1708.16,5207.0
2024-12-19 09:55:00,1696.45,1699.99,1687.0,1687.33,2976.0,1696.45,1699.99,1687.0,1687.33,2976.0
2024-12-19 10:00:00,1687.0,1696.34,1685.49,1694.45,6171.0,1687.0,1696.34,1685.49,1694.45,6171.0
2024-12-19 10:05:00,1695.36,1697.72,1689.16,1695.97,3332.0,1695.36,1697.72,1689.16,1695.97,3332.0
2024-12-19 10:10:00,1701.08,1701.08,1687.33,1690.93,2770.0,1701.08,1701.08,1687.33,1690.93,2770.0
2024-12-19 10:15:00,1689.64,1692.89,1687.31,1692.88,2477.0,1689.64,1692.89,1687.31,1692.88,2477.0
2024-12-19 10:20:00,1693.63,1693.63,1679.61,1679.61,4291.0,1693.63,1693.63,1679.61,1679.61,4291.0
2024-12-19 10:25:00,1677.39,1680.38,1670.22,1670.22,2193.0,1677.39,1680.38,1670.22,1670.22,2193.0
2024-12-19 10:30:00,1670.12,1675.62,1670.12,1671.96,3310.0,1670.12,1675.62,1670.12,1671.96,3310.0
2024-12-19 10:35:00,1676.82,1676.82,1667.25,1667.25,4160.0,1676.82,1676.82,1667.25,1667.25,4160.0
2024-12-19 10:40:00,1666.0,1689.33,1662.76,1684.88,10845.0,1666.0,1689.33,1662.76,1684.88,10845.0
2024-12-19 10:45:00,1689.99,1690.0,1683.57,1685.02,1276.0,1689.99,1690.0,1683.57,1685.02,1276.0
2024-12-19 10:50:00,1687.53,1690.3,1685.17,1685.4,1805.0,1687.53,1690.3,1685.17,1685.4,1805.0
2024-12-19 10:55:00,1685.0,1687.11,1685.0,1687.11,200.0,1685.0,1687.11,1685.0,1687.11,200.0
2024-12-19 11:00:00,1687.66,1687.66,1683.64,1683.64,1146.0,1687.66,1687.66,1683.64,1683.64,1146.0
2024-12-19 11:05:00,1680.0,1682.05,1675.78,1675.78,3010.0,1680.0,1682.05,1675.78,1675.78,3010.0
2024-12-19 11:10:00,1677.63,1679.11,1677.15,1679.1,1894.0,1677.63,1679.11,1677.15,1679.1,1894.0
2024-12-19 11:15:00,1680.0,1682.6,1679.09,1681.26,1010.0,1680.0,1682.6,1679.09,1681.26,1010.0
2024-12-19 11:20:00,1678.78,1682.78,1678.78,1681.71,420.0,1678.78,1682.78,1678.78,1681.71,420.0
2024-12-19 11:25:00,1686.27,1688.24,1683.57,1683.57,1641.0,1686.27,1688.24,1683.57,1683.57,1641.0
2024-12-19 11:30:00,1681.76,1689.75,1681.76,1689.75,1300.0,1681.76,1689.75,1681.76,1689.75,1300.0
2024-12-19 11:35:00,1690.67,1696.65,1690.67,1692.83,3314.0,1690.67,1696.65,1690.67,1692.83,3314.0
2024-12-19 11:40:00,1690.0,1693.53,1687.67,1689.03,18633.0,1690.0,1693.53,1687.67,1689.03,18633.0
2024-12-19 11:45:00,1689.03,1689.03,1689.03,1689.03,0.0,1689.03,1689.03,1689.03,1689.03,0.0
2024-12-19 11:50:00,1685.0,1688.75,1685.0,1686.87,722.0,1685.0,1688.75,1685.0,1686.87,722.0
2024-12-19 11:55:00,1684.2,1684.2,1682.5,1683.2,745.0,1684.2,1684.2,1682.5,1683.2,745.0
2024-12-19 12:00:00,1682.56,1687.49,1681.71,1685.38,2280.0,1682.56,1687.49,1681.71,1685.38,2280.0
2024-12-19 12:05:00,1682.83,1686.85,1682.83,1685.26,1589.0,1682.83,1686.85,1682.83,1685.26,1589.0
2024-12-19 12:10:00,1684.73,1689.65,1680.59,1681.88,15363.0,1684.73,1689.65,1680.59,1681.88,15363.0
2024-12-19 12:15:00,1683.77,1688.27,1680.64,1682.82,1617.0,1683.77,1688.27,1680.64,1682.82,1617.0
2024-12-19 12:20:00,1682.82,1683.44,1678.2,1678.54,1201.0,1682.82,1683.44,1678.2,1678.54,1201.0
2024-12-19 12:25:00,1680.3,1682.28,1674.9,1674.95,4678.0,1680.3,1682.28,1674.9,1674.95,4678.0
2024-12-19 12:30:00,1674.94,1675.0,1670.83,1675.0,1770.0,1674.94,1675.0,1670.83,1675.0,1770.0
2024-12-19 12:35:00,1676.61,1679.61,1676.61,1678.69,11200.0,1676.61,1679.61,1676.61,1678.69,11200.0
2024-12-19 12:40:00,1678.97,1681.94,1678.7,1678.81,2416.0,1678.97,1681.94,1678.7,1678.81,2416.0
2024-12-19 12:45:00,1676.35,1680.89,1676.35,1679.5,500.0,1676.35,1680.89,1676.35,1679.5,500.0
2024-12-19 12:50:00,1681.88,1681.88,1678.25,1678.25,900.0,1681.88,1681.88,1678.25,1678.25,900.0
2024-12-19 12:55:00,1678.25,1680.42,1678.01,1680.42,645.0,1678.25,1680.42,1678.01,1680.42,645.0
2024-12-19 13:00:00,1680.56,1680.56,1678.21,1678.36,440.0,1680.56,1680.56,1678.21,1678.36,440.0
2024-12-19 13:05:00,1677.7,1678.06,1674.42,1675.38,900.0,1677.7,1678.06,1674.42,1675.38,900.0
2024-12-19 13:10:00,1675.24,1676.22,1675.24,1676.22,200.0,1675.24,1676.22,1675.24,1676.22,200.0
2024-12-19 13:15:00,1676.22,1676.22,1676.22,1676.22,0.0,1676.22,1676.22,1676.22,1676.22,0.0
2024-12-19 13:20:00,1680.03,1684.45,1680.03,1684.36,4396.0,1680.03,1684.45,1680.03,1684.36,4396.0
2024-12-19 13:25:00,1683.28,1684.24,1681.62,1681.62,500.0,1683.28,1684.24,1681.62,1681.62,500.0
2024-12-19 13:30:00,1685.94,1690.03,1685.94,1690.0,1412.0,1685.94,1690.03,1685.94,1690.0,1412.0
2024-12-19 13:35:00,1688.83,1690.67,1688.83,1689.31,1574.0,1688.83,1690.67,1688.83,1689.31,1574.0
2024-12-19 13:40:00,1689.43,1689.43,1689.43,1689.43,100.0,1689.43,1689.43,1689.43,1689.43,100.0
2024-12-19 13:45:00,1689.9,1690.0,1689.38,1689.38,1833.0,1689.9,1690.0,1689.38,1689.38,1833.0
2024-12-19 13:50:00,1688.58,1688.58,1683.42,1685.74,2954.0,1688.58,1688.58,1683.42,1685.74,2954.0
2024-12-19 13:55:00,1686.54,1687.5,1684.51,1684.85,1500.0,1686.54,1687.5,1684.51,1684.85,1500.0
2024-12-19 14:00:00,1685.51,1687.52,1682.42,1682.43,4492.0,1685.51,1687.52,1682.42,1682.43,4492.0
2024-12-19 14:05:00,1679.97,1680.26,1673.63,1676.58,13730.0,1679.97,1680.26,1673.63,1676.58,13730.0
2024-12-19 14:10:00,1673.64,1674.37,1672.67,1674.37,2274.0,1673.64,1674.37,1672.67,1674.37,2274.0
2024-12-19 14:15:00,1674.53,1676.57,1669.19,1673.31,7024.0,1674.53,1676.57,1669.19,1673.31,7024.0
2024-12-19 14:20:00,1676.23,1678.84,1674.31,1677.25,1120.0,1676.23,1678.84,1674.31,1677.25,1120.0
2024-12-19 14:25:00,1677.25,1677.25,1676.24,1676.33,412.0,1677.25,1677.25,1676.24,1676.33,412.0
2024-12-19 14:30:00,1675.35,1675.35,1672.07,1673.46,1500.0,1675.35,1675.35,1672.07,1673.46,1500.0
2024-12-19 14:35:00,1673.46,1677.56,1673.45,1676.69,17560.0,1673.46,1677.56,1673.45,1676.69,17560.0
2024-12-19 14:40:00,1676.38,1676.38,1672.92,1675.5,624.0,1676.38,1676.38,1672.92,1675.5,624.0
2024-12-19 14:45:00,1675.5,1675.5,1675.5,1675.5,0.0,1675.5,1675.5,1675.5,1675.5,0.0
2024-12-19 14:50:00,1676.12,1677.46,1675.78,1676.43,910.0,1676.12,1677.46,1675.78,1676.43,910.0
2024-12-19 14:55:00,1676.52,1679.0,1676.52,1679.0,1716.0,1676.52,1679.0,1676.52,1679.0,1716.0
2024-12-19 15:00:00,1677.99,1677.99,1670.0,1673.13,6086.0,1677.99,1677.99,1670.0,1673.13,6086.0
2024-12-19 15:05:00,1672.94,1673.55,1671.86,1673.55,1008.0,1672.94,1673.55,1671.86,1673.55,1008.0
2024-12-19 15:10:00,1672.29,1675.61,1671.94,1673.54,1931.0,1672.29,1675.61,1671.94,1673.54,1931.0
2024-12-19 15:15:00,1674.24,1674.55,1670.0,1670.0,9315.0,1674.24,1674.55,1670.0,1670.0,9315.0
2024-12-19 15:20:00,1671.45,1675.65,1669.61,1672.63,11761.0,1671.45,1675.65,1669.61,1672.63,11761.0
2024-12-19 15:25:00,1671.75,1674.2,1663.83,1673.11,12949.0,1671.75,1674.2,1663.83,1673.11,12949.0
2024-12-19 15:30:00,1674.69,1674.69,1672.05,1672.6,4128.0,1674.69,1674.69,1672.05,1672.6,4128.0
2024-12-19 15:35:00,1674.26,1674.26,1668.06,1673.4,3253.0,1674.26,1674.26,1668.06,1673.4,3253.0
2024-12-19 15:40:00,1674.3,1674.33,1671.02,1673.8,4156.0,1674.3,1674.33,1671.02,1673.8,4156.0
2024-12-19 15:45:00,1674.37,1674.37,1671.83,1672.91,4521.0,1674.37,1674.37,1671.83,1672.91,4521.0
2024-12-19 15:50:00,1672.91,1673.99,1664.11,1665.91,17602.0,1672.91,1673.99,1664.11,1665.91,17602.0
2024-12-19 15:55:00,1669.66,1671.68,1664.13,1664.87,10567.0,1669.66,1671.68,1664.13,1664.87,10567.0
2024-12-20 09:30:00,1651.76,1659.0,1646.0,1657.81,64801.0,1651.76,1659.0,1646.0,1657.81,64801.0
2024-12-20 09:35:00,1662.0,1671.0,1656.0,1661.55,1891.0,1662.0,1671.0,1656.0,1661.55,1891.0
2024-12-20 09:40:00,1657.06,1663.11,1653.78,1662.34,3411.0,1657.06,1663.11,1653.78,1662.34,3411.0
2024-12-20 09:45:00,1662.89,1664.96,1652.1,1658.5,4503.0,1662.89,1664.96,1652.1,1658.5,4503.0
2024-12-20 09:50:00,1665.0,1668.02,1653.94,1656.58,15008.0,1665.0,1668.02,1653.94,1656.58,15008.0
2024-12-20 09:55:00,1653.51,1664.22,1650.55,1664.22,7635.0,1653.51,1664.22,1650.55,1664.22,7635.0
2024-12-20 10:00:00,1663.99,1670.69,1656.92,1659.32,4116.0,1663.99,1670.69,1656.92,1659.32,4116.0
2024-12-20 10:05:00,1660.62,1666.53,1659.87,1661.65,4245.0,1660.62,1666.53,1659.87,1661.65,4245.0
2024-12-20 10:10:00,1661.9,1664.32,1657.2,1664.32,2400.0,1661.9,1664.32,1657.2,1664.32,2400.0
2024-12-20 10:15:00,1664.32,1665.74,1662.03,1664.54,2500.0,1664.32,1665.74,1662.03,1664.54,2500.0
2024-12-20 10:20:00,1664.66,1676.78,1664.66,1676.78,3861.0,1664.66,1676.78,1664.66,1676.78,3861.0
2024-12-20 10:25:00,1673.63,1681.69,1673.63,1681.6,2805.0,1673.63,1681.69,1673.63,1681.6,2805.0
2024-12-20 10:30:00,1681.2,1688.85,1679.3,1686.65,2000.0,1681.2,1688.85,1679.3,1686.65,2000.0
2024-12-20 10:35:00,1686.83,1696.28,1685.62,1691.78,4609.0,1686.83,1696.28,1685.62,1691.78,4609.0
2024-12-20 10:40:00,1692.67,1698.0,1690.0,1698.0,3533.0,1692.67,1698.0,1690.0,1698.0,3533.0
2024-12-20 10:45:00,1699.0,1699.1,1694.14,1697.7,4163.0,1699.0,1699.1,1694.14,1697.7,4163.0
2024-12-20 10:50:00,1699.51,1699.51,1696.49,1696.97,2300.0,1699.51,1699.51,1696.49,1696.97,2300.0
2024-12-20 10:55:00,1699.93,1701.61,1695.64,1697.0,5519.0,1699.93,1701.61,1695.64,1697.0,5519.0
2024-12-20 11:00:00,1697.27,1697.53,1695.65,1697.53,2200.0,1697.27,1697.53,1695.65,1697.53,2200.0
2024-12-20 11:05:00,1697.79,1705.08,1697.79,1704.76,3673.0,1697.79,1705.08,1697.79,1704.76,3673.0
2024-12-20 11:10:00,1704.83,1707.77,1702.51,1704.91,1983.0,1704.83,1707.77,1702.51,1704.91,1983.0
2024-12-20 11:15:00,1706.0,1711.24,1706.0,1710.92,2196.0,1706.0,1711.24,1706.0,1710.92,2196.0
2024-12-20 11:20:00,1713.86,1716.25,1713.58,1715.66,600.0,1713.86,1716.25,1713.58,1715.66,600.0
2024-12-20 11:25:00,1714.8,1715.0,1711.81,1712.86,1843.0,1714.8,1715.0,1711.81,1712.86,1843.0
2024-12-20 11:30:00,1713.0,1718.04,1712.85,1714.01,810.0,1713.0,1718.04,1712.85,1714.01,810.0
2024-12-20 11:35:00,1714.01,1717.03,1714.01,1714.66,1050.0,1714.01,1717.03,1714.01,1714.66,1050.0
2024-12-20 11:40:00,1714.66,1724.98,1714.66,1720.18,2370.0,1714.66,1724.98,1714.66,1720.18,2370.0
2024-12-20 11:45:00,1726.6,1726.6,1719.97,1719.97,1038.0,1726.6,1726.6,1719.97,1719.97,1038.0
2024-12-20 11:50:00,1721.14,1722.13,1711.43,1715.31,2588.0,1721.14,1722.13,1711.43,1715.31,2588.0
2024-12-20 11:55:00,1715.68,1721.99,1715.54,1719.0,710.0,1715.68,1721.99,1715.54,1719.0,710.0
2024-12-20 12:00:00,1720.68,1723.83,1719.27,1722.05,1085.0,1720.68,1723.83,1719.27,1722.05,1085.0
2024-12-20 12:05:00,1719.68,1721.85,1716.76,1718.28,2660.0,1719.68,1721.85,1716.76,1718.28,2660.0
2024-12-20 12:10:00,1721.0,1722.82,1719.87,1721.37,1000.0,1721.0,1722.82,1719.87,1721.37,1000.0
2024-12-20 12:15:00,1721.34,1721.97,1720.0,1721.97,500.0,1721.34,1721.97,1720.0,1721.97,500.0
2024-12-20 12:20:00,1719.99,1723.38,1719.98,1723.38,721.0,1719.99,1723.38,1719.98,1723.38,721.0
2024-12-20 12:25:00,1723.85,1724.73,1720.0,1724.73,1621.0,1723.85,1724.73,1720.0,1724.73,1621.0
2024-12-20 12:30:00,1722.25,1724.77,1720.96,1722.92,1500.0,1722.25,1724.77,1720.96,1722.92,1500.0
2024-12-20 12:35:00,1722.92,1727.15,1722.92,1727.0,600.0,1722.92,1727.15,1722.92,1727.0,600.0
2024-12-20 12:40:00,1727.05,1727.17,1715.0,1718.92,3240.0,1727.05,1727.17,1715.0,1718.92,3240.0
2024-12-20 12:45:00,1717.0,1724.33,1717.0,1720.38,6125.0,1717.0,1724.33,1717.0,1720.38,6125.0
2024-12-20 12:50:00,1720.38,1724.68,1720.38,1721.0,2740.0,1720.38,1724.68,1720.38,1721.0,2740.0
2024-12-20 12:55:00,1721.0,1721.27,1716.2,1716.2,500.0,1721.0,1721.27,1716.2,1716.2,500.0
2024-12-20 13:00:00,1720.51,1721.07,1716.02,1718.55,631.0,1720.51,1721.07,1716.02,1718.55,631.0
2024-12-20 13:05:00,1721.07,1721.07,1716.67,1720.6,5987.0,1721.07,1721.07,1716.67,1720.6,5987.0
2024-12-20 13:10:00,1720.6,1721.07,1716.34,1718.0,1512.0,1720.6,1721.07,1716.34,1718.0,1512.0
2024-12-20 13:15:00,1710.0,1710.01,1710.0,1710.0,100.0,1710.0,1710.01,1710.0,1710.0,100.0
2024-12-20 13:20:00,1710.0,1710.0,1710.0,1710.0,0.0,1710.0,1710.0,1710.0,1710.0,0.0
2024-12-20 13:25:00,1714.22,1718.92,1711.24,1718.92,1100.0,1714.22,1718.92,1711.24,1718.92,1100.0
2024-12-20 13:30:00,1717.17,1719.6,1716.63,1718.48,1385.0,1717.17,1719.6,1716.63,1718.48,1385.0
2024-12-20 13:35:00,1719.18,1723.45,1719.18,1720.62,800.0,1719.18,1723.45,1719.18,1720.62,800.0
2024-12-20 13:40:00,1719.3,1719.3,1718.74,1718.75,200.0,1719.3,1719.3,1718.74,1718.75,200.0
2024-12-20 13:45:00,1718.63,1718.63,1718.62,1718.63,300.0,1718.63,1718.63,1718.62,1718.63,300.0
2024-12-20 13:50:00,1717.11,1720.5,1716.71,1720.5,1000.0,1717.11,1720.5,1716.71,1720.5,1000.0
2024-12-20 13:55:00,1719.12,1719.12,1717.62,1718.11,1300.0,1719.12,1719.12,1717.62,1718.11,1300.0
2024-12-20 14:00:00,1716.36,1716.36,1715.81,1715.81,200.0,1716.36,1716.36,1715.81,1715.81,200.0
2024-12-20 14:05:00,1719.0,1723.27,1719.0,1720.64,1143.0,1719.0,1723.27,1719.0,1720.64,1143.0
2024-12-20 14:10:00,1723.65,1727.0,1722.85,1727.0,3010.0,1723.65,1727.0,1722.85,1727.0,3010.0
2024-12-20 14:15:00,1723.76,1727.0,1721.8,1727.0,2067.0,1723.76,1727.0,1721.8,1727.0,2067.0
2024-12-20 14:20:00,1727.0,1727.0,1721.82,1723.68,1426.0,1727.0,1727.0,1721.82,1723.68,1426.0
2024-12-20 14:25:00,1723.68,1723.68,1723.68,1723.68,0.0,1723.68,1723.68,1723.68,1723.68,0.0
2024-12-20 14:30:00,1726.19,1726.19,1725.96,1725.96,300.0,1726.19,1726.19,1725.96,1725.96,300.0
2024-12-20 14:35:00,1726.27,1727.0,1724.8,1725.37,1845.0,1726.27,1727.0,1724.8,1725.37,1845.0
2024-12-20 14:40:00,1724.91,1724.91,1724.09,1724.42,500.0,1724.91,1724.91,1724.09,1724.42,500.0
2024-12-20 14:45:00,1723.92,1725.05,1723.0,1723.0,500.0,1723.92,1725.05,1723.0,1723.0,500.0
2024-12-20 14:50:00,1723.0,1723.0,1720.0,1720.0,1185.0,1723.0,1723.0,1720.0,1720.0,1185.0
2024-12-20 14:55:00,1722.75,1722.75,1720.0,1720.0,500.0,1722.75,1722.75,1720.0,1720.0,500.0
2024-12-20 15:00:00,1722.41,1722.42,1720.25,1720.25,821.0,1722.41,1722.42,1720.25,1720.25,821.0
2024-12-20 15:05:00,1720.95,1722.54,1718.01,1722.54,913.0,1720.95,1722.54,1718.01,1722.54,913.0
2024-12-20 15:10:00,1722.54,1722.54,1722.54,1722.54,0.0,1722.54,1722.54,1722.54,1722.54,0.0
2024-12-20 15:15:00,1722.76,1722.76,1722.76,1722.76,100.0,1722.76,1722.76,1722.76,1722.76,100.0
2024-12-20 15:20:00,1720.93,1721.89,1719.71,1721.89,300.0,1720.93,1721.89,1719.71,1721.89,300.0
2024-12-20 15:25:00,1719.85,1719.85,1717.87,1717.87,400.0,1719.85,1719.85,1717.87,1717.87,400.0
2024-12-20 15:30:00,1717.6,1717.6,1717.59,1717.6,100.0,1717.6,1717.6,1717.59,1717.6,100.0
2024-12-20 15:35:00,1715.82,1717.11,1715.0,1715.07,1453.0,1715.82,1717.11,1715.0,1715.07,1453.0
2024-12-20 15:40:00,1717.22,1719.01,1716.7,1716.81,1258.0,1717.22,1719.01,1716.7,1716.81,1258.0
2024-12-20 15:45:00,1717.34,1718.72,1716.19,1716.87,1734.0,1717.34,1718.72,1716.19,1716.87,1734.0
2024-12-20 15:50:00,1714.93,1722.0,1707.18,1722.0,10859.0,1714.93,1722.0,1707.18,1722.0,10859.0
2024-12-20 15:55:00,1718.79,1724.73,1716.73,1720.48,4821.0,1718.79,1724.73,1716.73,1720.48,4821.0
2024-12-23 09:30:00,1725.22,1741.25,1725.22,1729.13,22371.0,1725.22,1741.25,1725.22,1729.13,22371.0
2024-12-23 09:35:00,1725.66,1741.62,1725.66,1733.3,5490.0,1725.66,1741.62,1725.66,1733.3,5490.0
2024-12-23 09:40:00,1733.14,1738.27,1727.86,1730.42,7375.0,1733.14,1738.27,1727.86,1730.42,7375.0
2024-12-23 09:45:00,1731.35,1741.0,1728.83,1736.67,2428.0,1731.35,1741.0,1728.83,1736.67,2428.0
2024-12-23 09:50:00,1731.5,1741.17,1731.5,1737.14,1749.0,1731.5,1741.17,1731.5,1737.14,1749.0
2024-12-23 09:55:00,1737.14,1740.7,1736.34,1738.99,2511.0,1737.14,1740.7,1736.34,1738.99,2511.0
2024-12-23 10:00:00,1735.0,1750.0,1734.89,1748.36,5890.0,1735.0,1750.0,1734.89,1748.36,5890.0
2024-12-23 10:05:00,1748.91,1750.0,1744.62,1747.43,2400.0,1748.91,1750.0,1744.62,1747.43,2400.0
2024-12-23 10:10:00,1745.87,1752.5,1745.87,1748.9,14746.0,1745.87,1752.5,1745.87,1748.9,14746.0
2024-12-23 10:15:00,1749.61,1751.22,1746.23,1748.35,5249.0,1749.61,1751.22,1746.23,1748.35,5249.0
2024-12-23 10:20:00,1747.21,1758.32,1747.21,1754.0,1955.0,1747.21,1758.32,1747.21,1754.0,1955.0
2024-12-23 10:25:00,1750.3,1750.3,1747.96,1749.17,841.0,1750.3,1750.3,1747.96,1749.17,841.0
2024-12-23 10:30:00,1748.61,1751.72,1746.05,1747.28,1743.0,1748.61,1751.72,1746.05,1747.28,1743.0
2024-12-23 10:35:00,1744.68,1749.36,1744.67,1748.43,800.0,1744.68,1749.36,1744.67,1748.43,800.0
2024-12-23 10:40:00,1749.0,1750.16,1749.0,1750.16,600.0,1749.0,1750.16,1749.0,1750.16,600.0
2024-12-23 10:45:00,1750.0,1750.0,1745.11,1746.35,600.0,1750.0,1750.0,1745.11,1746.35,600.0
2024-12-23 10:50:00,1744.1,1744.1,1744.1,1744.1,200.0,1744.1,1744.1,1744.1,1744.1,200.0
2024-12-23 10:55:00,1740.74,1741.68,1738.01,1741.68,1091.0,1740.74,1741.68,1738.01,1741.68,1091.0
2024-12-23 11:00:00,1737.63,1740.1,1736.54,1737.76,8999.0,1737.63,1740.1,1736.54,1737.76,8999.0
2024-12-23 11:05:00,1736.55,1738.3,1727.0,1729.83,2722.0,1736.55,1738.3,1727.0,1729.83,2722.0
2024-12-23 11:10:00,1730.12,1738.11,1730.08,1730.4,4472.0,1730.12,1738.11,1730.08,1730.4,4472.0
2024-12-23 11:15:00,1726.63,1727.63,1725.0,1725.0,512.0,1726.63,1727.63,1725.0,1725.0,512.0
2024-12-23 11:20:00,1728.63,1733.12,1728.63,1729.47,1746.0,1728.63,1733.12,1728.63,1729.47,1746.0
2024-12-23 11:25:00,1729.31,1731.42,1727.14,1731.42,556.0,1729.31,1731.42,1727.14,1731.42,556.0
2024-12-23 11:30:00,1727.97,1731.47,1726.04,1728.52,3500.0,1727.97,1731.47,1726.04,1728.52,3500.0
2024-12-23 11:35:00,1730.84,1730.84,1728.18,1730.25,815.0,1730.84,1730.84,1728.18,1730.25,815.0
2024-12-23 11:40:00,1728.18,1728.18,1727.84,1727.84,215.0,1728.18,1728.18,1727.84,1727.84,215.0
2024-12-23 11:45:00,1727.84,1729.6,1720.4,1720.4,500.0,1727.84,1729.6,1720.4,1720.4,500.0
2024-12-23 11:50:00,1721.29,1722.55,1720.36,1720.92,1566.0,1721.29,1722.55,1720.36,1720.92,1566.0
2024-12-23 11:55:00,1719.06,1720.96,1719.06,1720.96,200.0,1719.06,1720.96,1719.06,1720.96,200.0
2024-12-23 12:00:00,1719.87,1729.58,1719.86,1728.0,2275.0,1719.87,1729.58,1719.86,1728.0,2275.0
2024-12-23 12:05:00,1729.04,1729.04,1728.13,1728.13,200.0,1729.04,1729.04,1728.13,1728.13,200.0
2024-12-23 12:10:00,1728.76,1732.94,1728.76,1729.58,1060.0,1728.76,1732.94,1728.76,1729.58,1060.0
2024-12-23 12:15:00,1729.26,1729.34,1724.99,1725.18,1955.0,1729.26,1729.34,1724.99,1725.18,1955.0
2024-12-23 12:20:00,1725.18,1733.9,1725.18,1733.9,1200.0,1725.18,1733.9,1725.18,1733.9,1200.0
2024-12-23 12:25:00,1739.11,1739.11,1731.84,1731.85,1332.0,1739.11,1739.11,1731.84,1731.85,1332.0
2024-12-23 12:30:00,1728.17,1732.92,1726.37,1731.29,400.0,1728.17,1732.92,1726.37,1731.29,400.0
2024-12-23 12:35:00,1726.31,1733.15,1726.31,1733.15,1384.0,1726.31,1733.15,1726.31,1733.15,1384.0
2024-12-23 12:40:00,1730.59,1730.59,1726.74,1726.74,529.0,1730.59,1730.59,1726.74,1726.74,529.0
2024-12-23 12:45:00,1726.74,1726.74,1726.74,1726.74,0.0,1726.74,1726.74,1726.74,1726.74,0.0
2024-12-23 12:50:00,1731.07,1731.16,1730.78,1730.78,300.0,1731.07,1731.16,1730.78,1730.78,300.0
2024-12-23 12:55:00,1731.16,1731.66,1726.41,1726.41,1118.0,1731.16,1731.66,1726.41,1726.41,1118.0
2024-12-23 13:00:00,1725.0,1728.3,1725.0,1728.3,530.0,1725.0,1728.3,1725.0,1728.3,530.0
2024-12-23 13:05:00,1728.68,1731.91,1728.68,1731.91,900.0,1728.68,1731.91,1728.68,1731.91,900.0
2024-12-23 13:10:00,1728.95,1732.82,1728.7,1730.97,1716.0,1728.95,1732.82,1728.7,1730.97,1716.0
2024-12-23 13:15:00,1729.6,1730.97,1723.63,1729.26,2914.0,1729.6,1730.97,1723.63,1729.26,2914.0
2024-12-23 13:20:00,1726.76,1730.6,1726.3,1729.81,704.0,1726.76,1730.6,1726.3,1729.81,704.0
2024-12-23 13:25:00,1727.13,1727.13,1727.06,1727.06,248.0,1727.13,1727.13,1727.06,1727.06,248.0
2024-12-23 13:30:00,1726.89,1728.88,1726.89,1728.88,490.0,1726.89,1728.88,1726.89,1728.88,490.0
2024-12-23 13:35:00,1730.0,1732.3,1727.17,1727.17,1944.0,1730.0,1732.3,1727.17,1727.17,1944.0
2024-12-23 13:40:00,1728.02,1730.08,1728.02,1730.08,400.0,1728.02,1730.08,1728.02,1730.08,400.0
2024-12-23 13:45:00,1729.59,1731.09,1729.59,1731.09,1800.0,1729.59,1731.09,1729.59,1731.09,1800.0
2024-12-23 13:50:00,1731.09,1736.56,1730.24,1731.58,1906.0,1731.09,1736.56,1730.24,1731.58,1906.0
2024-12-23 13:55:00,1730.58,1733.22,1730.53,1732.24,1108.0,1730.58,1733.22,1730.53,1732.24,1108.0
2024-12-23 14:00:00,1732.24,1732.92,1730.58,1730.58,600.0,1732.24,1732.92,1730.58,1730.58,600.0
2024-12-23 14:05:00,1730.58,1732.79,1730.58,1732.25,500.0,1730.58,1732.79,1730.58,1732.25,500.0
2024-12-23 14:10:00,1733.63,1733.93,1730.0,1732.26,2321.0,1733.63,1733.93,1730.0,1732.26,2321.0
2024-12-23 14:15:00,1730.19,1730.99,1730.18,1730.99,200.0,1730.19,1730.99,1730.18,1730.99,200.0
2024-12-23 14:20:00,1730.58,1730.58,1728.7,1730.58,1262.0,1730.58,1730.58,1728.7,1730.58,1262.0
2024-12-23 14:25:00,1730.58,1730.58,1730.08,1730.41,488.0,1730.58,1730.58,1730.08,1730.41,488.0
2024-12-23 14:30:00,1730.4,1730.41,1728.52,1728.52,506.0,1730.4,1730.41,1728.52,1728.52,506.0
2024-12-23 14:35:00,1729.22,1729.22,1723.51,1723.51,981.0,1729.22,1729.22,1723.51,1723.51,981.0
2024-12-23 14:40:00,1725.61,1725.99,1722.68,1722.68,503.0,1725.61,1725.99,1722.68,1722.68,503.0
2024-12-23 14:45:00,1723.62,1723.62,1722.0,1722.56,683.0,1723.62,1723.62,1722.0,1722.56,683.0
2024-12-23 14:50:00,1723.45,1724.44,1723.45,1724.44,600.0,1723.45,1724.44,1723.45,1724.44,600.0
2024-12-23 14:55:00,1726.02,1726.2,1726.02,1726.2,200.0,1726.02,1726.2,1726.02,1726.2,200.0
2024-12-23 15:00:00,1726.2,1726.2,1726.2,1726.2,0.0,1726.2,1726.2,1726.2,1726.2,0.0
2024-12-23 15:05:00,1728.5,1729.88,1725.43,1728.75,612.0,1728.5,1729.88,1725.43,1728.75,612.0
2024-12-23 15:10:00,1728.96,1728.96,1726.02,1728.63,1211.0,1728.96,1728.96,1726.02,1728.63,1211.0
2024-12-23 15:15:00,1729.0,1729.0,1726.02,1727.34,874.0,1729.0,1729.0,1726.02,1727.34,874.0
2024-12-23 15:20:00,1728.7,1731.52,1728.69,1728.82,1434.0,1728.7,1731.52,1728.69,1728.82,1434.0
2024-12-23 15:25:00,1727.63,1734.12,1727.62,1730.81,1053.0,1727.63,1734.12,1727.62,1730.81,1053.0
2024-12-23 15:30:00,1731.94,1733.03,1730.42,1731.04,1069.0,1731.94,1733.03,1730.42,1731.04,1069.0
2024-12-23 15:35:00,1730.5,1734.15,1730.02,1730.02,1822.0,1730.5,1734.15,1730.02,1730.02,1822.0
2024-12-23 15:40:00,1730.02,1732.01,1730.02,1732.01,200.0,1730.02,1732.01,1730.02,1732.01,200.0
2024-12-23 15:45:00,1731.62,1732.21,1730.02,1731.48,1807.0,1731.62,1732.21,1730.02,1731.48,1807.0
2024-12-23 15:50:00,1732.19,1733.1,1729.61,1730.13,1721.0,1732.19,1733.1,1729.61,1730.13,1721.0
2024-12-23 15:55:00,1730.28,1732.49,1728.63,1730.6,3351.0,1730.28,1732.49,1728.63,1730.6,3351.0
2024-12-24 09:30:00,1730.0,1735.0,1720.0,1728.75,3753.0,1730.0,1735.0,1720.0,1728.75,3753.0
2024-12-24 09:35:00,1730.0,1730.01,1730.0,1730.01,200.0,1730.0,1730.01,1730.0,1730.01,200.0
2024-12-24 09:40:00,1726.0,1726.0,1726.0,1726.0,100.0,1726.0,1726.0,1726.0,1726.0,100.0
2024-12-24 09:45:00,1726.93,1726.93,1726.93,1726.93,100.0,1726.93,1726.93,1726.93,1726.93,100.0
2024-12-24 09:50:00,1720.0,1730.0,1720.0,1727.68,2017.0,1720.0,1730.0,1720.0,1727.68,2017.0
2024-12-24 09:55:00,1724.22,1728.01,1723.89,1728.01,325.0,1724.22,1728.01,1723.89,1728.01,325.0
2024-12-24 10:00:00,1726.2,1730.0,1726.19,1730.0,1028.0,1726.2,1730.0,1726.19,1730.0,1028.0
2024-12-24 10:05:00,1729.99,1729.99,1729.98,1729.99,100.0,1729.99,1729.99,1729.98,1729.99,100.0
2024-12-24 10:10:00,1728.74,1730.17,1728.74,1730.17,200.0,1728.74,1730.17,1728.74,1730.17,200.0
2024-12-24 10:15:00,1733.0,1741.62,1733.0,1738.5,705.0,1733.0,1741.62,1733.0,1738.5,705.0
2024-12-24 10:20:00,1740.0,1740.0,1740.0,1740.0,100.0,1740.0,1740.0,1740.0,1740.0,100.0
2024-12-24 10:25:00,1735.0,1735.0,1734.69,1734.7,600.0,1735.0,1735.0,1734.69,1734.7,600.0
2024-12-24 10:30:00,1737.53,1737.53,1735.0,1736.87,456.0,1737.53,1737.53,1735.0,1736.87,456.0
2024-12-24 10:35:00,1736.8,1737.0,1736.79,1737.0,294.0,1736.8,1737.0,1736.79,1737.0,294.0
2024-12-24 10:40:00,1738.45,1740.23,1738.45,1740.23,363.0,1738.45,1740.23,1738.45,1740.23,363.0
2024-12-24 10:45:00,1738.7,1743.55,1738.7,1741.51,859.0,1738.7,1743.55,1738.7,1741.51,859.0
2024-12-24 10:50:00,1738.59,1739.99,1735.0,1735.0,1368.0,1738.59,1739.99,1735.0,1735.0,1368.0
2024-12-24 10:55:00,1736.15,1742.89,1736.15,1742.89,451.0,1736.15,1742.89,1736.15,1742.89,451.0
2024-12-24 11:00:00,1738.06,1738.06,1738.06,1738.06,103.0,1738.06,1738.06,1738.06,1738.06,103.0
2024-12-24 11:05:00,1743.29,1743.29,1737.72,1739.95,300.0,1743.29,1743.29,1737.72,1739.95,300.0
2024-12-24 11:10:00,1737.0,1738.5,1737.0,1738.5,400.0,1737.0,1738.5,1737.0,1738.5,400.0
2024-12-24 11:15:00,1740.0,1740.0,1740.0,1740.0,100.0,1740.0,1740.0,1740.0,1740.0,100.0
2024-12-24 11:20:00,1739.75,1739.75,1738.12,1738.12,200.0,1739.75,1739.75,1738.12,1738.12,200.0
2024-12-24 11:25:00,1738.52,1738.52,1736.91,1736.91,200.0,1738.52,1738.52,1736.91,1736.91,200.0
2024-12-24 11:30:00,1736.91,1736.91,1736.91,1736.91,0.0,1736.91,1736.91,1736.91,1736.91,0.0
2024-12-24 11:35:00,1740.28,1743.0,1740.0,1740.21,1377.0,1740.28,1743.0,1740.0,1740.21,1377.0
2024-12-24 11:40:00,1736.0,1736.0,1735.99,1736.0,104.0,1736.0,1736.0,1735.99,1736.0,104.0
2024-12-24 11:45:00,1738.58,1738.58,1738.58,1738.58,100.0,1738.58,1738.58,1738.58,1738.58,100.0
2024-12-24 11:50:00,1735.75,1735.75,1735.54,1735.54,300.0,1735.75,1735.75,1735.54,1735.54,300.0
2024-12-24 11:55:00,1738.41,1743.0,1737.09,1737.09,1748.0,1738.41,1743.0,1737.09,1737.09,1748.0
2024-12-24 12:00:00,1737.09,1737.09,1737.09,1737.09,0.0,1737.09,1737.09,1737.09,1737.09,0.0
2024-12-24 12:05:00,1735.36,1741.2,1735.36,1741.2,215.0,1735.36,1741.2,1735.36,1741.2,215.0
2024-12-24 12:10:00,1738.62,1738.62,1737.65,1737.65,300.0,1738.62,1738.62,1737.65,1737.65,300.0
2024-12-24 12:15:00,1737.65,1737.65,1737.65,1737.65,0.0,1737.65,1737.65,1737.65,1737.65,0.0
2024-12-24 12:20:00,1737.65,1737.65,1737.65,1737.65,0.0,1737.65,1737.65,1737.65,1737.65,0.0
2024-12-24 12:25:00,1737.65,1737.65,1737.65,1737.65,0.0,1737.65,1737.65,1737.65,1737.65,0.0
2024-12-24 12:30:00,1743.0,1743.0,1742.53,1742.54,300.0,1743.0,1743.0,1742.53,1742.54,300.0
2024-12-24 12:35:00,1743.0,1743.78,1741.54,1743.78,1331.0,1743.0,1743.78,1741.54,1743.78,1331.0
2024-12-24 12:40:00,1743.78,1743.78,1743.78,1743.78,100.0,1743.78,1743.78,1743.78,1743.78,100.0
2024-12-24 12:45:00,1742.48,1742.48,1742.48,1742.48,100.0,1742.48,1742.48,1742.48,1742.48,100.0
2024-12-24 12:50:00,1742.36,1743.23,1739.26,1741.87,931.0,1742.36,1743.23,1739.26,1741.87,931.0
2024-12-24 12:55:00,1739.0,1742.14,1738.66,1742.12,2533.0,1739.0,1742.14,1738.66,1742.12,2533.0
2024-12-26 09:30:00,1743.2,1743.2,1729.16,1729.16,1870.0,1743.2,1743.2,1729.16,1729.16,1870.0
2024-12-26 09:35:00,1738.11,1749.98,1736.95,1739.5,1352.0,1738.11,1749.98,1736.95,1739.5,1352.0
2024-12-26 09:40:00,1745.35,1745.35,1743.0,1743.0,584.0,1745.35,1745.35,1743.0,1743.0,584.0
2024-12-26 09:45:00,1743.75,1744.0,1743.75,1744.0,200.0,1743.75,1744.0,1743.75,1744.0,200.0
2024-12-26 09:50:00,1747.73,1747.74,1743.21,1743.21,325.0,1747.73,1747.74,1743.21,1743.21,325.0
2024-12-26 09:55:00,1737.78,1737.78,1737.78,1737.78,200.0,1737.78,1737.78,1737.78,1737.78,200.0
2024-12-26 10:00:00,1738.78,1738.78,1738.78,1738.78,100.0,1738.78,1738.78,1738.78,1738.78,100.0
2024-12-26 10:05:00,1733.68,1733.68,1732.03,1732.03,300.0,1733.68,1733.68,1732.03,1732.03,300.0
2024-12-26 10:10:00,1733.47,1733.47,1733.47,1733.47,100.0,1733.47,1733.47,1733.47,1733.47,100.0
2024-12-26 10:15:00,1733.47,1733.47,1733.47,1733.47,0.0,1733.47,1733.47,1733.47,1733.47,0.0
2024-12-26 10:20:00,1733.0,1733.0,1732.97,1732.97,230.0,1733.0,1733.0,1732.97,1732.97,230.0
2024-12-26 10:25:00,1740.35,1740.35,1740.34,1740.35,100.0,1740.35,1740.35,1740.34,1740.35,100.0
2024-12-26 10:30:00,1740.35,1740.35,1740.35,1740.35,0.0,1740.35,1740.35,1740.35,1740.35,0.0
2024-12-26 10:35:00,1730.41,1734.05,1730.41,1734.05,200.0,1730.41,1734.05,1730.41,1734.05,200.0
2024-12-26 10:40:00,1734.05,1734.05,1734.05,1734.05,0.0,1734.05,1734.05,1734.05,1734.05,0.0
2024-12-26 10:45:00,1734.05,1734.05,1734.05,1734.05,0.0,1734.05,1734.05,1734.05,1734.05,0.0
2024-12-26 10:50:00,1739.82,1739.82,1735.17,1735.17,260.0,1739.82,1739.82,1735.17,1735.17,260.0
2024-12-26 10:55:00,1735.0,1735.0,1735.0,1735.0,100.0,1735.0,1735.0,1735.0,1735.0,100.0
2024-12-26 11:00:00,1731.41,1738.48,1731.41,1738.48,799.0,1731.41,1738.48,1731.41,1738.48,799.0
2024-12-26 11:05:00,1737.64,1737.64,1737.6,1737.6,325.0,1737.64,1737.64,1737.6,1737.6,325.0
2024-12-26 11:10:00,1734.78,1734.78,1733.39,1733.4,316.0,1734.78,1734.78,1733.39,1733.4,316.0
2024-12-26 11:15:00,1731.99,1731.99,1731.99,1731.99,119.0,1731.99,1731.99,1731.99,1731.99,119.0
2024-12-26 11:20:00,1732.33,1737.75,1732.33,1735.04,396.0,1732.33,1737.75,1732.33,1735.04,396.0
2024-12-26 11:25:00,1734.33,1734.33,1733.98,1733.99,303.0,1734.33,1734.33,1733.98,1733.99,303.0
2024-12-26 11:30:00,1737.75,1737.8,1737.75,1737.75,1304.0,1737.75,1737.8,1737.75,1737.75,1304.0
2024-12-26 11:35:00,1737.75,1737.75,1737.75,1737.75,0.0,1737.75,1737.75,1737.75,1737.75,0.0
2024-12-26 11:40:00,1732.89,1734.99,1732.89,1734.99,294.0,1732.89,1734.99,1732.89,1734.99,294.0
2024-12-26 11:45:00,1735.97,1735.97,1735.96,1735.97,100.0,1735.97,1735.97,1735.96,1735.97,100.0
2024-12-26 11:50:00,1736.0,1736.0,1736.0,1736.0,827.0,1736.0,1736.0,1736.0,1736.0,827.0
2024-12-26 11:55:00,1732.57,1734.97,1732.57,1734.97,456.0,1732.57,1734.97,1732.57,1734.97,456.0
2024-12-26 12:00:00,1736.4,1736.41,1736.4,1736.4,100.0,1736.4,1736.41,1736.4,1736.4,100.0
2024-12-26 12:05:00,1739.7,1740.0,1739.7,1740.0,809.0,1739.7,1740.0,1739.7,1740.0,809.0
2024-12-26 12:10:00,1738.8,1738.8,1737.77,1737.78,200.0,1738.8,1738.8,1737.77,1737.78,200.0
2024-12-26 12:15:00,1737.62,1737.62,1732.03,1732.03,200.0,1737.62,1737.62,1732.03,1732.03,200.0
2024-12-26 12:20:00,1732.0,1737.03,1730.0,1737.03,1851.0,1732.0,1737.03,1730.0,1737.03,1851.0
2024-12-26 12:25:00,1732.85,1732.85,1732.85,1732.85,108.0,1732.85,1732.85,1732.85,1732.85,108.0
2024-12-26 12:30:00,1732.19,1732.2,1732.19,1732.19,125.0,1732.19,1732.2,1732.19,1732.19,125.0
2024-12-26 12:35:00,1732.19,1732.19,1732.19,1732.19,0.0,1732.19,1732.19,1732.19,1732.19,0.0
2024-12-26 12:40:00,1730.61,1730.62,1730.5,1730.5,1343.0,1730.61,1730.62,1730.5,1730.5,1343.0
2024-12-26 12:45:00,1731.99,1734.45,1727.84,1733.95,2647.0,1731.99,1734.45,1727.84,1733.95,2647.0
2024-12-26 12:50:00,1733.95,1733.95,1733.95,1733.95,0.0,1733.95,1733.95,1733.95,1733.95,0.0
2024-12-26 12:55:00,1733.0,1733.0,1733.0,1733.0,100.0,1733.0,1733.0,1733.0,1733.0,100.0
2024-12-26 13:00:00,1733.9,1733.9,1733.9,1733.9,406.0,1733.9,1733.9,1733.9,1733.9,406.0
2024-12-26 13:05:00,1733.9,1733.9,1733.9,1733.9,0.0,1733.9,1733.9,1733.9,1733.9,0.0
2024-12-26 13:10:00,1732.71,1732.71,1732.71,1732.71,113.0,1732.71,1732.71,1732.71,1732.71,113.0
2024-12-26 13:15:00,1734.95,1734.95,1734.95,1734.95,104.0,1734.95,1734.95,1734.95,1734.95,104.0
2024-12-26 13:20:00,1735.0,1735.0,1735.0,1735.0,200.0,1735.0,1735.0,1735.0,1735.0,200.0
2024-12-26 13:25:00,1734.08,1734.08,1734.07,1734.08,100.0,1734.08,1734.08,1734.07,1734.08,100.0
2024-12-26 13:30:00,1734.08,1734.08,1734.08,1734.08,0.0,1734.08,1734.08,1734.08,1734.08,0.0
2024-12-26 13:35:00,1731.0,1732.41,1731.0,1732.41,200.0,1731.0,1732.41,1731.0,1732.41,200.0
2024-12-26 13:40:00,1732.41,1732.41,1732.41,1732.41,0.0,1732.41,1732.41,1732.41,1732.41,0.0
2024-12-26 13:45:00,1732.41,1732.41,1732.41,1732.41,0.0,1732.41,1732.41,1732.41,1732.41,0.0
2024-12-26 13:50:00,1730.7,1730.7,1730.69,1730.7,125.0,1730.7,1730.7,1730.69,1730.7,125.0
2024-12-26 13:55:00,1730.33,1730.33,1730.33,1730.33,100.0,1730.33,1730.33,1730.33,1730.33,100.0
2024-12-26 14:00:00,1730.23,1730.23,1730.0,1730.0,655.0,1730.23,1730.23,1730.0,1730.0,655.0
2024-12-26 14:05:00,1730.0,1730.28,1730.0,1730.27,200.0,1730.0,1730.28,1730.0,1730.27,200.0
2024-12-26 14:10:00,1732.45,1732.45,1732.45,1732.45,1000.0,1732.45,1732.45,1732.45,1732.45,1000.0
2024-12-26 14:15:00,1730.49,1730.5,1730.49,1730.49,100.0,1730.49,1730.5,1730.49,1730.49,100.0
2024-12-26 14:20:00,1730.49,1730.49,1730.49,1730.49,0.0,1730.49,1730.49,1730.49,1730.49,0.0
2024-12-26 14:25:00,1730.49,1730.49,1730.49,1730.49,0.0,1730.49,1730.49,1730.49,1730.49,0.0
2024-12-26 14:30:00,1730.49,1730.49,1730.49,1730.49,0.0,1730.49,1730.49,1730.49,1730.49,0.0
2024-12-26 14:35:00,1730.49,1730.49,1730.49,1730.49,0.0,1730.49,1730.49,1730.49,1730.49,0.0
2024-12-26 14:40:00,1732.86,1732.86,1731.98,1731.99,246.0,1732.86,1732.86,1731.98,1731.99,246.0
2024-12-26 14:45:00,1734.0,1735.0,1734.0,1735.0,2073.0,1734.0,1735.0,1734.0,1735.0,2073.0
2024-12-26 14:50:00,1731.83,1731.83,1731.83,1731.83,113.0,1731.83,1731.83,1731.83,1731.83,113.0
2024-12-26 14:55:00,1733.89,1734.74,1733.89,1734.74,325.0,1733.89,1734.74,1733.89,1734.74,325.0
2024-12-26 15:00:00,1736.18,1736.71,1736.17,1736.71,237.0,1736.18,1736.71,1736.17,1736.71,237.0
2024-12-26 15:05:00,1736.71,1736.71,1736.71,1736.71,0.0,1736.71,1736.71,1736.71,1736.71,0.0
2024-12-26 15:10:00,1735.51,1735.51,1735.51,1735.51,200.0,1735.51,1735.51,1735.51,1735.51,200.0
2024-12-26 15:15:00,1735.51,1735.51,1735.51,1735.51,0.0,1735.51,1735.51,1735.51,1735.51,0.0
2024-12-26 15:20:00,1736.59,1736.65,1736.59,1736.65,200.0,1736.59,1736.65,1736.59,1736.65,200.0
2024-12-26 15:25:00,1736.65,1736.65,1736.65,1736.65,0.0,1736.65,1736.65,1736.65,1736.65,0.0
2024-12-26 15:30:00,1735.56,1735.57,1735.56,1735.56,140.0,1735.56,1735.57,1735.56,1735.56,140.0
2024-12-26 15:35:00,1737.56,1737.56,1737.56,1737.56,148.0,1737.56,1737.56,1737.56,1737.56,148.0
2024-12-26 15:40:00,1737.18,1737.18,1735.5,1735.51,200.0,1737.18,1737.18,1735.5,1735.51,200.0
2024-12-26 15:45:00,1735.76,1735.76,1735.76,1735.76,100.0,1735.76,1735.76,1735.76,1735.76,100.0
2024-12-26 15:50:00,1735.96,1737.56,1734.85,1734.85,1214.0,1735.96,1737.56,1734.85,1734.85,1214.0
2024-12-26 15:55:00,1732.49,1733.81,1730.93,1732.76,2246.0,1732.49,1733.81,1730.93,1732.76,2246.0
2024-12-27 09:30:00,1734.52,1737.22,1723.9,1737.22,4024.0,1734.52,1737.22,1723.9,1737.22,4024.0
2024-12-27 09:35:00,1739.54,1739.55,1730.6,1730.61,2370.0,1739.54,1739.55,1730.6,1730.61,2370.0
2024-12-27 09:40:00,1730.61,1732.19,1730.11,1732.19,519.0,1730.61,1732.19,1730.11,1732.19,519.0
2024-12-27 09:45:00,1730.04,1734.49,1730.0,1732.48,2196.0,1730.04,1734.49,1730.0,1732.48,2196.0
2024-12-27 09:50:00,1732.48,1737.69,1730.02,1730.02,1349.0,1732.48,1737.69,1730.02,1730.02,1349.0
2024-12-27 09:55:00,1733.51,1733.51,1729.65,1729.65,1710.0,1733.51,1733.51,1729.65,1729.65,1710.0
2024-12-27 10:00:00,1732.0,1732.0,1727.06,1731.69,640.0,1732.0,1732.0,1727.06,1731.69,640.0
2024-12-27 10:05:00,1722.3,1725.31,1722.3,1725.31,350.0,1722.3,1725.31,1722.3,1725.31,350.0
2024-12-27 10:10:00,1723.25,1723.25,1711.8,1721.47,2063.0,1723.25,1723.25,1711.8,1721.47,2063.0
2024-12-27 10:15:00,1718.07,1719.86,1716.74,1716.74,628.0,1718.07,1719.86,1716.74,1716.74,628.0
2024-12-27 10:20:00,1717.71,1717.71,1717.71,1717.71,100.0,1717.71,1717.71,1717.71,1717.71,100.0
2024-12-27 10:25:00,1719.58,1719.58,1718.71,1718.75,322.0,1719.58,1719.58,1718.71,1718.75,322.0
2024-12-27 10:30:00,1716.83,1716.83,1716.82,1716.83,100.0,1716.83,1716.83,1716.82,1716.83,100.0
2024-12-27 10:35:00,1717.0,1717.0,1715.5,1715.5,543.0,1717.0,1717.0,1715.5,1715.5,543.0
2024-12-27 10:40:00,1720.77,1720.78,1720.77,1720.77,100.0,1720.77,1720.78,1720.77,1720.77,100.0
2024-12-27 10:45:00,1718.01,1719.55,1716.0,1719.55,539.0,1718.01,1719.55,1716.0,1719.55,539.0
2024-12-27 10:50:00,1722.63,1722.63,1721.07,1721.07,200.0,1722.63,1722.63,1721.07,1721.07,200.0
2024-12-27 10:55:00,1719.99,1722.24,1719.98,1722.24,954.0,1719.99,1722.24,1719.98,1722.24,954.0
2024-12-27 11:00:00,1718.0,1722.64,1718.0,1720.57,2663.0,1718.0,1722.64,1718.0,1720.57,2663.0
2024-12-27 11:05:00,1720.57,1720.57,1717.22,1717.22,400.0,1720.57,1720.57,1717.22,1717.22,400.0
2024-12-27 11:10:00,1719.11,1719.29,1717.01,1719.29,600.0,1719.11,1719.29,1717.01,1719.29,600.0
2024-12-27 11:15:00,1719.29,1719.29,1719.29,1719.29,0.0,1719.29,1719.29,1719.29,1719.29,0.0
2024-12-27 11:20:00,1719.29,1719.29,1719.29,1719.29,0.0,1719.29,1719.29,1719.29,1719.29,0.0
2024-12-27 11:25:00,1724.84,1724.84,1724.84,1724.84,150.0,1724.84,1724.84,1724.84,1724.84,150.0
2024-12-27 11:30:00,1726.36,1726.36,1725.19,1725.53,300.0,1726.36,1726.36,1725.19,1725.53,300.0
2024-12-27 11:35:00,1725.53,1725.53,1725.53,1725.53,0.0,1725.53,1725.53,1725.53,1725.53,0.0
2024-12-27 11:40:00,1722.07,1722.07,1722.06,1722.07,100.0,1722.07,1722.07,1722.06,1722.07,100.0
2024-12-27 11:45:00,1720.68,1723.47,1720.67,1723.47,200.0,1720.68,1723.47,1720.67,1723.47,200.0
2024-12-27 11:50:00,1723.47,1723.47,1723.47,1723.47,0.0,1723.47,1723.47,1723.47,1723.47,0.0
2024-12-27 11:55:00,1723.47,1723.47,1723.47,1723.47,0.0,1723.47,1723.47,1723.47,1723.47,0.0
2024-12-27 12:00:00,1718.0,1719.76,1718.0,1719.76,294.0,1718.0,1719.76,1718.0,1719.76,294.0
2024-12-27 12:05:00,1717.54,1717.54,1717.53,1717.54,100.0,1717.54,1717.54,1717.53,1717.54,100.0
2024-12-27 12:10:00,1717.36,1719.49,1715.07,1719.49,847.0,1717.36,1719.49,1715.07,1719.49,847.0
2024-12-27 12:15:00,1718.0,1718.0,1718.0,1718.0,497.0,1718.0,1718.0,1718.0,1718.0,497.0
2024-12-27 12:20:00,1718.0,1718.0,1718.0,1718.0,0.0,1718.0,1718.0,1718.0,1718.0,0.0
2024-12-27 12:25:00,1718.5,1721.18,1718.49,1721.18,200.0,1718.5,1721.18,1718.49,1721.18,200.0
2024-12-27 12:30:00,1720.18,1721.88,1720.18,1721.88,300.0,1720.18,1721.88,1720.18,1721.88,300.0
2024-12-27 12:35:00,1721.39,1721.4,1719.0,1719.0,579.0,1721.39,1721.4,1719.0,1719.0,579.0
2024-12-27 12:40:00,1722.2,1722.2,1722.2,1722.2,100.0,1722.2,1722.2,1722.2,1722.2,100.0
2024-12-27 12:45:00,1722.27,1724.34,1721.44,1721.45,400.0,1722.27,1724.34,1721.44,1721.45,400.0
2024-12-27 12:50:00,1720.94,1720.94,1720.94,1720.94,118.0,1720.94,1720.94,1720.94,1720.94,118.0
2024-12-27 12:55:00,1720.42,1720.42,1720.41,1720.42,100.0,1720.42,1720.42,1720.41,1720.42,100.0
2024-12-27 13:00:00,1720.42,1720.42,1720.42,1720.42,0.0,1720.42,1720.42,1720.42,1720.42,0.0
2024-12-27 13:05:00,1720.42,1720.42,1720.42,1720.42,0.0,1720.42,1720.42,1720.42,1720.42,0.0
2024-12-27 13:10:00,1719.61,1719.61,1719.61,1719.61,225.0,1719.61,1719.61,1719.61,1719.61,225.0
2024-12-27 13:15:00,1723.15,1723.15,1723.0,1723.0,200.0,1723.15,1723.15,1723.0,1723.0,200.0
2024-12-27 13:20:00,1723.0,1723.0,1723.0,1723.0,0.0,1723.0,1723.0,1723.0,1723.0,0.0
2024-12-27 13:25:00,1721.95,1721.95,1721.95,1721.95,100.0,1721.95,1721.95,1721.95,1721.95,100.0
2024-12-27 13:30:00,1721.31,1724.99,1721.31,1724.99,500.0,1721.31,1724.99,1721.31,1724.99,500.0
2024-12-27 13:35:00,1727.06,1727.38,1725.38,1725.38,1220.0,1727.06,1727.38,1725.38,1725.38,1220.0
2024-12-27 13:40:00,1724.31,1727.11,1724.3,1727.11,500.0,1724.31,1727.11,1724.3,1727.11,500.0
2024-12-27 13:45:00,1725.45,1725.45,1725.45,1725.45,100.0,1725.45,1725.45,1725.45,1725.45,100.0
2024-12-27 13:50:00,1725.45,1725.45,1725.45,1725.45,0.0,1725.45,1725.45,1725.45,1725.45,0.0
2024-12-27 13:55:00,1729.41,1732.0,1729.41,1731.94,540.0,1729.41,1732.0,1729.41,1731.94,540.0
2024-12-27 14:00:00,1729.42,1729.55,1729.42,1729.54,215.0,1729.42,1729.55,1729.42,1729.54,215.0
2024-12-27 14:05:00,1729.54,1729.54,1729.54,1729.54,0.0,1729.54,1729.54,1729.54,1729.54,0.0
2024-12-27 14:10:00,1726.98,1726.98,1726.97,1726.98,114.0,1726.98,1726.98,1726.97,1726.98,114.0
2024-12-27 14:15:00,1727.86,1729.53,1726.68,1729.53,365.0,1727.86,1729.53,1726.68,1729.53,365.0
2024-12-27 14:20:00,1727.75,1727.75,1723.83,1723.83,700.0,1727.75,1727.75,1723.83,1723.83,700.0
2024-12-27 14:25:00,1723.83,1723.83,1723.83,1723.83,0.0,1723.83,1723.83,1723.83,1723.83,0.0
2024-12-27 14:30:00,1723.83,1723.83,1723.83,1723.83,0.0,1723.83,1723.83,1723.83,1723.83,0.0
2024-12-27 14:35:00,1726.24,1726.24,1726.24,1726.24,100.0,1726.24,1726.24,1726.24,1726.24,100.0
2024-12-27 14:40:00,1726.24,1726.24,1726.24,1726.24,0.0,1726.24,1726.24,1726.24,1726.24,0.0
2024-12-27 14:45:00,1727.16,1727.16,1727.15,1727.16,100.0,1727.16,1727.16,1727.15,1727.16,100.0
2024-12-27 14:50:00,1731.61,1731.61,1726.72,1726.72,340.0,1731.61,1731.61,1726.72,1726.72,340.0
2024-12-27 14:55:00,1728.52,1728.52,1728.52,1728.52,100.0,1728.52,1728.52,1728.52,1728.52,100.0
2024-12-27 15:00:00,1730.01,1730.01,1728.76,1728.76,1400.0,1730.01,1730.01,1728.76,1728.76,1400.0
2024-12-27 15:05:00,1729.95,1729.95,1729.94,1729.95,100.0,1729.95,1729.95,1729.94,1729.95,100.0
2024-12-27 15:10:00,1726.85,1726.89,1726.85,1726.85,709.0,1726.85,1726.89,1726.85,1726.85,709.0
2024-12-27 15:15:00,1726.03,1727.29,1723.37,1727.29,400.0,1726.03,1727.29,1723.37,1727.29,400.0
2024-12-27 15:20:00,1723.45,1725.28,1723.44,1725.28,200.0,1723.45,1725.28,1723.44,1725.28,200.0
2024-12-27 15:25:00,1724.17,1724.17,1724.16,1724.17,100.0,1724.17,1724.17,1724.16,1724.17,100.0
2024-12-27 15:30:00,1723.32,1723.83,1723.32,1723.59,500.0,1723.32,1723.83,1723.32,1723.59,500.0
2024-12-27 15:35:00,1724.36,1724.36,1724.0,1724.0,200.0,1724.36,1724.36,1724.0,1724.0,200.0
2024-12-27 15:40:00,1724.0,1724.0,1723.37,1723.58,600.0,1724.0,1724.0,1723.37,1723.58,600.0
2024-12-27 15:45:00,1721.9,1724.02,1721.9,1724.02,201.0,1721.9,1724.02,1721.9,1724.02,201.0
2024-12-27 15:50:00,1725.45,1729.12,1724.0,1725.46,1001.0,1725.45,1729.12,1724.0,1725.46,1001.0
2024-12-27 15:55:00,1725.46,1726.62,1724.0,1726.62,1503.0,1725.46,1726.62,1724.0,1726.62,1503.0
2024-12-30 09:30:00,1702.34,1713.35,1699.0,1705.49,5094.0,1702.34,1713.35,1699.0,1705.49,5094.0
2024-12-30 09:35:00,1705.0,1705.0,1705.0,1705.0,700.0,1705.0,1705.0,1705.0,1705.0,700.0
2024-12-30 09:40:00,1695.0,1695.0,1693.01,1693.01,300.0,1695.0,1695.0,1693.01,1693.01,300.0
2024-12-30 09:45:00,1697.84,1703.72,1697.83,1703.71,770.0,1697.84,1703.72,1697.83,1703.71,770.0
2024-12-30 09:50:00,1700.12,1706.37,1700.12,1706.37,508.0,1700.12,1706.37,1700.12,1706.37,508.0
2024-12-30 09:55:00,1709.86,1710.16,1703.92,1705.0,1335.0,1709.86,1710.16,1703.92,1705.0,1335.0
2024-12-30 10:00:00,1703.9,1707.26,1702.85,1707.26,1035.0,1703.9,1707.26,1702.85,1707.26,1035.0
2024-12-30 10:05:00,1705.0,1705.05,1701.22,1701.22,400.0,1705.0,1705.05,1701.22,1701.22,400.0
2024-12-30 10:10:00,1702.79,1702.98,1700.41,1702.98,448.0,1702.79,1702.98,1700.41,1702.98,448.0
2024-12-30 10:15:00,1703.06,1703.06,1700.8,1700.81,500.0,1703.06,1703.06,1700.8,1700.81,500.0
2024-12-30 10:20:00,1704.09,1704.09,1704.09,1704.09,988.0,1704.09,1704.09,1704.09,1704.09,988.0
2024-12-30 10:25:00,1704.09,1704.09,1704.09,1704.09,0.0,1704.09,1704.09,1704.09,1704.09,0.0
2024-12-30 10:30:00,1701.45,1701.45,1701.45,1701.45,100.0,1701.45,1701.45,1701.45,1701.45,100.0
2024-12-30 10:35:00,1702.0,1706.79,1702.0,1706.79,572.0,1702.0,1706.79,1702.0,1706.79,572.0
2024-12-30 10:40:00,1709.92,1710.0,1709.92,1710.0,400.0,1709.92,1710.0,1709.92,1710.0,400.0
2024-12-30 10:45:00,1710.0,1710.0,1710.0,1710.0,0.0,1710.0,1710.0,1710.0,1710.0,0.0
2024-12-30 10:50:00,1704.66,1707.2,1701.45,1707.2,300.0,1704.66,1707.2,1701.45,1707.2,300.0
2024-12-30 10:55:00,1702.4,1702.4,1702.4,1702.4,100.0,1702.4,1702.4,1702.4,1702.4,100.0
2024-12-30 11:00:00,1703.98,1705.29,1703.43,1705.29,300.0,1703.98,1705.29,1703.43,1705.29,300.0
2024-12-30 11:05:00,1707.1,1707.1,1707.1,1707.1,100.0,1707.1,1707.1,1707.1,1707.1,100.0
2024-12-30 11:10:00,1710.01,1710.01,1707.5,1707.5,229.0,1710.01,1710.01,1707.5,1707.5,229.0
2024-12-30 11:15:00,1704.79,1710.97,1704.79,1710.97,459.0,1704.79,1710.97,1704.79,1710.97,459.0
2024-12-30 11:20:00,1710.0,1710.0,1705.87,1707.35,818.0,1710.0,1710.0,1705.87,1707.35,818.0
2024-12-30 11:25:00,1707.35,1707.35,1707.35,1707.35,0.0,1707.35,1707.35,1707.35,1707.35,0.0
2024-12-30 11:30:00,1708.95,1708.96,1707.15,1707.15,325.0,1708.95,1708.96,1707.15,1707.15,325.0
2024-12-30 11:35:00,1709.2,1712.0,1709.2,1712.0,808.0,1709.2,1712.0,1709.2,1712.0,808.0
2024-12-30 11:40:00,1709.69,1709.69,1709.69,1709.69,100.0,1709.69,1709.69,1709.69,1709.69,100.0
2024-12-30 11:45:00,1711.99,1711.99,1711.98,1711.99,100.0,1711.99,1711.99,1711.98,1711.99,100.0
2024-12-30 11:50:00,1711.99,1711.99,1711.99,1711.99,0.0,1711.99,1711.99,1711.99,1711.99,0.0
2024-12-30 11:55:00,1712.21,1712.76,1712.21,1712.76,600.0,1712.21,1712.76,1712.21,1712.76,600.0
2024-12-30 12:00:00,1713.0,1713.0,1712.7,1712.7,300.0,1713.0,1713.0,1712.7,1712.7,300.0
2024-12-30 12:05:00,1712.46,1712.46,1712.46,1712.46,111.0,1712.46,1712.46,1712.46,1712.46,111.0
2024-12-30 12:10:00,1712.62,1714.5,1712.62,1712.91,400.0,1712.62,1714.5,1712.62,1712.91,400.0
2024-12-30 12:15:00,1711.0,1714.64,1711.0,1714.64,200.0,1711.0,1714.64,1711.0,1714.64,200.0
2024-12-30 12:20:00,1717.53,1717.53,1717.53,1717.53,951.0,1717.53,1717.53,1717.53,1717.53,951.0
2024-12-30 12:25:00,1715.33,1716.29,1714.81,1716.29,445.0,1715.33,1716.29,1714.81,1716.29,445.0
2024-12-30 12:30:00,1712.55,1712.56,1712.55,1712.55,150.0,1712.55,1712.56,1712.55,1712.55,150.0
2024-12-30 12:35:00,1714.63,1714.64,1712.55,1712.55,300.0,1714.63,1714.64,1712.55,1712.55,300.0
2024-12-30 12:40:00,1714.55,1717.45,1714.55,1717.45,470.0,1714.55,1717.45,1714.55,1717.45,470.0
2024-12-30 12:45:00,1717.44,1718.05,1717.44,1718.05,200.0,1717.44,1718.05,1717.44,1718.05,200.0
2024-12-30 12:50:00,1716.31,1718.98,1716.31,1718.98,605.0,1716.31,1718.98,1716.31,1718.98,605.0
2024-12-30 12:55:00,1718.0,1720.0,1715.0,1720.0,1226.0,1718.0,1720.0,1715.0,1720.0,1226.0
2024-12-30 13:00:00,1720.02,1720.02,1716.27,1719.92,700.0,1720.02,1720.02,1716.27,1719.92,700.0
2024-12-30 13:05:00,1718.0,1718.16,1718.0,1718.16,582.0,1718.0,1718.16,1718.0,1718.16,582.0
2024-12-30 13:10:00,1718.17,1718.17,1717.67,1717.67,395.0,1718.17,1718.17,1717.67,1717.67,395.0
2024-12-30 13:15:00,1719.98,1720.0,1719.98,1720.0,1573.0,1719.98,1720.0,1719.98,1720.0,1573.0
2024-12-30 13:20:00,1720.0,1720.0,1720.0,1720.0,0.0,1720.0,1720.0,1720.0,1720.0,0.0
2024-12-30 13:25:00,1720.0,1720.0,1720.0,1720.0,0.0,1720.0,1720.0,1720.0,1720.0,0.0
2024-12-30 13:30:00,1716.65,1720.92,1716.65,1720.92,2007.0,1716.65,1720.92,1716.65,1720.92,2007.0
2024-12-30 13:35:00,1720.62,1720.62,1720.62,1720.62,100.0,1720.62,1720.62,1720.62,1720.62,100.0
2024-12-30 13:40:00,1722.68,1722.68,1722.68,1722.68,200.0,1722.68,1722.68,1722.68,1722.68,200.0
2024-12-30 13:45:00,1722.68,1722.68,1722.68,1722.68,0.0,1722.68,1722.68,1722.68,1722.68,0.0
2024-12-30 13:50:00,1722.68,1722.68,1722.68,1722.68,0.0,1722.68,1722.68,1722.68,1722.68,0.0
2024-12-30 13:55:00,1722.27,1722.27,1722.27,1722.27,206.0,1722.27,1722.27,1722.27,1722.27,206.0
2024-12-30 14:00:00,1722.17,1722.17,1721.5,1721.5,200.0,1722.17,1722.17,1721.5,1721.5,200.0
2024-12-30 14:05:00,1720.31,1722.0,1719.0,1722.0,1047.0,1720.31,1722.0,1719.0,1722.0,1047.0
2024-12-30 14:10:00,1722.0,1722.0,1722.0,1722.0,0.0,1722.0,1722.0,1722.0,1722.0,0.0
2024-12-30 14:15:00,1720.67,1720.67,1720.67,1720.67,100.0,1720.67,1720.67,1720.67,1720.67,100.0
2024-12-30 14:20:00,1719.0,1719.0,1717.77,1717.77,736.0,1719.0,1719.0,1717.77,1717.77,736.0
2024-12-30 14:25:00,1720.0,1720.45,1719.0,1719.0,966.0,1720.0,1720.45,1719.0,1719.0,966.0
2024-12-30 14:30:00,1718.54,1718.54,1718.54,1718.54,100.0,1718.54,1718.54,1718.54,1718.54,100.0
2024-12-30 14:35:00,1718.88,1718.88,1717.97,1717.98,200.0,1718.88,1718.88,1717.97,1717.98,200.0
2024-12-30 14:40:00,1717.98,1717.98,1717.98,1717.98,0.0,1717.98,1717.98,1717.98,1717.98,0.0
2024-12-30 14:45:00,1716.43,1718.0,1716.42,1718.0,200.0,1716.43,1718.0,1716.42,1718.0,200.0
2024-12-30 14:50:00,1718.07,1721.5,1718.07,1720.0,3441.0,1718.07,1721.5,1718.07,1720.0,3441.0
2024-12-30 14:55:00,1717.74,1720.0,1717.74,1718.14,700.0,1717.74,1720.0,1717.74,1718.14,700.0
2024-12-30 15:00:00,1721.12,1722.0,1720.25,1721.66,900.0,1721.12,1722.0,1720.25,1721.66,900.0
2024-12-30 15:05:00,1722.53,1722.53,1721.3,1721.3,200.0,1722.53,1722.53,1721.3,1721.3,200.0
2024-12-30 15:10:00,1721.3,1721.3,1721.3,1721.3,0.0,1721.3,1721.3,1721.3,1721.3,0.0
2024-12-30 15:15:00,1721.3,1721.3,1721.3,1721.3,0.0,1721.3,1721.3,1721.3,1721.3,0.0
2024-12-30 15:20:00,1722.44,1722.63,1722.44,1722.63,200.0,1722.44,1722.63,1722.44,1722.63,200.0
2024-12-30 15:25:00,1722.19,1723.19,1722.04,1723.19,400.0,1722.19,1723.19,1722.04,1723.19,400.0
2024-12-30 15:30:00,1722.59,1723.98,1722.58,1722.59,500.0,1722.59,1723.98,1722.58,1722.59,500.0
2024-12-30 15:35:00,1723.25,1723.4,1723.25,1723.39,200.0,1723.25,1723.4,1723.25,1723.39,200.0
2024-12-30 15:40:00,1723.43,1723.44,1720.38,1720.38,1170.0,1723.43,1723.44,1720.38,1720.38,1170.0
2024-12-30 15:45:00,1722.0,1723.62,1722.0,1723.18,576.0,1722.0,1723.62,1722.0,1723.18,576.0
2024-12-30 15:50:00,1723.45,1726.0,1722.92,1722.92,500.0,1723.45,1726.0,1722.92,1722.92,500.0
2024-12-30 15:55:00,1722.64,1725.07,1721.61,1721.61,2495.0,1722.64,1725.07,1721.61,1721.61,2495.0
2024-12-31 09:30:00,1721.81,1728.99,1721.81,1728.99,2539.0,1721.81,1728.99,1721.81,1728.99,2539.0
2024-12-31 09:35:00,1729.28,1729.28,1729.0,1729.0,312.0,1729.28,1729.28,1729.0,1729.0,312.0
2024-12-31 09:40:00,1728.9,1728.9,1724.96,1725.84,500.0,1728.9,1728.9,1724.96,1725.84,500.0
2024-12-31 09:45:00,1727.67,1727.79,1727.5,1727.79,400.0,1727.67,1727.79,1727.5,1727.79,400.0
2024-12-31 09:50:00,1725.2,1725.62,1724.46,1725.62,535.0,1725.2,1725.62,1724.46,1725.62,535.0
2024-12-31 09:55:00,1726.5,1726.5,1726.5,1726.5,100.0,1726.5,1726.5,1726.5,1726.5,100.0
2024-12-31 10:00:00,1726.5,1726.5,1725.0,1725.0,600.0,1726.5,1726.5,1725.0,1725.0,600.0
2024-12-31 10:05:00,1724.88,1724.88,1722.03,1722.03,1160.0,1724.88,1724.88,1722.03,1722.03,1160.0
2024-12-31 10:10:00,1721.52,1725.54,1721.2,1725.03,1120.0,1721.52,1725.54,1721.2,1725.03,1120.0
2024-12-31 10:15:00,1725.54,1725.54,1724.0,1724.0,556.0,1725.54,1725.54,1724.0,1724.0,556.0
2024-12-31 10:20:00,1723.02,1723.03,1723.02,1723.02,100.0,1723.02,1723.03,1723.02,1723.02,100.0
2024-12-31 10:25:00,1725.45,1728.84,1725.45,1728.84,200.0,1725.45,1728.84,1725.45,1728.84,200.0
2024-12-31 10:30:00,1726.01,1728.34,1724.72,1724.72,600.0,1726.01,1728.34,1724.72,1724.72,600.0
2024-12-31 10:35:00,1725.2,1725.25,1724.1,1725.25,600.0,1725.2,1725.25,1724.1,1725.25,600.0
2024-12-31 10:40:00,1725.0,1725.79,1724.49,1724.5,500.0,1725.0,1725.79,1724.49,1724.5,500.0
2024-12-31 10:45:00,1725.59,1725.59,1725.58,1725.59,104.0,1725.59,1725.59,1725.58,1725.59,104.0
2024-12-31 10:50:00,1724.27,1724.27,1724.27,1724.27,158.0,1724.27,1724.27,1724.27,1724.27,158.0
2024-12-31 10:55:00,1720.59,1720.59,1720.38,1720.38,300.0,1720.59,1720.59,1720.38,1720.38,300.0
2024-12-31 11:00:00,1715.3,1715.3,1710.36,1711.15,785.0,1715.3,1715.3,1710.36,1711.15,785.0
2024-12-31 11:05:00,1714.05,1714.05,1713.37,1713.37,400.0,1714.05,1714.05,1713.37,1713.37,400.0
2024-12-31 11:10:00,1712.96,1713.19,1710.0,1713.19,600.0,1712.96,1713.19,1710.0,1713.19,600.0
2024-12-31 11:15:00,1713.24,1714.87,1712.5,1712.5,821.0,1713.24,1714.87,1712.5,1712.5,821.0
2024-12-31 11:20:00,1716.39,1716.39,1716.39,1716.39,125.0,1716.39,1716.39,1716.39,1716.39,125.0
2024-12-31 11:25:00,1714.33,1714.33,1714.32,1714.33,100.0,1714.33,1714.33,1714.32,1714.33,100.0
2024-12-31 11:30:00,1711.0,1711.6,1707.1,1707.64,510.0,1711.0,1711.6,1707.1,1707.64,510.0
2024-12-31 11:35:00,1712.95,1712.95,1712.95,1712.95,100.0,1712.95,1712.95,1712.95,1712.95,100.0
2024-12-31 11:40:00,1714.5,1714.5,1714.5,1714.5,100.0,1714.5,1714.5,1714.5,1714.5,100.0
2024-12-31 11:45:00,1721.95,1721.95,1721.95,1721.95,100.0,1721.95,1721.95,1721.95,1721.95,100.0
2024-12-31 11:50:00,1715.41,1716.78,1715.4,1716.42,500.0,1715.41,1716.78,1715.4,1716.42,500.0
2024-12-31 11:55:00,1716.84,1716.84,1715.35,1715.35,300.0,1716.84,1716.84,1715.35,1715.35,300.0
2024-12-31 12:00:00,1717.0,1717.0,1716.83,1716.83,450.0,1717.0,1717.0,1716.83,1716.83,450.0
2024-12-31 12:05:00,1716.83,1716.83,1716.83,1716.83,0.0,1716.83,1716.83,1716.83,1716.83,0.0
2024-12-31 12:10:00,1716.83,1716.83,1716.83,1716.83,0.0,1716.83,1716.83,1716.83,1716.83,0.0
2024-12-31 12:15:00,1714.96,1714.96,1714.96,1714.96,159.0,1714.96,1714.96,1714.96,1714.96,159.0
2024-12-31 12:20:00,1714.95,1714.95,1712.99,1712.99,200.0,1714.95,1714.95,1712.99,1712.99,200.0
2024-12-31 12:25:00,1714.99,1714.99,1714.99,1714.99,100.0,1714.99,1714.99,1714.99,1714.99,100.0
2024-12-31 12:30:00,1713.0,1713.69,1713.0,1713.68,600.0,1713.0,1713.69,1713.0,1713.68,600.0
2024-12-31 12:35:00,1711.59,1711.6,1709.91,1709.92,200.0,1711.59,1711.6,1709.91,1709.92,200.0
2024-12-31 12:40:00,1712.0,1712.0,1712.0,1712.0,478.0,1712.0,1712.0,1712.0,1712.0,478.0
2024-12-31 12:45:00,1712.0,1712.0,1712.0,1712.0,0.0,1712.0,1712.0,1712.0,1712.0,0.0
2024-12-31 12:50:00,1708.24,1713.09,1708.24,1713.09,708.0,1708.24,1713.09,1708.24,1713.09,708.0
2024-12-31 12:55:00,1713.58,1715.16,1713.1,1713.11,753.0,1713.58,1715.16,1713.1,1713.11,753.0
2024-12-31 13:00:00,1713.11,1713.11,1713.11,1713.11,0.0,1713.11,1713.11,1713.11,1713.11,0.0
2024-12-31 13:05:00,1715.24,1718.6,1715.23,1718.52,391.0,1715.24,1718.6,1715.23,1718.52,391.0
2024-12-31 13:10:00,1713.99,1714.0,1713.99,1713.99,200.0,1713.99,1714.0,1713.99,1713.99,200.0
2024-12-31 13:15:00,1713.99,1713.99,1713.99,1713.99,0.0,1713.99,1713.99,1713.99,1713.99,0.0
2024-12-31 13:20:00,1712.26,1712.26,1712.26,1712.26,100.0,1712.26,1712.26,1712.26,1712.26,100.0
2024-12-31 13:25:00,1712.26,1712.26,1712.26,1712.26,0.0,1712.26,1712.26,1712.26,1712.26,0.0
2024-12-31 13:30:00,1711.55,1712.08,1710.5,1710.5,601.0,1711.55,1712.08,1710.5,1710.5,601.0
2024-12-31 13:35:00,1710.0,1710.0,1710.0,1710.0,100.0,1710.0,1710.0,1710.0,1710.0,100.0
2024-12-31 13:40:00,1710.0,1710.0,1710.0,1710.0,0.0,1710.0,1710.0,1710.0,1710.0,0.0
2024-12-31 13:45:00,1713.18,1715.36,1711.08,1715.36,911.0,1713.18,1715.36,1711.08,1715.36,911.0
2024-12-31 13:50:00,1715.36,1715.36,1715.36,1715.36,0.0,1715.36,1715.36,1715.36,1715.36,0.0
2024-12-31 13:55:00,1715.36,1715.36,1715.36,1715.36,0.0,1715.36,1715.36,1715.36,1715.36,0.0
2024-12-31 14:00:00,1711.31,1711.31,1711.31,1711.31,100.0,1711.31,1711.31,1711.31,1711.31,100.0
2024-12-31 14:05:00,1711.31,1711.31,1711.31,1711.31,0.0,1711.31,1711.31,1711.31,1711.31,0.0
2024-12-31 14:10:00,1711.31,1711.31,1711.31,1711.31,0.0,1711.31,1711.31,1711.31,1711.31,0.0
2024-12-31 14:15:00,1714.65,1717.0,1714.65,1716.0,501.0,1714.65,1717.0,1714.65,1716.0,501.0
2024-12-31 14:20:00,1714.72,1714.72,1712.96,1712.97,221.0,1714.72,1714.72,1712.96,1712.97,221.0
2024-12-31 14:25:00,1713.1,1714.0,1713.09,1714.0,774.0,1713.1,1714.0,1713.09,1714.0,774.0
2024-12-31 14:30:00,1710.82,1710.82,1710.82,1710.82,100.0,1710.82,1710.82,1710.82,1710.82,100.0
2024-12-31 14:35:00,1713.37,1713.37,1713.37,1713.37,100.0,1713.37,1713.37,1713.37,1713.37,100.0
2024-12-31 14:40:00,1710.6,1710.6,1710.37,1710.37,343.0,1710.6,1710.6,1710.37,1710.37,343.0
2024-12-31 14:45:00,1710.37,1711.55,1710.37,1711.55,200.0,1710.37,1711.55,1710.37,1711.55,200.0
2024-12-31 14:50:00,1711.55,1712.0,1706.68,1707.92,1825.0,1711.55,1712.0,1706.68,1707.92,1825.0
2024-12-31 14:55:00,1707.38,1708.8,1707.38,1708.8,707.0,1707.38,1708.8,1707.38,1708.8,707.0
2024-12-31 15:00:00,1712.08,1712.08,1711.07,1711.08,200.0,1712.08,1712.08,1711.07,1711.08,200.0
2024-12-31 15:05:00,1710.64,1712.33,1710.64,1712.33,200.0,1710.64,1712.33,1710.64,1712.33,200.0
2024-12-31 15:10:00,1713.83,1714.4,1712.0,1712.0,1602.0,1713.83,1714.4,1712.0,1712.0,1602.0
2024-12-31 15:15:00,1710.68,1710.68,1710.67,1710.68,200.0,1710.68,1710.68,1710.67,1710.68,200.0
2024-12-31 15:20:00,1712.0,1715.0,1712.0,1713.34,931.0,1712.0,1715.0,1712.0,1713.34,931.0
2024-12-31 15:25:00,1714.86,1715.48,1713.77,1713.78,852.0,1714.86,1715.48,1713.77,1713.78,852.0
2024-12-31 15:30:00,1715.48,1715.48,1711.51,1711.52,446.0,1715.48,1715.48,1711.51,1711.52,446.0
2024-12-31 15:35:00,1709.98,1710.95,1708.42,1708.42,2538.0,1709.98,1710.95,1708.42,1708.42,2538.0
2024-12-31 15:40:00,1708.09,1709.19,1708.09,1708.3,400.0,1708.09,1709.19,1708.09,1708.3,400.0
2024-12-31 15:45:00,1705.85,1706.17,1705.85,1706.17,200.0,1705.85,1706.17,1705.85,1706.17,200.0
2024-12-31 15:50:00,1704.83,1704.83,1699.99,1700.0,4320.0,1704.83,1704.83,1699.99,1700.0,4320.0
2024-12-31 15:55:00,1701.44,1701.47,1698.53,1700.38,3816.0,1701.44,1701.47,1698.53,1700.38,3816.0
2025-01-02 09:30:00,1715.38,1718.52,1709.24,1716.89,7572.0,1715.38,1718.52,1709.24,1716.89,7572.0
2025-01-02 09:35:00,1712.84,1713.5,1709.58,1709.59,1959.0,1712.84,1713.5,1709.58,1709.59,1959.0
2025-01-02 09:40:00,1709.57,1713.76,1707.31,1713.76,1200.0,1709.57,1713.76,1707.31,1713.76,1200.0
2025-01-02 09:45:00,1717.0,1727.74,1714.85,1727.74,1015.0,1717.0,1727.74,1714.85,1727.74,1015.0
2025-01-02 09:50:00,1729.03,1742.56,1726.0,1739.56,2408.0,1729.03,1742.56,1726.0,1739.56,2408.0
2025-01-02 09:55:00,1739.56,1739.85,1738.65,1738.65,600.0,1739.56,1739.85,1738.65,1738.65,600.0
2025-01-02 10:00:00,1739.93,1744.33,1736.88,1744.33,1515.0,1739.93,1744.33,1736.88,1744.33,1515.0
2025-01-02 10:05:00,1746.63,1749.37,1744.58,1746.85,1882.0,1746.63,1749.37,1744.58,1746.85,1882.0
2025-01-02 10:10:00,1748.13,1754.03,1745.0,1754.03,1625.0,1748.13,1754.03,1745.0,1754.03,1625.0
2025-01-02 10:15:00,1750.04,1750.04,1743.47,1743.47,523.0,1750.04,1750.04,1743.47,1743.47,523.0
2025-01-02 10:20:00,1742.11,1745.0,1739.22,1742.24,1700.0,1742.11,1745.0,1739.22,1742.24,1700.0
2025-01-02 10:25:00,1745.0,1751.96,1744.94,1748.48,600.0,1745.0,1751.96,1744.94,1748.48,600.0
2025-01-02 10:30:00,1746.9,1746.9,1737.44,1740.0,553.0,1746.9,1746.9,1737.44,1740.0,553.0
2025-01-02 10:35:00,1738.57,1744.37,1738.17,1744.37,1031.0,1738.57,1744.37,1738.17,1744.37,1031.0
2025-01-02 10:40:00,1744.37,1744.37,1737.79,1737.79,1435.0,1744.37,1744.37,1737.79,1737.79,1435.0
2025-01-02 10:45:00,1737.79,1737.79,1737.79,1737.79,0.0,1737.79,1737.79,1737.79,1737.79,0.0
2025-01-02 10:50:00,1746.43,1746.81,1743.11,1743.11,1200.0,1746.43,1746.81,1743.11,1743.11,1200.0
2025-01-02 10:55:00,1747.78,1750.0,1746.05,1746.06,700.0,1747.78,1750.0,1746.05,1746.06,700.0
2025-01-02 11:00:00,1749.42,1749.42,1740.59,1740.59,914.0,1749.42,1749.42,1740.59,1740.59,914.0
2025-01-02 11:05:00,1745.49,1745.49,1745.49,1745.49,100.0,1745.49,1745.49,1745.49,1745.49,100.0
2025-01-02 11:10:00,1750.0,1752.59,1749.83,1752.59,1805.0,1750.0,1752.59,1749.83,1752.59,1805.0
2025-01-02 11:15:00,1750.87,1752.81,1749.64,1752.33,5566.0,1750.87,1752.81,1749.64,1752.33,5566.0
2025-01-02 11:20:00,1749.84,1757.05,1749.84,1757.05,1000.0,1749.84,1757.05,1749.84,1757.05,1000.0
2025-01-02 11:25:00,1756.51,1760.25,1756.5,1760.25,525.0,1756.51,1760.25,1756.5,1760.25,525.0
2025-01-02 11:30:00,1759.88,1760.07,1755.04,1758.42,1135.0,1759.88,1760.07,1755.04,1758.42,1135.0
2025-01-02 11:35:00,1755.12,1757.48,1755.11,1757.48,500.0,1755.12,1757.48,1755.11,1757.48,500.0
2025-01-02 11:40:00,1760.0,1760.0,1758.59,1758.59,200.0,1760.0,1760.0,1758.59,1758.59,200.0
2025-01-02 11:45:00,1760.0,1762.0,1759.13,1761.0,1913.0,1760.0,1762.0,1759.13,1761.0,1913.0
2025-01-02 11:50:00,1761.51,1761.51,1758.99,1760.0,2611.0,1761.51,1761.51,1758.99,1760.0,2611.0
2025-01-02 11:55:00,1760.62,1761.08,1759.52,1761.08,1178.0,1760.62,1761.08,1759.52,1761.08,1178.0
2025-01-02 12:00:00,1760.0,1760.0,1760.0,1760.0,300.0,1760.0,1760.0,1760.0,1760.0,300.0
2025-01-02 12:05:00,1753.59,1753.85,1749.83,1751.11,600.0,1753.59,1753.85,1749.83,1751.11,600.0
2025-01-02 12:10:00,1754.99,1758.15,1754.99,1758.15,1846.0,1754.99,1758.15,1754.99,1758.15,1846.0
2025-01-02 12:15:00,1759.8,1761.08,1756.8,1756.8,1329.0,1759.8,1761.08,1756.8,1756.8,1329.0
2025-01-02 12:20:00,1760.0,1761.0,1754.79,1754.79,1306.0,1760.0,1761.0,1754.79,1754.79,1306.0
2025-01-02 12:25:00,1755.81,1755.81,1743.01,1747.35,2550.0,1755.81,1755.81,1743.01,1747.35,2550.0
2025-01-02 12:30:00,1746.37,1748.68,1745.39,1747.97,600.0,1746.37,1748.68,1745.39,1747.97,600.0
2025-01-02 12:35:00,1746.0,1746.0,1742.66,1744.56,1400.0,1746.0,1746.0,1742.66,1744.56,1400.0
2025-01-02 12:40:00,1742.86,1744.71,1740.68,1743.34,650.0,1742.86,1744.71,1740.68,1743.34,650.0
2025-01-02 12:45:00,1742.84,1744.97,1741.93,1741.93,3506.0,1742.84,1744.97,1741.93,1741.93,3506.0
2025-01-02 12:50:00,1743.45,1752.25,1743.44,1749.71,2494.0,1743.45,1752.25,1743.44,1749.71,2494.0
2025-01-02 12:55:00,1751.35,1754.4,1751.35,1751.56,900.0,1751.35,1754.4,1751.35,1751.56,900.0
2025-01-02 13:00:00,1751.54,1751.54,1748.98,1748.98,1300.0,1751.54,1751.54,1748.98,1748.98,1300.0
2025-01-02 13:05:00,1746.12,1755.14,1746.12,1755.0,1200.0,1746.12,1755.14,1746.12,1755.0,1200.0
2025-01-02 13:10:00,1754.81,1756.55,1752.09,1752.09,1935.0,1754.81,1756.55,1752.09,1752.09,1935.0
2025-01-02 13:15:00,1750.59,1753.43,1750.59,1753.43,400.0,1750.59,1753.43,1750.59,1753.43,400.0
2025-01-02 13:20:00,1754.35,1756.16,1752.08,1756.16,800.0,1754.35,1756.16,1752.08,1756.16,800.0
2025-01-02 13:25:00,1755.65,1755.66,1754.22,1755.66,500.0,1755.65,1755.66,1754.22,1755.66,500.0
2025-01-02 13:30:00,1753.88,1754.78,1752.75,1753.74,1092.0,1753.88,1754.78,1752.75,1753.74,1092.0
2025-01-02 13:35:00,1753.57,1758.0,1753.56,1758.0,1066.0,1753.57,1758.0,1753.56,1758.0,1066.0
2025-01-02 13:40:00,1756.28,1759.07,1755.0,1759.07,2052.0,1756.28,1759.07,1755.0,1759.07,2052.0
2025-01-02 13:45:00,1759.99,1759.99,1756.19,1758.0,402.0,1759.99,1759.99,1756.19,1758.0,402.0
2025-01-02 13:50:00,1755.1,1757.84,1753.13,1754.31,400.0,1755.1,1757.84,1753.13,1754.31,400.0
2025-01-02 13:55:00,1755.0,1761.08,1752.69,1761.08,1434.0,1755.0,1761.08,1752.69,1761.08,1434.0
2025-01-02 14:00:00,1760.0,1760.7,1760.0,1760.7,400.0,1760.0,1760.7,1760.0,1760.7,400.0
2025-01-02 14:05:00,1758.4,1761.16,1758.18,1758.4,1300.0,1758.4,1761.16,1758.18,1758.4,1300.0
2025-01-02 14:10:00,1759.63,1760.17,1758.61,1760.17,500.0,1759.63,1760.17,1758.61,1760.17,500.0
2025-01-02 14:15:00,1761.33,1761.94,1760.0,1761.93,1599.0,1761.33,1761.94,1760.0,1761.93,1599.0
2025-01-02 14:20:00,1761.95,1764.99,1761.81,1764.81,900.0,1761.95,1764.99,1761.81,1764.81,900.0
2025-01-02 14:25:00,1765.0,1768.57,1765.0,1768.03,1179.0,1765.0,1768.57,1765.0,1768.03,1179.0
2025-01-02 14:30:00,1768.39,1769.84,1768.39,1769.64,511.0,1768.39,1769.84,1768.39,1769.64,511.0
2025-01-02 14:35:00,1769.68,1771.32,1768.17,1770.22,1400.0,1769.68,1771.32,1768.17,1770.22,1400.0
2025-01-02 14:40:00,1770.0,1770.0,1766.86,1767.4,1537.0,1770.0,1770.0,1766.86,1767.4,1537.0
2025-01-02 14:45:00,1763.54,1769.63,1763.06,1769.63,600.0,1763.54,1769.63,1763.06,1769.63,600.0
2025-01-02 14:50:00,1771.66,1772.99,1769.78,1769.78,1113.0,1771.66,1772.99,1769.78,1769.78,1113.0
2025-01-02 14:55:00,1769.0,1769.0,1762.0,1763.5,2404.0,1769.0,1769.0,1762.0,1763.5,2404.0
2025-01-02 15:00:00,1764.19,1768.51,1764.19,1768.51,900.0,1764.19,1768.51,1764.19,1768.51,900.0
2025-01-02 15:05:00,1769.67,1769.67,1765.4,1766.77,1300.0,1769.67,1769.67,1765.4,1766.77,1300.0
2025-01-02 15:10:00,1767.19,1769.22,1766.25,1768.86,700.0,1767.19,1769.22,1766.25,1768.86,700.0
2025-01-02 15:15:00,1768.1,1769.6,1768.1,1769.6,700.0,1768.1,1769.6,1768.1,1769.6,700.0
2025-01-02 15:20:00,1772.09,1772.82,1771.33,1771.34,300.0,1772.09,1772.82,1771.33,1771.34,300.0
2025-01-02 15:25:00,1771.28,1774.0,1769.65,1770.45,1400.0,1771.28,1774.0,1769.65,1770.45,1400.0
2025-01-02 15:30:00,1771.6,1771.6,1766.35,1769.96,2311.0,1771.6,1771.6,1766.35,1769.96,2311.0
2025-01-02 15:35:00,1767.41,1768.09,1765.99,1767.66,4729.0,1767.41,1768.09,1765.99,1767.66,4729.0
2025-01-02 15:40:00,1766.14,1768.09,1766.14,1766.34,1700.0,1766.14,1768.09,1766.14,1766.34,1700.0
2025-01-02 15:45:00,1767.48,1768.07,1765.22,1765.23,2663.0,1767.48,1768.07,1765.22,1765.23,2663.0
2025-01-02 15:50:00,1765.0,1768.07,1763.65,1763.65,5776.0,1765.0,1768.07,1763.65,1763.65,5776.0
2025-01-02 15:55:00,1765.25,1766.38,1761.55,1766.28,8982.0,1765.25,1766.38,1761.55,1766.28,8982.0
2025-01-03 09:30:00,1800.13,1805.0,1791.76,1798.15,7766.0,1800.13,1805.0,1791.76,1798.15,7766.0
2025-01-03 09:35:00,1802.2,1816.0,1800.0,1816.0,4741.0,1802.2,1816.0,1800.0,1816.0,4741.0
2025-01-03 09:40:00,1819.16,1830.0,1819.16,1822.95,5906.0,1819.16,1830.0,1819.16,1822.95,5906.0
2025-01-03 09:45:00,1819.2,1823.02,1805.39,1813.56,3881.0,1819.2,1823.02,1805.39,1813.56,3881.0
2025-01-03 09:50:00,1813.56,1813.56,1810.02,1810.02,900.0,1813.56,1813.56,1810.02,1810.02,900.0
2025-01-03 09:55:00,1807.72,1811.42,1806.21,1811.42,1323.0,1807.72,1811.42,1806.21,1811.42,1323.0
2025-01-03 10:00:00,1808.35,1816.0,1806.0,1815.0,4092.0,1808.35,1816.0,1806.0,1815.0,4092.0
2025-01-03 10:05:00,1819.16,1829.59,1819.16,1825.99,3786.0,1819.16,1829.59,1819.16,1825.99,3786.0
2025-01-03 10:10:00,1825.99,1826.99,1821.04,1822.08,2480.0,1825.99,1826.99,1821.04,1822.08,2480.0
2025-01-03 10:15:00,1821.8,1824.39,1820.94,1822.35,1154.0,1821.8,1824.39,1820.94,1822.35,1154.0
2025-01-03 10:20:00,1822.71,1836.0,1819.43,1833.67,3715.0,1822.71,1836.0,1819.43,1833.67,3715.0
2025-01-03 10:25:00,1837.16,1841.0,1834.09,1841.0,5235.0,1837.16,1841.0,1834.09,1841.0,5235.0
2025-01-03 10:30:00,1839.96,1848.74,1836.08,1848.73,4499.0,1839.96,1848.74,1836.08,1848.73,4499.0
2025-01-03 10:35:00,1848.0,1850.0,1838.08,1840.0,4933.0,1848.0,1850.0,1838.08,1840.0,4933.0
2025-01-03 10:40:00,1838.31,1838.31,1832.17,1832.17,2393.0,1838.31,1838.31,1832.17,1832.17,2393.0
2025-01-03 10:45:00,1830.87,1835.91,1830.87,1835.91,497.0,1830.87,1835.91,1830.87,1835.91,497.0
2025-01-03 10:50:00,1833.06,1833.17,1829.98,1830.0,1366.0,1833.06,1833.17,1829.98,1830.0,1366.0
2025-01-03 10:55:00,1830.0,1834.81,1830.0,1834.81,455.0,1830.0,1834.81,1830.0,1834.81,455.0
2025-01-03 11:00:00,1834.86,1838.37,1834.15,1835.42,1920.0,1834.86,1838.37,1834.15,1835.42,1920.0
2025-01-03 11:05:00,1834.79,1834.79,1823.7,1830.18,3536.0,1834.79,1834.79,1823.7,1830.18,3536.0
2025-01-03 11:10:00,1830.19,1830.19,1828.49,1829.11,742.0,1830.19,1830.19,1828.49,1829.11,742.0
2025-01-03 11:15:00,1829.83,1835.57,1826.85,1829.33,1305.0,1829.83,1835.57,1826.85,1829.33,1305.0
2025-01-03 11:20:00,1823.63,1832.35,1823.63,1826.73,1120.0,1823.63,1832.35,1823.63,1826.73,1120.0
2025-01-03 11:25:00,1832.21,1832.21,1830.39,1830.39,673.0,1832.21,1832.21,1830.39,1830.39,673.0
2025-01-03 11:30:00,1830.39,1830.39,1830.0,1830.0,420.0,1830.39,1830.39,1830.0,1830.0,420.0
2025-01-03 11:35:00,1839.1,1839.3,1836.27,1837.27,2809.0,1839.1,1839.3,1836.27,1837.27,2809.0
2025-01-03 11:40:00,1836.44,1840.31,1836.43,1840.31,1000.0,1836.44,1840.31,1836.43,1840.31,1000.0
2025-01-03 11:45:00,1841.46,1843.54,1839.52,1840.97,2081.0,1841.46,1843.54,1839.52,1840.97,2081.0
2025-01-03 11:50:00,1841.46,1841.46,1841.45,1841.46,100.0,1841.46,1841.46,1841.45,1841.46,100.0
2025-01-03 11:55:00,1842.56,1844.54,1840.12,1843.47,2074.0,1842.56,1844.54,1840.12,1843.47,2074.0
2025-01-03 12:00:00,1844.52,1848.94,1844.51,1846.09,2807.0,1844.52,1848.94,1844.51,1846.09,2807.0
2025-01-03 12:05:00,1846.47,1846.47,1842.94,1842.94,300.0,1846.47,1846.47,1842.94,1842.94,300.0
2025-01-03 12:10:00,1842.63,1845.55,1841.52,1845.55,2578.0,1842.63,1845.55,1841.52,1845.55,2578.0
2025-01-03 12:15:00,1843.06,1844.86,1840.37,1840.4,1780.0,1843.06,1844.86,1840.37,1840.4,1780.0
2025-01-03 12:20:00,1840.74,1845.38,1840.73,1845.38,612.0,1840.74,1845.38,1840.73,1845.38,612.0
2025-01-03 12:25:00,1844.66,1846.4,1841.0,1841.0,1351.0,1844.66,1846.4,1841.0,1841.0,1351.0
2025-01-03 12:30:00,1841.0,1841.0,1841.0,1841.0,0.0,1841.0,1841.0,1841.0,1841.0,0.0
2025-01-03 12:35:00,1838.38,1840.88,1832.93,1840.52,2123.0,1838.38,1840.88,1832.93,1840.52,2123.0
2025-01-03 12:40:00,1840.53,1841.0,1838.14,1838.5,900.0,1840.53,1841.0,1838.14,1838.5,900.0
2025-01-03 12:45:00,1839.45,1840.14,1837.87,1838.1,1690.0,1839.45,1840.14,1837.87,1838.1,1690.0
2025-01-03 12:50:00,1838.1,1838.1,1838.1,1838.1,0.0,1838.1,1838.1,1838.1,1838.1,0.0
2025-01-03 12:55:00,1838.1,1838.1,1838.1,1838.1,0.0,1838.1,1838.1,1838.1,1838.1,0.0
2025-01-03 13:00:00,1837.54,1839.41,1835.72,1837.96,1960.0,1837.54,1839.41,1835.72,1837.96,1960.0
2025-01-03 13:05:00,1839.31,1841.86,1839.31,1841.86,500.0,1839.31,1841.86,1839.31,1841.86,500.0
2025-01-03 13:10:00,1841.34,1841.34,1838.08,1838.08,338.0,1841.34,1841.34,1838.08,1838.08,338.0
2025-01-03 13:15:00,1837.46,1838.09,1834.9,1837.16,1395.0,1837.46,1838.09,1834.9,1837.16,1395.0
2025-01-03 13:20:00,1837.28,1837.84,1835.48,1837.81,821.0,1837.28,1837.84,1835.48,1837.81,821.0
2025-01-03 13:25:00,1838.96,1840.0,1836.9,1840.0,1416.0,1838.96,1840.0,1836.9,1840.0,1416.0
2025-01-03 13:30:00,1838.04,1842.32,1838.04,1842.32,3133.0,1838.04,1842.32,1838.04,1842.32,3133.0
2025-01-03 13:35:00,1843.52,1848.91,1843.0,1844.3,3320.0,1843.52,1848.91,1843.0,1844.3,3320.0
2025-01-03 13:40:00,1845.63,1847.0,1844.28,1847.0,400.0,1845.63,1847.0,1844.28,1847.0,400.0
2025-01-03 13:45:00,1844.24,1847.77,1841.96,1841.96,2230.0,1844.24,1847.77,1841.96,1841.96,2230.0
2025-01-03 13:50:00,1842.47,1844.99,1842.46,1842.92,1432.0,1842.47,1844.99,1842.46,1842.92,1432.0
2025-01-03 13:55:00,1841.54,1842.41,1840.86,1840.86,1050.0,1841.54,1842.41,1840.86,1840.86,1050.0
2025-01-03 14:00:00,1841.81,1844.14,1840.82,1843.86,900.0,1841.81,1844.14,1840.82,1843.86,900.0
2025-01-03 14:05:00,1840.4,1842.37,1839.04,1842.37,765.0,1840.4,1842.37,1839.04,1842.37,765.0
2025-01-03 14:10:00,1840.86,1842.02,1840.02,1841.67,400.0,1840.86,1842.02,1840.02,1841.67,400.0
2025-01-03 14:15:00,1843.18,1843.18,1843.18,1843.18,100.0,1843.18,1843.18,1843.18,1843.18,100.0
2025-01-03 14:20:00,1839.22,1841.68,1839.22,1840.39,550.0,1839.22,1841.68,1839.22,1840.39,550.0
2025-01-03 14:25:00,1841.53,1843.77,1841.52,1843.77,200.0,1841.53,1843.77,1841.52,1843.77,200.0
2025-01-03 14:30:00,1841.03,1841.03,1836.18,1836.19,3112.0,1841.03,1841.03,1836.18,1836.19,3112.0
2025-01-03 14:35:00,1836.28,1838.45,1834.83,1837.18,2833.0,1836.28,1838.45,1834.83,1837.18,2833.0
2025-01-03 14:40:00,1836.81,1836.81,1834.82,1834.82,1183.0,1836.81,1836.81,1834.82,1834.82,1183.0
2025-01-03 14:45:00,1836.66,1836.66,1833.99,1836.59,1510.0,1836.66,1836.66,1833.99,1836.59,1510.0
2025-01-03 14:50:00,1837.71,1838.18,1837.71,1837.97,400.0,1837.71,1838.18,1837.71,1837.97,400.0
2025-01-03 14:55:00,1836.24,1836.25,1833.5,1833.55,1300.0,1836.24,1836.25,1833.5,1833.55,1300.0
2025-01-03 15:00:00,1834.87,1835.93,1830.3,1835.32,1602.0,1834.87,1835.93,1830.3,1835.32,1602.0
2025-01-03 15:05:00,1834.16,1835.93,1831.54,1835.93,661.0,1834.16,1835.93,1831.54,1835.93,661.0
2025-01-03 15:10:00,1837.18,1838.0,1836.64,1838.0,1027.0,1837.18,1838.0,1836.64,1838.0,1027.0
2025-01-03 15:15:00,1839.93,1840.99,1839.67,1840.99,1740.0,1839.93,1840.99,1839.67,1840.99,1740.0
2025-01-03 15:20:00,1840.42,1844.32,1839.96,1844.3,1245.0,1840.42,1844.32,1839.96,1844.3,1245.0
2025-01-03 15:25:00,1845.45,1846.86,1844.85,1846.86,476.0,1845.45,1846.86,1844.85,1846.86,476.0
2025-01-03 15:30:00,1845.19,1850.0,1841.16,1841.17,8302.0,1845.19,1850.0,1841.16,1841.17,8302.0
2025-01-03 15:35:00,1842.89,1843.95,1840.73,1840.73,1400.0,1842.89,1843.95,1840.73,1840.73,1400.0
2025-01-03 15:40:00,1842.79,1843.99,1838.55,1838.78,1500.0,1842.79,1843.99,1838.55,1838.78,1500.0
2025-01-03 15:45:00,1840.18,1841.36,1837.61,1841.36,1667.0,1840.18,1841.36,1837.61,1841.36,1667.0
2025-01-03 15:50:00,1842.01,1842.94,1833.58,1836.75,6897.0,1842.01,1842.94,1833.58,1836.75,6897.0
2025-01-03 15:55:00,1833.52,1839.79,1832.43,1835.72,13618.0,1833.52,1839.79,1832.43,1835.72,13618.0
2025-01-06 09:30:00,1851.3,1851.3,1810.44,1820.89,12316.0,1851.3,1851.3,1810.44,1820.89,12316.0
2025-01-06 09:35:00,1821.67,1825.18,1812.27,1818.56,2084.0,1821.67,1825.18,1812.27,1818.56,2084.0
2025-01-06 09:40:00,1814.51,1824.23,1812.19,1817.52,4874.0,1814.51,1824.23,1812.19,1817.52,4874.0
2025-01-06 09:45:00,1813.01,1827.4,1813.01,1821.72,8461.0,1813.01,1827.4,1813.01,1821.72,8461.0
2025-01-06 09:50:00,1823.83,1826.01,1814.01,1825.05,5659.0,1823.83,1826.01,1814.01,1825.05,5659.0
2025-01-06 09:55:00,1826.0,1826.0,1821.2,1823.71,425.0,1826.0,1826.0,1821.2,1823.71,425.0
2025-01-06 10:00:00,1823.95,1823.95,1812.42,1812.42,3100.0,1823.95,1823.95,1812.42,1812.42,3100.0
2025-01-06 10:05:00,1816.21,1816.21,1802.39,1802.44,6226.0,1816.21,1816.21,1802.39,1802.44,6226.0
2025-01-06 10:10:00,1804.59,1807.77,1799.0,1807.55,4677.0,1804.59,1807.77,1799.0,1807.55,4677.0
2025-01-06 10:15:00,1808.38,1815.44,1807.6,1811.64,2432.0,1808.38,1815.44,1807.6,1811.64,2432.0
2025-01-06 10:20:00,1811.21,1811.21,1807.0,1807.89,1743.0,1811.21,1811.21,1807.0,1807.89,1743.0
2025-01-06 10:25:00,1804.38,1806.09,1802.44,1802.49,921.0,1804.38,1806.09,1802.44,1802.49,921.0
2025-01-06 10:30:00,1803.62,1803.62,1797.87,1798.06,1300.0,1803.62,1803.62,1797.87,1798.06,1300.0
2025-01-06 10:35:00,1796.2,1801.04,1796.2,1799.0,2338.0,1796.2,1801.04,1796.2,1799.0,2338.0
2025-01-06 10:40:00,1799.6,1802.0,1796.35,1802.0,1373.0,1799.6,1802.0,1796.35,1802.0,1373.0
2025-01-06 10:45:00,1799.78,1799.78,1799.77,1799.78,200.0,1799.78,1799.78,1799.77,1799.78,200.0
2025-01-06 10:50:00,1799.67,1800.0,1796.48,1800.0,577.0,1799.67,1800.0,1796.48,1800.0,577.0
2025-01-06 10:55:00,1800.01,1800.01,1797.79,1797.79,2379.0,1800.01,1800.01,1797.79,1797.79,2379.0
2025-01-06 11:00:00,1795.95,1795.95,1792.13,1792.13,3003.0,1795.95,1795.95,1792.13,1792.13,3003.0
2025-01-06 11:05:00,1796.02,1800.15,1794.82,1797.83,700.0,1796.02,1800.15,1794.82,1797.83,700.0
2025-01-06 11:10:00,1799.57,1799.95,1797.0,1799.95,462.0,1799.57,1799.95,1797.0,1799.95,462.0
2025-01-06 11:15:00,1797.22,1799.09,1796.82,1798.0,589.0,1797.22,1799.09,1796.82,1798.0,589.0
2025-01-06 11:20:00,1801.23,1801.23,1800.43,1800.43,200.0,1801.23,1801.23,1800.43,1800.43,200.0
2025-01-06 11:25:00,1801.71,1807.37,1799.37,1807.37,1758.0,1801.71,1807.37,1799.37,1807.37,1758.0
2025-01-06 11:30:00,1803.97,1805.31,1803.0,1804.99,2215.0,1803.97,1805.31,1803.0,1804.99,2215.0
2025-01-06 11:35:00,1802.11,1802.11,1799.0,1799.0,1712.0,1802.11,1802.11,1799.0,1799.0,1712.0
2025-01-06 11:40:00,1798.65,1798.65,1794.79,1795.0,553.0,1798.65,1798.65,1794.79,1795.0,553.0
2025-01-06 11:45:00,1795.01,1795.01,1792.19,1792.19,535.0,1795.01,1795.01,1792.19,1792.19,535.0
2025-01-06 11:50:00,1796.03,1796.03,1794.83,1794.83,300.0,1796.03,1796.03,1794.83,1794.83,300.0
2025-01-06 11:55:00,1794.53,1796.12,1794.53,1796.12,400.0,1794.53,1796.12,1794.53,1796.12,400.0
2025-01-06 12:00:00,1797.56,1797.56,1794.55,1794.55,500.0,1797.56,1797.56,1794.55,1794.55,500.0
2025-01-06 12:05:00,1794.21,1794.21,1792.89,1793.3,603.0,1794.21,1794.21,1792.89,1793.3,603.0
2025-01-06 12:10:00,1793.01,1793.01,1793.01,1793.01,300.0,1793.01,1793.01,1793.01,1793.01,300.0
2025-01-06 12:15:00,1792.72,1792.72,1786.81,1786.81,3076.0,1792.72,1792.72,1786.81,1786.81,3076.0
2025-01-06 12:20:00,1788.0,1788.0,1788.0,1788.0,100.0,1788.0,1788.0,1788.0,1788.0,100.0
2025-01-06 12:25:00,1788.0,1788.0,1788.0,1788.0,0.0,1788.0,1788.0,1788.0,1788.0,0.0
2025-01-06 12:30:00,1789.64,1789.9,1789.64,1789.9,200.0,1789.64,1789.9,1789.64,1789.9,200.0
2025-01-06 12:35:00,1789.64,1793.51,1789.64,1790.41,583.0,1789.64,1793.51,1789.64,1790.41,583.0
2025-01-06 12:40:00,1789.05,1789.26,1787.0,1789.19,2272.0,1789.05,1789.26,1787.0,1789.19,2272.0
2025-01-06 12:45:00,1788.71,1789.39,1788.71,1789.39,704.0,1788.71,1789.39,1788.71,1789.39,704.0
2025-01-06 12:50:00,1787.86,1787.86,1787.86,1787.86,100.0,1787.86,1787.86,1787.86,1787.86,100.0
2025-01-06 12:55:00,1789.89,1789.89,1789.89,1789.89,200.0,1789.89,1789.89,1789.89,1789.89,200.0
2025-01-06 13:00:00,1788.01,1791.77,1787.0,1789.31,1797.0,1788.01,1791.77,1787.0,1789.31,1797.0
2025-01-06 13:05:00,1789.95,1789.95,1787.07,1788.25,2290.0,1789.95,1789.95,1787.07,1788.25,2290.0
2025-01-06 13:10:00,1788.25,1788.25,1788.25,1788.25,0.0,1788.25,1788.25,1788.25,1788.25,0.0
2025-01-06 13:15:00,1785.0,1787.05,1785.0,1787.05,1893.0,1785.0,1787.05,1785.0,1787.05,1893.0
2025-01-06 13:20:00,1787.05,1787.05,1785.04,1785.14,300.0,1787.05,1787.05,1785.04,1785.14,300.0
2025-01-06 13:25:00,1786.63,1786.63,1786.63,1786.63,100.0,1786.63,1786.63,1786.63,1786.63,100.0
2025-01-06 13:30:00,1786.73,1786.73,1784.85,1785.0,460.0,1786.73,1786.73,1784.85,1785.0,460.0
2025-01-06 13:35:00,1786.55,1789.11,1784.85,1789.11,1736.0,1786.55,1789.11,1784.85,1789.11,1736.0
2025-01-06 13:40:00,1786.74,1786.74,1785.29,1785.3,200.0,1786.74,1786.74,1785.29,1785.3,200.0
2025-01-06 13:45:00,1784.64,1785.07,1781.56,1785.07,371.0,1784.64,1785.07,1781.56,1785.07,371.0
2025-01-06 13:50:00,1788.43,1788.43,1788.42,1788.43,629.0,1788.43,1788.43,1788.42,1788.43,629.0
2025-01-06 13:55:00,1786.06,1786.91,1783.47,1783.47,500.0,1786.06,1786.91,1783.47,1783.47,500.0
2025-01-06 14:00:00,1782.18,1782.18,1781.92,1781.92,200.0,1782.18,1782.18,1781.92,1781.92,200.0
2025-01-06 14:05:00,1783.93,1783.93,1783.92,1783.93,200.0,1783.93,1783.93,1783.92,1783.93,200.0
2025-01-06 14:10:00,1784.0,1786.0,1784.0,1784.1,600.0,1784.0,1786.0,1784.0,1784.1,600.0
2025-01-06 14:15:00,1786.73,1787.25,1784.96,1787.25,500.0,1786.73,1787.25,1784.96,1787.25,500.0
2025-01-06 14:20:00,1788.0,1791.69,1788.0,1791.69,1667.0,1788.0,1791.69,1788.0,1791.69,1667.0
2025-01-06 14:25:00,1789.61,1794.02,1789.61,1792.08,926.0,1789.61,1794.02,1789.61,1792.08,926.0
2025-01-06 14:30:00,1791.46,1792.0,1789.26,1790.66,1000.0,1791.46,1792.0,1789.26,1790.66,1000.0
2025-01-06 14:35:00,1793.09,1794.42,1792.65,1794.42,300.0,1793.09,1794.42,1792.65,1794.42,300.0
2025-01-06 14:40:00,1791.98,1796.86,1791.98,1794.38,1131.0,1791.98,1796.86,1791.98,1794.38,1131.0
2025-01-06 14:45:00,1796.32,1796.32,1796.32,1796.32,100.0,1796.32,1796.32,1796.32,1796.32,100.0
2025-01-06 14:50:00,1797.04,1798.66,1797.04,1798.66,200.0,1797.04,1798.66,1797.04,1798.66,200.0
2025-01-06 14:55:00,1797.71,1797.71,1795.24,1795.25,850.0,1797.71,1797.71,1795.24,1795.25,850.0
2025-01-06 15:00:00,1793.92,1796.25,1793.92,1796.25,528.0,1793.92,1796.25,1793.92,1796.25,528.0
2025-01-06 15:05:00,1796.65,1798.31,1796.65,1797.83,883.0,1796.65,1798.31,1796.65,1797.83,883.0
2025-01-06 15:10:00,1797.0,1798.56,1797.0,1798.55,633.0,1797.0,1798.56,1797.0,1798.55,633.0
2025-01-06 15:15:00,1797.76,1797.76,1797.76,1797.76,100.0,1797.76,1797.76,1797.76,1797.76,100.0
2025-01-06 15:20:00,1796.24,1796.24,1794.51,1795.04,613.0,1796.24,1796.24,1794.51,1795.04,613.0
2025-01-06 15:25:00,1797.9,1798.33,1797.42,1798.33,769.0,1797.9,1798.33,1797.42,1798.33,769.0
2025-01-06 15:30:00,1800.92,1801.04,1799.07,1801.04,400.0,1800.92,1801.04,1799.07,1801.04,400.0
2025-01-06 15:35:00,1801.73,1802.23,1799.07,1799.82,1305.0,1801.73,1802.23,1799.07,1799.82,1305.0
2025-01-06 15:40:00,1800.0,1801.44,1799.77,1799.78,1105.0,1800.0,1801.44,1799.77,1799.78,1105.0
2025-01-06 15:45:00,1799.78,1799.78,1794.45,1795.28,1598.0,1799.78,1799.78,1794.45,1795.28,1598.0
2025-01-06 15:50:00,1793.15,1800.0,1793.15,1799.07,3193.0,1793.15,1800.0,1793.15,1799.07,3193.0
2025-01-06 15:55:00,1800.12,1801.0,1796.94,1800.06,5058.0,1800.12,1801.0,1796.94,1800.06,5058.0
2025-01-07 09:30:00,1799.01,1805.88,1797.04,1799.46,4379.0,1799.01,1805.88,1797.04,1799.46,4379.0
2025-01-07 09:35:00,1797.5,1797.5,1786.0,1786.0,1100.0,1797.5,1797.5,1786.0,1786.0,1100.0
2025-01-07 09:40:00,1785.67,1785.68,1785.67,1785.67,150.0,1785.67,1785.68,1785.67,1785.67,150.0
2025-01-07 09:45:00,1785.97,1785.97,1780.0,1784.36,1096.0,1785.97,1785.97,1780.0,1784.36,1096.0
2025-01-07 09:50:00,1784.36,1784.36,1784.36,1784.36,0.0,1784.36,1784.36,1784.36,1784.36,0.0
2025-01-07 09:55:00,1784.58,1788.97,1784.58,1788.97,300.0,1784.58,1788.97,1784.58,1788.97,300.0
2025-01-07 10:00:00,1793.94,1793.94,1782.5,1782.5,400.0,1793.94,1793.94,1782.5,1782.5,400.0
2025-01-07 10:05:00,1785.38,1788.21,1785.38,1788.21,200.0,1785.38,1788.21,1785.38,1788.21,200.0
2025-01-07 10:10:00,1788.21,1788.21,1788.21,1788.21,0.0,1788.21,1788.21,1788.21,1788.21,0.0
2025-01-07 10:15:00,1783.0,1783.0,1783.0,1783.0,769.0,1783.0,1783.0,1783.0,1783.0,769.0
2025-01-07 10:20:00,1785.64,1786.0,1782.0,1785.0,2631.0,1785.64,1786.0,1782.0,1785.0,2631.0
2025-01-07 10:25:00,1788.06,1788.06,1788.05,1788.06,115.0,1788.06,1788.06,1788.05,1788.06,115.0
2025-01-07 10:30:00,1789.71,1789.71,1778.94,1778.94,2356.0,1789.71,1789.71,1778.94,1778.94,2356.0
2025-01-07 10:35:00,1781.38,1787.84,1778.75,1786.93,1916.0,1781.38,1787.84,1778.75,1786.93,1916.0
2025-01-07 10:40:00,1790.9,1790.95,1787.37,1790.95,360.0,1790.9,1790.95,1787.37,1790.95,360.0
2025-01-07 10:45:00,1790.81,1792.55,1787.09,1792.55,2820.0,1790.81,1792.55,1787.09,1792.55,2820.0
2025-01-07 10:50:00,1791.99,1796.19,1791.32,1793.24,683.0,1791.99,1796.19,1791.32,1793.24,683.0
2025-01-07 10:55:00,1793.87,1793.87,1793.06,1793.57,600.0,1793.87,1793.87,1793.06,1793.57,600.0
2025-01-07 11:00:00,1793.57,1795.59,1793.47,1793.74,4978.0,1793.57,1795.59,1793.47,1793.74,4978.0
2025-01-07 11:05:00,1794.12,1800.6,1793.26,1800.6,4061.0,1794.12,1800.6,1793.26,1800.6,4061.0
2025-01-07 11:10:00,1800.17,1802.52,1791.03,1791.03,1200.0,1800.17,1802.52,1791.03,1791.03,1200.0
2025-01-07 11:15:00,1787.56,1790.05,1787.56,1790.05,200.0,1787.56,1790.05,1787.56,1790.05,200.0
2025-01-07 11:20:00,1792.33,1792.33,1791.65,1791.65,200.0,1792.33,1792.33,1791.65,1791.65,200.0
2025-01-07 11:25:00,1791.14,1791.27,1791.14,1791.27,250.0,1791.14,1791.27,1791.14,1791.27,250.0
2025-01-07 11:30:00,1789.0,1793.86,1789.0,1791.85,1441.0,1789.0,1793.86,1789.0,1791.85,1441.0
2025-01-07 11:35:00,1792.55,1793.05,1789.02,1793.05,545.0,1792.55,1793.05,1789.02,1793.05,545.0
2025-01-07 11:40:00,1790.63,1790.63,1790.63,1790.63,100.0,1790.63,1790.63,1790.63,1790.63,100.0
2025-01-07 11:45:00,1790.63,1790.63,1790.63,1790.63,0.0,1790.63,1790.63,1790.63,1790.63,0.0
2025-01-07 11:50:00,1791.82,1793.42,1787.99,1791.64,1233.0,1791.82,1793.42,1787.99,1791.64,1233.0
2025-01-07 11:55:00,1791.71,1794.22,1791.1,1794.22,699.0,1791.71,1794.22,1791.1,1794.22,699.0
2025-01-07 12:00:00,1794.22,1794.22,1794.22,1794.22,0.0,1794.22,1794.22,1794.22,1794.22,0.0
2025-01-07 12:05:00,1791.44,1791.65,1791.43,1791.65,1512.0,1791.44,1791.65,1791.43,1791.65,1512.0
2025-01-07 12:10:00,1789.0,1793.0,1788.99,1793.0,408.0,1789.0,1793.0,1788.99,1793.0,408.0
2025-01-07 12:15:00,1793.08,1795.65,1793.08,1795.61,731.0,1793.08,1795.65,1793.08,1795.61,731.0
2025-01-07 12:20:00,1792.46,1795.0,1792.46,1794.18,525.0,1792.46,1795.0,1792.46,1794.18,525.0
2025-01-07 12:25:00,1793.98,1793.98,1793.97,1793.98,100.0,1793.98,1793.98,1793.97,1793.98,100.0
2025-01-07 12:30:00,1789.83,1798.25,1788.79,1795.25,6790.0,1789.83,1798.25,1788.79,1795.25,6790.0
2025-01-07 12:35:00,1795.25,1795.25,1795.25,1795.25,0.0,1795.25,1795.25,1795.25,1795.25,0.0
2025-01-07 12:40:00,1792.69,1792.69,1792.29,1792.29,300.0,1792.69,1792.69,1792.29,1792.29,300.0
2025-01-07 12:45:00,1791.02,1791.92,1789.11,1791.92,699.0,1791.02,1791.92,1789.11,1791.92,699.0
2025-01-07 12:50:00,1789.2,1791.38,1789.2,1791.38,200.0,1789.2,1791.38,1789.2,1791.38,200.0
2025-01-07 12:55:00,1791.56,1791.56,1790.56,1790.56,300.0,1791.56,1791.56,1790.56,1790.56,300.0
2025-01-07 13:00:00,1791.29,1793.76,1791.28,1793.76,367.0,1791.29,1793.76,1791.28,1793.76,367.0
2025-01-07 13:05:00,1793.67,1793.67,1793.67,1793.67,100.0,1793.67,1793.67,1793.67,1793.67,100.0
2025-01-07 13:10:00,1796.64,1796.64,1796.64,1796.64,223.0,1796.64,1796.64,1796.64,1796.64,223.0
2025-01-07 13:15:00,1792.7,1792.7,1792.69,1792.7,100.0,1792.7,1792.7,1792.69,1792.7,100.0
2025-01-07 13:20:00,1792.7,1792.7,1792.7,1792.7,0.0,1792.7,1792.7,1792.7,1792.7,0.0
2025-01-07 13:25:00,1794.72,1794.72,1794.71,1794.72,100.0,1794.72,1794.72,1794.71,1794.72,100.0
2025-01-07 13:30:00,1792.42,1792.42,1792.42,1792.42,437.0,1792.42,1792.42,1792.42,1792.42,437.0
2025-01-07 13:35:00,1789.16,1793.05,1786.9,1793.05,7592.0,1789.16,1793.05,1786.9,1793.05,7592.0
2025-01-07 13:40:00,1782.94,1786.57,1782.94,1786.57,535.0,1782.94,1786.57,1782.94,1786.57,535.0
2025-01-07 13:45:00,1786.57,1786.57,1786.57,1786.57,0.0,1786.57,1786.57,1786.57,1786.57,0.0
2025-01-07 13:50:00,1784.0,1785.64,1781.2,1783.34,9116.0,1784.0,1785.64,1781.2,1783.34,9116.0
2025-01-07 13:55:00,1783.03,1783.03,1782.52,1782.52,500.0,1783.03,1783.03,1782.52,1782.52,500.0
2025-01-07 14:00:00,1784.37,1785.07,1783.98,1783.99,1046.0,1784.37,1785.07,1783.98,1783.99,1046.0
2025-01-07 14:05:00,1783.93,1785.0,1783.93,1784.5,420.0,1783.93,1785.0,1783.93,1784.5,420.0
2025-01-07 14:10:00,1785.55,1786.22,1783.33,1786.22,12031.0,1785.55,1786.22,1783.33,1786.22,12031.0
2025-01-07 14:15:00,1783.42,1783.97,1779.47,1779.47,2888.0,1783.42,1783.97,1779.47,1779.47,2888.0
2025-01-07 14:20:00,1779.47,1779.47,1779.47,1779.47,0.0,1779.47,1779.47,1779.47,1779.47,0.0
2025-01-07 14:25:00,1779.47,1779.47,1779.47,1779.47,0.0,1779.47,1779.47,1779.47,1779.47,0.0
2025-01-07 14:30:00,1779.47,1779.47,1779.47,1779.47,0.0,1779.47,1779.47,1779.47,1779.47,0.0
2025-01-07 14:35:00,1777.0,1778.04,1777.0,1778.04,600.0,1777.0,1778.04,1777.0,1778.04,600.0
2025-01-07 14:40:00,1776.13,1776.19,1776.13,1776.19,200.0,1776.13,1776.19,1776.13,1776.19,200.0
2025-01-07 14:45:00,1779.4,1779.76,1775.5,1776.03,1240.0,1779.4,1779.76,1775.5,1776.03,1240.0
2025-01-07 14:50:00,1777.54,1777.97,1777.53,1777.97,200.0,1777.54,1777.97,1777.53,1777.97,200.0
2025-01-07 14:55:00,1777.83,1779.83,1777.82,1779.76,485.0,1777.83,1779.83,1777.82,1779.76,485.0
2025-01-07 15:00:00,1777.53,1777.54,1777.53,1777.53,100.0,1777.53,1777.54,1777.53,1777.53,100.0
2025-01-07 15:05:00,1772.99,1772.99,1772.78,1772.78,300.0,1772.99,1772.99,1772.78,1772.78,300.0
2025-01-07 15:10:00,1769.49,1769.49,1765.76,1769.0,1663.0,1769.49,1769.49,1765.76,1769.0,1663.0
2025-01-07 15:15:00,1770.0,1770.0,1768.0,1768.0,400.0,1770.0,1770.0,1768.0,1768.0,400.0
2025-01-07 15:20:00,1767.56,1768.89,1766.04,1768.89,1400.0,1767.56,1768.89,1766.04,1768.89,1400.0
2025-01-07 15:25:00,1769.02,1769.03,1765.18,1765.18,1427.0,1769.02,1769.03,1765.18,1765.18,1427.0
2025-01-07 15:30:00,1765.12,1765.17,1763.95,1763.95,300.0,1765.12,1765.17,1763.95,1763.95,300.0
2025-01-07 15:35:00,1763.08,1765.8,1762.78,1764.84,2619.0,1763.08,1765.8,1762.78,1764.84,2619.0
2025-01-07 15:40:00,1767.3,1767.3,1764.79,1765.3,1103.0,1767.3,1767.3,1764.79,1765.3,1103.0
2025-01-07 15:45:00,1765.56,1767.59,1765.01,1766.61,800.0,1765.56,1767.59,1765.01,1766.61,800.0
2025-01-07 15:50:00,1768.03,1773.65,1766.73,1769.76,4038.0,1768.03,1773.65,1766.73,1769.76,4038.0
2025-01-07 15:55:00,1775.37,1776.0,1771.15,1771.15,2471.0,1775.37,1776.0,1771.15,1771.15,2471.0
2025-01-08 09:30:00,1750.0,1761.0,1737.82,1755.22,8595.0,1750.0,1761.0,1737.82,1755.22,8595.0
2025-01-08 09:35:00,1757.54,1757.55,1756.23,1756.23,760.0,1757.54,1757.55,1756.23,1756.23,760.0
2025-01-08 09:40:00,1755.0,1758.0,1755.0,1757.95,820.0,1755.0,1758.0,1755.0,1757.95,820.0
2025-01-08 09:45:00,1760.43,1760.43,1760.42,1760.43,100.0,1760.43,1760.43,1760.42,1760.43,100.0
2025-01-08 09:50:00,1757.9,1759.0,1755.79,1756.45,2225.0,1757.9,1759.0,1755.79,1756.45,2225.0
2025-01-08 09:55:00,1756.63,1756.64,1748.95,1752.24,3068.0,1756.63,1756.64,1748.95,1752.24,3068.0
2025-01-08 10:00:00,1750.0,1759.22,1750.0,1759.22,2453.0,1750.0,1759.22,1750.0,1759.22,2453.0
2025-01-08 10:05:00,1753.43,1753.43,1753.43,1753.43,100.0,1753.43,1753.43,1753.43,1753.43,100.0
2025-01-08 10:10:00,1753.01,1753.01,1745.0,1747.8,2200.0,1753.01,1753.01,1745.0,1747.8,2200.0
2025-01-08 10:15:00,1743.06,1743.06,1736.93,1742.0,927.0,1743.06,1743.06,1736.93,1742.0,927.0
2025-01-08 10:20:00,1738.12,1742.27,1734.85,1738.34,3445.0,1738.12,1742.27,1734.85,1738.34,3445.0
2025-01-08 10:25:00,1740.97,1742.89,1732.99,1732.99,927.0,1740.97,1742.89,1732.99,1732.99,927.0
2025-01-08 10:30:00,1732.99,1737.03,1732.02,1737.03,777.0,1732.99,1737.03,1732.02,1737.03,777.0
2025-01-08 10:35:00,1740.31,1740.33,1739.0,1739.0,913.0,1740.31,1740.33,1739.0,1739.0,913.0
2025-01-08 10:40:00,1739.0,1739.0,1735.34,1735.34,1100.0,1739.0,1739.0,1735.34,1735.34,1100.0
2025-01-08 10:45:00,1734.12,1734.12,1734.12,1734.12,100.0,1734.12,1734.12,1734.12,1734.12,100.0
2025-01-08 10:50:00,1738.83,1739.59,1738.58,1739.59,600.0,1738.83,1739.59,1738.58,1739.59,600.0
2025-01-08 10:55:00,1741.51,1741.51,1738.98,1738.98,1028.0,1741.51,1741.51,1738.98,1738.98,1028.0
2025-01-08 11:00:00,1742.53,1742.53,1739.37,1742.39,6797.0,1742.53,1742.53,1739.37,1742.39,6797.0
2025-01-08 11:05:00,1742.39,1742.39,1742.39,1742.39,0.0,1742.39,1742.39,1742.39,1742.39,0.0
2025-01-08 11:10:00,1742.55,1742.55,1742.54,1742.55,214.0,1742.55,1742.55,1742.54,1742.55,214.0
2025-01-08 11:15:00,1738.74,1738.74,1738.28,1738.28,300.0,1738.74,1738.74,1738.28,1738.28,300.0
2025-01-08 11:20:00,1747.26,1747.26,1747.25,1747.26,100.0,1747.26,1747.26,1747.25,1747.26,100.0
2025-01-08 11:25:00,1748.5,1748.54,1748.5,1748.53,300.0,1748.5,1748.54,1748.5,1748.53,300.0
2025-01-08 11:30:00,1750.0,1750.0,1747.73,1748.97,650.0,1750.0,1750.0,1747.73,1748.97,650.0
2025-01-08 11:35:00,1751.13,1754.92,1751.12,1751.38,600.0,1751.13,1754.92,1751.12,1751.38,600.0
2025-01-08 11:40:00,1752.35,1756.3,1752.34,1754.72,2800.0,1752.35,1756.3,1752.34,1754.72,2800.0
2025-01-08 11:45:00,1754.33,1754.34,1752.93,1752.93,300.0,1754.33,1754.34,1752.93,1752.93,300.0
2025-01-08 11:50:00,1752.93,1752.93,1752.93,1752.93,0.0,1752.93,1752.93,1752.93,1752.93,0.0
2025-01-08 11:55:00,1750.41,1750.41,1750.41,1750.41,100.0,1750.41,1750.41,1750.41,1750.41,100.0
2025-01-08 12:00:00,1750.18,1750.19,1749.24,1750.06,500.0,1750.18,1750.19,1749.24,1750.06,500.0
2025-01-08 12:05:00,1750.06,1750.06,1750.06,1750.06,0.0,1750.06,1750.06,1750.06,1750.06,0.0
2025-01-08 12:10:00,1747.59,1750.0,1747.59,1750.0,400.0,1747.59,1750.0,1747.59,1750.0,400.0
2025-01-08 12:15:00,1746.22,1748.46,1742.26,1748.46,1620.0,1746.22,1748.46,1742.26,1748.46,1620.0
2025-01-08 12:20:00,1745.77,1745.78,1740.0,1740.0,1057.0,1745.77,1745.78,1740.0,1740.0,1057.0
2025-01-08 12:25:00,1739.56,1740.7,1736.0,1736.0,1484.0,1739.56,1740.7,1736.0,1736.0,1484.0
2025-01-08 12:30:00,1735.0,1735.0,1731.19,1731.41,1970.0,1735.0,1735.0,1731.19,1731.41,1970.0
2025-01-08 12:35:00,1733.5,1733.5,1731.12,1731.12,200.0,1733.5,1733.5,1731.12,1731.12,200.0
2025-01-08 12:40:00,1734.39,1736.41,1734.39,1736.41,400.0,1734.39,1736.41,1734.39,1736.41,400.0
2025-01-08 12:45:00,1736.48,1740.6,1736.47,1740.6,1000.0,1736.48,1740.6,1736.47,1740.6,1000.0
2025-01-08 12:50:00,1739.31,1741.2,1739.31,1741.2,200.0,1739.31,1741.2,1739.31,1741.2,200.0
2025-01-08 12:55:00,1742.1,1743.37,1742.1,1743.37,200.0,1742.1,1743.37,1742.1,1743.37,200.0
2025-01-08 13:00:00,1744.93,1744.93,1744.92,1744.93,100.0,1744.93,1744.93,1744.92,1744.93,100.0
2025-01-08 13:05:00,1744.93,1744.93,1744.93,1744.93,0.0,1744.93,1744.93,1744.93,1744.93,0.0
2025-01-08 13:10:00,1744.99,1745.0,1743.41,1743.41,500.0,1744.99,1745.0,1743.41,1743.41,500.0
2025-01-08 13:15:00,1743.41,1743.41,1743.41,1743.41,0.0,1743.41,1743.41,1743.41,1743.41,0.0
2025-01-08 13:20:00,1743.41,1743.41,1743.41,1743.41,0.0,1743.41,1743.41,1743.41,1743.41,0.0
2025-01-08 13:25:00,1744.88,1748.45,1744.88,1748.45,500.0,1744.88,1748.45,1744.88,1748.45,500.0
2025-01-08 13:30:00,1748.45,1748.45,1748.13,1748.13,200.0,1748.45,1748.45,1748.13,1748.13,200.0
2025-01-08 13:35:00,1745.26,1749.76,1745.25,1749.76,700.0,1745.26,1749.76,1745.25,1749.76,700.0
2025-01-08 13:40:00,1749.76,1749.76,1749.76,1749.76,0.0,1749.76,1749.76,1749.76,1749.76,0.0
2025-01-08 13:45:00,1749.76,1749.76,1749.76,1749.76,0.0,1749.76,1749.76,1749.76,1749.76,0.0
2025-01-08 13:50:00,1749.76,1749.76,1749.76,1749.76,0.0,1749.76,1749.76,1749.76,1749.76,0.0
2025-01-08 13:55:00,1749.76,1749.76,1749.76,1749.76,0.0,1749.76,1749.76,1749.76,1749.76,0.0
2025-01-08 14:00:00,1749.76,1749.76,1749.76,1749.76,0.0,1749.76,1749.76,1749.76,1749.76,0.0
2025-01-08 14:05:00,1747.3,1751.23,1747.25,1747.26,698.0,1747.3,1751.23,1747.25,1747.26,698.0
2025-01-08 14:10:00,1748.01,1748.01,1748.01,1748.01,100.0,1748.01,1748.01,1748.01,1748.01,100.0
2025-01-08 14:15:00,1748.09,1748.09,1746.0,1746.0,1422.0,1748.09,1748.09,1746.0,1746.0,1422.0
2025-01-08 14:20:00,1747.02,1747.53,1747.01,1747.53,473.0,1747.02,1747.53,1747.01,1747.53,473.0
2025-01-08 14:25:00,1745.62,1748.26,1745.62,1748.02,1000.0,1745.62,1748.26,1745.62,1748.02,1000.0
2025-01-08 14:30:00,1746.03,1746.03,1746.02,1746.02,1109.0,1746.03,1746.03,1746.02,1746.02,1109.0
2025-01-08 14:35:00,1744.6,1744.6,1744.59,1744.6,100.0,1744.6,1744.6,1744.59,1744.6,100.0
2025-01-08 14:40:00,1743.21,1744.61,1738.92,1739.74,2000.0,1743.21,1744.61,1738.92,1739.74,2000.0
2025-01-08 14:45:00,1742.01,1742.01,1740.71,1741.91,500.0,1742.01,1742.01,1740.71,1741.91,500.0
2025-01-08 14:50:00,1743.1,1745.0,1742.9,1743.0,700.0,1743.1,1745.0,1742.9,1743.0,700.0
2025-01-08 14:55:00,1743.0,1743.91,1742.81,1742.81,1100.0,1743.0,1743.91,1742.81,1742.81,1100.0
2025-01-08 15:00:00,1743.0,1743.92,1743.0,1743.91,278.0,1743.0,1743.92,1743.0,1743.91,278.0
2025-01-08 15:05:00,1742.21,1742.21,1740.33,1740.33,363.0,1742.21,1742.21,1740.33,1740.33,363.0
2025-01-08 15:10:00,1740.26,1740.26,1740.26,1740.26,100.0,1740.26,1740.26,1740.26,1740.26,100.0
2025-01-08 15:15:00,1740.36,1740.47,1739.53,1740.47,300.0,1740.36,1740.47,1739.53,1740.47,300.0
2025-01-08 15:20:00,1740.0,1740.0,1738.89,1738.89,200.0,1740.0,1740.0,1738.89,1738.89,200.0
2025-01-08 15:25:00,1739.8,1739.87,1739.8,1739.87,600.0,1739.8,1739.87,1739.8,1739.87,600.0
2025-01-08 15:30:00,1739.01,1740.84,1736.1,1740.84,1244.0,1739.01,1740.84,1736.1,1740.84,1244.0
2025-01-08 15:35:00,1739.01,1739.01,1736.97,1736.97,400.0,1739.01,1739.01,1736.97,1736.97,400.0
2025-01-08 15:40:00,1736.21,1740.77,1736.21,1740.77,2119.0,1736.21,1740.77,1736.21,1740.77,2119.0
2025-01-08 15:45:00,1738.49,1741.08,1738.49,1740.38,945.0,1738.49,1741.08,1738.49,1740.38,945.0
2025-01-08 15:50:00,1740.76,1741.8,1737.97,1738.67,6192.0,1740.76,1741.8,1737.97,1738.67,6192.0
2025-01-08 15:55:00,1737.59,1739.0,1734.61,1739.0,8509.0,1737.59,1739.0,1734.61,1739.0,8509.0
2025-01-10 09:30:00,1730.15,1757.94,1727.41,1753.25,8438.0,1730.15,1757.94,1727.41,1753.25,8438.0
2025-01-10 09:35:00,1741.73,1761.89,1741.73,1761.89,3260.0,1741.73,1761.89,1741.73,1761.89,3260.0
2025-01-10 09:40:00,1758.58,1765.08,1745.37,1765.08,1675.0,1758.58,1765.08,1745.37,1765.08,1675.0
2025-01-10 09:45:00,1767.9,1780.62,1767.72,1773.02,3945.0,1767.9,1780.62,1767.72,1773.02,3945.0
2025-01-10 09:50:00,1770.0,1770.77,1759.55,1760.44,2400.0,1770.0,1770.77,1759.55,1760.44,2400.0
2025-01-10 09:55:00,1763.14,1766.85,1763.14,1763.33,403.0,1763.14,1766.85,1763.14,1763.33,403.0
2025-01-10 10:00:00,1756.91,1756.91,1747.34,1749.23,1100.0,1756.91,1756.91,1747.34,1749.23,1100.0
2025-01-10 10:05:00,1753.26,1753.26,1745.75,1748.32,2746.0,1753.26,1753.26,1745.75,1748.32,2746.0
2025-01-10 10:10:00,1747.78,1750.88,1743.23,1747.0,5095.0,1747.78,1750.88,1743.23,1747.0,5095.0
2025-01-10 10:15:00,1743.23,1750.76,1743.23,1749.5,1580.0,1743.23,1750.76,1743.23,1749.5,1580.0
2025-01-10 10:20:00,1744.9,1745.96,1740.28,1740.28,1302.0,1744.9,1745.96,1740.28,1740.28,1302.0
2025-01-10 10:25:00,1740.92,1746.7,1740.92,1746.7,1399.0,1740.92,1746.7,1740.92,1746.7,1399.0
2025-01-10 10:30:00,1747.94,1749.24,1747.93,1749.24,538.0,1747.94,1749.24,1747.93,1749.24,538.0
2025-01-10 10:35:00,1752.36,1752.93,1747.0,1748.44,1108.0,1752.36,1752.93,1747.0,1748.44,1108.0
2025-01-10 10:40:00,1751.5,1754.54,1750.31,1751.69,1476.0,1751.5,1754.54,1750.31,1751.69,1476.0
2025-01-10 10:45:00,1753.91,1755.0,1753.91,1755.0,300.0,1753.91,1755.0,1753.91,1755.0,300.0
2025-01-10 10:50:00,1752.79,1752.79,1748.8,1748.8,500.0,1752.79,1752.79,1748.8,1748.8,500.0
2025-01-10 10:55:00,1746.88,1746.88,1745.72,1745.72,400.0,1746.88,1746.88,1745.72,1745.72,400.0
2025-01-10 11:00:00,1742.0,1745.27,1742.0,1745.27,2195.0,1742.0,1745.27,1742.0,1745.27,2195.0
2025-01-10 11:05:00,1746.69,1748.11,1746.68,1748.11,200.0,1746.69,1748.11,1746.68,1748.11,200.0
2025-01-10 11:10:00,1750.29,1752.73,1750.28,1752.73,665.0,1750.29,1752.73,1750.28,1752.73,665.0
2025-01-10 11:15:00,1752.73,1758.33,1752.72,1754.9,1409.0,1752.73,1758.33,1752.72,1754.9,1409.0
2025-01-10 11:20:00,1758.0,1763.69,1758.0,1758.5,943.0,1758.0,1763.69,1758.0,1758.5,943.0
2025-01-10 11:25:00,1758.15,1767.82,1758.15,1767.82,710.0,1758.15,1767.82,1758.15,1767.82,710.0
2025-01-10 11:30:00,1762.82,1762.82,1762.82,1762.82,100.0,1762.82,1762.82,1762.82,1762.82,100.0
2025-01-10 11:35:00,1763.63,1763.63,1755.71,1759.36,700.0,1763.63,1763.63,1755.71,1759.36,700.0
2025-01-10 11:40:00,1762.29,1762.29,1760.24,1760.24,300.0,1762.29,1762.29,1760.24,1760.24,300.0
2025-01-10 11:45:00,1761.77,1762.98,1761.76,1762.98,467.0,1761.77,1762.98,1761.76,1762.98,467.0
2025-01-10 11:50:00,1757.31,1763.96,1755.86,1762.68,3301.0,1757.31,1763.96,1755.86,1762.68,3301.0
2025-01-10 11:55:00,1756.97,1756.97,1754.65,1754.65,300.0,1756.97,1756.97,1754.65,1754.65,300.0
2025-01-10 12:00:00,1752.13,1753.78,1752.13,1753.78,400.0,1752.13,1753.78,1752.13,1753.78,400.0
2025-01-10 12:05:00,1753.78,1755.4,1753.78,1755.4,200.0,1753.78,1755.4,1753.78,1755.4,200.0
2025-01-10 12:10:00,1750.04,1751.42,1749.03,1751.42,1095.0,1750.04,1751.42,1749.03,1751.42,1095.0
2025-01-10 12:15:00,1750.24,1751.42,1749.83,1749.83,419.0,1750.24,1751.42,1749.83,1749.83,419.0
2025-01-10 12:20:00,1753.21,1755.0,1753.21,1753.27,307.0,1753.21,1755.0,1753.21,1753.27,307.0
2025-01-10 12:25:00,1756.0,1756.23,1756.0,1756.23,311.0,1756.0,1756.23,1756.0,1756.23,311.0
2025-01-10 12:30:00,1759.02,1759.02,1757.29,1757.3,200.0,1759.02,1759.02,1757.29,1757.3,200.0
2025-01-10 12:35:00,1759.15,1762.74,1758.79,1762.74,2398.0,1759.15,1762.74,1758.79,1762.74,2398.0
2025-01-10 12:40:00,1765.82,1767.0,1764.44,1764.44,600.0,1765.82,1767.0,1764.44,1764.44,600.0
2025-01-10 12:45:00,1765.05,1765.1,1764.93,1765.1,300.0,1765.05,1765.1,1764.93,1765.1,300.0
2025-01-10 12:50:00,1763.2,1769.36,1763.2,1768.86,1800.0,1763.2,1769.36,1763.2,1768.86,1800.0
2025-01-10 12:55:00,1768.86,1768.86,1768.86,1768.86,0.0,1768.86,1768.86,1768.86,1768.86,0.0
2025-01-10 13:00:00,1772.72,1772.72,1769.49,1769.49,689.0,1772.72,1772.72,1769.49,1769.49,689.0
2025-01-10 13:05:00,1772.0,1772.64,1772.0,1772.64,303.0,1772.0,1772.64,1772.0,1772.64,303.0
2025-01-10 13:10:00,1774.99,1775.0,1773.48,1774.09,444.0,1774.99,1775.0,1773.48,1774.09,444.0
2025-01-10 13:15:00,1772.88,1772.88,1770.74,1771.85,500.0,1772.88,1772.88,1770.74,1771.85,500.0
2025-01-10 13:20:00,1772.91,1774.44,1772.9,1774.44,200.0,1772.91,1774.44,1772.9,1774.44,200.0
2025-01-10 13:25:00,1779.29,1779.29,1776.98,1776.99,200.0,1779.29,1779.29,1776.98,1776.99,200.0
2025-01-10 13:30:00,1776.99,1777.35,1776.98,1777.35,300.0,1776.99,1777.35,1776.98,1777.35,300.0
2025-01-10 13:35:00,1775.74,1776.34,1775.73,1776.34,200.0,1775.74,1776.34,1775.73,1776.34,200.0
2025-01-10 13:40:00,1775.74,1776.36,1775.73,1775.74,308.0,1775.74,1776.36,1775.73,1775.74,308.0
2025-01-10 13:45:00,1775.74,1775.74,1775.74,1775.74,0.0,1775.74,1775.74,1775.74,1775.74,0.0
2025-01-10 13:50:00,1773.28,1773.28,1773.28,1773.28,100.0,1773.28,1773.28,1773.28,1773.28,100.0
2025-01-10 13:55:00,1774.93,1774.93,1772.53,1772.53,200.0,1774.93,1774.93,1772.53,1772.53,200.0
2025-01-10 14:00:00,1774.67,1774.67,1769.49,1769.49,950.0,1774.67,1774.67,1769.49,1769.49,950.0
2025-01-10 14:05:00,1764.27,1766.93,1764.27,1766.75,500.0,1764.27,1766.93,1764.27,1766.75,500.0
2025-01-10 14:10:00,1764.07,1766.09,1764.07,1766.09,300.0,1764.07,1766.09,1764.07,1766.09,300.0
2025-01-10 14:15:00,1765.14,1766.51,1765.14,1765.91,500.0,1765.14,1766.51,1765.14,1765.91,500.0
2025-01-10 14:20:00,1768.97,1768.97,1763.79,1763.79,600.0,1768.97,1768.97,1763.79,1763.79,600.0
2025-01-10 14:25:00,1767.82,1767.82,1767.81,1767.82,100.0,1767.82,1767.82,1767.81,1767.82,100.0
2025-01-10 14:30:00,1766.67,1767.8,1766.59,1766.6,500.0,1766.67,1767.8,1766.59,1766.6,500.0
2025-01-10 14:35:00,1767.29,1768.98,1764.62,1768.98,900.0,1767.29,1768.98,1764.62,1768.98,900.0
2025-01-10 14:40:00,1770.0,1770.11,1764.62,1764.62,801.0,1770.0,1770.11,1764.62,1764.62,801.0
2025-01-10 14:45:00,1763.28,1763.28,1763.28,1763.28,100.0,1763.28,1763.28,1763.28,1763.28,100.0
2025-01-10 14:50:00,1764.18,1766.22,1764.17,1766.22,200.0,1764.18,1766.22,1764.17,1766.22,200.0
2025-01-10 14:55:00,1766.65,1767.06,1765.15,1766.33,500.0,1766.65,1767.06,1765.15,1766.33,500.0
2025-01-10 15:00:00,1764.12,1764.12,1763.94,1763.94,300.0,1764.12,1764.12,1763.94,1763.94,300.0
2025-01-10 15:05:00,1763.36,1763.87,1762.38,1763.87,400.0,1763.36,1763.87,1762.38,1763.87,400.0
2025-01-10 15:10:00,1763.64,1763.64,1761.7,1762.25,500.0,1763.64,1763.64,1761.7,1762.25,500.0
2025-01-10 15:15:00,1759.51,1759.51,1757.75,1757.75,300.0,1759.51,1759.51,1757.75,1757.75,300.0
2025-01-10 15:20:00,1761.03,1765.36,1761.03,1765.36,800.0,1761.03,1765.36,1761.03,1765.36,800.0
2025-01-10 15:25:00,1764.88,1764.89,1763.67,1763.67,409.0,1764.88,1764.89,1763.67,1763.67,409.0
2025-01-10 15:30:00,1765.18,1765.35,1761.49,1762.77,1573.0,1765.18,1765.35,1761.49,1762.77,1573.0
2025-01-10 15:35:00,1764.03,1766.04,1763.91,1763.99,500.0,1764.03,1766.04,1763.91,1763.99,500.0
2025-01-10 15:40:00,1763.85,1763.85,1761.73,1762.69,500.0,1763.85,1763.85,1761.73,1762.69,500.0
2025-01-10 15:45:00,1762.8,1764.4,1762.06,1764.39,600.0,1762.8,1764.4,1762.06,1764.39,600.0
2025-01-10 15:50:00,1762.18,1767.87,1762.18,1767.22,1530.0,1762.18,1767.87,1762.18,1767.22,1530.0
2025-01-10 15:55:00,1764.27,1764.27,1758.4,1759.76,7999.0,1764.27,1764.27,1758.4,1759.76,7999.0
2025-01-13 09:30:00,1740.0,1740.0,1740.0,1740.0,3297.0,1740.0,1740.0,1740.0,1740.0,3297.0
2025-01-13 09:35:00,1745.34,1745.34,1735.0,1735.0,1000.0,1745.34,1745.34,1735.0,1735.0,1000.0
2025-01-13 09:40:00,1730.99,1743.04,1730.74,1743.04,1311.0,1730.99,1743.04,1730.74,1743.04,1311.0
2025-01-13 09:45:00,1740.0,1740.0,1735.72,1738.69,500.0,1740.0,1740.0,1735.72,1738.69,500.0
2025-01-13 09:50:00,1745.61,1745.79,1740.76,1745.79,1444.0,1745.61,1745.79,1740.76,1745.79,1444.0
2025-01-13 09:55:00,1739.12,1740.0,1732.93,1740.0,2053.0,1739.12,1740.0,1732.93,1740.0,2053.0
2025-01-13 10:00:00,1740.0,1743.81,1739.87,1742.22,3468.0,1740.0,1743.81,1739.87,1742.22,3468.0
2025-01-13 10:05:00,1741.3,1742.77,1739.39,1739.39,1607.0,1741.3,1742.77,1739.39,1739.39,1607.0
2025-01-13 10:10:00,1738.19,1738.19,1732.2,1732.21,818.0,1738.19,1738.19,1732.2,1732.21,818.0
2025-01-13 10:15:00,1732.88,1734.99,1732.72,1734.99,927.0,1732.88,1734.99,1732.72,1734.99,927.0
2025-01-13 10:20:00,1736.47,1740.06,1736.46,1740.03,1189.0,1736.47,1740.06,1736.46,1740.03,1189.0
2025-01-13 10:25:00,1737.25,1741.64,1730.14,1730.14,1628.0,1737.25,1741.64,1730.14,1730.14,1628.0
2025-01-13 10:30:00,1735.11,1736.12,1732.9,1735.27,1255.0,1735.11,1736.12,1732.9,1735.27,1255.0
2025-01-13 10:35:00,1735.16,1739.23,1732.99,1736.82,741.0,1735.16,1739.23,1732.99,1736.82,741.0
2025-01-13 10:40:00,1736.87,1740.0,1736.84,1740.0,900.0,1736.87,1740.0,1736.84,1740.0,900.0
2025-01-13 10:45:00,1740.01,1741.98,1737.03,1741.98,400.0,1740.01,1741.98,1737.03,1741.98,400.0
2025-01-13 10:50:00,1739.49,1744.3,1739.48,1744.3,3740.0,1739.49,1744.3,1739.48,1744.3,3740.0
2025-01-13 10:55:00,1741.54,1741.54,1741.52,1741.53,200.0,1741.54,1741.54,1741.52,1741.53,200.0
2025-01-13 11:00:00,1741.6,1746.0,1738.05,1738.05,741.0,1741.6,1746.0,1738.05,1738.05,741.0
2025-01-13 11:05:00,1739.64,1745.58,1738.06,1744.51,1022.0,1739.64,1745.58,1738.06,1744.51,1022.0
2025-01-13 11:10:00,1745.32,1746.93,1744.49,1744.49,500.0,1745.32,1746.93,1744.49,1744.49,500.0
2025-01-13 11:15:00,1743.85,1746.0,1743.84,1744.1,411.0,1743.85,1746.0,1743.84,1744.1,411.0
2025-01-13 11:20:00,1741.69,1741.7,1741.69,1741.69,400.0,1741.69,1741.7,1741.69,1741.69,400.0
2025-01-13 11:25:00,1743.48,1743.48,1740.59,1742.28,445.0,1743.48,1743.48,1740.59,1742.28,445.0
2025-01-13 11:30:00,1742.7,1746.58,1740.16,1746.58,1400.0,1742.7,1746.58,1740.16,1746.58,1400.0
2025-01-13 11:35:00,1748.5,1748.5,1748.49,1748.5,1000.0,1748.5,1748.5,1748.49,1748.5,1000.0
2025-01-13 11:40:00,1745.56,1745.56,1744.16,1744.17,800.0,1745.56,1745.56,1744.16,1744.17,800.0
2025-01-13 11:45:00,1742.27,1742.27,1742.03,1742.05,400.0,1742.27,1742.27,1742.03,1742.05,400.0
2025-01-13 11:50:00,1743.62,1743.63,1740.29,1740.29,450.0,1743.62,1743.63,1740.29,1740.29,450.0
2025-01-13 11:55:00,1739.1,1741.63,1737.7,1737.71,300.0,1739.1,1741.63,1737.7,1737.71,300.0
2025-01-13 12:00:00,1735.01,1739.37,1735.01,1739.17,900.0,1735.01,1739.37,1735.01,1739.17,900.0
2025-01-13 12:05:00,1739.17,1739.17,1739.17,1739.17,0.0,1739.17,1739.17,1739.17,1739.17,0.0
2025-01-13 12:10:00,1738.97,1738.97,1738.97,1738.97,100.0,1738.97,1738.97,1738.97,1738.97,100.0
2025-01-13 12:15:00,1742.08,1742.08,1742.08,1742.08,400.0,1742.08,1742.08,1742.08,1742.08,400.0
2025-01-13 12:20:00,1742.67,1742.67,1742.66,1742.67,300.0,1742.67,1742.67,1742.66,1742.67,300.0
2025-01-13 12:25:00,1747.54,1747.54,1747.08,1747.08,200.0,1747.54,1747.54,1747.08,1747.08,200.0
2025-01-13 12:30:00,1747.11,1747.11,1743.66,1743.66,977.0,1747.11,1747.11,1743.66,1743.66,977.0
2025-01-13 12:35:00,1743.97,1743.97,1743.38,1743.94,309.0,1743.97,1743.97,1743.38,1743.94,309.0
2025-01-13 12:40:00,1743.66,1743.66,1742.38,1742.38,300.0,1743.66,1743.66,1742.38,1742.38,300.0
2025-01-13 12:45:00,1740.58,1740.58,1740.57,1740.58,200.0,1740.58,1740.58,1740.57,1740.58,200.0
2025-01-13 12:50:00,1738.69,1738.69,1738.69,1738.69,100.0,1738.69,1738.69,1738.69,1738.69,100.0
2025-01-13 12:55:00,1738.03,1738.14,1738.03,1738.13,200.0,1738.03,1738.14,1738.03,1738.13,200.0
2025-01-13 13:00:00,1740.74,1745.5,1740.74,1745.5,1200.0,1740.74,1745.5,1740.74,1745.5,1200.0
2025-01-13 13:05:00,1744.79,1744.79,1741.32,1741.32,200.0,1744.79,1744.79,1741.32,1741.32,200.0
2025-01-13 13:10:00,1740.97,1740.97,1736.75,1736.75,800.0,1740.97,1740.97,1736.75,1736.75,800.0
2025-01-13 13:15:00,1739.55,1739.56,1737.86,1739.51,991.0,1739.55,1739.56,1737.86,1739.51,991.0
2025-01-13 13:20:00,1739.96,1739.96,1739.95,1739.96,200.0,1739.96,1739.96,1739.95,1739.96,200.0
2025-01-13 13:25:00,1739.96,1742.61,1739.95,1742.33,800.0,1739.96,1742.61,1739.95,1742.33,800.0
2025-01-13 13:30:00,1742.39,1742.39,1742.39,1742.39,100.0,1742.39,1742.39,1742.39,1742.39,100.0
2025-01-13 13:35:00,1744.15,1745.23,1742.0,1745.23,2743.0,1744.15,1745.23,1742.0,1745.23,2743.0
2025-01-13 13:40:00,1742.0,1742.63,1740.43,1740.43,482.0,1742.0,1742.63,1740.43,1740.43,482.0
2025-01-13 13:45:00,1740.25,1740.66,1740.25,1740.51,300.0,1740.25,1740.66,1740.25,1740.51,300.0
2025-01-13 13:50:00,1743.31,1743.31,1740.28,1742.94,500.0,1743.31,1743.31,1740.28,1742.94,500.0
2025-01-13 13:55:00,1742.94,1742.94,1742.94,1742.94,0.0,1742.94,1742.94,1742.94,1742.94,0.0
2025-01-13 14:00:00,1743.2,1746.54,1740.17,1743.32,3007.0,1743.2,1746.54,1740.17,1743.32,3007.0
2025-01-13 14:05:00,1744.2,1744.45,1744.19,1744.45,355.0,1744.2,1744.45,1744.19,1744.45,355.0
2025-01-13 14:10:00,1741.56,1741.56,1741.35,1741.39,400.0,1741.56,1741.56,1741.35,1741.39,400.0
2025-01-13 14:15:00,1735.66,1737.79,1735.66,1737.79,600.0,1735.66,1737.79,1735.66,1737.79,600.0
2025-01-13 14:20:00,1739.09,1740.47,1737.79,1740.47,1000.0,1739.09,1740.47,1737.79,1740.47,1000.0
2025-01-13 14:25:00,1739.25,1739.25,1739.25,1739.25,100.0,1739.25,1739.25,1739.25,1739.25,100.0
2025-01-13 14:30:00,1740.0,1740.98,1739.0,1739.0,600.0,1740.0,1740.98,1739.0,1739.0,600.0
2025-01-13 14:35:00,1741.6,1741.6,1738.23,1738.23,289.0,1741.6,1741.6,1738.23,1738.23,289.0
2025-01-13 14:40:00,1739.94,1745.31,1739.93,1745.31,600.0,1739.94,1745.31,1739.93,1745.31,600.0
2025-01-13 14:45:00,1745.19,1745.19,1737.21,1737.21,1900.0,1745.19,1745.19,1737.21,1737.21,1900.0
2025-01-13 14:50:00,1737.29,1738.58,1735.28,1737.54,1300.0,1737.29,1738.58,1735.28,1737.54,1300.0
2025-01-13 14:55:00,1738.93,1741.3,1736.0,1741.3,15791.0,1738.93,1741.3,1736.0,1741.3,15791.0
2025-01-13 15:00:00,1743.99,1746.0,1743.99,1746.0,1142.0,1743.99,1746.0,1743.99,1746.0,1142.0
2025-01-13 15:05:00,1746.96,1747.25,1745.55,1746.03,500.0,1746.96,1747.25,1745.55,1746.03,500.0
2025-01-13 15:10:00,1744.46,1747.0,1744.46,1746.7,500.0,1744.46,1747.0,1744.46,1746.7,500.0
2025-01-13 15:15:00,1743.4,1743.4,1743.23,1743.23,208.0,1743.4,1743.4,1743.23,1743.23,208.0
2025-01-13 15:20:00,1745.91,1746.46,1742.55,1742.55,1500.0,1745.91,1746.46,1742.55,1742.55,1500.0
2025-01-13 15:25:00,1741.36,1741.73,1740.46,1740.5,1418.0,1741.36,1741.73,1740.46,1740.5,1418.0
2025-01-13 15:30:00,1740.6,1744.29,1740.6,1744.29,590.0,1740.6,1744.29,1740.6,1744.29,590.0
2025-01-13 15:35:00,1743.06,1743.26,1739.02,1742.95,1790.0,1743.06,1743.26,1739.02,1742.95,1790.0
2025-01-13 15:40:00,1738.81,1738.81,1737.01,1737.01,400.0,1738.81,1738.81,1737.01,1737.01,400.0
2025-01-13 15:45:00,1739.87,1742.33,1739.86,1741.37,1099.0,1739.87,1742.33,1739.86,1741.37,1099.0
2025-01-13 15:50:00,1743.48,1749.02,1742.24,1743.55,2946.0,1743.48,1749.02,1742.24,1743.55,2946.0
2025-01-13 15:55:00,1744.78,1745.67,1738.8,1740.0,9870.0,1744.78,1745.67,1738.8,1740.0,9870.0
2025-01-14 09:30:00,1751.0,1770.45,1751.0,1769.25,4194.0,1751.0,1770.45,1751.0,1769.25,4194.0
2025-01-14 09:35:00,1769.0,1776.15,1767.93,1770.99,2487.0,1769.0,1776.15,1767.93,1770.99,2487.0
2025-01-14 09:40:00,1769.56,1769.56,1769.56,1769.56,100.0,1769.56,1769.56,1769.56,1769.56,100.0
2025-01-14 09:45:00,1768.39,1768.39,1765.03,1767.5,1577.0,1768.39,1768.39,1765.03,1767.5,1577.0
2025-01-14 09:50:00,1767.5,1767.5,1758.68,1764.86,1477.0,1767.5,1767.5,1758.68,1764.86,1477.0
2025-01-14 09:55:00,1761.18,1761.18,1759.01,1760.89,400.0,1761.18,1761.18,1759.01,1760.89,400.0
2025-01-14 10:00:00,1760.89,1760.9,1758.84,1759.18,600.0,1760.89,1760.9,1758.84,1759.18,600.0
2025-01-14 10:05:00,1761.26,1761.26,1761.26,1761.26,200.0,1761.26,1761.26,1761.26,1761.26,200.0
2025-01-14 10:10:00,1760.7,1762.5,1756.51,1756.51,805.0,1760.7,1762.5,1756.51,1756.51,805.0
2025-01-14 10:15:00,1760.5,1760.5,1759.63,1759.63,200.0,1760.5,1760.5,1759.63,1759.63,200.0
2025-01-14 10:20:00,1760.01,1760.06,1755.0,1756.02,2292.0,1760.01,1760.06,1755.0,1756.02,2292.0
2025-01-14 10:25:00,1756.02,1756.02,1756.02,1756.02,0.0,1756.02,1756.02,1756.02,1756.02,0.0
2025-01-14 10:30:00,1755.58,1755.58,1755.57,1755.58,100.0,1755.58,1755.58,1755.57,1755.58,100.0
2025-01-14 10:35:00,1755.38,1756.14,1755.38,1756.13,400.0,1755.38,1756.14,1755.38,1756.13,400.0
2025-01-14 10:40:00,1756.13,1756.14,1756.13,1756.13,100.0,1756.13,1756.14,1756.13,1756.13,100.0
2025-01-14 10:45:00,1756.78,1758.28,1755.68,1758.28,400.0,1756.78,1758.28,1755.68,1758.28,400.0
2025-01-14 10:50:00,1761.76,1762.54,1759.0,1759.0,300.0,1761.76,1762.54,1759.0,1759.0,300.0
2025-01-14 10:55:00,1763.0,1764.48,1763.0,1764.48,300.0,1763.0,1764.48,1763.0,1764.48,300.0
2025-01-14 11:00:00,1760.25,1761.99,1758.96,1759.56,1396.0,1760.25,1761.99,1758.96,1759.56,1396.0
2025-01-14 11:05:00,1759.56,1759.56,1759.56,1759.56,0.0,1759.56,1759.56,1759.56,1759.56,0.0
2025-01-14 11:10:00,1762.11,1763.74,1762.1,1763.74,300.0,1762.11,1763.74,1762.1,1763.74,300.0
2025-01-14 11:15:00,1766.22,1766.22,1760.0,1762.11,810.0,1766.22,1766.22,1760.0,1762.11,810.0
2025-01-14 11:20:00,1763.3,1765.8,1762.9,1762.9,300.0,1763.3,1765.8,1762.9,1762.9,300.0
2025-01-14 11:25:00,1765.66,1768.35,1765.66,1766.2,600.0,1765.66,1768.35,1765.66,1766.2,600.0
2025-01-14 11:30:00,1766.87,1766.87,1764.79,1764.8,300.0,1766.87,1766.87,1764.79,1764.8,300.0
2025-01-14 11:35:00,1764.8,1764.8,1764.8,1764.8,0.0,1764.8,1764.8,1764.8,1764.8,0.0
2025-01-14 11:40:00,1763.37,1763.37,1759.3,1759.32,526.0,1763.37,1763.37,1759.3,1759.32,526.0
2025-01-14 11:45:00,1761.05,1761.05,1761.05,1761.05,100.0,1761.05,1761.05,1761.05,1761.05,100.0
2025-01-14 11:50:00,1760.21,1760.21,1756.21,1756.21,300.0,1760.21,1760.21,1756.21,1756.21,300.0
2025-01-14 11:55:00,1755.0,1755.0,1755.0,1755.0,100.0,1755.0,1755.0,1755.0,1755.0,100.0
2025-01-14 12:00:00,1754.22,1757.11,1754.22,1757.11,282.0,1754.22,1757.11,1754.22,1757.11,282.0
2025-01-14 12:05:00,1757.11,1757.11,1756.54,1756.55,200.0,1757.11,1757.11,1756.54,1756.55,200.0
2025-01-14 12:10:00,1756.79,1757.17,1756.78,1757.03,800.0,1756.79,1757.17,1756.78,1757.03,800.0
2025-01-14 12:15:00,1756.85,1756.85,1756.85,1756.85,400.0,1756.85,1756.85,1756.85,1756.85,400.0
2025-01-14 12:20:00,1756.61,1756.61,1753.37,1753.37,600.0,1756.61,1756.61,1753.37,1753.37,600.0
2025-01-14 12:25:00,1751.74,1753.37,1751.74,1752.5,316.0,1751.74,1753.37,1751.74,1752.5,316.0
2025-01-14 12:30:00,1751.93,1751.93,1750.0,1750.0,1398.0,1751.93,1751.93,1750.0,1750.0,1398.0
2025-01-14 12:35:00,1752.6,1752.6,1752.59,1752.6,100.0,1752.6,1752.6,1752.59,1752.6,100.0
2025-01-14 12:40:00,1752.72,1753.25,1752.0,1753.25,452.0,1752.72,1753.25,1752.0,1753.25,452.0
2025-01-14 12:45:00,1754.57,1755.0,1753.39,1753.39,1098.0,1754.57,1755.0,1753.39,1753.39,1098.0
2025-01-14 12:50:00,1757.04,1757.04,1756.62,1756.77,558.0,1757.04,1757.04,1756.62,1756.77,558.0
2025-01-14 12:55:00,1756.77,1756.77,1756.77,1756.77,0.0,1756.77,1756.77,1756.77,1756.77,0.0
2025-01-14 13:00:00,1756.99,1757.55,1756.99,1757.55,841.0,1756.99,1757.55,1756.99,1757.55,841.0
2025-01-14 13:05:00,1757.46,1757.46,1757.45,1757.46,100.0,1757.46,1757.46,1757.45,1757.46,100.0
2025-01-14 13:10:00,1757.62,1758.65,1756.12,1756.12,535.0,1757.62,1758.65,1756.12,1756.12,535.0
2025-01-14 13:15:00,1756.44,1761.5,1756.43,1760.52,855.0,1756.44,1761.5,1756.43,1760.52,855.0
2025-01-14 13:20:00,1760.15,1761.11,1760.15,1761.11,300.0,1760.15,1761.11,1760.15,1761.11,300.0
2025-01-14 13:25:00,1760.84,1761.12,1758.74,1761.12,500.0,1760.84,1761.12,1758.74,1761.12,500.0
2025-01-14 13:30:00,1761.12,1761.12,1759.5,1759.5,400.0,1761.12,1761.12,1759.5,1759.5,400.0
2025-01-14 13:35:00,1761.89,1764.9,1761.89,1762.92,813.0,1761.89,1764.9,1761.89,1762.92,813.0
2025-01-14 13:40:00,1765.0,1770.0,1765.0,1770.0,300.0,1765.0,1770.0,1765.0,1770.0,300.0
2025-01-14 13:45:00,1767.04,1767.04,1765.93,1765.93,267.0,1767.04,1767.04,1765.93,1765.93,267.0
2025-01-14 13:50:00,1769.62,1769.62,1769.62,1769.62,100.0,1769.62,1769.62,1769.62,1769.62,100.0
2025-01-14 13:55:00,1770.0,1770.0,1770.0,1770.0,100.0,1770.0,1770.0,1770.0,1770.0,100.0
2025-01-14 14:00:00,1767.03,1767.03,1766.4,1766.41,300.0,1767.03,1767.03,1766.4,1766.41,300.0
2025-01-14 14:05:00,1767.35,1767.35,1767.22,1767.23,500.0,1767.35,1767.35,1767.22,1767.23,500.0
2025-01-14 14:10:00,1767.23,1767.23,1767.23,1767.23,0.0,1767.23,1767.23,1767.23,1767.23,0.0
2025-01-14 14:15:00,1767.98,1768.28,1767.98,1768.27,224.0,1767.98,1768.28,1767.98,1768.27,224.0
2025-01-14 14:20:00,1768.53,1772.31,1768.53,1771.54,3031.0,1768.53,1772.31,1768.53,1771.54,3031.0
2025-01-14 14:25:00,1770.6,1771.0,1770.6,1771.0,248.0,1770.6,1771.0,1770.6,1771.0,248.0
2025-01-14 14:30:00,1771.0,1771.0,1771.0,1771.0,0.0,1771.0,1771.0,1771.0,1771.0,0.0
2025-01-14 14:35:00,1768.59,1769.14,1768.38,1768.38,600.0,1768.59,1769.14,1768.38,1768.38,600.0
2025-01-14 14:40:00,1767.27,1767.27,1765.54,1765.55,400.0,1767.27,1767.27,1765.54,1765.55,400.0
2025-01-14 14:45:00,1765.46,1766.84,1763.46,1766.84,915.0,1765.46,1766.84,1763.46,1766.84,915.0
2025-01-14 14:50:00,1767.34,1767.34,1763.46,1764.67,1700.0,1767.34,1767.34,1763.46,1764.67,1700.0
2025-01-14 14:55:00,1768.22,1768.22,1758.16,1761.86,1400.0,1768.22,1768.22,1758.16,1761.86,1400.0
2025-01-14 15:00:00,1761.2,1761.63,1756.81,1758.77,805.0,1761.2,1761.63,1756.81,1758.77,805.0
2025-01-14 15:05:00,1758.51,1761.65,1758.35,1758.36,350.0,1758.51,1761.65,1758.35,1758.36,350.0
2025-01-14 15:10:00,1758.63,1758.64,1755.97,1755.98,300.0,1758.63,1758.64,1755.97,1755.98,300.0
2025-01-14 15:15:00,1754.49,1754.49,1752.51,1752.51,760.0,1754.49,1754.49,1752.51,1752.51,760.0
2025-01-14 15:20:00,1755.14,1755.15,1754.49,1754.93,400.0,1755.14,1755.15,1754.49,1754.93,400.0
2025-01-14 15:25:00,1753.14,1755.16,1753.02,1755.15,653.0,1753.14,1755.16,1753.02,1755.15,653.0
2025-01-14 15:30:00,1754.38,1754.41,1750.15,1750.15,1400.0,1754.38,1754.41,1750.15,1750.15,1400.0
2025-01-14 15:35:00,1750.38,1750.38,1746.44,1747.36,1400.0,1750.38,1750.38,1746.44,1747.36,1400.0
2025-01-14 15:40:00,1747.54,1753.31,1747.54,1750.92,1991.0,1747.54,1753.31,1747.54,1750.92,1991.0
2025-01-14 15:45:00,1751.7,1751.8,1749.7,1751.8,867.0,1751.7,1751.8,1749.7,1751.8,867.0
2025-01-14 15:50:00,1751.8,1754.85,1751.09,1752.72,4103.0,1751.8,1754.85,1751.09,1752.72,4103.0
2025-01-14 15:55:00,1750.86,1753.54,1748.9,1752.01,5484.0,1750.86,1753.54,1748.9,1752.01,5484.0
2025-01-15 09:30:00,1795.0,1804.0,1790.0,1798.0,10986.0,1795.0,1804.0,1790.0,1798.0,10986.0
2025-01-15 09:35:00,1799.79,1802.67,1789.66,1794.0,8810.0,1799.79,1802.67,1789.66,1794.0,8810.0
2025-01-15 09:40:00,1791.15,1793.39,1786.77,1791.69,4030.0,1791.15,1793.39,1786.77,1791.69,4030.0
2025-01-15 09:45:00,1785.03,1798.0,1785.03,1798.0,3983.0,1785.03,1798.0,1785.03,1798.0,3983.0
2025-01-15 09:50:00,1798.0,1799.89,1794.59,1796.79,2118.0,1798.0,1799.89,1794.59,1796.79,2118.0
2025-01-15 09:55:00,1796.79,1802.72,1796.79,1802.06,1706.0,1796.79,1802.72,1796.79,1802.06,1706.0
2025-01-15 10:00:00,1802.45,1814.57,1802.26,1806.05,6529.0,1802.45,1814.57,1802.26,1806.05,6529.0
2025-01-15 10:05:00,1811.93,1822.66,1811.21,1814.93,4099.0,1811.93,1822.66,1811.21,1814.93,4099.0
2025-01-15 10:10:00,1811.94,1812.96,1808.18,1812.95,1930.0,1811.94,1812.96,1808.18,1812.95,1930.0
2025-01-15 10:15:00,1812.95,1831.17,1812.95,1830.95,4600.0,1812.95,1831.17,1812.95,1830.95,4600.0
2025-01-15 10:20:00,1830.95,1834.54,1828.0,1832.17,3660.0,1830.95,1834.54,1828.0,1832.17,3660.0
2025-01-15 10:25:00,1832.16,1832.16,1828.0,1830.17,2077.0,1832.16,1832.16,1828.0,1830.17,2077.0
2025-01-15 10:30:00,1830.18,1830.18,1827.22,1830.0,1116.0,1830.18,1830.18,1827.22,1830.0,1116.0
2025-01-15 10:35:00,1827.5,1835.0,1827.19,1832.89,2700.0,1827.5,1835.0,1827.19,1832.89,2700.0
2025-01-15 10:40:00,1832.9,1836.59,1832.71,1836.03,1815.0,1832.9,1836.59,1832.71,1836.03,1815.0
2025-01-15 10:45:00,1836.52,1837.54,1833.28,1834.35,1523.0,1836.52,1837.54,1833.28,1834.35,1523.0
2025-01-15 10:50:00,1835.42,1835.63,1829.44,1833.0,1195.0,1835.42,1835.63,1829.44,1833.0,1195.0
2025-01-15 10:55:00,1837.94,1837.94,1823.18,1823.18,1956.0,1837.94,1837.94,1823.18,1823.18,1956.0
2025-01-15 11:00:00,1828.53,1828.53,1828.53,1828.53,495.0,1828.53,1828.53,1828.53,1828.53,495.0
2025-01-15 11:05:00,1824.2,1824.2,1824.19,1824.2,100.0,1824.2,1824.2,1824.19,1824.2,100.0
2025-01-15 11:10:00,1826.24,1826.43,1825.23,1825.23,824.0,1826.24,1826.43,1825.23,1825.23,824.0
2025-01-15 11:15:00,1826.04,1826.04,1826.04,1826.04,200.0,1826.04,1826.04,1826.04,1826.04,200.0
2025-01-15 11:20:00,1826.04,1826.04,1826.04,1826.04,0.0,1826.04,1826.04,1826.04,1826.04,0.0
2025-01-15 11:25:00,1821.93,1826.28,1820.82,1826.28,1215.0,1821.93,1826.28,1820.82,1826.28,1215.0
2025-01-15 11:30:00,1823.06,1823.98,1823.06,1823.98,209.0,1823.06,1823.98,1823.06,1823.98,209.0
2025-01-15 11:35:00,1827.0,1832.11,1827.0,1831.13,1028.0,1827.0,1832.11,1827.0,1831.13,1028.0
2025-01-15 11:40:00,1829.43,1834.03,1826.95,1826.96,1126.0,1829.43,1834.03,1826.95,1826.96,1126.0
2025-01-15 11:45:00,1826.94,1826.94,1824.46,1826.06,300.0,1826.94,1826.94,1824.46,1826.06,300.0
2025-01-15 11:50:00,1826.22,1826.22,1826.22,1826.22,744.0,1826.22,1826.22,1826.22,1826.22,744.0
2025-01-15 11:55:00,1828.43,1828.44,1827.92,1827.92,593.0,1828.43,1828.44,1827.92,1827.92,593.0
2025-01-15 12:00:00,1827.39,1827.39,1825.0,1825.66,1000.0,1827.39,1827.39,1825.0,1825.66,1000.0
2025-01-15 12:05:00,1825.66,1825.66,1825.66,1825.66,0.0,1825.66,1825.66,1825.66,1825.66,0.0
2025-01-15 12:10:00,1825.66,1826.46,1821.87,1821.87,1275.0,1825.66,1826.46,1821.87,1821.87,1275.0
2025-01-15 12:15:00,1824.08,1824.44,1824.07,1824.27,600.0,1824.08,1824.44,1824.07,1824.27,600.0
2025-01-15 12:20:00,1821.31,1824.36,1818.53,1824.36,901.0,1821.31,1824.36,1818.53,1824.36,901.0
2025-01-15 12:25:00,1824.89,1824.9,1824.89,1824.89,400.0,1824.89,1824.9,1824.89,1824.89,400.0
2025-01-15 12:30:00,1825.39,1827.25,1823.37,1823.37,700.0,1825.39,1827.25,1823.37,1823.37,700.0
2025-01-15 12:35:00,1825.63,1831.05,1823.09,1831.05,600.0,1825.63,1831.05,1823.09,1831.05,600.0
2025-01-15 12:40:00,1835.0,1836.37,1834.95,1834.95,659.0,1835.0,1836.37,1834.95,1834.95,659.0
2025-01-15 12:45:00,1833.89,1833.89,1833.89,1833.89,219.0,1833.89,1833.89,1833.89,1833.89,219.0
2025-01-15 12:50:00,1833.14,1833.72,1833.14,1833.72,300.0,1833.14,1833.72,1833.14,1833.72,300.0
2025-01-15 12:55:00,1833.12,1833.12,1830.56,1830.56,907.0,1833.12,1833.12,1830.56,1830.56,907.0
2025-01-15 13:00:00,1833.0,1835.99,1833.0,1835.0,1031.0,1833.0,1835.99,1833.0,1835.0,1031.0
2025-01-15 13:05:00,1836.0,1836.0,1835.35,1835.36,300.0,1836.0,1836.0,1835.35,1835.36,300.0
2025-01-15 13:10:00,1835.36,1835.36,1835.36,1835.36,0.0,1835.36,1835.36,1835.36,1835.36,0.0
2025-01-15 13:15:00,1837.89,1837.89,1837.88,1837.89,100.0,1837.89,1837.89,1837.88,1837.89,100.0
2025-01-15 13:20:00,1837.26,1837.26,1835.77,1835.77,211.0,1837.26,1837.26,1835.77,1835.77,211.0
2025-01-15 13:25:00,1835.99,1837.66,1835.86,1835.86,1831.0,1835.99,1837.66,1835.86,1835.86,1831.0
2025-01-15 13:30:00,1838.23,1839.82,1833.93,1836.06,1400.0,1838.23,1839.82,1833.93,1836.06,1400.0
2025-01-15 13:35:00,1834.3,1834.56,1834.29,1834.56,400.0,1834.3,1834.56,1834.29,1834.56,400.0
2025-01-15 13:40:00,1833.27,1833.27,1833.26,1833.27,100.0,1833.27,1833.27,1833.26,1833.27,100.0
2025-01-15 13:45:00,1832.57,1833.24,1830.7,1830.7,500.0,1832.57,1833.24,1830.7,1830.7,500.0
2025-01-15 13:50:00,1831.35,1831.35,1831.35,1831.35,100.0,1831.35,1831.35,1831.35,1831.35,100.0
2025-01-15 13:55:00,1831.27,1831.27,1831.27,1831.27,100.0,1831.27,1831.27,1831.27,1831.27,100.0
2025-01-15 14:00:00,1833.21,1833.21,1833.21,1833.21,100.0,1833.21,1833.21,1833.21,1833.21,100.0
2025-01-15 14:05:00,1833.72,1834.69,1833.72,1834.69,200.0,1833.72,1834.69,1833.72,1834.69,200.0
2025-01-15 14:10:00,1834.14,1834.45,1831.77,1831.77,550.0,1834.14,1834.45,1831.77,1831.77,550.0
2025-01-15 14:15:00,1831.77,1831.78,1831.77,1831.77,100.0,1831.77,1831.78,1831.77,1831.77,100.0
2025-01-15 14:20:00,1834.2,1834.2,1830.65,1833.2,1100.0,1834.2,1834.2,1830.65,1833.2,1100.0
2025-01-15 14:25:00,1833.2,1833.2,1833.2,1833.2,0.0,1833.2,1833.2,1833.2,1833.2,0.0
2025-01-15 14:30:00,1839.49,1840.36,1839.49,1840.36,661.0,1839.49,1840.36,1839.49,1840.36,661.0
2025-01-15 14:35:00,1842.4,1842.41,1842.4,1842.4,100.0,1842.4,1842.41,1842.4,1842.4,100.0
2025-01-15 14:40:00,1838.83,1841.11,1838.0,1841.11,573.0,1838.83,1841.11,1838.0,1841.11,573.0
2025-01-15 14:45:00,1837.4,1837.91,1835.71,1837.21,500.0,1837.4,1837.91,1835.71,1837.21,500.0
2025-01-15 14:50:00,1837.21,1837.21,1837.21,1837.21,0.0,1837.21,1837.21,1837.21,1837.21,0.0
2025-01-15 14:55:00,1837.85,1838.18,1837.25,1838.18,693.0,1837.85,1838.18,1837.25,1838.18,693.0
2025-01-15 15:00:00,1838.18,1838.18,1838.18,1838.18,0.0,1838.18,1838.18,1838.18,1838.18,0.0
2025-01-15 15:05:00,1840.2,1840.44,1839.37,1840.44,440.0,1840.2,1840.44,1839.37,1840.44,440.0
2025-01-15 15:10:00,1840.98,1841.71,1840.94,1840.95,800.0,1840.98,1841.71,1840.94,1840.95,800.0
2025-01-15 15:15:00,1843.53,1843.53,1838.88,1840.0,1000.0,1843.53,1843.53,1838.88,1840.0,1000.0
2025-01-15 15:20:00,1839.55,1841.54,1839.48,1841.54,777.0,1839.55,1841.54,1839.48,1841.54,777.0
2025-01-15 15:25:00,1841.22,1842.22,1837.92,1837.92,2998.0,1841.22,1842.22,1837.92,1837.92,2998.0
2025-01-15 15:30:00,1839.0,1839.51,1836.93,1837.13,805.0,1839.0,1839.51,1836.93,1837.13,805.0
2025-01-15 15:35:00,1837.7,1837.7,1837.49,1837.49,300.0,1837.7,1837.7,1837.49,1837.49,300.0
2025-01-15 15:40:00,1837.75,1837.75,1834.55,1835.31,1507.0,1837.75,1837.75,1834.55,1835.31,1507.0
2025-01-15 15:45:00,1835.39,1837.59,1835.38,1837.59,528.0,1835.39,1837.59,1835.38,1837.59,528.0
2025-01-15 15:50:00,1837.69,1838.44,1835.54,1837.98,3107.0,1837.69,1838.44,1835.54,1837.98,3107.0
2025-01-15 15:55:00,1835.77,1839.25,1835.77,1839.25,3014.0,1835.77,1839.25,1835.77,1839.25,3014.0
2025-01-16 09:30:00,1841.38,1841.38,1821.5,1829.09,5106.0,1841.38,1841.38,1821.5,1829.09,5106.0
2025-01-16 09:35:00,1829.09,1831.79,1826.58,1831.21,2338.0,1829.09,1831.79,1826.58,1831.21,2338.0
2025-01-16 09:40:00,1829.34,1831.6,1825.27,1828.92,2110.0,1829.34,1831.6,1825.27,1828.92,2110.0
2025-01-16 09:45:00,1829.11,1830.11,1828.89,1829.1,1262.0,1829.11,1830.11,1828.89,1829.1,1262.0
2025-01-16 09:50:00,1829.1,1829.1,1815.06,1815.06,1979.0,1829.1,1829.1,1815.06,1815.06,1979.0
2025-01-16 09:55:00,1822.56,1822.56,1816.72,1820.56,2128.0,1822.56,1822.56,1816.72,1820.56,2128.0
2025-01-16 10:00:00,1820.14,1820.93,1816.25,1819.06,1300.0,1820.14,1820.93,1816.25,1819.06,1300.0
2025-01-16 10:05:00,1819.06,1822.78,1819.06,1821.88,2220.0,1819.06,1822.78,1819.06,1821.88,2220.0
2025-01-16 10:10:00,1822.3,1825.0,1822.03,1824.09,2002.0,1822.3,1825.0,1822.03,1824.09,2002.0
2025-01-16 10:15:00,1824.34,1830.64,1823.95,1828.02,2634.0,1824.34,1830.64,1823.95,1828.02,2634.0
2025-01-16 10:20:00,1828.81,1830.0,1828.65,1828.66,629.0,1828.81,1830.0,1828.65,1828.66,629.0
2025-01-16 10:25:00,1828.54,1830.49,1828.49,1828.49,955.0,1828.54,1830.49,1828.49,1828.49,955.0
2025-01-16 10:30:00,1830.79,1832.12,1828.43,1832.12,1600.0,1830.79,1832.12,1828.43,1832.12,1600.0
2025-01-16 10:35:00,1828.02,1832.77,1825.25,1832.58,1700.0,1828.02,1832.77,1825.25,1832.58,1700.0
2025-01-16 10:40:00,1830.24,1830.24,1830.13,1830.13,1224.0,1830.24,1830.24,1830.13,1830.13,1224.0
2025-01-16 10:45:00,1829.5,1830.35,1828.95,1830.35,1000.0,1829.5,1830.35,1828.95,1830.35,1000.0
2025-01-16 10:50:00,1831.6,1838.0,1831.23,1838.0,5060.0,1831.6,1838.0,1831.23,1838.0,5060.0
2025-01-16 10:55:00,1837.4,1839.63,1834.29,1838.58,732.0,1837.4,1839.63,1834.29,1838.58,732.0
2025-01-16 11:00:00,1839.48,1845.74,1839.48,1845.74,1071.0,1839.48,1845.74,1839.48,1845.74,1071.0
2025-01-16 11:05:00,1843.86,1849.79,1843.85,1849.79,760.0,1843.86,1849.79,1843.85,1849.79,760.0
2025-01-16 11:10:00,1846.46,1847.75,1844.75,1844.75,300.0,1846.46,1847.75,1844.75,1844.75,300.0
2025-01-16 11:15:00,1840.72,1843.79,1839.15,1840.77,1318.0,1840.72,1843.79,1839.15,1840.77,1318.0
2025-01-16 11:20:00,1841.56,1845.26,1841.56,1844.74,2129.0,1841.56,1845.26,1841.56,1844.74,2129.0
2025-01-16 11:25:00,1844.92,1847.83,1844.92,1847.4,700.0,1844.92,1847.83,1844.92,1847.4,700.0
2025-01-16 11:30:00,1847.4,1847.4,1847.4,1847.4,0.0,1847.4,1847.4,1847.4,1847.4,0.0
2025-01-16 11:35:00,1841.7,1843.67,1839.42,1843.67,695.0,1841.7,1843.67,1839.42,1843.67,695.0
2025-01-16 11:40:00,1841.66,1841.66,1839.42,1839.42,200.0,1841.66,1841.66,1839.42,1839.42,200.0
2025-01-16 11:45:00,1840.37,1840.37,1837.78,1839.0,1100.0,1840.37,1840.37,1837.78,1839.0,1100.0
2025-01-16 11:50:00,1838.58,1839.22,1836.42,1837.06,1261.0,1838.58,1839.22,1836.42,1837.06,1261.0
2025-01-16 11:55:00,1838.92,1838.92,1836.24,1838.92,300.0,1838.92,1838.92,1836.24,1838.92,300.0
2025-01-16 12:00:00,1837.5,1837.5,1836.51,1836.51,568.0,1837.5,1837.5,1836.51,1836.51,568.0
2025-01-16 12:05:00,1836.51,1836.51,1836.51,1836.51,0.0,1836.51,1836.51,1836.51,1836.51,0.0
2025-01-16 12:10:00,1838.18,1842.83,1838.18,1842.83,816.0,1838.18,1842.83,1838.18,1842.83,816.0
2025-01-16 12:15:00,1842.86,1842.86,1842.85,1842.86,264.0,1842.86,1842.86,1842.85,1842.86,264.0
2025-01-16 12:20:00,1838.63,1840.29,1837.66,1840.22,760.0,1838.63,1840.29,1837.66,1840.22,760.0
2025-01-16 12:25:00,1840.22,1840.22,1840.22,1840.22,0.0,1840.22,1840.22,1840.22,1840.22,0.0
2025-01-16 12:30:00,1839.73,1841.3,1838.66,1841.3,521.0,1839.73,1841.3,1838.66,1841.3,521.0
2025-01-16 12:35:00,1841.3,1841.3,1841.3,1841.3,0.0,1841.3,1841.3,1841.3,1841.3,0.0
2025-01-16 12:40:00,1840.07,1840.5,1840.07,1840.5,200.0,1840.07,1840.5,1840.07,1840.5,200.0
2025-01-16 12:45:00,1840.54,1840.65,1840.49,1840.64,834.0,1840.54,1840.65,1840.49,1840.64,834.0
2025-01-16 12:50:00,1840.08,1842.66,1840.08,1842.33,800.0,1840.08,1842.66,1840.08,1842.33,800.0
2025-01-16 12:55:00,1842.54,1842.54,1842.53,1842.54,100.0,1842.54,1842.54,1842.53,1842.54,100.0
2025-01-16 13:00:00,1842.3,1842.3,1842.02,1842.02,200.0,1842.3,1842.3,1842.02,1842.02,200.0
2025-01-16 13:05:00,1843.02,1846.42,1843.01,1846.42,1230.0,1843.02,1846.42,1843.01,1846.42,1230.0
2025-01-16 13:10:00,1844.76,1844.76,1844.75,1844.76,100.0,1844.76,1844.76,1844.75,1844.76,100.0
2025-01-16 13:15:00,1845.0,1845.0,1845.0,1845.0,135.0,1845.0,1845.0,1845.0,1845.0,135.0
2025-01-16 13:20:00,1844.53,1847.74,1844.53,1847.74,300.0,1844.53,1847.74,1844.53,1847.74,300.0
2025-01-16 13:25:00,1846.67,1846.67,1844.84,1844.85,200.0,1846.67,1846.67,1844.84,1844.85,200.0
2025-01-16 13:30:00,1845.0,1845.0,1843.71,1845.0,558.0,1845.0,1845.0,1843.71,1845.0,558.0
2025-01-16 13:35:00,1845.89,1845.98,1845.6,1845.7,700.0,1845.89,1845.98,1845.6,1845.7,700.0
2025-01-16 13:40:00,1844.24,1844.24,1844.24,1844.24,100.0,1844.24,1844.24,1844.24,1844.24,100.0
2025-01-16 13:45:00,1841.73,1842.45,1839.51,1841.19,2700.0,1841.73,1842.45,1839.51,1841.19,2700.0
2025-01-16 13:50:00,1838.95,1842.81,1838.95,1842.81,1291.0,1838.95,1842.81,1838.95,1842.81,1291.0
2025-01-16 13:55:00,1841.48,1842.81,1841.47,1841.98,7600.0,1841.48,1842.81,1841.47,1841.98,7600.0
2025-01-16 14:00:00,1842.42,1843.0,1840.15,1841.66,3400.0,1842.42,1843.0,1840.15,1841.66,3400.0
2025-01-16 14:05:00,1843.32,1843.32,1843.32,1843.32,400.0,1843.32,1843.32,1843.32,1843.32,400.0
2025-01-16 14:10:00,1845.42,1845.42,1843.16,1843.17,400.0,1845.42,1845.42,1843.16,1843.17,400.0
2025-01-16 14:15:00,1843.05,1843.06,1843.05,1843.05,124.0,1843.05,1843.06,1843.05,1843.05,124.0
2025-01-16 14:20:00,1845.57,1845.83,1843.39,1844.3,700.0,1845.57,1845.83,1843.39,1844.3,700.0
2025-01-16 14:25:00,1845.04,1845.04,1844.15,1844.16,468.0,1845.04,1845.04,1844.15,1844.16,468.0
2025-01-16 14:30:00,1844.16,1844.16,1844.16,1844.16,0.0,1844.16,1844.16,1844.16,1844.16,0.0
2025-01-16 14:35:00,1843.37,1845.37,1843.37,1845.37,200.0,1843.37,1845.37,1843.37,1845.37,200.0
2025-01-16 14:40:00,1845.37,1845.37,1845.37,1845.37,0.0,1845.37,1845.37,1845.37,1845.37,0.0
2025-01-16 14:45:00,1845.37,1845.37,1845.37,1845.37,0.0,1845.37,1845.37,1845.37,1845.37,0.0
2025-01-16 14:50:00,1843.5,1845.31,1843.5,1845.31,200.0,1843.5,1845.31,1843.5,1845.31,200.0
2025-01-16 14:55:00,1846.04,1846.81,1845.57,1846.61,1367.0,1846.04,1846.81,1845.57,1846.61,1367.0
2025-01-16 15:00:00,1846.61,1846.61,1846.61,1846.61,0.0,1846.61,1846.61,1846.61,1846.61,0.0
2025-01-16 15:05:00,1848.69,1849.61,1846.97,1849.61,400.0,1848.69,1849.61,1846.97,1849.61,400.0
2025-01-16 15:10:00,1849.77,1851.39,1849.77,1851.0,1304.0,1849.77,1851.39,1849.77,1851.0,1304.0
2025-01-16 15:15:00,1849.47,1849.47,1846.47,1846.48,700.0,1849.47,1849.47,1846.47,1846.48,700.0
2025-01-16 15:20:00,1846.46,1846.46,1845.0,1845.0,837.0,1846.46,1846.46,1845.0,1845.0,837.0
2025-01-16 15:25:00,1845.96,1847.06,1844.94,1847.06,384.0,1845.96,1847.06,1844.94,1847.06,384.0
2025-01-16 15:30:00,1847.06,1847.75,1844.74,1844.74,1080.0,1847.06,1847.75,1844.74,1844.74,1080.0
2025-01-16 15:35:00,1845.4,1845.4,1844.25,1844.25,300.0,1845.4,1845.4,1844.25,1844.25,300.0
2025-01-16 15:40:00,1845.48,1845.48,1844.1,1844.77,700.0,1845.48,1845.48,1844.1,1844.77,700.0
2025-01-16 15:45:00,1846.46,1846.68,1844.83,1844.83,800.0,1846.46,1846.68,1844.83,1844.83,800.0
2025-01-16 15:50:00,1843.07,1843.82,1839.64,1841.47,3381.0,1843.07,1843.82,1839.64,1841.47,3381.0
2025-01-16 15:55:00,1842.68,1842.97,1836.89,1837.18,6341.0,1842.68,1842.97,1836.89,1837.18,6341.0
2025-01-17 09:30:00,1876.42,1876.42,1859.89,1859.89,10921.0,1876.42,1876.42,1859.89,1859.89,10921.0
2025-01-17 09:35:00,1860.83,1861.65,1856.32,1861.65,1240.0,1860.83,1861.65,1856.32,1861.65,1240.0
2025-01-17 09:40:00,1858.83,1858.83,1856.75,1857.0,300.0,1858.83,1858.83,1856.75,1857.0,300.0
2025-01-17 09:45:00,1856.09,1859.69,1856.08,1858.97,801.0,1856.09,1859.69,1856.08,1858.97,801.0
2025-01-17 09:50:00,1858.97,1858.97,1858.97,1858.97,0.0,1858.97,1858.97,1858.97,1858.97,0.0
2025-01-17 09:55:00,1861.16,1861.52,1859.66,1861.52,328.0,1861.16,1861.52,1859.66,1861.52,328.0
2025-01-17 10:00:00,1864.99,1867.73,1864.67,1864.68,736.0,1864.99,1867.73,1864.67,1864.68,736.0
2025-01-17 10:05:00,1864.0,1866.99,1862.07,1866.99,605.0,1864.0,1866.99,1862.07,1866.99,605.0
2025-01-17 10:10:00,1865.14,1865.15,1865.14,1865.14,107.0,1865.14,1865.15,1865.14,1865.14,107.0
2025-01-17 10:15:00,1865.51,1868.0,1865.51,1868.0,500.0,1865.51,1868.0,1865.51,1868.0,500.0
2025-01-17 10:20:00,1867.26,1868.0,1862.66,1862.66,2594.0,1867.26,1868.0,1862.66,1862.66,2594.0
2025-01-17 10:25:00,1856.67,1856.67,1852.85,1852.85,837.0,1856.67,1856.67,1852.85,1852.85,837.0
2025-01-17 10:30:00,1858.99,1860.66,1857.07,1860.66,300.0,1858.99,1860.66,1857.07,1860.66,300.0
2025-01-17 10:35:00,1859.0,1861.41,1859.0,1860.92,1353.0,1859.0,1861.41,1859.0,1860.92,1353.0
2025-01-17 10:40:00,1860.48,1861.25,1860.48,1861.25,300.0,1860.48,1861.25,1860.48,1861.25,300.0
2025-01-17 10:45:00,1860.16,1861.55,1860.15,1861.55,300.0,1860.16,1861.55,1860.15,1861.55,300.0
2025-01-17 10:50:00,1861.55,1861.55,1861.55,1861.55,0.0,1861.55,1861.55,1861.55,1861.55,0.0
2025-01-17 10:55:00,1861.55,1861.55,1861.55,1861.55,0.0,1861.55,1861.55,1861.55,1861.55,0.0
2025-01-17 11:00:00,1855.79,1856.78,1855.79,1856.78,200.0,1855.79,1856.78,1855.79,1856.78,200.0
2025-01-17 11:05:00,1853.31,1853.31,1853.31,1853.31,100.0,1853.31,1853.31,1853.31,1853.31,100.0
2025-01-17 11:10:00,1853.2,1853.97,1852.84,1853.97,598.0,1853.2,1853.97,1852.84,1853.97,598.0
2025-01-17 11:15:00,1856.02,1858.93,1856.02,1856.88,409.0,1856.02,1858.93,1856.02,1856.88,409.0
2025-01-17 11:20:00,1856.88,1856.88,1856.88,1856.88,0.0,1856.88,1856.88,1856.88,1856.88,0.0
2025-01-17 11:25:00,1858.29,1858.29,1856.29,1857.3,1694.0,1858.29,1858.29,1856.29,1857.3,1694.0
2025-01-17 11:30:00,1857.21,1857.21,1854.26,1854.93,300.0,1857.21,1857.21,1854.26,1854.93,300.0
2025-01-17 11:35:00,1854.93,1854.93,1854.93,1854.93,0.0,1854.93,1854.93,1854.93,1854.93,0.0
2025-01-17 11:40:00,1855.95,1855.95,1855.94,1855.95,100.0,1855.95,1855.95,1855.94,1855.95,100.0
2025-01-17 11:45:00,1855.95,1855.95,1855.95,1855.95,0.0,1855.95,1855.95,1855.95,1855.95,0.0
2025-01-17 11:50:00,1855.4,1855.4,1855.4,1855.4,100.0,1855.4,1855.4,1855.4,1855.4,100.0
2025-01-17 11:55:00,1855.4,1855.4,1855.4,1855.4,0.0,1855.4,1855.4,1855.4,1855.4,0.0
2025-01-17 12:00:00,1853.0,1853.17,1850.01,1850.01,1125.0,1853.0,1853.17,1850.01,1850.01,1125.0
2025-01-17 12:05:00,1853.73,1853.73,1853.72,1853.73,218.0,1853.73,1853.73,1853.72,1853.73,218.0
2025-01-17 12:10:00,1854.33,1854.33,1854.33,1854.33,164.0,1854.33,1854.33,1854.33,1854.33,164.0
2025-01-17 12:15:00,1855.55,1855.55,1855.55,1855.55,100.0,1855.55,1855.55,1855.55,1855.55,100.0
2025-01-17 12:20:00,1855.03,1855.07,1855.02,1855.07,300.0,1855.03,1855.07,1855.02,1855.07,300.0
2025-01-17 12:25:00,1855.84,1855.84,1855.83,1855.84,100.0,1855.84,1855.84,1855.83,1855.84,100.0
2025-01-17 12:30:00,1854.5,1854.5,1854.5,1854.5,100.0,1854.5,1854.5,1854.5,1854.5,100.0
2025-01-17 12:35:00,1853.34,1853.34,1853.0,1853.0,300.0,1853.34,1853.34,1853.0,1853.0,300.0
2025-01-17 12:40:00,1853.0,1853.0,1853.0,1853.0,0.0,1853.0,1853.0,1853.0,1853.0,0.0
2025-01-17 12:45:00,1853.87,1855.86,1852.53,1855.86,500.0,1853.87,1855.86,1852.53,1855.86,500.0
2025-01-17 12:50:00,1857.12,1857.13,1857.12,1857.12,268.0,1857.12,1857.13,1857.12,1857.12,268.0
2025-01-17 12:55:00,1854.48,1854.48,1852.97,1852.97,200.0,1854.48,1854.48,1852.97,1852.97,200.0
2025-01-17 13:00:00,1849.89,1851.48,1849.86,1851.48,450.0,1849.89,1851.48,1849.86,1851.48,450.0
2025-01-17 13:05:00,1853.71,1853.72,1853.71,1853.71,100.0,1853.71,1853.72,1853.71,1853.71,100.0
2025-01-17 13:10:00,1853.71,1853.71,1853.71,1853.71,0.0,1853.71,1853.71,1853.71,1853.71,0.0
2025-01-17 13:15:00,1852.6,1854.45,1850.21,1850.22,700.0,1852.6,1854.45,1850.21,1850.22,700.0
2025-01-17 13:20:00,1849.74,1849.74,1849.73,1849.74,231.0,1849.74,1849.74,1849.73,1849.74,231.0
2025-01-17 13:25:00,1848.47,1848.47,1848.47,1848.47,100.0,1848.47,1848.47,1848.47,1848.47,100.0
2025-01-17 13:30:00,1848.47,1848.47,1848.47,1848.47,0.0,1848.47,1848.47,1848.47,1848.47,0.0
2025-01-17 13:35:00,1848.47,1848.47,1848.47,1848.47,0.0,1848.47,1848.47,1848.47,1848.47,0.0
2025-01-17 13:40:00,1845.88,1845.91,1844.91,1844.91,300.0,1845.88,1845.91,1844.91,1844.91,300.0
2025-01-17 13:45:00,1844.97,1844.97,1842.89,1843.25,1123.0,1844.97,1844.97,1842.89,1843.25,1123.0
2025-01-17 13:50:00,1844.28,1844.28,1841.25,1841.25,400.0,1844.28,1844.28,1841.25,1841.25,400.0
2025-01-17 13:55:00,1841.75,1843.17,1841.75,1842.72,677.0,1841.75,1843.17,1841.75,1842.72,677.0
2025-01-17 14:00:00,1844.83,1846.93,1844.83,1845.02,500.0,1844.83,1846.93,1844.83,1845.02,500.0
2025-01-17 14:05:00,1846.21,1846.21,1845.42,1845.42,338.0,1846.21,1846.21,1845.42,1845.42,338.0
2025-01-17 14:10:00,1845.42,1845.42,1845.42,1845.42,0.0,1845.42,1845.42,1845.42,1845.42,0.0
2025-01-17 14:15:00,1843.37,1845.29,1841.49,1841.5,773.0,1843.37,1845.29,1841.49,1841.5,773.0
2025-01-17 14:20:00,1843.35,1843.35,1842.24,1842.24,200.0,1843.35,1843.35,1842.24,1842.24,200.0
2025-01-17 14:25:00,1842.0,1843.03,1842.0,1842.0,881.0,1842.0,1843.03,1842.0,1842.0,881.0
2025-01-17 14:30:00,1843.35,1843.35,1838.26,1838.26,1410.0,1843.35,1843.35,1838.26,1838.26,1410.0
2025-01-17 14:35:00,1843.93,1843.93,1843.92,1843.93,100.0,1843.93,1843.93,1843.92,1843.93,100.0
2025-01-17 14:40:00,1842.03,1842.03,1840.85,1840.85,312.0,1842.03,1842.03,1840.85,1840.85,312.0
2025-01-17 14:45:00,1841.03,1841.04,1841.03,1841.03,106.0,1841.03,1841.04,1841.03,1841.03,106.0
2025-01-17 14:50:00,1842.7,1843.64,1842.7,1843.08,400.0,1842.7,1843.64,1842.7,1843.08,400.0
2025-01-17 14:55:00,1844.25,1848.42,1843.58,1843.58,2626.0,1844.25,1848.42,1843.58,1843.58,2626.0
2025-01-17 15:00:00,1843.58,1843.58,1843.58,1843.58,0.0,1843.58,1843.58,1843.58,1843.58,0.0
2025-01-17 15:05:00,1843.58,1843.58,1843.58,1843.58,0.0,1843.58,1843.58,1843.58,1843.58,0.0
2025-01-17 15:10:00,1843.51,1843.51,1842.08,1842.58,562.0,1843.51,1843.51,1842.08,1842.58,562.0
2025-01-17 15:15:00,1842.01,1842.01,1841.0,1841.0,200.0,1842.01,1842.01,1841.0,1841.0,200.0
2025-01-17 15:20:00,1840.0,1840.0,1840.0,1840.0,545.0,1840.0,1840.0,1840.0,1840.0,545.0
2025-01-17 15:25:00,1841.64,1841.65,1839.05,1840.65,800.0,1841.64,1841.65,1839.05,1840.65,800.0
2025-01-17 15:30:00,1841.7,1841.7,1839.79,1839.79,300.0,1841.7,1841.7,1839.79,1839.79,300.0
2025-01-17 15:35:00,1840.18,1840.18,1837.23,1837.55,1605.0,1840.18,1840.18,1837.23,1837.55,1605.0
2025-01-17 15:40:00,1836.68,1836.84,1833.77,1834.57,1738.0,1836.68,1836.84,1833.77,1834.57,1738.0
2025-01-17 15:45:00,1834.58,1839.14,1834.58,1835.12,2504.0,1834.58,1839.14,1834.58,1835.12,2504.0
2025-01-17 15:50:00,1838.05,1838.06,1834.8,1837.05,3259.0,1838.05,1838.06,1834.8,1837.05,3259.0
2025-01-17 15:55:00,1836.62,1836.78,1832.9,1835.52,5203.0,1836.62,1836.78,1832.9,1835.52,5203.0
2025-01-21 09:30:00,1852.66,1863.31,1838.03,1838.03,11735.0,1852.66,1863.31,1838.03,1838.03,11735.0
2025-01-21 09:35:00,1838.02,1846.29,1837.33,1840.97,4624.0,1838.02,1846.29,1837.33,1840.97,4624.0
2025-01-21 09:40:00,1840.2,1842.33,1836.19,1837.5,3002.0,1840.2,1842.33,1836.19,1837.5,3002.0
2025-01-21 09:45:00,1839.19,1846.0,1837.11,1840.31,2416.0,1839.19,1846.0,1837.11,1840.31,2416.0
2025-01-21 09:50:00,1843.87,1846.85,1840.88,1845.6,3694.0,1843.87,1846.85,1840.88,1845.6,3694.0
2025-01-21 09:55:00,1840.0,1840.0,1835.49,1835.49,200.0,1840.0,1840.0,1835.49,1835.49,200.0
2025-01-21 10:00:00,1838.25,1838.25,1835.78,1835.78,266.0,1838.25,1838.25,1835.78,1835.78,266.0
2025-01-21 10:05:00,1838.0,1842.63,1837.99,1840.3,1300.0,1838.0,1842.63,1837.99,1840.3,1300.0
2025-01-21 10:10:00,1841.01,1841.02,1835.0,1835.0,1155.0,1841.01,1841.02,1835.0,1835.0,1155.0
2025-01-21 10:15:00,1832.38,1835.88,1832.38,1835.88,200.0,1832.38,1835.88,1832.38,1835.88,200.0
2025-01-21 10:20:00,1833.1,1833.1,1829.12,1830.38,931.0,1833.1,1833.1,1829.12,1830.38,931.0
2025-01-21 10:25:00,1834.53,1834.53,1830.0,1830.0,2048.0,1834.53,1834.53,1830.0,1830.0,2048.0
2025-01-21 10:30:00,1830.02,1834.45,1830.01,1834.18,1500.0,1830.02,1834.45,1830.01,1834.18,1500.0
2025-01-21 10:35:00,1836.59,1836.59,1834.01,1834.01,200.0,1836.59,1836.59,1834.01,1834.01,200.0
2025-01-21 10:40:00,1836.59,1838.47,1836.59,1837.96,470.0,1836.59,1838.47,1836.59,1837.96,470.0
2025-01-21 10:45:00,1836.39,1836.49,1836.39,1836.49,200.0,1836.39,1836.49,1836.39,1836.49,200.0
2025-01-21 10:50:00,1840.0,1844.09,1840.0,1841.63,300.0,1840.0,1844.09,1840.0,1841.63,300.0
2025-01-21 10:55:00,1841.63,1844.94,1841.63,1841.69,358.0,1841.63,1844.94,1841.63,1841.69,358.0
2025-01-21 11:00:00,1841.24,1842.23,1841.2,1842.23,512.0,1841.24,1842.23,1841.2,1842.23,512.0
2025-01-21 11:05:00,1842.41,1846.59,1842.2,1846.59,1936.0,1842.41,1846.59,1842.2,1846.59,1936.0
2025-01-21 11:10:00,1847.36,1850.0,1847.35,1850.0,2487.0,1847.36,1850.0,1847.35,1850.0,2487.0
2025-01-21 11:15:00,1855.0,1855.0,1852.5,1852.51,300.0,1855.0,1855.0,1852.5,1852.51,300.0
2025-01-21 11:20:00,1852.63,1852.64,1848.79,1848.8,500.0,1852.63,1852.64,1848.79,1848.8,500.0
2025-01-21 11:25:00,1845.48,1845.48,1845.47,1845.48,100.0,1845.48,1845.48,1845.47,1845.48,100.0
2025-01-21 11:30:00,1844.91,1844.91,1844.9,1844.91,100.0,1844.91,1844.91,1844.9,1844.91,100.0
2025-01-21 11:35:00,1844.91,1844.91,1841.61,1841.61,400.0,1844.91,1844.91,1841.61,1841.61,400.0
2025-01-21 11:40:00,1838.9,1838.9,1838.89,1838.9,145.0,1838.9,1838.9,1838.89,1838.9,145.0
2025-01-21 11:45:00,1840.88,1840.92,1840.87,1840.92,214.0,1840.88,1840.92,1840.87,1840.92,214.0
2025-01-21 11:50:00,1841.04,1847.92,1841.03,1847.91,421.0,1841.04,1847.92,1841.03,1847.91,421.0
2025-01-21 11:55:00,1845.25,1845.25,1844.8,1844.81,300.0,1845.25,1845.25,1844.8,1844.81,300.0
2025-01-21 12:00:00,1844.92,1844.92,1842.29,1842.29,300.0,1844.92,1844.92,1842.29,1842.29,300.0
2025-01-21 12:05:00,1841.65,1841.65,1841.65,1841.65,100.0,1841.65,1841.65,1841.65,1841.65,100.0
2025-01-21 12:10:00,1842.0,1842.0,1842.0,1842.0,323.0,1842.0,1842.0,1842.0,1842.0,323.0
2025-01-21 12:15:00,1840.95,1840.95,1840.68,1840.68,267.0,1840.95,1840.95,1840.68,1840.68,267.0
2025-01-21 12:20:00,1840.73,1840.73,1840.09,1840.7,1000.0,1840.73,1840.73,1840.09,1840.7,1000.0
2025-01-21 12:25:00,1841.0,1841.01,1841.0,1841.0,170.0,1841.0,1841.01,1841.0,1841.0,170.0
2025-01-21 12:30:00,1843.52,1844.0,1842.01,1842.06,1109.0,1843.52,1844.0,1842.01,1842.06,1109.0
2025-01-21 12:35:00,1842.06,1842.06,1842.06,1842.06,0.0,1842.06,1842.06,1842.06,1842.06,0.0
2025-01-21 12:40:00,1842.58,1842.58,1842.58,1842.58,200.0,1842.58,1842.58,1842.58,1842.58,200.0
2025-01-21 12:45:00,1844.03,1844.03,1844.02,1844.03,102.0,1844.03,1844.03,1844.02,1844.03,102.0
2025-01-21 12:50:00,1843.08,1843.08,1843.08,1843.08,400.0,1843.08,1843.08,1843.08,1843.08,400.0
2025-01-21 12:55:00,1843.84,1843.84,1843.08,1843.84,500.0,1843.84,1843.84,1843.08,1843.84,500.0
2025-01-21 13:00:00,1844.76,1845.0,1842.67,1843.4,4163.0,1844.76,1845.0,1842.67,1843.4,4163.0
2025-01-21 13:05:00,1843.5,1843.5,1843.29,1843.29,400.0,1843.5,1843.5,1843.29,1843.29,400.0
2025-01-21 13:10:00,1843.29,1843.29,1843.29,1843.29,0.0,1843.29,1843.29,1843.29,1843.29,0.0
2025-01-21 13:15:00,1843.35,1843.35,1843.35,1843.35,100.0,1843.35,1843.35,1843.35,1843.35,100.0
2025-01-21 13:20:00,1842.5,1842.5,1841.62,1841.63,582.0,1842.5,1842.5,1841.62,1841.63,582.0
2025-01-21 13:25:00,1841.63,1841.63,1841.63,1841.63,0.0,1841.63,1841.63,1841.63,1841.63,0.0
2025-01-21 13:30:00,1840.5,1840.5,1840.5,1840.5,200.0,1840.5,1840.5,1840.5,1840.5,200.0
2025-01-21 13:35:00,1844.0,1844.0,1844.0,1844.0,100.0,1844.0,1844.0,1844.0,1844.0,100.0
2025-01-21 13:40:00,1843.88,1843.88,1836.66,1836.66,1023.0,1843.88,1843.88,1836.66,1836.66,1023.0
2025-01-21 13:45:00,1838.34,1839.45,1837.82,1839.45,748.0,1838.34,1839.45,1837.82,1839.45,748.0
2025-01-21 13:50:00,1837.96,1837.96,1836.47,1836.48,900.0,1837.96,1837.96,1836.47,1836.48,900.0
2025-01-21 13:55:00,1837.95,1838.0,1837.95,1838.0,200.0,1837.95,1838.0,1837.95,1838.0,200.0
2025-01-21 14:00:00,1838.32,1838.42,1838.32,1838.42,749.0,1838.32,1838.42,1838.32,1838.42,749.0
2025-01-21 14:05:00,1838.32,1838.5,1836.66,1838.04,700.0,1838.32,1838.5,1836.66,1838.04,700.0
2025-01-21 14:10:00,1837.4,1837.4,1837.4,1837.4,100.0,1837.4,1837.4,1837.4,1837.4,100.0
2025-01-21 14:15:00,1838.32,1838.84,1838.32,1838.84,459.0,1838.32,1838.84,1838.32,1838.84,459.0
2025-01-21 14:20:00,1838.84,1838.84,1837.68,1837.68,304.0,1838.84,1838.84,1837.68,1837.68,304.0
2025-01-21 14:25:00,1840.0,1841.0,1840.0,1841.0,400.0,1840.0,1841.0,1840.0,1841.0,400.0
2025-01-21 14:30:00,1840.5,1840.5,1839.8,1839.8,730.0,1840.5,1840.5,1839.8,1839.8,730.0
2025-01-21 14:35:00,1840.31,1840.31,1839.61,1839.62,245.0,1840.31,1840.31,1839.61,1839.62,245.0
2025-01-21 14:40:00,1839.62,1839.62,1839.62,1839.62,0.0,1839.62,1839.62,1839.62,1839.62,0.0
2025-01-21 14:45:00,1839.62,1839.62,1839.62,1839.62,0.0,1839.62,1839.62,1839.62,1839.62,0.0
2025-01-21 14:50:00,1839.23,1839.23,1830.99,1838.55,8903.0,1839.23,1839.23,1830.99,1838.55,8903.0
2025-01-21 14:55:00,1837.62,1838.83,1837.61,1838.83,500.0,1837.62,1838.83,1837.61,1838.83,500.0
2025-01-21 15:00:00,1837.64,1838.0,1837.61,1838.0,300.0,1837.64,1838.0,1837.61,1838.0,300.0
2025-01-21 15:05:00,1837.23,1838.91,1837.23,1838.91,700.0,1837.23,1838.91,1837.23,1838.91,700.0
2025-01-21 15:10:00,1837.23,1837.23,1837.01,1837.01,503.0,1837.23,1837.23,1837.01,1837.01,503.0
2025-01-21 15:15:00,1835.24,1837.25,1835.24,1837.25,200.0,1835.24,1837.25,1835.24,1837.25,200.0
2025-01-21 15:20:00,1838.0,1838.0,1835.24,1835.24,1009.0,1838.0,1838.0,1835.24,1835.24,1009.0
2025-01-21 15:25:00,1835.2,1837.75,1833.73,1837.75,750.0,1835.2,1837.75,1833.73,1837.75,750.0
2025-01-21 15:30:00,1837.75,1837.75,1836.48,1837.11,1086.0,1837.75,1837.75,1836.48,1837.11,1086.0
2025-01-21 15:35:00,1840.14,1840.14,1840.13,1840.14,252.0,1840.14,1840.14,1840.13,1840.14,252.0
2025-01-21 15:40:00,1836.76,1837.38,1835.52,1835.52,937.0,1836.76,1837.38,1835.52,1835.52,937.0
2025-01-21 15:45:00,1834.46,1837.26,1834.27,1836.75,700.0,1834.46,1837.26,1834.27,1836.75,700.0
2025-01-21 15:50:00,1835.21,1835.21,1831.74,1833.92,6357.0,1835.21,1835.21,1831.74,1833.92,6357.0
2025-01-21 15:55:00,1833.8,1834.96,1833.1,1833.1,3590.0,1833.8,1834.96,1833.1,1833.1,3590.0
2025-01-22 09:30:00,1847.96,1872.54,1842.75,1862.67,19494.0,1847.96,1872.54,1842.75,1862.67,19494.0
2025-01-22 09:35:00,1860.53,1884.99,1860.53,1870.0,13579.0,1860.53,1884.99,1860.53,1870.0,13579.0
2025-01-22 09:40:00,1878.33,1885.0,1864.74,1865.77,11607.0,1878.33,1885.0,1864.74,1865.77,11607.0
2025-01-22 09:45:00,1864.52,1864.52,1843.68,1847.89,1792.0,1864.52,1864.52,1843.68,1847.89,1792.0
2025-01-22 09:50:00,1851.61,1851.61,1841.6,1841.6,1900.0,1851.61,1851.61,1841.6,1841.6,1900.0
2025-01-22 09:55:00,1841.6,1844.7,1834.69,1841.38,7067.0,1841.6,1844.7,1834.69,1841.38,7067.0
2025-01-22 10:00:00,1840.0,1844.16,1829.02,1836.0,5124.0,1840.0,1844.16,1829.02,1836.0,5124.0
2025-01-22 10:05:00,1831.0,1831.0,1831.0,1831.0,300.0,1831.0,1831.0,1831.0,1831.0,300.0
2025-01-22 10:10:00,1831.6,1834.5,1825.37,1829.6,2450.0,1831.6,1834.5,1825.37,1829.6,2450.0
2025-01-22 10:15:00,1830.88,1831.34,1830.0,1831.24,772.0,1830.88,1831.34,1830.0,1831.24,772.0
2025-01-22 10:20:00,1830.14,1836.06,1828.85,1831.19,1524.0,1830.14,1836.06,1828.85,1831.19,1524.0
2025-01-22 10:25:00,1832.75,1834.55,1829.6,1834.55,500.0,1832.75,1834.55,1829.6,1834.55,500.0
2025-01-22 10:30:00,1835.0,1840.0,1835.0,1839.57,1045.0,1835.0,1840.0,1835.0,1839.57,1045.0
2025-01-22 10:35:00,1839.57,1839.57,1834.64,1834.64,300.0,1839.57,1839.57,1834.64,1834.64,300.0
2025-01-22 10:40:00,1841.29,1842.58,1836.5,1838.36,2539.0,1841.29,1842.58,1836.5,1838.36,2539.0
2025-01-22 10:45:00,1837.25,1842.58,1837.25,1838.39,1000.0,1837.25,1842.58,1837.25,1838.39,1000.0
2025-01-22 10:50:00,1841.25,1841.25,1833.66,1833.66,800.0,1841.25,1841.25,1833.66,1833.66,800.0
2025-01-22 10:55:00,1834.14,1837.96,1833.05,1837.96,600.0,1834.14,1837.96,1833.05,1837.96,600.0
2025-01-22 11:00:00,1837.96,1837.96,1837.96,1837.96,140.0,1837.96,1837.96,1837.96,1837.96,140.0
2025-01-22 11:05:00,1837.07,1837.07,1836.26,1837.06,500.0,1837.07,1837.07,1836.26,1837.06,500.0
2025-01-22 11:10:00,1835.61,1835.61,1832.65,1832.75,300.0,1835.61,1835.61,1832.65,1832.75,300.0
2025-01-22 11:15:00,1838.78,1839.28,1831.76,1833.23,1409.0,1838.78,1839.28,1831.76,1833.23,1409.0
2025-01-22 11:20:00,1834.22,1835.0,1832.05,1832.05,996.0,1834.22,1835.0,1832.05,1832.05,996.0
2025-01-22 11:25:00,1835.0,1836.64,1832.83,1834.4,4281.0,1835.0,1836.64,1832.83,1834.4,4281.0
2025-01-22 11:30:00,1833.0,1835.0,1830.0,1831.54,900.0,1833.0,1835.0,1830.0,1831.54,900.0
2025-01-22 11:35:00,1834.19,1835.05,1832.56,1833.76,526.0,1834.19,1835.05,1832.56,1833.76,526.0
2025-01-22 11:40:00,1832.33,1837.66,1831.82,1831.82,1200.0,1832.33,1837.66,1831.82,1831.82,1200.0
2025-01-22 11:45:00,1832.08,1834.72,1832.08,1834.72,300.0,1832.08,1834.72,1832.08,1834.72,300.0
2025-01-22 11:50:00,1833.08,1835.92,1833.08,1834.0,958.0,1833.08,1835.92,1833.08,1834.0,958.0
2025-01-22 11:55:00,1832.78,1834.0,1832.78,1834.0,500.0,1832.78,1834.0,1832.78,1834.0,500.0
2025-01-22 12:00:00,1833.49,1834.0,1833.2,1833.2,350.0,1833.49,1834.0,1833.2,1833.2,350.0
2025-01-22 12:05:00,1833.38,1838.29,1833.04,1838.29,5840.0,1833.38,1838.29,1833.04,1838.29,5840.0
2025-01-22 12:10:00,1840.57,1840.58,1840.57,1840.57,100.0,1840.57,1840.58,1840.57,1840.57,100.0
2025-01-22 12:15:00,1836.15,1838.45,1832.12,1833.77,2813.0,1836.15,1838.45,1832.12,1833.77,2813.0
2025-01-22 12:20:00,1832.73,1833.39,1830.0,1833.38,1356.0,1832.73,1833.39,1830.0,1833.38,1356.0
2025-01-22 12:25:00,1833.38,1833.38,1833.38,1833.38,0.0,1833.38,1833.38,1833.38,1833.38,0.0
2025-01-22 12:30:00,1831.05,1831.05,1831.05,1831.05,100.0,1831.05,1831.05,1831.05,1831.05,100.0
2025-01-22 12:35:00,1831.99,1831.99,1830.87,1830.88,524.0,1831.99,1831.99,1830.87,1830.88,524.0
2025-01-22 12:40:00,1830.32,1832.0,1830.0,1832.0,2398.0,1830.32,1832.0,1830.0,1832.0,2398.0
2025-01-22 12:45:00,1829.33,1830.3,1829.0,1829.5,500.0,1829.33,1830.3,1829.0,1829.5,500.0
2025-01-22 12:50:00,1826.72,1830.0,1825.52,1826.47,5599.0,1826.72,1830.0,1825.52,1826.47,5599.0
2025-01-22 12:55:00,1827.05,1827.05,1825.25,1825.44,400.0,1827.05,1827.05,1825.25,1825.44,400.0
2025-01-22 13:00:00,1825.0,1826.0,1823.44,1823.44,887.0,1825.0,1826.0,1823.44,1823.44,887.0
2025-01-22 13:05:00,1824.22,1824.22,1821.24,1822.0,1534.0,1824.22,1824.22,1821.24,1822.0,1534.0
2025-01-22 13:10:00,1821.78,1822.09,1816.36,1816.36,3724.0,1821.78,1822.09,1816.36,1816.36,3724.0
2025-01-22 13:15:00,1817.15,1818.6,1816.4,1817.3,1368.0,1817.15,1818.6,1816.4,1817.3,1368.0
2025-01-22 13:20:00,1815.99,1815.99,1813.53,1813.54,600.0,1815.99,1815.99,1813.53,1813.54,600.0
2025-01-22 13:25:00,1813.34,1813.34,1810.68,1810.68,200.0,1813.34,1813.34,1810.68,1810.68,200.0
2025-01-22 13:30:00,1812.85,1812.85,1808.22,1808.22,1626.0,1812.85,1812.85,1808.22,1808.22,1626.0
2025-01-22 13:35:00,1808.02,1810.88,1808.02,1810.73,500.0,1808.02,1810.88,1808.02,1810.73,500.0
2025-01-22 13:40:00,1810.04,1813.64,1809.36,1810.91,1350.0,1810.04,1813.64,1809.36,1810.91,1350.0
2025-01-22 13:45:00,1812.99,1816.0,1812.0,1813.25,3435.0,1812.99,1816.0,1812.0,1813.25,3435.0
2025-01-22 13:50:00,1812.39,1813.46,1811.39,1813.46,600.0,1812.39,1813.46,1811.39,1813.46,600.0
2025-01-22 13:55:00,1812.78,1814.64,1812.78,1814.26,1510.0,1812.78,1814.64,1812.78,1814.26,1510.0
2025-01-22 14:00:00,1815.86,1817.98,1815.86,1817.98,398.0,1815.86,1817.98,1815.86,1817.98,398.0
2025-01-22 14:05:00,1819.01,1819.82,1818.16,1819.41,505.0,1819.01,1819.82,1818.16,1819.41,505.0
2025-01-22 14:10:00,1816.78,1816.78,1816.78,1816.78,100.0,1816.78,1816.78,1816.78,1816.78,100.0
2025-01-22 14:15:00,1816.78,1818.2,1815.22,1815.22,870.0,1816.78,1818.2,1815.22,1815.22,870.0
2025-01-22 14:20:00,1817.68,1819.68,1817.68,1819.68,200.0,1817.68,1819.68,1817.68,1819.68,200.0
2025-01-22 14:25:00,1820.0,1820.0,1818.75,1819.64,300.0,1820.0,1820.0,1818.75,1819.64,300.0
2025-01-22 14:30:00,1820.06,1820.06,1818.21,1819.6,1910.0,1820.06,1820.06,1818.21,1819.6,1910.0
2025-01-22 14:35:00,1819.6,1819.6,1818.18,1818.18,408.0,1819.6,1819.6,1818.18,1818.18,408.0
2025-01-22 14:40:00,1818.26,1818.98,1817.09,1818.98,3146.0,1818.26,1818.98,1817.09,1818.98,3146.0
2025-01-22 14:45:00,1817.0,1821.9,1817.0,1821.89,2548.0,1817.0,1821.9,1817.0,1821.89,2548.0
2025-01-22 14:50:00,1820.02,1821.55,1819.2,1819.2,510.0,1820.02,1821.55,1819.2,1819.2,510.0
2025-01-22 14:55:00,1819.34,1819.52,1818.29,1819.52,1090.0,1819.34,1819.52,1818.29,1819.52,1090.0
2025-01-22 15:00:00,1818.2,1821.14,1818.2,1821.14,818.0,1818.2,1821.14,1818.2,1821.14,818.0
2025-01-22 15:05:00,1820.28,1820.28,1817.32,1817.32,300.0,1820.28,1820.28,1817.32,1817.32,300.0
2025-01-22 15:10:00,1817.31,1818.6,1816.5,1817.6,500.0,1817.31,1818.6,1816.5,1817.6,500.0
2025-01-22 15:15:00,1818.44,1818.44,1815.7,1817.5,1302.0,1818.44,1818.44,1815.7,1817.5,1302.0
2025-01-22 15:20:00,1817.5,1820.54,1814.08,1814.08,965.0,1817.5,1820.54,1814.08,1814.08,965.0
2025-01-22 15:25:00,1813.78,1819.22,1813.78,1815.94,2787.0,1813.78,1819.22,1813.78,1815.94,2787.0
2025-01-22 15:30:00,1816.45,1821.55,1816.45,1818.59,4988.0,1816.45,1821.55,1816.45,1818.59,4988.0
2025-01-22 15:35:00,1820.0,1821.5,1817.22,1819.7,900.0,1820.0,1821.5,1817.22,1819.7,900.0
2025-01-22 15:40:00,1818.72,1820.22,1817.44,1820.22,1232.0,1818.72,1820.22,1817.44,1820.22,1232.0
2025-01-22 15:45:00,1818.52,1822.0,1818.52,1820.5,1050.0,1818.52,1822.0,1818.52,1820.5,1050.0
2025-01-22 15:50:00,1819.24,1823.37,1815.0,1819.94,4990.0,1819.24,1823.37,1815.0,1819.94,4990.0
2025-01-22 15:55:00,1816.07,1821.59,1815.56,1817.04,4500.0,1816.07,1821.59,1815.56,1817.04,4500.0
2025-01-23 09:30:00,1818.0,1818.0,1818.0,1818.0,2241.0,1818.0,1818.0,1818.0,1818.0,2241.0
2025-01-23 09:35:00,1816.18,1823.25,1816.17,1818.27,700.0,1816.18,1823.25,1816.17,1818.27,700.0
2025-01-23 09:40:00,1814.94,1815.65,1813.76,1814.94,1400.0,1814.94,1815.65,1813.76,1814.94,1400.0
2025-01-23 09:45:00,1814.94,1818.0,1804.96,1804.96,1800.0,1814.94,1818.0,1804.96,1804.96,1800.0
2025-01-23 09:50:00,1810.93,1810.93,1800.99,1801.31,3228.0,1810.93,1810.93,1800.99,1801.31,3228.0
2025-01-23 09:55:00,1811.99,1811.99,1793.0,1798.01,2854.0,1811.99,1811.99,1793.0,1798.01,2854.0
2025-01-23 10:00:00,1797.06,1804.62,1797.06,1797.12,801.0,1797.06,1804.62,1797.06,1797.12,801.0
2025-01-23 10:05:00,1805.01,1806.43,1801.24,1806.43,351.0,1805.01,1806.43,1801.24,1806.43,351.0
2025-01-23 10:10:00,1805.94,1811.79,1805.94,1811.79,2238.0,1805.94,1811.79,1805.94,1811.79,2238.0
2025-01-23 10:15:00,1808.31,1811.78,1807.71,1809.75,1074.0,1808.31,1811.78,1807.71,1809.75,1074.0
2025-01-23 10:20:00,1807.89,1815.61,1807.72,1815.61,400.0,1807.89,1815.61,1807.72,1815.61,400.0
2025-01-23 10:25:00,1817.51,1817.51,1811.89,1811.89,1300.0,1817.51,1817.51,1811.89,1811.89,1300.0
2025-01-23 10:30:00,1815.0,1815.0,1812.91,1813.05,1426.0,1815.0,1815.0,1812.91,1813.05,1426.0
2025-01-23 10:35:00,1812.27,1812.27,1812.27,1812.27,100.0,1812.27,1812.27,1812.27,1812.27,100.0
2025-01-23 10:40:00,1810.01,1814.72,1810.01,1811.08,943.0,1810.01,1814.72,1810.01,1811.08,943.0
2025-01-23 10:45:00,1808.9,1810.0,1808.9,1808.91,600.0,1808.9,1810.0,1808.9,1808.91,600.0
2025-01-23 10:50:00,1810.0,1810.0,1810.0,1810.0,200.0,1810.0,1810.0,1810.0,1810.0,200.0
2025-01-23 10:55:00,1809.06,1809.06,1809.06,1809.06,200.0,1809.06,1809.06,1809.06,1809.06,200.0
2025-01-23 11:00:00,1808.5,1811.0,1808.5,1810.0,2100.0,1808.5,1811.0,1808.5,1810.0,2100.0
2025-01-23 11:05:00,1810.03,1810.03,1809.74,1809.74,200.0,1810.03,1810.03,1809.74,1809.74,200.0
2025-01-23 11:10:00,1809.01,1810.64,1808.92,1810.64,1060.0,1809.01,1810.64,1808.92,1810.64,1060.0
2025-01-23 11:15:00,1810.63,1814.15,1810.63,1814.15,231.0,1810.63,1814.15,1810.63,1814.15,231.0
2025-01-23 11:20:00,1807.12,1810.26,1807.12,1809.94,700.0,1807.12,1810.26,1807.12,1809.94,700.0
2025-01-23 11:25:00,1810.02,1812.11,1809.93,1810.66,1153.0,1810.02,1812.11,1809.93,1810.66,1153.0
2025-01-23 11:30:00,1811.1,1816.56,1808.69,1808.69,3145.0,1811.1,1816.56,1808.69,1808.69,3145.0
2025-01-23 11:35:00,1812.11,1812.11,1811.64,1811.64,200.0,1812.11,1812.11,1811.64,1811.64,200.0
2025-01-23 11:40:00,1811.64,1811.64,1811.64,1811.64,0.0,1811.64,1811.64,1811.64,1811.64,0.0
2025-01-23 11:45:00,1814.21,1817.38,1810.77,1816.47,2500.0,1814.21,1817.38,1810.77,1816.47,2500.0
2025-01-23 11:50:00,1815.08,1818.38,1815.08,1817.79,409.0,1815.08,1818.38,1815.08,1817.79,409.0
2025-01-23 11:55:00,1818.0,1818.0,1816.63,1817.23,300.0,1818.0,1818.0,1816.63,1817.23,300.0
2025-01-23 12:00:00,1816.91,1816.91,1814.5,1815.0,669.0,1816.91,1816.91,1814.5,1815.0,669.0
2025-01-23 12:05:00,1816.23,1819.22,1816.23,1818.0,1990.0,1816.23,1819.22,1816.23,1818.0,1990.0
2025-01-23 12:10:00,1817.0,1817.0,1816.85,1816.86,400.0,1817.0,1817.0,1816.85,1816.86,400.0
2025-01-23 12:15:00,1816.31,1816.51,1815.0,1816.2,800.0,1816.31,1816.51,1815.0,1816.2,800.0
2025-01-23 12:20:00,1816.2,1816.2,1816.2,1816.2,0.0,1816.2,1816.2,1816.2,1816.2,0.0
2025-01-23 12:25:00,1816.2,1816.2,1816.19,1816.2,300.0,1816.2,1816.2,1816.19,1816.2,300.0
2025-01-23 12:30:00,1813.76,1814.33,1811.0,1813.28,1295.0,1813.76,1814.33,1811.0,1813.28,1295.0
2025-01-23 12:35:00,1812.0,1812.0,1812.0,1812.0,100.0,1812.0,1812.0,1812.0,1812.0,100.0
2025-01-23 12:40:00,1814.64,1814.65,1814.64,1814.64,100.0,1814.64,1814.65,1814.64,1814.64,100.0
2025-01-23 12:45:00,1815.0,1821.92,1815.0,1821.92,5535.0,1815.0,1821.92,1815.0,1821.92,5535.0
2025-01-23 12:50:00,1822.0,1822.0,1820.08,1820.08,200.0,1822.0,1822.0,1820.08,1820.08,200.0
2025-01-23 12:55:00,1824.03,1824.03,1821.85,1821.85,209.0,1824.03,1824.03,1821.85,1821.85,209.0
2025-01-23 13:00:00,1821.85,1821.85,1821.84,1821.85,200.0,1821.85,1821.85,1821.84,1821.85,200.0
2025-01-23 13:05:00,1821.85,1821.85,1821.85,1821.85,0.0,1821.85,1821.85,1821.85,1821.85,0.0
2025-01-23 13:10:00,1821.85,1821.85,1821.85,1821.85,0.0,1821.85,1821.85,1821.85,1821.85,0.0
2025-01-23 13:15:00,1822.01,1822.36,1820.0,1821.89,2769.0,1822.01,1822.36,1820.0,1821.89,2769.0
2025-01-23 13:20:00,1822.0,1831.02,1820.89,1831.02,4253.0,1822.0,1831.02,1820.89,1831.02,4253.0
2025-01-23 13:25:00,1829.65,1829.65,1829.65,1829.65,100.0,1829.65,1829.65,1829.65,1829.65,100.0
2025-01-23 13:30:00,1829.37,1830.1,1829.37,1829.79,800.0,1829.37,1830.1,1829.37,1829.79,800.0
2025-01-23 13:35:00,1828.58,1830.09,1827.19,1830.09,2273.0,1828.58,1830.09,1827.19,1830.09,2273.0
2025-01-23 13:40:00,1828.42,1828.42,1828.42,1828.42,546.0,1828.42,1828.42,1828.42,1828.42,546.0
2025-01-23 13:45:00,1830.12,1830.12,1830.11,1830.12,200.0,1830.12,1830.12,1830.11,1830.12,200.0
2025-01-23 13:50:00,1829.74,1829.74,1829.73,1829.74,100.0,1829.74,1829.74,1829.73,1829.74,100.0
2025-01-23 13:55:00,1826.88,1829.02,1826.88,1829.02,300.0,1826.88,1829.02,1826.88,1829.02,300.0
2025-01-23 14:00:00,1829.31,1829.31,1829.3,1829.31,100.0,1829.31,1829.31,1829.3,1829.31,100.0
2025-01-23 14:05:00,1827.32,1827.32,1826.88,1826.88,400.0,1827.32,1827.32,1826.88,1826.88,400.0
2025-01-23 14:10:00,1826.79,1829.93,1826.78,1829.93,610.0,1826.79,1829.93,1826.78,1829.93,610.0
2025-01-23 14:15:00,1825.01,1825.82,1824.96,1825.82,1018.0,1825.01,1825.82,1824.96,1825.82,1018.0
2025-01-23 14:20:00,1825.82,1825.82,1825.82,1825.82,0.0,1825.82,1825.82,1825.82,1825.82,0.0
2025-01-23 14:25:00,1824.7,1824.7,1824.69,1824.69,300.0,1824.7,1824.7,1824.69,1824.69,300.0
2025-01-23 14:30:00,1825.47,1825.47,1824.66,1824.67,243.0,1825.47,1825.47,1824.66,1824.67,243.0
2025-01-23 14:35:00,1824.67,1824.67,1824.67,1824.67,0.0,1824.67,1824.67,1824.67,1824.67,0.0
2025-01-23 14:40:00,1823.39,1824.15,1821.77,1821.77,700.0,1823.39,1824.15,1821.77,1821.77,700.0
2025-01-23 14:45:00,1823.46,1823.47,1823.46,1823.47,412.0,1823.46,1823.47,1823.46,1823.47,412.0
2025-01-23 14:50:00,1823.46,1823.46,1822.43,1822.43,600.0,1823.46,1823.46,1822.43,1822.43,600.0
2025-01-23 14:55:00,1820.91,1820.91,1820.9,1820.91,301.0,1820.91,1820.91,1820.9,1820.91,301.0
2025-01-23 15:00:00,1820.9,1820.9,1820.9,1820.9,400.0,1820.9,1820.9,1820.9,1820.9,400.0
2025-01-23 15:05:00,1820.2,1820.91,1820.03,1820.91,1400.0,1820.2,1820.91,1820.03,1820.91,1400.0
2025-01-23 15:10:00,1820.42,1820.66,1820.05,1820.06,900.0,1820.42,1820.66,1820.05,1820.06,900.0
2025-01-23 15:15:00,1819.71,1819.71,1818.35,1818.4,900.0,1819.71,1819.71,1818.35,1818.4,900.0
2025-01-23 15:20:00,1818.35,1819.57,1816.15,1818.05,3202.0,1818.35,1819.57,1816.15,1818.05,3202.0
2025-01-23 15:25:00,1819.72,1820.99,1819.71,1820.29,300.0,1819.72,1820.99,1819.71,1820.29,300.0
2025-01-23 15:30:00,1821.4,1821.4,1819.36,1820.3,471.0,1821.4,1821.4,1819.36,1820.3,471.0
2025-01-23 15:35:00,1821.14,1825.09,1821.14,1824.86,300.0,1821.14,1825.09,1821.14,1824.86,300.0
2025-01-23 15:40:00,1825.53,1825.53,1825.53,1825.53,100.0,1825.53,1825.53,1825.53,1825.53,100.0
2025-01-23 15:45:00,1826.93,1828.54,1825.81,1827.22,1212.0,1826.93,1828.54,1825.81,1827.22,1212.0
2025-01-23 15:50:00,1829.3,1834.48,1829.3,1832.7,2263.0,1829.3,1834.48,1829.3,1832.7,2263.0
2025-01-23 15:55:00,1829.14,1831.1,1828.45,1828.72,2422.0,1829.14,1831.1,1828.45,1828.72,2422.0
2025-01-24 09:30:00,1839.56,1843.58,1835.16,1840.77,7227.0,1839.56,1843.58,1835.16,1840.77,7227.0
2025-01-24 09:35:00,1844.57,1846.87,1844.57,1846.37,3007.0,1844.57,1846.87,1844.57,1846.37,3007.0
2025-01-24 09:40:00,1845.35,1854.41,1845.26,1854.41,1147.0,1845.35,1854.41,1845.26,1854.41,1147.0
2025-01-24 09:45:00,1854.41,1854.41,1854.41,1854.41,0.0,1854.41,1854.41,1854.41,1854.41,0.0
2025-01-24 09:50:00,1855.0,1855.0,1846.45,1851.19,2761.0,1855.0,1855.0,1846.45,1851.19,2761.0
2025-01-24 09:55:00,1855.71,1855.71,1848.71,1850.04,2001.0,1855.71,1855.71,1848.71,1850.04,2001.0
2025-01-24 10:00:00,1856.21,1860.87,1854.09,1860.87,300.0,1856.21,1860.87,1854.09,1860.87,300.0
2025-01-24 10:05:00,1861.67,1861.72,1861.67,1861.72,200.0,1861.67,1861.72,1861.67,1861.72,200.0
2025-01-24 10:10:00,1859.09,1859.09,1855.36,1855.36,1000.0,1859.09,1859.09,1855.36,1855.36,1000.0
2025-01-24 10:15:00,1857.11,1857.21,1856.01,1856.01,500.0,1857.11,1857.21,1856.01,1856.01,500.0
2025-01-24 10:20:00,1856.0,1856.0,1853.24,1853.25,1250.0,1856.0,1856.0,1853.24,1853.25,1250.0
2025-01-24 10:25:00,1853.25,1853.25,1852.01,1852.02,400.0,1853.25,1853.25,1852.01,1852.02,400.0
2025-01-24 10:30:00,1852.7,1853.89,1851.34,1852.3,1600.0,1852.7,1853.89,1851.34,1852.3,1600.0
2025-01-24 10:35:00,1852.36,1852.98,1846.31,1846.31,1000.0,1852.36,1852.98,1846.31,1846.31,1000.0
2025-01-24 10:40:00,1848.86,1850.59,1847.63,1847.63,2688.0,1848.86,1850.59,1847.63,1847.63,2688.0
2025-01-24 10:45:00,1848.86,1850.21,1848.85,1850.2,200.0,1848.86,1850.21,1848.85,1850.2,200.0
2025-01-24 10:50:00,1847.86,1848.91,1847.86,1848.91,300.0,1847.86,1848.91,1847.86,1848.91,300.0
2025-01-24 10:55:00,1848.66,1848.97,1848.65,1848.66,500.0,1848.66,1848.97,1848.65,1848.66,500.0
2025-01-24 11:00:00,1847.32,1847.51,1847.32,1847.32,492.0,1847.32,1847.51,1847.32,1847.32,492.0
2025-01-24 11:05:00,1847.66,1847.66,1840.73,1843.62,1448.0,1847.66,1847.66,1840.73,1843.62,1448.0
2025-01-24 11:10:00,1843.76,1847.5,1843.76,1846.96,1200.0,1843.76,1847.5,1843.76,1846.96,1200.0
2025-01-24 11:15:00,1846.33,1846.33,1843.0,1843.0,616.0,1846.33,1846.33,1843.0,1843.0,616.0
2025-01-24 11:20:00,1846.2,1846.6,1846.19,1846.6,200.0,1846.2,1846.6,1846.19,1846.6,200.0
2025-01-24 11:25:00,1846.56,1846.56,1846.55,1846.56,100.0,1846.56,1846.56,1846.55,1846.56,100.0
2025-01-24 11:30:00,1847.2,1848.37,1846.34,1847.06,3647.0,1847.2,1848.37,1846.34,1847.06,3647.0
2025-01-24 11:35:00,1847.92,1847.92,1847.91,1847.92,200.0,1847.92,1847.92,1847.91,1847.92,200.0
2025-01-24 11:40:00,1847.92,1847.92,1847.91,1847.92,1444.0,1847.92,1847.92,1847.91,1847.92,1444.0
2025-01-24 11:45:00,1847.92,1847.92,1847.92,1847.92,0.0,1847.92,1847.92,1847.92,1847.92,0.0
2025-01-24 11:50:00,1847.92,1848.0,1847.91,1848.0,603.0,1847.92,1848.0,1847.91,1848.0,603.0
2025-01-24 11:55:00,1848.0,1848.0,1848.0,1848.0,0.0,1848.0,1848.0,1848.0,1848.0,0.0
2025-01-24 12:00:00,1847.92,1847.92,1845.84,1847.92,1600.0,1847.92,1847.92,1845.84,1847.92,1600.0
2025-01-24 12:05:00,1846.68,1846.68,1846.68,1846.68,105.0,1846.68,1846.68,1846.68,1846.68,105.0
2025-01-24 12:10:00,1848.26,1848.26,1847.91,1847.92,403.0,1848.26,1848.26,1847.91,1847.92,403.0
2025-01-24 12:15:00,1846.34,1851.0,1846.33,1849.88,4795.0,1846.34,1851.0,1846.33,1849.88,4795.0
2025-01-24 12:20:00,1850.1,1854.22,1850.0,1851.61,6575.0,1850.1,1854.22,1850.0,1851.61,6575.0
2025-01-24 12:25:00,1851.61,1851.61,1851.61,1851.61,0.0,1851.61,1851.61,1851.61,1851.61,0.0
2025-01-24 12:30:00,1853.48,1857.03,1851.39,1857.03,4600.0,1853.48,1857.03,1851.39,1857.03,4600.0
2025-01-24 12:35:00,1860.0,1863.14,1858.67,1861.83,3592.0,1860.0,1863.14,1858.67,1861.83,3592.0
2025-01-24 12:40:00,1863.15,1866.66,1863.15,1866.0,1619.0,1863.15,1866.66,1863.15,1866.0,1619.0
2025-01-24 12:45:00,1866.99,1867.14,1865.76,1866.01,1120.0,1866.99,1867.14,1865.76,1866.01,1120.0
2025-01-24 12:50:00,1867.91,1871.45,1867.91,1869.33,850.0,1867.91,1871.45,1867.91,1869.33,850.0
2025-01-24 12:55:00,1870.0,1870.0,1865.16,1870.0,981.0,1870.0,1870.0,1865.16,1870.0,981.0
2025-01-24 13:00:00,1865.16,1865.17,1865.16,1865.16,400.0,1865.16,1865.17,1865.16,1865.16,400.0
2025-01-24 13:05:00,1863.12,1863.12,1860.18,1860.18,700.0,1863.12,1863.12,1860.18,1860.18,700.0
2025-01-24 13:10:00,1863.53,1866.29,1860.85,1866.29,1200.0,1863.53,1866.29,1860.85,1866.29,1200.0
2025-01-24 13:15:00,1861.97,1862.59,1856.26,1856.26,500.0,1861.97,1862.59,1856.26,1856.26,500.0
2025-01-24 13:20:00,1856.26,1856.26,1856.26,1856.26,0.0,1856.26,1856.26,1856.26,1856.26,0.0
2025-01-24 13:25:00,1856.16,1857.31,1855.32,1855.32,2000.0,1856.16,1857.31,1855.32,1855.32,2000.0
2025-01-24 13:30:00,1855.32,1855.32,1855.32,1855.32,0.0,1855.32,1855.32,1855.32,1855.32,0.0
2025-01-24 13:35:00,1855.04,1855.04,1850.45,1854.69,900.0,1855.04,1855.04,1850.45,1854.69,900.0
2025-01-24 13:40:00,1850.45,1852.44,1849.83,1849.84,1328.0,1850.45,1852.44,1849.83,1849.84,1328.0
2025-01-24 13:45:00,1845.31,1847.29,1845.3,1847.29,500.0,1845.31,1847.29,1845.3,1847.29,500.0
2025-01-24 13:50:00,1845.19,1845.19,1845.19,1845.19,200.0,1845.19,1845.19,1845.19,1845.19,200.0
2025-01-24 13:55:00,1847.2,1850.86,1844.5,1844.85,611.0,1847.2,1850.86,1844.5,1844.85,611.0
2025-01-24 14:00:00,1846.53,1847.89,1845.1,1847.89,900.0,1846.53,1847.89,1845.1,1847.89,900.0
2025-01-24 14:05:00,1847.89,1847.89,1847.89,1847.89,0.0,1847.89,1847.89,1847.89,1847.89,0.0
2025-01-24 14:10:00,1846.06,1847.91,1843.87,1843.87,1757.0,1846.06,1847.91,1843.87,1843.87,1757.0
2025-01-24 14:15:00,1845.89,1845.91,1844.92,1844.93,410.0,1845.89,1845.91,1844.92,1844.93,410.0
2025-01-24 14:20:00,1845.01,1845.01,1845.0,1845.01,200.0,1845.01,1845.01,1845.0,1845.01,200.0
2025-01-24 14:25:00,1845.0,1845.49,1843.01,1845.49,684.0,1845.0,1845.49,1843.01,1845.49,684.0
2025-01-24 14:30:00,1843.29,1843.29,1843.29,1843.29,400.0,1843.29,1843.29,1843.29,1843.29,400.0
2025-01-24 14:35:00,1843.29,1845.5,1841.61,1845.0,1300.0,1843.29,1845.5,1841.61,1845.0,1300.0
2025-01-24 14:40:00,1846.32,1846.32,1846.32,1846.32,100.0,1846.32,1846.32,1846.32,1846.32,100.0
2025-01-24 14:45:00,1845.02,1846.31,1842.36,1843.42,1900.0,1845.02,1846.31,1842.36,1843.42,1900.0
2025-01-24 14:50:00,1843.0,1845.23,1842.83,1845.02,1616.0,1843.0,1845.23,1842.83,1845.02,1616.0
2025-01-24 14:55:00,1845.0,1845.0,1840.0,1840.0,4284.0,1845.0,1845.0,1840.0,1840.0,4284.0
2025-01-24 15:00:00,1840.0,1841.29,1840.0,1841.29,1707.0,1840.0,1841.29,1840.0,1841.29,1707.0
2025-01-24 15:05:00,1841.51,1841.51,1838.23,1838.23,1100.0,1841.51,1841.51,1838.23,1838.23,1100.0
2025-01-24 15:10:00,1839.38,1843.48,1839.38,1840.05,3568.0,1839.38,1843.48,1839.38,1840.05,3568.0
2025-01-24 15:15:00,1840.51,1844.09,1840.02,1841.62,2235.0,1840.51,1844.09,1840.02,1841.62,2235.0
2025-01-24 15:20:00,1841.99,1843.49,1840.02,1841.14,7928.0,1841.99,1843.49,1840.02,1841.14,7928.0
2025-01-24 15:25:00,1841.54,1844.45,1841.25,1841.99,1413.0,1841.54,1844.45,1841.25,1841.99,1413.0
2025-01-24 15:30:00,1843.08,1843.08,1842.18,1842.18,301.0,1843.08,1843.08,1842.18,1842.18,301.0
2025-01-24 15:35:00,1841.82,1843.44,1839.35,1839.35,4690.0,1841.82,1843.44,1839.35,1839.35,4690.0
2025-01-24 15:40:00,1840.11,1844.37,1837.64,1844.37,2298.0,1840.11,1844.37,1837.64,1844.37,2298.0
2025-01-24 15:45:00,1843.89,1843.89,1841.9,1842.15,742.0,1843.89,1843.89,1841.9,1842.15,742.0
2025-01-24 15:50:00,1841.0,1843.84,1839.23,1843.84,1617.0,1841.0,1843.84,1839.23,1843.84,1617.0
2025-01-24 15:55:00,1845.5,1846.84,1842.33,1842.33,2155.0,1845.5,1846.84,1842.33,1842.33,2155.0
2025-01-27 09:30:00,1800.06,1809.44,1787.26,1803.21,5904.0,1800.06,1809.44,1787.26,1803.21,5904.0
2025-01-27 09:35:00,1803.18,1808.63,1795.85,1795.85,1647.0,1803.18,1808.63,1795.85,1795.85,1647.0
2025-01-27 09:40:00,1810.82,1810.82,1802.77,1802.78,606.0,1810.82,1810.82,1802.77,1802.78,606.0
2025-01-27 09:45:00,1800.59,1809.92,1797.91,1809.34,2310.0,1800.59,1809.92,1797.91,1809.34,2310.0
2025-01-27 09:50:00,1811.18,1816.0,1808.95,1815.12,1589.0,1811.18,1816.0,1808.95,1815.12,1589.0
2025-01-27 09:55:00,1815.75,1818.23,1815.75,1818.23,1302.0,1815.75,1818.23,1815.75,1818.23,1302.0
2025-01-27 10:00:00,1822.62,1828.0,1822.62,1824.0,8126.0,1822.62,1828.0,1822.62,1824.0,8126.0
2025-01-27 10:05:00,1824.96,1840.0,1824.96,1840.0,503.0,1824.96,1840.0,1824.96,1840.0,503.0
2025-01-27 10:10:00,1835.8,1835.8,1830.51,1833.33,608.0,1835.8,1835.8,1830.51,1833.33,608.0
2025-01-27 10:15:00,1834.2,1834.2,1831.09,1833.49,777.0,1834.2,1834.2,1831.09,1833.49,777.0
2025-01-27 10:20:00,1835.55,1843.63,1828.86,1843.63,2616.0,1835.55,1843.63,1828.86,1843.63,2616.0
2025-01-27 10:25:00,1847.67,1852.04,1847.67,1848.08,675.0,1847.67,1852.04,1847.67,1848.08,675.0
2025-01-27 10:30:00,1851.96,1852.0,1851.56,1851.96,400.0,1851.96,1852.0,1851.56,1851.96,400.0
2025-01-27 10:35:00,1852.22,1853.2,1852.21,1853.19,200.0,1852.22,1853.2,1852.21,1853.19,200.0
2025-01-27 10:40:00,1855.63,1859.21,1854.25,1858.67,2419.0,1855.63,1859.21,1854.25,1858.67,2419.0
2025-01-27 10:45:00,1854.87,1856.41,1854.87,1856.41,350.0,1854.87,1856.41,1854.87,1856.41,350.0
2025-01-27 10:50:00,1858.06,1858.06,1856.12,1856.13,300.0,1858.06,1858.06,1856.12,1856.13,300.0
2025-01-27 10:55:00,1856.13,1857.34,1852.81,1855.56,3639.0,1856.13,1857.34,1852.81,1855.56,3639.0
2025-01-27 11:00:00,1858.31,1858.31,1851.69,1852.84,1035.0,1858.31,1858.31,1851.69,1852.84,1035.0
2025-01-27 11:05:00,1850.58,1850.79,1847.38,1850.58,1077.0,1850.58,1850.79,1847.38,1850.58,1077.0
2025-01-27 11:10:00,1850.58,1854.5,1850.2,1854.5,1491.0,1850.58,1854.5,1850.2,1854.5,1491.0
2025-01-27 11:15:00,1852.91,1852.91,1852.91,1852.91,100.0,1852.91,1852.91,1852.91,1852.91,100.0
2025-01-27 11:20:00,1854.88,1854.88,1844.57,1845.67,1674.0,1854.88,1854.88,1844.57,1845.67,1674.0
2025-01-27 11:25:00,1845.67,1847.54,1844.93,1844.93,1400.0,1845.67,1847.54,1844.93,1844.93,1400.0
2025-01-27 11:30:00,1845.66,1845.66,1841.96,1841.96,1545.0,1845.66,1845.66,1841.96,1841.96,1545.0
2025-01-27 11:35:00,1845.29,1845.33,1842.29,1843.45,1500.0,1845.29,1845.33,1842.29,1843.45,1500.0
2025-01-27 11:40:00,1841.61,1844.47,1841.49,1844.47,3554.0,1841.61,1844.47,1841.49,1844.47,3554.0
2025-01-27 11:45:00,1844.58,1847.89,1844.58,1847.16,3134.0,1844.58,1847.89,1844.58,1847.16,3134.0
2025-01-27 11:50:00,1846.89,1849.24,1843.07,1845.61,5764.0,1846.89,1849.24,1843.07,1845.61,5764.0
2025-01-27 11:55:00,1845.77,1845.86,1845.0,1845.86,700.0,1845.77,1845.86,1845.0,1845.86,700.0
2025-01-27 12:00:00,1843.53,1846.96,1842.29,1846.96,2400.0,1843.53,1846.96,1842.29,1846.96,2400.0
2025-01-27 12:05:00,1847.13,1852.0,1847.0,1851.88,1475.0,1847.13,1852.0,1847.0,1851.88,1475.0
2025-01-27 12:10:00,1850.99,1853.53,1850.99,1853.28,500.0,1850.99,1853.53,1850.99,1853.28,500.0
2025-01-27 12:15:00,1851.05,1852.48,1851.04,1852.48,805.0,1851.05,1852.48,1851.04,1852.48,805.0
2025-01-27 12:20:00,1854.17,1854.67,1853.53,1853.95,1107.0,1854.17,1854.67,1853.53,1853.95,1107.0
2025-01-27 12:25:00,1853.29,1856.45,1853.29,1854.92,8600.0,1853.29,1856.45,1853.29,1854.92,8600.0
2025-01-27 12:30:00,1854.94,1857.3,1853.62,1856.29,3132.0,1854.94,1857.3,1853.62,1856.29,3132.0
2025-01-27 12:35:00,1856.29,1856.29,1856.29,1856.29,0.0,1856.29,1856.29,1856.29,1856.29,0.0
2025-01-27 12:40:00,1852.22,1852.22,1850.63,1852.05,522.0,1852.22,1852.22,1850.63,1852.05,522.0
2025-01-27 12:45:00,1851.7,1853.17,1848.18,1848.18,707.0,1851.7,1853.17,1848.18,1848.18,707.0
2025-01-27 12:50:00,1847.36,1847.36,1841.63,1841.63,520.0,1847.36,1847.36,1841.63,1841.63,520.0
2025-01-27 12:55:00,1841.88,1841.88,1840.6,1841.19,585.0,1841.88,1841.88,1840.6,1841.19,585.0
2025-01-27 13:00:00,1840.61,1840.98,1837.25,1839.24,1630.0,1840.61,1840.98,1837.25,1839.24,1630.0
2025-01-27 13:05:00,1837.5,1837.5,1837.5,1837.5,100.0,1837.5,1837.5,1837.5,1837.5,100.0
2025-01-27 13:10:00,1837.11,1837.16,1837.11,1837.16,700.0,1837.11,1837.16,1837.11,1837.16,700.0
2025-01-27 13:15:00,1839.79,1839.79,1835.87,1835.87,956.0,1839.79,1839.79,1835.87,1835.87,956.0
2025-01-27 13:20:00,1836.84,1836.84,1836.83,1836.84,100.0,1836.84,1836.84,1836.83,1836.84,100.0
2025-01-27 13:25:00,1836.82,1839.08,1836.81,1839.08,200.0,1836.82,1839.08,1836.81,1839.08,200.0
2025-01-27 13:30:00,1836.29,1839.3,1834.95,1834.96,2000.0,1836.29,1839.3,1834.95,1834.96,2000.0
2025-01-27 13:35:00,1833.31,1834.96,1833.11,1833.27,600.0,1833.31,1834.96,1833.11,1833.27,600.0
2025-01-27 13:40:00,1835.7,1838.84,1833.44,1838.84,1800.0,1835.7,1838.84,1833.44,1838.84,1800.0
2025-01-27 13:45:00,1838.84,1838.84,1838.84,1838.84,0.0,1838.84,1838.84,1838.84,1838.84,0.0
2025-01-27 13:50:00,1840.78,1840.78,1840.78,1840.78,400.0,1840.78,1840.78,1840.78,1840.78,400.0
2025-01-27 13:55:00,1838.95,1842.89,1838.95,1842.88,401.0,1838.95,1842.89,1838.95,1842.88,401.0
2025-01-27 14:00:00,1843.26,1843.26,1838.94,1839.29,2400.0,1843.26,1843.26,1838.94,1839.29,2400.0
2025-01-27 14:05:00,1838.6,1838.6,1838.51,1838.52,436.0,1838.6,1838.6,1838.51,1838.52,436.0
2025-01-27 14:10:00,1839.29,1839.29,1837.45,1838.67,700.0,1839.29,1839.29,1837.45,1838.67,700.0
2025-01-27 14:15:00,1839.29,1844.19,1839.29,1844.19,400.0,1839.29,1844.19,1839.29,1844.19,400.0
2025-01-27 14:20:00,1844.19,1844.19,1844.19,1844.19,0.0,1844.19,1844.19,1844.19,1844.19,0.0
2025-01-27 14:25:00,1845.31,1845.31,1845.31,1845.31,1600.0,1845.31,1845.31,1845.31,1845.31,1600.0
2025-01-27 14:30:00,1843.52,1843.52,1840.38,1841.19,2134.0,1843.52,1843.52,1840.38,1841.19,2134.0
2025-01-27 14:35:00,1841.19,1841.31,1838.87,1839.34,1600.0,1841.19,1841.31,1838.87,1839.34,1600.0
2025-01-27 14:40:00,1836.03,1836.03,1834.54,1834.54,300.0,1836.03,1836.03,1834.54,1834.54,300.0
2025-01-27 14:45:00,1834.48,1834.48,1831.57,1833.98,400.0,1834.48,1834.48,1831.57,1833.98,400.0
2025-01-27 14:50:00,1833.98,1836.84,1833.97,1836.84,700.0,1833.98,1836.84,1833.97,1836.84,700.0
2025-01-27 14:55:00,1834.24,1840.01,1834.24,1837.94,1824.0,1834.24,1840.01,1834.24,1837.94,1824.0
2025-01-27 15:00:00,1839.14,1839.14,1839.14,1839.14,100.0,1839.14,1839.14,1839.14,1839.14,100.0
2025-01-27 15:05:00,1839.33,1841.06,1839.33,1841.06,700.0,1839.33,1841.06,1839.33,1841.06,700.0
2025-01-27 15:10:00,1841.25,1842.55,1840.99,1842.55,741.0,1841.25,1842.55,1840.99,1842.55,741.0
2025-01-27 15:15:00,1842.44,1842.79,1842.43,1842.79,500.0,1842.44,1842.79,1842.43,1842.79,500.0
2025-01-27 15:20:00,1844.96,1845.5,1843.45,1845.5,649.0,1844.96,1845.5,1843.45,1845.5,649.0
2025-01-27 15:25:00,1846.0,1846.19,1845.06,1846.19,600.0,1846.0,1846.19,1845.06,1846.19,600.0
2025-01-27 15:30:00,1846.2,1851.21,1846.2,1849.19,1577.0,1846.2,1851.21,1846.2,1849.19,1577.0
2025-01-27 15:35:00,1852.42,1856.11,1852.41,1856.11,1172.0,1852.42,1856.11,1852.41,1856.11,1172.0
2025-01-27 15:40:00,1855.23,1855.77,1851.58,1854.52,1766.0,1855.23,1855.77,1851.58,1854.52,1766.0
2025-01-27 15:45:00,1856.48,1856.48,1853.04,1853.04,1064.0,1856.48,1856.48,1853.04,1853.04,1064.0
2025-01-27 15:50:00,1850.37,1850.88,1848.89,1848.89,704.0,1850.37,1850.88,1848.89,1848.89,704.0
2025-01-27 15:55:00,1845.99,1848.71,1844.23,1846.07,5618.0,1845.99,1848.71,1844.23,1846.07,5618.0
2025-01-28 09:30:00,1847.59,1857.04,1830.76,1830.76,6773.0,1847.59,1857.04,1830.76,1830.76,6773.0
2025-01-28 09:35:00,1826.54,1835.34,1826.53,1833.04,1240.0,1826.54,1835.34,1826.53,1833.04,1240.0
2025-01-28 09:40:00,1833.94,1839.4,1833.94,1839.4,500.0,1833.94,1839.4,1833.94,1839.4,500.0
2025-01-28 09:45:00,1832.13,1836.78,1829.0,1835.27,1200.0,1832.13,1836.78,1829.0,1835.27,1200.0
2025-01-28 09:50:00,1838.5,1841.39,1838.5,1841.39,1099.0,1838.5,1841.39,1838.5,1841.39,1099.0
2025-01-28 09:55:00,1845.2,1845.68,1840.36,1845.68,1148.0,1845.2,1845.68,1840.36,1845.68,1148.0
2025-01-28 10:00:00,1853.64,1859.32,1853.16,1859.32,700.0,1853.64,1859.32,1853.16,1859.32,700.0
2025-01-28 10:05:00,1860.73,1860.73,1854.23,1856.92,695.0,1860.73,1860.73,1854.23,1856.92,695.0
2025-01-28 10:10:00,1858.66,1860.76,1858.52,1860.76,400.0,1858.66,1860.76,1858.52,1860.76,400.0
2025-01-28 10:15:00,1859.32,1864.18,1858.9,1864.18,3387.0,1859.32,1864.18,1858.9,1864.18,3387.0
2025-01-28 10:20:00,1864.39,1871.76,1864.04,1871.76,1219.0,1864.39,1871.76,1864.04,1871.76,1219.0
2025-01-28 10:25:00,1875.0,1885.0,1873.67,1884.82,2670.0,1875.0,1885.0,1873.67,1884.82,2670.0
2025-01-28 10:30:00,1882.38,1884.98,1881.22,1881.22,1262.0,1882.38,1884.98,1881.22,1881.22,1262.0
2025-01-28 10:35:00,1886.54,1888.66,1877.27,1878.69,2676.0,1886.54,1888.66,1877.27,1878.69,2676.0
2025-01-28 10:40:00,1876.86,1876.86,1876.85,1876.86,150.0,1876.86,1876.86,1876.85,1876.86,150.0
2025-01-28 10:45:00,1878.68,1880.06,1878.68,1879.53,1213.0,1878.68,1880.06,1878.68,1879.53,1213.0
2025-01-28 10:50:00,1882.04,1882.04,1877.38,1877.38,1803.0,1882.04,1882.04,1877.38,1877.38,1803.0
2025-01-28 10:55:00,1879.67,1887.0,1879.67,1887.0,1205.0,1879.67,1887.0,1879.67,1887.0,1205.0
2025-01-28 11:00:00,1888.87,1888.87,1883.59,1883.6,200.0,1888.87,1888.87,1883.59,1883.6,200.0
2025-01-28 11:05:00,1883.78,1885.59,1883.06,1885.59,1000.0,1883.78,1885.59,1883.06,1885.59,1000.0
2025-01-28 11:10:00,1888.56,1888.56,1886.82,1886.82,200.0,1888.56,1888.56,1886.82,1886.82,200.0
2025-01-28 11:15:00,1884.9,1895.0,1884.82,1892.5,6554.0,1884.9,1895.0,1884.82,1892.5,6554.0
2025-01-28 11:20:00,1892.5,1892.5,1886.01,1886.01,1218.0,1892.5,1892.5,1886.01,1886.01,1218.0
2025-01-28 11:25:00,1884.35,1884.35,1877.93,1882.36,2806.0,1884.35,1884.35,1877.93,1882.36,2806.0
2025-01-28 11:30:00,1878.81,1878.94,1877.72,1878.01,600.0,1878.81,1878.94,1877.72,1878.01,600.0
2025-01-28 11:35:00,1875.86,1875.86,1873.01,1873.8,700.0,1875.86,1875.86,1873.01,1873.8,700.0
2025-01-28 11:40:00,1873.8,1873.8,1873.8,1873.8,0.0,1873.8,1873.8,1873.8,1873.8,0.0
2025-01-28 11:45:00,1875.0,1876.12,1875.0,1876.12,200.0,1875.0,1876.12,1875.0,1876.12,200.0
2025-01-28 11:50:00,1875.07,1878.8,1874.1,1878.8,800.0,1875.07,1878.8,1874.1,1878.8,800.0
2025-01-28 11:55:00,1877.05,1877.19,1877.05,1877.19,200.0,1877.05,1877.19,1877.05,1877.19,200.0
2025-01-28 12:00:00,1876.98,1884.05,1876.97,1880.21,3062.0,1876.98,1884.05,1876.97,1880.21,3062.0
2025-01-28 12:05:00,1880.22,1880.74,1877.79,1880.21,5932.0,1880.22,1880.74,1877.79,1880.21,5932.0
2025-01-28 12:10:00,1881.86,1882.15,1880.21,1881.09,2815.0,1881.86,1882.15,1880.21,1881.09,2815.0
2025-01-28 12:15:00,1884.48,1884.48,1884.48,1884.48,200.0,1884.48,1884.48,1884.48,1884.48,200.0
2025-01-28 12:20:00,1886.3,1886.43,1886.3,1886.42,480.0,1886.3,1886.43,1886.3,1886.42,480.0
2025-01-28 12:25:00,1883.86,1883.86,1882.64,1882.91,500.0,1883.86,1883.86,1882.64,1882.91,500.0
2025-01-28 12:30:00,1882.91,1882.91,1882.91,1882.91,0.0,1882.91,1882.91,1882.91,1882.91,0.0
2025-01-28 12:35:00,1882.8,1882.8,1882.8,1882.8,100.0,1882.8,1882.8,1882.8,1882.8,100.0
2025-01-28 12:40:00,1882.77,1883.53,1881.51,1883.53,401.0,1882.77,1883.53,1881.51,1883.53,401.0
2025-01-28 12:45:00,1883.69,1883.69,1883.69,1883.69,100.0,1883.69,1883.69,1883.69,1883.69,100.0
2025-01-28 12:50:00,1887.24,1887.37,1885.81,1885.82,300.0,1887.24,1887.37,1885.81,1885.82,300.0
2025-01-28 12:55:00,1885.16,1887.45,1885.16,1887.45,220.0,1885.16,1887.45,1885.16,1887.45,220.0
2025-01-28 13:00:00,1885.38,1885.38,1885.37,1885.38,200.0,1885.38,1885.38,1885.37,1885.38,200.0
2025-01-28 13:05:00,1885.38,1885.38,1885.38,1885.38,0.0,1885.38,1885.38,1885.38,1885.38,0.0
2025-01-28 13:10:00,1883.08,1883.71,1880.7,1883.71,665.0,1883.08,1883.71,1880.7,1883.71,665.0
2025-01-28 13:15:00,1883.71,1883.71,1883.71,1883.71,0.0,1883.71,1883.71,1883.71,1883.71,0.0
2025-01-28 13:20:00,1883.71,1883.71,1883.71,1883.71,0.0,1883.71,1883.71,1883.71,1883.71,0.0
2025-01-28 13:25:00,1884.24,1884.88,1883.7,1884.88,1206.0,1884.24,1884.88,1883.7,1884.88,1206.0
2025-01-28 13:30:00,1885.49,1888.0,1885.13,1886.25,2273.0,1885.49,1888.0,1885.13,1886.25,2273.0
2025-01-28 13:35:00,1888.0,1888.0,1883.7,1883.72,700.0,1888.0,1888.0,1883.7,1883.72,700.0
2025-01-28 13:40:00,1883.72,1883.72,1883.72,1883.72,0.0,1883.72,1883.72,1883.72,1883.72,0.0
2025-01-28 13:45:00,1883.72,1883.72,1883.72,1883.72,0.0,1883.72,1883.72,1883.72,1883.72,0.0
2025-01-28 13:50:00,1883.7,1883.7,1883.7,1883.7,200.0,1883.7,1883.7,1883.7,1883.7,200.0
2025-01-28 13:55:00,1883.0,1886.0,1882.83,1886.0,1200.0,1883.0,1886.0,1882.83,1886.0,1200.0
2025-01-28 14:00:00,1885.97,1886.2,1885.97,1886.05,500.0,1885.97,1886.2,1885.97,1886.05,500.0
2025-01-28 14:05:00,1886.05,1886.05,1886.05,1886.05,0.0,1886.05,1886.05,1886.05,1886.05,0.0
2025-01-28 14:10:00,1882.51,1884.77,1882.51,1884.77,650.0,1882.51,1884.77,1882.51,1884.77,650.0
2025-01-28 14:15:00,1884.77,1884.77,1884.77,1884.77,0.0,1884.77,1884.77,1884.77,1884.77,0.0
2025-01-28 14:20:00,1888.0,1888.02,1886.96,1888.02,1157.0,1888.0,1888.02,1886.96,1888.02,1157.0
2025-01-28 14:25:00,1891.06,1892.76,1891.06,1892.76,400.0,1891.06,1892.76,1891.06,1892.76,400.0
2025-01-28 14:30:00,1891.99,1893.0,1891.56,1891.56,870.0,1891.99,1893.0,1891.56,1891.56,870.0
2025-01-28 14:35:00,1890.08,1894.68,1890.08,1891.01,411.0,1890.08,1894.68,1890.08,1891.01,411.0
2025-01-28 14:40:00,1893.82,1896.0,1893.74,1894.71,700.0,1893.82,1896.0,1893.74,1894.71,700.0
2025-01-28 14:45:00,1897.28,1897.99,1895.0,1895.0,700.0,1897.28,1897.99,1895.0,1895.0,700.0
2025-01-28 14:50:00,1894.32,1894.32,1893.26,1893.26,269.0,1894.32,1894.32,1893.26,1893.26,269.0
2025-01-28 14:55:00,1895.0,1895.0,1894.28,1894.47,850.0,1895.0,1895.0,1894.28,1894.47,850.0
2025-01-28 15:00:00,1896.54,1896.54,1893.41,1893.41,600.0,1896.54,1896.54,1893.41,1893.41,600.0
2025-01-28 15:05:00,1895.0,1895.0,1894.62,1895.0,986.0,1895.0,1895.0,1894.62,1895.0,986.0
2025-01-28 15:10:00,1895.13,1896.41,1895.13,1896.41,300.0,1895.13,1896.41,1895.13,1896.41,300.0
2025-01-28 15:15:00,1895.35,1902.37,1895.0,1899.99,3035.0,1895.35,1902.37,1895.0,1899.99,3035.0
2025-01-28 15:20:00,1899.29,1901.95,1898.66,1901.34,1403.0,1899.29,1901.95,1898.66,1901.34,1403.0
2025-01-28 15:25:00,1900.02,1902.01,1900.02,1900.51,2111.0,1900.02,1902.01,1900.02,1900.51,2111.0
2025-01-28 15:30:00,1899.8,1902.45,1899.8,1902.45,400.0,1899.8,1902.45,1899.8,1902.45,400.0
2025-01-28 15:35:00,1899.94,1900.72,1899.93,1900.37,2000.0,1899.94,1900.72,1899.93,1900.37,2000.0
2025-01-28 15:40:00,1899.18,1899.5,1899.0,1899.5,600.0,1899.18,1899.5,1899.0,1899.5,600.0
2025-01-28 15:45:00,1898.02,1898.44,1895.9,1898.44,1002.0,1898.02,1898.44,1895.9,1898.44,1002.0
2025-01-28 15:50:00,1899.95,1901.45,1899.88,1900.62,936.0,1899.95,1901.45,1899.88,1900.62,936.0
2025-01-28 15:55:00,1901.5,1905.0,1894.19,1894.39,7775.0,1901.5,1905.0,1894.19,1894.39,7775.0
2025-01-29 09:30:00,1900.52,1902.0,1887.01,1887.01,2586.0,1900.52,1902.0,1887.01,1887.01,2586.0
2025-01-29 09:35:00,1886.77,1886.77,1875.52,1875.52,1375.0,1886.77,1886.77,1875.52,1875.52,1375.0
2025-01-29 09:40:00,1870.11,1874.31,1869.43,1871.8,700.0,1870.11,1874.31,1869.43,1871.8,700.0
2025-01-29 09:45:00,1872.81,1877.37,1872.62,1877.37,1298.0,1872.81,1877.37,1872.62,1877.37,1298.0
2025-01-29 09:50:00,1874.37,1876.64,1874.36,1874.4,599.0,1874.37,1876.64,1874.36,1874.4,599.0
2025-01-29 09:55:00,1871.74,1875.19,1871.74,1875.0,600.0,1871.74,1875.19,1871.74,1875.0,600.0
2025-01-29 10:00:00,1876.0,1876.0,1875.33,1875.33,315.0,1876.0,1876.0,1875.33,1875.33,315.0
2025-01-29 10:05:00,1875.33,1875.33,1875.33,1875.33,0.0,1875.33,1875.33,1875.33,1875.33,0.0
2025-01-29 10:10:00,1877.0,1877.0,1874.95,1874.96,200.0,1877.0,1877.0,1874.95,1874.96,200.0
2025-01-29 10:15:00,1874.96,1875.13,1874.95,1875.13,400.0,1874.96,1875.13,1874.95,1875.13,400.0
2025-01-29 10:20:00,1879.91,1879.91,1875.0,1875.0,300.0,1879.91,1879.91,1875.0,1875.0,300.0
2025-01-29 10:25:00,1875.0,1875.0,1873.18,1874.03,1297.0,1875.0,1875.0,1873.18,1874.03,1297.0
2025-01-29 10:30:00,1875.0,1877.87,1874.78,1877.87,700.0,1875.0,1877.87,1874.78,1877.87,700.0
2025-01-29 10:35:00,1878.23,1882.51,1875.0,1880.56,615.0,1878.23,1882.51,1875.0,1880.56,615.0
2025-01-29 10:40:00,1873.81,1873.81,1870.01,1873.16,300.0,1873.81,1873.81,1870.01,1873.16,300.0
2025-01-29 10:45:00,1876.3,1881.28,1876.3,1878.0,435.0,1876.3,1881.28,1876.3,1878.0,435.0
2025-01-29 10:50:00,1875.0,1875.0,1875.0,1875.0,100.0,1875.0,1875.0,1875.0,1875.0,100.0
2025-01-29 10:55:00,1875.76,1878.96,1875.76,1878.96,300.0,1875.76,1878.96,1875.76,1878.96,300.0
2025-01-29 11:00:00,1875.0,1875.0,1875.0,1875.0,100.0,1875.0,1875.0,1875.0,1875.0,100.0
2025-01-29 11:05:00,1875.0,1875.0,1875.0,1875.0,100.0,1875.0,1875.0,1875.0,1875.0,100.0
2025-01-29 11:10:00,1877.73,1878.73,1872.84,1878.73,1100.0,1877.73,1878.73,1872.84,1878.73,1100.0
2025-01-29 11:15:00,1878.74,1880.54,1878.74,1880.54,300.0,1878.74,1880.54,1878.74,1880.54,300.0
2025-01-29 11:20:00,1880.95,1887.14,1877.81,1883.86,568.0,1880.95,1887.14,1877.81,1883.86,568.0
2025-01-29 11:25:00,1886.74,1886.74,1885.0,1885.0,400.0,1886.74,1886.74,1885.0,1885.0,400.0
2025-01-29 11:30:00,1885.0,1888.9,1884.0,1888.9,549.0,1885.0,1888.9,1884.0,1888.9,549.0
2025-01-29 11:35:00,1886.23,1886.23,1886.0,1886.0,365.0,1886.23,1886.23,1886.0,1886.0,365.0
2025-01-29 11:40:00,1886.39,1886.4,1884.43,1884.43,200.0,1886.39,1886.4,1884.43,1884.43,200.0
2025-01-29 11:45:00,1886.07,1886.07,1879.71,1879.71,705.0,1886.07,1886.07,1879.71,1879.71,705.0
2025-01-29 11:50:00,1881.68,1881.68,1881.68,1881.68,100.0,1881.68,1881.68,1881.68,1881.68,100.0
2025-01-29 11:55:00,1881.62,1881.62,1881.14,1881.14,200.0,1881.62,1881.62,1881.14,1881.14,200.0
2025-01-29 12:00:00,1890.0,1892.28,1890.0,1892.28,200.0,1890.0,1892.28,1890.0,1892.28,200.0
2025-01-29 12:05:00,1892.09,1892.09,1890.67,1890.67,200.0,1892.09,1892.09,1890.67,1890.67,200.0
2025-01-29 12:10:00,1892.09,1892.09,1886.26,1886.26,700.0,1892.09,1892.09,1886.26,1886.26,700.0
2025-01-29 12:15:00,1888.73,1889.02,1885.81,1885.81,700.0,1888.73,1889.02,1885.81,1885.81,700.0
2025-01-29 12:20:00,1888.74,1888.74,1885.81,1887.78,1900.0,1888.74,1888.74,1885.81,1887.78,1900.0
2025-01-29 12:25:00,1891.04,1891.04,1886.86,1889.51,900.0,1891.04,1891.04,1886.86,1889.51,900.0
2025-01-29 12:30:00,1891.47,1891.47,1891.46,1891.47,100.0,1891.47,1891.47,1891.46,1891.47,100.0
2025-01-29 12:35:00,1891.47,1891.47,1891.47,1891.47,0.0,1891.47,1891.47,1891.47,1891.47,0.0
2025-01-29 12:40:00,1894.35,1896.22,1891.95,1896.22,925.0,1894.35,1896.22,1891.95,1896.22,925.0
2025-01-29 12:45:00,1894.58,1894.58,1894.57,1894.58,100.0,1894.58,1894.58,1894.57,1894.58,100.0
2025-01-29 12:50:00,1890.68,1893.83,1890.68,1893.83,220.0,1890.68,1893.83,1890.68,1893.83,220.0
2025-01-29 12:55:00,1893.83,1893.83,1893.83,1893.83,0.0,1893.83,1893.83,1893.83,1893.83,0.0
2025-01-29 13:00:00,1892.34,1892.34,1887.41,1887.41,400.0,1892.34,1892.34,1887.41,1887.41,400.0
2025-01-29 13:05:00,1888.26,1888.26,1886.48,1886.48,1000.0,1888.26,1888.26,1886.48,1886.48,1000.0
2025-01-29 13:10:00,1886.48,1886.48,1886.48,1886.48,0.0,1886.48,1886.48,1886.48,1886.48,0.0
2025-01-29 13:15:00,1886.45,1893.57,1886.45,1893.57,280.0,1886.45,1893.57,1886.45,1893.57,280.0
2025-01-29 13:20:00,1890.0,1891.25,1890.0,1891.25,514.0,1890.0,1891.25,1890.0,1891.25,514.0
2025-01-29 13:25:00,1893.45,1893.45,1893.45,1893.45,100.0,1893.45,1893.45,1893.45,1893.45,100.0
2025-01-29 13:30:00,1896.8,1896.8,1896.8,1896.8,107.0,1896.8,1896.8,1896.8,1896.8,107.0
2025-01-29 13:35:00,1895.03,1895.03,1894.5,1894.5,200.0,1895.03,1895.03,1894.5,1894.5,200.0
2025-01-29 13:40:00,1894.78,1894.78,1894.77,1894.78,200.0,1894.78,1894.78,1894.77,1894.78,200.0
2025-01-29 13:45:00,1894.78,1894.78,1894.78,1894.78,0.0,1894.78,1894.78,1894.78,1894.78,0.0
2025-01-29 13:50:00,1894.86,1894.86,1892.57,1892.57,400.0,1894.86,1894.86,1892.57,1892.57,400.0
2025-01-29 13:55:00,1894.61,1894.61,1892.36,1892.36,200.0,1894.61,1894.61,1892.36,1892.36,200.0
2025-01-29 14:00:00,1887.82,1887.82,1884.27,1884.28,400.0,1887.82,1887.82,1884.27,1884.28,400.0
2025-01-29 14:05:00,1881.0,1885.14,1880.13,1884.7,984.0,1881.0,1885.14,1880.13,1884.7,984.0
2025-01-29 14:10:00,1882.97,1882.97,1882.97,1882.97,100.0,1882.97,1882.97,1882.97,1882.97,100.0
2025-01-29 14:15:00,1884.8,1885.54,1881.67,1882.34,500.0,1884.8,1885.54,1881.67,1882.34,500.0
2025-01-29 14:20:00,1885.41,1885.48,1880.48,1881.56,939.0,1885.41,1885.48,1880.48,1881.56,939.0
2025-01-29 14:25:00,1880.82,1880.82,1877.33,1879.55,398.0,1880.82,1880.82,1877.33,1879.55,398.0
2025-01-29 14:30:00,1881.18,1886.89,1881.18,1886.88,400.0,1881.18,1886.89,1881.18,1886.88,400.0
2025-01-29 14:35:00,1888.0,1888.0,1886.92,1886.92,200.0,1888.0,1888.0,1886.92,1886.92,200.0
2025-01-29 14:40:00,1892.62,1892.62,1892.61,1892.62,100.0,1892.62,1892.62,1892.61,1892.62,100.0
2025-01-29 14:45:00,1891.09,1892.74,1890.86,1890.86,640.0,1891.09,1892.74,1890.86,1890.86,640.0
2025-01-29 14:50:00,1893.52,1893.52,1893.52,1893.52,100.0,1893.52,1893.52,1893.52,1893.52,100.0
2025-01-29 14:55:00,1890.21,1890.21,1890.21,1890.21,100.0,1890.21,1890.21,1890.21,1890.21,100.0
2025-01-29 15:00:00,1889.74,1889.74,1887.06,1887.06,400.0,1889.74,1889.74,1887.06,1887.06,400.0
2025-01-29 15:05:00,1887.92,1889.21,1887.92,1889.21,200.0,1887.92,1889.21,1887.92,1889.21,200.0
2025-01-29 15:10:00,1888.06,1888.65,1885.63,1885.63,400.0,1888.06,1888.65,1885.63,1885.63,400.0
2025-01-29 15:15:00,1881.82,1884.75,1880.43,1884.75,372.0,1881.82,1884.75,1880.43,1884.75,372.0
2025-01-29 15:20:00,1887.24,1887.24,1887.23,1887.24,110.0,1887.24,1887.24,1887.23,1887.24,110.0
2025-01-29 15:25:00,1892.71,1893.1,1892.5,1892.5,400.0,1892.71,1893.1,1892.5,1892.5,400.0
2025-01-29 15:30:00,1892.3,1894.22,1891.46,1892.56,600.0,1892.3,1894.22,1891.46,1892.56,600.0
2025-01-29 15:35:00,1892.81,1892.81,1888.87,1892.1,510.0,1892.81,1892.81,1888.87,1892.1,510.0
2025-01-29 15:40:00,1889.3,1889.46,1889.3,1889.46,300.0,1889.3,1889.46,1889.3,1889.46,300.0
2025-01-29 15:45:00,1888.38,1888.39,1888.38,1888.38,100.0,1888.38,1888.39,1888.38,1888.38,100.0
2025-01-29 15:50:00,1886.78,1888.18,1886.37,1886.56,800.0,1886.78,1888.18,1886.37,1886.56,800.0
2025-01-29 15:55:00,1888.81,1889.5,1888.64,1889.45,1780.0,1888.81,1889.5,1888.64,1889.45,1780.0
2025-01-30 09:30:00,1921.99,1929.41,1913.06,1925.02,8909.0,1921.99,1929.41,1913.06,1925.02,8909.0
2025-01-30 09:35:00,1929.65,1940.0,1925.01,1935.2,9481.0,1929.65,1940.0,1925.01,1935.2,9481.0
2025-01-30 09:40:00,1935.2,1940.0,1934.16,1940.0,2616.0,1935.2,1940.0,1934.16,1940.0,2616.0
2025-01-30 09:45:00,1940.0,1955.0,1938.11,1954.95,11033.0,1940.0,1955.0,1938.11,1954.95,11033.0
2025-01-30 09:50:00,1953.61,1959.0,1947.75,1954.51,3214.0,1953.61,1959.0,1947.75,1954.51,3214.0
2025-01-30 09:55:00,1956.22,1956.22,1945.0,1946.41,1616.0,1956.22,1956.22,1945.0,1946.41,1616.0
2025-01-30 10:00:00,1946.32,1947.82,1938.0,1940.0,2887.0,1946.32,1947.82,1938.0,1940.0,2887.0
2025-01-30 10:05:00,1939.04,1943.04,1934.03,1935.99,4639.0,1939.04,1943.04,1934.03,1935.99,4639.0
2025-01-30 10:10:00,1938.19,1942.24,1935.25,1936.78,2177.0,1938.19,1942.24,1935.25,1936.78,2177.0
2025-01-30 10:15:00,1941.0,1941.0,1934.08,1934.08,1256.0,1941.0,1941.0,1934.08,1934.08,1256.0
2025-01-30 10:20:00,1937.18,1943.04,1935.53,1943.04,2805.0,1937.18,1943.04,1935.53,1943.04,2805.0
2025-01-30 10:25:00,1945.44,1949.0,1940.0,1943.58,3022.0,1945.44,1949.0,1940.0,1943.58,3022.0
2025-01-30 10:30:00,1937.95,1944.81,1937.92,1944.09,2020.0,1937.95,1944.81,1937.92,1944.09,2020.0
2025-01-30 10:35:00,1949.0,1952.28,1940.0,1952.28,4552.0,1949.0,1952.28,1940.0,1952.28,4552.0
2025-01-30 10:40:00,1952.65,1952.65,1948.88,1949.77,300.0,1952.65,1952.65,1948.88,1949.77,300.0
2025-01-30 10:45:00,1949.34,1956.0,1949.34,1956.0,723.0,1949.34,1956.0,1949.34,1956.0,723.0
2025-01-30 10:50:00,1955.41,1957.0,1953.58,1956.18,2626.0,1955.41,1957.0,1953.58,1956.18,2626.0
2025-01-30 10:55:00,1953.35,1956.0,1946.26,1950.0,3285.0,1953.35,1956.0,1946.26,1950.0,3285.0
2025-01-30 11:00:00,1950.91,1962.82,1950.33,1962.82,6509.0,1950.91,1962.82,1950.33,1962.82,6509.0
2025-01-30 11:05:00,1964.99,1966.0,1962.11,1965.0,6166.0,1964.99,1966.0,1962.11,1965.0,6166.0
2025-01-30 11:10:00,1965.68,1971.13,1959.61,1959.61,5625.0,1965.68,1971.13,1959.61,1959.61,5625.0
2025-01-30 11:15:00,1959.79,1965.0,1959.73,1964.44,1300.0,1959.79,1965.0,1959.73,1964.44,1300.0
2025-01-30 11:20:00,1963.83,1971.01,1963.83,1971.0,8490.0,1963.83,1971.01,1963.83,1971.0,8490.0
2025-01-30 11:25:00,1971.5,1975.88,1968.26,1968.27,6193.0,1971.5,1975.88,1968.26,1968.27,6193.0
2025-01-30 11:30:00,1964.75,1967.01,1960.0,1960.3,4375.0,1964.75,1967.01,1960.0,1960.3,4375.0
2025-01-30 11:35:00,1960.84,1961.0,1959.43,1959.43,1025.0,1960.84,1961.0,1959.43,1959.43,1025.0
2025-01-30 11:40:00,1961.83,1966.72,1961.83,1966.05,3398.0,1961.83,1966.72,1961.83,1966.05,3398.0
2025-01-30 11:45:00,1968.01,1968.01,1967.0,1967.0,200.0,1968.01,1968.01,1967.0,1967.0,200.0
2025-01-30 11:50:00,1967.18,1967.18,1962.68,1964.72,1072.0,1967.18,1967.18,1962.68,1964.72,1072.0
2025-01-30 11:55:00,1970.72,1974.18,1966.5,1966.5,4854.0,1970.72,1974.18,1966.5,1966.5,4854.0
2025-01-30 12:00:00,1966.5,1966.5,1962.53,1962.53,400.0,1966.5,1966.5,1962.53,1962.53,400.0
2025-01-30 12:05:00,1962.97,1962.97,1962.96,1962.97,100.0,1962.97,1962.97,1962.96,1962.97,100.0
2025-01-30 12:10:00,1966.91,1969.98,1966.35,1969.98,3684.0,1966.91,1969.98,1966.35,1969.98,3684.0
2025-01-30 12:15:00,1968.57,1969.14,1964.06,1967.33,2645.0,1968.57,1969.14,1964.06,1967.33,2645.0
2025-01-30 12:20:00,1967.28,1967.33,1967.2,1967.33,514.0,1967.28,1967.33,1967.2,1967.33,514.0
2025-01-30 12:25:00,1968.58,1968.58,1964.01,1964.01,1168.0,1968.58,1968.58,1964.01,1964.01,1168.0
2025-01-30 12:30:00,1964.13,1966.1,1962.23,1964.95,1528.0,1964.13,1966.1,1962.23,1964.95,1528.0
2025-01-30 12:35:00,1963.7,1963.7,1963.69,1963.7,100.0,1963.7,1963.7,1963.69,1963.7,100.0
2025-01-30 12:40:00,1965.0,1969.68,1965.0,1967.33,3600.0,1965.0,1969.68,1965.0,1967.33,3600.0
2025-01-30 12:45:00,1968.81,1968.81,1967.48,1967.49,300.0,1968.81,1968.81,1967.48,1967.49,300.0
2025-01-30 12:50:00,1970.0,1970.0,1967.39,1968.68,3911.0,1970.0,1970.0,1967.39,1968.68,3911.0
2025-01-30 12:55:00,1969.06,1970.57,1967.36,1968.09,3164.0,1969.06,1970.57,1967.36,1968.09,3164.0
2025-01-30 13:00:00,1968.09,1968.09,1963.81,1965.41,1200.0,1968.09,1968.09,1963.81,1965.41,1200.0
2025-01-30 13:05:00,1967.81,1971.0,1967.81,1971.0,1052.0,1967.81,1971.0,1967.81,1971.0,1052.0
2025-01-30 13:10:00,1971.0,1971.0,1968.0,1969.71,707.0,1971.0,1971.0,1968.0,1969.71,707.0
2025-01-30 13:15:00,1969.71,1970.8,1969.71,1970.8,200.0,1969.71,1970.8,1969.71,1970.8,200.0
2025-01-30 13:20:00,1969.71,1970.08,1967.09,1970.07,1054.0,1969.71,1970.08,1967.09,1970.07,1054.0
2025-01-30 13:25:00,1970.0,1970.34,1970.0,1970.34,200.0,1970.0,1970.34,1970.0,1970.34,200.0
2025-01-30 13:30:00,1968.71,1973.17,1968.71,1973.17,2571.0,1968.71,1973.17,1968.71,1973.17,2571.0
2025-01-30 13:35:00,1972.14,1975.49,1971.24,1971.24,2130.0,1972.14,1975.49,1971.24,1971.24,2130.0
2025-01-30 13:40:00,1971.98,1971.98,1971.96,1971.96,200.0,1971.98,1971.98,1971.96,1971.96,200.0
2025-01-30 13:45:00,1974.89,1974.89,1973.29,1973.71,500.0,1974.89,1974.89,1973.29,1973.71,500.0
2025-01-30 13:50:00,1973.28,1976.0,1973.28,1975.83,800.0,1973.28,1976.0,1973.28,1975.83,800.0
2025-01-30 13:55:00,1976.17,1976.17,1973.17,1973.23,1206.0,1976.17,1976.17,1973.17,1973.23,1206.0
2025-01-30 14:00:00,1973.53,1973.53,1973.53,1973.53,100.0,1973.53,1973.53,1973.53,1973.53,100.0
2025-01-30 14:05:00,1973.53,1973.53,1973.53,1973.53,0.0,1973.53,1973.53,1973.53,1973.53,0.0
2025-01-30 14:10:00,1973.8,1974.41,1973.8,1974.35,400.0,1973.8,1974.41,1973.8,1974.35,400.0
2025-01-30 14:15:00,1973.65,1973.65,1971.15,1971.15,200.0,1973.65,1973.65,1971.15,1971.15,200.0
2025-01-30 14:20:00,1971.26,1971.26,1971.25,1971.26,100.0,1971.26,1971.26,1971.25,1971.26,100.0
2025-01-30 14:25:00,1971.26,1971.26,1971.26,1971.26,0.0,1971.26,1971.26,1971.26,1971.26,0.0
2025-01-30 14:30:00,1971.48,1971.48,1970.54,1970.55,444.0,1971.48,1971.48,1970.54,1970.55,444.0
2025-01-30 14:35:00,1970.05,1970.05,1970.04,1970.05,100.0,1970.05,1970.05,1970.04,1970.05,100.0
2025-01-30 14:40:00,1968.23,1969.61,1966.66,1969.61,1509.0,1968.23,1969.61,1966.66,1969.61,1509.0
2025-01-30 14:45:00,1971.67,1971.84,1971.67,1971.84,200.0,1971.67,1971.84,1971.67,1971.84,200.0
2025-01-30 14:50:00,1975.0,1976.5,1973.36,1973.36,1230.0,1975.0,1976.5,1973.36,1973.36,1230.0
2025-01-30 14:55:00,1975.69,1975.69,1973.41,1973.41,300.0,1975.69,1975.69,1973.41,1973.41,300.0
2025-01-30 15:00:00,1974.21,1974.21,1971.17,1972.48,411.0,1974.21,1974.21,1971.17,1972.48,411.0
2025-01-30 15:05:00,1972.35,1973.18,1968.96,1969.06,2500.0,1972.35,1973.18,1968.96,1969.06,2500.0
2025-01-30 15:10:00,1971.06,1971.55,1969.48,1971.09,700.0,1971.06,1971.55,1969.48,1971.09,700.0
2025-01-30 15:15:00,1969.32,1969.33,1966.89,1966.89,2016.0,1969.32,1969.33,1966.89,1966.89,2016.0
2025-01-30 15:20:00,1966.67,1966.67,1964.16,1964.17,650.0,1966.67,1966.67,1964.16,1964.17,650.0
2025-01-30 15:25:00,1962.75,1963.66,1960.39,1963.66,1908.0,1962.75,1963.66,1960.39,1963.66,1908.0
2025-01-30 15:30:00,1961.82,1961.82,1960.0,1960.0,739.0,1961.82,1961.82,1960.0,1960.0,739.0
2025-01-30 15:35:00,1957.43,1959.67,1948.15,1951.41,2455.0,1957.43,1959.67,1948.15,1951.41,2455.0
2025-01-30 15:40:00,1950.11,1951.89,1945.0,1946.26,2325.0,1950.11,1951.89,1945.0,1946.26,2325.0
2025-01-30 15:45:00,1946.54,1947.29,1945.31,1946.11,712.0,1946.54,1947.29,1945.31,1946.11,712.0
2025-01-30 15:50:00,1949.3,1949.99,1946.96,1946.96,927.0,1949.3,1949.99,1946.96,1946.96,927.0
2025-01-30 15:55:00,1948.78,1948.79,1944.78,1945.97,3000.0,1948.78,1948.79,1944.78,1945.97,3000.0
2025-01-31 09:30:00,1950.0,1962.0,1950.0,1950.61,5706.0,1950.0,1962.0,1950.0,1950.61,5706.0
2025-01-31 09:35:00,1950.61,1950.61,1950.61,1950.61,0.0,1950.61,1950.61,1950.61,1950.61,0.0
2025-01-31 09:40:00,1952.7,1952.7,1952.7,1952.7,100.0,1952.7,1952.7,1952.7,1952.7,100.0
2025-01-31 09:45:00,1958.77,1958.77,1949.99,1949.99,240.0,1958.77,1958.77,1949.99,1949.99,240.0
2025-01-31 09:50:00,1950.0,1952.89,1950.0,1952.44,400.0,1950.0,1952.89,1950.0,1952.44,400.0
2025-01-31 09:55:00,1952.44,1952.44,1952.44,1952.44,0.0,1952.44,1952.44,1952.44,1952.44,0.0
2025-01-31 10:00:00,1961.5,1961.5,1960.0,1960.0,409.0,1961.5,1961.5,1960.0,1960.0,409.0
2025-01-31 10:05:00,1957.51,1957.51,1955.61,1955.61,300.0,1957.51,1957.51,1955.61,1955.61,300.0
2025-01-31 10:10:00,1955.61,1955.61,1955.61,1955.61,0.0,1955.61,1955.61,1955.61,1955.61,0.0
2025-01-31 10:15:00,1962.57,1962.57,1962.57,1962.57,100.0,1962.57,1962.57,1962.57,1962.57,100.0
2025-01-31 10:20:00,1964.29,1965.81,1964.29,1965.81,200.0,1964.29,1965.81,1964.29,1965.81,200.0
2025-01-31 10:25:00,1970.9,1970.98,1968.47,1970.98,1011.0,1970.9,1970.98,1968.47,1970.98,1011.0
2025-01-31 10:30:00,1971.75,1974.16,1965.05,1965.05,707.0,1971.75,1974.16,1965.05,1965.05,707.0
2025-01-31 10:35:00,1973.94,1973.94,1961.5,1971.01,1165.0,1973.94,1973.94,1961.5,1971.01,1165.0
2025-01-31 10:40:00,1971.01,1971.01,1971.01,1971.01,0.0,1971.01,1971.01,1971.01,1971.01,0.0
2025-01-31 10:45:00,1960.85,1964.0,1960.0,1960.29,910.0,1960.85,1964.0,1960.0,1960.29,910.0
2025-01-31 10:50:00,1961.99,1965.0,1961.1,1961.1,300.0,1961.99,1965.0,1961.1,1961.1,300.0
2025-01-31 10:55:00,1964.58,1964.58,1964.58,1964.58,100.0,1964.58,1964.58,1964.58,1964.58,100.0
2025-01-31 11:00:00,1961.2,1961.21,1961.2,1961.2,450.0,1961.2,1961.21,1961.2,1961.2,450.0
2025-01-31 11:05:00,1968.68,1968.68,1968.67,1968.68,200.0,1968.68,1968.68,1968.67,1968.68,200.0
2025-01-31 11:10:00,1969.98,1969.98,1964.9,1965.88,700.0,1969.98,1969.98,1964.9,1965.88,700.0
2025-01-31 11:15:00,1962.5,1967.13,1962.5,1965.1,1327.0,1962.5,1967.13,1962.5,1965.1,1327.0
2025-01-31 11:20:00,1961.52,1963.93,1961.51,1961.95,608.0,1961.52,1963.93,1961.51,1961.95,608.0
2025-01-31 11:25:00,1962.19,1963.57,1960.75,1961.83,2636.0,1962.19,1963.57,1960.75,1961.83,2636.0
2025-01-31 11:30:00,1958.66,1958.66,1958.66,1958.66,350.0,1958.66,1958.66,1958.66,1958.66,350.0
2025-01-31 11:35:00,1958.66,1963.66,1958.66,1963.66,711.0,1958.66,1963.66,1958.66,1963.66,711.0
2025-01-31 11:40:00,1959.17,1960.48,1959.17,1960.47,400.0,1959.17,1960.48,1959.17,1960.47,400.0
2025-01-31 11:45:00,1963.58,1963.58,1960.7,1960.7,203.0,1963.58,1963.58,1960.7,1960.7,203.0
2025-01-31 11:50:00,1959.69,1959.69,1959.3,1959.31,300.0,1959.69,1959.69,1959.3,1959.31,300.0
2025-01-31 11:55:00,1960.51,1960.51,1957.43,1960.13,1200.0,1960.51,1960.51,1957.43,1960.13,1200.0
2025-01-31 12:00:00,1957.35,1959.63,1957.35,1959.63,3411.0,1957.35,1959.63,1957.35,1959.63,3411.0
2025-01-31 12:05:00,1959.98,1959.98,1950.77,1950.77,1000.0,1959.98,1959.98,1950.77,1950.77,1000.0
2025-01-31 12:10:00,1953.91,1953.91,1953.88,1953.88,200.0,1953.91,1953.91,1953.88,1953.88,200.0
2025-01-31 12:15:00,1950.95,1953.88,1950.95,1953.88,736.0,1950.95,1953.88,1950.95,1953.88,736.0
2025-01-31 12:20:00,1953.38,1953.38,1951.37,1951.37,200.0,1953.38,1953.38,1951.37,1951.37,200.0
2025-01-31 12:25:00,1954.81,1959.04,1954.81,1959.04,1235.0,1954.81,1959.04,1954.81,1959.04,1235.0
2025-01-31 12:30:00,1956.38,1959.03,1956.37,1958.52,673.0,1956.38,1959.03,1956.37,1958.52,673.0
2025-01-31 12:35:00,1954.72,1959.86,1954.72,1959.86,700.0,1954.72,1959.86,1954.72,1959.86,700.0
2025-01-31 12:40:00,1956.16,1956.16,1955.84,1955.84,621.0,1956.16,1956.16,1955.84,1955.84,621.0
2025-01-31 12:45:00,1956.16,1956.4,1956.15,1956.4,331.0,1956.16,1956.4,1956.15,1956.4,331.0
2025-01-31 12:50:00,1956.85,1958.39,1956.85,1958.39,225.0,1956.85,1958.39,1956.85,1958.39,225.0
2025-01-31 12:55:00,1956.42,1957.55,1956.41,1957.55,500.0,1956.42,1957.55,1956.41,1957.55,500.0
2025-01-31 13:00:00,1959.83,1960.89,1956.78,1960.89,1058.0,1959.83,1960.89,1956.78,1960.89,1058.0
2025-01-31 13:05:00,1963.59,1965.0,1961.57,1965.0,400.0,1963.59,1965.0,1961.57,1965.0,400.0
2025-01-31 13:10:00,1965.0,1965.0,1961.97,1961.97,200.0,1965.0,1965.0,1961.97,1961.97,200.0
2025-01-31 13:15:00,1961.61,1961.97,1958.87,1960.89,901.0,1961.61,1961.97,1958.87,1960.89,901.0
2025-01-31 13:20:00,1960.42,1961.63,1957.94,1959.2,2620.0,1960.42,1961.63,1957.94,1959.2,2620.0
2025-01-31 13:25:00,1958.88,1958.88,1952.97,1952.97,500.0,1958.88,1958.88,1952.97,1952.97,500.0
2025-01-31 13:30:00,1950.01,1950.12,1946.2,1947.1,1000.0,1950.01,1950.12,1946.2,1947.1,1000.0
2025-01-31 13:35:00,1947.1,1949.49,1946.55,1948.27,1042.0,1947.1,1949.49,1946.55,1948.27,1042.0
2025-01-31 13:40:00,1946.13,1949.17,1944.0,1944.0,900.0,1946.13,1949.17,1944.0,1944.0,900.0
2025-01-31 13:45:00,1945.34,1947.67,1943.19,1945.98,1448.0,1945.34,1947.67,1943.19,1945.98,1448.0
2025-01-31 13:50:00,1944.49,1945.32,1943.64,1945.32,1100.0,1944.49,1945.32,1943.64,1945.32,1100.0
2025-01-31 13:55:00,1944.5,1945.29,1944.5,1945.29,200.0,1944.5,1945.29,1944.5,1945.29,200.0
2025-01-31 14:00:00,1944.96,1947.42,1944.95,1945.29,1100.0,1944.96,1947.42,1944.95,1945.29,1100.0
2025-01-31 14:05:00,1942.74,1946.11,1939.88,1940.73,2221.0,1942.74,1946.11,1939.88,1940.73,2221.0
2025-01-31 14:10:00,1940.87,1940.87,1936.34,1940.02,3024.0,1940.87,1940.87,1936.34,1940.02,3024.0
2025-01-31 14:15:00,1941.95,1941.95,1941.94,1941.95,100.0,1941.95,1941.95,1941.94,1941.95,100.0
2025-01-31 14:20:00,1940.07,1940.23,1940.0,1940.23,300.0,1940.07,1940.23,1940.0,1940.23,300.0
2025-01-31 14:25:00,1943.12,1943.48,1939.88,1939.89,616.0,1943.12,1943.48,1939.88,1939.89,616.0
2025-01-31 14:30:00,1946.84,1946.84,1943.13,1944.92,2689.0,1946.84,1946.84,1943.13,1944.92,2689.0
2025-01-31 14:35:00,1944.7,1944.7,1944.51,1944.51,484.0,1944.7,1944.7,1944.51,1944.51,484.0
2025-01-31 14:40:00,1940.53,1940.53,1934.07,1939.35,1279.0,1940.53,1940.53,1934.07,1939.35,1279.0
2025-01-31 14:45:00,1933.36,1937.16,1930.0,1936.05,2654.0,1933.36,1937.16,1930.0,1936.05,2654.0
2025-01-31 14:50:00,1938.97,1944.22,1938.97,1944.21,765.0,1938.97,1944.22,1938.97,1944.21,765.0
2025-01-31 14:55:00,1943.26,1949.01,1940.69,1940.69,413.0,1943.26,1949.01,1940.69,1940.69,413.0
2025-01-31 15:00:00,1938.86,1938.86,1937.06,1937.06,300.0,1938.86,1938.86,1937.06,1937.06,300.0
2025-01-31 15:05:00,1933.44,1933.58,1931.06,1933.58,658.0,1933.44,1933.58,1931.06,1933.58,658.0
2025-01-31 15:10:00,1930.22,1930.24,1928.59,1928.88,1073.0,1930.22,1930.24,1928.59,1928.88,1073.0
2025-01-31 15:15:00,1928.58,1930.16,1928.58,1929.56,300.0,1928.58,1930.16,1928.58,1929.56,300.0
2025-01-31 15:20:00,1929.22,1929.22,1929.21,1929.21,300.0,1929.22,1929.22,1929.21,1929.21,300.0
2025-01-31 15:25:00,1930.0,1930.0,1923.63,1924.54,2500.0,1930.0,1930.0,1923.63,1924.54,2500.0
2025-01-31 15:30:00,1925.36,1925.36,1922.6,1925.02,1006.0,1925.36,1925.36,1922.6,1925.02,1006.0
2025-01-31 15:35:00,1924.39,1925.32,1922.0,1923.67,1917.0,1924.39,1925.32,1922.0,1923.67,1917.0
2025-01-31 15:40:00,1918.96,1921.38,1918.96,1920.96,1600.0,1918.96,1921.38,1918.96,1920.96,1600.0
2025-01-31 15:45:00,1920.24,1927.67,1920.24,1927.67,3243.0,1920.24,1927.67,1920.24,1927.67,3243.0
2025-01-31 15:50:00,1928.29,1929.78,1925.9,1927.92,3010.0,1928.29,1929.78,1925.9,1927.92,3010.0
2025-01-31 15:55:00,1924.32,1924.92,1919.75,1919.75,6088.0,1924.32,1924.92,1919.75,1919.75,6088.0
2025-02-03 09:30:00,1880.07,1880.07,1844.8,1847.86,13028.0,1880.07,1880.07,1844.8,1847.86,13028.0
2025-02-03 09:35:00,1847.53,1853.9,1840.0,1847.72,4126.0,1847.53,1853.9,1840.0,1847.72,4126.0
2025-02-03 09:40:00,1842.5,1848.31,1833.26,1833.26,3325.0,1842.5,1848.31,1833.26,1833.26,3325.0
2025-02-03 09:45:00,1831.05,1834.23,1830.01,1834.23,831.0,1831.05,1834.23,1830.01,1834.23,831.0
2025-02-03 09:50:00,1838.26,1839.44,1830.67,1835.91,2967.0,1838.26,1839.44,1830.67,1835.91,2967.0
2025-02-03 09:55:00,1844.49,1849.04,1840.68,1846.45,1384.0,1844.49,1849.04,1840.68,1846.45,1384.0
2025-02-03 10:00:00,1840.0,1842.09,1835.92,1836.0,1314.0,1840.0,1842.09,1835.92,1836.0,1314.0
2025-02-03 10:05:00,1842.2,1842.2,1840.41,1840.41,700.0,1842.2,1842.2,1840.41,1840.41,700.0
2025-02-03 10:10:00,1842.45,1842.46,1832.71,1832.71,2173.0,1842.45,1842.46,1832.71,1832.71,2173.0
2025-02-03 10:15:00,1832.66,1832.66,1828.0,1828.2,2672.0,1832.66,1832.66,1828.0,1828.2,2672.0
2025-02-03 10:20:00,1831.32,1851.0,1831.08,1850.78,4377.0,1831.32,1851.0,1831.08,1850.78,4377.0
2025-02-03 10:25:00,1852.51,1860.0,1851.49,1854.89,3983.0,1852.51,1860.0,1851.49,1854.89,3983.0
2025-02-03 10:30:00,1851.0,1857.38,1850.01,1854.32,5678.0,1851.0,1857.38,1850.01,1854.32,5678.0
2025-02-03 10:35:00,1852.64,1853.77,1844.58,1847.1,2087.0,1852.64,1853.77,1844.58,1847.1,2087.0
2025-02-03 10:40:00,1847.22,1860.01,1847.17,1857.41,4064.0,1847.22,1860.01,1847.17,1857.41,4064.0
2025-02-03 10:45:00,1861.63,1864.0,1859.2,1862.25,3156.0,1861.63,1864.0,1859.2,1862.25,3156.0
2025-02-03 10:50:00,1864.0,1875.0,1863.77,1865.9,4968.0,1864.0,1875.0,1863.77,1865.9,4968.0
2025-02-03 10:55:00,1863.78,1869.49,1862.64,1863.03,1649.0,1863.78,1869.49,1862.64,1863.03,1649.0
2025-02-03 11:00:00,1863.54,1863.87,1860.87,1860.87,1201.0,1863.54,1863.87,1860.87,1860.87,1201.0
2025-02-03 11:05:00,1864.0,1865.14,1858.02,1864.32,800.0,1864.0,1865.14,1858.02,1864.32,800.0
2025-02-03 11:10:00,1867.08,1874.5,1866.62,1870.25,1942.0,1867.08,1874.5,1866.62,1870.25,1942.0
2025-02-03 11:15:00,1867.33,1867.33,1867.33,1867.33,138.0,1867.33,1867.33,1867.33,1867.33,138.0
2025-02-03 11:20:00,1867.58,1868.49,1867.0,1868.07,835.0,1867.58,1868.49,1867.0,1868.07,835.0
2025-02-03 11:25:00,1865.18,1865.18,1860.0,1860.0,584.0,1865.18,1865.18,1860.0,1860.0,584.0
2025-02-03 11:30:00,1859.95,1864.29,1857.38,1864.29,524.0,1859.95,1864.29,1857.38,1864.29,524.0
2025-02-03 11:35:00,1864.24,1864.24,1864.24,1864.24,100.0,1864.24,1864.24,1864.24,1864.24,100.0
2025-02-03 11:40:00,1865.04,1865.11,1864.47,1865.11,300.0,1865.04,1865.11,1864.47,1865.11,300.0
2025-02-03 11:45:00,1865.23,1865.23,1864.53,1864.54,300.0,1865.23,1865.23,1864.53,1864.54,300.0
2025-02-03 11:50:00,1867.66,1871.08,1867.65,1871.08,727.0,1867.66,1871.08,1867.65,1871.08,727.0
2025-02-03 11:55:00,1868.73,1870.08,1867.17,1870.08,1007.0,1868.73,1870.08,1867.17,1870.08,1007.0
2025-02-03 12:00:00,1873.64,1874.14,1873.64,1874.14,1126.0,1873.64,1874.14,1873.64,1874.14,1126.0
2025-02-03 12:05:00,1877.0,1877.19,1873.93,1873.93,450.0,1877.0,1877.19,1873.93,1873.93,450.0
2025-02-03 12:10:00,1877.42,1877.42,1877.42,1877.42,100.0,1877.42,1877.42,1877.42,1877.42,100.0
2025-02-03 12:15:00,1879.06,1879.06,1879.05,1879.06,100.0,1879.06,1879.06,1879.05,1879.06,100.0
2025-02-03 12:20:00,1879.06,1879.06,1879.06,1879.06,0.0,1879.06,1879.06,1879.06,1879.06,0.0
2025-02-03 12:25:00,1886.43,1886.43,1881.0,1881.01,393.0,1886.43,1886.43,1881.0,1881.01,393.0
2025-02-03 12:30:00,1879.09,1879.1,1877.47,1877.47,600.0,1879.09,1879.1,1877.47,1877.47,600.0
2025-02-03 12:35:00,1877.8,1878.41,1877.8,1878.41,487.0,1877.8,1878.41,1877.8,1878.41,487.0
2025-02-03 12:40:00,1875.0,1876.07,1875.0,1876.07,200.0,1875.0,1876.07,1875.0,1876.07,200.0
2025-02-03 12:45:00,1871.96,1873.19,1871.95,1871.95,700.0,1871.96,1873.19,1871.95,1871.95,700.0
2025-02-03 12:50:00,1871.95,1871.95,1870.73,1870.93,600.0,1871.95,1871.95,1870.73,1870.93,600.0
2025-02-03 12:55:00,1871.0,1871.0,1871.0,1871.0,100.0,1871.0,1871.0,1871.0,1871.0,100.0
2025-02-03 13:00:00,1868.1,1873.9,1867.99,1873.9,300.0,1868.1,1873.9,1867.99,1873.9,300.0
2025-02-03 13:05:00,1872.92,1872.92,1872.92,1872.92,100.0,1872.92,1872.92,1872.92,1872.92,100.0
2025-02-03 13:10:00,1872.0,1880.0,1872.0,1879.86,580.0,1872.0,1880.0,1872.0,1879.86,580.0
2025-02-03 13:15:00,1879.86,1879.86,1879.86,1879.86,0.0,1879.86,1879.86,1879.86,1879.86,0.0
2025-02-03 13:20:00,1884.0,1884.0,1884.0,1884.0,615.0,1884.0,1884.0,1884.0,1884.0,615.0
2025-02-03 13:25:00,1884.77,1885.04,1881.61,1882.6,1152.0,1884.77,1885.04,1881.61,1882.6,1152.0
2025-02-03 13:30:00,1881.0,1883.17,1880.9,1881.0,1848.0,1881.0,1883.17,1880.9,1881.0,1848.0
2025-02-03 13:35:00,1886.14,1886.14,1886.14,1886.14,100.0,1886.14,1886.14,1886.14,1886.14,100.0
2025-02-03 13:40:00,1886.55,1894.72,1886.51,1886.51,1482.0,1886.55,1894.72,1886.51,1886.51,1482.0
2025-02-03 13:45:00,1890.82,1890.83,1890.82,1890.82,100.0,1890.82,1890.83,1890.82,1890.82,100.0
2025-02-03 13:50:00,1892.32,1892.59,1891.35,1891.35,400.0,1892.32,1892.59,1891.35,1891.35,400.0
2025-02-03 13:55:00,1891.07,1891.07,1891.06,1891.06,223.0,1891.07,1891.07,1891.06,1891.06,223.0
2025-02-03 14:00:00,1890.82,1893.07,1890.82,1893.07,900.0,1890.82,1893.07,1890.82,1893.07,900.0
2025-02-03 14:05:00,1897.37,1897.99,1897.37,1897.99,300.0,1897.37,1897.99,1897.37,1897.99,300.0
2025-02-03 14:10:00,1898.99,1900.0,1896.94,1900.0,1100.0,1898.99,1900.0,1896.94,1900.0,1100.0
2025-02-03 14:15:00,1896.37,1896.37,1896.37,1896.37,100.0,1896.37,1896.37,1896.37,1896.37,100.0
2025-02-03 14:20:00,1900.38,1901.52,1899.31,1901.52,700.0,1900.38,1901.52,1899.31,1901.52,700.0
2025-02-03 14:25:00,1897.66,1897.66,1896.16,1896.16,701.0,1897.66,1897.66,1896.16,1896.16,701.0
2025-02-03 14:30:00,1894.89,1899.08,1894.89,1899.08,300.0,1894.89,1899.08,1894.89,1899.08,300.0
2025-02-03 14:35:00,1896.93,1900.73,1896.93,1899.05,500.0,1896.93,1900.73,1896.93,1899.05,500.0
2025-02-03 14:40:00,1900.99,1900.99,1900.25,1900.25,200.0,1900.99,1900.99,1900.25,1900.25,200.0
2025-02-03 14:45:00,1901.29,1905.0,1901.29,1902.49,1225.0,1901.29,1905.0,1901.29,1902.49,1225.0
2025-02-03 14:50:00,1899.75,1902.82,1899.74,1902.33,487.0,1899.75,1902.82,1899.74,1902.33,487.0
2025-02-03 14:55:00,1902.9,1902.9,1900.33,1901.53,710.0,1902.9,1902.9,1900.33,1901.53,710.0
2025-02-03 15:00:00,1903.39,1907.85,1903.33,1907.85,1866.0,1903.39,1907.85,1903.33,1907.85,1866.0
2025-02-03 15:05:00,1906.44,1907.45,1906.2,1907.45,700.0,1906.44,1907.45,1906.2,1907.45,700.0
2025-02-03 15:10:00,1907.79,1908.09,1907.79,1908.09,500.0,1907.79,1908.09,1907.79,1908.09,500.0
2025-02-03 15:15:00,1909.05,1909.78,1905.28,1905.28,881.0,1909.05,1909.78,1905.28,1905.28,881.0
2025-02-03 15:20:00,1908.39,1908.39,1907.69,1907.69,620.0,1908.39,1908.39,1907.69,1907.69,620.0
2025-02-03 15:25:00,1907.52,1910.84,1907.52,1910.84,3138.0,1907.52,1910.84,1907.52,1910.84,3138.0
2025-02-03 15:30:00,1911.26,1913.05,1910.27,1913.03,2011.0,1911.26,1913.05,1910.27,1913.03,2011.0
2025-02-03 15:35:00,1912.57,1914.86,1912.57,1912.87,1221.0,1912.57,1914.86,1912.57,1912.87,1221.0
2025-02-03 15:40:00,1910.83,1912.22,1906.87,1906.88,1878.0,1910.83,1912.22,1906.87,1906.88,1878.0
2025-02-03 15:45:00,1906.88,1908.39,1902.67,1905.3,2504.0,1906.88,1908.39,1902.67,1905.3,2504.0
2025-02-03 15:50:00,1906.38,1911.57,1904.52,1907.1,4005.0,1906.38,1911.57,1904.52,1907.1,4005.0
2025-02-03 15:55:00,1906.6,1911.01,1902.75,1910.99,14863.0,1906.6,1911.01,1902.75,1910.99,14863.0
2025-02-04 09:30:00,1925.17,1925.17,1915.0,1924.93,6231.0,1925.17,1925.17,1915.0,1924.93,6231.0
2025-02-04 09:35:00,1925.2,1928.61,1924.15,1924.31,600.0,1925.2,1928.61,1924.15,1924.31,600.0
2025-02-04 09:40:00,1927.67,1942.32,1927.67,1935.76,2300.0,1927.67,1942.32,1927.67,1935.76,2300.0
2025-02-04 09:45:00,1930.75,1930.75,1917.78,1927.86,1610.0,1930.75,1930.75,1917.78,1927.86,1610.0
2025-02-04 09:50:00,1926.97,1930.51,1925.25,1926.78,800.0,1926.97,1930.51,1925.25,1926.78,800.0
2025-02-04 09:55:00,1930.51,1936.65,1926.77,1934.69,1306.0,1930.51,1936.65,1926.77,1934.69,1306.0
2025-02-04 10:00:00,1937.56,1940.83,1932.06,1935.03,2934.0,1937.56,1940.83,1932.06,1935.03,2934.0
2025-02-04 10:05:00,1931.23,1933.05,1924.37,1932.73,1400.0,1931.23,1933.05,1924.37,1932.73,1400.0
2025-02-04 10:10:00,1939.47,1940.0,1936.49,1936.96,614.0,1939.47,1940.0,1936.49,1936.96,614.0
2025-02-04 10:15:00,1937.81,1943.88,1937.81,1943.88,500.0,1937.81,1943.88,1937.81,1943.88,500.0
2025-02-04 10:20:00,1945.27,1947.57,1941.54,1947.57,300.0,1945.27,1947.57,1941.54,1947.57,300.0
2025-02-04 10:25:00,1947.57,1947.57,1947.57,1947.57,0.0,1947.57,1947.57,1947.57,1947.57,0.0
2025-02-04 10:30:00,1944.17,1946.0,1940.15,1943.99,3479.0,1944.17,1946.0,1940.15,1943.99,3479.0
2025-02-04 10:35:00,1941.13,1945.87,1941.13,1944.67,1800.0,1941.13,1945.87,1941.13,1944.67,1800.0
2025-02-04 10:40:00,1950.0,1951.29,1947.32,1948.57,1200.0,1950.0,1951.29,1947.32,1948.57,1200.0
2025-02-04 10:45:00,1945.14,1945.14,1941.0,1941.41,1727.0,1945.14,1945.14,1941.0,1941.41,1727.0
2025-02-04 10:50:00,1942.2,1944.82,1942.2,1944.82,600.0,1942.2,1944.82,1942.2,1944.82,600.0
2025-02-04 10:55:00,1944.46,1944.46,1940.0,1942.0,700.0,1944.46,1944.46,1940.0,1942.0,700.0
2025-02-04 11:00:00,1942.0,1944.47,1941.23,1944.32,800.0,1942.0,1944.47,1941.23,1944.32,800.0
2025-02-04 11:05:00,1944.5,1944.5,1940.89,1944.48,850.0,1944.5,1944.5,1940.89,1944.48,850.0
2025-02-04 11:10:00,1942.45,1944.79,1942.44,1944.65,600.0,1942.45,1944.79,1942.44,1944.65,600.0
2025-02-04 11:15:00,1944.65,1944.65,1944.65,1944.65,0.0,1944.65,1944.65,1944.65,1944.65,0.0
2025-02-04 11:20:00,1944.65,1944.65,1944.65,1944.65,0.0,1944.65,1944.65,1944.65,1944.65,0.0
2025-02-04 11:25:00,1946.38,1950.56,1946.38,1950.56,1453.0,1946.38,1950.56,1946.38,1950.56,1453.0
2025-02-04 11:30:00,1955.09,1959.79,1952.73,1953.7,2100.0,1955.09,1959.79,1952.73,1953.7,2100.0
2025-02-04 11:35:00,1953.06,1954.67,1949.69,1954.67,500.0,1953.06,1954.67,1949.69,1954.67,500.0
2025-02-04 11:40:00,1954.02,1954.02,1954.02,1954.02,100.0,1954.02,1954.02,1954.02,1954.02,100.0
2025-02-04 11:45:00,1958.39,1958.39,1957.48,1957.48,200.0,1958.39,1958.39,1957.48,1957.48,200.0
2025-02-04 11:50:00,1955.41,1955.46,1951.91,1951.91,500.0,1955.41,1955.46,1951.91,1951.91,500.0
2025-02-04 11:55:00,1951.91,1951.91,1951.91,1951.91,0.0,1951.91,1951.91,1951.91,1951.91,0.0
2025-02-04 12:00:00,1953.13,1953.13,1953.13,1953.13,100.0,1953.13,1953.13,1953.13,1953.13,100.0
2025-02-04 12:05:00,1953.52,1958.0,1953.52,1957.5,1760.0,1953.52,1958.0,1953.52,1957.5,1760.0
2025-02-04 12:10:00,1956.76,1957.28,1956.08,1956.08,700.0,1956.76,1957.28,1956.08,1956.08,700.0
2025-02-04 12:15:00,1956.76,1956.76,1951.2,1951.53,700.0,1956.76,1956.76,1951.2,1951.53,700.0
2025-02-04 12:20:00,1954.86,1954.86,1953.0,1953.0,300.0,1954.86,1954.86,1953.0,1953.0,300.0
2025-02-04 12:25:00,1960.0,1960.0,1950.74,1950.74,600.0,1960.0,1960.0,1950.74,1950.74,600.0
2025-02-04 12:30:00,1955.99,1955.99,1955.99,1955.99,100.0,1955.99,1955.99,1955.99,1955.99,100.0
2025-02-04 12:35:00,1958.76,1960.06,1956.72,1960.06,900.0,1958.76,1960.06,1956.72,1960.06,900.0
2025-02-04 12:40:00,1960.06,1960.06,1960.05,1960.06,100.0,1960.06,1960.06,1960.05,1960.06,100.0
2025-02-04 12:45:00,1963.38,1963.38,1963.38,1963.38,100.0,1963.38,1963.38,1963.38,1963.38,100.0
2025-02-04 12:50:00,1966.42,1966.62,1966.42,1966.62,200.0,1966.42,1966.62,1966.42,1966.62,200.0
2025-02-04 12:55:00,1967.52,1967.52,1966.38,1966.38,300.0,1967.52,1967.52,1966.38,1966.38,300.0
2025-02-04 13:00:00,1967.21,1967.7,1959.43,1959.44,4409.0,1967.21,1967.7,1959.43,1959.44,4409.0
2025-02-04 13:05:00,1960.13,1960.14,1960.11,1960.12,500.0,1960.13,1960.14,1960.11,1960.12,500.0
2025-02-04 13:10:00,1962.17,1962.17,1953.27,1953.28,2862.0,1962.17,1962.17,1953.27,1953.28,2862.0
2025-02-04 13:15:00,1954.64,1956.0,1951.48,1956.0,1214.0,1954.64,1956.0,1951.48,1956.0,1214.0
2025-02-04 13:20:00,1954.82,1955.04,1954.81,1955.03,500.0,1954.82,1955.04,1954.81,1955.03,500.0
2025-02-04 13:25:00,1954.19,1955.59,1953.95,1954.65,458.0,1954.19,1955.59,1953.95,1954.65,458.0
2025-02-04 13:30:00,1956.88,1959.07,1956.88,1959.07,200.0,1956.88,1959.07,1956.88,1959.07,200.0
2025-02-04 13:35:00,1960.42,1960.42,1960.42,1960.42,100.0,1960.42,1960.42,1960.42,1960.42,100.0
2025-02-04 13:40:00,1956.77,1961.59,1956.77,1958.18,1895.0,1956.77,1961.59,1956.77,1958.18,1895.0
2025-02-04 13:45:00,1963.15,1963.15,1959.71,1961.59,1400.0,1963.15,1963.15,1959.71,1961.59,1400.0
2025-02-04 13:50:00,1965.0,1965.0,1965.0,1965.0,100.0,1965.0,1965.0,1965.0,1965.0,100.0
2025-02-04 13:55:00,1962.89,1963.36,1961.83,1963.36,600.0,1962.89,1963.36,1961.83,1963.36,600.0
2025-02-04 14:00:00,1960.41,1963.54,1960.41,1961.8,776.0,1960.41,1963.54,1960.41,1961.8,776.0
2025-02-04 14:05:00,1962.55,1963.0,1962.55,1963.0,374.0,1962.55,1963.0,1962.55,1963.0,374.0
2025-02-04 14:10:00,1964.52,1965.39,1962.85,1962.85,1209.0,1964.52,1965.39,1962.85,1962.85,1209.0
2025-02-04 14:15:00,1963.03,1963.19,1963.03,1963.19,300.0,1963.03,1963.19,1963.03,1963.19,300.0
2025-02-04 14:20:00,1964.5,1967.56,1962.74,1965.0,1170.0,1964.5,1967.56,1962.74,1965.0,1170.0
2025-02-04 14:25:00,1964.44,1966.51,1964.43,1966.51,200.0,1964.44,1966.51,1964.43,1966.51,200.0
2025-02-04 14:30:00,1965.29,1965.54,1962.79,1962.79,600.0,1965.29,1965.54,1962.79,1962.79,600.0
2025-02-04 14:35:00,1964.54,1964.54,1961.37,1961.37,800.0,1964.54,1964.54,1961.37,1961.37,800.0
2025-02-04 14:40:00,1958.53,1961.63,1957.57,1961.63,1200.0,1958.53,1961.63,1957.57,1961.63,1200.0
2025-02-04 14:45:00,1961.9,1963.4,1960.99,1961.0,673.0,1961.9,1963.4,1960.99,1961.0,673.0
2025-02-04 14:50:00,1961.0,1961.0,1959.11,1959.32,1300.0,1961.0,1961.0,1959.11,1959.32,1300.0
2025-02-04 14:55:00,1959.58,1959.58,1955.77,1955.77,200.0,1959.58,1959.58,1955.77,1955.77,200.0
2025-02-04 15:00:00,1955.77,1955.77,1955.77,1955.77,0.0,1955.77,1955.77,1955.77,1955.77,0.0
2025-02-04 15:05:00,1959.78,1961.38,1959.78,1961.38,890.0,1959.78,1961.38,1959.78,1961.38,890.0
2025-02-04 15:10:00,1963.06,1963.63,1963.06,1963.06,300.0,1963.06,1963.63,1963.06,1963.06,300.0
2025-02-04 15:15:00,1961.72,1962.21,1959.43,1959.43,600.0,1961.72,1962.21,1959.43,1959.43,600.0
2025-02-04 15:20:00,1961.19,1963.35,1960.12,1960.12,1100.0,1961.19,1963.35,1960.12,1960.12,1100.0
2025-02-04 15:25:00,1961.13,1961.14,1957.97,1960.06,2007.0,1961.13,1961.14,1957.97,1960.06,2007.0
2025-02-04 15:30:00,1963.57,1963.57,1958.56,1958.56,1343.0,1963.57,1963.57,1958.56,1958.56,1343.0
2025-02-04 15:35:00,1961.25,1962.24,1960.07,1960.08,1033.0,1961.25,1962.24,1960.07,1960.08,1033.0
2025-02-04 15:40:00,1963.78,1963.78,1958.78,1958.78,900.0,1963.78,1963.78,1958.78,1958.78,900.0
2025-02-04 15:45:00,1960.82,1962.99,1959.59,1962.99,1700.0,1960.82,1962.99,1959.59,1962.99,1700.0
2025-02-04 15:50:00,1964.24,1969.84,1964.24,1968.71,2931.0,1964.24,1969.84,1964.24,1968.71,2931.0
2025-02-04 15:55:00,1967.71,1971.54,1964.05,1968.51,10960.0,1967.71,1971.54,1964.05,1968.51,10960.0
2025-02-05 09:30:00,1966.41,1971.18,1966.41,1971.18,2972.0,1966.41,1971.18,1966.41,1971.18,2972.0
2025-02-05 09:35:00,1969.88,1969.88,1969.87,1969.88,100.0,1969.88,1969.88,1969.87,1969.88,100.0
2025-02-05 09:40:00,1963.28,1964.65,1963.0,1964.65,639.0,1963.28,1964.65,1963.0,1964.65,639.0
2025-02-05 09:45:00,1960.0,1961.71,1960.0,1960.0,1343.0,1960.0,1961.71,1960.0,1960.0,1343.0
2025-02-05 09:50:00,1960.0,1960.0,1960.0,1960.0,0.0,1960.0,1960.0,1960.0,1960.0,0.0
2025-02-05 09:55:00,1955.05,1955.06,1950.0,1951.7,1075.0,1955.05,1955.06,1950.0,1951.7,1075.0
2025-02-05 10:00:00,1954.0,1954.0,1950.0,1950.0,1070.0,1954.0,1954.0,1950.0,1950.0,1070.0
2025-02-05 10:05:00,1950.0,1950.0,1950.0,1950.0,0.0,1950.0,1950.0,1950.0,1950.0,0.0
2025-02-05 10:10:00,1952.71,1954.0,1952.71,1954.0,200.0,1952.71,1954.0,1952.71,1954.0,200.0
2025-02-05 10:15:00,1954.99,1955.43,1954.99,1955.0,1000.0,1954.99,1955.43,1954.99,1955.0,1000.0
2025-02-05 10:20:00,1953.19,1953.19,1953.18,1953.19,100.0,1953.19,1953.19,1953.18,1953.19,100.0
2025-02-05 10:25:00,1953.18,1953.18,1953.17,1953.18,100.0,1953.18,1953.18,1953.17,1953.18,100.0
2025-02-05 10:30:00,1956.35,1956.35,1954.9,1955.74,800.0,1956.35,1956.35,1954.9,1955.74,800.0
2025-02-05 10:35:00,1954.6,1954.6,1954.6,1954.6,100.0,1954.6,1954.6,1954.6,1954.6,100.0
2025-02-05 10:40:00,1954.6,1954.6,1954.6,1954.6,100.0,1954.6,1954.6,1954.6,1954.6,100.0
2025-02-05 10:45:00,1955.9,1955.9,1955.9,1955.9,100.0,1955.9,1955.9,1955.9,1955.9,100.0
2025-02-05 10:50:00,1955.43,1955.43,1955.42,1955.43,100.0,1955.43,1955.43,1955.42,1955.43,100.0
2025-02-05 10:55:00,1957.5,1957.5,1957.13,1957.13,200.0,1957.5,1957.5,1957.13,1957.13,200.0
2025-02-05 11:00:00,1959.54,1959.55,1957.53,1958.77,2400.0,1959.54,1959.55,1957.53,1958.77,2400.0
2025-02-05 11:05:00,1959.76,1959.76,1953.3,1953.3,1278.0,1959.76,1959.76,1953.3,1953.3,1278.0
2025-02-05 11:10:00,1953.25,1953.25,1953.25,1953.25,200.0,1953.25,1953.25,1953.25,1953.25,200.0
2025-02-05 11:15:00,1954.14,1954.14,1950.58,1952.0,500.0,1954.14,1954.14,1950.58,1952.0,500.0
2025-02-05 11:20:00,1952.0,1957.05,1952.0,1955.03,1500.0,1952.0,1957.05,1952.0,1955.03,1500.0
2025-02-05 11:25:00,1958.95,1962.09,1958.95,1962.09,600.0,1958.95,1962.09,1958.95,1962.09,600.0
2025-02-05 11:30:00,1961.96,1966.98,1961.96,1966.98,1008.0,1961.96,1966.98,1961.96,1966.98,1008.0
2025-02-05 11:35:00,1966.68,1967.69,1966.68,1967.69,400.0,1966.68,1967.69,1966.68,1967.69,400.0
2025-02-05 11:40:00,1967.48,1967.48,1967.48,1967.48,100.0,1967.48,1967.48,1967.48,1967.48,100.0
2025-02-05 11:45:00,1971.24,1971.24,1971.24,1971.24,100.0,1971.24,1971.24,1971.24,1971.24,100.0
2025-02-05 11:50:00,1971.74,1972.52,1971.74,1972.52,300.0,1971.74,1972.52,1971.74,1972.52,300.0
2025-02-05 11:55:00,1973.08,1975.0,1973.07,1973.38,310.0,1973.08,1975.0,1973.07,1973.38,310.0
2025-02-05 12:00:00,1974.02,1974.02,1974.02,1974.02,100.0,1974.02,1974.02,1974.02,1974.02,100.0
2025-02-05 12:05:00,1974.75,1974.75,1974.75,1974.75,100.0,1974.75,1974.75,1974.75,1974.75,100.0
2025-02-05 12:10:00,1973.0,1973.0,1972.88,1972.88,200.0,1973.0,1973.0,1972.88,1972.88,200.0
2025-02-05 12:15:00,1969.99,1970.51,1969.99,1970.5,200.0,1969.99,1970.51,1969.99,1970.5,200.0
2025-02-05 12:20:00,1968.15,1969.0,1965.55,1965.55,700.0,1968.15,1969.0,1965.55,1965.55,700.0
2025-02-05 12:25:00,1965.55,1965.55,1965.55,1965.55,0.0,1965.55,1965.55,1965.55,1965.55,0.0
2025-02-05 12:30:00,1966.25,1967.36,1966.25,1967.36,300.0,1966.25,1967.36,1966.25,1967.36,300.0
2025-02-05 12:35:00,1971.07,1971.07,1970.0,1970.0,296.0,1971.07,1971.07,1970.0,1970.0,296.0
2025-02-05 12:40:00,1968.41,1968.41,1968.4,1968.41,100.0,1968.41,1968.41,1968.4,1968.41,100.0
2025-02-05 12:45:00,1968.41,1968.41,1968.41,1968.41,0.0,1968.41,1968.41,1968.41,1968.41,0.0
2025-02-05 12:50:00,1971.0,1971.0,1971.0,1971.0,200.0,1971.0,1971.0,1971.0,1971.0,200.0
2025-02-05 12:55:00,1971.07,1971.07,1969.39,1969.39,200.0,1971.07,1971.07,1969.39,1969.39,200.0
2025-02-05 13:00:00,1969.67,1969.67,1969.67,1969.67,100.0,1969.67,1969.67,1969.67,1969.67,100.0
2025-02-05 13:05:00,1970.66,1970.66,1970.65,1970.66,106.0,1970.66,1970.66,1970.65,1970.66,106.0
2025-02-05 13:10:00,1969.18,1970.18,1969.18,1970.18,205.0,1969.18,1970.18,1969.18,1970.18,205.0
2025-02-05 13:15:00,1970.42,1970.42,1970.42,1970.42,100.0,1970.42,1970.42,1970.42,1970.42,100.0
2025-02-05 13:20:00,1970.42,1970.42,1970.42,1970.42,0.0,1970.42,1970.42,1970.42,1970.42,0.0
2025-02-05 13:25:00,1968.3,1968.3,1968.0,1968.0,300.0,1968.3,1968.3,1968.0,1968.0,300.0
2025-02-05 13:30:00,1966.55,1966.55,1966.55,1966.55,100.0,1966.55,1966.55,1966.55,1966.55,100.0
2025-02-05 13:35:00,1966.55,1966.55,1966.55,1966.55,0.0,1966.55,1966.55,1966.55,1966.55,0.0
2025-02-05 13:40:00,1964.15,1964.15,1964.15,1964.15,100.0,1964.15,1964.15,1964.15,1964.15,100.0
2025-02-05 13:45:00,1964.46,1964.46,1964.45,1964.46,100.0,1964.46,1964.46,1964.45,1964.46,100.0
2025-02-05 13:50:00,1962.67,1962.67,1962.66,1962.67,100.0,1962.67,1962.67,1962.66,1962.67,100.0
2025-02-05 13:55:00,1963.95,1963.95,1963.69,1963.7,378.0,1963.95,1963.95,1963.69,1963.7,378.0
2025-02-05 14:00:00,1963.7,1963.7,1963.69,1963.7,200.0,1963.7,1963.7,1963.69,1963.7,200.0
2025-02-05 14:05:00,1963.7,1963.7,1963.7,1963.7,0.0,1963.7,1963.7,1963.7,1963.7,0.0
2025-02-05 14:10:00,1964.17,1964.17,1964.16,1964.17,100.0,1964.17,1964.17,1964.16,1964.17,100.0
2025-02-05 14:15:00,1967.0,1967.0,1967.0,1967.0,100.0,1967.0,1967.0,1967.0,1967.0,100.0
2025-02-05 14:20:00,1967.0,1967.0,1967.0,1967.0,0.0,1967.0,1967.0,1967.0,1967.0,0.0
2025-02-05 14:25:00,1963.33,1963.33,1963.28,1963.28,210.0,1963.33,1963.33,1963.28,1963.28,210.0
2025-02-05 14:30:00,1963.28,1963.28,1963.28,1963.28,0.0,1963.28,1963.28,1963.28,1963.28,0.0
2025-02-05 14:35:00,1963.01,1963.01,1963.01,1963.01,100.0,1963.01,1963.01,1963.01,1963.01,100.0
2025-02-05 14:40:00,1963.01,1963.01,1963.01,1963.01,0.0,1963.01,1963.01,1963.01,1963.01,0.0
2025-02-05 14:45:00,1964.99,1965.0,1962.74,1962.74,1667.0,1964.99,1965.0,1962.74,1962.74,1667.0
2025-02-05 14:50:00,1964.61,1964.61,1964.61,1964.61,100.0,1964.61,1964.61,1964.61,1964.61,100.0
2025-02-05 14:55:00,1963.75,1964.74,1962.36,1962.36,400.0,1963.75,1964.74,1962.36,1962.36,400.0
2025-02-05 15:00:00,1962.25,1962.58,1961.0,1961.0,311.0,1962.25,1962.58,1961.0,1961.0,311.0
2025-02-05 15:05:00,1960.47,1962.74,1960.47,1962.74,608.0,1960.47,1962.74,1960.47,1962.74,608.0
2025-02-05 15:10:00,1962.74,1962.74,1962.74,1962.74,0.0,1962.74,1962.74,1962.74,1962.74,0.0
2025-02-05 15:15:00,1966.32,1967.0,1966.32,1967.0,477.0,1966.32,1967.0,1966.32,1967.0,477.0
2025-02-05 15:20:00,1967.0,1968.81,1965.29,1968.12,2513.0,1967.0,1968.81,1965.29,1968.12,2513.0
2025-02-05 15:25:00,1970.08,1972.64,1970.08,1972.64,400.0,1970.08,1972.64,1970.08,1972.64,400.0
2025-02-05 15:30:00,1968.29,1971.32,1968.29,1971.32,400.0,1968.29,1971.32,1968.29,1971.32,400.0
2025-02-05 15:35:00,1968.91,1973.13,1968.91,1973.13,800.0,1968.91,1973.13,1968.91,1973.13,800.0
2025-02-05 15:40:00,1972.05,1974.44,1972.05,1972.72,404.0,1972.05,1974.44,1972.05,1972.72,404.0
2025-02-05 15:45:00,1973.96,1973.96,1970.42,1972.13,1100.0,1973.96,1973.96,1970.42,1972.13,1100.0
2025-02-05 15:50:00,1973.96,1976.5,1971.83,1976.5,2205.0,1973.96,1976.5,1971.83,1976.5,2205.0
2025-02-05 15:55:00,1977.09,1978.98,1973.64,1976.77,6257.0,1977.09,1978.98,1973.64,1976.77,6257.0
2025-02-06 09:30:00,1972.0,1988.0,1972.0,1979.08,6569.0,1972.0,1988.0,1972.0,1979.08,6569.0
2025-02-06 09:35:00,1975.88,1982.7,1975.88,1982.7,456.0,1975.88,1982.7,1975.88,1982.7,456.0
2025-02-06 09:40:00,1985.44,2001.75,1984.89,2001.75,4549.0,1985.44,2001.75,1984.89,2001.75,4549.0
2025-02-06 09:45:00,2000.7,2000.7,1991.53,1991.53,2498.0,2000.7,2000.7,1991.53,1991.53,2498.0
2025-02-06 09:50:00,1992.0,1997.3,1988.76,1997.3,2341.0,1992.0,1997.3,1988.76,1997.3,2341.0
2025-02-06 09:55:00,1995.45,1997.0,1995.45,1997.0,200.0,1995.45,1997.0,1995.45,1997.0,200.0
2025-02-06 10:00:00,1994.51,1998.0,1992.0,1997.6,3454.0,1994.51,1998.0,1992.0,1997.6,3454.0
2025-02-06 10:05:00,1998.84,2004.05,1997.58,2001.41,2960.0,1998.84,2004.05,1997.58,2001.41,2960.0
2025-02-06 10:10:00,2000.66,2002.25,2000.65,2001.37,1050.0,2000.66,2002.25,2000.65,2001.37,1050.0
2025-02-06 10:15:00,2003.37,2003.37,1998.0,1998.0,2559.0,2003.37,2003.37,1998.0,1998.0,2559.0
2025-02-06 10:20:00,2000.0,2009.99,1995.07,2009.99,1735.0,2000.0,2009.99,1995.07,2009.99,1735.0
2025-02-06 10:25:00,2001.13,2009.99,1998.06,2004.28,6170.0,2001.13,2009.99,1998.06,2004.28,6170.0
2025-02-06 10:30:00,2008.56,2008.69,2004.26,2007.01,1507.0,2008.56,2008.69,2004.26,2007.01,1507.0
2025-02-06 10:35:00,2008.48,2012.0,2004.95,2009.98,961.0,2008.48,2012.0,2004.95,2009.98,961.0
2025-02-06 10:40:00,2012.47,2012.47,2006.78,2006.78,913.0,2012.47,2012.47,2006.78,2006.78,913.0
2025-02-06 10:45:00,2004.35,2010.99,2004.35,2007.47,1188.0,2004.35,2010.99,2004.35,2007.47,1188.0
2025-02-06 10:50:00,2011.19,2011.66,2009.11,2010.98,700.0,2011.19,2011.66,2009.11,2010.98,700.0
2025-02-06 10:55:00,2011.96,2011.96,2011.96,2011.96,100.0,2011.96,2011.96,2011.96,2011.96,100.0
2025-02-06 11:00:00,2011.0,2011.97,2007.51,2007.51,520.0,2011.0,2011.97,2007.51,2007.51,520.0
2025-02-06 11:05:00,2008.37,2008.37,2007.03,2007.03,475.0,2008.37,2008.37,2007.03,2007.03,475.0
2025-02-06 11:10:00,2007.05,2010.51,2007.0,2008.0,1613.0,2007.05,2010.51,2007.0,2008.0,1613.0
2025-02-06 11:15:00,2009.36,2019.05,2009.36,2016.97,1229.0,2009.36,2019.05,2009.36,2016.97,1229.0
2025-02-06 11:20:00,2015.11,2016.84,2013.94,2016.84,1000.0,2015.11,2016.84,2013.94,2016.84,1000.0
2025-02-06 11:25:00,2016.99,2016.99,2014.62,2014.62,700.0,2016.99,2016.99,2014.62,2014.62,700.0
2025-02-06 11:30:00,2017.71,2019.99,2017.71,2019.99,400.0,2017.71,2019.99,2017.71,2019.99,400.0
2025-02-06 11:35:00,2014.59,2017.88,2013.79,2017.88,2196.0,2014.59,2017.88,2013.79,2017.88,2196.0
2025-02-06 11:40:00,2014.94,2014.94,2013.59,2013.6,400.0,2014.94,2014.94,2013.59,2013.6,400.0
2025-02-06 11:45:00,2014.77,2019.06,2014.77,2015.78,1400.0,2014.77,2019.06,2014.77,2015.78,1400.0
2025-02-06 11:50:00,2013.08,2013.08,2013.08,2013.08,100.0,2013.08,2013.08,2013.08,2013.08,100.0
2025-02-06 11:55:00,2017.32,2017.32,2017.32,2017.32,100.0,2017.32,2017.32,2017.32,2017.32,100.0
2025-02-06 12:00:00,2015.0,2015.14,2015.0,2015.14,200.0,2015.0,2015.14,2015.0,2015.14,200.0
2025-02-06 12:05:00,2014.52,2014.52,2013.97,2013.97,200.0,2014.52,2014.52,2013.97,2013.97,200.0
2025-02-06 12:10:00,2015.86,2017.29,2013.86,2017.29,1727.0,2015.86,2017.29,2013.86,2017.29,1727.0
2025-02-06 12:15:00,2016.66,2021.26,2016.37,2021.26,403.0,2016.66,2021.26,2016.37,2021.26,403.0
2025-02-06 12:20:00,2017.33,2021.16,2017.33,2019.67,380.0,2017.33,2021.16,2017.33,2019.67,380.0
2025-02-06 12:25:00,2022.0,2023.32,2019.71,2019.71,728.0,2022.0,2023.32,2019.71,2019.71,728.0
2025-02-06 12:30:00,2019.27,2019.27,2017.85,2017.85,300.0,2019.27,2019.27,2017.85,2017.85,300.0
2025-02-06 12:35:00,2017.85,2017.85,2017.85,2017.85,0.0,2017.85,2017.85,2017.85,2017.85,0.0
2025-02-06 12:40:00,2020.76,2020.88,2020.76,2020.88,200.0,2020.76,2020.88,2020.76,2020.88,200.0
2025-02-06 12:45:00,2017.34,2017.35,2017.34,2017.34,100.0,2017.34,2017.35,2017.34,2017.34,100.0
2025-02-06 12:50:00,2018.41,2021.64,2018.4,2020.23,327.0,2018.41,2021.64,2018.4,2020.23,327.0
2025-02-06 12:55:00,2018.48,2022.45,2018.47,2022.45,1140.0,2018.48,2022.45,2018.47,2022.45,1140.0
2025-02-06 13:00:00,2023.0,2023.51,2023.0,2023.51,291.0,2023.0,2023.51,2023.0,2023.51,291.0
2025-02-06 13:05:00,2019.58,2020.22,2019.58,2020.22,200.0,2019.58,2020.22,2019.58,2020.22,200.0
2025-02-06 13:10:00,2020.82,2020.83,2020.82,2020.82,100.0,2020.82,2020.83,2020.82,2020.82,100.0
2025-02-06 13:15:00,2019.72,2020.95,2015.41,2016.01,867.0,2019.72,2020.95,2015.41,2016.01,867.0
2025-02-06 13:20:00,2016.01,2016.01,2016.01,2016.01,0.0,2016.01,2016.01,2016.01,2016.01,0.0
2025-02-06 13:25:00,2020.0,2020.0,2019.93,2019.94,400.0,2020.0,2020.0,2019.93,2019.94,400.0
2025-02-06 13:30:00,2018.93,2018.93,2018.93,2018.93,113.0,2018.93,2018.93,2018.93,2018.93,113.0
2025-02-06 13:35:00,2020.0,2020.0,2020.0,2020.0,500.0,2020.0,2020.0,2020.0,2020.0,500.0
2025-02-06 13:40:00,2019.96,2019.96,2019.95,2019.96,100.0,2019.96,2019.96,2019.95,2019.96,100.0
2025-02-06 13:45:00,2019.96,2019.96,2019.96,2019.96,0.0,2019.96,2019.96,2019.96,2019.96,0.0
2025-02-06 13:50:00,2019.02,2019.96,2016.44,2017.69,1416.0,2019.02,2019.96,2016.44,2017.69,1416.0
2025-02-06 13:55:00,2017.69,2017.69,2017.45,2017.45,245.0,2017.69,2017.69,2017.45,2017.45,245.0
2025-02-06 14:00:00,2016.28,2016.31,2014.7,2016.02,702.0,2016.28,2016.31,2014.7,2016.02,702.0
2025-02-06 14:05:00,2015.35,2016.0,2015.0,2015.98,460.0,2015.35,2016.0,2015.0,2015.98,460.0
2025-02-06 14:10:00,2015.12,2016.0,2014.7,2014.7,400.0,2015.12,2016.0,2014.7,2014.7,400.0
2025-02-06 14:15:00,2015.54,2015.72,2014.67,2014.68,1600.0,2015.54,2015.72,2014.67,2014.68,1600.0
2025-02-06 14:20:00,2014.68,2016.76,2014.48,2016.74,439.0,2014.68,2016.76,2014.48,2016.74,439.0
2025-02-06 14:25:00,2017.74,2020.69,2015.69,2017.48,3520.0,2017.74,2020.69,2015.69,2017.48,3520.0
2025-02-06 14:30:00,2017.55,2017.55,2014.7,2014.7,504.0,2017.55,2017.55,2014.7,2014.7,504.0
2025-02-06 14:35:00,2014.7,2016.63,2014.7,2016.47,700.0,2014.7,2016.63,2014.7,2016.47,700.0
2025-02-06 14:40:00,2015.49,2015.49,2014.67,2014.68,1348.0,2015.49,2015.49,2014.67,2014.68,1348.0
2025-02-06 14:45:00,2014.0,2014.7,2014.0,2014.44,1050.0,2014.0,2014.7,2014.0,2014.44,1050.0
2025-02-06 14:50:00,2014.7,2014.7,2014.7,2014.7,400.0,2014.7,2014.7,2014.7,2014.7,400.0
2025-02-06 14:55:00,2013.87,2015.51,2013.31,2013.31,700.0,2013.87,2015.51,2013.31,2013.31,700.0
2025-02-06 15:00:00,2013.31,2013.31,2010.0,2010.05,3220.0,2013.31,2013.31,2010.0,2010.05,3220.0
2025-02-06 15:05:00,2010.0,2010.23,2006.19,2006.87,1607.0,2010.0,2010.23,2006.19,2006.87,1607.0
2025-02-06 15:10:00,2006.85,2011.82,2005.75,2011.82,690.0,2006.85,2011.82,2005.75,2011.82,690.0
2025-02-06 15:15:00,2013.58,2016.03,2011.69,2016.03,2226.0,2013.58,2016.03,2011.69,2016.03,2226.0
2025-02-06 15:20:00,2013.48,2015.04,2013.48,2013.74,500.0,2013.48,2015.04,2013.48,2013.74,500.0
2025-02-06 15:25:00,2014.15,2014.16,2010.97,2011.07,1100.0,2014.15,2014.16,2010.97,2011.07,1100.0
2025-02-06 15:30:00,2011.07,2012.12,2006.92,2008.14,1100.0,2011.07,2012.12,2006.92,2008.14,1100.0
2025-02-06 15:35:00,2009.66,2012.06,2009.65,2012.06,400.0,2009.66,2012.06,2009.65,2012.06,400.0
2025-02-06 15:40:00,2009.88,2010.62,2008.73,2008.74,1120.0,2009.88,2010.62,2008.73,2008.74,1120.0
2025-02-06 15:45:00,2008.74,2013.89,2008.09,2013.89,3808.0,2008.74,2013.89,2008.09,2013.89,3808.0
2025-02-06 15:50:00,2014.41,2015.71,2011.77,2015.36,2336.0,2014.41,2015.71,2011.77,2015.36,2336.0
2025-02-06 15:55:00,2015.02,2015.02,2011.17,2012.43,4136.0,2015.02,2015.02,2011.17,2012.43,4136.0
2025-02-07 09:30:00,2011.86,2011.86,2001.71,2011.0,5961.0,2011.86,2011.86,2001.71,2011.0,5961.0
2025-02-07 09:35:00,2014.34,2027.63,2014.33,2027.63,5617.0,2014.34,2027.63,2014.33,2027.63,5617.0
2025-02-07 09:40:00,2027.63,2044.75,2027.62,2038.44,8273.0,2027.63,2044.75,2027.62,2038.44,8273.0
2025-02-07 09:45:00,2033.61,2036.07,2023.38,2023.38,2780.0,2033.61,2036.07,2023.38,2023.38,2780.0
2025-02-07 09:50:00,2030.35,2030.35,2023.14,2028.17,2595.0,2030.35,2030.35,2023.14,2028.17,2595.0
2025-02-07 09:55:00,2027.41,2027.41,2011.46,2014.23,2750.0,2027.41,2027.41,2011.46,2014.23,2750.0
2025-02-07 10:00:00,2006.81,2014.56,2006.11,2008.0,1300.0,2006.81,2014.56,2006.11,2008.0,1300.0
2025-02-07 10:05:00,2008.01,2014.76,2007.97,2011.07,2606.0,2008.01,2014.76,2007.97,2011.07,2606.0
2025-02-07 10:10:00,2008.77,2008.77,2008.5,2008.5,322.0,2008.77,2008.77,2008.5,2008.5,322.0
2025-02-07 10:15:00,2009.05,2013.34,2009.05,2012.1,1389.0,2009.05,2013.34,2009.05,2012.1,1389.0
2025-02-07 10:20:00,2012.04,2012.04,2009.46,2009.57,600.0,2012.04,2012.04,2009.46,2009.57,600.0
2025-02-07 10:25:00,2005.21,2010.34,2003.51,2006.41,2784.0,2005.21,2010.34,2003.51,2006.41,2784.0
2025-02-07 10:30:00,2007.53,2010.43,2007.53,2010.43,500.0,2007.53,2010.43,2007.53,2010.43,500.0
2025-02-07 10:35:00,2011.34,2013.37,2010.01,2013.31,1800.0,2011.34,2013.37,2010.01,2013.31,1800.0
2025-02-07 10:40:00,2013.55,2020.8,2013.55,2017.87,1900.0,2013.55,2020.8,2013.55,2017.87,1900.0
2025-02-07 10:45:00,2017.87,2020.63,2017.52,2020.63,843.0,2017.87,2020.63,2017.52,2020.63,843.0
2025-02-07 10:50:00,2019.43,2019.43,2008.8,2011.92,400.0,2019.43,2019.43,2008.8,2011.92,400.0
2025-02-07 10:55:00,2012.74,2012.79,2012.73,2012.79,400.0,2012.74,2012.79,2012.73,2012.79,400.0
2025-02-07 11:00:00,2013.25,2013.45,2007.23,2013.45,743.0,2013.25,2013.45,2007.23,2013.45,743.0
2025-02-07 11:05:00,2005.4,2012.38,2005.0,2008.94,5831.0,2005.4,2012.38,2005.0,2008.94,5831.0
2025-02-07 11:10:00,2013.13,2013.14,2010.02,2010.02,1000.0,2013.13,2013.14,2010.02,2010.02,1000.0
2025-02-07 11:15:00,2007.65,2010.71,2007.64,2010.71,200.0,2007.65,2010.71,2007.64,2010.71,200.0
2025-02-07 11:20:00,2010.77,2013.86,2009.59,2010.77,1270.0,2010.77,2013.86,2009.59,2010.77,1270.0
2025-02-07 11:25:00,2012.49,2012.49,2012.48,2012.49,100.0,2012.49,2012.49,2012.48,2012.49,100.0
2025-02-07 11:30:00,2013.43,2014.18,2006.58,2009.55,2267.0,2013.43,2014.18,2006.58,2009.55,2267.0
2025-02-07 11:35:00,2009.55,2009.55,2009.55,2009.55,0.0,2009.55,2009.55,2009.55,2009.55,0.0
2025-02-07 11:40:00,2009.56,2013.8,2006.17,2008.71,2378.0,2009.56,2013.8,2006.17,2008.71,2378.0
2025-02-07 11:45:00,2006.28,2006.74,2001.72,2004.07,2600.0,2006.28,2006.74,2001.72,2004.07,2600.0
2025-02-07 11:50:00,2003.22,2005.5,1998.37,2001.54,2152.0,2003.22,2005.5,1998.37,2001.54,2152.0
2025-02-07 11:55:00,2001.66,2002.61,1998.14,2000.67,2312.0,2001.66,2002.61,1998.14,2000.67,2312.0
2025-02-07 12:00:00,1999.56,1999.8,1999.2,1999.2,300.0,1999.56,1999.8,1999.2,1999.2,300.0
2025-02-07 12:05:00,1998.94,2000.6,1998.93,2000.6,800.0,1998.94,2000.6,1998.93,2000.6,800.0
2025-02-07 12:10:00,1999.97,2001.46,1999.34,1999.97,1351.0,1999.97,2001.46,1999.34,1999.97,1351.0
2025-02-07 12:15:00,2000.1,2000.1,1995.44,1998.19,1100.0,2000.1,2000.1,1995.44,1998.19,1100.0
2025-02-07 12:20:00,1998.15,1998.65,1998.14,1998.65,500.0,1998.15,1998.65,1998.14,1998.65,500.0
2025-02-07 12:25:00,2001.3,2001.3,1993.49,1993.59,2495.0,2001.3,2001.3,1993.49,1993.59,2495.0
2025-02-07 12:30:00,1992.43,1995.1,1991.04,1991.04,1305.0,1992.43,1995.1,1991.04,1991.04,1305.0
2025-02-07 12:35:00,1991.04,1991.04,1991.04,1991.04,0.0,1991.04,1991.04,1991.04,1991.04,0.0
2025-02-07 12:40:00,1992.09,1992.09,1989.31,1989.31,800.0,1992.09,1992.09,1989.31,1989.31,800.0
2025-02-07 12:45:00,1986.67,1986.68,1986.67,1986.67,200.0,1986.67,1986.68,1986.67,1986.67,200.0
2025-02-07 12:50:00,1990.02,1990.02,1990.02,1990.02,100.0,1990.02,1990.02,1990.02,1990.02,100.0
2025-02-07 12:55:00,1987.6,1988.5,1987.6,1988.5,201.0,1987.6,1988.5,1987.6,1988.5,201.0
2025-02-07 13:00:00,1986.0,1988.0,1985.1,1987.73,761.0,1986.0,1988.0,1985.1,1987.73,761.0
2025-02-07 13:05:00,1988.7,1992.02,1988.2,1990.0,898.0,1988.7,1992.02,1988.2,1990.0,898.0
2025-02-07 13:10:00,1990.81,1991.94,1990.17,1990.17,932.0,1990.81,1991.94,1990.17,1990.17,932.0
2025-02-07 13:15:00,1989.49,1998.01,1988.27,1998.0,3915.0,1989.49,1998.01,1988.27,1998.0,3915.0
2025-02-07 13:20:00,1996.31,1998.96,1996.31,1997.11,792.0,1996.31,1998.96,1996.31,1997.11,792.0
2025-02-07 13:25:00,1996.6,1996.6,1996.6,1996.6,100.0,1996.6,1996.6,1996.6,1996.6,100.0
2025-02-07 13:30:00,1996.03,1996.03,1994.27,1995.97,500.0,1996.03,1996.03,1994.27,1995.97,500.0
2025-02-07 13:35:00,1996.17,1997.94,1996.16,1997.94,300.0,1996.17,1997.94,1996.16,1997.94,300.0
2025-02-07 13:40:00,1996.0,1996.0,1994.01,1994.01,400.0,1996.0,1996.0,1994.01,1994.01,400.0
2025-02-07 13:45:00,1994.93,1999.84,1994.92,1998.06,1383.0,1994.93,1999.84,1994.92,1998.06,1383.0
2025-02-07 13:50:00,1998.86,1998.86,1998.85,1998.86,100.0,1998.86,1998.86,1998.85,1998.86,100.0
2025-02-07 13:55:00,1998.2,1998.2,1996.72,1996.72,681.0,1998.2,1998.2,1996.72,1996.72,681.0
2025-02-07 14:00:00,1996.72,1996.72,1996.64,1996.65,900.0,1996.72,1996.72,1996.64,1996.65,900.0
2025-02-07 14:05:00,1993.23,1993.23,1993.22,1993.23,200.0,1993.23,1993.23,1993.22,1993.23,200.0
2025-02-07 14:10:00,1992.96,1993.13,1992.95,1993.13,700.0,1992.96,1993.13,1992.95,1993.13,700.0
2025-02-07 14:15:00,1993.13,1997.47,1993.13,1995.86,700.0,1993.13,1997.47,1993.13,1995.86,700.0
2025-02-07 14:20:00,1995.59,1995.61,1991.28,1994.61,971.0,1995.59,1995.61,1991.28,1994.61,971.0
2025-02-07 14:25:00,1993.8,1994.33,1993.39,1993.39,300.0,1993.8,1994.33,1993.39,1993.39,300.0
2025-02-07 14:30:00,1995.49,2001.43,1993.48,2001.04,1062.0,1995.49,2001.43,1993.48,2001.04,1062.0
2025-02-07 14:35:00,2003.2,2003.2,2003.19,2003.2,100.0,2003.2,2003.2,2003.19,2003.2,100.0
2025-02-07 14:40:00,2001.7,2003.5,2001.7,2003.09,600.0,2001.7,2003.5,2001.7,2003.09,600.0
2025-02-07 14:45:00,2003.12,2003.12,2003.12,2003.12,100.0,2003.12,2003.12,2003.12,2003.12,100.0
2025-02-07 14:50:00,2004.45,2004.45,2004.44,2004.45,100.0,2004.45,2004.45,2004.44,2004.45,100.0
2025-02-07 14:55:00,2002.73,2003.61,2002.73,2003.61,556.0,2002.73,2003.61,2002.73,2003.61,556.0
2025-02-07 15:00:00,2000.85,2004.61,1995.61,1997.23,900.0,2000.85,2004.61,1995.61,1997.23,900.0
2025-02-07 15:05:00,1997.6,2001.19,1997.09,1997.09,1684.0,1997.6,2001.19,1997.09,1997.09,1684.0
2025-02-07 15:10:00,1993.9,1993.9,1993.65,1993.65,200.0,1993.9,1993.9,1993.65,1993.65,200.0
2025-02-07 15:15:00,1993.67,1995.31,1993.66,1995.31,400.0,1993.67,1995.31,1993.66,1995.31,400.0
2025-02-07 15:20:00,1997.61,1997.61,1997.61,1997.61,100.0,1997.61,1997.61,1997.61,1997.61,100.0
2025-02-07 15:25:00,1998.3,1998.3,1997.92,1997.92,200.0,1998.3,1998.3,1997.92,1997.92,200.0
2025-02-07 15:30:00,1996.72,1998.55,1996.54,1996.55,840.0,1996.72,1998.55,1996.54,1996.55,840.0
2025-02-07 15:35:00,1996.81,1999.0,1995.14,1999.0,300.0,1996.81,1999.0,1995.14,1999.0,300.0
2025-02-07 15:40:00,1996.94,1998.16,1996.73,1996.73,1610.0,1996.94,1998.16,1996.73,1996.73,1610.0
2025-02-07 15:45:00,1997.64,1998.29,1997.64,1997.81,1411.0,1997.64,1998.29,1997.64,1997.81,1411.0
2025-02-07 15:50:00,1998.07,2001.41,1996.96,1996.96,2632.0,1998.07,2001.41,1996.96,1996.96,2632.0
2025-02-07 15:55:00,1996.74,1998.21,1995.33,1996.36,4421.0,1996.74,1998.21,1995.33,1996.36,4421.0
2025-02-10 09:30:00,2034.92,2042.18,2031.09,2033.81,4536.0,2034.92,2042.18,2031.09,2033.81,4536.0
2025-02-10 09:35:00,2036.01,2036.01,2030.0,2031.04,2600.0,2036.01,2036.01,2030.0,2031.04,2600.0
2025-02-10 09:40:00,2035.67,2038.88,2033.17,2038.88,400.0,2035.67,2038.88,2033.17,2038.88,400.0
2025-02-10 09:45:00,2028.24,2028.24,2025.0,2025.0,2263.0,2028.24,2028.24,2025.0,2025.0,2263.0
2025-02-10 09:50:00,2020.71,2020.71,2018.07,2019.5,601.0,2020.71,2020.71,2018.07,2019.5,601.0
2025-02-10 09:55:00,2011.51,2011.51,2011.5,2011.51,400.0,2011.51,2011.51,2011.5,2011.51,400.0
2025-02-10 10:00:00,2020.0,2020.02,2016.49,2018.25,1260.0,2020.0,2020.02,2016.49,2018.25,1260.0
2025-02-10 10:05:00,2019.9,2025.0,2019.78,2025.0,900.0,2019.9,2025.0,2019.78,2025.0,900.0
2025-02-10 10:10:00,2030.0,2030.0,2025.01,2025.01,973.0,2030.0,2030.0,2025.01,2025.01,973.0
2025-02-10 10:15:00,2025.45,2028.74,2025.44,2027.33,1300.0,2025.45,2028.74,2025.44,2027.33,1300.0
2025-02-10 10:20:00,2026.83,2032.0,2026.82,2032.0,1265.0,2026.83,2032.0,2026.82,2032.0,1265.0
2025-02-10 10:25:00,2033.74,2038.47,2033.36,2036.94,810.0,2033.74,2038.47,2033.36,2036.94,810.0
2025-02-10 10:30:00,2038.37,2039.47,2036.94,2039.01,1937.0,2038.37,2039.47,2036.94,2039.01,1937.0
2025-02-10 10:35:00,2039.5,2040.0,2034.55,2034.55,1100.0,2039.5,2040.0,2034.55,2034.55,1100.0
2025-02-10 10:40:00,2035.22,2039.46,2034.55,2034.55,790.0,2035.22,2039.46,2034.55,2034.55,790.0
2025-02-10 10:45:00,2033.33,2033.33,2023.5,2024.2,2265.0,2033.33,2033.33,2023.5,2024.2,2265.0
2025-02-10 10:50:00,2028.51,2028.51,2025.01,2025.01,400.0,2028.51,2028.51,2025.01,2025.01,400.0
2025-02-10 10:55:00,2025.88,2029.73,2025.01,2029.73,725.0,2025.88,2029.73,2025.01,2029.73,725.0
2025-02-10 11:00:00,2030.27,2030.27,2024.51,2025.0,2899.0,2030.27,2030.27,2024.51,2025.0,2899.0
2025-02-10 11:05:00,2023.46,2025.8,2021.75,2022.52,900.0,2023.46,2025.8,2021.75,2022.52,900.0
2025-02-10 11:10:00,2025.8,2025.8,2022.44,2022.44,300.0,2025.8,2025.8,2022.44,2022.44,300.0
2025-02-10 11:15:00,2030.01,2030.01,2019.61,2022.74,614.0,2030.01,2030.01,2019.61,2022.74,614.0
2025-02-10 11:20:00,2019.84,2019.84,2019.84,2019.84,100.0,2019.84,2019.84,2019.84,2019.84,100.0
2025-02-10 11:25:00,2022.34,2022.48,2021.59,2022.48,1075.0,2022.34,2022.48,2021.59,2022.48,1075.0
2025-02-10 11:30:00,2023.85,2026.71,2023.85,2026.7,700.0,2023.85,2026.71,2023.85,2026.7,700.0
2025-02-10 11:35:00,2026.43,2028.0,2026.15,2026.35,500.0,2026.43,2028.0,2026.15,2026.35,500.0
2025-02-10 11:40:00,2027.66,2027.66,2027.66,2027.66,100.0,2027.66,2027.66,2027.66,2027.66,100.0
2025-02-10 11:45:00,2029.64,2031.84,2029.0,2031.84,1620.0,2029.64,2031.84,2029.0,2031.84,1620.0
2025-02-10 11:50:00,2031.84,2031.84,2031.84,2031.84,0.0,2031.84,2031.84,2031.84,2031.84,0.0
2025-02-10 11:55:00,2026.28,2030.39,2026.28,2030.39,200.0,2026.28,2030.39,2026.28,2030.39,200.0
2025-02-10 12:00:00,2028.53,2028.54,2028.53,2028.53,100.0,2028.53,2028.54,2028.53,2028.53,100.0
2025-02-10 12:05:00,2028.53,2028.53,2028.53,2028.53,0.0,2028.53,2028.53,2028.53,2028.53,0.0
2025-02-10 12:10:00,2028.53,2028.53,2028.53,2028.53,0.0,2028.53,2028.53,2028.53,2028.53,0.0
2025-02-10 12:15:00,2028.53,2028.53,2028.53,2028.53,0.0,2028.53,2028.53,2028.53,2028.53,0.0
2025-02-10 12:20:00,2025.31,2025.31,2025.31,2025.31,100.0,2025.31,2025.31,2025.31,2025.31,100.0
2025-02-10 12:25:00,2028.93,2028.93,2027.09,2027.12,600.0,2028.93,2028.93,2027.09,2027.12,600.0
2025-02-10 12:30:00,2026.79,2029.58,2026.79,2029.48,400.0,2026.79,2029.58,2026.79,2029.48,400.0
2025-02-10 12:35:00,2029.48,2029.48,2029.48,2029.48,0.0,2029.48,2029.48,2029.48,2029.48,0.0
2025-02-10 12:40:00,2029.36,2029.37,2029.35,2029.37,400.0,2029.36,2029.37,2029.35,2029.37,400.0
2025-02-10 12:45:00,2029.37,2029.37,2029.37,2029.37,0.0,2029.37,2029.37,2029.37,2029.37,0.0
2025-02-10 12:50:00,2026.8,2026.8,2022.69,2023.89,1000.0,2026.8,2026.8,2022.69,2023.89,1000.0
2025-02-10 12:55:00,2025.14,2025.14,2025.14,2025.14,100.0,2025.14,2025.14,2025.14,2025.14,100.0
2025-02-10 13:00:00,2029.31,2029.31,2029.31,2029.31,400.0,2029.31,2029.31,2029.31,2029.31,400.0
2025-02-10 13:05:00,2027.03,2027.03,2026.12,2026.13,300.0,2027.03,2027.03,2026.12,2026.13,300.0
2025-02-10 13:10:00,2026.25,2026.25,2026.25,2026.25,100.0,2026.25,2026.25,2026.25,2026.25,100.0
2025-02-10 13:15:00,2030.01,2030.01,2027.75,2027.75,1095.0,2030.01,2030.01,2027.75,2027.75,1095.0
2025-02-10 13:20:00,2031.08,2031.08,2031.07,2031.08,400.0,2031.08,2031.08,2031.07,2031.08,400.0
2025-02-10 13:25:00,2030.85,2035.22,2030.85,2034.48,2390.0,2030.85,2035.22,2030.85,2034.48,2390.0
2025-02-10 13:30:00,2032.73,2032.74,2032.73,2032.73,125.0,2032.73,2032.74,2032.73,2032.73,125.0
2025-02-10 13:35:00,2036.41,2038.5,2036.41,2038.48,500.0,2036.41,2038.5,2036.41,2038.48,500.0
2025-02-10 13:40:00,2035.0,2041.97,2035.0,2040.25,1484.0,2035.0,2041.97,2035.0,2040.25,1484.0
2025-02-10 13:45:00,2040.33,2043.05,2037.49,2043.05,3011.0,2040.33,2043.05,2037.49,2043.05,3011.0
2025-02-10 13:50:00,2044.67,2046.39,2042.05,2042.05,412.0,2044.67,2046.39,2042.05,2042.05,412.0
2025-02-10 13:55:00,2040.02,2044.33,2040.02,2044.32,980.0,2040.02,2044.33,2040.02,2044.32,980.0
2025-02-10 14:00:00,2040.03,2043.4,2040.03,2043.4,500.0,2040.03,2043.4,2040.03,2043.4,500.0
2025-02-10 14:05:00,2043.4,2043.4,2043.4,2043.4,0.0,2043.4,2043.4,2043.4,2043.4,0.0
2025-02-10 14:10:00,2043.4,2043.4,2043.4,2043.4,0.0,2043.4,2043.4,2043.4,2043.4,0.0
2025-02-10 14:15:00,2039.99,2039.99,2039.98,2039.99,120.0,2039.99,2039.99,2039.98,2039.99,120.0
2025-02-10 14:20:00,2038.83,2038.84,2038.83,2038.83,200.0,2038.83,2038.84,2038.83,2038.83,200.0
2025-02-10 14:25:00,2040.01,2040.01,2036.49,2036.49,600.0,2040.01,2040.01,2036.49,2036.49,600.0
2025-02-10 14:30:00,2038.0,2038.12,2034.42,2034.42,434.0,2038.0,2038.12,2034.42,2034.42,434.0
2025-02-10 14:35:00,2033.26,2033.27,2033.26,2033.26,200.0,2033.26,2033.27,2033.26,2033.26,200.0
2025-02-10 14:40:00,2033.28,2033.87,2033.26,2033.26,400.0,2033.28,2033.87,2033.26,2033.26,400.0
2025-02-10 14:45:00,2036.98,2036.98,2034.76,2034.87,400.0,2036.98,2036.98,2034.76,2034.87,400.0
2025-02-10 14:50:00,2035.65,2035.99,2034.21,2034.21,700.0,2035.65,2035.99,2034.21,2034.21,700.0
2025-02-10 14:55:00,2036.04,2036.04,2036.04,2036.04,100.0,2036.04,2036.04,2036.04,2036.04,100.0
2025-02-10 15:00:00,2034.21,2034.78,2032.86,2032.86,325.0,2034.21,2034.78,2032.86,2032.86,325.0
2025-02-10 15:05:00,2033.32,2033.32,2031.88,2032.78,719.0,2033.32,2033.32,2031.88,2032.78,719.0
2025-02-10 15:10:00,2032.01,2033.35,2032.01,2033.35,300.0,2032.01,2033.35,2032.01,2033.35,300.0
2025-02-10 15:15:00,2034.09,2034.09,2034.08,2034.09,534.0,2034.09,2034.09,2034.08,2034.09,534.0
2025-02-10 15:20:00,2032.66,2032.66,2032.66,2032.66,100.0,2032.66,2032.66,2032.66,2032.66,100.0
2025-02-10 15:25:00,2034.3,2034.31,2034.29,2034.3,535.0,2034.3,2034.31,2034.29,2034.3,535.0
2025-02-10 15:30:00,2032.22,2033.3,2030.59,2030.59,1319.0,2032.22,2033.3,2030.59,2030.59,1319.0
2025-02-10 15:35:00,2031.72,2031.72,2031.72,2031.72,100.0,2031.72,2031.72,2031.72,2031.72,100.0
2025-02-10 15:40:00,2033.22,2036.0,2033.21,2036.0,900.0,2033.22,2036.0,2033.21,2036.0,900.0
2025-02-10 15:45:00,2035.4,2035.4,2034.22,2035.01,800.0,2035.4,2035.4,2034.22,2035.01,800.0
2025-02-10 15:50:00,2036.01,2041.16,2036.01,2039.27,1923.0,2036.01,2041.16,2036.01,2039.27,1923.0
2025-02-10 15:55:00,2040.25,2043.0,2040.25,2042.22,4355.0,2040.25,2043.0,2040.25,2042.22,4355.0
2025-02-11 09:30:00,2025.7,2027.39,2004.35,2018.89,5107.0,2025.7,2027.39,2004.35,2018.89,5107.0
2025-02-11 09:35:00,2028.0,2038.72,2028.0,2038.72,1987.0,2028.0,2038.72,2028.0,2038.72,1987.0
2025-02-11 09:40:00,2035.03,2041.94,2035.03,2039.43,1600.0,2035.03,2041.94,2035.03,2039.43,1600.0
2025-02-11 09:45:00,2039.43,2044.56,2039.42,2044.52,400.0,2039.43,2044.56,2039.42,2044.52,400.0
2025-02-11 09:50:00,2045.0,2048.52,2045.0,2048.52,200.0,2045.0,2048.52,2045.0,2048.52,200.0
2025-02-11 09:55:00,2043.81,2047.92,2043.81,2047.92,300.0,2043.81,2047.92,2043.81,2047.92,300.0
2025-02-11 10:00:00,2040.21,2053.42,2040.21,2048.91,1450.0,2040.21,2053.42,2040.21,2048.91,1450.0
2025-02-11 10:05:00,2046.5,2047.4,2046.29,2046.29,500.0,2046.5,2047.4,2046.29,2046.29,500.0
2025-02-11 10:10:00,2047.5,2050.12,2039.4,2046.28,4769.0,2047.5,2050.12,2039.4,2046.28,4769.0
2025-02-11 10:15:00,2045.36,2049.71,2045.3,2049.71,1668.0,2045.36,2049.71,2045.3,2049.71,1668.0
2025-02-11 10:20:00,2047.31,2048.66,2041.6,2044.1,3201.0,2047.31,2048.66,2041.6,2044.1,3201.0
2025-02-11 10:25:00,2041.62,2044.81,2041.62,2044.81,500.0,2041.62,2044.81,2041.62,2044.81,500.0
2025-02-11 10:30:00,2041.85,2047.04,2041.85,2044.46,400.0,2041.85,2047.04,2041.85,2044.46,400.0
2025-02-11 10:35:00,2049.41,2049.42,2041.62,2048.91,1575.0,2049.41,2049.42,2041.62,2048.91,1575.0
2025-02-11 10:40:00,2045.71,2045.71,2041.55,2044.1,2124.0,2045.71,2045.71,2041.55,2044.1,2124.0
2025-02-11 10:45:00,2047.85,2053.21,2044.66,2046.56,8334.0,2047.85,2053.21,2044.66,2046.56,8334.0
2025-02-11 10:50:00,2050.7,2054.98,2048.2,2048.2,1401.0,2050.7,2054.98,2048.2,2048.2,1401.0
2025-02-11 10:55:00,2054.0,2055.0,2047.61,2050.99,2467.0,2054.0,2055.0,2047.61,2050.99,2467.0
2025-02-11 11:00:00,2050.2,2053.22,2048.97,2053.22,1493.0,2050.2,2053.22,2048.97,2053.22,1493.0
2025-02-11 11:05:00,2048.4,2051.7,2048.4,2049.07,1063.0,2048.4,2051.7,2048.4,2049.07,1063.0
2025-02-11 11:10:00,2053.97,2059.54,2053.97,2059.54,300.0,2053.97,2059.54,2053.97,2059.54,300.0
2025-02-11 11:15:00,2058.59,2063.99,2058.59,2062.56,1368.0,2058.59,2063.99,2058.59,2062.56,1368.0
2025-02-11 11:20:00,2063.56,2063.56,2058.09,2060.0,1487.0,2063.56,2063.56,2058.09,2060.0,1487.0
2025-02-11 11:25:00,2057.34,2066.56,2057.34,2061.61,18752.0,2057.34,2066.56,2057.34,2061.61,18752.0
2025-02-11 11:30:00,2066.5,2069.0,2064.69,2068.47,3580.0,2066.5,2069.0,2064.69,2068.47,3580.0
2025-02-11 11:35:00,2070.34,2072.77,2065.87,2069.13,4986.0,2070.34,2072.77,2065.87,2069.13,4986.0
2025-02-11 11:40:00,2068.7,2072.4,2068.7,2070.97,1225.0,2068.7,2072.4,2068.7,2070.97,1225.0
2025-02-11 11:45:00,2071.09,2074.4,2069.48,2074.14,1898.0,2071.09,2074.4,2069.48,2074.14,1898.0
2025-02-11 11:50:00,2073.94,2073.94,2070.05,2070.06,1770.0,2073.94,2073.94,2070.05,2070.06,1770.0
2025-02-11 11:55:00,2072.17,2073.57,2068.69,2072.2,1375.0,2072.17,2073.57,2068.69,2072.2,1375.0
2025-02-11 12:00:00,2071.45,2071.45,2064.83,2064.84,1609.0,2071.45,2071.45,2064.83,2064.84,1609.0
2025-02-11 12:05:00,2060.1,2064.46,2057.97,2058.73,1269.0,2060.1,2064.46,2057.97,2058.73,1269.0
2025-02-11 12:10:00,2060.0,2060.0,2046.67,2052.36,3244.0,2060.0,2060.0,2046.67,2052.36,3244.0
2025-02-11 12:15:00,2046.27,2053.45,2046.27,2052.37,1671.0,2046.27,2053.45,2046.27,2052.37,1671.0
2025-02-11 12:20:00,2048.08,2048.09,2048.08,2048.08,100.0,2048.08,2048.09,2048.08,2048.08,100.0
2025-02-11 12:25:00,2051.93,2052.44,2051.42,2051.42,776.0,2051.93,2052.44,2051.42,2051.42,776.0
2025-02-11 12:30:00,2049.48,2053.89,2049.48,2053.89,1429.0,2049.48,2053.89,2049.48,2053.89,1429.0
2025-02-11 12:35:00,2053.89,2053.89,2053.89,2053.89,0.0,2053.89,2053.89,2053.89,2053.89,0.0
2025-02-11 12:40:00,2051.94,2051.94,2051.94,2051.94,300.0,2051.94,2051.94,2051.94,2051.94,300.0
2025-02-11 12:45:00,2053.34,2056.84,2053.34,2054.17,737.0,2053.34,2056.84,2053.34,2054.17,737.0
2025-02-11 12:50:00,2054.17,2056.56,2050.63,2053.76,1090.0,2054.17,2056.56,2050.63,2053.76,1090.0
2025-02-11 12:55:00,2049.74,2050.83,2048.27,2050.83,536.0,2049.74,2050.83,2048.27,2050.83,536.0
2025-02-11 13:00:00,2052.6,2052.6,2051.12,2051.12,538.0,2052.6,2052.6,2051.12,2051.12,538.0
2025-02-11 13:05:00,2051.12,2051.33,2051.12,2051.16,1655.0,2051.12,2051.33,2051.12,2051.16,1655.0
2025-02-11 13:10:00,2048.16,2048.16,2048.16,2048.16,100.0,2048.16,2048.16,2048.16,2048.16,100.0
2025-02-11 13:15:00,2048.16,2048.16,2048.16,2048.16,0.0,2048.16,2048.16,2048.16,2048.16,0.0
2025-02-11 13:20:00,2048.08,2049.52,2048.08,2048.5,411.0,2048.08,2049.52,2048.08,2048.5,411.0
2025-02-11 13:25:00,2050.0,2050.57,2045.41,2050.57,579.0,2050.0,2050.57,2045.41,2050.57,579.0
2025-02-11 13:30:00,2051.91,2052.98,2049.0,2052.97,2040.0,2051.91,2052.98,2049.0,2052.97,2040.0
2025-02-11 13:35:00,2052.97,2052.97,2052.97,2052.97,0.0,2052.97,2052.97,2052.97,2052.97,0.0
2025-02-11 13:40:00,2052.97,2052.97,2052.97,2052.97,0.0,2052.97,2052.97,2052.97,2052.97,0.0
2025-02-11 13:45:00,2053.58,2053.58,2053.58,2053.58,100.0,2053.58,2053.58,2053.58,2053.58,100.0
2025-02-11 13:50:00,2053.58,2053.58,2053.58,2053.58,0.0,2053.58,2053.58,2053.58,2053.58,0.0
2025-02-11 13:55:00,2050.2,2050.2,2050.2,2050.2,100.0,2050.2,2050.2,2050.2,2050.2,100.0
2025-02-11 14:00:00,2050.2,2050.2,2050.2,2050.2,0.0,2050.2,2050.2,2050.2,2050.2,0.0
2025-02-11 14:05:00,2052.64,2052.64,2052.63,2052.64,100.0,2052.64,2052.64,2052.63,2052.64,100.0
2025-02-11 14:10:00,2049.16,2050.21,2045.0,2045.0,800.0,2049.16,2050.21,2045.0,2045.0,800.0
2025-02-11 14:15:00,2045.0,2045.0,2042.67,2042.67,1774.0,2045.0,2045.0,2042.67,2042.67,1774.0
2025-02-11 14:20:00,2042.52,2046.93,2042.52,2046.93,314.0,2042.52,2046.93,2042.52,2046.93,314.0
2025-02-11 14:25:00,2046.93,2046.93,2046.93,2046.93,100.0,2046.93,2046.93,2046.93,2046.93,100.0
2025-02-11 14:30:00,2049.07,2049.07,2048.87,2048.88,400.0,2049.07,2049.07,2048.87,2048.88,400.0
2025-02-11 14:35:00,2048.43,2048.43,2048.43,2048.43,100.0,2048.43,2048.43,2048.43,2048.43,100.0
2025-02-11 14:40:00,2049.64,2049.64,2049.63,2049.64,201.0,2049.64,2049.64,2049.63,2049.64,201.0
2025-02-11 14:45:00,2050.33,2050.33,2049.5,2049.5,334.0,2050.33,2050.33,2049.5,2049.5,334.0
2025-02-11 14:50:00,2049.5,2049.5,2049.5,2049.5,0.0,2049.5,2049.5,2049.5,2049.5,0.0
2025-02-11 14:55:00,2050.3,2050.3,2050.3,2050.3,100.0,2050.3,2050.3,2050.3,2050.3,100.0
2025-02-11 15:00:00,2049.12,2049.12,2048.22,2048.22,300.0,2049.12,2049.12,2048.22,2048.22,300.0
2025-02-11 15:05:00,2048.97,2048.98,2047.93,2047.93,300.0,2048.97,2048.98,2047.93,2047.93,300.0
2025-02-11 15:10:00,2047.93,2047.93,2047.93,2047.93,0.0,2047.93,2047.93,2047.93,2047.93,0.0
2025-02-11 15:15:00,2047.93,2047.93,2047.93,2047.93,0.0,2047.93,2047.93,2047.93,2047.93,0.0
2025-02-11 15:20:00,2046.79,2048.43,2046.79,2047.66,439.0,2046.79,2048.43,2046.79,2047.66,439.0
2025-02-11 15:25:00,2046.73,2046.73,2045.22,2045.22,1003.0,2046.73,2046.73,2045.22,2045.22,1003.0
2025-02-11 15:30:00,2045.22,2045.22,2042.62,2042.63,1100.0,2045.22,2045.22,2042.62,2042.63,1100.0
2025-02-11 15:35:00,2042.0,2043.85,2042.0,2043.85,600.0,2042.0,2043.85,2042.0,2043.85,600.0
2025-02-11 15:40:00,2043.24,2044.33,2041.25,2043.63,706.0,2043.24,2044.33,2041.25,2043.63,706.0
2025-02-11 15:45:00,2044.0,2044.0,2044.0,2044.0,1685.0,2044.0,2044.0,2044.0,2044.0,1685.0
2025-02-11 15:50:00,2044.35,2046.73,2042.53,2043.66,1954.0,2044.35,2046.73,2042.53,2043.66,1954.0
2025-02-11 15:55:00,2041.56,2041.56,2035.16,2035.16,3939.0,2041.56,2041.56,2035.16,2035.16,3939.0
2025-02-12 09:30:00,2020.0,2024.0,2001.25,2016.43,6973.0,2020.0,2024.0,2001.25,2016.43,6973.0
2025-02-12 09:35:00,2009.66,2011.19,1999.64,2000.69,2425.0,2009.66,2011.19,1999.64,2000.69,2425.0
2025-02-12 09:40:00,1996.03,2012.85,1996.02,2012.85,2022.0,1996.03,2012.85,1996.02,2012.85,2022.0
2025-02-12 09:45:00,2017.8,2021.27,2011.02,2021.27,1935.0,2017.8,2021.27,2011.02,2021.27,1935.0
2025-02-12 09:50:00,2020.46,2026.57,2014.04,2023.01,1458.0,2020.46,2026.57,2014.04,2023.01,1458.0
2025-02-12 09:55:00,2021.41,2021.41,2020.61,2020.61,569.0,2021.41,2021.41,2020.61,2020.61,569.0
2025-02-12 10:00:00,2022.51,2022.51,2012.81,2012.81,1200.0,2022.51,2022.51,2012.81,2012.81,1200.0
2025-02-12 10:05:00,2012.48,2012.81,2012.47,2012.81,300.0,2012.48,2012.81,2012.47,2012.81,300.0
2025-02-12 10:10:00,2010.19,2010.31,2010.19,2010.31,200.0,2010.19,2010.31,2010.19,2010.31,200.0
2025-02-12 10:15:00,2019.99,2021.7,2017.26,2019.19,1299.0,2019.99,2021.7,2017.26,2019.19,1299.0
2025-02-12 10:20:00,2019.19,2022.94,2011.02,2016.15,3411.0,2019.19,2022.94,2011.02,2016.15,3411.0
2025-02-12 10:25:00,2016.15,2022.0,2016.15,2018.34,1275.0,2016.15,2022.0,2016.15,2018.34,1275.0
2025-02-12 10:30:00,2020.72,2027.72,2020.72,2024.13,1339.0,2020.72,2027.72,2020.72,2024.13,1339.0
2025-02-12 10:35:00,2024.84,2024.84,2024.83,2024.84,200.0,2024.84,2024.84,2024.83,2024.84,200.0
2025-02-12 10:40:00,2021.34,2021.34,2012.02,2012.32,3510.0,2021.34,2021.34,2012.02,2012.32,3510.0
2025-02-12 10:45:00,2014.12,2014.12,2008.01,2010.95,1100.0,2014.12,2014.12,2008.01,2010.95,1100.0
2025-02-12 10:50:00,2012.95,2017.5,2012.95,2015.59,300.0,2012.95,2017.5,2012.95,2015.59,300.0
2025-02-12 10:55:00,2015.59,2020.57,2015.08,2020.57,500.0,2015.59,2020.57,2015.08,2020.57,500.0
2025-02-12 11:00:00,2020.5,2021.91,2020.5,2021.91,200.0,2020.5,2021.91,2020.5,2021.91,200.0
2025-02-12 11:05:00,2021.16,2021.16,2020.23,2020.23,300.0,2021.16,2021.16,2020.23,2020.23,300.0
2025-02-12 11:10:00,2018.85,2019.49,2015.11,2015.72,900.0,2018.85,2019.49,2015.11,2015.72,900.0
2025-02-12 11:15:00,2012.42,2013.95,2012.42,2012.81,1100.0,2012.42,2013.95,2012.42,2012.81,1100.0
2025-02-12 11:20:00,2014.76,2016.46,2013.69,2016.46,600.0,2014.76,2016.46,2013.69,2016.46,600.0
2025-02-12 11:25:00,2016.45,2016.45,2010.87,2010.87,703.0,2016.45,2016.45,2010.87,2010.87,703.0
2025-02-12 11:30:00,2010.33,2011.33,2010.33,2011.33,200.0,2010.33,2011.33,2010.33,2011.33,200.0
2025-02-12 11:35:00,2013.55,2015.13,2010.15,2015.13,700.0,2013.55,2015.13,2010.15,2015.13,700.0
2025-02-12 11:40:00,2016.99,2018.0,2016.99,2017.65,549.0,2016.99,2018.0,2016.99,2017.65,549.0
2025-02-12 11:45:00,2017.65,2017.65,2017.65,2017.65,0.0,2017.65,2017.65,2017.65,2017.65,0.0
2025-02-12 11:50:00,2014.53,2014.91,2014.52,2014.91,248.0,2014.53,2014.91,2014.52,2014.91,248.0
2025-02-12 11:55:00,2015.47,2017.44,2012.11,2016.37,2300.0,2015.47,2017.44,2012.11,2016.37,2300.0
2025-02-12 12:00:00,2016.37,2016.37,2016.37,2016.37,0.0,2016.37,2016.37,2016.37,2016.37,0.0
2025-02-12 12:05:00,2018.48,2018.91,2018.47,2018.91,300.0,2018.48,2018.91,2018.47,2018.91,300.0
2025-02-12 12:10:00,2018.45,2018.88,2015.64,2018.88,2383.0,2018.45,2018.88,2015.64,2018.88,2383.0
2025-02-12 12:15:00,2017.51,2024.99,2017.5,2024.99,1071.0,2017.51,2024.99,2017.5,2024.99,1071.0
2025-02-12 12:20:00,2024.04,2024.47,2024.04,2024.25,500.0,2024.04,2024.47,2024.04,2024.25,500.0
2025-02-12 12:25:00,2029.84,2030.42,2028.93,2030.42,600.0,2029.84,2030.42,2028.93,2030.42,600.0
2025-02-12 12:30:00,2029.92,2031.32,2028.0,2028.0,400.0,2029.92,2031.32,2028.0,2028.0,400.0
2025-02-12 12:35:00,2028.31,2029.14,2028.3,2029.14,200.0,2028.31,2029.14,2028.3,2029.14,200.0
2025-02-12 12:40:00,2026.99,2028.05,2026.99,2028.05,200.0,2026.99,2028.05,2026.99,2028.05,200.0
2025-02-12 12:45:00,2025.58,2027.32,2025.58,2025.59,400.0,2025.58,2027.32,2025.58,2025.59,400.0
2025-02-12 12:50:00,2027.68,2030.74,2023.66,2023.66,2699.0,2027.68,2030.74,2023.66,2023.66,2699.0
2025-02-12 12:55:00,2025.74,2026.61,2025.74,2026.61,200.0,2025.74,2026.61,2025.74,2026.61,200.0
2025-02-12 13:00:00,2023.67,2026.34,2022.75,2022.75,400.0,2023.67,2026.34,2022.75,2022.75,400.0
2025-02-12 13:05:00,2023.64,2023.64,2023.64,2023.64,100.0,2023.64,2023.64,2023.64,2023.64,100.0
2025-02-12 13:10:00,2020.35,2025.52,2020.34,2025.52,800.0,2020.35,2025.52,2020.34,2025.52,800.0
2025-02-12 13:15:00,2025.52,2025.7,2025.51,2025.7,400.0,2025.52,2025.7,2025.51,2025.7,400.0
2025-02-12 13:20:00,2026.68,2029.36,2025.34,2029.36,500.0,2026.68,2029.36,2025.34,2029.36,500.0
2025-02-12 13:25:00,2029.34,2030.89,2028.96,2030.39,1000.0,2029.34,2030.89,2028.96,2030.39,1000.0
2025-02-12 13:30:00,2030.45,2031.02,2025.34,2029.55,1822.0,2030.45,2031.02,2025.34,2029.55,1822.0
2025-02-12 13:35:00,2029.04,2033.05,2027.23,2030.29,1000.0,2029.04,2033.05,2027.23,2030.29,1000.0
2025-02-12 13:40:00,2030.81,2030.81,2025.38,2027.69,400.0,2030.81,2030.81,2025.38,2027.69,400.0
2025-02-12 13:45:00,2027.69,2027.69,2027.64,2027.64,200.0,2027.69,2027.69,2027.64,2027.64,200.0
2025-02-12 13:50:00,2027.0,2029.65,2027.0,2029.16,900.0,2027.0,2029.65,2027.0,2029.16,900.0
2025-02-12 13:55:00,2028.58,2029.93,2028.21,2028.22,550.0,2028.58,2029.93,2028.21,2028.22,550.0
2025-02-12 14:00:00,2025.9,2027.69,2025.9,2027.5,600.0,2025.9,2027.69,2025.9,2027.5,600.0
2025-02-12 14:05:00,2025.63,2026.4,2025.35,2025.93,1000.0,2025.63,2026.4,2025.35,2025.93,1000.0
2025-02-12 14:10:00,2024.16,2025.63,2023.2,2023.2,300.0,2024.16,2025.63,2023.2,2023.2,300.0
2025-02-12 14:15:00,2025.99,2025.99,2025.73,2025.73,300.0,2025.99,2025.99,2025.73,2025.73,300.0
2025-02-12 14:20:00,2025.38,2026.3,2022.55,2024.66,1020.0,2025.38,2026.3,2022.55,2024.66,1020.0
2025-02-12 14:25:00,2023.88,2024.87,2023.88,2024.87,200.0,2023.88,2024.87,2023.88,2024.87,200.0
2025-02-12 14:30:00,2023.72,2024.37,2023.72,2024.37,300.0,2023.72,2024.37,2023.72,2024.37,300.0
2025-02-12 14:35:00,2022.51,2024.64,2022.51,2023.7,610.0,2022.51,2024.64,2022.51,2023.7,610.0
2025-02-12 14:40:00,2024.8,2025.47,2023.17,2024.1,1194.0,2024.8,2025.47,2023.17,2024.1,1194.0
2025-02-12 14:45:00,2025.81,2026.71,2024.78,2026.5,1539.0,2025.81,2026.71,2024.78,2026.5,1539.0
2025-02-12 14:50:00,2026.42,2026.42,2022.72,2022.72,720.0,2026.42,2026.42,2022.72,2022.72,720.0
2025-02-12 14:55:00,2021.88,2023.81,2018.77,2018.77,1000.0,2021.88,2023.81,2018.77,2018.77,1000.0
2025-02-12 15:00:00,2018.82,2020.27,2012.88,2015.45,5262.0,2018.82,2020.27,2012.88,2015.45,5262.0
2025-02-12 15:05:00,2015.98,2018.97,2015.98,2018.21,1400.0,2015.98,2018.97,2015.98,2018.21,1400.0
2025-02-12 15:10:00,2017.26,2017.26,2017.26,2017.26,100.0,2017.26,2017.26,2017.26,2017.26,100.0
2025-02-12 15:15:00,2016.32,2018.09,2016.09,2018.09,1000.0,2016.32,2018.09,2016.09,2018.09,1000.0
2025-02-12 15:20:00,2018.74,2018.74,2017.28,2017.29,300.0,2018.74,2018.74,2017.28,2017.29,300.0
2025-02-12 15:25:00,2017.7,2017.7,2015.95,2016.9,700.0,2017.7,2017.7,2015.95,2016.9,700.0
2025-02-12 15:30:00,2016.4,2016.87,2012.75,2013.76,2300.0,2016.4,2016.87,2012.75,2013.76,2300.0
2025-02-12 15:35:00,2013.95,2015.07,2012.87,2014.88,2900.0,2013.95,2015.07,2012.87,2014.88,2900.0
2025-02-12 15:40:00,2014.9,2014.9,2013.78,2013.78,500.0,2014.9,2014.9,2013.78,2013.78,500.0
2025-02-12 15:45:00,2014.01,2017.33,2009.25,2016.12,7519.0,2014.01,2017.33,2009.25,2016.12,7519.0
2025-02-12 15:50:00,2017.18,2020.2,2014.76,2016.73,3874.0,2017.18,2020.2,2014.76,2016.73,3874.0
2025-02-12 15:55:00,2016.76,2019.48,2012.46,2015.68,12654.0,2016.76,2019.48,2012.46,2015.68,12654.0
2025-02-13 09:30:00,2019.0,2019.0,2009.92,2009.92,4731.0,2019.0,2019.0,2009.92,2009.92,4731.0
2025-02-13 09:35:00,2013.48,2016.33,2007.85,2007.85,762.0,2013.48,2016.33,2007.85,2007.85,762.0
2025-02-13 09:40:00,2008.41,2008.41,2003.16,2003.16,400.0,2008.41,2008.41,2003.16,2003.16,400.0
2025-02-13 09:45:00,2016.05,2020.8,2016.05,2017.75,890.0,2016.05,2020.8,2016.05,2017.75,890.0
2025-02-13 09:50:00,2020.81,2020.81,2019.8,2019.81,600.0,2020.81,2020.81,2019.8,2019.81,600.0
2025-02-13 09:55:00,2020.81,2025.29,2020.8,2022.55,1400.0,2020.81,2025.29,2020.8,2022.55,1400.0
2025-02-13 10:00:00,2022.55,2022.55,2022.55,2022.55,0.0,2022.55,2022.55,2022.55,2022.55,0.0
2025-02-13 10:05:00,2023.48,2024.16,2022.19,2024.16,904.0,2023.48,2024.16,2022.19,2024.16,904.0
2025-02-13 10:10:00,2024.16,2024.16,2024.16,2024.16,100.0,2024.16,2024.16,2024.16,2024.16,100.0
2025-02-13 10:15:00,2027.62,2034.07,2027.61,2031.9,997.0,2027.62,2034.07,2027.61,2031.9,997.0
2025-02-13 10:20:00,2034.41,2039.29,2033.67,2039.29,2666.0,2034.41,2039.29,2033.67,2039.29,2666.0
2025-02-13 10:25:00,2030.17,2032.93,2026.36,2026.36,854.0,2030.17,2032.93,2026.36,2026.36,854.0
2025-02-13 10:30:00,2028.82,2031.42,2027.17,2031.42,300.0,2028.82,2031.42,2027.17,2031.42,300.0
2025-02-13 10:35:00,2031.73,2033.45,2030.5,2031.63,1203.0,2031.73,2033.45,2030.5,2031.63,1203.0
2025-02-13 10:40:00,2031.33,2032.39,2028.54,2028.54,1800.0,2031.33,2032.39,2028.54,2028.54,1800.0
2025-02-13 10:45:00,2032.01,2032.01,2030.25,2030.25,300.0,2032.01,2032.01,2030.25,2030.25,300.0
2025-02-13 10:50:00,2031.48,2031.78,2027.55,2027.56,2861.0,2031.48,2031.78,2027.55,2027.56,2861.0
2025-02-13 10:55:00,2030.49,2033.49,2027.11,2027.11,490.0,2030.49,2033.49,2027.11,2027.11,490.0
2025-02-13 11:00:00,2026.78,2030.3,2026.78,2030.3,300.0,2026.78,2030.3,2026.78,2030.3,300.0
2025-02-13 11:05:00,2030.3,2030.3,2030.3,2030.3,0.0,2030.3,2030.3,2030.3,2030.3,0.0
2025-02-13 11:10:00,2030.36,2030.36,2030.35,2030.36,250.0,2030.36,2030.36,2030.35,2030.36,250.0
2025-02-13 11:15:00,2029.51,2032.31,2029.5,2030.07,400.0,2029.51,2032.31,2029.5,2030.07,400.0
2025-02-13 11:20:00,2030.31,2030.31,2030.31,2030.31,125.0,2030.31,2030.31,2030.31,2030.31,125.0
2025-02-13 11:25:00,2030.31,2030.31,2030.31,2030.31,0.0,2030.31,2030.31,2030.31,2030.31,0.0
2025-02-13 11:30:00,2027.27,2027.27,2027.27,2027.27,100.0,2027.27,2027.27,2027.27,2027.27,100.0
2025-02-13 11:35:00,2027.09,2027.09,2027.08,2027.09,401.0,2027.09,2027.09,2027.08,2027.09,401.0
2025-02-13 11:40:00,2027.09,2027.09,2027.09,2027.09,0.0,2027.09,2027.09,2027.09,2027.09,0.0
2025-02-13 11:45:00,2026.56,2026.56,2023.0,2023.0,1420.0,2026.56,2026.56,2023.0,2023.0,1420.0
2025-02-13 11:50:00,2024.78,2024.78,2023.49,2023.49,200.0,2024.78,2024.78,2023.49,2023.49,200.0
2025-02-13 11:55:00,2023.0,2023.0,2021.21,2021.22,1715.0,2023.0,2023.0,2021.21,2021.22,1715.0
2025-02-13 12:00:00,2020.78,2021.0,2020.01,2020.02,900.0,2020.78,2021.0,2020.01,2020.02,900.0
2025-02-13 12:05:00,2020.28,2025.44,2020.28,2022.8,2000.0,2020.28,2025.44,2020.28,2022.8,2000.0
2025-02-13 12:10:00,2023.93,2025.13,2023.92,2024.01,600.0,2023.93,2025.13,2023.92,2024.01,600.0
2025-02-13 12:15:00,2024.01,2024.01,2024.01,2024.01,0.0,2024.01,2024.01,2024.01,2024.01,0.0
2025-02-13 12:20:00,2024.54,2024.54,2024.53,2024.54,500.0,2024.54,2024.54,2024.53,2024.54,500.0
2025-02-13 12:25:00,2022.41,2022.41,2020.52,2020.52,200.0,2022.41,2022.41,2020.52,2020.52,200.0
2025-02-13 12:30:00,2020.52,2020.52,2020.52,2020.52,0.0,2020.52,2020.52,2020.52,2020.52,0.0
2025-02-13 12:35:00,2023.02,2023.02,2023.02,2023.02,200.0,2023.02,2023.02,2023.02,2023.02,200.0
2025-02-13 12:40:00,2022.63,2022.63,2022.62,2022.63,100.0,2022.63,2022.63,2022.62,2022.63,100.0
2025-02-13 12:45:00,2022.63,2022.63,2022.63,2022.63,0.0,2022.63,2022.63,2022.63,2022.63,0.0
2025-02-13 12:50:00,2022.63,2022.63,2022.63,2022.63,0.0,2022.63,2022.63,2022.63,2022.63,0.0
2025-02-13 12:55:00,2020.0,2020.0,2017.82,2017.82,200.0,2020.0,2020.0,2017.82,2017.82,200.0
2025-02-13 13:00:00,2017.0,2017.0,2017.0,2017.0,406.0,2017.0,2017.0,2017.0,2017.0,406.0
2025-02-13 13:05:00,2015.58,2015.84,2014.99,2015.84,1600.0,2015.58,2015.84,2014.99,2015.84,1600.0
2025-02-13 13:10:00,2015.84,2015.84,2015.83,2015.84,100.0,2015.84,2015.84,2015.83,2015.84,100.0
2025-02-13 13:15:00,2017.65,2017.65,2015.0,2016.23,1974.0,2017.65,2017.65,2015.0,2016.23,1974.0
2025-02-13 13:20:00,2016.23,2016.23,2016.23,2016.23,0.0,2016.23,2016.23,2016.23,2016.23,0.0
2025-02-13 13:25:00,2015.49,2015.49,2012.98,2012.98,400.0,2015.49,2015.49,2012.98,2012.98,400.0
2025-02-13 13:30:00,2012.98,2012.98,2012.98,2012.98,0.0,2012.98,2012.98,2012.98,2012.98,0.0
2025-02-13 13:35:00,2015.0,2016.36,2015.0,2016.36,300.0,2015.0,2016.36,2015.0,2016.36,300.0
2025-02-13 13:40:00,2015.22,2015.22,2011.08,2011.08,300.0,2015.22,2015.22,2011.08,2011.08,300.0
2025-02-13 13:45:00,2013.87,2013.87,2013.87,2013.87,100.0,2013.87,2013.87,2013.87,2013.87,100.0
2025-02-13 13:50:00,2013.87,2013.87,2013.87,2013.87,0.0,2013.87,2013.87,2013.87,2013.87,0.0
2025-02-13 13:55:00,2013.87,2013.87,2013.05,2013.06,400.0,2013.87,2013.87,2013.05,2013.06,400.0
2025-02-13 14:00:00,2014.88,2015.43,2014.88,2015.43,300.0,2014.88,2015.43,2014.88,2015.43,300.0
2025-02-13 14:05:00,2015.43,2019.45,2015.42,2018.42,3506.0,2015.43,2019.45,2015.42,2018.42,3506.0
2025-02-13 14:10:00,2016.4,2016.4,2016.4,2016.4,200.0,2016.4,2016.4,2016.4,2016.4,200.0
2025-02-13 14:15:00,2021.78,2024.8,2021.77,2022.95,600.0,2021.78,2024.8,2021.77,2022.95,600.0
2025-02-13 14:20:00,2022.95,2022.95,2022.95,2022.95,0.0,2022.95,2022.95,2022.95,2022.95,0.0
2025-02-13 14:25:00,2024.12,2027.25,2024.12,2026.81,1400.0,2024.12,2027.25,2024.12,2026.81,1400.0
2025-02-13 14:30:00,2026.81,2026.81,2026.81,2026.81,0.0,2026.81,2026.81,2026.81,2026.81,0.0
2025-02-13 14:35:00,2026.81,2026.81,2026.81,2026.81,0.0,2026.81,2026.81,2026.81,2026.81,0.0
2025-02-13 14:40:00,2027.29,2031.66,2026.73,2031.66,3950.0,2027.29,2031.66,2026.73,2031.66,3950.0
2025-02-13 14:45:00,2032.41,2033.41,2032.0,2033.41,1280.0,2032.41,2033.41,2032.0,2033.41,1280.0
2025-02-13 14:50:00,2032.04,2032.04,2032.03,2032.04,325.0,2032.04,2032.04,2032.03,2032.04,325.0
2025-02-13 14:55:00,2031.13,2033.7,2031.13,2033.7,300.0,2031.13,2033.7,2031.13,2033.7,300.0
2025-02-13 15:00:00,2033.8,2040.0,2033.79,2039.18,3130.0,2033.8,2040.0,2033.79,2039.18,3130.0
2025-02-13 15:05:00,2041.0,2044.18,2041.0,2044.18,600.0,2041.0,2044.18,2041.0,2044.18,600.0
2025-02-13 15:10:00,2045.7,2047.32,2045.0,2045.0,1150.0,2045.7,2047.32,2045.0,2045.0,1150.0
2025-02-13 15:15:00,2048.89,2052.05,2048.89,2052.05,1580.0,2048.89,2052.05,2048.89,2052.05,1580.0
2025-02-13 15:20:00,2054.31,2060.0,2054.31,2056.12,5151.0,2054.31,2060.0,2054.31,2056.12,5151.0
2025-02-13 15:25:00,2057.98,2060.0,2056.21,2058.9,904.0,2057.98,2060.0,2056.21,2058.9,904.0
2025-02-13 15:30:00,2057.5,2058.76,2055.89,2057.41,3115.0,2057.5,2058.76,2055.89,2057.41,3115.0
2025-02-13 15:35:00,2057.49,2065.0,2053.61,2065.0,2228.0,2057.49,2065.0,2053.61,2065.0,2228.0
2025-02-13 15:40:00,2060.0,2063.53,2060.0,2060.84,5772.0,2060.0,2063.53,2060.0,2060.84,5772.0
2025-02-13 15:45:00,2060.91,2064.28,2060.91,2064.28,1100.0,2060.91,2064.28,2060.91,2064.28,1100.0
2025-02-13 15:50:00,2061.58,2063.78,2059.58,2063.57,4330.0,2061.58,2063.78,2059.58,2063.57,4330.0
2025-02-13 15:55:00,2066.32,2069.69,2065.08,2066.15,7135.0,2066.32,2069.69,2065.08,2066.15,7135.0
2025-02-14 09:30:00,2064.73,2064.73,2043.74,2050.89,3497.0,2064.73,2064.73,2043.74,2050.89,3497.0
2025-02-14 09:35:00,2051.72,2057.46,2051.72,2057.46,412.0,2051.72,2057.46,2051.72,2057.46,412.0
2025-02-14 09:40:00,2061.32,2062.09,2061.32,2062.09,300.0,2061.32,2062.09,2061.32,2062.09,300.0
2025-02-14 09:45:00,2059.28,2059.28,2058.98,2058.98,598.0,2059.28,2059.28,2058.98,2058.98,598.0
2025-02-14 09:50:00,2065.66,2075.0,2065.22,2067.98,2350.0,2065.66,2075.0,2065.22,2067.98,2350.0
2025-02-14 09:55:00,2066.32,2066.76,2063.83,2063.83,600.0,2066.32,2066.76,2063.83,2063.83,600.0
2025-02-14 10:00:00,2067.25,2067.25,2067.24,2067.25,100.0,2067.25,2067.25,2067.24,2067.25,100.0
2025-02-14 10:05:00,2069.51,2077.04,2069.51,2077.04,510.0,2069.51,2077.04,2069.51,2077.04,510.0
2025-02-14 10:10:00,2070.68,2070.69,2067.71,2067.76,440.0,2070.68,2070.69,2067.71,2067.76,440.0
2025-02-14 10:15:00,2070.68,2070.68,2067.71,2067.71,230.0,2070.68,2070.68,2067.71,2067.71,230.0
2025-02-14 10:20:00,2068.75,2076.15,2068.74,2076.15,1355.0,2068.75,2076.15,2068.74,2076.15,1355.0
2025-02-14 10:25:00,2078.98,2078.98,2077.63,2077.98,1577.0,2078.98,2078.98,2077.63,2077.98,1577.0
2025-02-14 10:30:00,2078.11,2078.84,2072.72,2072.72,530.0,2078.11,2078.84,2072.72,2072.72,530.0
2025-02-14 10:35:00,2072.72,2072.72,2072.72,2072.72,0.0,2072.72,2072.72,2072.72,2072.72,0.0
2025-02-14 10:40:00,2076.96,2076.96,2072.35,2072.72,2600.0,2076.96,2076.96,2072.35,2072.72,2600.0
2025-02-14 10:45:00,2075.43,2075.43,2074.8,2074.81,500.0,2075.43,2075.43,2074.8,2074.81,500.0
2025-02-14 10:50:00,2078.34,2078.35,2074.8,2076.75,4993.0,2078.34,2078.35,2074.8,2076.75,4993.0
2025-02-14 10:55:00,2076.66,2076.66,2076.55,2076.55,200.0,2076.66,2076.66,2076.55,2076.55,200.0
2025-02-14 11:00:00,2080.16,2080.16,2078.84,2079.54,800.0,2080.16,2080.16,2078.84,2079.54,800.0
2025-02-14 11:05:00,2079.0,2080.11,2077.97,2080.0,825.0,2079.0,2080.11,2077.97,2080.0,825.0
2025-02-14 11:10:00,2080.0,2080.0,2080.0,2080.0,0.0,2080.0,2080.0,2080.0,2080.0,0.0
2025-02-14 11:15:00,2080.0,2081.59,2078.24,2081.21,3362.0,2080.0,2081.59,2078.24,2081.21,3362.0
2025-02-14 11:20:00,2079.0,2086.69,2079.0,2086.68,1733.0,2079.0,2086.69,2079.0,2086.68,1733.0
2025-02-14 11:25:00,2085.43,2087.42,2082.18,2082.18,750.0,2085.43,2087.42,2082.18,2082.18,750.0
2025-02-14 11:30:00,2085.75,2090.03,2085.74,2089.92,1250.0,2085.75,2090.03,2085.74,2089.92,1250.0
2025-02-14 11:35:00,2090.49,2090.5,2090.49,2090.49,100.0,2090.49,2090.5,2090.49,2090.49,100.0
2025-02-14 11:40:00,2090.37,2090.99,2087.86,2087.86,1610.0,2090.37,2090.99,2087.86,2087.86,1610.0
2025-02-14 11:45:00,2088.12,2090.38,2088.12,2090.38,200.0,2088.12,2090.38,2088.12,2090.38,200.0
2025-02-14 11:50:00,2089.79,2091.09,2080.42,2084.11,3872.0,2089.79,2091.09,2080.42,2084.11,3872.0
2025-02-14 11:55:00,2080.86,2080.86,2080.86,2080.86,100.0,2080.86,2080.86,2080.86,2080.86,100.0
2025-02-14 12:00:00,2081.88,2085.36,2081.88,2085.36,1067.0,2081.88,2085.36,2081.88,2085.36,1067.0
2025-02-14 12:05:00,2084.91,2084.91,2080.36,2080.36,700.0,2084.91,2084.91,2080.36,2080.36,700.0
2025-02-14 12:10:00,2081.65,2081.65,2080.02,2080.02,200.0,2081.65,2081.65,2080.02,2080.02,200.0
2025-02-14 12:15:00,2081.63,2083.0,2080.0,2081.68,500.0,2081.63,2083.0,2080.0,2081.68,500.0
2025-02-14 12:20:00,2083.0,2083.0,2079.0,2079.0,1093.0,2083.0,2083.0,2079.0,2079.0,1093.0
2025-02-14 12:25:00,2081.46,2085.41,2080.33,2081.09,1258.0,2081.46,2085.41,2080.33,2081.09,1258.0
2025-02-14 12:30:00,2082.65,2089.76,2082.65,2089.76,1421.0,2082.65,2089.76,2082.65,2089.76,1421.0
2025-02-14 12:35:00,2089.06,2091.92,2087.0,2091.92,2264.0,2089.06,2091.92,2087.0,2091.92,2264.0
2025-02-14 12:40:00,2092.5,2092.51,2092.5,2092.5,600.0,2092.5,2092.51,2092.5,2092.5,600.0
2025-02-14 12:45:00,2092.0,2092.0,2089.06,2089.79,710.0,2092.0,2092.0,2089.06,2089.79,710.0
2025-02-14 12:50:00,2092.0,2094.04,2092.0,2093.9,1403.0,2092.0,2094.04,2092.0,2093.9,1403.0
2025-02-14 12:55:00,2097.0,2100.2,2094.0,2099.87,4405.0,2097.0,2100.2,2094.0,2099.87,4405.0
2025-02-14 13:00:00,2099.8,2106.97,2099.24,2105.75,3464.0,2099.8,2106.97,2099.24,2105.75,3464.0
2025-02-14 13:05:00,2105.75,2105.76,2105.75,2105.75,100.0,2105.75,2105.76,2105.75,2105.75,100.0
2025-02-14 13:10:00,2107.05,2108.31,2103.68,2103.68,1500.0,2107.05,2108.31,2103.68,2103.68,1500.0
2025-02-14 13:15:00,2106.7,2107.78,2106.7,2107.78,235.0,2106.7,2107.78,2106.7,2107.78,235.0
2025-02-14 13:20:00,2106.84,2108.27,2106.84,2108.0,339.0,2106.84,2108.27,2106.84,2108.0,339.0
2025-02-14 13:25:00,2108.42,2109.12,2106.83,2106.84,1000.0,2108.42,2109.12,2106.83,2106.84,1000.0
2025-02-14 13:30:00,2108.47,2108.79,2103.79,2108.78,713.0,2108.47,2108.79,2103.79,2108.78,713.0
2025-02-14 13:35:00,2110.0,2110.0,2103.77,2103.77,495.0,2110.0,2110.0,2103.77,2103.77,495.0
2025-02-14 13:40:00,2108.49,2109.88,2106.57,2107.81,700.0,2108.49,2109.88,2106.57,2107.81,700.0
2025-02-14 13:45:00,2110.0,2110.0,2107.38,2107.39,300.0,2110.0,2110.0,2107.38,2107.39,300.0
2025-02-14 13:50:00,2109.0,2113.68,2109.0,2110.68,2100.0,2109.0,2113.68,2109.0,2110.68,2100.0
2025-02-14 13:55:00,2111.25,2111.25,2110.0,2111.25,700.0,2111.25,2111.25,2110.0,2111.25,700.0
2025-02-14 14:00:00,2112.04,2115.0,2112.04,2115.0,500.0,2112.04,2115.0,2112.04,2115.0,500.0
2025-02-14 14:05:00,2115.0,2115.0,2114.85,2114.85,450.0,2115.0,2115.0,2114.85,2114.85,450.0
2025-02-14 14:10:00,2114.0,2114.0,2110.0,2110.62,1430.0,2114.0,2114.0,2110.0,2110.62,1430.0
2025-02-14 14:15:00,2112.84,2113.23,2112.0,2113.23,325.0,2112.84,2113.23,2112.0,2113.23,325.0
2025-02-14 14:20:00,2113.27,2113.27,2113.26,2113.27,363.0,2113.27,2113.27,2113.26,2113.27,363.0
2025-02-14 14:25:00,2115.12,2117.3,2114.43,2115.64,409.0,2115.12,2117.3,2114.43,2115.64,409.0
2025-02-14 14:30:00,2113.86,2115.0,2113.85,2115.0,200.0,2113.86,2115.0,2113.85,2115.0,200.0
2025-02-14 14:35:00,2115.0,2115.0,2115.0,2115.0,0.0,2115.0,2115.0,2115.0,2115.0,0.0
2025-02-14 14:40:00,2114.87,2120.0,2113.75,2118.21,1777.0,2114.87,2120.0,2113.75,2118.21,1777.0
2025-02-14 14:45:00,2118.8,2118.8,2115.18,2115.28,2275.0,2118.8,2118.8,2115.18,2115.28,2275.0
2025-02-14 14:50:00,2115.0,2124.0,2115.0,2123.77,1564.0,2115.0,2124.0,2115.0,2123.77,1564.0
2025-02-14 14:55:00,2120.01,2121.5,2119.63,2121.5,1181.0,2120.01,2121.5,2119.63,2121.5,1181.0
2025-02-14 15:00:00,2122.0,2122.0,2117.73,2117.89,1883.0,2122.0,2122.0,2117.73,2117.89,1883.0
2025-02-14 15:05:00,2118.84,2121.55,2116.43,2116.99,4185.0,2118.84,2121.55,2116.43,2116.99,4185.0
2025-02-14 15:10:00,2117.7,2120.67,2113.32,2117.88,2186.0,2117.7,2120.67,2113.32,2117.88,2186.0
2025-02-14 15:15:00,2118.19,2120.47,2117.57,2120.47,800.0,2118.19,2120.47,2117.57,2120.47,800.0
2025-02-14 15:20:00,2118.86,2122.88,2117.05,2122.88,806.0,2118.86,2122.88,2117.05,2122.88,806.0
2025-02-14 15:25:00,2122.04,2123.38,2117.53,2118.89,2346.0,2122.04,2123.38,2117.53,2118.89,2346.0
2025-02-14 15:30:00,2117.1,2121.78,2117.1,2121.77,1539.0,2117.1,2121.78,2117.1,2121.77,1539.0
2025-02-14 15:35:00,2121.9,2122.96,2119.06,2119.06,3397.0,2121.9,2122.96,2119.06,2119.06,3397.0
2025-02-14 15:40:00,2118.3,2120.19,2113.73,2117.26,2968.0,2118.3,2120.19,2113.73,2117.26,2968.0
2025-02-14 15:45:00,2117.26,2118.71,2116.0,2118.71,3348.0,2117.26,2118.71,2116.0,2118.71,3348.0
2025-02-14 15:50:00,2118.71,2120.21,2110.98,2110.99,5000.0,2118.71,2120.21,2110.98,2110.99,5000.0
2025-02-14 15:55:00,2107.44,2114.54,2107.41,2110.18,8668.0,2107.44,2114.54,2107.41,2110.18,8668.0
2025-02-18 09:30:00,2092.12,2100.0,2076.14,2083.88,11401.0,2092.12,2100.0,2076.14,2083.88,11401.0
2025-02-18 09:35:00,2087.0,2087.0,2077.28,2086.96,2028.0,2087.0,2087.0,2077.28,2086.96,2028.0
2025-02-18 09:40:00,2085.35,2094.2,2085.01,2090.88,3345.0,2085.35,2094.2,2085.01,2090.88,3345.0
2025-02-18 09:45:00,2086.99,2088.49,2086.99,2088.49,983.0,2086.99,2088.49,2086.99,2088.49,983.0
2025-02-18 09:50:00,2087.71,2087.71,2076.25,2076.25,752.0,2087.71,2087.71,2076.25,2076.25,752.0
2025-02-18 09:55:00,2081.0,2081.0,2071.33,2071.33,1686.0,2081.0,2081.0,2071.33,2071.33,1686.0
2025-02-18 10:00:00,2071.0,2073.62,2066.43,2066.75,1353.0,2071.0,2073.62,2066.43,2066.75,1353.0
2025-02-18 10:05:00,2075.88,2078.26,2075.63,2076.96,1310.0,2075.88,2078.26,2075.63,2076.96,1310.0
2025-02-18 10:10:00,2080.0,2080.0,2074.46,2076.23,1384.0,2080.0,2080.0,2074.46,2076.23,1384.0
2025-02-18 10:15:00,2076.23,2076.23,2072.98,2072.98,300.0,2076.23,2076.23,2072.98,2072.98,300.0
2025-02-18 10:20:00,2074.51,2076.39,2072.43,2073.63,1078.0,2074.51,2076.39,2072.43,2073.63,1078.0
2025-02-18 10:25:00,2074.29,2074.29,2066.0,2066.99,700.0,2074.29,2074.29,2066.0,2066.99,700.0
2025-02-18 10:30:00,2066.66,2076.27,2066.65,2073.1,1400.0,2066.66,2076.27,2066.65,2073.1,1400.0
2025-02-18 10:35:00,2076.17,2076.17,2072.3,2072.3,700.0,2076.17,2076.17,2072.3,2072.3,700.0
2025-02-18 10:40:00,2075.64,2076.49,2074.23,2076.49,1714.0,2075.64,2076.49,2074.23,2076.49,1714.0
2025-02-18 10:45:00,2078.0,2080.0,2077.78,2077.78,600.0,2078.0,2080.0,2077.78,2077.78,600.0
2025-02-18 10:50:00,2075.94,2075.99,2074.69,2075.99,1456.0,2075.94,2075.99,2074.69,2075.99,1456.0
2025-02-18 10:55:00,2077.95,2077.96,2072.31,2072.31,1300.0,2077.95,2077.96,2072.31,2072.31,1300.0
2025-02-18 11:00:00,2072.91,2072.92,2072.55,2072.55,300.0,2072.91,2072.92,2072.55,2072.55,300.0
2025-02-18 11:05:00,2070.94,2071.0,2067.35,2070.7,1100.0,2070.94,2071.0,2067.35,2070.7,1100.0
2025-02-18 11:10:00,2072.23,2073.65,2070.87,2070.88,1464.0,2072.23,2073.65,2070.87,2070.88,1464.0
2025-02-18 11:15:00,2072.71,2084.08,2072.71,2082.41,3111.0,2072.71,2084.08,2072.71,2082.41,3111.0
2025-02-18 11:20:00,2083.06,2083.06,2078.03,2078.03,1800.0,2083.06,2083.06,2078.03,2078.03,1800.0
2025-02-18 11:25:00,2079.23,2084.02,2079.02,2084.02,1500.0,2079.23,2084.02,2079.02,2084.02,1500.0
2025-02-18 11:30:00,2080.95,2080.96,2079.72,2079.72,700.0,2080.95,2080.96,2079.72,2079.72,700.0
2025-02-18 11:35:00,2080.0,2081.88,2080.0,2080.16,1416.0,2080.0,2081.88,2080.0,2080.16,1416.0
2025-02-18 11:40:00,2078.3,2085.44,2078.3,2085.44,1744.0,2078.3,2085.44,2078.3,2085.44,1744.0
2025-02-18 11:45:00,2087.14,2094.0,2087.14,2094.0,300.0,2087.14,2094.0,2087.14,2094.0,300.0
2025-02-18 11:50:00,2094.0,2097.14,2093.63,2093.63,3152.0,2094.0,2097.14,2093.63,2093.63,3152.0
2025-02-18 11:55:00,2093.63,2093.63,2093.63,2093.63,0.0,2093.63,2093.63,2093.63,2093.63,0.0
2025-02-18 12:00:00,2092.53,2093.92,2092.53,2093.92,500.0,2092.53,2093.92,2092.53,2093.92,500.0
2025-02-18 12:05:00,2094.84,2095.0,2094.57,2095.0,335.0,2094.84,2095.0,2094.57,2095.0,335.0
2025-02-18 12:10:00,2094.84,2094.84,2093.47,2093.47,200.0,2094.84,2094.84,2093.47,2093.47,200.0
2025-02-18 12:15:00,2093.47,2093.47,2093.47,2093.47,0.0,2093.47,2093.47,2093.47,2093.47,0.0
2025-02-18 12:20:00,2092.44,2093.94,2092.44,2093.94,611.0,2092.44,2093.94,2092.44,2093.94,611.0
2025-02-18 12:25:00,2096.43,2096.43,2096.43,2096.43,100.0,2096.43,2096.43,2096.43,2096.43,100.0
2025-02-18 12:30:00,2098.51,2099.0,2094.05,2094.05,945.0,2098.51,2099.0,2094.05,2094.05,945.0
2025-02-18 12:35:00,2094.25,2100.0,2094.24,2098.83,1247.0,2094.25,2100.0,2094.24,2098.83,1247.0
2025-02-18 12:40:00,2100.88,2100.88,2100.88,2100.88,100.0,2100.88,2100.88,2100.88,2100.88,100.0
2025-02-18 12:45:00,2099.75,2099.75,2095.68,2095.68,300.0,2099.75,2099.75,2095.68,2095.68,300.0
2025-02-18 12:50:00,2101.1,2101.1,2095.14,2095.14,700.0,2101.1,2101.1,2095.14,2095.14,700.0
2025-02-18 12:55:00,2095.03,2096.79,2095.02,2096.78,200.0,2095.03,2096.79,2095.02,2096.78,200.0
2025-02-18 13:00:00,2094.91,2096.45,2092.71,2094.26,1800.0,2094.91,2096.45,2092.71,2094.26,1800.0
2025-02-18 13:05:00,2091.41,2091.41,2090.98,2090.98,200.0,2091.41,2091.41,2090.98,2090.98,200.0
2025-02-18 13:10:00,2090.6,2090.6,2087.01,2088.97,700.0,2090.6,2090.6,2087.01,2088.97,700.0
2025-02-18 13:15:00,2088.97,2088.97,2088.97,2088.97,0.0,2088.97,2088.97,2088.97,2088.97,0.0
2025-02-18 13:20:00,2088.3,2088.3,2085.7,2085.7,800.0,2088.3,2088.3,2085.7,2085.7,800.0
2025-02-18 13:25:00,2087.72,2087.73,2087.72,2087.72,204.0,2087.72,2087.73,2087.72,2087.72,204.0
2025-02-18 13:30:00,2087.7,2087.7,2084.32,2084.32,300.0,2087.7,2087.7,2084.32,2084.32,300.0
2025-02-18 13:35:00,2086.0,2086.33,2084.63,2085.89,2664.0,2086.0,2086.33,2084.63,2085.89,2664.0
2025-02-18 13:40:00,2085.89,2085.89,2085.89,2085.89,0.0,2085.89,2085.89,2085.89,2085.89,0.0
2025-02-18 13:45:00,2088.43,2092.53,2083.8,2085.93,827.0,2088.43,2092.53,2083.8,2085.93,827.0
2025-02-18 13:50:00,2085.93,2085.93,2085.93,2085.93,0.0,2085.93,2085.93,2085.93,2085.93,0.0
2025-02-18 13:55:00,2086.68,2086.68,2086.68,2086.68,100.0,2086.68,2086.68,2086.68,2086.68,100.0
2025-02-18 14:00:00,2086.68,2086.68,2086.04,2086.05,300.0,2086.68,2086.68,2086.04,2086.05,300.0
2025-02-18 14:05:00,2085.74,2085.74,2083.01,2083.01,615.0,2085.74,2085.74,2083.01,2083.01,615.0
2025-02-18 14:10:00,2086.78,2087.12,2083.88,2084.03,1300.0,2086.78,2087.12,2083.88,2084.03,1300.0
2025-02-18 14:15:00,2084.19,2087.28,2080.9,2084.07,2150.0,2084.19,2087.28,2080.9,2084.07,2150.0
2025-02-18 14:20:00,2084.07,2084.79,2084.07,2084.79,809.0,2084.07,2084.79,2084.07,2084.79,809.0
2025-02-18 14:25:00,2084.68,2084.69,2083.16,2084.68,800.0,2084.68,2084.69,2083.16,2084.68,800.0
2025-02-18 14:30:00,2084.41,2084.63,2084.41,2084.63,300.0,2084.41,2084.63,2084.41,2084.63,300.0
2025-02-18 14:35:00,2081.72,2084.41,2081.6,2083.92,500.0,2081.72,2084.41,2081.6,2083.92,500.0
2025-02-18 14:40:00,2082.92,2082.92,2082.92,2082.92,100.0,2082.92,2082.92,2082.92,2082.92,100.0
2025-02-18 14:45:00,2083.76,2085.19,2083.76,2085.19,400.0,2083.76,2085.19,2083.76,2085.19,400.0
2025-02-18 14:50:00,2085.17,2085.95,2083.75,2085.57,1652.0,2085.17,2085.95,2083.75,2085.57,1652.0
2025-02-18 14:55:00,2086.05,2086.05,2085.0,2085.0,338.0,2086.05,2086.05,2085.0,2085.0,338.0
2025-02-18 15:00:00,2083.7,2083.7,2082.58,2083.08,500.0,2083.7,2083.7,2082.58,2083.08,500.0
2025-02-18 15:05:00,2082.29,2082.29,2077.8,2077.8,800.0,2082.29,2082.29,2077.8,2077.8,800.0
2025-02-18 15:10:00,2077.8,2078.57,2075.67,2075.67,800.0,2077.8,2078.57,2075.67,2075.67,800.0
2025-02-18 15:15:00,2078.91,2081.92,2078.91,2081.92,779.0,2078.91,2081.92,2078.91,2081.92,779.0
2025-02-18 15:20:00,2081.08,2081.08,2078.36,2078.36,600.0,2081.08,2081.08,2078.36,2078.36,600.0
2025-02-18 15:25:00,2079.35,2079.35,2079.34,2079.35,100.0,2079.35,2079.35,2079.34,2079.35,100.0
2025-02-18 15:30:00,2079.35,2080.23,2079.34,2080.22,361.0,2079.35,2080.23,2079.34,2080.22,361.0
2025-02-18 15:35:00,2080.22,2080.22,2080.22,2080.22,0.0,2080.22,2080.22,2080.22,2080.22,0.0
2025-02-18 15:40:00,2077.84,2079.96,2075.53,2078.0,2067.0,2077.84,2079.96,2075.53,2078.0,2067.0
2025-02-18 15:45:00,2080.24,2080.24,2079.45,2079.63,650.0,2080.24,2080.24,2079.45,2079.63,650.0
2025-02-18 15:50:00,2079.18,2088.76,2079.17,2088.76,6147.0,2079.18,2088.76,2079.17,2088.76,6147.0
2025-02-18 15:55:00,2089.68,2099.28,2089.68,2098.75,12303.0,2089.68,2099.28,2089.68,2098.75,12303.0
2025-02-19 09:30:00,2083.12,2092.59,2069.96,2084.1,7836.0,2083.12,2092.59,2069.96,2084.1,7836.0
2025-02-19 09:35:00,2090.3,2100.31,2090.3,2094.9,1861.0,2090.3,2100.31,2090.3,2094.9,1861.0
2025-02-19 09:40:00,2091.93,2091.94,2091.93,2091.93,100.0,2091.93,2091.94,2091.93,2091.93,100.0
2025-02-19 09:45:00,2088.41,2089.9,2078.56,2078.56,1000.0,2088.41,2089.9,2078.56,2078.56,1000.0
2025-02-19 09:50:00,2082.0,2084.41,2080.01,2081.95,600.0,2082.0,2084.41,2080.01,2081.95,600.0
2025-02-19 09:55:00,2085.06,2085.06,2075.27,2080.3,1817.0,2085.06,2085.06,2075.27,2080.3,1817.0
2025-02-19 10:00:00,2081.57,2081.57,2076.8,2077.05,1310.0,2081.57,2081.57,2076.8,2077.05,1310.0
2025-02-19 10:05:00,2078.45,2078.46,2078.45,2078.45,100.0,2078.45,2078.46,2078.45,2078.45,100.0
2025-02-19 10:10:00,2076.47,2081.36,2076.45,2079.85,500.0,2076.47,2081.36,2076.45,2079.85,500.0
2025-02-19 10:15:00,2081.06,2081.06,2078.3,2079.2,400.0,2081.06,2081.06,2078.3,2079.2,400.0
2025-02-19 10:20:00,2079.9,2081.56,2077.65,2079.46,4991.0,2079.9,2081.56,2077.65,2079.46,4991.0
2025-02-19 10:25:00,2081.56,2081.64,2079.95,2079.95,1694.0,2081.56,2081.64,2079.95,2079.95,1694.0
2025-02-19 10:30:00,2082.48,2087.42,2081.23,2084.19,2130.0,2082.48,2087.42,2081.23,2084.19,2130.0
2025-02-19 10:35:00,2083.66,2087.16,2083.65,2087.16,1144.0,2083.66,2087.16,2083.65,2087.16,1144.0
2025-02-19 10:40:00,2087.16,2087.16,2087.16,2087.16,0.0,2087.16,2087.16,2087.16,2087.16,0.0
2025-02-19 10:45:00,2087.16,2087.16,2083.21,2084.3,1100.0,2087.16,2087.16,2083.21,2084.3,1100.0
2025-02-19 10:50:00,2082.24,2082.24,2082.24,2082.24,100.0,2082.24,2082.24,2082.24,2082.24,100.0
2025-02-19 10:55:00,2080.0,2084.09,2074.73,2074.73,8564.0,2080.0,2084.09,2074.73,2074.73,8564.0
2025-02-19 11:00:00,2077.76,2080.0,2075.41,2078.76,7500.0,2077.76,2080.0,2075.41,2078.76,7500.0
2025-02-19 11:05:00,2079.58,2082.02,2079.58,2080.84,2159.0,2079.58,2082.02,2079.58,2080.84,2159.0
2025-02-19 11:10:00,2079.65,2083.03,2079.06,2080.89,9938.0,2079.65,2083.03,2079.06,2080.89,9938.0
2025-02-19 11:15:00,2080.89,2082.0,2080.88,2080.89,2037.0,2080.89,2082.0,2080.88,2080.89,2037.0
2025-02-19 11:20:00,2080.89,2080.9,2078.13,2078.45,1166.0,2080.89,2080.9,2078.13,2078.45,1166.0
2025-02-19 11:25:00,2078.59,2080.58,2077.21,2080.58,910.0,2078.59,2080.58,2077.21,2080.58,910.0
2025-02-19 11:30:00,2080.5,2080.72,2078.09,2080.1,7244.0,2080.5,2080.72,2078.09,2080.1,7244.0
2025-02-19 11:35:00,2080.81,2082.0,2079.88,2080.46,4100.0,2080.81,2082.0,2079.88,2080.46,4100.0
2025-02-19 11:40:00,2079.63,2080.1,2072.74,2074.45,4572.0,2079.63,2080.1,2072.74,2074.45,4572.0
2025-02-19 11:45:00,2073.55,2079.43,2073.55,2078.8,1613.0,2073.55,2079.43,2073.55,2078.8,1613.0
2025-02-19 11:50:00,2078.8,2078.8,2078.8,2078.8,0.0,2078.8,2078.8,2078.8,2078.8,0.0
2025-02-19 11:55:00,2078.8,2082.4,2078.79,2079.7,8508.0,2078.8,2082.4,2078.79,2079.7,8508.0
2025-02-19 12:00:00,2079.6,2086.74,2079.5,2084.41,3500.0,2079.6,2086.74,2079.5,2084.41,3500.0
2025-02-19 12:05:00,2081.39,2083.08,2081.27,2083.08,800.0,2081.39,2083.08,2081.27,2083.08,800.0
2025-02-19 12:10:00,2083.87,2083.87,2079.76,2080.87,2577.0,2083.87,2083.87,2079.76,2080.87,2577.0
2025-02-19 12:15:00,2081.47,2082.59,2080.01,2080.42,2440.0,2081.47,2082.59,2080.01,2080.42,2440.0
2025-02-19 12:20:00,2081.38,2081.38,2077.65,2079.25,1189.0,2081.38,2081.38,2077.65,2079.25,1189.0
2025-02-19 12:25:00,2078.06,2078.07,2078.06,2078.06,100.0,2078.06,2078.07,2078.06,2078.06,100.0
2025-02-19 12:30:00,2078.1,2078.1,2075.42,2077.32,560.0,2078.1,2078.1,2075.42,2077.32,560.0
2025-02-19 12:35:00,2078.35,2078.35,2075.24,2076.01,400.0,2078.35,2078.35,2075.24,2076.01,400.0
2025-02-19 12:40:00,2073.35,2074.76,2073.08,2074.32,484.0,2073.35,2074.76,2073.08,2074.32,484.0
2025-02-19 12:45:00,2074.29,2074.29,2072.71,2072.9,400.0,2074.29,2074.29,2072.71,2072.9,400.0
2025-02-19 12:50:00,2073.0,2076.12,2073.0,2073.82,363.0,2073.0,2076.12,2073.0,2073.82,363.0
2025-02-19 12:55:00,2073.82,2073.82,2073.82,2073.82,0.0,2073.82,2073.82,2073.82,2073.82,0.0
2025-02-19 13:00:00,2073.58,2073.58,2071.16,2071.16,640.0,2073.58,2073.58,2071.16,2071.16,640.0
2025-02-19 13:05:00,2070.0,2070.0,2068.04,2069.34,550.0,2070.0,2070.0,2068.04,2069.34,550.0
2025-02-19 13:10:00,2069.87,2069.87,2068.04,2068.04,200.0,2069.87,2069.87,2068.04,2068.04,200.0
2025-02-19 13:15:00,2068.83,2068.83,2068.55,2068.56,400.0,2068.83,2068.83,2068.55,2068.56,400.0
2025-02-19 13:20:00,2068.3,2071.69,2068.3,2069.84,1775.0,2068.3,2071.69,2068.3,2069.84,1775.0
2025-02-19 13:25:00,2069.31,2070.41,2067.34,2070.41,400.0,2069.31,2070.41,2067.34,2070.41,400.0
2025-02-19 13:30:00,2071.97,2077.46,2071.28,2075.97,2400.0,2071.97,2077.46,2071.28,2075.97,2400.0
2025-02-19 13:35:00,2075.5,2075.5,2075.5,2075.5,100.0,2075.5,2075.5,2075.5,2075.5,100.0
2025-02-19 13:40:00,2071.92,2073.99,2071.92,2073.91,400.0,2071.92,2073.99,2071.92,2073.91,400.0
2025-02-19 13:45:00,2075.49,2075.49,2074.33,2074.49,300.0,2075.49,2075.49,2074.33,2074.49,300.0
2025-02-19 13:50:00,2074.49,2074.49,2074.49,2074.49,0.0,2074.49,2074.49,2074.49,2074.49,0.0
2025-02-19 13:55:00,2074.55,2074.55,2071.38,2071.62,361.0,2074.55,2074.55,2071.38,2071.62,361.0
2025-02-19 14:00:00,2072.54,2072.6,2070.64,2070.64,600.0,2072.54,2072.6,2070.64,2070.64,600.0
2025-02-19 14:05:00,2070.93,2070.93,2070.93,2070.93,100.0,2070.93,2070.93,2070.93,2070.93,100.0
2025-02-19 14:10:00,2070.76,2071.29,2069.92,2070.5,1229.0,2070.76,2071.29,2069.92,2070.5,1229.0
2025-02-19 14:15:00,2070.54,2072.0,2067.46,2071.3,5750.0,2070.54,2072.0,2067.46,2071.3,5750.0
2025-02-19 14:20:00,2071.81,2071.81,2071.31,2071.63,465.0,2071.81,2071.81,2071.31,2071.63,465.0
2025-02-19 14:25:00,2072.93,2072.94,2072.93,2072.93,100.0,2072.93,2072.94,2072.93,2072.93,100.0
2025-02-19 14:30:00,2072.8,2072.8,2072.8,2072.8,100.0,2072.8,2072.8,2072.8,2072.8,100.0
2025-02-19 14:35:00,2073.32,2075.0,2073.32,2074.75,500.0,2073.32,2075.0,2073.32,2074.75,500.0
2025-02-19 14:40:00,2074.65,2075.53,2074.65,2075.45,400.0,2074.65,2075.53,2074.65,2075.45,400.0
2025-02-19 14:45:00,2074.51,2074.51,2073.12,2073.56,400.0,2074.51,2074.51,2073.12,2073.56,400.0
2025-02-19 14:50:00,2070.44,2075.4,2070.44,2074.57,500.0,2070.44,2075.4,2070.44,2074.57,500.0
2025-02-19 14:55:00,2074.33,2075.9,2074.33,2075.25,1911.0,2074.33,2075.9,2074.33,2075.25,1911.0
2025-02-19 15:00:00,2075.05,2075.8,2072.19,2072.19,1909.0,2075.05,2075.8,2072.19,2072.19,1909.0
2025-02-19 15:05:00,2072.14,2072.14,2072.14,2072.14,100.0,2072.14,2072.14,2072.14,2072.14,100.0
2025-02-19 15:10:00,2072.77,2072.99,2072.2,2072.2,300.0,2072.77,2072.99,2072.2,2072.2,300.0
2025-02-19 15:15:00,2072.25,2073.06,2072.25,2072.65,1493.0,2072.25,2073.06,2072.25,2072.65,1493.0
2025-02-19 15:20:00,2068.74,2068.75,2068.74,2068.74,500.0,2068.74,2068.75,2068.74,2068.74,500.0
2025-02-19 15:25:00,2071.12,2071.12,2066.82,2066.82,300.0,2071.12,2071.12,2066.82,2066.82,300.0
2025-02-19 15:30:00,2068.04,2070.96,2067.63,2070.96,300.0,2068.04,2070.96,2067.63,2070.96,300.0
2025-02-19 15:35:00,2068.81,2069.7,2065.61,2066.79,3975.0,2068.81,2069.7,2065.61,2066.79,3975.0
2025-02-19 15:40:00,2067.6,2071.01,2067.1,2071.01,3474.0,2067.6,2071.01,2067.1,2071.01,3474.0
2025-02-19 15:45:00,2069.32,2071.84,2069.31,2070.89,1706.0,2069.32,2071.84,2069.31,2070.89,1706.0
2025-02-19 15:50:00,2072.75,2075.0,2071.57,2072.93,1849.0,2072.75,2075.0,2071.57,2072.93,1849.0
2025-02-19 15:55:00,2078.44,2078.44,2074.12,2075.25,7971.0,2078.44,2078.44,2074.12,2075.25,7971.0
2025-02-20 09:30:00,2060.37,2064.9,2050.44,2055.37,5903.0,2060.37,2064.9,2050.44,2055.37,5903.0
2025-02-20 09:35:00,2065.22,2080.42,2064.52,2075.0,3891.0,2065.22,2080.42,2064.52,2075.0,3891.0
2025-02-20 09:40:00,2060.0,2068.56,2059.14,2064.13,1275.0,2060.0,2068.56,2059.14,2064.13,1275.0
2025-02-20 09:45:00,2058.85,2062.13,2052.18,2055.25,3612.0,2058.85,2062.13,2052.18,2055.25,3612.0
2025-02-20 09:50:00,2054.91,2058.15,2054.79,2058.15,1416.0,2054.91,2058.15,2054.79,2058.15,1416.0
2025-02-20 09:55:00,2054.89,2054.89,2046.5,2046.5,5700.0,2054.89,2054.89,2046.5,2046.5,5700.0
2025-02-20 10:00:00,2045.69,2047.77,2034.03,2042.55,5075.0,2045.69,2047.77,2034.03,2042.55,5075.0
2025-02-20 10:05:00,2038.23,2047.61,2038.22,2047.61,299.0,2038.23,2047.61,2038.22,2047.61,299.0
2025-02-20 10:10:00,2051.8,2055.77,2048.54,2055.42,1500.0,2051.8,2055.77,2048.54,2055.42,1500.0
2025-02-20 10:15:00,2053.26,2055.24,2050.35,2052.98,1675.0,2053.26,2055.24,2050.35,2052.98,1675.0
2025-02-20 10:20:00,2054.02,2058.61,2053.0,2053.03,1124.0,2054.02,2058.61,2053.0,2053.03,1124.0
2025-02-20 10:25:00,2053.3,2063.32,2053.3,2063.32,1306.0,2053.3,2063.32,2053.3,2063.32,1306.0
2025-02-20 10:30:00,2067.01,2074.81,2067.01,2073.42,3309.0,2067.01,2074.81,2067.01,2073.42,3309.0
2025-02-20 10:35:00,2066.78,2066.78,2057.68,2060.16,320.0,2066.78,2066.78,2057.68,2060.16,320.0
2025-02-20 10:40:00,2066.64,2066.64,2062.63,2062.64,1470.0,2066.64,2066.64,2062.63,2062.64,1470.0
2025-02-20 10:45:00,2061.98,2062.94,2061.2,2061.2,600.0,2061.98,2062.94,2061.2,2061.2,600.0
2025-02-20 10:50:00,2059.47,2062.1,2057.0,2057.15,7692.0,2059.47,2062.1,2057.0,2057.15,7692.0
2025-02-20 10:55:00,2057.81,2064.77,2057.22,2063.26,3146.0,2057.81,2064.77,2057.22,2063.26,3146.0
2025-02-20 11:00:00,2062.51,2066.62,2062.51,2065.9,8939.0,2062.51,2066.62,2062.51,2065.9,8939.0
2025-02-20 11:05:00,2070.05,2070.05,2057.5,2062.95,5108.0,2070.05,2070.05,2057.5,2062.95,5108.0
2025-02-20 11:10:00,2061.89,2066.03,2060.61,2065.4,600.0,2061.89,2066.03,2060.61,2065.4,600.0
2025-02-20 11:15:00,2061.82,2061.82,2060.96,2060.96,200.0,2061.82,2061.82,2060.96,2060.96,200.0
2025-02-20 11:20:00,2058.93,2064.23,2058.28,2058.28,4174.0,2058.93,2064.23,2058.28,2058.28,4174.0
2025-02-20 11:25:00,2061.83,2061.83,2057.67,2061.21,700.0,2061.83,2061.83,2057.67,2061.21,700.0
2025-02-20 11:30:00,2061.33,2068.19,2061.33,2068.19,726.0,2061.33,2068.19,2061.33,2068.19,726.0
2025-02-20 11:35:00,2066.97,2066.97,2065.0,2065.0,1400.0,2066.97,2066.97,2065.0,2065.0,1400.0
2025-02-20 11:40:00,2065.0,2073.47,2064.55,2073.47,4490.0,2065.0,2073.47,2064.55,2073.47,4490.0
2025-02-20 11:45:00,2070.49,2075.93,2070.48,2073.84,3683.0,2070.49,2075.93,2070.48,2073.84,3683.0
2025-02-20 11:50:00,2074.1,2075.43,2070.38,2071.18,2868.0,2074.1,2075.43,2070.38,2071.18,2868.0
2025-02-20 11:55:00,2071.61,2072.95,2068.97,2072.95,417.0,2071.61,2072.95,2068.97,2072.95,417.0
2025-02-20 12:00:00,2071.79,2076.74,2070.52,2072.64,1618.0,2071.79,2076.74,2070.52,2072.64,1618.0
2025-02-20 12:05:00,2072.64,2082.65,2071.55,2082.64,14227.0,2072.64,2082.65,2071.55,2082.64,14227.0
2025-02-20 12:10:00,2083.69,2086.2,2082.01,2082.01,2844.0,2083.69,2086.2,2082.01,2082.01,2844.0
2025-02-20 12:15:00,2081.53,2081.53,2074.12,2074.12,4276.0,2081.53,2081.53,2074.12,2074.12,4276.0
2025-02-20 12:20:00,2075.86,2080.43,2071.79,2080.37,2988.0,2075.86,2080.43,2071.79,2080.37,2988.0
2025-02-20 12:25:00,2080.39,2080.4,2080.39,2080.39,100.0,2080.39,2080.4,2080.39,2080.39,100.0
2025-02-20 12:30:00,2078.69,2079.32,2076.97,2079.32,600.0,2078.69,2079.32,2076.97,2079.32,600.0
2025-02-20 12:35:00,2077.75,2082.45,2077.75,2082.45,1487.0,2077.75,2082.45,2077.75,2082.45,1487.0
2025-02-20 12:40:00,2081.48,2085.74,2080.75,2085.31,3152.0,2081.48,2085.74,2080.75,2085.31,3152.0
2025-02-20 12:45:00,2087.03,2088.9,2084.34,2086.88,1800.0,2087.03,2088.9,2084.34,2086.88,1800.0
2025-02-20 12:50:00,2088.3,2091.39,2087.2,2091.39,1297.0,2088.3,2091.39,2087.2,2091.39,1297.0
2025-02-20 12:55:00,2088.98,2088.98,2086.66,2087.17,1000.0,2088.98,2088.98,2086.66,2087.17,1000.0
2025-02-20 13:00:00,2087.8,2089.46,2087.27,2087.95,1129.0,2087.8,2089.46,2087.27,2087.95,1129.0
2025-02-20 13:05:00,2090.07,2090.89,2087.46,2090.49,912.0,2090.07,2090.89,2087.46,2090.49,912.0
2025-02-20 13:10:00,2089.81,2091.41,2089.73,2091.41,1070.0,2089.81,2091.41,2089.73,2091.41,1070.0
2025-02-20 13:15:00,2091.78,2091.78,2088.45,2090.33,1830.0,2091.78,2091.78,2088.45,2090.33,1830.0
2025-02-20 13:20:00,2090.97,2090.97,2086.53,2086.53,1246.0,2090.97,2090.97,2086.53,2086.53,1246.0
2025-02-20 13:25:00,2086.53,2086.53,2086.53,2086.53,0.0,2086.53,2086.53,2086.53,2086.53,0.0
2025-02-20 13:30:00,2087.32,2090.85,2087.31,2090.61,1727.0,2087.32,2090.85,2087.31,2090.61,1727.0
2025-02-20 13:35:00,2093.63,2093.63,2088.5,2089.14,1700.0,2093.63,2093.63,2088.5,2089.14,1700.0
2025-02-20 13:40:00,2086.69,2089.89,2086.55,2089.86,1404.0,2086.69,2089.89,2086.55,2089.86,1404.0
2025-02-20 13:45:00,2094.79,2094.79,2092.11,2092.11,200.0,2094.79,2094.79,2092.11,2092.11,200.0
2025-02-20 13:50:00,2090.05,2091.7,2089.82,2091.01,730.0,2090.05,2091.7,2089.82,2091.01,730.0
2025-02-20 13:55:00,2091.09,2095.75,2091.08,2095.57,1016.0,2091.09,2095.75,2091.08,2095.57,1016.0
2025-02-20 14:00:00,2095.57,2097.61,2095.57,2097.61,300.0,2095.57,2097.61,2095.57,2097.61,300.0
2025-02-20 14:05:00,2098.46,2100.56,2097.8,2100.0,3946.0,2098.46,2100.56,2097.8,2100.0,3946.0
2025-02-20 14:10:00,2099.37,2102.65,2096.0,2098.71,4415.0,2099.37,2102.65,2096.0,2098.71,4415.0
2025-02-20 14:15:00,2100.18,2101.26,2098.42,2099.66,1000.0,2100.18,2101.26,2098.42,2099.66,1000.0
2025-02-20 14:20:00,2099.66,2103.27,2097.58,2097.58,7274.0,2099.66,2103.27,2097.58,2097.58,7274.0
2025-02-20 14:25:00,2097.91,2097.91,2094.65,2094.65,1906.0,2097.91,2097.91,2094.65,2094.65,1906.0
2025-02-20 14:30:00,2098.68,2098.69,2098.68,2098.68,100.0,2098.68,2098.69,2098.68,2098.68,100.0
2025-02-20 14:35:00,2094.02,2095.81,2092.75,2095.81,742.0,2094.02,2095.81,2092.75,2095.81,742.0
2025-02-20 14:40:00,2093.61,2097.28,2093.6,2096.05,300.0,2093.61,2097.28,2093.6,2096.05,300.0
2025-02-20 14:45:00,2096.25,2104.03,2095.51,2101.54,2650.0,2096.25,2104.03,2095.51,2101.54,2650.0
2025-02-20 14:50:00,2101.54,2104.44,2100.0,2103.68,1900.0,2101.54,2104.44,2100.0,2103.68,1900.0
2025-02-20 14:55:00,2103.19,2105.68,2102.07,2102.78,1700.0,2103.19,2105.68,2102.07,2102.78,1700.0
2025-02-20 15:00:00,2103.6,2103.6,2101.42,2102.84,1050.0,2103.6,2103.6,2101.42,2102.84,1050.0
2025-02-20 15:05:00,2102.84,2105.03,2102.03,2103.65,3440.0,2102.84,2105.03,2102.03,2103.65,3440.0
2025-02-20 15:10:00,2103.61,2103.61,2102.74,2102.85,414.0,2103.61,2103.61,2102.74,2102.85,414.0
2025-02-20 15:15:00,2103.35,2103.6,2101.8,2101.93,4702.0,2103.35,2103.6,2101.8,2101.93,4702.0
2025-02-20 15:20:00,2101.71,2103.0,2098.22,2099.6,2413.0,2101.71,2103.0,2098.22,2099.6,2413.0
2025-02-20 15:25:00,2098.77,2098.77,2097.86,2098.24,800.0,2098.77,2098.77,2097.86,2098.24,800.0
2025-02-20 15:30:00,2098.24,2098.26,2096.97,2098.26,940.0,2098.24,2098.26,2096.97,2098.26,940.0
2025-02-20 15:35:00,2097.88,2099.3,2097.4,2098.7,1000.0,2097.88,2099.3,2097.4,2098.7,1000.0
2025-02-20 15:40:00,2098.49,2098.7,2095.04,2098.0,2263.0,2098.49,2098.7,2095.04,2098.0,2263.0
2025-02-20 15:45:00,2097.26,2102.65,2095.31,2100.59,5900.0,2097.26,2102.65,2095.31,2100.59,5900.0
2025-02-20 15:50:00,2104.47,2110.07,2101.4,2109.89,27355.0,2104.47,2110.07,2101.4,2109.89,27355.0
2025-02-20 15:55:00,2109.0,2119.09,2108.52,2119.09,25539.0,2109.0,2119.09,2108.52,2119.09,25539.0
2025-02-21 09:30:00,2352.75,2374.54,2286.48,2347.9,93676.0,2352.75,2374.54,2286.48,2347.9,93676.0
2025-02-21 09:35:00,2346.82,2364.99,2316.46,2322.58,24650.0,2346.82,2364.99,2316.46,2322.58,24650.0
2025-02-21 09:40:00,2326.02,2335.73,2263.62,2286.01,18910.0,2326.02,2335.73,2263.62,2286.01,18910.0
2025-02-21 09:45:00,2286.0,2310.27,2260.0,2263.8,15950.0,2286.0,2310.27,2260.0,2263.8,15950.0
2025-02-21 09:50:00,2260.0,2272.8,2243.01,2263.43,12533.0,2260.0,2272.8,2243.01,2263.43,12533.0
2025-02-21 09:55:00,2269.14,2289.0,2243.0,2249.11,15769.0,2269.14,2289.0,2243.0,2249.11,15769.0
2025-02-21 10:00:00,2243.31,2270.0,2239.6,2270.0,8988.0,2243.31,2270.0,2239.6,2270.0,8988.0
2025-02-21 10:05:00,2269.47,2269.47,2226.19,2247.41,15815.0,2269.47,2269.47,2226.19,2247.41,15815.0
2025-02-21 10:10:00,2249.22,2273.32,2247.14,2260.18,6459.0,2249.22,2273.32,2247.14,2260.18,6459.0
2025-02-21 10:15:00,2262.5,2263.35,2249.62,2258.16,13307.0,2262.5,2263.35,2249.62,2258.16,13307.0
2025-02-21 10:20:00,2250.0,2259.23,2243.79,2253.18,2868.0,2250.0,2259.23,2243.79,2253.18,2868.0
2025-02-21 10:25:00,2252.09,2271.61,2243.36,2253.83,7348.0,2252.09,2271.61,2243.36,2253.83,7348.0
2025-02-21 10:30:00,2256.1,2258.73,2248.85,2251.1,3774.0,2256.1,2258.73,2248.85,2251.1,3774.0
2025-02-21 10:35:00,2251.31,2260.15,2248.58,2257.71,2620.0,2251.31,2260.15,2248.58,2257.71,2620.0
2025-02-21 10:40:00,2254.88,2257.43,2245.0,2251.2,5184.0,2254.88,2257.43,2245.0,2251.2,5184.0
2025-02-21 10:45:00,2250.89,2270.36,2250.89,2270.36,3100.0,2250.89,2270.36,2250.89,2270.36,3100.0
2025-02-21 10:50:00,2270.6,2270.6,2262.24,2262.26,3916.0,2270.6,2270.6,2262.24,2262.26,3916.0
2025-02-21 10:55:00,2264.5,2266.44,2257.15,2262.11,1998.0,2264.5,2266.44,2257.15,2262.11,1998.0
2025-02-21 11:00:00,2265.11,2271.72,2264.2,2266.11,3245.0,2265.11,2271.72,2264.2,2266.11,3245.0
2025-02-21 11:05:00,2267.08,2276.59,2266.96,2272.58,3815.0,2267.08,2276.59,2266.96,2272.58,3815.0
2025-02-21 11:10:00,2272.57,2285.19,2270.54,2285.19,5332.0,2272.57,2285.19,2270.54,2285.19,5332.0
2025-02-21 11:15:00,2284.71,2297.28,2284.56,2295.73,5312.0,2284.71,2297.28,2284.56,2295.73,5312.0
2025-02-21 11:20:00,2292.11,2296.97,2285.33,2295.52,5312.0,2292.11,2296.97,2285.33,2295.52,5312.0
2025-02-21 11:25:00,2295.56,2300.11,2291.5,2294.47,4314.0,2295.56,2300.11,2291.5,2294.47,4314.0
2025-02-21 11:30:00,2294.47,2304.21,2294.47,2296.68,2109.0,2294.47,2304.21,2294.47,2296.68,2109.0
2025-02-21 11:35:00,2298.48,2302.36,2298.15,2300.0,1404.0,2298.48,2302.36,2298.15,2300.0,1404.0
2025-02-21 11:40:00,2300.22,2300.23,2283.97,2290.55,3553.0,2300.22,2300.23,2283.97,2290.55,3553.0
2025-02-21 11:45:00,2288.65,2292.7,2284.56,2289.64,3705.0,2288.65,2292.7,2284.56,2289.64,3705.0
2025-02-21 11:50:00,2289.64,2289.64,2276.05,2276.06,3500.0,2289.64,2289.64,2276.05,2276.06,3500.0
2025-02-21 11:55:00,2280.0,2296.64,2280.0,2286.18,2304.0,2280.0,2296.64,2280.0,2286.18,2304.0
2025-02-21 12:00:00,2290.43,2297.73,2287.11,2295.27,9230.0,2290.43,2297.73,2287.11,2295.27,9230.0
2025-02-21 12:05:00,2298.15,2311.15,2288.59,2308.91,11744.0,2298.15,2311.15,2288.59,2308.91,11744.0
2025-02-21 12:10:00,2310.91,2311.25,2308.43,2310.28,3400.0,2310.91,2311.25,2308.43,2310.28,3400.0
2025-02-21 12:15:00,2309.86,2313.72,2305.0,2306.43,5456.0,2309.86,2313.72,2305.0,2306.43,5456.0
2025-02-21 12:20:00,2306.6,2306.77,2297.97,2298.2,3482.0,2306.6,2306.77,2297.97,2298.2,3482.0
2025-02-21 12:25:00,2299.39,2299.54,2290.68,2294.27,3044.0,2299.39,2299.54,2290.68,2294.27,3044.0
2025-02-21 12:30:00,2299.15,2299.15,2295.58,2295.58,500.0,2299.15,2299.15,2295.58,2295.58,500.0
2025-02-21 12:35:00,2297.0,2297.0,2289.46,2289.61,2528.0,2297.0,2297.0,2289.46,2289.61,2528.0
2025-02-21 12:40:00,2289.31,2293.04,2287.98,2293.04,912.0,2289.31,2293.04,2287.98,2293.04,912.0
2025-02-21 12:45:00,2293.62,2293.62,2285.12,2285.12,2554.0,2293.62,2293.62,2285.12,2285.12,2554.0
2025-02-21 12:50:00,2282.62,2284.67,2280.18,2283.6,1000.0,2282.62,2284.67,2280.18,2283.6,1000.0
2025-02-21 12:55:00,2281.98,2285.53,2279.63,2281.95,4062.0,2281.98,2285.53,2279.63,2281.95,4062.0
2025-02-21 13:00:00,2284.98,2284.98,2271.77,2274.24,2975.0,2284.98,2284.98,2271.77,2274.24,2975.0
2025-02-21 13:05:00,2268.79,2269.5,2258.37,2263.06,3723.0,2268.79,2269.5,2258.37,2263.06,3723.0
2025-02-21 13:10:00,2264.02,2268.86,2259.48,2268.86,3068.0,2264.02,2268.86,2259.48,2268.86,3068.0
2025-02-21 13:15:00,2268.49,2279.9,2267.36,2267.36,2595.0,2268.49,2279.9,2267.36,2267.36,2595.0
2025-02-21 13:20:00,2270.88,2271.4,2268.4,2270.99,900.0,2270.88,2271.4,2268.4,2270.99,900.0
2025-02-21 13:25:00,2270.3,2273.32,2270.3,2271.44,700.0,2270.3,2273.32,2270.3,2271.44,700.0
2025-02-21 13:30:00,2272.84,2275.9,2271.39,2274.37,1200.0,2272.84,2275.9,2271.39,2274.37,1200.0
2025-02-21 13:35:00,2278.57,2286.3,2276.76,2284.84,2855.0,2278.57,2286.3,2276.76,2284.84,2855.0
2025-02-21 13:40:00,2281.91,2284.55,2279.46,2279.46,2162.0,2281.91,2284.55,2279.46,2279.46,2162.0
2025-02-21 13:45:00,2276.2,2280.0,2276.19,2278.03,906.0,2276.2,2280.0,2276.19,2278.03,906.0
2025-02-21 13:50:00,2280.0,2281.0,2276.91,2277.3,2100.0,2280.0,2281.0,2276.91,2277.3,2100.0
2025-02-21 13:55:00,2271.47,2273.73,2266.01,2266.01,4052.0,2271.47,2273.73,2266.01,2266.01,4052.0
2025-02-21 14:00:00,2266.33,2266.87,2262.4,2262.4,1100.0,2266.33,2266.87,2262.4,2262.4,1100.0
2025-02-21 14:05:00,2264.82,2264.82,2249.39,2256.68,6198.0,2264.82,2264.82,2249.39,2256.68,6198.0
2025-02-21 14:10:00,2254.87,2259.06,2248.0,2255.06,3295.0,2254.87,2259.06,2248.0,2255.06,3295.0
2025-02-21 14:15:00,2254.89,2254.89,2248.27,2248.58,2700.0,2254.89,2254.89,2248.27,2248.58,2700.0
2025-02-21 14:20:00,2244.87,2250.01,2242.0,2248.0,7891.0,2244.87,2250.01,2242.0,2248.0,7891.0
2025-02-21 14:25:00,2251.33,2253.84,2247.86,2247.86,1600.0,2251.33,2253.84,2247.86,2247.86,1600.0
2025-02-21 14:30:00,2253.0,2256.0,2252.57,2254.38,2521.0,2253.0,2256.0,2252.57,2254.38,2521.0
2025-02-21 14:35:00,2256.53,2265.73,2256.52,2265.73,2000.0,2256.53,2265.73,2256.52,2265.73,2000.0
2025-02-21 14:40:00,2266.74,2273.16,2264.24,2273.09,8368.0,2266.74,2273.16,2264.24,2273.09,8368.0
2025-02-21 14:45:00,2275.79,2287.0,2268.2,2268.22,8496.0,2275.79,2287.0,2268.2,2268.22,8496.0
2025-02-21 14:50:00,2260.94,2271.64,2260.21,2270.49,1566.0,2260.94,2271.64,2260.21,2270.49,1566.0
2025-02-21 14:55:00,2267.41,2268.02,2262.75,2262.75,1005.0,2267.41,2268.02,2262.75,2262.75,1005.0
2025-02-21 15:00:00,2265.74,2270.71,2258.08,2258.08,4820.0,2265.74,2270.71,2258.08,2258.08,4820.0
2025-02-21 15:05:00,2254.99,2255.75,2250.54,2250.74,4356.0,2254.99,2255.75,2250.54,2250.74,4356.0
2025-02-21 15:10:00,2251.29,2251.29,2245.09,2248.8,1545.0,2251.29,2251.29,2245.09,2248.8,1545.0
2025-02-21 15:15:00,2252.5,2262.04,2251.76,2256.5,3018.0,2252.5,2262.04,2251.76,2256.5,3018.0
2025-02-21 15:20:00,2256.1,2267.1,2256.1,2267.1,1552.0,2256.1,2267.1,2256.1,2267.1,1552.0
2025-02-21 15:25:00,2264.96,2267.0,2262.74,2262.98,1500.0,2264.96,2267.0,2262.74,2262.98,1500.0
2025-02-21 15:30:00,2263.84,2267.71,2260.49,2262.18,6326.0,2263.84,2267.71,2260.49,2262.18,6326.0
2025-02-21 15:35:00,2261.54,2263.79,2257.91,2263.79,1346.0,2261.54,2263.79,2257.91,2263.79,1346.0
2025-02-21 15:40:00,2264.43,2265.0,2261.35,2264.39,3011.0,2264.43,2265.0,2261.35,2264.39,3011.0
2025-02-21 15:45:00,2262.53,2269.07,2261.23,2269.07,6574.0,2262.53,2269.07,2261.23,2269.07,6574.0
2025-02-21 15:50:00,2269.98,2277.6,2265.58,2269.97,8348.0,2269.98,2277.6,2265.58,2269.97,8348.0
2025-02-21 15:55:00,2265.11,2268.9,2258.19,2259.68,16192.0,2265.11,2268.9,2258.19,2259.68,16192.0
2025-02-24 09:30:00,2280.18,2318.65,2274.72,2305.02,9380.0,2280.18,2318.65,2274.72,2305.02,9380.0
2025-02-24 09:35:00,2311.58,2311.58,2289.7,2289.7,2870.0,2311.58,2311.58,2289.7,2289.7,2870.0
2025-02-24 09:40:00,2294.75,2318.76,2290.08,2294.86,5496.0,2294.75,2318.76,2290.08,2294.86,5496.0
2025-02-24 09:45:00,2300.0,2305.0,2299.13,2304.49,1235.0,2300.0,2305.0,2299.13,2304.49,1235.0
2025-02-24 09:50:00,2307.82,2307.82,2286.0,2286.03,3912.0,2307.82,2307.82,2286.0,2286.03,3912.0
2025-02-24 09:55:00,2289.51,2292.48,2284.44,2288.87,2197.0,2289.51,2292.48,2284.44,2288.87,2197.0
2025-02-24 10:00:00,2284.19,2289.54,2260.0,2267.18,6208.0,2284.19,2289.54,2260.0,2267.18,6208.0
2025-02-24 10:05:00,2261.01,2264.04,2250.01,2256.74,4600.0,2261.01,2264.04,2250.01,2256.74,4600.0
2025-02-24 10:10:00,2252.77,2262.65,2252.3,2258.4,2161.0,2252.77,2262.65,2252.3,2258.4,2161.0
2025-02-24 10:15:00,2254.54,2254.54,2244.1,2245.72,1200.0,2254.54,2254.54,2244.1,2245.72,1200.0
2025-02-24 10:20:00,2244.6,2255.67,2239.0,2255.67,1343.0,2244.6,2255.67,2239.0,2255.67,1343.0
2025-02-24 10:25:00,2258.08,2265.08,2240.83,2240.83,2957.0,2258.08,2265.08,2240.83,2240.83,2957.0
2025-02-24 10:30:00,2240.83,2245.29,2237.15,2237.15,4308.0,2240.83,2245.29,2237.15,2237.15,4308.0
2025-02-24 10:35:00,2241.45,2241.46,2229.31,2229.31,3065.0,2241.45,2241.46,2229.31,2229.31,3065.0
2025-02-24 10:40:00,2234.9,2235.33,2230.23,2231.56,1530.0,2234.9,2235.33,2230.23,2231.56,1530.0
2025-02-24 10:45:00,2228.52,2230.18,2223.1,2223.1,2057.0,2228.52,2230.18,2223.1,2223.1,2057.0
2025-02-24 10:50:00,2228.48,2228.48,2220.0,2221.57,2720.0,2228.48,2228.48,2220.0,2221.57,2720.0
2025-02-24 10:55:00,2221.96,2234.82,2221.96,2230.2,2779.0,2221.96,2234.82,2221.96,2230.2,2779.0
2025-02-24 11:00:00,2230.14,2235.0,2228.05,2228.06,884.0,2230.14,2235.0,2228.05,2228.06,884.0
2025-02-24 11:05:00,2226.31,2229.64,2222.65,2224.97,850.0,2226.31,2229.64,2222.65,2224.97,850.0
2025-02-24 11:10:00,2227.31,2228.58,2224.19,2228.4,1200.0,2227.31,2228.58,2224.19,2228.4,1200.0
2025-02-24 11:15:00,2230.29,2238.0,2229.52,2235.99,2142.0,2230.29,2238.0,2229.52,2235.99,2142.0
2025-02-24 11:20:00,2231.5,2243.77,2231.5,2242.99,3600.0,2231.5,2243.77,2231.5,2242.99,3600.0
2025-02-24 11:25:00,2242.23,2253.98,2242.23,2245.99,1264.0,2242.23,2253.98,2242.23,2245.99,1264.0
2025-02-24 11:30:00,2241.18,2241.18,2235.26,2235.27,1595.0,2241.18,2241.18,2235.26,2235.27,1595.0
2025-02-24 11:35:00,2233.0,2235.97,2233.0,2233.52,2035.0,2233.0,2235.97,2233.0,2233.52,2035.0
2025-02-24 11:40:00,2234.7,2236.1,2230.47,2233.0,4647.0,2234.7,2236.1,2230.47,2233.0,4647.0
2025-02-24 11:45:00,2235.0,2235.0,2228.21,2228.21,925.0,2235.0,2235.0,2228.21,2228.21,925.0
2025-02-24 11:50:00,2228.21,2228.21,2228.21,2228.21,0.0,2228.21,2228.21,2228.21,2228.21,0.0
2025-02-24 11:55:00,2223.0,2225.1,2217.79,2225.1,2473.0,2223.0,2225.1,2217.79,2225.1,2473.0
2025-02-24 12:00:00,2224.42,2225.0,2220.44,2221.63,1274.0,2224.42,2225.0,2220.44,2221.63,1274.0
2025-02-24 12:05:00,2226.0,2230.0,2225.0,2225.0,1804.0,2226.0,2230.0,2225.0,2225.0,1804.0
2025-02-24 12:10:00,2225.0,2225.0,2225.0,2225.0,154.0,2225.0,2225.0,2225.0,2225.0,154.0
2025-02-24 12:15:00,2225.58,2225.59,2221.24,2221.24,726.0,2225.58,2225.59,2221.24,2221.24,726.0
2025-02-24 12:20:00,2223.47,2223.47,2218.4,2218.4,3014.0,2223.47,2223.47,2218.4,2218.4,3014.0
2025-02-24 12:25:00,2215.0,2215.0,2215.0,2215.0,200.0,2215.0,2215.0,2215.0,2215.0,200.0
2025-02-24 12:30:00,2215.11,2220.31,2215.11,2218.0,1423.0,2215.11,2220.31,2215.11,2218.0,1423.0
2025-02-24 12:35:00,2218.0,2218.55,2217.99,2218.55,204.0,2218.0,2218.55,2217.99,2218.55,204.0
2025-02-24 12:40:00,2218.03,2218.03,2215.74,2215.74,200.0,2218.03,2218.03,2215.74,2215.74,200.0
2025-02-24 12:45:00,2214.83,2216.58,2214.82,2216.58,800.0,2214.83,2216.58,2214.82,2216.58,800.0
2025-02-24 12:50:00,2216.21,2216.21,2212.62,2214.82,555.0,2216.21,2216.21,2212.62,2214.82,555.0
2025-02-24 12:55:00,2212.78,2212.78,2206.11,2209.91,3783.0,2212.78,2212.78,2206.11,2209.91,3783.0
2025-02-24 13:00:00,2209.0,2210.0,2208.26,2210.0,350.0,2209.0,2210.0,2208.26,2210.0,350.0
2025-02-24 13:05:00,2208.0,2210.0,2206.9,2209.65,1370.0,2208.0,2210.0,2206.9,2209.65,1370.0
2025-02-24 13:10:00,2208.86,2208.86,2207.83,2207.83,488.0,2208.86,2208.86,2207.83,2207.83,488.0
2025-02-24 13:15:00,2209.1,2213.01,2209.1,2210.59,880.0,2209.1,2213.01,2209.1,2210.59,880.0
2025-02-24 13:20:00,2214.92,2216.05,2213.41,2215.13,911.0,2214.92,2216.05,2213.41,2215.13,911.0
2025-02-24 13:25:00,2214.65,2219.45,2214.32,2218.23,957.0,2214.65,2219.45,2214.32,2218.23,957.0
2025-02-24 13:30:00,2218.04,2223.17,2218.04,2222.91,1147.0,2218.04,2223.17,2218.04,2222.91,1147.0
2025-02-24 13:35:00,2220.01,2220.42,2220.0,2220.41,700.0,2220.01,2220.42,2220.0,2220.41,700.0
2025-02-24 13:40:00,2216.57,2225.0,2213.98,2224.21,1700.0,2216.57,2225.0,2213.98,2224.21,1700.0
2025-02-24 13:45:00,2216.26,2216.26,2216.26,2216.26,100.0,2216.26,2216.26,2216.26,2216.26,100.0
2025-02-24 13:50:00,2218.15,2218.15,2218.15,2218.15,100.0,2218.15,2218.15,2218.15,2218.15,100.0
2025-02-24 13:55:00,2219.82,2219.82,2219.82,2219.82,100.0,2219.82,2219.82,2219.82,2219.82,100.0
2025-02-24 14:00:00,2216.63,2235.0,2216.63,2235.0,1874.0,2216.63,2235.0,2216.63,2235.0,1874.0
2025-02-24 14:05:00,2235.0,2240.0,2235.0,2238.62,2300.0,2235.0,2240.0,2235.0,2238.62,2300.0
2025-02-24 14:10:00,2240.38,2240.39,2238.99,2238.99,700.0,2240.38,2240.39,2238.99,2238.99,700.0
2025-02-24 14:15:00,2240.59,2240.59,2236.18,2240.12,1835.0,2240.59,2240.59,2236.18,2240.12,1835.0
2025-02-24 14:20:00,2236.4,2238.16,2235.24,2235.76,500.0,2236.4,2238.16,2235.24,2235.76,500.0
2025-02-24 14:25:00,2232.7,2232.8,2229.67,2231.02,903.0,2232.7,2232.8,2229.67,2231.02,903.0
2025-02-24 14:30:00,2231.02,2231.02,2231.02,2231.02,0.0,2231.02,2231.02,2231.02,2231.02,0.0
2025-02-24 14:35:00,2233.0,2233.0,2232.37,2232.37,200.0,2233.0,2233.0,2232.37,2232.37,200.0
2025-02-24 14:40:00,2230.61,2233.23,2230.61,2233.23,300.0,2230.61,2233.23,2230.61,2233.23,300.0
2025-02-24 14:45:00,2235.58,2235.58,2235.57,2235.58,200.0,2235.58,2235.58,2235.57,2235.58,200.0
2025-02-24 14:50:00,2236.82,2237.66,2231.75,2231.75,1161.0,2236.82,2237.66,2231.75,2231.75,1161.0
2025-02-24 14:55:00,2231.24,2232.5,2230.99,2231.89,810.0,2231.24,2232.5,2230.99,2231.89,810.0
2025-02-24 15:00:00,2232.15,2232.38,2229.34,2229.34,920.0,2232.15,2232.38,2229.34,2229.34,920.0
2025-02-24 15:05:00,2231.43,2234.12,2228.8,2234.12,1200.0,2231.43,2234.12,2228.8,2234.12,1200.0
2025-02-24 15:10:00,2231.54,2233.79,2230.43,2233.79,374.0,2231.54,2233.79,2230.43,2233.79,374.0
2025-02-24 15:15:00,2232.35,2234.52,2232.32,2232.32,901.0,2232.35,2234.52,2232.32,2232.32,901.0
2025-02-24 15:20:00,2232.42,2233.07,2230.5,2230.5,623.0,2232.42,2233.07,2230.5,2230.5,623.0
2025-02-24 15:25:00,2231.95,2234.44,2231.94,2233.58,700.0,2231.95,2234.44,2231.94,2233.58,700.0
2025-02-24 15:30:00,2231.5,2238.11,2231.5,2236.22,500.0,2231.5,2238.11,2231.5,2236.22,500.0
2025-02-24 15:35:00,2236.52,2238.74,2234.34,2234.35,1540.0,2236.52,2238.74,2234.34,2234.35,1540.0
2025-02-24 15:40:00,2236.93,2238.5,2234.82,2235.8,2213.0,2236.93,2238.5,2234.82,2235.8,2213.0
2025-02-24 15:45:00,2236.76,2240.21,2236.75,2238.62,2200.0,2236.76,2240.21,2236.75,2238.62,2200.0
2025-02-24 15:50:00,2235.96,2237.56,2227.46,2229.32,4039.0,2235.96,2237.56,2227.46,2229.32,4039.0
2025-02-24 15:55:00,2224.4,2229.22,2222.85,2223.34,5847.0,2224.4,2229.22,2222.85,2223.34,5847.0
2025-02-25 09:30:00,2230.0,2245.48,2211.55,2231.0,5902.0,2230.0,2245.48,2211.55,2231.0,5902.0
2025-02-25 09:35:00,2243.21,2243.57,2226.84,2227.74,1100.0,2243.21,2243.57,2226.84,2227.74,1100.0
2025-02-25 09:40:00,2222.58,2227.51,2213.6,2213.6,1857.0,2222.58,2227.51,2213.6,2213.6,1857.0
2025-02-25 09:45:00,2224.41,2224.41,2206.38,2206.38,1684.0,2224.41,2224.41,2206.38,2206.38,1684.0
2025-02-25 09:50:00,2207.71,2207.71,2190.12,2202.85,1764.0,2207.71,2207.71,2190.12,2202.85,1764.0
2025-02-25 09:55:00,2203.93,2216.06,2200.04,2209.8,1499.0,2203.93,2216.06,2200.04,2209.8,1499.0
2025-02-25 10:00:00,2205.57,2205.57,2191.08,2191.08,2183.0,2205.57,2205.57,2191.08,2191.08,2183.0
2025-02-25 10:05:00,2188.0,2189.07,2175.3,2185.05,4980.0,2188.0,2189.07,2175.3,2185.05,4980.0
2025-02-25 10:10:00,2185.13,2191.29,2176.91,2177.01,3242.0,2185.13,2191.29,2176.91,2177.01,3242.0
2025-02-25 10:15:00,2176.01,2176.01,2166.1,2167.43,3194.0,2176.01,2176.01,2166.1,2167.43,3194.0
2025-02-25 10:20:00,2168.46,2171.45,2150.73,2150.73,4861.0,2168.46,2171.45,2150.73,2150.73,4861.0
2025-02-25 10:25:00,2149.17,2153.92,2136.09,2151.13,5801.0,2149.17,2153.92,2136.09,2151.13,5801.0
2025-02-25 10:30:00,2145.0,2152.98,2144.81,2152.97,1369.0,2145.0,2152.98,2144.81,2152.97,1369.0
2025-02-25 10:35:00,2153.7,2155.0,2141.8,2141.8,4161.0,2153.7,2155.0,2141.8,2141.8,4161.0
2025-02-25 10:40:00,2140.56,2148.59,2140.0,2144.59,2173.0,2140.56,2148.59,2140.0,2144.59,2173.0
2025-02-25 10:45:00,2145.52,2146.26,2141.9,2144.15,3193.0,2145.52,2146.26,2141.9,2144.15,3193.0
2025-02-25 10:50:00,2143.79,2155.0,2142.46,2152.72,4716.0,2143.79,2155.0,2142.46,2152.72,4716.0
2025-02-25 10:55:00,2156.03,2156.03,2146.94,2152.16,1545.0,2156.03,2156.03,2146.94,2152.16,1545.0
2025-02-25 11:00:00,2148.15,2148.15,2146.93,2147.09,737.0,2148.15,2148.15,2146.93,2147.09,737.0
2025-02-25 11:05:00,2149.13,2149.13,2142.0,2148.72,667.0,2149.13,2149.13,2142.0,2148.72,667.0
2025-02-25 11:10:00,2150.5,2150.5,2142.28,2145.0,1211.0,2150.5,2150.5,2142.28,2145.0,1211.0
2025-02-25 11:15:00,2143.14,2149.17,2142.0,2147.35,5983.0,2143.14,2149.17,2142.0,2147.35,5983.0
2025-02-25 11:20:00,2147.2,2147.23,2142.42,2142.42,1400.0,2147.2,2147.23,2142.42,2142.42,1400.0
2025-02-25 11:25:00,2142.0,2142.0,2129.12,2134.45,1998.0,2142.0,2142.0,2129.12,2134.45,1998.0
2025-02-25 11:30:00,2134.95,2135.97,2128.92,2135.97,2510.0,2134.95,2135.97,2128.92,2135.97,2510.0
2025-02-25 11:35:00,2135.88,2137.81,2135.88,2137.81,235.0,2135.88,2137.81,2135.88,2137.81,235.0
2025-02-25 11:40:00,2141.54,2146.79,2141.5,2146.79,2200.0,2141.54,2146.79,2141.5,2146.79,2200.0
2025-02-25 11:45:00,2146.79,2151.03,2146.79,2151.03,986.0,2146.79,2151.03,2146.79,2151.03,986.0
2025-02-25 11:50:00,2158.13,2169.43,2158.13,2163.28,2581.0,2158.13,2169.43,2158.13,2163.28,2581.0
2025-02-25 11:55:00,2163.41,2172.15,2159.63,2164.69,2312.0,2163.41,2172.15,2159.63,2164.69,2312.0
2025-02-25 12:00:00,2160.68,2168.0,2160.68,2165.87,580.0,2160.68,2168.0,2160.68,2165.87,580.0
2025-02-25 12:05:00,2172.03,2172.03,2172.03,2172.03,100.0,2172.03,2172.03,2172.03,2172.03,100.0
2025-02-25 12:10:00,2167.02,2167.02,2164.83,2164.83,200.0,2167.02,2167.02,2164.83,2164.83,200.0
2025-02-25 12:15:00,2161.16,2164.93,2160.46,2160.46,405.0,2161.16,2164.93,2160.46,2160.46,405.0
2025-02-25 12:20:00,2164.86,2174.34,2163.8,2168.35,4758.0,2164.86,2174.34,2163.8,2168.35,4758.0
2025-02-25 12:25:00,2168.0,2174.02,2168.0,2168.2,728.0,2168.0,2174.02,2168.0,2168.2,728.0
2025-02-25 12:30:00,2166.96,2173.51,2164.71,2164.71,1155.0,2166.96,2173.51,2164.71,2164.71,1155.0
2025-02-25 12:35:00,2167.86,2167.96,2162.82,2162.82,900.0,2167.86,2167.96,2162.82,2162.82,900.0
2025-02-25 12:40:00,2163.39,2163.6,2158.79,2161.64,1809.0,2163.39,2163.6,2158.79,2161.64,1809.0
2025-02-25 12:45:00,2172.7,2172.7,2158.05,2164.81,1496.0,2172.7,2172.7,2158.05,2164.81,1496.0
2025-02-25 12:50:00,2160.89,2166.84,2160.88,2165.0,1000.0,2160.89,2166.84,2160.88,2165.0,1000.0
2025-02-25 12:55:00,2165.38,2172.74,2165.37,2168.75,1402.0,2165.38,2172.74,2165.37,2168.75,1402.0
2025-02-25 13:00:00,2169.31,2176.55,2169.3,2176.55,3151.0,2169.31,2176.55,2169.3,2176.55,3151.0
2025-02-25 13:05:00,2172.81,2178.04,2172.22,2178.04,831.0,2172.81,2178.04,2172.22,2178.04,831.0
2025-02-25 13:10:00,2180.97,2183.14,2175.98,2175.98,1200.0,2180.97,2183.14,2175.98,2175.98,1200.0
2025-02-25 13:15:00,2174.52,2181.94,2173.77,2176.55,1416.0,2174.52,2181.94,2173.77,2176.55,1416.0
2025-02-25 13:20:00,2172.68,2172.68,2170.91,2171.58,321.0,2172.68,2172.68,2170.91,2171.58,321.0
2025-02-25 13:25:00,2169.85,2169.85,2168.12,2169.46,600.0,2169.85,2169.85,2168.12,2169.46,600.0
2025-02-25 13:30:00,2165.45,2167.37,2161.24,2167.37,536.0,2165.45,2167.37,2161.24,2167.37,536.0
2025-02-25 13:35:00,2166.31,2171.65,2162.34,2171.65,891.0,2166.31,2171.65,2162.34,2171.65,891.0
2025-02-25 13:40:00,2178.84,2180.89,2176.54,2176.54,758.0,2178.84,2180.89,2176.54,2176.54,758.0
2025-02-25 13:45:00,2178.94,2178.95,2174.0,2174.0,750.0,2178.94,2178.95,2174.0,2174.0,750.0
2025-02-25 13:50:00,2174.11,2175.07,2171.16,2171.16,900.0,2174.11,2175.07,2171.16,2171.16,900.0
2025-02-25 13:55:00,2172.1,2175.11,2170.0,2175.11,727.0,2172.1,2175.11,2170.0,2175.11,727.0
2025-02-25 14:00:00,2177.5,2180.67,2177.5,2179.99,1353.0,2177.5,2180.67,2177.5,2179.99,1353.0
2025-02-25 14:05:00,2179.99,2181.04,2174.57,2174.57,900.0,2179.99,2181.04,2174.57,2174.57,900.0
2025-02-25 14:10:00,2177.67,2177.67,2168.61,2168.61,714.0,2177.67,2177.67,2168.61,2168.61,714.0
2025-02-25 14:15:00,2163.43,2163.43,2163.42,2163.43,100.0,2163.43,2163.43,2163.42,2163.43,100.0
2025-02-25 14:20:00,2165.77,2169.16,2165.76,2169.16,200.0,2165.77,2169.16,2165.76,2169.16,200.0
2025-02-25 14:25:00,2165.26,2165.26,2159.56,2160.8,920.0,2165.26,2165.26,2159.56,2160.8,920.0
2025-02-25 14:30:00,2163.82,2170.34,2163.57,2170.34,1117.0,2163.82,2170.34,2163.57,2170.34,1117.0
2025-02-25 14:35:00,2169.99,2171.74,2165.0,2171.74,3311.0,2169.99,2171.74,2165.0,2171.74,3311.0
2025-02-25 14:40:00,2171.21,2174.53,2170.84,2170.9,2323.0,2171.21,2174.53,2170.84,2170.9,2323.0
2025-02-25 14:45:00,2171.6,2178.4,2171.6,2178.4,967.0,2171.6,2178.4,2171.6,2178.4,967.0
2025-02-25 14:50:00,2175.35,2175.39,2172.61,2172.61,1387.0,2175.35,2175.39,2172.61,2172.61,1387.0
2025-02-25 14:55:00,2174.71,2174.71,2170.04,2170.04,918.0,2174.71,2174.71,2170.04,2170.04,918.0
2025-02-25 15:00:00,2170.35,2172.34,2167.15,2167.15,1563.0,2170.35,2172.34,2167.15,2167.15,1563.0
2025-02-25 15:05:00,2165.71,2166.93,2161.52,2166.93,1046.0,2165.71,2166.93,2161.52,2166.93,1046.0
2025-02-25 15:10:00,2161.59,2162.36,2159.86,2161.53,1300.0,2161.59,2162.36,2159.86,2161.53,1300.0
2025-02-25 15:15:00,2162.89,2163.01,2157.0,2163.01,1470.0,2162.89,2163.01,2157.0,2163.01,1470.0
2025-02-25 15:20:00,2164.49,2166.41,2162.6,2162.6,1391.0,2164.49,2166.41,2162.6,2162.6,1391.0
2025-02-25 15:25:00,2167.78,2167.78,2163.68,2163.68,1203.0,2167.78,2167.78,2163.68,2163.68,1203.0
2025-02-25 15:30:00,2162.6,2171.96,2159.59,2168.32,2807.0,2162.6,2171.96,2159.59,2168.32,2807.0
2025-02-25 15:35:00,2170.2,2172.0,2166.3,2172.0,1545.0,2170.2,2172.0,2166.3,2172.0,1545.0
2025-02-25 15:40:00,2168.05,2177.93,2168.05,2176.42,2473.0,2168.05,2177.93,2168.05,2176.42,2473.0
2025-02-25 15:45:00,2171.38,2176.99,2170.75,2176.99,1725.0,2171.38,2176.99,2170.75,2176.99,1725.0
2025-02-25 15:50:00,2173.38,2173.38,2164.81,2164.81,4726.0,2173.38,2173.38,2164.81,2164.81,4726.0
2025-02-25 15:55:00,2163.77,2172.87,2163.4,2168.27,7997.0,2163.77,2172.87,2163.4,2168.27,7997.0
2025-02-26 09:30:00,2185.99,2185.99,2159.15,2178.12,8090.0,2185.99,2185.99,2159.15,2178.12,8090.0
2025-02-26 09:35:00,2175.69,2177.85,2166.44,2167.11,1000.0,2175.69,2177.85,2166.44,2167.11,1000.0
2025-02-26 09:40:00,2166.43,2166.43,2153.91,2153.91,300.0,2166.43,2166.43,2153.91,2153.91,300.0
2025-02-26 09:45:00,2167.75,2178.99,2167.75,2178.99,1111.0,2167.75,2178.99,2167.75,2178.99,1111.0
2025-02-26 09:50:00,2176.24,2176.25,2170.32,2170.32,1100.0,2176.24,2176.25,2170.32,2170.32,1100.0
2025-02-26 09:55:00,2165.89,2170.86,2165.04,2168.72,10388.0,2165.89,2170.86,2165.04,2168.72,10388.0
2025-02-26 10:00:00,2171.6,2173.26,2165.22,2165.86,700.0,2171.6,2173.26,2165.22,2165.86,700.0
2025-02-26 10:05:00,2165.55,2171.9,2162.55,2171.9,2571.0,2165.55,2171.9,2162.55,2171.9,2571.0
2025-02-26 10:10:00,2172.88,2181.37,2171.67,2180.0,18801.0,2172.88,2181.37,2171.67,2180.0,18801.0
2025-02-26 10:15:00,2182.62,2196.51,2180.05,2192.97,4764.0,2182.62,2196.51,2180.05,2192.97,4764.0
2025-02-26 10:20:00,2190.3,2195.95,2185.44,2194.62,6583.0,2190.3,2195.95,2185.44,2194.62,6583.0
2025-02-26 10:25:00,2199.5,2205.0,2198.16,2200.0,4345.0,2199.5,2205.0,2198.16,2200.0,4345.0
2025-02-26 10:30:00,2200.87,2206.34,2200.87,2206.0,800.0,2200.87,2206.34,2200.87,2206.0,800.0
2025-02-26 10:35:00,2205.09,2205.09,2197.32,2197.32,1100.0,2205.09,2205.09,2197.32,2197.32,1100.0
2025-02-26 10:40:00,2193.06,2198.65,2190.75,2194.1,1255.0,2193.06,2198.65,2190.75,2194.1,1255.0
2025-02-26 10:45:00,2190.75,2191.58,2185.08,2188.01,4600.0,2190.75,2191.58,2185.08,2188.01,4600.0
2025-02-26 10:50:00,2189.91,2196.33,2189.56,2196.32,2666.0,2189.91,2196.33,2189.56,2196.32,2666.0
2025-02-26 10:55:00,2190.91,2191.31,2189.42,2191.31,822.0,2190.91,2191.31,2189.42,2191.31,822.0
2025-02-26 11:00:00,2192.74,2198.88,2187.85,2187.85,337.0,2192.74,2198.88,2187.85,2187.85,337.0
2025-02-26 11:05:00,2186.82,2194.2,2186.82,2194.2,1400.0,2186.82,2194.2,2186.82,2194.2,1400.0
2025-02-26 11:10:00,2192.0,2193.86,2189.85,2193.86,1137.0,2192.0,2193.86,2189.85,2193.86,1137.0
2025-02-26 11:15:00,2189.99,2193.95,2187.85,2190.0,3732.0,2189.99,2193.95,2187.85,2190.0,3732.0
2025-02-26 11:20:00,2189.48,2193.14,2184.49,2185.15,4400.0,2189.48,2193.14,2184.49,2185.15,4400.0
2025-02-26 11:25:00,2185.15,2189.99,2180.66,2189.27,2731.0,2185.15,2189.99,2180.66,2189.27,2731.0
2025-02-26 11:30:00,2186.34,2190.0,2186.33,2187.63,3155.0,2186.34,2190.0,2186.33,2187.63,3155.0
2025-02-26 11:35:00,2183.44,2188.08,2183.44,2184.29,650.0,2183.44,2188.08,2183.44,2184.29,650.0
2025-02-26 11:40:00,2184.22,2190.0,2184.16,2187.77,3691.0,2184.22,2190.0,2184.16,2187.77,3691.0
2025-02-26 11:45:00,2185.66,2189.38,2182.24,2183.81,4571.0,2185.66,2189.38,2182.24,2183.81,4571.0
2025-02-26 11:50:00,2185.0,2186.08,2184.6,2186.01,400.0,2185.0,2186.08,2184.6,2186.01,400.0
2025-02-26 11:55:00,2185.0,2188.66,2185.0,2186.3,2000.0,2185.0,2188.66,2185.0,2186.3,2000.0
2025-02-26 12:00:00,2187.26,2190.0,2185.83,2187.41,6089.0,2187.26,2190.0,2185.83,2187.41,6089.0
2025-02-26 12:05:00,2188.86,2195.87,2187.41,2189.35,12478.0,2188.86,2195.87,2187.41,2189.35,12478.0
2025-02-26 12:10:00,2189.34,2193.28,2188.58,2189.76,1620.0,2189.34,2193.28,2188.58,2189.76,1620.0
2025-02-26 12:15:00,2190.0,2196.73,2188.0,2188.4,2149.0,2190.0,2196.73,2188.0,2188.4,2149.0
2025-02-26 12:20:00,2190.36,2190.36,2190.16,2190.16,608.0,2190.36,2190.36,2190.16,2190.16,608.0
2025-02-26 12:25:00,2188.86,2190.92,2184.83,2186.54,5701.0,2188.86,2190.92,2184.83,2186.54,5701.0
2025-02-26 12:30:00,2186.54,2188.49,2185.13,2187.44,1301.0,2186.54,2188.49,2185.13,2187.44,1301.0
2025-02-26 12:35:00,2186.29,2188.66,2186.28,2186.5,1145.0,2186.29,2188.66,2186.28,2186.5,1145.0
2025-02-26 12:40:00,2185.0,2185.0,2184.42,2184.42,300.0,2185.0,2185.0,2184.42,2184.42,300.0
2025-02-26 12:45:00,2184.22,2193.35,2182.34,2193.35,5710.0,2184.22,2193.35,2182.34,2193.35,5710.0
2025-02-26 12:50:00,2194.78,2194.78,2187.06,2187.06,1000.0,2194.78,2194.78,2187.06,2187.06,1000.0
2025-02-26 12:55:00,2188.83,2189.46,2184.74,2184.74,800.0,2188.83,2189.46,2184.74,2184.74,800.0
2025-02-26 13:00:00,2188.22,2188.44,2185.55,2185.55,748.0,2188.22,2188.44,2185.55,2185.55,748.0
2025-02-26 13:05:00,2187.56,2191.75,2187.56,2190.07,500.0,2187.56,2191.75,2187.56,2190.07,500.0
2025-02-26 13:10:00,2195.98,2199.29,2195.98,2198.99,1404.0,2195.98,2199.29,2195.98,2198.99,1404.0
2025-02-26 13:15:00,2199.99,2200.0,2199.55,2199.55,852.0,2199.99,2200.0,2199.55,2199.55,852.0
2025-02-26 13:20:00,2198.1,2198.1,2198.09,2198.1,100.0,2198.1,2198.1,2198.09,2198.1,100.0
2025-02-26 13:25:00,2198.1,2200.0,2195.68,2196.18,2547.0,2198.1,2200.0,2195.68,2196.18,2547.0
2025-02-26 13:30:00,2195.16,2199.22,2191.84,2197.53,1100.0,2195.16,2199.22,2191.84,2197.53,1100.0
2025-02-26 13:35:00,2198.5,2198.5,2193.93,2193.93,600.0,2198.5,2198.5,2193.93,2193.93,600.0
2025-02-26 13:40:00,2189.75,2193.14,2188.8,2190.79,1540.0,2189.75,2193.14,2188.8,2190.79,1540.0
2025-02-26 13:45:00,2198.67,2198.67,2193.79,2195.91,900.0,2198.67,2198.67,2193.79,2195.91,900.0
2025-02-26 13:50:00,2200.0,2200.0,2192.26,2193.28,1108.0,2200.0,2200.0,2192.26,2193.28,1108.0
2025-02-26 13:55:00,2191.65,2192.06,2189.61,2190.87,3271.0,2191.65,2192.06,2189.61,2190.87,3271.0
2025-02-26 14:00:00,2195.0,2198.9,2193.64,2197.36,850.0,2195.0,2198.9,2193.64,2197.36,850.0
2025-02-26 14:05:00,2195.61,2195.79,2192.68,2193.83,1910.0,2195.61,2195.79,2192.68,2193.83,1910.0
2025-02-26 14:10:00,2191.91,2197.26,2191.53,2195.38,1000.0,2191.91,2197.26,2191.53,2195.38,1000.0
2025-02-26 14:15:00,2193.98,2195.49,2188.99,2190.0,1950.0,2193.98,2195.49,2188.99,2190.0,1950.0
2025-02-26 14:20:00,2191.84,2195.37,2191.83,2194.38,776.0,2191.84,2195.37,2191.83,2194.38,776.0
2025-02-26 14:25:00,2193.71,2198.8,2193.71,2196.11,1708.0,2193.71,2198.8,2193.71,2196.11,1708.0
2025-02-26 14:30:00,2197.64,2197.78,2196.56,2197.67,1200.0,2197.64,2197.78,2196.56,2197.67,1200.0
2025-02-26 14:35:00,2197.67,2201.55,2197.67,2201.55,9657.0,2197.67,2201.55,2197.67,2201.55,9657.0
2025-02-26 14:40:00,2201.55,2207.01,2200.54,2205.07,1861.0,2201.55,2207.01,2200.54,2205.07,1861.0
2025-02-26 14:45:00,2204.36,2204.65,2204.08,2204.65,600.0,2204.36,2204.65,2204.08,2204.65,600.0
2025-02-26 14:50:00,2201.6,2201.61,2199.88,2199.88,1320.0,2201.6,2201.61,2199.88,2199.88,1320.0
2025-02-26 14:55:00,2198.11,2201.66,2194.37,2194.37,2802.0,2198.11,2201.66,2194.37,2194.37,2802.0
2025-02-26 15:00:00,2193.59,2193.59,2192.39,2193.38,1028.0,2193.59,2193.59,2192.39,2193.38,1028.0
2025-02-26 15:05:00,2196.21,2196.21,2195.37,2195.47,300.0,2196.21,2196.21,2195.37,2195.47,300.0
2025-02-26 15:10:00,2193.45,2193.46,2190.97,2191.22,800.0,2193.45,2193.46,2190.97,2191.22,800.0
2025-02-26 15:15:00,2190.74,2192.51,2190.73,2191.18,1026.0,2190.74,2192.51,2190.73,2191.18,1026.0
2025-02-26 15:20:00,2190.78,2191.19,2190.27,2191.18,900.0,2190.78,2191.19,2190.27,2191.18,900.0
2025-02-26 15:25:00,2189.24,2190.35,2182.31,2182.31,1785.0,2189.24,2190.35,2182.31,2182.31,1785.0
2025-02-26 15:30:00,2183.95,2184.99,2183.94,2184.99,200.0,2183.95,2184.99,2183.94,2184.99,200.0
2025-02-26 15:35:00,2183.0,2183.9,2181.0,2181.0,1740.0,2183.0,2183.9,2181.0,2181.0,1740.0
2025-02-26 15:40:00,2181.88,2183.19,2181.88,2183.19,200.0,2181.88,2183.19,2181.88,2183.19,200.0
2025-02-26 15:45:00,2183.35,2191.55,2183.28,2188.65,2186.0,2183.35,2191.55,2183.28,2188.65,2186.0
2025-02-26 15:50:00,2188.45,2192.0,2187.52,2192.0,3848.0,2188.45,2192.0,2187.52,2192.0,3848.0
2025-02-26 15:55:00,2194.35,2197.38,2193.8,2196.14,5946.0,2194.35,2197.38,2193.8,2196.14,5946.0
2025-02-27 09:30:00,2218.75,2218.75,2206.63,2212.99,4254.0,2218.75,2218.75,2206.63,2212.99,4254.0
2025-02-27 09:35:00,2210.56,2210.56,2178.08,2201.56,2374.0,2210.56,2210.56,2178.08,2201.56,2374.0
2025-02-27 09:40:00,2190.0,2195.2,2164.31,2164.31,794.0,2190.0,2195.2,2164.31,2164.31,794.0
2025-02-27 09:45:00,2177.5,2190.0,2175.81,2179.0,2230.0,2177.5,2190.0,2175.81,2179.0,2230.0
2025-02-27 09:50:00,2167.74,2167.74,2153.07,2163.66,1150.0,2167.74,2167.74,2153.07,2163.66,1150.0
2025-02-27 09:55:00,2153.93,2153.93,2136.12,2145.99,5791.0,2153.93,2153.93,2136.12,2145.99,5791.0
2025-02-27 10:00:00,2146.0,2146.0,2130.0,2145.36,2627.0,2146.0,2146.0,2130.0,2145.36,2627.0
2025-02-27 10:05:00,2144.23,2146.74,2139.63,2146.34,4572.0,2144.23,2146.74,2139.63,2146.34,4572.0
2025-02-27 10:10:00,2150.0,2160.73,2150.0,2156.02,2649.0,2150.0,2160.73,2150.0,2156.02,2649.0
2025-02-27 10:15:00,2156.0,2170.11,2156.0,2162.59,3250.0,2156.0,2170.11,2156.0,2162.59,3250.0
2025-02-27 10:20:00,2162.59,2165.0,2153.56,2163.88,2576.0,2162.59,2165.0,2153.56,2163.88,2576.0
2025-02-27 10:25:00,2167.84,2167.84,2161.38,2166.99,520.0,2167.84,2167.84,2161.38,2166.99,520.0
2025-02-27 10:30:00,2164.9,2167.0,2157.27,2157.28,617.0,2164.9,2167.0,2157.27,2157.28,617.0
2025-02-27 10:35:00,2153.46,2157.9,2153.01,2153.01,1004.0,2153.46,2157.9,2153.01,2153.01,1004.0
2025-02-27 10:40:00,2152.56,2157.37,2149.21,2155.41,400.0,2152.56,2157.37,2149.21,2155.41,400.0
2025-02-27 10:45:00,2149.21,2155.8,2149.21,2149.21,2192.0,2149.21,2155.8,2149.21,2149.21,2192.0
2025-02-27 10:50:00,2151.43,2151.43,2149.01,2150.79,800.0,2151.43,2151.43,2149.01,2150.79,800.0
2025-02-27 10:55:00,2150.31,2150.32,2142.56,2144.79,999.0,2150.31,2150.32,2142.56,2144.79,999.0
2025-02-27 11:00:00,2144.74,2152.43,2144.66,2152.32,3881.0,2144.74,2152.43,2144.66,2152.32,3881.0
2025-02-27 11:05:00,2150.64,2151.88,2150.64,2150.65,700.0,2150.64,2151.88,2150.64,2150.65,700.0
2025-02-27 11:10:00,2148.89,2155.68,2148.89,2155.51,1200.0,2148.89,2155.68,2148.89,2155.51,1200.0
2025-02-27 11:15:00,2157.03,2157.17,2155.47,2156.54,1100.0,2157.03,2157.17,2155.47,2156.54,1100.0
2025-02-27 11:20:00,2156.28,2156.28,2155.75,2155.76,681.0,2156.28,2156.28,2155.75,2155.76,681.0
2025-02-27 11:25:00,2152.21,2152.23,2146.51,2152.23,700.0,2152.21,2152.23,2146.51,2152.23,700.0
2025-02-27 11:30:00,2152.41,2155.97,2152.3,2152.3,2444.0,2152.41,2155.97,2152.3,2152.3,2444.0
2025-02-27 11:35:00,2159.3,2159.3,2154.88,2154.89,431.0,2159.3,2159.3,2154.88,2154.89,431.0
2025-02-27 11:40:00,2156.83,2156.83,2150.49,2150.49,1027.0,2156.83,2156.83,2150.49,2150.49,1027.0
2025-02-27 11:45:00,2153.85,2156.51,2151.33,2152.41,3345.0,2153.85,2156.51,2151.33,2152.41,3345.0
2025-02-27 11:50:00,2152.01,2156.69,2151.8,2156.69,2936.0,2152.01,2156.69,2151.8,2156.69,2936.0
2025-02-27 11:55:00,2155.95,2155.96,2149.26,2149.26,600.0,2155.95,2155.96,2149.26,2149.26,600.0
2025-02-27 12:00:00,2153.52,2153.52,2153.51,2153.52,100.0,2153.52,2153.52,2153.51,2153.52,100.0
2025-02-27 12:05:00,2153.52,2154.0,2152.33,2154.0,400.0,2153.52,2154.0,2152.33,2154.0,400.0
2025-02-27 12:10:00,2152.07,2159.62,2149.67,2159.62,762.0,2152.07,2159.62,2149.67,2159.62,762.0
2025-02-27 12:15:00,2157.8,2160.0,2155.98,2160.0,1486.0,2157.8,2160.0,2155.98,2160.0,1486.0
2025-02-27 12:20:00,2157.32,2157.32,2154.44,2154.57,2458.0,2157.32,2157.32,2154.44,2154.57,2458.0
2025-02-27 12:25:00,2153.29,2156.0,2153.29,2154.38,808.0,2153.29,2156.0,2153.29,2154.38,808.0
2025-02-27 12:30:00,2156.0,2156.0,2154.1,2154.65,513.0,2156.0,2156.0,2154.1,2154.65,513.0
2025-02-27 12:35:00,2152.34,2153.93,2152.25,2152.25,591.0,2152.34,2153.93,2152.25,2152.25,591.0
2025-02-27 12:40:00,2150.0,2150.0,2146.02,2147.63,300.0,2150.0,2150.0,2146.02,2147.63,300.0
2025-02-27 12:45:00,2143.82,2143.83,2143.82,2143.82,116.0,2143.82,2143.83,2143.82,2143.82,116.0
2025-02-27 12:50:00,2143.82,2143.82,2143.82,2143.82,0.0,2143.82,2143.82,2143.82,2143.82,0.0
2025-02-27 12:55:00,2143.82,2143.82,2143.82,2143.82,0.0,2143.82,2143.82,2143.82,2143.82,0.0
2025-02-27 13:00:00,2145.14,2154.84,2145.14,2152.65,1800.0,2145.14,2154.84,2145.14,2152.65,1800.0
2025-02-27 13:05:00,2151.3,2154.28,2148.08,2150.35,3000.0,2151.3,2154.28,2148.08,2150.35,3000.0
2025-02-27 13:10:00,2151.14,2152.69,2150.05,2151.62,3100.0,2151.14,2152.69,2150.05,2151.62,3100.0
2025-02-27 13:15:00,2152.19,2155.37,2152.19,2154.59,1000.0,2152.19,2155.37,2152.19,2154.59,1000.0
2025-02-27 13:20:00,2154.08,2158.79,2154.08,2156.6,1100.0,2154.08,2158.79,2154.08,2156.6,1100.0
2025-02-27 13:25:00,2155.11,2157.49,2154.33,2154.88,1215.0,2155.11,2157.49,2154.33,2154.88,1215.0
2025-02-27 13:30:00,2154.23,2163.0,2154.22,2162.06,3968.0,2154.23,2163.0,2154.22,2162.06,3968.0
2025-02-27 13:35:00,2163.91,2166.99,2163.9,2165.97,1100.0,2163.91,2166.99,2163.9,2165.97,1100.0
2025-02-27 13:40:00,2165.97,2165.98,2164.15,2164.98,1100.0,2165.97,2165.98,2164.15,2164.98,1100.0
2025-02-27 13:45:00,2161.97,2172.09,2161.21,2170.05,4100.0,2161.97,2172.09,2161.21,2170.05,4100.0
2025-02-27 13:50:00,2169.78,2171.65,2167.74,2170.91,1800.0,2169.78,2171.65,2167.74,2170.91,1800.0
2025-02-27 13:55:00,2167.8,2167.8,2164.66,2164.66,600.0,2167.8,2167.8,2164.66,2164.66,600.0
2025-02-27 14:00:00,2166.08,2166.08,2166.07,2166.08,394.0,2166.08,2166.08,2166.07,2166.08,394.0
2025-02-27 14:05:00,2166.08,2166.08,2166.08,2166.08,1372.0,2166.08,2166.08,2166.08,2166.08,1372.0
2025-02-27 14:10:00,2170.0,2170.0,2160.01,2160.01,300.0,2170.0,2170.0,2160.01,2160.01,300.0
2025-02-27 14:15:00,2158.83,2160.84,2156.25,2160.84,700.0,2158.83,2160.84,2156.25,2160.84,700.0
2025-02-27 14:20:00,2160.84,2160.84,2160.84,2160.84,0.0,2160.84,2160.84,2160.84,2160.84,0.0
2025-02-27 14:25:00,2152.45,2152.45,2141.49,2147.59,3019.0,2152.45,2152.45,2141.49,2147.59,3019.0
2025-02-27 14:30:00,2139.81,2139.81,2133.43,2133.43,1440.0,2139.81,2139.81,2133.43,2133.43,1440.0
2025-02-27 14:35:00,2137.71,2137.72,2132.9,2132.9,498.0,2137.71,2137.72,2132.9,2132.9,498.0
2025-02-27 14:40:00,2135.12,2135.13,2125.87,2131.56,2821.0,2135.12,2135.13,2125.87,2131.56,2821.0
2025-02-27 14:45:00,2132.57,2138.07,2132.57,2138.07,300.0,2132.57,2138.07,2132.57,2138.07,300.0
2025-02-27 14:50:00,2142.79,2148.49,2142.79,2148.49,400.0,2142.79,2148.49,2142.79,2148.49,400.0
2025-02-27 14:55:00,2139.44,2148.38,2139.44,2148.38,500.0,2139.44,2148.38,2139.44,2148.38,500.0
2025-02-27 15:00:00,2146.0,2146.0,2136.07,2136.07,700.0,2146.0,2146.0,2136.07,2136.07,700.0
2025-02-27 15:05:00,2136.0,2137.91,2132.62,2132.62,2242.0,2136.0,2137.91,2132.62,2132.62,2242.0
2025-02-27 15:10:00,2136.55,2136.55,2129.0,2129.0,1668.0,2136.55,2136.55,2129.0,2129.0,1668.0
2025-02-27 15:15:00,2136.09,2136.09,2129.84,2129.84,450.0,2136.09,2136.09,2129.84,2129.84,450.0
2025-02-27 15:20:00,2132.47,2133.52,2132.31,2132.47,900.0,2132.47,2133.52,2132.31,2132.47,900.0
2025-02-27 15:25:00,2136.76,2136.76,2128.73,2129.43,1203.0,2136.76,2136.76,2128.73,2129.43,1203.0
2025-02-27 15:30:00,2137.76,2137.76,2137.76,2137.76,100.0,2137.76,2137.76,2137.76,2137.76,100.0
2025-02-27 15:35:00,2134.77,2136.75,2133.3,2133.3,900.0,2134.77,2136.75,2133.3,2133.3,900.0
2025-02-27 15:40:00,2131.72,2131.73,2125.42,2125.42,1440.0,2131.72,2131.73,2125.42,2125.42,1440.0
2025-02-27 15:45:00,2128.49,2131.08,2124.01,2124.01,4550.0,2128.49,2131.08,2124.01,2124.01,4550.0
2025-02-27 15:50:00,2125.02,2129.77,2119.78,2129.68,5342.0,2125.02,2129.77,2119.78,2129.68,5342.0
2025-02-27 15:55:00,2130.05,2132.79,2125.58,2129.61,7944.0,2130.05,2132.79,2125.58,2129.61,7944.0
2025-02-28 09:30:00,2101.41,2105.39,2056.61,2070.0,12256.0,2101.41,2105.39,2056.61,2070.0,12256.0
2025-02-28 09:35:00,2080.18,2100.08,2074.76,2095.66,5451.0,2080.18,2100.08,2074.76,2095.66,5451.0
2025-02-28 09:40:00,2096.9,2108.01,2096.9,2108.01,1471.0,2096.9,2108.01,2096.9,2108.01,1471.0
2025-02-28 09:45:00,2104.61,2108.0,2104.3,2108.0,1000.0,2104.61,2108.0,2104.3,2108.0,1000.0
2025-02-28 09:50:00,2108.01,2110.0,2108.0,2110.0,400.0,2108.01,2110.0,2108.0,2110.0,400.0
2025-02-28 09:55:00,2101.01,2101.99,2096.42,2096.42,400.0,2101.01,2101.99,2096.42,2096.42,400.0
2025-02-28 10:00:00,2101.84,2101.84,2101.84,2101.84,200.0,2101.84,2101.84,2101.84,2101.84,200.0
2025-02-28 10:05:00,2101.05,2102.13,2101.05,2101.84,2646.0,2101.05,2102.13,2101.05,2101.84,2646.0
2025-02-28 10:10:00,2102.89,2103.54,2102.29,2103.54,2100.0,2102.89,2103.54,2102.29,2103.54,2100.0
2025-02-28 10:15:00,2103.76,2108.0,2099.05,2108.0,5417.0,2103.76,2108.0,2099.05,2108.0,5417.0
2025-02-28 10:20:00,2104.59,2111.2,2102.39,2104.8,943.0,2104.59,2111.2,2102.39,2104.8,943.0
2025-02-28 10:25:00,2105.61,2105.61,2105.61,2105.61,100.0,2105.61,2105.61,2105.61,2105.61,100.0
2025-02-28 10:30:00,2112.53,2112.53,2104.45,2104.45,1475.0,2112.53,2112.53,2104.45,2104.45,1475.0
2025-02-28 10:35:00,2107.44,2110.63,2104.68,2109.68,2162.0,2107.44,2110.63,2104.68,2109.68,2162.0
2025-02-28 10:40:00,2112.0,2112.41,2108.76,2108.76,1632.0,2112.0,2112.41,2108.76,2108.76,1632.0
2025-02-28 10:45:00,2111.59,2111.59,2102.0,2102.0,1200.0,2111.59,2111.59,2102.0,2102.0,1200.0
2025-02-28 10:50:00,2106.64,2115.0,2106.31,2112.77,3027.0,2106.64,2115.0,2106.31,2112.77,3027.0
2025-02-28 10:55:00,2111.79,2119.11,2111.79,2115.45,8824.0,2111.79,2119.11,2111.79,2115.45,8824.0
2025-02-28 11:00:00,2115.45,2116.0,2109.03,2114.0,5424.0,2115.45,2116.0,2109.03,2114.0,5424.0
2025-02-28 11:05:00,2117.67,2117.67,2117.67,2117.67,200.0,2117.67,2117.67,2117.67,2117.67,200.0
2025-02-28 11:10:00,2111.76,2111.76,2111.75,2111.76,100.0,2111.76,2111.76,2111.75,2111.76,100.0
2025-02-28 11:15:00,2101.67,2101.67,2099.39,2101.41,1000.0,2101.67,2101.67,2099.39,2101.41,1000.0
2025-02-28 11:20:00,2101.97,2103.43,2101.49,2102.59,700.0,2101.97,2103.43,2101.49,2102.59,700.0
2025-02-28 11:25:00,2104.07,2104.07,2103.35,2103.35,500.0,2104.07,2104.07,2103.35,2103.35,500.0
2025-02-28 11:30:00,2099.12,2099.67,2098.95,2099.67,700.0,2099.12,2099.67,2098.95,2099.67,700.0
2025-02-28 11:35:00,2100.35,2104.22,2100.34,2104.22,1757.0,2100.35,2104.22,2100.34,2104.22,1757.0
2025-02-28 11:40:00,2109.22,2109.33,2109.22,2109.33,300.0,2109.22,2109.33,2109.22,2109.33,300.0
2025-02-28 11:45:00,2107.46,2107.46,2107.46,2107.46,120.0,2107.46,2107.46,2107.46,2107.46,120.0
2025-02-28 11:50:00,2105.59,2105.59,2102.48,2102.49,500.0,2105.59,2105.59,2102.48,2102.49,500.0
2025-02-28 11:55:00,2103.51,2103.51,2103.51,2103.51,220.0,2103.51,2103.51,2103.51,2103.51,220.0
2025-02-28 12:00:00,2100.3,2100.3,2099.33,2099.33,500.0,2100.3,2100.3,2099.33,2099.33,500.0
2025-02-28 12:05:00,2101.49,2102.11,2100.56,2102.11,700.0,2101.49,2102.11,2100.56,2102.11,700.0
2025-02-28 12:10:00,2100.02,2103.31,2100.01,2103.31,1633.0,2100.02,2103.31,2100.01,2103.31,1633.0
2025-02-28 12:15:00,2103.21,2104.71,2103.21,2104.71,900.0,2103.21,2104.71,2103.21,2104.71,900.0
2025-02-28 12:20:00,2099.16,2099.16,2095.0,2095.0,500.0,2099.16,2099.16,2095.0,2095.0,500.0
2025-02-28 12:25:00,2098.0,2100.62,2098.0,2100.62,300.0,2098.0,2100.62,2098.0,2100.62,300.0
2025-02-28 12:30:00,2096.07,2098.04,2095.04,2095.05,400.0,2096.07,2098.04,2095.04,2095.05,400.0
2025-02-28 12:35:00,2097.82,2099.71,2097.67,2099.14,1403.0,2097.82,2099.71,2097.67,2099.14,1403.0
2025-02-28 12:40:00,2094.82,2097.03,2091.48,2091.48,1530.0,2094.82,2097.03,2091.48,2091.48,1530.0
2025-02-28 12:45:00,2092.39,2098.05,2090.47,2091.92,2865.0,2092.39,2098.05,2090.47,2091.92,2865.0
2025-02-28 12:50:00,2096.4,2097.99,2096.24,2097.99,500.0,2096.4,2097.99,2096.24,2097.99,500.0
2025-02-28 12:55:00,2095.98,2096.68,2093.35,2093.35,600.0,2095.98,2096.68,2093.35,2093.35,600.0
2025-02-28 13:00:00,2088.95,2091.88,2088.95,2091.88,328.0,2088.95,2091.88,2088.95,2091.88,328.0
2025-02-28 13:05:00,2093.14,2093.14,2090.34,2091.3,800.0,2093.14,2093.14,2090.34,2091.3,800.0
2025-02-28 13:10:00,2088.51,2088.51,2080.78,2080.79,1736.0,2088.51,2088.51,2080.78,2080.79,1736.0
2025-02-28 13:15:00,2087.11,2087.6,2081.83,2087.55,1696.0,2087.11,2087.6,2081.83,2087.55,1696.0
2025-02-28 13:20:00,2087.55,2087.55,2087.55,2087.55,0.0,2087.55,2087.55,2087.55,2087.55,0.0
2025-02-28 13:25:00,2080.88,2083.44,2079.15,2083.4,1200.0,2080.88,2083.44,2079.15,2083.4,1200.0
2025-02-28 13:30:00,2083.07,2085.43,2080.12,2085.43,600.0,2083.07,2085.43,2080.12,2085.43,600.0
2025-02-28 13:35:00,2085.0,2085.0,2083.99,2085.0,367.0,2085.0,2085.0,2083.99,2085.0,367.0
2025-02-28 13:40:00,2085.59,2086.57,2084.75,2084.76,600.0,2085.59,2086.57,2084.75,2084.76,600.0
2025-02-28 13:45:00,2083.2,2086.61,2083.19,2084.98,930.0,2083.2,2086.61,2083.19,2084.98,930.0
2025-02-28 13:50:00,2083.16,2087.0,2083.16,2087.0,700.0,2083.16,2087.0,2083.16,2087.0,700.0
2025-02-28 13:55:00,2086.46,2086.47,2084.11,2084.12,500.0,2086.46,2086.47,2084.11,2084.12,500.0
2025-02-28 14:00:00,2083.23,2083.23,2083.23,2083.23,100.0,2083.23,2083.23,2083.23,2083.23,100.0
2025-02-28 14:05:00,2080.97,2082.72,2080.97,2082.72,200.0,2080.97,2082.72,2080.97,2082.72,200.0
2025-02-28 14:10:00,2080.1,2082.54,2080.0,2080.0,920.0,2080.1,2082.54,2080.0,2080.0,920.0
2025-02-28 14:15:00,2079.71,2083.02,2079.61,2083.02,406.0,2079.71,2083.02,2079.61,2083.02,406.0
2025-02-28 14:20:00,2085.2,2085.2,2085.19,2085.2,246.0,2085.2,2085.2,2085.19,2085.2,246.0
2025-02-28 14:25:00,2084.04,2084.04,2084.04,2084.04,100.0,2084.04,2084.04,2084.04,2084.04,100.0
2025-02-28 14:30:00,2083.6,2088.39,2082.12,2088.39,900.0,2083.6,2088.39,2082.12,2088.39,900.0
2025-02-28 14:35:00,2092.26,2094.36,2090.54,2092.93,645.0,2092.26,2094.36,2090.54,2092.93,645.0
2025-02-28 14:40:00,2092.8,2092.8,2091.4,2091.41,200.0,2092.8,2092.8,2091.4,2091.41,200.0
2025-02-28 14:45:00,2092.8,2092.8,2092.79,2092.8,100.0,2092.8,2092.8,2092.79,2092.8,100.0
2025-02-28 14:50:00,2092.8,2092.8,2092.79,2092.8,100.0,2092.8,2092.8,2092.79,2092.8,100.0
2025-02-28 14:55:00,2093.9,2095.99,2092.73,2095.82,700.0,2093.9,2095.99,2092.73,2095.82,700.0
2025-02-28 15:00:00,2094.19,2095.24,2094.1,2095.19,500.0,2094.19,2095.24,2094.1,2095.19,500.0
2025-02-28 15:05:00,2093.45,2095.08,2093.34,2095.08,500.0,2093.45,2095.08,2093.34,2095.08,500.0
2025-02-28 15:10:00,2096.5,2096.62,2093.6,2095.47,500.0,2096.5,2096.62,2093.6,2095.47,500.0
2025-02-28 15:15:00,2098.96,2098.96,2091.97,2094.99,1599.0,2098.96,2098.96,2091.97,2094.99,1599.0
2025-02-28 15:20:00,2096.66,2101.5,2096.66,2101.5,900.0,2096.66,2101.5,2096.66,2101.5,900.0
2025-02-28 15:25:00,2102.34,2105.92,2099.73,2100.91,2200.0,2102.34,2105.92,2099.73,2100.91,2200.0
2025-02-28 15:30:00,2099.0,2104.12,2099.0,2099.95,3027.0,2099.0,2104.12,2099.0,2099.95,3027.0
2025-02-28 15:35:00,2099.99,2100.94,2097.56,2097.56,3705.0,2099.99,2100.94,2097.56,2097.56,3705.0
2025-02-28 15:40:00,2100.38,2100.97,2100.0,2100.97,300.0,2100.38,2100.97,2100.0,2100.97,300.0
2025-02-28 15:45:00,2102.01,2107.99,2100.87,2102.85,2300.0,2102.01,2107.99,2100.87,2102.85,2300.0
2025-02-28 15:50:00,2107.19,2113.1,2107.19,2113.01,6751.0,2107.19,2113.1,2107.19,2113.01,6751.0
2025-02-28 15:55:00,2116.45,2123.45,2113.81,2121.86,10376.0,2116.45,2123.45,2113.81,2121.86,10376.0
2025-03-03 09:30:00,2143.61,2143.61,2132.6,2139.01,3903.0,2143.61,2143.61,2132.6,2139.01,3903.0
2025-03-03 09:35:00,2132.5,2137.3,2125.47,2125.47,2122.0,2132.5,2137.3,2125.47,2125.47,2122.0
2025-03-03 09:40:00,2122.0,2122.0,2117.26,2120.0,1052.0,2122.0,2122.0,2117.26,2120.0,1052.0
2025-03-03 09:45:00,2119.0,2124.33,2118.68,2120.21,900.0,2119.0,2124.33,2118.68,2120.21,900.0
2025-03-03 09:50:00,2119.34,2119.34,2108.27,2108.28,500.0,2119.34,2119.34,2108.27,2108.28,500.0
2025-03-03 09:55:00,2104.5,2106.78,2104.5,2106.78,200.0,2104.5,2106.78,2104.5,2106.78,200.0
2025-03-03 10:00:00,2100.0,2103.06,2099.78,2103.06,1150.0,2100.0,2103.06,2099.78,2103.06,1150.0
2025-03-03 10:05:00,2103.05,2110.0,2096.87,2099.15,805.0,2103.05,2110.0,2096.87,2099.15,805.0
2025-03-03 10:10:00,2114.84,2114.92,2114.41,2114.8,945.0,2114.84,2114.92,2114.41,2114.8,945.0
2025-03-03 10:15:00,2110.31,2114.44,2110.0,2114.44,752.0,2110.31,2114.44,2110.0,2114.44,752.0
2025-03-03 10:20:00,2112.5,2116.06,2112.5,2112.82,460.0,2112.5,2116.06,2112.5,2112.82,460.0
2025-03-03 10:25:00,2111.53,2115.08,2110.18,2111.38,579.0,2111.53,2115.08,2110.18,2111.38,579.0
2025-03-03 10:30:00,2122.36,2126.31,2118.44,2121.88,500.0,2122.36,2126.31,2118.44,2121.88,500.0
2025-03-03 10:35:00,2117.45,2125.81,2115.88,2125.81,1000.0,2117.45,2125.81,2115.88,2125.81,1000.0
2025-03-03 10:40:00,2118.1,2127.5,2118.1,2127.5,400.0,2118.1,2127.5,2118.1,2127.5,400.0
2025-03-03 10:45:00,2125.5,2125.5,2118.67,2118.67,1743.0,2125.5,2125.5,2118.67,2118.67,1743.0
2025-03-03 10:50:00,2118.7,2118.7,2118.7,2118.7,164.0,2118.7,2118.7,2118.7,2118.7,164.0
2025-03-03 10:55:00,2116.41,2117.17,2115.01,2117.16,1700.0,2116.41,2117.17,2115.01,2117.16,1700.0
2025-03-03 11:00:00,2115.19,2115.19,2115.19,2115.19,200.0,2115.19,2115.19,2115.19,2115.19,200.0
2025-03-03 11:05:00,2113.89,2119.04,2113.65,2113.65,1669.0,2113.89,2119.04,2113.65,2113.65,1669.0
2025-03-03 11:10:00,2116.1,2124.84,2116.1,2120.61,800.0,2116.1,2124.84,2116.1,2120.61,800.0
2025-03-03 11:15:00,2120.53,2124.28,2120.52,2124.28,400.0,2120.53,2124.28,2120.52,2124.28,400.0
2025-03-03 11:20:00,2124.85,2124.86,2124.82,2124.82,400.0,2124.85,2124.86,2124.82,2124.82,400.0
2025-03-03 11:25:00,2126.32,2126.92,2119.74,2123.4,1319.0,2126.32,2126.92,2119.74,2123.4,1319.0
2025-03-03 11:30:00,2123.0,2124.74,2122.6,2122.73,1400.0,2123.0,2124.74,2122.6,2122.73,1400.0
2025-03-03 11:35:00,2125.55,2125.55,2120.59,2120.59,2408.0,2125.55,2125.55,2120.59,2120.59,2408.0
2025-03-03 11:40:00,2119.64,2125.71,2119.63,2125.24,3000.0,2119.64,2125.71,2119.63,2125.24,3000.0
2025-03-03 11:45:00,2124.0,2127.07,2122.66,2126.64,1200.0,2124.0,2127.07,2122.66,2126.64,1200.0
2025-03-03 11:50:00,2130.0,2130.0,2124.81,2124.81,2234.0,2130.0,2130.0,2124.81,2124.81,2234.0
2025-03-03 11:55:00,2124.21,2124.21,2124.21,2124.21,100.0,2124.21,2124.21,2124.21,2124.21,100.0
2025-03-03 12:00:00,2123.72,2124.68,2123.72,2124.68,1040.0,2123.72,2124.68,2123.72,2124.68,1040.0
2025-03-03 12:05:00,2124.68,2124.68,2121.73,2121.91,1167.0,2124.68,2124.68,2121.73,2121.91,1167.0
2025-03-03 12:10:00,2122.0,2124.99,2122.0,2124.69,1267.0,2122.0,2124.99,2122.0,2124.69,1267.0
2025-03-03 12:15:00,2123.75,2123.75,2123.75,2123.75,400.0,2123.75,2123.75,2123.75,2123.75,400.0
2025-03-03 12:20:00,2123.03,2124.67,2121.43,2124.36,2050.0,2123.03,2124.67,2121.43,2124.36,2050.0
2025-03-03 12:25:00,2124.95,2124.95,2124.95,2124.95,100.0,2124.95,2124.95,2124.95,2124.95,100.0
2025-03-03 12:30:00,2123.99,2129.72,2123.99,2129.72,600.0,2123.99,2129.72,2123.99,2129.72,600.0
2025-03-03 12:35:00,2130.0,2130.0,2127.57,2127.57,909.0,2130.0,2130.0,2127.57,2127.57,909.0
2025-03-03 12:40:00,2127.89,2129.45,2125.79,2125.79,300.0,2127.89,2129.45,2125.79,2125.79,300.0
2025-03-03 12:45:00,2125.79,2125.79,2121.42,2121.42,300.0,2125.79,2125.79,2121.42,2121.42,300.0
2025-03-03 12:50:00,2125.15,2125.15,2125.15,2125.15,100.0,2125.15,2125.15,2125.15,2125.15,100.0
2025-03-03 12:55:00,2123.21,2123.21,2122.39,2122.39,261.0,2123.21,2123.21,2122.39,2122.39,261.0
2025-03-03 13:00:00,2121.54,2121.54,2121.53,2121.54,100.0,2121.54,2121.54,2121.53,2121.54,100.0
2025-03-03 13:05:00,2121.95,2122.0,2116.14,2116.14,1424.0,2121.95,2122.0,2116.14,2116.14,1424.0
2025-03-03 13:10:00,2114.97,2122.5,2114.97,2118.5,3870.0,2114.97,2122.5,2114.97,2118.5,3870.0
2025-03-03 13:15:00,2120.3,2120.3,2120.3,2120.3,100.0,2120.3,2120.3,2120.3,2120.3,100.0
2025-03-03 13:20:00,2118.39,2118.39,2113.23,2113.23,400.0,2118.39,2118.39,2113.23,2113.23,400.0
2025-03-03 13:25:00,2118.9,2118.9,2106.42,2107.66,1003.0,2118.9,2118.9,2106.42,2107.66,1003.0
2025-03-03 13:30:00,2107.66,2107.66,2107.66,2107.66,0.0,2107.66,2107.66,2107.66,2107.66,0.0
2025-03-03 13:35:00,2109.03,2109.03,2105.67,2108.89,828.0,2109.03,2109.03,2105.67,2108.89,828.0
2025-03-03 13:40:00,2105.66,2105.66,2105.66,2105.66,100.0,2105.66,2105.66,2105.66,2105.66,100.0
2025-03-03 13:45:00,2105.33,2112.71,2105.33,2112.71,600.0,2105.33,2112.71,2105.33,2112.71,600.0
2025-03-03 13:50:00,2112.71,2112.71,2112.71,2112.71,0.0,2112.71,2112.71,2112.71,2112.71,0.0
2025-03-03 13:55:00,2114.07,2114.07,2106.5,2112.68,1100.0,2114.07,2114.07,2106.5,2112.68,1100.0
2025-03-03 14:00:00,2115.07,2115.07,2115.06,2115.07,100.0,2115.07,2115.07,2115.06,2115.07,100.0
2025-03-03 14:05:00,2112.81,2112.81,2110.55,2110.55,340.0,2112.81,2112.81,2110.55,2110.55,340.0
2025-03-03 14:10:00,2111.95,2111.95,2111.94,2111.95,100.0,2111.95,2111.95,2111.94,2111.95,100.0
2025-03-03 14:15:00,2106.04,2106.04,2106.03,2106.03,500.0,2106.04,2106.04,2106.03,2106.03,500.0
2025-03-03 14:20:00,2107.67,2107.67,2106.75,2106.75,400.0,2107.67,2107.67,2106.75,2106.75,400.0
2025-03-03 14:25:00,2103.1,2105.45,2102.72,2102.72,1209.0,2103.1,2105.45,2102.72,2102.72,1209.0
2025-03-03 14:30:00,2107.45,2109.9,2107.45,2109.9,300.0,2107.45,2109.9,2107.45,2109.9,300.0
2025-03-03 14:35:00,2108.49,2108.49,2108.48,2108.49,200.0,2108.49,2108.49,2108.48,2108.49,200.0
2025-03-03 14:40:00,2112.34,2118.26,2108.61,2112.85,1100.0,2112.34,2118.26,2108.61,2112.85,1100.0
2025-03-03 14:45:00,2108.72,2111.38,2108.3,2111.12,3457.0,2108.72,2111.38,2108.3,2111.12,3457.0
2025-03-03 14:50:00,2108.69,2108.69,2103.94,2104.99,1331.0,2108.69,2108.69,2103.94,2104.99,1331.0
2025-03-03 14:55:00,2103.91,2103.91,2095.16,2095.16,1200.0,2103.91,2103.91,2095.16,2095.16,1200.0
2025-03-03 15:00:00,2095.17,2095.17,2090.42,2090.43,813.0,2095.17,2095.17,2090.42,2090.43,813.0
2025-03-03 15:05:00,2091.31,2093.66,2086.85,2092.19,1717.0,2091.31,2093.66,2086.85,2092.19,1717.0
2025-03-03 15:10:00,2086.0,2093.51,2083.65,2087.87,1029.0,2086.0,2093.51,2083.65,2087.87,1029.0
2025-03-03 15:15:00,2082.88,2086.59,2077.71,2077.71,3158.0,2082.88,2086.59,2077.71,2077.71,3158.0
2025-03-03 15:20:00,2079.22,2079.22,2072.87,2076.01,2265.0,2079.22,2079.22,2072.87,2076.01,2265.0
2025-03-03 15:25:00,2076.01,2076.02,2067.03,2074.99,2418.0,2076.01,2076.02,2067.03,2074.99,2418.0
2025-03-03 15:30:00,2071.68,2081.4,2071.68,2072.6,2422.0,2071.68,2081.4,2071.68,2072.6,2422.0
2025-03-03 15:35:00,2074.9,2077.0,2070.01,2070.01,873.0,2074.9,2077.0,2070.01,2070.01,873.0
2025-03-03 15:40:00,2069.63,2070.25,2060.0,2063.78,3692.0,2069.63,2070.25,2060.0,2063.78,3692.0
2025-03-03 15:45:00,2062.47,2066.7,2061.33,2061.33,5972.0,2062.47,2066.7,2061.33,2061.33,5972.0
2025-03-03 15:50:00,2060.54,2067.21,2058.0,2067.21,9301.0,2060.54,2067.21,2058.0,2067.21,9301.0
2025-03-03 15:55:00,2069.33,2071.33,2067.02,2068.0,4408.0,2069.33,2071.33,2067.02,2068.0,4408.0
2025-03-04 09:30:00,2050.0,2050.04,2029.0,2040.09,4939.0,2050.0,2050.04,2029.0,2040.09,4939.0
2025-03-04 09:35:00,2040.09,2050.59,2033.2,2050.59,1312.0,2040.09,2050.59,2033.2,2050.59,1312.0
2025-03-04 09:40:00,2042.13,2042.14,2037.0,2037.0,682.0,2042.13,2042.14,2037.0,2037.0,682.0
2025-03-04 09:45:00,2040.89,2041.91,2040.71,2041.91,707.0,2040.89,2041.91,2040.71,2041.91,707.0
2025-03-04 09:50:00,2028.88,2028.88,2012.08,2012.31,2070.0,2028.88,2028.88,2012.08,2012.31,2070.0
2025-03-04 09:55:00,2026.47,2026.47,2021.49,2025.0,782.0,2026.47,2026.47,2021.49,2025.0,782.0
2025-03-04 10:00:00,2020.41,2028.6,2013.49,2013.5,1725.0,2020.41,2028.6,2013.49,2013.5,1725.0
2025-03-04 10:05:00,2027.39,2030.83,2015.26,2024.3,3885.0,2027.39,2030.83,2015.26,2024.3,3885.0
2025-03-04 10:10:00,2019.43,2025.23,2016.18,2025.23,2841.0,2019.43,2025.23,2016.18,2025.23,2841.0
2025-03-04 10:15:00,2015.95,2025.95,2007.97,2012.99,2700.0,2015.95,2025.95,2007.97,2012.99,2700.0
2025-03-04 10:20:00,2012.0,2013.61,2004.99,2011.44,2887.0,2012.0,2013.61,2004.99,2011.44,2887.0
2025-03-04 10:25:00,2004.99,2015.0,2004.99,2015.0,1133.0,2004.99,2015.0,2004.99,2015.0,1133.0
2025-03-04 10:30:00,2015.0,2022.0,2013.0,2021.53,2548.0,2015.0,2022.0,2013.0,2021.53,2548.0
2025-03-04 10:35:00,2014.53,2017.02,2014.53,2017.02,200.0,2014.53,2017.02,2014.53,2017.02,200.0
2025-03-04 10:40:00,2015.67,2020.8,2014.42,2014.42,901.0,2015.67,2020.8,2014.42,2014.42,901.0
2025-03-04 10:45:00,2018.11,2028.35,2018.11,2028.35,500.0,2018.11,2028.35,2018.11,2028.35,500.0
2025-03-04 10:50:00,2018.78,2018.78,2014.07,2014.07,660.0,2018.78,2018.78,2014.07,2014.07,660.0
2025-03-04 10:55:00,2014.4,2014.41,2014.4,2014.41,550.0,2014.4,2014.41,2014.4,2014.41,550.0
2025-03-04 11:00:00,2012.19,2012.19,2001.0,2001.0,300.0,2012.19,2012.19,2001.0,2001.0,300.0
2025-03-04 11:05:00,2001.0,2001.0,2001.0,2001.0,0.0,2001.0,2001.0,2001.0,2001.0,0.0
2025-03-04 11:10:00,2001.95,2008.39,2001.72,2008.35,1049.0,2001.95,2008.39,2001.72,2008.35,1049.0
2025-03-04 11:15:00,2008.54,2009.62,2008.32,2008.33,400.0,2008.54,2009.62,2008.32,2008.33,400.0
2025-03-04 11:20:00,2006.59,2006.68,2006.58,2006.68,536.0,2006.59,2006.68,2006.58,2006.68,536.0
2025-03-04 11:25:00,2005.16,2006.33,2002.01,2003.13,1000.0,2005.16,2006.33,2002.01,2003.13,1000.0
2025-03-04 11:30:00,2006.69,2012.17,2002.64,2008.75,1847.0,2006.69,2012.17,2002.64,2008.75,1847.0
2025-03-04 11:35:00,2009.36,2009.36,2009.35,2009.36,100.0,2009.36,2009.36,2009.35,2009.36,100.0
2025-03-04 11:40:00,2009.51,2013.25,2009.5,2010.66,1287.0,2009.51,2013.25,2009.5,2010.66,1287.0
2025-03-04 11:45:00,2013.38,2018.73,2011.22,2018.73,1117.0,2013.38,2018.73,2011.22,2018.73,1117.0
2025-03-04 11:50:00,2017.71,2024.19,2017.7,2024.19,500.0,2017.71,2024.19,2017.7,2024.19,500.0
2025-03-04 11:55:00,2025.0,2025.0,2025.0,2025.0,100.0,2025.0,2025.0,2025.0,2025.0,100.0
2025-03-04 12:00:00,2023.99,2023.99,2021.82,2022.0,500.0,2023.99,2023.99,2021.82,2022.0,500.0
2025-03-04 12:05:00,2024.88,2025.6,2024.87,2024.98,700.0,2024.88,2025.6,2024.87,2024.98,700.0
2025-03-04 12:10:00,2026.75,2031.94,2026.75,2029.51,820.0,2026.75,2031.94,2026.75,2029.51,820.0
2025-03-04 12:15:00,2030.58,2037.9,2030.58,2036.95,740.0,2030.58,2037.9,2030.58,2036.95,740.0
2025-03-04 12:20:00,2037.86,2042.96,2037.86,2042.96,200.0,2037.86,2042.96,2037.86,2042.96,200.0
2025-03-04 12:25:00,2045.0,2054.0,2045.0,2054.0,1305.0,2045.0,2054.0,2045.0,2054.0,1305.0
2025-03-04 12:30:00,2048.54,2055.7,2048.54,2055.7,2000.0,2048.54,2055.7,2048.54,2055.7,2000.0
2025-03-04 12:35:00,2056.48,2058.31,2054.18,2058.31,400.0,2056.48,2058.31,2054.18,2058.31,400.0
2025-03-04 12:40:00,2052.83,2056.75,2050.0,2050.0,823.0,2052.83,2056.75,2050.0,2050.0,823.0
2025-03-04 12:45:00,2057.86,2061.89,2057.13,2057.13,500.0,2057.86,2061.89,2057.13,2057.13,500.0
2025-03-04 12:50:00,2057.13,2060.64,2057.13,2060.64,2372.0,2057.13,2060.64,2057.13,2060.64,2372.0
2025-03-04 12:55:00,2056.75,2056.75,2051.87,2051.87,707.0,2056.75,2056.75,2051.87,2051.87,707.0
2025-03-04 13:00:00,2052.2,2052.2,2048.68,2048.68,300.0,2052.2,2052.2,2048.68,2048.68,300.0
2025-03-04 13:05:00,2051.5,2060.0,2051.5,2060.0,700.0,2051.5,2060.0,2051.5,2060.0,700.0
2025-03-04 13:10:00,2063.28,2065.02,2061.75,2062.81,1610.0,2063.28,2065.02,2061.75,2062.81,1610.0
2025-03-04 13:15:00,2061.78,2061.78,2059.71,2060.42,400.0,2061.78,2061.78,2059.71,2060.42,400.0
2025-03-04 13:20:00,2050.54,2050.54,2050.53,2050.54,300.0,2050.54,2050.54,2050.53,2050.54,300.0
2025-03-04 13:25:00,2050.54,2050.54,2050.54,2050.54,0.0,2050.54,2050.54,2050.54,2050.54,0.0
2025-03-04 13:30:00,2048.69,2048.69,2048.67,2048.67,460.0,2048.69,2048.69,2048.67,2048.67,460.0
2025-03-04 13:35:00,2056.01,2056.01,2056.0,2056.01,198.0,2056.01,2056.01,2056.0,2056.01,198.0
2025-03-04 13:40:00,2055.42,2055.42,2055.42,2055.42,100.0,2055.42,2055.42,2055.42,2055.42,100.0
2025-03-04 13:45:00,2055.41,2055.42,2055.41,2055.41,100.0,2055.41,2055.42,2055.41,2055.41,100.0
2025-03-04 13:50:00,2055.41,2059.57,2055.4,2059.57,1037.0,2055.41,2059.57,2055.4,2059.57,1037.0
2025-03-04 13:55:00,2059.67,2063.29,2059.55,2059.56,600.0,2059.67,2063.29,2059.55,2059.56,600.0
2025-03-04 14:00:00,2056.22,2068.0,2056.22,2060.5,2472.0,2056.22,2068.0,2056.22,2060.5,2472.0
2025-03-04 14:05:00,2067.56,2070.47,2067.55,2070.47,708.0,2067.56,2070.47,2067.55,2070.47,708.0
2025-03-04 14:10:00,2070.47,2071.93,2068.06,2068.06,900.0,2070.47,2071.93,2068.06,2068.06,900.0
2025-03-04 14:15:00,2067.41,2067.86,2066.59,2066.99,2135.0,2067.41,2067.86,2066.59,2066.99,2135.0
2025-03-04 14:20:00,2070.19,2073.89,2067.51,2073.89,1014.0,2070.19,2073.89,2067.51,2073.89,1014.0
2025-03-04 14:25:00,2072.96,2072.96,2071.06,2072.96,1650.0,2072.96,2072.96,2071.06,2072.96,1650.0
2025-03-04 14:30:00,2072.97,2072.97,2069.77,2071.92,400.0,2072.97,2072.97,2069.77,2071.92,400.0
2025-03-04 14:35:00,2071.92,2071.92,2071.92,2071.92,0.0,2071.92,2071.92,2071.92,2071.92,0.0
2025-03-04 14:40:00,2065.99,2071.99,2065.35,2070.05,1074.0,2065.99,2071.99,2065.35,2070.05,1074.0
2025-03-04 14:45:00,2068.87,2068.87,2068.86,2068.87,200.0,2068.87,2068.87,2068.86,2068.87,200.0
2025-03-04 14:50:00,2069.79,2069.79,2065.36,2068.44,510.0,2069.79,2069.79,2065.36,2068.44,510.0
2025-03-04 14:55:00,2067.96,2068.17,2067.96,2068.16,400.0,2067.96,2068.17,2067.96,2068.16,400.0
2025-03-04 15:00:00,2069.71,2069.71,2069.7,2069.71,100.0,2069.71,2069.71,2069.7,2069.71,100.0
2025-03-04 15:05:00,2067.91,2067.91,2065.15,2065.15,750.0,2067.91,2067.91,2065.15,2065.15,750.0
2025-03-04 15:10:00,2070.1,2073.9,2067.65,2067.65,1120.0,2070.1,2073.9,2067.65,2067.65,1120.0
2025-03-04 15:15:00,2072.06,2072.06,2072.05,2072.06,100.0,2072.06,2072.06,2072.05,2072.06,100.0
2025-03-04 15:20:00,2076.13,2079.45,2076.13,2078.31,1045.0,2076.13,2079.45,2076.13,2078.31,1045.0
2025-03-04 15:25:00,2078.55,2079.52,2078.0,2079.52,500.0,2078.55,2079.52,2078.0,2079.52,500.0
2025-03-04 15:30:00,2076.04,2076.04,2070.0,2071.04,2700.0,2076.04,2076.04,2070.0,2071.04,2700.0
2025-03-04 15:35:00,2064.78,2065.0,2064.13,2064.14,500.0,2064.78,2065.0,2064.13,2064.14,500.0
2025-03-04 15:40:00,2060.93,2060.93,2055.86,2060.25,1449.0,2060.93,2060.93,2055.86,2060.25,1449.0
2025-03-04 15:45:00,2064.74,2064.74,2059.2,2059.33,800.0,2064.74,2064.74,2059.2,2059.33,800.0
2025-03-04 15:50:00,2059.0,2059.0,2053.03,2054.71,1016.0,2059.0,2059.0,2053.03,2054.71,1016.0
2025-03-04 15:55:00,2060.41,2060.46,2057.33,2058.25,4157.0,2060.41,2060.46,2057.33,2058.25,4157.0
2025-03-05 09:30:00,2071.12,2085.0,2062.0,2078.0,3555.0,2071.12,2085.0,2062.0,2078.0,3555.0
2025-03-05 09:35:00,2072.73,2079.89,2069.81,2073.86,1512.0,2072.73,2079.89,2069.81,2073.86,1512.0
2025-03-05 09:40:00,2077.47,2077.47,2077.47,2077.47,100.0,2077.47,2077.47,2077.47,2077.47,100.0
2025-03-05 09:45:00,2075.51,2078.03,2072.0,2072.0,600.0,2075.51,2078.03,2072.0,2072.0,600.0
2025-03-05 09:50:00,2075.33,2076.58,2067.84,2070.46,3377.0,2075.33,2076.58,2067.84,2070.46,3377.0
2025-03-05 09:55:00,2067.86,2076.68,2067.85,2069.59,437.0,2067.86,2076.68,2067.85,2069.59,437.0
2025-03-05 10:00:00,2076.67,2080.0,2076.17,2076.18,500.0,2076.67,2080.0,2076.17,2076.18,500.0
2025-03-05 10:05:00,2081.37,2084.94,2081.16,2084.94,695.0,2081.37,2084.94,2081.16,2084.94,695.0
2025-03-05 10:10:00,2087.7,2089.61,2084.04,2086.76,790.0,2087.7,2089.61,2084.04,2086.76,790.0
2025-03-05 10:15:00,2086.28,2086.28,2083.24,2083.24,500.0,2086.28,2086.28,2083.24,2083.24,500.0
2025-03-05 10:20:00,2079.63,2081.69,2073.59,2081.39,900.0,2079.63,2081.69,2073.59,2081.39,900.0
2025-03-05 10:25:00,2078.93,2078.93,2073.04,2074.0,852.0,2078.93,2078.93,2073.04,2074.0,852.0
2025-03-05 10:30:00,2082.13,2082.14,2080.33,2082.14,527.0,2082.13,2082.14,2080.33,2082.14,527.0
2025-03-05 10:35:00,2079.24,2084.05,2079.24,2084.05,200.0,2079.24,2084.05,2079.24,2084.05,200.0
2025-03-05 10:40:00,2081.74,2084.04,2081.73,2084.04,400.0,2081.74,2084.04,2081.73,2084.04,400.0
2025-03-05 10:45:00,2084.04,2084.04,2084.04,2084.04,0.0,2084.04,2084.04,2084.04,2084.04,0.0
2025-03-05 10:50:00,2079.58,2082.61,2079.58,2082.61,300.0,2079.58,2082.61,2079.58,2082.61,300.0
2025-03-05 10:55:00,2081.62,2082.04,2081.62,2082.04,200.0,2081.62,2082.04,2081.62,2082.04,200.0
2025-03-05 11:00:00,2079.72,2081.54,2078.98,2080.34,700.0,2079.72,2081.54,2078.98,2080.34,700.0
2025-03-05 11:05:00,2082.66,2083.64,2081.84,2082.41,800.0,2082.66,2083.64,2081.84,2082.41,800.0
2025-03-05 11:10:00,2080.99,2081.72,2077.63,2079.56,1495.0,2080.99,2081.72,2077.63,2079.56,1495.0
2025-03-05 11:15:00,2078.66,2078.72,2075.65,2078.19,1521.0,2078.66,2078.72,2075.65,2078.19,1521.0
2025-03-05 11:20:00,2075.45,2081.86,2075.45,2081.86,300.0,2075.45,2081.86,2075.45,2081.86,300.0
2025-03-05 11:25:00,2080.36,2080.36,2077.43,2077.43,459.0,2080.36,2080.36,2077.43,2077.43,459.0
2025-03-05 11:30:00,2077.81,2082.52,2071.45,2071.45,3929.0,2077.81,2082.52,2071.45,2071.45,3929.0
2025-03-05 11:35:00,2070.12,2070.12,2069.8,2069.8,769.0,2070.12,2070.12,2069.8,2069.8,769.0
2025-03-05 11:40:00,2069.77,2069.77,2065.35,2065.35,200.0,2069.77,2069.77,2065.35,2065.35,200.0
2025-03-05 11:45:00,2067.27,2071.03,2067.26,2071.03,334.0,2067.27,2071.03,2067.26,2071.03,334.0
2025-03-05 11:50:00,2069.57,2071.49,2069.57,2071.49,200.0,2069.57,2071.49,2069.57,2071.49,200.0
2025-03-05 11:55:00,2073.34,2083.51,2072.55,2076.22,2199.0,2073.34,2083.51,2072.55,2076.22,2199.0
2025-03-05 12:00:00,2075.57,2075.57,2070.54,2070.54,1550.0,2075.57,2075.57,2070.54,2070.54,1550.0
2025-03-05 12:05:00,2071.86,2077.6,2071.85,2077.46,700.0,2071.86,2077.6,2071.85,2077.46,700.0
2025-03-05 12:10:00,2078.71,2080.1,2077.3,2080.1,300.0,2078.71,2080.1,2077.3,2080.1,300.0
2025-03-05 12:15:00,2078.5,2079.5,2078.5,2079.5,200.0,2078.5,2079.5,2078.5,2079.5,200.0
2025-03-05 12:20:00,2078.7,2080.24,2078.7,2079.24,600.0,2078.7,2080.24,2078.7,2079.24,600.0
2025-03-05 12:25:00,2075.35,2075.35,2075.35,2075.35,144.0,2075.35,2075.35,2075.35,2075.35,144.0
2025-03-05 12:30:00,2082.96,2085.85,2080.29,2085.85,1554.0,2082.96,2085.85,2080.29,2085.85,1554.0
2025-03-05 12:35:00,2086.61,2092.1,2085.47,2091.22,3406.0,2086.61,2092.1,2085.47,2091.22,3406.0
2025-03-05 12:40:00,2095.62,2095.62,2090.62,2090.62,313.0,2095.62,2095.62,2090.62,2090.62,313.0
2025-03-05 12:45:00,2089.62,2095.61,2089.62,2091.82,1467.0,2089.62,2095.61,2089.62,2091.82,1467.0
2025-03-05 12:50:00,2093.87,2097.41,2093.86,2097.41,500.0,2093.87,2097.41,2093.86,2097.41,500.0
2025-03-05 12:55:00,2090.16,2094.15,2090.16,2094.15,500.0,2090.16,2094.15,2090.16,2094.15,500.0
2025-03-05 13:00:00,2092.96,2093.15,2092.96,2093.15,386.0,2092.96,2093.15,2092.96,2093.15,386.0
2025-03-05 13:05:00,2098.06,2099.0,2090.45,2091.13,6758.0,2098.06,2099.0,2090.45,2091.13,6758.0
2025-03-05 13:10:00,2088.63,2094.54,2088.62,2094.54,1700.0,2088.63,2094.54,2088.62,2094.54,1700.0
2025-03-05 13:15:00,2094.0,2097.46,2088.05,2092.78,12498.0,2094.0,2097.46,2088.05,2092.78,12498.0
2025-03-05 13:20:00,2093.11,2093.11,2085.46,2085.46,746.0,2093.11,2093.11,2085.46,2085.46,746.0
2025-03-05 13:25:00,2085.2,2087.76,2085.19,2085.32,1200.0,2085.2,2087.76,2085.19,2085.32,1200.0
2025-03-05 13:30:00,2082.43,2084.58,2081.63,2084.58,900.0,2082.43,2084.58,2081.63,2084.58,900.0
2025-03-05 13:35:00,2084.58,2084.58,2084.58,2084.58,0.0,2084.58,2084.58,2084.58,2084.58,0.0
2025-03-05 13:40:00,2084.58,2084.58,2084.58,2084.58,0.0,2084.58,2084.58,2084.58,2084.58,0.0
2025-03-05 13:45:00,2088.05,2090.86,2088.05,2090.62,1759.0,2088.05,2090.86,2088.05,2090.62,1759.0
2025-03-05 13:50:00,2090.63,2090.63,2090.62,2090.63,100.0,2090.63,2090.63,2090.62,2090.63,100.0
2025-03-05 13:55:00,2093.06,2096.85,2093.06,2095.59,2926.0,2093.06,2096.85,2093.06,2095.59,2926.0
2025-03-05 14:00:00,2094.31,2097.95,2090.34,2094.84,1779.0,2094.31,2097.95,2090.34,2094.84,1779.0
2025-03-05 14:05:00,2097.76,2101.19,2096.24,2100.0,1220.0,2097.76,2101.19,2096.24,2100.0,1220.0
2025-03-05 14:10:00,2099.78,2105.51,2097.73,2105.51,826.0,2099.78,2105.51,2097.73,2105.51,826.0
2025-03-05 14:15:00,2100.1,2101.35,2099.99,2100.5,600.0,2100.1,2101.35,2099.99,2100.5,600.0
2025-03-05 14:20:00,2103.08,2105.47,2102.73,2105.47,400.0,2103.08,2105.47,2102.73,2105.47,400.0
2025-03-05 14:25:00,2102.09,2105.0,2098.8,2098.8,1354.0,2102.09,2105.0,2098.8,2098.8,1354.0
2025-03-05 14:30:00,2099.36,2103.67,2099.36,2099.6,1011.0,2099.36,2103.67,2099.36,2099.6,1011.0
2025-03-05 14:35:00,2099.83,2099.83,2095.15,2095.49,600.0,2099.83,2099.83,2095.15,2095.49,600.0
2025-03-05 14:40:00,2099.4,2099.4,2099.4,2099.4,101.0,2099.4,2099.4,2099.4,2099.4,101.0
2025-03-05 14:45:00,2093.55,2098.0,2093.55,2098.0,300.0,2093.55,2098.0,2093.55,2098.0,300.0
2025-03-05 14:50:00,2097.97,2100.3,2096.55,2099.71,400.0,2097.97,2100.3,2096.55,2099.71,400.0
2025-03-05 14:55:00,2100.63,2100.63,2098.76,2098.8,300.0,2100.63,2100.63,2098.76,2098.8,300.0
2025-03-05 15:00:00,2096.38,2101.62,2096.38,2101.62,400.0,2096.38,2101.62,2096.38,2101.62,400.0
2025-03-05 15:05:00,2101.62,2101.62,2101.62,2101.62,0.0,2101.62,2101.62,2101.62,2101.62,0.0
2025-03-05 15:10:00,2101.27,2102.16,2100.79,2102.16,800.0,2101.27,2102.16,2100.79,2102.16,800.0
2025-03-05 15:15:00,2104.22,2104.22,2099.17,2100.94,2071.0,2104.22,2104.22,2099.17,2100.94,2071.0
2025-03-05 15:20:00,2100.81,2106.72,2100.3,2104.97,1658.0,2100.81,2106.72,2100.3,2104.97,1658.0
2025-03-05 15:25:00,2104.5,2110.0,2104.5,2108.82,2755.0,2104.5,2110.0,2104.5,2108.82,2755.0
2025-03-05 15:30:00,2106.14,2106.14,2101.36,2102.89,800.0,2106.14,2106.14,2101.36,2102.89,800.0
2025-03-05 15:35:00,2103.41,2104.1,2101.36,2104.1,545.0,2103.41,2104.1,2101.36,2104.1,545.0
2025-03-05 15:40:00,2104.88,2106.15,2104.88,2105.71,500.0,2104.88,2106.15,2104.88,2105.71,500.0
2025-03-05 15:45:00,2105.08,2108.12,2101.36,2105.76,1545.0,2105.08,2108.12,2101.36,2105.76,1545.0
2025-03-05 15:50:00,2103.06,2104.3,2100.15,2103.15,3629.0,2103.06,2104.3,2100.15,2103.15,3629.0
2025-03-05 15:55:00,2103.84,2116.05,2103.83,2111.96,15997.0,2103.84,2116.05,2103.83,2111.96,15997.0
2025-03-06 09:30:00,2076.62,2094.0,2067.54,2067.54,11924.0,2076.62,2094.0,2067.54,2067.54,11924.0
2025-03-06 09:35:00,2058.02,2069.11,2055.84,2060.0,2899.0,2058.02,2069.11,2055.84,2060.0,2899.0
2025-03-06 09:40:00,2065.99,2066.2,2055.0,2058.34,2444.0,2065.99,2066.2,2055.0,2058.34,2444.0
2025-03-06 09:45:00,2058.34,2060.2,2055.84,2060.2,2300.0,2058.34,2060.2,2055.84,2060.2,2300.0
2025-03-06 09:50:00,2063.36,2074.49,2063.35,2069.04,1100.0,2063.36,2074.49,2063.35,2069.04,1100.0
2025-03-06 09:55:00,2069.04,2071.3,2062.38,2069.19,700.0,2069.04,2071.3,2062.38,2069.19,700.0
2025-03-06 10:00:00,2066.49,2079.99,2063.64,2078.68,1700.0,2066.49,2079.99,2063.64,2078.68,1700.0
2025-03-06 10:05:00,2082.59,2082.6,2077.34,2079.35,2054.0,2082.59,2082.6,2077.34,2079.35,2054.0
2025-03-06 10:10:00,2079.0,2090.0,2079.0,2085.99,4555.0,2079.0,2090.0,2079.0,2085.99,4555.0
2025-03-06 10:15:00,2084.43,2094.5,2083.48,2094.5,2350.0,2084.43,2094.5,2083.48,2094.5,2350.0
2025-03-06 10:20:00,2093.58,2104.65,2093.58,2099.18,2521.0,2093.58,2104.65,2093.58,2099.18,2521.0
2025-03-06 10:25:00,2103.07,2103.07,2099.32,2100.29,800.0,2103.07,2103.07,2099.32,2100.29,800.0
2025-03-06 10:30:00,2103.35,2103.35,2092.39,2092.42,1535.0,2103.35,2103.35,2092.39,2092.42,1535.0
2025-03-06 10:35:00,2092.42,2100.29,2092.42,2100.29,400.0,2092.42,2100.29,2092.42,2100.29,400.0
2025-03-06 10:40:00,2100.3,2100.3,2100.3,2100.3,100.0,2100.3,2100.3,2100.3,2100.3,100.0
2025-03-06 10:45:00,2100.94,2100.94,2100.94,2100.94,100.0,2100.94,2100.94,2100.94,2100.94,100.0
2025-03-06 10:50:00,2096.31,2096.5,2093.59,2093.59,865.0,2096.31,2096.5,2093.59,2093.59,865.0
2025-03-06 10:55:00,2092.7,2096.43,2090.71,2096.43,1411.0,2092.7,2096.43,2090.71,2096.43,1411.0
2025-03-06 11:00:00,2102.27,2107.49,2102.27,2107.49,892.0,2102.27,2107.49,2102.27,2107.49,892.0
2025-03-06 11:05:00,2107.0,2107.0,2103.88,2103.88,516.0,2107.0,2107.0,2103.88,2103.88,516.0
2025-03-06 11:10:00,2103.04,2103.04,2103.03,2103.04,100.0,2103.04,2103.04,2103.03,2103.04,100.0
2025-03-06 11:15:00,2101.36,2102.74,2098.84,2102.47,800.0,2101.36,2102.74,2098.84,2102.47,800.0
2025-03-06 11:20:00,2098.14,2099.67,2094.88,2094.89,1930.0,2098.14,2099.67,2094.88,2094.89,1930.0
2025-03-06 11:25:00,2095.52,2101.35,2095.51,2101.35,300.0,2095.52,2101.35,2095.51,2101.35,300.0
2025-03-06 11:30:00,2106.19,2106.19,2098.53,2102.2,1436.0,2106.19,2106.19,2098.53,2102.2,1436.0
2025-03-06 11:35:00,2102.04,2102.04,2095.96,2095.97,803.0,2102.04,2102.04,2095.96,2095.97,803.0
2025-03-06 11:40:00,2095.0,2098.29,2095.0,2096.24,908.0,2095.0,2098.29,2095.0,2096.24,908.0
2025-03-06 11:45:00,2097.75,2098.31,2097.64,2098.31,300.0,2097.75,2098.31,2097.64,2098.31,300.0
2025-03-06 11:50:00,2093.36,2094.81,2093.32,2094.81,933.0,2093.36,2094.81,2093.32,2094.81,933.0
2025-03-06 11:55:00,2088.0,2090.26,2083.14,2090.26,1090.0,2088.0,2090.26,2083.14,2090.26,1090.0
2025-03-06 12:00:00,2088.75,2088.82,2086.15,2088.82,1300.0,2088.75,2088.82,2086.15,2088.82,1300.0
2025-03-06 12:05:00,2085.47,2085.47,2079.47,2079.47,900.0,2085.47,2085.47,2079.47,2079.47,900.0
2025-03-06 12:10:00,2079.47,2079.47,2079.47,2079.47,0.0,2079.47,2079.47,2079.47,2079.47,0.0
2025-03-06 12:15:00,2076.54,2080.42,2076.53,2080.42,500.0,2076.54,2080.42,2076.53,2080.42,500.0
2025-03-06 12:20:00,2085.47,2086.3,2079.84,2079.84,900.0,2085.47,2086.3,2079.84,2079.84,900.0
2025-03-06 12:25:00,2079.06,2079.06,2073.84,2075.95,1351.0,2079.06,2079.06,2073.84,2075.95,1351.0
2025-03-06 12:30:00,2076.44,2081.27,2076.24,2081.27,500.0,2076.44,2081.27,2076.24,2081.27,500.0
2025-03-06 12:35:00,2078.36,2079.37,2078.36,2079.37,200.0,2078.36,2079.37,2078.36,2079.37,200.0
2025-03-06 12:40:00,2080.58,2084.39,2080.58,2084.39,200.0,2080.58,2084.39,2080.58,2084.39,200.0
2025-03-06 12:45:00,2076.38,2076.38,2073.84,2073.84,648.0,2076.38,2076.38,2073.84,2073.84,648.0
2025-03-06 12:50:00,2076.46,2079.69,2072.8,2075.91,829.0,2076.46,2079.69,2072.8,2075.91,829.0
2025-03-06 12:55:00,2077.47,2077.92,2077.47,2077.92,298.0,2077.47,2077.92,2077.47,2077.92,298.0
2025-03-06 13:00:00,2080.97,2087.23,2076.41,2087.23,345.0,2080.97,2087.23,2076.41,2087.23,345.0
2025-03-06 13:05:00,2077.85,2078.57,2077.36,2077.36,300.0,2077.85,2078.57,2077.36,2077.36,300.0
2025-03-06 13:10:00,2077.96,2077.96,2075.06,2076.66,575.0,2077.96,2077.96,2075.06,2076.66,575.0
2025-03-06 13:15:00,2079.15,2079.15,2077.48,2077.48,300.0,2079.15,2079.15,2077.48,2077.48,300.0
2025-03-06 13:20:00,2080.25,2084.23,2080.25,2082.47,1291.0,2080.25,2084.23,2080.25,2082.47,1291.0
2025-03-06 13:25:00,2077.87,2082.48,2076.76,2076.98,900.0,2077.87,2082.48,2076.76,2076.98,900.0
2025-03-06 13:30:00,2079.01,2079.31,2075.92,2077.85,524.0,2079.01,2079.31,2075.92,2077.85,524.0
2025-03-06 13:35:00,2074.02,2074.48,2068.9,2068.9,1372.0,2074.02,2074.48,2068.9,2068.9,1372.0
2025-03-06 13:40:00,2065.02,2068.98,2065.02,2065.02,695.0,2065.02,2068.98,2065.02,2065.02,695.0
2025-03-06 13:45:00,2068.18,2073.91,2068.17,2073.91,707.0,2068.18,2073.91,2068.17,2073.91,707.0
2025-03-06 13:50:00,2069.7,2071.35,2069.7,2071.35,200.0,2069.7,2071.35,2069.7,2071.35,200.0
2025-03-06 13:55:00,2070.21,2070.21,2066.87,2069.01,400.0,2070.21,2070.21,2066.87,2069.01,400.0
2025-03-06 14:00:00,2069.62,2069.62,2062.47,2062.47,2267.0,2069.62,2069.62,2062.47,2062.47,2267.0
2025-03-06 14:05:00,2063.08,2065.43,2063.08,2065.43,200.0,2063.08,2065.43,2063.08,2065.43,200.0
2025-03-06 14:10:00,2066.06,2070.33,2066.06,2068.5,652.0,2066.06,2070.33,2066.06,2068.5,652.0
2025-03-06 14:15:00,2066.51,2066.65,2060.23,2060.33,2533.0,2066.51,2066.65,2060.23,2060.33,2533.0
2025-03-06 14:20:00,2060.33,2060.33,2060.33,2060.33,100.0,2060.33,2060.33,2060.33,2060.33,100.0
2025-03-06 14:25:00,2060.01,2061.11,2054.15,2054.62,2161.0,2060.01,2061.11,2054.15,2054.62,2161.0
2025-03-06 14:30:00,2050.76,2053.32,2047.99,2047.99,2300.0,2050.76,2053.32,2047.99,2047.99,2300.0
2025-03-06 14:35:00,2049.15,2054.29,2049.15,2054.29,740.0,2049.15,2054.29,2049.15,2054.29,740.0
2025-03-06 14:40:00,2056.68,2063.32,2056.68,2063.32,600.0,2056.68,2063.32,2056.68,2063.32,600.0
2025-03-06 14:45:00,2061.62,2071.13,2061.62,2070.26,2164.0,2061.62,2071.13,2061.62,2070.26,2164.0
2025-03-06 14:50:00,2071.94,2074.99,2070.66,2073.29,1781.0,2071.94,2074.99,2070.66,2073.29,1781.0
2025-03-06 14:55:00,2074.91,2074.91,2063.76,2067.29,800.0,2074.91,2074.91,2063.76,2067.29,800.0
2025-03-06 15:00:00,2059.01,2061.41,2058.99,2061.41,1617.0,2059.01,2061.41,2058.99,2061.41,1617.0
2025-03-06 15:05:00,2063.75,2063.75,2054.79,2054.79,2807.0,2063.75,2063.75,2054.79,2054.79,2807.0
2025-03-06 15:10:00,2052.97,2053.25,2050.0,2050.01,1300.0,2052.97,2053.25,2050.0,2050.01,1300.0
2025-03-06 15:15:00,2054.53,2054.83,2049.79,2054.82,2540.0,2054.53,2054.83,2049.79,2054.82,2540.0
2025-03-06 15:20:00,2053.03,2053.03,2045.0,2047.36,2190.0,2053.03,2053.03,2045.0,2047.36,2190.0
2025-03-06 15:25:00,2050.53,2052.4,2048.43,2052.4,1143.0,2050.53,2052.4,2048.43,2052.4,1143.0
2025-03-06 15:30:00,2051.95,2055.15,2048.0,2048.0,1400.0,2051.95,2055.15,2048.0,2048.0,1400.0
2025-03-06 15:35:00,2046.6,2048.95,2046.3,2046.66,1471.0,2046.6,2048.95,2046.3,2046.66,1471.0
2025-03-06 15:40:00,2045.0,2045.0,2042.25,2042.25,900.0,2045.0,2045.0,2042.25,2042.25,900.0
2025-03-06 15:45:00,2043.77,2047.02,2042.05,2047.02,4421.0,2043.77,2047.02,2042.05,2047.02,4421.0
2025-03-06 15:50:00,2046.59,2049.99,2043.34,2044.54,4726.0,2046.59,2049.99,2043.34,2044.54,4726.0
2025-03-06 15:55:00,2043.49,2046.01,2035.64,2042.3,11310.0,2043.49,2046.01,2035.64,2042.3,11310.0
2025-03-07 09:30:00,2043.31,2053.68,2021.55,2023.38,8140.0,2043.31,2053.68,2021.55,2023.38,8140.0
2025-03-07 09:35:00,2026.55,2026.55,2012.52,2017.26,2100.0,2026.55,2026.55,2012.52,2017.26,2100.0
2025-03-07 09:40:00,2017.49,2022.76,2017.49,2020.3,800.0,2017.49,2022.76,2017.49,2020.3,800.0
2025-03-07 09:45:00,2020.25,2025.8,2017.56,2023.78,1900.0,2020.25,2025.8,2017.56,2023.78,1900.0
2025-03-07 09:50:00,2019.3,2023.5,2015.05,2022.78,2900.0,2019.3,2023.5,2015.05,2022.78,2900.0
2025-03-07 09:55:00,2023.0,2023.0,2001.01,2001.38,6613.0,2023.0,2023.0,2001.01,2001.38,6613.0
2025-03-07 10:00:00,2001.0,2002.24,1986.0,1996.0,5082.0,2001.0,2002.24,1986.0,1996.0,5082.0
2025-03-07 10:05:00,1994.16,1997.58,1987.44,1992.63,2395.0,1994.16,1997.58,1987.44,1992.63,2395.0
2025-03-07 10:10:00,1993.13,1998.83,1990.35,1992.65,2932.0,1993.13,1998.83,1990.35,1992.65,2932.0
2025-03-07 10:15:00,1992.0,1995.89,1982.33,1982.34,920.0,1992.0,1995.89,1982.33,1982.34,920.0
2025-03-07 10:20:00,1982.33,1984.17,1975.06,1982.86,2702.0,1982.33,1984.17,1975.06,1982.86,2702.0
2025-03-07 10:25:00,1979.81,1979.81,1964.09,1968.47,8547.0,1979.81,1979.81,1964.09,1968.47,8547.0
2025-03-07 10:30:00,1959.26,1964.79,1959.26,1962.05,1722.0,1959.26,1964.79,1959.26,1962.05,1722.0
2025-03-07 10:35:00,1957.26,1957.26,1950.0,1954.96,2500.0,1957.26,1957.26,1950.0,1954.96,2500.0
2025-03-07 10:40:00,1954.83,1954.98,1940.0,1950.98,3355.0,1954.83,1954.98,1940.0,1950.98,3355.0
2025-03-07 10:45:00,1949.83,1949.85,1930.42,1941.92,6598.0,1949.83,1949.85,1930.42,1941.92,6598.0
2025-03-07 10:50:00,1944.09,1949.17,1942.8,1943.35,4176.0,1944.09,1949.17,1942.8,1943.35,4176.0
2025-03-07 10:55:00,1945.63,1945.63,1941.35,1941.36,1200.0,1945.63,1945.63,1941.35,1941.36,1200.0
2025-03-07 11:00:00,1940.62,1944.2,1929.0,1938.16,7006.0,1940.62,1944.2,1929.0,1938.16,7006.0
2025-03-07 11:05:00,1939.0,1948.88,1939.0,1943.93,2149.0,1939.0,1948.88,1939.0,1943.93,2149.0
2025-03-07 11:10:00,1943.6,1948.13,1941.27,1948.13,7977.0,1943.6,1948.13,1941.27,1948.13,7977.0
2025-03-07 11:15:00,1950.93,1950.93,1930.59,1930.59,7250.0,1950.93,1950.93,1930.59,1930.59,7250.0
2025-03-07 11:20:00,1933.76,1936.93,1925.0,1926.17,2959.0,1933.76,1936.93,1925.0,1926.17,2959.0
2025-03-07 11:25:00,1924.38,1925.35,1920.0,1920.0,900.0,1924.38,1925.35,1920.0,1920.0,900.0
2025-03-07 11:30:00,1921.2,1922.14,1915.11,1915.22,2300.0,1921.2,1922.14,1915.11,1915.22,2300.0
2025-03-07 11:35:00,1916.22,1917.42,1905.9,1906.48,3401.0,1916.22,1917.42,1905.9,1906.48,3401.0
2025-03-07 11:40:00,1911.01,1912.03,1905.0,1906.38,5529.0,1911.01,1912.03,1905.0,1906.38,5529.0
2025-03-07 11:45:00,1908.53,1909.19,1901.13,1905.25,3301.0,1908.53,1909.19,1901.13,1905.25,3301.0
2025-03-07 11:50:00,1905.0,1905.0,1900.0,1905.0,3042.0,1905.0,1905.0,1900.0,1905.0,3042.0
2025-03-07 11:55:00,1905.01,1911.47,1902.94,1911.47,2380.0,1905.01,1911.47,1902.94,1911.47,2380.0
2025-03-07 12:00:00,1915.55,1916.55,1908.9,1910.0,2638.0,1915.55,1916.55,1908.9,1910.0,2638.0
2025-03-07 12:05:00,1910.72,1910.72,1904.79,1904.79,1466.0,1910.72,1910.72,1904.79,1904.79,1466.0
2025-03-07 12:10:00,1903.07,1904.34,1900.91,1904.34,1151.0,1903.07,1904.34,1900.91,1904.34,1151.0
2025-03-07 12:15:00,1903.48,1903.48,1896.0,1896.71,750.0,1903.48,1903.48,1896.0,1896.71,750.0
2025-03-07 12:20:00,1897.34,1903.82,1896.95,1903.82,1907.0,1897.34,1903.82,1896.95,1903.82,1907.0
2025-03-07 12:25:00,1903.82,1906.13,1903.82,1906.13,2649.0,1903.82,1906.13,1903.82,1906.13,2649.0
2025-03-07 12:30:00,1905.85,1906.87,1903.75,1906.29,7594.0,1905.85,1906.87,1903.75,1906.29,7594.0
2025-03-07 12:35:00,1910.0,1910.0,1899.0,1901.08,1857.0,1910.0,1910.0,1899.0,1901.08,1857.0
2025-03-07 12:40:00,1900.38,1901.89,1900.0,1901.88,872.0,1900.38,1901.89,1900.0,1901.88,872.0
2025-03-07 12:45:00,1903.13,1909.03,1903.13,1905.84,5844.0,1903.13,1909.03,1903.13,1905.84,5844.0
2025-03-07 12:50:00,1909.59,1909.59,1905.22,1905.23,3461.0,1909.59,1909.59,1905.22,1905.23,3461.0
2025-03-07 12:55:00,1907.27,1907.86,1901.72,1905.0,9913.0,1907.27,1907.86,1901.72,1905.0,9913.0
2025-03-07 13:00:00,1905.85,1922.52,1904.51,1922.52,3902.0,1905.85,1922.52,1904.51,1922.52,3902.0
2025-03-07 13:05:00,1932.58,1938.73,1932.57,1937.44,2902.0,1932.58,1938.73,1932.57,1937.44,2902.0
2025-03-07 13:10:00,1937.0,1942.77,1929.13,1939.95,8955.0,1937.0,1942.77,1929.13,1939.95,8955.0
2025-03-07 13:15:00,1947.72,1950.71,1944.43,1950.29,9029.0,1947.72,1950.71,1944.43,1950.29,9029.0
2025-03-07 13:20:00,1949.69,1957.39,1946.78,1948.34,20895.0,1949.69,1957.39,1946.78,1948.34,20895.0
2025-03-07 13:25:00,1952.11,1954.76,1949.83,1954.32,1185.0,1952.11,1954.76,1949.83,1954.32,1185.0
2025-03-07 13:30:00,1950.54,1962.38,1950.53,1962.38,1244.0,1950.54,1962.38,1950.53,1962.38,1244.0
2025-03-07 13:35:00,1959.01,1966.6,1959.01,1966.59,800.0,1959.01,1966.6,1959.01,1966.59,800.0
2025-03-07 13:40:00,1966.32,1971.9,1965.72,1967.26,1570.0,1966.32,1971.9,1965.72,1967.26,1570.0
2025-03-07 13:45:00,1966.79,1972.38,1965.28,1971.46,1200.0,1966.79,1972.38,1965.28,1971.46,1200.0
2025-03-07 13:50:00,1971.46,1978.14,1971.46,1978.14,943.0,1971.46,1978.14,1971.46,1978.14,943.0
2025-03-07 13:55:00,1974.01,1976.08,1968.03,1974.18,3075.0,1974.01,1976.08,1968.03,1974.18,3075.0
2025-03-07 14:00:00,1976.13,1980.0,1973.46,1975.0,2947.0,1976.13,1980.0,1973.46,1975.0,2947.0
2025-03-07 14:05:00,1973.41,1973.41,1969.3,1971.01,1195.0,1973.41,1973.41,1969.3,1971.01,1195.0
2025-03-07 14:10:00,1971.08,1976.2,1968.8,1976.19,345.0,1971.08,1976.2,1968.8,1976.19,345.0
2025-03-07 14:15:00,1979.45,1979.45,1977.91,1978.43,300.0,1979.45,1979.45,1977.91,1978.43,300.0
2025-03-07 14:20:00,1982.0,1985.68,1981.0,1985.68,500.0,1982.0,1985.68,1981.0,1985.68,500.0
2025-03-07 14:25:00,1985.0,1985.32,1982.38,1985.32,1571.0,1985.0,1985.32,1982.38,1985.32,1571.0
2025-03-07 14:30:00,1986.76,1987.5,1984.94,1984.94,700.0,1986.76,1987.5,1984.94,1984.94,700.0
2025-03-07 14:35:00,1986.12,1988.85,1986.12,1987.55,10857.0,1986.12,1988.85,1986.12,1987.55,10857.0
2025-03-07 14:40:00,1988.01,1989.38,1982.84,1984.26,3978.0,1988.01,1989.38,1982.84,1984.26,3978.0
2025-03-07 14:45:00,1983.89,1986.97,1982.41,1986.45,2106.0,1983.89,1986.97,1982.41,1986.45,2106.0
2025-03-07 14:50:00,1984.67,1994.47,1981.43,1990.56,8030.0,1984.67,1994.47,1981.43,1990.56,8030.0
2025-03-07 14:55:00,1993.07,1993.87,1987.9,1991.44,1443.0,1993.07,1993.87,1987.9,1991.44,1443.0
2025-03-07 15:00:00,1992.41,1995.0,1992.39,1994.41,900.0,1992.41,1995.0,1992.39,1994.41,900.0
2025-03-07 15:05:00,1998.15,2005.03,1997.94,2005.03,3646.0,1998.15,2005.03,1997.94,2005.03,3646.0
2025-03-07 15:10:00,2000.26,2012.37,1997.86,2012.37,3881.0,2000.26,2012.37,1997.86,2012.37,3881.0
2025-03-07 15:15:00,2011.44,2015.44,2003.79,2012.31,7043.0,2011.44,2015.44,2003.79,2012.31,7043.0
2025-03-07 15:20:00,2012.01,2014.39,2002.38,2002.38,5438.0,2012.01,2014.39,2002.38,2002.38,5438.0
2025-03-07 15:25:00,2002.38,2004.27,2002.07,2003.21,3156.0,2002.38,2004.27,2002.07,2003.21,3156.0
2025-03-07 15:30:00,2002.12,2007.29,2001.1,2006.5,2000.0,2002.12,2007.29,2001.1,2006.5,2000.0
2025-03-07 15:35:00,2007.52,2011.47,2005.77,2005.77,9035.0,2007.52,2011.47,2005.77,2005.77,9035.0
2025-03-07 15:40:00,2005.79,2005.79,1998.82,2000.31,5280.0,2005.79,2005.79,1998.82,2000.31,5280.0
2025-03-07 15:45:00,2001.44,2009.24,2001.43,2009.24,2200.0,2001.44,2009.24,2001.43,2009.24,2200.0
2025-03-07 15:50:00,2006.94,2008.53,2002.6,2008.53,10030.0,2006.94,2008.53,2002.6,2008.53,10030.0
2025-03-07 15:55:00,2010.06,2013.1,2007.01,2010.0,7811.0,2010.06,2013.1,2007.01,2010.0,7811.0
2025-03-10 09:30:00,1981.87,1981.87,1930.02,1932.92,21579.0,1981.87,1981.87,1930.02,1932.92,21579.0
2025-03-10 09:35:00,1933.92,1939.47,1914.83,1937.5,15899.0,1933.92,1939.47,1914.83,1937.5,15899.0
2025-03-10 09:40:00,1942.34,1955.37,1931.6,1949.1,11899.0,1942.34,1955.37,1931.6,1949.1,11899.0
2025-03-10 09:45:00,1949.1,1953.42,1944.87,1950.0,3212.0,1949.1,1953.42,1944.87,1950.0,3212.0
2025-03-10 09:50:00,1960.31,1961.5,1952.13,1952.13,12183.0,1960.31,1961.5,1952.13,1952.13,12183.0
2025-03-10 09:55:00,1948.72,1954.9,1944.65,1944.65,1722.0,1948.72,1954.9,1944.65,1944.65,1722.0
2025-03-10 10:00:00,1945.0,1945.0,1930.5,1930.5,1872.0,1945.0,1945.0,1930.5,1930.5,1872.0
2025-03-10 10:05:00,1931.0,1939.12,1925.36,1939.12,2265.0,1931.0,1939.12,1925.36,1939.12,2265.0
2025-03-10 10:10:00,1936.75,1943.7,1935.18,1940.45,5416.0,1936.75,1943.7,1935.18,1940.45,5416.0
2025-03-10 10:15:00,1929.6,1932.97,1928.25,1929.09,2342.0,1929.6,1932.97,1928.25,1929.09,2342.0
2025-03-10 10:20:00,1925.0,1931.98,1925.0,1931.97,364.0,1925.0,1931.98,1925.0,1931.97,364.0
2025-03-10 10:25:00,1934.87,1944.08,1931.75,1933.77,11710.0,1934.87,1944.08,1931.75,1933.77,11710.0
2025-03-10 10:30:00,1931.75,1938.99,1931.68,1934.31,3100.0,1931.75,1938.99,1931.68,1934.31,3100.0
2025-03-10 10:35:00,1934.78,1936.94,1926.65,1932.4,3291.0,1934.78,1936.94,1926.65,1932.4,3291.0
2025-03-10 10:40:00,1930.01,1939.88,1930.0,1930.57,11867.0,1930.01,1939.88,1930.0,1930.57,11867.0
2025-03-10 10:45:00,1930.14,1930.14,1917.89,1929.45,4920.0,1930.14,1930.14,1917.89,1929.45,4920.0
2025-03-10 10:50:00,1927.9,1927.9,1917.17,1922.59,1464.0,1927.9,1927.9,1917.17,1922.59,1464.0
2025-03-10 10:55:00,1922.59,1929.6,1919.17,1929.6,2358.0,1922.59,1929.6,1919.17,1929.6,2358.0
2025-03-10 11:00:00,1935.0,1945.7,1935.0,1942.09,6922.0,1935.0,1945.7,1935.0,1942.09,6922.0
2025-03-10 11:05:00,1941.8,1943.04,1937.41,1942.47,1250.0,1941.8,1943.04,1937.41,1942.47,1250.0
2025-03-10 11:10:00,1938.15,1942.36,1938.12,1938.35,4447.0,1938.15,1942.36,1938.12,1938.35,4447.0
2025-03-10 11:15:00,1940.0,1941.66,1935.58,1935.58,27026.0,1940.0,1941.66,1935.58,1935.58,27026.0
2025-03-10 11:20:00,1937.19,1950.91,1937.19,1949.61,4985.0,1937.19,1950.91,1937.19,1949.61,4985.0
2025-03-10 11:25:00,1947.64,1954.27,1947.64,1952.83,1176.0,1947.64,1954.27,1947.64,1952.83,1176.0
2025-03-10 11:30:00,1953.34,1964.0,1953.34,1961.07,1543.0,1953.34,1964.0,1953.34,1961.07,1543.0
2025-03-10 11:35:00,1961.07,1966.44,1960.01,1962.05,959.0,1961.07,1966.44,1960.01,1962.05,959.0
2025-03-10 11:40:00,1962.75,1963.34,1958.47,1958.47,1170.0,1962.75,1963.34,1958.47,1958.47,1170.0
2025-03-10 11:45:00,1959.62,1968.35,1959.06,1968.35,4702.0,1959.62,1968.35,1959.06,1968.35,4702.0
2025-03-10 11:50:00,1968.71,1968.71,1959.68,1961.27,1664.0,1968.71,1968.71,1959.68,1961.27,1664.0
2025-03-10 11:55:00,1962.48,1962.48,1957.27,1958.0,3646.0,1962.48,1962.48,1957.27,1958.0,3646.0
2025-03-10 12:00:00,1958.1,1961.83,1958.1,1960.92,2052.0,1958.1,1961.83,1958.1,1960.92,2052.0
2025-03-10 12:05:00,1960.79,1962.68,1958.26,1959.41,3429.0,1960.79,1962.68,1958.26,1959.41,3429.0
2025-03-10 12:10:00,1961.67,1969.48,1958.98,1961.75,8278.0,1961.67,1969.48,1958.98,1961.75,8278.0
2025-03-10 12:15:00,1962.9,1962.9,1958.0,1960.0,2832.0,1962.9,1962.9,1958.0,1960.0,2832.0
2025-03-10 12:20:00,1958.66,1960.2,1957.66,1960.18,2900.0,1958.66,1960.2,1957.66,1960.18,2900.0
2025-03-10 12:25:00,1959.91,1961.9,1958.45,1960.85,1300.0,1959.91,1961.9,1958.45,1960.85,1300.0
2025-03-10 12:30:00,1960.0,1967.67,1959.34,1967.28,1893.0,1960.0,1967.67,1959.34,1967.28,1893.0
2025-03-10 12:35:00,1973.74,1974.66,1964.14,1964.14,2864.0,1973.74,1974.66,1964.14,1964.14,2864.0
2025-03-10 12:40:00,1961.39,1965.35,1957.53,1965.35,1800.0,1961.39,1965.35,1957.53,1965.35,1800.0
2025-03-10 12:45:00,1962.47,1969.93,1962.46,1964.65,1808.0,1962.47,1969.93,1962.46,1964.65,1808.0
2025-03-10 12:50:00,1963.34,1963.52,1961.97,1963.07,1700.0,1963.34,1963.52,1961.97,1963.07,1700.0
2025-03-10 12:55:00,1963.07,1969.06,1962.68,1965.6,1400.0,1963.07,1969.06,1962.68,1965.6,1400.0
2025-03-10 13:00:00,1962.54,1963.31,1960.93,1962.66,2334.0,1962.54,1963.31,1960.93,1962.66,2334.0
2025-03-10 13:05:00,1960.06,1962.44,1958.17,1961.45,1226.0,1960.06,1962.44,1958.17,1961.45,1226.0
2025-03-10 13:10:00,1960.19,1964.66,1955.27,1956.67,3878.0,1960.19,1964.66,1955.27,1956.67,3878.0
2025-03-10 13:15:00,1957.46,1961.11,1956.99,1957.0,1105.0,1957.46,1961.11,1956.99,1957.0,1105.0
2025-03-10 13:20:00,1954.24,1954.86,1946.59,1946.6,2135.0,1954.24,1954.86,1946.59,1946.6,2135.0
2025-03-10 13:25:00,1948.89,1948.9,1943.34,1943.34,1917.0,1948.89,1948.9,1943.34,1943.34,1917.0
2025-03-10 13:30:00,1942.15,1942.84,1941.0,1941.07,1488.0,1942.15,1942.84,1941.0,1941.07,1488.0
2025-03-10 13:35:00,1941.43,1941.43,1934.02,1935.16,1246.0,1941.43,1941.43,1934.02,1935.16,1246.0
2025-03-10 13:40:00,1936.21,1936.21,1930.04,1930.04,1300.0,1936.21,1936.21,1930.04,1930.04,1300.0
2025-03-10 13:45:00,1931.32,1935.84,1926.8,1929.92,2910.0,1931.32,1935.84,1926.8,1929.92,2910.0
2025-03-10 13:50:00,1930.52,1941.06,1930.51,1941.06,3622.0,1930.52,1941.06,1930.51,1941.06,3622.0
2025-03-10 13:55:00,1939.27,1941.26,1937.69,1938.45,2446.0,1939.27,1941.26,1937.69,1938.45,2446.0
2025-03-10 14:00:00,1940.74,1942.33,1930.31,1932.81,1993.0,1940.74,1942.33,1930.31,1932.81,1993.0
2025-03-10 14:05:00,1930.87,1932.53,1928.78,1930.98,2699.0,1930.87,1932.53,1928.78,1930.98,2699.0
2025-03-10 14:10:00,1937.34,1937.34,1935.0,1935.16,525.0,1937.34,1937.34,1935.0,1935.16,525.0
2025-03-10 14:15:00,1936.95,1939.7,1933.97,1935.9,5140.0,1936.95,1939.7,1933.97,1935.9,5140.0
2025-03-10 14:20:00,1934.21,1936.93,1931.1,1931.96,2300.0,1934.21,1936.93,1931.1,1931.96,2300.0
2025-03-10 14:25:00,1931.63,1931.63,1928.05,1929.63,4522.0,1931.63,1931.63,1928.05,1929.63,4522.0
2025-03-10 14:30:00,1931.43,1938.49,1931.43,1938.49,2170.0,1931.43,1938.49,1931.43,1938.49,2170.0
2025-03-10 14:35:00,1937.73,1940.34,1935.57,1938.54,4454.0,1937.73,1940.34,1935.57,1938.54,4454.0
2025-03-10 14:40:00,1939.94,1940.04,1936.85,1936.85,1550.0,1939.94,1940.04,1936.85,1936.85,1550.0
2025-03-10 14:45:00,1936.79,1940.33,1933.25,1936.63,2076.0,1936.79,1940.33,1933.25,1936.63,2076.0
2025-03-10 14:50:00,1936.63,1939.2,1934.53,1934.53,1900.0,1936.63,1939.2,1934.53,1934.53,1900.0
2025-03-10 14:55:00,1934.42,1934.42,1925.0,1928.67,6599.0,1934.42,1934.42,1925.0,1928.67,6599.0
2025-03-10 15:00:00,1928.67,1935.63,1925.0,1932.36,5538.0,1928.67,1935.63,1925.0,1932.36,5538.0
2025-03-10 15:05:00,1934.04,1934.04,1930.0,1930.0,6254.0,1934.04,1934.04,1930.0,1930.0,6254.0
2025-03-10 15:10:00,1932.77,1936.01,1930.4,1936.01,6244.0,1932.77,1936.01,1930.4,1936.01,6244.0
2025-03-10 15:15:00,1934.67,1942.36,1934.67,1942.36,3767.0,1934.67,1942.36,1934.67,1942.36,3767.0
2025-03-10 15:20:00,1942.6,1947.16,1942.49,1946.8,4266.0,1942.6,1947.16,1942.49,1946.8,4266.0
2025-03-10 15:25:00,1950.0,1953.93,1947.34,1947.34,5174.0,1950.0,1953.93,1947.34,1947.34,5174.0
2025-03-10 15:30:00,1947.41,1955.0,1946.28,1955.0,3874.0,1947.41,1955.0,1946.28,1955.0,3874.0
2025-03-10 15:35:00,1953.62,1954.97,1948.84,1953.22,3142.0,1953.62,1954.97,1948.84,1953.22,3142.0
2025-03-10 15:40:00,1953.76,1953.76,1940.34,1942.12,7559.0,1953.76,1953.76,1940.34,1942.12,7559.0
2025-03-10 15:45:00,1943.84,1946.51,1939.43,1943.58,6150.0,1943.84,1946.51,1939.43,1943.58,6150.0
2025-03-10 15:50:00,1943.22,1951.64,1941.12,1944.94,22345.0,1943.22,1951.64,1941.12,1944.94,22345.0
2025-03-10 15:55:00,1944.61,1950.2,1941.02,1941.21,18663.0,1944.61,1950.2,1941.02,1941.21,18663.0
2025-03-11 09:30:00,1947.4,1979.58,1935.0,1979.58,14546.0,1947.4,1979.58,1935.0,1979.58,14546.0
2025-03-11 09:35:00,1981.0,1994.31,1970.0,1970.0,1285.0,1981.0,1994.31,1970.0,1970.0,1285.0
2025-03-11 09:40:00,1989.99,1991.13,1985.61,1988.51,426.0,1989.99,1991.13,1985.61,1988.51,426.0
2025-03-11 09:45:00,1994.56,1995.23,1988.51,1994.44,410.0,1994.56,1995.23,1988.51,1994.44,410.0
2025-03-11 09:50:00,1997.64,1997.64,1983.77,1983.77,700.0,1997.64,1997.64,1983.77,1983.77,700.0
2025-03-11 09:55:00,1985.0,1988.21,1980.0,1980.0,842.0,1985.0,1988.21,1980.0,1980.0,842.0
2025-03-11 10:00:00,1981.01,1983.05,1972.03,1977.38,3458.0,1981.01,1983.05,1972.03,1977.38,3458.0
2025-03-11 10:05:00,1970.0,1978.71,1970.0,1977.04,673.0,1970.0,1978.71,1970.0,1977.04,673.0
2025-03-11 10:10:00,1975.37,1975.37,1961.68,1961.69,500.0,1975.37,1975.37,1961.68,1961.69,500.0
2025-03-11 10:15:00,1969.51,1970.04,1962.0,1962.0,443.0,1969.51,1970.04,1962.0,1962.0,443.0
2025-03-11 10:20:00,1962.82,1962.82,1959.0,1959.0,770.0,1962.82,1962.82,1959.0,1959.0,770.0
2025-03-11 10:25:00,1959.0,1960.0,1956.05,1956.05,300.0,1959.0,1960.0,1956.05,1956.05,300.0
2025-03-11 10:30:00,1959.88,1964.6,1959.31,1964.6,2350.0,1959.88,1964.6,1959.31,1964.6,2350.0
2025-03-11 10:35:00,1958.04,1958.04,1957.37,1957.38,400.0,1958.04,1958.04,1957.37,1957.38,400.0
2025-03-11 10:40:00,1959.42,1964.83,1959.14,1963.44,1546.0,1959.42,1964.83,1959.14,1963.44,1546.0
2025-03-11 10:45:00,1963.66,1970.07,1960.39,1961.52,4316.0,1963.66,1970.07,1960.39,1961.52,4316.0
2025-03-11 10:50:00,1960.12,1970.58,1960.11,1970.58,300.0,1960.12,1970.58,1960.11,1970.58,300.0
2025-03-11 10:55:00,1969.14,1975.02,1961.55,1962.36,800.0,1969.14,1975.02,1961.55,1962.36,800.0
2025-03-11 11:00:00,1955.88,1967.05,1955.88,1966.94,1000.0,1955.88,1967.05,1955.88,1966.94,1000.0
2025-03-11 11:05:00,1965.0,1974.89,1964.75,1974.89,2857.0,1965.0,1974.89,1964.75,1974.89,2857.0
2025-03-11 11:10:00,1975.13,1979.82,1971.94,1973.87,800.0,1975.13,1979.82,1971.94,1973.87,800.0
2025-03-11 11:15:00,1973.67,1978.93,1973.66,1978.93,874.0,1973.67,1978.93,1973.66,1978.93,874.0
2025-03-11 11:20:00,1977.85,1984.98,1973.7,1973.7,2052.0,1977.85,1984.98,1973.7,1973.7,2052.0
2025-03-11 11:25:00,1978.04,1985.2,1978.03,1985.2,1973.0,1978.04,1985.2,1978.03,1985.2,1973.0
2025-03-11 11:30:00,1986.01,1991.73,1984.02,1991.73,2707.0,1986.01,1991.73,1984.02,1991.73,2707.0
2025-03-11 11:35:00,1990.21,1991.57,1988.0,1990.74,3500.0,1990.21,1991.57,1988.0,1990.74,3500.0
2025-03-11 11:40:00,1992.59,1994.08,1992.59,1993.51,500.0,1992.59,1994.08,1992.59,1993.51,500.0
2025-03-11 11:45:00,1996.76,1998.86,1995.0,1997.66,1404.0,1996.76,1998.86,1995.0,1997.66,1404.0
2025-03-11 11:50:00,1994.25,1994.25,1994.25,1994.25,100.0,1994.25,1994.25,1994.25,1994.25,100.0
2025-03-11 11:55:00,1994.94,1999.99,1985.57,1985.57,10604.0,1994.94,1999.99,1985.57,1985.57,10604.0
2025-03-11 12:00:00,1984.13,1984.13,1984.13,1984.13,100.0,1984.13,1984.13,1984.13,1984.13,100.0
2025-03-11 12:05:00,1981.1,1984.12,1977.47,1977.47,694.0,1981.1,1984.12,1977.47,1977.47,694.0
2025-03-11 12:10:00,1978.0,1978.0,1973.71,1975.21,663.0,1978.0,1978.0,1973.71,1975.21,663.0
2025-03-11 12:15:00,1977.81,1978.19,1972.25,1972.25,800.0,1977.81,1978.19,1972.25,1972.25,800.0
2025-03-11 12:20:00,1973.41,1978.62,1973.41,1975.4,1391.0,1973.41,1978.62,1973.41,1975.4,1391.0
2025-03-11 12:25:00,1974.63,1974.63,1974.63,1974.63,300.0,1974.63,1974.63,1974.63,1974.63,300.0
2025-03-11 12:30:00,1978.2,1982.28,1978.19,1982.28,700.0,1978.2,1982.28,1978.19,1982.28,700.0
2025-03-11 12:35:00,1979.26,1980.06,1976.16,1976.18,1100.0,1979.26,1980.06,1976.16,1976.18,1100.0
2025-03-11 12:40:00,1976.45,1979.34,1975.34,1978.95,900.0,1976.45,1979.34,1975.34,1978.95,900.0
2025-03-11 12:45:00,1977.82,1980.09,1977.51,1978.93,924.0,1977.82,1980.09,1977.51,1978.93,924.0
2025-03-11 12:50:00,1975.71,1978.0,1972.55,1972.56,1915.0,1975.71,1978.0,1972.55,1972.56,1915.0
2025-03-11 12:55:00,1974.01,1976.08,1971.29,1971.3,1313.0,1974.01,1976.08,1971.29,1971.3,1313.0
2025-03-11 13:00:00,1977.28,1977.28,1972.22,1975.54,1100.0,1977.28,1977.28,1972.22,1975.54,1100.0
2025-03-11 13:05:00,1973.34,1974.63,1972.87,1974.63,2458.0,1973.34,1974.63,1972.87,1974.63,2458.0
2025-03-11 13:10:00,1974.72,1974.72,1973.82,1974.06,300.0,1974.72,1974.72,1973.82,1974.06,300.0
2025-03-11 13:15:00,1973.95,1974.88,1968.01,1968.01,1900.0,1973.95,1974.88,1968.01,1968.01,1900.0
2025-03-11 13:20:00,1969.17,1970.23,1965.8,1965.8,700.0,1969.17,1970.23,1965.8,1965.8,700.0
2025-03-11 13:25:00,1964.13,1965.5,1959.17,1959.17,300.0,1964.13,1965.5,1959.17,1959.17,300.0
2025-03-11 13:30:00,1960.62,1963.46,1959.54,1963.45,1100.0,1960.62,1963.46,1959.54,1963.45,1100.0
2025-03-11 13:35:00,1962.82,1966.59,1961.01,1966.59,1800.0,1962.82,1966.59,1961.01,1966.59,1800.0
2025-03-11 13:40:00,1964.41,1968.43,1964.4,1967.55,1698.0,1964.41,1968.43,1964.4,1967.55,1698.0
2025-03-11 13:45:00,1969.2,1972.86,1968.67,1972.86,700.0,1969.2,1972.86,1968.67,1972.86,700.0
2025-03-11 13:50:00,1972.65,1974.46,1972.1,1973.26,2151.0,1972.65,1974.46,1972.1,1973.26,2151.0
2025-03-11 13:55:00,1973.26,1979.32,1967.9,1976.22,3700.0,1973.26,1979.32,1967.9,1976.22,3700.0
2025-03-11 14:00:00,1976.05,1989.72,1976.05,1982.19,2457.0,1976.05,1989.72,1976.05,1982.19,2457.0
2025-03-11 14:05:00,1982.19,1986.72,1981.19,1985.88,936.0,1982.19,1986.72,1981.19,1985.88,936.0
2025-03-11 14:10:00,1986.72,1995.91,1986.72,1995.82,4602.0,1986.72,1995.91,1986.72,1995.82,4602.0
2025-03-11 14:15:00,1996.31,1997.63,1992.31,1997.25,2459.0,1996.31,1997.63,1992.31,1997.25,2459.0
2025-03-11 14:20:00,1999.75,2010.0,1999.75,2004.94,4724.0,1999.75,2010.0,1999.75,2004.94,4724.0
2025-03-11 14:25:00,2003.68,2006.15,2003.68,2006.15,1006.0,2003.68,2006.15,2003.68,2006.15,1006.0
2025-03-11 14:30:00,2006.15,2007.0,2002.75,2007.0,6529.0,2006.15,2007.0,2002.75,2007.0,6529.0
2025-03-11 14:35:00,2008.57,2008.57,2005.05,2006.7,6162.0,2008.57,2008.57,2005.05,2006.7,6162.0
2025-03-11 14:40:00,2006.66,2008.98,2006.41,2008.42,4596.0,2006.66,2008.98,2006.41,2008.42,4596.0
2025-03-11 14:45:00,2008.22,2011.71,2006.78,2008.61,10094.0,2008.22,2011.71,2006.78,2008.61,10094.0
2025-03-11 14:50:00,2013.09,2015.23,2008.42,2012.4,1729.0,2013.09,2015.23,2008.42,2012.4,1729.0
2025-03-11 14:55:00,2011.14,2011.14,2009.27,2009.5,500.0,2011.14,2011.14,2009.27,2009.5,500.0
2025-03-11 15:00:00,2010.59,2010.59,2005.45,2006.55,2553.0,2010.59,2010.59,2005.45,2006.55,2553.0
2025-03-11 15:05:00,2010.61,2011.55,2008.41,2008.5,601.0,2010.61,2011.55,2008.41,2008.5,601.0
2025-03-11 15:10:00,2006.9,2007.54,1999.46,1999.47,2318.0,2006.9,2007.54,1999.46,1999.47,2318.0
2025-03-11 15:15:00,1993.43,1993.43,1988.62,1989.75,1098.0,1993.43,1993.43,1988.62,1989.75,1098.0
2025-03-11 15:20:00,1990.81,1995.26,1989.14,1992.61,4730.0,1990.81,1995.26,1989.14,1992.61,4730.0
2025-03-11 15:25:00,1992.46,1998.46,1992.46,1995.65,2542.0,1992.46,1998.46,1992.46,1995.65,2542.0
2025-03-11 15:30:00,1995.1,1998.48,1995.08,1997.56,1259.0,1995.1,1998.48,1995.08,1997.56,1259.0
2025-03-11 15:35:00,1998.95,2000.29,1998.63,1999.26,2145.0,1998.95,2000.29,1998.63,1999.26,2145.0
2025-03-11 15:40:00,2000.73,2002.64,1999.88,2001.36,1200.0,2000.73,2002.64,1999.88,2001.36,1200.0
2025-03-11 15:45:00,2001.08,2006.66,2001.05,2006.66,1564.0,2001.08,2006.66,2001.05,2006.66,1564.0
2025-03-11 15:50:00,2003.01,2004.22,1992.08,1992.99,8165.0,2003.01,2004.22,1992.08,1992.99,8165.0
2025-03-11 15:55:00,1992.99,1994.65,1987.23,1992.9,14432.0,1992.99,1994.65,1987.23,1992.9,14432.0
2025-03-12 09:30:00,2034.63,2054.99,1995.32,2054.99,27744.0,2034.63,2054.99,1995.32,2054.99,27744.0
2025-03-12 09:35:00,2048.76,2050.32,2027.43,2035.81,7048.0,2048.76,2050.32,2027.43,2035.81,7048.0
2025-03-12 09:40:00,2026.39,2026.39,2011.07,2011.07,1400.0,2026.39,2026.39,2011.07,2011.07,1400.0
2025-03-12 09:45:00,2020.0,2024.14,2001.0,2015.0,1572.0,2020.0,2024.14,2001.0,2015.0,1572.0
2025-03-12 09:50:00,2015.33,2024.27,2010.72,2020.7,3870.0,2015.33,2024.27,2010.72,2020.7,3870.0
2025-03-12 09:55:00,2018.0,2020.23,2012.97,2017.0,4723.0,2018.0,2020.23,2012.97,2017.0,4723.0
2025-03-12 10:00:00,2020.25,2033.8,2020.25,2029.72,2519.0,2020.25,2033.8,2020.25,2029.72,2519.0
2025-03-12 10:05:00,2029.27,2038.36,2029.27,2032.52,2400.0,2029.27,2038.36,2029.27,2032.52,2400.0
2025-03-12 10:10:00,2036.66,2044.37,2033.76,2033.76,2629.0,2036.66,2044.37,2033.76,2033.76,2629.0
2025-03-12 10:15:00,2030.26,2030.39,2020.83,2025.91,1126.0,2030.26,2030.39,2020.83,2025.91,1126.0
2025-03-12 10:20:00,2028.45,2032.19,2021.79,2024.06,4604.0,2028.45,2032.19,2021.79,2024.06,4604.0
2025-03-12 10:25:00,2023.36,2023.36,2021.42,2021.92,509.0,2023.36,2023.36,2021.42,2021.92,509.0
2025-03-12 10:30:00,2027.97,2028.2,2020.67,2023.62,1217.0,2027.97,2028.2,2020.67,2023.62,1217.0
2025-03-12 10:35:00,2019.24,2029.45,2017.83,2019.34,2826.0,2019.24,2029.45,2017.83,2019.34,2826.0
2025-03-12 10:40:00,2019.4,2019.4,1990.0,1999.19,12433.0,2019.4,2019.4,1990.0,1999.19,12433.0
2025-03-12 10:45:00,2003.73,2011.49,2003.73,2011.49,400.0,2003.73,2011.49,2003.73,2011.49,400.0
2025-03-12 10:50:00,1999.71,2011.09,1999.7,2009.15,950.0,1999.71,2011.09,1999.7,2009.15,950.0
2025-03-12 10:55:00,2004.32,2004.32,1992.07,1994.01,1000.0,2004.32,2004.32,1992.07,1994.01,1000.0
2025-03-12 11:00:00,1994.99,1994.99,1981.66,1981.67,1523.0,1994.99,1994.99,1981.66,1981.67,1523.0
2025-03-12 11:05:00,1982.23,1984.12,1980.23,1980.24,1609.0,1982.23,1984.12,1980.23,1980.24,1609.0
2025-03-12 11:10:00,1982.47,1984.73,1982.47,1984.73,428.0,1982.47,1984.73,1982.47,1984.73,428.0
2025-03-12 11:15:00,1980.46,1982.93,1978.0,1982.93,800.0,1980.46,1982.93,1978.0,1982.93,800.0
2025-03-12 11:20:00,1985.93,1987.19,1985.92,1987.18,281.0,1985.93,1987.19,1985.92,1987.18,281.0
2025-03-12 11:25:00,1989.38,1993.06,1989.38,1992.76,700.0,1989.38,1993.06,1989.38,1992.76,700.0
2025-03-12 11:30:00,1992.06,2001.11,1992.06,2001.11,600.0,1992.06,2001.11,1992.06,2001.11,600.0
2025-03-12 11:35:00,1996.0,1996.0,1996.0,1996.0,379.0,1996.0,1996.0,1996.0,1996.0,379.0
2025-03-12 11:40:00,1994.41,1995.06,1990.0,1995.06,634.0,1994.41,1995.06,1990.0,1995.06,634.0
2025-03-12 11:45:00,1991.62,1991.62,1989.05,1989.06,427.0,1991.62,1991.62,1989.05,1989.06,427.0
2025-03-12 11:50:00,1993.06,1993.06,1993.06,1993.06,100.0,1993.06,1993.06,1993.06,1993.06,100.0
2025-03-12 11:55:00,1992.17,1992.85,1985.23,1989.63,1889.0,1992.17,1992.85,1985.23,1989.63,1889.0
2025-03-12 12:00:00,1991.0,1991.0,1980.01,1980.01,2158.0,1991.0,1991.0,1980.01,1980.01,2158.0
2025-03-12 12:05:00,1983.27,1985.6,1983.26,1984.41,319.0,1983.27,1985.6,1983.26,1984.41,319.0
2025-03-12 12:10:00,1987.59,1990.12,1984.89,1990.12,815.0,1987.59,1990.12,1984.89,1990.12,815.0
2025-03-12 12:15:00,1991.63,1991.63,1991.63,1991.63,100.0,1991.63,1991.63,1991.63,1991.63,100.0
2025-03-12 12:20:00,1988.32,1990.5,1988.32,1990.5,435.0,1988.32,1990.5,1988.32,1990.5,435.0
2025-03-12 12:25:00,1989.08,1989.27,1989.08,1989.27,200.0,1989.08,1989.27,1989.08,1989.27,200.0
2025-03-12 12:30:00,1992.83,1992.93,1990.06,1990.07,508.0,1992.83,1992.93,1990.06,1990.07,508.0
2025-03-12 12:35:00,1990.07,1997.44,1990.06,1997.44,800.0,1990.07,1997.44,1990.06,1997.44,800.0
2025-03-12 12:40:00,1997.44,1997.44,1986.19,1986.19,764.0,1997.44,1997.44,1986.19,1986.19,764.0
2025-03-12 12:45:00,1987.99,1994.83,1987.99,1992.13,1125.0,1987.99,1994.83,1987.99,1992.13,1125.0
2025-03-12 12:50:00,1995.48,1995.48,1986.2,1991.13,1800.0,1995.48,1995.48,1986.2,1991.13,1800.0
2025-03-12 12:55:00,1983.72,1985.19,1983.3,1983.31,411.0,1983.72,1985.19,1983.3,1983.31,411.0
2025-03-12 13:00:00,1983.7,1986.22,1983.7,1986.22,708.0,1983.7,1986.22,1983.7,1986.22,708.0
2025-03-12 13:05:00,1983.31,1986.11,1979.95,1986.11,1000.0,1983.31,1986.11,1979.95,1986.11,1000.0
2025-03-12 13:10:00,1987.61,1987.61,1987.6,1987.61,100.0,1987.61,1987.61,1987.6,1987.61,100.0
2025-03-12 13:15:00,1987.61,1987.61,1983.12,1983.12,571.0,1987.61,1987.61,1983.12,1983.12,571.0
2025-03-12 13:20:00,1986.89,1997.25,1986.89,1997.25,1800.0,1986.89,1997.25,1986.89,1997.25,1800.0
2025-03-12 13:25:00,1996.0,1996.0,1993.99,1995.0,989.0,1996.0,1996.0,1993.99,1995.0,989.0
2025-03-12 13:30:00,1995.16,1995.16,1995.16,1995.16,100.0,1995.16,1995.16,1995.16,1995.16,100.0
2025-03-12 13:35:00,1994.45,1994.45,1994.45,1994.45,100.0,1994.45,1994.45,1994.45,1994.45,100.0
2025-03-12 13:40:00,1994.45,1994.45,1994.45,1994.45,0.0,1994.45,1994.45,1994.45,1994.45,0.0
2025-03-12 13:45:00,1991.31,1992.04,1991.23,1992.04,700.0,1991.31,1992.04,1991.23,1992.04,700.0
2025-03-12 13:50:00,1991.38,1992.04,1990.84,1990.84,1100.0,1991.38,1992.04,1990.84,1990.84,1100.0
2025-03-12 13:55:00,1989.44,1989.44,1982.22,1983.84,930.0,1989.44,1989.44,1982.22,1983.84,930.0
2025-03-12 14:00:00,1982.77,1989.71,1980.62,1989.71,1451.0,1982.77,1989.71,1980.62,1989.71,1451.0
2025-03-12 14:05:00,1983.4,1984.87,1983.32,1983.32,400.0,1983.4,1984.87,1983.32,1983.32,400.0
2025-03-12 14:10:00,1986.61,1992.06,1985.57,1991.91,1300.0,1986.61,1992.06,1985.57,1991.91,1300.0
2025-03-12 14:15:00,1994.46,1994.46,1993.74,1993.74,800.0,1994.46,1994.46,1993.74,1993.74,800.0
2025-03-12 14:20:00,1997.05,1997.47,1995.09,1995.09,800.0,1997.05,1997.47,1995.09,1995.09,800.0
2025-03-12 14:25:00,1996.28,2000.07,1996.18,2000.07,1100.0,1996.28,2000.07,1996.18,2000.07,1100.0
2025-03-12 14:30:00,1999.62,2005.38,1999.56,2005.38,1030.0,1999.62,2005.38,1999.56,2005.38,1030.0
2025-03-12 14:35:00,2006.38,2007.58,2006.38,2006.7,1300.0,2006.38,2007.58,2006.38,2006.7,1300.0
2025-03-12 14:40:00,2009.72,2010.31,2005.0,2007.33,910.0,2009.72,2010.31,2005.0,2007.33,910.0
2025-03-12 14:45:00,2008.0,2013.69,2007.83,2013.69,2114.0,2008.0,2013.69,2007.83,2013.69,2114.0
2025-03-12 14:50:00,2012.81,2012.81,2005.22,2006.99,1629.0,2012.81,2012.81,2005.22,2006.99,1629.0
2025-03-12 14:55:00,2009.68,2010.73,2009.67,2010.71,600.0,2009.68,2010.73,2009.67,2010.71,600.0
2025-03-12 15:00:00,2009.03,2009.81,2004.66,2006.57,2520.0,2009.03,2009.81,2004.66,2006.57,2520.0
2025-03-12 15:05:00,2000.65,2002.99,1999.08,2002.95,1417.0,2000.65,2002.99,1999.08,2002.95,1417.0
2025-03-12 15:10:00,2005.38,2005.38,2004.09,2004.6,400.0,2005.38,2005.38,2004.09,2004.6,400.0
2025-03-12 15:15:00,2006.38,2006.53,2003.12,2003.12,400.0,2006.38,2006.53,2003.12,2003.12,400.0
2025-03-12 15:20:00,2002.85,2004.27,2000.05,2002.91,1925.0,2002.85,2004.27,2000.05,2002.91,1925.0
2025-03-12 15:25:00,2003.0,2005.47,2003.0,2005.47,1805.0,2003.0,2005.47,2003.0,2005.47,1805.0
2025-03-12 15:30:00,2007.13,2008.45,2003.7,2003.7,1214.0,2007.13,2008.45,2003.7,2003.7,1214.0
2025-03-12 15:35:00,2004.99,2005.29,2001.2,2001.2,1860.0,2004.99,2005.29,2001.2,2001.2,1860.0
2025-03-12 15:40:00,1995.7,1998.42,1991.24,1996.58,1076.0,1995.7,1998.42,1991.24,1996.58,1076.0
2025-03-12 15:45:00,1998.25,1999.69,1994.34,1998.16,1516.0,1998.25,1999.69,1994.34,1998.16,1516.0
2025-03-12 15:50:00,1995.25,2000.25,1993.0,2000.25,3851.0,1995.25,2000.25,1993.0,2000.25,3851.0
2025-03-12 15:55:00,2002.18,2006.87,1998.64,2005.17,10309.0,2002.18,2006.87,1998.64,2005.17,10309.0
2025-03-13 09:30:00,2013.39,2013.39,1985.0,1991.15,3649.0,2013.39,2013.39,1985.0,1991.15,3649.0
2025-03-13 09:35:00,1999.44,1999.62,1982.3,1982.3,1127.0,1999.44,1999.62,1982.3,1982.3,1127.0
2025-03-13 09:40:00,1988.83,1989.0,1976.0,1977.48,3328.0,1988.83,1989.0,1976.0,1977.48,3328.0
2025-03-13 09:45:00,1979.26,1992.28,1979.26,1983.63,2211.0,1979.26,1992.28,1979.26,1983.63,2211.0
2025-03-13 09:50:00,1988.39,1990.0,1984.81,1985.03,2414.0,1988.39,1990.0,1984.81,1985.03,2414.0
2025-03-13 09:55:00,1980.4,1981.69,1976.0,1976.0,1465.0,1980.4,1981.69,1976.0,1976.0,1465.0
2025-03-13 10:00:00,1971.23,1989.59,1971.22,1989.59,943.0,1971.23,1989.59,1971.22,1989.59,943.0
2025-03-13 10:05:00,1990.09,1992.24,1989.99,1992.24,1128.0,1990.09,1992.24,1989.99,1992.24,1128.0
2025-03-13 10:10:00,1988.68,1994.95,1986.89,1994.0,800.0,1988.68,1994.95,1986.89,1994.0,800.0
2025-03-13 10:15:00,1999.99,2013.38,1999.99,2013.38,1031.0,1999.99,2013.38,1999.99,2013.38,1031.0
2025-03-13 10:20:00,2013.85,2016.71,2006.37,2016.71,1220.0,2013.85,2016.71,2006.37,2016.71,1220.0
2025-03-13 10:25:00,2016.57,2019.95,2006.4,2013.11,3684.0,2016.57,2019.95,2006.4,2013.11,3684.0
2025-03-13 10:30:00,2010.26,2013.13,2006.19,2006.2,1955.0,2010.26,2013.13,2006.19,2006.2,1955.0
2025-03-13 10:35:00,2002.96,2007.63,1999.48,1999.48,900.0,2002.96,2007.63,1999.48,1999.48,900.0
2025-03-13 10:40:00,1999.01,1999.01,1995.03,1995.17,2398.0,1999.01,1999.01,1995.03,1995.17,2398.0
2025-03-13 10:45:00,1995.28,1997.68,1991.92,1991.92,1408.0,1995.28,1997.68,1991.92,1991.92,1408.0
2025-03-13 10:50:00,1993.58,2007.5,1993.57,2002.51,3299.0,1993.58,2007.5,1993.57,2002.51,3299.0
2025-03-13 10:55:00,2004.0,2004.85,1999.16,2001.66,1220.0,2004.0,2004.85,1999.16,2001.66,1220.0
2025-03-13 11:00:00,2006.0,2010.62,2003.23,2009.0,3875.0,2006.0,2010.62,2003.23,2009.0,3875.0
2025-03-13 11:05:00,2006.03,2006.03,1997.34,1998.34,1836.0,2006.03,2006.03,1997.34,1998.34,1836.0
2025-03-13 11:10:00,1996.1,1996.1,1993.8,1993.8,900.0,1996.1,1996.1,1993.8,1993.8,900.0
2025-03-13 11:15:00,1994.36,1996.37,1991.65,1991.65,1284.0,1994.36,1996.37,1991.65,1991.65,1284.0
2025-03-13 11:20:00,1990.48,1998.82,1986.51,1998.82,1354.0,1990.48,1998.82,1986.51,1998.82,1354.0
2025-03-13 11:25:00,1991.46,1994.47,1990.19,1990.36,1400.0,1991.46,1994.47,1990.19,1990.36,1400.0
2025-03-13 11:30:00,1990.83,1994.2,1990.77,1993.85,1820.0,1990.83,1994.2,1990.77,1993.85,1820.0
2025-03-13 11:35:00,1988.3,1990.83,1987.0,1987.3,1200.0,1988.3,1990.83,1987.0,1987.3,1200.0
2025-03-13 11:40:00,1987.3,1995.44,1981.84,1995.14,3208.0,1987.3,1995.44,1981.84,1995.14,3208.0
2025-03-13 11:45:00,1993.49,1998.2,1991.76,1993.46,3086.0,1993.49,1998.2,1991.76,1993.46,3086.0
2025-03-13 11:50:00,1993.46,1996.35,1988.38,1989.13,1823.0,1993.46,1996.35,1988.38,1989.13,1823.0
2025-03-13 11:55:00,1990.43,1990.87,1986.0,1986.0,2362.0,1990.43,1990.87,1986.0,1986.0,2362.0
2025-03-13 12:00:00,1986.39,1992.12,1985.28,1991.1,2119.0,1986.39,1992.12,1985.28,1991.1,2119.0
2025-03-13 12:05:00,1991.09,1993.59,1990.2,1993.5,2404.0,1991.09,1993.59,1990.2,1993.5,2404.0
2025-03-13 12:10:00,1993.5,1993.57,1990.78,1993.44,2100.0,1993.5,1993.57,1990.78,1993.44,2100.0
2025-03-13 12:15:00,1992.4,1992.4,1988.35,1989.52,1404.0,1992.4,1992.4,1988.35,1989.52,1404.0
2025-03-13 12:20:00,1990.22,1991.67,1990.17,1991.11,2294.0,1990.22,1991.67,1990.17,1991.11,2294.0
2025-03-13 12:25:00,1990.05,1998.76,1990.05,1997.21,2016.0,1990.05,1998.76,1990.05,1997.21,2016.0
2025-03-13 12:30:00,1996.69,2004.83,1994.24,2000.35,3122.0,1996.69,2004.83,1994.24,2000.35,3122.0
2025-03-13 12:35:00,2002.23,2010.87,2000.34,2007.52,2508.0,2002.23,2010.87,2000.34,2007.52,2508.0
2025-03-13 12:40:00,2007.48,2008.34,2004.04,2004.7,3613.0,2007.48,2008.34,2004.04,2004.7,3613.0
2025-03-13 12:45:00,2004.7,2004.7,1996.21,1996.42,3303.0,2004.7,2004.7,1996.21,1996.42,3303.0
2025-03-13 12:50:00,1997.57,2001.37,1997.57,1998.0,1230.0,1997.57,2001.37,1997.57,1998.0,1230.0
2025-03-13 12:55:00,1998.42,1998.42,1995.73,1997.01,811.0,1998.42,1998.42,1995.73,1997.01,811.0
2025-03-13 13:00:00,1997.01,1999.07,1995.6,1995.61,3908.0,1997.01,1999.07,1995.6,1995.61,3908.0
2025-03-13 13:05:00,2000.1,2000.84,1995.61,1995.61,4000.0,2000.1,2000.84,1995.61,1995.61,4000.0
2025-03-13 13:10:00,1998.25,1998.5,1991.57,1998.5,2776.0,1998.25,1998.5,1991.57,1998.5,2776.0
2025-03-13 13:15:00,1997.71,1997.71,1990.01,1990.02,1812.0,1997.71,1997.71,1990.01,1990.02,1812.0
2025-03-13 13:20:00,1990.2,1991.47,1988.98,1988.98,543.0,1990.2,1991.47,1988.98,1988.98,543.0
2025-03-13 13:25:00,1989.75,1993.67,1988.98,1993.67,1426.0,1989.75,1993.67,1988.98,1993.67,1426.0
2025-03-13 13:30:00,1991.77,1991.77,1987.91,1989.31,690.0,1991.77,1991.77,1987.91,1989.31,690.0
2025-03-13 13:35:00,1982.29,1989.31,1980.76,1986.8,2258.0,1982.29,1989.31,1980.76,1986.8,2258.0
2025-03-13 13:40:00,1987.3,1987.58,1986.26,1987.01,1117.0,1987.3,1987.58,1986.26,1987.01,1117.0
2025-03-13 13:45:00,1986.1,1988.34,1982.39,1984.79,3541.0,1986.1,1988.34,1982.39,1984.79,3541.0
2025-03-13 13:50:00,1982.39,1990.04,1982.39,1988.8,1543.0,1982.39,1990.04,1982.39,1988.8,1543.0
2025-03-13 13:55:00,1987.82,1988.81,1984.25,1984.26,500.0,1987.82,1988.81,1984.25,1984.26,500.0
2025-03-13 14:00:00,1984.26,1995.65,1984.25,1995.65,1000.0,1984.26,1995.65,1984.25,1995.65,1000.0
2025-03-13 14:05:00,1990.68,2004.03,1990.67,2000.62,6200.0,1990.68,2004.03,1990.67,2000.62,6200.0
2025-03-13 14:10:00,1999.85,2002.91,1998.63,2002.91,900.0,1999.85,2002.91,1998.63,2002.91,900.0
2025-03-13 14:15:00,2002.59,2002.59,1995.49,1999.95,9092.0,2002.59,2002.59,1995.49,1999.95,9092.0
2025-03-13 14:20:00,1999.2,2003.0,1997.7,1997.7,6551.0,1999.2,2003.0,1997.7,1997.7,6551.0
2025-03-13 14:25:00,1999.92,1999.92,1996.85,1998.2,1467.0,1999.92,1999.92,1996.85,1998.2,1467.0
2025-03-13 14:30:00,1997.14,2001.2,1995.36,1999.7,1516.0,1997.14,2001.2,1995.36,1999.7,1516.0
2025-03-13 14:35:00,2001.55,2001.55,1999.21,1999.23,2400.0,2001.55,2001.55,1999.21,1999.23,2400.0
2025-03-13 14:40:00,1999.23,2001.49,1999.22,2000.32,1420.0,1999.23,2001.49,1999.22,2000.32,1420.0
2025-03-13 14:45:00,2002.96,2002.96,1998.95,2000.47,3300.0,2002.96,2002.96,1998.95,2000.47,3300.0
2025-03-13 14:50:00,2001.01,2001.73,1995.9,1998.26,4870.0,2001.01,2001.73,1995.9,1998.26,4870.0
2025-03-13 14:55:00,1998.79,1999.92,1998.79,1999.72,721.0,1998.79,1999.92,1998.79,1999.72,721.0
2025-03-13 15:00:00,1999.72,1999.8,1996.79,1997.79,1160.0,1999.72,1999.8,1996.79,1997.79,1160.0
2025-03-13 15:05:00,1997.79,2000.84,1996.89,1996.9,4392.0,1997.79,2000.84,1996.89,1996.9,4392.0
2025-03-13 15:10:00,1996.9,1998.79,1995.0,1996.9,600.0,1996.9,1998.79,1995.0,1996.9,600.0
2025-03-13 15:15:00,1995.0,2000.15,1995.0,2000.15,1300.0,1995.0,2000.15,1995.0,2000.15,1300.0
2025-03-13 15:20:00,1998.31,2001.31,1998.2,2000.49,1700.0,1998.31,2001.31,1998.2,2000.49,1700.0
2025-03-13 15:25:00,2001.17,2001.41,1997.51,1999.04,2325.0,2001.17,2001.41,1997.51,1999.04,2325.0
2025-03-13 15:30:00,1999.31,2003.05,1999.31,2003.05,1398.0,1999.31,2003.05,1999.31,2003.05,1398.0
2025-03-13 15:35:00,2001.67,2002.97,2000.82,2002.22,3166.0,2001.67,2002.97,2000.82,2002.22,3166.0
2025-03-13 15:40:00,2001.47,2003.77,2001.14,2003.77,2399.0,2001.47,2003.77,2001.14,2003.77,2399.0
2025-03-13 15:45:00,2003.12,2011.69,2003.12,2007.4,2677.0,2003.12,2011.69,2003.12,2007.4,2677.0
2025-03-13 15:50:00,2006.77,2006.77,2000.0,2000.17,4230.0,2006.77,2006.77,2000.0,2000.17,4230.0
2025-03-13 15:55:00,1998.65,2000.0,1989.03,1989.03,18233.0,1998.65,2000.0,1989.03,1989.03,18233.0
2025-03-14 09:30:00,2022.75,2025.0,2012.5,2025.0,2717.0,2022.75,2025.0,2012.5,2025.0,2717.0
2025-03-14 09:35:00,2029.59,2040.0,2029.08,2040.0,1601.0,2029.59,2040.0,2029.08,2040.0,1601.0
2025-03-14 09:40:00,2041.35,2041.35,2038.2,2038.21,200.0,2041.35,2041.35,2038.2,2038.21,200.0
2025-03-14 09:45:00,2035.0,2046.52,2035.0,2046.0,1000.0,2035.0,2046.52,2035.0,2046.0,1000.0
2025-03-14 09:50:00,2048.0,2049.16,2043.19,2044.0,630.0,2048.0,2049.16,2043.19,2044.0,630.0
2025-03-14 09:55:00,2042.58,2044.4,2034.0,2034.0,1800.0,2042.58,2044.4,2034.0,2034.0,1800.0
2025-03-14 10:00:00,2026.8,2040.44,2026.8,2040.44,3487.0,2026.8,2040.44,2026.8,2040.44,3487.0
2025-03-14 10:05:00,2027.18,2045.0,2027.18,2034.84,1011.0,2027.18,2045.0,2027.18,2034.84,1011.0
2025-03-14 10:10:00,2032.15,2036.41,2018.79,2020.39,3730.0,2032.15,2036.41,2018.79,2020.39,3730.0
2025-03-14 10:15:00,2020.39,2020.41,2016.76,2016.76,910.0,2020.39,2020.41,2016.76,2016.76,910.0
2025-03-14 10:20:00,2013.42,2021.19,2013.42,2015.5,7912.0,2013.42,2021.19,2013.42,2015.5,7912.0
2025-03-14 10:25:00,2015.33,2021.63,2003.58,2003.58,818.0,2015.33,2021.63,2003.58,2003.58,818.0
2025-03-14 10:30:00,2009.68,2015.18,2009.67,2011.94,500.0,2009.68,2015.18,2009.67,2011.94,500.0
2025-03-14 10:35:00,2010.5,2014.44,2010.5,2010.77,2600.0,2010.5,2014.44,2010.5,2010.77,2600.0
2025-03-14 10:40:00,2015.94,2021.85,2010.56,2014.94,6420.0,2015.94,2021.85,2010.56,2014.94,6420.0
2025-03-14 10:45:00,2019.45,2019.45,2012.66,2018.55,1200.0,2019.45,2019.45,2012.66,2018.55,1200.0
2025-03-14 10:50:00,2018.26,2022.09,2018.25,2019.58,2055.0,2018.26,2022.09,2018.25,2019.58,2055.0
2025-03-14 10:55:00,2019.58,2023.33,2017.13,2023.33,1059.0,2019.58,2023.33,2017.13,2023.33,1059.0
2025-03-14 11:00:00,2022.05,2023.71,2017.85,2020.42,2100.0,2022.05,2023.71,2017.85,2020.42,2100.0
2025-03-14 11:05:00,2019.9,2021.61,2018.33,2019.33,2413.0,2019.9,2021.61,2018.33,2019.33,2413.0
2025-03-14 11:10:00,2023.1,2025.57,2017.4,2021.28,2020.0,2023.1,2025.57,2017.4,2021.28,2020.0
2025-03-14 11:15:00,2019.05,2022.87,2018.99,2020.85,3163.0,2019.05,2022.87,2018.99,2020.85,3163.0
2025-03-14 11:20:00,2021.01,2021.92,2014.71,2014.71,3854.0,2021.01,2021.92,2014.71,2014.71,3854.0
2025-03-14 11:25:00,2012.91,2013.02,2005.64,2005.64,1878.0,2012.91,2013.02,2005.64,2005.64,1878.0
2025-03-14 11:30:00,2011.12,2015.43,2010.43,2014.83,1015.0,2011.12,2015.43,2010.43,2014.83,1015.0
2025-03-14 11:35:00,2015.88,2022.73,2014.81,2022.73,1785.0,2015.88,2022.73,2014.81,2022.73,1785.0
2025-03-14 11:40:00,2022.35,2023.77,2022.35,2023.77,600.0,2022.35,2023.77,2022.35,2023.77,600.0
2025-03-14 11:45:00,2020.41,2020.41,2008.2,2009.16,1357.0,2020.41,2020.41,2008.2,2009.16,1357.0
2025-03-14 11:50:00,2009.34,2009.34,2004.64,2008.64,1400.0,2009.34,2009.34,2004.64,2008.64,1400.0
2025-03-14 11:55:00,2006.78,2009.82,2005.0,2009.03,858.0,2006.78,2009.82,2005.0,2009.03,858.0
2025-03-14 12:00:00,2009.34,2009.83,2009.33,2009.83,543.0,2009.34,2009.83,2009.33,2009.83,543.0
2025-03-14 12:05:00,2010.48,2014.71,2010.48,2014.04,837.0,2010.48,2014.71,2010.48,2014.04,837.0
2025-03-14 12:10:00,2012.0,2013.17,2009.42,2009.42,400.0,2012.0,2013.17,2009.42,2009.42,400.0
2025-03-14 12:15:00,2009.42,2010.53,2009.24,2009.24,600.0,2009.42,2010.53,2009.24,2009.24,600.0
2025-03-14 12:20:00,2010.94,2010.94,2010.46,2010.46,500.0,2010.94,2010.94,2010.46,2010.46,500.0
2025-03-14 12:25:00,2010.39,2010.39,2005.0,2005.0,900.0,2010.39,2010.39,2005.0,2005.0,900.0
2025-03-14 12:30:00,2006.29,2006.29,2006.09,2006.29,300.0,2006.29,2006.29,2006.09,2006.29,300.0
2025-03-14 12:35:00,2008.43,2013.89,2008.42,2013.04,900.0,2008.43,2013.89,2008.42,2013.04,900.0
2025-03-14 12:40:00,2012.03,2015.78,2009.98,2015.78,525.0,2012.03,2015.78,2009.98,2015.78,525.0
2025-03-14 12:45:00,2013.95,2016.76,2013.95,2016.76,300.0,2013.95,2016.76,2013.95,2016.76,300.0
2025-03-14 12:50:00,2016.91,2019.24,2014.77,2014.77,674.0,2016.91,2019.24,2014.77,2014.77,674.0
2025-03-14 12:55:00,2019.34,2025.15,2019.34,2020.6,1300.0,2019.34,2025.15,2019.34,2020.6,1300.0
2025-03-14 13:00:00,2020.9,2020.9,2016.41,2016.41,400.0,2020.9,2020.9,2016.41,2016.41,400.0
2025-03-14 13:05:00,2019.24,2020.36,2018.4,2020.0,2775.0,2019.24,2020.36,2018.4,2020.0,2775.0
2025-03-14 13:10:00,2022.24,2024.88,2021.42,2022.62,1216.0,2022.24,2024.88,2021.42,2022.62,1216.0
2025-03-14 13:15:00,2024.74,2027.66,2024.74,2027.66,800.0,2024.74,2027.66,2024.74,2027.66,800.0
2025-03-14 13:20:00,2024.89,2029.34,2024.89,2026.32,1182.0,2024.89,2029.34,2024.89,2026.32,1182.0
2025-03-14 13:25:00,2026.21,2029.12,2026.1,2027.17,2054.0,2026.21,2029.12,2026.1,2027.17,2054.0
2025-03-14 13:30:00,2027.17,2027.17,2027.17,2027.17,0.0,2027.17,2027.17,2027.17,2027.17,0.0
2025-03-14 13:35:00,2028.93,2029.9,2027.2,2027.93,1242.0,2028.93,2029.9,2027.2,2027.93,1242.0
2025-03-14 13:40:00,2028.0,2028.0,2027.76,2027.76,495.0,2028.0,2028.0,2027.76,2027.76,495.0
2025-03-14 13:45:00,2027.51,2027.55,2027.5,2027.55,200.0,2027.51,2027.55,2027.5,2027.55,200.0
2025-03-14 13:50:00,2026.49,2032.15,2026.49,2031.85,1300.0,2026.49,2032.15,2026.49,2031.85,1300.0
2025-03-14 13:55:00,2032.95,2032.95,2030.0,2030.0,1796.0,2032.95,2032.95,2030.0,2030.0,1796.0
2025-03-14 14:00:00,2030.31,2032.64,2027.59,2030.07,1401.0,2030.31,2032.64,2027.59,2030.07,1401.0
2025-03-14 14:05:00,2032.54,2033.12,2030.76,2031.31,917.0,2032.54,2033.12,2030.76,2031.31,917.0
2025-03-14 14:10:00,2028.86,2028.86,2028.85,2028.86,100.0,2028.86,2028.86,2028.85,2028.86,100.0
2025-03-14 14:15:00,2027.85,2028.64,2027.85,2028.64,500.0,2027.85,2028.64,2027.85,2028.64,500.0
2025-03-14 14:20:00,2028.02,2028.02,2023.81,2023.82,2318.0,2028.02,2028.02,2023.81,2023.82,2318.0
2025-03-14 14:25:00,2024.54,2024.54,2024.54,2024.54,318.0,2024.54,2024.54,2024.54,2024.54,318.0
2025-03-14 14:30:00,2024.28,2028.15,2024.28,2028.15,1558.0,2024.28,2028.15,2024.28,2028.15,1558.0
2025-03-14 14:35:00,2028.76,2030.0,2027.7,2030.0,1500.0,2028.76,2030.0,2027.7,2030.0,1500.0
2025-03-14 14:40:00,2031.0,2031.0,2029.59,2029.59,1800.0,2031.0,2031.0,2029.59,2029.59,1800.0
2025-03-14 14:45:00,2030.04,2031.78,2030.04,2031.78,300.0,2030.04,2031.78,2030.04,2031.78,300.0
2025-03-14 14:50:00,2031.98,2034.07,2030.35,2033.61,1600.0,2031.98,2034.07,2030.35,2033.61,1600.0
2025-03-14 14:55:00,2032.32,2032.32,2032.14,2032.14,200.0,2032.32,2032.32,2032.14,2032.14,200.0
2025-03-14 15:00:00,2032.14,2032.14,2032.14,2032.14,0.0,2032.14,2032.14,2032.14,2032.14,0.0
2025-03-14 15:05:00,2029.76,2029.76,2029.76,2029.76,100.0,2029.76,2029.76,2029.76,2029.76,100.0
2025-03-14 15:10:00,2029.47,2029.47,2029.31,2029.31,200.0,2029.47,2029.47,2029.31,2029.31,200.0
2025-03-14 15:15:00,2030.09,2030.09,2030.09,2030.09,100.0,2030.09,2030.09,2030.09,2030.09,100.0
2025-03-14 15:20:00,2030.07,2030.07,2030.06,2030.07,100.0,2030.07,2030.07,2030.06,2030.07,100.0
2025-03-14 15:25:00,2029.34,2029.34,2028.27,2028.4,500.0,2029.34,2029.34,2028.27,2028.4,500.0
2025-03-14 15:30:00,2027.52,2030.46,2026.4,2027.0,1400.0,2027.52,2030.46,2026.4,2027.0,1400.0
2025-03-14 15:35:00,2026.5,2026.95,2022.53,2022.53,500.0,2026.5,2026.95,2022.53,2022.53,500.0
2025-03-14 15:40:00,2021.79,2023.03,2021.34,2021.85,700.0,2021.79,2023.03,2021.34,2021.85,700.0
2025-03-14 15:45:00,2021.36,2024.02,2021.35,2023.01,800.0,2021.36,2024.02,2021.35,2023.01,800.0
2025-03-14 15:50:00,2021.02,2024.78,2018.72,2024.45,2019.0,2021.02,2024.78,2018.72,2024.45,2019.0
2025-03-14 15:55:00,2022.45,2025.27,2018.59,2018.59,4456.0,2022.45,2025.27,2018.59,2018.59,4456.0
2025-03-17 09:30:00,2030.61,2044.61,2022.43,2044.61,4308.0,2030.61,2044.61,2022.43,2044.61,4308.0
2025-03-17 09:35:00,2040.5,2053.42,2040.5,2053.24,7133.0,2040.5,2053.42,2040.5,2053.24,7133.0
2025-03-17 09:40:00,2050.0,2073.49,2050.0,2066.77,4994.0,2050.0,2073.49,2050.0,2066.77,4994.0
2025-03-17 09:45:00,2058.88,2063.0,2058.75,2063.0,2700.0,2058.88,2063.0,2058.75,2063.0,2700.0
2025-03-17 09:50:00,2059.09,2066.0,2059.09,2063.49,1355.0,2059.09,2066.0,2059.09,2063.49,1355.0
2025-03-17 09:55:00,2066.33,2066.33,2063.6,2063.6,712.0,2066.33,2066.33,2063.6,2063.6,712.0
2025-03-17 10:00:00,2061.61,2061.61,2055.5,2055.5,400.0,2061.61,2061.61,2055.5,2055.5,400.0
2025-03-17 10:05:00,2045.0,2055.64,2045.0,2050.26,300.0,2045.0,2055.64,2045.0,2050.26,300.0
2025-03-17 10:10:00,2056.0,2059.91,2056.0,2059.27,500.0,2056.0,2059.91,2056.0,2059.27,500.0
2025-03-17 10:15:00,2056.25,2056.25,2056.25,2056.25,200.0,2056.25,2056.25,2056.25,2056.25,200.0
2025-03-17 10:20:00,2056.0,2060.01,2052.73,2052.73,1262.0,2056.0,2060.01,2052.73,2052.73,1262.0
2025-03-17 10:25:00,2056.2,2056.21,2053.34,2053.35,300.0,2056.2,2056.21,2053.34,2053.35,300.0
2025-03-17 10:30:00,2051.0,2054.45,2050.16,2054.45,800.0,2051.0,2054.45,2050.16,2054.45,800.0
2025-03-17 10:35:00,2046.65,2046.65,2046.65,2046.65,100.0,2046.65,2046.65,2046.65,2046.65,100.0
2025-03-17 10:40:00,2050.57,2052.75,2049.87,2052.75,900.0,2050.57,2052.75,2049.87,2052.75,900.0
2025-03-17 10:45:00,2053.28,2053.28,2053.27,2053.28,200.0,2053.28,2053.28,2053.27,2053.28,200.0
2025-03-17 10:50:00,2053.36,2057.06,2053.36,2054.12,400.0,2053.36,2057.06,2053.36,2054.12,400.0
2025-03-17 10:55:00,2044.82,2044.82,2044.81,2044.81,288.0,2044.82,2044.82,2044.81,2044.81,288.0
2025-03-17 11:00:00,2045.0,2045.0,2045.0,2045.0,300.0,2045.0,2045.0,2045.0,2045.0,300.0
2025-03-17 11:05:00,2047.53,2047.53,2047.52,2047.53,100.0,2047.53,2047.53,2047.52,2047.53,100.0
2025-03-17 11:10:00,2047.98,2058.52,2047.98,2058.52,756.0,2047.98,2058.52,2047.98,2058.52,756.0
2025-03-17 11:15:00,2058.81,2062.52,2058.31,2058.32,1131.0,2058.81,2062.52,2058.31,2058.32,1131.0
2025-03-17 11:20:00,2058.32,2062.26,2058.26,2062.26,745.0,2058.32,2062.26,2058.26,2062.26,745.0
2025-03-17 11:25:00,2058.59,2058.87,2057.88,2057.89,800.0,2058.59,2058.87,2057.88,2057.89,800.0
2025-03-17 11:30:00,2055.73,2055.73,2052.81,2054.72,700.0,2055.73,2055.73,2052.81,2054.72,700.0
2025-03-17 11:35:00,2056.47,2060.95,2054.02,2057.63,1500.0,2056.47,2060.95,2054.02,2057.63,1500.0
2025-03-17 11:40:00,2056.01,2060.79,2056.0,2060.42,400.0,2056.01,2060.79,2056.0,2060.42,400.0
2025-03-17 11:45:00,2059.45,2059.45,2059.44,2059.44,350.0,2059.45,2059.45,2059.44,2059.44,350.0
2025-03-17 11:50:00,2057.38,2063.8,2057.3,2063.8,2300.0,2057.38,2063.8,2057.3,2063.8,2300.0
2025-03-17 11:55:00,2063.73,2068.47,2063.6,2068.47,800.0,2063.73,2068.47,2063.6,2068.47,800.0
2025-03-17 12:00:00,2068.28,2076.88,2068.28,2076.6,1300.0,2068.28,2076.88,2068.28,2076.6,1300.0
2025-03-17 12:05:00,2076.51,2076.51,2074.99,2076.51,403.0,2076.51,2076.51,2074.99,2076.51,403.0
2025-03-17 12:10:00,2077.33,2084.42,2077.0,2084.42,1700.0,2077.33,2084.42,2077.0,2084.42,1700.0
2025-03-17 12:15:00,2082.98,2082.98,2076.06,2077.5,1344.0,2082.98,2082.98,2076.06,2077.5,1344.0
2025-03-17 12:20:00,2077.85,2077.85,2077.84,2077.85,200.0,2077.85,2077.85,2077.84,2077.85,200.0
2025-03-17 12:25:00,2072.57,2072.57,2071.78,2071.78,400.0,2072.57,2072.57,2071.78,2071.78,400.0
2025-03-17 12:30:00,2071.7,2071.78,2070.76,2070.76,500.0,2071.7,2071.78,2070.76,2070.76,500.0
2025-03-17 12:35:00,2072.75,2074.57,2071.98,2074.57,400.0,2072.75,2074.57,2071.98,2074.57,400.0
2025-03-17 12:40:00,2070.99,2071.48,2070.99,2071.48,422.0,2070.99,2071.48,2070.99,2071.48,422.0
2025-03-17 12:45:00,2071.47,2074.14,2071.47,2071.53,300.0,2071.47,2074.14,2071.47,2071.53,300.0
2025-03-17 12:50:00,2075.54,2075.97,2075.54,2075.97,200.0,2075.54,2075.97,2075.54,2075.97,200.0
2025-03-17 12:55:00,2074.09,2075.75,2074.09,2075.75,640.0,2074.09,2075.75,2074.09,2075.75,640.0
2025-03-17 13:00:00,2071.94,2074.68,2069.85,2069.85,1349.0,2071.94,2074.68,2069.85,2069.85,1349.0
2025-03-17 13:05:00,2071.41,2072.26,2071.41,2072.26,300.0,2071.41,2072.26,2071.41,2072.26,300.0
2025-03-17 13:10:00,2073.22,2073.59,2072.0,2073.59,600.0,2073.22,2073.59,2072.0,2073.59,600.0
2025-03-17 13:15:00,2076.14,2076.26,2072.75,2072.75,600.0,2076.14,2076.26,2072.75,2072.75,600.0
2025-03-17 13:20:00,2076.61,2076.61,2075.09,2075.09,200.0,2076.61,2076.61,2075.09,2075.09,200.0
2025-03-17 13:25:00,2075.04,2076.02,2073.6,2073.61,1040.0,2075.04,2076.02,2073.6,2073.61,1040.0
2025-03-17 13:30:00,2074.38,2075.22,2071.69,2075.01,716.0,2074.38,2075.22,2071.69,2075.01,716.0
2025-03-17 13:35:00,2077.14,2085.01,2076.48,2081.78,2227.0,2077.14,2085.01,2076.48,2081.78,2227.0
2025-03-17 13:40:00,2087.71,2087.71,2087.7,2087.71,200.0,2087.71,2087.71,2087.7,2087.71,200.0
2025-03-17 13:45:00,2087.28,2090.5,2084.99,2084.99,500.0,2087.28,2090.5,2084.99,2084.99,500.0
2025-03-17 13:50:00,2086.37,2086.37,2086.37,2086.37,131.0,2086.37,2086.37,2086.37,2086.37,131.0
2025-03-17 13:55:00,2086.95,2086.95,2086.94,2086.95,100.0,2086.95,2086.95,2086.94,2086.95,100.0
2025-03-17 14:00:00,2089.11,2089.7,2085.0,2089.7,919.0,2089.11,2089.7,2085.0,2089.7,919.0
2025-03-17 14:05:00,2087.75,2090.49,2087.75,2088.82,1043.0,2087.75,2090.49,2087.75,2088.82,1043.0
2025-03-17 14:10:00,2089.57,2094.77,2089.57,2094.77,590.0,2089.57,2094.77,2089.57,2094.77,590.0
2025-03-17 14:15:00,2097.04,2097.26,2097.04,2097.26,200.0,2097.04,2097.26,2097.04,2097.26,200.0
2025-03-17 14:20:00,2099.94,2102.83,2098.5,2098.91,951.0,2099.94,2102.83,2098.5,2098.91,951.0
2025-03-17 14:25:00,2101.39,2101.39,2101.39,2101.39,196.0,2101.39,2101.39,2101.39,2101.39,196.0
2025-03-17 14:30:00,2101.39,2101.39,2101.39,2101.39,0.0,2101.39,2101.39,2101.39,2101.39,0.0
2025-03-17 14:35:00,2103.63,2103.93,2100.18,2103.93,1556.0,2103.63,2103.93,2100.18,2103.93,1556.0
2025-03-17 14:40:00,2104.0,2106.13,2103.97,2106.13,400.0,2104.0,2106.13,2103.97,2106.13,400.0
2025-03-17 14:45:00,2104.99,2113.19,2104.99,2113.19,2345.0,2104.99,2113.19,2104.99,2113.19,2345.0
2025-03-17 14:50:00,2113.24,2116.76,2113.24,2114.6,1300.0,2113.24,2116.76,2113.24,2114.6,1300.0
2025-03-17 14:55:00,2117.27,2119.58,2116.38,2119.58,2055.0,2117.27,2119.58,2116.38,2119.58,2055.0
2025-03-17 15:00:00,2117.49,2117.49,2114.94,2116.74,800.0,2117.49,2117.49,2114.94,2116.74,800.0
2025-03-17 15:05:00,2115.06,2115.2,2112.2,2112.2,1458.0,2115.06,2115.2,2112.2,2112.2,1458.0
2025-03-17 15:10:00,2107.39,2107.39,2107.26,2107.26,200.0,2107.39,2107.39,2107.26,2107.26,200.0
2025-03-17 15:15:00,2108.47,2112.88,2108.46,2112.88,1300.0,2108.47,2112.88,2108.46,2112.88,1300.0
2025-03-17 15:20:00,2112.28,2120.88,2112.27,2120.88,2343.0,2112.28,2120.88,2112.27,2120.88,2343.0
2025-03-17 15:25:00,2119.0,2119.46,2114.12,2114.12,2359.0,2119.0,2119.46,2114.12,2114.12,2359.0
2025-03-17 15:30:00,2119.13,2120.86,2117.79,2118.54,900.0,2119.13,2120.86,2117.79,2118.54,900.0
2025-03-17 15:35:00,2116.34,2121.62,2115.61,2120.25,4552.0,2116.34,2121.62,2115.61,2120.25,4552.0
2025-03-17 15:40:00,2119.43,2119.77,2116.4,2119.77,3866.0,2119.43,2119.77,2116.4,2119.77,3866.0
2025-03-17 15:45:00,2120.1,2124.76,2118.05,2122.2,4838.0,2120.1,2124.76,2118.05,2122.2,4838.0
2025-03-17 15:50:00,2122.2,2123.68,2112.49,2112.84,8018.0,2122.2,2123.68,2112.49,2112.84,8018.0
2025-03-17 15:55:00,2111.1,2112.65,2106.94,2107.53,14690.0,2111.1,2112.65,2106.94,2107.53,14690.0
2025-03-18 09:30:00,2103.76,2104.0,2073.46,2079.14,5538.0,2103.76,2104.0,2073.46,2079.14,5538.0
2025-03-18 09:35:00,2066.14,2067.79,2054.69,2060.22,2034.0,2066.14,2067.79,2054.69,2060.22,2034.0
2025-03-18 09:40:00,2060.01,2062.83,2042.11,2042.11,4605.0,2060.01,2062.83,2042.11,2042.11,4605.0
2025-03-18 09:45:00,2038.65,2049.58,2037.38,2046.87,3087.0,2038.65,2049.58,2037.38,2046.87,3087.0
2025-03-18 09:50:00,2046.87,2046.87,2028.6,2043.07,2980.0,2046.87,2046.87,2028.6,2043.07,2980.0
2025-03-18 09:55:00,2039.66,2040.0,2011.6,2022.08,4971.0,2039.66,2040.0,2011.6,2022.08,4971.0
2025-03-18 10:00:00,2020.0,2021.01,2015.3,2015.3,2543.0,2020.0,2021.01,2015.3,2015.3,2543.0
2025-03-18 10:05:00,2010.43,2012.99,2004.18,2012.18,3295.0,2010.43,2012.99,2004.18,2012.18,3295.0
2025-03-18 10:10:00,2010.0,2010.0,1995.71,1998.29,2841.0,2010.0,2010.0,1995.71,1998.29,2841.0
2025-03-18 10:15:00,1997.8,2000.2,1995.52,1998.95,2700.0,1997.8,2000.2,1995.52,1998.95,2700.0
2025-03-18 10:20:00,1999.14,2008.0,1997.02,2006.91,2615.0,1999.14,2008.0,1997.02,2006.91,2615.0
2025-03-18 10:25:00,2009.86,2019.79,2009.86,2018.0,2508.0,2009.86,2019.79,2009.86,2018.0,2508.0
2025-03-18 10:30:00,2018.07,2018.07,2011.0,2017.1,3166.0,2018.07,2018.07,2011.0,2017.1,3166.0
2025-03-18 10:35:00,2011.0,2011.0,2002.49,2009.79,1199.0,2011.0,2011.0,2002.49,2009.79,1199.0
2025-03-18 10:40:00,2009.79,2014.29,2009.79,2009.91,3115.0,2009.79,2014.29,2009.79,2009.91,3115.0
2025-03-18 10:45:00,2010.65,2013.75,2010.64,2011.63,8290.0,2010.65,2013.75,2010.64,2011.63,8290.0
2025-03-18 10:50:00,2006.25,2006.25,2003.72,2003.72,500.0,2006.25,2006.25,2003.72,2003.72,500.0
2025-03-18 10:55:00,2004.2,2005.09,1998.75,1998.75,3531.0,2004.2,2005.09,1998.75,1998.75,3531.0
2025-03-18 11:00:00,1997.65,1997.65,1990.0,1992.31,2957.0,1997.65,1997.65,1990.0,1992.31,2957.0
2025-03-18 11:05:00,1993.23,1993.23,1982.52,1985.63,5919.0,1993.23,1993.23,1982.52,1985.63,5919.0
2025-03-18 11:10:00,1984.1,1987.49,1984.1,1985.0,2900.0,1984.1,1987.49,1984.1,1985.0,2900.0
2025-03-18 11:15:00,1983.15,1988.39,1981.67,1985.5,4580.0,1983.15,1988.39,1981.67,1985.5,4580.0
2025-03-18 11:20:00,1986.0,1986.1,1981.21,1985.0,2220.0,1986.0,1986.1,1981.21,1985.0,2220.0
2025-03-18 11:25:00,1984.46,1992.26,1984.46,1990.97,3730.0,1984.46,1992.26,1984.46,1990.97,3730.0
2025-03-18 11:30:00,1988.58,2000.36,1988.58,2000.36,2158.0,1988.58,2000.36,1988.58,2000.36,2158.0
2025-03-18 11:35:00,1999.12,2005.62,1998.11,2004.17,1200.0,1999.12,2005.62,1998.11,2004.17,1200.0
2025-03-18 11:40:00,2003.74,2012.38,2001.32,2007.9,1424.0,2003.74,2012.38,2001.32,2007.9,1424.0
2025-03-18 11:45:00,2010.0,2016.36,2003.57,2005.42,2201.0,2010.0,2016.36,2003.57,2005.42,2201.0
2025-03-18 11:50:00,2003.77,2007.36,2003.21,2005.0,800.0,2003.77,2007.36,2003.21,2005.0,800.0
2025-03-18 11:55:00,2004.52,2005.26,2001.07,2005.26,1544.0,2004.52,2005.26,2001.07,2005.26,1544.0
2025-03-18 12:00:00,2003.3,2006.17,2003.3,2005.28,789.0,2003.3,2006.17,2003.3,2005.28,789.0
2025-03-18 12:05:00,2005.16,2008.21,2002.0,2002.0,1332.0,2005.16,2008.21,2002.0,2002.0,1332.0
2025-03-18 12:10:00,2001.21,2005.0,2001.2,2004.68,400.0,2001.21,2005.0,2001.2,2004.68,400.0
2025-03-18 12:15:00,2005.0,2005.0,1994.0,1995.08,3982.0,2005.0,2005.0,1994.0,1995.08,3982.0
2025-03-18 12:20:00,1995.51,2001.48,1995.51,2001.48,624.0,1995.51,2001.48,1995.51,2001.48,624.0
2025-03-18 12:25:00,2004.68,2005.1,2004.68,2005.1,237.0,2004.68,2005.1,2004.68,2005.1,237.0
2025-03-18 12:30:00,2005.1,2005.1,2003.32,2003.42,300.0,2005.1,2005.1,2003.32,2003.42,300.0
2025-03-18 12:35:00,2004.22,2004.22,2004.22,2004.22,202.0,2004.22,2004.22,2004.22,2004.22,202.0
2025-03-18 12:40:00,1998.22,1998.22,1993.56,1993.57,500.0,1998.22,1998.22,1993.56,1993.57,500.0
2025-03-18 12:45:00,1990.0,1990.0,1990.0,1990.0,111.0,1990.0,1990.0,1990.0,1990.0,111.0
2025-03-18 12:50:00,1987.19,1990.74,1981.0,1990.65,1210.0,1987.19,1990.74,1981.0,1990.65,1210.0
2025-03-18 12:55:00,1990.64,1991.98,1989.0,1989.01,2900.0,1990.64,1991.98,1989.0,1989.01,2900.0
2025-03-18 13:00:00,1989.3,1989.96,1986.62,1989.96,800.0,1989.3,1989.96,1986.62,1989.96,800.0
2025-03-18 13:05:00,1989.96,1989.96,1989.96,1989.96,0.0,1989.96,1989.96,1989.96,1989.96,0.0
2025-03-18 13:10:00,1987.6,1992.1,1987.6,1991.56,1280.0,1987.6,1992.1,1987.6,1991.56,1280.0
2025-03-18 13:15:00,1991.59,1991.59,1987.34,1987.34,308.0,1991.59,1991.59,1987.34,1987.34,308.0
2025-03-18 13:20:00,1991.23,1993.85,1991.23,1993.5,2300.0,1991.23,1993.85,1991.23,1993.5,2300.0
2025-03-18 13:25:00,2005.0,2005.0,2005.0,2005.0,100.0,2005.0,2005.0,2005.0,2005.0,100.0
2025-03-18 13:30:00,2003.61,2003.61,2003.61,2003.61,100.0,2003.61,2003.61,2003.61,2003.61,100.0
2025-03-18 13:35:00,2006.37,2011.96,2006.13,2011.96,336.0,2006.37,2011.96,2006.13,2011.96,336.0
2025-03-18 13:40:00,2010.82,2019.0,2009.13,2019.0,3933.0,2010.82,2019.0,2009.13,2019.0,3933.0
2025-03-18 13:45:00,2019.0,2020.49,2016.44,2018.48,1241.0,2019.0,2020.49,2016.44,2018.48,1241.0
2025-03-18 13:50:00,2015.44,2015.45,2015.44,2015.44,225.0,2015.44,2015.45,2015.44,2015.44,225.0
2025-03-18 13:55:00,2017.55,2020.0,2014.9,2016.38,2506.0,2017.55,2020.0,2014.9,2016.38,2506.0
2025-03-18 14:00:00,2015.25,2016.88,2015.24,2016.88,600.0,2015.25,2016.88,2015.24,2016.88,600.0
2025-03-18 14:05:00,2018.71,2020.14,2016.12,2019.29,3233.0,2018.71,2020.14,2016.12,2019.29,3233.0
2025-03-18 14:10:00,2014.42,2014.83,2013.98,2013.99,700.0,2014.42,2014.83,2013.98,2013.99,700.0
2025-03-18 14:15:00,2014.71,2014.71,2009.35,2009.35,200.0,2014.71,2014.71,2009.35,2009.35,200.0
2025-03-18 14:20:00,2012.91,2012.91,2009.17,2009.17,930.0,2012.91,2012.91,2009.17,2009.17,930.0
2025-03-18 14:25:00,2012.48,2012.48,2010.66,2010.66,400.0,2012.48,2012.48,2010.66,2010.66,400.0
2025-03-18 14:30:00,2010.22,2010.32,2010.22,2010.32,310.0,2010.22,2010.32,2010.22,2010.32,310.0
2025-03-18 14:35:00,2013.95,2013.99,2012.14,2012.15,500.0,2013.95,2013.99,2012.14,2012.15,500.0
2025-03-18 14:40:00,2011.03,2012.49,2011.02,2012.49,1520.0,2011.03,2012.49,2011.02,2012.49,1520.0
2025-03-18 14:45:00,2011.97,2017.79,2011.96,2017.79,600.0,2011.97,2017.79,2011.96,2017.79,600.0
2025-03-18 14:50:00,2016.2,2020.11,2015.0,2019.13,900.0,2016.2,2020.11,2015.0,2019.13,900.0
2025-03-18 14:55:00,2017.5,2017.5,2015.69,2015.69,400.0,2017.5,2017.5,2015.69,2015.69,400.0
2025-03-18 15:00:00,2015.69,2017.87,2014.8,2016.63,4466.0,2015.69,2017.87,2014.8,2016.63,4466.0
2025-03-18 15:05:00,2015.18,2015.89,2011.58,2012.73,2059.0,2015.18,2015.89,2011.58,2012.73,2059.0
2025-03-18 15:10:00,2012.71,2016.28,2011.88,2013.23,1389.0,2012.71,2016.28,2011.88,2013.23,1389.0
2025-03-18 15:15:00,2013.12,2013.67,2013.11,2013.33,500.0,2013.12,2013.67,2013.11,2013.33,500.0
2025-03-18 15:20:00,2015.94,2021.53,2014.93,2015.01,2469.0,2015.94,2021.53,2014.93,2015.01,2469.0
2025-03-18 15:25:00,2014.96,2015.88,2004.66,2007.0,9095.0,2014.96,2015.88,2004.66,2007.0,9095.0
2025-03-18 15:30:00,2005.69,2015.41,2005.69,2015.41,1501.0,2005.69,2015.41,2005.69,2015.41,1501.0
2025-03-18 15:35:00,2013.86,2013.97,2010.1,2010.11,2100.0,2013.86,2013.97,2010.1,2010.11,2100.0
2025-03-18 15:40:00,2007.14,2010.93,2005.68,2005.68,900.0,2007.14,2010.93,2005.68,2005.68,900.0
2025-03-18 15:45:00,2005.01,2005.01,2000.99,2004.85,2700.0,2005.01,2005.01,2000.99,2004.85,2700.0
2025-03-18 15:50:00,2005.7,2006.44,2000.0,2000.64,7236.0,2005.7,2006.44,2000.0,2000.64,7236.0
2025-03-18 15:55:00,2000.15,2003.04,1998.53,2002.58,6636.0,2000.15,2003.04,1998.53,2002.58,6636.0
2025-03-19 09:30:00,2026.33,2027.01,2022.29,2022.88,2116.0,2026.33,2027.01,2022.29,2022.88,2116.0
2025-03-19 09:35:00,2021.0,2021.0,2008.69,2013.83,1567.0,2021.0,2021.0,2008.69,2013.83,1567.0
2025-03-19 09:40:00,2016.0,2016.0,2011.38,2011.38,200.0,2016.0,2016.0,2011.38,2011.38,200.0
2025-03-19 09:45:00,2010.5,2023.54,2010.5,2023.54,766.0,2010.5,2023.54,2010.5,2023.54,766.0
2025-03-19 09:50:00,2017.68,2028.41,2017.68,2028.41,600.0,2017.68,2028.41,2017.68,2028.41,600.0
2025-03-19 09:55:00,2026.86,2030.0,2026.86,2028.09,1050.0,2026.86,2030.0,2026.86,2028.09,1050.0
2025-03-19 10:00:00,2025.0,2037.67,2025.0,2033.88,6100.0,2025.0,2037.67,2025.0,2033.88,6100.0
2025-03-19 10:05:00,2038.6,2047.34,2038.31,2047.34,3770.0,2038.6,2047.34,2038.31,2047.34,3770.0
2025-03-19 10:10:00,2050.84,2050.84,2045.0,2045.0,5517.0,2050.84,2050.84,2045.0,2045.0,5517.0
2025-03-19 10:15:00,2050.8,2050.8,2045.66,2045.67,209.0,2050.8,2050.8,2045.66,2045.67,209.0
2025-03-19 10:20:00,2045.78,2047.0,2045.41,2045.41,400.0,2045.78,2047.0,2045.41,2045.41,400.0
2025-03-19 10:25:00,2045.46,2048.19,2044.14,2044.14,811.0,2045.46,2048.19,2044.14,2044.14,811.0
2025-03-19 10:30:00,2048.15,2050.0,2044.57,2044.63,2133.0,2048.15,2050.0,2044.57,2044.63,2133.0
2025-03-19 10:35:00,2047.0,2050.0,2045.94,2050.0,595.0,2047.0,2050.0,2045.94,2050.0,595.0
2025-03-19 10:40:00,2050.0,2050.81,2047.0,2049.8,4984.0,2050.0,2050.81,2047.0,2049.8,4984.0
2025-03-19 10:45:00,2047.52,2047.52,2047.52,2047.52,100.0,2047.52,2047.52,2047.52,2047.52,100.0
2025-03-19 10:50:00,2046.59,2048.05,2046.59,2047.41,700.0,2046.59,2048.05,2046.59,2047.41,700.0
2025-03-19 10:55:00,2043.36,2048.72,2043.36,2048.72,571.0,2043.36,2048.72,2043.36,2048.72,571.0
2025-03-19 11:00:00,2048.58,2048.58,2047.26,2047.8,1100.0,2048.58,2048.58,2047.26,2047.8,1100.0
2025-03-19 11:05:00,2047.0,2049.51,2046.5,2046.5,3324.0,2047.0,2049.51,2046.5,2046.5,3324.0
2025-03-19 11:10:00,2051.99,2054.03,2047.06,2053.47,2252.0,2051.99,2054.03,2047.06,2053.47,2252.0
2025-03-19 11:15:00,2052.34,2052.34,2051.07,2051.08,200.0,2052.34,2052.34,2051.07,2051.08,200.0
2025-03-19 11:20:00,2053.37,2057.09,2053.13,2055.76,1840.0,2053.37,2057.09,2053.13,2055.76,1840.0
2025-03-19 11:25:00,2054.97,2055.03,2054.97,2055.03,600.0,2054.97,2055.03,2054.97,2055.03,600.0
2025-03-19 11:30:00,2055.03,2055.07,2051.77,2051.77,1800.0,2055.03,2055.07,2051.77,2051.77,1800.0
2025-03-19 11:35:00,2052.19,2053.0,2052.19,2053.0,700.0,2052.19,2053.0,2052.19,2053.0,700.0
2025-03-19 11:40:00,2050.08,2050.08,2050.08,2050.08,100.0,2050.08,2050.08,2050.08,2050.08,100.0
2025-03-19 11:45:00,2053.19,2053.99,2053.19,2053.24,1100.0,2053.19,2053.99,2053.19,2053.24,1100.0
2025-03-19 11:50:00,2053.66,2056.09,2053.66,2056.09,600.0,2053.66,2056.09,2053.66,2056.09,600.0
2025-03-19 11:55:00,2059.6,2061.53,2059.6,2061.53,200.0,2059.6,2061.53,2059.6,2061.53,200.0
2025-03-19 12:00:00,2063.82,2068.0,2063.82,2068.0,400.0,2063.82,2068.0,2063.82,2068.0,400.0
2025-03-19 12:05:00,2069.02,2072.99,2067.12,2067.12,2261.0,2069.02,2072.99,2067.12,2067.12,2261.0
2025-03-19 12:10:00,2070.28,2070.7,2067.19,2068.38,1390.0,2070.28,2070.7,2067.19,2068.38,1390.0
2025-03-19 12:15:00,2068.38,2070.76,2066.07,2067.94,1804.0,2068.38,2070.76,2066.07,2067.94,1804.0
2025-03-19 12:20:00,2067.54,2070.3,2067.54,2070.3,200.0,2067.54,2070.3,2067.54,2070.3,200.0
2025-03-19 12:25:00,2070.3,2070.3,2069.11,2069.3,500.0,2070.3,2070.3,2069.11,2069.3,500.0
2025-03-19 12:30:00,2068.83,2069.12,2065.79,2065.79,1518.0,2068.83,2069.12,2065.79,2065.79,1518.0
2025-03-19 12:35:00,2067.03,2070.16,2066.82,2070.16,4936.0,2067.03,2070.16,2066.82,2070.16,4936.0
2025-03-19 12:40:00,2067.19,2067.19,2066.44,2066.44,411.0,2067.19,2067.19,2066.44,2066.44,411.0
2025-03-19 12:45:00,2066.44,2066.44,2062.35,2063.12,709.0,2066.44,2066.44,2062.35,2063.12,709.0
2025-03-19 12:50:00,2059.62,2059.62,2056.17,2056.17,800.0,2059.62,2059.62,2056.17,2056.17,800.0
2025-03-19 12:55:00,2060.07,2060.07,2060.07,2060.07,200.0,2060.07,2060.07,2060.07,2060.07,200.0
2025-03-19 13:00:00,2060.07,2060.07,2060.07,2060.07,0.0,2060.07,2060.07,2060.07,2060.07,0.0
2025-03-19 13:05:00,2060.33,2060.66,2055.52,2056.62,3455.0,2060.33,2060.66,2055.52,2056.62,3455.0
2025-03-19 13:10:00,2056.62,2056.63,2051.08,2051.08,1211.0,2056.62,2056.63,2051.08,2051.08,1211.0
2025-03-19 13:15:00,2051.78,2051.78,2048.97,2049.44,1306.0,2051.78,2051.78,2048.97,2049.44,1306.0
2025-03-19 13:20:00,2050.63,2052.89,2050.0,2052.89,900.0,2050.63,2052.89,2050.0,2052.89,900.0
2025-03-19 13:25:00,2050.0,2054.0,2049.16,2053.67,2373.0,2050.0,2054.0,2049.16,2053.67,2373.0
2025-03-19 13:30:00,2052.36,2054.99,2051.99,2053.1,1000.0,2052.36,2054.99,2051.99,2053.1,1000.0
2025-03-19 13:35:00,2053.52,2055.0,2051.96,2051.97,1500.0,2053.52,2055.0,2051.96,2051.97,1500.0
2025-03-19 13:40:00,2055.0,2055.09,2055.0,2055.09,728.0,2055.0,2055.09,2055.0,2055.09,728.0
2025-03-19 13:45:00,2055.09,2055.09,2055.09,2055.09,0.0,2055.09,2055.09,2055.09,2055.09,0.0
2025-03-19 13:50:00,2057.17,2057.17,2057.17,2057.17,100.0,2057.17,2057.17,2057.17,2057.17,100.0
2025-03-19 13:55:00,2055.13,2058.55,2051.7,2051.7,1865.0,2055.13,2058.55,2051.7,2051.7,1865.0
2025-03-19 14:00:00,2051.77,2056.88,2049.68,2056.88,2600.0,2051.77,2056.88,2049.68,2056.88,2600.0
2025-03-19 14:05:00,2056.88,2056.88,2056.88,2056.88,0.0,2056.88,2056.88,2056.88,2056.88,0.0
2025-03-19 14:10:00,2058.87,2062.0,2055.77,2062.0,2100.0,2058.87,2062.0,2055.77,2062.0,2100.0
2025-03-19 14:15:00,2063.47,2064.0,2062.13,2064.0,300.0,2063.47,2064.0,2062.13,2064.0,300.0
2025-03-19 14:20:00,2061.85,2062.95,2058.48,2060.6,1800.0,2061.85,2062.95,2058.48,2060.6,1800.0
2025-03-19 14:25:00,2056.67,2057.15,2054.73,2056.26,1045.0,2056.67,2057.15,2054.73,2056.26,1045.0
2025-03-19 14:30:00,2060.0,2064.06,2057.94,2060.0,1800.0,2060.0,2064.06,2057.94,2060.0,1800.0
2025-03-19 14:35:00,2060.65,2063.94,2060.64,2060.99,1200.0,2060.65,2063.94,2060.64,2060.99,1200.0
2025-03-19 14:40:00,2060.54,2069.46,2060.53,2069.46,1100.0,2060.54,2069.46,2060.53,2069.46,1100.0
2025-03-19 14:45:00,2067.97,2070.73,2065.35,2066.81,2100.0,2067.97,2070.73,2065.35,2066.81,2100.0
2025-03-19 14:50:00,2065.22,2068.08,2064.63,2066.71,1159.0,2065.22,2068.08,2064.63,2066.71,1159.0
2025-03-19 14:55:00,2065.47,2069.81,2065.47,2067.89,1600.0,2065.47,2069.81,2065.47,2067.89,1600.0
2025-03-19 15:00:00,2069.89,2075.0,2069.89,2075.0,1003.0,2069.89,2075.0,2069.89,2075.0,1003.0
2025-03-19 15:05:00,2075.0,2078.04,2073.95,2078.04,1240.0,2075.0,2078.04,2073.95,2078.04,1240.0
2025-03-19 15:10:00,2078.49,2082.01,2078.08,2080.89,5440.0,2078.49,2082.01,2078.08,2080.89,5440.0
2025-03-19 15:15:00,2081.9,2081.9,2076.48,2076.48,600.0,2081.9,2081.9,2076.48,2076.48,600.0
2025-03-19 15:20:00,2073.9,2073.91,2067.71,2069.17,1757.0,2073.9,2073.91,2067.71,2069.17,1757.0
2025-03-19 15:25:00,2065.01,2065.01,2065.01,2065.01,100.0,2065.01,2065.01,2065.01,2065.01,100.0
2025-03-19 15:30:00,2065.29,2074.19,2065.28,2069.78,2000.0,2065.29,2074.19,2065.28,2069.78,2000.0
2025-03-19 15:35:00,2067.23,2074.5,2067.23,2074.47,1900.0,2067.23,2074.5,2067.23,2074.47,1900.0
2025-03-19 15:40:00,2074.34,2074.83,2069.58,2074.53,5117.0,2074.34,2074.83,2069.58,2074.53,5117.0
2025-03-19 15:45:00,2076.09,2076.09,2071.58,2071.58,774.0,2076.09,2076.09,2071.58,2071.58,774.0
2025-03-19 15:50:00,2071.58,2071.58,2065.65,2067.41,1200.0,2071.58,2071.58,2065.65,2067.41,1200.0
2025-03-19 15:55:00,2066.0,2068.37,2064.66,2065.07,4688.0,2066.0,2068.37,2064.66,2065.07,4688.0
2025-03-20 09:30:00,2061.89,2074.0,2055.35,2064.74,7424.0,2061.89,2074.0,2055.35,2064.74,7424.0
2025-03-20 09:35:00,2065.01,2070.45,2057.67,2060.87,1639.0,2065.01,2070.45,2057.67,2060.87,1639.0
2025-03-20 09:40:00,2064.84,2064.84,2055.86,2062.45,1390.0,2064.84,2064.84,2055.86,2062.45,1390.0
2025-03-20 09:45:00,2059.89,2060.79,2058.26,2059.89,1431.0,2059.89,2060.79,2058.26,2059.89,1431.0
2025-03-20 09:50:00,2064.39,2067.86,2062.65,2067.86,600.0,2064.39,2067.86,2062.65,2067.86,600.0
2025-03-20 09:55:00,2064.18,2064.19,2060.98,2064.09,600.0,2064.18,2064.19,2060.98,2064.09,600.0
2025-03-20 10:00:00,2064.22,2074.58,2064.22,2069.0,2500.0,2064.22,2074.58,2064.22,2069.0,2500.0
2025-03-20 10:05:00,2069.0,2073.75,2060.08,2068.21,2795.0,2069.0,2073.75,2060.08,2068.21,2795.0
2025-03-20 10:10:00,2077.92,2077.92,2062.1,2062.1,3555.0,2077.92,2077.92,2062.1,2062.1,3555.0
2025-03-20 10:15:00,2067.14,2070.0,2065.86,2068.95,2177.0,2067.14,2070.0,2065.86,2068.95,2177.0
2025-03-20 10:20:00,2067.36,2069.87,2067.35,2069.87,300.0,2067.36,2069.87,2067.35,2069.87,300.0
2025-03-20 10:25:00,2069.87,2069.87,2069.87,2069.87,0.0,2069.87,2069.87,2069.87,2069.87,0.0
2025-03-20 10:30:00,2073.72,2074.51,2070.15,2074.39,540.0,2073.72,2074.51,2070.15,2074.39,540.0
2025-03-20 10:35:00,2074.2,2081.18,2074.19,2079.24,1120.0,2074.2,2081.18,2074.19,2079.24,1120.0
2025-03-20 10:40:00,2080.23,2080.23,2079.92,2079.92,200.0,2080.23,2080.23,2079.92,2079.92,200.0
2025-03-20 10:45:00,2081.38,2090.0,2081.38,2085.0,840.0,2081.38,2090.0,2081.38,2085.0,840.0
2025-03-20 10:50:00,2085.27,2085.31,2083.66,2084.69,580.0,2085.27,2085.31,2083.66,2084.69,580.0
2025-03-20 10:55:00,2083.25,2083.25,2076.45,2076.51,1828.0,2083.25,2083.25,2076.45,2076.51,1828.0
2025-03-20 11:00:00,2076.35,2079.56,2073.81,2075.39,3840.0,2076.35,2079.56,2073.81,2075.39,3840.0
2025-03-20 11:05:00,2075.58,2080.82,2074.25,2080.82,2700.0,2075.58,2080.82,2074.25,2080.82,2700.0
2025-03-20 11:10:00,2079.99,2083.77,2079.98,2083.77,1000.0,2079.99,2083.77,2079.98,2083.77,1000.0
2025-03-20 11:15:00,2088.84,2090.86,2079.61,2079.61,1106.0,2088.84,2090.86,2079.61,2079.61,1106.0
2025-03-20 11:20:00,2085.42,2086.39,2081.41,2083.18,1039.0,2085.42,2086.39,2081.41,2083.18,1039.0
2025-03-20 11:25:00,2083.18,2083.18,2083.18,2083.18,0.0,2083.18,2083.18,2083.18,2083.18,0.0
2025-03-20 11:30:00,2079.7,2082.41,2079.69,2082.41,500.0,2079.7,2082.41,2079.69,2082.41,500.0
2025-03-20 11:35:00,2080.7,2081.56,2072.25,2075.47,5214.0,2080.7,2081.56,2072.25,2075.47,5214.0
2025-03-20 11:40:00,2079.67,2079.67,2079.67,2079.67,100.0,2079.67,2079.67,2079.67,2079.67,100.0
2025-03-20 11:45:00,2081.82,2081.82,2079.88,2079.88,500.0,2081.82,2081.82,2079.88,2079.88,500.0
2025-03-20 11:50:00,2079.8,2080.6,2079.8,2080.6,500.0,2079.8,2080.6,2079.8,2080.6,500.0
2025-03-20 11:55:00,2075.05,2077.89,2075.05,2077.89,300.0,2075.05,2077.89,2075.05,2077.89,300.0
2025-03-20 12:00:00,2077.89,2077.89,2077.89,2077.89,0.0,2077.89,2077.89,2077.89,2077.89,0.0
2025-03-20 12:05:00,2074.54,2074.54,2074.53,2074.54,100.0,2074.54,2074.54,2074.53,2074.54,100.0
2025-03-20 12:10:00,2069.75,2071.95,2069.74,2071.95,224.0,2069.75,2071.95,2069.74,2071.95,224.0
2025-03-20 12:15:00,2071.55,2071.55,2071.55,2071.55,400.0,2071.55,2071.55,2071.55,2071.55,400.0
2025-03-20 12:20:00,2073.72,2073.72,2071.94,2071.94,269.0,2073.72,2073.72,2071.94,2071.94,269.0
2025-03-20 12:25:00,2070.51,2070.57,2060.22,2060.22,797.0,2070.51,2070.57,2060.22,2060.22,797.0
2025-03-20 12:30:00,2063.12,2063.12,2063.11,2063.12,100.0,2063.12,2063.12,2063.11,2063.12,100.0
2025-03-20 12:35:00,2063.83,2063.83,2063.83,2063.83,179.0,2063.83,2063.83,2063.83,2063.83,179.0
2025-03-20 12:40:00,2060.55,2060.55,2060.55,2060.55,200.0,2060.55,2060.55,2060.55,2060.55,200.0
2025-03-20 12:45:00,2060.88,2065.63,2060.88,2063.11,1000.0,2060.88,2065.63,2060.88,2063.11,1000.0
2025-03-20 12:50:00,2061.47,2062.17,2061.47,2061.92,1376.0,2061.47,2062.17,2061.47,2061.92,1376.0
2025-03-20 12:55:00,2065.3,2065.42,2061.79,2062.0,600.0,2065.3,2065.42,2061.79,2062.0,600.0
2025-03-20 13:00:00,2060.07,2060.24,2055.0,2060.21,1600.0,2060.07,2060.24,2055.0,2060.21,1600.0
2025-03-20 13:05:00,2060.21,2060.21,2060.21,2060.21,0.0,2060.21,2060.21,2060.21,2060.21,0.0
2025-03-20 13:10:00,2064.67,2064.67,2064.67,2064.67,325.0,2064.67,2064.67,2064.67,2064.67,325.0
2025-03-20 13:15:00,2065.24,2065.24,2061.76,2061.77,1300.0,2065.24,2065.24,2061.76,2061.77,1300.0
2025-03-20 13:20:00,2063.06,2063.06,2061.75,2061.75,295.0,2063.06,2063.06,2061.75,2061.75,295.0
2025-03-20 13:25:00,2061.77,2066.0,2055.0,2055.0,631.0,2061.77,2066.0,2055.0,2055.0,631.0
2025-03-20 13:30:00,2062.16,2063.22,2060.24,2060.24,1500.0,2062.16,2063.22,2060.24,2060.24,1500.0
2025-03-20 13:35:00,2059.06,2059.06,2055.63,2055.68,2300.0,2059.06,2059.06,2055.63,2055.68,2300.0
2025-03-20 13:40:00,2060.12,2060.2,2059.31,2059.31,500.0,2060.12,2060.2,2059.31,2059.31,500.0
2025-03-20 13:45:00,2059.31,2059.31,2059.31,2059.31,0.0,2059.31,2059.31,2059.31,2059.31,0.0
2025-03-20 13:50:00,2059.56,2059.56,2059.37,2059.37,300.0,2059.56,2059.56,2059.37,2059.37,300.0
2025-03-20 13:55:00,2059.76,2059.77,2056.52,2056.77,1348.0,2059.76,2059.77,2056.52,2056.77,1348.0
2025-03-20 14:00:00,2054.15,2055.78,2053.4,2055.0,1100.0,2054.15,2055.78,2053.4,2055.0,1100.0
2025-03-20 14:05:00,2055.0,2055.0,2055.0,2055.0,0.0,2055.0,2055.0,2055.0,2055.0,0.0
2025-03-20 14:10:00,2059.39,2063.29,2055.78,2055.78,493.0,2059.39,2063.29,2055.78,2055.78,493.0
2025-03-20 14:15:00,2057.76,2059.96,2057.26,2059.96,300.0,2057.76,2059.96,2057.26,2059.96,300.0
2025-03-20 14:20:00,2058.34,2062.14,2055.0,2055.0,670.0,2058.34,2062.14,2055.0,2055.0,670.0
2025-03-20 14:25:00,2055.01,2055.94,2050.0,2055.94,1000.0,2055.01,2055.94,2050.0,2055.94,1000.0
2025-03-20 14:30:00,2050.0,2050.0,2044.93,2049.41,700.0,2050.0,2050.0,2044.93,2049.41,700.0
2025-03-20 14:35:00,2049.41,2057.35,2049.41,2057.35,1400.0,2049.41,2057.35,2049.41,2057.35,1400.0
2025-03-20 14:40:00,2057.45,2057.46,2056.92,2056.93,641.0,2057.45,2057.46,2056.92,2056.93,641.0
2025-03-20 14:45:00,2057.01,2058.85,2057.01,2057.56,500.0,2057.01,2058.85,2057.01,2057.56,500.0
2025-03-20 14:50:00,2059.99,2061.1,2058.54,2058.54,1100.0,2059.99,2061.1,2058.54,2058.54,1100.0
2025-03-20 14:55:00,2057.26,2057.26,2057.26,2057.26,100.0,2057.26,2057.26,2057.26,2057.26,100.0
2025-03-20 15:00:00,2058.04,2058.04,2053.08,2054.05,2500.0,2058.04,2058.04,2053.08,2054.05,2500.0
2025-03-20 15:05:00,2055.72,2058.91,2055.72,2056.67,300.0,2055.72,2058.91,2055.72,2056.67,300.0
2025-03-20 15:10:00,2056.67,2056.67,2056.67,2056.67,0.0,2056.67,2056.67,2056.67,2056.67,0.0
2025-03-20 15:15:00,2058.16,2058.16,2054.95,2054.95,1001.0,2058.16,2058.16,2054.95,2054.95,1001.0
2025-03-20 15:20:00,2060.25,2060.43,2057.76,2057.76,800.0,2060.25,2060.43,2057.76,2057.76,800.0
2025-03-20 15:25:00,2057.13,2058.37,2057.05,2057.34,1341.0,2057.13,2058.37,2057.05,2057.34,1341.0
2025-03-20 15:30:00,2059.94,2063.13,2059.94,2062.29,800.0,2059.94,2063.13,2059.94,2062.29,800.0
2025-03-20 15:35:00,2062.08,2062.08,2054.81,2056.31,1000.0,2062.08,2062.08,2054.81,2056.31,1000.0
2025-03-20 15:40:00,2059.29,2062.16,2059.29,2062.16,400.0,2059.29,2062.16,2059.29,2062.16,400.0
2025-03-20 15:45:00,2061.75,2065.0,2060.66,2063.31,2701.0,2061.75,2065.0,2060.66,2063.31,2701.0
2025-03-20 15:50:00,2061.39,2063.76,2060.07,2061.43,4685.0,2061.39,2063.76,2060.07,2061.43,4685.0
2025-03-20 15:55:00,2064.99,2069.7,2063.93,2067.57,10419.0,2064.99,2069.7,2063.93,2067.57,10419.0
2025-03-21 09:30:00,2037.5,2057.49,2031.18,2043.02,39694.0,2037.5,2057.49,2031.18,2043.02,39694.0
2025-03-21 09:35:00,2039.54,2047.29,2020.0,2024.43,3760.0,2039.54,2047.29,2020.0,2024.43,3760.0
2025-03-21 09:40:00,2028.85,2050.21,2028.85,2042.28,4191.0,2028.85,2050.21,2028.85,2042.28,4191.0
2025-03-21 09:45:00,2042.63,2047.26,2039.21,2043.56,3808.0,2042.63,2047.26,2039.21,2043.56,3808.0
2025-03-21 09:50:00,2045.5,2059.92,2045.5,2049.79,4809.0,2045.5,2059.92,2045.5,2049.79,4809.0
2025-03-21 09:55:00,2051.02,2060.04,2042.02,2042.03,1150.0,2051.02,2060.04,2042.02,2042.03,1150.0
2025-03-21 10:00:00,2040.88,2040.88,2040.76,2040.77,300.0,2040.88,2040.88,2040.76,2040.77,300.0
2025-03-21 10:05:00,2052.23,2052.23,2036.0,2036.0,200.0,2052.23,2052.23,2036.0,2036.0,200.0
2025-03-21 10:10:00,2037.97,2041.2,2035.92,2041.2,3061.0,2037.97,2041.2,2035.92,2041.2,3061.0
2025-03-21 10:15:00,2047.15,2047.2,2047.14,2047.2,600.0,2047.15,2047.2,2047.14,2047.2,600.0
2025-03-21 10:20:00,2047.57,2051.71,2047.56,2051.71,300.0,2047.57,2051.71,2047.56,2051.71,300.0
2025-03-21 10:25:00,2051.71,2051.71,2051.0,2051.0,200.0,2051.71,2051.71,2051.0,2051.0,200.0
2025-03-21 10:30:00,2052.14,2053.78,2048.58,2053.76,1200.0,2052.14,2053.78,2048.58,2053.76,1200.0
2025-03-21 10:35:00,2049.08,2055.58,2049.08,2053.13,300.0,2049.08,2055.58,2049.08,2053.13,300.0
2025-03-21 10:40:00,2055.58,2055.58,2052.01,2052.01,400.0,2055.58,2055.58,2052.01,2052.01,400.0
2025-03-21 10:45:00,2054.55,2056.64,2051.08,2054.09,750.0,2054.55,2056.64,2051.08,2054.09,750.0
2025-03-21 10:50:00,2055.22,2055.22,2055.22,2055.22,200.0,2055.22,2055.22,2055.22,2055.22,200.0
2025-03-21 10:55:00,2057.45,2063.0,2057.45,2063.0,3644.0,2057.45,2063.0,2057.45,2063.0,3644.0
2025-03-21 11:00:00,2057.32,2060.22,2057.32,2060.22,200.0,2057.32,2060.22,2057.32,2060.22,200.0
2025-03-21 11:05:00,2059.63,2059.63,2058.71,2059.32,300.0,2059.63,2059.63,2058.71,2059.32,300.0
2025-03-21 11:10:00,2054.95,2054.95,2054.95,2054.95,400.0,2054.95,2054.95,2054.95,2054.95,400.0
2025-03-21 11:15:00,2052.93,2052.93,2051.71,2051.71,200.0,2052.93,2052.93,2051.71,2051.71,200.0
2025-03-21 11:20:00,2051.7,2051.7,2051.66,2051.66,1446.0,2051.7,2051.7,2051.66,2051.66,1446.0
2025-03-21 11:25:00,2056.93,2056.93,2056.93,2056.93,100.0,2056.93,2056.93,2056.93,2056.93,100.0
2025-03-21 11:30:00,2052.47,2057.85,2052.46,2057.85,300.0,2052.47,2057.85,2052.46,2057.85,300.0
2025-03-21 11:35:00,2052.29,2053.72,2052.29,2053.23,400.0,2052.29,2053.72,2052.29,2053.23,400.0
2025-03-21 11:40:00,2053.55,2053.55,2053.55,2053.55,100.0,2053.55,2053.55,2053.55,2053.55,100.0
2025-03-21 11:45:00,2053.55,2053.55,2053.55,2053.55,0.0,2053.55,2053.55,2053.55,2053.55,0.0
2025-03-21 11:50:00,2048.63,2049.13,2048.63,2049.13,300.0,2048.63,2049.13,2048.63,2049.13,300.0
2025-03-21 11:55:00,2050.4,2050.4,2050.4,2050.4,100.0,2050.4,2050.4,2050.4,2050.4,100.0
2025-03-21 12:00:00,2046.33,2046.33,2045.0,2046.26,1100.0,2046.33,2046.33,2045.0,2046.26,1100.0
2025-03-21 12:05:00,2048.04,2052.9,2048.03,2052.9,410.0,2048.04,2052.9,2048.03,2052.9,410.0
2025-03-21 12:10:00,2051.14,2057.9,2051.14,2057.9,500.0,2051.14,2057.9,2051.14,2057.9,500.0
2025-03-21 12:15:00,2057.96,2060.49,2056.35,2057.12,1042.0,2057.96,2060.49,2056.35,2057.12,1042.0
2025-03-21 12:20:00,2060.64,2066.24,2060.2,2066.24,1005.0,2060.64,2066.24,2060.2,2066.24,1005.0
2025-03-21 12:25:00,2062.16,2065.2,2057.95,2057.95,1000.0,2062.16,2065.2,2057.95,2057.95,1000.0
2025-03-21 12:30:00,2057.95,2060.68,2057.18,2057.18,1400.0,2057.95,2060.68,2057.18,2057.18,1400.0
2025-03-21 12:35:00,2056.35,2056.35,2050.3,2053.46,1198.0,2056.35,2056.35,2050.3,2053.46,1198.0
2025-03-21 12:40:00,2052.47,2052.47,2051.72,2051.72,300.0,2052.47,2052.47,2051.72,2051.72,300.0
2025-03-21 12:45:00,2054.92,2057.31,2052.34,2054.2,1400.0,2054.92,2057.31,2052.34,2054.2,1400.0
2025-03-21 12:50:00,2054.56,2057.99,2054.55,2055.71,2394.0,2054.56,2057.99,2054.55,2055.71,2394.0
2025-03-21 12:55:00,2057.85,2062.12,2057.85,2060.22,1210.0,2057.85,2062.12,2057.85,2060.22,1210.0
2025-03-21 13:00:00,2061.37,2063.3,2061.36,2063.3,200.0,2061.37,2063.3,2061.36,2063.3,200.0
2025-03-21 13:05:00,2061.06,2062.88,2061.05,2062.88,400.0,2061.06,2062.88,2061.05,2062.88,400.0
2025-03-21 13:10:00,2061.37,2061.37,2059.06,2059.06,600.0,2061.37,2061.37,2059.06,2059.06,600.0
2025-03-21 13:15:00,2059.06,2059.06,2059.06,2059.06,0.0,2059.06,2059.06,2059.06,2059.06,0.0
2025-03-21 13:20:00,2059.91,2063.35,2059.91,2060.74,2030.0,2059.91,2063.35,2059.91,2060.74,2030.0
2025-03-21 13:25:00,2060.62,2060.62,2056.83,2056.83,500.0,2060.62,2060.62,2056.83,2056.83,500.0
2025-03-21 13:30:00,2056.83,2056.83,2056.83,2056.83,0.0,2056.83,2056.83,2056.83,2056.83,0.0
2025-03-21 13:35:00,2057.79,2060.0,2057.08,2057.09,833.0,2057.79,2060.0,2057.08,2057.09,833.0
2025-03-21 13:40:00,2057.14,2060.0,2054.27,2054.27,600.0,2057.14,2060.0,2054.27,2054.27,600.0
2025-03-21 13:45:00,2060.0,2062.5,2059.3,2062.5,2448.0,2060.0,2062.5,2059.3,2062.5,2448.0
2025-03-21 13:50:00,2059.99,2059.99,2059.98,2059.99,200.0,2059.99,2059.99,2059.98,2059.99,200.0
2025-03-21 13:55:00,2056.65,2056.65,2056.65,2056.65,200.0,2056.65,2056.65,2056.65,2056.65,200.0
2025-03-21 14:00:00,2058.2,2058.2,2058.19,2058.2,100.0,2058.2,2058.2,2058.19,2058.2,100.0
2025-03-21 14:05:00,2058.2,2058.2,2058.2,2058.2,0.0,2058.2,2058.2,2058.2,2058.2,0.0
2025-03-21 14:10:00,2053.3,2054.08,2053.15,2054.03,1619.0,2053.3,2054.08,2053.15,2054.03,1619.0
2025-03-21 14:15:00,2055.29,2061.74,2055.29,2059.35,710.0,2055.29,2061.74,2055.29,2059.35,710.0
2025-03-21 14:20:00,2057.95,2058.66,2057.95,2058.66,437.0,2057.95,2058.66,2057.95,2058.66,437.0
2025-03-21 14:25:00,2058.66,2058.66,2058.66,2058.66,0.0,2058.66,2058.66,2058.66,2058.66,0.0
2025-03-21 14:30:00,2057.03,2057.74,2056.51,2056.51,600.0,2057.03,2057.74,2056.51,2056.51,600.0
2025-03-21 14:35:00,2058.05,2061.6,2058.04,2061.6,1100.0,2058.05,2061.6,2058.04,2061.6,1100.0
2025-03-21 14:40:00,2066.27,2066.27,2066.02,2066.02,300.0,2066.27,2066.27,2066.02,2066.02,300.0
2025-03-21 14:45:00,2066.23,2066.23,2062.47,2062.47,600.0,2066.23,2066.23,2062.47,2062.47,600.0
2025-03-21 14:50:00,2062.86,2063.32,2062.36,2063.32,806.0,2062.86,2063.32,2062.36,2063.32,806.0
2025-03-21 14:55:00,2064.68,2067.08,2064.68,2067.08,400.0,2064.68,2067.08,2064.68,2067.08,400.0
2025-03-21 15:00:00,2064.22,2064.99,2064.21,2064.99,401.0,2064.22,2064.99,2064.21,2064.99,401.0
2025-03-21 15:05:00,2064.92,2064.92,2063.07,2063.07,400.0,2064.92,2064.92,2063.07,2063.07,400.0
2025-03-21 15:10:00,2064.99,2066.28,2064.99,2065.01,1301.0,2064.99,2066.28,2064.99,2065.01,1301.0
2025-03-21 15:15:00,2064.89,2068.64,2064.89,2067.44,680.0,2064.89,2068.64,2064.89,2067.44,680.0
2025-03-21 15:20:00,2066.66,2068.48,2066.24,2066.24,2032.0,2066.66,2068.48,2066.24,2066.24,2032.0
2025-03-21 15:25:00,2068.4,2069.48,2066.92,2067.57,900.0,2068.4,2069.48,2066.92,2067.57,900.0
2025-03-21 15:30:00,2069.39,2071.18,2065.44,2070.55,1900.0,2069.39,2071.18,2065.44,2070.55,1900.0
2025-03-21 15:35:00,2070.86,2072.2,2067.16,2070.35,1848.0,2070.86,2072.2,2067.16,2070.35,1848.0
2025-03-21 15:40:00,2069.21,2075.0,2066.74,2071.99,1420.0,2069.21,2075.0,2066.74,2071.99,1420.0
2025-03-21 15:45:00,2073.86,2076.78,2071.5,2075.37,3612.0,2073.86,2076.78,2071.5,2075.37,3612.0
2025-03-21 15:50:00,2074.48,2087.12,2074.47,2086.69,4688.0,2074.48,2087.12,2074.47,2086.69,4688.0
2025-03-21 15:55:00,2089.74,2097.11,2086.56,2095.54,15640.0,2089.74,2097.11,2086.56,2095.54,15640.0
2025-03-24 09:30:00,2114.4,2122.37,2108.5,2108.51,5599.0,2114.4,2122.37,2108.5,2108.51,5599.0
2025-03-24 09:35:00,2111.77,2124.85,2100.5,2124.39,2952.0,2111.77,2124.85,2100.5,2124.39,2952.0
2025-03-24 09:40:00,2120.5,2132.95,2118.6,2132.95,1747.0,2120.5,2132.95,2118.6,2132.95,1747.0
2025-03-24 09:45:00,2133.0,2135.0,2125.46,2125.47,1353.0,2133.0,2135.0,2125.46,2125.47,1353.0
2025-03-24 09:50:00,2129.43,2136.0,2129.43,2133.0,1914.0,2129.43,2136.0,2129.43,2133.0,1914.0
2025-03-24 09:55:00,2134.61,2135.0,2131.94,2131.94,600.0,2134.61,2135.0,2131.94,2131.94,600.0
2025-03-24 10:00:00,2128.8,2135.0,2128.8,2131.96,2033.0,2128.8,2135.0,2128.8,2131.96,2033.0
2025-03-24 10:05:00,2131.96,2145.43,2129.69,2141.28,3734.0,2131.96,2145.43,2129.69,2141.28,3734.0
2025-03-24 10:10:00,2138.59,2146.81,2138.59,2146.0,2725.0,2138.59,2146.81,2138.59,2146.0,2725.0
2025-03-24 10:15:00,2145.5,2155.15,2145.0,2155.15,2032.0,2145.5,2155.15,2145.0,2155.15,2032.0
2025-03-24 10:20:00,2158.18,2158.18,2145.51,2152.29,1609.0,2158.18,2158.18,2145.51,2152.29,1609.0
2025-03-24 10:25:00,2151.29,2151.29,2151.01,2151.29,600.0,2151.29,2151.29,2151.01,2151.29,600.0
2025-03-24 10:30:00,2151.18,2158.25,2151.18,2156.96,1883.0,2151.18,2158.25,2151.18,2156.96,1883.0
2025-03-24 10:35:00,2153.94,2160.0,2153.94,2158.95,1622.0,2153.94,2160.0,2153.94,2158.95,1622.0
2025-03-24 10:40:00,2158.49,2160.4,2155.04,2155.04,801.0,2158.49,2160.4,2155.04,2155.04,801.0
2025-03-24 10:45:00,2159.78,2159.78,2159.37,2159.54,300.0,2159.78,2159.78,2159.37,2159.54,300.0
2025-03-24 10:50:00,2159.38,2160.07,2156.74,2157.94,1835.0,2159.38,2160.07,2156.74,2157.94,1835.0
2025-03-24 10:55:00,2157.94,2159.44,2154.81,2155.29,1400.0,2157.94,2159.44,2154.81,2155.29,1400.0
2025-03-24 11:00:00,2156.27,2157.17,2153.0,2154.68,2080.0,2156.27,2157.17,2153.0,2154.68,2080.0
2025-03-24 11:05:00,2155.82,2160.67,2155.82,2160.66,1594.0,2155.82,2160.67,2155.82,2160.66,1594.0
2025-03-24 11:10:00,2155.22,2164.75,2155.22,2159.74,1767.0,2155.22,2164.75,2155.22,2159.74,1767.0
2025-03-24 11:15:00,2163.25,2163.25,2155.52,2158.2,300.0,2163.25,2163.25,2155.52,2158.2,300.0
2025-03-24 11:20:00,2162.16,2162.55,2162.16,2162.55,300.0,2162.16,2162.55,2162.16,2162.55,300.0
2025-03-24 11:25:00,2161.23,2164.49,2157.37,2159.52,1990.0,2161.23,2164.49,2157.37,2159.52,1990.0
2025-03-24 11:30:00,2159.52,2159.52,2156.48,2157.27,800.0,2159.52,2159.52,2156.48,2157.27,800.0
2025-03-24 11:35:00,2160.0,2160.14,2154.47,2154.91,1100.0,2160.0,2160.14,2154.47,2154.91,1100.0
2025-03-24 11:40:00,2158.02,2158.02,2153.51,2155.38,714.0,2158.02,2158.02,2153.51,2155.38,714.0
2025-03-24 11:45:00,2155.92,2155.92,2151.39,2155.0,1500.0,2155.92,2155.92,2151.39,2155.0,1500.0
2025-03-24 11:50:00,2156.43,2156.44,2155.0,2155.39,792.0,2156.43,2156.44,2155.0,2155.39,792.0
2025-03-24 11:55:00,2160.0,2160.0,2160.0,2160.0,162.0,2160.0,2160.0,2160.0,2160.0,162.0
2025-03-24 12:00:00,2157.29,2157.29,2156.51,2156.51,444.0,2157.29,2157.29,2156.51,2156.51,444.0
2025-03-24 12:05:00,2158.26,2158.26,2147.03,2149.72,2380.0,2158.26,2158.26,2147.03,2149.72,2380.0
2025-03-24 12:10:00,2150.22,2150.23,2150.22,2150.22,200.0,2150.22,2150.23,2150.22,2150.22,200.0
2025-03-24 12:15:00,2145.45,2148.27,2145.45,2146.53,1400.0,2145.45,2148.27,2145.45,2146.53,1400.0
2025-03-24 12:20:00,2146.61,2150.29,2146.61,2150.29,445.0,2146.61,2150.29,2146.61,2150.29,445.0
2025-03-24 12:25:00,2145.67,2148.01,2145.36,2145.36,400.0,2145.67,2148.01,2145.36,2145.36,400.0
2025-03-24 12:30:00,2144.94,2144.94,2143.99,2144.94,900.0,2144.94,2144.94,2143.99,2144.94,900.0
2025-03-24 12:35:00,2144.94,2144.94,2144.94,2144.94,200.0,2144.94,2144.94,2144.94,2144.94,200.0
2025-03-24 12:40:00,2141.56,2143.3,2141.56,2142.53,1281.0,2141.56,2143.3,2141.56,2142.53,1281.0
2025-03-24 12:45:00,2143.03,2147.01,2143.02,2143.45,900.0,2143.03,2147.01,2143.02,2143.45,900.0
2025-03-24 12:50:00,2143.61,2145.02,2143.02,2145.02,1299.0,2143.61,2145.02,2143.02,2145.02,1299.0
2025-03-24 12:55:00,2141.79,2141.79,2141.63,2141.64,400.0,2141.79,2141.79,2141.63,2141.64,400.0
2025-03-24 13:00:00,2141.09,2141.26,2139.51,2139.66,900.0,2141.09,2141.26,2139.51,2139.66,900.0
2025-03-24 13:05:00,2141.26,2143.0,2141.25,2143.0,1000.0,2141.26,2143.0,2141.25,2143.0,1000.0
2025-03-24 13:10:00,2143.0,2143.0,2143.0,2143.0,0.0,2143.0,2143.0,2143.0,2143.0,0.0
2025-03-24 13:15:00,2143.0,2143.0,2143.0,2143.0,0.0,2143.0,2143.0,2143.0,2143.0,0.0
2025-03-24 13:20:00,2146.25,2147.37,2146.25,2147.37,341.0,2146.25,2147.37,2146.25,2147.37,341.0
2025-03-24 13:25:00,2145.35,2145.35,2144.43,2144.43,200.0,2145.35,2145.35,2144.43,2144.43,200.0
2025-03-24 13:30:00,2144.43,2144.43,2144.43,2144.43,0.0,2144.43,2144.43,2144.43,2144.43,0.0
2025-03-24 13:35:00,2147.2,2147.3,2143.64,2144.43,1232.0,2147.2,2147.3,2143.64,2144.43,1232.0
2025-03-24 13:40:00,2144.53,2145.97,2140.49,2140.49,617.0,2144.53,2145.97,2140.49,2140.49,617.0
2025-03-24 13:45:00,2138.57,2138.57,2138.57,2138.57,100.0,2138.57,2138.57,2138.57,2138.57,100.0
2025-03-24 13:50:00,2140.49,2140.5,2140.49,2140.49,100.0,2140.49,2140.5,2140.49,2140.49,100.0
2025-03-24 13:55:00,2137.07,2137.77,2133.22,2133.26,2130.0,2137.07,2137.77,2133.22,2133.26,2130.0
2025-03-24 14:00:00,2133.26,2133.26,2133.26,2133.26,0.0,2133.26,2133.26,2133.26,2133.26,0.0
2025-03-24 14:05:00,2140.01,2141.16,2140.01,2141.16,300.0,2140.01,2141.16,2140.01,2141.16,300.0
2025-03-24 14:10:00,2144.0,2144.46,2143.02,2144.03,6073.0,2144.0,2144.46,2143.02,2144.03,6073.0
2025-03-24 14:15:00,2144.62,2148.53,2144.62,2147.53,1201.0,2144.62,2148.53,2144.62,2147.53,1201.0
2025-03-24 14:20:00,2147.76,2150.96,2147.75,2150.95,200.0,2147.76,2150.96,2147.75,2150.95,200.0
2025-03-24 14:25:00,2148.92,2148.92,2148.91,2148.91,403.0,2148.92,2148.92,2148.91,2148.91,403.0
2025-03-24 14:30:00,2153.0,2153.0,2148.66,2148.66,400.0,2153.0,2153.0,2148.66,2148.66,400.0
2025-03-24 14:35:00,2148.46,2148.46,2148.46,2148.46,100.0,2148.46,2148.46,2148.46,2148.46,100.0
2025-03-24 14:40:00,2152.59,2153.86,2152.59,2153.86,1000.0,2152.59,2153.86,2152.59,2153.86,1000.0
2025-03-24 14:45:00,2154.07,2156.17,2149.88,2154.18,1124.0,2154.07,2156.17,2149.88,2154.18,1124.0
2025-03-24 14:50:00,2155.21,2155.21,2155.21,2155.21,100.0,2155.21,2155.21,2155.21,2155.21,100.0
2025-03-24 14:55:00,2155.94,2155.97,2155.0,2155.97,769.0,2155.94,2155.97,2155.0,2155.97,769.0
2025-03-24 15:00:00,2153.26,2155.93,2153.26,2155.93,400.0,2153.26,2155.93,2153.26,2155.93,400.0
2025-03-24 15:05:00,2156.74,2157.32,2156.74,2157.09,300.0,2156.74,2157.32,2156.74,2157.09,300.0
2025-03-24 15:10:00,2155.48,2156.85,2155.0,2155.0,1341.0,2155.48,2156.85,2155.0,2155.0,1341.0
2025-03-24 15:15:00,2156.73,2156.73,2156.73,2156.73,100.0,2156.73,2156.73,2156.73,2156.73,100.0
2025-03-24 15:20:00,2154.01,2154.01,2150.92,2150.92,610.0,2154.01,2154.01,2150.92,2150.92,610.0
2025-03-24 15:25:00,2153.57,2153.57,2150.92,2152.78,513.0,2153.57,2153.57,2150.92,2152.78,513.0
2025-03-24 15:30:00,2152.66,2153.22,2152.66,2153.22,412.0,2152.66,2153.22,2152.66,2153.22,412.0
2025-03-24 15:35:00,2150.76,2153.32,2150.76,2151.28,456.0,2150.76,2153.32,2150.76,2151.28,456.0
2025-03-24 15:40:00,2152.72,2152.95,2151.25,2151.26,1320.0,2152.72,2152.95,2151.25,2151.26,1320.0
2025-03-24 15:45:00,2148.73,2148.73,2147.61,2147.84,780.0,2148.73,2148.73,2147.61,2147.84,780.0
2025-03-24 15:50:00,2146.33,2146.33,2142.98,2142.98,2188.0,2146.33,2146.33,2142.98,2142.98,2188.0
2025-03-24 15:55:00,2142.47,2142.47,2134.31,2134.31,6980.0,2142.47,2142.47,2134.31,2134.31,6980.0
2025-03-25 09:30:00,2153.89,2170.0,2127.61,2165.97,4313.0,2153.89,2170.0,2127.61,2165.97,4313.0
2025-03-25 09:35:00,2175.05,2175.05,2155.0,2155.0,1894.0,2175.05,2175.05,2155.0,2155.0,1894.0
2025-03-25 09:40:00,2160.63,2160.63,2158.97,2158.97,483.0,2160.63,2160.63,2158.97,2158.97,483.0
2025-03-25 09:45:00,2156.77,2159.0,2156.77,2157.62,500.0,2156.77,2159.0,2156.77,2157.62,500.0
2025-03-25 09:50:00,2159.0,2159.14,2158.14,2158.14,727.0,2159.0,2159.14,2158.14,2158.14,727.0
2025-03-25 09:55:00,2160.27,2173.87,2160.27,2172.72,1000.0,2160.27,2173.87,2160.27,2172.72,1000.0
2025-03-25 10:00:00,2169.84,2174.27,2163.0,2167.29,1073.0,2169.84,2174.27,2163.0,2167.29,1073.0
2025-03-25 10:05:00,2171.41,2171.6,2167.0,2167.0,643.0,2171.41,2171.6,2167.0,2167.0,643.0
2025-03-25 10:10:00,2169.4,2171.41,2168.67,2171.41,400.0,2169.4,2171.41,2168.67,2171.41,400.0
2025-03-25 10:15:00,2165.55,2172.0,2165.55,2172.0,900.0,2165.55,2172.0,2165.55,2172.0,900.0
2025-03-25 10:20:00,2166.66,2171.97,2165.97,2171.97,600.0,2166.66,2171.97,2165.97,2171.97,600.0
2025-03-25 10:25:00,2170.45,2180.46,2170.45,2180.46,823.0,2170.45,2180.46,2170.45,2180.46,823.0
2025-03-25 10:30:00,2180.74,2180.74,2175.64,2176.54,1844.0,2180.74,2180.74,2175.64,2176.54,1844.0
2025-03-25 10:35:00,2175.99,2181.66,2175.99,2180.92,1676.0,2175.99,2181.66,2175.99,2180.92,1676.0
2025-03-25 10:40:00,2185.0,2186.72,2182.58,2186.72,2031.0,2185.0,2186.72,2182.58,2186.72,2031.0
2025-03-25 10:45:00,2184.14,2186.73,2183.4,2186.73,925.0,2184.14,2186.73,2183.4,2186.73,925.0
2025-03-25 10:50:00,2188.08,2193.81,2188.08,2190.17,1528.0,2188.08,2193.81,2188.08,2190.17,1528.0
2025-03-25 10:55:00,2189.09,2191.17,2187.6,2188.14,1500.0,2189.09,2191.17,2187.6,2188.14,1500.0
2025-03-25 11:00:00,2187.8,2190.99,2187.8,2190.99,500.0,2187.8,2190.99,2187.8,2190.99,500.0
2025-03-25 11:05:00,2188.78,2191.46,2188.78,2190.43,1600.0,2188.78,2191.46,2188.78,2190.43,1600.0
2025-03-25 11:10:00,2190.4,2193.94,2189.17,2193.67,3434.0,2190.4,2193.94,2189.17,2193.67,3434.0
2025-03-25 11:15:00,2191.91,2192.25,2189.83,2190.41,2238.0,2191.91,2192.25,2189.83,2190.41,2238.0
2025-03-25 11:20:00,2189.9,2196.21,2189.9,2196.21,1120.0,2189.9,2196.21,2189.9,2196.21,1120.0
2025-03-25 11:25:00,2191.62,2192.09,2188.98,2192.09,4684.0,2191.62,2192.09,2188.98,2192.09,4684.0
2025-03-25 11:30:00,2192.9,2194.02,2189.08,2189.69,1448.0,2192.9,2194.02,2189.08,2189.69,1448.0
2025-03-25 11:35:00,2192.03,2192.03,2187.98,2191.02,1104.0,2192.03,2192.03,2187.98,2191.02,1104.0
2025-03-25 11:40:00,2194.01,2194.01,2194.01,2194.01,100.0,2194.01,2194.01,2194.01,2194.01,100.0
2025-03-25 11:45:00,2194.01,2194.01,2194.01,2194.01,0.0,2194.01,2194.01,2194.01,2194.01,0.0
2025-03-25 11:50:00,2187.44,2187.44,2186.69,2187.42,314.0,2187.44,2187.44,2186.69,2187.42,314.0
2025-03-25 11:55:00,2181.21,2181.91,2179.78,2179.78,1375.0,2181.21,2181.91,2179.78,2179.78,1375.0
2025-03-25 12:00:00,2181.0,2184.88,2178.51,2184.88,401.0,2181.0,2184.88,2178.51,2184.88,401.0
2025-03-25 12:05:00,2181.37,2183.0,2176.12,2179.77,5975.0,2181.37,2183.0,2176.12,2179.77,5975.0
2025-03-25 12:10:00,2179.77,2179.77,2179.77,2179.77,0.0,2179.77,2179.77,2179.77,2179.77,0.0
2025-03-25 12:15:00,2183.47,2183.47,2179.59,2179.59,400.0,2183.47,2183.47,2179.59,2179.59,400.0
2025-03-25 12:20:00,2180.09,2180.09,2180.09,2180.09,100.0,2180.09,2180.09,2180.09,2180.09,100.0
2025-03-25 12:25:00,2183.14,2187.82,2183.14,2187.82,237.0,2183.14,2187.82,2183.14,2187.82,237.0
2025-03-25 12:30:00,2185.39,2185.39,2185.39,2185.39,100.0,2185.39,2185.39,2185.39,2185.39,100.0
2025-03-25 12:35:00,2185.39,2185.39,2185.39,2185.39,0.0,2185.39,2185.39,2185.39,2185.39,0.0
2025-03-25 12:40:00,2189.09,2189.99,2186.34,2189.99,467.0,2189.09,2189.99,2186.34,2189.99,467.0
2025-03-25 12:45:00,2189.64,2189.64,2189.64,2189.64,100.0,2189.64,2189.64,2189.64,2189.64,100.0
2025-03-25 12:50:00,2189.7,2192.41,2189.7,2192.41,800.0,2189.7,2192.41,2189.7,2192.41,800.0
2025-03-25 12:55:00,2188.6,2192.17,2188.6,2192.17,200.0,2188.6,2192.17,2188.6,2192.17,200.0
2025-03-25 13:00:00,2194.01,2194.01,2194.01,2194.01,100.0,2194.01,2194.01,2194.01,2194.01,100.0
2025-03-25 13:05:00,2193.05,2196.0,2193.05,2196.0,1096.0,2193.05,2196.0,2193.05,2196.0,1096.0
2025-03-25 13:10:00,2198.99,2200.76,2198.35,2199.08,1900.0,2198.99,2200.76,2198.35,2199.08,1900.0
2025-03-25 13:15:00,2200.13,2202.0,2197.59,2198.22,1350.0,2200.13,2202.0,2197.59,2198.22,1350.0
2025-03-25 13:20:00,2200.36,2200.36,2200.35,2200.36,100.0,2200.36,2200.36,2200.35,2200.36,100.0
2025-03-25 13:25:00,2194.53,2194.64,2191.22,2192.05,1473.0,2194.53,2194.64,2191.22,2192.05,1473.0
2025-03-25 13:30:00,2190.02,2191.23,2187.67,2187.91,2397.0,2190.02,2191.23,2187.67,2187.91,2397.0
2025-03-25 13:35:00,2187.99,2187.99,2184.7,2184.7,300.0,2187.99,2187.99,2184.7,2184.7,300.0
2025-03-25 13:40:00,2182.0,2185.84,2182.0,2185.84,389.0,2182.0,2185.84,2182.0,2185.84,389.0
2025-03-25 13:45:00,2184.32,2184.32,2182.01,2182.01,305.0,2184.32,2184.32,2182.01,2182.01,305.0
2025-03-25 13:50:00,2181.62,2181.62,2180.0,2180.48,1133.0,2181.62,2181.62,2180.0,2180.48,1133.0
2025-03-25 13:55:00,2180.49,2180.57,2174.64,2175.96,6328.0,2180.49,2180.57,2174.64,2175.96,6328.0
2025-03-25 14:00:00,2174.67,2177.89,2173.13,2177.25,3123.0,2174.67,2177.89,2173.13,2177.25,3123.0
2025-03-25 14:05:00,2175.38,2177.14,2175.38,2177.14,434.0,2175.38,2177.14,2175.38,2177.14,434.0
2025-03-25 14:10:00,2178.54,2181.48,2178.54,2181.47,223.0,2178.54,2181.48,2178.54,2181.47,223.0
2025-03-25 14:15:00,2184.38,2184.38,2183.01,2183.01,300.0,2184.38,2184.38,2183.01,2183.01,300.0
2025-03-25 14:20:00,2183.01,2183.01,2183.01,2183.01,0.0,2183.01,2183.01,2183.01,2183.01,0.0
2025-03-25 14:25:00,2180.77,2182.89,2180.77,2182.72,1055.0,2180.77,2182.89,2180.77,2182.72,1055.0
2025-03-25 14:30:00,2182.72,2183.2,2181.82,2183.2,1357.0,2182.72,2183.2,2181.82,2183.2,1357.0
2025-03-25 14:35:00,2180.46,2181.23,2180.45,2181.22,400.0,2180.46,2181.23,2180.45,2181.22,400.0
2025-03-25 14:40:00,2180.27,2185.0,2180.17,2184.95,1968.0,2180.27,2185.0,2180.17,2184.95,1968.0
2025-03-25 14:45:00,2185.0,2185.0,2183.8,2183.8,800.0,2185.0,2185.0,2183.8,2183.8,800.0
2025-03-25 14:50:00,2183.03,2183.03,2182.31,2182.31,200.0,2183.03,2183.03,2182.31,2182.31,200.0
2025-03-25 14:55:00,2183.93,2185.0,2183.75,2183.92,1848.0,2183.93,2185.0,2183.75,2183.92,1848.0
2025-03-25 15:00:00,2184.58,2185.0,2182.07,2182.07,3121.0,2184.58,2185.0,2182.07,2182.07,3121.0
2025-03-25 15:05:00,2183.9,2185.0,2182.81,2182.81,543.0,2183.9,2185.0,2182.81,2182.81,543.0
2025-03-25 15:10:00,2184.98,2185.0,2181.76,2182.64,9751.0,2184.98,2185.0,2181.76,2182.64,9751.0
2025-03-25 15:15:00,2181.76,2181.76,2179.92,2180.05,860.0,2181.76,2181.76,2179.92,2180.05,860.0
2025-03-25 15:20:00,2180.85,2180.85,2180.85,2180.85,142.0,2180.85,2180.85,2180.85,2180.85,142.0
2025-03-25 15:25:00,2182.99,2183.91,2181.4,2182.7,1020.0,2182.99,2183.91,2181.4,2182.7,1020.0
2025-03-25 15:30:00,2183.3,2183.9,2182.23,2183.9,1000.0,2183.3,2183.9,2182.23,2183.9,1000.0
2025-03-25 15:35:00,2182.49,2188.0,2180.85,2188.0,1699.0,2182.49,2188.0,2180.85,2188.0,1699.0
2025-03-25 15:40:00,2188.2,2193.13,2188.2,2193.13,1459.0,2188.2,2193.13,2188.2,2193.13,1459.0
2025-03-25 15:45:00,2196.44,2196.44,2192.72,2195.5,1921.0,2196.44,2196.44,2192.72,2195.5,1921.0
2025-03-25 15:50:00,2193.2,2201.87,2193.2,2200.94,4895.0,2193.2,2201.87,2193.2,2200.94,4895.0
2025-03-25 15:55:00,2201.0,2201.0,2189.37,2190.87,11760.0,2201.0,2201.0,2189.37,2190.87,11760.0
2025-03-26 09:30:00,2180.72,2180.72,2162.0,2170.41,3799.0,2180.72,2180.72,2162.0,2170.41,3799.0
2025-03-26 09:35:00,2171.41,2174.95,2171.41,2172.1,367.0,2171.41,2174.95,2171.41,2172.1,367.0
2025-03-26 09:40:00,2175.0,2175.0,2155.0,2155.0,900.0,2175.0,2175.0,2155.0,2155.0,900.0
2025-03-26 09:45:00,2160.2,2160.2,2140.51,2149.82,2047.0,2160.2,2160.2,2140.51,2149.82,2047.0
2025-03-26 09:50:00,2157.25,2157.25,2137.93,2137.94,816.0,2157.25,2157.25,2137.93,2137.94,816.0
2025-03-26 09:55:00,2135.08,2135.24,2125.42,2133.3,4142.0,2135.08,2135.24,2125.42,2133.3,4142.0
2025-03-26 10:00:00,2133.3,2133.3,2125.0,2126.29,908.0,2133.3,2133.3,2125.0,2126.29,908.0
2025-03-26 10:05:00,2117.69,2146.47,2117.69,2145.16,1208.0,2117.69,2146.47,2117.69,2145.16,1208.0
2025-03-26 10:10:00,2139.58,2148.2,2139.58,2141.47,2475.0,2139.58,2148.2,2139.58,2141.47,2475.0
2025-03-26 10:15:00,2134.88,2140.0,2133.67,2140.0,1550.0,2134.88,2140.0,2133.67,2140.0,1550.0
2025-03-26 10:20:00,2121.54,2121.54,2115.0,2115.95,1079.0,2121.54,2121.54,2115.0,2115.95,1079.0
2025-03-26 10:25:00,2120.51,2128.61,2120.5,2128.61,500.0,2120.51,2128.61,2120.5,2128.61,500.0
2025-03-26 10:30:00,2126.29,2138.0,2125.84,2135.86,2156.0,2126.29,2138.0,2125.84,2135.86,2156.0
2025-03-26 10:35:00,2133.91,2134.48,2130.0,2133.85,1626.0,2133.91,2134.48,2130.0,2133.85,1626.0
2025-03-26 10:40:00,2129.54,2131.55,2129.17,2131.55,300.0,2129.54,2131.55,2129.17,2131.55,300.0
2025-03-26 10:45:00,2132.02,2133.21,2125.75,2127.18,2054.0,2132.02,2133.21,2125.75,2127.18,2054.0
2025-03-26 10:50:00,2129.15,2134.35,2129.14,2134.21,713.0,2129.15,2134.35,2129.14,2134.21,713.0
2025-03-26 10:55:00,2135.47,2135.47,2126.23,2129.0,400.0,2135.47,2135.47,2126.23,2129.0,400.0
2025-03-26 11:00:00,2128.92,2133.85,2128.01,2128.22,903.0,2128.92,2133.85,2128.01,2128.22,903.0
2025-03-26 11:05:00,2128.22,2128.22,2128.22,2128.22,0.0,2128.22,2128.22,2128.22,2128.22,0.0
2025-03-26 11:10:00,2131.02,2135.27,2131.02,2134.98,758.0,2131.02,2135.27,2131.02,2134.98,758.0
2025-03-26 11:15:00,2132.16,2136.33,2132.16,2135.23,1211.0,2132.16,2136.33,2132.16,2135.23,1211.0
2025-03-26 11:20:00,2135.2,2137.95,2135.08,2137.95,1700.0,2135.2,2137.95,2135.08,2137.95,1700.0
2025-03-26 11:25:00,2137.0,2139.44,2134.88,2139.44,570.0,2137.0,2139.44,2134.88,2139.44,570.0
2025-03-26 11:30:00,2139.32,2144.93,2136.48,2144.43,2209.0,2139.32,2144.93,2136.48,2144.43,2209.0
2025-03-26 11:35:00,2140.96,2152.64,2127.97,2139.21,17403.0,2140.96,2152.64,2127.97,2139.21,17403.0
2025-03-26 11:40:00,2136.17,2140.45,2126.01,2126.01,1541.0,2136.17,2140.45,2126.01,2126.01,1541.0
2025-03-26 11:45:00,2125.76,2126.87,2125.76,2126.87,408.0,2125.76,2126.87,2125.76,2126.87,408.0
2025-03-26 11:50:00,2120.0,2122.84,2109.45,2111.33,4385.0,2120.0,2122.84,2109.45,2111.33,4385.0
2025-03-26 11:55:00,2111.8,2111.8,2104.1,2111.8,701.0,2111.8,2111.8,2104.1,2111.8,701.0
2025-03-26 12:00:00,2110.6,2111.39,2105.27,2107.96,1117.0,2110.6,2111.39,2105.27,2107.96,1117.0
2025-03-26 12:05:00,2109.2,2112.93,2107.59,2107.6,719.0,2109.2,2112.93,2107.59,2107.6,719.0
2025-03-26 12:10:00,2110.04,2110.36,2107.54,2107.78,700.0,2110.04,2110.36,2107.54,2107.78,700.0
2025-03-26 12:15:00,2111.21,2112.83,2111.21,2111.29,1540.0,2111.21,2112.83,2111.21,2111.29,1540.0
2025-03-26 12:20:00,2111.29,2112.71,2108.11,2110.81,1418.0,2111.29,2112.71,2108.11,2110.81,1418.0
2025-03-26 12:25:00,2111.65,2114.46,2110.9,2112.55,1440.0,2111.65,2114.46,2110.9,2112.55,1440.0
2025-03-26 12:30:00,2111.26,2113.1,2110.0,2110.0,1220.0,2111.26,2113.1,2110.0,2110.0,1220.0
2025-03-26 12:35:00,2109.44,2112.0,2108.0,2108.0,1980.0,2109.44,2112.0,2108.0,2108.0,1980.0
2025-03-26 12:40:00,2111.67,2111.97,2109.26,2111.9,1300.0,2111.67,2111.97,2109.26,2111.9,1300.0
2025-03-26 12:45:00,2109.78,2115.33,2109.78,2112.34,1414.0,2109.78,2115.33,2109.78,2112.34,1414.0
2025-03-26 12:50:00,2112.0,2112.68,2112.0,2112.68,300.0,2112.0,2112.68,2112.0,2112.68,300.0
2025-03-26 12:55:00,2110.38,2112.81,2108.85,2109.24,1350.0,2110.38,2112.81,2108.85,2109.24,1350.0
2025-03-26 13:00:00,2108.05,2110.59,2106.56,2106.56,2233.0,2108.05,2110.59,2106.56,2106.56,2233.0
2025-03-26 13:05:00,2110.0,2110.0,2106.16,2106.16,840.0,2110.0,2110.0,2106.16,2106.16,840.0
2025-03-26 13:10:00,2107.7,2109.47,2107.7,2108.93,529.0,2107.7,2109.47,2107.7,2108.93,529.0
2025-03-26 13:15:00,2109.14,2109.14,2104.32,2104.32,600.0,2109.14,2109.14,2104.32,2104.32,600.0
2025-03-26 13:20:00,2103.75,2103.75,2103.75,2103.75,102.0,2103.75,2103.75,2103.75,2103.75,102.0
2025-03-26 13:25:00,2107.61,2108.29,2107.6,2108.09,500.0,2107.61,2108.29,2107.6,2108.09,500.0
2025-03-26 13:30:00,2104.3,2106.07,2102.65,2103.01,600.0,2104.3,2106.07,2102.65,2103.01,600.0
2025-03-26 13:35:00,2100.0,2103.08,2096.07,2103.08,1918.0,2100.0,2103.08,2096.07,2103.08,1918.0
2025-03-26 13:40:00,2100.2,2100.2,2100.19,2100.2,100.0,2100.2,2100.2,2100.19,2100.2,100.0
2025-03-26 13:45:00,2095.48,2098.3,2095.48,2098.3,200.0,2095.48,2098.3,2095.48,2098.3,200.0
2025-03-26 13:50:00,2097.91,2097.91,2094.31,2094.31,579.0,2097.91,2097.91,2094.31,2094.31,579.0
2025-03-26 13:55:00,2090.37,2090.37,2084.76,2088.03,654.0,2090.37,2090.37,2084.76,2088.03,654.0
2025-03-26 14:00:00,2088.37,2091.91,2085.76,2086.74,1081.0,2088.37,2091.91,2085.76,2086.74,1081.0
2025-03-26 14:05:00,2088.68,2093.16,2088.68,2092.33,900.0,2088.68,2093.16,2088.68,2092.33,900.0
2025-03-26 14:10:00,2093.99,2094.43,2093.98,2093.99,500.0,2093.99,2094.43,2093.98,2093.99,500.0
2025-03-26 14:15:00,2094.28,2096.38,2093.02,2094.39,1100.0,2094.28,2096.38,2093.02,2094.39,1100.0
2025-03-26 14:20:00,2093.32,2094.93,2093.32,2094.93,600.0,2093.32,2094.93,2093.32,2094.93,600.0
2025-03-26 14:25:00,2093.0,2098.7,2093.0,2098.7,1100.0,2093.0,2098.7,2093.0,2098.7,1100.0
2025-03-26 14:30:00,2101.11,2101.11,2097.71,2099.0,900.0,2101.11,2101.11,2097.71,2099.0,900.0
2025-03-26 14:35:00,2095.98,2095.98,2093.47,2093.47,300.0,2095.98,2095.98,2093.47,2093.47,300.0
2025-03-26 14:40:00,2093.05,2094.52,2090.0,2090.0,2191.0,2093.05,2094.52,2090.0,2090.0,2191.0
2025-03-26 14:45:00,2088.0,2088.0,2083.2,2083.52,900.0,2088.0,2088.0,2083.2,2083.52,900.0
2025-03-26 14:50:00,2083.67,2083.67,2079.22,2079.22,1914.0,2083.67,2083.67,2079.22,2079.22,1914.0
2025-03-26 14:55:00,2076.98,2079.74,2076.98,2077.99,800.0,2076.98,2079.74,2076.98,2077.99,800.0
2025-03-26 15:00:00,2078.5,2083.01,2078.5,2079.58,2748.0,2078.5,2083.01,2078.5,2079.58,2748.0
2025-03-26 15:05:00,2079.04,2079.73,2079.0,2079.72,450.0,2079.04,2079.73,2079.0,2079.72,450.0
2025-03-26 15:10:00,2081.18,2081.19,2081.18,2081.18,300.0,2081.18,2081.19,2081.18,2081.18,300.0
2025-03-26 15:15:00,2081.65,2084.78,2081.18,2084.78,1100.0,2081.65,2084.78,2081.18,2084.78,1100.0
2025-03-26 15:20:00,2087.63,2087.63,2085.08,2085.74,900.0,2087.63,2087.63,2085.08,2085.74,900.0
2025-03-26 15:25:00,2085.09,2086.65,2081.99,2083.04,1600.0,2085.09,2086.65,2081.99,2083.04,1600.0
2025-03-26 15:30:00,2081.74,2085.41,2081.74,2081.87,500.0,2081.74,2085.41,2081.74,2081.87,500.0
2025-03-26 15:35:00,2083.76,2083.76,2076.81,2078.9,2312.0,2083.76,2083.76,2076.81,2078.9,2312.0
2025-03-26 15:40:00,2079.1,2081.2,2076.95,2077.67,4327.0,2079.1,2081.2,2076.95,2077.67,4327.0
2025-03-26 15:45:00,2077.26,2077.26,2074.06,2075.78,2500.0,2077.26,2077.26,2074.06,2075.78,2500.0
2025-03-26 15:50:00,2077.46,2080.03,2074.63,2075.75,5127.0,2077.46,2080.03,2074.63,2075.75,5127.0
2025-03-26 15:55:00,2073.63,2075.92,2069.75,2074.72,13841.0,2073.63,2075.92,2069.75,2074.72,13841.0
2025-03-27 09:30:00,2065.85,2090.0,2050.0,2083.46,8497.0,2065.85,2090.0,2050.0,2083.46,8497.0
2025-03-27 09:35:00,2078.27,2078.27,2066.92,2069.43,751.0,2078.27,2078.27,2066.92,2069.43,751.0
2025-03-27 09:40:00,2080.75,2080.75,2074.98,2075.28,903.0,2080.75,2080.75,2074.98,2075.28,903.0
2025-03-27 09:45:00,2074.99,2090.0,2066.77,2066.77,9766.0,2074.99,2090.0,2066.77,2066.77,9766.0
2025-03-27 09:50:00,2066.22,2080.0,2066.22,2073.32,6823.0,2066.22,2080.0,2066.22,2073.32,6823.0
2025-03-27 09:55:00,2080.0,2080.0,2067.19,2067.19,2400.0,2080.0,2080.0,2067.19,2067.19,2400.0
2025-03-27 10:00:00,2079.98,2084.0,2078.0,2082.0,8108.0,2079.98,2084.0,2078.0,2082.0,8108.0
2025-03-27 10:05:00,2081.57,2081.57,2066.82,2068.69,1200.0,2081.57,2081.57,2066.82,2068.69,1200.0
2025-03-27 10:10:00,2068.69,2068.69,2068.69,2068.69,0.0,2068.69,2068.69,2068.69,2068.69,0.0
2025-03-27 10:15:00,2072.68,2075.0,2072.68,2073.0,1079.0,2072.68,2075.0,2072.68,2073.0,1079.0
2025-03-27 10:20:00,2075.0,2075.0,2075.0,2075.0,105.0,2075.0,2075.0,2075.0,2075.0,105.0
2025-03-27 10:25:00,2083.32,2085.23,2083.32,2085.23,300.0,2083.32,2085.23,2083.32,2085.23,300.0
2025-03-27 10:30:00,2088.45,2088.45,2088.45,2088.45,300.0,2088.45,2088.45,2088.45,2088.45,300.0
2025-03-27 10:35:00,2088.45,2103.13,2088.45,2101.06,2025.0,2088.45,2103.13,2088.45,2101.06,2025.0
2025-03-27 10:40:00,2101.06,2101.06,2101.06,2101.06,0.0,2101.06,2101.06,2101.06,2101.06,0.0
2025-03-27 10:45:00,2099.18,2103.86,2099.18,2103.86,500.0,2099.18,2103.86,2099.18,2103.86,500.0
2025-03-27 10:50:00,2101.36,2110.21,2101.36,2107.34,2753.0,2101.36,2110.21,2101.36,2107.34,2753.0
2025-03-27 10:55:00,2107.94,2113.1,2107.94,2110.0,900.0,2107.94,2113.1,2107.94,2110.0,900.0
2025-03-27 11:00:00,2108.4,2110.1,2104.67,2107.38,1900.0,2108.4,2110.1,2104.67,2107.38,1900.0
2025-03-27 11:05:00,2107.38,2108.67,2104.51,2107.31,647.0,2107.38,2108.67,2104.51,2107.31,647.0
2025-03-27 11:10:00,2106.9,2106.91,2106.9,2106.91,200.0,2106.9,2106.91,2106.9,2106.91,200.0
2025-03-27 11:15:00,2103.37,2104.05,2103.37,2104.05,222.0,2103.37,2104.05,2103.37,2104.05,222.0
2025-03-27 11:20:00,2100.73,2100.73,2100.73,2100.73,100.0,2100.73,2100.73,2100.73,2100.73,100.0
2025-03-27 11:25:00,2104.27,2107.31,2104.26,2107.31,219.0,2104.27,2107.31,2104.26,2107.31,219.0
2025-03-27 11:30:00,2098.53,2101.3,2093.38,2093.38,880.0,2098.53,2101.3,2093.38,2093.38,880.0
2025-03-27 11:35:00,2095.61,2095.61,2089.62,2089.62,2297.0,2095.61,2095.61,2089.62,2089.62,2297.0
2025-03-27 11:40:00,2094.56,2096.0,2094.37,2096.0,300.0,2094.56,2096.0,2094.37,2096.0,300.0
2025-03-27 11:45:00,2092.74,2092.74,2092.73,2092.74,100.0,2092.74,2092.74,2092.73,2092.74,100.0
2025-03-27 11:50:00,2096.48,2097.51,2096.48,2097.51,206.0,2096.48,2097.51,2096.48,2097.51,206.0
2025-03-27 11:55:00,2097.76,2097.99,2096.08,2096.08,440.0,2097.76,2097.99,2096.08,2096.08,440.0
2025-03-27 12:00:00,2096.08,2096.08,2096.08,2096.08,0.0,2096.08,2096.08,2096.08,2096.08,0.0
2025-03-27 12:05:00,2103.76,2103.76,2102.75,2102.75,231.0,2103.76,2103.76,2102.75,2102.75,231.0
2025-03-27 12:10:00,2102.83,2102.83,2102.53,2102.53,310.0,2102.83,2102.83,2102.53,2102.53,310.0
2025-03-27 12:15:00,2105.5,2108.0,2105.5,2106.37,400.0,2105.5,2108.0,2105.5,2106.37,400.0
2025-03-27 12:20:00,2110.0,2111.76,2108.25,2108.25,900.0,2110.0,2111.76,2108.25,2108.25,900.0
2025-03-27 12:25:00,2102.51,2102.51,2102.51,2102.51,100.0,2102.51,2102.51,2102.51,2102.51,100.0
2025-03-27 12:30:00,2102.87,2104.45,2100.3,2100.3,1128.0,2102.87,2104.45,2100.3,2100.3,1128.0
2025-03-27 12:35:00,2095.48,2095.49,2087.72,2089.18,1000.0,2095.48,2095.49,2087.72,2089.18,1000.0
2025-03-27 12:40:00,2092.49,2092.49,2090.02,2090.03,200.0,2092.49,2092.49,2090.02,2090.03,200.0
2025-03-27 12:45:00,2093.22,2093.22,2087.07,2087.07,239.0,2093.22,2093.22,2087.07,2087.07,239.0
2025-03-27 12:50:00,2081.34,2081.5,2080.12,2080.12,300.0,2081.34,2081.5,2080.12,2080.12,300.0
2025-03-27 12:55:00,2075.98,2077.21,2075.98,2077.02,300.0,2075.98,2077.21,2075.98,2077.02,300.0
2025-03-27 13:00:00,2080.39,2082.14,2077.85,2082.14,820.0,2080.39,2082.14,2077.85,2082.14,820.0
2025-03-27 13:05:00,2082.14,2084.8,2080.26,2084.8,2869.0,2082.14,2084.8,2080.26,2084.8,2869.0
2025-03-27 13:10:00,2084.99,2084.99,2084.99,2084.99,487.0,2084.99,2084.99,2084.99,2084.99,487.0
2025-03-27 13:15:00,2090.41,2090.92,2090.41,2090.92,200.0,2090.41,2090.92,2090.41,2090.92,200.0
2025-03-27 13:20:00,2090.92,2090.92,2090.92,2090.92,0.0,2090.92,2090.92,2090.92,2090.92,0.0
2025-03-27 13:25:00,2086.0,2088.35,2086.0,2088.35,3098.0,2086.0,2088.35,2086.0,2088.35,3098.0
2025-03-27 13:30:00,2089.36,2089.36,2089.35,2089.36,100.0,2089.36,2089.36,2089.35,2089.36,100.0
2025-03-27 13:35:00,2092.26,2092.26,2088.88,2088.89,200.0,2092.26,2092.26,2088.88,2088.89,200.0
2025-03-27 13:40:00,2088.89,2088.89,2088.89,2088.89,0.0,2088.89,2088.89,2088.89,2088.89,0.0
2025-03-27 13:45:00,2088.51,2088.51,2088.51,2088.51,100.0,2088.51,2088.51,2088.51,2088.51,100.0
2025-03-27 13:50:00,2084.63,2084.63,2084.63,2084.63,100.0,2084.63,2084.63,2084.63,2084.63,100.0
2025-03-27 13:55:00,2080.3,2080.3,2080.3,2080.3,100.0,2080.3,2080.3,2080.3,2080.3,100.0
2025-03-27 14:00:00,2081.68,2084.53,2081.68,2084.53,300.0,2081.68,2084.53,2081.68,2084.53,300.0
2025-03-27 14:05:00,2084.53,2089.43,2084.53,2089.43,710.0,2084.53,2089.43,2084.53,2089.43,710.0
2025-03-27 14:10:00,2089.43,2089.43,2089.43,2089.43,0.0,2089.43,2089.43,2089.43,2089.43,0.0
2025-03-27 14:15:00,2091.93,2091.93,2091.92,2091.93,103.0,2091.93,2091.93,2091.92,2091.93,103.0
2025-03-27 14:20:00,2089.23,2089.23,2087.0,2087.0,200.0,2089.23,2089.23,2087.0,2087.0,200.0
2025-03-27 14:25:00,2087.0,2087.0,2087.0,2087.0,0.0,2087.0,2087.0,2087.0,2087.0,0.0
2025-03-27 14:30:00,2084.35,2085.48,2084.35,2084.35,1430.0,2084.35,2085.48,2084.35,2084.35,1430.0
2025-03-27 14:35:00,2084.35,2084.35,2084.35,2084.35,0.0,2084.35,2084.35,2084.35,2084.35,0.0
2025-03-27 14:40:00,2090.0,2092.36,2090.0,2092.36,200.0,2090.0,2092.36,2090.0,2092.36,200.0
2025-03-27 14:45:00,2097.03,2097.22,2096.4,2096.4,400.0,2097.03,2097.22,2096.4,2096.4,400.0
2025-03-27 14:50:00,2100.13,2103.26,2099.63,2099.63,1200.0,2100.13,2103.26,2099.63,2099.63,1200.0
2025-03-27 14:55:00,2097.09,2097.67,2096.83,2097.67,300.0,2097.09,2097.67,2096.83,2097.67,300.0
2025-03-27 15:00:00,2097.47,2097.48,2097.47,2097.47,200.0,2097.47,2097.48,2097.47,2097.47,200.0
2025-03-27 15:05:00,2097.47,2097.47,2097.47,2097.47,0.0,2097.47,2097.47,2097.47,2097.47,0.0
2025-03-27 15:10:00,2097.97,2101.58,2097.97,2101.58,328.0,2097.97,2101.58,2097.97,2101.58,328.0
2025-03-27 15:15:00,2102.82,2104.88,2102.82,2104.88,200.0,2102.82,2104.88,2102.82,2104.88,200.0
2025-03-27 15:20:00,2107.19,2107.2,2107.19,2107.19,100.0,2107.19,2107.2,2107.19,2107.19,100.0
2025-03-27 15:25:00,2105.53,2105.53,2102.94,2103.59,500.0,2105.53,2105.53,2102.94,2103.59,500.0
2025-03-27 15:30:00,2100.48,2100.48,2100.48,2100.48,200.0,2100.48,2100.48,2100.48,2100.48,200.0
2025-03-27 15:35:00,2099.59,2102.0,2099.58,2101.31,2650.0,2099.59,2102.0,2099.58,2101.31,2650.0
2025-03-27 15:40:00,2101.89,2101.89,2101.23,2101.24,647.0,2101.89,2101.89,2101.23,2101.24,647.0
2025-03-27 15:45:00,2103.88,2103.88,2097.47,2097.47,300.0,2103.88,2103.88,2097.47,2097.47,300.0
2025-03-27 15:50:00,2096.54,2097.03,2091.72,2095.99,600.0,2096.54,2097.03,2091.72,2095.99,600.0
2025-03-27 15:55:00,2092.91,2099.34,2092.91,2095.68,5241.0,2092.91,2099.34,2092.91,2095.68,5241.0
2025-03-28 09:30:00,2095.85,2095.85,2071.11,2071.11,2176.0,2095.85,2095.85,2071.11,2071.11,2176.0
2025-03-28 09:35:00,2083.72,2091.11,2083.51,2085.0,1200.0,2083.72,2091.11,2083.51,2085.0,1200.0
2025-03-28 09:40:00,2085.74,2087.65,2075.16,2086.95,4500.0,2085.74,2087.65,2075.16,2086.95,4500.0
2025-03-28 09:45:00,2086.61,2099.73,2086.6,2099.73,2600.0,2086.61,2099.73,2086.6,2099.73,2600.0
2025-03-28 09:50:00,2099.73,2109.34,2098.5,2102.34,2531.0,2099.73,2109.34,2098.5,2102.34,2531.0
2025-03-28 09:55:00,2102.34,2103.48,2100.14,2101.44,2100.0,2102.34,2103.48,2100.14,2101.44,2100.0
2025-03-28 10:00:00,2099.98,2106.21,2096.96,2104.61,3663.0,2099.98,2106.21,2096.96,2104.61,3663.0
2025-03-28 10:05:00,2101.08,2101.26,2080.32,2080.44,2406.0,2101.08,2101.26,2080.32,2080.44,2406.0
2025-03-28 10:10:00,2081.67,2087.88,2070.82,2077.44,1023.0,2081.67,2087.88,2070.82,2077.44,1023.0
2025-03-28 10:15:00,2078.0,2078.0,2072.89,2075.7,778.0,2078.0,2078.0,2072.89,2075.7,778.0
2025-03-28 10:20:00,2075.7,2075.7,2075.7,2075.7,0.0,2075.7,2075.7,2075.7,2075.7,0.0
2025-03-28 10:25:00,2075.47,2075.47,2069.85,2075.47,1344.0,2075.47,2075.47,2069.85,2075.47,1344.0
2025-03-28 10:30:00,2075.47,2075.47,2075.47,2075.47,0.0,2075.47,2075.47,2075.47,2075.47,0.0
2025-03-28 10:35:00,2069.83,2069.84,2056.54,2066.59,2575.0,2069.83,2069.84,2056.54,2066.59,2575.0
2025-03-28 10:40:00,2065.49,2066.41,2065.49,2066.41,700.0,2065.49,2066.41,2065.49,2066.41,700.0
2025-03-28 10:45:00,2065.74,2065.74,2060.82,2061.03,724.0,2065.74,2065.74,2060.82,2061.03,724.0
2025-03-28 10:50:00,2061.92,2064.79,2055.11,2055.11,1303.0,2061.92,2064.79,2055.11,2055.11,1303.0
2025-03-28 10:55:00,2052.14,2053.86,2050.39,2050.39,500.0,2052.14,2053.86,2050.39,2050.39,500.0
2025-03-28 11:00:00,2050.3,2050.31,2046.72,2046.73,600.0,2050.3,2050.31,2046.72,2046.73,600.0
2025-03-28 11:05:00,2047.15,2059.9,2043.54,2059.9,7333.0,2047.15,2059.9,2043.54,2059.9,7333.0
2025-03-28 11:10:00,2059.9,2059.9,2055.52,2055.52,200.0,2059.9,2059.9,2055.52,2055.52,200.0
2025-03-28 11:15:00,2055.05,2055.05,2055.05,2055.05,100.0,2055.05,2055.05,2055.05,2055.05,100.0
2025-03-28 11:20:00,2056.38,2058.1,2055.68,2056.11,921.0,2056.38,2058.1,2055.68,2056.11,921.0
2025-03-28 11:25:00,2056.67,2056.67,2056.66,2056.66,200.0,2056.67,2056.67,2056.66,2056.66,200.0
2025-03-28 11:30:00,2064.38,2064.38,2064.38,2064.38,100.0,2064.38,2064.38,2064.38,2064.38,100.0
2025-03-28 11:35:00,2068.86,2069.84,2068.85,2069.83,200.0,2068.86,2069.84,2068.85,2069.83,200.0
2025-03-28 11:40:00,2069.01,2069.01,2069.01,2069.01,100.0,2069.01,2069.01,2069.01,2069.01,100.0
2025-03-28 11:45:00,2067.72,2067.72,2067.71,2067.72,200.0,2067.72,2067.72,2067.71,2067.72,200.0
2025-03-28 11:50:00,2067.57,2067.57,2066.65,2066.65,200.0,2067.57,2067.57,2066.65,2066.65,200.0
2025-03-28 11:55:00,2058.37,2058.37,2058.37,2058.37,100.0,2058.37,2058.37,2058.37,2058.37,100.0
2025-03-28 12:00:00,2061.3,2061.3,2059.09,2059.09,200.0,2061.3,2061.3,2059.09,2059.09,200.0
2025-03-28 12:05:00,2058.84,2058.84,2058.84,2058.84,100.0,2058.84,2058.84,2058.84,2058.84,100.0
2025-03-28 12:10:00,2059.66,2059.66,2059.65,2059.66,100.0,2059.66,2059.66,2059.65,2059.66,100.0
2025-03-28 12:15:00,2054.33,2054.33,2051.31,2051.31,200.0,2054.33,2054.33,2051.31,2051.31,200.0
2025-03-28 12:20:00,2051.29,2051.54,2050.01,2051.01,600.0,2051.29,2051.54,2050.01,2051.01,600.0
2025-03-28 12:25:00,2051.01,2051.01,2051.01,2051.01,0.0,2051.01,2051.01,2051.01,2051.01,0.0
2025-03-28 12:30:00,2054.66,2056.81,2054.66,2055.0,400.0,2054.66,2056.81,2054.66,2055.0,400.0
2025-03-28 12:35:00,2049.86,2058.87,2049.86,2057.38,3600.0,2049.86,2058.87,2049.86,2057.38,3600.0
2025-03-28 12:40:00,2053.64,2059.9,2053.63,2059.89,300.0,2053.64,2059.9,2053.63,2059.89,300.0
2025-03-28 12:45:00,2061.52,2063.62,2061.52,2063.62,400.0,2061.52,2063.62,2061.52,2063.62,400.0
2025-03-28 12:50:00,2062.01,2064.86,2061.83,2064.86,400.0,2062.01,2064.86,2061.83,2064.86,400.0
2025-03-28 12:55:00,2064.86,2064.86,2063.7,2064.86,350.0,2064.86,2064.86,2063.7,2064.86,350.0
2025-03-28 13:00:00,2064.56,2064.56,2055.48,2063.09,2209.0,2064.56,2064.56,2055.48,2063.09,2209.0
2025-03-28 13:05:00,2061.72,2061.73,2058.95,2059.4,700.0,2061.72,2061.73,2058.95,2059.4,700.0
2025-03-28 13:10:00,2059.4,2059.81,2058.34,2058.34,700.0,2059.4,2059.81,2058.34,2058.34,700.0
2025-03-28 13:15:00,2062.76,2063.0,2062.01,2062.01,894.0,2062.76,2063.0,2062.01,2062.01,894.0
2025-03-28 13:20:00,2062.0,2062.0,2061.82,2061.82,300.0,2062.0,2062.0,2061.82,2061.82,300.0
2025-03-28 13:25:00,2060.55,2060.57,2052.64,2052.64,2365.0,2060.55,2060.57,2052.64,2052.64,2365.0
2025-03-28 13:30:00,2053.51,2057.06,2053.0,2053.0,729.0,2053.51,2057.06,2053.0,2053.0,729.0
2025-03-28 13:35:00,2053.0,2056.45,2052.78,2056.45,1000.0,2053.0,2056.45,2052.78,2056.45,1000.0
2025-03-28 13:40:00,2057.14,2057.14,2050.0,2051.5,4418.0,2057.14,2057.14,2050.0,2051.5,4418.0
2025-03-28 13:45:00,2053.0,2054.5,2053.0,2053.0,308.0,2053.0,2054.5,2053.0,2053.0,308.0
2025-03-28 13:50:00,2049.37,2051.05,2047.91,2047.91,999.0,2049.37,2051.05,2047.91,2047.91,999.0
2025-03-28 13:55:00,2050.95,2060.87,2050.95,2060.87,1100.0,2050.95,2060.87,2050.95,2060.87,1100.0
2025-03-28 14:00:00,2056.49,2058.88,2056.05,2058.88,723.0,2056.49,2058.88,2056.05,2058.88,723.0
2025-03-28 14:05:00,2059.9,2059.9,2050.7,2058.47,2100.0,2059.9,2059.9,2050.7,2058.47,2100.0
2025-03-28 14:10:00,2056.45,2060.4,2054.02,2054.02,2190.0,2056.45,2060.4,2054.02,2054.02,2190.0
2025-03-28 14:15:00,2058.81,2058.81,2055.79,2055.79,500.0,2058.81,2058.81,2055.79,2055.79,500.0
2025-03-28 14:20:00,2053.06,2054.0,2053.06,2054.0,317.0,2053.06,2054.0,2053.06,2054.0,317.0
2025-03-28 14:25:00,2054.09,2054.09,2054.08,2054.09,100.0,2054.09,2054.09,2054.08,2054.09,100.0
2025-03-28 14:30:00,2054.0,2054.0,2054.0,2054.0,339.0,2054.0,2054.0,2054.0,2054.0,339.0
2025-03-28 14:35:00,2053.01,2053.01,2052.0,2052.0,220.0,2053.01,2053.01,2052.0,2052.0,220.0
2025-03-28 14:40:00,2049.85,2050.62,2049.85,2050.62,200.0,2049.85,2050.62,2049.85,2050.62,200.0
2025-03-28 14:45:00,2049.76,2049.76,2049.76,2049.76,100.0,2049.76,2049.76,2049.76,2049.76,100.0
2025-03-28 14:50:00,2050.34,2050.34,2050.34,2050.34,100.0,2050.34,2050.34,2050.34,2050.34,100.0
2025-03-28 14:55:00,2049.97,2051.96,2049.97,2050.6,990.0,2049.97,2051.96,2049.97,2050.6,990.0
2025-03-28 15:00:00,2054.0,2054.12,2054.0,2054.12,899.0,2054.0,2054.12,2054.0,2054.12,899.0
2025-03-28 15:05:00,2054.0,2054.12,2053.0,2054.0,1807.0,2054.0,2054.12,2053.0,2054.0,1807.0
2025-03-28 15:10:00,2052.59,2052.59,2049.69,2049.69,200.0,2052.59,2052.59,2049.69,2049.69,200.0
2025-03-28 15:15:00,2051.98,2051.98,2051.39,2051.39,305.0,2051.98,2051.98,2051.39,2051.39,305.0
2025-03-28 15:20:00,2051.4,2051.4,2051.05,2051.05,275.0,2051.4,2051.4,2051.05,2051.05,275.0
2025-03-28 15:25:00,2052.24,2054.87,2051.24,2051.38,4035.0,2052.24,2054.87,2051.24,2051.38,4035.0
2025-03-28 15:30:00,2052.33,2053.83,2049.51,2051.39,3664.0,2052.33,2053.83,2049.51,2051.39,3664.0
2025-03-28 15:35:00,2051.39,2051.4,2049.36,2049.36,1700.0,2051.39,2051.4,2049.36,2049.36,1700.0
2025-03-28 15:40:00,2049.99,2050.21,2048.73,2050.2,1000.0,2049.99,2050.21,2048.73,2050.2,1000.0
2025-03-28 15:45:00,2049.68,2050.3,2048.09,2050.3,1300.0,2049.68,2050.3,2048.09,2050.3,1300.0
2025-03-28 15:50:00,2050.13,2052.39,2048.47,2050.18,3175.0,2050.13,2052.39,2048.47,2050.18,3175.0
2025-03-28 15:55:00,2048.92,2049.48,2046.0,2048.31,3245.0,2048.92,2049.48,2046.0,2048.31,3245.0
2025-03-31 09:30:00,1995.99,2020.0,1959.0,1980.0,16016.0,1995.99,2020.0,1959.0,1980.0,16016.0
2025-03-31 09:35:00,1970.34,1972.91,1958.46,1962.5,2152.0,1970.34,1972.91,1958.46,1962.5,2152.0
2025-03-31 09:40:00,1950.0,1950.75,1926.35,1929.94,4334.0,1950.0,1950.75,1926.35,1929.94,4334.0
2025-03-31 09:45:00,1927.09,1940.0,1921.0,1924.88,6554.0,1927.09,1940.0,1921.0,1924.88,6554.0
2025-03-31 09:50:00,1930.0,1953.06,1930.0,1945.4,5923.0,1930.0,1953.06,1930.0,1945.4,5923.0
2025-03-31 09:55:00,1940.89,1944.01,1929.71,1929.71,4387.0,1940.89,1944.01,1929.71,1929.71,4387.0
2025-03-31 10:00:00,1934.71,1947.0,1931.51,1938.97,4246.0,1934.71,1947.0,1931.51,1938.97,4246.0
2025-03-31 10:05:00,1940.57,1949.36,1938.5,1938.5,1564.0,1940.57,1949.36,1938.5,1938.5,1564.0
2025-03-31 10:10:00,1943.98,1948.83,1935.0,1940.31,9727.0,1943.98,1948.83,1935.0,1940.31,9727.0
2025-03-31 10:15:00,1945.38,1951.44,1934.51,1944.44,8331.0,1945.38,1951.44,1934.51,1944.44,8331.0
2025-03-31 10:20:00,1938.1,1942.2,1930.0,1935.88,2800.0,1938.1,1942.2,1930.0,1935.88,2800.0
2025-03-31 10:25:00,1937.78,1937.78,1927.19,1927.19,3291.0,1937.78,1937.78,1927.19,1927.19,3291.0
2025-03-31 10:30:00,1933.59,1935.4,1930.32,1932.81,3043.0,1933.59,1935.4,1930.32,1932.81,3043.0
2025-03-31 10:35:00,1929.96,1944.1,1929.96,1937.76,2127.0,1929.96,1944.1,1929.96,1937.76,2127.0
2025-03-31 10:40:00,1939.95,1946.78,1937.7,1941.53,1720.0,1939.95,1946.78,1937.7,1941.53,1720.0
2025-03-31 10:45:00,1943.09,1943.5,1939.88,1941.6,2257.0,1943.09,1943.5,1939.88,1941.6,2257.0
2025-03-31 10:50:00,1940.0,1940.0,1931.25,1932.39,2110.0,1940.0,1940.0,1931.25,1932.39,2110.0
2025-03-31 10:55:00,1932.5,1937.0,1929.06,1930.35,2130.0,1932.5,1937.0,1929.06,1930.35,2130.0
2025-03-31 11:00:00,1932.12,1937.0,1931.01,1932.0,2500.0,1932.12,1937.0,1931.01,1932.0,2500.0
2025-03-31 11:05:00,1932.52,1933.7,1930.0,1930.41,700.0,1932.52,1933.7,1930.0,1930.41,700.0
2025-03-31 11:10:00,1929.42,1930.0,1923.08,1926.26,3878.0,1929.42,1930.0,1923.08,1926.26,3878.0
2025-03-31 11:15:00,1926.26,1931.59,1924.11,1926.13,2427.0,1926.26,1931.59,1924.11,1926.13,2427.0
2025-03-31 11:20:00,1926.11,1932.64,1924.53,1932.45,3255.0,1926.11,1932.64,1924.53,1932.45,3255.0
2025-03-31 11:25:00,1933.76,1937.0,1930.51,1930.51,1900.0,1933.76,1937.0,1930.51,1930.51,1900.0
2025-03-31 11:30:00,1931.64,1937.0,1931.64,1937.0,700.0,1931.64,1937.0,1931.64,1937.0,700.0
2025-03-31 11:35:00,1937.68,1944.95,1937.0,1940.46,5735.0,1937.68,1944.95,1937.0,1940.46,5735.0
2025-03-31 11:40:00,1939.6,1940.0,1938.05,1940.0,3435.0,1939.6,1940.0,1938.05,1940.0,3435.0
2025-03-31 11:45:00,1939.0,1943.0,1936.86,1936.86,3600.0,1939.0,1943.0,1936.86,1936.86,3600.0
2025-03-31 11:50:00,1939.59,1946.42,1933.0,1945.64,5300.0,1939.59,1946.42,1933.0,1945.64,5300.0
2025-03-31 11:55:00,1949.48,1950.52,1945.8,1946.64,5510.0,1949.48,1950.52,1945.8,1946.64,5510.0
2025-03-31 12:00:00,1945.21,1951.17,1940.05,1946.33,3329.0,1945.21,1951.17,1940.05,1946.33,3329.0
2025-03-31 12:05:00,1956.18,1956.18,1947.0,1949.37,600.0,1956.18,1956.18,1947.0,1949.37,600.0
2025-03-31 12:10:00,1944.99,1949.0,1942.45,1943.82,1205.0,1944.99,1949.0,1942.45,1943.82,1205.0
2025-03-31 12:15:00,1940.0,1947.08,1940.0,1947.08,3566.0,1940.0,1947.08,1940.0,1947.08,3566.0
2025-03-31 12:20:00,1945.0,1945.0,1943.13,1944.97,980.0,1945.0,1945.0,1943.13,1944.97,980.0
2025-03-31 12:25:00,1944.97,1952.1,1944.94,1952.1,2860.0,1944.97,1952.1,1944.94,1952.1,2860.0
2025-03-31 12:30:00,1952.31,1953.32,1947.6,1947.6,5200.0,1952.31,1953.32,1947.6,1947.6,5200.0
2025-03-31 12:35:00,1949.81,1949.81,1947.53,1947.53,1600.0,1949.81,1949.81,1947.53,1947.53,1600.0
2025-03-31 12:40:00,1947.04,1947.58,1943.02,1943.02,1680.0,1947.04,1947.58,1943.02,1943.02,1680.0
2025-03-31 12:45:00,1939.78,1939.81,1936.87,1936.87,600.0,1939.78,1939.81,1936.87,1936.87,600.0
2025-03-31 12:50:00,1936.87,1936.87,1936.87,1936.87,0.0,1936.87,1936.87,1936.87,1936.87,0.0
2025-03-31 12:55:00,1940.36,1940.36,1940.36,1940.36,100.0,1940.36,1940.36,1940.36,1940.36,100.0
2025-03-31 13:00:00,1939.42,1942.0,1939.42,1942.0,2100.0,1939.42,1942.0,1939.42,1942.0,2100.0
2025-03-31 13:05:00,1942.0,1952.04,1942.0,1952.04,2800.0,1942.0,1952.04,1942.0,1952.04,2800.0
2025-03-31 13:10:00,1953.46,1958.93,1941.0,1958.93,3400.0,1953.46,1958.93,1941.0,1958.93,3400.0
2025-03-31 13:15:00,1956.0,1956.43,1952.46,1952.47,2265.0,1956.0,1956.43,1952.46,1952.47,2265.0
2025-03-31 13:20:00,1948.93,1956.02,1948.93,1951.13,400.0,1948.93,1956.02,1948.93,1951.13,400.0
2025-03-31 13:25:00,1948.12,1948.12,1947.5,1947.5,300.0,1948.12,1948.12,1947.5,1947.5,300.0
2025-03-31 13:30:00,1949.36,1950.09,1944.04,1944.04,4078.0,1949.36,1950.09,1944.04,1944.04,4078.0
2025-03-31 13:35:00,1947.89,1952.02,1945.0,1952.02,4034.0,1947.89,1952.02,1945.0,1952.02,4034.0
2025-03-31 13:40:00,1951.84,1952.02,1944.21,1946.84,1731.0,1951.84,1952.02,1944.21,1946.84,1731.0
2025-03-31 13:45:00,1946.0,1946.0,1943.86,1943.87,200.0,1946.0,1946.0,1943.86,1943.87,200.0
2025-03-31 13:50:00,1945.58,1951.83,1945.57,1949.64,2462.0,1945.58,1951.83,1945.57,1949.64,2462.0
2025-03-31 13:55:00,1949.57,1949.57,1949.57,1949.57,100.0,1949.57,1949.57,1949.57,1949.57,100.0
2025-03-31 14:00:00,1950.85,1956.67,1950.74,1956.67,1600.0,1950.85,1956.67,1950.74,1956.67,1600.0
2025-03-31 14:05:00,1955.62,1960.81,1945.01,1959.86,3750.0,1955.62,1960.81,1945.01,1959.86,3750.0
2025-03-31 14:10:00,1962.28,1964.5,1954.61,1959.99,3581.0,1962.28,1964.5,1954.61,1959.99,3581.0
2025-03-31 14:15:00,1956.03,1963.58,1956.02,1959.0,2074.0,1956.03,1963.58,1956.02,1959.0,2074.0
2025-03-31 14:20:00,1959.0,1959.99,1954.8,1956.48,1484.0,1959.0,1959.99,1954.8,1956.48,1484.0
2025-03-31 14:25:00,1956.22,1956.22,1953.28,1953.28,600.0,1956.22,1956.22,1953.28,1953.28,600.0
2025-03-31 14:30:00,1957.56,1959.34,1956.4,1957.77,900.0,1957.56,1959.34,1956.4,1957.77,900.0
2025-03-31 14:35:00,1956.83,1959.82,1955.16,1955.22,3871.0,1956.83,1959.82,1955.16,1955.22,3871.0
2025-03-31 14:40:00,1955.03,1956.9,1953.81,1954.72,2356.0,1955.03,1956.9,1953.81,1954.72,2356.0
2025-03-31 14:45:00,1953.96,1953.96,1952.41,1952.42,200.0,1953.96,1953.96,1952.41,1952.42,200.0
2025-03-31 14:50:00,1953.0,1953.0,1951.38,1951.38,500.0,1953.0,1953.0,1951.38,1951.38,500.0
2025-03-31 14:55:00,1950.12,1954.0,1949.3,1949.31,3020.0,1950.12,1954.0,1949.3,1949.31,3020.0
2025-03-31 15:00:00,1950.5,1950.5,1940.0,1947.24,3458.0,1950.5,1950.5,1940.0,1947.24,3458.0
2025-03-31 15:05:00,1945.73,1945.73,1943.85,1944.34,1255.0,1945.73,1945.73,1943.85,1944.34,1255.0
2025-03-31 15:10:00,1946.22,1949.37,1945.51,1948.51,3801.0,1946.22,1949.37,1945.51,1948.51,3801.0
2025-03-31 15:15:00,1948.13,1948.13,1945.44,1945.91,400.0,1948.13,1948.13,1945.44,1945.91,400.0
2025-03-31 15:20:00,1944.3,1951.66,1944.29,1947.43,1991.0,1944.3,1951.66,1944.29,1947.43,1991.0
2025-03-31 15:25:00,1948.97,1949.16,1940.0,1942.38,3100.0,1948.97,1949.16,1940.0,1942.38,3100.0
2025-03-31 15:30:00,1945.41,1957.61,1945.41,1952.55,2271.0,1945.41,1957.61,1945.41,1952.55,2271.0
2025-03-31 15:35:00,1954.09,1955.48,1951.0,1952.56,3671.0,1954.09,1955.48,1951.0,1952.56,3671.0
2025-03-31 15:40:00,1953.53,1958.38,1950.08,1950.13,1800.0,1953.53,1958.38,1950.08,1950.13,1800.0
2025-03-31 15:45:00,1950.0,1951.93,1947.62,1949.8,1800.0,1950.0,1951.93,1947.62,1949.8,1800.0
2025-03-31 15:50:00,1952.99,1953.0,1941.19,1948.56,11552.0,1952.99,1953.0,1941.19,1948.56,11552.0
2025-03-31 15:55:00,1952.08,1954.83,1947.97,1950.65,26825.0,1952.08,1954.83,1947.97,1950.65,26825.0
2025-04-01 09:30:00,1955.74,1955.74,1945.0,1945.0,11804.0,1955.74,1955.74,1945.0,1945.0,11804.0
2025-04-01 09:35:00,1927.05,1937.21,1917.52,1922.76,3500.0,1927.05,1937.21,1917.52,1922.76,3500.0
2025-04-01 09:40:00,1923.23,1929.0,1917.52,1925.05,7903.0,1923.23,1929.0,1917.52,1925.05,7903.0
2025-04-01 09:45:00,1925.0,1932.89,1925.0,1930.3,3061.0,1925.0,1932.89,1925.0,1930.3,3061.0
2025-04-01 09:50:00,1925.57,1932.0,1923.48,1925.77,5047.0,1925.57,1932.0,1923.48,1925.77,5047.0
2025-04-01 09:55:00,1927.59,1931.0,1919.32,1926.99,2750.0,1927.59,1931.0,1919.32,1926.99,2750.0
2025-04-01 10:00:00,1926.01,1931.92,1925.0,1927.28,2554.0,1926.01,1931.92,1925.0,1927.28,2554.0
2025-04-01 10:05:00,1927.28,1927.28,1925.32,1927.01,1366.0,1927.28,1927.28,1925.32,1927.01,1366.0
2025-04-01 10:10:00,1927.01,1933.98,1922.92,1922.92,1371.0,1927.01,1933.98,1922.92,1922.92,1371.0
2025-04-01 10:15:00,1928.05,1929.22,1924.13,1924.13,2159.0,1928.05,1929.22,1924.13,1924.13,2159.0
2025-04-01 10:20:00,1920.01,1922.31,1920.0,1922.31,300.0,1920.01,1922.31,1920.0,1922.31,300.0
2025-04-01 10:25:00,1926.0,1926.11,1920.57,1925.62,821.0,1926.0,1926.11,1920.57,1925.62,821.0
2025-04-01 10:30:00,1926.0,1934.37,1925.27,1933.38,3303.0,1926.0,1934.37,1925.27,1933.38,3303.0
2025-04-01 10:35:00,1931.95,1936.84,1931.38,1935.77,2631.0,1931.95,1936.84,1931.38,1935.77,2631.0
2025-04-01 10:40:00,1933.17,1933.17,1929.56,1931.39,1500.0,1933.17,1933.17,1929.56,1931.39,1500.0
2025-04-01 10:45:00,1930.4,1930.4,1930.4,1930.4,100.0,1930.4,1930.4,1930.4,1930.4,100.0
2025-04-01 10:50:00,1930.1,1934.98,1928.85,1933.69,7617.0,1930.1,1934.98,1928.85,1933.69,7617.0
2025-04-01 10:55:00,1934.0,1934.98,1932.5,1933.16,2474.0,1934.0,1934.98,1932.5,1933.16,2474.0
2025-04-01 11:00:00,1932.5,1933.83,1930.81,1931.8,8121.0,1932.5,1933.83,1930.81,1931.8,8121.0
2025-04-01 11:05:00,1931.95,1933.11,1930.82,1933.0,12076.0,1931.95,1933.11,1930.82,1933.0,12076.0
2025-04-01 11:10:00,1932.0,1933.3,1930.34,1931.95,21089.0,1932.0,1933.3,1930.34,1931.95,21089.0
2025-04-01 11:15:00,1931.76,1940.27,1931.0,1940.27,9099.0,1931.76,1940.27,1931.0,1940.27,9099.0
2025-04-01 11:20:00,1935.91,1939.12,1933.34,1934.97,1420.0,1935.91,1939.12,1933.34,1934.97,1420.0
2025-04-01 11:25:00,1935.8,1935.8,1927.11,1927.22,2600.0,1935.8,1935.8,1927.11,1927.22,2600.0
2025-04-01 11:30:00,1924.51,1926.36,1918.52,1926.36,1281.0,1924.51,1926.36,1918.52,1926.36,1281.0
2025-04-01 11:35:00,1921.31,1922.05,1917.52,1917.52,2150.0,1921.31,1922.05,1917.52,1917.52,2150.0
2025-04-01 11:40:00,1917.53,1922.0,1915.33,1920.32,2042.0,1917.53,1922.0,1915.33,1920.32,2042.0
2025-04-01 11:45:00,1922.33,1922.48,1918.25,1920.35,2500.0,1922.33,1922.48,1918.25,1920.35,2500.0
2025-04-01 11:50:00,1920.35,1920.85,1920.0,1920.7,1500.0,1920.35,1920.85,1920.0,1920.7,1500.0
2025-04-01 11:55:00,1919.16,1919.8,1917.59,1917.6,1300.0,1919.16,1919.8,1917.59,1917.6,1300.0
2025-04-01 12:00:00,1916.34,1918.0,1911.28,1915.05,3817.0,1916.34,1918.0,1911.28,1915.05,3817.0
2025-04-01 12:05:00,1916.01,1916.71,1914.02,1914.02,3355.0,1916.01,1916.71,1914.02,1914.02,3355.0
2025-04-01 12:10:00,1914.63,1914.63,1914.62,1914.63,100.0,1914.63,1914.63,1914.62,1914.63,100.0
2025-04-01 12:15:00,1916.0,1922.97,1914.62,1917.4,7226.0,1916.0,1922.97,1914.62,1917.4,7226.0
2025-04-01 12:20:00,1918.42,1919.68,1916.71,1916.71,1023.0,1918.42,1919.68,1916.71,1916.71,1023.0
2025-04-01 12:25:00,1917.35,1917.35,1912.38,1913.42,2745.0,1917.35,1917.35,1912.38,1913.42,2745.0
2025-04-01 12:30:00,1910.79,1910.98,1907.02,1910.98,888.0,1910.79,1910.98,1907.02,1910.98,888.0
2025-04-01 12:35:00,1910.89,1910.89,1908.17,1908.17,400.0,1910.89,1910.89,1908.17,1908.17,400.0
2025-04-01 12:40:00,1908.12,1909.03,1906.55,1907.84,3067.0,1908.12,1909.03,1906.55,1907.84,3067.0
2025-04-01 12:45:00,1906.7,1916.66,1906.15,1916.65,2308.0,1906.7,1916.66,1906.15,1916.65,2308.0
2025-04-01 12:50:00,1915.98,1922.83,1915.98,1922.83,1600.0,1915.98,1922.83,1915.98,1922.83,1600.0
2025-04-01 12:55:00,1921.0,1921.0,1919.2,1920.34,807.0,1921.0,1921.0,1919.2,1920.34,807.0
2025-04-01 13:00:00,1922.47,1922.64,1921.0,1921.0,842.0,1922.47,1922.64,1921.0,1921.0,842.0
2025-04-01 13:05:00,1920.82,1921.13,1917.04,1919.1,3700.0,1920.82,1921.13,1917.04,1919.1,3700.0
2025-04-01 13:10:00,1915.24,1916.01,1915.24,1915.36,400.0,1915.24,1916.01,1915.24,1915.36,400.0
2025-04-01 13:15:00,1917.5,1917.94,1913.22,1913.22,1664.0,1917.5,1917.94,1913.22,1913.22,1664.0
2025-04-01 13:20:00,1911.9,1915.56,1911.9,1913.51,1600.0,1911.9,1915.56,1911.9,1913.51,1600.0
2025-04-01 13:25:00,1912.41,1919.94,1911.24,1916.44,2950.0,1912.41,1919.94,1911.24,1916.44,2950.0
2025-04-01 13:30:00,1920.01,1921.79,1920.01,1920.39,2100.0,1920.01,1921.79,1920.01,1920.39,2100.0
2025-04-01 13:35:00,1920.67,1923.35,1919.13,1923.35,1100.0,1920.67,1923.35,1919.13,1923.35,1100.0
2025-04-01 13:40:00,1923.91,1924.93,1922.58,1924.14,2642.0,1923.91,1924.93,1922.58,1924.14,2642.0
2025-04-01 13:45:00,1921.22,1921.5,1921.22,1921.5,200.0,1921.22,1921.5,1921.22,1921.5,200.0
2025-04-01 13:50:00,1923.6,1924.14,1921.33,1921.33,1492.0,1923.6,1924.14,1921.33,1921.33,1492.0
2025-04-01 13:55:00,1921.33,1921.33,1918.65,1918.65,300.0,1921.33,1921.33,1918.65,1918.65,300.0
2025-04-01 14:00:00,1917.88,1917.88,1912.8,1914.14,400.0,1917.88,1917.88,1912.8,1914.14,400.0
2025-04-01 14:05:00,1912.13,1916.48,1912.13,1916.48,1200.0,1912.13,1916.48,1912.13,1916.48,1200.0
2025-04-01 14:10:00,1910.0,1915.0,1910.0,1915.0,500.0,1910.0,1915.0,1910.0,1915.0,500.0
2025-04-01 14:15:00,1914.99,1914.99,1911.73,1912.36,526.0,1914.99,1914.99,1911.73,1912.36,526.0
2025-04-01 14:20:00,1911.38,1911.38,1911.37,1911.38,200.0,1911.38,1911.38,1911.37,1911.38,200.0
2025-04-01 14:25:00,1911.3,1911.3,1911.11,1911.11,200.0,1911.3,1911.3,1911.11,1911.11,200.0
2025-04-01 14:30:00,1910.55,1913.09,1910.55,1911.0,604.0,1910.55,1913.09,1910.55,1911.0,604.0
2025-04-01 14:35:00,1911.0,1911.0,1911.0,1911.0,0.0,1911.0,1911.0,1911.0,1911.0,0.0
2025-04-01 14:40:00,1914.06,1915.0,1914.06,1915.0,1300.0,1914.06,1915.0,1914.06,1915.0,1300.0
2025-04-01 14:45:00,1915.0,1916.27,1914.3,1914.3,2200.0,1915.0,1916.27,1914.3,1914.3,2200.0
2025-04-01 14:50:00,1913.8,1915.91,1913.79,1915.91,800.0,1913.8,1915.91,1913.79,1915.91,800.0
2025-04-01 14:55:00,1914.48,1917.03,1913.86,1914.0,2646.0,1914.48,1917.03,1913.86,1914.0,2646.0
2025-04-01 15:00:00,1915.71,1915.8,1913.77,1915.3,2278.0,1915.71,1915.8,1913.77,1915.3,2278.0
2025-04-01 15:05:00,1915.0,1915.0,1915.0,1915.0,115.0,1915.0,1915.0,1915.0,1915.0,115.0
2025-04-01 15:10:00,1914.31,1916.06,1914.22,1914.22,800.0,1914.31,1916.06,1914.22,1914.22,800.0
2025-04-01 15:15:00,1915.93,1916.7,1915.02,1915.02,3700.0,1915.93,1916.7,1915.02,1915.02,3700.0
2025-04-01 15:20:00,1916.38,1917.98,1914.85,1915.06,18117.0,1916.38,1917.98,1914.85,1915.06,18117.0
2025-04-01 15:25:00,1914.95,1915.87,1914.07,1914.07,5500.0,1914.95,1915.87,1914.07,1914.07,5500.0
2025-04-01 15:30:00,1913.12,1913.35,1911.69,1913.35,2400.0,1913.12,1913.35,1911.69,1913.35,2400.0
2025-04-01 15:35:00,1911.04,1917.49,1911.04,1912.84,5167.0,1911.04,1917.49,1911.04,1912.84,5167.0
2025-04-01 15:40:00,1913.62,1913.62,1912.45,1912.65,1450.0,1913.62,1913.62,1912.45,1912.65,1450.0
2025-04-01 15:45:00,1912.34,1914.0,1911.33,1913.44,4767.0,1912.34,1914.0,1911.33,1913.44,4767.0
2025-04-01 15:50:00,1916.33,1921.99,1913.04,1917.63,14865.0,1916.33,1921.99,1913.04,1917.63,14865.0
2025-04-01 15:55:00,1920.28,1920.28,1911.72,1912.84,23466.0,1920.28,1920.28,1911.72,1912.84,23466.0
2025-04-02 09:30:00,1900.0,1914.6,1890.0,1914.6,7639.0,1900.0,1914.6,1890.0,1914.6,7639.0
2025-04-02 09:35:00,1914.56,1927.89,1910.0,1920.0,5901.0,1914.56,1927.89,1910.0,1920.0,5901.0
2025-04-02 09:40:00,1919.21,1924.61,1918.43,1919.21,2700.0,1919.21,1924.61,1918.43,1919.21,2700.0
2025-04-02 09:45:00,1921.81,1924.42,1917.35,1917.36,5318.0,1921.81,1924.42,1917.35,1917.36,5318.0
2025-04-02 09:50:00,1917.36,1920.25,1913.26,1915.37,10200.0,1917.36,1920.25,1913.26,1915.37,10200.0
2025-04-02 09:55:00,1915.37,1920.04,1914.05,1914.06,6659.0,1915.37,1920.04,1914.05,1914.06,6659.0
2025-04-02 10:00:00,1910.73,1921.34,1908.96,1918.0,4220.0,1910.73,1921.34,1908.96,1918.0,4220.0
2025-04-02 10:05:00,1916.61,1918.0,1909.99,1909.99,2300.0,1916.61,1918.0,1909.99,1909.99,2300.0
2025-04-02 10:10:00,1900.0,1905.22,1896.04,1905.22,2136.0,1900.0,1905.22,1896.04,1905.22,2136.0
2025-04-02 10:15:00,1906.0,1906.0,1901.06,1901.18,1073.0,1906.0,1906.0,1901.06,1901.18,1073.0
2025-04-02 10:20:00,1910.0,1916.87,1910.0,1910.0,900.0,1910.0,1916.87,1910.0,1910.0,900.0
2025-04-02 10:25:00,1917.31,1917.31,1915.78,1915.79,508.0,1917.31,1917.31,1915.78,1915.79,508.0
2025-04-02 10:30:00,1912.44,1914.33,1909.55,1909.56,708.0,1912.44,1914.33,1909.55,1909.56,708.0
2025-04-02 10:35:00,1911.46,1913.86,1910.11,1910.11,400.0,1911.46,1913.86,1910.11,1910.11,400.0
2025-04-02 10:40:00,1912.13,1912.14,1906.34,1906.35,600.0,1912.13,1912.14,1906.34,1906.35,600.0
2025-04-02 10:45:00,1907.01,1908.65,1905.93,1906.83,1200.0,1907.01,1908.65,1905.93,1906.83,1200.0
2025-04-02 10:50:00,1906.49,1910.0,1902.41,1902.42,3413.0,1906.49,1910.0,1902.41,1902.42,3413.0
2025-04-02 10:55:00,1900.0,1908.5,1900.0,1908.5,3034.0,1900.0,1908.5,1900.0,1908.5,3034.0
2025-04-02 11:00:00,1902.73,1906.74,1902.73,1905.39,300.0,1902.73,1906.74,1902.73,1905.39,300.0
2025-04-02 11:05:00,1907.01,1910.54,1907.0,1907.31,1978.0,1907.01,1910.54,1907.0,1907.31,1978.0
2025-04-02 11:10:00,1910.54,1910.54,1905.05,1905.06,600.0,1910.54,1910.54,1905.05,1905.06,600.0
2025-04-02 11:15:00,1900.09,1901.12,1899.87,1901.0,4141.0,1900.09,1901.12,1899.87,1901.0,4141.0
2025-04-02 11:20:00,1901.8,1907.99,1898.72,1905.92,2175.0,1901.8,1907.99,1898.72,1905.92,2175.0
2025-04-02 11:25:00,1905.98,1907.23,1903.83,1907.23,734.0,1905.98,1907.23,1903.83,1907.23,734.0
2025-04-02 11:30:00,1908.0,1912.13,1906.79,1910.38,3591.0,1908.0,1912.13,1906.79,1910.38,3591.0
2025-04-02 11:35:00,1910.32,1913.65,1910.0,1913.64,3200.0,1910.32,1913.65,1910.0,1913.64,3200.0
2025-04-02 11:40:00,1913.77,1920.57,1912.77,1916.34,3346.0,1913.77,1920.57,1912.77,1916.34,3346.0
2025-04-02 11:45:00,1914.62,1914.62,1912.13,1912.24,880.0,1914.62,1914.62,1912.13,1912.24,880.0
2025-04-02 11:50:00,1914.82,1919.23,1912.24,1919.11,2922.0,1914.82,1919.23,1912.24,1919.11,2922.0
2025-04-02 11:55:00,1919.22,1922.34,1917.35,1918.99,1678.0,1919.22,1922.34,1917.35,1918.99,1678.0
2025-04-02 12:00:00,1918.5,1922.61,1911.03,1921.78,10301.0,1918.5,1922.61,1911.03,1921.78,10301.0
2025-04-02 12:05:00,1925.0,1925.54,1920.0,1925.54,7761.0,1925.0,1925.54,1920.0,1925.54,7761.0
2025-04-02 12:10:00,1922.13,1926.56,1922.12,1926.56,959.0,1922.13,1926.56,1922.12,1926.56,959.0
2025-04-02 12:15:00,1927.06,1929.33,1923.14,1925.94,1707.0,1927.06,1929.33,1923.14,1925.94,1707.0
2025-04-02 12:20:00,1925.94,1930.0,1923.0,1929.79,2200.0,1925.94,1930.0,1923.0,1929.79,2200.0
2025-04-02 12:25:00,1927.76,1935.72,1918.02,1932.63,5388.0,1927.76,1935.72,1918.02,1932.63,5388.0
2025-04-02 12:30:00,1935.91,1935.91,1930.11,1930.12,1650.0,1935.91,1935.91,1930.11,1930.12,1650.0
2025-04-02 12:35:00,1929.11,1929.11,1929.11,1929.11,100.0,1929.11,1929.11,1929.11,1929.11,100.0
2025-04-02 12:40:00,1929.11,1929.97,1927.34,1927.34,405.0,1929.11,1929.97,1927.34,1927.34,405.0
2025-04-02 12:45:00,1928.11,1932.55,1927.0,1932.55,885.0,1928.11,1932.55,1927.0,1932.55,885.0
2025-04-02 12:50:00,1932.97,1943.9,1926.0,1935.33,4761.0,1932.97,1943.9,1926.0,1935.33,4761.0
2025-04-02 12:55:00,1936.66,1941.74,1932.99,1937.5,1898.0,1936.66,1941.74,1932.99,1937.5,1898.0
2025-04-02 13:00:00,1937.68,1944.14,1935.23,1944.13,5124.0,1937.68,1944.14,1935.23,1944.13,5124.0
2025-04-02 13:05:00,1943.31,1946.7,1943.31,1943.71,1305.0,1943.31,1946.7,1943.31,1943.71,1305.0
2025-04-02 13:10:00,1944.12,1952.5,1944.03,1952.5,1539.0,1944.12,1952.5,1944.03,1952.5,1539.0
2025-04-02 13:15:00,1952.5,1952.5,1946.8,1947.75,1208.0,1952.5,1952.5,1946.8,1947.75,1208.0
2025-04-02 13:20:00,1945.69,1946.47,1944.17,1944.39,600.0,1945.69,1946.47,1944.17,1944.39,600.0
2025-04-02 13:25:00,1945.7,1945.7,1945.69,1945.7,100.0,1945.7,1945.7,1945.69,1945.7,100.0
2025-04-02 13:30:00,1943.77,1946.19,1942.08,1946.19,1552.0,1943.77,1946.19,1942.08,1946.19,1552.0
2025-04-02 13:35:00,1946.19,1946.19,1946.19,1946.19,100.0,1946.19,1946.19,1946.19,1946.19,100.0
2025-04-02 13:40:00,1945.72,1945.94,1937.89,1941.52,1690.0,1945.72,1945.94,1937.89,1941.52,1690.0
2025-04-02 13:45:00,1941.08,1942.15,1937.55,1939.64,993.0,1941.08,1942.15,1937.55,1939.64,993.0
2025-04-02 13:50:00,1933.89,1940.51,1933.89,1938.88,640.0,1933.89,1940.51,1933.89,1938.88,640.0
2025-04-02 13:55:00,1938.02,1940.41,1936.43,1936.44,640.0,1938.02,1940.41,1936.43,1936.44,640.0
2025-04-02 14:00:00,1942.87,1942.87,1940.72,1940.85,500.0,1942.87,1942.87,1940.72,1940.85,500.0
2025-04-02 14:05:00,1936.44,1938.43,1935.05,1935.05,1403.0,1936.44,1938.43,1935.05,1935.05,1403.0
2025-04-02 14:10:00,1935.78,1936.22,1931.9,1935.41,1403.0,1935.78,1936.22,1931.9,1935.41,1403.0
2025-04-02 14:15:00,1933.74,1933.74,1933.74,1933.74,100.0,1933.74,1933.74,1933.74,1933.74,100.0
2025-04-02 14:20:00,1930.89,1933.54,1930.75,1932.23,2114.0,1930.89,1933.54,1930.75,1932.23,2114.0
2025-04-02 14:25:00,1930.96,1930.96,1923.42,1927.83,600.0,1930.96,1930.96,1923.42,1927.83,600.0
2025-04-02 14:30:00,1928.0,1928.0,1927.9,1927.9,200.0,1928.0,1928.0,1927.9,1927.9,200.0
2025-04-02 14:35:00,1932.89,1937.41,1930.25,1935.87,1913.0,1932.89,1937.41,1930.25,1935.87,1913.0
2025-04-02 14:40:00,1937.0,1939.87,1937.0,1939.11,800.0,1937.0,1939.87,1937.0,1939.11,800.0
2025-04-02 14:45:00,1939.43,1941.63,1939.18,1941.63,478.0,1939.43,1941.63,1939.18,1941.63,478.0
2025-04-02 14:50:00,1942.33,1943.03,1939.6,1940.65,2560.0,1942.33,1943.03,1939.6,1940.65,2560.0
2025-04-02 14:55:00,1935.02,1935.42,1934.87,1934.87,435.0,1935.02,1935.42,1934.87,1934.87,435.0
2025-04-02 15:00:00,1934.69,1938.14,1934.68,1938.14,400.0,1934.69,1938.14,1934.68,1938.14,400.0
2025-04-02 15:05:00,1938.14,1941.5,1937.24,1938.78,1300.0,1938.14,1941.5,1937.24,1938.78,1300.0
2025-04-02 15:10:00,1935.65,1937.0,1932.1,1932.73,1000.0,1935.65,1937.0,1932.1,1932.73,1000.0
2025-04-02 15:15:00,1936.2,1936.2,1931.43,1931.44,1474.0,1936.2,1936.2,1931.43,1931.44,1474.0
2025-04-02 15:20:00,1933.04,1933.04,1929.13,1932.64,2288.0,1933.04,1933.04,1929.13,1932.64,2288.0
2025-04-02 15:25:00,1940.47,1942.0,1940.47,1941.99,521.0,1940.47,1942.0,1940.47,1941.99,521.0
2025-04-02 15:30:00,1940.54,1946.71,1940.54,1942.88,3362.0,1940.54,1946.71,1940.54,1942.88,3362.0
2025-04-02 15:35:00,1946.22,1948.0,1943.86,1948.0,2000.0,1946.22,1948.0,1943.86,1948.0,2000.0
2025-04-02 15:40:00,1941.83,1943.88,1940.0,1943.88,1700.0,1941.83,1943.88,1940.0,1943.88,1700.0
2025-04-02 15:45:00,1939.51,1948.0,1939.16,1942.59,1800.0,1939.51,1948.0,1939.16,1942.59,1800.0
2025-04-02 15:50:00,1939.15,1944.82,1933.99,1935.38,8036.0,1939.15,1944.82,1933.99,1935.38,8036.0
2025-04-02 15:55:00,1942.52,1943.0,1932.69,1932.69,15551.0,1942.52,1943.0,1932.69,1932.69,15551.0
2025-04-03 09:30:00,1870.81,1927.26,1848.15,1926.91,8733.0,1870.81,1927.26,1848.15,1926.91,8733.0
2025-04-03 09:35:00,1928.3,1965.97,1928.29,1965.97,4090.0,1928.3,1965.97,1928.29,1965.97,4090.0
2025-04-03 09:40:00,1950.83,1955.77,1938.13,1938.13,800.0,1950.83,1955.77,1938.13,1938.13,800.0
2025-04-03 09:45:00,1926.85,1928.32,1902.87,1908.38,17153.0,1926.85,1928.32,1902.87,1908.38,17153.0
2025-04-03 09:50:00,1912.21,1937.64,1912.21,1937.64,2300.0,1912.21,1937.64,1912.21,1937.64,2300.0
2025-04-03 09:55:00,1937.34,1942.78,1923.8,1935.77,3362.0,1937.34,1942.78,1923.8,1935.77,3362.0
2025-04-03 10:00:00,1934.0,1935.54,1930.75,1931.28,8250.0,1934.0,1935.54,1930.75,1931.28,8250.0
2025-04-03 10:05:00,1931.97,1933.17,1925.18,1927.0,924.0,1931.97,1933.17,1925.18,1927.0,924.0
2025-04-03 10:10:00,1927.14,1927.14,1904.15,1910.53,4955.0,1927.14,1927.14,1904.15,1910.53,4955.0
2025-04-03 10:15:00,1910.48,1916.8,1910.4,1910.4,935.0,1910.48,1916.8,1910.4,1910.4,935.0
2025-04-03 10:20:00,1910.75,1916.6,1906.1,1911.19,7280.0,1910.75,1916.6,1906.1,1911.19,7280.0
2025-04-03 10:25:00,1916.44,1921.56,1909.28,1913.75,6488.0,1916.44,1921.56,1909.28,1913.75,6488.0
2025-04-03 10:30:00,1915.27,1923.2,1915.27,1922.62,800.0,1915.27,1923.2,1915.27,1922.62,800.0
2025-04-03 10:35:00,1916.6,1923.96,1916.59,1923.96,900.0,1916.6,1923.96,1916.59,1923.96,900.0
2025-04-03 10:40:00,1925.82,1927.45,1914.36,1920.52,3872.0,1925.82,1927.45,1914.36,1920.52,3872.0
2025-04-03 10:45:00,1917.42,1923.68,1913.02,1923.68,1220.0,1917.42,1923.68,1913.02,1923.68,1220.0
2025-04-03 10:50:00,1920.6,1928.56,1919.45,1927.49,2473.0,1920.6,1928.56,1919.45,1927.49,2473.0
2025-04-03 10:55:00,1923.04,1927.05,1922.6,1926.43,600.0,1923.04,1927.05,1922.6,1926.43,600.0
2025-04-03 11:00:00,1926.26,1927.61,1918.5,1923.29,1348.0,1926.26,1927.61,1918.5,1923.29,1348.0
2025-04-03 11:05:00,1923.87,1923.87,1910.63,1910.63,3175.0,1923.87,1923.87,1910.63,1910.63,3175.0
2025-04-03 11:10:00,1921.51,1929.39,1921.51,1929.39,718.0,1921.51,1929.39,1921.51,1929.39,718.0
2025-04-03 11:15:00,1934.17,1945.25,1934.17,1945.0,700.0,1934.17,1945.25,1934.17,1945.0,700.0
2025-04-03 11:20:00,1942.34,1948.96,1939.0,1940.49,3473.0,1942.34,1948.96,1939.0,1940.49,3473.0
2025-04-03 11:25:00,1955.02,1960.0,1946.7,1949.56,3569.0,1955.02,1960.0,1946.7,1949.56,3569.0
2025-04-03 11:30:00,1949.0,1949.05,1943.98,1947.0,1000.0,1949.0,1949.05,1943.98,1947.0,1000.0
2025-04-03 11:35:00,1947.0,1947.0,1928.91,1928.91,700.0,1947.0,1947.0,1928.91,1928.91,700.0
2025-04-03 11:40:00,1938.26,1943.86,1934.33,1939.14,1600.0,1938.26,1943.86,1934.33,1939.14,1600.0
2025-04-03 11:45:00,1938.76,1940.33,1928.95,1929.01,2278.0,1938.76,1940.33,1928.95,1929.01,2278.0
2025-04-03 11:50:00,1928.95,1930.53,1923.61,1926.67,1600.0,1928.95,1930.53,1923.61,1926.67,1600.0
2025-04-03 11:55:00,1935.27,1945.55,1934.7,1938.88,1431.0,1935.27,1945.55,1934.7,1938.88,1431.0
2025-04-03 12:00:00,1937.34,1948.49,1936.6,1945.89,1620.0,1937.34,1948.49,1936.6,1945.89,1620.0
2025-04-03 12:05:00,1949.19,1949.19,1937.27,1946.83,1930.0,1949.19,1949.19,1937.27,1946.83,1930.0
2025-04-03 12:10:00,1938.78,1952.12,1937.5,1946.21,2012.0,1938.78,1952.12,1937.5,1946.21,2012.0
2025-04-03 12:15:00,1943.62,1952.52,1942.74,1949.53,1800.0,1943.62,1952.52,1942.74,1949.53,1800.0
2025-04-03 12:20:00,1949.64,1950.74,1946.36,1947.07,1300.0,1949.64,1950.74,1946.36,1947.07,1300.0
2025-04-03 12:25:00,1947.17,1947.34,1941.44,1942.26,2123.0,1947.17,1947.34,1941.44,1942.26,2123.0
2025-04-03 12:30:00,1938.59,1946.65,1938.59,1942.47,2150.0,1938.59,1946.65,1938.59,1942.47,2150.0
2025-04-03 12:35:00,1940.36,1944.81,1937.96,1941.61,1600.0,1940.36,1944.81,1937.96,1941.61,1600.0
2025-04-03 12:40:00,1943.75,1954.27,1943.53,1950.88,2900.0,1943.75,1954.27,1943.53,1950.88,2900.0
2025-04-03 12:45:00,1949.06,1950.16,1944.2,1949.63,2100.0,1949.06,1950.16,1944.2,1949.63,2100.0
2025-04-03 12:50:00,1949.32,1949.32,1942.2,1945.65,1307.0,1949.32,1949.32,1942.2,1945.65,1307.0
2025-04-03 12:55:00,1941.51,1945.27,1937.6,1944.91,2090.0,1941.51,1945.27,1937.6,1944.91,2090.0
2025-04-03 13:00:00,1946.29,1959.48,1946.28,1957.06,1100.0,1946.29,1959.48,1946.28,1957.06,1100.0
2025-04-03 13:05:00,1956.92,1960.21,1952.91,1958.16,1100.0,1956.92,1960.21,1952.91,1958.16,1100.0
2025-04-03 13:10:00,1957.88,1960.16,1957.88,1960.16,583.0,1957.88,1960.16,1957.88,1960.16,583.0
2025-04-03 13:15:00,1964.31,1964.32,1960.05,1960.06,700.0,1964.31,1964.32,1960.05,1960.06,700.0
2025-04-03 13:20:00,1964.7,1964.7,1954.22,1956.94,1243.0,1964.7,1964.7,1954.22,1956.94,1243.0
2025-04-03 13:25:00,1956.94,1956.94,1951.98,1955.94,889.0,1956.94,1956.94,1951.98,1955.94,889.0
2025-04-03 13:30:00,1955.94,1955.94,1949.0,1950.0,3389.0,1955.94,1955.94,1949.0,1950.0,3389.0
2025-04-03 13:35:00,1953.57,1954.46,1948.96,1951.28,2125.0,1953.57,1954.46,1948.96,1951.28,2125.0
2025-04-03 13:40:00,1948.0,1949.46,1948.0,1948.39,400.0,1948.0,1949.46,1948.0,1948.39,400.0
2025-04-03 13:45:00,1949.12,1949.12,1948.21,1949.12,2592.0,1949.12,1949.12,1948.21,1949.12,2592.0
2025-04-03 13:50:00,1948.0,1949.12,1940.87,1940.87,3100.0,1948.0,1949.12,1940.87,1940.87,3100.0
2025-04-03 13:55:00,1941.39,1941.39,1937.98,1937.98,200.0,1941.39,1941.39,1937.98,1937.98,200.0
2025-04-03 14:00:00,1937.0,1939.59,1937.0,1939.59,300.0,1937.0,1939.59,1937.0,1939.59,300.0
2025-04-03 14:05:00,1937.99,1937.99,1937.87,1937.88,208.0,1937.99,1937.99,1937.87,1937.88,208.0
2025-04-03 14:10:00,1937.92,1939.44,1937.91,1938.35,1635.0,1937.92,1939.44,1937.91,1938.35,1635.0
2025-04-03 14:15:00,1939.26,1946.43,1939.26,1946.42,540.0,1939.26,1946.43,1939.26,1946.42,540.0
2025-04-03 14:20:00,1941.16,1944.02,1941.16,1944.02,212.0,1941.16,1944.02,1941.16,1944.02,212.0
2025-04-03 14:25:00,1948.06,1954.92,1945.28,1954.92,1411.0,1948.06,1954.92,1945.28,1954.92,1411.0
2025-04-03 14:30:00,1951.69,1954.48,1949.64,1954.48,500.0,1951.69,1954.48,1949.64,1954.48,500.0
2025-04-03 14:35:00,1954.48,1957.57,1952.36,1956.74,976.0,1954.48,1957.57,1952.36,1956.74,976.0
2025-04-03 14:40:00,1961.72,1965.08,1961.72,1965.08,500.0,1961.72,1965.08,1961.72,1965.08,500.0
2025-04-03 14:45:00,1964.48,1964.48,1959.51,1959.51,2616.0,1964.48,1964.48,1959.51,1959.51,2616.0
2025-04-03 14:50:00,1958.94,1963.66,1956.58,1959.35,3500.0,1958.94,1963.66,1956.58,1959.35,3500.0
2025-04-03 14:55:00,1964.08,1964.08,1958.75,1959.31,2102.0,1964.08,1964.08,1958.75,1959.31,2102.0
2025-04-03 15:00:00,1957.6,1957.6,1957.1,1957.37,500.0,1957.6,1957.6,1957.1,1957.37,500.0
2025-04-03 15:05:00,1957.59,1961.66,1955.13,1955.13,1000.0,1957.59,1961.66,1955.13,1955.13,1000.0
2025-04-03 15:10:00,1954.27,1954.27,1948.8,1949.37,1400.0,1954.27,1954.27,1948.8,1949.37,1400.0
2025-04-03 15:15:00,1949.25,1949.25,1943.96,1944.02,1002.0,1949.25,1949.25,1943.96,1944.02,1002.0
2025-04-03 15:20:00,1948.74,1948.74,1947.03,1947.18,600.0,1948.74,1948.74,1947.03,1947.18,600.0
2025-04-03 15:25:00,1948.21,1948.21,1944.99,1947.8,716.0,1948.21,1948.21,1944.99,1947.8,716.0
2025-04-03 15:30:00,1946.3,1946.3,1938.29,1943.94,1104.0,1946.3,1946.3,1938.29,1943.94,1104.0
2025-04-03 15:35:00,1937.46,1943.96,1937.41,1943.96,2005.0,1937.46,1943.96,1937.41,1943.96,2005.0
2025-04-03 15:40:00,1944.0,1946.8,1941.59,1944.86,3023.0,1944.0,1946.8,1941.59,1944.86,3023.0
2025-04-03 15:45:00,1944.87,1944.87,1939.2,1943.66,1300.0,1944.87,1944.87,1939.2,1943.66,1300.0
2025-04-03 15:50:00,1938.93,1944.08,1938.24,1938.24,4836.0,1938.93,1944.08,1938.24,1938.24,4836.0
2025-04-03 15:55:00,1940.75,1949.2,1940.75,1949.2,11854.0,1940.75,1949.2,1940.75,1949.2,11854.0
2025-04-04 09:30:00,1862.64,1891.19,1841.37,1849.25,17231.0,1862.64,1891.19,1841.37,1849.25,17231.0
2025-04-04 09:35:00,1849.25,1861.68,1846.0,1855.0,5310.0,1849.25,1861.68,1846.0,1855.0,5310.0
2025-04-04 09:40:00,1855.0,1857.55,1832.16,1844.59,8658.0,1855.0,1857.55,1832.16,1844.59,8658.0
2025-04-04 09:45:00,1842.6,1859.99,1841.76,1850.85,20237.0,1842.6,1859.99,1841.76,1850.85,20237.0
2025-04-04 09:50:00,1854.04,1866.89,1841.7,1860.81,10743.0,1854.04,1866.89,1841.7,1860.81,10743.0
2025-04-04 09:55:00,1860.81,1875.45,1850.06,1872.75,6853.0,1860.81,1875.45,1850.06,1872.75,6853.0
2025-04-04 10:00:00,1865.5,1886.47,1865.0,1872.19,4202.0,1865.5,1886.47,1865.0,1872.19,4202.0
2025-04-04 10:05:00,1870.9,1870.9,1859.99,1859.99,3248.0,1870.9,1870.9,1859.99,1859.99,3248.0
2025-04-04 10:10:00,1856.04,1861.81,1842.94,1852.6,7594.0,1856.04,1861.81,1842.94,1852.6,7594.0
2025-04-04 10:15:00,1847.33,1853.89,1845.0,1853.89,2336.0,1847.33,1853.89,1845.0,1853.89,2336.0
2025-04-04 10:20:00,1852.6,1855.9,1846.14,1847.23,7441.0,1852.6,1855.9,1846.14,1847.23,7441.0
2025-04-04 10:25:00,1845.5,1845.55,1831.94,1831.94,7060.0,1845.5,1845.55,1831.94,1831.94,7060.0
2025-04-04 10:30:00,1830.15,1838.82,1824.02,1824.02,2737.0,1830.15,1838.82,1824.02,1824.02,2737.0
2025-04-04 10:35:00,1824.0,1831.01,1817.49,1830.21,5690.0,1824.0,1831.01,1817.49,1830.21,5690.0
2025-04-04 10:40:00,1834.87,1835.45,1825.22,1825.22,5606.0,1834.87,1835.45,1825.22,1825.22,5606.0
2025-04-04 10:45:00,1826.89,1827.69,1809.09,1813.0,2739.0,1826.89,1827.69,1809.09,1813.0,2739.0
2025-04-04 10:50:00,1812.0,1820.74,1807.2,1820.73,10109.0,1812.0,1820.74,1807.2,1820.73,10109.0
2025-04-04 10:55:00,1820.74,1837.62,1820.74,1835.0,3620.0,1820.74,1837.62,1820.74,1835.0,3620.0
2025-04-04 11:00:00,1835.7,1860.0,1835.69,1859.99,1935.0,1835.7,1860.0,1835.69,1859.99,1935.0
2025-04-04 11:05:00,1858.02,1867.21,1857.58,1859.31,19485.0,1858.02,1867.21,1857.58,1859.31,19485.0
2025-04-04 11:10:00,1860.0,1880.56,1860.0,1880.56,9594.0,1860.0,1880.56,1860.0,1880.56,9594.0
2025-04-04 11:15:00,1885.11,1894.32,1881.84,1894.32,1487.0,1885.11,1894.32,1881.84,1894.32,1487.0
2025-04-04 11:20:00,1882.36,1894.18,1882.36,1889.59,8274.0,1882.36,1894.18,1882.36,1889.59,8274.0
2025-04-04 11:25:00,1889.59,1889.96,1878.0,1884.59,7966.0,1889.59,1889.96,1878.0,1884.59,7966.0
2025-04-04 11:30:00,1881.47,1885.0,1872.29,1880.3,9538.0,1881.47,1885.0,1872.29,1880.3,9538.0
2025-04-04 11:35:00,1876.3,1883.06,1875.41,1875.42,6581.0,1876.3,1883.06,1875.41,1875.42,6581.0
2025-04-04 11:40:00,1871.43,1885.04,1871.42,1885.04,2004.0,1871.43,1885.04,1871.42,1885.04,2004.0
2025-04-04 11:45:00,1881.74,1886.91,1881.74,1885.58,1688.0,1881.74,1886.91,1881.74,1885.58,1688.0
2025-04-04 11:50:00,1884.09,1887.84,1884.08,1885.79,3572.0,1884.09,1887.84,1884.08,1885.79,3572.0
2025-04-04 11:55:00,1885.71,1886.36,1875.84,1875.84,3575.0,1885.71,1886.36,1875.84,1875.84,3575.0
2025-04-04 12:00:00,1874.15,1874.15,1867.37,1870.27,1600.0,1874.15,1874.15,1867.37,1870.27,1600.0
2025-04-04 12:05:00,1870.27,1878.09,1866.93,1866.93,1200.0,1870.27,1878.09,1866.93,1866.93,1200.0
2025-04-04 12:10:00,1869.41,1877.0,1867.15,1870.7,1256.0,1869.41,1877.0,1867.15,1870.7,1256.0
2025-04-04 12:15:00,1865.33,1867.64,1844.47,1846.59,2650.0,1865.33,1867.64,1844.47,1846.59,2650.0
2025-04-04 12:20:00,1840.09,1851.81,1840.09,1846.01,3040.0,1840.09,1851.81,1840.09,1846.01,3040.0
2025-04-04 12:25:00,1848.16,1851.42,1841.5,1842.41,770.0,1848.16,1851.42,1841.5,1842.41,770.0
2025-04-04 12:30:00,1848.13,1850.0,1838.65,1838.66,1375.0,1848.13,1850.0,1838.65,1838.66,1375.0
2025-04-04 12:35:00,1838.66,1849.75,1838.65,1849.75,2120.0,1838.66,1849.75,1838.65,1849.75,2120.0
2025-04-04 12:40:00,1846.66,1848.01,1842.5,1842.5,1000.0,1846.66,1848.01,1842.5,1842.5,1000.0
2025-04-04 12:45:00,1840.55,1841.58,1838.11,1838.87,1100.0,1840.55,1841.58,1838.11,1838.87,1100.0
2025-04-04 12:50:00,1842.01,1842.98,1838.0,1842.98,900.0,1842.01,1842.98,1838.0,1842.98,900.0
2025-04-04 12:55:00,1844.23,1844.98,1842.64,1842.64,660.0,1844.23,1844.98,1842.64,1842.64,660.0
2025-04-04 13:00:00,1849.24,1849.24,1843.0,1848.42,800.0,1849.24,1849.24,1843.0,1848.42,800.0
2025-04-04 13:05:00,1845.73,1845.73,1841.74,1841.74,970.0,1845.73,1845.73,1841.74,1841.74,970.0
2025-04-04 13:10:00,1840.79,1842.77,1835.95,1838.73,1100.0,1840.79,1842.77,1835.95,1838.73,1100.0
2025-04-04 13:15:00,1835.05,1837.89,1832.2,1837.89,1682.0,1835.05,1837.89,1832.2,1837.89,1682.0
2025-04-04 13:20:00,1849.78,1849.79,1841.65,1848.22,1120.0,1849.78,1849.79,1841.65,1848.22,1120.0
2025-04-04 13:25:00,1845.57,1851.58,1844.0,1847.21,435.0,1845.57,1851.58,1844.0,1847.21,435.0
2025-04-04 13:30:00,1844.0,1844.0,1838.85,1843.04,900.0,1844.0,1844.0,1838.85,1843.04,900.0
2025-04-04 13:35:00,1841.91,1851.74,1841.9,1847.2,1300.0,1841.91,1851.74,1841.9,1847.2,1300.0
2025-04-04 13:40:00,1851.48,1852.91,1847.55,1851.37,1800.0,1851.48,1852.91,1847.55,1851.37,1800.0
2025-04-04 13:45:00,1847.2,1851.56,1845.0,1850.0,950.0,1847.2,1851.56,1845.0,1850.0,950.0
2025-04-04 13:50:00,1851.4,1854.83,1850.0,1851.64,773.0,1851.4,1854.83,1850.0,1851.64,773.0
2025-04-04 13:55:00,1853.76,1855.04,1845.0,1850.37,975.0,1853.76,1855.04,1845.0,1850.37,975.0
2025-04-04 14:00:00,1850.37,1864.87,1850.26,1858.27,4566.0,1850.37,1864.87,1850.26,1858.27,4566.0
2025-04-04 14:05:00,1857.01,1857.74,1851.93,1852.15,2500.0,1857.01,1857.74,1851.93,1852.15,2500.0
2025-04-04 14:10:00,1851.37,1851.87,1851.36,1851.87,2000.0,1851.37,1851.87,1851.36,1851.87,2000.0
2025-04-04 14:15:00,1851.87,1852.76,1844.17,1846.14,3787.0,1851.87,1852.76,1844.17,1846.14,3787.0
2025-04-04 14:20:00,1847.84,1852.17,1846.69,1846.69,992.0,1847.84,1852.17,1846.69,1846.69,992.0
2025-04-04 14:25:00,1846.69,1848.48,1837.95,1844.26,4595.0,1846.69,1848.48,1837.95,1844.26,4595.0
2025-04-04 14:30:00,1837.95,1839.84,1836.68,1839.83,667.0,1837.95,1839.84,1836.68,1839.83,667.0
2025-04-04 14:35:00,1836.69,1836.69,1826.56,1834.14,1106.0,1836.69,1836.69,1826.56,1834.14,1106.0
2025-04-04 14:40:00,1832.93,1838.17,1830.07,1831.3,1508.0,1832.93,1838.17,1830.07,1831.3,1508.0
2025-04-04 14:45:00,1831.3,1841.58,1827.7,1841.39,1946.0,1831.3,1841.58,1827.7,1841.39,1946.0
2025-04-04 14:50:00,1836.71,1837.91,1836.7,1837.91,500.0,1836.71,1837.91,1836.7,1837.91,500.0
2025-04-04 14:55:00,1838.38,1838.78,1831.85,1831.85,1000.0,1838.38,1838.78,1831.85,1831.85,1000.0
2025-04-04 15:00:00,1835.75,1838.76,1835.74,1835.75,923.0,1835.75,1838.76,1835.74,1835.75,923.0
2025-04-04 15:05:00,1833.93,1839.99,1831.85,1839.99,1978.0,1833.93,1839.99,1831.85,1839.99,1978.0
2025-04-04 15:10:00,1838.3,1848.02,1833.5,1844.52,1159.0,1838.3,1848.02,1833.5,1844.52,1159.0
2025-04-04 15:15:00,1849.38,1849.46,1839.92,1843.1,2500.0,1849.38,1849.46,1839.92,1843.1,2500.0
2025-04-04 15:20:00,1843.1,1851.0,1843.1,1850.66,942.0,1843.1,1851.0,1843.1,1850.66,942.0
2025-04-04 15:25:00,1849.58,1854.8,1848.27,1851.59,2254.0,1849.58,1854.8,1848.27,1851.59,2254.0
2025-04-04 15:30:00,1854.99,1861.54,1854.99,1860.53,5030.0,1854.99,1861.54,1854.99,1860.53,5030.0
2025-04-04 15:35:00,1865.0,1865.76,1855.16,1858.89,12060.0,1865.0,1865.76,1855.16,1858.89,12060.0
2025-04-04 15:40:00,1862.63,1863.01,1857.84,1862.62,3863.0,1862.63,1863.01,1857.84,1862.62,3863.0
2025-04-04 15:45:00,1864.91,1864.93,1848.25,1848.25,1900.0,1864.91,1864.93,1848.25,1848.25,1900.0
2025-04-04 15:50:00,1844.74,1849.09,1838.01,1838.01,3085.0,1844.74,1849.09,1838.01,1838.01,3085.0
2025-04-04 15:55:00,1841.96,1847.69,1838.43,1842.47,11847.0,1841.96,1847.69,1838.43,1842.47,11847.0
2025-04-07 09:30:00,1726.21,1765.0,1723.9,1757.18,17730.0,1726.21,1765.0,1723.9,1757.18,17730.0
2025-04-07 09:35:00,1737.5,1760.0,1735.37,1757.64,6548.0,1737.5,1760.0,1735.37,1757.64,6548.0
2025-04-07 09:40:00,1752.02,1760.0,1735.0,1753.0,6017.0,1752.02,1760.0,1735.0,1753.0,6017.0
2025-04-07 09:45:00,1753.0,1765.1,1745.01,1749.3,11655.0,1753.0,1765.1,1745.01,1749.3,11655.0
2025-04-07 09:50:00,1746.87,1796.0,1746.87,1795.38,3947.0,1746.87,1796.0,1746.87,1795.38,3947.0
2025-04-07 09:55:00,1796.0,1810.0,1788.35,1807.77,6398.0,1796.0,1810.0,1788.35,1807.77,6398.0
2025-04-07 10:00:00,1810.0,1810.0,1781.85,1796.86,7134.0,1810.0,1810.0,1781.85,1796.86,7134.0
2025-04-07 10:05:00,1796.86,1800.0,1792.92,1797.11,2032.0,1796.86,1800.0,1792.92,1797.11,2032.0
2025-04-07 10:10:00,1797.31,1869.71,1792.91,1855.54,6241.0,1797.31,1869.71,1792.91,1855.54,6241.0
2025-04-07 10:15:00,1855.54,1880.0,1849.23,1857.92,9852.0,1855.54,1880.0,1849.23,1857.92,9852.0
2025-04-07 10:20:00,1840.95,1848.8,1808.09,1814.3,6148.0,1840.95,1848.8,1808.09,1814.3,6148.0
2025-04-07 10:25:00,1812.93,1821.91,1800.0,1800.0,8176.0,1812.93,1821.91,1800.0,1800.0,8176.0
2025-04-07 10:30:00,1794.2,1824.03,1794.2,1821.13,2439.0,1794.2,1824.03,1794.2,1821.13,2439.0
2025-04-07 10:35:00,1807.11,1807.11,1784.82,1786.28,825.0,1807.11,1807.11,1784.82,1786.28,825.0
2025-04-07 10:40:00,1776.49,1776.7,1776.49,1776.7,400.0,1776.49,1776.7,1776.49,1776.7,400.0
2025-04-07 10:45:00,1797.23,1800.0,1783.21,1795.3,502.0,1797.23,1800.0,1783.21,1795.3,502.0
2025-04-07 10:50:00,1805.59,1823.7,1805.59,1823.7,710.0,1805.59,1823.7,1805.59,1823.7,710.0
2025-04-07 10:55:00,1823.69,1823.7,1805.61,1814.43,2006.0,1823.69,1823.7,1805.61,1814.43,2006.0
2025-04-07 11:00:00,1806.52,1820.0,1806.52,1813.26,800.0,1806.52,1820.0,1806.52,1813.26,800.0
2025-04-07 11:05:00,1807.67,1807.67,1794.0,1794.97,2082.0,1807.67,1807.67,1794.0,1794.97,2082.0
2025-04-07 11:10:00,1787.0,1805.0,1779.25,1779.81,2805.0,1787.0,1805.0,1779.25,1779.81,2805.0
2025-04-07 11:15:00,1784.37,1794.17,1774.77,1783.63,4101.0,1784.37,1794.17,1774.77,1783.63,4101.0
2025-04-07 11:20:00,1782.16,1787.36,1774.42,1774.42,4974.0,1782.16,1787.36,1774.42,1774.42,4974.0
2025-04-07 11:25:00,1780.17,1781.01,1772.44,1772.44,1765.0,1780.17,1781.01,1772.44,1772.44,1765.0
2025-04-07 11:30:00,1773.44,1779.49,1773.44,1773.73,684.0,1773.44,1779.49,1773.44,1773.73,684.0
2025-04-07 11:35:00,1782.28,1786.13,1780.22,1782.98,900.0,1782.28,1786.13,1780.22,1782.98,900.0
2025-04-07 11:40:00,1790.31,1800.0,1790.01,1800.0,1370.0,1790.31,1800.0,1790.01,1800.0,1370.0
2025-04-07 11:45:00,1791.88,1794.98,1787.91,1794.98,800.0,1791.88,1794.98,1787.91,1794.98,800.0
2025-04-07 11:50:00,1790.0,1791.69,1784.36,1784.36,1280.0,1790.0,1791.69,1784.36,1784.36,1280.0
2025-04-07 11:55:00,1783.33,1790.0,1783.33,1790.0,400.0,1783.33,1790.0,1783.33,1790.0,400.0
2025-04-07 12:00:00,1777.06,1782.21,1777.06,1782.21,700.0,1777.06,1782.21,1777.06,1782.21,700.0
2025-04-07 12:05:00,1774.49,1776.33,1770.39,1770.39,600.0,1774.49,1776.33,1770.39,1770.39,600.0
2025-04-07 12:10:00,1770.0,1776.04,1768.94,1776.04,500.0,1770.0,1776.04,1768.94,1776.04,500.0
2025-04-07 12:15:00,1776.03,1776.03,1769.58,1773.67,700.0,1776.03,1776.03,1769.58,1773.67,700.0
2025-04-07 12:20:00,1773.02,1782.43,1773.02,1775.95,300.0,1773.02,1782.43,1773.02,1775.95,300.0
2025-04-07 12:25:00,1782.99,1784.22,1782.8,1784.22,435.0,1782.99,1784.22,1782.8,1784.22,435.0
2025-04-07 12:30:00,1783.71,1790.25,1783.7,1790.25,794.0,1783.71,1790.25,1783.7,1790.25,794.0
2025-04-07 12:35:00,1786.74,1788.8,1781.27,1781.27,1173.0,1786.74,1788.8,1781.27,1781.27,1173.0
2025-04-07 12:40:00,1776.03,1782.39,1774.7,1782.39,520.0,1776.03,1782.39,1774.7,1782.39,520.0
2025-04-07 12:45:00,1770.69,1770.69,1762.72,1762.72,675.0,1770.69,1770.69,1762.72,1762.72,675.0
2025-04-07 12:50:00,1775.25,1775.25,1772.84,1772.85,200.0,1775.25,1775.25,1772.84,1772.85,200.0
2025-04-07 12:55:00,1771.83,1773.0,1765.79,1766.95,2168.0,1771.83,1773.0,1765.79,1766.95,2168.0
2025-04-07 13:00:00,1770.69,1796.01,1770.69,1785.04,2558.0,1770.69,1796.01,1770.69,1785.04,2558.0
2025-04-07 13:05:00,1769.83,1778.96,1769.27,1778.96,308.0,1769.83,1778.96,1769.27,1778.96,308.0
2025-04-07 13:10:00,1774.73,1780.56,1774.73,1780.55,400.0,1774.73,1780.56,1774.73,1780.55,400.0
2025-04-07 13:15:00,1777.68,1787.47,1777.68,1787.47,312.0,1777.68,1787.47,1777.68,1787.47,312.0
2025-04-07 13:20:00,1775.6,1788.49,1772.54,1788.49,1104.0,1775.6,1788.49,1772.54,1788.49,1104.0
2025-04-07 13:25:00,1794.05,1794.05,1792.65,1792.65,350.0,1794.05,1794.05,1792.65,1792.65,350.0
2025-04-07 13:30:00,1789.8,1805.0,1786.31,1805.0,1516.0,1789.8,1805.0,1786.31,1805.0,1516.0
2025-04-07 13:35:00,1794.9,1806.51,1793.13,1806.51,2171.0,1794.9,1806.51,1793.13,1806.51,2171.0
2025-04-07 13:40:00,1807.39,1819.34,1806.49,1811.66,3846.0,1807.39,1819.34,1806.49,1811.66,3846.0
2025-04-07 13:45:00,1812.5,1833.54,1812.49,1833.54,2513.0,1812.5,1833.54,1812.49,1833.54,2513.0
2025-04-07 13:50:00,1821.51,1831.12,1821.25,1823.01,3724.0,1821.51,1831.12,1821.25,1823.01,3724.0
2025-04-07 13:55:00,1822.77,1822.77,1822.77,1822.77,563.0,1822.77,1822.77,1822.77,1822.77,563.0
2025-04-07 14:00:00,1823.35,1826.56,1816.77,1816.77,2211.0,1823.35,1826.56,1816.77,1816.77,2211.0
2025-04-07 14:05:00,1813.56,1824.2,1812.26,1812.26,2333.0,1813.56,1824.2,1812.26,1812.26,2333.0
2025-04-07 14:10:00,1812.16,1813.33,1812.15,1813.33,200.0,1812.16,1813.33,1812.15,1813.33,200.0
2025-04-07 14:15:00,1811.81,1812.0,1811.79,1811.8,854.0,1811.81,1812.0,1811.79,1811.8,854.0
2025-04-07 14:20:00,1811.8,1814.25,1810.35,1810.35,1000.0,1811.8,1814.25,1810.35,1810.35,1000.0
2025-04-07 14:25:00,1812.77,1812.77,1786.78,1786.79,2500.0,1812.77,1812.77,1786.78,1786.79,2500.0
2025-04-07 14:30:00,1790.08,1799.75,1790.07,1799.75,1400.0,1790.08,1799.75,1790.07,1799.75,1400.0
2025-04-07 14:35:00,1802.46,1811.12,1802.46,1805.97,835.0,1802.46,1811.12,1802.46,1805.97,835.0
2025-04-07 14:40:00,1805.97,1811.86,1800.72,1800.72,1610.0,1805.97,1811.86,1800.72,1800.72,1610.0
2025-04-07 14:45:00,1795.16,1810.3,1795.16,1805.13,2102.0,1795.16,1810.3,1795.16,1805.13,2102.0
2025-04-07 14:50:00,1795.29,1797.95,1795.29,1797.95,300.0,1795.29,1797.95,1795.29,1797.95,300.0
2025-04-07 14:55:00,1790.61,1797.0,1785.96,1785.97,2091.0,1790.61,1797.0,1785.96,1785.97,2091.0
2025-04-07 15:00:00,1793.06,1797.21,1785.0,1785.0,1165.0,1793.06,1797.21,1785.0,1785.0,1165.0
2025-04-07 15:05:00,1790.49,1793.9,1779.96,1784.47,2128.0,1790.49,1793.9,1779.96,1784.47,2128.0
2025-04-07 15:10:00,1775.01,1780.52,1773.47,1780.34,2056.0,1775.01,1780.52,1773.47,1780.34,2056.0
2025-04-07 15:15:00,1779.59,1787.91,1772.3,1787.52,1303.0,1779.59,1787.91,1772.3,1787.52,1303.0
2025-04-07 15:20:00,1788.93,1788.93,1777.93,1777.93,1705.0,1788.93,1788.93,1777.93,1777.93,1705.0
2025-04-07 15:25:00,1782.03,1782.03,1775.76,1775.76,200.0,1782.03,1782.03,1775.76,1775.76,200.0
2025-04-07 15:30:00,1776.67,1795.75,1776.67,1792.22,2311.0,1776.67,1795.75,1776.67,1792.22,2311.0
2025-04-07 15:35:00,1793.76,1796.03,1787.4,1787.4,2300.0,1793.76,1796.03,1787.4,1787.4,2300.0
2025-04-07 15:40:00,1776.99,1780.0,1771.45,1771.45,503.0,1776.99,1780.0,1771.45,1771.45,503.0
2025-04-07 15:45:00,1778.81,1780.66,1774.7,1778.51,1362.0,1778.81,1780.66,1774.7,1778.51,1362.0
2025-04-07 15:50:00,1778.15,1790.1,1774.71,1785.52,4475.0,1778.15,1790.1,1774.71,1785.52,4475.0
2025-04-07 15:55:00,1788.25,1799.5,1784.74,1794.33,13285.0,1788.25,1799.5,1784.74,1794.33,13285.0
2025-04-08 09:30:00,1883.81,1937.4,1883.81,1912.49,22991.0,1883.81,1937.4,1883.81,1912.49,22991.0
2025-04-08 09:35:00,1910.94,1928.0,1908.01,1925.0,7919.0,1910.94,1928.0,1908.01,1925.0,7919.0
2025-04-08 09:40:00,1914.66,1916.01,1902.5,1913.4,4730.0,1914.66,1916.01,1902.5,1913.4,4730.0
2025-04-08 09:45:00,1914.63,1920.46,1910.02,1916.02,3280.0,1914.63,1920.46,1910.02,1916.02,3280.0
2025-04-08 09:50:00,1920.98,1928.99,1920.98,1924.26,1223.0,1920.98,1928.99,1920.98,1924.26,1223.0
2025-04-08 09:55:00,1922.35,1936.9,1915.69,1931.5,2000.0,1922.35,1936.9,1915.69,1931.5,2000.0
2025-04-08 10:00:00,1926.0,1937.51,1923.34,1937.51,4170.0,1926.0,1937.51,1923.34,1937.51,4170.0
2025-04-08 10:05:00,1940.75,1944.09,1928.2,1928.2,5070.0,1940.75,1944.09,1928.2,1928.2,5070.0
2025-04-08 10:10:00,1928.7,1928.7,1925.0,1925.77,3099.0,1928.7,1928.7,1925.0,1925.77,3099.0
2025-04-08 10:15:00,1926.09,1929.88,1921.88,1921.88,2899.0,1926.09,1929.88,1921.88,1921.88,2899.0
2025-04-08 10:20:00,1923.82,1928.54,1919.99,1920.0,2175.0,1923.82,1928.54,1919.99,1920.0,2175.0
2025-04-08 10:25:00,1921.28,1924.7,1921.28,1923.58,1072.0,1921.28,1924.7,1921.28,1923.58,1072.0
2025-04-08 10:30:00,1923.23,1923.23,1915.0,1918.83,1541.0,1923.23,1923.23,1915.0,1918.83,1541.0
2025-04-08 10:35:00,1923.23,1927.89,1916.76,1916.86,600.0,1923.23,1927.89,1916.76,1916.86,600.0
2025-04-08 10:40:00,1916.76,1917.27,1913.99,1915.37,2900.0,1916.76,1917.27,1913.99,1915.37,2900.0
2025-04-08 10:45:00,1915.37,1923.38,1915.37,1921.51,10386.0,1915.37,1923.38,1915.37,1921.51,10386.0
2025-04-08 10:50:00,1921.51,1924.94,1913.99,1919.5,1298.0,1921.51,1924.94,1913.99,1919.5,1298.0
2025-04-08 10:55:00,1919.5,1923.54,1915.28,1922.33,5667.0,1919.5,1923.54,1915.28,1922.33,5667.0
2025-04-08 11:00:00,1920.98,1925.0,1920.98,1924.95,927.0,1920.98,1925.0,1920.98,1924.95,927.0
2025-04-08 11:05:00,1922.7,1922.7,1912.84,1912.84,800.0,1922.7,1922.7,1912.84,1912.84,800.0
2025-04-08 11:10:00,1909.0,1909.0,1895.6,1897.37,932.0,1909.0,1909.0,1895.6,1897.37,932.0
2025-04-08 11:15:00,1896.76,1896.76,1888.7,1892.66,1030.0,1896.76,1896.76,1888.7,1892.66,1030.0
2025-04-08 11:20:00,1901.94,1901.94,1898.8,1898.81,1357.0,1901.94,1901.94,1898.8,1898.81,1357.0
2025-04-08 11:25:00,1892.31,1899.2,1890.88,1892.92,2101.0,1892.31,1899.2,1890.88,1892.92,2101.0
2025-04-08 11:30:00,1893.19,1895.62,1891.73,1891.73,1534.0,1893.19,1895.62,1891.73,1891.73,1534.0
2025-04-08 11:35:00,1890.02,1896.91,1889.56,1894.62,1866.0,1890.02,1896.91,1889.56,1894.62,1866.0
2025-04-08 11:40:00,1898.57,1904.56,1896.36,1896.36,710.0,1898.57,1904.56,1896.36,1896.36,710.0
2025-04-08 11:45:00,1899.03,1901.41,1891.92,1895.12,3696.0,1899.03,1901.41,1891.92,1895.12,3696.0
2025-04-08 11:50:00,1895.5,1899.16,1893.74,1899.16,9387.0,1895.5,1899.16,1893.74,1899.16,9387.0
2025-04-08 11:55:00,1900.05,1904.73,1900.05,1904.73,200.0,1900.05,1904.73,1900.05,1904.73,200.0
2025-04-08 12:00:00,1904.59,1910.63,1903.42,1906.74,1420.0,1904.59,1910.63,1903.42,1906.74,1420.0
2025-04-08 12:05:00,1905.86,1905.86,1900.19,1901.93,500.0,1905.86,1905.86,1900.19,1901.93,500.0
2025-04-08 12:10:00,1904.0,1904.0,1894.54,1895.23,700.0,1904.0,1904.0,1894.54,1895.23,700.0
2025-04-08 12:15:00,1892.89,1895.23,1878.88,1878.88,1000.0,1892.89,1895.23,1878.88,1878.88,1000.0
2025-04-08 12:20:00,1875.76,1875.76,1869.41,1869.8,1000.0,1875.76,1875.76,1869.41,1869.8,1000.0
2025-04-08 12:25:00,1869.0,1869.0,1869.0,1869.0,150.0,1869.0,1869.0,1869.0,1869.0,150.0
2025-04-08 12:30:00,1879.31,1879.31,1866.57,1870.0,1700.0,1879.31,1879.31,1866.57,1870.0,1700.0
2025-04-08 12:35:00,1873.87,1876.61,1865.36,1865.36,3948.0,1873.87,1876.61,1865.36,1865.36,3948.0
2025-04-08 12:40:00,1859.86,1863.76,1859.0,1863.76,700.0,1859.86,1863.76,1859.0,1863.76,700.0
2025-04-08 12:45:00,1865.26,1872.12,1864.89,1868.74,1663.0,1865.26,1872.12,1864.89,1868.74,1663.0
2025-04-08 12:50:00,1868.84,1868.84,1867.56,1867.56,1471.0,1868.84,1868.84,1867.56,1867.56,1471.0
2025-04-08 12:55:00,1867.64,1871.78,1867.56,1868.4,2650.0,1867.64,1871.78,1867.56,1868.4,2650.0
2025-04-08 13:00:00,1868.15,1868.15,1855.68,1860.87,2109.0,1868.15,1868.15,1855.68,1860.87,2109.0
2025-04-08 13:05:00,1865.66,1868.09,1855.0,1855.0,1028.0,1865.66,1868.09,1855.0,1855.0,1028.0
2025-04-08 13:10:00,1850.01,1854.99,1845.0,1850.9,701.0,1850.01,1854.99,1845.0,1850.9,701.0
2025-04-08 13:15:00,1854.99,1862.98,1854.88,1855.54,1000.0,1854.99,1862.98,1854.88,1855.54,1000.0
2025-04-08 13:20:00,1853.33,1854.89,1851.8,1854.88,400.0,1853.33,1854.89,1851.8,1854.88,400.0
2025-04-08 13:25:00,1851.97,1851.98,1843.14,1846.71,600.0,1851.97,1851.98,1843.14,1846.71,600.0
2025-04-08 13:30:00,1840.48,1841.7,1840.48,1841.7,200.0,1840.48,1841.7,1840.48,1841.7,200.0
2025-04-08 13:35:00,1846.63,1853.72,1846.63,1849.78,1114.0,1846.63,1853.72,1846.63,1849.78,1114.0
2025-04-08 13:40:00,1854.94,1866.49,1854.94,1866.49,2173.0,1854.94,1866.49,1854.94,1866.49,2173.0
2025-04-08 13:45:00,1864.79,1864.79,1864.78,1864.79,100.0,1864.79,1864.79,1864.78,1864.79,100.0
2025-04-08 13:50:00,1863.22,1867.16,1863.22,1864.85,524.0,1863.22,1867.16,1863.22,1864.85,524.0
2025-04-08 13:55:00,1864.21,1864.21,1864.2,1864.21,100.0,1864.21,1864.21,1864.2,1864.21,100.0
2025-04-08 14:00:00,1862.15,1863.66,1862.15,1863.66,420.0,1862.15,1863.66,1862.15,1863.66,420.0
2025-04-08 14:05:00,1859.67,1859.67,1859.67,1859.67,100.0,1859.67,1859.67,1859.67,1859.67,100.0
2025-04-08 14:10:00,1859.75,1862.45,1857.51,1862.45,1200.0,1859.75,1862.45,1857.51,1862.45,1200.0
2025-04-08 14:15:00,1864.01,1878.78,1864.01,1875.04,888.0,1864.01,1878.78,1864.01,1875.04,888.0
2025-04-08 14:20:00,1874.72,1875.04,1866.0,1866.0,1486.0,1874.72,1875.04,1866.0,1866.0,1486.0
2025-04-08 14:25:00,1865.11,1865.11,1858.17,1859.06,2210.0,1865.11,1865.11,1858.17,1859.06,2210.0
2025-04-08 14:30:00,1864.06,1882.32,1863.58,1869.22,2457.0,1864.06,1882.32,1863.58,1869.22,2457.0
2025-04-08 14:35:00,1866.06,1869.05,1866.06,1869.05,500.0,1866.06,1869.05,1866.06,1869.05,500.0
2025-04-08 14:40:00,1861.1,1861.1,1859.32,1859.32,1000.0,1861.1,1861.1,1859.32,1859.32,1000.0
2025-04-08 14:45:00,1859.0,1865.03,1856.38,1856.38,3432.0,1859.0,1865.03,1856.38,1856.38,3432.0
2025-04-08 14:50:00,1852.9,1852.9,1846.69,1849.67,380.0,1852.9,1852.9,1846.69,1849.67,380.0
2025-04-08 14:55:00,1846.12,1846.12,1840.58,1840.58,1363.0,1846.12,1846.12,1840.58,1840.58,1363.0
2025-04-08 15:00:00,1840.58,1846.51,1840.0,1840.68,1254.0,1840.58,1846.51,1840.0,1840.68,1254.0
2025-04-08 15:05:00,1836.4,1836.43,1827.41,1831.11,1911.0,1836.4,1836.43,1827.41,1831.11,1911.0
2025-04-08 15:10:00,1831.11,1836.91,1824.19,1824.19,5685.0,1831.11,1836.91,1824.19,1824.19,5685.0
2025-04-08 15:15:00,1824.58,1834.83,1822.21,1822.21,3254.0,1824.58,1834.83,1822.21,1822.21,3254.0
2025-04-08 15:20:00,1828.94,1833.35,1828.91,1833.35,700.0,1828.94,1833.35,1828.91,1833.35,700.0
2025-04-08 15:25:00,1838.41,1839.49,1835.0,1836.58,723.0,1838.41,1839.49,1835.0,1836.58,723.0
2025-04-08 15:30:00,1827.52,1828.87,1824.46,1828.87,900.0,1827.52,1828.87,1824.46,1828.87,900.0
2025-04-08 15:35:00,1822.39,1822.39,1810.17,1813.08,1947.0,1822.39,1822.39,1810.17,1813.08,1947.0
2025-04-08 15:40:00,1814.86,1823.63,1814.86,1821.92,1445.0,1814.86,1823.63,1814.86,1821.92,1445.0
2025-04-08 15:45:00,1819.63,1819.63,1813.92,1813.97,1386.0,1819.63,1819.63,1813.92,1813.97,1386.0
2025-04-08 15:50:00,1818.21,1832.31,1817.55,1829.86,4925.0,1818.21,1832.31,1817.55,1829.86,4925.0
2025-04-08 15:55:00,1828.66,1830.44,1823.47,1826.4,17709.0,1828.66,1830.44,1823.47,1826.4,17709.0
2025-04-09 09:30:00,1800.0,1841.4,1797.28,1818.64,9679.0,1800.0,1841.4,1797.28,1818.64,9679.0
2025-04-09 09:35:00,1822.05,1850.0,1818.81,1850.0,28004.0,1822.05,1850.0,1818.81,1850.0,28004.0
2025-04-09 09:40:00,1866.09,1872.43,1835.0,1839.12,4863.0,1866.09,1872.43,1835.0,1839.12,4863.0
2025-04-09 09:45:00,1841.45,1849.5,1836.3,1849.5,2494.0,1841.45,1849.5,1836.3,1849.5,2494.0
2025-04-09 09:50:00,1854.55,1859.83,1853.18,1853.55,1850.0,1854.55,1859.83,1853.18,1853.55,1850.0
2025-04-09 09:55:00,1857.0,1857.0,1845.69,1850.29,2497.0,1857.0,1857.0,1845.69,1850.29,2497.0
2025-04-09 10:00:00,1846.81,1865.0,1846.81,1861.61,3982.0,1846.81,1865.0,1846.81,1861.61,3982.0
2025-04-09 10:05:00,1861.28,1861.28,1849.0,1853.82,4720.0,1861.28,1861.28,1849.0,1853.82,4720.0
2025-04-09 10:10:00,1854.02,1857.52,1829.32,1842.13,4543.0,1854.02,1857.52,1829.32,1842.13,4543.0
2025-04-09 10:15:00,1843.92,1847.01,1837.75,1843.51,4200.0,1843.92,1847.01,1837.75,1843.51,4200.0
2025-04-09 10:20:00,1843.51,1846.51,1833.06,1838.33,2305.0,1843.51,1846.51,1833.06,1838.33,2305.0
2025-04-09 10:25:00,1835.13,1840.0,1826.11,1840.0,1700.0,1835.13,1840.0,1826.11,1840.0,1700.0
2025-04-09 10:30:00,1839.74,1852.88,1839.74,1852.88,935.0,1839.74,1852.88,1839.74,1852.88,935.0
2025-04-09 10:35:00,1842.5,1842.5,1832.56,1834.38,1300.0,1842.5,1842.5,1832.56,1834.38,1300.0
2025-04-09 10:40:00,1829.17,1836.03,1829.17,1830.78,3043.0,1829.17,1836.03,1829.17,1830.78,3043.0
2025-04-09 10:45:00,1831.05,1831.88,1824.5,1826.36,1904.0,1831.05,1831.88,1824.5,1826.36,1904.0
2025-04-09 10:50:00,1821.65,1822.21,1805.29,1805.29,1765.0,1821.65,1822.21,1805.29,1805.29,1765.0
2025-04-09 10:55:00,1811.26,1811.26,1804.0,1804.0,1400.0,1811.26,1811.26,1804.0,1804.0,1400.0
2025-04-09 11:00:00,1804.05,1811.07,1802.86,1808.58,2030.0,1804.05,1811.07,1802.86,1808.58,2030.0
2025-04-09 11:05:00,1808.68,1816.12,1808.68,1816.12,200.0,1808.68,1816.12,1808.68,1816.12,200.0
2025-04-09 11:10:00,1816.46,1824.56,1812.26,1812.26,637.0,1816.46,1824.56,1812.26,1812.26,637.0
2025-04-09 11:15:00,1817.55,1823.04,1817.55,1818.86,2348.0,1817.55,1823.04,1817.55,1818.86,2348.0
2025-04-09 11:20:00,1816.92,1822.2,1816.91,1822.2,500.0,1816.92,1822.2,1816.91,1822.2,500.0
2025-04-09 11:25:00,1815.79,1815.79,1811.84,1811.85,498.0,1815.79,1815.79,1811.84,1811.85,498.0
2025-04-09 11:30:00,1815.0,1815.0,1806.16,1812.12,2489.0,1815.0,1815.0,1806.16,1812.12,2489.0
2025-04-09 11:35:00,1810.31,1813.89,1808.53,1809.8,818.0,1810.31,1813.89,1808.53,1809.8,818.0
2025-04-09 11:40:00,1804.99,1806.5,1801.77,1801.77,672.0,1804.99,1806.5,1801.77,1801.77,672.0
2025-04-09 11:45:00,1805.06,1813.45,1804.15,1809.18,1800.0,1805.06,1813.45,1804.15,1809.18,1800.0
2025-04-09 11:50:00,1809.8,1809.8,1809.79,1809.8,100.0,1809.8,1809.8,1809.79,1809.8,100.0
2025-04-09 11:55:00,1802.92,1805.83,1802.91,1805.38,311.0,1802.92,1805.83,1802.91,1805.38,311.0
2025-04-09 12:00:00,1806.29,1807.13,1804.16,1804.16,500.0,1806.29,1807.13,1804.16,1804.16,500.0
2025-04-09 12:05:00,1803.13,1811.74,1803.13,1811.74,720.0,1803.13,1811.74,1803.13,1811.74,720.0
2025-04-09 12:10:00,1811.97,1814.0,1811.97,1813.37,564.0,1811.97,1814.0,1811.97,1813.37,564.0
2025-04-09 12:15:00,1815.18,1815.18,1813.85,1814.64,630.0,1815.18,1815.18,1813.85,1814.64,630.0
2025-04-09 12:20:00,1813.72,1814.51,1810.82,1811.65,1300.0,1813.72,1814.51,1810.82,1811.65,1300.0
2025-04-09 12:25:00,1814.72,1814.72,1814.32,1814.33,200.0,1814.72,1814.72,1814.32,1814.33,200.0
2025-04-09 12:30:00,1810.0,1817.65,1810.0,1814.43,1100.0,1810.0,1817.65,1810.0,1814.43,1100.0
2025-04-09 12:35:00,1815.42,1819.25,1814.41,1816.3,722.0,1815.42,1819.25,1814.41,1816.3,722.0
2025-04-09 12:40:00,1817.0,1819.44,1817.0,1818.3,800.0,1817.0,1819.44,1817.0,1818.3,800.0
2025-04-09 12:45:00,1818.34,1818.34,1816.68,1816.68,300.0,1818.34,1818.34,1816.68,1816.68,300.0
2025-04-09 12:50:00,1820.0,1824.65,1816.77,1820.79,1180.0,1820.0,1824.65,1816.77,1820.79,1180.0
2025-04-09 12:55:00,1822.04,1824.42,1818.19,1818.2,900.0,1822.04,1824.42,1818.19,1818.2,900.0
2025-04-09 13:00:00,1820.11,1832.76,1820.1,1831.56,1702.0,1820.11,1832.76,1820.1,1831.56,1702.0
2025-04-09 13:05:00,1829.79,1829.79,1817.15,1817.15,635.0,1829.79,1829.79,1817.15,1817.15,635.0
2025-04-09 13:10:00,1825.01,1825.02,1817.3,1824.51,845.0,1825.01,1825.02,1817.3,1824.51,845.0
2025-04-09 13:15:00,1822.48,1857.63,1810.0,1857.63,1347.0,1822.48,1857.63,1810.0,1857.63,1347.0
2025-04-09 13:20:00,1851.49,1918.1,1851.49,1918.1,9756.0,1851.49,1918.1,1851.49,1918.1,9756.0
2025-04-09 13:25:00,1911.58,1941.6,1911.58,1919.24,10963.0,1911.58,1941.6,1911.58,1919.24,10963.0
2025-04-09 13:30:00,1911.58,1951.42,1911.57,1951.42,4430.0,1911.58,1951.42,1911.57,1951.42,4430.0
2025-04-09 13:35:00,1953.0,1961.58,1938.2,1939.96,8868.0,1953.0,1961.58,1938.2,1939.96,8868.0
2025-04-09 13:40:00,1936.32,1942.85,1926.42,1930.3,7455.0,1936.32,1942.85,1926.42,1930.3,7455.0
2025-04-09 13:45:00,1935.05,1959.57,1929.86,1955.91,5991.0,1935.05,1959.57,1929.86,1955.91,5991.0
2025-04-09 13:50:00,1955.91,1966.35,1952.0,1963.41,14907.0,1955.91,1966.35,1952.0,1963.41,14907.0
2025-04-09 13:55:00,1962.09,1986.99,1961.35,1985.35,7475.0,1962.09,1986.99,1961.35,1985.35,7475.0
2025-04-09 14:00:00,1989.23,1995.0,1986.18,1988.33,4656.0,1989.23,1995.0,1986.18,1988.33,4656.0
2025-04-09 14:05:00,1987.98,1987.98,1960.01,1965.73,7631.0,1987.98,1987.98,1960.01,1965.73,7631.0
2025-04-09 14:10:00,1965.31,1975.95,1958.03,1971.48,7451.0,1965.31,1975.95,1958.03,1971.48,7451.0
2025-04-09 14:15:00,1972.46,1976.18,1966.33,1969.23,3561.0,1972.46,1976.18,1966.33,1969.23,3561.0
2025-04-09 14:20:00,1968.61,1989.85,1958.61,1979.51,9439.0,1968.61,1989.85,1958.61,1979.51,9439.0
2025-04-09 14:25:00,1980.53,1997.17,1972.45,1997.17,5571.0,1980.53,1997.17,1972.45,1997.17,5571.0
2025-04-09 14:30:00,2000.0,2003.23,1978.61,1983.48,6767.0,2000.0,2003.23,1978.61,1983.48,6767.0
2025-04-09 14:35:00,1988.33,1993.93,1983.0,1987.31,3079.0,1988.33,1993.93,1983.0,1987.31,3079.0
2025-04-09 14:40:00,1988.61,1988.61,1964.49,1964.5,9903.0,1988.61,1988.61,1964.49,1964.5,9903.0
2025-04-09 14:45:00,1968.14,1974.65,1950.59,1972.39,5476.0,1968.14,1974.65,1950.59,1972.39,5476.0
2025-04-09 14:50:00,1968.63,1978.24,1967.11,1971.7,4463.0,1968.63,1978.24,1967.11,1971.7,4463.0
2025-04-09 14:55:00,1969.13,1969.82,1961.29,1963.47,3601.0,1969.13,1969.82,1961.29,1963.47,3601.0
2025-04-09 15:00:00,1958.79,1974.34,1955.76,1974.34,2673.0,1958.79,1974.34,1955.76,1974.34,2673.0
2025-04-09 15:05:00,1972.04,1973.31,1960.2,1968.53,4701.0,1972.04,1973.31,1960.2,1968.53,4701.0
2025-04-09 15:10:00,1972.21,1985.0,1972.2,1985.0,2150.0,1972.21,1985.0,1972.2,1985.0,2150.0
2025-04-09 15:15:00,1981.89,1989.43,1969.8,1989.43,4349.0,1981.89,1989.43,1969.8,1989.43,4349.0
2025-04-09 15:20:00,1985.79,1991.56,1982.6,1989.25,3121.0,1985.79,1991.56,1982.6,1989.25,3121.0
2025-04-09 15:25:00,1991.2,1994.26,1978.41,1978.42,3919.0,1991.2,1994.26,1978.41,1978.42,3919.0
2025-04-09 15:30:00,1990.0,1999.22,1985.86,1993.3,3417.0,1990.0,1999.22,1985.86,1993.3,3417.0
2025-04-09 15:35:00,1993.0,1993.31,1983.48,1991.84,7003.0,1993.0,1993.31,1983.48,1991.84,7003.0
2025-04-09 15:40:00,1990.44,1991.52,1974.26,1975.61,5313.0,1990.44,1991.52,1974.26,1975.61,5313.0
2025-04-09 15:45:00,1977.79,1980.33,1970.11,1980.33,6868.0,1977.79,1980.33,1970.11,1980.33,6868.0
2025-04-09 15:50:00,1983.26,1990.21,1976.47,1976.87,18558.0,1983.26,1990.21,1976.47,1976.87,18558.0
2025-04-09 15:55:00,1980.2,1986.41,1966.89,1979.41,18092.0,1980.2,1986.41,1966.89,1979.41,18092.0
2025-04-10 09:30:00,1960.01,1960.01,1924.2,1944.71,4039.0,1960.01,1960.01,1924.2,1944.71,4039.0
2025-04-10 09:35:00,1940.54,1947.12,1940.53,1947.12,900.0,1940.54,1947.12,1940.53,1947.12,900.0
2025-04-10 09:40:00,1941.85,1941.85,1910.01,1932.76,855.0,1941.85,1941.85,1910.01,1932.76,855.0
2025-04-10 09:45:00,1931.84,1945.0,1930.56,1932.97,1927.0,1931.84,1945.0,1930.56,1932.97,1927.0
2025-04-10 09:50:00,1938.48,1938.49,1927.97,1927.97,3809.0,1938.48,1938.49,1927.97,1927.97,3809.0
2025-04-10 09:55:00,1928.62,1929.01,1927.43,1928.08,400.0,1928.62,1929.01,1927.43,1928.08,400.0
2025-04-10 10:00:00,1928.08,1931.88,1920.0,1930.0,2281.0,1928.08,1931.88,1920.0,1930.0,2281.0
2025-04-10 10:05:00,1930.76,1946.55,1930.75,1932.64,940.0,1930.76,1946.55,1930.75,1932.64,940.0
2025-04-10 10:10:00,1932.64,1932.64,1919.73,1923.69,586.0,1932.64,1932.64,1919.73,1923.69,586.0
2025-04-10 10:15:00,1924.19,1925.0,1922.92,1922.92,510.0,1924.19,1925.0,1922.92,1922.92,510.0
2025-04-10 10:20:00,1916.23,1935.06,1910.5,1934.67,3050.0,1916.23,1935.06,1910.5,1934.67,3050.0
2025-04-10 10:25:00,1934.1,1934.1,1934.1,1934.1,120.0,1934.1,1934.1,1934.1,1934.1,120.0
2025-04-10 10:30:00,1928.02,1937.89,1928.02,1937.89,3264.0,1928.02,1937.89,1928.02,1937.89,3264.0
2025-04-10 10:35:00,1938.59,1946.57,1938.59,1946.54,800.0,1938.59,1946.57,1938.59,1946.54,800.0
2025-04-10 10:40:00,1941.15,1956.8,1941.15,1950.0,2181.0,1941.15,1956.8,1941.15,1950.0,2181.0
2025-04-10 10:45:00,1953.18,1953.19,1935.57,1940.0,1721.0,1953.18,1953.19,1935.57,1940.0,1721.0
2025-04-10 10:50:00,1940.0,1940.0,1940.0,1940.0,0.0,1940.0,1940.0,1940.0,1940.0,0.0
2025-04-10 10:55:00,1930.0,1930.0,1929.68,1929.68,200.0,1930.0,1930.0,1929.68,1929.68,200.0
2025-04-10 11:00:00,1920.66,1924.71,1914.63,1920.93,553.0,1920.66,1924.71,1914.63,1920.93,553.0
2025-04-10 11:05:00,1927.85,1928.04,1927.85,1928.0,550.0,1927.85,1928.04,1927.85,1928.0,550.0
2025-04-10 11:10:00,1930.1,1932.59,1928.69,1928.69,700.0,1930.1,1932.59,1928.69,1928.69,700.0
2025-04-10 11:15:00,1926.49,1926.65,1926.49,1926.65,200.0,1926.49,1926.65,1926.49,1926.65,200.0
2025-04-10 11:20:00,1926.08,1926.08,1921.77,1921.78,300.0,1926.08,1926.08,1921.77,1921.78,300.0
2025-04-10 11:25:00,1918.64,1919.61,1915.94,1916.81,956.0,1918.64,1919.61,1915.94,1916.81,956.0
2025-04-10 11:30:00,1918.47,1918.47,1915.0,1915.0,200.0,1918.47,1918.47,1915.0,1915.0,200.0
2025-04-10 11:35:00,1923.02,1923.02,1915.49,1917.48,973.0,1923.02,1923.02,1915.49,1917.48,973.0
2025-04-10 11:40:00,1918.04,1918.05,1917.1,1918.05,500.0,1918.04,1918.05,1917.1,1918.05,500.0
2025-04-10 11:45:00,1919.39,1919.39,1917.8,1917.8,300.0,1919.39,1919.39,1917.8,1917.8,300.0
2025-04-10 11:50:00,1910.67,1913.58,1910.45,1913.58,1370.0,1910.67,1913.58,1910.45,1913.58,1370.0
2025-04-10 11:55:00,1911.07,1912.45,1892.59,1897.5,3034.0,1911.07,1912.45,1892.59,1897.5,3034.0
2025-04-10 12:00:00,1900.21,1901.9,1888.95,1892.5,3957.0,1900.21,1901.9,1888.95,1892.5,3957.0
2025-04-10 12:05:00,1885.0,1893.72,1884.14,1888.17,1205.0,1885.0,1893.72,1884.14,1888.17,1205.0
2025-04-10 12:10:00,1886.4,1894.95,1886.4,1892.14,603.0,1886.4,1894.95,1886.4,1892.14,603.0
2025-04-10 12:15:00,1890.41,1890.41,1880.0,1880.0,1568.0,1890.41,1890.41,1880.0,1880.0,1568.0
2025-04-10 12:20:00,1882.65,1882.65,1865.24,1876.58,1130.0,1882.65,1882.65,1865.24,1876.58,1130.0
2025-04-10 12:25:00,1868.0,1868.0,1868.0,1868.0,100.0,1868.0,1868.0,1868.0,1868.0,100.0
2025-04-10 12:30:00,1872.52,1876.49,1868.67,1875.63,5917.0,1872.52,1876.49,1868.67,1875.63,5917.0
2025-04-10 12:35:00,1880.82,1883.53,1880.68,1880.68,950.0,1880.82,1883.53,1880.68,1880.68,950.0
2025-04-10 12:40:00,1880.68,1880.68,1875.0,1875.0,325.0,1880.68,1880.68,1875.0,1875.0,325.0
2025-04-10 12:45:00,1874.04,1882.53,1874.04,1882.53,500.0,1874.04,1882.53,1874.04,1882.53,500.0
2025-04-10 12:50:00,1886.36,1886.36,1880.33,1884.02,1204.0,1886.36,1886.36,1880.33,1884.02,1204.0
2025-04-10 12:55:00,1894.72,1894.72,1894.4,1894.5,500.0,1894.72,1894.72,1894.4,1894.5,500.0
2025-04-10 13:00:00,1903.63,1905.0,1895.17,1895.17,983.0,1903.63,1905.0,1895.17,1895.17,983.0
2025-04-10 13:05:00,1889.05,1889.05,1889.05,1889.05,300.0,1889.05,1889.05,1889.05,1889.05,300.0
2025-04-10 13:10:00,1886.33,1886.94,1886.33,1886.94,600.0,1886.33,1886.94,1886.33,1886.94,600.0
2025-04-10 13:15:00,1885.0,1886.84,1885.0,1886.84,200.0,1885.0,1886.84,1885.0,1886.84,200.0
2025-04-10 13:20:00,1886.43,1890.83,1886.39,1890.83,545.0,1886.43,1890.83,1886.39,1890.83,545.0
2025-04-10 13:25:00,1898.45,1904.31,1898.44,1904.31,1400.0,1898.45,1904.31,1898.44,1904.31,1400.0
2025-04-10 13:30:00,1910.0,1912.25,1910.0,1912.25,300.0,1910.0,1912.25,1910.0,1912.25,300.0
2025-04-10 13:35:00,1912.42,1914.33,1909.6,1914.33,1200.0,1912.42,1914.33,1909.6,1914.33,1200.0
2025-04-10 13:40:00,1915.0,1916.22,1915.0,1916.22,649.0,1915.0,1916.22,1915.0,1916.22,649.0
2025-04-10 13:45:00,1916.22,1916.22,1916.22,1916.22,0.0,1916.22,1916.22,1916.22,1916.22,0.0
2025-04-10 13:50:00,1919.8,1934.7,1916.66,1916.67,500.0,1919.8,1934.7,1916.66,1916.67,500.0
2025-04-10 13:55:00,1932.58,1936.0,1932.58,1936.0,333.0,1932.58,1936.0,1932.58,1936.0,333.0
2025-04-10 14:00:00,1932.84,1941.4,1932.84,1941.4,400.0,1932.84,1941.4,1932.84,1941.4,400.0
2025-04-10 14:05:00,1936.16,1939.63,1918.37,1918.37,2500.0,1936.16,1939.63,1918.37,1918.37,2500.0
2025-04-10 14:10:00,1915.07,1920.0,1910.83,1919.42,850.0,1915.07,1920.0,1910.83,1919.42,850.0
2025-04-10 14:15:00,1919.42,1919.42,1919.42,1919.42,0.0,1919.42,1919.42,1919.42,1919.42,0.0
2025-04-10 14:20:00,1917.96,1929.35,1917.96,1929.35,500.0,1917.96,1929.35,1917.96,1929.35,500.0
2025-04-10 14:25:00,1932.0,1940.86,1932.0,1940.86,771.0,1932.0,1940.86,1932.0,1940.86,771.0
2025-04-10 14:30:00,1943.25,1943.25,1937.74,1937.74,400.0,1943.25,1943.25,1937.74,1937.74,400.0
2025-04-10 14:35:00,1937.66,1937.66,1936.46,1936.47,400.0,1937.66,1937.66,1936.46,1936.47,400.0
2025-04-10 14:40:00,1945.78,1945.78,1941.95,1941.95,200.0,1945.78,1945.78,1941.95,1941.95,200.0
2025-04-10 14:45:00,1941.95,1941.95,1932.87,1932.87,600.0,1941.95,1941.95,1932.87,1932.87,600.0
2025-04-10 14:50:00,1940.99,1940.99,1931.82,1931.82,400.0,1940.99,1940.99,1931.82,1931.82,400.0
2025-04-10 14:55:00,1940.0,1940.0,1940.0,1940.0,1000.0,1940.0,1940.0,1940.0,1940.0,1000.0
2025-04-10 15:00:00,1950.02,1950.02,1949.62,1950.02,423.0,1950.02,1950.02,1949.62,1950.02,423.0
2025-04-10 15:05:00,1945.64,1945.64,1932.63,1932.63,2263.0,1945.64,1945.64,1932.63,1932.63,2263.0
2025-04-10 15:10:00,1932.74,1932.97,1924.99,1926.63,1480.0,1932.74,1932.97,1924.99,1926.63,1480.0
2025-04-10 15:15:00,1928.24,1935.3,1925.75,1935.3,1157.0,1928.24,1935.3,1925.75,1935.3,1157.0
2025-04-10 15:20:00,1941.09,1941.09,1935.42,1935.42,713.0,1941.09,1941.09,1935.42,1935.42,713.0
2025-04-10 15:25:00,1929.62,1930.0,1929.5,1930.0,981.0,1929.62,1930.0,1929.5,1930.0,981.0
2025-04-10 15:30:00,1926.1,1934.98,1921.61,1932.01,800.0,1926.1,1934.98,1921.61,1932.01,800.0
2025-04-10 15:35:00,1931.83,1933.1,1930.0,1930.0,600.0,1931.83,1933.1,1930.0,1930.0,600.0
2025-04-10 15:40:00,1926.16,1926.31,1910.48,1910.48,2523.0,1926.16,1926.31,1910.48,1910.48,2523.0
2025-04-10 15:45:00,1905.14,1914.46,1905.14,1910.08,1846.0,1905.14,1914.46,1905.14,1910.08,1846.0
2025-04-10 15:50:00,1914.81,1929.71,1912.88,1929.71,1683.0,1914.81,1929.71,1912.88,1929.71,1683.0
2025-04-10 15:55:00,1929.61,1940.02,1927.69,1934.76,6668.0,1929.61,1940.02,1927.69,1934.76,6668.0
2025-04-11 09:30:00,1943.0,1954.2,1935.0,1947.15,8274.0,1943.0,1954.2,1935.0,1947.15,8274.0
2025-04-11 09:35:00,1957.99,1968.0,1950.21,1968.0,2150.0,1957.99,1968.0,1950.21,1968.0,2150.0
2025-04-11 09:40:00,1971.01,1977.19,1963.8,1977.19,1808.0,1971.01,1977.19,1963.8,1977.19,1808.0
2025-04-11 09:45:00,1978.64,1984.9,1973.04,1984.9,1000.0,1978.64,1984.9,1973.04,1984.9,1000.0
2025-04-11 09:50:00,1976.65,1986.0,1976.65,1979.17,3637.0,1976.65,1986.0,1976.65,1979.17,3637.0
2025-04-11 09:55:00,1977.31,1980.96,1956.92,1956.92,3541.0,1977.31,1980.96,1956.92,1956.92,3541.0
2025-04-11 10:00:00,1968.28,1968.28,1948.76,1948.76,2601.0,1968.28,1968.28,1948.76,1948.76,2601.0
2025-04-11 10:05:00,1948.0,1957.52,1948.0,1957.0,730.0,1948.0,1957.52,1948.0,1957.0,730.0
2025-04-11 10:10:00,1950.33,1960.65,1947.0,1954.29,2141.0,1950.33,1960.65,1947.0,1954.29,2141.0
2025-04-11 10:15:00,1959.48,1959.48,1940.85,1948.7,1901.0,1959.48,1959.48,1940.85,1948.7,1901.0
2025-04-11 10:20:00,1945.46,1946.5,1940.59,1941.62,2500.0,1945.46,1946.5,1940.59,1941.62,2500.0
2025-04-11 10:25:00,1950.23,1950.23,1943.86,1944.0,2078.0,1950.23,1950.23,1943.86,1944.0,2078.0
2025-04-11 10:30:00,1947.2,1952.0,1940.0,1944.0,3375.0,1947.2,1952.0,1940.0,1944.0,3375.0
2025-04-11 10:35:00,1946.0,1950.0,1942.72,1942.73,1485.0,1946.0,1950.0,1942.72,1942.73,1485.0
2025-04-11 10:40:00,1950.24,1950.24,1944.39,1944.39,1100.0,1950.24,1950.24,1944.39,1944.39,1100.0
2025-04-11 10:45:00,1949.25,1952.62,1949.24,1952.62,200.0,1949.25,1952.62,1949.24,1952.62,200.0
2025-04-11 10:50:00,1942.53,1950.51,1942.53,1950.5,300.0,1942.53,1950.51,1942.53,1950.5,300.0
2025-04-11 10:55:00,1946.07,1946.22,1940.6,1943.68,2535.0,1946.07,1946.22,1940.6,1943.68,2535.0
2025-04-11 11:00:00,1943.68,1960.0,1943.67,1948.88,1031.0,1943.68,1960.0,1943.67,1948.88,1031.0
2025-04-11 11:05:00,1948.88,1948.88,1948.88,1948.88,0.0,1948.88,1948.88,1948.88,1948.88,0.0
2025-04-11 11:10:00,1949.14,1952.73,1949.14,1952.18,1113.0,1949.14,1952.73,1949.14,1952.18,1113.0
2025-04-11 11:15:00,1937.26,1940.55,1936.1,1940.55,625.0,1937.26,1940.55,1936.1,1940.55,625.0
2025-04-11 11:20:00,1940.55,1940.55,1940.55,1940.55,109.0,1940.55,1940.55,1940.55,1940.55,109.0
2025-04-11 11:25:00,1941.51,1945.82,1941.51,1945.82,675.0,1941.51,1945.82,1941.51,1945.82,675.0
2025-04-11 11:30:00,1945.79,1948.75,1945.79,1948.75,300.0,1945.79,1948.75,1945.79,1948.75,300.0
2025-04-11 11:35:00,1949.68,1962.79,1948.0,1962.68,4589.0,1949.68,1962.79,1948.0,1962.68,4589.0
2025-04-11 11:40:00,1957.7,1962.88,1957.0,1962.75,1500.0,1957.7,1962.88,1957.0,1962.75,1500.0
2025-04-11 11:45:00,1963.56,1963.56,1959.18,1961.09,958.0,1963.56,1963.56,1959.18,1961.09,958.0
2025-04-11 11:50:00,1960.22,1962.84,1960.22,1962.84,700.0,1960.22,1962.84,1960.22,1962.84,700.0
2025-04-11 11:55:00,1967.2,1967.2,1964.73,1964.73,465.0,1967.2,1967.2,1964.73,1964.73,465.0
2025-04-11 12:00:00,1969.63,1969.63,1960.06,1960.06,203.0,1969.63,1969.63,1960.06,1960.06,203.0
2025-04-11 12:05:00,1969.11,1969.63,1967.12,1967.12,1885.0,1969.11,1969.63,1967.12,1967.12,1885.0
2025-04-11 12:10:00,1966.27,1968.88,1966.26,1967.03,2700.0,1966.27,1968.88,1966.26,1967.03,2700.0
2025-04-11 12:15:00,1957.97,1968.95,1957.97,1966.69,1050.0,1957.97,1968.95,1957.97,1966.69,1050.0
2025-04-11 12:20:00,1972.2,1975.0,1969.34,1975.0,3182.0,1972.2,1975.0,1969.34,1975.0,3182.0
2025-04-11 12:25:00,1969.28,1972.56,1969.28,1972.56,1701.0,1969.28,1972.56,1969.28,1972.56,1701.0
2025-04-11 12:30:00,1975.0,1982.84,1975.0,1982.84,1371.0,1975.0,1982.84,1975.0,1982.84,1371.0
2025-04-11 12:35:00,1989.25,1993.35,1989.25,1991.45,668.0,1989.25,1993.35,1989.25,1991.45,668.0
2025-04-11 12:40:00,1990.83,1990.83,1984.82,1984.82,1514.0,1990.83,1990.83,1984.82,1984.82,1514.0
2025-04-11 12:45:00,1985.0,1985.0,1985.0,1985.0,200.0,1985.0,1985.0,1985.0,1985.0,200.0
2025-04-11 12:50:00,1988.97,1997.55,1988.96,1997.55,665.0,1988.97,1997.55,1988.96,1997.55,665.0
2025-04-11 12:55:00,1991.78,1991.78,1978.6,1978.91,4036.0,1991.78,1991.78,1978.6,1978.91,4036.0
2025-04-11 13:00:00,1983.18,1986.81,1979.26,1986.81,548.0,1983.18,1986.81,1979.26,1986.81,548.0
2025-04-11 13:05:00,1984.49,1985.8,1983.31,1985.8,1300.0,1984.49,1985.8,1983.31,1985.8,1300.0
2025-04-11 13:10:00,1983.74,1983.74,1983.73,1983.74,246.0,1983.74,1983.74,1983.73,1983.74,246.0
2025-04-11 13:15:00,1982.87,1982.87,1979.54,1979.55,230.0,1982.87,1982.87,1979.54,1979.55,230.0
2025-04-11 13:20:00,1982.65,1982.65,1982.65,1982.65,300.0,1982.65,1982.65,1982.65,1982.65,300.0
2025-04-11 13:25:00,1982.65,1983.64,1977.93,1977.93,2600.0,1982.65,1983.64,1977.93,1977.93,2600.0
2025-04-11 13:30:00,1979.23,1980.62,1976.75,1976.75,400.0,1979.23,1980.62,1976.75,1976.75,400.0
2025-04-11 13:35:00,1986.22,1990.14,1986.22,1990.14,2681.0,1986.22,1990.14,1986.22,1990.14,2681.0
2025-04-11 13:40:00,1992.48,1997.84,1987.85,1997.84,1800.0,1992.48,1997.84,1987.85,1997.84,1800.0
2025-04-11 13:45:00,1995.7,1995.76,1991.3,1991.3,1489.0,1995.7,1995.76,1991.3,1991.3,1489.0
2025-04-11 13:50:00,1990.8,2000.3,1990.8,2000.0,1783.0,1990.8,2000.3,1990.8,2000.0,1783.0
2025-04-11 13:55:00,1998.32,1999.21,1992.36,1997.84,800.0,1998.32,1999.21,1992.36,1997.84,800.0
2025-04-11 14:00:00,1996.42,1999.92,1996.41,1996.67,928.0,1996.42,1999.92,1996.41,1996.67,928.0
2025-04-11 14:05:00,1996.87,1996.87,1996.86,1996.87,100.0,1996.87,1996.87,1996.86,1996.87,100.0
2025-04-11 14:10:00,2000.34,2002.81,1997.44,2002.1,817.0,2000.34,2002.81,1997.44,2002.1,817.0
2025-04-11 14:15:00,2001.3,2002.84,1994.79,1994.79,2282.0,2001.3,2002.84,1994.79,1994.79,2282.0
2025-04-11 14:20:00,1990.0,1993.8,1990.0,1993.8,360.0,1990.0,1993.8,1990.0,1993.8,360.0
2025-04-11 14:25:00,1993.0,1993.0,1993.0,1993.0,229.0,1993.0,1993.0,1993.0,1993.0,229.0
2025-04-11 14:30:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2025-04-11 14:35:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2025-04-11 14:40:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2025-04-11 14:45:00,1996.85,1996.85,1995.2,1995.35,1653.0,1996.85,1996.85,1995.2,1995.35,1653.0
2025-04-11 14:50:00,1995.84,1995.84,1990.21,1990.21,200.0,1995.84,1995.84,1990.21,1990.21,200.0
2025-04-11 14:55:00,1997.18,1997.18,1984.96,1995.3,1487.0,1997.18,1997.18,1984.96,1995.3,1487.0
2025-04-11 15:00:00,1987.83,1994.12,1987.83,1994.06,300.0,1987.83,1994.12,1987.83,1994.06,300.0
2025-04-11 15:05:00,1993.49,1998.89,1991.97,1998.89,602.0,1993.49,1998.89,1991.97,1998.89,602.0
2025-04-11 15:10:00,2000.0,2000.71,1998.09,1999.0,1410.0,2000.0,2000.71,1998.09,1999.0,1410.0
2025-04-11 15:15:00,1998.73,2000.31,1994.87,2000.29,1000.0,1998.73,2000.31,1994.87,2000.29,1000.0
2025-04-11 15:20:00,2000.31,2000.69,1992.93,1992.94,2411.0,2000.31,2000.69,1992.93,1992.94,2411.0
2025-04-11 15:25:00,1993.51,1998.26,1993.51,1994.97,460.0,1993.51,1998.26,1993.51,1994.97,460.0
2025-04-11 15:30:00,1992.32,1997.53,1992.31,1997.53,600.0,1992.32,1997.53,1992.31,1997.53,600.0
2025-04-11 15:35:00,1995.58,1996.69,1994.52,1994.53,448.0,1995.58,1996.69,1994.52,1994.53,448.0
2025-04-11 15:40:00,1991.26,1993.8,1989.76,1992.73,914.0,1991.26,1993.8,1989.76,1992.73,914.0
2025-04-11 15:45:00,1993.46,1994.81,1991.33,1993.43,804.0,1993.46,1994.81,1991.33,1993.43,804.0
2025-04-11 15:50:00,1990.46,1996.75,1990.46,1995.26,2179.0,1990.46,1996.75,1990.46,1995.26,2179.0
2025-04-11 15:55:00,1995.46,2000.44,1995.46,1999.68,5819.0,1995.46,2000.44,1995.46,1999.68,5819.0
2025-04-14 09:30:00,2070.97,2075.0,2054.1,2056.25,10875.0,2070.97,2075.0,2054.1,2056.25,10875.0
2025-04-14 09:35:00,2062.39,2067.97,2050.0,2058.73,3622.0,2062.39,2067.97,2050.0,2058.73,3622.0
2025-04-14 09:40:00,2058.51,2070.12,2054.2,2054.2,2294.0,2058.51,2070.12,2054.2,2054.2,2294.0
2025-04-14 09:45:00,2060.1,2066.19,2060.0,2060.0,3684.0,2060.1,2066.19,2060.0,2060.0,3684.0
2025-04-14 09:50:00,2070.0,2072.96,2068.0,2072.96,669.0,2070.0,2072.96,2068.0,2072.96,669.0
2025-04-14 09:55:00,2056.1,2063.06,2056.09,2058.81,2940.0,2056.1,2063.06,2056.09,2058.81,2940.0
2025-04-14 10:00:00,2056.89,2065.29,2056.89,2064.63,990.0,2056.89,2065.29,2056.89,2064.63,990.0
2025-04-14 10:05:00,2067.03,2067.03,2060.0,2060.0,800.0,2067.03,2067.03,2060.0,2060.0,800.0
2025-04-14 10:10:00,2058.88,2058.88,2045.0,2045.0,1301.0,2058.88,2058.88,2045.0,2045.0,1301.0
2025-04-14 10:15:00,2044.53,2044.53,2031.23,2031.23,1320.0,2044.53,2044.53,2031.23,2031.23,1320.0
2025-04-14 10:20:00,2037.05,2037.24,2036.98,2037.24,464.0,2037.05,2037.24,2036.98,2037.24,464.0
2025-04-14 10:25:00,2033.0,2034.62,2031.5,2031.5,1022.0,2033.0,2034.62,2031.5,2031.5,1022.0
2025-04-14 10:30:00,2032.11,2042.09,2032.11,2042.08,1804.0,2032.11,2042.09,2032.11,2042.08,1804.0
2025-04-14 10:35:00,2038.59,2038.59,2038.59,2038.59,110.0,2038.59,2038.59,2038.59,2038.59,110.0
2025-04-14 10:40:00,2036.16,2039.25,2035.5,2035.5,1541.0,2036.16,2039.25,2035.5,2035.5,1541.0
2025-04-14 10:45:00,2027.9,2035.54,2027.9,2035.54,1223.0,2027.9,2035.54,2027.9,2035.54,1223.0
2025-04-14 10:50:00,2033.83,2040.11,2033.82,2040.11,1240.0,2033.83,2040.11,2033.82,2040.11,1240.0
2025-04-14 10:55:00,2034.47,2037.08,2032.5,2037.08,500.0,2034.47,2037.08,2032.5,2037.08,500.0
2025-04-14 11:00:00,2032.8,2039.72,2031.81,2039.71,993.0,2032.8,2039.72,2031.81,2039.71,993.0
2025-04-14 11:05:00,2032.39,2032.39,2027.61,2030.0,1700.0,2032.39,2032.39,2027.61,2030.0,1700.0
2025-04-14 11:10:00,2027.69,2029.18,2018.56,2018.56,2499.0,2027.69,2029.18,2018.56,2018.56,2499.0
2025-04-14 11:15:00,2028.03,2028.23,2028.03,2028.23,200.0,2028.03,2028.23,2028.03,2028.23,200.0
2025-04-14 11:20:00,2028.14,2028.31,2028.13,2028.31,245.0,2028.14,2028.31,2028.13,2028.31,245.0
2025-04-14 11:25:00,2024.81,2024.81,2015.64,2015.65,1666.0,2024.81,2024.81,2015.64,2015.65,1666.0
2025-04-14 11:30:00,2016.8,2016.8,2016.79,2016.8,100.0,2016.8,2016.8,2016.79,2016.8,100.0
2025-04-14 11:35:00,2013.58,2013.58,2001.06,2001.06,200.0,2013.58,2013.58,2001.06,2001.06,200.0
2025-04-14 11:40:00,2013.32,2013.32,2013.32,2013.32,100.0,2013.32,2013.32,2013.32,2013.32,100.0
2025-04-14 11:45:00,2002.01,2002.01,2002.0,2002.01,500.0,2002.01,2002.01,2002.0,2002.01,500.0
2025-04-14 11:50:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2025-04-14 11:55:00,2000.97,2008.48,2000.96,2002.62,1640.0,2000.97,2008.48,2000.96,2002.62,1640.0
2025-04-14 12:00:00,2003.0,2003.0,2003.0,2003.0,100.0,2003.0,2003.0,2003.0,2003.0,100.0
2025-04-14 12:05:00,2013.76,2013.76,2013.75,2013.76,200.0,2013.76,2013.76,2013.75,2013.76,200.0
2025-04-14 12:10:00,2013.76,2013.76,2013.76,2013.76,0.0,2013.76,2013.76,2013.76,2013.76,0.0
2025-04-14 12:15:00,2008.07,2008.07,2008.07,2008.07,400.0,2008.07,2008.07,2008.07,2008.07,400.0
2025-04-14 12:20:00,2008.07,2008.07,2008.07,2008.07,0.0,2008.07,2008.07,2008.07,2008.07,0.0
2025-04-14 12:25:00,2006.59,2006.59,2006.59,2006.59,300.0,2006.59,2006.59,2006.59,2006.59,300.0
2025-04-14 12:30:00,2010.33,2010.33,2010.33,2010.33,100.0,2010.33,2010.33,2010.33,2010.33,100.0
2025-04-14 12:35:00,2013.34,2013.35,2013.34,2013.34,209.0,2013.34,2013.35,2013.34,2013.34,209.0
2025-04-14 12:40:00,2009.17,2009.17,2009.17,2009.17,130.0,2009.17,2009.17,2009.17,2009.17,130.0
2025-04-14 12:45:00,2014.1,2015.84,2014.1,2014.62,800.0,2014.1,2015.84,2014.1,2014.62,800.0
2025-04-14 12:50:00,2009.17,2009.17,2003.01,2003.01,500.0,2009.17,2009.17,2003.01,2003.01,500.0
2025-04-14 12:55:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2025-04-14 13:00:00,2007.58,2018.97,2003.84,2004.33,1850.0,2007.58,2018.97,2003.84,2004.33,1850.0
2025-04-14 13:05:00,2003.57,2011.97,2003.57,2011.97,400.0,2003.57,2011.97,2003.57,2011.97,400.0
2025-04-14 13:10:00,2005.11,2005.11,2005.11,2005.11,100.0,2005.11,2005.11,2005.11,2005.11,100.0
2025-04-14 13:15:00,2000.63,2008.7,2000.43,2006.95,500.0,2000.63,2008.7,2000.43,2006.95,500.0
2025-04-14 13:20:00,2000.77,2011.91,2000.57,2011.91,874.0,2000.77,2011.91,2000.57,2011.91,874.0
2025-04-14 13:25:00,2011.57,2011.57,2007.6,2010.0,1775.0,2011.57,2011.57,2007.6,2010.0,1775.0
2025-04-14 13:30:00,2011.21,2014.0,2006.8,2013.33,1530.0,2011.21,2014.0,2006.8,2013.33,1530.0
2025-04-14 13:35:00,2011.93,2011.93,2011.93,2011.93,200.0,2011.93,2011.93,2011.93,2011.93,200.0
2025-04-14 13:40:00,2011.93,2016.11,2011.93,2011.93,400.0,2011.93,2016.11,2011.93,2011.93,400.0
2025-04-14 13:45:00,2011.93,2011.93,2008.37,2010.25,300.0,2011.93,2011.93,2008.37,2010.25,300.0
2025-04-14 13:50:00,2015.59,2019.81,2015.59,2017.93,1550.0,2015.59,2019.81,2015.59,2017.93,1550.0
2025-04-14 13:55:00,2019.55,2019.55,2019.54,2019.55,100.0,2019.55,2019.55,2019.54,2019.55,100.0
2025-04-14 14:00:00,2021.78,2021.78,2021.77,2021.78,400.0,2021.78,2021.78,2021.77,2021.78,400.0
2025-04-14 14:05:00,2022.34,2022.49,2022.3,2022.49,497.0,2022.34,2022.49,2022.3,2022.49,497.0
2025-04-14 14:10:00,2023.06,2026.66,2023.06,2026.66,400.0,2023.06,2026.66,2023.06,2026.66,400.0
2025-04-14 14:15:00,2023.63,2026.77,2019.06,2019.06,500.0,2023.63,2026.77,2019.06,2019.06,500.0
2025-04-14 14:20:00,2023.19,2023.19,2023.18,2023.19,100.0,2023.19,2023.19,2023.18,2023.19,100.0
2025-04-14 14:25:00,2023.97,2024.48,2023.96,2024.48,400.0,2023.97,2024.48,2023.96,2024.48,400.0
2025-04-14 14:30:00,2024.48,2030.0,2024.47,2030.0,703.0,2024.48,2030.0,2024.47,2030.0,703.0
2025-04-14 14:35:00,2026.12,2026.78,2026.11,2026.12,916.0,2026.12,2026.78,2026.11,2026.12,916.0
2025-04-14 14:40:00,2025.92,2026.12,2022.69,2026.12,1021.0,2025.92,2026.12,2022.69,2026.12,1021.0
2025-04-14 14:45:00,2026.12,2026.12,2023.54,2023.68,600.0,2026.12,2026.12,2023.54,2023.68,600.0
2025-04-14 14:50:00,2023.73,2025.81,2023.73,2025.81,700.0,2023.73,2025.81,2023.73,2025.81,700.0
2025-04-14 14:55:00,2025.81,2032.09,2025.8,2026.04,1200.0,2025.81,2032.09,2025.8,2026.04,1200.0
2025-04-14 15:00:00,2034.51,2036.43,2033.0,2033.5,500.0,2034.51,2036.43,2033.0,2033.5,500.0
2025-04-14 15:05:00,2035.04,2035.04,2030.19,2033.37,1764.0,2035.04,2035.04,2030.19,2033.37,1764.0
2025-04-14 15:10:00,2030.81,2037.88,2030.81,2037.88,1298.0,2030.81,2037.88,2030.81,2037.88,1298.0
2025-04-14 15:15:00,2033.06,2033.06,2032.4,2032.4,300.0,2033.06,2033.06,2032.4,2032.4,300.0
2025-04-14 15:20:00,2033.5,2036.72,2029.41,2034.42,1054.0,2033.5,2036.72,2029.41,2034.42,1054.0
2025-04-14 15:25:00,2034.38,2037.48,2034.37,2035.91,600.0,2034.38,2037.48,2034.37,2035.91,600.0
2025-04-14 15:30:00,2039.02,2039.02,2034.43,2034.43,700.0,2039.02,2039.02,2034.43,2034.43,700.0
2025-04-14 15:35:00,2035.09,2036.28,2034.7,2036.28,1421.0,2035.09,2036.28,2034.7,2036.28,1421.0
2025-04-14 15:40:00,2039.09,2045.0,2035.04,2042.95,3235.0,2039.09,2045.0,2035.04,2042.95,3235.0
2025-04-14 15:45:00,2042.85,2043.5,2038.0,2043.5,8282.0,2042.85,2043.5,2038.0,2043.5,8282.0
2025-04-14 15:50:00,2038.46,2038.46,2032.98,2034.61,2084.0,2038.46,2038.46,2032.98,2034.61,2084.0
2025-04-14 15:55:00,2033.19,2039.39,2031.24,2039.39,6704.0,2033.19,2039.39,2031.24,2039.39,6704.0
2025-04-15 09:30:00,2070.0,2070.0,2043.01,2046.32,15146.0,2070.0,2070.0,2043.01,2046.32,15146.0
2025-04-15 09:35:00,2046.32,2064.9,2046.32,2047.01,2600.0,2046.32,2064.9,2046.32,2047.01,2600.0
2025-04-15 09:40:00,2063.9,2070.0,2053.51,2069.36,2428.0,2063.9,2070.0,2053.51,2069.36,2428.0
2025-04-15 09:45:00,2071.96,2078.89,2069.18,2076.99,8810.0,2071.96,2078.89,2069.18,2076.99,8810.0
2025-04-15 09:50:00,2079.02,2086.65,2079.02,2086.65,2960.0,2079.02,2086.65,2079.02,2086.65,2960.0
2025-04-15 09:55:00,2085.49,2100.0,2085.49,2090.24,5179.0,2085.49,2100.0,2085.49,2090.24,5179.0
2025-04-15 10:00:00,2090.25,2100.0,2087.0,2100.0,1705.0,2090.25,2100.0,2087.0,2100.0,1705.0
2025-04-15 10:05:00,2093.34,2114.43,2092.33,2108.56,7371.0,2093.34,2114.43,2092.33,2108.56,7371.0
2025-04-15 10:10:00,2108.13,2117.75,2102.55,2108.15,6005.0,2108.13,2117.75,2102.55,2108.15,6005.0
2025-04-15 10:15:00,2106.02,2110.99,2101.11,2103.12,7710.0,2106.02,2110.99,2101.11,2103.12,7710.0
2025-04-15 10:20:00,2096.52,2098.66,2084.5,2094.95,1098.0,2096.52,2098.66,2084.5,2094.95,1098.0
2025-04-15 10:25:00,2089.62,2090.0,2084.0,2084.97,1540.0,2089.62,2090.0,2084.0,2084.97,1540.0
2025-04-15 10:30:00,2098.0,2100.0,2094.34,2099.0,2590.0,2098.0,2100.0,2094.34,2099.0,2590.0
2025-04-15 10:35:00,2098.26,2099.91,2092.91,2093.18,1800.0,2098.26,2099.91,2092.91,2093.18,1800.0
2025-04-15 10:40:00,2090.0,2097.49,2090.0,2097.48,1789.0,2090.0,2097.49,2090.0,2097.48,1789.0
2025-04-15 10:45:00,2093.3,2095.94,2087.14,2089.37,500.0,2093.3,2095.94,2087.14,2089.37,500.0
2025-04-15 10:50:00,2089.38,2095.52,2089.37,2095.52,1019.0,2089.38,2095.52,2089.37,2095.52,1019.0
2025-04-15 10:55:00,2095.86,2097.36,2089.2,2089.2,650.0,2095.86,2097.36,2089.2,2089.2,650.0
2025-04-15 11:00:00,2089.2,2089.2,2089.2,2089.2,0.0,2089.2,2089.2,2089.2,2089.2,0.0
2025-04-15 11:05:00,2094.62,2102.89,2094.61,2101.98,1200.0,2094.62,2102.89,2094.61,2101.98,1200.0
2025-04-15 11:10:00,2102.58,2102.58,2102.58,2102.58,100.0,2102.58,2102.58,2102.58,2102.58,100.0
2025-04-15 11:15:00,2102.58,2102.58,2102.58,2102.58,0.0,2102.58,2102.58,2102.58,2102.58,0.0
2025-04-15 11:20:00,2109.1,2109.1,2105.17,2108.02,700.0,2109.1,2109.1,2105.17,2108.02,700.0
2025-04-15 11:25:00,2104.28,2105.17,2098.06,2103.84,2934.0,2104.28,2105.17,2098.06,2103.84,2934.0
2025-04-15 11:30:00,2102.55,2109.0,2101.0,2109.0,587.0,2102.55,2109.0,2101.0,2109.0,587.0
2025-04-15 11:35:00,2105.68,2107.12,2103.57,2105.38,3258.0,2105.68,2107.12,2103.57,2105.38,3258.0
2025-04-15 11:40:00,2105.25,2111.12,2105.25,2111.12,973.0,2105.25,2111.12,2105.25,2111.12,973.0
2025-04-15 11:45:00,2114.37,2115.0,2105.6,2107.35,2330.0,2114.37,2115.0,2105.6,2107.35,2330.0
2025-04-15 11:50:00,2107.3,2107.35,2101.34,2103.0,3900.0,2107.3,2107.35,2101.34,2103.0,3900.0
2025-04-15 11:55:00,2107.4,2111.19,2105.0,2106.28,847.0,2107.4,2111.19,2105.0,2106.28,847.0
2025-04-15 12:00:00,2108.76,2108.76,2104.95,2107.88,1640.0,2108.76,2108.76,2104.95,2107.88,1640.0
2025-04-15 12:05:00,2107.88,2107.88,2107.87,2107.88,200.0,2107.88,2107.88,2107.87,2107.88,200.0
2025-04-15 12:10:00,2107.88,2113.09,2107.87,2113.09,1200.0,2107.88,2113.09,2107.87,2113.09,1200.0
2025-04-15 12:15:00,2116.58,2117.31,2116.58,2117.31,200.0,2116.58,2117.31,2116.58,2117.31,200.0
2025-04-15 12:20:00,2108.98,2117.04,2108.98,2117.04,1056.0,2108.98,2117.04,2108.98,2117.04,1056.0
2025-04-15 12:25:00,2115.99,2118.27,2113.97,2113.97,405.0,2115.99,2118.27,2113.97,2113.97,405.0
2025-04-15 12:30:00,2113.58,2113.58,2113.57,2113.58,200.0,2113.58,2113.58,2113.57,2113.58,200.0
2025-04-15 12:35:00,2106.13,2106.13,2106.12,2106.13,100.0,2106.13,2106.13,2106.12,2106.13,100.0
2025-04-15 12:40:00,2100.0,2109.68,2100.0,2109.68,300.0,2100.0,2109.68,2100.0,2109.68,300.0
2025-04-15 12:45:00,2110.6,2110.6,2105.08,2110.44,417.0,2110.6,2110.6,2105.08,2110.44,417.0
2025-04-15 12:50:00,2104.39,2108.63,2104.38,2108.63,300.0,2104.39,2108.63,2104.38,2108.63,300.0
2025-04-15 12:55:00,2100.0,2102.21,2095.0,2095.0,2066.0,2100.0,2102.21,2095.0,2095.0,2066.0
2025-04-15 13:00:00,2098.87,2103.44,2098.87,2103.44,1497.0,2098.87,2103.44,2098.87,2103.44,1497.0
2025-04-15 13:05:00,2108.47,2108.47,2108.46,2108.47,150.0,2108.47,2108.47,2108.46,2108.47,150.0
2025-04-15 13:10:00,2102.81,2105.46,2102.81,2105.46,900.0,2102.81,2105.46,2102.81,2105.46,900.0
2025-04-15 13:15:00,2102.05,2109.37,2102.05,2103.62,1610.0,2102.05,2109.37,2102.05,2103.62,1610.0
2025-04-15 13:20:00,2104.48,2105.38,2101.99,2101.99,2139.0,2104.48,2105.38,2101.99,2101.99,2139.0
2025-04-15 13:25:00,2106.9,2106.9,2097.07,2100.0,2109.0,2106.9,2106.9,2097.07,2100.0,2109.0
2025-04-15 13:30:00,2104.66,2109.4,2100.87,2100.87,400.0,2104.66,2109.4,2100.87,2100.87,400.0
2025-04-15 13:35:00,2106.32,2109.27,2106.32,2109.27,200.0,2106.32,2109.27,2106.32,2109.27,200.0
2025-04-15 13:40:00,2112.28,2113.89,2111.75,2112.3,761.0,2112.28,2113.89,2111.75,2112.3,761.0
2025-04-15 13:45:00,2111.99,2111.99,2111.08,2111.08,300.0,2111.99,2111.99,2111.08,2111.08,300.0
2025-04-15 13:50:00,2110.65,2110.65,2107.29,2108.07,400.0,2110.65,2110.65,2107.29,2108.07,400.0
2025-04-15 13:55:00,2102.0,2103.78,2101.0,2101.0,549.0,2102.0,2103.78,2101.0,2101.0,549.0
2025-04-15 14:00:00,2098.12,2101.31,2096.9,2100.0,993.0,2098.12,2101.31,2096.9,2100.0,993.0
2025-04-15 14:05:00,2098.0,2098.0,2096.86,2096.87,418.0,2098.0,2098.0,2096.86,2096.87,418.0
2025-04-15 14:10:00,2096.0,2097.25,2095.09,2095.09,1285.0,2096.0,2097.25,2095.09,2095.09,1285.0
2025-04-15 14:15:00,2095.0,2095.0,2095.0,2095.0,100.0,2095.0,2095.0,2095.0,2095.0,100.0
2025-04-15 14:20:00,2096.83,2096.83,2096.83,2096.83,300.0,2096.83,2096.83,2096.83,2096.83,300.0
2025-04-15 14:25:00,2097.21,2097.21,2097.21,2097.21,977.0,2097.21,2097.21,2097.21,2097.21,977.0
2025-04-15 14:30:00,2097.21,2101.87,2095.16,2101.87,600.0,2097.21,2101.87,2095.16,2101.87,600.0
2025-04-15 14:35:00,2103.0,2103.0,2102.15,2102.16,894.0,2103.0,2103.0,2102.15,2102.16,894.0
2025-04-15 14:40:00,2100.93,2107.68,2099.65,2099.65,740.0,2100.93,2107.68,2099.65,2099.65,740.0
2025-04-15 14:45:00,2102.52,2102.52,2102.51,2102.52,100.0,2102.52,2102.52,2102.51,2102.52,100.0
2025-04-15 14:50:00,2106.23,2106.23,2101.11,2104.34,1100.0,2106.23,2106.23,2101.11,2104.34,1100.0
2025-04-15 14:55:00,2104.56,2114.76,2104.56,2113.73,1386.0,2104.56,2114.76,2104.56,2113.73,1386.0
2025-04-15 15:00:00,2110.71,2110.71,2104.88,2105.3,1562.0,2110.71,2110.71,2104.88,2105.3,1562.0
2025-04-15 15:05:00,2105.3,2105.3,2105.3,2105.3,0.0,2105.3,2105.3,2105.3,2105.3,0.0
2025-04-15 15:10:00,2104.87,2106.69,2104.38,2105.49,1336.0,2104.87,2106.69,2104.38,2105.49,1336.0
2025-04-15 15:15:00,2103.32,2104.83,2101.1,2101.95,1839.0,2103.32,2104.83,2101.1,2101.95,1839.0
2025-04-15 15:20:00,2101.74,2101.74,2101.73,2101.74,240.0,2101.74,2101.74,2101.73,2101.74,240.0
2025-04-15 15:25:00,2099.34,2100.93,2098.28,2100.93,1046.0,2099.34,2100.93,2098.28,2100.93,1046.0
2025-04-15 15:30:00,2103.02,2109.23,2102.85,2109.23,1327.0,2103.02,2109.23,2102.85,2109.23,1327.0
2025-04-15 15:35:00,2107.87,2107.87,2107.87,2107.87,100.0,2107.87,2107.87,2107.87,2107.87,100.0
2025-04-15 15:40:00,2105.85,2111.15,2105.79,2105.79,1567.0,2105.85,2111.15,2105.79,2105.79,1567.0
2025-04-15 15:45:00,2107.38,2110.99,2105.0,2110.99,800.0,2107.38,2110.99,2105.0,2110.99,800.0
2025-04-15 15:50:00,2106.89,2113.23,2105.01,2113.23,2549.0,2106.89,2113.23,2105.01,2113.23,2549.0
2025-04-15 15:55:00,2111.59,2121.87,2111.58,2121.87,16004.0,2111.59,2121.87,2111.58,2121.87,16004.0
2025-04-16 09:30:00,2062.35,2093.44,2049.05,2049.05,10134.0,2062.35,2093.44,2049.05,2049.05,10134.0
2025-04-16 09:35:00,2043.39,2060.68,2043.39,2046.39,4137.0,2043.39,2060.68,2043.39,2046.39,4137.0
2025-04-16 09:40:00,2046.5,2056.52,2044.72,2046.59,3750.0,2046.5,2056.52,2044.72,2046.59,3750.0
2025-04-16 09:45:00,2052.25,2052.85,2035.56,2040.0,2822.0,2052.25,2052.85,2035.56,2040.0,2822.0
2025-04-16 09:50:00,2040.0,2059.0,2040.0,2048.79,8138.0,2040.0,2059.0,2040.0,2048.79,8138.0
2025-04-16 09:55:00,2045.86,2049.93,2037.71,2037.71,1471.0,2045.86,2049.93,2037.71,2037.71,1471.0
2025-04-16 10:00:00,2040.0,2040.0,2030.0,2030.2,3266.0,2040.0,2040.0,2030.0,2030.2,3266.0
2025-04-16 10:05:00,2042.0,2058.55,2042.0,2058.55,1110.0,2042.0,2058.55,2042.0,2058.55,1110.0
2025-04-16 10:10:00,2068.11,2068.11,2042.01,2042.01,387.0,2068.11,2068.11,2042.01,2042.01,387.0
2025-04-16 10:15:00,2055.66,2058.46,2055.66,2058.46,500.0,2055.66,2058.46,2055.66,2058.46,500.0
2025-04-16 10:20:00,2063.35,2067.5,2049.93,2065.0,800.0,2063.35,2067.5,2049.93,2065.0,800.0
2025-04-16 10:25:00,2068.66,2070.0,2065.33,2070.0,1751.0,2068.66,2070.0,2065.33,2070.0,1751.0
2025-04-16 10:30:00,2065.8,2065.8,2061.85,2061.85,400.0,2065.8,2065.8,2061.85,2061.85,400.0
2025-04-16 10:35:00,2068.64,2071.01,2068.63,2071.01,680.0,2068.64,2071.01,2068.63,2071.01,680.0
2025-04-16 10:40:00,2071.01,2071.01,2071.01,2071.01,0.0,2071.01,2071.01,2071.01,2071.01,0.0
2025-04-16 10:45:00,2062.23,2062.91,2062.23,2062.91,346.0,2062.23,2062.91,2062.23,2062.91,346.0
2025-04-16 10:50:00,2066.08,2066.08,2060.85,2060.86,207.0,2066.08,2066.08,2060.85,2060.86,207.0
2025-04-16 10:55:00,2063.7,2063.7,2062.42,2062.43,400.0,2063.7,2063.7,2062.42,2062.43,400.0
2025-04-16 11:00:00,2065.07,2065.07,2057.0,2060.88,1200.0,2065.07,2065.07,2057.0,2060.88,1200.0
2025-04-16 11:05:00,2058.8,2061.84,2058.11,2061.84,2555.0,2058.8,2061.84,2058.11,2061.84,2555.0
2025-04-16 11:10:00,2061.91,2062.13,2059.75,2059.75,1160.0,2061.91,2062.13,2059.75,2059.75,1160.0
2025-04-16 11:15:00,2058.82,2058.82,2055.89,2058.8,400.0,2058.82,2058.82,2055.89,2058.8,400.0
2025-04-16 11:20:00,2062.64,2065.23,2062.64,2065.23,248.0,2062.64,2065.23,2062.64,2065.23,248.0
2025-04-16 11:25:00,2070.0,2071.95,2070.0,2071.95,200.0,2070.0,2071.95,2070.0,2071.95,200.0
2025-04-16 11:30:00,2071.17,2071.17,2071.16,2071.17,173.0,2071.17,2071.17,2071.16,2071.17,173.0
2025-04-16 11:35:00,2072.0,2072.0,2071.0,2071.0,200.0,2072.0,2072.0,2071.0,2071.0,200.0
2025-04-16 11:40:00,2071.0,2071.0,2071.0,2071.0,0.0,2071.0,2071.0,2071.0,2071.0,0.0
2025-04-16 11:45:00,2066.36,2066.36,2066.36,2066.36,100.0,2066.36,2066.36,2066.36,2066.36,100.0
2025-04-16 11:50:00,2060.58,2061.13,2060.58,2061.13,200.0,2060.58,2061.13,2060.58,2061.13,200.0
2025-04-16 11:55:00,2061.5,2061.5,2060.3,2060.3,400.0,2061.5,2061.5,2060.3,2060.3,400.0
2025-04-16 12:00:00,2060.3,2060.3,2060.3,2060.3,0.0,2060.3,2060.3,2060.3,2060.3,0.0
2025-04-16 12:05:00,2063.3,2063.3,2063.29,2063.3,200.0,2063.3,2063.3,2063.29,2063.3,200.0
2025-04-16 12:10:00,2064.89,2065.53,2064.89,2065.53,200.0,2064.89,2065.53,2064.89,2065.53,200.0
2025-04-16 12:15:00,2065.07,2065.07,2065.06,2065.07,100.0,2065.07,2065.07,2065.06,2065.07,100.0
2025-04-16 12:20:00,2065.07,2065.07,2065.07,2065.07,0.0,2065.07,2065.07,2065.07,2065.07,0.0
2025-04-16 12:25:00,2069.91,2071.68,2068.25,2070.12,1653.0,2069.91,2071.68,2068.25,2070.12,1653.0
2025-04-16 12:30:00,2071.77,2075.0,2071.77,2075.0,540.0,2071.77,2075.0,2071.77,2075.0,540.0
2025-04-16 12:35:00,2072.79,2074.98,2072.78,2072.91,667.0,2072.79,2074.98,2072.78,2072.91,667.0
2025-04-16 12:40:00,2066.0,2066.0,2066.0,2066.0,100.0,2066.0,2066.0,2066.0,2066.0,100.0
2025-04-16 12:45:00,2064.97,2064.97,2064.83,2064.84,200.0,2064.97,2064.97,2064.83,2064.84,200.0
2025-04-16 12:50:00,2064.84,2064.84,2064.84,2064.84,0.0,2064.84,2064.84,2064.84,2064.84,0.0
2025-04-16 12:55:00,2064.49,2064.5,2064.49,2064.49,100.0,2064.49,2064.5,2064.49,2064.49,100.0
2025-04-16 13:00:00,2065.13,2066.18,2065.12,2066.18,300.0,2065.13,2066.18,2065.12,2066.18,300.0
2025-04-16 13:05:00,2068.05,2068.05,2067.33,2067.33,1500.0,2068.05,2068.05,2067.33,2067.33,1500.0
2025-04-16 13:10:00,2067.45,2067.45,2067.45,2067.45,100.0,2067.45,2067.45,2067.45,2067.45,100.0
2025-04-16 13:15:00,2067.57,2071.18,2067.57,2071.18,745.0,2067.57,2071.18,2067.57,2071.18,745.0
2025-04-16 13:20:00,2073.36,2073.36,2069.93,2069.93,200.0,2073.36,2073.36,2069.93,2069.93,200.0
2025-04-16 13:25:00,2071.33,2071.33,2071.32,2071.33,200.0,2071.33,2071.33,2071.32,2071.33,200.0
2025-04-16 13:30:00,2061.64,2061.65,2056.75,2059.78,636.0,2061.64,2061.65,2056.75,2059.78,636.0
2025-04-16 13:35:00,2058.85,2058.85,2055.07,2055.07,600.0,2058.85,2058.85,2055.07,2055.07,600.0
2025-04-16 13:40:00,2055.0,2059.16,2052.05,2058.72,1400.0,2055.0,2059.16,2052.05,2058.72,1400.0
2025-04-16 13:45:00,2058.05,2058.1,2046.35,2050.0,2475.0,2058.05,2058.1,2046.35,2050.0,2475.0
2025-04-16 13:50:00,2053.56,2053.56,2050.89,2050.89,200.0,2053.56,2053.56,2050.89,2050.89,200.0
2025-04-16 13:55:00,2052.35,2052.35,2043.0,2043.95,1300.0,2052.35,2052.35,2043.0,2043.95,1300.0
2025-04-16 14:00:00,2045.18,2055.84,2045.18,2048.36,1269.0,2045.18,2055.84,2045.18,2048.36,1269.0
2025-04-16 14:05:00,2047.71,2048.41,2047.71,2048.41,550.0,2047.71,2048.41,2047.71,2048.41,550.0
2025-04-16 14:10:00,2047.13,2052.03,2046.91,2052.03,533.0,2047.13,2052.03,2046.91,2052.03,533.0
2025-04-16 14:15:00,2046.49,2050.11,2046.49,2050.11,400.0,2046.49,2050.11,2046.49,2050.11,400.0
2025-04-16 14:20:00,2049.54,2051.67,2049.54,2050.68,300.0,2049.54,2051.67,2049.54,2050.68,300.0
2025-04-16 14:25:00,2056.59,2056.59,2055.74,2055.74,250.0,2056.59,2056.59,2055.74,2055.74,250.0
2025-04-16 14:30:00,2055.0,2055.0,2055.0,2055.0,250.0,2055.0,2055.0,2055.0,2055.0,250.0
2025-04-16 14:35:00,2054.27,2056.88,2054.27,2054.95,1054.0,2054.27,2056.88,2054.27,2054.95,1054.0
2025-04-16 14:40:00,2059.73,2059.74,2053.61,2056.38,502.0,2059.73,2059.74,2053.61,2056.38,502.0
2025-04-16 14:45:00,2055.71,2055.71,2052.96,2052.96,535.0,2055.71,2055.71,2052.96,2052.96,535.0
2025-04-16 14:50:00,2052.99,2052.99,2052.77,2052.77,229.0,2052.99,2052.99,2052.77,2052.77,229.0
2025-04-16 14:55:00,2054.31,2055.09,2051.26,2051.26,420.0,2054.31,2055.09,2051.26,2051.26,420.0
2025-04-16 15:00:00,2054.0,2055.22,2050.5,2050.5,2378.0,2054.0,2055.22,2050.5,2050.5,2378.0
2025-04-16 15:05:00,2051.22,2052.0,2051.22,2051.8,623.0,2051.22,2052.0,2051.22,2051.8,623.0
2025-04-16 15:10:00,2050.27,2050.8,2038.88,2045.92,5898.0,2050.27,2050.8,2038.88,2045.92,5898.0
2025-04-16 15:15:00,2050.71,2050.72,2042.0,2042.0,747.0,2050.71,2050.72,2042.0,2042.0,747.0
2025-04-16 15:20:00,2040.97,2043.01,2040.54,2041.06,516.0,2040.97,2043.01,2040.54,2041.06,516.0
2025-04-16 15:25:00,2039.24,2042.57,2039.24,2041.13,997.0,2039.24,2042.57,2039.24,2041.13,997.0
2025-04-16 15:30:00,2046.29,2051.44,2046.29,2051.33,800.0,2046.29,2051.44,2046.29,2051.33,800.0
2025-04-16 15:35:00,2051.33,2053.01,2046.62,2053.01,1330.0,2051.33,2053.01,2046.62,2053.01,1330.0
2025-04-16 15:40:00,2053.68,2057.5,2053.16,2056.14,2100.0,2053.68,2057.5,2053.16,2056.14,2100.0
2025-04-16 15:45:00,2053.05,2057.41,2051.8,2053.08,1418.0,2053.05,2057.41,2051.8,2053.08,1418.0
2025-04-16 15:50:00,2056.81,2068.9,2056.81,2068.65,2431.0,2056.81,2068.9,2056.81,2068.65,2431.0
2025-04-16 15:55:00,2064.81,2067.0,2059.5,2064.83,5106.0,2064.81,2067.0,2059.5,2064.83,5106.0
2025-04-17 09:30:00,2088.97,2090.0,2070.0,2070.0,7092.0,2088.97,2090.0,2070.0,2070.0,7092.0
2025-04-17 09:35:00,2070.79,2077.08,2070.78,2073.56,600.0,2070.79,2077.08,2070.78,2073.56,600.0
2025-04-17 09:40:00,2081.97,2088.48,2081.97,2088.48,500.0,2081.97,2088.48,2081.97,2088.48,500.0
2025-04-17 09:45:00,2090.0,2090.0,2089.99,2090.0,100.0,2090.0,2090.0,2089.99,2090.0,100.0
2025-04-17 09:50:00,2084.14,2084.14,2084.14,2084.14,100.0,2084.14,2084.14,2084.14,2084.14,100.0
2025-04-17 09:55:00,2080.0,2087.92,2080.0,2085.31,628.0,2080.0,2087.92,2080.0,2085.31,628.0
2025-04-17 10:00:00,2081.08,2081.08,2075.0,2075.0,280.0,2081.08,2081.08,2075.0,2075.0,280.0
2025-04-17 10:05:00,2072.5,2072.5,2072.5,2072.5,1391.0,2072.5,2072.5,2072.5,2072.5,1391.0
2025-04-17 10:10:00,2068.41,2072.25,2064.49,2072.24,883.0,2068.41,2072.25,2064.49,2072.24,883.0
2025-04-17 10:15:00,2064.49,2064.5,2064.49,2064.49,100.0,2064.49,2064.5,2064.49,2064.49,100.0
2025-04-17 10:20:00,2064.61,2069.93,2060.75,2069.93,1426.0,2064.61,2069.93,2060.75,2069.93,1426.0
2025-04-17 10:25:00,2062.0,2062.79,2050.56,2060.71,1805.0,2062.0,2062.79,2050.56,2060.71,1805.0
2025-04-17 10:30:00,2057.78,2075.06,2057.77,2073.05,2944.0,2057.78,2075.06,2057.77,2073.05,2944.0
2025-04-17 10:35:00,2073.05,2074.54,2070.0,2074.54,500.0,2073.05,2074.54,2070.0,2074.54,500.0
2025-04-17 10:40:00,2070.0,2079.14,2068.37,2073.02,700.0,2070.0,2079.14,2068.37,2073.02,700.0
2025-04-17 10:45:00,2078.74,2079.8,2078.74,2079.8,200.0,2078.74,2079.8,2078.74,2079.8,200.0
2025-04-17 10:50:00,2073.67,2076.27,2073.67,2076.27,900.0,2073.67,2076.27,2073.67,2076.27,900.0
2025-04-17 10:55:00,2073.76,2073.76,2073.76,2073.76,100.0,2073.76,2073.76,2073.76,2073.76,100.0
2025-04-17 11:00:00,2073.76,2078.39,2071.74,2071.74,1100.0,2073.76,2078.39,2071.74,2071.74,1100.0
2025-04-17 11:05:00,2079.54,2088.52,2079.54,2088.52,500.0,2079.54,2088.52,2079.54,2088.52,500.0
2025-04-17 11:10:00,2079.71,2087.84,2079.71,2087.84,572.0,2079.71,2087.84,2079.71,2087.84,572.0
2025-04-17 11:15:00,2089.11,2090.0,2089.11,2090.0,1604.0,2089.11,2090.0,2089.11,2090.0,1604.0
2025-04-17 11:20:00,2094.2,2094.2,2093.0,2093.01,200.0,2094.2,2094.2,2093.0,2093.01,200.0
2025-04-17 11:25:00,2084.23,2085.8,2081.88,2083.09,4255.0,2084.23,2085.8,2081.88,2083.09,4255.0
2025-04-17 11:30:00,2083.8,2088.84,2083.8,2088.5,400.0,2083.8,2088.84,2083.8,2088.5,400.0
2025-04-17 11:35:00,2086.41,2092.2,2086.41,2092.2,773.0,2086.41,2092.2,2086.41,2092.2,773.0
2025-04-17 11:40:00,2089.47,2089.47,2089.47,2089.47,200.0,2089.47,2089.47,2089.47,2089.47,200.0
2025-04-17 11:45:00,2089.71,2089.71,2085.64,2089.59,664.0,2089.71,2089.71,2085.64,2089.59,664.0
2025-04-17 11:50:00,2085.31,2090.0,2083.53,2083.75,700.0,2085.31,2090.0,2083.53,2083.75,700.0
2025-04-17 11:55:00,2087.55,2087.55,2087.55,2087.55,100.0,2087.55,2087.55,2087.55,2087.55,100.0
2025-04-17 12:00:00,2087.57,2087.57,2084.47,2084.47,400.0,2087.57,2087.57,2084.47,2084.47,400.0
2025-04-17 12:05:00,2087.9,2090.5,2087.9,2090.49,400.0,2087.9,2090.5,2087.9,2090.49,400.0
2025-04-17 12:10:00,2087.4,2087.4,2083.11,2085.39,1200.0,2087.4,2087.4,2083.11,2085.39,1200.0
2025-04-17 12:15:00,2089.77,2092.0,2089.15,2092.0,913.0,2089.77,2092.0,2089.15,2092.0,913.0
2025-04-17 12:20:00,2092.0,2092.0,2092.0,2092.0,0.0,2092.0,2092.0,2092.0,2092.0,0.0
2025-04-17 12:25:00,2092.72,2099.07,2092.72,2098.44,862.0,2092.72,2099.07,2092.72,2098.44,862.0
2025-04-17 12:30:00,2094.83,2098.47,2094.83,2098.47,1110.0,2094.83,2098.47,2094.83,2098.47,1110.0
2025-04-17 12:35:00,2094.83,2094.83,2094.76,2094.77,1008.0,2094.83,2094.83,2094.76,2094.77,1008.0
2025-04-17 12:40:00,2094.6,2097.23,2091.0,2091.0,2363.0,2094.6,2097.23,2091.0,2091.0,2363.0
2025-04-17 12:45:00,2096.26,2096.26,2089.25,2095.0,1600.0,2096.26,2096.26,2089.25,2095.0,1600.0
2025-04-17 12:50:00,2096.52,2099.75,2096.52,2099.75,700.0,2096.52,2099.75,2096.52,2099.75,700.0
2025-04-17 12:55:00,2098.71,2104.23,2098.71,2104.23,1000.0,2098.71,2104.23,2098.71,2104.23,1000.0
2025-04-17 13:00:00,2104.67,2110.37,2101.54,2106.97,4400.0,2104.67,2110.37,2101.54,2106.97,4400.0
2025-04-17 13:05:00,2105.0,2110.91,2102.0,2106.5,2427.0,2105.0,2110.91,2102.0,2106.5,2427.0
2025-04-17 13:10:00,2106.5,2107.55,2099.77,2099.77,3051.0,2106.5,2107.55,2099.77,2099.77,3051.0
2025-04-17 13:15:00,2098.39,2098.76,2098.39,2098.76,423.0,2098.39,2098.76,2098.39,2098.76,423.0
2025-04-17 13:20:00,2097.03,2098.6,2097.03,2098.6,282.0,2097.03,2098.6,2097.03,2098.6,282.0
2025-04-17 13:25:00,2097.39,2097.39,2097.39,2097.39,100.0,2097.39,2097.39,2097.39,2097.39,100.0
2025-04-17 13:30:00,2095.18,2097.9,2095.18,2097.9,200.0,2095.18,2097.9,2095.18,2097.9,200.0
2025-04-17 13:35:00,2098.91,2098.91,2098.41,2098.44,400.0,2098.91,2098.91,2098.41,2098.44,400.0
2025-04-17 13:40:00,2097.95,2098.28,2090.08,2090.09,1200.0,2097.95,2098.28,2090.08,2090.09,1200.0
2025-04-17 13:45:00,2098.91,2101.55,2098.91,2101.55,500.0,2098.91,2101.55,2098.91,2101.55,500.0
2025-04-17 13:50:00,2101.55,2101.55,2101.55,2101.55,0.0,2101.55,2101.55,2101.55,2101.55,0.0
2025-04-17 13:55:00,2099.13,2102.41,2098.73,2098.76,600.0,2099.13,2102.41,2098.73,2098.76,600.0
2025-04-17 14:00:00,2096.93,2100.2,2096.33,2100.2,808.0,2096.93,2100.2,2096.33,2100.2,808.0
2025-04-17 14:05:00,2101.34,2102.13,2101.34,2102.13,686.0,2101.34,2102.13,2101.34,2102.13,686.0
2025-04-17 14:10:00,2102.02,2103.07,2101.27,2103.07,2714.0,2102.02,2103.07,2101.27,2103.07,2714.0
2025-04-17 14:15:00,2103.3,2103.75,2103.3,2103.75,200.0,2103.3,2103.75,2103.3,2103.75,200.0
2025-04-17 14:20:00,2106.71,2107.43,2103.88,2103.88,300.0,2106.71,2107.43,2103.88,2103.88,300.0
2025-04-17 14:25:00,2104.19,2105.51,2103.88,2105.51,900.0,2104.19,2105.51,2103.88,2105.51,900.0
2025-04-17 14:30:00,2107.75,2110.11,2105.58,2105.74,1103.0,2107.75,2110.11,2105.58,2105.74,1103.0
2025-04-17 14:35:00,2105.43,2105.94,2105.22,2105.22,670.0,2105.43,2105.94,2105.22,2105.22,670.0
2025-04-17 14:40:00,2109.85,2109.86,2104.31,2106.58,1000.0,2109.85,2109.86,2104.31,2106.58,1000.0
2025-04-17 14:45:00,2106.38,2106.42,2101.28,2102.77,1000.0,2106.38,2106.42,2101.28,2102.77,1000.0
2025-04-17 14:50:00,2100.53,2105.05,2100.53,2105.05,700.0,2100.53,2105.05,2100.53,2105.05,700.0
2025-04-17 14:55:00,2104.56,2104.56,2100.62,2100.62,300.0,2104.56,2104.56,2100.62,2100.62,300.0
2025-04-17 15:00:00,2100.86,2100.86,2098.35,2098.35,400.0,2100.86,2100.86,2098.35,2098.35,400.0
2025-04-17 15:05:00,2094.31,2094.32,2094.31,2094.31,100.0,2094.31,2094.32,2094.31,2094.31,100.0
2025-04-17 15:10:00,2097.54,2097.54,2093.3,2094.16,800.0,2097.54,2097.54,2093.3,2094.16,800.0
2025-04-17 15:15:00,2092.3,2094.25,2092.3,2094.24,200.0,2092.3,2094.25,2092.3,2094.24,200.0
2025-04-17 15:20:00,2092.65,2093.97,2092.65,2093.97,200.0,2092.65,2093.97,2092.65,2093.97,200.0
2025-04-17 15:25:00,2093.72,2094.56,2092.67,2094.56,500.0,2093.72,2094.56,2092.67,2094.56,500.0
2025-04-17 15:30:00,2095.17,2095.48,2095.17,2095.47,393.0,2095.17,2095.48,2095.17,2095.47,393.0
2025-04-17 15:35:00,2095.81,2099.41,2091.85,2098.6,2138.0,2095.81,2099.41,2091.85,2098.6,2138.0
2025-04-17 15:40:00,2095.53,2102.16,2095.53,2102.16,2145.0,2095.53,2102.16,2095.53,2102.16,2145.0
2025-04-17 15:45:00,2100.26,2100.79,2094.85,2094.85,600.0,2100.26,2100.79,2094.85,2094.85,600.0
2025-04-17 15:50:00,2092.24,2096.18,2087.96,2096.18,2065.0,2092.24,2096.18,2087.96,2096.18,2065.0
2025-04-17 15:55:00,2096.19,2099.31,2094.54,2099.31,2624.0,2096.19,2099.31,2094.54,2099.31,2624.0
2025-04-21 09:30:00,2088.47,2110.0,2075.0,2107.87,4618.0,2088.47,2110.0,2075.0,2107.87,4618.0
2025-04-21 09:35:00,2115.94,2115.94,2085.66,2085.83,2698.0,2115.94,2115.94,2085.66,2085.83,2698.0
2025-04-21 09:40:00,2092.0,2095.14,2088.8,2088.8,1300.0,2092.0,2095.14,2088.8,2088.8,1300.0
2025-04-21 09:45:00,2088.12,2092.05,2081.58,2088.33,600.0,2088.12,2092.05,2081.58,2088.33,600.0
2025-04-21 09:50:00,2083.71,2088.12,2083.7,2088.12,700.0,2083.71,2088.12,2083.7,2088.12,700.0
2025-04-21 09:55:00,2089.55,2089.55,2080.48,2080.99,3100.0,2089.55,2089.55,2080.48,2080.99,3100.0
2025-04-21 10:00:00,2076.49,2083.3,2062.41,2083.3,3400.0,2076.49,2083.3,2062.41,2083.3,3400.0
2025-04-21 10:05:00,2077.12,2077.12,2071.54,2071.54,632.0,2077.12,2077.12,2071.54,2071.54,632.0
2025-04-21 10:10:00,2085.71,2085.71,2081.98,2081.99,454.0,2085.71,2085.71,2081.98,2081.99,454.0
2025-04-21 10:15:00,2082.47,2084.57,2080.96,2084.57,700.0,2082.47,2084.57,2080.96,2084.57,700.0
2025-04-21 10:20:00,2084.56,2084.56,2083.04,2083.05,221.0,2084.56,2084.56,2083.04,2083.05,221.0
2025-04-21 10:25:00,2081.41,2083.86,2079.05,2079.05,900.0,2081.41,2083.86,2079.05,2079.05,900.0
2025-04-21 10:30:00,2080.11,2081.5,2075.36,2075.36,1701.0,2080.11,2081.5,2075.36,2075.36,1701.0
2025-04-21 10:35:00,2083.07,2083.29,2078.84,2081.58,500.0,2083.07,2083.29,2078.84,2081.58,500.0
2025-04-21 10:40:00,2081.58,2081.58,2081.58,2081.58,0.0,2081.58,2081.58,2081.58,2081.58,0.0
2025-04-21 10:45:00,2071.96,2074.47,2071.96,2072.5,700.0,2071.96,2074.47,2071.96,2072.5,700.0
2025-04-21 10:50:00,2072.5,2072.5,2072.5,2072.5,0.0,2072.5,2072.5,2072.5,2072.5,0.0
2025-04-21 10:55:00,2072.5,2072.5,2072.5,2072.5,0.0,2072.5,2072.5,2072.5,2072.5,0.0
2025-04-21 11:00:00,2072.5,2072.5,2072.5,2072.5,0.0,2072.5,2072.5,2072.5,2072.5,0.0
2025-04-21 11:05:00,2066.17,2066.17,2066.17,2066.17,100.0,2066.17,2066.17,2066.17,2066.17,100.0
2025-04-21 11:10:00,2070.18,2071.24,2069.59,2069.6,588.0,2070.18,2071.24,2069.59,2069.6,588.0
2025-04-21 11:15:00,2065.47,2067.98,2065.47,2067.14,300.0,2065.47,2067.98,2065.47,2067.14,300.0
2025-04-21 11:20:00,2069.29,2069.29,2069.29,2069.29,200.0,2069.29,2069.29,2069.29,2069.29,200.0
2025-04-21 11:25:00,2071.02,2071.02,2066.82,2066.83,305.0,2071.02,2071.02,2066.82,2066.83,305.0
2025-04-21 11:30:00,2064.0,2064.0,2060.3,2060.3,436.0,2064.0,2064.0,2060.3,2060.3,436.0
2025-04-21 11:35:00,2060.3,2060.3,2060.3,2060.3,0.0,2060.3,2060.3,2060.3,2060.3,0.0
2025-04-21 11:40:00,2060.3,2060.3,2060.3,2060.3,0.0,2060.3,2060.3,2060.3,2060.3,0.0
2025-04-21 11:45:00,2059.35,2059.35,2051.73,2053.83,1938.0,2059.35,2059.35,2051.73,2053.83,1938.0
2025-04-21 11:50:00,2057.65,2057.65,2051.42,2055.0,733.0,2057.65,2057.65,2051.42,2055.0,733.0
2025-04-21 11:55:00,2055.81,2055.81,2055.0,2055.0,386.0,2055.81,2055.81,2055.0,2055.0,386.0
2025-04-21 12:00:00,2059.04,2059.78,2059.04,2059.78,200.0,2059.04,2059.78,2059.04,2059.78,200.0
2025-04-21 12:05:00,2060.6,2060.6,2060.59,2060.6,200.0,2060.6,2060.6,2060.59,2060.6,200.0
2025-04-21 12:10:00,2061.96,2061.96,2061.19,2061.2,300.0,2061.96,2061.96,2061.19,2061.2,300.0
2025-04-21 12:15:00,2061.2,2061.2,2061.2,2061.2,0.0,2061.2,2061.2,2061.2,2061.2,0.0
2025-04-21 12:20:00,2061.2,2061.2,2061.2,2061.2,0.0,2061.2,2061.2,2061.2,2061.2,0.0
2025-04-21 12:25:00,2054.83,2054.83,2054.82,2054.83,100.0,2054.83,2054.83,2054.82,2054.83,100.0
2025-04-21 12:30:00,2055.0,2055.0,2055.0,2055.0,200.0,2055.0,2055.0,2055.0,2055.0,200.0
2025-04-21 12:35:00,2059.76,2059.76,2059.76,2059.76,100.0,2059.76,2059.76,2059.76,2059.76,100.0
2025-04-21 12:40:00,2062.2,2062.2,2056.98,2060.8,544.0,2062.2,2062.2,2056.98,2060.8,544.0
2025-04-21 12:45:00,2057.68,2057.69,2057.68,2057.68,100.0,2057.68,2057.69,2057.68,2057.68,100.0
2025-04-21 12:50:00,2052.64,2052.64,2050.0,2050.26,500.0,2052.64,2052.64,2050.0,2050.26,500.0
2025-04-21 12:55:00,2046.23,2046.23,2046.22,2046.23,190.0,2046.23,2046.23,2046.22,2046.23,190.0
2025-04-21 13:00:00,2045.05,2045.05,2042.2,2042.2,200.0,2045.05,2045.05,2042.2,2042.2,200.0
2025-04-21 13:05:00,2034.87,2037.96,2034.72,2037.96,385.0,2034.87,2037.96,2034.72,2037.96,385.0
2025-04-21 13:10:00,2036.95,2036.95,2036.5,2036.5,300.0,2036.95,2036.95,2036.5,2036.5,300.0
2025-04-21 13:15:00,2038.18,2038.18,2034.49,2036.34,1070.0,2038.18,2038.18,2034.49,2036.34,1070.0
2025-04-21 13:20:00,2038.22,2040.07,2038.21,2038.7,300.0,2038.22,2040.07,2038.21,2038.7,300.0
2025-04-21 13:25:00,2034.46,2034.46,2034.45,2034.46,100.0,2034.46,2034.46,2034.45,2034.46,100.0
2025-04-21 13:30:00,2039.09,2039.09,2039.09,2039.09,193.0,2039.09,2039.09,2039.09,2039.09,193.0
2025-04-21 13:35:00,2039.09,2039.09,2039.09,2039.09,0.0,2039.09,2039.09,2039.09,2039.09,0.0
2025-04-21 13:40:00,2038.35,2038.36,2038.35,2038.35,100.0,2038.35,2038.36,2038.35,2038.35,100.0
2025-04-21 13:45:00,2035.21,2035.21,2034.46,2034.46,985.0,2035.21,2035.21,2034.46,2034.46,985.0
2025-04-21 13:50:00,2034.46,2034.46,2034.46,2034.46,0.0,2034.46,2034.46,2034.46,2034.46,0.0
2025-04-21 13:55:00,2034.46,2034.46,2034.46,2034.46,0.0,2034.46,2034.46,2034.46,2034.46,0.0
2025-04-21 14:00:00,2034.46,2034.46,2034.46,2034.46,0.0,2034.46,2034.46,2034.46,2034.46,0.0
2025-04-21 14:05:00,2032.17,2036.44,2032.17,2036.44,300.0,2032.17,2036.44,2032.17,2036.44,300.0
2025-04-21 14:10:00,2032.8,2032.8,2032.14,2032.14,200.0,2032.8,2032.8,2032.14,2032.14,200.0
2025-04-21 14:15:00,2031.59,2035.48,2031.59,2035.47,600.0,2031.59,2035.48,2031.59,2035.47,600.0
2025-04-21 14:20:00,2034.59,2034.59,2034.38,2034.38,200.0,2034.59,2034.59,2034.38,2034.38,200.0
2025-04-21 14:25:00,2034.38,2034.38,2034.38,2034.38,0.0,2034.38,2034.38,2034.38,2034.38,0.0
2025-04-21 14:30:00,2040.38,2043.74,2040.38,2043.74,300.0,2040.38,2043.74,2040.38,2043.74,300.0
2025-04-21 14:35:00,2042.99,2042.99,2042.99,2042.99,100.0,2042.99,2042.99,2042.99,2042.99,100.0
2025-04-21 14:40:00,2044.43,2044.43,2041.26,2041.27,344.0,2044.43,2044.43,2041.26,2041.27,344.0
2025-04-21 14:45:00,2043.06,2044.98,2040.51,2042.09,622.0,2043.06,2044.98,2040.51,2042.09,622.0
2025-04-21 14:50:00,2042.09,2042.09,2042.09,2042.09,0.0,2042.09,2042.09,2042.09,2042.09,0.0
2025-04-21 14:55:00,2045.45,2046.72,2045.45,2046.72,284.0,2045.45,2046.72,2045.45,2046.72,284.0
2025-04-21 15:00:00,2044.53,2045.92,2044.52,2045.0,518.0,2044.53,2045.92,2044.52,2045.0,518.0
2025-04-21 15:05:00,2045.0,2047.72,2045.0,2047.0,400.0,2045.0,2047.72,2045.0,2047.0,400.0
2025-04-21 15:10:00,2045.44,2045.7,2041.27,2042.08,500.0,2045.44,2045.7,2041.27,2042.08,500.0
2025-04-21 15:15:00,2042.94,2043.13,2041.94,2041.94,400.0,2042.94,2043.13,2041.94,2041.94,400.0
2025-04-21 15:20:00,2046.15,2046.15,2043.71,2043.83,800.0,2046.15,2046.15,2043.71,2043.83,800.0
2025-04-21 15:25:00,2039.78,2041.3,2039.78,2040.9,500.0,2039.78,2041.3,2039.78,2040.9,500.0
2025-04-21 15:30:00,2041.49,2043.66,2041.49,2043.0,946.0,2041.49,2043.66,2041.49,2043.0,946.0
2025-04-21 15:35:00,2044.59,2050.82,2042.68,2047.89,1467.0,2044.59,2050.82,2042.68,2047.89,1467.0
2025-04-21 15:40:00,2051.18,2051.18,2044.89,2049.46,901.0,2051.18,2051.18,2044.89,2049.46,901.0
2025-04-21 15:45:00,2048.42,2051.02,2048.41,2049.1,500.0,2048.42,2051.02,2048.41,2049.1,500.0
2025-04-21 15:50:00,2048.59,2056.6,2048.59,2051.1,1238.0,2048.59,2056.6,2048.59,2051.1,1238.0
2025-04-21 15:55:00,2051.99,2059.45,2049.68,2058.27,5212.0,2051.99,2059.45,2049.68,2058.27,5212.0
2025-04-22 09:30:00,2099.37,2099.37,2080.54,2086.51,3605.0,2099.37,2099.37,2080.54,2086.51,3605.0
2025-04-22 09:35:00,2084.98,2090.0,2084.98,2090.0,500.0,2084.98,2090.0,2084.98,2090.0,500.0
2025-04-22 09:40:00,2092.22,2099.08,2092.22,2099.08,700.0,2092.22,2099.08,2092.22,2099.08,700.0
2025-04-22 09:45:00,2102.0,2107.0,2095.75,2095.75,1793.0,2102.0,2107.0,2095.75,2095.75,1793.0
2025-04-22 09:50:00,2106.0,2107.84,2106.0,2107.84,200.0,2106.0,2107.84,2106.0,2107.84,200.0
2025-04-22 09:55:00,2106.01,2120.02,2106.01,2117.02,900.0,2106.01,2120.02,2106.01,2117.02,900.0
2025-04-22 10:00:00,2124.19,2124.19,2117.02,2118.91,1100.0,2124.19,2124.19,2117.02,2118.91,1100.0
2025-04-22 10:05:00,2115.0,2125.0,2115.0,2125.0,1439.0,2115.0,2125.0,2115.0,2125.0,1439.0
2025-04-22 10:10:00,2124.49,2126.0,2115.61,2115.61,700.0,2124.49,2126.0,2115.61,2115.61,700.0
2025-04-22 10:15:00,2125.99,2125.99,2120.14,2120.14,203.0,2125.99,2125.99,2120.14,2120.14,203.0
2025-04-22 10:20:00,2119.55,2121.46,2117.42,2117.43,400.0,2119.55,2121.46,2117.42,2117.43,400.0
2025-04-22 10:25:00,2118.92,2119.4,2114.4,2114.92,2345.0,2118.92,2119.4,2114.4,2114.92,2345.0
2025-04-22 10:30:00,2114.92,2114.92,2112.39,2112.39,1157.0,2114.92,2114.92,2112.39,2112.39,1157.0
2025-04-22 10:35:00,2113.82,2120.31,2113.81,2120.31,1010.0,2113.82,2120.31,2113.81,2120.31,1010.0
2025-04-22 10:40:00,2122.52,2123.54,2120.72,2120.72,300.0,2122.52,2123.54,2120.72,2120.72,300.0
2025-04-22 10:45:00,2120.72,2133.3,2120.38,2126.17,2047.0,2120.72,2133.3,2120.38,2126.17,2047.0
2025-04-22 10:50:00,2126.16,2127.8,2123.34,2127.8,432.0,2126.16,2127.8,2123.34,2127.8,432.0
2025-04-22 10:55:00,2129.72,2129.72,2129.72,2129.72,100.0,2129.72,2129.72,2129.72,2129.72,100.0
2025-04-22 11:00:00,2125.8,2130.0,2125.79,2130.0,1880.0,2125.8,2130.0,2125.79,2130.0,1880.0
2025-04-22 11:05:00,2133.03,2135.0,2133.03,2135.0,1612.0,2133.03,2135.0,2133.03,2135.0,1612.0
2025-04-22 11:10:00,2134.46,2134.46,2134.46,2134.46,100.0,2134.46,2134.46,2134.46,2134.46,100.0
2025-04-22 11:15:00,2134.45,2139.28,2134.45,2139.28,909.0,2134.45,2139.28,2134.45,2139.28,909.0
2025-04-22 11:20:00,2138.8,2139.7,2137.2,2139.45,432.0,2138.8,2139.7,2137.2,2139.45,432.0
2025-04-22 11:25:00,2139.67,2140.0,2137.5,2138.94,1059.0,2139.67,2140.0,2137.5,2138.94,1059.0
2025-04-22 11:30:00,2133.31,2135.47,2132.15,2135.41,1200.0,2133.31,2135.47,2132.15,2135.41,1200.0
2025-04-22 11:35:00,2135.41,2135.41,2135.41,2135.41,0.0,2135.41,2135.41,2135.41,2135.41,0.0
2025-04-22 11:40:00,2130.02,2130.02,2126.22,2126.22,1200.0,2130.02,2130.02,2126.22,2126.22,1200.0
2025-04-22 11:45:00,2126.67,2127.63,2125.74,2126.2,1300.0,2126.67,2127.63,2125.74,2126.2,1300.0
2025-04-22 11:50:00,2128.5,2128.5,2126.29,2126.29,200.0,2128.5,2128.5,2126.29,2126.29,200.0
2025-04-22 11:55:00,2130.52,2133.74,2129.89,2133.74,500.0,2130.52,2133.74,2129.89,2133.74,500.0
2025-04-22 12:00:00,2140.0,2145.98,2140.0,2145.98,1151.0,2140.0,2145.98,2140.0,2145.98,1151.0
2025-04-22 12:05:00,2141.91,2148.99,2141.9,2145.37,1628.0,2141.91,2148.99,2141.9,2145.37,1628.0
2025-04-22 12:10:00,2146.16,2150.0,2145.55,2149.84,1100.0,2146.16,2150.0,2145.55,2149.84,1100.0
2025-04-22 12:15:00,2149.8,2149.8,2146.25,2147.19,300.0,2149.8,2149.8,2146.25,2147.19,300.0
2025-04-22 12:20:00,2148.62,2150.89,2148.62,2149.45,634.0,2148.62,2150.89,2148.62,2149.45,634.0
2025-04-22 12:25:00,2149.45,2149.45,2149.45,2149.45,0.0,2149.45,2149.45,2149.45,2149.45,0.0
2025-04-22 12:30:00,2149.93,2150.64,2149.93,2150.13,500.0,2149.93,2150.64,2149.93,2150.13,500.0
2025-04-22 12:35:00,2150.13,2150.49,2149.52,2150.26,4335.0,2150.13,2150.49,2149.52,2150.26,4335.0
2025-04-22 12:40:00,2152.67,2152.67,2143.87,2144.96,800.0,2152.67,2152.67,2143.87,2144.96,800.0
2025-04-22 12:45:00,2146.0,2146.0,2143.93,2144.24,1050.0,2146.0,2146.0,2143.93,2144.24,1050.0
2025-04-22 12:50:00,2140.03,2140.05,2136.14,2136.41,682.0,2140.03,2140.05,2136.14,2136.41,682.0
2025-04-22 12:55:00,2139.71,2139.71,2139.71,2139.71,100.0,2139.71,2139.71,2139.71,2139.71,100.0
2025-04-22 13:00:00,2143.73,2144.27,2143.26,2144.27,471.0,2143.73,2144.27,2143.26,2144.27,471.0
2025-04-22 13:05:00,2142.92,2142.92,2141.43,2141.43,400.0,2142.92,2142.92,2141.43,2141.43,400.0
2025-04-22 13:10:00,2140.45,2140.45,2133.44,2133.44,300.0,2140.45,2140.45,2133.44,2133.44,300.0
2025-04-22 13:15:00,2131.95,2131.95,2131.95,2131.95,100.0,2131.95,2131.95,2131.95,2131.95,100.0
2025-04-22 13:20:00,2125.57,2128.44,2125.0,2125.0,448.0,2125.57,2128.44,2125.0,2125.0,448.0
2025-04-22 13:25:00,2125.86,2126.0,2118.78,2119.82,500.0,2125.86,2126.0,2118.78,2119.82,500.0
2025-04-22 13:30:00,2119.42,2121.46,2119.42,2120.86,500.0,2119.42,2121.46,2119.42,2120.86,500.0
2025-04-22 13:35:00,2125.27,2125.27,2125.27,2125.27,100.0,2125.27,2125.27,2125.27,2125.27,100.0
2025-04-22 13:40:00,2128.0,2128.0,2122.91,2122.91,200.0,2128.0,2128.0,2122.91,2122.91,200.0
2025-04-22 13:45:00,2122.48,2122.48,2120.05,2120.05,200.0,2122.48,2122.48,2120.05,2120.05,200.0
2025-04-22 13:50:00,2119.99,2120.0,2118.16,2119.0,400.0,2119.99,2120.0,2118.16,2119.0,400.0
2025-04-22 13:55:00,2114.82,2118.49,2114.82,2118.45,300.0,2114.82,2118.49,2114.82,2118.45,300.0
2025-04-22 14:00:00,2116.7,2116.7,2113.34,2115.0,1598.0,2116.7,2116.7,2113.34,2115.0,1598.0
2025-04-22 14:05:00,2120.86,2120.87,2119.58,2119.58,400.0,2120.86,2120.87,2119.58,2119.58,400.0
2025-04-22 14:10:00,2121.02,2124.0,2120.17,2123.99,992.0,2121.02,2124.0,2120.17,2123.99,992.0
2025-04-22 14:15:00,2117.3,2117.3,2112.17,2112.17,1100.0,2117.3,2117.3,2112.17,2112.17,1100.0
2025-04-22 14:20:00,2111.19,2115.33,2109.85,2114.92,1369.0,2111.19,2115.33,2109.85,2114.92,1369.0
2025-04-22 14:25:00,2119.33,2120.15,2118.73,2120.15,628.0,2119.33,2120.15,2118.73,2120.15,628.0
2025-04-22 14:30:00,2120.15,2120.15,2120.15,2120.15,0.0,2120.15,2120.15,2120.15,2120.15,0.0
2025-04-22 14:35:00,2120.15,2120.15,2120.15,2120.15,0.0,2120.15,2120.15,2120.15,2120.15,0.0
2025-04-22 14:40:00,2120.0,2120.16,2120.0,2120.16,346.0,2120.0,2120.16,2120.0,2120.16,346.0
2025-04-22 14:45:00,2121.41,2121.41,2119.33,2119.33,232.0,2121.41,2121.41,2119.33,2119.33,232.0
2025-04-22 14:50:00,2121.09,2121.41,2120.7,2120.7,1094.0,2121.09,2121.41,2120.7,2120.7,1094.0
2025-04-22 14:55:00,2120.7,2120.7,2120.7,2120.7,0.0,2120.7,2120.7,2120.7,2120.7,0.0
2025-04-22 15:00:00,2121.77,2122.15,2121.05,2121.77,800.0,2121.77,2122.15,2121.05,2121.77,800.0
2025-04-22 15:05:00,2123.46,2123.46,2120.0,2120.0,739.0,2123.46,2123.46,2120.0,2120.0,739.0
2025-04-22 15:10:00,2121.93,2122.0,2121.0,2121.85,743.0,2121.93,2122.0,2121.0,2121.85,743.0
2025-04-22 15:15:00,2119.77,2119.77,2119.77,2119.77,200.0,2119.77,2119.77,2119.77,2119.77,200.0
2025-04-22 15:20:00,2118.95,2118.96,2118.95,2118.95,100.0,2118.95,2118.96,2118.95,2118.95,100.0
2025-04-22 15:25:00,2121.0,2121.0,2119.95,2119.95,500.0,2121.0,2121.0,2119.95,2119.95,500.0
2025-04-22 15:30:00,2119.8,2125.0,2119.79,2125.0,318.0,2119.8,2125.0,2119.79,2125.0,318.0
2025-04-22 15:35:00,2124.75,2124.75,2113.35,2114.41,1904.0,2124.75,2124.75,2113.35,2114.41,1904.0
2025-04-22 15:40:00,2113.08,2120.53,2112.46,2120.53,1045.0,2113.08,2120.53,2112.46,2120.53,1045.0
2025-04-22 15:45:00,2120.81,2123.57,2120.77,2123.35,1032.0,2120.81,2123.57,2120.77,2123.35,1032.0
2025-04-22 15:50:00,2119.56,2124.0,2117.68,2123.93,1400.0,2119.56,2124.0,2117.68,2123.93,1400.0
2025-04-22 15:55:00,2125.64,2130.8,2125.64,2127.95,3240.0,2125.64,2130.8,2125.64,2127.95,3240.0
2025-04-23 09:30:00,2182.03,2200.0,2170.0,2174.53,9391.0,2182.03,2200.0,2170.0,2174.53,9391.0
2025-04-23 09:35:00,2150.99,2182.74,2150.0,2179.34,3440.0,2150.99,2182.74,2150.0,2179.34,3440.0
2025-04-23 09:40:00,2170.85,2172.76,2166.28,2172.76,1450.0,2170.85,2172.76,2166.28,2172.76,1450.0
2025-04-23 09:45:00,2171.87,2174.79,2162.29,2168.81,2437.0,2171.87,2174.79,2162.29,2168.81,2437.0
2025-04-23 09:50:00,2171.74,2173.84,2165.0,2170.36,6150.0,2171.74,2173.84,2165.0,2170.36,6150.0
2025-04-23 09:55:00,2157.83,2162.56,2157.68,2162.56,1475.0,2157.83,2162.56,2157.68,2162.56,1475.0
2025-04-23 10:00:00,2156.42,2159.48,2156.42,2159.48,200.0,2156.42,2159.48,2156.42,2159.48,200.0
2025-04-23 10:05:00,2162.81,2166.61,2157.96,2157.96,1305.0,2162.81,2166.61,2157.96,2157.96,1305.0
2025-04-23 10:10:00,2158.93,2161.35,2158.0,2161.08,1212.0,2158.93,2161.35,2158.0,2161.08,1212.0
2025-04-23 10:15:00,2153.66,2155.0,2147.46,2147.46,1250.0,2153.66,2155.0,2147.46,2147.46,1250.0
2025-04-23 10:20:00,2146.72,2154.0,2146.72,2154.0,3835.0,2146.72,2154.0,2146.72,2154.0,3835.0
2025-04-23 10:25:00,2160.0,2160.0,2156.67,2156.96,800.0,2160.0,2160.0,2156.67,2156.96,800.0
2025-04-23 10:30:00,2155.65,2163.63,2155.65,2158.76,3226.0,2155.65,2163.63,2155.65,2158.76,3226.0
2025-04-23 10:35:00,2159.88,2159.88,2158.7,2159.88,1300.0,2159.88,2159.88,2158.7,2159.88,1300.0
2025-04-23 10:40:00,2163.27,2167.36,2159.18,2160.72,1000.0,2163.27,2167.36,2159.18,2160.72,1000.0
2025-04-23 10:45:00,2159.2,2160.4,2155.0,2155.0,1010.0,2159.2,2160.4,2155.0,2155.0,1010.0
2025-04-23 10:50:00,2155.0,2162.87,2155.0,2158.86,2000.0,2155.0,2162.87,2155.0,2158.86,2000.0
2025-04-23 10:55:00,2160.83,2162.24,2158.86,2158.86,642.0,2160.83,2162.24,2158.86,2158.86,642.0
2025-04-23 11:00:00,2160.51,2162.27,2155.0,2162.27,1434.0,2160.51,2162.27,2155.0,2162.27,1434.0
2025-04-23 11:05:00,2159.08,2159.56,2159.07,2159.56,450.0,2159.08,2159.56,2159.07,2159.56,450.0
2025-04-23 11:10:00,2158.09,2158.58,2155.0,2155.0,609.0,2158.09,2158.58,2155.0,2155.0,609.0
2025-04-23 11:15:00,2154.0,2155.0,2152.0,2155.0,1107.0,2154.0,2155.0,2152.0,2155.0,1107.0
2025-04-23 11:20:00,2155.0,2160.0,2154.54,2155.49,1500.0,2155.0,2160.0,2154.54,2155.49,1500.0
2025-04-23 11:25:00,2152.87,2156.24,2152.29,2153.46,1800.0,2152.87,2156.24,2152.29,2153.46,1800.0
2025-04-23 11:30:00,2152.28,2156.69,2151.0,2155.41,2145.0,2152.28,2156.69,2151.0,2155.41,2145.0
2025-04-23 11:35:00,2158.8,2160.18,2153.3,2156.84,1100.0,2158.8,2160.18,2153.3,2156.84,1100.0
2025-04-23 11:40:00,2156.62,2156.62,2155.79,2155.8,559.0,2156.62,2156.62,2155.79,2155.8,559.0
2025-04-23 11:45:00,2151.42,2155.0,2137.52,2137.7,1531.0,2151.42,2155.0,2137.52,2137.7,1531.0
2025-04-23 11:50:00,2140.99,2144.79,2136.71,2144.79,705.0,2140.99,2144.79,2136.71,2144.79,705.0
2025-04-23 11:55:00,2145.29,2145.52,2145.06,2145.52,466.0,2145.29,2145.52,2145.06,2145.52,466.0
2025-04-23 12:00:00,2146.83,2146.83,2146.83,2146.83,400.0,2146.83,2146.83,2146.83,2146.83,400.0
2025-04-23 12:05:00,2147.74,2147.74,2138.71,2142.77,1185.0,2147.74,2147.74,2138.71,2142.77,1185.0
2025-04-23 12:10:00,2140.66,2144.02,2140.66,2144.02,500.0,2140.66,2144.02,2140.66,2144.02,500.0
2025-04-23 12:15:00,2140.03,2146.05,2140.03,2143.55,800.0,2140.03,2146.05,2140.03,2143.55,800.0
2025-04-23 12:20:00,2143.55,2146.43,2143.55,2146.16,608.0,2143.55,2146.43,2143.55,2146.16,608.0
2025-04-23 12:25:00,2146.1,2146.98,2146.1,2146.98,700.0,2146.1,2146.98,2146.1,2146.98,700.0
2025-04-23 12:30:00,2146.8,2150.63,2146.79,2147.23,550.0,2146.8,2150.63,2146.79,2147.23,550.0
2025-04-23 12:35:00,2152.18,2152.18,2152.18,2152.18,100.0,2152.18,2152.18,2152.18,2152.18,100.0
2025-04-23 12:40:00,2155.5,2155.5,2152.04,2152.04,600.0,2155.5,2155.5,2152.04,2152.04,600.0
2025-04-23 12:45:00,2150.89,2150.89,2148.42,2148.42,400.0,2150.89,2150.89,2148.42,2148.42,400.0
2025-04-23 12:50:00,2146.85,2148.03,2146.04,2148.03,627.0,2146.85,2148.03,2146.04,2148.03,627.0
2025-04-23 12:55:00,2148.33,2148.91,2148.33,2148.67,440.0,2148.33,2148.91,2148.33,2148.67,440.0
2025-04-23 13:00:00,2148.33,2155.0,2148.33,2155.0,728.0,2148.33,2155.0,2148.33,2155.0,728.0
2025-04-23 13:05:00,2153.15,2155.78,2152.92,2155.78,400.0,2153.15,2155.78,2152.92,2155.78,400.0
2025-04-23 13:10:00,2156.99,2159.14,2155.69,2157.31,2215.0,2156.99,2159.14,2155.69,2157.31,2215.0
2025-04-23 13:15:00,2158.45,2160.0,2158.45,2160.0,407.0,2158.45,2160.0,2158.45,2160.0,407.0
2025-04-23 13:20:00,2160.0,2160.0,2160.0,2160.0,0.0,2160.0,2160.0,2160.0,2160.0,0.0
2025-04-23 13:25:00,2158.41,2158.42,2158.41,2158.41,1600.0,2158.41,2158.42,2158.41,2158.41,1600.0
2025-04-23 13:30:00,2159.04,2159.04,2157.03,2157.03,705.0,2159.04,2159.04,2157.03,2157.03,705.0
2025-04-23 13:35:00,2157.01,2157.02,2152.88,2152.88,501.0,2157.01,2157.02,2152.88,2152.88,501.0
2025-04-23 13:40:00,2145.84,2148.96,2144.85,2148.96,400.0,2145.84,2148.96,2144.85,2148.96,400.0
2025-04-23 13:45:00,2148.96,2148.96,2148.96,2148.96,0.0,2148.96,2148.96,2148.96,2148.96,0.0
2025-04-23 13:50:00,2144.2,2150.22,2144.2,2150.22,503.0,2144.2,2150.22,2144.2,2150.22,503.0
2025-04-23 13:55:00,2150.22,2150.22,2150.22,2150.22,0.0,2150.22,2150.22,2150.22,2150.22,0.0
2025-04-23 14:00:00,2151.18,2151.27,2151.17,2151.27,500.0,2151.18,2151.27,2151.17,2151.27,500.0
2025-04-23 14:05:00,2149.32,2149.32,2149.32,2149.32,100.0,2149.32,2149.32,2149.32,2149.32,100.0
2025-04-23 14:10:00,2153.48,2153.78,2148.97,2153.78,520.0,2153.48,2153.78,2148.97,2153.78,520.0
2025-04-23 14:15:00,2155.0,2155.0,2152.95,2152.95,200.0,2155.0,2155.0,2152.95,2152.95,200.0
2025-04-23 14:20:00,2152.73,2152.73,2152.73,2152.73,300.0,2152.73,2152.73,2152.73,2152.73,300.0
2025-04-23 14:25:00,2151.56,2151.56,2151.55,2151.56,100.0,2151.56,2151.56,2151.55,2151.56,100.0
2025-04-23 14:30:00,2147.18,2147.19,2145.02,2145.02,200.0,2147.18,2147.19,2145.02,2145.02,200.0
2025-04-23 14:35:00,2143.1,2147.3,2143.1,2147.3,200.0,2143.1,2147.3,2143.1,2147.3,200.0
2025-04-23 14:40:00,2145.12,2147.75,2145.12,2147.74,200.0,2145.12,2147.75,2145.12,2147.74,200.0
2025-04-23 14:45:00,2144.5,2150.29,2144.5,2147.6,819.0,2144.5,2150.29,2144.5,2147.6,819.0
2025-04-23 14:50:00,2147.58,2147.58,2147.42,2147.58,1700.0,2147.58,2147.58,2147.42,2147.58,1700.0
2025-04-23 14:55:00,2147.58,2150.65,2145.53,2150.22,1535.0,2147.58,2150.65,2145.53,2150.22,1535.0
2025-04-23 15:00:00,2149.61,2149.61,2149.61,2149.61,420.0,2149.61,2149.61,2149.61,2149.61,420.0
2025-04-23 15:05:00,2145.96,2150.0,2145.96,2150.0,411.0,2145.96,2150.0,2145.96,2150.0,411.0
2025-04-23 15:10:00,2150.12,2150.96,2149.37,2150.36,1558.0,2150.12,2150.96,2149.37,2150.36,1558.0
2025-04-23 15:15:00,2147.5,2147.5,2145.44,2146.78,588.0,2147.5,2147.5,2145.44,2146.78,588.0
2025-04-23 15:20:00,2140.0,2140.0,2136.71,2136.71,300.0,2140.0,2140.0,2136.71,2136.71,300.0
2025-04-23 15:25:00,2135.0,2135.0,2130.24,2131.04,945.0,2135.0,2135.0,2130.24,2131.04,945.0
2025-04-23 15:30:00,2140.19,2140.19,2133.12,2133.12,800.0,2140.19,2140.19,2133.12,2133.12,800.0
2025-04-23 15:35:00,2130.56,2130.9,2129.16,2129.16,412.0,2130.56,2130.9,2129.16,2129.16,412.0
2025-04-23 15:40:00,2130.81,2133.03,2130.81,2132.62,300.0,2130.81,2133.03,2130.81,2132.62,300.0
2025-04-23 15:45:00,2135.0,2135.09,2130.49,2134.59,940.0,2135.0,2135.09,2130.49,2134.59,940.0
2025-04-23 15:50:00,2136.0,2143.6,2130.64,2143.6,3003.0,2136.0,2143.6,2130.64,2143.6,3003.0
2025-04-23 15:55:00,2141.05,2142.09,2137.17,2139.21,5965.0,2141.05,2142.09,2137.17,2139.21,5965.0
2025-04-24 09:30:00,2159.26,2166.1,2133.01,2151.22,6077.0,2159.26,2166.1,2133.01,2151.22,6077.0
2025-04-24 09:35:00,2156.78,2157.36,2148.22,2148.22,400.0,2156.78,2157.36,2148.22,2148.22,400.0
2025-04-24 09:40:00,2157.43,2157.47,2147.84,2150.0,1219.0,2157.43,2157.47,2147.84,2150.0,1219.0
2025-04-24 09:45:00,2144.47,2149.89,2144.17,2149.89,1048.0,2144.47,2149.89,2144.17,2149.89,1048.0
2025-04-24 09:50:00,2149.89,2154.93,2149.88,2150.43,805.0,2149.89,2154.93,2149.88,2150.43,805.0
2025-04-24 09:55:00,2149.24,2153.73,2149.23,2153.7,1252.0,2149.24,2153.73,2149.23,2153.7,1252.0
2025-04-24 10:00:00,2151.01,2162.2,2151.01,2157.47,2115.0,2151.01,2162.2,2151.01,2157.47,2115.0
2025-04-24 10:05:00,2156.75,2164.45,2151.36,2164.45,4997.0,2156.75,2164.45,2151.36,2164.45,4997.0
2025-04-24 10:10:00,2158.34,2172.97,2158.34,2167.5,2685.0,2158.34,2172.97,2158.34,2167.5,2685.0
2025-04-24 10:15:00,2171.23,2173.0,2164.08,2173.0,584.0,2171.23,2173.0,2164.08,2173.0,584.0
2025-04-24 10:20:00,2166.49,2166.5,2157.59,2158.0,1600.0,2166.49,2166.5,2157.59,2158.0,1600.0
2025-04-24 10:25:00,2155.41,2158.63,2145.68,2149.52,6173.0,2155.41,2158.63,2145.68,2149.52,6173.0
2025-04-24 10:30:00,2148.47,2162.97,2147.76,2157.17,1849.0,2148.47,2162.97,2147.76,2157.17,1849.0
2025-04-24 10:35:00,2163.0,2167.97,2158.09,2167.97,2806.0,2163.0,2167.97,2158.09,2167.97,2806.0
2025-04-24 10:40:00,2161.88,2161.88,2158.09,2159.51,1100.0,2161.88,2161.88,2158.09,2159.51,1100.0
2025-04-24 10:45:00,2157.54,2157.69,2153.08,2156.31,1750.0,2157.54,2157.69,2153.08,2156.31,1750.0
2025-04-24 10:50:00,2156.06,2157.0,2148.76,2153.0,2503.0,2156.06,2157.0,2148.76,2153.0,2503.0
2025-04-24 10:55:00,2156.73,2158.36,2155.61,2158.35,670.0,2156.73,2158.36,2155.61,2158.35,670.0
2025-04-24 11:00:00,2153.16,2161.05,2150.6,2154.95,5471.0,2153.16,2161.05,2150.6,2154.95,5471.0
2025-04-24 11:05:00,2154.95,2160.07,2154.71,2156.85,2661.0,2154.95,2160.07,2154.71,2156.85,2661.0
2025-04-24 11:10:00,2155.9,2162.28,2155.9,2159.89,1775.0,2155.9,2162.28,2155.9,2159.89,1775.0
2025-04-24 11:15:00,2164.19,2165.0,2161.11,2163.0,2800.0,2164.19,2165.0,2161.11,2163.0,2800.0
2025-04-24 11:20:00,2160.64,2160.76,2153.63,2154.44,620.0,2160.64,2160.76,2153.63,2154.44,620.0
2025-04-24 11:25:00,2154.14,2155.94,2148.68,2155.94,1452.0,2154.14,2155.94,2148.68,2155.94,1452.0
2025-04-24 11:30:00,2147.49,2152.87,2147.49,2149.11,300.0,2147.49,2152.87,2147.49,2149.11,300.0
2025-04-24 11:35:00,2152.73,2153.69,2152.58,2153.69,1017.0,2152.73,2153.69,2152.58,2153.69,1017.0
2025-04-24 11:40:00,2152.5,2154.16,2150.87,2154.16,400.0,2152.5,2154.16,2150.87,2154.16,400.0
2025-04-24 11:45:00,2154.52,2154.52,2154.07,2154.07,200.0,2154.52,2154.52,2154.07,2154.07,200.0
2025-04-24 11:50:00,2157.56,2157.57,2156.53,2156.54,500.0,2157.56,2157.57,2156.53,2156.54,500.0
2025-04-24 11:55:00,2156.24,2156.25,2153.01,2156.24,1200.0,2156.24,2156.25,2153.01,2156.24,1200.0
2025-04-24 12:00:00,2158.43,2162.25,2158.43,2162.25,300.0,2158.43,2162.25,2158.43,2162.25,300.0
2025-04-24 12:05:00,2163.0,2163.0,2163.0,2163.0,116.0,2163.0,2163.0,2163.0,2163.0,116.0
2025-04-24 12:10:00,2162.49,2164.41,2162.49,2163.0,1765.0,2162.49,2164.41,2162.49,2163.0,1765.0
2025-04-24 12:15:00,2167.58,2169.78,2164.08,2169.11,1750.0,2167.58,2169.78,2164.08,2169.11,1750.0
2025-04-24 12:20:00,2169.44,2172.96,2168.54,2168.55,742.0,2169.44,2172.96,2168.54,2168.55,742.0
2025-04-24 12:25:00,2174.93,2175.0,2173.3,2175.0,800.0,2174.93,2175.0,2173.3,2175.0,800.0
2025-04-24 12:30:00,2175.27,2182.84,2175.27,2178.77,600.0,2175.27,2182.84,2175.27,2178.77,600.0
2025-04-24 12:35:00,2180.25,2180.25,2180.25,2180.25,200.0,2180.25,2180.25,2180.25,2180.25,200.0
2025-04-24 12:40:00,2180.84,2180.84,2177.0,2177.0,2000.0,2180.84,2180.84,2177.0,2177.0,2000.0
2025-04-24 12:45:00,2179.88,2179.89,2170.44,2170.44,1490.0,2179.88,2179.89,2170.44,2170.44,1490.0
2025-04-24 12:50:00,2170.0,2173.13,2170.0,2170.13,1340.0,2170.0,2173.13,2170.0,2170.13,1340.0
2025-04-24 12:55:00,2172.12,2177.16,2171.07,2175.66,1809.0,2172.12,2177.16,2171.07,2175.66,1809.0
2025-04-24 13:00:00,2174.95,2177.6,2174.95,2177.6,308.0,2174.95,2177.6,2174.95,2177.6,308.0
2025-04-24 13:05:00,2175.22,2175.22,2175.21,2175.22,200.0,2175.22,2175.22,2175.21,2175.22,200.0
2025-04-24 13:10:00,2175.59,2175.59,2175.58,2175.59,200.0,2175.59,2175.59,2175.58,2175.59,200.0
2025-04-24 13:15:00,2175.55,2176.11,2173.06,2175.27,733.0,2175.55,2176.11,2173.06,2175.27,733.0
2025-04-24 13:20:00,2170.5,2176.62,2170.5,2176.62,1789.0,2170.5,2176.62,2170.5,2176.62,1789.0
2025-04-24 13:25:00,2181.5,2181.5,2181.5,2181.5,100.0,2181.5,2181.5,2181.5,2181.5,100.0
2025-04-24 13:30:00,2181.66,2181.66,2177.34,2177.56,400.0,2181.66,2181.66,2177.34,2177.56,400.0
2025-04-24 13:35:00,2178.83,2178.83,2178.82,2178.83,100.0,2178.83,2178.83,2178.82,2178.83,100.0
2025-04-24 13:40:00,2174.12,2174.12,2174.11,2174.12,101.0,2174.12,2174.12,2174.11,2174.12,101.0
2025-04-24 13:45:00,2176.97,2177.11,2176.96,2177.11,200.0,2176.97,2177.11,2176.96,2177.11,200.0
2025-04-24 13:50:00,2177.11,2177.11,2177.11,2177.11,0.0,2177.11,2177.11,2177.11,2177.11,0.0
2025-04-24 13:55:00,2180.89,2184.21,2178.94,2184.2,700.0,2180.89,2184.21,2178.94,2184.2,700.0
2025-04-24 14:00:00,2184.68,2185.0,2183.03,2183.16,1200.0,2184.68,2185.0,2183.03,2183.16,1200.0
2025-04-24 14:05:00,2181.16,2183.61,2174.66,2174.66,1536.0,2181.16,2183.61,2174.66,2174.66,1536.0
2025-04-24 14:10:00,2182.73,2182.73,2178.45,2182.73,800.0,2182.73,2182.73,2178.45,2182.73,800.0
2025-04-24 14:15:00,2180.68,2182.31,2180.68,2182.31,405.0,2180.68,2182.31,2180.68,2182.31,405.0
2025-04-24 14:20:00,2181.68,2183.3,2181.68,2182.81,2335.0,2181.68,2183.3,2181.68,2182.81,2335.0
2025-04-24 14:25:00,2183.6,2190.0,2183.6,2190.0,1553.0,2183.6,2190.0,2183.6,2190.0,1553.0
2025-04-24 14:30:00,2190.0,2192.96,2190.0,2192.0,1691.0,2190.0,2192.96,2190.0,2192.0,1691.0
2025-04-24 14:35:00,2190.0,2193.55,2187.62,2192.36,836.0,2190.0,2193.55,2187.62,2192.36,836.0
2025-04-24 14:40:00,2193.27,2193.42,2192.32,2192.65,803.0,2193.27,2193.42,2192.32,2192.65,803.0
2025-04-24 14:45:00,2191.73,2194.06,2190.07,2190.08,804.0,2191.73,2194.06,2190.07,2190.08,804.0
2025-04-24 14:50:00,2191.2,2191.2,2185.98,2187.32,2700.0,2191.2,2191.2,2185.98,2187.32,2700.0
2025-04-24 14:55:00,2189.24,2189.88,2187.34,2189.88,2036.0,2189.24,2189.88,2187.34,2189.88,2036.0
2025-04-24 15:00:00,2188.63,2190.24,2188.62,2189.02,1545.0,2188.63,2190.24,2188.62,2189.02,1545.0
2025-04-24 15:05:00,2188.72,2189.41,2188.36,2189.41,500.0,2188.72,2189.41,2188.36,2189.41,500.0
2025-04-24 15:10:00,2189.4,2189.41,2189.4,2189.41,400.0,2189.4,2189.41,2189.4,2189.41,400.0
2025-04-24 15:15:00,2189.41,2189.41,2189.4,2189.41,300.0,2189.41,2189.41,2189.4,2189.41,300.0
2025-04-24 15:20:00,2189.41,2190.0,2187.64,2189.8,1702.0,2189.41,2190.0,2187.64,2189.8,1702.0
2025-04-24 15:25:00,2191.17,2191.17,2189.06,2190.49,1820.0,2191.17,2191.17,2189.06,2190.49,1820.0
2025-04-24 15:30:00,2191.6,2195.0,2190.98,2190.98,968.0,2191.6,2195.0,2190.98,2190.98,968.0
2025-04-24 15:35:00,2193.0,2194.5,2192.6,2192.6,1616.0,2193.0,2194.5,2192.6,2192.6,1616.0
2025-04-24 15:40:00,2194.66,2200.3,2194.66,2198.3,1560.0,2194.66,2200.3,2194.66,2198.3,1560.0
2025-04-24 15:45:00,2196.42,2200.64,2196.04,2200.64,3106.0,2196.42,2200.64,2196.04,2200.64,3106.0
2025-04-24 15:50:00,2200.97,2210.0,2200.33,2208.04,7227.0,2200.97,2210.0,2200.33,2208.04,7227.0
2025-04-24 15:55:00,2208.04,2209.45,2200.69,2204.75,16511.0,2208.04,2209.45,2200.69,2204.75,16511.0
2025-04-25 09:30:00,2204.81,2222.55,2192.77,2212.5,5500.0,2204.81,2222.55,2192.77,2212.5,5500.0
2025-04-25 09:35:00,2212.5,2217.58,2200.0,2200.0,600.0,2212.5,2217.58,2200.0,2200.0,600.0
2025-04-25 09:40:00,2211.51,2211.51,2186.0,2196.73,1024.0,2211.51,2211.51,2186.0,2196.73,1024.0
2025-04-25 09:45:00,2203.98,2217.3,2191.44,2198.39,3401.0,2203.98,2217.3,2191.44,2198.39,3401.0
2025-04-25 09:50:00,2195.8,2200.89,2194.38,2197.0,1671.0,2195.8,2200.89,2194.38,2197.0,1671.0
2025-04-25 09:55:00,2196.31,2214.35,2195.58,2195.58,900.0,2196.31,2214.35,2195.58,2195.58,900.0
2025-04-25 10:00:00,2200.24,2214.68,2195.31,2214.68,2963.0,2200.24,2214.68,2195.31,2214.68,2963.0
2025-04-25 10:05:00,2209.43,2215.0,2201.72,2206.95,3363.0,2209.43,2215.0,2201.72,2206.95,3363.0
2025-04-25 10:10:00,2202.47,2210.0,2202.47,2208.74,1201.0,2202.47,2210.0,2202.47,2208.74,1201.0
2025-04-25 10:15:00,2208.36,2208.36,2202.47,2207.0,300.0,2208.36,2208.36,2202.47,2207.0,300.0
2025-04-25 10:20:00,2208.74,2208.74,2195.23,2195.23,2136.0,2208.74,2208.74,2195.23,2195.23,2136.0
2025-04-25 10:25:00,2200.0,2201.04,2188.56,2188.56,648.0,2200.0,2201.04,2188.56,2188.56,648.0
2025-04-25 10:30:00,2191.58,2195.39,2191.57,2195.39,200.0,2191.58,2195.39,2191.57,2195.39,200.0
2025-04-25 10:35:00,2201.0,2205.74,2200.0,2203.08,1800.0,2201.0,2205.74,2200.0,2203.08,1800.0
2025-04-25 10:40:00,2207.06,2207.07,2204.79,2205.73,1037.0,2207.06,2207.07,2204.79,2205.73,1037.0
2025-04-25 10:45:00,2204.1,2210.0,2199.89,2207.88,2100.0,2204.1,2210.0,2199.89,2207.88,2100.0
2025-04-25 10:50:00,2209.28,2215.19,2206.79,2215.19,1400.0,2209.28,2215.19,2206.79,2215.19,1400.0
2025-04-25 10:55:00,2213.87,2216.03,2207.74,2216.03,707.0,2213.87,2216.03,2207.74,2216.03,707.0
2025-04-25 11:00:00,2216.11,2216.11,2212.07,2212.07,700.0,2216.11,2216.11,2212.07,2212.07,700.0
2025-04-25 11:05:00,2211.09,2216.94,2208.37,2216.82,1100.0,2211.09,2216.94,2208.37,2216.82,1100.0
2025-04-25 11:10:00,2216.94,2219.95,2214.82,2216.0,2653.0,2216.94,2219.95,2214.82,2216.0,2653.0
2025-04-25 11:15:00,2216.97,2216.98,2213.24,2213.35,700.0,2216.97,2216.98,2213.24,2213.35,700.0
2025-04-25 11:20:00,2218.31,2218.31,2216.4,2216.41,200.0,2218.31,2218.31,2216.4,2216.41,200.0
2025-04-25 11:25:00,2216.8,2216.8,2210.65,2210.65,500.0,2216.8,2216.8,2210.65,2210.65,500.0
2025-04-25 11:30:00,2211.0,2214.25,2211.0,2212.3,1684.0,2211.0,2214.25,2211.0,2212.3,1684.0
2025-04-25 11:35:00,2212.0,2212.5,2204.88,2204.89,1495.0,2212.0,2212.5,2204.88,2204.89,1495.0
2025-04-25 11:40:00,2204.47,2207.55,2200.0,2200.0,1870.0,2204.47,2207.55,2200.0,2200.0,1870.0
2025-04-25 11:45:00,2198.09,2199.6,2196.13,2199.6,500.0,2198.09,2199.6,2196.13,2199.6,500.0
2025-04-25 11:50:00,2199.6,2199.6,2199.6,2199.6,0.0,2199.6,2199.6,2199.6,2199.6,0.0
2025-04-25 11:55:00,2199.6,2199.6,2199.6,2199.6,0.0,2199.6,2199.6,2199.6,2199.6,0.0
2025-04-25 12:00:00,2199.6,2199.6,2199.6,2199.6,0.0,2199.6,2199.6,2199.6,2199.6,0.0
2025-04-25 12:05:00,2198.21,2199.48,2198.21,2199.48,500.0,2198.21,2199.48,2198.21,2199.48,500.0
2025-04-25 12:10:00,2199.48,2199.48,2199.48,2199.48,0.0,2199.48,2199.48,2199.48,2199.48,0.0
2025-04-25 12:15:00,2198.66,2198.66,2198.66,2198.66,100.0,2198.66,2198.66,2198.66,2198.66,100.0
2025-04-25 12:20:00,2198.94,2205.55,2198.45,2200.21,1100.0,2198.94,2205.55,2198.45,2200.21,1100.0
2025-04-25 12:25:00,2204.14,2204.14,2204.13,2204.14,100.0,2204.14,2204.14,2204.13,2204.14,100.0
2025-04-25 12:30:00,2204.0,2204.0,2204.0,2204.0,200.0,2204.0,2204.0,2204.0,2204.0,200.0
2025-04-25 12:35:00,2206.0,2206.94,2206.0,2206.94,300.0,2206.0,2206.94,2206.0,2206.94,300.0
2025-04-25 12:40:00,2210.0,2210.0,2210.0,2210.0,203.0,2210.0,2210.0,2210.0,2210.0,203.0
2025-04-25 12:45:00,2210.13,2211.64,2210.0,2210.15,1182.0,2210.13,2211.64,2210.0,2210.15,1182.0
2025-04-25 12:50:00,2211.33,2211.33,2207.96,2207.96,258.0,2211.33,2211.33,2207.96,2207.96,258.0
2025-04-25 12:55:00,2212.47,2212.47,2212.46,2212.47,100.0,2212.47,2212.47,2212.46,2212.47,100.0
2025-04-25 13:00:00,2212.12,2212.22,2212.11,2212.22,440.0,2212.12,2212.22,2212.11,2212.22,440.0
2025-04-25 13:05:00,2214.17,2214.22,2214.17,2214.22,200.0,2214.17,2214.22,2214.17,2214.22,200.0
2025-04-25 13:10:00,2218.0,2218.0,2217.88,2217.88,400.0,2218.0,2218.0,2217.88,2217.88,400.0
2025-04-25 13:15:00,2215.01,2215.01,2213.56,2213.57,700.0,2215.01,2215.01,2213.56,2213.57,700.0
2025-04-25 13:20:00,2213.35,2215.92,2213.35,2215.91,353.0,2213.35,2215.92,2213.35,2215.91,353.0
2025-04-25 13:25:00,2215.9,2215.91,2215.9,2215.9,399.0,2215.9,2215.91,2215.9,2215.9,399.0
2025-04-25 13:30:00,2216.58,2216.58,2211.34,2213.28,400.0,2216.58,2216.58,2211.34,2213.28,400.0
2025-04-25 13:35:00,2208.94,2208.94,2204.42,2204.42,800.0,2208.94,2208.94,2204.42,2204.42,800.0
2025-04-25 13:40:00,2203.35,2204.28,2203.35,2203.35,387.0,2203.35,2204.28,2203.35,2203.35,387.0
2025-04-25 13:45:00,2201.39,2201.62,2200.7,2201.62,300.0,2201.39,2201.62,2200.7,2201.62,300.0
2025-04-25 13:50:00,2202.23,2202.23,2198.77,2198.77,300.0,2202.23,2202.23,2198.77,2198.77,300.0
2025-04-25 13:55:00,2198.4,2200.76,2195.02,2200.76,1000.0,2198.4,2200.76,2195.02,2200.76,1000.0
2025-04-25 14:00:00,2202.24,2209.66,2202.24,2209.66,200.0,2202.24,2209.66,2202.24,2209.66,200.0
2025-04-25 14:05:00,2198.23,2208.36,2198.23,2207.37,328.0,2198.23,2208.36,2198.23,2207.37,328.0
2025-04-25 14:10:00,2207.09,2209.89,2207.09,2209.89,250.0,2207.09,2209.89,2207.09,2209.89,250.0
2025-04-25 14:15:00,2206.48,2209.19,2205.15,2207.1,2400.0,2206.48,2209.19,2205.15,2207.1,2400.0
2025-04-25 14:20:00,2208.56,2209.49,2208.55,2209.49,300.0,2208.56,2209.49,2208.55,2209.49,300.0
2025-04-25 14:25:00,2208.68,2210.72,2207.03,2208.77,1000.0,2208.68,2210.72,2207.03,2208.77,1000.0
2025-04-25 14:30:00,2208.88,2214.86,2208.17,2214.86,1040.0,2208.88,2214.86,2208.17,2214.86,1040.0
2025-04-25 14:35:00,2213.37,2213.37,2211.73,2213.0,2496.0,2213.37,2213.37,2211.73,2213.0,2496.0
2025-04-25 14:40:00,2212.11,2212.11,2212.1,2212.11,100.0,2212.11,2212.11,2212.1,2212.11,100.0
2025-04-25 14:45:00,2212.48,2215.16,2212.48,2212.49,300.0,2212.48,2215.16,2212.48,2212.49,300.0
2025-04-25 14:50:00,2213.64,2215.17,2213.64,2215.17,200.0,2213.64,2215.17,2213.64,2215.17,200.0
2025-04-25 14:55:00,2215.18,2215.71,2210.98,2215.71,600.0,2215.18,2215.71,2210.98,2215.71,600.0
2025-04-25 15:00:00,2215.71,2215.71,2215.71,2215.71,0.0,2215.71,2215.71,2215.71,2215.71,0.0
2025-04-25 15:05:00,2216.85,2216.85,2215.91,2215.91,200.0,2216.85,2216.85,2215.91,2215.91,200.0
2025-04-25 15:10:00,2212.64,2212.64,2212.38,2212.38,300.0,2212.64,2212.64,2212.38,2212.38,300.0
2025-04-25 15:15:00,2212.52,2212.52,2212.14,2212.14,200.0,2212.52,2212.52,2212.14,2212.14,200.0
2025-04-25 15:20:00,2212.14,2215.24,2209.95,2212.14,500.0,2212.14,2215.24,2209.95,2212.14,500.0
2025-04-25 15:25:00,2213.57,2213.57,2210.09,2212.52,800.0,2213.57,2213.57,2210.09,2212.52,800.0
2025-04-25 15:30:00,2212.38,2217.81,2212.38,2217.81,1583.0,2212.38,2217.81,2212.38,2217.81,1583.0
2025-04-25 15:35:00,2218.14,2219.0,2217.16,2217.16,1102.0,2218.14,2219.0,2217.16,2217.16,1102.0
2025-04-25 15:40:00,2216.27,2219.88,2216.27,2219.88,400.0,2216.27,2219.88,2216.27,2219.88,400.0
2025-04-25 15:45:00,2220.37,2220.37,2217.81,2217.81,620.0,2220.37,2220.37,2217.81,2217.81,620.0
2025-04-25 15:50:00,2222.19,2235.96,2222.19,2231.24,3689.0,2222.19,2235.96,2222.19,2231.24,3689.0
2025-04-25 15:55:00,2229.26,2232.12,2223.71,2223.71,7861.0,2229.26,2232.12,2223.71,2223.71,7861.0
2025-04-28 09:30:00,2240.51,2249.07,2217.87,2217.87,6477.0,2240.51,2249.07,2217.87,2217.87,6477.0
2025-04-28 09:35:00,2217.87,2229.18,2214.23,2214.8,2010.0,2217.87,2229.18,2214.23,2214.8,2010.0
2025-04-28 09:40:00,2218.99,2219.9,2215.85,2219.89,1700.0,2218.99,2219.9,2215.85,2219.89,1700.0
2025-04-28 09:45:00,2223.09,2223.09,2223.0,2223.09,994.0,2223.09,2223.09,2223.0,2223.09,994.0
2025-04-28 09:50:00,2223.7,2223.71,2217.0,2217.0,599.0,2223.7,2223.71,2217.0,2217.0,599.0
2025-04-28 09:55:00,2210.6,2210.6,2202.41,2202.41,537.0,2210.6,2210.6,2202.41,2202.41,537.0
2025-04-28 10:00:00,2206.51,2215.66,2206.51,2215.66,1879.0,2206.51,2215.66,2206.51,2215.66,1879.0
2025-04-28 10:05:00,2209.99,2219.15,2209.99,2219.15,280.0,2209.99,2219.15,2209.99,2219.15,280.0
2025-04-28 10:10:00,2221.28,2225.01,2221.28,2225.0,970.0,2221.28,2225.01,2221.28,2225.0,970.0
2025-04-28 10:15:00,2224.19,2224.68,2221.53,2224.67,700.0,2224.19,2224.68,2221.53,2224.67,700.0
2025-04-28 10:20:00,2224.82,2224.82,2219.9,2221.56,1557.0,2224.82,2224.82,2219.9,2221.56,1557.0
2025-04-28 10:25:00,2221.58,2221.58,2221.57,2221.58,100.0,2221.58,2221.58,2221.57,2221.58,100.0
2025-04-28 10:30:00,2226.58,2226.58,2214.52,2214.52,1002.0,2226.58,2226.58,2214.52,2214.52,1002.0
2025-04-28 10:35:00,2218.09,2220.35,2218.08,2220.35,400.0,2218.09,2220.35,2218.08,2220.35,400.0
2025-04-28 10:40:00,2220.35,2220.35,2220.35,2220.35,0.0,2220.35,2220.35,2220.35,2220.35,0.0
2025-04-28 10:45:00,2220.0,2220.0,2220.0,2220.0,200.0,2220.0,2220.0,2220.0,2220.0,200.0
2025-04-28 10:50:00,2220.0,2220.03,2216.09,2220.03,754.0,2220.0,2220.03,2216.09,2220.03,754.0
2025-04-28 10:55:00,2219.58,2219.58,2219.58,2219.58,100.0,2219.58,2219.58,2219.58,2219.58,100.0
2025-04-28 11:00:00,2218.0,2220.03,2218.0,2220.03,824.0,2218.0,2220.03,2218.0,2220.03,824.0
2025-04-28 11:05:00,2214.59,2214.59,2214.58,2214.59,198.0,2214.59,2214.59,2214.58,2214.59,198.0
2025-04-28 11:10:00,2211.4,2215.33,2211.39,2215.29,1038.0,2211.4,2215.33,2211.39,2215.29,1038.0
2025-04-28 11:15:00,2214.3,2214.3,2211.14,2211.14,200.0,2214.3,2214.3,2211.14,2211.14,200.0
2025-04-28 11:20:00,2214.37,2214.37,2206.55,2210.64,813.0,2214.37,2214.37,2206.55,2210.64,813.0
2025-04-28 11:25:00,2208.27,2208.27,2195.0,2195.0,3503.0,2208.27,2208.27,2195.0,2195.0,3503.0
2025-04-28 11:30:00,2196.93,2201.86,2196.92,2199.14,1720.0,2196.93,2201.86,2196.92,2199.14,1720.0
2025-04-28 11:35:00,2198.87,2199.68,2197.54,2199.68,1500.0,2198.87,2199.68,2197.54,2199.68,1500.0
2025-04-28 11:40:00,2201.11,2201.11,2199.43,2199.78,900.0,2201.11,2201.11,2199.43,2199.78,900.0
2025-04-28 11:45:00,2199.7,2199.7,2198.26,2198.35,1344.0,2199.7,2199.7,2198.26,2198.35,1344.0
2025-04-28 11:50:00,2196.95,2201.3,2196.95,2199.43,400.0,2196.95,2201.3,2196.95,2199.43,400.0
2025-04-28 11:55:00,2202.7,2202.7,2202.7,2202.7,100.0,2202.7,2202.7,2202.7,2202.7,100.0
2025-04-28 12:00:00,2206.63,2206.63,2199.0,2200.15,724.0,2206.63,2206.63,2199.0,2200.15,724.0
2025-04-28 12:05:00,2196.01,2196.01,2195.41,2195.41,400.0,2196.01,2196.01,2195.41,2195.41,400.0
2025-04-28 12:10:00,2194.0,2194.0,2191.59,2191.59,336.0,2194.0,2194.0,2191.59,2191.59,336.0
2025-04-28 12:15:00,2194.0,2194.82,2192.83,2194.82,625.0,2194.0,2194.82,2192.83,2194.82,625.0
2025-04-28 12:20:00,2191.59,2197.28,2191.59,2192.19,300.0,2191.59,2197.28,2191.59,2192.19,300.0
2025-04-28 12:25:00,2192.19,2192.19,2192.19,2192.19,0.0,2192.19,2192.19,2192.19,2192.19,0.0
2025-04-28 12:30:00,2196.57,2200.78,2196.57,2200.78,454.0,2196.57,2200.78,2196.57,2200.78,454.0
2025-04-28 12:35:00,2200.0,2201.01,2198.89,2198.89,500.0,2200.0,2201.01,2198.89,2198.89,500.0
2025-04-28 12:40:00,2198.89,2198.89,2198.89,2198.89,0.0,2198.89,2198.89,2198.89,2198.89,0.0
2025-04-28 12:45:00,2200.84,2205.0,2200.84,2205.0,693.0,2200.84,2205.0,2200.84,2205.0,693.0
2025-04-28 12:50:00,2204.0,2204.0,2204.0,2204.0,150.0,2204.0,2204.0,2204.0,2204.0,150.0
2025-04-28 12:55:00,2198.65,2198.65,2198.65,2198.65,100.0,2198.65,2198.65,2198.65,2198.65,100.0
2025-04-28 13:00:00,2200.72,2200.72,2200.71,2200.72,100.0,2200.72,2200.72,2200.71,2200.72,100.0
2025-04-28 13:05:00,2200.72,2200.72,2200.72,2200.72,0.0,2200.72,2200.72,2200.72,2200.72,0.0
2025-04-28 13:10:00,2200.02,2200.02,2200.02,2200.02,100.0,2200.02,2200.02,2200.02,2200.02,100.0
2025-04-28 13:15:00,2196.35,2196.35,2194.95,2195.76,400.0,2196.35,2196.35,2194.95,2195.76,400.0
2025-04-28 13:20:00,2195.76,2195.76,2195.76,2195.76,0.0,2195.76,2195.76,2195.76,2195.76,0.0
2025-04-28 13:25:00,2197.11,2197.11,2197.11,2197.11,352.0,2197.11,2197.11,2197.11,2197.11,352.0
2025-04-28 13:30:00,2194.0,2194.0,2192.0,2192.0,679.0,2194.0,2194.0,2192.0,2192.0,679.0
2025-04-28 13:35:00,2188.4,2189.3,2188.4,2189.3,200.0,2188.4,2189.3,2188.4,2189.3,200.0
2025-04-28 13:40:00,2191.84,2191.86,2191.84,2191.86,200.0,2191.84,2191.86,2191.84,2191.86,200.0
2025-04-28 13:45:00,2194.36,2194.36,2194.36,2194.36,300.0,2194.36,2194.36,2194.36,2194.36,300.0
2025-04-28 13:50:00,2199.53,2199.53,2199.52,2199.53,100.0,2199.53,2199.53,2199.52,2199.53,100.0
2025-04-28 13:55:00,2199.94,2199.94,2199.94,2199.94,100.0,2199.94,2199.94,2199.94,2199.94,100.0
2025-04-28 14:00:00,2200.32,2200.32,2200.31,2200.32,1006.0,2200.32,2200.32,2200.31,2200.32,1006.0
2025-04-28 14:05:00,2200.0,2200.15,2200.0,2200.15,802.0,2200.0,2200.15,2200.0,2200.15,802.0
2025-04-28 14:10:00,2196.0,2196.0,2196.0,2196.0,200.0,2196.0,2196.0,2196.0,2196.0,200.0
2025-04-28 14:15:00,2195.31,2195.31,2195.31,2195.31,100.0,2195.31,2195.31,2195.31,2195.31,100.0
2025-04-28 14:20:00,2186.74,2186.74,2186.56,2186.56,200.0,2186.74,2186.74,2186.56,2186.56,200.0
2025-04-28 14:25:00,2189.0,2194.85,2189.0,2194.26,900.0,2189.0,2194.85,2189.0,2194.26,900.0
2025-04-28 14:30:00,2194.25,2197.01,2194.25,2195.91,1416.0,2194.25,2197.01,2194.25,2195.91,1416.0
2025-04-28 14:35:00,2199.13,2200.02,2196.98,2199.76,900.0,2199.13,2200.02,2196.98,2199.76,900.0
2025-04-28 14:40:00,2199.91,2214.55,2199.91,2207.31,3720.0,2199.91,2214.55,2199.91,2207.31,3720.0
2025-04-28 14:45:00,2197.68,2197.69,2197.68,2197.68,100.0,2197.68,2197.69,2197.68,2197.68,100.0
2025-04-28 14:50:00,2197.32,2200.18,2197.31,2200.18,500.0,2197.32,2200.18,2197.31,2200.18,500.0
2025-04-28 14:55:00,2200.55,2202.79,2200.55,2202.79,200.0,2200.55,2202.79,2200.55,2202.79,200.0
2025-04-28 15:00:00,2202.79,2202.79,2202.79,2202.79,0.0,2202.79,2202.79,2202.79,2202.79,0.0
2025-04-28 15:05:00,2201.82,2203.31,2201.01,2203.31,700.0,2201.82,2203.31,2201.01,2203.31,700.0
2025-04-28 15:10:00,2202.63,2202.63,2198.88,2198.88,300.0,2202.63,2202.63,2198.88,2198.88,300.0
2025-04-28 15:15:00,2201.0,2201.38,2199.37,2200.24,1300.0,2201.0,2201.38,2199.37,2200.24,1300.0
2025-04-28 15:20:00,2201.63,2202.77,2201.63,2202.76,1042.0,2201.63,2202.77,2201.63,2202.76,1042.0
2025-04-28 15:25:00,2205.34,2207.38,2204.52,2207.38,600.0,2205.34,2207.38,2204.52,2207.38,600.0
2025-04-28 15:30:00,2207.3,2207.73,2205.1,2207.73,500.0,2207.3,2207.73,2205.1,2207.73,500.0
2025-04-28 15:35:00,2205.04,2205.04,2205.04,2205.04,100.0,2205.04,2205.04,2205.04,2205.04,100.0
2025-04-28 15:40:00,2205.22,2205.22,2205.22,2205.22,100.0,2205.22,2205.22,2205.22,2205.22,100.0
2025-04-28 15:45:00,2206.36,2207.03,2204.33,2207.03,600.0,2206.36,2207.03,2204.33,2207.03,600.0
2025-04-28 15:50:00,2207.03,2213.14,2207.03,2210.78,900.0,2207.03,2213.14,2207.03,2210.78,900.0
2025-04-28 15:55:00,2212.39,2212.59,2207.56,2209.65,2307.0,2212.39,2212.59,2207.56,2209.65,2307.0
2025-04-29 09:30:00,2225.39,2225.39,2219.21,2219.22,3584.0,2225.39,2225.39,2219.21,2219.22,3584.0
2025-04-29 09:35:00,2209.02,2209.02,2208.32,2208.32,448.0,2209.02,2209.02,2208.32,2208.32,448.0
2025-04-29 09:40:00,2208.32,2219.3,2208.32,2219.3,800.0,2208.32,2219.3,2208.32,2219.3,800.0
2025-04-29 09:45:00,2225.0,2229.0,2225.0,2228.87,700.0,2225.0,2229.0,2225.0,2228.87,700.0
2025-04-29 09:50:00,2225.18,2225.18,2219.6,2219.6,896.0,2225.18,2225.18,2219.6,2219.6,896.0
2025-04-29 09:55:00,2218.55,2222.17,2217.34,2217.35,1256.0,2218.55,2222.17,2217.34,2217.35,1256.0
2025-04-29 10:00:00,2222.34,2228.25,2214.28,2228.25,922.0,2222.34,2228.25,2214.28,2228.25,922.0
2025-04-29 10:05:00,2228.87,2235.0,2224.94,2232.0,1030.0,2228.87,2235.0,2224.94,2232.0,1030.0
2025-04-29 10:10:00,2225.7,2231.62,2220.0,2229.24,1200.0,2225.7,2231.62,2220.0,2229.24,1200.0
2025-04-29 10:15:00,2229.49,2229.49,2226.65,2228.84,500.0,2229.49,2229.49,2226.65,2228.84,500.0
2025-04-29 10:20:00,2226.33,2226.75,2210.0,2210.0,1006.0,2226.33,2226.75,2210.0,2210.0,1006.0
2025-04-29 10:25:00,2210.0,2210.0,2210.0,2210.0,0.0,2210.0,2210.0,2210.0,2210.0,0.0
2025-04-29 10:30:00,2220.01,2220.65,2219.41,2220.65,700.0,2220.01,2220.65,2219.41,2220.65,700.0
2025-04-29 10:35:00,2221.49,2231.46,2221.48,2227.54,400.0,2221.49,2231.46,2221.48,2227.54,400.0
2025-04-29 10:40:00,2228.55,2228.55,2224.67,2224.68,200.0,2228.55,2228.55,2224.67,2224.68,200.0
2025-04-29 10:45:00,2228.0,2228.0,2225.94,2227.85,320.0,2228.0,2228.0,2225.94,2227.85,320.0
2025-04-29 10:50:00,2225.94,2225.94,2225.94,2225.94,200.0,2225.94,2225.94,2225.94,2225.94,200.0
2025-04-29 10:55:00,2228.95,2231.9,2228.66,2231.9,300.0,2228.95,2231.9,2228.66,2231.9,300.0
2025-04-29 11:00:00,2233.0,2233.28,2232.37,2232.38,300.0,2233.0,2233.28,2232.37,2232.38,300.0
2025-04-29 11:05:00,2236.0,2236.0,2236.0,2236.0,499.0,2236.0,2236.0,2236.0,2236.0,499.0
2025-04-29 11:10:00,2233.8,2237.28,2233.8,2236.45,907.0,2233.8,2237.28,2233.8,2236.45,907.0
2025-04-29 11:15:00,2240.0,2240.0,2230.62,2230.62,536.0,2240.0,2240.0,2230.62,2230.62,536.0
2025-04-29 11:20:00,2232.92,2232.92,2232.92,2232.92,300.0,2232.92,2232.92,2232.92,2232.92,300.0
2025-04-29 11:25:00,2230.23,2234.58,2230.23,2232.87,1320.0,2230.23,2234.58,2230.23,2232.87,1320.0
2025-04-29 11:30:00,2226.56,2235.64,2226.56,2232.51,4382.0,2226.56,2235.64,2226.56,2232.51,4382.0
2025-04-29 11:35:00,2232.51,2232.51,2232.51,2232.51,0.0,2232.51,2232.51,2232.51,2232.51,0.0
2025-04-29 11:40:00,2232.89,2233.58,2232.89,2233.58,200.0,2232.89,2233.58,2232.89,2233.58,200.0
2025-04-29 11:45:00,2232.52,2240.01,2232.51,2235.31,900.0,2232.52,2240.01,2232.51,2235.31,900.0
2025-04-29 11:50:00,2235.31,2235.31,2235.31,2235.31,0.0,2235.31,2235.31,2235.31,2235.31,0.0
2025-04-29 11:55:00,2236.05,2236.47,2236.04,2236.47,200.0,2236.05,2236.47,2236.04,2236.47,200.0
2025-04-29 12:00:00,2236.47,2240.0,2235.01,2238.65,2300.0,2236.47,2240.0,2235.01,2238.65,2300.0
2025-04-29 12:05:00,2243.0,2248.86,2243.0,2248.86,600.0,2243.0,2248.86,2243.0,2248.86,600.0
2025-04-29 12:10:00,2249.29,2249.96,2247.59,2248.98,1400.0,2249.29,2249.96,2247.59,2248.98,1400.0
2025-04-29 12:15:00,2243.93,2243.93,2241.92,2243.93,400.0,2243.93,2243.93,2241.92,2243.93,400.0
2025-04-29 12:20:00,2243.47,2243.47,2243.46,2243.47,100.0,2243.47,2243.47,2243.46,2243.47,100.0
2025-04-29 12:25:00,2241.89,2244.63,2239.74,2241.89,1800.0,2241.89,2244.63,2239.74,2241.89,1800.0
2025-04-29 12:30:00,2239.81,2243.38,2238.63,2243.38,1000.0,2239.81,2243.38,2238.63,2243.38,1000.0
2025-04-29 12:35:00,2245.89,2245.9,2245.89,2245.89,100.0,2245.89,2245.9,2245.89,2245.89,100.0
2025-04-29 12:40:00,2245.18,2249.68,2242.68,2246.58,2700.0,2245.18,2249.68,2242.68,2246.58,2700.0
2025-04-29 12:45:00,2245.7,2246.27,2239.61,2239.97,1100.0,2245.7,2246.27,2239.61,2239.97,1100.0
2025-04-29 12:50:00,2239.97,2239.97,2239.97,2239.97,0.0,2239.97,2239.97,2239.97,2239.97,0.0
2025-04-29 12:55:00,2240.0,2240.4,2235.78,2239.0,4900.0,2240.0,2240.4,2235.78,2239.0,4900.0
2025-04-29 13:00:00,2239.3,2246.31,2239.3,2246.31,526.0,2239.3,2246.31,2239.3,2246.31,526.0
2025-04-29 13:05:00,2245.0,2249.33,2245.0,2248.0,600.0,2245.0,2249.33,2245.0,2248.0,600.0
2025-04-29 13:10:00,2247.63,2248.0,2245.0,2247.04,2995.0,2247.63,2248.0,2245.0,2247.04,2995.0
2025-04-29 13:15:00,2250.0,2250.0,2249.06,2249.06,1389.0,2250.0,2250.0,2249.06,2249.06,1389.0
2025-04-29 13:20:00,2251.75,2251.75,2251.75,2251.75,1602.0,2251.75,2251.75,2251.75,2251.75,1602.0
2025-04-29 13:25:00,2250.0,2251.41,2248.27,2248.28,1984.0,2250.0,2251.41,2248.27,2248.28,1984.0
2025-04-29 13:30:00,2247.46,2251.75,2247.46,2249.38,2426.0,2247.46,2251.75,2247.46,2249.38,2426.0
2025-04-29 13:35:00,2247.13,2248.56,2247.0,2248.56,3405.0,2247.13,2248.56,2247.0,2248.56,3405.0
2025-04-29 13:40:00,2245.77,2247.05,2245.76,2247.05,330.0,2245.77,2247.05,2245.76,2247.05,330.0
2025-04-29 13:45:00,2247.28,2248.41,2245.71,2248.03,3200.0,2247.28,2248.41,2245.71,2248.03,3200.0
2025-04-29 13:50:00,2244.81,2244.81,2244.8,2244.81,100.0,2244.81,2244.81,2244.8,2244.81,100.0
2025-04-29 13:55:00,2246.76,2251.75,2244.95,2247.7,3019.0,2246.76,2251.75,2244.95,2247.7,3019.0
2025-04-29 14:00:00,2246.86,2247.21,2244.83,2246.86,1700.0,2246.86,2247.21,2244.83,2246.86,1700.0
2025-04-29 14:05:00,2246.22,2247.95,2244.89,2244.89,300.0,2246.22,2247.95,2244.89,2244.89,300.0
2025-04-29 14:10:00,2244.85,2244.99,2244.8,2244.8,1053.0,2244.85,2244.99,2244.8,2244.8,1053.0
2025-04-29 14:15:00,2244.8,2244.8,2244.8,2244.8,0.0,2244.8,2244.8,2244.8,2244.8,0.0
2025-04-29 14:20:00,2246.52,2252.94,2242.54,2250.69,8316.0,2246.52,2252.94,2242.54,2250.69,8316.0
2025-04-29 14:25:00,2251.84,2256.0,2248.8,2256.0,1798.0,2251.84,2256.0,2248.8,2256.0,1798.0
2025-04-29 14:30:00,2256.33,2256.43,2255.96,2256.43,400.0,2256.33,2256.43,2255.96,2256.43,400.0
2025-04-29 14:35:00,2260.8,2265.0,2260.8,2265.0,2100.0,2260.8,2265.0,2260.8,2265.0,2100.0
2025-04-29 14:40:00,2261.66,2268.26,2252.85,2268.26,1630.0,2261.66,2268.26,2252.85,2268.26,1630.0
2025-04-29 14:45:00,2260.08,2262.45,2260.07,2262.44,247.0,2260.08,2262.45,2260.07,2262.44,247.0
2025-04-29 14:50:00,2259.1,2262.21,2259.1,2259.29,600.0,2259.1,2262.21,2259.1,2259.29,600.0
2025-04-29 14:55:00,2260.86,2260.86,2260.86,2260.86,200.0,2260.86,2260.86,2260.86,2260.86,200.0
2025-04-29 15:00:00,2260.15,2264.0,2260.15,2263.79,720.0,2260.15,2264.0,2260.15,2263.79,720.0
2025-04-29 15:05:00,2260.87,2265.08,2260.0,2265.08,2680.0,2260.87,2265.08,2260.0,2265.08,2680.0
2025-04-29 15:10:00,2261.14,2261.36,2260.46,2261.36,300.0,2261.14,2261.36,2260.46,2261.36,300.0
2025-04-29 15:15:00,2259.63,2261.19,2256.82,2260.39,7362.0,2259.63,2261.19,2256.82,2260.39,7362.0
2025-04-29 15:20:00,2260.39,2263.4,2260.39,2263.4,300.0,2260.39,2263.4,2260.39,2263.4,300.0
2025-04-29 15:25:00,2262.24,2263.07,2262.23,2263.07,200.0,2262.24,2263.07,2262.23,2263.07,200.0
2025-04-29 15:30:00,2264.14,2264.14,2264.14,2264.14,100.0,2264.14,2264.14,2264.14,2264.14,100.0
2025-04-29 15:35:00,2263.05,2265.08,2261.59,2265.08,1000.0,2263.05,2265.08,2261.59,2265.08,1000.0
2025-04-29 15:40:00,2262.47,2271.5,2259.23,2271.5,1644.0,2262.47,2271.5,2259.23,2271.5,1644.0
2025-04-29 15:45:00,2271.5,2271.5,2261.8,2268.53,4750.0,2271.5,2271.5,2261.8,2268.53,4750.0
2025-04-29 15:50:00,2266.46,2272.91,2266.46,2272.38,1600.0,2266.46,2272.91,2266.46,2272.38,1600.0
2025-04-29 15:55:00,2267.35,2295.89,2265.9,2295.48,16307.0,2267.35,2295.89,2265.9,2295.48,16307.0
2025-04-30 09:30:00,2230.0,2253.06,2225.83,2245.5,9563.0,2230.0,2253.06,2225.83,2245.5,9563.0
2025-04-30 09:35:00,2246.52,2246.52,2220.0,2234.28,5032.0,2246.52,2246.52,2220.0,2234.28,5032.0
2025-04-30 09:40:00,2225.0,2230.95,2217.82,2222.47,5584.0,2225.0,2230.95,2217.82,2222.47,5584.0
2025-04-30 09:45:00,2229.94,2256.54,2225.97,2254.35,8317.0,2229.94,2256.54,2225.97,2254.35,8317.0
2025-04-30 09:50:00,2248.2,2265.0,2247.95,2255.15,9489.0,2248.2,2265.0,2247.95,2255.15,9489.0
2025-04-30 09:55:00,2255.88,2258.64,2246.28,2246.28,6013.0,2255.88,2258.64,2246.28,2246.28,6013.0
2025-04-30 10:00:00,2246.83,2261.18,2243.0,2261.18,5164.0,2246.83,2261.18,2243.0,2261.18,5164.0
2025-04-30 10:05:00,2252.93,2254.05,2247.15,2251.91,10200.0,2252.93,2254.05,2247.15,2251.91,10200.0
2025-04-30 10:10:00,2251.91,2255.37,2248.0,2251.23,7063.0,2251.91,2255.37,2248.0,2251.23,7063.0
2025-04-30 10:15:00,2250.66,2256.81,2245.0,2246.36,3478.0,2250.66,2256.81,2245.0,2246.36,3478.0
2025-04-30 10:20:00,2248.16,2248.16,2247.16,2247.77,500.0,2248.16,2248.16,2247.16,2247.77,500.0
2025-04-30 10:25:00,2247.59,2251.6,2240.13,2245.97,3811.0,2247.59,2251.6,2240.13,2245.97,3811.0
2025-04-30 10:30:00,2240.78,2265.26,2240.77,2258.96,4020.0,2240.78,2265.26,2240.77,2258.96,4020.0
2025-04-30 10:35:00,2256.61,2261.69,2252.32,2257.15,2100.0,2256.61,2261.69,2252.32,2257.15,2100.0
2025-04-30 10:40:00,2258.58,2266.34,2254.49,2260.94,3163.0,2258.58,2266.34,2254.49,2260.94,3163.0
2025-04-30 10:45:00,2265.79,2265.79,2257.91,2261.81,1536.0,2265.79,2265.79,2257.91,2261.81,1536.0
2025-04-30 10:50:00,2259.56,2268.88,2258.23,2265.81,2500.0,2259.56,2268.88,2258.23,2265.81,2500.0
2025-04-30 10:55:00,2266.44,2267.17,2266.36,2267.17,300.0,2266.44,2267.17,2266.36,2267.17,300.0
2025-04-30 11:00:00,2265.54,2276.43,2265.53,2276.43,1200.0,2265.54,2276.43,2265.53,2276.43,1200.0
2025-04-30 11:05:00,2276.81,2289.64,2276.81,2285.29,1900.0,2276.81,2289.64,2276.81,2285.29,1900.0
2025-04-30 11:10:00,2288.18,2290.0,2283.34,2283.34,2541.0,2288.18,2290.0,2283.34,2283.34,2541.0
2025-04-30 11:15:00,2280.0,2286.74,2280.0,2286.74,1300.0,2280.0,2286.74,2280.0,2286.74,1300.0
2025-04-30 11:20:00,2285.37,2289.02,2285.37,2289.02,600.0,2285.37,2289.02,2285.37,2289.02,600.0
2025-04-30 11:25:00,2285.45,2285.46,2281.17,2282.3,1611.0,2285.45,2285.46,2281.17,2282.3,1611.0
2025-04-30 11:30:00,2286.07,2287.97,2284.63,2284.91,2500.0,2286.07,2287.97,2284.63,2284.91,2500.0
2025-04-30 11:35:00,2285.83,2292.18,2283.77,2284.18,3584.0,2285.83,2292.18,2283.77,2284.18,3584.0
2025-04-30 11:40:00,2283.77,2283.88,2273.61,2275.97,2105.0,2283.77,2283.88,2273.61,2275.97,2105.0
2025-04-30 11:45:00,2275.97,2280.3,2275.97,2277.53,2354.0,2275.97,2280.3,2275.97,2277.53,2354.0
2025-04-30 11:50:00,2282.2,2289.78,2279.57,2279.58,1324.0,2282.2,2289.78,2279.57,2279.58,1324.0
2025-04-30 11:55:00,2282.75,2287.94,2280.33,2283.67,1255.0,2282.75,2287.94,2280.33,2283.67,1255.0
2025-04-30 12:00:00,2288.0,2288.0,2284.48,2284.82,600.0,2288.0,2288.0,2284.48,2284.82,600.0
2025-04-30 12:05:00,2286.77,2287.48,2281.07,2282.13,2427.0,2286.77,2287.48,2281.07,2282.13,2427.0
2025-04-30 12:10:00,2278.64,2280.05,2275.79,2275.82,800.0,2278.64,2280.05,2275.79,2275.82,800.0
2025-04-30 12:15:00,2272.96,2278.32,2272.96,2274.02,1500.0,2272.96,2278.32,2272.96,2274.02,1500.0
2025-04-30 12:20:00,2274.99,2275.0,2265.3,2265.3,700.0,2274.99,2275.0,2265.3,2265.3,700.0
2025-04-30 12:25:00,2266.76,2269.46,2266.76,2268.61,1258.0,2266.76,2269.46,2266.76,2268.61,1258.0
2025-04-30 12:30:00,2267.2,2267.84,2267.03,2267.29,602.0,2267.2,2267.84,2267.03,2267.29,602.0
2025-04-30 12:35:00,2267.29,2269.02,2265.9,2269.02,1100.0,2267.29,2269.02,2265.9,2269.02,1100.0
2025-04-30 12:40:00,2269.03,2269.46,2266.71,2266.71,1739.0,2269.03,2269.46,2266.71,2266.71,1739.0
2025-04-30 12:45:00,2266.17,2270.86,2266.08,2266.09,600.0,2266.17,2270.86,2266.08,2266.09,600.0
2025-04-30 12:50:00,2266.89,2270.86,2266.17,2268.13,800.0,2266.89,2270.86,2266.17,2268.13,800.0
2025-04-30 12:55:00,2270.85,2274.45,2268.0,2270.33,6400.0,2270.85,2274.45,2268.0,2270.33,6400.0
2025-04-30 13:00:00,2271.91,2277.51,2271.91,2273.16,300.0,2271.91,2277.51,2271.91,2273.16,300.0
2025-04-30 13:05:00,2271.89,2271.89,2265.64,2265.64,800.0,2271.89,2271.89,2265.64,2265.64,800.0
2025-04-30 13:10:00,2265.54,2265.54,2260.09,2260.09,400.0,2265.54,2265.54,2260.09,2260.09,400.0
2025-04-30 13:15:00,2260.62,2267.04,2260.62,2267.04,1000.0,2260.62,2267.04,2260.62,2267.04,1000.0
2025-04-30 13:20:00,2268.09,2275.94,2268.09,2275.93,1100.0,2268.09,2275.94,2268.09,2275.93,1100.0
2025-04-30 13:25:00,2275.34,2279.85,2275.34,2279.85,400.0,2275.34,2279.85,2275.34,2279.85,400.0
2025-04-30 13:30:00,2278.61,2286.8,2278.36,2286.8,1900.0,2278.61,2286.8,2278.36,2286.8,1900.0
2025-04-30 13:35:00,2289.91,2291.8,2289.91,2291.8,300.0,2289.91,2291.8,2289.91,2291.8,300.0
2025-04-30 13:40:00,2287.85,2293.08,2285.13,2290.95,3665.0,2287.85,2293.08,2285.13,2290.95,3665.0
2025-04-30 13:45:00,2290.76,2293.54,2290.1,2290.43,558.0,2290.76,2293.54,2290.1,2290.43,558.0
2025-04-30 13:50:00,2288.31,2293.37,2287.96,2293.37,1200.0,2288.31,2293.37,2287.96,2293.37,1200.0
2025-04-30 13:55:00,2288.29,2293.63,2288.29,2290.49,1461.0,2288.29,2293.63,2288.29,2290.49,1461.0
2025-04-30 14:00:00,2290.49,2292.96,2289.43,2292.96,1150.0,2290.49,2292.96,2289.43,2292.96,1150.0
2025-04-30 14:05:00,2293.63,2312.02,2293.63,2305.96,9114.0,2293.63,2312.02,2293.63,2305.96,9114.0
2025-04-30 14:10:00,2306.46,2314.28,2302.46,2310.39,1500.0,2306.46,2314.28,2302.46,2310.39,1500.0
2025-04-30 14:15:00,2306.75,2317.33,2306.61,2315.15,2300.0,2306.75,2317.33,2306.61,2315.15,2300.0
2025-04-30 14:20:00,2314.18,2318.7,2313.0,2317.5,4148.0,2314.18,2318.7,2313.0,2317.5,4148.0
2025-04-30 14:25:00,2317.14,2320.12,2309.85,2310.21,2500.0,2317.14,2320.12,2309.85,2310.21,2500.0
2025-04-30 14:30:00,2307.7,2307.7,2304.27,2304.27,1150.0,2307.7,2307.7,2304.27,2304.27,1150.0
2025-04-30 14:35:00,2305.13,2305.13,2300.52,2302.32,1600.0,2305.13,2305.13,2300.52,2302.32,1600.0
2025-04-30 14:40:00,2302.57,2302.57,2294.4,2299.04,1381.0,2302.57,2302.57,2294.4,2299.04,1381.0
2025-04-30 14:45:00,2302.05,2311.31,2300.29,2304.87,4300.0,2302.05,2311.31,2300.29,2304.87,4300.0
2025-04-30 14:50:00,2302.8,2302.99,2301.68,2301.69,820.0,2302.8,2302.99,2301.68,2301.69,820.0
2025-04-30 14:55:00,2304.56,2311.93,2302.96,2303.06,2100.0,2304.56,2311.93,2302.96,2303.06,2100.0
2025-04-30 15:00:00,2306.59,2310.94,2300.57,2305.14,2200.0,2306.59,2310.94,2300.57,2305.14,2200.0
2025-04-30 15:05:00,2304.79,2307.97,2304.09,2306.14,1040.0,2304.79,2307.97,2304.09,2306.14,1040.0
2025-04-30 15:10:00,2306.93,2310.24,2306.83,2306.83,883.0,2306.93,2310.24,2306.83,2306.83,883.0
2025-04-30 15:15:00,2307.5,2310.54,2306.78,2309.51,1000.0,2307.5,2310.54,2306.78,2309.51,1000.0
2025-04-30 15:20:00,2305.79,2307.34,2300.84,2303.95,2800.0,2305.79,2307.34,2300.84,2303.95,2800.0
2025-04-30 15:25:00,2301.7,2303.85,2295.99,2295.99,5125.0,2301.7,2303.85,2295.99,2295.99,5125.0
2025-04-30 15:30:00,2295.01,2295.97,2291.72,2294.82,700.0,2295.01,2295.97,2291.72,2294.82,700.0
2025-04-30 15:35:00,2293.26,2301.17,2293.26,2300.07,3100.0,2293.26,2301.17,2293.26,2300.07,3100.0
2025-04-30 15:40:00,2300.19,2309.58,2300.19,2306.95,2848.0,2300.19,2309.58,2300.19,2306.95,2848.0
2025-04-30 15:45:00,2310.43,2319.28,2308.09,2313.97,3129.0,2310.43,2319.28,2308.09,2313.97,3129.0
2025-04-30 15:50:00,2314.99,2329.53,2314.99,2326.96,6744.0,2314.99,2329.53,2314.99,2326.96,6744.0
2025-04-30 15:55:00,2324.69,2337.51,2323.31,2332.65,21751.0,2324.69,2337.51,2323.31,2332.65,21751.0
2025-05-01 09:30:00,2337.86,2349.0,2309.21,2317.61,15066.0,2337.86,2349.0,2309.21,2317.61,15066.0
2025-05-01 09:35:00,2308.6,2316.44,2293.86,2304.34,1730.0,2308.6,2316.44,2293.86,2304.34,1730.0
2025-05-01 09:40:00,2310.0,2315.07,2298.0,2300.01,3218.0,2310.0,2315.07,2298.0,2300.01,3218.0
2025-05-01 09:45:00,2298.39,2308.23,2291.46,2295.67,1661.0,2298.39,2308.23,2291.46,2295.67,1661.0
2025-05-01 09:50:00,2294.56,2304.5,2294.36,2304.5,780.0,2294.56,2304.5,2294.36,2304.5,780.0
2025-05-01 09:55:00,2312.48,2312.48,2298.81,2307.66,1900.0,2312.48,2312.48,2298.81,2307.66,1900.0
2025-05-01 10:00:00,2305.39,2311.64,2305.39,2311.64,2027.0,2305.39,2311.64,2305.39,2311.64,2027.0
2025-05-01 10:05:00,2314.66,2328.79,2314.49,2328.43,1504.0,2314.66,2328.79,2314.49,2328.43,1504.0
2025-05-01 10:10:00,2326.86,2326.92,2320.34,2322.61,2328.0,2326.86,2326.92,2320.34,2322.61,2328.0
2025-05-01 10:15:00,2323.86,2323.86,2323.85,2323.86,800.0,2323.86,2323.86,2323.85,2323.86,800.0
2025-05-01 10:20:00,2326.68,2329.25,2324.48,2327.06,800.0,2326.68,2329.25,2324.48,2327.06,800.0
2025-05-01 10:25:00,2326.73,2326.73,2323.79,2325.57,800.0,2326.73,2326.73,2323.79,2325.57,800.0
2025-05-01 10:30:00,2325.57,2325.57,2317.0,2322.81,2598.0,2325.57,2325.57,2317.0,2322.81,2598.0
2025-05-01 10:35:00,2318.0,2318.0,2310.0,2310.0,1200.0,2318.0,2318.0,2310.0,2310.0,1200.0
2025-05-01 10:40:00,2308.99,2314.86,2303.01,2307.15,6629.0,2308.99,2314.86,2303.01,2307.15,6629.0
2025-05-01 10:45:00,2308.37,2319.0,2308.37,2312.83,2432.0,2308.37,2319.0,2308.37,2312.83,2432.0
2025-05-01 10:50:00,2317.77,2317.77,2309.29,2313.14,303.0,2317.77,2317.77,2309.29,2313.14,303.0
2025-05-01 10:55:00,2317.09,2318.49,2316.81,2316.81,300.0,2317.09,2318.49,2316.81,2316.81,300.0
2025-05-01 11:00:00,2320.54,2320.97,2320.54,2320.97,200.0,2320.54,2320.97,2320.54,2320.97,200.0
2025-05-01 11:05:00,2322.51,2324.09,2319.99,2321.31,700.0,2322.51,2324.09,2319.99,2321.31,700.0
2025-05-01 11:10:00,2314.95,2317.2,2309.3,2317.2,783.0,2314.95,2317.2,2309.3,2317.2,783.0
2025-05-01 11:15:00,2315.98,2318.01,2312.82,2318.01,5198.0,2315.98,2318.01,2312.82,2318.01,5198.0
2025-05-01 11:20:00,2318.3,2318.3,2307.76,2307.76,307.0,2318.3,2318.3,2307.76,2307.76,307.0
2025-05-01 11:25:00,2308.84,2308.84,2303.49,2303.86,700.0,2308.84,2308.84,2303.49,2303.86,700.0
2025-05-01 11:30:00,2303.86,2303.86,2303.86,2303.86,0.0,2303.86,2303.86,2303.86,2303.86,0.0
2025-05-01 11:35:00,2307.97,2315.0,2306.47,2314.57,1150.0,2307.97,2315.0,2306.47,2314.57,1150.0
2025-05-01 11:40:00,2313.9,2316.21,2313.9,2316.21,555.0,2313.9,2316.21,2313.9,2316.21,555.0
2025-05-01 11:45:00,2310.02,2316.04,2310.02,2316.04,881.0,2310.02,2316.04,2310.02,2316.04,881.0
2025-05-01 11:50:00,2316.04,2316.04,2316.04,2316.04,0.0,2316.04,2316.04,2316.04,2316.04,0.0
2025-05-01 11:55:00,2303.7,2304.74,2300.0,2304.36,2447.0,2303.7,2304.74,2300.0,2304.36,2447.0
2025-05-01 12:00:00,2302.37,2305.29,2302.37,2305.29,238.0,2302.37,2305.29,2302.37,2305.29,238.0
2025-05-01 12:05:00,2306.2,2306.2,2304.9,2304.9,600.0,2306.2,2306.2,2304.9,2304.9,600.0
2025-05-01 12:10:00,2300.67,2300.67,2300.67,2300.67,180.0,2300.67,2300.67,2300.67,2300.67,180.0
2025-05-01 12:15:00,2300.0,2300.0,2291.98,2294.49,899.0,2300.0,2300.0,2291.98,2294.49,899.0
2025-05-01 12:20:00,2291.24,2294.4,2290.87,2294.4,800.0,2291.24,2294.4,2290.87,2294.4,800.0
2025-05-01 12:25:00,2295.01,2303.15,2294.0,2298.62,1370.0,2295.01,2303.15,2294.0,2298.62,1370.0
2025-05-01 12:30:00,2298.35,2299.01,2298.34,2299.01,1029.0,2298.35,2299.01,2298.34,2299.01,1029.0
2025-05-01 12:35:00,2299.54,2301.63,2298.82,2301.63,644.0,2299.54,2301.63,2298.82,2301.63,644.0
2025-05-01 12:40:00,2305.92,2305.92,2305.92,2305.92,216.0,2305.92,2305.92,2305.92,2305.92,216.0
2025-05-01 12:45:00,2300.91,2300.92,2300.91,2300.91,100.0,2300.91,2300.92,2300.91,2300.91,100.0
2025-05-01 12:50:00,2301.43,2302.79,2300.83,2302.5,1700.0,2301.43,2302.79,2300.83,2302.5,1700.0
2025-05-01 12:55:00,2303.06,2303.06,2301.54,2301.54,500.0,2303.06,2303.06,2301.54,2301.54,500.0
2025-05-01 13:00:00,2301.41,2307.25,2300.0,2307.25,1017.0,2301.41,2307.25,2300.0,2307.25,1017.0
2025-05-01 13:05:00,2312.63,2314.37,2307.69,2314.37,668.0,2312.63,2314.37,2307.69,2314.37,668.0
2025-05-01 13:10:00,2313.03,2317.31,2313.01,2313.01,529.0,2313.03,2317.31,2313.01,2313.01,529.0
2025-05-01 13:15:00,2317.67,2317.67,2316.57,2316.57,300.0,2317.67,2317.67,2316.57,2316.57,300.0
2025-05-01 13:20:00,2316.57,2316.57,2316.57,2316.57,0.0,2316.57,2316.57,2316.57,2316.57,0.0
2025-05-01 13:25:00,2311.1,2311.11,2311.1,2311.1,100.0,2311.1,2311.11,2311.1,2311.1,100.0
2025-05-01 13:30:00,2311.1,2311.1,2311.1,2311.1,0.0,2311.1,2311.1,2311.1,2311.1,0.0
2025-05-01 13:35:00,2311.1,2311.1,2311.1,2311.1,0.0,2311.1,2311.1,2311.1,2311.1,0.0
2025-05-01 13:40:00,2306.53,2308.17,2299.16,2302.99,2506.0,2306.53,2308.17,2299.16,2302.99,2506.0
2025-05-01 13:45:00,2301.49,2302.72,2300.0,2302.72,2000.0,2301.49,2302.72,2300.0,2302.72,2000.0
2025-05-01 13:50:00,2304.39,2305.26,2303.0,2305.13,610.0,2304.39,2305.26,2303.0,2305.13,610.0
2025-05-01 13:55:00,2300.18,2300.18,2300.18,2300.18,200.0,2300.18,2300.18,2300.18,2300.18,200.0
2025-05-01 14:00:00,2303.5,2307.0,2303.5,2307.0,295.0,2303.5,2307.0,2303.5,2307.0,295.0
2025-05-01 14:05:00,2307.1,2310.51,2307.1,2310.51,300.0,2307.1,2310.51,2307.1,2310.51,300.0
2025-05-01 14:10:00,2310.51,2310.51,2310.51,2310.51,0.0,2310.51,2310.51,2310.51,2310.51,0.0
2025-05-01 14:15:00,2309.31,2309.31,2309.3,2309.31,100.0,2309.31,2309.31,2309.3,2309.31,100.0
2025-05-01 14:20:00,2303.39,2303.4,2303.33,2303.34,200.0,2303.39,2303.4,2303.33,2303.34,200.0
2025-05-01 14:25:00,2303.21,2303.21,2303.21,2303.21,100.0,2303.21,2303.21,2303.21,2303.21,100.0
2025-05-01 14:30:00,2311.0,2311.0,2303.03,2303.03,392.0,2311.0,2311.0,2303.03,2303.03,392.0
2025-05-01 14:35:00,2303.38,2305.01,2303.08,2303.08,300.0,2303.38,2305.01,2303.08,2303.08,300.0
2025-05-01 14:40:00,2306.89,2313.75,2306.89,2313.75,300.0,2306.89,2313.75,2306.89,2313.75,300.0
2025-05-01 14:45:00,2314.0,2314.0,2313.21,2313.21,284.0,2314.0,2314.0,2313.21,2313.21,284.0
2025-05-01 14:50:00,2312.97,2316.2,2312.14,2312.5,1472.0,2312.97,2316.2,2312.14,2312.5,1472.0
2025-05-01 14:55:00,2313.05,2313.05,2308.48,2308.48,635.0,2313.05,2313.05,2308.48,2308.48,635.0
2025-05-01 15:00:00,2308.05,2308.05,2307.01,2307.01,614.0,2308.05,2308.05,2307.01,2307.01,614.0
2025-05-01 15:05:00,2307.01,2307.01,2307.01,2307.01,0.0,2307.01,2307.01,2307.01,2307.01,0.0
2025-05-01 15:10:00,2307.99,2308.0,2299.18,2299.18,510.0,2307.99,2308.0,2299.18,2299.18,510.0
2025-05-01 15:15:00,2305.13,2310.12,2305.13,2310.12,633.0,2305.13,2310.12,2305.13,2310.12,633.0
2025-05-01 15:20:00,2311.97,2313.77,2311.61,2312.47,600.0,2311.97,2313.77,2311.61,2312.47,600.0
2025-05-01 15:25:00,2312.6,2314.2,2312.6,2314.2,200.0,2312.6,2314.2,2312.6,2314.2,200.0
2025-05-01 15:30:00,2310.47,2310.47,2309.99,2309.99,200.0,2310.47,2310.47,2309.99,2309.99,200.0
2025-05-01 15:35:00,2309.31,2311.4,2305.68,2305.68,600.0,2309.31,2311.4,2305.68,2305.68,600.0
2025-05-01 15:40:00,2304.17,2306.45,2301.36,2305.51,911.0,2304.17,2306.45,2301.36,2305.51,911.0
2025-05-01 15:45:00,2304.42,2308.13,2304.42,2305.51,625.0,2304.42,2308.13,2304.42,2305.51,625.0
2025-05-01 15:50:00,2303.34,2303.4,2298.94,2300.4,2319.0,2303.34,2303.4,2298.94,2300.4,2319.0
2025-05-01 15:55:00,2301.36,2301.36,2290.6,2290.6,5713.0,2301.36,2301.36,2290.6,2290.6,5713.0
2025-05-02 09:30:00,2325.0,2338.28,2303.03,2323.55,4676.0,2325.0,2338.28,2303.03,2323.55,4676.0
2025-05-02 09:35:00,2319.05,2320.61,2318.0,2318.62,1213.0,2319.05,2320.61,2318.0,2318.62,1213.0
2025-05-02 09:40:00,2321.96,2330.0,2311.81,2315.0,1700.0,2321.96,2330.0,2311.81,2315.0,1700.0
2025-05-02 09:45:00,2318.04,2325.47,2311.56,2312.18,1311.0,2318.04,2325.47,2311.56,2312.18,1311.0
2025-05-02 09:50:00,2313.61,2319.31,2313.61,2319.31,1115.0,2313.61,2319.31,2313.61,2319.31,1115.0
2025-05-02 09:55:00,2318.73,2318.73,2307.76,2307.76,700.0,2318.73,2318.73,2307.76,2307.76,700.0
2025-05-02 10:00:00,2307.72,2307.73,2302.32,2304.41,7956.0,2307.72,2307.73,2302.32,2304.41,7956.0
2025-05-02 10:05:00,2307.02,2307.02,2302.24,2303.29,9880.0,2307.02,2307.02,2302.24,2303.29,9880.0
2025-05-02 10:10:00,2300.05,2306.59,2299.71,2301.25,2470.0,2300.05,2306.59,2299.71,2301.25,2470.0
2025-05-02 10:15:00,2299.39,2303.27,2297.67,2299.93,1500.0,2299.39,2303.27,2297.67,2299.93,1500.0
2025-05-02 10:20:00,2290.4,2294.93,2290.27,2292.0,1400.0,2290.4,2294.93,2290.27,2292.0,1400.0
2025-05-02 10:25:00,2299.93,2299.99,2297.39,2297.39,400.0,2299.93,2299.99,2297.39,2297.39,400.0
2025-05-02 10:30:00,2296.09,2300.37,2295.34,2300.37,2364.0,2296.09,2300.37,2295.34,2300.37,2364.0
2025-05-02 10:35:00,2297.93,2297.93,2295.36,2295.36,200.0,2297.93,2297.93,2295.36,2295.36,200.0
2025-05-02 10:40:00,2291.12,2291.12,2291.12,2291.12,100.0,2291.12,2291.12,2291.12,2291.12,100.0
2025-05-02 10:45:00,2284.0,2291.63,2284.0,2291.63,600.0,2284.0,2291.63,2284.0,2291.63,600.0
2025-05-02 10:50:00,2285.5,2285.5,2280.62,2285.0,755.0,2285.5,2285.5,2280.62,2285.0,755.0
2025-05-02 10:55:00,2282.77,2288.29,2282.76,2288.29,927.0,2282.77,2288.29,2282.76,2288.29,927.0
2025-05-02 11:00:00,2284.01,2287.4,2284.01,2287.4,213.0,2284.01,2287.4,2284.01,2287.4,213.0
2025-05-02 11:05:00,2293.76,2293.76,2293.76,2293.76,100.0,2293.76,2293.76,2293.76,2293.76,100.0
2025-05-02 11:10:00,2294.03,2294.76,2294.03,2294.76,300.0,2294.03,2294.76,2294.03,2294.76,300.0
2025-05-02 11:15:00,2294.95,2296.06,2292.25,2292.26,1117.0,2294.95,2296.06,2292.25,2292.26,1117.0
2025-05-02 11:20:00,2288.27,2288.27,2281.39,2281.39,307.0,2288.27,2288.27,2281.39,2281.39,307.0
2025-05-02 11:25:00,2281.8,2281.81,2281.8,2281.8,100.0,2281.8,2281.81,2281.8,2281.8,100.0
2025-05-02 11:30:00,2284.67,2285.61,2282.89,2283.19,4700.0,2284.67,2285.61,2282.89,2283.19,4700.0
2025-05-02 11:35:00,2283.37,2286.16,2283.01,2285.41,2387.0,2283.37,2286.16,2283.01,2285.41,2387.0
2025-05-02 11:40:00,2285.41,2286.31,2282.36,2286.31,1961.0,2285.41,2286.31,2282.36,2286.31,1961.0
2025-05-02 11:45:00,2285.69,2285.69,2280.48,2281.07,5100.0,2285.69,2285.69,2280.48,2281.07,5100.0
2025-05-02 11:50:00,2280.01,2280.01,2277.5,2277.51,200.0,2280.01,2280.01,2277.5,2277.51,200.0
2025-05-02 11:55:00,2275.26,2279.86,2270.7,2279.74,2400.0,2275.26,2279.86,2270.7,2279.74,2400.0
2025-05-02 12:00:00,2282.6,2283.16,2280.67,2281.64,2826.0,2282.6,2283.16,2280.67,2281.64,2826.0
2025-05-02 12:05:00,2281.64,2281.64,2280.3,2280.3,500.0,2281.64,2281.64,2280.3,2280.3,500.0
2025-05-02 12:10:00,2280.31,2283.0,2278.25,2278.25,2900.0,2280.31,2283.0,2278.25,2278.25,2900.0
2025-05-02 12:15:00,2279.94,2280.75,2275.0,2275.01,4603.0,2279.94,2280.75,2275.0,2275.01,4603.0
2025-05-02 12:20:00,2272.6,2275.0,2268.23,2274.02,638.0,2272.6,2275.0,2268.23,2274.02,638.0
2025-05-02 12:25:00,2272.5,2272.5,2268.32,2268.32,400.0,2272.5,2272.5,2268.32,2268.32,400.0
2025-05-02 12:30:00,2268.88,2269.54,2268.88,2269.54,600.0,2268.88,2269.54,2268.88,2269.54,600.0
2025-05-02 12:35:00,2270.3,2270.73,2270.3,2270.73,200.0,2270.3,2270.73,2270.3,2270.73,200.0
2025-05-02 12:40:00,2264.99,2268.26,2263.71,2264.74,846.0,2264.99,2268.26,2263.71,2264.74,846.0
2025-05-02 12:45:00,2264.3,2270.84,2264.3,2270.84,1681.0,2264.3,2270.84,2264.3,2270.84,1681.0
2025-05-02 12:50:00,2270.97,2272.59,2265.39,2265.39,2621.0,2270.97,2272.59,2265.39,2265.39,2621.0
2025-05-02 12:55:00,2262.49,2262.49,2257.39,2260.32,600.0,2262.49,2262.49,2257.39,2260.32,600.0
2025-05-02 13:00:00,2258.53,2266.03,2258.53,2263.28,1120.0,2258.53,2266.03,2258.53,2263.28,1120.0
2025-05-02 13:05:00,2260.72,2260.72,2260.72,2260.72,100.0,2260.72,2260.72,2260.72,2260.72,100.0
2025-05-02 13:10:00,2257.4,2261.73,2257.4,2261.73,1289.0,2257.4,2261.73,2257.4,2261.73,1289.0
2025-05-02 13:15:00,2264.12,2264.12,2261.4,2261.4,300.0,2264.12,2264.12,2261.4,2261.4,300.0
2025-05-02 13:20:00,2265.42,2265.42,2265.42,2265.42,400.0,2265.42,2265.42,2265.42,2265.42,400.0
2025-05-02 13:25:00,2264.31,2264.31,2263.85,2263.92,975.0,2264.31,2264.31,2263.85,2263.92,975.0
2025-05-02 13:30:00,2262.87,2262.87,2262.23,2262.23,200.0,2262.87,2262.87,2262.23,2262.23,200.0
2025-05-02 13:35:00,2264.28,2264.28,2261.64,2264.28,656.0,2264.28,2264.28,2261.64,2264.28,656.0
2025-05-02 13:40:00,2260.3,2262.22,2259.5,2262.22,1450.0,2260.3,2262.22,2259.5,2262.22,1450.0
2025-05-02 13:45:00,2262.58,2264.49,2262.57,2264.49,213.0,2262.58,2264.49,2262.57,2264.49,213.0
2025-05-02 13:50:00,2260.56,2262.93,2260.56,2262.93,200.0,2260.56,2262.93,2260.56,2262.93,200.0
2025-05-02 13:55:00,2264.11,2264.11,2264.11,2264.11,100.0,2264.11,2264.11,2264.11,2264.11,100.0
2025-05-02 14:00:00,2262.93,2270.5,2262.92,2270.49,1199.0,2262.93,2270.5,2262.92,2270.49,1199.0
2025-05-02 14:05:00,2274.26,2274.26,2274.25,2274.26,100.0,2274.26,2274.26,2274.25,2274.26,100.0
2025-05-02 14:10:00,2277.08,2280.61,2277.08,2279.98,400.0,2277.08,2280.61,2277.08,2279.98,400.0
2025-05-02 14:15:00,2277.74,2280.69,2274.36,2275.2,1300.0,2277.74,2280.69,2274.36,2275.2,1300.0
2025-05-02 14:20:00,2275.59,2275.59,2275.59,2275.59,100.0,2275.59,2275.59,2275.59,2275.59,100.0
2025-05-02 14:25:00,2277.96,2278.38,2275.0,2275.0,1500.0,2277.96,2278.38,2275.0,2275.0,1500.0
2025-05-02 14:30:00,2275.0,2275.0,2275.0,2275.0,0.0,2275.0,2275.0,2275.0,2275.0,0.0
2025-05-02 14:35:00,2272.26,2279.6,2272.26,2279.6,1400.0,2272.26,2279.6,2272.26,2279.6,1400.0
2025-05-02 14:40:00,2277.51,2277.51,2277.21,2277.22,200.0,2277.51,2277.51,2277.21,2277.22,200.0
2025-05-02 14:45:00,2277.41,2278.47,2272.27,2272.27,800.0,2277.41,2278.47,2272.27,2272.27,800.0
2025-05-02 14:50:00,2272.49,2279.46,2272.04,2278.17,1100.0,2272.49,2279.46,2272.04,2278.17,1100.0
2025-05-02 14:55:00,2280.94,2282.55,2279.29,2282.31,600.0,2280.94,2282.55,2279.29,2282.31,600.0
2025-05-02 15:00:00,2281.05,2281.05,2281.05,2281.05,118.0,2281.05,2281.05,2281.05,2281.05,118.0
2025-05-02 15:05:00,2280.93,2285.0,2277.34,2282.31,1803.0,2280.93,2285.0,2277.34,2282.31,1803.0
2025-05-02 15:10:00,2282.25,2284.9,2278.74,2284.9,1685.0,2282.25,2284.9,2278.74,2284.9,1685.0
2025-05-02 15:15:00,2280.02,2283.81,2280.01,2283.81,400.0,2280.02,2283.81,2280.01,2283.81,400.0
2025-05-02 15:20:00,2283.83,2287.59,2282.31,2283.0,1210.0,2283.83,2287.59,2282.31,2283.0,1210.0
2025-05-02 15:25:00,2283.93,2283.93,2281.29,2283.93,696.0,2283.93,2283.93,2281.29,2283.93,696.0
2025-05-02 15:30:00,2283.72,2285.96,2283.07,2283.08,400.0,2283.72,2285.96,2283.07,2283.08,400.0
2025-05-02 15:35:00,2280.22,2286.21,2280.21,2285.43,2047.0,2280.22,2286.21,2280.21,2285.43,2047.0
2025-05-02 15:40:00,2285.27,2287.63,2283.13,2285.02,1532.0,2285.27,2287.63,2283.13,2285.02,1532.0
2025-05-02 15:45:00,2282.0,2282.0,2277.43,2277.43,671.0,2282.0,2282.0,2277.43,2277.43,671.0
2025-05-02 15:50:00,2279.48,2284.68,2279.14,2279.68,3877.0,2279.48,2284.68,2279.14,2279.68,3877.0
2025-05-02 15:55:00,2271.86,2280.11,2271.86,2274.76,9468.0,2271.86,2280.11,2271.86,2274.76,9468.0
2025-05-05 09:30:00,2256.0,2263.0,2246.12,2255.49,6545.0,2256.0,2263.0,2246.12,2255.49,6545.0
2025-05-05 09:35:00,2257.26,2264.22,2253.26,2253.26,870.0,2257.26,2264.22,2253.26,2253.26,870.0
2025-05-05 09:40:00,2249.99,2259.66,2249.99,2255.71,1791.0,2249.99,2259.66,2249.99,2255.71,1791.0
2025-05-05 09:45:00,2259.11,2270.12,2254.48,2270.12,722.0,2259.11,2270.12,2254.48,2270.12,722.0
2025-05-05 09:50:00,2272.89,2272.9,2269.11,2269.11,300.0,2272.89,2272.9,2269.11,2269.11,300.0
2025-05-05 09:55:00,2269.11,2274.82,2268.33,2270.56,1960.0,2269.11,2274.82,2268.33,2270.56,1960.0
2025-05-05 10:00:00,2275.0,2278.5,2270.55,2274.78,1997.0,2275.0,2278.5,2270.55,2274.78,1997.0
2025-05-05 10:05:00,2263.0,2264.04,2258.29,2262.39,1381.0,2263.0,2264.04,2258.29,2262.39,1381.0
2025-05-05 10:10:00,2268.08,2268.08,2261.88,2261.88,819.0,2268.08,2268.08,2261.88,2261.88,819.0
2025-05-05 10:15:00,2264.66,2270.0,2264.66,2269.68,1604.0,2264.66,2270.0,2264.66,2269.68,1604.0
2025-05-05 10:20:00,2269.68,2269.68,2269.68,2269.68,0.0,2269.68,2269.68,2269.68,2269.68,0.0
2025-05-05 10:25:00,2267.05,2268.76,2267.04,2268.76,221.0,2267.05,2268.76,2267.04,2268.76,221.0
2025-05-05 10:30:00,2274.39,2274.39,2263.16,2263.16,520.0,2274.39,2274.39,2263.16,2263.16,520.0
2025-05-05 10:35:00,2263.16,2263.16,2263.16,2263.16,0.0,2263.16,2263.16,2263.16,2263.16,0.0
2025-05-05 10:40:00,2260.25,2274.39,2260.25,2267.18,818.0,2260.25,2274.39,2260.25,2267.18,818.0
2025-05-05 10:45:00,2268.21,2269.12,2268.21,2268.22,2700.0,2268.21,2269.12,2268.21,2268.22,2700.0
2025-05-05 10:50:00,2264.46,2264.46,2264.46,2264.46,123.0,2264.46,2264.46,2264.46,2264.46,123.0
2025-05-05 10:55:00,2269.43,2269.94,2269.42,2269.93,585.0,2269.43,2269.94,2269.42,2269.93,585.0
2025-05-05 11:00:00,2270.7,2271.81,2269.7,2270.7,1200.0,2270.7,2271.81,2269.7,2270.7,1200.0
2025-05-05 11:05:00,2270.51,2270.7,2266.62,2270.7,554.0,2270.51,2270.7,2266.62,2270.7,554.0
2025-05-05 11:10:00,2267.0,2267.0,2266.0,2266.0,1880.0,2267.0,2267.0,2266.0,2266.0,1880.0
2025-05-05 11:15:00,2268.64,2269.73,2268.63,2269.72,801.0,2268.64,2269.73,2268.63,2269.72,801.0
2025-05-05 11:20:00,2269.72,2274.39,2269.72,2274.39,920.0,2269.72,2274.39,2269.72,2274.39,920.0
2025-05-05 11:25:00,2272.57,2276.26,2269.28,2276.26,500.0,2272.57,2276.26,2269.28,2276.26,500.0
2025-05-05 11:30:00,2268.57,2268.57,2268.05,2268.05,300.0,2268.57,2268.57,2268.05,2268.05,300.0
2025-05-05 11:35:00,2268.57,2268.57,2268.57,2268.57,110.0,2268.57,2268.57,2268.57,2268.57,110.0
2025-05-05 11:40:00,2268.64,2268.64,2268.63,2268.64,100.0,2268.64,2268.64,2268.63,2268.64,100.0
2025-05-05 11:45:00,2269.52,2269.53,2269.52,2269.52,100.0,2269.52,2269.53,2269.52,2269.52,100.0
2025-05-05 11:50:00,2267.83,2267.83,2267.83,2267.83,200.0,2267.83,2267.83,2267.83,2267.83,200.0
2025-05-05 11:55:00,2265.12,2265.12,2265.12,2265.12,290.0,2265.12,2265.12,2265.12,2265.12,290.0
2025-05-05 12:00:00,2265.12,2265.12,2265.12,2265.12,0.0,2265.12,2265.12,2265.12,2265.12,0.0
2025-05-05 12:05:00,2268.03,2268.67,2268.02,2268.66,950.0,2268.03,2268.67,2268.02,2268.66,950.0
2025-05-05 12:10:00,2268.66,2268.66,2268.66,2268.66,0.0,2268.66,2268.66,2268.66,2268.66,0.0
2025-05-05 12:15:00,2268.66,2268.66,2268.66,2268.66,0.0,2268.66,2268.66,2268.66,2268.66,0.0
2025-05-05 12:20:00,2268.66,2268.66,2268.66,2268.66,0.0,2268.66,2268.66,2268.66,2268.66,0.0
2025-05-05 12:25:00,2268.67,2268.67,2268.67,2268.67,100.0,2268.67,2268.67,2268.67,2268.67,100.0
2025-05-05 12:30:00,2265.92,2265.92,2265.92,2265.92,100.0,2265.92,2265.92,2265.92,2265.92,100.0
2025-05-05 12:35:00,2269.08,2269.08,2269.07,2269.08,100.0,2269.08,2269.08,2269.07,2269.08,100.0
2025-05-05 12:40:00,2264.89,2269.24,2264.89,2269.24,501.0,2264.89,2269.24,2264.89,2269.24,501.0
2025-05-05 12:45:00,2270.0,2270.0,2263.0,2266.81,300.0,2270.0,2270.0,2263.0,2266.81,300.0
2025-05-05 12:50:00,2266.17,2266.65,2266.17,2266.64,307.0,2266.17,2266.65,2266.17,2266.64,307.0
2025-05-05 12:55:00,2265.14,2265.14,2265.13,2265.14,100.0,2265.14,2265.14,2265.13,2265.14,100.0
2025-05-05 13:00:00,2260.0,2260.0,2257.54,2257.55,200.0,2260.0,2260.0,2257.54,2257.55,200.0
2025-05-05 13:05:00,2254.46,2254.46,2253.43,2253.43,600.0,2254.46,2254.46,2253.43,2253.43,600.0
2025-05-05 13:10:00,2258.34,2258.34,2250.5,2250.5,450.0,2258.34,2258.34,2250.5,2250.5,450.0
2025-05-05 13:15:00,2248.01,2251.42,2248.01,2250.49,423.0,2248.01,2251.42,2248.01,2250.49,423.0
2025-05-05 13:20:00,2255.81,2256.15,2253.71,2256.15,621.0,2255.81,2256.15,2253.71,2256.15,621.0
2025-05-05 13:25:00,2256.15,2256.15,2256.15,2256.15,0.0,2256.15,2256.15,2256.15,2256.15,0.0
2025-05-05 13:30:00,2256.15,2257.03,2256.15,2257.03,222.0,2256.15,2257.03,2256.15,2257.03,222.0
2025-05-05 13:35:00,2257.0,2258.4,2255.24,2255.24,1500.0,2257.0,2258.4,2255.24,2255.24,1500.0
2025-05-05 13:40:00,2253.81,2253.81,2253.81,2253.81,100.0,2253.81,2253.81,2253.81,2253.81,100.0
2025-05-05 13:45:00,2253.81,2253.81,2253.81,2253.81,0.0,2253.81,2253.81,2253.81,2253.81,0.0
2025-05-05 13:50:00,2253.81,2253.81,2253.81,2253.81,0.0,2253.81,2253.81,2253.81,2253.81,0.0
2025-05-05 13:55:00,2254.52,2254.52,2254.52,2254.52,100.0,2254.52,2254.52,2254.52,2254.52,100.0
2025-05-05 14:00:00,2255.72,2256.45,2254.06,2255.52,3795.0,2255.72,2256.45,2254.06,2255.52,3795.0
2025-05-05 14:05:00,2255.52,2255.52,2255.52,2255.52,0.0,2255.52,2255.52,2255.52,2255.52,0.0
2025-05-05 14:10:00,2251.84,2261.99,2251.45,2255.58,1844.0,2251.84,2261.99,2251.45,2255.58,1844.0
2025-05-05 14:15:00,2255.58,2255.58,2255.58,2255.58,0.0,2255.58,2255.58,2255.58,2255.58,0.0
2025-05-05 14:20:00,2255.0,2255.0,2255.0,2255.0,100.0,2255.0,2255.0,2255.0,2255.0,100.0
2025-05-05 14:25:00,2255.0,2255.0,2255.0,2255.0,100.0,2255.0,2255.0,2255.0,2255.0,100.0
2025-05-05 14:30:00,2255.0,2255.0,2255.0,2255.0,0.0,2255.0,2255.0,2255.0,2255.0,0.0
2025-05-05 14:35:00,2255.0,2255.0,2255.0,2255.0,0.0,2255.0,2255.0,2255.0,2255.0,0.0
2025-05-05 14:40:00,2261.66,2261.66,2257.74,2257.74,300.0,2261.66,2261.66,2257.74,2257.74,300.0
2025-05-05 14:45:00,2256.0,2256.0,2255.01,2255.01,200.0,2256.0,2256.0,2255.01,2255.01,200.0
2025-05-05 14:50:00,2252.92,2254.96,2252.92,2254.96,300.0,2252.92,2254.96,2252.92,2254.96,300.0
2025-05-05 14:55:00,2252.37,2252.37,2251.99,2251.99,478.0,2252.37,2252.37,2251.99,2251.99,478.0
2025-05-05 15:00:00,2251.5,2251.5,2251.5,2251.5,100.0,2251.5,2251.5,2251.5,2251.5,100.0
2025-05-05 15:05:00,2255.0,2255.0,2248.49,2249.02,391.0,2255.0,2255.0,2248.49,2249.02,391.0
2025-05-05 15:10:00,2255.0,2255.0,2247.75,2247.75,2101.0,2255.0,2255.0,2247.75,2247.75,2101.0
2025-05-05 15:15:00,2246.82,2246.82,2245.73,2246.77,550.0,2246.82,2246.82,2245.73,2246.77,550.0
2025-05-05 15:20:00,2242.7,2242.7,2242.5,2242.5,900.0,2242.7,2242.7,2242.5,2242.5,900.0
2025-05-05 15:25:00,2247.19,2247.58,2243.32,2243.32,2500.0,2247.19,2247.58,2243.32,2243.32,2500.0
2025-05-05 15:30:00,2242.55,2243.75,2242.55,2243.75,416.0,2242.55,2243.75,2242.55,2243.75,416.0
2025-05-05 15:35:00,2246.35,2249.14,2245.23,2245.87,1600.0,2246.35,2249.14,2245.23,2245.87,1600.0
2025-05-05 15:40:00,2246.74,2246.74,2243.34,2243.35,200.0,2246.74,2246.74,2243.34,2243.35,200.0
2025-05-05 15:45:00,2244.23,2246.55,2242.68,2245.0,934.0,2244.23,2246.55,2242.68,2245.0,934.0
2025-05-05 15:50:00,2244.22,2249.81,2243.23,2243.87,1100.0,2244.22,2249.81,2243.23,2243.87,1100.0
2025-05-05 15:55:00,2243.7,2248.09,2243.65,2244.21,5716.0,2243.7,2248.09,2243.65,2244.21,5716.0
2025-05-06 09:30:00,2225.0,2225.0,2206.88,2222.28,3889.0,2225.0,2225.0,2206.88,2222.28,3889.0
2025-05-06 09:35:00,2220.3,2234.38,2214.89,2234.0,600.0,2220.3,2234.38,2214.89,2234.0,600.0
2025-05-06 09:40:00,2242.47,2247.99,2241.22,2241.22,909.0,2242.47,2247.99,2241.22,2241.22,909.0
2025-05-06 09:45:00,2234.03,2239.95,2234.03,2234.08,800.0,2234.03,2239.95,2234.03,2234.08,800.0
2025-05-06 09:50:00,2235.16,2235.16,2223.41,2224.0,1825.0,2235.16,2235.16,2223.41,2224.0,1825.0
2025-05-06 09:55:00,2225.65,2226.71,2215.0,2216.22,3188.0,2225.65,2226.71,2215.0,2216.22,3188.0
2025-05-06 10:00:00,2218.68,2218.78,2217.43,2217.43,800.0,2218.68,2218.78,2217.43,2217.43,800.0
2025-05-06 10:05:00,2215.43,2226.52,2212.72,2226.52,1800.0,2215.43,2226.52,2212.72,2226.52,1800.0
2025-05-06 10:10:00,2218.9,2227.54,2216.47,2222.52,3323.0,2218.9,2227.54,2216.47,2222.52,3323.0
2025-05-06 10:15:00,2222.69,2225.09,2220.31,2224.76,700.0,2222.69,2225.09,2220.31,2224.76,700.0
2025-05-06 10:20:00,2224.64,2230.64,2224.64,2224.76,1886.0,2224.64,2230.64,2224.64,2224.76,1886.0
2025-05-06 10:25:00,2231.7,2237.87,2231.69,2235.0,1300.0,2231.7,2237.87,2231.69,2235.0,1300.0
2025-05-06 10:30:00,2231.04,2231.04,2230.64,2230.64,300.0,2231.04,2231.04,2230.64,2230.64,300.0
2025-05-06 10:35:00,2237.57,2237.57,2234.95,2235.11,912.0,2237.57,2237.57,2234.95,2235.11,912.0
2025-05-06 10:40:00,2235.55,2240.59,2235.52,2240.59,1100.0,2235.55,2240.59,2235.52,2240.59,1100.0
2025-05-06 10:45:00,2239.78,2240.0,2239.78,2240.0,300.0,2239.78,2240.0,2239.78,2240.0,300.0
2025-05-06 10:50:00,2233.92,2233.92,2230.0,2231.31,506.0,2233.92,2233.92,2230.0,2231.31,506.0
2025-05-06 10:55:00,2235.99,2235.99,2235.98,2235.99,100.0,2235.99,2235.99,2235.98,2235.99,100.0
2025-05-06 11:00:00,2237.5,2240.58,2235.89,2235.89,912.0,2237.5,2240.58,2235.89,2235.89,912.0
2025-05-06 11:05:00,2239.62,2240.6,2239.09,2239.1,1700.0,2239.62,2240.6,2239.09,2239.1,1700.0
2025-05-06 11:10:00,2239.91,2243.52,2236.52,2243.26,2395.0,2239.91,2243.52,2236.52,2243.26,2395.0
2025-05-06 11:15:00,2242.09,2244.4,2240.83,2241.75,2620.0,2242.09,2244.4,2240.83,2241.75,2620.0
2025-05-06 11:20:00,2242.04,2245.28,2240.56,2245.28,997.0,2242.04,2245.28,2240.56,2245.28,997.0
2025-05-06 11:25:00,2241.51,2243.12,2240.67,2241.28,1173.0,2241.51,2243.12,2240.67,2241.28,1173.0
2025-05-06 11:30:00,2241.56,2241.95,2241.56,2241.95,550.0,2241.56,2241.95,2241.56,2241.95,550.0
2025-05-06 11:35:00,2242.68,2242.9,2241.27,2242.89,1100.0,2242.68,2242.9,2241.27,2242.89,1100.0
2025-05-06 11:40:00,2242.89,2242.9,2242.89,2242.89,900.0,2242.89,2242.9,2242.89,2242.89,900.0
2025-05-06 11:45:00,2239.24,2241.5,2237.0,2240.01,1250.0,2239.24,2241.5,2237.0,2240.01,1250.0
2025-05-06 11:50:00,2239.97,2242.93,2237.0,2239.97,2426.0,2239.97,2242.93,2237.0,2239.97,2426.0
2025-05-06 11:55:00,2239.72,2239.84,2239.71,2239.84,1125.0,2239.72,2239.84,2239.71,2239.84,1125.0
2025-05-06 12:00:00,2239.75,2245.17,2239.44,2239.83,5038.0,2239.75,2245.17,2239.44,2239.83,5038.0
2025-05-06 12:05:00,2239.83,2239.83,2239.83,2239.83,0.0,2239.83,2239.83,2239.83,2239.83,0.0
2025-05-06 12:10:00,2235.69,2249.75,2234.65,2249.75,1300.0,2235.69,2249.75,2234.65,2249.75,1300.0
2025-05-06 12:15:00,2250.31,2250.31,2250.31,2250.31,100.0,2250.31,2250.31,2250.31,2250.31,100.0
2025-05-06 12:20:00,2251.25,2251.25,2246.19,2246.19,200.0,2251.25,2251.25,2246.19,2246.19,200.0
2025-05-06 12:25:00,2246.19,2246.19,2246.19,2246.19,0.0,2246.19,2246.19,2246.19,2246.19,0.0
2025-05-06 12:30:00,2246.12,2246.12,2244.28,2244.28,200.0,2246.12,2246.12,2244.28,2244.28,200.0
2025-05-06 12:35:00,2246.12,2246.12,2244.49,2244.49,366.0,2246.12,2246.12,2244.49,2244.49,366.0
2025-05-06 12:40:00,2245.26,2246.13,2245.26,2246.13,667.0,2245.26,2246.13,2245.26,2246.13,667.0
2025-05-06 12:45:00,2245.77,2245.77,2245.77,2245.77,100.0,2245.77,2245.77,2245.77,2245.77,100.0
2025-05-06 12:50:00,2250.0,2250.0,2240.46,2240.46,400.0,2250.0,2250.0,2240.46,2240.46,400.0
2025-05-06 12:55:00,2235.0,2235.01,2235.0,2235.0,100.0,2235.0,2235.01,2235.0,2235.0,100.0
2025-05-06 13:00:00,2239.58,2242.13,2239.57,2242.13,300.0,2239.58,2242.13,2239.57,2242.13,300.0
2025-05-06 13:05:00,2242.26,2245.97,2242.26,2245.97,300.0,2242.26,2245.97,2242.26,2245.97,300.0
2025-05-06 13:10:00,2250.27,2250.27,2242.14,2242.15,556.0,2250.27,2250.27,2242.14,2242.15,556.0
2025-05-06 13:15:00,2245.88,2245.88,2245.87,2245.88,180.0,2245.88,2245.88,2245.87,2245.88,180.0
2025-05-06 13:20:00,2244.76,2244.76,2241.46,2241.46,200.0,2244.76,2244.76,2241.46,2241.46,200.0
2025-05-06 13:25:00,2241.46,2241.46,2241.46,2241.46,0.0,2241.46,2241.46,2241.46,2241.46,0.0
2025-05-06 13:30:00,2241.54,2244.16,2241.54,2244.16,200.0,2241.54,2244.16,2241.54,2244.16,200.0
2025-05-06 13:35:00,2242.26,2242.26,2241.41,2241.41,200.0,2242.26,2242.26,2241.41,2241.41,200.0
2025-05-06 13:40:00,2239.04,2239.04,2238.08,2238.09,200.0,2239.04,2239.04,2238.08,2238.09,200.0
2025-05-06 13:45:00,2234.27,2234.27,2234.27,2234.27,331.0,2234.27,2234.27,2234.27,2234.27,331.0
2025-05-06 13:50:00,2234.27,2234.27,2234.27,2234.27,0.0,2234.27,2234.27,2234.27,2234.27,0.0
2025-05-06 13:55:00,2236.31,2236.31,2236.31,2236.31,100.0,2236.31,2236.31,2236.31,2236.31,100.0
2025-05-06 14:00:00,2235.56,2239.48,2233.7,2235.85,2900.0,2235.56,2239.48,2233.7,2235.85,2900.0
2025-05-06 14:05:00,2235.85,2235.85,2235.85,2235.85,0.0,2235.85,2235.85,2235.85,2235.85,0.0
2025-05-06 14:10:00,2235.85,2235.85,2235.85,2235.85,0.0,2235.85,2235.85,2235.85,2235.85,0.0
2025-05-06 14:15:00,2234.94,2240.78,2234.94,2236.13,700.0,2234.94,2240.78,2234.94,2236.13,700.0
2025-05-06 14:20:00,2235.34,2237.21,2235.34,2237.11,1530.0,2235.34,2237.21,2235.34,2237.11,1530.0
2025-05-06 14:25:00,2237.98,2237.98,2236.18,2236.86,400.0,2237.98,2237.98,2236.18,2236.86,400.0
2025-05-06 14:30:00,2237.36,2237.36,2237.36,2237.36,100.0,2237.36,2237.36,2237.36,2237.36,100.0
2025-05-06 14:35:00,2233.9,2233.9,2230.83,2230.84,500.0,2233.9,2233.9,2230.83,2230.84,500.0
2025-05-06 14:40:00,2234.94,2235.0,2234.94,2235.0,250.0,2234.94,2235.0,2234.94,2235.0,250.0
2025-05-06 14:45:00,2233.01,2233.01,2233.01,2233.01,177.0,2233.01,2233.01,2233.01,2233.01,177.0
2025-05-06 14:50:00,2229.29,2230.55,2229.29,2230.55,200.0,2229.29,2230.55,2229.29,2230.55,200.0
2025-05-06 14:55:00,2231.31,2232.18,2231.19,2231.56,400.0,2231.31,2232.18,2231.19,2231.56,400.0
2025-05-06 15:00:00,2233.4,2238.0,2233.4,2236.47,900.0,2233.4,2238.0,2233.4,2236.47,900.0
2025-05-06 15:05:00,2236.47,2236.47,2236.47,2236.47,0.0,2236.47,2236.47,2236.47,2236.47,0.0
2025-05-06 15:10:00,2234.74,2234.74,2233.81,2233.81,900.0,2234.74,2234.74,2233.81,2233.81,900.0
2025-05-06 15:15:00,2233.81,2233.81,2230.0,2230.0,836.0,2233.81,2233.81,2230.0,2230.0,836.0
2025-05-06 15:20:00,2230.04,2231.63,2230.04,2230.46,405.0,2230.04,2231.63,2230.04,2230.46,405.0
2025-05-06 15:25:00,2233.73,2234.71,2230.49,2234.71,2100.0,2233.73,2234.71,2230.49,2234.71,2100.0
2025-05-06 15:30:00,2232.03,2233.03,2228.55,2228.82,1804.0,2232.03,2233.03,2228.55,2228.82,1804.0
2025-05-06 15:35:00,2228.48,2232.25,2225.31,2225.32,1500.0,2228.48,2232.25,2225.31,2225.32,1500.0
2025-05-06 15:40:00,2224.77,2228.93,2224.76,2228.93,900.0,2224.77,2228.93,2224.76,2228.93,900.0
2025-05-06 15:45:00,2226.0,2229.74,2226.0,2228.28,400.0,2226.0,2229.74,2226.0,2228.28,400.0
2025-05-06 15:50:00,2226.88,2236.77,2226.15,2235.27,3727.0,2226.88,2236.77,2226.15,2235.27,3727.0
2025-05-06 15:55:00,2235.96,2236.69,2225.21,2226.29,10434.0,2235.96,2236.69,2225.21,2226.29,10434.0
2025-05-07 09:30:00,2222.84,2243.25,2218.99,2231.77,8008.0,2222.84,2243.25,2218.99,2231.77,8008.0
2025-05-07 09:35:00,2239.71,2239.72,2218.99,2227.36,2100.0,2239.71,2239.72,2218.99,2227.36,2100.0
2025-05-07 09:40:00,2218.68,2229.56,2217.46,2229.39,2300.0,2218.68,2229.56,2217.46,2229.39,2300.0
2025-05-07 09:45:00,2229.06,2229.06,2218.66,2218.66,1523.0,2229.06,2229.06,2218.66,2218.66,1523.0
2025-05-07 09:50:00,2218.66,2238.51,2218.66,2231.24,1219.0,2218.66,2238.51,2218.66,2231.24,1219.0
2025-05-07 09:55:00,2231.84,2236.0,2230.36,2231.51,3040.0,2231.84,2236.0,2230.36,2231.51,3040.0
2025-05-07 10:00:00,2229.62,2235.94,2229.55,2229.55,1100.0,2229.62,2235.94,2229.55,2229.55,1100.0
2025-05-07 10:05:00,2227.03,2238.27,2222.89,2233.67,3418.0,2227.03,2238.27,2222.89,2233.67,3418.0
2025-05-07 10:10:00,2233.68,2241.3,2233.68,2236.89,855.0,2233.68,2241.3,2233.68,2236.89,855.0
2025-05-07 10:15:00,2240.42,2242.64,2238.39,2242.64,1977.0,2240.42,2242.64,2238.39,2242.64,1977.0
2025-05-07 10:20:00,2243.12,2243.12,2238.45,2241.7,1552.0,2243.12,2243.12,2238.45,2241.7,1552.0
2025-05-07 10:25:00,2239.16,2244.26,2236.75,2240.44,3294.0,2239.16,2244.26,2236.75,2240.44,3294.0
2025-05-07 10:30:00,2246.14,2255.0,2243.64,2253.71,2591.0,2246.14,2255.0,2243.64,2253.71,2591.0
2025-05-07 10:35:00,2253.29,2257.25,2251.04,2254.77,1300.0,2253.29,2257.25,2251.04,2254.77,1300.0
2025-05-07 10:40:00,2254.54,2255.19,2253.01,2254.1,400.0,2254.54,2255.19,2253.01,2254.1,400.0
2025-05-07 10:45:00,2258.28,2264.18,2251.37,2251.37,1145.0,2258.28,2264.18,2251.37,2251.37,1145.0
2025-05-07 10:50:00,2251.03,2251.74,2247.78,2247.78,500.0,2251.03,2251.74,2247.78,2247.78,500.0
2025-05-07 10:55:00,2247.13,2247.4,2243.3,2243.31,600.0,2247.13,2247.4,2243.3,2243.31,600.0
2025-05-07 11:00:00,2243.0,2246.69,2238.98,2240.93,5155.0,2243.0,2246.69,2238.98,2240.93,5155.0
2025-05-07 11:05:00,2242.36,2246.5,2238.44,2245.79,2300.0,2242.36,2246.5,2238.44,2245.79,2300.0
2025-05-07 11:10:00,2244.27,2245.74,2244.24,2245.74,800.0,2244.27,2245.74,2244.24,2245.74,800.0
2025-05-07 11:15:00,2244.0,2244.0,2241.47,2241.47,500.0,2244.0,2244.0,2241.47,2241.47,500.0
2025-05-07 11:20:00,2248.07,2249.19,2248.07,2249.19,800.0,2248.07,2249.19,2248.07,2249.19,800.0
2025-05-07 11:25:00,2249.87,2251.5,2248.14,2249.62,3500.0,2249.87,2251.5,2248.14,2249.62,3500.0
2025-05-07 11:30:00,2250.77,2250.77,2250.76,2250.77,100.0,2250.77,2250.77,2250.76,2250.77,100.0
2025-05-07 11:35:00,2253.26,2254.04,2253.26,2254.04,300.0,2253.26,2254.04,2253.26,2254.04,300.0
2025-05-07 11:40:00,2254.49,2260.99,2254.49,2260.99,300.0,2254.49,2260.99,2254.49,2260.99,300.0
2025-05-07 11:45:00,2263.46,2263.46,2258.0,2258.0,800.0,2263.46,2263.46,2258.0,2258.0,800.0
2025-05-07 11:50:00,2252.81,2253.44,2251.83,2252.18,2900.0,2252.81,2253.44,2251.83,2252.18,2900.0
2025-05-07 11:55:00,2250.33,2253.25,2250.33,2251.59,600.0,2250.33,2253.25,2250.33,2251.59,600.0
2025-05-07 12:00:00,2251.59,2251.59,2251.59,2251.59,0.0,2251.59,2251.59,2251.59,2251.59,0.0
2025-05-07 12:05:00,2250.8,2250.8,2243.87,2245.12,3794.0,2250.8,2250.8,2243.87,2245.12,3794.0
2025-05-07 12:10:00,2248.42,2252.84,2248.07,2248.82,2551.0,2248.42,2252.84,2248.07,2248.82,2551.0
2025-05-07 12:15:00,2249.91,2249.92,2247.43,2249.37,600.0,2249.91,2249.92,2247.43,2249.37,600.0
2025-05-07 12:20:00,2248.95,2253.8,2245.9,2253.8,2273.0,2248.95,2253.8,2245.9,2253.8,2273.0
2025-05-07 12:25:00,2256.0,2256.06,2255.86,2255.86,500.0,2256.0,2256.06,2255.86,2255.86,500.0
2025-05-07 12:30:00,2259.35,2259.35,2252.54,2252.54,1140.0,2259.35,2259.35,2252.54,2252.54,1140.0
2025-05-07 12:35:00,2253.58,2259.05,2253.35,2254.98,4667.0,2253.58,2259.05,2253.35,2254.98,4667.0
2025-05-07 12:40:00,2255.85,2255.91,2254.62,2255.91,1302.0,2255.85,2255.91,2254.62,2255.91,1302.0
2025-05-07 12:45:00,2261.41,2261.41,2261.41,2261.41,200.0,2261.41,2261.41,2261.41,2261.41,200.0
2025-05-07 12:50:00,2260.1,2264.78,2260.09,2264.78,1000.0,2260.1,2264.78,2260.09,2264.78,1000.0
2025-05-07 12:55:00,2264.78,2265.83,2263.99,2265.67,2733.0,2264.78,2265.83,2263.99,2265.67,2733.0
2025-05-07 13:00:00,2265.19,2268.34,2263.18,2268.34,1023.0,2265.19,2268.34,2263.18,2268.34,1023.0
2025-05-07 13:05:00,2265.58,2266.23,2265.55,2265.58,700.0,2265.58,2266.23,2265.55,2265.58,700.0
2025-05-07 13:10:00,2268.34,2268.34,2265.5,2265.66,998.0,2268.34,2268.34,2265.5,2265.66,998.0
2025-05-07 13:15:00,2266.06,2266.1,2265.77,2266.06,528.0,2266.06,2266.1,2265.77,2266.06,528.0
2025-05-07 13:20:00,2266.05,2266.06,2262.44,2266.0,1776.0,2266.05,2266.06,2262.44,2266.0,1776.0
2025-05-07 13:25:00,2263.89,2266.0,2263.89,2265.76,1400.0,2263.89,2266.0,2263.89,2265.76,1400.0
2025-05-07 13:30:00,2265.32,2267.44,2264.07,2264.07,900.0,2265.32,2267.44,2264.07,2264.07,900.0
2025-05-07 13:35:00,2262.16,2263.12,2258.77,2258.77,608.0,2262.16,2263.12,2258.77,2258.77,608.0
2025-05-07 13:40:00,2261.95,2264.89,2261.95,2264.89,200.0,2261.95,2264.89,2261.95,2264.89,200.0
2025-05-07 13:45:00,2264.16,2264.73,2264.16,2264.73,370.0,2264.16,2264.73,2264.16,2264.73,370.0
2025-05-07 13:50:00,2260.6,2260.6,2254.88,2254.88,914.0,2260.6,2260.6,2254.88,2254.88,914.0
2025-05-07 13:55:00,2254.88,2259.28,2251.87,2253.88,3760.0,2254.88,2259.28,2251.87,2253.88,3760.0
2025-05-07 14:00:00,2250.01,2257.42,2250.0,2250.35,4087.0,2250.01,2257.42,2250.0,2250.35,4087.0
2025-05-07 14:05:00,2257.57,2257.86,2246.69,2248.04,2000.0,2257.57,2257.86,2246.69,2248.04,2000.0
2025-05-07 14:10:00,2251.99,2251.99,2250.76,2250.76,200.0,2251.99,2251.99,2250.76,2250.76,200.0
2025-05-07 14:15:00,2250.36,2252.93,2245.21,2252.74,900.0,2250.36,2252.93,2245.21,2252.74,900.0
2025-05-07 14:20:00,2250.94,2252.02,2250.94,2252.02,399.0,2250.94,2252.02,2250.94,2252.02,399.0
2025-05-07 14:25:00,2251.78,2255.81,2250.45,2253.09,1400.0,2251.78,2255.81,2250.45,2253.09,1400.0
2025-05-07 14:30:00,2251.5,2255.01,2249.45,2253.33,2498.0,2251.5,2255.01,2249.45,2253.33,2498.0
2025-05-07 14:35:00,2254.73,2261.92,2253.0,2260.16,1681.0,2254.73,2261.92,2253.0,2260.16,1681.0
2025-05-07 14:40:00,2264.09,2264.09,2262.62,2262.63,500.0,2264.09,2264.09,2262.62,2262.63,500.0
2025-05-07 14:45:00,2266.0,2266.0,2251.41,2253.22,743.0,2266.0,2266.0,2251.41,2253.22,743.0
2025-05-07 14:50:00,2253.5,2253.5,2251.94,2252.86,400.0,2253.5,2253.5,2251.94,2252.86,400.0
2025-05-07 14:55:00,2253.91,2255.49,2252.47,2252.47,900.0,2253.91,2255.49,2252.47,2252.47,900.0
2025-05-07 15:00:00,2262.35,2264.9,2262.35,2264.45,500.0,2262.35,2264.9,2262.35,2264.45,500.0
2025-05-07 15:05:00,2263.47,2264.68,2261.42,2264.68,800.0,2263.47,2264.68,2261.42,2264.68,800.0
2025-05-07 15:10:00,2265.0,2265.5,2262.11,2262.47,600.0,2265.0,2265.5,2262.11,2262.47,600.0
2025-05-07 15:15:00,2261.13,2261.13,2259.72,2259.72,300.0,2261.13,2261.13,2259.72,2259.72,300.0
2025-05-07 15:20:00,2263.22,2263.25,2261.58,2262.72,500.0,2263.22,2263.25,2261.58,2262.72,500.0
2025-05-07 15:25:00,2260.77,2260.77,2255.0,2255.07,300.0,2260.77,2260.77,2255.0,2255.07,300.0
2025-05-07 15:30:00,2252.39,2255.53,2251.92,2255.53,400.0,2252.39,2255.53,2251.92,2255.53,400.0
2025-05-07 15:35:00,2253.01,2257.04,2253.01,2257.04,400.0,2253.01,2257.04,2253.01,2257.04,400.0
2025-05-07 15:40:00,2256.48,2277.6,2255.83,2268.15,2962.0,2256.48,2277.6,2255.83,2268.15,2962.0
2025-05-07 15:45:00,2271.74,2272.4,2263.81,2264.67,1620.0,2271.74,2272.4,2263.81,2264.67,1620.0
2025-05-07 15:50:00,2263.67,2270.0,2257.07,2264.53,4127.0,2263.67,2270.0,2257.07,2264.53,4127.0
2025-05-07 15:55:00,2260.18,2270.44,2260.18,2270.44,10557.0,2260.18,2270.44,2260.18,2270.44,10557.0
2025-05-08 09:30:00,2470.07,2470.07,2415.46,2450.0,46055.0,2470.07,2470.07,2415.46,2450.0,46055.0
2025-05-08 09:35:00,2455.16,2501.0,2450.06,2494.61,19892.0,2455.16,2501.0,2450.06,2494.61,19892.0
2025-05-08 09:40:00,2494.13,2497.96,2457.31,2460.1,13764.0,2494.13,2497.96,2457.31,2460.1,13764.0
2025-05-08 09:45:00,2462.51,2475.64,2425.0,2439.78,12247.0,2462.51,2475.64,2425.0,2439.78,12247.0
2025-05-08 09:50:00,2441.73,2455.0,2415.5,2416.66,8051.0,2441.73,2455.0,2415.5,2416.66,8051.0
2025-05-08 09:55:00,2418.99,2423.38,2401.0,2421.2,4720.0,2418.99,2423.38,2401.0,2421.2,4720.0
2025-05-08 10:00:00,2422.51,2444.92,2407.5,2418.76,7649.0,2422.51,2444.92,2407.5,2418.76,7649.0
2025-05-08 10:05:00,2414.84,2425.81,2404.8,2409.6,3233.0,2414.84,2425.81,2404.8,2409.6,3233.0
2025-05-08 10:10:00,2410.6,2417.0,2410.39,2417.0,2702.0,2410.6,2417.0,2410.39,2417.0,2702.0
2025-05-08 10:15:00,2415.81,2416.57,2380.67,2398.29,4501.0,2415.81,2416.57,2380.67,2398.29,4501.0
2025-05-08 10:20:00,2396.77,2396.77,2390.0,2396.06,1233.0,2396.77,2396.77,2390.0,2396.06,1233.0
2025-05-08 10:25:00,2397.56,2403.0,2397.55,2400.04,804.0,2397.56,2403.0,2397.55,2400.04,804.0
2025-05-08 10:30:00,2403.72,2403.72,2380.4,2389.35,2567.0,2403.72,2403.72,2380.4,2389.35,2567.0
2025-05-08 10:35:00,2389.89,2396.0,2389.88,2395.42,400.0,2389.89,2396.0,2389.88,2395.42,400.0
2025-05-08 10:40:00,2396.0,2396.0,2384.55,2392.13,1454.0,2396.0,2396.0,2384.55,2392.13,1454.0
2025-05-08 10:45:00,2390.82,2397.25,2390.8,2396.73,631.0,2390.82,2397.25,2390.8,2396.73,631.0
2025-05-08 10:50:00,2397.25,2422.0,2397.25,2422.0,9525.0,2397.25,2422.0,2397.25,2422.0,9525.0
2025-05-08 10:55:00,2422.0,2430.0,2414.42,2419.33,5006.0,2422.0,2430.0,2414.42,2419.33,5006.0
2025-05-08 11:00:00,2421.53,2431.06,2421.53,2429.1,1270.0,2421.53,2431.06,2421.53,2429.1,1270.0
2025-05-08 11:05:00,2429.73,2435.0,2426.67,2430.0,8535.0,2429.73,2435.0,2426.67,2430.0,8535.0
2025-05-08 11:10:00,2425.82,2433.56,2411.45,2421.75,4800.0,2425.82,2433.56,2411.45,2421.75,4800.0
2025-05-08 11:15:00,2420.92,2428.29,2417.26,2424.45,2305.0,2420.92,2428.29,2417.26,2424.45,2305.0
2025-05-08 11:20:00,2425.99,2442.74,2424.45,2442.74,2400.0,2425.99,2442.74,2424.45,2442.74,2400.0
2025-05-08 11:25:00,2442.0,2450.0,2429.5,2429.51,1910.0,2442.0,2450.0,2429.5,2429.51,1910.0
2025-05-08 11:30:00,2428.14,2439.99,2427.55,2439.99,1800.0,2428.14,2439.99,2427.55,2439.99,1800.0
2025-05-08 11:35:00,2439.99,2443.42,2419.46,2421.54,2264.0,2439.99,2443.42,2419.46,2421.54,2264.0
2025-05-08 11:40:00,2420.83,2428.48,2418.84,2425.17,1700.0,2420.83,2428.48,2418.84,2425.17,1700.0
2025-05-08 11:45:00,2423.08,2423.08,2414.56,2418.03,1129.0,2423.08,2423.08,2414.56,2418.03,1129.0
2025-05-08 11:50:00,2419.01,2428.25,2419.0,2428.25,306.0,2419.01,2428.25,2419.0,2428.25,306.0
2025-05-08 11:55:00,2425.6,2431.68,2425.6,2431.68,1603.0,2425.6,2431.68,2425.6,2431.68,1603.0
2025-05-08 12:00:00,2431.68,2435.67,2430.98,2432.24,2643.0,2431.68,2435.67,2430.98,2432.24,2643.0
2025-05-08 12:05:00,2436.76,2442.38,2434.88,2442.38,600.0,2436.76,2442.38,2434.88,2442.38,600.0
2025-05-08 12:10:00,2442.76,2444.34,2439.6,2443.14,1482.0,2442.76,2444.34,2439.6,2443.14,1482.0
2025-05-08 12:15:00,2438.58,2438.58,2425.5,2436.55,1023.0,2438.58,2438.58,2425.5,2436.55,1023.0
2025-05-08 12:20:00,2435.09,2435.09,2430.03,2430.82,1200.0,2435.09,2435.09,2430.03,2430.82,1200.0
2025-05-08 12:25:00,2429.56,2433.0,2429.55,2433.0,300.0,2429.56,2433.0,2429.55,2433.0,300.0
2025-05-08 12:30:00,2427.01,2429.64,2427.01,2428.4,1300.0,2427.01,2429.64,2427.01,2428.4,1300.0
2025-05-08 12:35:00,2430.06,2430.06,2425.0,2428.39,2172.0,2430.06,2430.06,2425.0,2428.39,2172.0
2025-05-08 12:40:00,2427.78,2434.54,2425.0,2433.21,3508.0,2427.78,2434.54,2425.0,2433.21,3508.0
2025-05-08 12:45:00,2433.58,2435.0,2430.01,2434.86,950.0,2433.58,2435.0,2430.01,2434.86,950.0
2025-05-08 12:50:00,2440.0,2444.0,2440.0,2443.99,894.0,2440.0,2444.0,2440.0,2443.99,894.0
2025-05-08 12:55:00,2440.75,2446.81,2439.79,2443.43,1400.0,2440.75,2446.81,2439.79,2443.43,1400.0
2025-05-08 13:00:00,2443.04,2443.37,2440.1,2443.24,600.0,2443.04,2443.37,2440.1,2443.24,600.0
2025-05-08 13:05:00,2439.81,2439.81,2430.25,2435.56,2714.0,2439.81,2439.81,2430.25,2435.56,2714.0
2025-05-08 13:10:00,2432.39,2436.82,2432.39,2432.54,1957.0,2432.39,2436.82,2432.39,2432.54,1957.0
2025-05-08 13:15:00,2432.53,2436.0,2431.91,2432.55,1400.0,2432.53,2436.0,2431.91,2432.55,1400.0
2025-05-08 13:20:00,2432.72,2432.72,2422.38,2422.41,3866.0,2432.72,2432.72,2422.38,2422.41,3866.0
2025-05-08 13:25:00,2422.41,2424.48,2420.35,2420.37,600.0,2422.41,2424.48,2420.35,2420.37,600.0
2025-05-08 13:30:00,2413.09,2417.8,2413.09,2416.04,300.0,2413.09,2417.8,2413.09,2416.04,300.0
2025-05-08 13:35:00,2415.12,2421.74,2414.29,2420.76,3400.0,2415.12,2421.74,2414.29,2420.76,3400.0
2025-05-08 13:40:00,2422.77,2433.5,2422.25,2432.22,4958.0,2422.77,2433.5,2422.25,2432.22,4958.0
2025-05-08 13:45:00,2432.85,2444.39,2432.84,2438.41,5200.0,2432.85,2444.39,2432.84,2438.41,5200.0
2025-05-08 13:50:00,2437.8,2437.8,2426.2,2426.2,2269.0,2437.8,2437.8,2426.2,2426.2,2269.0
2025-05-08 13:55:00,2426.2,2432.69,2420.64,2420.64,7214.0,2426.2,2432.69,2420.64,2420.64,7214.0
2025-05-08 14:00:00,2420.9,2424.47,2408.65,2409.84,3792.0,2420.9,2424.47,2408.65,2409.84,3792.0
2025-05-08 14:05:00,2412.29,2417.85,2412.1,2416.54,2282.0,2412.29,2417.85,2412.1,2416.54,2282.0
2025-05-08 14:10:00,2419.15,2419.15,2414.48,2414.48,1840.0,2419.15,2419.15,2414.48,2414.48,1840.0
2025-05-08 14:15:00,2411.06,2414.81,2410.31,2414.81,3997.0,2411.06,2414.81,2410.31,2414.81,3997.0
2025-05-08 14:20:00,2415.0,2415.0,2413.45,2414.98,2051.0,2415.0,2415.0,2413.45,2414.98,2051.0
2025-05-08 14:25:00,2414.5,2414.5,2408.66,2408.66,3294.0,2414.5,2414.5,2408.66,2408.66,3294.0
2025-05-08 14:30:00,2409.09,2410.96,2403.45,2403.74,3532.0,2409.09,2410.96,2403.45,2403.74,3532.0
2025-05-08 14:35:00,2400.0,2403.49,2397.83,2398.39,2471.0,2400.0,2403.49,2397.83,2398.39,2471.0
2025-05-08 14:40:00,2400.0,2405.28,2400.0,2402.26,2497.0,2400.0,2405.28,2400.0,2402.26,2497.0
2025-05-08 14:45:00,2398.45,2402.87,2398.0,2398.0,4666.0,2398.45,2402.87,2398.0,2398.0,4666.0
2025-05-08 14:50:00,2393.29,2396.65,2392.0,2396.65,3335.0,2393.29,2396.65,2392.0,2396.65,3335.0
2025-05-08 14:55:00,2396.81,2400.0,2392.78,2394.99,2780.0,2396.81,2400.0,2392.78,2394.99,2780.0
2025-05-08 15:00:00,2396.59,2403.44,2396.09,2403.44,1205.0,2396.59,2403.44,2396.09,2403.44,1205.0
2025-05-08 15:05:00,2404.63,2411.07,2403.28,2406.34,1988.0,2404.63,2411.07,2403.28,2406.34,1988.0
2025-05-08 15:10:00,2406.58,2410.59,2402.79,2410.59,2488.0,2406.58,2410.59,2402.79,2410.59,2488.0
2025-05-08 15:15:00,2407.64,2415.68,2406.41,2414.42,1804.0,2407.64,2415.68,2406.41,2414.42,1804.0
2025-05-08 15:20:00,2420.36,2424.67,2418.42,2422.11,2881.0,2420.36,2424.67,2418.42,2422.11,2881.0
2025-05-08 15:25:00,2422.81,2429.28,2422.26,2422.26,2172.0,2422.81,2429.28,2422.26,2422.26,2172.0
2025-05-08 15:30:00,2421.05,2421.05,2418.91,2419.35,1272.0,2421.05,2421.05,2418.91,2419.35,1272.0
2025-05-08 15:35:00,2417.07,2417.07,2403.72,2406.47,3783.0,2417.07,2417.07,2403.72,2406.47,3783.0
2025-05-08 15:40:00,2404.06,2410.76,2403.09,2409.24,7495.0,2404.06,2410.76,2403.09,2409.24,7495.0
2025-05-08 15:45:00,2407.8,2419.87,2405.0,2417.63,3991.0,2407.8,2419.87,2405.0,2417.63,3991.0
2025-05-08 15:50:00,2416.28,2416.98,2403.27,2409.72,4753.0,2416.28,2416.98,2403.27,2409.72,4753.0
2025-05-08 15:55:00,2407.87,2414.22,2402.5,2412.46,8716.0,2407.87,2414.22,2402.5,2412.46,8716.0
2025-05-09 09:30:00,2424.89,2449.99,2420.5,2449.99,7486.0,2424.89,2449.99,2420.5,2449.99,7486.0
2025-05-09 09:35:00,2449.84,2454.99,2448.63,2454.0,2023.0,2449.84,2454.99,2448.63,2454.0,2023.0
2025-05-09 09:40:00,2454.63,2469.61,2454.62,2454.82,2641.0,2454.63,2469.61,2454.62,2454.82,2641.0
2025-05-09 09:45:00,2454.82,2454.82,2446.86,2446.98,2300.0,2454.82,2454.82,2446.86,2446.98,2300.0
2025-05-09 09:50:00,2446.36,2454.73,2443.75,2450.0,3900.0,2446.36,2454.73,2443.75,2450.0,3900.0
2025-05-09 09:55:00,2450.53,2451.63,2445.02,2450.7,2581.0,2450.53,2451.63,2445.02,2450.7,2581.0
2025-05-09 10:00:00,2444.89,2447.74,2438.55,2438.55,4703.0,2444.89,2447.74,2438.55,2438.55,4703.0
2025-05-09 10:05:00,2438.1,2448.02,2438.1,2448.02,1645.0,2438.1,2448.02,2438.1,2448.02,1645.0
2025-05-09 10:10:00,2448.43,2448.99,2442.17,2443.5,1767.0,2448.43,2448.99,2442.17,2443.5,1767.0
2025-05-09 10:15:00,2445.33,2445.39,2441.77,2445.39,3300.0,2445.33,2445.39,2441.77,2445.39,3300.0
2025-05-09 10:20:00,2448.11,2448.25,2446.13,2446.13,1512.0,2448.11,2448.25,2446.13,2446.13,1512.0
2025-05-09 10:25:00,2442.62,2444.03,2438.29,2438.81,5156.0,2442.62,2444.03,2438.29,2438.81,5156.0
2025-05-09 10:30:00,2439.91,2441.94,2436.48,2440.11,3244.0,2439.91,2441.94,2436.48,2440.11,3244.0
2025-05-09 10:35:00,2440.57,2441.09,2418.89,2419.62,6620.0,2440.57,2441.09,2418.89,2419.62,6620.0
2025-05-09 10:40:00,2419.62,2422.99,2413.86,2422.99,2477.0,2419.62,2422.99,2413.86,2422.99,2477.0
2025-05-09 10:45:00,2423.08,2426.18,2417.0,2426.17,4387.0,2423.08,2426.18,2417.0,2426.17,4387.0
2025-05-09 10:50:00,2427.47,2427.78,2425.79,2426.13,594.0,2427.47,2427.78,2425.79,2426.13,594.0
2025-05-09 10:55:00,2430.55,2439.41,2430.55,2439.41,400.0,2430.55,2439.41,2430.55,2439.41,400.0
2025-05-09 11:00:00,2437.9,2437.9,2437.9,2437.9,223.0,2437.9,2437.9,2437.9,2437.9,223.0
2025-05-09 11:05:00,2438.49,2440.4,2436.47,2440.4,1269.0,2438.49,2440.4,2436.47,2440.4,1269.0
2025-05-09 11:10:00,2435.87,2435.91,2435.33,2435.69,1300.0,2435.87,2435.91,2435.33,2435.69,1300.0
2025-05-09 11:15:00,2435.69,2435.69,2435.69,2435.69,0.0,2435.69,2435.69,2435.69,2435.69,0.0
2025-05-09 11:20:00,2433.83,2437.27,2433.83,2437.27,1724.0,2433.83,2437.27,2433.83,2437.27,1724.0
2025-05-09 11:25:00,2437.27,2440.3,2437.27,2437.51,664.0,2437.27,2440.3,2437.27,2437.51,664.0
2025-05-09 11:30:00,2437.7,2447.33,2437.5,2447.33,3466.0,2437.7,2447.33,2437.5,2447.33,3466.0
2025-05-09 11:35:00,2449.63,2454.99,2449.1,2450.05,899.0,2449.63,2454.99,2449.1,2450.05,899.0
2025-05-09 11:40:00,2448.46,2448.46,2448.46,2448.46,100.0,2448.46,2448.46,2448.46,2448.46,100.0
2025-05-09 11:45:00,2455.0,2455.0,2454.31,2455.0,900.0,2455.0,2455.0,2454.31,2455.0,900.0
2025-05-09 11:50:00,2457.46,2457.65,2451.9,2455.23,1554.0,2457.46,2457.65,2451.9,2455.23,1554.0
2025-05-09 11:55:00,2456.99,2464.67,2455.77,2464.67,1629.0,2456.99,2464.67,2455.77,2464.67,1629.0
2025-05-09 12:00:00,2462.76,2464.63,2457.46,2457.46,766.0,2462.76,2464.63,2457.46,2457.46,766.0
2025-05-09 12:05:00,2457.46,2460.0,2456.49,2459.06,645.0,2457.46,2460.0,2456.49,2459.06,645.0
2025-05-09 12:10:00,2456.88,2460.0,2452.91,2452.91,2046.0,2456.88,2460.0,2452.91,2452.91,2046.0
2025-05-09 12:15:00,2455.85,2457.25,2452.69,2457.24,1800.0,2455.85,2457.25,2452.69,2457.24,1800.0
2025-05-09 12:20:00,2457.24,2457.24,2457.24,2457.24,0.0,2457.24,2457.24,2457.24,2457.24,0.0
2025-05-09 12:25:00,2457.87,2461.42,2457.87,2461.41,347.0,2457.87,2461.42,2457.87,2461.41,347.0
2025-05-09 12:30:00,2457.87,2460.55,2457.87,2459.82,1091.0,2457.87,2460.55,2457.87,2459.82,1091.0
2025-05-09 12:35:00,2457.04,2458.55,2457.04,2458.55,200.0,2457.04,2458.55,2457.04,2458.55,200.0
2025-05-09 12:40:00,2454.99,2457.79,2454.64,2456.55,600.0,2454.99,2457.79,2454.64,2456.55,600.0
2025-05-09 12:45:00,2459.65,2461.51,2456.81,2456.81,400.0,2459.65,2461.51,2456.81,2456.81,400.0
2025-05-09 12:50:00,2456.0,2457.62,2456.0,2457.62,200.0,2456.0,2457.62,2456.0,2457.62,200.0
2025-05-09 12:55:00,2461.17,2462.06,2456.1,2456.1,600.0,2461.17,2462.06,2456.1,2456.1,600.0
2025-05-09 13:00:00,2454.46,2454.46,2454.46,2454.46,116.0,2454.46,2454.46,2454.46,2454.46,116.0
2025-05-09 13:05:00,2461.25,2461.25,2454.07,2457.66,1592.0,2461.25,2461.25,2454.07,2457.66,1592.0
2025-05-09 13:10:00,2457.66,2457.66,2452.77,2452.77,300.0,2457.66,2457.66,2452.77,2452.77,300.0
2025-05-09 13:15:00,2452.37,2452.37,2452.22,2452.37,400.0,2452.37,2452.37,2452.22,2452.37,400.0
2025-05-09 13:20:00,2452.07,2452.27,2448.63,2448.63,800.0,2452.07,2452.27,2448.63,2448.63,800.0
2025-05-09 13:25:00,2453.62,2453.62,2453.62,2453.62,300.0,2453.62,2453.62,2453.62,2453.62,300.0
2025-05-09 13:30:00,2455.37,2455.37,2455.37,2455.37,100.0,2455.37,2455.37,2455.37,2455.37,100.0
2025-05-09 13:35:00,2455.37,2455.37,2455.37,2455.37,0.0,2455.37,2455.37,2455.37,2455.37,0.0
2025-05-09 13:40:00,2452.04,2452.04,2448.7,2451.64,700.0,2452.04,2452.04,2448.7,2451.64,700.0
2025-05-09 13:45:00,2450.09,2450.09,2447.14,2447.15,400.0,2450.09,2450.09,2447.14,2447.15,400.0
2025-05-09 13:50:00,2447.51,2450.23,2447.51,2450.23,500.0,2447.51,2450.23,2447.51,2450.23,500.0
2025-05-09 13:55:00,2449.83,2449.83,2449.82,2449.83,100.0,2449.83,2449.83,2449.82,2449.83,100.0
2025-05-09 14:00:00,2451.99,2451.99,2450.27,2450.27,200.0,2451.99,2451.99,2450.27,2450.27,200.0
2025-05-09 14:05:00,2447.34,2450.39,2447.14,2447.14,1627.0,2447.34,2450.39,2447.14,2447.14,1627.0
2025-05-09 14:10:00,2447.61,2447.61,2447.61,2447.61,300.0,2447.61,2447.61,2447.61,2447.61,300.0
2025-05-09 14:15:00,2444.0,2444.0,2441.57,2441.57,400.0,2444.0,2444.0,2441.57,2441.57,400.0
2025-05-09 14:20:00,2441.57,2441.57,2441.57,2441.57,0.0,2441.57,2441.57,2441.57,2441.57,0.0
2025-05-09 14:25:00,2443.87,2443.87,2442.0,2442.0,408.0,2443.87,2443.87,2442.0,2442.0,408.0
2025-05-09 14:30:00,2441.54,2442.01,2438.98,2439.71,1000.0,2441.54,2442.01,2438.98,2439.71,1000.0
2025-05-09 14:35:00,2436.7,2436.7,2427.23,2429.91,1098.0,2436.7,2436.7,2427.23,2429.91,1098.0
2025-05-09 14:40:00,2430.78,2430.99,2430.78,2430.99,416.0,2430.78,2430.99,2430.78,2430.99,416.0
2025-05-09 14:45:00,2431.17,2431.17,2428.5,2428.5,1021.0,2431.17,2431.17,2428.5,2428.5,1021.0
2025-05-09 14:50:00,2429.26,2435.01,2428.9,2435.01,1586.0,2429.26,2435.01,2428.9,2435.01,1586.0
2025-05-09 14:55:00,2435.01,2435.01,2435.01,2435.01,0.0,2435.01,2435.01,2435.01,2435.01,0.0
2025-05-09 15:00:00,2433.9,2433.9,2430.7,2432.3,1349.0,2433.9,2433.9,2430.7,2432.3,1349.0
2025-05-09 15:05:00,2432.65,2432.65,2430.03,2430.98,300.0,2432.65,2432.65,2430.03,2430.98,300.0
2025-05-09 15:10:00,2430.31,2430.31,2430.31,2430.31,100.0,2430.31,2430.31,2430.31,2430.31,100.0
2025-05-09 15:15:00,2430.09,2440.0,2429.0,2440.0,1644.0,2430.09,2440.0,2429.0,2440.0,1644.0
2025-05-09 15:20:00,2440.0,2440.0,2440.0,2440.0,250.0,2440.0,2440.0,2440.0,2440.0,250.0
2025-05-09 15:25:00,2440.44,2440.44,2439.88,2439.88,300.0,2440.44,2440.44,2439.88,2439.88,300.0
2025-05-09 15:30:00,2438.51,2438.52,2438.51,2438.52,326.0,2438.51,2438.52,2438.51,2438.52,326.0
2025-05-09 15:35:00,2441.76,2446.84,2441.24,2445.66,3323.0,2441.76,2446.84,2441.24,2445.66,3323.0
2025-05-09 15:40:00,2446.87,2446.87,2446.31,2446.58,600.0,2446.87,2446.87,2446.31,2446.58,600.0
2025-05-09 15:45:00,2446.49,2449.65,2443.73,2449.65,1606.0,2446.49,2449.65,2443.73,2449.65,1606.0
2025-05-09 15:50:00,2451.16,2459.38,2445.95,2459.38,5131.0,2451.16,2459.38,2445.95,2459.38,5131.0
2025-05-09 15:55:00,2455.27,2455.27,2449.81,2450.81,6138.0,2455.27,2455.27,2449.81,2450.81,6138.0
2025-05-12 09:30:00,2500.0,2520.0,2465.54,2475.58,16513.0,2500.0,2520.0,2465.54,2475.58,16513.0
2025-05-12 09:35:00,2470.75,2479.04,2453.99,2479.04,5315.0,2470.75,2479.04,2453.99,2479.04,5315.0
2025-05-12 09:40:00,2479.37,2481.14,2465.36,2476.47,5562.0,2479.37,2481.14,2465.36,2476.47,5562.0
2025-05-12 09:45:00,2476.4,2484.99,2470.5,2484.99,1943.0,2476.4,2484.99,2470.5,2484.99,1943.0
2025-05-12 09:50:00,2486.64,2494.06,2483.21,2494.05,4549.0,2486.64,2494.06,2483.21,2494.05,4549.0
2025-05-12 09:55:00,2495.0,2495.0,2465.77,2474.29,3801.0,2495.0,2495.0,2465.77,2474.29,3801.0
2025-05-12 10:00:00,2476.41,2483.26,2461.71,2461.71,8124.0,2476.41,2483.26,2461.71,2461.71,8124.0
2025-05-12 10:05:00,2458.7,2463.27,2455.01,2463.27,3015.0,2458.7,2463.27,2455.01,2463.27,3015.0
2025-05-12 10:10:00,2463.0,2476.57,2463.0,2474.5,2052.0,2463.0,2476.57,2463.0,2474.5,2052.0
2025-05-12 10:15:00,2471.12,2477.75,2470.0,2472.09,3285.0,2471.12,2477.75,2470.0,2472.09,3285.0
2025-05-12 10:20:00,2468.89,2468.9,2457.29,2457.72,4103.0,2468.89,2468.9,2457.29,2457.72,4103.0
2025-05-12 10:25:00,2456.15,2456.79,2443.61,2456.79,2627.0,2456.15,2456.79,2443.61,2456.79,2627.0
2025-05-12 10:30:00,2456.0,2466.6,2452.56,2466.6,6258.0,2456.0,2466.6,2452.56,2466.6,6258.0
2025-05-12 10:35:00,2476.71,2476.71,2460.01,2463.94,1941.0,2476.71,2476.71,2460.01,2463.94,1941.0
2025-05-12 10:40:00,2467.7,2472.58,2465.26,2469.89,2190.0,2467.7,2472.58,2465.26,2469.89,2190.0
2025-05-12 10:45:00,2469.97,2474.58,2465.19,2471.09,5795.0,2469.97,2474.58,2465.19,2471.09,5795.0
2025-05-12 10:50:00,2472.29,2478.0,2468.59,2478.0,2717.0,2472.29,2478.0,2468.59,2478.0,2717.0
2025-05-12 10:55:00,2476.58,2476.58,2471.04,2475.98,3399.0,2476.58,2476.58,2471.04,2475.98,3399.0
2025-05-12 11:00:00,2474.51,2480.0,2474.51,2474.53,854.0,2474.51,2480.0,2474.51,2474.53,854.0
2025-05-12 11:05:00,2473.28,2479.6,2471.03,2474.05,600.0,2473.28,2479.6,2471.03,2474.05,600.0
2025-05-12 11:10:00,2478.58,2486.15,2478.57,2482.6,1420.0,2478.58,2486.15,2478.57,2482.6,1420.0
2025-05-12 11:15:00,2487.07,2491.39,2484.75,2485.0,2306.0,2487.07,2491.39,2484.75,2485.0,2306.0
2025-05-12 11:20:00,2482.92,2482.92,2479.45,2479.8,653.0,2482.92,2482.92,2479.45,2479.8,653.0
2025-05-12 11:25:00,2481.95,2486.35,2480.0,2480.0,1100.0,2481.95,2486.35,2480.0,2480.0,1100.0
2025-05-12 11:30:00,2481.6,2481.6,2481.35,2481.36,200.0,2481.6,2481.6,2481.35,2481.36,200.0
2025-05-12 11:35:00,2486.06,2488.63,2481.61,2484.85,1100.0,2486.06,2488.63,2481.61,2484.85,1100.0
2025-05-12 11:40:00,2484.85,2489.01,2484.84,2489.01,310.0,2484.85,2489.01,2484.84,2489.01,310.0
2025-05-12 11:45:00,2480.77,2484.45,2480.77,2484.45,200.0,2480.77,2484.45,2480.77,2484.45,200.0
2025-05-12 11:50:00,2484.45,2486.51,2479.8,2479.8,600.0,2484.45,2486.51,2479.8,2479.8,600.0
2025-05-12 11:55:00,2480.51,2480.51,2477.85,2479.85,1113.0,2480.51,2480.51,2477.85,2479.85,1113.0
2025-05-12 12:00:00,2479.74,2483.97,2479.69,2483.97,1200.0,2479.74,2483.97,2479.69,2483.97,1200.0
2025-05-12 12:05:00,2488.12,2488.71,2486.86,2488.71,736.0,2488.12,2488.71,2486.86,2488.71,736.0
2025-05-12 12:10:00,2489.01,2489.01,2487.68,2488.38,500.0,2489.01,2489.01,2487.68,2488.38,500.0
2025-05-12 12:15:00,2488.5,2490.0,2488.25,2488.26,550.0,2488.5,2490.0,2488.25,2488.26,550.0
2025-05-12 12:20:00,2488.72,2488.72,2488.72,2488.72,222.0,2488.72,2488.72,2488.72,2488.72,222.0
2025-05-12 12:25:00,2491.81,2491.81,2485.05,2485.05,200.0,2491.81,2491.81,2485.05,2485.05,200.0
2025-05-12 12:30:00,2491.96,2491.96,2483.35,2483.35,700.0,2491.96,2491.96,2483.35,2483.35,700.0
2025-05-12 12:35:00,2482.55,2482.55,2477.62,2479.04,996.0,2482.55,2482.55,2477.62,2479.04,996.0
2025-05-12 12:40:00,2482.33,2482.33,2480.81,2480.82,600.0,2482.33,2482.33,2480.81,2480.82,600.0
2025-05-12 12:45:00,2477.04,2477.04,2476.72,2476.72,400.0,2477.04,2477.04,2476.72,2476.72,400.0
2025-05-12 12:50:00,2476.0,2476.0,2475.1,2475.1,200.0,2476.0,2476.0,2475.1,2475.1,200.0
2025-05-12 12:55:00,2475.0,2476.08,2470.5,2473.95,1768.0,2475.0,2476.08,2470.5,2473.95,1768.0
2025-05-12 13:00:00,2474.32,2474.32,2472.82,2472.82,300.0,2474.32,2474.32,2472.82,2472.82,300.0
2025-05-12 13:05:00,2474.76,2481.73,2473.99,2481.73,1203.0,2474.76,2481.73,2473.99,2481.73,1203.0
2025-05-12 13:10:00,2481.73,2481.73,2481.73,2481.73,0.0,2481.73,2481.73,2481.73,2481.73,0.0
2025-05-12 13:15:00,2475.57,2483.34,2475.57,2483.34,1200.0,2475.57,2483.34,2475.57,2483.34,1200.0
2025-05-12 13:20:00,2480.7,2480.7,2475.58,2475.58,1004.0,2480.7,2480.7,2475.58,2475.58,1004.0
2025-05-12 13:25:00,2475.58,2475.58,2475.58,2475.58,0.0,2475.58,2475.58,2475.58,2475.58,0.0
2025-05-12 13:30:00,2480.85,2480.85,2480.84,2480.85,100.0,2480.85,2480.85,2480.84,2480.85,100.0
2025-05-12 13:35:00,2478.26,2479.5,2477.8,2479.5,500.0,2478.26,2479.5,2477.8,2479.5,500.0
2025-05-12 13:40:00,2479.5,2482.34,2476.51,2480.52,1200.0,2479.5,2482.34,2476.51,2480.52,1200.0
2025-05-12 13:45:00,2481.36,2483.89,2479.95,2483.89,700.0,2481.36,2483.89,2479.95,2483.89,700.0
2025-05-12 13:50:00,2488.05,2488.05,2483.54,2483.55,400.0,2488.05,2488.05,2483.54,2483.55,400.0
2025-05-12 13:55:00,2487.71,2487.71,2484.92,2487.69,400.0,2487.71,2487.71,2484.92,2487.69,400.0
2025-05-12 14:00:00,2484.91,2484.92,2484.88,2484.88,200.0,2484.91,2484.92,2484.88,2484.88,200.0
2025-05-12 14:05:00,2481.71,2481.71,2478.64,2478.64,900.0,2481.71,2481.71,2478.64,2478.64,900.0
2025-05-12 14:10:00,2478.53,2478.53,2476.0,2476.0,400.0,2478.53,2478.53,2476.0,2476.0,400.0
2025-05-12 14:15:00,2478.67,2480.12,2478.5,2478.51,300.0,2478.67,2480.12,2478.5,2478.51,300.0
2025-05-12 14:20:00,2482.0,2485.43,2482.0,2484.08,1200.0,2482.0,2485.43,2482.0,2484.08,1200.0
2025-05-12 14:25:00,2486.1,2486.1,2484.09,2486.1,615.0,2486.1,2486.1,2484.09,2486.1,615.0
2025-05-12 14:30:00,2485.01,2485.01,2476.83,2481.48,840.0,2485.01,2485.01,2476.83,2481.48,840.0
2025-05-12 14:35:00,2481.48,2481.48,2481.48,2481.48,0.0,2481.48,2481.48,2481.48,2481.48,0.0
2025-05-12 14:40:00,2481.52,2485.63,2481.52,2485.63,500.0,2481.52,2485.63,2481.52,2485.63,500.0
2025-05-12 14:45:00,2485.0,2485.0,2483.92,2483.92,200.0,2485.0,2485.0,2483.92,2483.92,200.0
2025-05-12 14:50:00,2482.1,2484.47,2479.58,2479.58,1655.0,2482.1,2484.47,2479.58,2479.58,1655.0
2025-05-12 14:55:00,2480.0,2480.0,2480.0,2480.0,200.0,2480.0,2480.0,2480.0,2480.0,200.0
2025-05-12 15:00:00,2477.5,2478.97,2476.26,2478.78,1400.0,2477.5,2478.97,2476.26,2478.78,1400.0
2025-05-12 15:05:00,2480.62,2480.63,2480.62,2480.62,100.0,2480.62,2480.63,2480.62,2480.62,100.0
2025-05-12 15:10:00,2479.39,2483.89,2479.39,2481.68,1424.0,2479.39,2483.89,2479.39,2481.68,1424.0
2025-05-12 15:15:00,2477.86,2480.99,2477.85,2480.99,400.0,2477.86,2480.99,2477.85,2480.99,400.0
2025-05-12 15:20:00,2479.82,2483.16,2479.82,2483.02,400.0,2479.82,2483.16,2479.82,2483.02,400.0
2025-05-12 15:25:00,2482.89,2485.64,2481.77,2481.77,420.0,2482.89,2485.64,2481.77,2481.77,420.0
2025-05-12 15:30:00,2481.87,2486.14,2480.73,2486.14,925.0,2481.87,2486.14,2480.73,2486.14,925.0
2025-05-12 15:35:00,2484.6,2484.94,2482.04,2482.79,1513.0,2484.6,2484.94,2482.04,2482.79,1513.0
2025-05-12 15:40:00,2482.75,2482.75,2479.32,2482.35,1920.0,2482.75,2482.75,2479.32,2482.35,1920.0
2025-05-12 15:45:00,2481.87,2489.82,2481.86,2489.78,1037.0,2481.87,2489.82,2481.86,2489.78,1037.0
2025-05-12 15:50:00,2490.25,2494.5,2486.73,2494.16,3133.0,2490.25,2494.5,2486.73,2494.16,3133.0
2025-05-12 15:55:00,2493.86,2505.5,2491.04,2503.86,10365.0,2493.86,2505.5,2491.04,2503.86,10365.0
2025-05-13 09:30:00,2504.61,2506.83,2491.28,2501.47,5094.0,2504.61,2506.83,2491.28,2501.47,5094.0
2025-05-13 09:35:00,2511.66,2516.96,2510.0,2513.3,1100.0,2511.66,2516.96,2510.0,2513.3,1100.0
2025-05-13 09:40:00,2506.92,2511.81,2501.0,2511.81,1109.0,2506.92,2511.81,2501.0,2511.81,1109.0
2025-05-13 09:45:00,2514.26,2525.84,2508.36,2508.36,2020.0,2514.26,2525.84,2508.36,2508.36,2020.0
2025-05-13 09:50:00,2513.09,2530.0,2511.01,2530.0,1158.0,2513.09,2530.0,2511.01,2530.0,1158.0
2025-05-13 09:55:00,2530.0,2535.0,2526.02,2530.0,5311.0,2530.0,2535.0,2526.02,2530.0,5311.0
2025-05-13 10:00:00,2530.35,2530.35,2525.04,2528.54,641.0,2530.35,2530.35,2525.04,2528.54,641.0
2025-05-13 10:05:00,2520.0,2520.56,2511.0,2518.79,759.0,2520.0,2520.56,2511.0,2518.79,759.0
2025-05-13 10:10:00,2513.52,2530.18,2513.52,2530.0,2334.0,2513.52,2530.18,2513.52,2530.0,2334.0
2025-05-13 10:15:00,2534.79,2543.28,2533.38,2542.26,3517.0,2534.79,2543.28,2533.38,2542.26,3517.0
2025-05-13 10:20:00,2535.06,2541.24,2535.05,2540.55,1861.0,2535.06,2541.24,2535.05,2540.55,1861.0
2025-05-13 10:25:00,2537.39,2537.39,2530.24,2533.15,1225.0,2537.39,2537.39,2530.24,2533.15,1225.0
2025-05-13 10:30:00,2534.62,2539.0,2533.59,2533.59,500.0,2534.62,2539.0,2533.59,2533.59,500.0
2025-05-13 10:35:00,2535.01,2538.5,2534.88,2538.5,1498.0,2535.01,2538.5,2534.88,2538.5,1498.0
2025-05-13 10:40:00,2537.61,2539.3,2528.15,2529.69,2100.0,2537.61,2539.3,2528.15,2529.69,2100.0
2025-05-13 10:45:00,2525.0,2534.84,2522.18,2534.84,1686.0,2525.0,2534.84,2522.18,2534.84,1686.0
2025-05-13 10:50:00,2534.96,2537.06,2532.78,2535.11,1559.0,2534.96,2537.06,2532.78,2535.11,1559.0
2025-05-13 10:55:00,2535.28,2536.82,2533.74,2536.82,300.0,2535.28,2536.82,2533.74,2536.82,300.0
2025-05-13 11:00:00,2535.2,2537.0,2532.54,2536.99,1897.0,2535.2,2537.0,2532.54,2536.99,1897.0
2025-05-13 11:05:00,2536.03,2537.96,2536.02,2537.96,205.0,2536.03,2537.96,2536.02,2537.96,205.0
2025-05-13 11:10:00,2541.66,2543.0,2539.45,2542.0,743.0,2541.66,2543.0,2539.45,2542.0,743.0
2025-05-13 11:15:00,2542.77,2556.52,2541.68,2548.56,4958.0,2542.77,2556.52,2541.68,2548.56,4958.0
2025-05-13 11:20:00,2550.63,2550.63,2541.38,2542.96,1617.0,2550.63,2550.63,2541.38,2542.96,1617.0
2025-05-13 11:25:00,2543.67,2550.0,2543.67,2546.89,1438.0,2543.67,2550.0,2543.67,2546.89,1438.0
2025-05-13 11:30:00,2544.05,2545.74,2543.42,2545.5,2177.0,2544.05,2545.74,2543.42,2545.5,2177.0
2025-05-13 11:35:00,2544.27,2550.0,2543.66,2550.0,700.0,2544.27,2550.0,2543.66,2550.0,700.0
2025-05-13 11:40:00,2548.06,2548.07,2548.06,2548.06,349.0,2548.06,2548.07,2548.06,2548.06,349.0
2025-05-13 11:45:00,2548.32,2549.75,2547.83,2547.84,648.0,2548.32,2549.75,2547.83,2547.84,648.0
2025-05-13 11:50:00,2543.88,2545.0,2543.88,2545.0,723.0,2543.88,2545.0,2543.88,2545.0,723.0
2025-05-13 11:55:00,2543.52,2543.52,2543.52,2543.52,100.0,2543.52,2543.52,2543.52,2543.52,100.0
2025-05-13 12:00:00,2545.56,2545.56,2540.17,2540.18,234.0,2545.56,2545.56,2540.17,2540.18,234.0
2025-05-13 12:05:00,2539.33,2539.33,2539.32,2539.33,100.0,2539.33,2539.33,2539.32,2539.33,100.0
2025-05-13 12:10:00,2542.64,2544.96,2541.68,2544.96,499.0,2542.64,2544.96,2541.68,2544.96,499.0
2025-05-13 12:15:00,2545.13,2545.13,2542.59,2542.59,400.0,2545.13,2545.13,2542.59,2542.59,400.0
2025-05-13 12:20:00,2544.92,2549.86,2544.92,2549.86,1100.0,2544.92,2549.86,2544.92,2549.86,1100.0
2025-05-13 12:25:00,2551.9,2551.9,2551.9,2551.9,361.0,2551.9,2551.9,2551.9,2551.9,361.0
2025-05-13 12:30:00,2549.41,2552.81,2547.9,2549.68,700.0,2549.41,2552.81,2547.9,2549.68,700.0
2025-05-13 12:35:00,2552.61,2552.61,2552.6,2552.61,100.0,2552.61,2552.61,2552.6,2552.61,100.0
2025-05-13 12:40:00,2552.37,2552.37,2548.9,2551.89,300.0,2552.37,2552.37,2548.9,2551.89,300.0
2025-05-13 12:45:00,2548.28,2551.62,2548.28,2551.62,200.0,2548.28,2551.62,2548.28,2551.62,200.0
2025-05-13 12:50:00,2551.56,2551.56,2547.6,2550.4,542.0,2551.56,2551.56,2547.6,2550.4,542.0
2025-05-13 12:55:00,2550.1,2550.1,2550.09,2550.1,200.0,2550.1,2550.1,2550.09,2550.1,200.0
2025-05-13 13:00:00,2550.1,2550.4,2549.96,2550.4,644.0,2550.1,2550.4,2549.96,2550.4,644.0
2025-05-13 13:05:00,2553.82,2553.83,2551.37,2551.37,279.0,2553.82,2553.83,2551.37,2551.37,279.0
2025-05-13 13:10:00,2554.01,2557.81,2554.01,2557.5,1411.0,2554.01,2557.81,2554.01,2557.5,1411.0
2025-05-13 13:15:00,2557.92,2561.68,2556.88,2560.46,2158.0,2557.92,2561.68,2556.88,2560.46,2158.0
2025-05-13 13:20:00,2558.0,2561.12,2558.0,2561.04,394.0,2558.0,2561.12,2558.0,2561.04,394.0
2025-05-13 13:25:00,2561.04,2561.04,2561.04,2561.04,0.0,2561.04,2561.04,2561.04,2561.04,0.0
2025-05-13 13:30:00,2554.07,2560.3,2550.1,2552.77,1100.0,2554.07,2560.3,2550.1,2552.77,1100.0
2025-05-13 13:35:00,2553.64,2553.64,2550.02,2550.02,401.0,2553.64,2553.64,2550.02,2550.02,401.0
2025-05-13 13:40:00,2548.09,2551.73,2548.09,2549.65,500.0,2548.09,2551.73,2548.09,2549.65,500.0
2025-05-13 13:45:00,2548.48,2548.48,2548.47,2548.48,122.0,2548.48,2548.48,2548.47,2548.48,122.0
2025-05-13 13:50:00,2550.9,2552.0,2545.85,2545.85,2535.0,2550.9,2552.0,2545.85,2545.85,2535.0
2025-05-13 13:55:00,2542.3,2542.3,2542.3,2542.3,200.0,2542.3,2542.3,2542.3,2542.3,200.0
2025-05-13 14:00:00,2540.73,2540.73,2537.0,2538.91,1700.0,2540.73,2540.73,2537.0,2538.91,1700.0
2025-05-13 14:05:00,2543.7,2544.97,2540.04,2544.96,620.0,2543.7,2544.97,2540.04,2544.96,620.0
2025-05-13 14:10:00,2544.96,2544.96,2544.96,2544.96,0.0,2544.96,2544.96,2544.96,2544.96,0.0
2025-05-13 14:15:00,2539.21,2539.21,2539.21,2539.21,100.0,2539.21,2539.21,2539.21,2539.21,100.0
2025-05-13 14:20:00,2538.39,2538.39,2538.39,2538.39,100.0,2538.39,2538.39,2538.39,2538.39,100.0
2025-05-13 14:25:00,2538.09,2538.09,2536.96,2537.39,600.0,2538.09,2538.09,2536.96,2537.39,600.0
2025-05-13 14:30:00,2537.39,2537.39,2537.39,2537.39,0.0,2537.39,2537.39,2537.39,2537.39,0.0
2025-05-13 14:35:00,2530.0,2533.77,2530.0,2533.77,457.0,2530.0,2533.77,2530.0,2533.77,457.0
2025-05-13 14:40:00,2535.0,2537.25,2532.4,2533.76,909.0,2535.0,2537.25,2532.4,2533.76,909.0
2025-05-13 14:45:00,2533.97,2535.77,2530.78,2531.0,1600.0,2533.97,2535.77,2530.78,2531.0,1600.0
2025-05-13 14:50:00,2530.01,2531.16,2528.11,2531.16,1700.0,2530.01,2531.16,2528.11,2531.16,1700.0
2025-05-13 14:55:00,2533.46,2533.73,2532.01,2532.01,309.0,2533.46,2533.73,2532.01,2532.01,309.0
2025-05-13 15:00:00,2532.01,2532.01,2532.01,2532.01,0.0,2532.01,2532.01,2532.01,2532.01,0.0
2025-05-13 15:05:00,2532.01,2532.01,2532.01,2532.01,0.0,2532.01,2532.01,2532.01,2532.01,0.0
2025-05-13 15:10:00,2532.01,2532.01,2532.01,2532.01,0.0,2532.01,2532.01,2532.01,2532.01,0.0
2025-05-13 15:15:00,2534.48,2537.35,2533.74,2536.66,2531.0,2534.48,2537.35,2533.74,2536.66,2531.0
2025-05-13 15:20:00,2537.57,2537.57,2532.1,2534.8,620.0,2537.57,2537.57,2532.1,2534.8,620.0
2025-05-13 15:25:00,2534.8,2534.8,2534.79,2534.8,100.0,2534.8,2534.8,2534.79,2534.8,100.0
2025-05-13 15:30:00,2532.1,2532.11,2532.1,2532.1,150.0,2532.1,2532.11,2532.1,2532.1,150.0
2025-05-13 15:35:00,2531.11,2532.09,2525.94,2525.94,752.0,2531.11,2532.09,2525.94,2525.94,752.0
2025-05-13 15:40:00,2526.85,2526.85,2524.17,2524.17,620.0,2526.85,2526.85,2524.17,2524.17,620.0
2025-05-13 15:45:00,2523.56,2523.56,2516.66,2516.66,1000.0,2523.56,2523.56,2516.66,2516.66,1000.0
2025-05-13 15:50:00,2520.13,2520.27,2513.43,2518.08,2200.0,2520.13,2520.27,2513.43,2518.08,2200.0
2025-05-13 15:55:00,2515.0,2518.11,2512.2,2515.13,4610.0,2515.0,2518.11,2512.2,2515.13,4610.0
2025-05-14 09:30:00,2516.25,2538.45,2516.24,2538.45,3761.0,2516.25,2538.45,2516.24,2538.45,3761.0
2025-05-14 09:35:00,2535.82,2535.82,2534.92,2535.08,400.0,2535.82,2535.82,2534.92,2535.08,400.0
2025-05-14 09:40:00,2527.89,2527.89,2527.89,2527.89,150.0,2527.89,2527.89,2527.89,2527.89,150.0
2025-05-14 09:45:00,2531.91,2531.92,2524.16,2524.16,600.0,2531.91,2531.92,2524.16,2524.16,600.0
2025-05-14 09:50:00,2530.0,2530.0,2525.74,2525.75,1200.0,2530.0,2530.0,2525.74,2525.75,1200.0
2025-05-14 09:55:00,2535.49,2535.49,2509.4,2518.06,1027.0,2535.49,2535.49,2509.4,2518.06,1027.0
2025-05-14 10:00:00,2518.07,2528.61,2518.06,2524.74,7676.0,2518.07,2528.61,2518.06,2524.74,7676.0
2025-05-14 10:05:00,2524.35,2537.0,2524.35,2536.22,5048.0,2524.35,2537.0,2524.35,2536.22,5048.0
2025-05-14 10:10:00,2535.97,2548.31,2530.24,2548.3,14806.0,2535.97,2548.31,2530.24,2548.3,14806.0
2025-05-14 10:15:00,2533.5,2545.97,2533.5,2544.68,1987.0,2533.5,2545.97,2533.5,2544.68,1987.0
2025-05-14 10:20:00,2544.86,2552.42,2544.25,2549.0,4083.0,2544.86,2552.42,2544.25,2549.0,4083.0
2025-05-14 10:25:00,2544.26,2545.43,2544.0,2545.42,300.0,2544.26,2545.43,2544.0,2545.42,300.0
2025-05-14 10:30:00,2546.01,2547.0,2537.0,2539.64,1510.0,2546.01,2547.0,2537.0,2539.64,1510.0
2025-05-14 10:35:00,2539.64,2539.64,2539.64,2539.64,0.0,2539.64,2539.64,2539.64,2539.64,0.0
2025-05-14 10:40:00,2536.66,2542.74,2530.4,2540.96,1977.0,2536.66,2542.74,2530.4,2540.96,1977.0
2025-05-14 10:45:00,2542.74,2542.74,2542.24,2542.24,200.0,2542.74,2542.74,2542.24,2542.24,200.0
2025-05-14 10:50:00,2543.98,2551.0,2543.98,2548.85,3346.0,2543.98,2551.0,2543.98,2548.85,3346.0
2025-05-14 10:55:00,2548.85,2549.82,2543.16,2543.64,1400.0,2548.85,2549.82,2543.16,2543.64,1400.0
2025-05-14 11:00:00,2547.35,2548.0,2539.49,2539.49,2008.0,2547.35,2548.0,2539.49,2539.49,2008.0
2025-05-14 11:05:00,2541.2,2541.35,2534.68,2540.41,608.0,2541.2,2541.35,2534.68,2540.41,608.0
2025-05-14 11:10:00,2540.56,2543.0,2540.41,2540.7,882.0,2540.56,2543.0,2540.41,2540.7,882.0
2025-05-14 11:15:00,2541.89,2541.9,2541.89,2541.89,100.0,2541.89,2541.9,2541.89,2541.89,100.0
2025-05-14 11:20:00,2540.74,2543.37,2539.05,2542.37,863.0,2540.74,2543.37,2539.05,2542.37,863.0
2025-05-14 11:25:00,2542.38,2549.29,2542.38,2542.83,2420.0,2542.38,2549.29,2542.38,2542.83,2420.0
2025-05-14 11:30:00,2542.83,2546.05,2542.83,2543.5,13243.0,2542.83,2546.05,2542.83,2543.5,13243.0
2025-05-14 11:35:00,2546.1,2546.1,2546.1,2546.1,470.0,2546.1,2546.1,2546.1,2546.1,470.0
2025-05-14 11:40:00,2546.1,2547.0,2546.1,2547.0,353.0,2546.1,2547.0,2546.1,2547.0,353.0
2025-05-14 11:45:00,2546.91,2546.91,2546.9,2546.91,317.0,2546.91,2546.91,2546.9,2546.91,317.0
2025-05-14 11:50:00,2544.22,2544.22,2542.81,2542.81,400.0,2544.22,2544.22,2542.81,2542.81,400.0
2025-05-14 11:55:00,2543.18,2543.18,2543.18,2543.18,100.0,2543.18,2543.18,2543.18,2543.18,100.0
2025-05-14 12:00:00,2543.18,2543.18,2543.18,2543.18,0.0,2543.18,2543.18,2543.18,2543.18,0.0
2025-05-14 12:05:00,2538.01,2543.1,2538.01,2543.1,200.0,2538.01,2543.1,2538.01,2543.1,200.0
2025-05-14 12:10:00,2543.1,2543.1,2543.1,2543.1,0.0,2543.1,2543.1,2543.1,2543.1,0.0
2025-05-14 12:15:00,2537.91,2541.3,2537.76,2541.3,400.0,2537.91,2541.3,2537.76,2541.3,400.0
2025-05-14 12:20:00,2537.77,2538.78,2535.0,2535.0,2300.0,2537.77,2538.78,2535.0,2535.0,2300.0
2025-05-14 12:25:00,2537.56,2537.56,2537.55,2537.56,101.0,2537.56,2537.56,2537.55,2537.56,101.0
2025-05-14 12:30:00,2543.45,2543.54,2543.45,2543.54,200.0,2543.45,2543.54,2543.45,2543.54,200.0
2025-05-14 12:35:00,2542.6,2543.0,2542.45,2543.0,600.0,2542.6,2543.0,2542.45,2543.0,600.0
2025-05-14 12:40:00,2543.14,2543.14,2543.14,2543.14,100.0,2543.14,2543.14,2543.14,2543.14,100.0
2025-05-14 12:45:00,2537.15,2546.51,2537.15,2546.51,1100.0,2537.15,2546.51,2537.15,2546.51,1100.0
2025-05-14 12:50:00,2546.99,2546.99,2546.99,2546.99,100.0,2546.99,2546.99,2546.99,2546.99,100.0
2025-05-14 12:55:00,2545.85,2545.85,2545.85,2545.85,100.0,2545.85,2545.85,2545.85,2545.85,100.0
2025-05-14 13:00:00,2545.0,2545.0,2545.0,2545.0,100.0,2545.0,2545.0,2545.0,2545.0,100.0
2025-05-14 13:05:00,2544.07,2544.1,2544.06,2544.1,200.0,2544.07,2544.1,2544.06,2544.1,200.0
2025-05-14 13:10:00,2543.05,2545.49,2543.05,2545.49,500.0,2543.05,2545.49,2543.05,2545.49,500.0
2025-05-14 13:15:00,2544.03,2546.67,2543.07,2543.08,300.0,2544.03,2546.67,2543.07,2543.08,300.0
2025-05-14 13:20:00,2537.28,2537.28,2537.28,2537.28,100.0,2537.28,2537.28,2537.28,2537.28,100.0
2025-05-14 13:25:00,2532.72,2532.72,2529.81,2531.91,700.0,2532.72,2532.72,2529.81,2531.91,700.0
2025-05-14 13:30:00,2532.72,2533.72,2531.9,2533.07,425.0,2532.72,2533.72,2531.9,2533.07,425.0
2025-05-14 13:35:00,2533.42,2536.32,2533.42,2536.04,500.0,2533.42,2536.32,2533.42,2536.04,500.0
2025-05-14 13:40:00,2536.04,2536.04,2536.04,2536.04,0.0,2536.04,2536.04,2536.04,2536.04,0.0
2025-05-14 13:45:00,2536.04,2536.04,2536.04,2536.04,0.0,2536.04,2536.04,2536.04,2536.04,0.0
2025-05-14 13:50:00,2536.04,2536.04,2536.04,2536.04,0.0,2536.04,2536.04,2536.04,2536.04,0.0
2025-05-14 13:55:00,2534.57,2536.33,2534.57,2536.33,200.0,2534.57,2536.33,2534.57,2536.33,200.0
2025-05-14 14:00:00,2533.69,2535.82,2533.69,2535.81,300.0,2533.69,2535.82,2533.69,2535.81,300.0
2025-05-14 14:05:00,2538.45,2538.45,2533.3,2533.3,500.0,2538.45,2538.45,2533.3,2533.3,500.0
2025-05-14 14:10:00,2535.89,2541.99,2534.66,2541.77,1522.0,2535.89,2541.99,2534.66,2541.77,1522.0
2025-05-14 14:15:00,2545.54,2546.0,2545.25,2545.5,602.0,2545.54,2546.0,2545.25,2545.5,602.0
2025-05-14 14:20:00,2542.23,2544.62,2542.23,2544.62,836.0,2542.23,2544.62,2542.23,2544.62,836.0
2025-05-14 14:25:00,2545.0,2546.48,2545.0,2546.48,400.0,2545.0,2546.48,2545.0,2546.48,400.0
2025-05-14 14:30:00,2546.44,2550.15,2546.44,2550.14,600.0,2546.44,2550.15,2546.44,2550.14,600.0
2025-05-14 14:35:00,2550.14,2550.15,2545.84,2545.84,454.0,2550.14,2550.15,2545.84,2545.84,454.0
2025-05-14 14:40:00,2549.01,2550.27,2549.01,2550.27,500.0,2549.01,2550.27,2549.01,2550.27,500.0
2025-05-14 14:45:00,2549.7,2550.0,2549.7,2550.0,200.0,2549.7,2550.0,2549.7,2550.0,200.0
2025-05-14 14:50:00,2551.29,2551.54,2550.0,2551.46,1011.0,2551.29,2551.54,2550.0,2551.46,1011.0
2025-05-14 14:55:00,2551.46,2551.46,2551.46,2551.46,0.0,2551.46,2551.46,2551.46,2551.46,0.0
2025-05-14 15:00:00,2547.4,2549.73,2547.4,2548.34,700.0,2547.4,2549.73,2547.4,2548.34,700.0
2025-05-14 15:05:00,2547.47,2550.13,2546.0,2546.68,3040.0,2547.47,2550.13,2546.0,2546.68,3040.0
2025-05-14 15:10:00,2547.19,2550.83,2544.44,2550.83,1211.0,2547.19,2550.83,2544.44,2550.83,1211.0
2025-05-14 15:15:00,2552.05,2552.86,2549.59,2551.45,3050.0,2552.05,2552.86,2549.59,2551.45,3050.0
2025-05-14 15:20:00,2551.47,2553.07,2548.26,2549.88,1900.0,2551.47,2553.07,2548.26,2549.88,1900.0
2025-05-14 15:25:00,2549.88,2549.88,2549.88,2549.88,0.0,2549.88,2549.88,2549.88,2549.88,0.0
2025-05-14 15:30:00,2548.76,2552.93,2547.7,2550.36,800.0,2548.76,2552.93,2547.7,2550.36,800.0
2025-05-14 15:35:00,2551.8,2553.41,2549.79,2550.92,1200.0,2551.8,2553.41,2549.79,2550.92,1200.0
2025-05-14 15:40:00,2550.95,2555.0,2548.61,2555.0,3652.0,2550.95,2555.0,2548.61,2555.0,3652.0
2025-05-14 15:45:00,2554.68,2557.27,2554.3,2554.53,1900.0,2554.68,2557.27,2554.3,2554.53,1900.0
2025-05-14 15:50:00,2553.93,2557.15,2547.73,2555.08,2253.0,2553.93,2557.15,2547.73,2555.08,2253.0
2025-05-14 15:55:00,2557.35,2564.03,2556.94,2561.62,5820.0,2557.35,2564.03,2556.94,2561.62,5820.0
2025-05-15 09:30:00,2569.78,2572.0,2558.5,2570.28,9994.0,2569.78,2572.0,2558.5,2570.28,9994.0
2025-05-15 09:35:00,2573.02,2575.63,2565.04,2575.4,3650.0,2573.02,2575.63,2565.04,2575.4,3650.0
2025-05-15 09:40:00,2568.01,2580.4,2568.01,2577.55,1269.0,2568.01,2580.4,2568.01,2577.55,1269.0
2025-05-15 09:45:00,2570.96,2577.9,2562.0,2562.0,1200.0,2570.96,2577.9,2562.0,2562.0,1200.0
2025-05-15 09:50:00,2569.29,2569.29,2558.37,2568.08,727.0,2569.29,2569.29,2558.37,2568.08,727.0
2025-05-15 09:55:00,2565.06,2566.5,2558.37,2558.5,1827.0,2565.06,2566.5,2558.37,2558.5,1827.0
2025-05-15 10:00:00,2565.0,2572.77,2564.68,2571.0,2489.0,2565.0,2572.77,2564.68,2571.0,2489.0
2025-05-15 10:05:00,2571.0,2574.89,2568.5,2573.0,1966.0,2571.0,2574.89,2568.5,2573.0,1966.0
2025-05-15 10:10:00,2565.0,2565.0,2565.0,2565.0,200.0,2565.0,2565.0,2565.0,2565.0,200.0
2025-05-15 10:15:00,2550.07,2567.75,2547.8,2567.75,317.0,2550.07,2567.75,2547.8,2567.75,317.0
2025-05-15 10:20:00,2559.74,2561.83,2559.74,2561.83,844.0,2559.74,2561.83,2559.74,2561.83,844.0
2025-05-15 10:25:00,2560.13,2560.26,2559.56,2559.56,1605.0,2560.13,2560.26,2559.56,2559.56,1605.0
2025-05-15 10:30:00,2558.0,2558.0,2553.01,2553.01,708.0,2558.0,2558.0,2553.01,2553.01,708.0
2025-05-15 10:35:00,2555.07,2563.09,2555.07,2560.0,1160.0,2555.07,2563.09,2555.07,2560.0,1160.0
2025-05-15 10:40:00,2564.89,2567.53,2564.0,2567.53,1576.0,2564.89,2567.53,2564.0,2567.53,1576.0
2025-05-15 10:45:00,2575.0,2575.0,2565.34,2565.35,1910.0,2575.0,2575.0,2565.34,2565.35,1910.0
2025-05-15 10:50:00,2561.8,2569.39,2561.36,2565.34,1203.0,2561.8,2569.39,2561.36,2565.34,1203.0
2025-05-15 10:55:00,2570.17,2570.17,2566.26,2566.26,621.0,2570.17,2570.17,2566.26,2566.26,621.0
2025-05-15 11:00:00,2568.92,2578.31,2568.92,2578.31,1550.0,2568.92,2578.31,2568.92,2578.31,1550.0
2025-05-15 11:05:00,2576.91,2576.91,2573.61,2575.32,1626.0,2576.91,2576.91,2573.61,2575.32,1626.0
2025-05-15 11:10:00,2573.64,2578.5,2571.06,2573.46,2021.0,2573.64,2578.5,2571.06,2573.46,2021.0
2025-05-15 11:15:00,2571.82,2574.0,2570.27,2574.0,768.0,2571.82,2574.0,2570.27,2574.0,768.0
2025-05-15 11:20:00,2575.37,2578.2,2570.27,2571.06,1641.0,2575.37,2578.2,2570.27,2571.06,1641.0
2025-05-15 11:25:00,2570.27,2573.23,2568.42,2573.23,2005.0,2570.27,2573.23,2568.42,2573.23,2005.0
2025-05-15 11:30:00,2568.67,2570.48,2566.05,2570.48,710.0,2568.67,2570.48,2566.05,2570.48,710.0
2025-05-15 11:35:00,2570.48,2575.71,2570.48,2575.71,1000.0,2570.48,2575.71,2570.48,2575.71,1000.0
2025-05-15 11:40:00,2576.62,2583.62,2576.2,2583.62,1695.0,2576.62,2583.62,2576.2,2583.62,1695.0
2025-05-15 11:45:00,2583.3,2588.89,2583.3,2588.89,248.0,2583.3,2588.89,2583.3,2588.89,248.0
2025-05-15 11:50:00,2584.02,2585.41,2584.01,2585.41,310.0,2584.02,2585.41,2584.01,2585.41,310.0
2025-05-15 11:55:00,2581.61,2581.61,2577.74,2579.51,1105.0,2581.61,2581.61,2577.74,2579.51,1105.0
2025-05-15 12:00:00,2575.79,2590.0,2575.79,2584.16,5154.0,2575.79,2590.0,2575.79,2584.16,5154.0
2025-05-15 12:05:00,2584.2,2588.65,2584.2,2584.84,453.0,2584.2,2588.65,2584.2,2584.84,453.0
2025-05-15 12:10:00,2584.66,2584.66,2579.68,2584.29,2095.0,2584.66,2584.66,2579.68,2584.29,2095.0
2025-05-15 12:15:00,2584.29,2584.89,2584.0,2584.89,380.0,2584.29,2584.89,2584.0,2584.89,380.0
2025-05-15 12:20:00,2587.42,2587.42,2586.76,2586.76,200.0,2587.42,2587.42,2586.76,2586.76,200.0
2025-05-15 12:25:00,2584.35,2588.3,2580.17,2588.3,1000.0,2584.35,2588.3,2580.17,2588.3,1000.0
2025-05-15 12:30:00,2588.36,2590.91,2585.45,2588.66,1544.0,2588.36,2590.91,2585.45,2588.66,1544.0
2025-05-15 12:35:00,2588.66,2588.66,2588.66,2588.66,108.0,2588.66,2588.66,2588.66,2588.66,108.0
2025-05-15 12:40:00,2590.8,2591.52,2590.79,2591.52,208.0,2590.8,2591.52,2590.79,2591.52,208.0
2025-05-15 12:45:00,2587.2,2592.84,2585.0,2587.78,1074.0,2587.2,2592.84,2585.0,2587.78,1074.0
2025-05-15 12:50:00,2587.78,2587.78,2587.78,2587.78,0.0,2587.78,2587.78,2587.78,2587.78,0.0
2025-05-15 12:55:00,2587.78,2587.78,2587.78,2587.78,0.0,2587.78,2587.78,2587.78,2587.78,0.0
2025-05-15 13:00:00,2588.98,2593.0,2588.98,2592.5,1216.0,2588.98,2593.0,2588.98,2592.5,1216.0
2025-05-15 13:05:00,2592.5,2592.5,2592.5,2592.5,0.0,2592.5,2592.5,2592.5,2592.5,0.0
2025-05-15 13:10:00,2590.0,2590.0,2590.0,2590.0,100.0,2590.0,2590.0,2590.0,2590.0,100.0
2025-05-15 13:15:00,2592.61,2594.2,2592.61,2594.2,400.0,2592.61,2594.2,2592.61,2594.2,400.0
2025-05-15 13:20:00,2592.57,2600.0,2592.57,2598.41,1485.0,2592.57,2600.0,2592.57,2598.41,1485.0
2025-05-15 13:25:00,2596.77,2597.06,2594.8,2594.8,800.0,2596.77,2597.06,2594.8,2594.8,800.0
2025-05-15 13:30:00,2594.8,2594.8,2594.8,2594.8,0.0,2594.8,2594.8,2594.8,2594.8,0.0
2025-05-15 13:35:00,2595.59,2602.66,2595.59,2600.21,1340.0,2595.59,2602.66,2595.59,2600.21,1340.0
2025-05-15 13:40:00,2603.03,2609.42,2599.57,2609.42,3716.0,2603.03,2609.42,2599.57,2609.42,3716.0
2025-05-15 13:45:00,2608.31,2610.3,2605.82,2606.53,2307.0,2608.31,2610.3,2605.82,2606.53,2307.0
2025-05-15 13:50:00,2608.42,2608.42,2606.53,2608.0,600.0,2608.42,2608.42,2606.53,2608.0,600.0
2025-05-15 13:55:00,2605.03,2605.03,2601.8,2601.8,528.0,2605.03,2605.03,2601.8,2601.8,528.0
2025-05-15 14:00:00,2596.5,2603.99,2595.53,2595.54,1250.0,2596.5,2603.99,2595.53,2595.54,1250.0
2025-05-15 14:05:00,2591.85,2592.82,2585.0,2592.82,613.0,2591.85,2592.82,2585.0,2592.82,613.0
2025-05-15 14:10:00,2591.33,2592.62,2591.33,2592.62,438.0,2591.33,2592.62,2591.33,2592.62,438.0
2025-05-15 14:15:00,2589.76,2592.0,2589.47,2591.32,785.0,2589.76,2592.0,2589.47,2591.32,785.0
2025-05-15 14:20:00,2588.5,2590.08,2585.0,2585.0,500.0,2588.5,2590.08,2585.0,2585.0,500.0
2025-05-15 14:25:00,2588.5,2589.89,2579.55,2579.55,2358.0,2588.5,2589.89,2579.55,2579.55,2358.0
2025-05-15 14:30:00,2580.49,2585.18,2580.49,2585.18,996.0,2580.49,2585.18,2580.49,2585.18,996.0
2025-05-15 14:35:00,2581.38,2581.38,2577.0,2577.7,605.0,2581.38,2581.38,2577.0,2577.7,605.0
2025-05-15 14:40:00,2578.52,2578.52,2578.52,2578.52,200.0,2578.52,2578.52,2578.52,2578.52,200.0
2025-05-15 14:45:00,2577.0,2581.98,2575.01,2581.98,1461.0,2577.0,2581.98,2575.01,2581.98,1461.0
2025-05-15 14:50:00,2581.8,2585.07,2580.16,2585.01,700.0,2581.8,2585.07,2580.16,2585.01,700.0
2025-05-15 14:55:00,2585.27,2588.22,2583.11,2588.18,900.0,2585.27,2588.22,2583.11,2588.18,900.0
2025-05-15 15:00:00,2588.27,2596.39,2588.27,2596.39,2554.0,2588.27,2596.39,2588.27,2596.39,2554.0
2025-05-15 15:05:00,2595.25,2595.58,2585.84,2585.84,2829.0,2595.25,2595.58,2585.84,2585.84,2829.0
2025-05-15 15:10:00,2585.24,2585.24,2582.41,2582.41,500.0,2585.24,2585.24,2582.41,2582.41,500.0
2025-05-15 15:15:00,2581.06,2587.28,2580.94,2581.16,900.0,2581.06,2587.28,2580.94,2581.16,900.0
2025-05-15 15:20:00,2580.85,2581.91,2575.54,2579.54,1863.0,2580.85,2581.91,2575.54,2579.54,1863.0
2025-05-15 15:25:00,2574.99,2579.7,2574.69,2575.21,1454.0,2574.99,2579.7,2574.69,2575.21,1454.0
2025-05-15 15:30:00,2574.2,2580.38,2567.86,2577.25,1616.0,2574.2,2580.38,2567.86,2577.25,1616.0
2025-05-15 15:35:00,2573.75,2575.6,2569.74,2569.75,1100.0,2573.75,2575.6,2569.74,2569.75,1100.0
2025-05-15 15:40:00,2572.36,2576.13,2572.36,2576.13,300.0,2572.36,2576.13,2572.36,2576.13,300.0
2025-05-15 15:45:00,2571.6,2579.78,2571.6,2579.09,2560.0,2571.6,2579.78,2571.6,2579.09,2560.0
2025-05-15 15:50:00,2579.78,2590.01,2576.35,2577.39,4149.0,2579.78,2590.01,2576.35,2577.39,4149.0
2025-05-15 15:55:00,2579.8,2588.81,2579.71,2588.81,7333.0,2579.8,2588.81,2579.71,2588.81,7333.0
2025-05-16 09:30:00,2590.5,2606.48,2578.9,2591.0,21096.0,2590.5,2606.48,2578.9,2591.0,21096.0
2025-05-16 09:35:00,2579.01,2593.83,2578.9,2580.0,3626.0,2579.01,2593.83,2578.9,2580.0,3626.0
2025-05-16 09:40:00,2581.83,2592.07,2577.94,2585.36,3784.0,2581.83,2592.07,2577.94,2585.36,3784.0
2025-05-16 09:45:00,2584.72,2584.72,2573.34,2580.35,864.0,2584.72,2584.72,2573.34,2580.35,864.0
2025-05-16 09:50:00,2578.05,2587.36,2574.8,2585.64,1200.0,2578.05,2587.36,2574.8,2585.64,1200.0
2025-05-16 09:55:00,2584.28,2599.07,2579.57,2587.4,3007.0,2584.28,2599.07,2579.57,2587.4,3007.0
2025-05-16 10:00:00,2585.0,2599.5,2579.74,2599.5,2795.0,2585.0,2599.5,2579.74,2599.5,2795.0
2025-05-16 10:05:00,2591.47,2591.47,2584.02,2586.54,1550.0,2591.47,2591.47,2584.02,2586.54,1550.0
2025-05-16 10:10:00,2590.0,2595.18,2582.52,2595.09,7550.0,2590.0,2595.18,2582.52,2595.09,7550.0
2025-05-16 10:15:00,2600.32,2600.32,2595.06,2600.32,908.0,2600.32,2600.32,2595.06,2600.32,908.0
2025-05-16 10:20:00,2601.0,2607.84,2601.0,2606.73,1300.0,2601.0,2607.84,2601.0,2606.73,1300.0
2025-05-16 10:25:00,2606.39,2606.4,2601.0,2601.0,300.0,2606.39,2606.4,2601.0,2601.0,300.0
2025-05-16 10:30:00,2597.79,2603.54,2593.71,2603.54,339.0,2597.79,2603.54,2593.71,2603.54,339.0
2025-05-16 10:35:00,2599.7,2603.81,2599.7,2603.8,1029.0,2599.7,2603.81,2599.7,2603.8,1029.0
2025-05-16 10:40:00,2597.85,2597.85,2597.85,2597.85,100.0,2597.85,2597.85,2597.85,2597.85,100.0
2025-05-16 10:45:00,2596.54,2597.53,2596.54,2597.53,299.0,2596.54,2597.53,2596.54,2597.53,299.0
2025-05-16 10:50:00,2602.6,2603.1,2600.48,2600.48,400.0,2602.6,2603.1,2600.48,2600.48,400.0
2025-05-16 10:55:00,2605.4,2605.4,2598.1,2598.11,365.0,2605.4,2605.4,2598.1,2598.11,365.0
2025-05-16 11:00:00,2598.47,2598.47,2598.47,2598.47,100.0,2598.47,2598.47,2598.47,2598.47,100.0
2025-05-16 11:05:00,2595.0,2595.0,2588.0,2588.0,230.0,2595.0,2595.0,2588.0,2588.0,230.0
2025-05-16 11:10:00,2590.65,2597.04,2590.64,2595.53,419.0,2590.65,2597.04,2590.64,2595.53,419.0
2025-05-16 11:15:00,2589.56,2589.56,2584.77,2584.78,600.0,2589.56,2589.56,2584.77,2584.78,600.0
2025-05-16 11:20:00,2590.68,2591.55,2588.65,2589.05,1271.0,2590.68,2591.55,2588.65,2589.05,1271.0
2025-05-16 11:25:00,2592.09,2592.09,2592.09,2592.09,200.0,2592.09,2592.09,2592.09,2592.09,200.0
2025-05-16 11:30:00,2602.43,2602.43,2602.43,2602.43,174.0,2602.43,2602.43,2602.43,2602.43,174.0
2025-05-16 11:35:00,2595.86,2597.05,2593.54,2597.0,1758.0,2595.86,2597.05,2593.54,2597.0,1758.0
2025-05-16 11:40:00,2597.61,2597.61,2597.6,2597.61,100.0,2597.61,2597.61,2597.6,2597.61,100.0
2025-05-16 11:45:00,2602.43,2602.43,2597.6,2597.61,300.0,2602.43,2602.43,2597.6,2597.61,300.0
2025-05-16 11:50:00,2597.39,2599.03,2597.39,2599.03,890.0,2597.39,2599.03,2597.39,2599.03,890.0
2025-05-16 11:55:00,2597.66,2601.72,2597.66,2601.72,219.0,2597.66,2601.72,2597.66,2601.72,219.0
2025-05-16 12:00:00,2601.0,2602.06,2597.49,2602.06,855.0,2601.0,2602.06,2597.49,2602.06,855.0
2025-05-16 12:05:00,2602.06,2602.06,2602.06,2602.06,0.0,2602.06,2602.06,2602.06,2602.06,0.0
2025-05-16 12:10:00,2601.39,2608.01,2595.1,2602.87,1404.0,2601.39,2608.01,2595.1,2602.87,1404.0
2025-05-16 12:15:00,2602.87,2602.87,2602.87,2602.87,0.0,2602.87,2602.87,2602.87,2602.87,0.0
2025-05-16 12:20:00,2602.87,2602.87,2602.87,2602.87,0.0,2602.87,2602.87,2602.87,2602.87,0.0
2025-05-16 12:25:00,2598.28,2603.27,2598.0,2603.26,502.0,2598.28,2603.27,2598.0,2603.26,502.0
2025-05-16 12:30:00,2596.71,2598.27,2596.71,2598.27,400.0,2596.71,2598.27,2596.71,2598.27,400.0
2025-05-16 12:35:00,2595.65,2595.65,2595.65,2595.65,200.0,2595.65,2595.65,2595.65,2595.65,200.0
2025-05-16 12:40:00,2596.85,2601.0,2596.85,2601.0,756.0,2596.85,2601.0,2596.85,2601.0,756.0
2025-05-16 12:45:00,2597.99,2603.39,2596.1,2603.39,1214.0,2597.99,2603.39,2596.1,2603.39,1214.0
2025-05-16 12:50:00,2605.0,2605.36,2601.05,2602.68,1488.0,2605.0,2605.36,2601.05,2602.68,1488.0
2025-05-16 12:55:00,2596.5,2600.79,2596.5,2600.79,531.0,2596.5,2600.79,2596.5,2600.79,531.0
2025-05-16 13:00:00,2599.64,2599.64,2599.64,2599.64,100.0,2599.64,2599.64,2599.64,2599.64,100.0
2025-05-16 13:05:00,2599.64,2599.64,2599.64,2599.64,0.0,2599.64,2599.64,2599.64,2599.64,0.0
2025-05-16 13:10:00,2596.58,2596.58,2596.58,2596.58,100.0,2596.58,2596.58,2596.58,2596.58,100.0
2025-05-16 13:15:00,2595.0,2596.58,2595.0,2595.0,562.0,2595.0,2596.58,2595.0,2595.0,562.0
2025-05-16 13:20:00,2595.0,2595.0,2595.0,2595.0,0.0,2595.0,2595.0,2595.0,2595.0,0.0
2025-05-16 13:25:00,2592.0,2592.76,2592.0,2592.76,395.0,2592.0,2592.76,2592.0,2592.76,395.0
2025-05-16 13:30:00,2591.92,2592.14,2591.92,2592.0,300.0,2591.92,2592.14,2591.92,2592.0,300.0
2025-05-16 13:35:00,2592.0,2592.0,2592.0,2592.0,0.0,2592.0,2592.0,2592.0,2592.0,0.0
2025-05-16 13:40:00,2594.27,2594.82,2589.25,2593.25,1527.0,2594.27,2594.82,2589.25,2593.25,1527.0
2025-05-16 13:45:00,2593.25,2593.25,2593.25,2593.25,0.0,2593.25,2593.25,2593.25,2593.25,0.0
2025-05-16 13:50:00,2593.25,2593.25,2593.25,2593.25,0.0,2593.25,2593.25,2593.25,2593.25,0.0
2025-05-16 13:55:00,2592.13,2592.42,2592.12,2592.42,200.0,2592.13,2592.42,2592.12,2592.42,200.0
2025-05-16 14:00:00,2593.43,2596.37,2593.43,2596.37,238.0,2593.43,2596.37,2593.43,2596.37,238.0
2025-05-16 14:05:00,2593.43,2593.43,2593.43,2593.43,100.0,2593.43,2593.43,2593.43,2593.43,100.0
2025-05-16 14:10:00,2593.43,2593.43,2593.43,2593.43,0.0,2593.43,2593.43,2593.43,2593.43,0.0
2025-05-16 14:15:00,2593.02,2593.46,2583.5,2585.0,1467.0,2593.02,2593.46,2583.5,2585.0,1467.0
2025-05-16 14:20:00,2585.36,2585.36,2584.43,2584.43,299.0,2585.36,2585.36,2584.43,2584.43,299.0
2025-05-16 14:25:00,2587.77,2588.12,2585.0,2585.0,687.0,2587.77,2588.12,2585.0,2585.0,687.0
2025-05-16 14:30:00,2584.0,2584.0,2584.0,2584.0,266.0,2584.0,2584.0,2584.0,2584.0,266.0
2025-05-16 14:35:00,2584.0,2584.0,2584.0,2584.0,0.0,2584.0,2584.0,2584.0,2584.0,0.0
2025-05-16 14:40:00,2586.66,2590.31,2586.65,2590.31,300.0,2586.66,2590.31,2586.65,2590.31,300.0
2025-05-16 14:45:00,2590.08,2590.61,2590.08,2590.61,600.0,2590.08,2590.61,2590.08,2590.61,600.0
2025-05-16 14:50:00,2590.61,2590.61,2590.61,2590.61,0.0,2590.61,2590.61,2590.61,2590.61,0.0
2025-05-16 14:55:00,2587.5,2587.5,2587.5,2587.5,318.0,2587.5,2587.5,2587.5,2587.5,318.0
2025-05-16 15:00:00,2588.02,2588.02,2588.02,2588.02,100.0,2588.02,2588.02,2588.02,2588.02,100.0
2025-05-16 15:05:00,2587.0,2587.0,2587.0,2587.0,200.0,2587.0,2587.0,2587.0,2587.0,200.0
2025-05-16 15:10:00,2587.01,2589.22,2586.07,2587.39,900.0,2587.01,2589.22,2586.07,2587.39,900.0
2025-05-16 15:15:00,2588.72,2589.3,2588.72,2589.3,300.0,2588.72,2589.3,2588.72,2589.3,300.0
2025-05-16 15:20:00,2589.3,2589.3,2589.3,2589.3,0.0,2589.3,2589.3,2589.3,2589.3,0.0
2025-05-16 15:25:00,2588.22,2588.83,2587.0,2587.0,500.0,2588.22,2588.83,2587.0,2587.0,500.0
2025-05-16 15:30:00,2585.16,2585.9,2583.0,2583.0,700.0,2585.16,2585.9,2583.0,2583.0,700.0
2025-05-16 15:35:00,2580.24,2580.24,2580.24,2580.24,166.0,2580.24,2580.24,2580.24,2580.24,166.0
2025-05-16 15:40:00,2582.08,2582.21,2579.56,2579.57,1420.0,2582.08,2582.21,2579.56,2579.57,1420.0
2025-05-16 15:45:00,2581.38,2582.56,2579.9,2582.56,800.0,2581.38,2582.56,2579.9,2582.56,800.0
2025-05-16 15:50:00,2585.16,2589.0,2583.76,2586.06,1736.0,2585.16,2589.0,2583.76,2586.06,1736.0
2025-05-16 15:55:00,2588.78,2590.96,2583.1,2583.23,2958.0,2588.78,2590.96,2583.1,2583.23,2958.0
2025-05-19 09:30:00,2574.52,2575.42,2536.4,2561.92,13709.0,2574.52,2575.42,2536.4,2561.92,13709.0
2025-05-19 09:35:00,2558.65,2575.42,2550.04,2575.41,2714.0,2558.65,2575.42,2550.04,2575.41,2714.0
2025-05-19 09:40:00,2569.08,2580.0,2569.08,2572.39,936.0,2569.08,2580.0,2569.08,2572.39,936.0
2025-05-19 09:45:00,2583.7,2594.88,2583.69,2590.96,728.0,2583.7,2594.88,2583.69,2590.96,728.0
2025-05-19 09:50:00,2594.14,2596.0,2594.14,2596.0,200.0,2594.14,2596.0,2594.14,2596.0,200.0
2025-05-19 09:55:00,2595.0,2602.5,2592.0,2592.0,857.0,2595.0,2602.5,2592.0,2592.0,857.0
2025-05-19 10:00:00,2599.78,2601.31,2598.6,2601.31,600.0,2599.78,2601.31,2598.6,2601.31,600.0
2025-05-19 10:05:00,2601.0,2603.0,2601.0,2603.0,300.0,2601.0,2603.0,2601.0,2603.0,300.0
2025-05-19 10:10:00,2603.96,2604.7,2603.43,2603.66,800.0,2603.96,2604.7,2603.43,2603.66,800.0
2025-05-19 10:15:00,2603.93,2603.93,2602.55,2602.55,550.0,2603.93,2603.93,2602.55,2602.55,550.0
2025-05-19 10:20:00,2603.83,2603.83,2598.93,2600.18,968.0,2603.83,2603.83,2598.93,2600.18,968.0
2025-05-19 10:25:00,2592.0,2592.01,2592.0,2592.0,100.0,2592.0,2592.01,2592.0,2592.0,100.0
2025-05-19 10:30:00,2596.0,2596.0,2596.0,2596.0,100.0,2596.0,2596.0,2596.0,2596.0,100.0
2025-05-19 10:35:00,2594.16,2596.16,2592.0,2592.73,674.0,2594.16,2596.16,2592.0,2592.73,674.0
2025-05-19 10:40:00,2594.0,2594.0,2593.2,2593.31,2100.0,2594.0,2594.0,2593.2,2593.31,2100.0
2025-05-19 10:45:00,2593.31,2593.36,2593.31,2593.36,300.0,2593.31,2593.36,2593.31,2593.36,300.0
2025-05-19 10:50:00,2585.04,2591.0,2585.04,2591.0,323.0,2585.04,2591.0,2585.04,2591.0,323.0
2025-05-19 10:55:00,2590.0,2590.41,2578.76,2581.91,941.0,2590.0,2590.41,2578.76,2581.91,941.0
2025-05-19 11:00:00,2582.2,2584.81,2580.84,2583.34,892.0,2582.2,2584.81,2580.84,2583.34,892.0
2025-05-19 11:05:00,2583.34,2588.06,2583.33,2588.06,340.0,2583.34,2588.06,2583.33,2588.06,340.0
2025-05-19 11:10:00,2585.01,2585.01,2580.26,2580.26,418.0,2585.01,2585.01,2580.26,2580.26,418.0
2025-05-19 11:15:00,2585.01,2585.01,2585.01,2585.01,100.0,2585.01,2585.01,2585.01,2585.01,100.0
2025-05-19 11:20:00,2585.66,2585.66,2585.66,2585.66,100.0,2585.66,2585.66,2585.66,2585.66,100.0
2025-05-19 11:25:00,2585.44,2591.71,2585.44,2585.6,300.0,2585.44,2591.71,2585.44,2585.6,300.0
2025-05-19 11:30:00,2582.53,2588.5,2582.52,2588.5,2319.0,2582.53,2588.5,2582.52,2588.5,2319.0
2025-05-19 11:35:00,2584.49,2585.87,2584.48,2585.63,1220.0,2584.49,2585.87,2584.48,2585.63,1220.0
2025-05-19 11:40:00,2585.63,2585.77,2583.58,2584.95,824.0,2585.63,2585.77,2583.58,2584.95,824.0
2025-05-19 11:45:00,2584.95,2584.95,2583.0,2584.95,601.0,2584.95,2584.95,2583.0,2584.95,601.0
2025-05-19 11:50:00,2581.1,2584.24,2581.1,2584.24,554.0,2581.1,2584.24,2581.1,2584.24,554.0
2025-05-19 11:55:00,2583.39,2588.09,2581.62,2581.62,898.0,2583.39,2588.09,2581.62,2581.62,898.0
2025-05-19 12:00:00,2583.63,2585.0,2580.51,2583.43,1609.0,2583.63,2585.0,2580.51,2583.43,1609.0
2025-05-19 12:05:00,2583.4,2583.67,2583.4,2583.66,200.0,2583.4,2583.67,2583.4,2583.66,200.0
2025-05-19 12:10:00,2591.83,2593.55,2588.09,2593.55,919.0,2591.83,2593.55,2588.09,2593.55,919.0
2025-05-19 12:15:00,2593.55,2593.55,2593.55,2593.55,0.0,2593.55,2593.55,2593.55,2593.55,0.0
2025-05-19 12:20:00,2588.15,2588.15,2588.15,2588.15,100.0,2588.15,2588.15,2588.15,2588.15,100.0
2025-05-19 12:25:00,2588.15,2588.15,2588.15,2588.15,100.0,2588.15,2588.15,2588.15,2588.15,100.0
2025-05-19 12:30:00,2589.5,2589.5,2588.95,2588.95,300.0,2589.5,2589.5,2588.95,2588.95,300.0
2025-05-19 12:35:00,2587.0,2590.0,2587.0,2590.0,200.0,2587.0,2590.0,2587.0,2590.0,200.0
2025-05-19 12:40:00,2593.72,2593.73,2593.72,2593.72,100.0,2593.72,2593.73,2593.72,2593.72,100.0
2025-05-19 12:45:00,2592.75,2592.75,2588.17,2588.17,350.0,2592.75,2592.75,2588.17,2588.17,350.0
2025-05-19 12:50:00,2594.0,2599.0,2594.0,2597.6,492.0,2594.0,2599.0,2594.0,2597.6,492.0
2025-05-19 12:55:00,2598.99,2600.49,2598.99,2600.49,300.0,2598.99,2600.49,2598.99,2600.49,300.0
2025-05-19 13:00:00,2602.01,2602.15,2597.44,2602.14,385.0,2602.01,2602.15,2597.44,2602.14,385.0
2025-05-19 13:05:00,2602.0,2602.0,2602.0,2602.0,100.0,2602.0,2602.0,2602.0,2602.0,100.0
2025-05-19 13:10:00,2600.0,2601.5,2595.84,2599.9,871.0,2600.0,2601.5,2595.84,2599.9,871.0
2025-05-19 13:15:00,2595.31,2595.31,2595.3,2595.3,225.0,2595.31,2595.31,2595.3,2595.3,225.0
2025-05-19 13:20:00,2594.5,2594.5,2594.5,2594.5,100.0,2594.5,2594.5,2594.5,2594.5,100.0
2025-05-19 13:25:00,2591.97,2591.97,2588.97,2591.93,300.0,2591.97,2591.97,2588.97,2591.93,300.0
2025-05-19 13:30:00,2591.93,2591.94,2585.12,2585.12,1192.0,2591.93,2591.94,2585.12,2585.12,1192.0
2025-05-19 13:35:00,2585.68,2590.12,2585.68,2590.12,819.0,2585.68,2590.12,2585.68,2590.12,819.0
2025-05-19 13:40:00,2586.33,2586.9,2586.33,2586.9,200.0,2586.33,2586.9,2586.33,2586.9,200.0
2025-05-19 13:45:00,2588.38,2588.38,2588.38,2588.38,100.0,2588.38,2588.38,2588.38,2588.38,100.0
2025-05-19 13:50:00,2586.59,2588.91,2584.98,2584.98,300.0,2586.59,2588.91,2584.98,2584.98,300.0
2025-05-19 13:55:00,2582.02,2582.02,2582.02,2582.02,100.0,2582.02,2582.02,2582.02,2582.02,100.0
2025-05-19 14:00:00,2589.13,2589.13,2580.54,2584.96,1613.0,2589.13,2589.13,2580.54,2584.96,1613.0
2025-05-19 14:05:00,2584.02,2586.38,2582.12,2583.07,3420.0,2584.02,2586.38,2582.12,2583.07,3420.0
2025-05-19 14:10:00,2582.7,2582.99,2574.61,2575.79,5197.0,2582.7,2582.99,2574.61,2575.79,5197.0
2025-05-19 14:15:00,2576.74,2576.74,2568.18,2571.36,10195.0,2576.74,2576.74,2568.18,2571.36,10195.0
2025-05-19 14:20:00,2568.87,2571.11,2568.16,2571.11,900.0,2568.87,2571.11,2568.16,2571.11,900.0
2025-05-19 14:25:00,2567.2,2570.0,2567.2,2567.74,648.0,2567.2,2570.0,2567.2,2567.74,648.0
2025-05-19 14:30:00,2567.31,2568.24,2565.47,2567.47,2100.0,2567.31,2568.24,2565.47,2567.47,2100.0
2025-05-19 14:35:00,2567.72,2573.48,2567.71,2571.48,2409.0,2567.72,2573.48,2567.71,2571.48,2409.0
2025-05-19 14:40:00,2571.36,2571.36,2571.36,2571.36,220.0,2571.36,2571.36,2571.36,2571.36,220.0
2025-05-19 14:45:00,2570.85,2570.85,2568.59,2570.06,400.0,2570.85,2570.85,2568.59,2570.06,400.0
2025-05-19 14:50:00,2573.12,2573.12,2567.17,2567.18,3010.0,2573.12,2573.12,2567.17,2567.18,3010.0
2025-05-19 14:55:00,2567.18,2568.22,2564.13,2564.14,1458.0,2567.18,2568.22,2564.13,2564.14,1458.0
2025-05-19 15:00:00,2563.63,2565.18,2562.04,2565.18,5238.0,2563.63,2565.18,2562.04,2565.18,5238.0
2025-05-19 15:05:00,2563.3,2565.16,2563.3,2565.16,443.0,2563.3,2565.16,2563.3,2565.16,443.0
2025-05-19 15:10:00,2565.16,2565.16,2565.16,2565.16,0.0,2565.16,2565.16,2565.16,2565.16,0.0
2025-05-19 15:15:00,2561.02,2561.02,2561.02,2561.02,100.0,2561.02,2561.02,2561.02,2561.02,100.0
2025-05-19 15:20:00,2561.21,2562.68,2560.01,2560.87,1040.0,2561.21,2562.68,2560.01,2560.87,1040.0
2025-05-19 15:25:00,2561.45,2561.45,2560.01,2560.01,300.0,2561.45,2561.45,2560.01,2560.01,300.0
2025-05-19 15:30:00,2560.06,2569.98,2560.0,2560.0,350.0,2560.06,2569.98,2560.0,2560.0,350.0
2025-05-19 15:35:00,2562.1,2562.1,2562.1,2562.1,100.0,2562.1,2562.1,2562.1,2562.1,100.0
2025-05-19 15:40:00,2563.45,2563.46,2560.07,2560.08,200.0,2563.45,2563.46,2560.07,2560.08,200.0
2025-05-19 15:45:00,2561.7,2565.88,2561.7,2564.91,1200.0,2561.7,2565.88,2561.7,2564.91,1200.0
2025-05-19 15:50:00,2566.27,2577.47,2566.27,2577.47,2500.0,2566.27,2577.47,2566.27,2577.47,2500.0
2025-05-19 15:55:00,2574.03,2578.28,2573.64,2575.31,3290.0,2574.03,2578.28,2573.64,2575.31,3290.0
2025-05-20 09:30:00,2562.81,2579.99,2558.84,2572.23,8868.0,2562.81,2579.99,2558.84,2572.23,8868.0
2025-05-20 09:35:00,2573.0,2573.0,2549.77,2557.85,1600.0,2573.0,2573.0,2549.77,2557.85,1600.0
2025-05-20 09:40:00,2556.5,2556.5,2547.6,2547.6,374.0,2556.5,2556.5,2547.6,2547.6,374.0
2025-05-20 09:45:00,2550.5,2573.37,2550.5,2561.72,300.0,2550.5,2573.37,2550.5,2561.72,300.0
2025-05-20 09:50:00,2555.5,2562.25,2555.5,2562.25,1498.0,2555.5,2562.25,2555.5,2562.25,1498.0
2025-05-20 09:55:00,2556.38,2556.38,2555.25,2555.25,400.0,2556.38,2556.38,2555.25,2555.25,400.0
2025-05-20 10:00:00,2555.32,2555.32,2545.51,2552.0,4947.0,2555.32,2555.32,2545.51,2552.0,4947.0
2025-05-20 10:05:00,2550.47,2550.47,2547.52,2547.78,1300.0,2550.47,2550.47,2547.52,2547.78,1300.0
2025-05-20 10:10:00,2554.14,2554.14,2554.14,2554.14,100.0,2554.14,2554.14,2554.14,2554.14,100.0
2025-05-20 10:15:00,2559.96,2559.96,2559.96,2559.96,100.0,2559.96,2559.96,2559.96,2559.96,100.0
2025-05-20 10:20:00,2562.02,2562.03,2558.74,2558.74,1273.0,2562.02,2562.03,2558.74,2558.74,1273.0
2025-05-20 10:25:00,2558.77,2558.95,2552.91,2558.95,600.0,2558.77,2558.95,2552.91,2558.95,600.0
2025-05-20 10:30:00,2555.45,2558.95,2545.76,2548.1,4375.0,2555.45,2558.95,2545.76,2548.1,4375.0
2025-05-20 10:35:00,2548.1,2550.44,2548.1,2550.44,2195.0,2548.1,2550.44,2548.1,2550.44,2195.0
2025-05-20 10:40:00,2551.59,2551.59,2551.58,2551.59,100.0,2551.59,2551.59,2551.58,2551.59,100.0
2025-05-20 10:45:00,2554.22,2554.22,2552.61,2553.75,620.0,2554.22,2554.22,2552.61,2553.75,620.0
2025-05-20 10:50:00,2552.23,2558.96,2552.23,2554.56,708.0,2552.23,2558.96,2552.23,2554.56,708.0
2025-05-20 10:55:00,2554.56,2559.64,2554.55,2556.94,1452.0,2554.56,2559.64,2554.55,2556.94,1452.0
2025-05-20 11:00:00,2553.88,2554.99,2553.88,2554.73,667.0,2553.88,2554.99,2553.88,2554.73,667.0
2025-05-20 11:05:00,2554.73,2560.0,2554.73,2558.76,1146.0,2554.73,2560.0,2554.73,2558.76,1146.0
2025-05-20 11:10:00,2562.3,2562.3,2558.67,2558.68,311.0,2562.3,2562.3,2558.67,2558.68,311.0
2025-05-20 11:15:00,2558.68,2562.25,2558.67,2562.25,1368.0,2558.68,2562.25,2558.67,2562.25,1368.0
2025-05-20 11:20:00,2559.36,2559.36,2559.36,2559.36,100.0,2559.36,2559.36,2559.36,2559.36,100.0
2025-05-20 11:25:00,2559.86,2559.87,2558.92,2558.92,287.0,2559.86,2559.87,2558.92,2558.92,287.0
2025-05-20 11:30:00,2559.12,2564.64,2559.11,2564.64,2210.0,2559.12,2564.64,2559.11,2564.64,2210.0
2025-05-20 11:35:00,2567.25,2567.99,2566.41,2567.99,400.0,2567.25,2567.99,2566.41,2567.99,400.0
2025-05-20 11:40:00,2567.5,2567.5,2564.46,2564.62,1000.0,2567.5,2567.5,2564.46,2564.62,1000.0
2025-05-20 11:45:00,2561.42,2567.5,2561.42,2567.5,856.0,2561.42,2567.5,2561.42,2567.5,856.0
2025-05-20 11:50:00,2567.63,2571.15,2567.63,2571.15,400.0,2567.63,2571.15,2567.63,2571.15,400.0
2025-05-20 11:55:00,2574.66,2574.66,2569.29,2570.26,1025.0,2574.66,2574.66,2569.29,2570.26,1025.0
2025-05-20 12:00:00,2570.16,2571.0,2569.78,2569.78,1235.0,2570.16,2571.0,2569.78,2569.78,1235.0
2025-05-20 12:05:00,2569.92,2570.16,2569.92,2570.16,524.0,2569.92,2570.16,2569.92,2570.16,524.0
2025-05-20 12:10:00,2569.54,2573.88,2569.38,2570.72,1336.0,2569.54,2573.88,2569.38,2570.72,1336.0
2025-05-20 12:15:00,2573.35,2573.35,2571.57,2571.57,200.0,2573.35,2573.35,2571.57,2571.57,200.0
2025-05-20 12:20:00,2575.0,2575.0,2575.0,2575.0,105.0,2575.0,2575.0,2575.0,2575.0,105.0
2025-05-20 12:25:00,2575.18,2575.18,2575.17,2575.18,100.0,2575.18,2575.18,2575.17,2575.18,100.0
2025-05-20 12:30:00,2575.87,2579.09,2575.86,2579.09,600.0,2575.87,2579.09,2575.86,2579.09,600.0
2025-05-20 12:35:00,2580.0,2584.24,2580.0,2583.16,498.0,2580.0,2584.24,2580.0,2583.16,498.0
2025-05-20 12:40:00,2583.16,2583.16,2583.16,2583.16,0.0,2583.16,2583.16,2583.16,2583.16,0.0
2025-05-20 12:45:00,2581.39,2581.39,2581.37,2581.38,200.0,2581.39,2581.39,2581.37,2581.38,200.0
2025-05-20 12:50:00,2582.35,2582.35,2582.1,2582.1,500.0,2582.35,2582.35,2582.1,2582.1,500.0
2025-05-20 12:55:00,2581.41,2581.41,2581.4,2581.41,100.0,2581.41,2581.41,2581.4,2581.41,100.0
2025-05-20 13:00:00,2577.85,2577.85,2577.84,2577.85,151.0,2577.85,2577.85,2577.84,2577.85,151.0
2025-05-20 13:05:00,2579.14,2579.14,2579.13,2579.14,100.0,2579.14,2579.14,2579.13,2579.14,100.0
2025-05-20 13:10:00,2578.93,2582.6,2578.93,2582.6,1000.0,2578.93,2582.6,2578.93,2582.6,1000.0
2025-05-20 13:15:00,2582.6,2582.6,2582.6,2582.6,0.0,2582.6,2582.6,2582.6,2582.6,0.0
2025-05-20 13:20:00,2580.0,2580.0,2575.26,2575.26,850.0,2580.0,2580.0,2575.26,2575.26,850.0
2025-05-20 13:25:00,2575.26,2575.26,2575.26,2575.26,0.0,2575.26,2575.26,2575.26,2575.26,0.0
2025-05-20 13:30:00,2575.26,2575.26,2575.26,2575.26,100.0,2575.26,2575.26,2575.26,2575.26,100.0
2025-05-20 13:35:00,2578.6,2578.6,2571.38,2571.38,329.0,2578.6,2578.6,2571.38,2571.38,329.0
2025-05-20 13:40:00,2571.38,2571.38,2571.38,2571.38,0.0,2571.38,2571.38,2571.38,2571.38,0.0
2025-05-20 13:45:00,2571.38,2571.38,2571.38,2571.38,0.0,2571.38,2571.38,2571.38,2571.38,0.0
2025-05-20 13:50:00,2571.4,2575.01,2571.4,2574.88,731.0,2571.4,2575.01,2571.4,2574.88,731.0
2025-05-20 13:55:00,2574.24,2574.24,2574.24,2574.24,106.0,2574.24,2574.24,2574.24,2574.24,106.0
2025-05-20 14:00:00,2576.96,2576.96,2574.49,2574.49,200.0,2576.96,2576.96,2574.49,2574.49,200.0
2025-05-20 14:05:00,2572.83,2574.49,2571.56,2571.56,500.0,2572.83,2574.49,2571.56,2571.56,500.0
2025-05-20 14:10:00,2571.56,2571.56,2571.56,2571.56,0.0,2571.56,2571.56,2571.56,2571.56,0.0
2025-05-20 14:15:00,2571.56,2571.56,2571.56,2571.56,0.0,2571.56,2571.56,2571.56,2571.56,0.0
2025-05-20 14:20:00,2570.0,2570.0,2565.79,2565.8,301.0,2570.0,2570.0,2565.79,2565.8,301.0
2025-05-20 14:25:00,2565.0,2565.0,2564.88,2564.88,200.0,2565.0,2565.0,2564.88,2564.88,200.0
2025-05-20 14:30:00,2566.5,2566.5,2566.5,2566.5,100.0,2566.5,2566.5,2566.5,2566.5,100.0
2025-05-20 14:35:00,2566.15,2566.15,2566.15,2566.15,192.0,2566.15,2566.15,2566.15,2566.15,192.0
2025-05-20 14:40:00,2566.39,2566.39,2565.0,2565.0,200.0,2566.39,2566.39,2565.0,2565.0,200.0
2025-05-20 14:45:00,2565.0,2565.0,2564.64,2564.64,600.0,2565.0,2565.0,2564.64,2564.64,600.0
2025-05-20 14:50:00,2564.64,2564.64,2564.64,2564.64,0.0,2564.64,2564.64,2564.64,2564.64,0.0
2025-05-20 14:55:00,2566.79,2566.8,2566.79,2566.8,200.0,2566.79,2566.8,2566.79,2566.8,200.0
2025-05-20 15:00:00,2565.41,2565.41,2565.41,2565.41,100.0,2565.41,2565.41,2565.41,2565.41,100.0
2025-05-20 15:05:00,2562.37,2562.38,2560.77,2560.77,650.0,2562.37,2562.38,2560.77,2560.77,650.0
2025-05-20 15:10:00,2564.83,2565.78,2564.83,2565.78,600.0,2564.83,2565.78,2564.83,2565.78,600.0
2025-05-20 15:15:00,2565.85,2567.23,2565.84,2567.23,200.0,2565.85,2567.23,2565.84,2567.23,200.0
2025-05-20 15:20:00,2568.46,2568.47,2568.46,2568.47,300.0,2568.46,2568.47,2568.46,2568.47,300.0
2025-05-20 15:25:00,2568.29,2570.34,2568.29,2568.8,800.0,2568.29,2570.34,2568.29,2568.8,800.0
2025-05-20 15:30:00,2567.59,2567.59,2567.59,2567.59,218.0,2567.59,2567.59,2567.59,2567.59,218.0
2025-05-20 15:35:00,2568.79,2570.98,2567.99,2570.98,600.0,2568.79,2570.98,2567.99,2570.98,600.0
2025-05-20 15:40:00,2572.41,2573.49,2567.36,2571.58,956.0,2572.41,2573.49,2567.36,2571.58,956.0
2025-05-20 15:45:00,2571.09,2571.09,2564.93,2568.88,785.0,2571.09,2571.09,2564.93,2568.88,785.0
2025-05-20 15:50:00,2575.0,2578.75,2575.0,2575.31,1838.0,2575.0,2578.75,2575.0,2575.31,1838.0
2025-05-20 15:55:00,2575.29,2583.37,2574.49,2583.37,3935.0,2575.29,2583.37,2574.49,2583.37,3935.0
2025-05-21 09:30:00,2549.32,2563.96,2549.32,2559.36,4083.0,2549.32,2563.96,2549.32,2559.36,4083.0
2025-05-21 09:35:00,2562.89,2562.89,2562.88,2562.89,200.0,2562.89,2562.89,2562.88,2562.89,200.0
2025-05-21 09:40:00,2564.29,2570.0,2562.75,2568.08,1208.0,2564.29,2570.0,2562.75,2568.08,1208.0
2025-05-21 09:45:00,2564.92,2564.92,2564.92,2564.92,100.0,2564.92,2564.92,2564.92,2564.92,100.0
2025-05-21 09:50:00,2565.88,2569.49,2565.3,2569.49,530.0,2565.88,2569.49,2565.3,2569.49,530.0
2025-05-21 09:55:00,2570.0,2570.0,2569.48,2569.5,300.0,2570.0,2570.0,2569.48,2569.5,300.0
2025-05-21 10:00:00,2572.0,2575.84,2571.99,2575.84,300.0,2572.0,2575.84,2571.99,2575.84,300.0
2025-05-21 10:05:00,2577.68,2577.68,2577.21,2577.21,500.0,2577.68,2577.68,2577.21,2577.21,500.0
2025-05-21 10:10:00,2572.53,2572.53,2572.05,2572.05,200.0,2572.53,2572.53,2572.05,2572.05,200.0
2025-05-21 10:15:00,2572.11,2572.12,2572.11,2572.11,100.0,2572.11,2572.12,2572.11,2572.11,100.0
2025-05-21 10:20:00,2577.49,2577.49,2577.49,2577.49,100.0,2577.49,2577.49,2577.49,2577.49,100.0
2025-05-21 10:25:00,2577.49,2577.49,2577.49,2577.49,0.0,2577.49,2577.49,2577.49,2577.49,0.0
2025-05-21 10:30:00,2577.49,2577.49,2577.49,2577.49,0.0,2577.49,2577.49,2577.49,2577.49,0.0
2025-05-21 10:35:00,2576.39,2576.39,2572.14,2572.14,1100.0,2576.39,2576.39,2572.14,2572.14,1100.0
2025-05-21 10:40:00,2574.09,2574.09,2569.38,2569.77,1200.0,2574.09,2574.09,2569.38,2569.77,1200.0
2025-05-21 10:45:00,2573.68,2574.09,2573.57,2574.08,800.0,2573.68,2574.09,2573.57,2574.08,800.0
2025-05-21 10:50:00,2574.08,2575.39,2572.64,2574.59,2800.0,2574.08,2575.39,2572.64,2574.59,2800.0
2025-05-21 10:55:00,2574.59,2586.5,2574.59,2586.5,1957.0,2574.59,2586.5,2574.59,2586.5,1957.0
2025-05-21 11:00:00,2585.9,2585.9,2581.71,2581.72,621.0,2585.9,2585.9,2581.71,2581.72,621.0
2025-05-21 11:05:00,2584.09,2589.99,2584.09,2589.99,354.0,2584.09,2589.99,2584.09,2589.99,354.0
2025-05-21 11:10:00,2585.09,2585.11,2584.83,2585.11,500.0,2585.09,2585.11,2584.83,2585.11,500.0
2025-05-21 11:15:00,2585.11,2585.34,2585.1,2585.34,390.0,2585.11,2585.34,2585.1,2585.34,390.0
2025-05-21 11:20:00,2585.12,2594.7,2585.12,2591.66,2844.0,2585.12,2594.7,2585.12,2591.66,2844.0
2025-05-21 11:25:00,2591.66,2591.66,2591.66,2591.66,0.0,2591.66,2591.66,2591.66,2591.66,0.0
2025-05-21 11:30:00,2586.49,2586.49,2585.67,2585.67,600.0,2586.49,2586.49,2585.67,2585.67,600.0
2025-05-21 11:35:00,2590.12,2590.12,2585.17,2585.63,300.0,2590.12,2590.12,2585.17,2585.63,300.0
2025-05-21 11:40:00,2585.13,2589.75,2583.77,2589.7,2861.0,2585.13,2589.75,2583.77,2589.7,2861.0
2025-05-21 11:45:00,2588.97,2589.04,2588.96,2589.04,200.0,2588.97,2589.04,2588.96,2589.04,200.0
2025-05-21 11:50:00,2588.25,2588.25,2586.45,2586.45,300.0,2588.25,2588.25,2586.45,2586.45,300.0
2025-05-21 11:55:00,2589.01,2589.18,2589.0,2589.18,373.0,2589.01,2589.18,2589.0,2589.18,373.0
2025-05-21 12:00:00,2589.56,2594.96,2589.55,2593.12,1637.0,2589.56,2594.96,2589.55,2593.12,1637.0
2025-05-21 12:05:00,2593.12,2600.0,2593.11,2596.97,4150.0,2593.12,2600.0,2593.11,2596.97,4150.0
2025-05-21 12:10:00,2596.97,2596.98,2593.77,2595.89,900.0,2596.97,2596.98,2593.77,2595.89,900.0
2025-05-21 12:15:00,2592.61,2596.04,2592.06,2592.06,2021.0,2592.61,2596.04,2592.06,2592.06,2021.0
2025-05-21 12:20:00,2591.69,2592.87,2585.8,2592.87,3902.0,2591.69,2592.87,2585.8,2592.87,3902.0
2025-05-21 12:25:00,2593.75,2596.0,2593.09,2595.05,4211.0,2593.75,2596.0,2593.09,2595.05,4211.0
2025-05-21 12:30:00,2595.5,2600.0,2595.37,2599.21,2509.0,2595.5,2600.0,2595.37,2599.21,2509.0
2025-05-21 12:35:00,2602.51,2606.28,2602.51,2606.28,6482.0,2602.51,2606.28,2602.51,2606.28,6482.0
2025-05-21 12:40:00,2605.41,2606.95,2604.17,2605.41,900.0,2605.41,2606.95,2604.17,2605.41,900.0
2025-05-21 12:45:00,2607.72,2611.59,2607.72,2611.59,700.0,2607.72,2611.59,2607.72,2611.59,700.0
2025-05-21 12:50:00,2609.65,2611.31,2608.81,2608.81,1300.0,2609.65,2611.31,2608.81,2608.81,1300.0
2025-05-21 12:55:00,2609.42,2610.83,2605.0,2607.08,1400.0,2609.42,2610.83,2605.0,2607.08,1400.0
2025-05-21 13:00:00,2606.94,2610.0,2606.82,2609.16,3293.0,2606.94,2610.0,2606.82,2609.16,3293.0
2025-05-21 13:05:00,2613.0,2618.0,2609.33,2618.0,2600.0,2613.0,2618.0,2609.33,2618.0,2600.0
2025-05-21 13:10:00,2615.08,2625.11,2615.0,2621.56,1180.0,2615.08,2625.11,2615.0,2621.56,1180.0
2025-05-21 13:15:00,2621.22,2621.22,2612.56,2612.56,1120.0,2621.22,2621.22,2612.56,2612.56,1120.0
2025-05-21 13:20:00,2614.22,2615.22,2607.91,2608.38,1586.0,2614.22,2615.22,2607.91,2608.38,1586.0
2025-05-21 13:25:00,2605.98,2606.17,2602.48,2606.05,900.0,2605.98,2606.17,2602.48,2606.05,900.0
2025-05-21 13:30:00,2602.67,2602.94,2598.49,2602.93,3190.0,2602.67,2602.94,2598.49,2602.93,3190.0
2025-05-21 13:35:00,2601.63,2610.71,2600.76,2610.71,2319.0,2601.63,2610.71,2600.76,2610.71,2319.0
2025-05-21 13:40:00,2614.29,2615.14,2607.45,2607.47,1700.0,2614.29,2615.14,2607.45,2607.47,1700.0
2025-05-21 13:45:00,2607.45,2609.22,2604.59,2608.65,600.0,2607.45,2609.22,2604.59,2608.65,600.0
2025-05-21 13:50:00,2609.22,2612.23,2604.41,2604.41,800.0,2609.22,2612.23,2604.41,2604.41,800.0
2025-05-21 13:55:00,2604.28,2604.28,2603.59,2603.59,200.0,2604.28,2604.28,2603.59,2603.59,200.0
2025-05-21 14:00:00,2603.0,2603.0,2599.98,2600.78,513.0,2603.0,2603.0,2599.98,2600.78,513.0
2025-05-21 14:05:00,2598.98,2604.88,2597.39,2601.14,1100.0,2598.98,2604.88,2597.39,2601.14,1100.0
2025-05-21 14:10:00,2597.99,2597.99,2593.6,2597.76,1796.0,2597.99,2597.99,2593.6,2597.76,1796.0
2025-05-21 14:15:00,2603.05,2603.05,2596.76,2596.76,1087.0,2603.05,2603.05,2596.76,2596.76,1087.0
2025-05-21 14:20:00,2598.42,2598.42,2595.61,2598.08,936.0,2598.42,2598.42,2595.61,2598.08,936.0
2025-05-21 14:25:00,2599.76,2599.76,2599.75,2599.76,100.0,2599.76,2599.76,2599.75,2599.76,100.0
2025-05-21 14:30:00,2603.53,2605.72,2601.7,2605.72,500.0,2603.53,2605.72,2601.7,2605.72,500.0
2025-05-21 14:35:00,2604.3,2604.3,2602.0,2604.0,473.0,2604.3,2604.3,2602.0,2604.0,473.0
2025-05-21 14:40:00,2604.0,2606.64,2604.0,2606.64,400.0,2604.0,2606.64,2604.0,2606.64,400.0
2025-05-21 14:45:00,2604.26,2605.48,2594.95,2597.24,1868.0,2604.26,2605.48,2594.95,2597.24,1868.0
2025-05-21 14:50:00,2597.31,2597.31,2596.16,2596.16,1020.0,2597.31,2597.31,2596.16,2596.16,1020.0
2025-05-21 14:55:00,2596.16,2596.81,2591.3,2591.44,4760.0,2596.16,2596.81,2591.3,2591.44,4760.0
2025-05-21 15:00:00,2591.53,2591.67,2590.47,2591.63,1400.0,2591.53,2591.67,2590.47,2591.63,1400.0
2025-05-21 15:05:00,2591.97,2591.97,2587.74,2587.74,966.0,2591.97,2591.97,2587.74,2587.74,966.0
2025-05-21 15:10:00,2587.0,2590.58,2585.47,2590.58,972.0,2587.0,2590.58,2585.47,2590.58,972.0
2025-05-21 15:15:00,2588.6,2590.42,2588.6,2590.42,300.0,2588.6,2590.42,2588.6,2590.42,300.0
2025-05-21 15:20:00,2590.41,2590.42,2585.61,2585.61,500.0,2590.41,2590.42,2585.61,2585.61,500.0
2025-05-21 15:25:00,2588.55,2590.0,2583.76,2588.62,2089.0,2588.55,2590.0,2583.76,2588.62,2089.0
2025-05-21 15:30:00,2588.62,2594.3,2588.23,2592.0,1629.0,2588.62,2594.3,2588.23,2592.0,1629.0
2025-05-21 15:35:00,2592.29,2602.5,2592.29,2598.79,2380.0,2592.29,2602.5,2592.29,2598.79,2380.0
2025-05-21 15:40:00,2597.06,2599.56,2594.85,2598.85,900.0,2597.06,2599.56,2594.85,2598.85,900.0
2025-05-21 15:45:00,2599.84,2602.5,2599.84,2602.25,700.0,2599.84,2602.5,2599.84,2602.25,700.0
2025-05-21 15:50:00,2602.87,2606.76,2601.79,2604.0,3881.0,2602.87,2606.76,2601.79,2604.0,3881.0
2025-05-21 15:55:00,2602.63,2606.65,2602.22,2606.47,5307.0,2602.63,2606.65,2602.22,2606.47,5307.0
2025-05-22 09:30:00,2563.0,2579.58,2561.0,2567.52,11090.0,2563.0,2579.58,2561.0,2567.52,11090.0
2025-05-22 09:35:00,2576.27,2586.02,2570.6,2579.75,8836.0,2576.27,2586.02,2570.6,2579.75,8836.0
2025-05-22 09:40:00,2579.77,2598.78,2579.76,2598.35,2800.0,2579.77,2598.78,2579.76,2598.35,2800.0
2025-05-22 09:45:00,2598.14,2601.39,2598.14,2598.77,500.0,2598.14,2601.39,2598.14,2598.77,500.0
2025-05-22 09:50:00,2593.18,2602.25,2593.17,2601.52,300.0,2593.18,2602.25,2593.17,2601.52,300.0
2025-05-22 09:55:00,2601.15,2601.15,2588.32,2588.32,984.0,2601.15,2601.15,2588.32,2588.32,984.0
2025-05-22 10:00:00,2599.51,2608.2,2599.5,2601.03,453.0,2599.51,2608.2,2599.5,2601.03,453.0
2025-05-22 10:05:00,2598.89,2604.92,2597.02,2597.02,1002.0,2598.89,2604.92,2597.02,2597.02,1002.0
2025-05-22 10:10:00,2600.43,2600.43,2600.42,2600.43,100.0,2600.43,2600.43,2600.42,2600.43,100.0
2025-05-22 10:15:00,2600.11,2600.11,2594.31,2594.35,955.0,2600.11,2600.11,2594.31,2594.35,955.0
2025-05-22 10:20:00,2600.78,2608.0,2600.0,2608.0,1829.0,2600.78,2608.0,2600.0,2608.0,1829.0
2025-05-22 10:25:00,2606.77,2614.06,2605.51,2610.21,2200.0,2606.77,2614.06,2605.51,2610.21,2200.0
2025-05-22 10:30:00,2607.64,2607.65,2607.64,2607.64,100.0,2607.64,2607.65,2607.64,2607.64,100.0
2025-05-22 10:35:00,2608.05,2608.05,2605.53,2605.53,530.0,2608.05,2608.05,2605.53,2605.53,530.0
2025-05-22 10:40:00,2605.53,2605.53,2605.53,2605.53,0.0,2605.53,2605.53,2605.53,2605.53,0.0
2025-05-22 10:45:00,2600.78,2607.61,2600.78,2607.61,571.0,2600.78,2607.61,2600.78,2607.61,571.0
2025-05-22 10:50:00,2601.84,2605.0,2601.79,2602.37,769.0,2601.84,2605.0,2601.79,2602.37,769.0
2025-05-22 10:55:00,2601.22,2602.85,2595.84,2602.85,800.0,2601.22,2602.85,2595.84,2602.85,800.0
2025-05-22 11:00:00,2610.42,2615.09,2609.79,2613.29,600.0,2610.42,2615.09,2609.79,2613.29,600.0
2025-05-22 11:05:00,2613.29,2613.29,2613.29,2613.29,0.0,2613.29,2613.29,2613.29,2613.29,0.0
2025-05-22 11:10:00,2615.38,2615.38,2613.2,2613.2,400.0,2615.38,2615.38,2613.2,2613.2,400.0
2025-05-22 11:15:00,2612.32,2615.09,2611.36,2615.09,312.0,2612.32,2615.09,2611.36,2615.09,312.0
2025-05-22 11:20:00,2611.53,2615.08,2611.52,2615.08,300.0,2611.53,2615.08,2611.52,2615.08,300.0
2025-05-22 11:25:00,2614.79,2614.79,2610.29,2610.89,400.0,2614.79,2614.79,2610.29,2610.89,400.0
2025-05-22 11:30:00,2614.76,2615.49,2614.76,2615.49,300.0,2614.76,2615.49,2614.76,2615.49,300.0
2025-05-22 11:35:00,2617.07,2617.08,2612.07,2612.07,800.0,2617.07,2617.08,2612.07,2612.07,800.0
2025-05-22 11:40:00,2613.57,2616.6,2613.57,2616.0,300.0,2613.57,2616.6,2613.57,2616.0,300.0
2025-05-22 11:45:00,2617.3,2617.3,2617.29,2617.3,100.0,2617.3,2617.3,2617.29,2617.3,100.0
2025-05-22 11:50:00,2620.48,2620.49,2614.02,2614.93,1080.0,2620.48,2620.49,2614.02,2614.93,1080.0
2025-05-22 11:55:00,2615.7,2619.43,2615.7,2619.43,1308.0,2615.7,2619.43,2615.7,2619.43,1308.0
2025-05-22 12:00:00,2624.0,2625.82,2623.99,2625.82,2459.0,2624.0,2625.82,2623.99,2625.82,2459.0
2025-05-22 12:05:00,2625.82,2625.82,2624.84,2625.08,800.0,2625.82,2625.82,2624.84,2625.08,800.0
2025-05-22 12:10:00,2629.93,2632.78,2629.23,2632.78,555.0,2629.93,2632.78,2629.23,2632.78,555.0
2025-05-22 12:15:00,2635.38,2635.88,2624.57,2624.57,930.0,2635.38,2635.88,2624.57,2624.57,930.0
2025-05-22 12:20:00,2624.0,2624.44,2620.0,2622.35,1352.0,2624.0,2624.44,2620.0,2622.35,1352.0
2025-05-22 12:25:00,2617.34,2617.34,2617.33,2617.34,100.0,2617.34,2617.34,2617.33,2617.34,100.0
2025-05-22 12:30:00,2621.6,2624.09,2621.6,2623.96,500.0,2621.6,2624.09,2621.6,2623.96,500.0
2025-05-22 12:35:00,2623.04,2623.27,2618.94,2618.94,300.0,2623.04,2623.27,2618.94,2618.94,300.0
2025-05-22 12:40:00,2617.46,2617.46,2617.46,2617.46,100.0,2617.46,2617.46,2617.46,2617.46,100.0
2025-05-22 12:45:00,2619.31,2619.31,2617.55,2617.55,200.0,2619.31,2619.31,2617.55,2617.55,200.0
2025-05-22 12:50:00,2615.51,2615.51,2613.56,2613.56,200.0,2615.51,2615.51,2613.56,2613.56,200.0
2025-05-22 12:55:00,2613.1,2617.98,2613.1,2617.98,422.0,2613.1,2617.98,2613.1,2617.98,422.0
2025-05-22 13:00:00,2616.26,2616.3,2611.16,2614.66,1929.0,2616.26,2616.3,2611.16,2614.66,1929.0
2025-05-22 13:05:00,2618.61,2618.61,2617.02,2618.01,400.0,2618.61,2618.61,2617.02,2618.01,400.0
2025-05-22 13:10:00,2611.28,2614.62,2611.0,2614.62,1500.0,2611.28,2614.62,2611.0,2614.62,1500.0
2025-05-22 13:15:00,2612.11,2617.82,2611.63,2617.82,1260.0,2612.11,2617.82,2611.63,2617.82,1260.0
2025-05-22 13:20:00,2617.82,2623.52,2614.58,2622.0,1393.0,2617.82,2623.52,2614.58,2622.0,1393.0
2025-05-22 13:25:00,2623.52,2623.52,2619.0,2619.81,500.0,2623.52,2623.52,2619.0,2619.81,500.0
2025-05-22 13:30:00,2618.45,2618.45,2618.44,2618.45,100.0,2618.45,2618.45,2618.44,2618.45,100.0
2025-05-22 13:35:00,2618.45,2618.45,2615.78,2617.07,347.0,2618.45,2618.45,2615.78,2617.07,347.0
2025-05-22 13:40:00,2616.0,2619.58,2613.4,2614.53,818.0,2616.0,2619.58,2613.4,2614.53,818.0
2025-05-22 13:45:00,2615.44,2619.11,2614.13,2615.54,1010.0,2615.44,2619.11,2614.13,2615.54,1010.0
2025-05-22 13:50:00,2614.13,2614.24,2614.13,2614.24,345.0,2614.13,2614.24,2614.13,2614.24,345.0
2025-05-22 13:55:00,2618.62,2620.91,2618.62,2620.91,577.0,2618.62,2620.91,2618.62,2620.91,577.0
2025-05-22 14:00:00,2621.41,2627.75,2621.41,2627.18,3300.0,2621.41,2627.75,2621.41,2627.18,3300.0
2025-05-22 14:05:00,2627.19,2627.19,2627.19,2627.19,100.0,2627.19,2627.19,2627.19,2627.19,100.0
2025-05-22 14:10:00,2624.96,2624.96,2624.96,2624.96,100.0,2624.96,2624.96,2624.96,2624.96,100.0
2025-05-22 14:15:00,2627.04,2628.54,2625.89,2625.89,778.0,2627.04,2628.54,2625.89,2625.89,778.0
2025-05-22 14:20:00,2625.89,2629.82,2623.23,2628.8,1915.0,2625.89,2629.82,2623.23,2628.8,1915.0
2025-05-22 14:25:00,2629.72,2629.72,2629.0,2629.0,300.0,2629.72,2629.72,2629.0,2629.0,300.0
2025-05-22 14:30:00,2626.0,2629.51,2626.0,2627.46,1616.0,2626.0,2629.51,2626.0,2627.46,1616.0
2025-05-22 14:35:00,2629.46,2629.51,2626.63,2626.63,637.0,2629.46,2629.51,2626.63,2626.63,637.0
2025-05-22 14:40:00,2629.5,2629.5,2624.59,2624.59,1672.0,2629.5,2629.5,2624.59,2624.59,1672.0
2025-05-22 14:45:00,2628.56,2629.31,2626.5,2626.5,1356.0,2628.56,2629.31,2626.5,2626.5,1356.0
2025-05-22 14:50:00,2629.52,2630.2,2626.22,2630.16,676.0,2629.52,2630.2,2626.22,2630.16,676.0
2025-05-22 14:55:00,2628.1,2629.62,2628.1,2629.62,200.0,2628.1,2629.62,2628.1,2629.62,200.0
2025-05-22 15:00:00,2626.22,2631.26,2626.22,2626.23,555.0,2626.22,2631.26,2626.22,2626.23,555.0
2025-05-22 15:05:00,2626.22,2628.46,2626.22,2628.46,349.0,2626.22,2628.46,2626.22,2628.46,349.0
2025-05-22 15:10:00,2629.5,2629.5,2626.22,2626.22,500.0,2629.5,2629.5,2626.22,2626.22,500.0
2025-05-22 15:15:00,2629.82,2630.04,2626.17,2626.89,1745.0,2629.82,2630.04,2626.17,2626.89,1745.0
2025-05-22 15:20:00,2626.77,2626.77,2625.34,2625.34,400.0,2626.77,2626.77,2625.34,2625.34,400.0
2025-05-22 15:25:00,2629.12,2633.0,2627.55,2631.18,700.0,2629.12,2633.0,2627.55,2631.18,700.0
2025-05-22 15:30:00,2630.48,2630.48,2625.36,2626.09,1800.0,2630.48,2630.48,2625.36,2626.09,1800.0
2025-05-22 15:35:00,2626.09,2626.09,2621.22,2621.22,1100.0,2626.09,2626.09,2621.22,2621.22,1100.0
2025-05-22 15:40:00,2621.91,2621.91,2618.45,2619.82,900.0,2621.91,2621.91,2618.45,2619.82,900.0
2025-05-22 15:45:00,2615.42,2621.07,2614.75,2621.07,1575.0,2615.42,2621.07,2614.75,2621.07,1575.0
2025-05-22 15:50:00,2620.0,2620.0,2614.35,2615.83,2004.0,2620.0,2620.0,2614.35,2615.83,2004.0
2025-05-22 15:55:00,2614.35,2614.88,2604.63,2608.82,6955.0,2614.35,2614.88,2604.63,2608.82,6955.0
2025-05-23 09:30:00,2550.25,2570.0,2544.93,2569.0,12949.0,2550.25,2570.0,2544.93,2569.0,12949.0
2025-05-23 09:35:00,2569.85,2569.85,2548.92,2559.77,5617.0,2569.85,2569.85,2548.92,2559.77,5617.0
2025-05-23 09:40:00,2558.48,2562.99,2556.01,2562.73,1611.0,2558.48,2562.99,2556.01,2562.73,1611.0
2025-05-23 09:45:00,2551.46,2561.64,2551.46,2561.64,1959.0,2551.46,2561.64,2551.46,2561.64,1959.0
2025-05-23 09:50:00,2560.27,2566.98,2556.59,2560.96,1948.0,2560.27,2566.98,2556.59,2560.96,1948.0
2025-05-23 09:55:00,2562.9,2562.9,2552.03,2552.03,500.0,2562.9,2562.9,2552.03,2552.03,500.0
2025-05-23 10:00:00,2560.98,2561.92,2556.21,2561.91,1659.0,2560.98,2561.92,2556.21,2561.91,1659.0
2025-05-23 10:05:00,2561.27,2563.98,2561.26,2563.97,900.0,2561.27,2563.98,2561.26,2563.97,900.0
2025-05-23 10:10:00,2563.97,2568.54,2558.41,2566.8,3640.0,2563.97,2568.54,2558.41,2566.8,3640.0
2025-05-23 10:15:00,2569.59,2569.6,2561.4,2561.85,700.0,2569.59,2569.6,2561.4,2561.85,700.0
2025-05-23 10:20:00,2564.79,2570.0,2564.79,2566.87,2012.0,2564.79,2570.0,2564.79,2566.87,2012.0
2025-05-23 10:25:00,2563.61,2566.16,2562.39,2565.27,1600.0,2563.61,2566.16,2562.39,2565.27,1600.0
2025-05-23 10:30:00,2565.64,2567.05,2562.91,2567.05,800.0,2565.64,2567.05,2562.91,2567.05,800.0
2025-05-23 10:35:00,2567.05,2567.93,2564.44,2567.93,1100.0,2567.05,2567.93,2564.44,2567.93,1100.0
2025-05-23 10:40:00,2569.68,2575.0,2560.63,2561.14,3018.0,2569.68,2575.0,2560.63,2561.14,3018.0
2025-05-23 10:45:00,2567.54,2569.33,2561.26,2561.28,2724.0,2567.54,2569.33,2561.26,2561.28,2724.0
2025-05-23 10:50:00,2562.13,2562.13,2557.86,2557.86,2099.0,2562.13,2562.13,2557.86,2557.86,2099.0
2025-05-23 10:55:00,2554.88,2554.88,2549.0,2553.38,2885.0,2554.88,2554.88,2549.0,2553.38,2885.0
2025-05-23 11:00:00,2554.16,2560.0,2554.16,2560.0,500.0,2554.16,2560.0,2554.16,2560.0,500.0
2025-05-23 11:05:00,2559.84,2559.85,2553.13,2555.64,1000.0,2559.84,2559.85,2553.13,2555.64,1000.0
2025-05-23 11:10:00,2553.82,2556.96,2549.0,2549.0,927.0,2553.82,2556.96,2549.0,2549.0,927.0
2025-05-23 11:15:00,2552.29,2555.25,2548.27,2550.53,1200.0,2552.29,2555.25,2548.27,2550.53,1200.0
2025-05-23 11:20:00,2555.15,2555.57,2554.01,2555.03,600.0,2555.15,2555.57,2554.01,2555.03,600.0
2025-05-23 11:25:00,2559.11,2559.11,2554.13,2554.13,300.0,2559.11,2559.11,2554.13,2554.13,300.0
2025-05-23 11:30:00,2554.32,2555.48,2552.91,2555.4,989.0,2554.32,2555.48,2552.91,2555.4,989.0
2025-05-23 11:35:00,2555.17,2556.23,2555.17,2556.23,400.0,2555.17,2556.23,2555.17,2556.23,400.0
2025-05-23 11:40:00,2554.11,2555.41,2553.91,2555.41,300.0,2554.11,2555.41,2553.91,2555.41,300.0
2025-05-23 11:45:00,2556.2,2556.2,2552.4,2552.73,1000.0,2556.2,2556.2,2552.4,2552.73,1000.0
2025-05-23 11:50:00,2552.84,2553.3,2550.0,2550.32,3004.0,2552.84,2553.3,2550.0,2550.32,3004.0
2025-05-23 11:55:00,2547.6,2550.82,2544.55,2544.67,2980.0,2547.6,2550.82,2544.55,2544.67,2980.0
2025-05-23 12:00:00,2544.23,2549.54,2542.21,2549.53,1826.0,2544.23,2549.54,2542.21,2549.53,1826.0
2025-05-23 12:05:00,2549.09,2549.09,2547.27,2547.27,200.0,2549.09,2549.09,2547.27,2547.27,200.0
2025-05-23 12:10:00,2547.87,2548.62,2540.0,2540.55,7978.0,2547.87,2548.62,2540.0,2540.55,7978.0
2025-05-23 12:15:00,2543.54,2546.27,2543.54,2544.62,500.0,2543.54,2546.27,2543.54,2544.62,500.0
2025-05-23 12:20:00,2543.25,2545.03,2537.36,2537.36,3559.0,2543.25,2545.03,2537.36,2537.36,3559.0
2025-05-23 12:25:00,2535.5,2535.5,2528.39,2529.03,1200.0,2535.5,2535.5,2528.39,2529.03,1200.0
2025-05-23 12:30:00,2528.92,2533.71,2528.32,2533.71,1641.0,2528.92,2533.71,2528.32,2533.71,1641.0
2025-05-23 12:35:00,2534.68,2539.66,2533.45,2539.66,600.0,2534.68,2539.66,2533.45,2539.66,600.0
2025-05-23 12:40:00,2535.05,2537.21,2535.05,2537.21,200.0,2535.05,2537.21,2535.05,2537.21,200.0
2025-05-23 12:45:00,2540.0,2540.0,2532.75,2532.75,828.0,2540.0,2540.0,2532.75,2532.75,828.0
2025-05-23 12:50:00,2531.06,2532.07,2527.83,2527.84,311.0,2531.06,2532.07,2527.83,2527.84,311.0
2025-05-23 12:55:00,2528.08,2528.08,2525.0,2526.09,1702.0,2528.08,2528.08,2525.0,2526.09,1702.0
2025-05-23 13:00:00,2528.89,2532.48,2528.88,2532.47,600.0,2528.89,2532.48,2528.88,2532.47,600.0
2025-05-23 13:05:00,2530.21,2535.33,2530.21,2534.96,600.0,2530.21,2535.33,2530.21,2534.96,600.0
2025-05-23 13:10:00,2533.0,2534.96,2532.92,2534.96,400.0,2533.0,2534.96,2532.92,2534.96,400.0
2025-05-23 13:15:00,2531.72,2531.83,2529.08,2531.83,500.0,2531.72,2531.83,2529.08,2531.83,500.0
2025-05-23 13:20:00,2528.46,2530.15,2525.1,2528.51,3627.0,2528.46,2530.15,2525.1,2528.51,3627.0
2025-05-23 13:25:00,2527.26,2530.66,2526.11,2528.5,5726.0,2527.26,2530.66,2526.11,2528.5,5726.0
2025-05-23 13:30:00,2525.0,2525.0,2517.6,2517.6,940.0,2525.0,2525.0,2517.6,2517.6,940.0
2025-05-23 13:35:00,2516.4,2516.42,2511.53,2511.53,600.0,2516.4,2516.42,2511.53,2511.53,600.0
2025-05-23 13:40:00,2516.5,2518.64,2516.5,2518.64,300.0,2516.5,2518.64,2516.5,2518.64,300.0
2025-05-23 13:45:00,2522.0,2522.16,2522.0,2522.0,600.0,2522.0,2522.16,2522.0,2522.0,600.0
2025-05-23 13:50:00,2527.08,2528.79,2523.43,2524.2,419.0,2527.08,2528.79,2523.43,2524.2,419.0
2025-05-23 13:55:00,2528.45,2529.93,2528.45,2529.26,1106.0,2528.45,2529.93,2528.45,2529.26,1106.0
2025-05-23 14:00:00,2529.83,2535.59,2529.67,2535.59,2331.0,2529.83,2535.59,2529.67,2535.59,2331.0
2025-05-23 14:05:00,2535.54,2540.0,2533.78,2533.78,820.0,2535.54,2540.0,2533.78,2533.78,820.0
2025-05-23 14:10:00,2530.82,2530.82,2530.5,2530.65,340.0,2530.82,2530.82,2530.5,2530.65,340.0
2025-05-23 14:15:00,2532.02,2532.02,2528.98,2528.98,639.0,2532.02,2532.02,2528.98,2528.98,639.0
2025-05-23 14:20:00,2526.41,2526.41,2517.0,2517.0,16698.0,2526.41,2526.41,2517.0,2517.0,16698.0
2025-05-23 14:25:00,2526.25,2529.65,2526.25,2526.68,400.0,2526.25,2529.65,2526.25,2526.68,400.0
2025-05-23 14:30:00,2526.53,2528.79,2524.94,2524.94,2736.0,2526.53,2528.79,2524.94,2524.94,2736.0
2025-05-23 14:35:00,2523.03,2525.4,2523.03,2523.17,300.0,2523.03,2525.4,2523.03,2523.17,300.0
2025-05-23 14:40:00,2521.99,2524.0,2520.0,2520.0,950.0,2521.99,2524.0,2520.0,2520.0,950.0
2025-05-23 14:45:00,2519.2,2520.14,2515.5,2520.14,600.0,2519.2,2520.14,2515.5,2520.14,600.0
2025-05-23 14:50:00,2519.7,2519.7,2514.0,2518.27,2100.0,2519.7,2519.7,2514.0,2518.27,2100.0
2025-05-23 14:55:00,2517.05,2520.18,2516.16,2518.81,2638.0,2517.05,2520.18,2516.16,2518.81,2638.0
2025-05-23 15:00:00,2522.98,2525.0,2522.0,2522.26,2966.0,2522.98,2525.0,2522.0,2522.26,2966.0
2025-05-23 15:05:00,2521.12,2525.0,2520.63,2520.63,3929.0,2521.12,2525.0,2520.63,2520.63,3929.0
2025-05-23 15:10:00,2522.39,2524.97,2520.12,2522.02,800.0,2522.39,2524.97,2520.12,2522.02,800.0
2025-05-23 15:15:00,2520.0,2521.92,2516.41,2516.41,999.0,2520.0,2521.92,2516.41,2516.41,999.0
2025-05-23 15:20:00,2516.41,2517.52,2515.0,2515.0,714.0,2516.41,2517.52,2515.0,2515.0,714.0
2025-05-23 15:25:00,2517.54,2520.0,2516.63,2518.68,525.0,2517.54,2520.0,2516.63,2518.68,525.0
2025-05-23 15:30:00,2520.12,2521.09,2516.21,2516.21,948.0,2520.12,2521.09,2516.21,2516.21,948.0
2025-05-23 15:35:00,2517.35,2521.47,2517.35,2521.47,1938.0,2517.35,2521.47,2517.35,2521.47,1938.0
2025-05-23 15:40:00,2520.82,2520.82,2518.0,2519.06,2548.0,2520.82,2520.82,2518.0,2519.06,2548.0
2025-05-23 15:45:00,2519.85,2520.34,2512.75,2514.09,4208.0,2519.85,2520.34,2512.75,2514.09,4208.0
2025-05-23 15:50:00,2515.83,2515.83,2507.14,2511.03,5918.0,2515.83,2515.83,2507.14,2511.03,5918.0
2025-05-23 15:55:00,2513.52,2513.52,2501.1,2504.12,13431.0,2513.52,2513.52,2501.1,2504.12,13431.0
2025-05-27 09:30:00,2521.39,2543.89,2510.5,2510.58,10427.0,2521.39,2543.89,2510.5,2510.58,10427.0
2025-05-27 09:35:00,2510.5,2510.5,2504.11,2506.52,3096.0,2510.5,2510.5,2504.11,2506.52,3096.0
2025-05-27 09:40:00,2506.52,2514.36,2506.49,2507.5,3255.0,2506.52,2514.36,2506.49,2507.5,3255.0
2025-05-27 09:45:00,2507.5,2509.9,2505.11,2508.14,1860.0,2507.5,2509.9,2505.11,2508.14,1860.0
2025-05-27 09:50:00,2509.24,2515.0,2509.24,2514.99,1326.0,2509.24,2515.0,2509.24,2514.99,1326.0
2025-05-27 09:55:00,2515.0,2524.26,2515.0,2524.1,1429.0,2515.0,2524.26,2515.0,2524.1,1429.0
2025-05-27 10:00:00,2524.1,2524.1,2524.1,2524.1,0.0,2524.1,2524.1,2524.1,2524.1,0.0
2025-05-27 10:05:00,2532.87,2534.81,2532.87,2534.81,212.0,2532.87,2534.81,2532.87,2534.81,212.0
2025-05-27 10:10:00,2540.52,2544.87,2538.5,2544.86,709.0,2540.52,2544.87,2538.5,2544.86,709.0
2025-05-27 10:15:00,2540.39,2542.8,2537.72,2537.72,1585.0,2540.39,2542.8,2537.72,2537.72,1585.0
2025-05-27 10:20:00,2542.01,2542.02,2535.27,2536.56,509.0,2542.01,2542.02,2535.27,2536.56,509.0
2025-05-27 10:25:00,2536.56,2536.56,2529.88,2533.0,499.0,2536.56,2536.56,2529.88,2533.0,499.0
2025-05-27 10:30:00,2534.98,2538.0,2534.98,2538.0,400.0,2534.98,2538.0,2534.98,2538.0,400.0
2025-05-27 10:35:00,2538.0,2538.0,2534.0,2534.0,300.0,2538.0,2538.0,2534.0,2534.0,300.0
2025-05-27 10:40:00,2539.78,2541.04,2539.78,2541.04,500.0,2539.78,2541.04,2539.78,2541.04,500.0
2025-05-27 10:45:00,2540.75,2543.0,2540.75,2543.0,1017.0,2540.75,2543.0,2540.75,2543.0,1017.0
2025-05-27 10:50:00,2545.49,2547.41,2545.22,2547.35,412.0,2545.49,2547.41,2545.22,2547.35,412.0
2025-05-27 10:55:00,2547.43,2547.44,2542.5,2542.5,1440.0,2547.43,2547.44,2542.5,2542.5,1440.0
2025-05-27 11:00:00,2545.02,2546.0,2540.0,2544.99,574.0,2545.02,2546.0,2540.0,2544.99,574.0
2025-05-27 11:05:00,2544.99,2544.99,2544.99,2544.99,0.0,2544.99,2544.99,2544.99,2544.99,0.0
2025-05-27 11:10:00,2542.62,2542.62,2542.61,2542.62,100.0,2542.62,2542.62,2542.61,2542.62,100.0
2025-05-27 11:15:00,2542.0,2544.0,2539.98,2539.98,1050.0,2542.0,2544.0,2539.98,2539.98,1050.0
2025-05-27 11:20:00,2539.99,2539.99,2539.98,2539.98,400.0,2539.99,2539.99,2539.98,2539.98,400.0
2025-05-27 11:25:00,2541.77,2550.0,2536.12,2550.0,1192.0,2541.77,2550.0,2536.12,2550.0,1192.0
2025-05-27 11:30:00,2549.77,2549.77,2548.01,2548.01,823.0,2549.77,2549.77,2548.01,2548.01,823.0
2025-05-27 11:35:00,2548.01,2550.29,2546.9,2550.29,400.0,2548.01,2550.29,2546.9,2550.29,400.0
2025-05-27 11:40:00,2546.79,2546.8,2541.0,2543.76,1322.0,2546.79,2546.8,2541.0,2543.76,1322.0
2025-05-27 11:45:00,2541.54,2550.52,2541.54,2550.52,500.0,2541.54,2550.52,2541.54,2550.52,500.0
2025-05-27 11:50:00,2550.52,2550.52,2550.52,2550.52,0.0,2550.52,2550.52,2550.52,2550.52,0.0
2025-05-27 11:55:00,2550.48,2551.76,2550.48,2550.83,305.0,2550.48,2551.76,2550.48,2550.83,305.0
2025-05-27 12:00:00,2548.52,2550.26,2548.15,2548.15,432.0,2548.52,2550.26,2548.15,2548.15,432.0
2025-05-27 12:05:00,2548.15,2548.15,2548.15,2548.15,0.0,2548.15,2548.15,2548.15,2548.15,0.0
2025-05-27 12:10:00,2546.15,2546.22,2546.15,2546.22,300.0,2546.15,2546.22,2546.15,2546.22,300.0
2025-05-27 12:15:00,2546.44,2546.44,2545.81,2545.82,200.0,2546.44,2546.44,2545.81,2545.82,200.0
2025-05-27 12:20:00,2544.5,2545.63,2544.5,2545.63,321.0,2544.5,2545.63,2544.5,2545.63,321.0
2025-05-27 12:25:00,2545.63,2545.63,2545.63,2545.63,0.0,2545.63,2545.63,2545.63,2545.63,0.0
2025-05-27 12:30:00,2542.94,2543.79,2541.0,2541.13,1518.0,2542.94,2543.79,2541.0,2541.13,1518.0
2025-05-27 12:35:00,2542.57,2543.82,2539.7,2540.88,1220.0,2542.57,2543.82,2539.7,2540.88,1220.0
2025-05-27 12:40:00,2544.73,2544.73,2544.73,2544.73,260.0,2544.73,2544.73,2544.73,2544.73,260.0
2025-05-27 12:45:00,2544.52,2544.52,2542.09,2542.51,630.0,2544.52,2544.52,2542.09,2542.51,630.0
2025-05-27 12:50:00,2544.78,2544.78,2542.19,2543.26,500.0,2544.78,2544.78,2542.19,2543.26,500.0
2025-05-27 12:55:00,2543.26,2543.26,2543.26,2543.26,0.0,2543.26,2543.26,2543.26,2543.26,0.0
2025-05-27 13:00:00,2543.12,2543.12,2543.11,2543.12,100.0,2543.12,2543.12,2543.11,2543.12,100.0
2025-05-27 13:05:00,2542.84,2542.97,2542.83,2542.97,200.0,2542.84,2542.97,2542.83,2542.97,200.0
2025-05-27 13:10:00,2543.64,2546.16,2543.63,2545.45,700.0,2543.64,2546.16,2543.63,2545.45,700.0
2025-05-27 13:15:00,2547.26,2552.22,2547.26,2550.71,1637.0,2547.26,2552.22,2547.26,2550.71,1637.0
2025-05-27 13:20:00,2550.71,2550.71,2550.71,2550.71,0.0,2550.71,2550.71,2550.71,2550.71,0.0
2025-05-27 13:25:00,2550.71,2550.71,2550.71,2550.71,0.0,2550.71,2550.71,2550.71,2550.71,0.0
2025-05-27 13:30:00,2552.52,2552.66,2552.51,2552.66,200.0,2552.52,2552.66,2552.51,2552.66,200.0
2025-05-27 13:35:00,2554.75,2555.0,2554.75,2555.0,700.0,2554.75,2555.0,2554.75,2555.0,700.0
2025-05-27 13:40:00,2553.4,2554.67,2553.4,2554.67,318.0,2553.4,2554.67,2553.4,2554.67,318.0
2025-05-27 13:45:00,2555.73,2555.73,2555.73,2555.73,124.0,2555.73,2555.73,2555.73,2555.73,124.0
2025-05-27 13:50:00,2555.73,2555.73,2555.73,2555.73,0.0,2555.73,2555.73,2555.73,2555.73,0.0
2025-05-27 13:55:00,2555.39,2555.4,2552.33,2555.39,434.0,2555.39,2555.4,2552.33,2555.39,434.0
2025-05-27 14:00:00,2551.79,2552.0,2550.0,2552.0,2702.0,2551.79,2552.0,2550.0,2552.0,2702.0
2025-05-27 14:05:00,2554.89,2554.89,2554.89,2554.89,200.0,2554.89,2554.89,2554.89,2554.89,200.0
2025-05-27 14:10:00,2557.78,2557.78,2554.14,2554.14,216.0,2557.78,2557.78,2554.14,2554.14,216.0
2025-05-27 14:15:00,2551.37,2552.0,2551.37,2552.0,600.0,2551.37,2552.0,2551.37,2552.0,600.0
2025-05-27 14:20:00,2550.54,2550.54,2550.54,2550.54,531.0,2550.54,2550.54,2550.54,2550.54,531.0
2025-05-27 14:25:00,2551.99,2551.99,2551.98,2551.99,499.0,2551.99,2551.99,2551.98,2551.99,499.0
2025-05-27 14:30:00,2552.67,2552.68,2552.67,2552.67,217.0,2552.67,2552.68,2552.67,2552.67,217.0
2025-05-27 14:35:00,2552.67,2552.67,2552.67,2552.67,0.0,2552.67,2552.67,2552.67,2552.67,0.0
2025-05-27 14:40:00,2553.99,2553.99,2553.98,2553.99,100.0,2553.99,2553.99,2553.98,2553.99,100.0
2025-05-27 14:45:00,2553.99,2555.73,2551.61,2551.61,885.0,2553.99,2555.73,2551.61,2551.61,885.0
2025-05-27 14:50:00,2555.43,2555.43,2555.43,2555.43,100.0,2555.43,2555.43,2555.43,2555.43,100.0
2025-05-27 14:55:00,2553.77,2553.87,2553.08,2553.87,700.0,2553.77,2553.87,2553.08,2553.87,700.0
2025-05-27 15:00:00,2553.98,2553.98,2550.91,2550.91,2002.0,2553.98,2553.98,2550.91,2550.91,2002.0
2025-05-27 15:05:00,2550.61,2550.61,2550.6,2550.61,800.0,2550.61,2550.61,2550.6,2550.61,800.0
2025-05-27 15:10:00,2553.26,2553.26,2553.25,2553.26,100.0,2553.26,2553.26,2553.25,2553.26,100.0
2025-05-27 15:15:00,2553.26,2553.26,2553.26,2553.26,0.0,2553.26,2553.26,2553.26,2553.26,0.0
2025-05-27 15:20:00,2554.59,2554.59,2549.0,2549.0,431.0,2554.59,2554.59,2549.0,2549.0,431.0
2025-05-27 15:25:00,2553.0,2553.0,2551.0,2552.04,1860.0,2553.0,2553.0,2551.0,2552.04,1860.0
2025-05-27 15:30:00,2551.08,2552.04,2551.08,2552.04,300.0,2551.08,2552.04,2551.08,2552.04,300.0
2025-05-27 15:35:00,2552.04,2552.04,2551.83,2551.85,1801.0,2552.04,2552.04,2551.83,2551.85,1801.0
2025-05-27 15:40:00,2555.24,2560.02,2555.24,2559.72,1973.0,2555.24,2560.02,2555.24,2559.72,1973.0
2025-05-27 15:45:00,2552.65,2554.3,2550.64,2550.64,897.0,2552.65,2554.3,2550.64,2550.64,897.0
2025-05-27 15:50:00,2550.01,2556.18,2549.76,2555.06,900.0,2550.01,2556.18,2549.76,2555.06,900.0
2025-05-27 15:55:00,2557.38,2557.55,2550.26,2555.32,3607.0,2557.38,2557.55,2550.26,2555.32,3607.0
2025-05-28 09:30:00,2558.79,2570.0,2558.79,2564.5,3251.0,2558.79,2570.0,2558.79,2564.5,3251.0
2025-05-28 09:35:00,2562.49,2564.5,2560.49,2564.5,1419.0,2562.49,2564.5,2560.49,2564.5,1419.0
2025-05-28 09:40:00,2556.4,2560.0,2556.34,2556.35,800.0,2556.4,2560.0,2556.34,2556.35,800.0
2025-05-28 09:45:00,2552.01,2554.73,2550.0,2550.0,1166.0,2552.01,2554.73,2550.0,2550.0,1166.0
2025-05-28 09:50:00,2544.18,2555.41,2543.05,2555.41,2100.0,2544.18,2555.41,2543.05,2555.41,2100.0
2025-05-28 09:55:00,2555.0,2555.41,2555.0,2555.41,1047.0,2555.0,2555.41,2555.0,2555.41,1047.0
2025-05-28 10:00:00,2555.0,2560.0,2555.0,2560.0,3426.0,2555.0,2560.0,2555.0,2560.0,3426.0
2025-05-28 10:05:00,2560.0,2562.0,2560.0,2560.0,400.0,2560.0,2562.0,2560.0,2560.0,400.0
2025-05-28 10:10:00,2569.77,2570.0,2559.3,2568.23,500.0,2569.77,2570.0,2559.3,2568.23,500.0
2025-05-28 10:15:00,2568.18,2575.39,2568.17,2575.39,900.0,2568.18,2575.39,2568.17,2575.39,900.0
2025-05-28 10:20:00,2571.76,2571.76,2571.75,2571.75,450.0,2571.76,2571.76,2571.75,2571.75,450.0
2025-05-28 10:25:00,2571.75,2571.75,2571.75,2571.75,0.0,2571.75,2571.75,2571.75,2571.75,0.0
2025-05-28 10:30:00,2572.51,2572.51,2566.11,2566.11,611.0,2572.51,2572.51,2566.11,2566.11,611.0
2025-05-28 10:35:00,2566.11,2566.11,2566.11,2566.11,0.0,2566.11,2566.11,2566.11,2566.11,0.0
2025-05-28 10:40:00,2576.22,2579.74,2572.38,2578.74,714.0,2576.22,2579.74,2572.38,2578.74,714.0
2025-05-28 10:45:00,2578.77,2578.77,2575.82,2576.37,400.0,2578.77,2578.77,2575.82,2576.37,400.0
2025-05-28 10:50:00,2574.43,2580.87,2574.43,2580.32,552.0,2574.43,2580.87,2574.43,2580.32,552.0
2025-05-28 10:55:00,2583.42,2583.42,2583.41,2583.42,220.0,2583.42,2583.42,2583.41,2583.42,220.0
2025-05-28 11:00:00,2583.42,2583.42,2580.33,2580.33,214.0,2583.42,2583.42,2580.33,2580.33,214.0
2025-05-28 11:05:00,2584.69,2584.69,2584.69,2584.69,100.0,2584.69,2584.69,2584.69,2584.69,100.0
2025-05-28 11:10:00,2580.97,2580.97,2580.97,2580.97,100.0,2580.97,2580.97,2580.97,2580.97,100.0
2025-05-28 11:15:00,2579.91,2579.91,2579.9,2579.91,104.0,2579.91,2579.91,2579.9,2579.91,104.0
2025-05-28 11:20:00,2580.4,2580.4,2580.4,2580.4,100.0,2580.4,2580.4,2580.4,2580.4,100.0
2025-05-28 11:25:00,2580.4,2580.4,2580.4,2580.4,0.0,2580.4,2580.4,2580.4,2580.4,0.0
2025-05-28 11:30:00,2574.26,2577.73,2574.26,2577.72,200.0,2574.26,2577.73,2574.26,2577.72,200.0
2025-05-28 11:35:00,2573.95,2573.95,2573.62,2573.62,200.0,2573.95,2573.95,2573.62,2573.62,200.0
2025-05-28 11:40:00,2578.19,2578.31,2577.02,2577.58,400.0,2578.19,2578.31,2577.02,2577.58,400.0
2025-05-28 11:45:00,2577.58,2577.58,2577.58,2577.58,0.0,2577.58,2577.58,2577.58,2577.58,0.0
2025-05-28 11:50:00,2577.58,2577.58,2577.58,2577.58,0.0,2577.58,2577.58,2577.58,2577.58,0.0
2025-05-28 11:55:00,2579.63,2579.63,2579.63,2579.63,105.0,2579.63,2579.63,2579.63,2579.63,105.0
2025-05-28 12:00:00,2578.02,2579.77,2576.23,2578.05,419.0,2578.02,2579.77,2576.23,2578.05,419.0
2025-05-28 12:05:00,2578.05,2578.05,2578.05,2578.05,0.0,2578.05,2578.05,2578.05,2578.05,0.0
2025-05-28 12:10:00,2579.16,2579.16,2576.16,2576.18,420.0,2579.16,2579.16,2576.16,2576.18,420.0
2025-05-28 12:15:00,2574.54,2574.75,2574.5,2574.75,340.0,2574.54,2574.75,2574.5,2574.75,340.0
2025-05-28 12:20:00,2574.84,2574.84,2574.84,2574.84,100.0,2574.84,2574.84,2574.84,2574.84,100.0
2025-05-28 12:25:00,2574.01,2574.04,2572.97,2573.97,400.0,2574.01,2574.04,2572.97,2573.97,400.0
2025-05-28 12:30:00,2572.0,2572.03,2572.0,2572.03,200.0,2572.0,2572.03,2572.0,2572.03,200.0
2025-05-28 12:35:00,2573.93,2573.93,2573.93,2573.93,100.0,2573.93,2573.93,2573.93,2573.93,100.0
2025-05-28 12:40:00,2573.93,2573.93,2573.93,2573.93,0.0,2573.93,2573.93,2573.93,2573.93,0.0
2025-05-28 12:45:00,2573.5,2573.83,2572.45,2573.12,900.0,2573.5,2573.83,2572.45,2573.12,900.0
2025-05-28 12:50:00,2573.02,2573.02,2556.0,2560.0,8749.0,2573.02,2573.02,2556.0,2560.0,8749.0
2025-05-28 12:55:00,2559.99,2562.25,2555.78,2555.78,2126.0,2559.99,2562.25,2555.78,2555.78,2126.0
2025-05-28 13:00:00,2557.63,2557.63,2550.0,2550.12,6813.0,2557.63,2557.63,2550.0,2550.12,6813.0
2025-05-28 13:05:00,2557.85,2559.78,2555.19,2555.19,600.0,2557.85,2559.78,2555.19,2555.19,600.0
2025-05-28 13:10:00,2550.56,2554.32,2538.39,2538.39,2331.0,2550.56,2554.32,2538.39,2538.39,2331.0
2025-05-28 13:15:00,2532.4,2537.9,2530.33,2537.9,1504.0,2532.4,2537.9,2530.33,2537.9,1504.0
2025-05-28 13:20:00,2545.17,2545.17,2545.0,2545.0,200.0,2545.17,2545.17,2545.0,2545.0,200.0
2025-05-28 13:25:00,2546.24,2548.45,2542.43,2542.43,1100.0,2546.24,2548.45,2542.43,2542.43,1100.0
2025-05-28 13:30:00,2545.53,2545.53,2545.52,2545.53,100.0,2545.53,2545.53,2545.52,2545.53,100.0
2025-05-28 13:35:00,2546.0,2546.0,2535.99,2536.0,562.0,2546.0,2546.0,2535.99,2536.0,562.0
2025-05-28 13:40:00,2536.0,2536.0,2536.0,2536.0,0.0,2536.0,2536.0,2536.0,2536.0,0.0
2025-05-28 13:45:00,2538.88,2541.65,2537.45,2537.45,2000.0,2538.88,2541.65,2537.45,2537.45,2000.0
2025-05-28 13:50:00,2537.64,2538.04,2536.83,2538.04,400.0,2537.64,2538.04,2536.83,2538.04,400.0
2025-05-28 13:55:00,2538.7,2538.7,2538.7,2538.7,300.0,2538.7,2538.7,2538.7,2538.7,300.0
2025-05-28 14:00:00,2542.4,2542.4,2537.73,2540.16,7635.0,2542.4,2542.4,2537.73,2540.16,7635.0
2025-05-28 14:05:00,2536.0,2540.64,2536.0,2539.34,1100.0,2536.0,2540.64,2536.0,2539.34,1100.0
2025-05-28 14:10:00,2540.59,2540.88,2538.01,2538.01,1647.0,2540.59,2540.88,2538.01,2538.01,1647.0
2025-05-28 14:15:00,2535.51,2535.51,2535.51,2535.51,100.0,2535.51,2535.51,2535.51,2535.51,100.0
2025-05-28 14:20:00,2535.01,2535.01,2535.01,2535.01,100.0,2535.01,2535.01,2535.01,2535.01,100.0
2025-05-28 14:25:00,2535.01,2535.01,2535.01,2535.01,0.0,2535.01,2535.01,2535.01,2535.01,0.0
2025-05-28 14:30:00,2536.86,2536.86,2535.31,2535.5,335.0,2536.86,2536.86,2535.31,2535.5,335.0
2025-05-28 14:35:00,2535.5,2535.5,2535.5,2535.5,0.0,2535.5,2535.5,2535.5,2535.5,0.0
2025-05-28 14:40:00,2536.07,2538.44,2535.11,2538.44,1400.0,2536.07,2538.44,2535.11,2538.44,1400.0
2025-05-28 14:45:00,2538.44,2538.44,2538.44,2538.44,0.0,2538.44,2538.44,2538.44,2538.44,0.0
2025-05-28 14:50:00,2536.5,2536.62,2532.7,2534.24,600.0,2536.5,2536.62,2532.7,2534.24,600.0
2025-05-28 14:55:00,2534.41,2535.93,2534.41,2535.93,210.0,2534.41,2535.93,2534.41,2535.93,210.0
2025-05-28 15:00:00,2536.26,2536.26,2533.21,2533.21,300.0,2536.26,2536.26,2533.21,2533.21,300.0
2025-05-28 15:05:00,2534.51,2539.85,2534.5,2537.54,735.0,2534.51,2539.85,2534.5,2537.54,735.0
2025-05-28 15:10:00,2541.84,2552.75,2541.2,2552.75,2800.0,2541.84,2552.75,2541.2,2552.75,2800.0
2025-05-28 15:15:00,2551.49,2554.41,2548.48,2548.48,800.0,2551.49,2554.41,2548.48,2548.48,800.0
2025-05-28 15:20:00,2545.37,2545.39,2541.39,2541.94,500.0,2545.37,2545.39,2541.39,2541.94,500.0
2025-05-28 15:25:00,2545.55,2545.55,2545.55,2545.55,100.0,2545.55,2545.55,2545.55,2545.55,100.0
2025-05-28 15:30:00,2545.81,2548.34,2545.81,2548.34,200.0,2545.81,2548.34,2545.81,2548.34,200.0
2025-05-28 15:35:00,2546.24,2547.94,2543.12,2547.94,2537.0,2546.24,2547.94,2543.12,2547.94,2537.0
2025-05-28 15:40:00,2548.05,2549.15,2546.87,2546.87,430.0,2548.05,2549.15,2546.87,2546.87,430.0
2025-05-28 15:45:00,2545.14,2551.93,2545.14,2551.93,400.0,2545.14,2551.93,2545.14,2551.93,400.0
2025-05-28 15:50:00,2548.25,2551.84,2548.25,2550.0,1400.0,2548.25,2551.84,2548.25,2550.0,1400.0
2025-05-28 15:55:00,2550.59,2551.84,2548.65,2550.3,2269.0,2550.59,2551.84,2548.65,2550.3,2269.0
2025-05-29 09:30:00,2578.19,2578.19,2555.17,2555.18,4273.0,2578.19,2578.19,2555.17,2555.18,4273.0
2025-05-29 09:35:00,2556.4,2560.0,2550.35,2554.47,600.0,2556.4,2560.0,2550.35,2554.47,600.0
2025-05-29 09:40:00,2550.62,2550.62,2546.71,2546.71,400.0,2550.62,2550.62,2546.71,2546.71,400.0
2025-05-29 09:45:00,2543.95,2543.95,2532.26,2541.0,3009.0,2543.95,2543.95,2532.26,2541.0,3009.0
2025-05-29 09:50:00,2549.72,2555.0,2549.72,2551.05,982.0,2549.72,2555.0,2549.72,2551.05,982.0
2025-05-29 09:55:00,2555.0,2555.0,2541.89,2547.5,600.0,2555.0,2555.0,2541.89,2547.5,600.0
2025-05-29 10:00:00,2548.71,2548.71,2547.77,2547.77,200.0,2548.71,2548.71,2547.77,2547.77,200.0
2025-05-29 10:05:00,2547.5,2547.5,2540.01,2540.78,400.0,2547.5,2547.5,2540.01,2540.78,400.0
2025-05-29 10:10:00,2536.45,2537.6,2535.0,2535.71,613.0,2536.45,2537.6,2535.0,2535.71,613.0
2025-05-29 10:15:00,2537.64,2537.65,2527.05,2530.39,2660.0,2537.64,2537.65,2527.05,2530.39,2660.0
2025-05-29 10:20:00,2528.21,2528.21,2528.21,2528.21,100.0,2528.21,2528.21,2528.21,2528.21,100.0
2025-05-29 10:25:00,2531.56,2535.0,2531.56,2535.0,725.0,2531.56,2535.0,2531.56,2535.0,725.0
2025-05-29 10:30:00,2540.97,2549.49,2540.97,2542.42,615.0,2540.97,2549.49,2540.97,2542.42,615.0
2025-05-29 10:35:00,2540.0,2542.66,2540.0,2542.66,500.0,2540.0,2542.66,2540.0,2542.66,500.0
2025-05-29 10:40:00,2536.24,2536.24,2535.78,2535.78,200.0,2536.24,2536.24,2535.78,2535.78,200.0
2025-05-29 10:45:00,2540.08,2544.0,2536.99,2544.0,1860.0,2540.08,2544.0,2536.99,2544.0,1860.0
2025-05-29 10:50:00,2546.33,2546.34,2546.33,2546.33,100.0,2546.33,2546.34,2546.33,2546.33,100.0
2025-05-29 10:55:00,2544.12,2544.12,2544.12,2544.12,100.0,2544.12,2544.12,2544.12,2544.12,100.0
2025-05-29 11:00:00,2542.77,2542.77,2539.16,2539.16,200.0,2542.77,2542.77,2539.16,2539.16,200.0
2025-05-29 11:05:00,2540.29,2540.29,2540.29,2540.29,100.0,2540.29,2540.29,2540.29,2540.29,100.0
2025-05-29 11:10:00,2544.1,2544.1,2543.4,2543.4,600.0,2544.1,2544.1,2543.4,2543.4,600.0
2025-05-29 11:15:00,2541.4,2541.62,2541.4,2541.62,200.0,2541.4,2541.62,2541.4,2541.62,200.0
2025-05-29 11:20:00,2542.2,2542.2,2542.01,2542.01,200.0,2542.2,2542.2,2542.01,2542.01,200.0
2025-05-29 11:25:00,2545.75,2545.75,2543.73,2545.42,600.0,2545.75,2545.75,2543.73,2545.42,600.0
2025-05-29 11:30:00,2543.41,2543.41,2537.33,2537.33,600.0,2543.41,2543.41,2537.33,2537.33,600.0
2025-05-29 11:35:00,2537.33,2537.33,2537.33,2537.33,0.0,2537.33,2537.33,2537.33,2537.33,0.0
2025-05-29 11:40:00,2535.0,2537.01,2535.0,2537.01,200.0,2535.0,2537.01,2535.0,2537.01,200.0
2025-05-29 11:45:00,2537.26,2537.26,2537.26,2537.26,100.0,2537.26,2537.26,2537.26,2537.26,100.0
2025-05-29 11:50:00,2535.73,2535.73,2535.73,2535.73,100.0,2535.73,2535.73,2535.73,2535.73,100.0
2025-05-29 11:55:00,2530.01,2530.52,2530.0,2530.52,300.0,2530.01,2530.52,2530.0,2530.52,300.0
2025-05-29 12:00:00,2530.01,2530.01,2530.0,2530.0,200.0,2530.01,2530.01,2530.0,2530.0,200.0
2025-05-29 12:05:00,2530.67,2530.67,2530.66,2530.67,250.0,2530.67,2530.67,2530.66,2530.67,250.0
2025-05-29 12:10:00,2530.67,2530.67,2530.67,2530.67,0.0,2530.67,2530.67,2530.67,2530.67,0.0
2025-05-29 12:15:00,2533.06,2536.32,2533.06,2536.32,245.0,2533.06,2536.32,2533.06,2536.32,245.0
2025-05-29 12:20:00,2536.32,2536.32,2536.32,2536.32,0.0,2536.32,2536.32,2536.32,2536.32,0.0
2025-05-29 12:25:00,2539.11,2541.22,2539.11,2541.22,300.0,2539.11,2541.22,2539.11,2541.22,300.0
2025-05-29 12:30:00,2541.22,2541.22,2541.22,2541.22,0.0,2541.22,2541.22,2541.22,2541.22,0.0
2025-05-29 12:35:00,2541.22,2545.0,2541.22,2542.56,300.0,2541.22,2545.0,2541.22,2542.56,300.0
2025-05-29 12:40:00,2544.56,2545.39,2544.56,2545.39,300.0,2544.56,2545.39,2544.56,2545.39,300.0
2025-05-29 12:45:00,2545.39,2545.39,2545.39,2545.39,0.0,2545.39,2545.39,2545.39,2545.39,0.0
2025-05-29 12:50:00,2545.39,2545.39,2545.39,2545.39,0.0,2545.39,2545.39,2545.39,2545.39,0.0
2025-05-29 12:55:00,2542.48,2543.38,2536.51,2541.98,1000.0,2542.48,2543.38,2536.51,2541.98,1000.0
2025-05-29 13:00:00,2542.95,2547.57,2542.95,2547.57,331.0,2542.95,2547.57,2542.95,2547.57,331.0
2025-05-29 13:05:00,2543.67,2549.9,2543.67,2546.52,460.0,2543.67,2549.9,2543.67,2546.52,460.0
2025-05-29 13:10:00,2543.31,2549.45,2543.31,2549.45,200.0,2543.31,2549.45,2543.31,2549.45,200.0
2025-05-29 13:15:00,2549.45,2549.45,2549.45,2549.45,0.0,2549.45,2549.45,2549.45,2549.45,0.0
2025-05-29 13:20:00,2545.66,2545.66,2545.66,2545.66,100.0,2545.66,2545.66,2545.66,2545.66,100.0
2025-05-29 13:25:00,2545.61,2548.0,2545.61,2548.0,404.0,2545.61,2548.0,2545.61,2548.0,404.0
2025-05-29 13:30:00,2549.0,2549.85,2548.36,2548.36,1623.0,2549.0,2549.85,2548.36,2548.36,1623.0
2025-05-29 13:35:00,2549.0,2549.0,2543.03,2543.04,600.0,2549.0,2549.0,2543.03,2543.04,600.0
2025-05-29 13:40:00,2538.35,2538.35,2538.35,2538.35,100.0,2538.35,2538.35,2538.35,2538.35,100.0
2025-05-29 13:45:00,2538.35,2538.35,2538.35,2538.35,0.0,2538.35,2538.35,2538.35,2538.35,0.0
2025-05-29 13:50:00,2544.0,2544.0,2544.0,2544.0,100.0,2544.0,2544.0,2544.0,2544.0,100.0
2025-05-29 13:55:00,2538.35,2540.76,2538.35,2540.37,300.0,2538.35,2540.76,2538.35,2540.37,300.0
2025-05-29 14:00:00,2543.32,2543.32,2543.31,2543.32,200.0,2543.32,2543.32,2543.31,2543.32,200.0
2025-05-29 14:05:00,2538.99,2544.06,2538.99,2544.06,200.0,2538.99,2544.06,2538.99,2544.06,200.0
2025-05-29 14:10:00,2544.06,2544.06,2544.06,2544.06,100.0,2544.06,2544.06,2544.06,2544.06,100.0
2025-05-29 14:15:00,2544.47,2544.47,2540.38,2540.38,561.0,2544.47,2544.47,2540.38,2540.38,561.0
2025-05-29 14:20:00,2540.38,2541.17,2540.38,2541.17,200.0,2540.38,2541.17,2540.38,2541.17,200.0
2025-05-29 14:25:00,2541.1,2541.1,2541.09,2541.1,100.0,2541.1,2541.1,2541.09,2541.1,100.0
2025-05-29 14:30:00,2539.04,2539.04,2539.03,2539.04,1200.0,2539.04,2539.04,2539.03,2539.04,1200.0
2025-05-29 14:35:00,2539.13,2539.13,2538.39,2538.97,1362.0,2539.13,2539.13,2538.39,2538.97,1362.0
2025-05-29 14:40:00,2539.04,2539.04,2539.03,2539.04,229.0,2539.04,2539.04,2539.03,2539.04,229.0
2025-05-29 14:45:00,2538.18,2538.84,2538.0,2538.84,852.0,2538.18,2538.84,2538.0,2538.84,852.0
2025-05-29 14:50:00,2540.31,2540.88,2539.03,2539.04,810.0,2540.31,2540.88,2539.03,2539.04,810.0
2025-05-29 14:55:00,2540.43,2540.43,2538.54,2538.54,400.0,2540.43,2540.43,2538.54,2538.54,400.0
2025-05-29 15:00:00,2538.0,2542.07,2538.0,2540.04,973.0,2538.0,2542.07,2538.0,2540.04,973.0
2025-05-29 15:05:00,2543.37,2543.37,2539.75,2539.75,300.0,2543.37,2543.37,2539.75,2539.75,300.0
2025-05-29 15:10:00,2538.23,2539.89,2538.23,2538.77,1059.0,2538.23,2539.89,2538.23,2538.77,1059.0
2025-05-29 15:15:00,2542.07,2542.07,2535.05,2537.84,2800.0,2542.07,2542.07,2535.05,2537.84,2800.0
2025-05-29 15:20:00,2537.84,2537.84,2537.84,2537.84,0.0,2537.84,2537.84,2537.84,2537.84,0.0
2025-05-29 15:25:00,2544.02,2544.02,2543.08,2543.08,200.0,2544.02,2544.02,2543.08,2543.08,200.0
2025-05-29 15:30:00,2543.48,2543.48,2543.48,2543.48,100.0,2543.48,2543.48,2543.48,2543.48,100.0
2025-05-29 15:35:00,2543.48,2543.48,2542.18,2542.18,200.0,2543.48,2543.48,2542.18,2542.18,200.0
2025-05-29 15:40:00,2543.5,2543.5,2542.47,2542.47,1019.0,2543.5,2543.5,2542.47,2542.47,1019.0
2025-05-29 15:45:00,2542.96,2544.1,2542.96,2544.1,700.0,2542.96,2544.1,2542.96,2544.1,700.0
2025-05-29 15:50:00,2543.13,2543.56,2540.93,2540.93,1728.0,2543.13,2543.56,2540.93,2540.93,1728.0
2025-05-29 15:55:00,2539.76,2546.16,2539.26,2543.98,1770.0,2539.76,2546.16,2539.26,2543.98,1770.0
2025-05-30 09:30:00,2538.68,2541.26,2525.0,2525.0,5572.0,2538.68,2541.26,2525.0,2525.0,5572.0
2025-05-30 09:35:00,2538.51,2540.0,2538.51,2538.98,407.0,2538.51,2540.0,2538.51,2538.98,407.0
2025-05-30 09:40:00,2540.17,2542.67,2540.17,2542.06,800.0,2540.17,2542.67,2540.17,2542.06,800.0
2025-05-30 09:45:00,2541.73,2543.59,2541.73,2543.59,300.0,2541.73,2543.59,2541.73,2543.59,300.0
2025-05-30 09:50:00,2542.22,2542.22,2535.98,2539.25,518.0,2542.22,2542.22,2535.98,2539.25,518.0
2025-05-30 09:55:00,2535.45,2535.45,2528.21,2528.22,200.0,2535.45,2535.45,2528.21,2528.22,200.0
2025-05-30 10:00:00,2527.95,2536.46,2527.94,2534.23,831.0,2527.95,2536.46,2527.94,2534.23,831.0
2025-05-30 10:05:00,2533.14,2538.09,2533.14,2538.08,209.0,2533.14,2538.09,2533.14,2538.08,209.0
2025-05-30 10:10:00,2542.56,2543.15,2542.56,2543.15,200.0,2542.56,2543.15,2542.56,2543.15,200.0
2025-05-30 10:15:00,2543.01,2543.01,2543.0,2543.0,319.0,2543.01,2543.01,2543.0,2543.0,319.0
2025-05-30 10:20:00,2549.43,2549.43,2549.43,2549.43,200.0,2549.43,2549.43,2549.43,2549.43,200.0
2025-05-30 10:25:00,2550.34,2550.34,2550.34,2550.34,100.0,2550.34,2550.34,2550.34,2550.34,100.0
2025-05-30 10:30:00,2546.48,2546.48,2546.48,2546.48,100.0,2546.48,2546.48,2546.48,2546.48,100.0
2025-05-30 10:35:00,2544.43,2548.14,2544.43,2547.91,400.0,2544.43,2548.14,2544.43,2547.91,400.0
2025-05-30 10:40:00,2536.82,2536.83,2536.82,2536.82,177.0,2536.82,2536.83,2536.82,2536.82,177.0
2025-05-30 10:45:00,2541.47,2545.04,2539.51,2545.04,300.0,2541.47,2545.04,2539.51,2545.04,300.0
2025-05-30 10:50:00,2545.04,2545.04,2545.04,2545.04,0.0,2545.04,2545.04,2545.04,2545.04,0.0
2025-05-30 10:55:00,2547.95,2548.28,2545.3,2545.3,300.0,2547.95,2548.28,2545.3,2545.3,300.0
2025-05-30 11:00:00,2550.0,2550.0,2547.11,2547.11,757.0,2550.0,2550.0,2547.11,2547.11,757.0
2025-05-30 11:05:00,2550.0,2550.0,2541.02,2545.6,1030.0,2550.0,2550.0,2541.02,2545.6,1030.0
2025-05-30 11:10:00,2546.68,2549.92,2546.68,2548.88,700.0,2546.68,2549.92,2546.68,2548.88,700.0
2025-05-30 11:15:00,2545.0,2545.0,2540.11,2543.79,1224.0,2545.0,2545.0,2540.11,2543.79,1224.0
2025-05-30 11:20:00,2543.79,2543.79,2543.79,2543.79,100.0,2543.79,2543.79,2543.79,2543.79,100.0
2025-05-30 11:25:00,2543.79,2543.79,2543.79,2543.79,0.0,2543.79,2543.79,2543.79,2543.79,0.0
2025-05-30 11:30:00,2545.29,2545.29,2545.28,2545.29,200.0,2545.29,2545.29,2545.28,2545.29,200.0
2025-05-30 11:35:00,2545.24,2545.49,2545.23,2545.49,200.0,2545.24,2545.49,2545.23,2545.49,200.0
2025-05-30 11:40:00,2543.78,2545.1,2543.78,2543.84,704.0,2543.78,2545.1,2543.78,2543.84,704.0
2025-05-30 11:45:00,2544.16,2544.16,2544.15,2544.16,100.0,2544.16,2544.16,2544.15,2544.16,100.0
2025-05-30 11:50:00,2544.36,2548.47,2544.36,2548.47,200.0,2544.36,2548.47,2544.36,2548.47,200.0
2025-05-30 11:55:00,2550.17,2550.43,2550.17,2550.43,200.0,2550.17,2550.43,2550.17,2550.43,200.0
2025-05-30 12:00:00,2545.1,2545.1,2545.1,2545.1,100.0,2545.1,2545.1,2545.1,2545.1,100.0
2025-05-30 12:05:00,2545.1,2545.1,2545.1,2545.1,0.0,2545.1,2545.1,2545.1,2545.1,0.0
2025-05-30 12:10:00,2546.35,2546.35,2546.35,2546.35,150.0,2546.35,2546.35,2546.35,2546.35,150.0
2025-05-30 12:15:00,2547.32,2548.44,2544.96,2544.97,1002.0,2547.32,2548.44,2544.96,2544.97,1002.0
2025-05-30 12:20:00,2544.97,2546.28,2544.47,2544.71,3107.0,2544.97,2546.28,2544.47,2544.71,3107.0
2025-05-30 12:25:00,2544.71,2545.49,2538.53,2539.95,6200.0,2544.71,2545.49,2538.53,2539.95,6200.0
2025-05-30 12:30:00,2539.3,2539.3,2535.0,2538.31,2400.0,2539.3,2539.3,2535.0,2538.31,2400.0
2025-05-30 12:35:00,2535.02,2536.73,2533.65,2536.47,500.0,2535.02,2536.73,2533.65,2536.47,500.0
2025-05-30 12:40:00,2534.33,2535.0,2533.5,2533.5,500.0,2534.33,2535.0,2533.5,2533.5,500.0
2025-05-30 12:45:00,2533.5,2533.5,2533.5,2533.5,0.0,2533.5,2533.5,2533.5,2533.5,0.0
2025-05-30 12:50:00,2535.49,2535.49,2535.49,2535.49,196.0,2535.49,2535.49,2535.49,2535.49,196.0
2025-05-30 12:55:00,2529.49,2532.4,2529.48,2532.4,1897.0,2529.49,2532.4,2529.48,2532.4,1897.0
2025-05-30 13:00:00,2532.59,2532.91,2532.58,2532.82,300.0,2532.59,2532.91,2532.58,2532.82,300.0
2025-05-30 13:05:00,2537.4,2541.67,2536.45,2540.89,900.0,2537.4,2541.67,2536.45,2540.89,900.0
2025-05-30 13:10:00,2543.63,2543.63,2543.62,2543.63,200.0,2543.63,2543.63,2543.62,2543.63,200.0
2025-05-30 13:15:00,2543.09,2543.09,2540.97,2542.57,800.0,2543.09,2543.09,2540.97,2542.57,800.0
2025-05-30 13:20:00,2541.39,2542.91,2540.42,2542.68,575.0,2541.39,2542.91,2540.42,2542.68,575.0
2025-05-30 13:25:00,2542.68,2542.68,2542.68,2542.68,0.0,2542.68,2542.68,2542.68,2542.68,0.0
2025-05-30 13:30:00,2547.86,2552.8,2547.86,2552.64,2048.0,2547.86,2552.8,2547.86,2552.64,2048.0
2025-05-30 13:35:00,2554.95,2554.96,2554.95,2554.95,100.0,2554.95,2554.96,2554.95,2554.95,100.0
2025-05-30 13:40:00,2557.12,2558.67,2557.12,2558.25,500.0,2557.12,2558.67,2557.12,2558.25,500.0
2025-05-30 13:45:00,2558.25,2558.25,2558.25,2558.25,0.0,2558.25,2558.25,2558.25,2558.25,0.0
2025-05-30 13:50:00,2561.0,2561.47,2560.93,2560.93,320.0,2561.0,2561.47,2560.93,2560.93,320.0
2025-05-30 13:55:00,2562.2,2562.2,2559.53,2559.53,319.0,2562.2,2562.2,2559.53,2559.53,319.0
2025-05-30 14:00:00,2559.53,2559.53,2559.53,2559.53,0.0,2559.53,2559.53,2559.53,2559.53,0.0
2025-05-30 14:05:00,2558.18,2558.19,2558.18,2558.18,100.0,2558.18,2558.19,2558.18,2558.18,100.0
2025-05-30 14:10:00,2560.08,2560.08,2560.08,2560.08,100.0,2560.08,2560.08,2560.08,2560.08,100.0
2025-05-30 14:15:00,2563.08,2563.08,2563.08,2563.08,100.0,2563.08,2563.08,2563.08,2563.08,100.0
2025-05-30 14:20:00,2568.4,2568.4,2566.3,2566.59,300.0,2568.4,2568.4,2566.3,2566.59,300.0
2025-05-30 14:25:00,2566.83,2566.83,2566.83,2566.83,100.0,2566.83,2566.83,2566.83,2566.83,100.0
2025-05-30 14:30:00,2566.21,2566.32,2565.0,2566.32,1016.0,2566.21,2566.32,2565.0,2566.32,1016.0
2025-05-30 14:35:00,2562.42,2562.42,2556.96,2561.52,600.0,2562.42,2562.42,2556.96,2561.52,600.0
2025-05-30 14:40:00,2562.22,2562.22,2562.22,2562.22,214.0,2562.22,2562.22,2562.22,2562.22,214.0
2025-05-30 14:45:00,2563.14,2563.14,2560.36,2560.36,300.0,2563.14,2563.14,2560.36,2560.36,300.0
2025-05-30 14:50:00,2562.37,2564.13,2562.37,2563.11,400.0,2562.37,2564.13,2562.37,2563.11,400.0
2025-05-30 14:55:00,2563.69,2565.0,2563.69,2563.77,649.0,2563.69,2565.0,2563.69,2563.77,649.0
2025-05-30 15:00:00,2562.72,2565.59,2562.72,2565.53,600.0,2562.72,2565.59,2562.72,2565.53,600.0
2025-05-30 15:05:00,2570.0,2570.0,2567.98,2567.99,1164.0,2570.0,2570.0,2567.98,2567.99,1164.0
2025-05-30 15:10:00,2568.77,2568.77,2566.49,2566.49,323.0,2568.77,2568.77,2566.49,2566.49,323.0
2025-05-30 15:15:00,2566.18,2571.74,2566.17,2571.74,800.0,2566.18,2571.74,2566.17,2571.74,800.0
2025-05-30 15:20:00,2566.56,2566.74,2566.55,2566.74,200.0,2566.56,2566.74,2566.55,2566.74,200.0
2025-05-30 15:25:00,2571.74,2571.74,2570.0,2570.0,765.0,2571.74,2571.74,2570.0,2570.0,765.0
2025-05-30 15:30:00,2569.0,2569.55,2569.0,2569.55,500.0,2569.0,2569.55,2569.0,2569.55,500.0
2025-05-30 15:35:00,2571.74,2572.71,2569.17,2569.18,700.0,2571.74,2572.71,2569.17,2569.18,700.0
2025-05-30 15:40:00,2571.14,2571.14,2569.72,2569.91,426.0,2571.14,2571.14,2569.72,2569.91,426.0
2025-05-30 15:45:00,2571.11,2571.11,2568.5,2570.25,1578.0,2571.11,2571.11,2568.5,2570.25,1578.0
2025-05-30 15:50:00,2569.37,2569.45,2563.07,2565.05,2558.0,2569.37,2569.45,2563.07,2565.05,2558.0
2025-05-30 15:55:00,2562.1,2565.69,2558.7,2562.96,8298.0,2562.1,2565.69,2558.7,2562.96,8298.0
2025-06-02 09:30:00,2563.0,2573.87,2559.5,2573.43,7857.0,2563.0,2573.87,2559.5,2573.43,7857.0
2025-06-02 09:35:00,2575.8,2582.9,2569.7,2582.9,5966.0,2575.8,2582.9,2569.7,2582.9,5966.0
2025-06-02 09:40:00,2570.59,2570.59,2564.22,2569.43,301.0,2570.59,2570.59,2564.22,2569.43,301.0
2025-06-02 09:45:00,2569.43,2569.43,2569.43,2569.43,0.0,2569.43,2569.43,2569.43,2569.43,0.0
2025-06-02 09:50:00,2555.01,2555.01,2550.43,2550.43,300.0,2555.01,2555.01,2550.43,2550.43,300.0
2025-06-02 09:55:00,2543.6,2543.6,2543.6,2543.6,100.0,2543.6,2543.6,2543.6,2543.6,100.0
2025-06-02 10:00:00,2541.77,2548.89,2541.02,2547.45,1500.0,2541.77,2548.89,2541.02,2547.45,1500.0
2025-06-02 10:05:00,2546.41,2556.34,2546.41,2556.34,300.0,2546.41,2556.34,2546.41,2556.34,300.0
2025-06-02 10:10:00,2552.86,2555.61,2547.72,2547.72,1200.0,2552.86,2555.61,2547.72,2547.72,1200.0
2025-06-02 10:15:00,2544.54,2547.14,2542.61,2547.14,2000.0,2544.54,2547.14,2542.61,2547.14,2000.0
2025-06-02 10:20:00,2545.73,2548.87,2545.73,2546.32,2600.0,2545.73,2548.87,2545.73,2546.32,2600.0
2025-06-02 10:25:00,2546.16,2546.64,2545.54,2545.55,500.0,2546.16,2546.64,2545.54,2545.55,500.0
2025-06-02 10:30:00,2545.94,2545.94,2545.04,2545.05,200.0,2545.94,2545.94,2545.04,2545.05,200.0
2025-06-02 10:35:00,2544.07,2545.78,2539.42,2540.0,2042.0,2544.07,2545.78,2539.42,2540.0,2042.0
2025-06-02 10:40:00,2539.94,2540.29,2538.83,2540.29,1414.0,2539.94,2540.29,2538.83,2540.29,1414.0
2025-06-02 10:45:00,2540.29,2543.58,2535.0,2541.74,5005.0,2540.29,2543.58,2535.0,2541.74,5005.0
2025-06-02 10:50:00,2540.29,2543.24,2540.29,2542.55,1100.0,2540.29,2543.24,2540.29,2542.55,1100.0
2025-06-02 10:55:00,2541.32,2548.06,2540.46,2548.06,2975.0,2541.32,2548.06,2540.46,2548.06,2975.0
2025-06-02 11:00:00,2548.06,2555.0,2544.64,2555.0,2347.0,2548.06,2555.0,2544.64,2555.0,2347.0
2025-06-02 11:05:00,2559.58,2565.17,2559.58,2565.16,705.0,2559.58,2565.17,2559.58,2565.16,705.0
2025-06-02 11:10:00,2565.16,2572.86,2565.16,2569.91,400.0,2565.16,2572.86,2565.16,2569.91,400.0
2025-06-02 11:15:00,2569.91,2569.91,2569.91,2569.91,0.0,2569.91,2569.91,2569.91,2569.91,0.0
2025-06-02 11:20:00,2573.2,2573.21,2573.2,2573.2,100.0,2573.2,2573.21,2573.2,2573.2,100.0
2025-06-02 11:25:00,2572.89,2577.62,2569.51,2577.62,600.0,2572.89,2577.62,2569.51,2577.62,600.0
2025-06-02 11:30:00,2577.62,2577.62,2577.62,2577.62,0.0,2577.62,2577.62,2577.62,2577.62,0.0
2025-06-02 11:35:00,2579.11,2579.11,2579.1,2579.11,400.0,2579.11,2579.11,2579.1,2579.11,400.0
2025-06-02 11:40:00,2579.11,2579.11,2579.11,2579.11,0.0,2579.11,2579.11,2579.11,2579.11,0.0
2025-06-02 11:45:00,2579.11,2579.11,2579.11,2579.11,0.0,2579.11,2579.11,2579.11,2579.11,0.0
2025-06-02 11:50:00,2579.11,2579.11,2579.11,2579.11,0.0,2579.11,2579.11,2579.11,2579.11,0.0
2025-06-02 11:55:00,2576.86,2576.86,2576.86,2576.86,151.0,2576.86,2576.86,2576.86,2576.86,151.0
2025-06-02 12:00:00,2577.36,2577.36,2577.36,2577.36,100.0,2577.36,2577.36,2577.36,2577.36,100.0
2025-06-02 12:05:00,2577.36,2577.36,2577.36,2577.36,0.0,2577.36,2577.36,2577.36,2577.36,0.0
2025-06-02 12:10:00,2572.57,2576.87,2572.56,2576.87,516.0,2572.57,2576.87,2572.56,2576.87,516.0
2025-06-02 12:15:00,2573.37,2575.73,2573.24,2573.25,300.0,2573.37,2575.73,2573.24,2573.25,300.0
2025-06-02 12:20:00,2571.43,2573.25,2571.43,2572.02,303.0,2571.43,2573.25,2571.43,2572.02,303.0
2025-06-02 12:25:00,2573.13,2573.13,2570.0,2570.0,341.0,2573.13,2573.13,2570.0,2570.0,341.0
2025-06-02 12:30:00,2570.0,2570.0,2570.0,2570.0,0.0,2570.0,2570.0,2570.0,2570.0,0.0
2025-06-02 12:35:00,2571.93,2571.94,2571.93,2571.93,100.0,2571.93,2571.94,2571.93,2571.93,100.0
2025-06-02 12:40:00,2572.41,2572.42,2571.27,2571.28,207.0,2572.41,2572.42,2571.27,2571.28,207.0
2025-06-02 12:45:00,2568.8,2568.8,2568.79,2568.8,100.0,2568.8,2568.8,2568.79,2568.8,100.0
2025-06-02 12:50:00,2569.0,2571.65,2567.32,2571.65,300.0,2569.0,2571.65,2567.32,2571.65,300.0
2025-06-02 12:55:00,2570.95,2571.78,2570.95,2571.78,400.0,2570.95,2571.78,2570.95,2571.78,400.0
2025-06-02 13:00:00,2570.72,2572.25,2570.71,2572.25,200.0,2570.72,2572.25,2570.71,2572.25,200.0
2025-06-02 13:05:00,2574.67,2574.67,2574.67,2574.67,100.0,2574.67,2574.67,2574.67,2574.67,100.0
2025-06-02 13:10:00,2571.74,2571.74,2570.54,2570.54,220.0,2571.74,2571.74,2570.54,2570.54,220.0
2025-06-02 13:15:00,2571.97,2571.98,2571.97,2571.97,100.0,2571.97,2571.98,2571.97,2571.97,100.0
2025-06-02 13:20:00,2570.15,2574.0,2570.14,2574.0,1252.0,2570.15,2574.0,2570.14,2574.0,1252.0
2025-06-02 13:25:00,2570.76,2570.76,2570.76,2570.76,100.0,2570.76,2570.76,2570.76,2570.76,100.0
2025-06-02 13:30:00,2574.14,2574.14,2574.14,2574.14,144.0,2574.14,2574.14,2574.14,2574.14,144.0
2025-06-02 13:35:00,2572.64,2573.41,2567.07,2567.07,2000.0,2572.64,2573.41,2567.07,2567.07,2000.0
2025-06-02 13:40:00,2567.07,2567.07,2567.07,2567.07,0.0,2567.07,2567.07,2567.07,2567.07,0.0
2025-06-02 13:45:00,2567.07,2567.07,2567.07,2567.07,0.0,2567.07,2567.07,2567.07,2567.07,0.0
2025-06-02 13:50:00,2567.07,2567.07,2567.07,2567.07,0.0,2567.07,2567.07,2567.07,2567.07,0.0
2025-06-02 13:55:00,2576.36,2578.77,2576.36,2578.77,500.0,2576.36,2578.77,2576.36,2578.77,500.0
2025-06-02 14:00:00,2578.68,2578.68,2578.68,2578.68,216.0,2578.68,2578.68,2578.68,2578.68,216.0
2025-06-02 14:05:00,2577.0,2577.0,2576.54,2576.55,1074.0,2577.0,2577.0,2576.54,2576.55,1074.0
2025-06-02 14:10:00,2574.22,2574.22,2574.22,2574.22,200.0,2574.22,2574.22,2574.22,2574.22,200.0
2025-06-02 14:15:00,2577.22,2577.47,2577.22,2577.47,570.0,2577.22,2577.47,2577.22,2577.47,570.0
2025-06-02 14:20:00,2580.51,2580.63,2580.51,2580.63,200.0,2580.51,2580.63,2580.51,2580.63,200.0
2025-06-02 14:25:00,2578.87,2578.87,2578.18,2578.18,232.0,2578.87,2578.87,2578.18,2578.18,232.0
2025-06-02 14:30:00,2578.18,2578.18,2578.18,2578.18,0.0,2578.18,2578.18,2578.18,2578.18,0.0
2025-06-02 14:35:00,2578.34,2582.76,2578.34,2582.56,470.0,2578.34,2582.76,2578.34,2582.56,470.0
2025-06-02 14:40:00,2582.92,2584.08,2582.53,2582.53,500.0,2582.92,2584.08,2582.53,2582.53,500.0
2025-06-02 14:45:00,2582.53,2582.53,2582.53,2582.53,0.0,2582.53,2582.53,2582.53,2582.53,0.0
2025-06-02 14:50:00,2582.64,2585.0,2582.64,2585.0,649.0,2582.64,2585.0,2582.64,2585.0,649.0
2025-06-02 14:55:00,2586.35,2586.35,2586.34,2586.35,200.0,2586.35,2586.35,2586.34,2586.35,200.0
2025-06-02 15:00:00,2587.3,2587.92,2587.3,2587.92,300.0,2587.3,2587.92,2587.3,2587.92,300.0
2025-06-02 15:05:00,2584.2,2585.45,2584.19,2585.45,200.0,2584.2,2585.45,2584.19,2585.45,200.0
2025-06-02 15:10:00,2584.0,2584.0,2583.04,2583.28,1200.0,2584.0,2584.0,2583.04,2583.28,1200.0
2025-06-02 15:15:00,2583.64,2583.64,2583.64,2583.64,100.0,2583.64,2583.64,2583.64,2583.64,100.0
2025-06-02 15:20:00,2586.7,2586.9,2586.7,2586.9,400.0,2586.7,2586.9,2586.7,2586.9,400.0
2025-06-02 15:25:00,2587.0,2587.62,2587.0,2587.62,486.0,2587.0,2587.62,2587.0,2587.62,486.0
2025-06-02 15:30:00,2588.78,2588.78,2584.07,2584.07,1281.0,2588.78,2588.78,2584.07,2584.07,1281.0
2025-06-02 15:35:00,2586.96,2586.96,2586.21,2586.21,300.0,2586.96,2586.96,2586.21,2586.21,300.0
2025-06-02 15:40:00,2585.37,2586.0,2583.53,2586.0,1522.0,2585.37,2586.0,2583.53,2586.0,1522.0
2025-06-02 15:45:00,2584.76,2584.76,2584.76,2584.76,100.0,2584.76,2584.76,2584.76,2584.76,100.0
2025-06-02 15:50:00,2584.4,2590.0,2584.4,2588.93,1978.0,2584.4,2590.0,2584.4,2588.93,1978.0
2025-06-02 15:55:00,2589.88,2595.0,2584.81,2584.81,6710.0,2589.88,2595.0,2584.81,2584.81,6710.0
2025-06-03 09:30:00,2606.0,2606.0,2593.44,2599.09,4281.0,2606.0,2606.0,2593.44,2599.09,4281.0
2025-06-03 09:35:00,2598.83,2598.83,2587.0,2587.0,450.0,2598.83,2598.83,2587.0,2587.0,450.0
2025-06-03 09:40:00,2582.0,2589.28,2582.0,2589.28,200.0,2582.0,2589.28,2582.0,2589.28,200.0
2025-06-03 09:45:00,2589.78,2591.9,2585.0,2591.9,400.0,2589.78,2591.9,2585.0,2591.9,400.0
2025-06-03 09:50:00,2585.81,2590.62,2585.81,2590.62,400.0,2585.81,2590.62,2585.81,2590.62,400.0
2025-06-03 09:55:00,2601.64,2609.9,2601.64,2608.75,1200.0,2601.64,2609.9,2601.64,2608.75,1200.0
2025-06-03 10:00:00,2619.28,2619.28,2602.66,2606.9,895.0,2619.28,2619.28,2602.66,2606.9,895.0
2025-06-03 10:05:00,2608.67,2608.67,2597.13,2597.13,300.0,2608.67,2608.67,2597.13,2597.13,300.0
2025-06-03 10:10:00,2605.03,2605.03,2605.02,2605.03,172.0,2605.03,2605.03,2605.02,2605.03,172.0
2025-06-03 10:15:00,2602.95,2602.95,2602.95,2602.95,100.0,2602.95,2602.95,2602.95,2602.95,100.0
2025-06-03 10:20:00,2600.0,2600.01,2596.3,2596.3,748.0,2600.0,2600.01,2596.3,2596.3,748.0
2025-06-03 10:25:00,2599.53,2603.26,2599.32,2603.26,682.0,2599.53,2603.26,2599.32,2603.26,682.0
2025-06-03 10:30:00,2603.26,2603.26,2603.26,2603.26,0.0,2603.26,2603.26,2603.26,2603.26,0.0
2025-06-03 10:35:00,2599.11,2599.11,2599.0,2599.0,200.0,2599.11,2599.11,2599.0,2599.0,200.0
2025-06-03 10:40:00,2599.0,2602.42,2596.15,2596.15,1367.0,2599.0,2602.42,2596.15,2596.15,1367.0
2025-06-03 10:45:00,2596.15,2596.15,2596.15,2596.15,0.0,2596.15,2596.15,2596.15,2596.15,0.0
2025-06-03 10:50:00,2609.5,2609.5,2609.5,2609.5,100.0,2609.5,2609.5,2609.5,2609.5,100.0
2025-06-03 10:55:00,2608.8,2608.81,2605.17,2605.18,332.0,2608.8,2608.81,2605.17,2605.18,332.0
2025-06-03 11:00:00,2610.1,2611.05,2604.36,2604.36,983.0,2610.1,2611.05,2604.36,2604.36,983.0
2025-06-03 11:05:00,2601.14,2601.14,2600.01,2600.01,200.0,2601.14,2601.14,2600.01,2600.01,200.0
2025-06-03 11:10:00,2601.07,2601.07,2601.07,2601.07,147.0,2601.07,2601.07,2601.07,2601.07,147.0
2025-06-03 11:15:00,2606.07,2606.07,2598.9,2598.91,582.0,2606.07,2606.07,2598.9,2598.91,582.0
2025-06-03 11:20:00,2604.07,2604.58,2603.96,2603.96,300.0,2604.07,2604.58,2603.96,2603.96,300.0
2025-06-03 11:25:00,2602.96,2602.96,2600.33,2600.33,218.0,2602.96,2602.96,2600.33,2600.33,218.0
2025-06-03 11:30:00,2604.01,2604.36,2604.01,2604.36,200.0,2604.01,2604.36,2604.01,2604.36,200.0
2025-06-03 11:35:00,2601.07,2606.07,2601.07,2606.06,1175.0,2601.07,2606.07,2601.07,2606.06,1175.0
2025-06-03 11:40:00,2605.05,2611.05,2605.0,2611.05,920.0,2605.05,2611.05,2605.0,2611.05,920.0
2025-06-03 11:45:00,2611.99,2613.86,2611.99,2613.86,200.0,2611.99,2613.86,2611.99,2613.86,200.0
2025-06-03 11:50:00,2618.51,2618.51,2609.09,2609.09,323.0,2618.51,2618.51,2609.09,2609.09,323.0
2025-06-03 11:55:00,2609.09,2609.09,2609.09,2609.09,0.0,2609.09,2609.09,2609.09,2609.09,0.0
2025-06-03 12:00:00,2616.07,2616.07,2616.07,2616.07,100.0,2616.07,2616.07,2616.07,2616.07,100.0
2025-06-03 12:05:00,2617.39,2617.39,2617.39,2617.39,100.0,2617.39,2617.39,2617.39,2617.39,100.0
2025-06-03 12:10:00,2616.43,2616.43,2616.43,2616.43,100.0,2616.43,2616.43,2616.43,2616.43,100.0
2025-06-03 12:15:00,2619.64,2619.64,2614.52,2614.52,515.0,2619.64,2619.64,2614.52,2614.52,515.0
2025-06-03 12:20:00,2614.52,2614.52,2614.52,2614.52,0.0,2614.52,2614.52,2614.52,2614.52,0.0
2025-06-03 12:25:00,2611.0,2615.53,2611.0,2615.53,338.0,2611.0,2615.53,2611.0,2615.53,338.0
2025-06-03 12:30:00,2618.18,2618.18,2618.18,2618.18,100.0,2618.18,2618.18,2618.18,2618.18,100.0
2025-06-03 12:35:00,2618.03,2618.03,2618.03,2618.03,100.0,2618.03,2618.03,2618.03,2618.03,100.0
2025-06-03 12:40:00,2616.46,2617.7,2616.46,2617.69,200.0,2616.46,2617.7,2616.46,2617.69,200.0
2025-06-03 12:45:00,2617.4,2618.39,2616.95,2618.39,590.0,2617.4,2618.39,2616.95,2618.39,590.0
2025-06-03 12:50:00,2619.8,2619.8,2619.59,2619.59,300.0,2619.8,2619.8,2619.59,2619.59,300.0
2025-06-03 12:55:00,2615.65,2623.42,2615.65,2623.42,1254.0,2615.65,2623.42,2615.65,2623.42,1254.0
2025-06-03 13:00:00,2618.75,2618.75,2618.75,2618.75,100.0,2618.75,2618.75,2618.75,2618.75,100.0
2025-06-03 13:05:00,2621.38,2621.38,2621.38,2621.38,100.0,2621.38,2621.38,2621.38,2621.38,100.0
2025-06-03 13:10:00,2622.47,2626.95,2621.55,2621.55,1223.0,2622.47,2626.95,2621.55,2621.55,1223.0
2025-06-03 13:15:00,2626.14,2626.14,2626.14,2626.14,100.0,2626.14,2626.14,2626.14,2626.14,100.0
2025-06-03 13:20:00,2627.82,2627.82,2627.82,2627.82,100.0,2627.82,2627.82,2627.82,2627.82,100.0
2025-06-03 13:25:00,2621.83,2621.83,2621.83,2621.83,100.0,2621.83,2621.83,2621.83,2621.83,100.0
2025-06-03 13:30:00,2621.83,2621.83,2621.83,2621.83,0.0,2621.83,2621.83,2621.83,2621.83,0.0
2025-06-03 13:35:00,2620.68,2622.0,2620.67,2621.98,757.0,2620.68,2622.0,2620.67,2621.98,757.0
2025-06-03 13:40:00,2624.15,2624.15,2624.15,2624.15,100.0,2624.15,2624.15,2624.15,2624.15,100.0
2025-06-03 13:45:00,2624.28,2624.28,2621.83,2621.83,469.0,2624.28,2624.28,2621.83,2621.83,469.0
2025-06-03 13:50:00,2620.0,2620.0,2617.4,2618.1,917.0,2620.0,2620.0,2617.4,2618.1,917.0
2025-06-03 13:55:00,2617.37,2618.37,2611.1,2611.1,601.0,2617.37,2618.37,2611.1,2611.1,601.0
2025-06-03 14:00:00,2615.85,2615.85,2611.37,2614.35,800.0,2615.85,2615.85,2611.37,2614.35,800.0
2025-06-03 14:05:00,2617.38,2617.38,2616.57,2617.0,482.0,2617.38,2617.38,2616.57,2617.0,482.0
2025-06-03 14:10:00,2612.17,2612.17,2612.16,2612.16,200.0,2612.17,2612.17,2612.16,2612.16,200.0
2025-06-03 14:15:00,2611.38,2613.57,2611.1,2613.57,534.0,2611.38,2613.57,2611.1,2613.57,534.0
2025-06-03 14:20:00,2615.49,2615.88,2613.4,2613.4,600.0,2615.49,2615.88,2613.4,2613.4,600.0
2025-06-03 14:25:00,2613.45,2618.33,2610.93,2618.33,1710.0,2613.45,2618.33,2610.93,2618.33,1710.0
2025-06-03 14:30:00,2615.81,2615.81,2615.68,2615.68,349.0,2615.81,2615.81,2615.68,2615.68,349.0
2025-06-03 14:35:00,2614.93,2614.93,2613.07,2613.07,250.0,2614.93,2614.93,2613.07,2613.07,250.0
2025-06-03 14:40:00,2613.07,2613.07,2613.07,2613.07,0.0,2613.07,2613.07,2613.07,2613.07,0.0
2025-06-03 14:45:00,2609.86,2609.86,2606.88,2606.88,700.0,2609.86,2609.86,2606.88,2606.88,700.0
2025-06-03 14:50:00,2607.15,2607.15,2604.3,2604.31,1500.0,2607.15,2607.15,2604.3,2604.31,1500.0
2025-06-03 14:55:00,2602.24,2608.15,2600.93,2604.24,2300.0,2602.24,2608.15,2600.93,2604.24,2300.0
2025-06-03 15:00:00,2603.0,2604.29,2603.0,2604.26,400.0,2603.0,2604.29,2603.0,2604.26,400.0
2025-06-03 15:05:00,2606.7,2606.7,2606.7,2606.7,100.0,2606.7,2606.7,2606.7,2606.7,100.0
2025-06-03 15:10:00,2605.32,2607.16,2605.32,2607.16,200.0,2605.32,2607.16,2605.32,2607.16,200.0
2025-06-03 15:15:00,2606.35,2606.35,2602.01,2604.56,500.0,2606.35,2606.35,2602.01,2604.56,500.0
2025-06-03 15:20:00,2601.07,2604.0,2600.12,2600.12,800.0,2601.07,2604.0,2600.12,2600.12,800.0
2025-06-03 15:25:00,2600.74,2600.86,2600.08,2600.86,1000.0,2600.74,2600.86,2600.08,2600.86,1000.0
2025-06-03 15:30:00,2600.94,2601.0,2600.94,2601.0,900.0,2600.94,2601.0,2600.94,2601.0,900.0
2025-06-03 15:35:00,2602.28,2602.94,2600.06,2602.94,600.0,2602.28,2602.94,2600.06,2602.94,600.0
2025-06-03 15:40:00,2602.36,2602.36,2599.55,2600.0,863.0,2602.36,2602.36,2599.55,2600.0,863.0
2025-06-03 15:45:00,2600.0,2600.0,2599.86,2599.87,350.0,2600.0,2600.0,2599.86,2599.87,350.0
2025-06-03 15:50:00,2601.09,2604.84,2600.2,2602.89,2574.0,2601.09,2604.84,2600.2,2602.89,2574.0
2025-06-03 15:55:00,2605.45,2606.28,2599.28,2599.28,8389.0,2605.45,2606.28,2599.28,2599.28,8389.0
2025-06-04 09:30:00,2601.07,2609.42,2601.07,2603.58,2753.0,2601.07,2609.42,2601.07,2603.58,2753.0
2025-06-04 09:35:00,2600.01,2603.65,2597.91,2603.65,866.0,2600.01,2603.65,2597.91,2603.65,866.0
2025-06-04 09:40:00,2597.85,2606.69,2597.23,2606.68,1993.0,2597.85,2606.69,2597.23,2606.68,1993.0
2025-06-04 09:45:00,2607.0,2607.0,2602.72,2605.7,618.0,2607.0,2607.0,2602.72,2605.7,618.0
2025-06-04 09:50:00,2604.76,2609.58,2604.76,2604.94,400.0,2604.76,2609.58,2604.76,2604.94,400.0
2025-06-04 09:55:00,2608.92,2610.0,2607.24,2607.56,951.0,2608.92,2610.0,2607.24,2607.56,951.0
2025-06-04 10:00:00,2600.39,2600.39,2590.76,2590.76,701.0,2600.39,2600.39,2590.76,2590.76,701.0
2025-06-04 10:05:00,2597.21,2597.75,2590.11,2597.75,836.0,2597.21,2597.75,2590.11,2597.75,836.0
2025-06-04 10:10:00,2598.49,2604.83,2598.49,2604.83,700.0,2598.49,2604.83,2598.49,2604.83,700.0
2025-06-04 10:15:00,2601.6,2604.23,2598.95,2598.95,1300.0,2601.6,2604.23,2598.95,2598.95,1300.0
2025-06-04 10:20:00,2597.96,2597.96,2597.8,2597.8,200.0,2597.96,2597.96,2597.8,2597.8,200.0
2025-06-04 10:25:00,2604.03,2604.03,2601.36,2601.36,200.0,2604.03,2604.03,2601.36,2601.36,200.0
2025-06-04 10:30:00,2598.32,2604.62,2598.32,2602.72,1305.0,2598.32,2604.62,2598.32,2602.72,1305.0
2025-06-04 10:35:00,2600.18,2602.57,2599.08,2599.08,1740.0,2600.18,2602.57,2599.08,2599.08,1740.0
2025-06-04 10:40:00,2596.79,2596.79,2596.79,2596.79,292.0,2596.79,2596.79,2596.79,2596.79,292.0
2025-06-04 10:45:00,2594.83,2596.71,2593.17,2595.0,900.0,2594.83,2596.71,2593.17,2595.0,900.0
2025-06-04 10:50:00,2593.24,2597.02,2590.3,2597.02,500.0,2593.24,2597.02,2590.3,2597.02,500.0
2025-06-04 10:55:00,2590.25,2607.03,2590.0,2607.03,2045.0,2590.25,2607.03,2590.0,2607.03,2045.0
2025-06-04 11:00:00,2607.03,2607.03,2607.03,2607.03,0.0,2607.03,2607.03,2607.03,2607.03,0.0
2025-06-04 11:05:00,2604.31,2610.0,2601.04,2609.25,3800.0,2604.31,2610.0,2601.04,2609.25,3800.0
2025-06-04 11:10:00,2608.92,2608.92,2608.92,2608.92,100.0,2608.92,2608.92,2608.92,2608.92,100.0
2025-06-04 11:15:00,2608.92,2608.92,2608.92,2608.92,0.0,2608.92,2608.92,2608.92,2608.92,0.0
2025-06-04 11:20:00,2605.18,2605.18,2605.18,2605.18,100.0,2605.18,2605.18,2605.18,2605.18,100.0
2025-06-04 11:25:00,2605.18,2605.18,2605.18,2605.18,0.0,2605.18,2605.18,2605.18,2605.18,0.0
2025-06-04 11:30:00,2600.01,2600.01,2600.01,2600.01,100.0,2600.01,2600.01,2600.01,2600.01,100.0
2025-06-04 11:35:00,2608.72,2608.72,2608.72,2608.72,100.0,2608.72,2608.72,2608.72,2608.72,100.0
2025-06-04 11:40:00,2611.75,2611.75,2602.68,2604.94,1293.0,2611.75,2611.75,2602.68,2604.94,1293.0
2025-06-04 11:45:00,2607.71,2607.71,2607.71,2607.71,100.0,2607.71,2607.71,2607.71,2607.71,100.0
2025-06-04 11:50:00,2612.44,2612.44,2612.44,2612.44,100.0,2612.44,2612.44,2612.44,2612.44,100.0
2025-06-04 11:55:00,2605.73,2605.73,2605.72,2605.73,169.0,2605.73,2605.73,2605.72,2605.73,169.0
2025-06-04 12:00:00,2605.73,2605.73,2605.73,2605.73,0.0,2605.73,2605.73,2605.73,2605.73,0.0
2025-06-04 12:05:00,2605.73,2605.73,2605.73,2605.73,0.0,2605.73,2605.73,2605.73,2605.73,0.0
2025-06-04 12:10:00,2608.41,2608.42,2606.83,2606.83,200.0,2608.41,2608.42,2606.83,2606.83,200.0
2025-06-04 12:15:00,2606.34,2606.34,2606.34,2606.34,400.0,2606.34,2606.34,2606.34,2606.34,400.0
2025-06-04 12:20:00,2609.99,2610.0,2606.62,2609.63,528.0,2609.99,2610.0,2606.62,2609.63,528.0
2025-06-04 12:25:00,2606.14,2606.14,2606.14,2606.14,105.0,2606.14,2606.14,2606.14,2606.14,105.0
2025-06-04 12:30:00,2608.0,2608.0,2608.0,2608.0,127.0,2608.0,2608.0,2608.0,2608.0,127.0
2025-06-04 12:35:00,2608.22,2608.22,2608.22,2608.22,100.0,2608.22,2608.22,2608.22,2608.22,100.0
2025-06-04 12:40:00,2607.47,2616.45,2607.46,2612.74,1163.0,2607.47,2616.45,2607.46,2612.74,1163.0
2025-06-04 12:45:00,2609.62,2611.68,2609.61,2611.68,200.0,2609.62,2611.68,2609.61,2611.68,200.0
2025-06-04 12:50:00,2612.21,2612.21,2612.21,2612.21,300.0,2612.21,2612.21,2612.21,2612.21,300.0
2025-06-04 12:55:00,2611.61,2613.0,2611.6,2613.0,700.0,2611.61,2613.0,2611.6,2613.0,700.0
2025-06-04 13:00:00,2611.79,2611.79,2611.79,2611.79,100.0,2611.79,2611.79,2611.79,2611.79,100.0
2025-06-04 13:05:00,2611.79,2611.79,2611.79,2611.79,0.0,2611.79,2611.79,2611.79,2611.79,0.0
2025-06-04 13:10:00,2611.0,2611.51,2608.01,2608.01,1160.0,2611.0,2611.51,2608.01,2608.01,1160.0
2025-06-04 13:15:00,2610.51,2613.0,2610.5,2611.44,1494.0,2610.51,2613.0,2610.5,2611.44,1494.0
2025-06-04 13:20:00,2611.35,2611.35,2611.31,2611.32,200.0,2611.35,2611.35,2611.31,2611.32,200.0
2025-06-04 13:25:00,2610.13,2610.13,2610.13,2610.13,100.0,2610.13,2610.13,2610.13,2610.13,100.0
2025-06-04 13:30:00,2610.51,2610.51,2608.01,2608.07,1200.0,2610.51,2610.51,2608.01,2608.07,1200.0
2025-06-04 13:35:00,2608.07,2608.07,2607.08,2607.09,300.0,2608.07,2608.07,2607.08,2607.09,300.0
2025-06-04 13:40:00,2607.09,2607.09,2607.09,2607.09,0.0,2607.09,2607.09,2607.09,2607.09,0.0
2025-06-04 13:45:00,2607.09,2607.09,2604.24,2604.24,260.0,2607.09,2607.09,2604.24,2604.24,260.0
2025-06-04 13:50:00,2602.68,2604.2,2600.29,2604.2,567.0,2602.68,2604.2,2600.29,2604.2,567.0
2025-06-04 13:55:00,2604.2,2605.21,2599.4,2599.41,1435.0,2604.2,2605.21,2599.4,2599.41,1435.0
2025-06-04 14:00:00,2599.41,2599.79,2591.92,2591.92,4798.0,2599.41,2599.79,2591.92,2591.92,4798.0
2025-06-04 14:05:00,2590.35,2592.01,2590.0,2590.0,2317.0,2590.35,2592.01,2590.0,2590.0,2317.0
2025-06-04 14:10:00,2590.01,2592.53,2580.99,2591.69,1985.0,2590.01,2592.53,2580.99,2591.69,1985.0
2025-06-04 14:15:00,2592.05,2592.06,2588.8,2588.8,458.0,2592.05,2592.06,2588.8,2588.8,458.0
2025-06-04 14:20:00,2589.19,2589.19,2585.0,2585.0,600.0,2589.19,2589.19,2585.0,2585.0,600.0
2025-06-04 14:25:00,2585.0,2586.82,2585.0,2586.82,229.0,2585.0,2586.82,2585.0,2586.82,229.0
2025-06-04 14:30:00,2590.71,2591.1,2584.83,2584.83,700.0,2590.71,2591.1,2584.83,2584.83,700.0
2025-06-04 14:35:00,2580.0,2583.27,2580.0,2581.0,600.0,2580.0,2583.27,2580.0,2581.0,600.0
2025-06-04 14:40:00,2578.0,2581.84,2575.0,2581.84,900.0,2578.0,2581.84,2575.0,2581.84,900.0
2025-06-04 14:45:00,2584.81,2586.12,2581.46,2586.01,1300.0,2584.81,2586.12,2581.46,2586.01,1300.0
2025-06-04 14:50:00,2584.11,2584.11,2580.01,2580.01,400.0,2584.11,2584.11,2580.01,2580.01,400.0
2025-06-04 14:55:00,2580.0,2584.0,2579.75,2583.78,2148.0,2580.0,2584.0,2579.75,2583.78,2148.0
2025-06-04 15:00:00,2581.33,2584.17,2581.33,2581.96,900.0,2581.33,2584.17,2581.33,2581.96,900.0
2025-06-04 15:05:00,2581.8,2581.87,2581.79,2581.8,500.0,2581.8,2581.87,2581.79,2581.8,500.0
2025-06-04 15:10:00,2583.0,2584.26,2581.8,2581.8,500.0,2583.0,2584.26,2581.8,2581.8,500.0
2025-06-04 15:15:00,2583.06,2587.09,2580.35,2586.36,1183.0,2583.06,2587.09,2580.35,2586.36,1183.0
2025-06-04 15:20:00,2584.32,2584.32,2584.31,2584.32,100.0,2584.32,2584.32,2584.31,2584.32,100.0
2025-06-04 15:25:00,2584.93,2584.94,2574.82,2574.82,1395.0,2584.93,2584.94,2574.82,2574.82,1395.0
2025-06-04 15:30:00,2574.82,2576.21,2574.82,2576.21,650.0,2574.82,2576.21,2574.82,2576.21,650.0
2025-06-04 15:35:00,2575.0,2575.76,2570.79,2574.96,1811.0,2575.0,2575.76,2570.79,2574.96,1811.0
2025-06-04 15:40:00,2575.91,2577.91,2575.87,2577.03,2611.0,2575.91,2577.91,2575.87,2577.03,2611.0
2025-06-04 15:45:00,2577.03,2577.03,2572.53,2573.94,1395.0,2577.03,2577.03,2572.53,2573.94,1395.0
2025-06-04 15:50:00,2569.48,2575.97,2569.48,2574.89,3258.0,2569.48,2575.97,2569.48,2574.89,3258.0
2025-06-04 15:55:00,2574.89,2575.0,2569.0,2569.36,7135.0,2574.89,2575.0,2569.0,2569.36,7135.0
2025-06-05 09:30:00,2575.0,2575.0,2554.95,2563.5,4190.0,2575.0,2575.0,2554.95,2563.5,4190.0
2025-06-05 09:35:00,2571.19,2571.19,2563.5,2566.0,948.0,2571.19,2571.19,2563.5,2566.0,948.0
2025-06-05 09:40:00,2571.48,2572.0,2567.32,2571.42,858.0,2571.48,2572.0,2567.32,2571.42,858.0
2025-06-05 09:45:00,2572.01,2573.56,2571.52,2572.18,1732.0,2572.01,2573.56,2571.52,2572.18,1732.0
2025-06-05 09:50:00,2575.51,2575.51,2572.08,2574.3,600.0,2575.51,2575.51,2572.08,2574.3,600.0
2025-06-05 09:55:00,2574.26,2578.83,2571.63,2571.64,500.0,2574.26,2578.83,2571.63,2571.64,500.0
2025-06-05 10:00:00,2575.23,2575.23,2572.01,2572.01,509.0,2575.23,2575.23,2572.01,2572.01,509.0
2025-06-05 10:05:00,2567.89,2567.89,2560.55,2560.96,504.0,2567.89,2567.89,2560.55,2560.96,504.0
2025-06-05 10:10:00,2563.03,2563.03,2563.03,2563.03,100.0,2563.03,2563.03,2563.03,2563.03,100.0
2025-06-05 10:15:00,2565.75,2570.39,2564.09,2567.08,1751.0,2565.75,2570.39,2564.09,2567.08,1751.0
2025-06-05 10:20:00,2570.88,2573.14,2569.21,2573.14,651.0,2570.88,2573.14,2569.21,2573.14,651.0
2025-06-05 10:25:00,2573.14,2573.14,2573.14,2573.14,0.0,2573.14,2573.14,2573.14,2573.14,0.0
2025-06-05 10:30:00,2570.11,2580.0,2570.11,2577.46,4614.0,2570.11,2580.0,2570.11,2577.46,4614.0
2025-06-05 10:35:00,2574.12,2579.42,2574.11,2579.41,500.0,2574.12,2579.42,2574.11,2579.41,500.0
2025-06-05 10:40:00,2582.16,2586.55,2579.58,2582.54,593.0,2582.16,2586.55,2579.58,2582.54,593.0
2025-06-05 10:45:00,2582.54,2582.54,2582.54,2582.54,0.0,2582.54,2582.54,2582.54,2582.54,0.0
2025-06-05 10:50:00,2580.79,2580.94,2578.01,2580.94,1200.0,2580.79,2580.94,2578.01,2580.94,1200.0
2025-06-05 10:55:00,2578.27,2581.89,2578.27,2580.3,400.0,2578.27,2581.89,2578.27,2580.3,400.0
2025-06-05 11:00:00,2583.72,2584.88,2583.72,2584.88,6084.0,2583.72,2584.88,2583.72,2584.88,6084.0
2025-06-05 11:05:00,2586.73,2586.73,2581.98,2581.98,700.0,2586.73,2586.73,2581.98,2581.98,700.0
2025-06-05 11:10:00,2584.0,2590.0,2584.0,2590.0,500.0,2584.0,2590.0,2584.0,2590.0,500.0
2025-06-05 11:15:00,2586.0,2590.6,2583.0,2585.98,5026.0,2586.0,2590.6,2583.0,2585.98,5026.0
2025-06-05 11:20:00,2590.47,2593.03,2590.47,2593.03,905.0,2590.47,2593.03,2590.47,2593.03,905.0
2025-06-05 11:25:00,2588.01,2588.01,2585.87,2585.87,500.0,2588.01,2588.01,2585.87,2585.87,500.0
2025-06-05 11:30:00,2580.96,2580.96,2580.96,2580.96,100.0,2580.96,2580.96,2580.96,2580.96,100.0
2025-06-05 11:35:00,2580.96,2580.96,2580.96,2580.96,0.0,2580.96,2580.96,2580.96,2580.96,0.0
2025-06-05 11:40:00,2577.01,2577.91,2574.89,2574.89,400.0,2577.01,2577.91,2574.89,2574.89,400.0
2025-06-05 11:45:00,2574.24,2574.24,2572.57,2572.57,500.0,2574.24,2574.24,2572.57,2572.57,500.0
2025-06-05 11:50:00,2569.65,2570.2,2564.1,2564.1,1542.0,2569.65,2570.2,2564.1,2564.1,1542.0
2025-06-05 11:55:00,2570.81,2570.81,2570.8,2570.81,100.0,2570.81,2570.81,2570.8,2570.81,100.0
2025-06-05 12:00:00,2573.21,2573.21,2573.21,2573.21,200.0,2573.21,2573.21,2573.21,2573.21,200.0
2025-06-05 12:05:00,2576.62,2576.62,2569.79,2569.79,650.0,2576.62,2576.62,2569.79,2569.79,650.0
2025-06-05 12:10:00,2567.67,2570.17,2567.67,2567.72,1506.0,2567.67,2570.17,2567.67,2567.72,1506.0
2025-06-05 12:15:00,2567.68,2570.33,2565.0,2565.0,513.0,2567.68,2570.33,2565.0,2565.0,513.0
2025-06-05 12:20:00,2565.23,2570.37,2565.23,2570.35,544.0,2565.23,2570.37,2565.23,2570.35,544.0
2025-06-05 12:25:00,2569.43,2570.62,2569.43,2570.22,300.0,2569.43,2570.62,2569.43,2570.22,300.0
2025-06-05 12:30:00,2570.77,2570.77,2570.55,2570.55,400.0,2570.77,2570.77,2570.55,2570.55,400.0
2025-06-05 12:35:00,2568.03,2568.03,2564.77,2564.78,300.0,2568.03,2568.03,2564.77,2564.78,300.0
2025-06-05 12:40:00,2565.36,2570.24,2565.35,2570.24,800.0,2565.36,2570.24,2565.35,2570.24,800.0
2025-06-05 12:45:00,2561.38,2565.12,2561.38,2563.33,320.0,2561.38,2565.12,2561.38,2563.33,320.0
2025-06-05 12:50:00,2563.33,2563.33,2560.03,2560.03,300.0,2563.33,2563.33,2560.03,2560.03,300.0
2025-06-05 12:55:00,2560.14,2560.14,2560.04,2560.04,239.0,2560.14,2560.14,2560.04,2560.04,239.0
2025-06-05 13:00:00,2560.04,2564.98,2560.04,2564.98,600.0,2560.04,2564.98,2560.04,2564.98,600.0
2025-06-05 13:05:00,2570.07,2575.0,2570.07,2575.0,454.0,2570.07,2575.0,2570.07,2575.0,454.0
2025-06-05 13:10:00,2580.39,2580.39,2580.39,2580.39,200.0,2580.39,2580.39,2580.39,2580.39,200.0
2025-06-05 13:15:00,2580.39,2580.39,2580.39,2580.39,0.0,2580.39,2580.39,2580.39,2580.39,0.0
2025-06-05 13:20:00,2578.5,2581.76,2578.5,2581.76,200.0,2578.5,2581.76,2578.5,2581.76,200.0
2025-06-05 13:25:00,2587.01,2587.01,2587.0,2587.01,100.0,2587.01,2587.01,2587.0,2587.01,100.0
2025-06-05 13:30:00,2582.03,2582.03,2582.0,2582.0,200.0,2582.03,2582.03,2582.0,2582.0,200.0
2025-06-05 13:35:00,2583.6,2583.6,2578.22,2578.59,700.0,2583.6,2583.6,2578.22,2578.59,700.0
2025-06-05 13:40:00,2578.59,2578.59,2578.59,2578.59,0.0,2578.59,2578.59,2578.59,2578.59,0.0
2025-06-05 13:45:00,2579.89,2579.9,2578.86,2579.04,300.0,2579.89,2579.9,2578.86,2579.04,300.0
2025-06-05 13:50:00,2579.03,2579.99,2576.1,2579.28,900.0,2579.03,2579.99,2576.1,2579.28,900.0
2025-06-05 13:55:00,2578.42,2578.49,2574.63,2574.63,600.0,2578.42,2578.49,2574.63,2574.63,600.0
2025-06-05 14:00:00,2572.64,2572.64,2572.63,2572.64,100.0,2572.64,2572.64,2572.63,2572.64,100.0
2025-06-05 14:05:00,2571.06,2571.06,2571.03,2571.03,200.0,2571.06,2571.06,2571.03,2571.03,200.0
2025-06-05 14:10:00,2567.97,2567.97,2567.97,2567.97,100.0,2567.97,2567.97,2567.97,2567.97,100.0
2025-06-05 14:15:00,2565.41,2565.41,2565.41,2565.41,100.0,2565.41,2565.41,2565.41,2565.41,100.0
2025-06-05 14:20:00,2563.86,2568.85,2562.5,2562.5,722.0,2563.86,2568.85,2562.5,2562.5,722.0
2025-06-05 14:25:00,2562.5,2562.5,2562.5,2562.5,0.0,2562.5,2562.5,2562.5,2562.5,0.0
2025-06-05 14:30:00,2570.37,2570.37,2570.37,2570.37,100.0,2570.37,2570.37,2570.37,2570.37,100.0
2025-06-05 14:35:00,2570.37,2570.37,2570.37,2570.37,0.0,2570.37,2570.37,2570.37,2570.37,0.0
2025-06-05 14:40:00,2570.37,2570.37,2570.37,2570.37,0.0,2570.37,2570.37,2570.37,2570.37,0.0
2025-06-05 14:45:00,2574.76,2578.41,2571.67,2578.41,1900.0,2574.76,2578.41,2571.67,2578.41,1900.0
2025-06-05 14:50:00,2578.45,2578.46,2577.64,2577.64,400.0,2578.45,2578.46,2577.64,2577.64,400.0
2025-06-05 14:55:00,2573.57,2575.0,2573.57,2575.0,200.0,2573.57,2575.0,2573.57,2575.0,200.0
2025-06-05 15:00:00,2575.09,2575.8,2575.08,2575.8,403.0,2575.09,2575.8,2575.08,2575.8,403.0
2025-06-05 15:05:00,2579.93,2579.93,2576.1,2576.11,960.0,2579.93,2579.93,2576.1,2576.11,960.0
2025-06-05 15:10:00,2576.45,2576.46,2576.45,2576.45,120.0,2576.45,2576.46,2576.45,2576.45,120.0
2025-06-05 15:15:00,2575.91,2575.92,2575.91,2575.91,100.0,2575.91,2575.92,2575.91,2575.91,100.0
2025-06-05 15:20:00,2568.54,2568.54,2560.21,2560.21,291.0,2568.54,2568.54,2560.21,2560.21,291.0
2025-06-05 15:25:00,2570.07,2570.07,2570.07,2570.07,500.0,2570.07,2570.07,2570.07,2570.07,500.0
2025-06-05 15:30:00,2577.22,2577.23,2577.22,2577.22,100.0,2577.22,2577.23,2577.22,2577.22,100.0
2025-06-05 15:35:00,2580.0,2588.89,2579.99,2588.08,2699.0,2580.0,2588.89,2579.99,2588.08,2699.0
2025-06-05 15:40:00,2583.61,2583.61,2583.08,2583.39,885.0,2583.61,2583.61,2583.08,2583.39,885.0
2025-06-05 15:45:00,2583.55,2586.97,2583.54,2586.97,700.0,2583.55,2586.97,2583.54,2586.97,700.0
2025-06-05 15:50:00,2583.63,2584.09,2580.0,2583.91,500.0,2583.63,2584.09,2580.0,2583.91,500.0
2025-06-05 15:55:00,2580.37,2583.66,2577.86,2577.86,4588.0,2580.37,2583.66,2577.86,2577.86,4588.0
2025-06-06 09:30:00,2540.01,2545.95,2440.0,2450.64,14688.0,2540.01,2545.95,2440.0,2450.64,14688.0
2025-06-06 09:35:00,2446.5,2478.7,2426.89,2434.31,22540.0,2446.5,2478.7,2426.89,2434.31,22540.0
2025-06-06 09:40:00,2425.0,2451.25,2414.0,2424.66,19243.0,2425.0,2451.25,2414.0,2424.66,19243.0
2025-06-06 09:45:00,2427.0,2462.35,2420.0,2458.15,8178.0,2427.0,2462.35,2420.0,2458.15,8178.0
2025-06-06 09:50:00,2462.88,2476.42,2453.46,2455.61,3436.0,2462.88,2476.42,2453.46,2455.61,3436.0
2025-06-06 09:55:00,2454.75,2454.75,2440.0,2446.0,4512.0,2454.75,2454.75,2440.0,2446.0,4512.0
2025-06-06 10:00:00,2451.0,2457.49,2439.84,2443.45,8394.0,2451.0,2457.49,2439.84,2443.45,8394.0
2025-06-06 10:05:00,2443.45,2454.28,2441.45,2453.64,4521.0,2443.45,2454.28,2441.45,2453.64,4521.0
2025-06-06 10:10:00,2450.0,2456.71,2448.6,2450.8,4756.0,2450.0,2456.71,2448.6,2450.8,4756.0
2025-06-06 10:15:00,2452.09,2452.14,2440.0,2442.43,1799.0,2452.09,2452.14,2440.0,2442.43,1799.0
2025-06-06 10:20:00,2444.27,2445.89,2440.0,2442.87,2183.0,2444.27,2445.89,2440.0,2442.87,2183.0
2025-06-06 10:25:00,2441.5,2443.55,2440.0,2440.0,1030.0,2441.5,2443.55,2440.0,2440.0,1030.0
2025-06-06 10:30:00,2438.08,2443.88,2434.21,2441.51,4586.0,2438.08,2443.88,2434.21,2441.51,4586.0
2025-06-06 10:35:00,2444.35,2444.36,2440.22,2443.1,745.0,2444.35,2444.36,2440.22,2443.1,745.0
2025-06-06 10:40:00,2443.0,2446.11,2438.31,2445.05,1415.0,2443.0,2446.11,2438.31,2445.05,1415.0
2025-06-06 10:45:00,2438.41,2443.49,2433.37,2442.55,2571.0,2438.41,2443.49,2433.37,2442.55,2571.0
2025-06-06 10:50:00,2440.53,2446.28,2440.53,2446.28,4637.0,2440.53,2446.28,2440.53,2446.28,4637.0
2025-06-06 10:55:00,2450.81,2463.98,2450.8,2462.92,734.0,2450.81,2463.98,2450.8,2462.92,734.0
2025-06-06 11:00:00,2463.47,2473.37,2463.47,2473.36,1776.0,2463.47,2473.37,2463.47,2473.36,1776.0
2025-06-06 11:05:00,2474.1,2480.0,2468.05,2479.95,5176.0,2474.1,2480.0,2468.05,2479.95,5176.0
2025-06-06 11:10:00,2479.95,2486.43,2479.43,2479.44,1212.0,2479.95,2486.43,2479.43,2479.44,1212.0
2025-06-06 11:15:00,2482.69,2485.0,2474.88,2478.82,4018.0,2482.69,2485.0,2474.88,2478.82,4018.0
2025-06-06 11:20:00,2480.05,2482.0,2480.04,2482.0,910.0,2480.05,2482.0,2480.04,2482.0,910.0
2025-06-06 11:25:00,2480.77,2487.78,2480.39,2485.17,1910.0,2480.77,2487.78,2480.39,2485.17,1910.0
2025-06-06 11:30:00,2489.5,2490.0,2487.91,2489.02,850.0,2489.5,2490.0,2487.91,2489.02,850.0
2025-06-06 11:35:00,2483.62,2488.65,2483.62,2488.65,817.0,2483.62,2488.65,2483.62,2488.65,817.0
2025-06-06 11:40:00,2490.79,2495.5,2490.79,2495.5,300.0,2490.79,2495.5,2490.79,2495.5,300.0
2025-06-06 11:45:00,2501.23,2504.34,2496.26,2498.04,1284.0,2501.23,2504.34,2496.26,2498.04,1284.0
2025-06-06 11:50:00,2499.66,2503.56,2494.29,2495.0,3160.0,2499.66,2503.56,2494.29,2495.0,3160.0
2025-06-06 11:55:00,2489.79,2491.65,2485.0,2490.82,2577.0,2489.79,2491.65,2485.0,2490.82,2577.0
2025-06-06 12:00:00,2485.0,2485.41,2483.39,2484.09,1020.0,2485.0,2485.41,2483.39,2484.09,1020.0
2025-06-06 12:05:00,2484.09,2484.09,2479.46,2483.51,2762.0,2484.09,2484.09,2479.46,2483.51,2762.0
2025-06-06 12:10:00,2483.62,2486.97,2483.0,2485.39,600.0,2483.62,2486.97,2483.0,2485.39,600.0
2025-06-06 12:15:00,2483.0,2483.39,2482.93,2482.97,700.0,2483.0,2483.39,2482.93,2482.97,700.0
2025-06-06 12:20:00,2476.77,2484.77,2476.63,2484.77,1200.0,2476.77,2484.77,2476.63,2484.77,1200.0
2025-06-06 12:25:00,2481.7,2491.69,2481.7,2489.55,988.0,2481.7,2491.69,2481.7,2489.55,988.0
2025-06-06 12:30:00,2496.17,2502.28,2495.35,2496.55,2402.0,2496.17,2502.28,2495.35,2496.55,2402.0
2025-06-06 12:35:00,2493.7,2495.5,2489.28,2495.01,800.0,2493.7,2495.5,2489.28,2495.01,800.0
2025-06-06 12:40:00,2490.0,2491.11,2489.0,2491.11,800.0,2490.0,2491.11,2489.0,2491.11,800.0
2025-06-06 12:45:00,2491.05,2491.05,2491.05,2491.05,100.0,2491.05,2491.05,2491.05,2491.05,100.0
2025-06-06 12:50:00,2491.0,2491.0,2491.0,2491.0,300.0,2491.0,2491.0,2491.0,2491.0,300.0
2025-06-06 12:55:00,2489.03,2490.91,2487.87,2490.91,1318.0,2489.03,2490.91,2487.87,2490.91,1318.0
2025-06-06 13:00:00,2494.48,2495.26,2494.48,2495.26,200.0,2494.48,2495.26,2494.48,2495.26,200.0
2025-06-06 13:05:00,2491.62,2491.63,2491.62,2491.62,100.0,2491.62,2491.63,2491.62,2491.62,100.0
2025-06-06 13:10:00,2496.01,2496.65,2491.87,2495.28,5362.0,2496.01,2496.65,2491.87,2495.28,5362.0
2025-06-06 13:15:00,2495.84,2499.09,2495.84,2499.09,200.0,2495.84,2499.09,2495.84,2499.09,200.0
2025-06-06 13:20:00,2498.84,2501.98,2496.2,2501.98,400.0,2498.84,2501.98,2496.2,2501.98,400.0
2025-06-06 13:25:00,2499.78,2499.78,2499.77,2499.78,200.0,2499.78,2499.78,2499.77,2499.78,200.0
2025-06-06 13:30:00,2499.78,2499.78,2496.14,2498.92,700.0,2499.78,2499.78,2496.14,2498.92,700.0
2025-06-06 13:35:00,2498.43,2498.43,2498.43,2498.43,100.0,2498.43,2498.43,2498.43,2498.43,100.0
2025-06-06 13:40:00,2497.71,2497.71,2494.83,2494.83,500.0,2497.71,2497.71,2494.83,2494.83,500.0
2025-06-06 13:45:00,2495.0,2495.0,2495.0,2495.0,100.0,2495.0,2495.0,2495.0,2495.0,100.0
2025-06-06 13:50:00,2492.01,2492.01,2490.0,2490.0,350.0,2492.01,2492.01,2490.0,2490.0,350.0
2025-06-06 13:55:00,2488.87,2490.76,2486.0,2487.08,1116.0,2488.87,2490.76,2486.0,2487.08,1116.0
2025-06-06 14:00:00,2484.39,2487.46,2482.0,2483.58,3837.0,2484.39,2487.46,2482.0,2483.58,3837.0
2025-06-06 14:05:00,2484.49,2484.49,2476.75,2480.9,1389.0,2484.49,2484.49,2476.75,2480.9,1389.0
2025-06-06 14:10:00,2480.9,2480.9,2480.9,2480.9,0.0,2480.9,2480.9,2480.9,2480.9,0.0
2025-06-06 14:15:00,2480.36,2480.36,2480.36,2480.36,200.0,2480.36,2480.36,2480.36,2480.36,200.0
2025-06-06 14:20:00,2476.7,2481.12,2476.58,2481.12,1772.0,2476.7,2481.12,2476.58,2481.12,1772.0
2025-06-06 14:25:00,2482.85,2482.85,2482.21,2482.22,400.0,2482.85,2482.85,2482.21,2482.22,400.0
2025-06-06 14:30:00,2480.68,2482.22,2479.58,2480.94,1600.0,2480.68,2482.22,2479.58,2480.94,1600.0
2025-06-06 14:35:00,2481.51,2486.54,2480.46,2486.27,3311.0,2481.51,2486.54,2480.46,2486.27,3311.0
2025-06-06 14:40:00,2486.04,2486.04,2475.57,2479.91,3722.0,2486.04,2486.04,2475.57,2479.91,3722.0
2025-06-06 14:45:00,2479.49,2480.0,2471.02,2471.02,3728.0,2479.49,2480.0,2471.02,2471.02,3728.0
2025-06-06 14:50:00,2472.46,2472.46,2470.95,2470.95,300.0,2472.46,2472.46,2470.95,2470.95,300.0
2025-06-06 14:55:00,2470.95,2470.95,2470.95,2470.95,0.0,2470.95,2470.95,2470.95,2470.95,0.0
2025-06-06 15:00:00,2474.75,2477.82,2470.0,2477.82,1425.0,2474.75,2477.82,2470.0,2477.82,1425.0
2025-06-06 15:05:00,2475.16,2482.25,2475.15,2477.98,1794.0,2475.16,2482.25,2475.15,2477.98,1794.0
2025-06-06 15:10:00,2476.12,2479.49,2476.12,2476.77,400.0,2476.12,2479.49,2476.12,2476.77,400.0
2025-06-06 15:15:00,2473.84,2475.9,2472.66,2472.66,1087.0,2473.84,2475.9,2472.66,2472.66,1087.0
2025-06-06 15:20:00,2472.2,2473.75,2468.71,2470.0,3910.0,2472.2,2473.75,2468.71,2470.0,3910.0
2025-06-06 15:25:00,2469.67,2477.35,2468.31,2471.52,7208.0,2469.67,2477.35,2468.31,2471.52,7208.0
2025-06-06 15:30:00,2473.97,2482.21,2471.7,2482.21,1796.0,2473.97,2482.21,2471.7,2482.21,1796.0
2025-06-06 15:35:00,2483.88,2485.4,2478.53,2482.02,2350.0,2483.88,2485.4,2478.53,2482.02,2350.0
2025-06-06 15:40:00,2480.1,2480.17,2475.05,2477.52,3400.0,2480.1,2480.17,2475.05,2477.52,3400.0
2025-06-06 15:45:00,2476.38,2477.65,2460.0,2460.0,7879.0,2476.38,2477.65,2460.0,2460.0,7879.0
2025-06-06 15:50:00,2465.54,2473.37,2461.05,2470.01,5533.0,2465.54,2473.37,2461.05,2470.01,5533.0
2025-06-06 15:55:00,2473.45,2482.34,2468.44,2479.35,7333.0,2473.45,2482.34,2468.44,2479.35,7333.0
2025-06-09 09:30:00,2477.5,2482.68,2452.26,2463.53,6304.0,2477.5,2482.68,2452.26,2463.53,6304.0
2025-06-09 09:35:00,2465.1,2472.69,2450.06,2471.1,9330.0,2465.1,2472.69,2450.06,2471.1,9330.0
2025-06-09 09:40:00,2476.16,2486.91,2470.42,2476.46,2694.0,2476.16,2486.91,2470.42,2476.46,2694.0
2025-06-09 09:45:00,2473.01,2473.01,2472.0,2472.0,627.0,2473.01,2473.01,2472.0,2472.0,627.0
2025-06-09 09:50:00,2470.42,2478.01,2467.02,2467.02,1600.0,2470.42,2478.01,2467.02,2467.02,1600.0
2025-06-09 09:55:00,2466.39,2472.3,2453.37,2453.37,2322.0,2466.39,2472.3,2453.37,2453.37,2322.0
2025-06-09 10:00:00,2450.36,2469.27,2450.36,2466.15,2729.0,2450.36,2469.27,2450.36,2466.15,2729.0
2025-06-09 10:05:00,2465.45,2467.3,2459.88,2466.73,2400.0,2465.45,2467.3,2459.88,2466.73,2400.0
2025-06-09 10:10:00,2467.35,2467.35,2467.35,2467.35,100.0,2467.35,2467.35,2467.35,2467.35,100.0
2025-06-09 10:15:00,2465.49,2469.23,2459.23,2469.23,806.0,2465.49,2469.23,2459.23,2469.23,806.0
2025-06-09 10:20:00,2460.06,2466.3,2460.02,2466.22,4145.0,2460.06,2466.3,2460.02,2466.22,4145.0
2025-06-09 10:25:00,2467.99,2468.0,2460.07,2464.86,2140.0,2467.99,2468.0,2460.07,2464.86,2140.0
2025-06-09 10:30:00,2464.86,2466.59,2461.64,2463.05,1100.0,2464.86,2466.59,2461.64,2463.05,1100.0
2025-06-09 10:35:00,2462.75,2468.03,2461.5,2464.02,3292.0,2462.75,2468.03,2461.5,2464.02,3292.0
2025-06-09 10:40:00,2464.74,2468.42,2462.14,2468.41,2191.0,2464.74,2468.42,2462.14,2468.41,2191.0
2025-06-09 10:45:00,2469.33,2475.22,2464.34,2470.81,3445.0,2469.33,2475.22,2464.34,2470.81,3445.0
2025-06-09 10:50:00,2471.53,2473.34,2467.92,2467.92,2100.0,2471.53,2473.34,2467.92,2467.92,2100.0
2025-06-09 10:55:00,2468.04,2470.62,2466.22,2466.22,500.0,2468.04,2470.62,2466.22,2466.22,500.0
2025-06-09 11:00:00,2466.56,2468.89,2466.15,2467.2,800.0,2466.56,2468.89,2466.15,2467.2,800.0
2025-06-09 11:05:00,2467.5,2470.18,2465.0,2469.72,2100.0,2467.5,2470.18,2465.0,2469.72,2100.0
2025-06-09 11:10:00,2469.65,2471.04,2468.95,2471.04,600.0,2469.65,2471.04,2468.95,2471.04,600.0
2025-06-09 11:15:00,2471.04,2471.04,2466.24,2470.58,1483.0,2471.04,2471.04,2466.24,2470.58,1483.0
2025-06-09 11:20:00,2471.87,2471.87,2459.99,2462.0,1523.0,2471.87,2471.87,2459.99,2462.0,1523.0
2025-06-09 11:25:00,2461.36,2461.36,2457.3,2457.5,300.0,2461.36,2461.36,2457.3,2457.5,300.0
2025-06-09 11:30:00,2459.12,2472.43,2459.12,2472.27,1527.0,2459.12,2472.43,2459.12,2472.27,1527.0
2025-06-09 11:35:00,2473.39,2475.0,2473.39,2475.0,296.0,2473.39,2475.0,2473.39,2475.0,296.0
2025-06-09 11:40:00,2473.97,2477.93,2472.73,2477.12,1466.0,2473.97,2477.93,2472.73,2477.12,1466.0
2025-06-09 11:45:00,2473.04,2475.62,2471.74,2474.13,835.0,2473.04,2475.62,2471.74,2474.13,835.0
2025-06-09 11:50:00,2471.48,2476.0,2471.48,2476.0,400.0,2471.48,2476.0,2471.48,2476.0,400.0
2025-06-09 11:55:00,2474.22,2476.06,2472.11,2472.11,500.0,2474.22,2476.06,2472.11,2472.11,500.0
2025-06-09 12:00:00,2477.38,2480.54,2476.44,2476.9,1061.0,2477.38,2480.54,2476.44,2476.9,1061.0
2025-06-09 12:05:00,2478.81,2478.82,2478.55,2478.55,200.0,2478.81,2478.82,2478.55,2478.55,200.0
2025-06-09 12:10:00,2476.16,2479.53,2476.16,2478.97,800.0,2476.16,2479.53,2476.16,2478.97,800.0
2025-06-09 12:15:00,2479.05,2479.93,2477.69,2477.69,988.0,2479.05,2479.93,2477.69,2477.69,988.0
2025-06-09 12:20:00,2482.16,2484.71,2480.39,2480.83,1212.0,2482.16,2484.71,2480.39,2480.83,1212.0
2025-06-09 12:25:00,2479.12,2479.12,2474.29,2474.29,600.0,2479.12,2479.12,2474.29,2474.29,600.0
2025-06-09 12:30:00,2474.26,2475.02,2472.56,2472.56,1100.0,2474.26,2475.02,2472.56,2472.56,1100.0
2025-06-09 12:35:00,2473.19,2474.14,2472.41,2473.25,700.0,2473.19,2474.14,2472.41,2473.25,700.0
2025-06-09 12:40:00,2473.04,2473.04,2468.44,2468.44,1372.0,2473.04,2473.04,2468.44,2468.44,1372.0
2025-06-09 12:45:00,2470.41,2473.61,2469.04,2472.78,2302.0,2470.41,2473.61,2469.04,2472.78,2302.0
2025-06-09 12:50:00,2472.84,2473.55,2470.49,2471.47,700.0,2472.84,2473.55,2470.49,2471.47,700.0
2025-06-09 12:55:00,2470.37,2470.46,2467.83,2467.83,600.0,2470.37,2470.46,2467.83,2467.83,600.0
2025-06-09 13:00:00,2471.11,2475.27,2468.86,2475.27,700.0,2471.11,2475.27,2468.86,2475.27,700.0
2025-06-09 13:05:00,2475.03,2475.03,2473.22,2475.03,400.0,2475.03,2475.03,2473.22,2475.03,400.0
2025-06-09 13:10:00,2472.43,2474.71,2471.61,2471.61,400.0,2472.43,2474.71,2471.61,2471.61,400.0
2025-06-09 13:15:00,2471.62,2472.23,2471.43,2472.23,300.0,2471.62,2472.23,2471.43,2472.23,300.0
2025-06-09 13:20:00,2472.88,2476.64,2470.92,2471.01,3163.0,2472.88,2476.64,2470.92,2471.01,3163.0
2025-06-09 13:25:00,2469.85,2470.1,2468.34,2468.34,1200.0,2469.85,2470.1,2468.34,2468.34,1200.0
2025-06-09 13:30:00,2468.45,2474.74,2468.44,2473.37,2300.0,2468.45,2474.74,2468.44,2473.37,2300.0
2025-06-09 13:35:00,2474.11,2475.84,2472.76,2472.76,1000.0,2474.11,2475.84,2472.76,2472.76,1000.0
2025-06-09 13:40:00,2473.5,2473.5,2472.7,2473.42,400.0,2473.5,2473.5,2472.7,2473.42,400.0
2025-06-09 13:45:00,2475.69,2479.98,2472.59,2473.34,3431.0,2475.69,2479.98,2472.59,2473.34,3431.0
2025-06-09 13:50:00,2473.42,2473.42,2465.09,2465.09,900.0,2473.42,2473.42,2465.09,2465.09,900.0
2025-06-09 13:55:00,2463.2,2463.41,2460.21,2460.21,400.0,2463.2,2463.41,2460.21,2460.21,400.0
2025-06-09 14:00:00,2459.14,2463.08,2459.14,2460.3,1200.0,2459.14,2463.08,2459.14,2460.3,1200.0
2025-06-09 14:05:00,2460.8,2460.8,2459.37,2459.63,400.0,2460.8,2460.8,2459.37,2459.63,400.0
2025-06-09 14:10:00,2461.0,2461.0,2459.61,2460.78,400.0,2461.0,2461.0,2459.61,2460.78,400.0
2025-06-09 14:15:00,2461.62,2463.45,2461.62,2461.75,700.0,2461.62,2463.45,2461.62,2461.75,700.0
2025-06-09 14:20:00,2461.07,2461.07,2460.14,2460.42,300.0,2461.07,2461.07,2460.14,2460.42,300.0
2025-06-09 14:25:00,2460.95,2460.95,2459.84,2459.84,514.0,2460.95,2460.95,2459.84,2459.84,514.0
2025-06-09 14:30:00,2460.85,2462.0,2459.94,2459.94,595.0,2460.85,2462.0,2459.94,2459.94,595.0
2025-06-09 14:35:00,2461.25,2461.6,2457.45,2457.45,1368.0,2461.25,2461.6,2457.45,2457.45,1368.0
2025-06-09 14:40:00,2457.74,2458.58,2456.45,2456.68,600.0,2457.74,2458.58,2456.45,2456.68,600.0
2025-06-09 14:45:00,2454.97,2460.5,2454.97,2460.27,785.0,2454.97,2460.5,2454.97,2460.27,785.0
2025-06-09 14:50:00,2460.27,2461.87,2460.27,2461.87,1200.0,2460.27,2461.87,2460.27,2461.87,1200.0
2025-06-09 14:55:00,2464.21,2464.21,2464.21,2464.21,100.0,2464.21,2464.21,2464.21,2464.21,100.0
2025-06-09 15:00:00,2464.91,2467.66,2464.91,2467.66,400.0,2464.91,2467.66,2464.91,2467.66,400.0
2025-06-09 15:05:00,2464.69,2466.11,2464.69,2465.32,1200.0,2464.69,2466.11,2464.69,2465.32,1200.0
2025-06-09 15:10:00,2466.98,2466.98,2466.98,2466.98,100.0,2466.98,2466.98,2466.98,2466.98,100.0
2025-06-09 15:15:00,2467.0,2468.39,2466.53,2468.39,407.0,2467.0,2468.39,2466.53,2468.39,407.0
2025-06-09 15:20:00,2466.38,2468.05,2465.0,2465.79,1725.0,2466.38,2468.05,2465.0,2465.79,1725.0
2025-06-09 15:25:00,2465.79,2468.4,2465.78,2468.39,2532.0,2465.79,2468.4,2465.78,2468.39,2532.0
2025-06-09 15:30:00,2466.21,2471.5,2466.2,2471.5,602.0,2466.21,2471.5,2466.2,2471.5,602.0
2025-06-09 15:35:00,2474.3,2474.3,2471.23,2471.27,1315.0,2474.3,2474.3,2471.23,2471.27,1315.0
2025-06-09 15:40:00,2469.48,2470.65,2468.44,2468.44,750.0,2469.48,2470.65,2468.44,2468.44,750.0
2025-06-09 15:45:00,2469.4,2469.4,2466.11,2466.56,1258.0,2469.4,2469.4,2466.11,2466.56,1258.0
2025-06-09 15:50:00,2466.69,2469.26,2459.37,2459.37,1600.0,2466.69,2469.26,2459.37,2459.37,1600.0
2025-06-09 15:55:00,2458.95,2458.95,2448.78,2448.78,4405.0,2458.95,2458.95,2448.78,2448.78,4405.0
2025-06-10 09:30:00,2440.0,2445.0,2424.24,2433.49,10881.0,2440.0,2445.0,2424.24,2433.49,10881.0
2025-06-10 09:35:00,2427.0,2438.67,2427.0,2437.91,2300.0,2427.0,2438.67,2427.0,2437.91,2300.0
2025-06-10 09:40:00,2437.91,2448.67,2435.89,2438.06,5620.0,2437.91,2448.67,2435.89,2438.06,5620.0
2025-06-10 09:45:00,2438.08,2440.0,2427.86,2440.0,3013.0,2438.08,2440.0,2427.86,2440.0,3013.0
2025-06-10 09:50:00,2436.57,2437.24,2428.22,2428.22,1604.0,2436.57,2437.24,2428.22,2428.22,1604.0
2025-06-10 09:55:00,2423.61,2431.0,2423.61,2431.0,1389.0,2423.61,2431.0,2423.61,2431.0,1389.0
2025-06-10 10:00:00,2420.21,2424.82,2409.02,2409.02,2145.0,2420.21,2424.82,2409.02,2409.02,2145.0
2025-06-10 10:05:00,2409.51,2417.93,2409.51,2409.74,1749.0,2409.51,2417.93,2409.51,2409.74,1749.0
2025-06-10 10:10:00,2411.33,2413.34,2407.37,2407.38,2442.0,2411.33,2413.34,2407.37,2407.38,2442.0
2025-06-10 10:15:00,2406.79,2409.73,2401.01,2407.0,3152.0,2406.79,2409.73,2401.01,2407.0,3152.0
2025-06-10 10:20:00,2411.8,2411.8,2400.0,2400.0,1978.0,2411.8,2411.8,2400.0,2400.0,1978.0
2025-06-10 10:25:00,2401.47,2403.86,2397.54,2398.89,3487.0,2401.47,2403.86,2397.54,2398.89,3487.0
2025-06-10 10:30:00,2395.0,2402.77,2393.0,2393.0,1626.0,2395.0,2402.77,2393.0,2393.0,1626.0
2025-06-10 10:35:00,2393.08,2397.83,2387.71,2387.71,2500.0,2393.08,2397.83,2387.71,2387.71,2500.0
2025-06-10 10:40:00,2387.65,2391.91,2387.05,2390.76,2937.0,2387.65,2391.91,2387.05,2390.76,2937.0
2025-06-10 10:45:00,2393.77,2393.77,2386.89,2386.89,5412.0,2393.77,2393.77,2386.89,2386.89,5412.0
2025-06-10 10:50:00,2386.49,2388.0,2381.31,2385.49,3439.0,2386.49,2388.0,2381.31,2385.49,3439.0
2025-06-10 10:55:00,2387.68,2387.68,2380.46,2383.55,3758.0,2387.68,2387.68,2380.46,2383.55,3758.0
2025-06-10 11:00:00,2385.96,2385.96,2377.0,2380.06,2855.0,2385.96,2385.96,2377.0,2380.06,2855.0
2025-06-10 11:05:00,2380.0,2384.08,2380.0,2384.08,1082.0,2380.0,2384.08,2380.0,2384.08,1082.0
2025-06-10 11:10:00,2384.07,2385.57,2380.03,2381.34,2310.0,2384.07,2385.57,2380.03,2381.34,2310.0
2025-06-10 11:15:00,2380.14,2380.14,2376.98,2378.61,1609.0,2380.14,2380.14,2376.98,2378.61,1609.0
2025-06-10 11:20:00,2378.64,2378.64,2370.0,2370.0,2136.0,2378.64,2378.64,2370.0,2370.0,2136.0
2025-06-10 11:25:00,2373.76,2373.76,2371.63,2371.63,700.0,2373.76,2373.76,2371.63,2371.63,700.0
2025-06-10 11:30:00,2375.0,2379.44,2364.54,2364.54,2605.0,2375.0,2379.44,2364.54,2364.54,2605.0
2025-06-10 11:35:00,2370.07,2379.45,2370.07,2379.45,3524.0,2370.07,2379.45,2370.07,2379.45,3524.0
2025-06-10 11:40:00,2379.45,2392.88,2379.44,2392.88,2189.0,2379.45,2392.88,2379.44,2392.88,2189.0
2025-06-10 11:45:00,2395.0,2395.0,2382.34,2383.63,8919.0,2395.0,2395.0,2382.34,2383.63,8919.0
2025-06-10 11:50:00,2384.72,2387.29,2382.92,2384.95,1900.0,2384.72,2387.29,2382.92,2384.95,1900.0
2025-06-10 11:55:00,2382.8,2387.32,2381.56,2385.34,1556.0,2382.8,2387.32,2381.56,2385.34,1556.0
2025-06-10 12:00:00,2386.53,2394.48,2381.29,2394.21,6960.0,2386.53,2394.48,2381.29,2394.21,6960.0
2025-06-10 12:05:00,2394.95,2397.85,2390.9,2396.47,3400.0,2394.95,2397.85,2390.9,2396.47,3400.0
2025-06-10 12:10:00,2394.43,2394.44,2394.43,2394.43,600.0,2394.43,2394.44,2394.43,2394.43,600.0
2025-06-10 12:15:00,2392.2,2396.99,2390.9,2393.07,6390.0,2392.2,2396.99,2390.9,2393.07,6390.0
2025-06-10 12:20:00,2392.2,2392.2,2385.84,2390.99,600.0,2392.2,2392.2,2385.84,2390.99,600.0
2025-06-10 12:25:00,2399.99,2400.22,2394.66,2400.12,500.0,2399.99,2400.22,2394.66,2400.12,500.0
2025-06-10 12:30:00,2400.67,2400.67,2399.17,2399.17,485.0,2400.67,2400.67,2399.17,2399.17,485.0
2025-06-10 12:35:00,2400.01,2400.01,2398.88,2398.88,300.0,2400.01,2400.01,2398.88,2398.88,300.0
2025-06-10 12:40:00,2398.65,2398.65,2391.22,2393.48,700.0,2398.65,2398.65,2391.22,2393.48,700.0
2025-06-10 12:45:00,2397.35,2399.36,2395.69,2399.36,620.0,2397.35,2399.36,2395.69,2399.36,620.0
2025-06-10 12:50:00,2400.11,2401.79,2398.51,2401.34,1570.0,2400.11,2401.79,2398.51,2401.34,1570.0
2025-06-10 12:55:00,2401.34,2401.79,2400.67,2400.68,1432.0,2401.34,2401.79,2400.67,2400.68,1432.0
2025-06-10 13:00:00,2400.68,2403.37,2398.85,2401.73,2731.0,2400.68,2403.37,2398.85,2401.73,2731.0
2025-06-10 13:05:00,2400.0,2406.17,2400.0,2402.74,1600.0,2400.0,2406.17,2400.0,2402.74,1600.0
2025-06-10 13:10:00,2402.48,2402.48,2402.47,2402.47,403.0,2402.48,2402.48,2402.47,2402.47,403.0
2025-06-10 13:15:00,2401.29,2402.98,2401.29,2402.98,800.0,2401.29,2402.98,2401.29,2402.98,800.0
2025-06-10 13:20:00,2401.11,2405.81,2400.0,2404.0,7500.0,2401.11,2405.81,2400.0,2404.0,7500.0
2025-06-10 13:25:00,2402.43,2402.43,2389.21,2389.21,802.0,2402.43,2402.43,2389.21,2389.21,802.0
2025-06-10 13:30:00,2390.29,2396.16,2390.29,2392.51,1103.0,2390.29,2396.16,2390.29,2392.51,1103.0
2025-06-10 13:35:00,2393.2,2394.68,2393.2,2394.68,383.0,2393.2,2394.68,2393.2,2394.68,383.0
2025-06-10 13:40:00,2391.88,2391.88,2391.88,2391.88,100.0,2391.88,2391.88,2391.88,2391.88,100.0
2025-06-10 13:45:00,2393.35,2393.35,2393.35,2393.35,100.0,2393.35,2393.35,2393.35,2393.35,100.0
2025-06-10 13:50:00,2391.27,2392.47,2389.23,2389.23,860.0,2391.27,2392.47,2389.23,2389.23,860.0
2025-06-10 13:55:00,2389.11,2389.49,2389.11,2389.49,200.0,2389.11,2389.49,2389.11,2389.49,200.0
2025-06-10 14:00:00,2387.32,2389.3,2387.32,2389.3,300.0,2387.32,2389.3,2387.32,2389.3,300.0
2025-06-10 14:05:00,2389.49,2389.49,2389.48,2389.49,100.0,2389.49,2389.49,2389.48,2389.49,100.0
2025-06-10 14:10:00,2393.97,2395.13,2391.08,2391.09,314.0,2393.97,2395.13,2391.08,2391.09,314.0
2025-06-10 14:15:00,2395.96,2395.96,2395.0,2395.01,300.0,2395.96,2395.96,2395.0,2395.01,300.0
2025-06-10 14:20:00,2395.01,2395.01,2395.01,2395.01,0.0,2395.01,2395.01,2395.01,2395.01,0.0
2025-06-10 14:25:00,2392.88,2392.88,2391.95,2391.95,600.0,2392.88,2392.88,2391.95,2391.95,600.0
2025-06-10 14:30:00,2391.34,2391.34,2391.33,2391.34,400.0,2391.34,2391.34,2391.33,2391.34,400.0
2025-06-10 14:35:00,2391.69,2395.98,2391.69,2393.15,606.0,2391.69,2395.98,2391.69,2393.15,606.0
2025-06-10 14:40:00,2393.03,2395.3,2393.03,2395.3,400.0,2393.03,2395.3,2393.03,2395.3,400.0
2025-06-10 14:45:00,2395.03,2395.86,2394.41,2395.86,400.0,2395.03,2395.86,2394.41,2395.86,400.0
2025-06-10 14:50:00,2394.43,2396.66,2392.67,2395.32,1500.0,2394.43,2396.66,2392.67,2395.32,1500.0
2025-06-10 14:55:00,2395.92,2398.91,2395.31,2397.49,4170.0,2395.92,2398.91,2395.31,2397.49,4170.0
2025-06-10 15:00:00,2397.49,2397.49,2394.41,2395.62,1200.0,2397.49,2397.49,2394.41,2395.62,1200.0
2025-06-10 15:05:00,2396.21,2400.63,2395.79,2400.63,1005.0,2396.21,2400.63,2395.79,2400.63,1005.0
2025-06-10 15:10:00,2401.16,2401.16,2399.79,2400.85,400.0,2401.16,2401.16,2399.79,2400.85,400.0
2025-06-10 15:15:00,2397.58,2397.74,2395.65,2397.28,709.0,2397.58,2397.74,2395.65,2397.28,709.0
2025-06-10 15:20:00,2396.44,2399.8,2396.44,2399.8,400.0,2396.44,2399.8,2396.44,2399.8,400.0
2025-06-10 15:25:00,2399.36,2399.37,2397.74,2397.74,325.0,2399.36,2399.37,2397.74,2397.74,325.0
2025-06-10 15:30:00,2398.04,2399.4,2397.11,2399.4,1227.0,2398.04,2399.4,2397.11,2399.4,1227.0
2025-06-10 15:35:00,2400.38,2402.0,2399.41,2399.41,1201.0,2400.38,2402.0,2399.41,2399.41,1201.0
2025-06-10 15:40:00,2399.41,2399.42,2394.48,2395.14,1300.0,2399.41,2399.42,2394.48,2395.14,1300.0
2025-06-10 15:45:00,2395.14,2396.27,2393.41,2395.41,1500.0,2395.14,2396.27,2393.41,2395.41,1500.0
2025-06-10 15:50:00,2395.03,2396.02,2387.16,2393.03,5829.0,2395.03,2396.02,2387.16,2393.03,5829.0
2025-06-10 15:55:00,2392.64,2395.94,2388.66,2392.01,8795.0,2392.64,2395.94,2388.66,2392.01,8795.0
2025-06-11 09:30:00,2395.85,2404.72,2349.55,2367.22,12346.0,2395.85,2404.72,2349.55,2367.22,12346.0
2025-06-11 09:35:00,2368.4,2379.5,2345.0,2364.16,1651.0,2368.4,2379.5,2345.0,2364.16,1651.0
2025-06-11 09:40:00,2362.77,2380.01,2362.77,2379.89,2016.0,2362.77,2380.01,2362.77,2379.89,2016.0
2025-06-11 09:45:00,2377.79,2387.73,2369.21,2372.1,2991.0,2377.79,2387.73,2369.21,2372.1,2991.0
2025-06-11 09:50:00,2374.51,2388.0,2366.36,2378.19,3648.0,2374.51,2388.0,2366.36,2378.19,3648.0
2025-06-11 09:55:00,2374.84,2378.18,2372.97,2377.21,2225.0,2374.84,2378.18,2372.97,2377.21,2225.0
2025-06-11 10:00:00,2378.14,2384.35,2372.0,2383.19,3289.0,2378.14,2384.35,2372.0,2383.19,3289.0
2025-06-11 10:05:00,2383.45,2399.67,2382.88,2394.38,4504.0,2383.45,2399.67,2382.88,2394.38,4504.0
2025-06-11 10:10:00,2392.79,2392.79,2389.09,2391.73,1600.0,2392.79,2392.79,2389.09,2391.73,1600.0
2025-06-11 10:15:00,2395.0,2399.99,2393.8,2393.81,1416.0,2395.0,2399.99,2393.8,2393.81,1416.0
2025-06-11 10:20:00,2392.93,2392.93,2390.0,2390.0,206.0,2392.93,2392.93,2390.0,2390.0,206.0
2025-06-11 10:25:00,2384.39,2386.97,2382.71,2386.97,2245.0,2384.39,2386.97,2382.71,2386.97,2245.0
2025-06-11 10:30:00,2386.97,2389.96,2379.36,2381.75,2146.0,2386.97,2389.96,2379.36,2381.75,2146.0
2025-06-11 10:35:00,2384.42,2389.86,2384.42,2387.41,1709.0,2384.42,2389.86,2384.42,2387.41,1709.0
2025-06-11 10:40:00,2386.98,2399.57,2386.97,2395.8,3025.0,2386.98,2399.57,2386.97,2395.8,3025.0
2025-06-11 10:45:00,2395.7,2395.7,2386.0,2389.0,700.0,2395.7,2395.7,2386.0,2389.0,700.0
2025-06-11 10:50:00,2389.18,2403.31,2389.18,2403.31,4314.0,2389.18,2403.31,2389.18,2403.31,4314.0
2025-06-11 10:55:00,2400.84,2407.37,2399.46,2407.37,4452.0,2400.84,2407.37,2399.46,2407.37,4452.0
2025-06-11 11:00:00,2405.11,2405.11,2403.81,2403.82,500.0,2405.11,2405.11,2403.81,2403.82,500.0
2025-06-11 11:05:00,2402.55,2407.63,2399.98,2401.14,1801.0,2402.55,2407.63,2399.98,2401.14,1801.0
2025-06-11 11:10:00,2407.37,2407.93,2402.96,2402.96,830.0,2407.37,2407.93,2402.96,2402.96,830.0
2025-06-11 11:15:00,2408.0,2408.0,2404.17,2404.18,200.0,2408.0,2408.0,2404.17,2404.18,200.0
2025-06-11 11:20:00,2404.86,2408.17,2400.0,2408.16,400.0,2404.86,2408.17,2400.0,2408.16,400.0
2025-06-11 11:25:00,2404.0,2409.72,2398.45,2400.0,936.0,2404.0,2409.72,2398.45,2400.0,936.0
2025-06-11 11:30:00,2400.0,2405.76,2400.0,2404.76,1000.0,2400.0,2405.76,2400.0,2404.76,1000.0
2025-06-11 11:35:00,2406.84,2411.54,2404.97,2410.76,3813.0,2406.84,2411.54,2404.97,2410.76,3813.0
2025-06-11 11:40:00,2405.72,2412.32,2405.41,2410.24,1300.0,2405.72,2412.32,2405.41,2410.24,1300.0
2025-06-11 11:45:00,2413.08,2414.15,2413.07,2413.7,865.0,2413.08,2414.15,2413.07,2413.7,865.0
2025-06-11 11:50:00,2410.16,2413.03,2410.0,2410.37,600.0,2410.16,2413.03,2410.0,2410.37,600.0
2025-06-11 11:55:00,2409.2,2411.75,2407.55,2410.02,1500.0,2409.2,2411.75,2407.55,2410.02,1500.0
2025-06-11 12:00:00,2410.02,2410.02,2406.81,2406.81,300.0,2410.02,2410.02,2406.81,2406.81,300.0
2025-06-11 12:05:00,2407.03,2409.2,2398.63,2399.11,2081.0,2407.03,2409.2,2398.63,2399.11,2081.0
2025-06-11 12:10:00,2404.22,2408.24,2398.39,2408.24,1024.0,2404.22,2408.24,2398.39,2408.24,1024.0
2025-06-11 12:15:00,2410.63,2411.04,2407.94,2407.94,600.0,2410.63,2411.04,2407.94,2407.94,600.0
2025-06-11 12:20:00,2402.26,2405.76,2402.26,2405.76,300.0,2402.26,2405.76,2402.26,2405.76,300.0
2025-06-11 12:25:00,2404.44,2411.88,2404.12,2411.88,600.0,2404.44,2411.88,2404.12,2411.88,600.0
2025-06-11 12:30:00,2414.55,2416.95,2412.04,2413.81,953.0,2414.55,2416.95,2412.04,2413.81,953.0
2025-06-11 12:35:00,2413.85,2413.85,2407.87,2411.31,2102.0,2413.85,2413.85,2407.87,2411.31,2102.0
2025-06-11 12:40:00,2407.85,2408.87,2405.8,2406.27,501.0,2407.85,2408.87,2405.8,2406.27,501.0
2025-06-11 12:45:00,2405.84,2410.63,2405.84,2409.06,1249.0,2405.84,2410.63,2405.84,2409.06,1249.0
2025-06-11 12:50:00,2411.69,2411.87,2411.69,2411.87,200.0,2411.69,2411.87,2411.69,2411.87,200.0
2025-06-11 12:55:00,2410.01,2411.71,2410.01,2410.22,600.0,2410.01,2411.71,2410.01,2410.22,600.0
2025-06-11 13:00:00,2409.42,2413.35,2408.03,2413.35,900.0,2409.42,2413.35,2408.03,2413.35,900.0
2025-06-11 13:05:00,2413.15,2415.36,2413.15,2415.35,300.0,2413.15,2415.36,2413.15,2415.35,300.0
2025-06-11 13:10:00,2412.89,2412.9,2410.79,2410.81,900.0,2412.89,2412.9,2410.79,2410.81,900.0
2025-06-11 13:15:00,2409.72,2411.79,2407.84,2411.79,1145.0,2409.72,2411.79,2407.84,2411.79,1145.0
2025-06-11 13:20:00,2410.95,2411.25,2410.95,2411.24,200.0,2410.95,2411.25,2410.95,2411.24,200.0
2025-06-11 13:25:00,2408.45,2411.72,2408.43,2411.24,1200.0,2408.45,2411.72,2408.43,2411.24,1200.0
2025-06-11 13:30:00,2412.86,2413.37,2411.05,2411.05,1328.0,2412.86,2413.37,2411.05,2411.05,1328.0
2025-06-11 13:35:00,2408.43,2408.43,2401.34,2403.28,1300.0,2408.43,2408.43,2401.34,2403.28,1300.0
2025-06-11 13:40:00,2400.41,2400.41,2393.34,2393.34,400.0,2400.41,2400.41,2393.34,2393.34,400.0
2025-06-11 13:45:00,2394.84,2398.06,2394.84,2395.63,500.0,2394.84,2398.06,2394.84,2395.63,500.0
2025-06-11 13:50:00,2394.83,2396.09,2394.83,2395.9,486.0,2394.83,2396.09,2394.83,2395.9,486.0
2025-06-11 13:55:00,2397.55,2401.12,2395.79,2398.21,2621.0,2397.55,2401.12,2395.79,2398.21,2621.0
2025-06-11 14:00:00,2398.59,2398.59,2394.52,2395.37,800.0,2398.59,2398.59,2394.52,2395.37,800.0
2025-06-11 14:05:00,2392.95,2393.08,2389.43,2390.84,1792.0,2392.95,2393.08,2389.43,2390.84,1792.0
2025-06-11 14:10:00,2391.16,2391.17,2383.96,2385.53,914.0,2391.16,2391.17,2383.96,2385.53,914.0
2025-06-11 14:15:00,2384.57,2384.57,2382.21,2382.21,300.0,2384.57,2384.57,2382.21,2382.21,300.0
2025-06-11 14:20:00,2387.72,2389.81,2386.2,2389.81,600.0,2387.72,2389.81,2386.2,2389.81,600.0
2025-06-11 14:25:00,2387.01,2387.66,2384.03,2384.03,4110.0,2387.01,2387.66,2384.03,2384.03,4110.0
2025-06-11 14:30:00,2384.03,2391.96,2384.03,2391.95,2509.0,2384.03,2391.96,2384.03,2391.95,2509.0
2025-06-11 14:35:00,2390.32,2390.32,2387.01,2387.01,600.0,2390.32,2390.32,2387.01,2387.01,600.0
2025-06-11 14:40:00,2386.99,2390.95,2384.14,2390.95,827.0,2386.99,2390.95,2384.14,2390.95,827.0
2025-06-11 14:45:00,2389.02,2390.08,2388.74,2390.08,1542.0,2389.02,2390.08,2388.74,2390.08,1542.0
2025-06-11 14:50:00,2389.31,2392.93,2389.3,2392.4,500.0,2389.31,2392.93,2389.3,2392.4,500.0
2025-06-11 14:55:00,2392.14,2392.15,2387.73,2388.6,500.0,2392.14,2392.15,2387.73,2388.6,500.0
2025-06-11 15:00:00,2384.66,2387.72,2383.44,2385.82,1604.0,2384.66,2387.72,2383.44,2385.82,1604.0
2025-06-11 15:05:00,2384.99,2387.73,2384.98,2387.73,300.0,2384.99,2387.73,2384.98,2387.73,300.0
2025-06-11 15:10:00,2387.73,2387.73,2387.73,2387.73,300.0,2387.73,2387.73,2387.73,2387.73,300.0
2025-06-11 15:15:00,2388.82,2388.82,2383.33,2383.33,1200.0,2388.82,2388.82,2383.33,2383.33,1200.0
2025-06-11 15:20:00,2383.44,2385.93,2383.44,2385.93,400.0,2383.44,2385.93,2383.44,2385.93,400.0
2025-06-11 15:25:00,2384.12,2390.53,2384.12,2387.24,1910.0,2384.12,2390.53,2384.12,2387.24,1910.0
2025-06-11 15:30:00,2384.35,2387.38,2384.35,2387.02,1077.0,2384.35,2387.38,2384.35,2387.02,1077.0
2025-06-11 15:35:00,2385.43,2390.0,2385.43,2389.48,1666.0,2385.43,2390.0,2385.43,2389.48,1666.0
2025-06-11 15:40:00,2388.01,2390.0,2384.88,2384.88,2614.0,2388.01,2390.0,2384.88,2384.88,2614.0
2025-06-11 15:45:00,2387.94,2388.32,2384.12,2385.36,1190.0,2387.94,2388.32,2384.12,2385.36,1190.0
2025-06-11 15:50:00,2385.32,2390.0,2384.28,2387.01,6319.0,2385.32,2390.0,2384.28,2387.01,6319.0
2025-06-11 15:55:00,2386.04,2387.02,2381.68,2381.68,8823.0,2386.04,2387.02,2381.68,2381.68,8823.0
2025-06-12 09:30:00,2373.56,2380.0,2367.99,2380.0,41166.0,2373.56,2380.0,2367.99,2380.0,41166.0
2025-06-12 09:35:00,2380.78,2381.54,2367.66,2371.54,1624.0,2380.78,2381.54,2367.66,2371.54,1624.0
2025-06-12 09:40:00,2375.37,2385.0,2373.35,2373.36,1495.0,2375.37,2385.0,2373.35,2373.36,1495.0
2025-06-12 09:45:00,2373.55,2384.37,2370.41,2384.37,300.0,2373.55,2384.37,2370.41,2384.37,300.0
2025-06-12 09:50:00,2370.46,2372.41,2370.0,2372.41,466.0,2370.46,2372.41,2370.0,2372.41,466.0
2025-06-12 09:55:00,2369.39,2369.39,2362.21,2368.56,661.0,2369.39,2369.39,2362.21,2368.56,661.0
2025-06-12 10:00:00,2370.68,2370.68,2367.07,2369.35,500.0,2370.68,2370.68,2367.07,2369.35,500.0
2025-06-12 10:05:00,2369.35,2369.35,2369.35,2369.35,0.0,2369.35,2369.35,2369.35,2369.35,0.0
2025-06-12 10:10:00,2365.85,2367.4,2365.84,2367.4,350.0,2365.85,2367.4,2365.84,2367.4,350.0
2025-06-12 10:15:00,2370.89,2378.93,2370.88,2377.36,875.0,2370.89,2378.93,2370.88,2377.36,875.0
2025-06-12 10:20:00,2376.25,2379.71,2376.25,2379.71,459.0,2376.25,2379.71,2376.25,2379.71,459.0
2025-06-12 10:25:00,2381.53,2381.53,2381.53,2381.53,100.0,2381.53,2381.53,2381.53,2381.53,100.0
2025-06-12 10:30:00,2383.34,2390.14,2382.23,2385.15,1637.0,2383.34,2390.14,2382.23,2385.15,1637.0
2025-06-12 10:35:00,2389.32,2391.45,2388.12,2389.58,1100.0,2389.32,2391.45,2388.12,2389.58,1100.0
2025-06-12 10:40:00,2385.24,2385.24,2381.74,2381.74,410.0,2385.24,2385.24,2381.74,2381.74,410.0
2025-06-12 10:45:00,2381.41,2381.42,2379.67,2379.68,400.0,2381.41,2381.42,2379.67,2379.68,400.0
2025-06-12 10:50:00,2380.24,2380.98,2380.24,2380.97,1449.0,2380.24,2380.98,2380.24,2380.97,1449.0
2025-06-12 10:55:00,2378.0,2381.39,2376.33,2376.33,1020.0,2378.0,2381.39,2376.33,2376.33,1020.0
2025-06-12 11:00:00,2374.35,2374.35,2374.34,2374.35,100.0,2374.35,2374.35,2374.34,2374.35,100.0
2025-06-12 11:05:00,2378.26,2378.26,2374.17,2374.17,700.0,2378.26,2378.26,2374.17,2374.17,700.0
2025-06-12 11:10:00,2369.84,2379.78,2369.83,2378.0,400.0,2369.84,2379.78,2369.83,2378.0,400.0
2025-06-12 11:15:00,2378.27,2378.27,2369.0,2369.0,200.0,2378.27,2378.27,2369.0,2369.0,200.0
2025-06-12 11:20:00,2371.41,2371.41,2364.54,2364.54,300.0,2371.41,2371.41,2364.54,2364.54,300.0
2025-06-12 11:25:00,2368.32,2369.3,2368.32,2369.3,600.0,2368.32,2369.3,2368.32,2369.3,600.0
2025-06-12 11:30:00,2371.13,2371.13,2371.13,2371.13,185.0,2371.13,2371.13,2371.13,2371.13,185.0
2025-06-12 11:35:00,2371.15,2371.15,2371.15,2371.15,100.0,2371.15,2371.15,2371.15,2371.15,100.0
2025-06-12 11:40:00,2371.15,2371.15,2371.15,2371.15,0.0,2371.15,2371.15,2371.15,2371.15,0.0
2025-06-12 11:45:00,2371.15,2371.15,2371.15,2371.15,0.0,2371.15,2371.15,2371.15,2371.15,0.0
2025-06-12 11:50:00,2371.15,2371.15,2371.15,2371.15,0.0,2371.15,2371.15,2371.15,2371.15,0.0
2025-06-12 11:55:00,2372.07,2372.07,2372.07,2372.07,100.0,2372.07,2372.07,2372.07,2372.07,100.0
2025-06-12 12:00:00,2368.45,2368.45,2365.36,2365.36,591.0,2368.45,2368.45,2365.36,2365.36,591.0
2025-06-12 12:05:00,2370.91,2371.49,2370.91,2371.11,400.0,2370.91,2371.49,2370.91,2371.11,400.0
2025-06-12 12:10:00,2371.11,2371.11,2371.11,2371.11,0.0,2371.11,2371.11,2371.11,2371.11,0.0
2025-06-12 12:15:00,2371.11,2371.11,2371.11,2371.11,0.0,2371.11,2371.11,2371.11,2371.11,0.0
2025-06-12 12:20:00,2369.54,2369.6,2369.54,2369.6,200.0,2369.54,2369.6,2369.54,2369.6,200.0
2025-06-12 12:25:00,2369.6,2369.6,2369.6,2369.6,0.0,2369.6,2369.6,2369.6,2369.6,0.0
2025-06-12 12:30:00,2370.64,2372.16,2369.7,2371.9,685.0,2370.64,2372.16,2369.7,2371.9,685.0
2025-06-12 12:35:00,2375.0,2376.15,2375.0,2376.15,300.0,2375.0,2376.15,2375.0,2376.15,300.0
2025-06-12 12:40:00,2377.99,2377.99,2377.82,2377.82,200.0,2377.99,2377.99,2377.82,2377.82,200.0
2025-06-12 12:45:00,2377.97,2377.97,2375.95,2375.95,300.0,2377.97,2377.97,2375.95,2375.95,300.0
2025-06-12 12:50:00,2375.01,2375.83,2374.79,2375.0,1008.0,2375.01,2375.83,2374.79,2375.0,1008.0
2025-06-12 12:55:00,2375.0,2375.0,2375.0,2375.0,0.0,2375.0,2375.0,2375.0,2375.0,0.0
2025-06-12 13:00:00,2375.0,2375.03,2372.45,2372.45,1000.0,2375.0,2375.03,2372.45,2372.45,1000.0
2025-06-12 13:05:00,2372.45,2372.45,2372.45,2372.45,0.0,2372.45,2372.45,2372.45,2372.45,0.0
2025-06-12 13:10:00,2375.09,2375.52,2375.08,2375.52,200.0,2375.09,2375.52,2375.08,2375.52,200.0
2025-06-12 13:15:00,2375.68,2376.04,2375.09,2375.09,601.0,2375.68,2376.04,2375.09,2375.09,601.0
2025-06-12 13:20:00,2374.27,2374.27,2374.26,2374.27,200.0,2374.27,2374.27,2374.26,2374.27,200.0
2025-06-12 13:25:00,2374.27,2374.27,2374.27,2374.27,0.0,2374.27,2374.27,2374.27,2374.27,0.0
2025-06-12 13:30:00,2374.78,2375.0,2374.0,2375.0,1100.0,2374.78,2375.0,2374.0,2375.0,1100.0
2025-06-12 13:35:00,2373.66,2373.66,2373.66,2373.66,100.0,2373.66,2373.66,2373.66,2373.66,100.0
2025-06-12 13:40:00,2373.35,2374.53,2370.2,2374.1,521.0,2373.35,2374.53,2370.2,2374.1,521.0
2025-06-12 13:45:00,2374.1,2374.1,2374.1,2374.1,0.0,2374.1,2374.1,2374.1,2374.1,0.0
2025-06-12 13:50:00,2373.98,2374.34,2373.98,2374.34,200.0,2373.98,2374.34,2373.98,2374.34,200.0
2025-06-12 13:55:00,2374.0,2374.26,2374.0,2374.26,460.0,2374.0,2374.26,2374.0,2374.26,460.0
2025-06-12 14:00:00,2376.69,2376.69,2375.0,2375.0,200.0,2376.69,2376.69,2375.0,2375.0,200.0
2025-06-12 14:05:00,2375.37,2375.38,2374.63,2374.67,2600.0,2375.37,2375.38,2374.63,2374.67,2600.0
2025-06-12 14:10:00,2374.67,2374.67,2374.67,2374.67,0.0,2374.67,2374.67,2374.67,2374.67,0.0
2025-06-12 14:15:00,2374.73,2374.73,2374.53,2374.54,200.0,2374.73,2374.73,2374.53,2374.54,200.0
2025-06-12 14:20:00,2372.99,2373.44,2369.14,2370.41,2176.0,2372.99,2373.44,2369.14,2370.41,2176.0
2025-06-12 14:25:00,2369.0,2369.0,2368.0,2368.0,200.0,2369.0,2369.0,2368.0,2368.0,200.0
2025-06-12 14:30:00,2367.0,2367.0,2366.24,2366.24,500.0,2367.0,2367.0,2366.24,2366.24,500.0
2025-06-12 14:35:00,2363.98,2367.73,2363.98,2367.73,900.0,2363.98,2367.73,2363.98,2367.73,900.0
2025-06-12 14:40:00,2364.51,2366.24,2364.51,2366.24,1005.0,2364.51,2366.24,2364.51,2366.24,1005.0
2025-06-12 14:45:00,2366.24,2366.24,2365.79,2365.79,700.0,2366.24,2366.24,2365.79,2365.79,700.0
2025-06-12 14:50:00,2366.24,2371.32,2366.23,2370.45,2699.0,2366.24,2371.32,2366.23,2370.45,2699.0
2025-06-12 14:55:00,2369.97,2369.97,2369.97,2369.97,100.0,2369.97,2369.97,2369.97,2369.97,100.0
2025-06-12 15:00:00,2369.97,2369.97,2369.97,2369.97,0.0,2369.97,2369.97,2369.97,2369.97,0.0
2025-06-12 15:05:00,2371.83,2371.83,2370.31,2370.31,500.0,2371.83,2371.83,2370.31,2370.31,500.0
2025-06-12 15:10:00,2370.33,2372.27,2368.63,2371.59,2094.0,2370.33,2372.27,2368.63,2371.59,2094.0
2025-06-12 15:15:00,2370.34,2375.91,2370.34,2375.37,1375.0,2370.34,2375.91,2370.34,2375.37,1375.0
2025-06-12 15:20:00,2375.37,2376.44,2375.0,2375.0,500.0,2375.37,2376.44,2375.0,2375.0,500.0
2025-06-12 15:25:00,2368.92,2372.6,2368.92,2372.6,200.0,2368.92,2372.6,2368.92,2372.6,200.0
2025-06-12 15:30:00,2372.01,2372.01,2369.14,2369.14,290.0,2372.01,2372.01,2369.14,2369.14,290.0
2025-06-12 15:35:00,2369.41,2372.57,2369.16,2371.88,1000.0,2369.41,2372.57,2369.16,2371.88,1000.0
2025-06-12 15:40:00,2371.94,2371.94,2368.68,2370.15,1609.0,2371.94,2371.94,2368.68,2370.15,1609.0
2025-06-12 15:45:00,2370.74,2370.74,2365.99,2366.67,1208.0,2370.74,2370.74,2365.99,2366.67,1208.0
2025-06-12 15:50:00,2366.68,2367.61,2362.97,2362.97,1529.0,2366.68,2367.61,2362.97,2362.97,1529.0
2025-06-12 15:55:00,2363.45,2371.96,2361.49,2367.64,6864.0,2363.45,2371.96,2361.49,2367.64,6864.0
2025-06-13 09:30:00,2345.13,2364.6,2332.73,2364.6,5825.0,2345.13,2364.6,2332.73,2364.6,5825.0
2025-06-13 09:35:00,2362.45,2362.45,2356.89,2358.24,909.0,2362.45,2362.45,2356.89,2358.24,909.0
2025-06-13 09:40:00,2366.53,2366.53,2363.76,2366.53,1400.0,2366.53,2366.53,2363.76,2366.53,1400.0
2025-06-13 09:45:00,2366.79,2374.25,2365.35,2369.65,2634.0,2366.79,2374.25,2365.35,2369.65,2634.0
2025-06-13 09:50:00,2370.38,2375.95,2370.38,2373.35,1300.0,2370.38,2375.95,2370.38,2373.35,1300.0
2025-06-13 09:55:00,2365.0,2375.95,2365.0,2373.56,5016.0,2365.0,2375.95,2365.0,2373.56,5016.0
2025-06-13 10:00:00,2374.94,2381.27,2373.71,2381.27,1450.0,2374.94,2381.27,2373.71,2381.27,1450.0
2025-06-13 10:05:00,2383.06,2383.06,2370.52,2371.82,6478.0,2383.06,2383.06,2370.52,2371.82,6478.0
2025-06-13 10:10:00,2368.92,2368.92,2362.12,2363.18,3100.0,2368.92,2368.92,2362.12,2363.18,3100.0
2025-06-13 10:15:00,2366.2,2372.82,2366.19,2369.83,845.0,2366.2,2372.82,2366.19,2369.83,845.0
2025-06-13 10:20:00,2369.39,2369.94,2368.92,2369.94,1092.0,2369.39,2369.94,2368.92,2369.94,1092.0
2025-06-13 10:25:00,2369.97,2369.97,2369.27,2369.27,200.0,2369.97,2369.97,2369.27,2369.27,200.0
2025-06-13 10:30:00,2369.27,2369.27,2369.27,2369.27,0.0,2369.27,2369.27,2369.27,2369.27,0.0
2025-06-13 10:35:00,2372.84,2375.66,2372.84,2374.32,1000.0,2372.84,2375.66,2372.84,2374.32,1000.0
2025-06-13 10:40:00,2374.54,2374.55,2374.54,2374.55,302.0,2374.54,2374.55,2374.54,2374.55,302.0
2025-06-13 10:45:00,2372.66,2375.79,2372.0,2373.62,918.0,2372.66,2375.79,2372.0,2373.62,918.0
2025-06-13 10:50:00,2373.62,2381.37,2373.61,2381.37,800.0,2373.62,2381.37,2373.61,2381.37,800.0
2025-06-13 10:55:00,2381.5,2381.5,2376.5,2376.52,1208.0,2381.5,2381.5,2376.5,2376.52,1208.0
2025-06-13 11:00:00,2375.24,2375.25,2375.24,2375.24,300.0,2375.24,2375.25,2375.24,2375.24,300.0
2025-06-13 11:05:00,2375.29,2375.29,2375.29,2375.29,200.0,2375.29,2375.29,2375.29,2375.29,200.0
2025-06-13 11:10:00,2371.77,2372.92,2371.75,2372.92,500.0,2371.77,2372.92,2371.75,2372.92,500.0
2025-06-13 11:15:00,2373.0,2375.0,2373.0,2375.0,10500.0,2373.0,2375.0,2373.0,2375.0,10500.0
2025-06-13 11:20:00,2375.02,2376.23,2372.29,2375.03,2140.0,2375.02,2376.23,2372.29,2375.03,2140.0
2025-06-13 11:25:00,2375.02,2377.03,2375.01,2375.02,2454.0,2375.02,2377.03,2375.01,2375.02,2454.0
2025-06-13 11:30:00,2377.14,2377.14,2377.13,2377.14,164.0,2377.14,2377.14,2377.13,2377.14,164.0
2025-06-13 11:35:00,2375.0,2375.0,2372.7,2372.93,400.0,2375.0,2375.0,2372.7,2372.93,400.0
2025-06-13 11:40:00,2372.67,2372.67,2372.66,2372.66,200.0,2372.67,2372.67,2372.66,2372.66,200.0
2025-06-13 11:45:00,2374.03,2374.55,2373.0,2373.0,4300.0,2374.03,2374.55,2373.0,2373.0,4300.0
2025-06-13 11:50:00,2377.89,2377.89,2374.94,2374.95,210.0,2377.89,2377.89,2374.94,2374.95,210.0
2025-06-13 11:55:00,2375.0,2383.0,2375.0,2383.0,4676.0,2375.0,2383.0,2375.0,2383.0,4676.0
2025-06-13 12:00:00,2383.6,2383.6,2382.98,2383.05,304.0,2383.6,2383.6,2382.98,2383.05,304.0
2025-06-13 12:05:00,2380.11,2383.0,2379.61,2383.0,675.0,2380.11,2383.0,2379.61,2383.0,675.0
2025-06-13 12:10:00,2384.87,2384.87,2383.26,2383.26,407.0,2384.87,2384.87,2383.26,2383.26,407.0
2025-06-13 12:15:00,2384.8,2384.8,2383.31,2383.31,316.0,2384.8,2384.8,2383.31,2383.31,316.0
2025-06-13 12:20:00,2384.76,2392.86,2383.31,2390.88,1300.0,2384.76,2392.86,2383.31,2390.88,1300.0
2025-06-13 12:25:00,2392.16,2392.16,2392.16,2392.16,100.0,2392.16,2392.16,2392.16,2392.16,100.0
2025-06-13 12:30:00,2387.57,2387.57,2384.57,2384.57,1000.0,2387.57,2387.57,2384.57,2384.57,1000.0
2025-06-13 12:35:00,2385.0,2396.21,2385.0,2395.98,2623.0,2385.0,2396.21,2385.0,2395.98,2623.0
2025-06-13 12:40:00,2397.34,2397.38,2391.22,2394.61,1200.0,2397.34,2397.38,2391.22,2394.61,1200.0
2025-06-13 12:45:00,2394.61,2394.61,2394.61,2394.61,0.0,2394.61,2394.61,2394.61,2394.61,0.0
2025-06-13 12:50:00,2392.24,2394.16,2391.78,2393.77,1400.0,2392.24,2394.16,2391.78,2393.77,1400.0
2025-06-13 12:55:00,2394.14,2394.14,2394.14,2394.14,100.0,2394.14,2394.14,2394.14,2394.14,100.0
2025-06-13 13:00:00,2394.46,2394.76,2394.46,2394.62,500.0,2394.46,2394.76,2394.46,2394.62,500.0
2025-06-13 13:05:00,2391.74,2391.74,2390.14,2390.14,317.0,2391.74,2391.74,2390.14,2390.14,317.0
2025-06-13 13:10:00,2389.48,2389.48,2389.48,2389.48,100.0,2389.48,2389.48,2389.48,2389.48,100.0
2025-06-13 13:15:00,2387.95,2387.95,2381.25,2381.26,1700.0,2387.95,2387.95,2381.25,2381.26,1700.0
2025-06-13 13:20:00,2377.16,2377.17,2377.16,2377.16,100.0,2377.16,2377.17,2377.16,2377.16,100.0
2025-06-13 13:25:00,2386.1,2386.11,2380.03,2380.03,785.0,2386.1,2386.11,2380.03,2380.03,785.0
2025-06-13 13:30:00,2384.97,2384.97,2384.96,2384.97,100.0,2384.97,2384.97,2384.96,2384.97,100.0
2025-06-13 13:35:00,2380.82,2380.82,2380.82,2380.82,400.0,2380.82,2380.82,2380.82,2380.82,400.0
2025-06-13 13:40:00,2381.87,2381.87,2380.26,2380.26,300.0,2381.87,2381.87,2380.26,2380.26,300.0
2025-06-13 13:45:00,2382.84,2382.84,2382.84,2382.84,100.0,2382.84,2382.84,2382.84,2382.84,100.0
2025-06-13 13:50:00,2384.79,2384.89,2381.0,2381.0,1010.0,2384.79,2384.89,2381.0,2381.0,1010.0
2025-06-13 13:55:00,2381.04,2384.08,2380.11,2380.68,1600.0,2381.04,2384.08,2380.11,2380.68,1600.0
2025-06-13 14:00:00,2380.68,2383.02,2379.21,2379.21,1569.0,2380.68,2383.02,2379.21,2379.21,1569.0
2025-06-13 14:05:00,2379.21,2379.21,2379.21,2379.21,0.0,2379.21,2379.21,2379.21,2379.21,0.0
2025-06-13 14:10:00,2375.01,2375.74,2375.0,2375.74,415.0,2375.01,2375.74,2375.0,2375.74,415.0
2025-06-13 14:15:00,2372.66,2372.66,2372.22,2372.22,1300.0,2372.66,2372.66,2372.22,2372.22,1300.0
2025-06-13 14:20:00,2371.83,2375.0,2371.83,2375.0,389.0,2371.83,2375.0,2371.83,2375.0,389.0
2025-06-13 14:25:00,2371.02,2372.3,2370.0,2372.3,966.0,2371.02,2372.3,2370.0,2372.3,966.0
2025-06-13 14:30:00,2370.0,2371.42,2367.23,2371.22,1445.0,2370.0,2371.42,2367.23,2371.22,1445.0
2025-06-13 14:35:00,2370.49,2372.29,2369.19,2372.29,4551.0,2370.49,2372.29,2369.19,2372.29,4551.0
2025-06-13 14:40:00,2372.0,2376.35,2369.89,2369.89,1260.0,2372.0,2376.35,2369.89,2369.89,1260.0
2025-06-13 14:45:00,2373.53,2373.53,2371.9,2372.0,1101.0,2373.53,2373.53,2371.9,2372.0,1101.0
2025-06-13 14:50:00,2372.0,2372.0,2371.11,2371.12,608.0,2372.0,2372.0,2371.11,2371.12,608.0
2025-06-13 14:55:00,2374.01,2375.59,2368.34,2373.72,600.0,2374.01,2375.59,2368.34,2373.72,600.0
2025-06-13 15:00:00,2373.72,2373.72,2371.94,2373.64,700.0,2373.72,2373.72,2371.94,2373.64,700.0
2025-06-13 15:05:00,2373.28,2376.61,2373.28,2376.61,700.0,2373.28,2376.61,2373.28,2376.61,700.0
2025-06-13 15:10:00,2377.72,2379.31,2376.52,2378.01,800.0,2377.72,2379.31,2376.52,2378.01,800.0
2025-06-13 15:15:00,2381.41,2382.43,2377.68,2377.68,1189.0,2381.41,2382.43,2377.68,2377.68,1189.0
2025-06-13 15:20:00,2377.08,2377.08,2374.91,2374.91,300.0,2377.08,2377.08,2374.91,2374.91,300.0
2025-06-13 15:25:00,2373.5,2373.5,2371.31,2371.31,1000.0,2373.5,2373.5,2371.31,2371.31,1000.0
2025-06-13 15:30:00,2370.79,2372.73,2369.51,2369.51,1420.0,2370.79,2372.73,2369.51,2369.51,1420.0
2025-06-13 15:35:00,2365.27,2372.31,2365.27,2372.31,1400.0,2365.27,2372.31,2365.27,2372.31,1400.0
2025-06-13 15:40:00,2374.59,2374.59,2371.52,2373.01,563.0,2374.59,2374.59,2371.52,2373.01,563.0
2025-06-13 15:45:00,2369.43,2371.08,2369.0,2369.14,3548.0,2369.43,2371.08,2369.0,2369.14,3548.0
2025-06-13 15:50:00,2367.52,2369.98,2367.52,2369.58,885.0,2367.52,2369.98,2367.52,2369.58,885.0
2025-06-13 15:55:00,2370.69,2371.79,2369.0,2369.59,3225.0,2370.69,2371.79,2369.0,2369.59,3225.0
2025-06-16 09:30:00,2390.0,2403.6,2380.1,2388.43,7526.0,2390.0,2403.6,2380.1,2388.43,7526.0
2025-06-16 09:35:00,2386.51,2412.69,2386.15,2412.69,4313.0,2386.51,2412.69,2386.15,2412.69,4313.0
2025-06-16 09:40:00,2408.95,2421.12,2408.63,2421.12,4689.0,2408.95,2421.12,2408.63,2421.12,4689.0
2025-06-16 09:45:00,2421.02,2425.11,2407.3,2407.3,4088.0,2421.02,2425.11,2407.3,2407.3,4088.0
2025-06-16 09:50:00,2408.79,2411.14,2405.58,2411.09,1172.0,2408.79,2411.14,2405.58,2411.09,1172.0
2025-06-16 09:55:00,2411.09,2411.09,2411.09,2411.09,0.0,2411.09,2411.09,2411.09,2411.09,0.0
2025-06-16 10:00:00,2415.05,2424.26,2415.04,2424.26,3173.0,2415.05,2424.26,2415.04,2424.26,3173.0
2025-06-16 10:05:00,2421.7,2424.26,2421.7,2424.26,200.0,2421.7,2424.26,2421.7,2424.26,200.0
2025-06-16 10:10:00,2422.2,2436.75,2420.17,2432.12,2004.0,2422.2,2436.75,2420.17,2432.12,2004.0
2025-06-16 10:15:00,2433.0,2438.0,2431.96,2431.97,319.0,2433.0,2438.0,2431.96,2431.97,319.0
2025-06-16 10:20:00,2431.95,2438.71,2431.59,2438.71,1277.0,2431.95,2438.71,2431.59,2438.71,1277.0
2025-06-16 10:25:00,2438.89,2439.0,2432.97,2435.39,636.0,2438.89,2439.0,2432.97,2435.39,636.0
2025-06-16 10:30:00,2438.3,2438.3,2438.29,2438.29,282.0,2438.3,2438.3,2438.29,2438.29,282.0
2025-06-16 10:35:00,2434.81,2439.41,2434.81,2439.41,1289.0,2434.81,2439.41,2434.81,2439.41,1289.0
2025-06-16 10:40:00,2439.77,2440.17,2439.35,2440.17,1010.0,2439.77,2440.17,2439.35,2440.17,1010.0
2025-06-16 10:45:00,2440.0,2448.0,2439.96,2445.04,14146.0,2440.0,2448.0,2439.96,2445.04,14146.0
2025-06-16 10:50:00,2445.0,2454.22,2444.29,2449.99,12001.0,2445.0,2454.22,2444.29,2449.99,12001.0
2025-06-16 10:55:00,2447.74,2447.75,2442.68,2446.43,2034.0,2447.74,2447.75,2442.68,2446.43,2034.0
2025-06-16 11:00:00,2446.5,2446.5,2446.5,2446.5,100.0,2446.5,2446.5,2446.5,2446.5,100.0
2025-06-16 11:05:00,2449.11,2449.11,2449.11,2449.11,100.0,2449.11,2449.11,2449.11,2449.11,100.0
2025-06-16 11:10:00,2451.74,2455.87,2450.5,2450.63,950.0,2451.74,2455.87,2450.5,2450.63,950.0
2025-06-16 11:15:00,2454.56,2454.56,2454.55,2454.56,452.0,2454.56,2454.56,2454.55,2454.56,452.0
2025-06-16 11:20:00,2456.13,2460.0,2451.57,2455.0,1634.0,2456.13,2460.0,2451.57,2455.0,1634.0
2025-06-16 11:25:00,2453.0,2453.0,2442.25,2447.61,1231.0,2453.0,2453.0,2442.25,2447.61,1231.0
2025-06-16 11:30:00,2445.16,2447.34,2441.8,2447.34,1388.0,2445.16,2447.34,2441.8,2447.34,1388.0
2025-06-16 11:35:00,2450.06,2450.06,2450.06,2450.06,116.0,2450.06,2450.06,2450.06,2450.06,116.0
2025-06-16 11:40:00,2450.45,2452.02,2445.66,2449.47,1297.0,2450.45,2452.02,2445.66,2449.47,1297.0
2025-06-16 11:45:00,2445.61,2447.22,2443.28,2446.09,1565.0,2445.61,2447.22,2443.28,2446.09,1565.0
2025-06-16 11:50:00,2447.22,2447.22,2446.74,2446.74,200.0,2447.22,2447.22,2446.74,2446.74,200.0
2025-06-16 11:55:00,2444.51,2446.39,2444.5,2446.39,600.0,2444.51,2446.39,2444.5,2446.39,600.0
2025-06-16 12:00:00,2451.3,2451.3,2450.47,2450.47,200.0,2451.3,2451.3,2450.47,2450.47,200.0
2025-06-16 12:05:00,2450.49,2452.03,2450.49,2452.03,1700.0,2450.49,2452.03,2450.49,2452.03,1700.0
2025-06-16 12:10:00,2453.11,2457.85,2453.1,2457.32,1419.0,2453.11,2457.85,2453.1,2457.32,1419.0
2025-06-16 12:15:00,2460.04,2463.01,2460.04,2463.01,844.0,2460.04,2463.01,2460.04,2463.01,844.0
2025-06-16 12:20:00,2460.76,2464.87,2460.76,2464.87,1868.0,2460.76,2464.87,2460.76,2464.87,1868.0
2025-06-16 12:25:00,2463.05,2466.72,2462.45,2462.45,2887.0,2463.05,2466.72,2462.45,2462.45,2887.0
2025-06-16 12:30:00,2462.08,2462.36,2459.72,2462.36,860.0,2462.08,2462.36,2459.72,2462.36,860.0
2025-06-16 12:35:00,2460.03,2461.74,2456.38,2456.38,600.0,2460.03,2461.74,2456.38,2456.38,600.0
2025-06-16 12:40:00,2460.98,2460.98,2459.14,2459.14,200.0,2460.98,2460.98,2459.14,2459.14,200.0
2025-06-16 12:45:00,2457.47,2457.47,2451.77,2453.02,1205.0,2457.47,2457.47,2451.77,2453.02,1205.0
2025-06-16 12:50:00,2451.05,2451.05,2451.04,2451.05,200.0,2451.05,2451.05,2451.04,2451.05,200.0
2025-06-16 12:55:00,2453.66,2453.66,2451.94,2451.95,300.0,2453.66,2453.66,2451.94,2451.95,300.0
2025-06-16 13:00:00,2448.72,2453.21,2448.72,2453.21,731.0,2448.72,2453.21,2448.72,2453.21,731.0
2025-06-16 13:05:00,2449.22,2451.94,2449.22,2451.94,200.0,2449.22,2451.94,2449.22,2451.94,200.0
2025-06-16 13:10:00,2451.94,2451.94,2451.94,2451.94,300.0,2451.94,2451.94,2451.94,2451.94,300.0
2025-06-16 13:15:00,2451.94,2451.94,2451.94,2451.94,100.0,2451.94,2451.94,2451.94,2451.94,100.0
2025-06-16 13:20:00,2451.94,2451.94,2451.94,2451.94,0.0,2451.94,2451.94,2451.94,2451.94,0.0
2025-06-16 13:25:00,2456.43,2456.43,2456.43,2456.43,100.0,2456.43,2456.43,2456.43,2456.43,100.0
2025-06-16 13:30:00,2458.99,2459.0,2457.81,2458.18,500.0,2458.99,2459.0,2457.81,2458.18,500.0
2025-06-16 13:35:00,2456.53,2456.53,2451.3,2451.3,802.0,2456.53,2456.53,2451.3,2451.3,802.0
2025-06-16 13:40:00,2454.87,2454.87,2449.08,2453.28,1253.0,2454.87,2454.87,2449.08,2453.28,1253.0
2025-06-16 13:45:00,2449.39,2450.4,2446.73,2450.09,1644.0,2449.39,2450.4,2446.73,2450.09,1644.0
2025-06-16 13:50:00,2452.68,2452.68,2449.27,2449.27,216.0,2452.68,2452.68,2449.27,2449.27,216.0
2025-06-16 13:55:00,2447.37,2452.62,2447.36,2452.62,583.0,2447.37,2452.62,2447.36,2452.62,583.0
2025-06-16 14:00:00,2452.62,2452.62,2452.62,2452.62,0.0,2452.62,2452.62,2452.62,2452.62,0.0
2025-06-16 14:05:00,2455.0,2457.03,2455.0,2456.14,1190.0,2455.0,2457.03,2455.0,2456.14,1190.0
2025-06-16 14:10:00,2450.4,2450.4,2448.4,2450.08,523.0,2450.4,2450.4,2448.4,2450.08,523.0
2025-06-16 14:15:00,2448.79,2448.79,2445.22,2445.22,564.0,2448.79,2448.79,2445.22,2445.22,564.0
2025-06-16 14:20:00,2446.46,2447.42,2446.46,2447.42,400.0,2446.46,2447.42,2446.46,2447.42,400.0
2025-06-16 14:25:00,2447.23,2449.57,2446.72,2447.14,600.0,2447.23,2449.57,2446.72,2447.14,600.0
2025-06-16 14:30:00,2447.14,2449.79,2444.4,2449.79,2713.0,2447.14,2449.79,2444.4,2449.79,2713.0
2025-06-16 14:35:00,2447.64,2447.65,2446.8,2446.8,300.0,2447.64,2447.65,2446.8,2446.8,300.0
2025-06-16 14:40:00,2449.78,2449.78,2445.0,2446.08,2730.0,2449.78,2449.78,2445.0,2446.08,2730.0
2025-06-16 14:45:00,2446.02,2446.02,2444.54,2445.83,1000.0,2446.02,2446.02,2444.54,2445.83,1000.0
2025-06-16 14:50:00,2445.83,2445.83,2445.83,2445.83,0.0,2445.83,2445.83,2445.83,2445.83,0.0
2025-06-16 14:55:00,2447.7,2450.36,2447.69,2450.36,1400.0,2447.7,2450.36,2447.69,2450.36,1400.0
2025-06-16 15:00:00,2449.23,2451.99,2448.72,2449.03,600.0,2449.23,2451.99,2448.72,2449.03,600.0
2025-06-16 15:05:00,2449.03,2451.14,2448.69,2450.35,3676.0,2449.03,2451.14,2448.69,2450.35,3676.0
2025-06-16 15:10:00,2450.39,2452.79,2450.2,2452.79,600.0,2450.39,2452.79,2450.2,2452.79,600.0
2025-06-16 15:15:00,2451.86,2452.17,2451.72,2452.17,300.0,2451.86,2452.17,2451.72,2452.17,300.0
2025-06-16 15:20:00,2455.3,2457.44,2452.31,2457.43,1504.0,2455.3,2457.44,2452.31,2457.43,1504.0
2025-06-16 15:25:00,2455.33,2455.47,2450.43,2450.43,788.0,2455.33,2455.47,2450.43,2450.43,788.0
2025-06-16 15:30:00,2451.49,2451.49,2450.0,2450.0,995.0,2451.49,2451.49,2450.0,2450.0,995.0
2025-06-16 15:35:00,2449.95,2451.2,2449.94,2451.2,500.0,2449.95,2451.2,2449.94,2451.2,500.0
2025-06-16 15:40:00,2451.2,2451.2,2451.19,2451.2,400.0,2451.2,2451.2,2451.19,2451.2,400.0
2025-06-16 15:45:00,2453.31,2453.31,2452.14,2452.14,200.0,2453.31,2453.31,2452.14,2452.14,200.0
2025-06-16 15:50:00,2452.14,2452.15,2445.22,2450.7,2388.0,2452.14,2452.15,2445.22,2450.7,2388.0
2025-06-16 15:55:00,2453.64,2455.94,2450.82,2454.39,3560.0,2453.64,2455.94,2450.82,2454.39,3560.0
2025-06-17 09:30:00,2446.8,2469.71,2446.8,2466.6,8707.0,2446.8,2469.71,2446.8,2466.6,8707.0
2025-06-17 09:35:00,2467.99,2473.91,2442.35,2442.35,5048.0,2467.99,2473.91,2442.35,2442.35,5048.0
2025-06-17 09:40:00,2437.0,2438.77,2430.32,2433.3,1711.0,2437.0,2438.77,2430.32,2433.3,1711.0
2025-06-17 09:45:00,2440.56,2443.91,2433.91,2440.0,5302.0,2440.56,2443.91,2433.91,2440.0,5302.0
2025-06-17 09:50:00,2435.55,2439.85,2434.0,2438.16,1501.0,2435.55,2439.85,2434.0,2438.16,1501.0
2025-06-17 09:55:00,2439.82,2439.82,2439.82,2439.82,200.0,2439.82,2439.82,2439.82,2439.82,200.0
2025-06-17 10:00:00,2441.97,2442.52,2437.45,2437.45,2779.0,2441.97,2442.52,2437.45,2437.45,2779.0
2025-06-17 10:05:00,2438.23,2441.24,2438.23,2438.29,1569.0,2438.23,2441.24,2438.23,2438.29,1569.0
2025-06-17 10:10:00,2435.51,2435.51,2425.02,2428.75,4737.0,2435.51,2435.51,2425.02,2428.75,4737.0
2025-06-17 10:15:00,2432.89,2432.94,2432.89,2432.93,300.0,2432.89,2432.94,2432.89,2432.93,300.0
2025-06-17 10:20:00,2432.93,2434.43,2427.82,2431.58,3200.0,2432.93,2434.43,2427.82,2431.58,3200.0
2025-06-17 10:25:00,2431.13,2443.19,2431.13,2440.51,7308.0,2431.13,2443.19,2431.13,2440.51,7308.0
2025-06-17 10:30:00,2437.43,2440.55,2433.88,2440.55,1535.0,2437.43,2440.55,2433.88,2440.55,1535.0
2025-06-17 10:35:00,2438.59,2439.28,2431.59,2433.24,1919.0,2438.59,2439.28,2431.59,2433.24,1919.0
2025-06-17 10:40:00,2436.57,2436.57,2431.96,2434.1,1342.0,2436.57,2436.57,2431.96,2434.1,1342.0
2025-06-17 10:45:00,2436.78,2436.78,2433.9,2434.72,1100.0,2436.78,2436.78,2433.9,2434.72,1100.0
2025-06-17 10:50:00,2436.41,2438.56,2434.5,2438.4,1000.0,2436.41,2438.56,2434.5,2438.4,1000.0
2025-06-17 10:55:00,2433.16,2434.94,2433.16,2434.94,400.0,2433.16,2434.94,2433.16,2434.94,400.0
2025-06-17 11:00:00,2434.77,2434.95,2431.17,2432.67,2100.0,2434.77,2434.95,2431.17,2432.67,2100.0
2025-06-17 11:05:00,2441.25,2451.68,2441.25,2447.96,1340.0,2441.25,2451.68,2441.25,2447.96,1340.0
2025-06-17 11:10:00,2446.23,2454.87,2446.22,2454.87,800.0,2446.23,2454.87,2446.22,2454.87,800.0
2025-06-17 11:15:00,2450.57,2450.57,2446.9,2447.66,696.0,2450.57,2450.57,2446.9,2447.66,696.0
2025-06-17 11:20:00,2448.41,2454.36,2448.4,2454.36,600.0,2448.41,2454.36,2448.4,2454.36,600.0
2025-06-17 11:25:00,2449.81,2449.81,2448.3,2448.3,460.0,2449.81,2449.81,2448.3,2448.3,460.0
2025-06-17 11:30:00,2448.3,2448.3,2448.3,2448.3,0.0,2448.3,2448.3,2448.3,2448.3,0.0
2025-06-17 11:35:00,2446.68,2446.96,2445.22,2445.44,800.0,2446.68,2446.96,2445.22,2445.44,800.0
2025-06-17 11:40:00,2445.61,2445.61,2445.61,2445.61,100.0,2445.61,2445.61,2445.61,2445.61,100.0
2025-06-17 11:45:00,2445.03,2445.03,2441.0,2441.0,727.0,2445.03,2445.03,2441.0,2441.0,727.0
2025-06-17 11:50:00,2439.93,2443.96,2439.93,2443.96,300.0,2439.93,2443.96,2439.93,2443.96,300.0
2025-06-17 11:55:00,2440.19,2440.19,2440.19,2440.19,178.0,2440.19,2440.19,2440.19,2440.19,178.0
2025-06-17 12:00:00,2438.49,2438.49,2435.57,2435.57,200.0,2438.49,2438.49,2435.57,2435.57,200.0
2025-06-17 12:05:00,2437.64,2437.64,2437.64,2437.64,100.0,2437.64,2437.64,2437.64,2437.64,100.0
2025-06-17 12:10:00,2434.24,2435.74,2434.23,2434.93,900.0,2434.24,2435.74,2434.23,2434.93,900.0
2025-06-17 12:15:00,2434.93,2434.93,2434.93,2434.93,0.0,2434.93,2434.93,2434.93,2434.93,0.0
2025-06-17 12:20:00,2433.66,2433.66,2432.77,2432.78,600.0,2433.66,2433.66,2432.77,2432.78,600.0
2025-06-17 12:25:00,2432.78,2432.78,2432.78,2432.78,0.0,2432.78,2432.78,2432.78,2432.78,0.0
2025-06-17 12:30:00,2432.78,2432.78,2432.78,2432.78,0.0,2432.78,2432.78,2432.78,2432.78,0.0
2025-06-17 12:35:00,2429.07,2429.07,2427.0,2427.0,315.0,2429.07,2429.07,2427.0,2427.0,315.0
2025-06-17 12:40:00,2427.0,2427.0,2427.0,2427.0,0.0,2427.0,2427.0,2427.0,2427.0,0.0
2025-06-17 12:45:00,2420.41,2420.41,2418.01,2418.93,600.0,2420.41,2420.41,2418.01,2418.93,600.0
2025-06-17 12:50:00,2419.73,2420.0,2419.12,2420.0,600.0,2419.73,2420.0,2419.12,2420.0,600.0
2025-06-17 12:55:00,2420.0,2420.17,2415.11,2420.17,622.0,2420.0,2420.17,2415.11,2420.17,622.0
2025-06-17 13:00:00,2415.09,2418.8,2415.08,2418.8,200.0,2415.09,2418.8,2415.08,2418.8,200.0
2025-06-17 13:05:00,2418.8,2418.8,2418.8,2418.8,0.0,2418.8,2418.8,2418.8,2418.8,0.0
2025-06-17 13:10:00,2421.63,2421.63,2414.24,2418.51,2620.0,2421.63,2421.63,2414.24,2418.51,2620.0
2025-06-17 13:15:00,2418.51,2418.51,2418.51,2418.51,0.0,2418.51,2418.51,2418.51,2418.51,0.0
2025-06-17 13:20:00,2418.51,2418.51,2418.51,2418.51,0.0,2418.51,2418.51,2418.51,2418.51,0.0
2025-06-17 13:25:00,2410.3,2410.3,2409.79,2409.79,400.0,2410.3,2410.3,2409.79,2409.79,400.0
2025-06-17 13:30:00,2406.82,2411.73,2404.95,2411.73,1023.0,2406.82,2411.73,2404.95,2411.73,1023.0
2025-06-17 13:35:00,2411.73,2411.73,2411.73,2411.73,0.0,2411.73,2411.73,2411.73,2411.73,0.0
2025-06-17 13:40:00,2412.38,2412.38,2411.01,2411.01,525.0,2412.38,2412.38,2411.01,2411.01,525.0
2025-06-17 13:45:00,2405.63,2405.63,2404.13,2404.13,600.0,2405.63,2405.63,2404.13,2404.13,600.0
2025-06-17 13:50:00,2400.51,2404.0,2400.05,2403.66,1300.0,2400.51,2404.0,2400.05,2403.66,1300.0
2025-06-17 13:55:00,2401.85,2401.86,2390.37,2395.06,400.0,2401.85,2401.86,2390.37,2395.06,400.0
2025-06-17 14:00:00,2390.77,2392.18,2389.25,2389.25,900.0,2390.77,2392.18,2389.25,2389.25,900.0
2025-06-17 14:05:00,2392.72,2395.31,2390.57,2395.31,800.0,2392.72,2395.31,2390.57,2395.31,800.0
2025-06-17 14:10:00,2394.55,2394.55,2390.1,2391.84,500.0,2394.55,2394.55,2390.1,2391.84,500.0
2025-06-17 14:15:00,2391.0,2391.99,2382.1,2387.97,1041.0,2391.0,2391.99,2382.1,2387.97,1041.0
2025-06-17 14:20:00,2385.33,2389.09,2385.33,2388.0,389.0,2385.33,2389.09,2385.33,2388.0,389.0
2025-06-17 14:25:00,2385.17,2385.17,2384.12,2384.13,300.0,2385.17,2385.17,2384.12,2384.13,300.0
2025-06-17 14:30:00,2387.01,2390.65,2384.54,2384.55,1595.0,2387.01,2390.65,2384.54,2384.55,1595.0
2025-06-17 14:35:00,2385.09,2385.09,2380.02,2380.03,500.0,2385.09,2385.09,2380.02,2380.03,500.0
2025-06-17 14:40:00,2380.0,2383.55,2379.56,2380.48,1153.0,2380.0,2383.55,2379.56,2380.48,1153.0
2025-06-17 14:45:00,2381.84,2385.17,2381.84,2381.86,900.0,2381.84,2385.17,2381.84,2381.86,900.0
2025-06-17 14:50:00,2383.87,2385.33,2382.61,2384.69,1200.0,2383.87,2385.33,2382.61,2384.69,1200.0
2025-06-17 14:55:00,2383.21,2383.21,2383.21,2383.21,100.0,2383.21,2383.21,2383.21,2383.21,100.0
2025-06-17 15:00:00,2387.43,2388.0,2383.18,2388.0,679.0,2387.43,2388.0,2383.18,2388.0,679.0
2025-06-17 15:05:00,2387.41,2387.51,2385.33,2386.73,900.0,2387.41,2387.51,2385.33,2386.73,900.0
2025-06-17 15:10:00,2386.53,2386.53,2379.04,2379.26,1619.0,2386.53,2386.53,2379.04,2379.26,1619.0
2025-06-17 15:15:00,2380.0,2381.72,2378.92,2380.43,788.0,2380.0,2381.72,2378.92,2380.43,788.0
2025-06-17 15:20:00,2382.81,2385.61,2381.52,2385.61,600.0,2382.81,2385.61,2381.52,2385.61,600.0
2025-06-17 15:25:00,2386.19,2389.71,2382.71,2389.71,900.0,2386.19,2389.71,2382.71,2389.71,900.0
2025-06-17 15:30:00,2385.98,2387.06,2382.06,2386.38,800.0,2385.98,2387.06,2382.06,2386.38,800.0
2025-06-17 15:35:00,2386.98,2388.66,2386.19,2386.53,1000.0,2386.98,2388.66,2386.19,2386.53,1000.0
2025-06-17 15:40:00,2388.1,2389.83,2385.97,2388.73,3729.0,2388.1,2389.83,2385.97,2388.73,3729.0
2025-06-17 15:45:00,2389.56,2390.01,2385.83,2387.96,1152.0,2389.56,2390.01,2385.83,2387.96,1152.0
2025-06-17 15:50:00,2387.59,2390.2,2382.58,2389.47,1022.0,2387.59,2390.2,2382.58,2389.47,1022.0
2025-06-17 15:55:00,2384.85,2389.9,2382.67,2388.42,4697.0,2384.85,2389.9,2382.67,2388.42,4697.0
2025-06-18 09:30:00,2400.0,2410.0,2373.0,2382.17,8714.0,2400.0,2410.0,2373.0,2382.17,8714.0
2025-06-18 09:35:00,2380.77,2390.0,2380.76,2390.0,568.0,2380.77,2390.0,2380.76,2390.0,568.0
2025-06-18 09:40:00,2386.68,2386.96,2386.67,2386.96,200.0,2386.68,2386.96,2386.67,2386.96,200.0
2025-06-18 09:45:00,2380.24,2380.25,2380.24,2380.24,400.0,2380.24,2380.25,2380.24,2380.24,400.0
2025-06-18 09:50:00,2379.97,2380.07,2376.27,2376.9,1119.0,2379.97,2380.07,2376.27,2376.9,1119.0
2025-06-18 09:55:00,2377.93,2380.07,2377.92,2380.07,203.0,2377.93,2380.07,2377.92,2380.07,203.0
2025-06-18 10:00:00,2371.19,2375.54,2364.73,2371.96,2848.0,2371.19,2375.54,2364.73,2371.96,2848.0
2025-06-18 10:05:00,2373.96,2377.87,2373.96,2377.87,551.0,2373.96,2377.87,2373.96,2377.87,551.0
2025-06-18 10:10:00,2370.87,2370.87,2370.07,2370.07,200.0,2370.87,2370.87,2370.07,2370.07,200.0
2025-06-18 10:15:00,2370.07,2370.07,2370.07,2370.07,0.0,2370.07,2370.07,2370.07,2370.07,0.0
2025-06-18 10:20:00,2380.24,2391.44,2379.55,2391.43,700.0,2380.24,2391.44,2379.55,2391.43,700.0
2025-06-18 10:25:00,2385.32,2385.32,2385.1,2385.1,400.0,2385.32,2385.32,2385.1,2385.1,400.0
2025-06-18 10:30:00,2379.12,2383.57,2379.12,2381.43,1139.0,2379.12,2383.57,2379.12,2381.43,1139.0
2025-06-18 10:35:00,2380.8,2380.8,2379.48,2379.48,200.0,2380.8,2380.8,2379.48,2379.48,200.0
2025-06-18 10:40:00,2379.74,2381.05,2376.78,2381.05,953.0,2379.74,2381.05,2376.78,2381.05,953.0
2025-06-18 10:45:00,2377.58,2382.25,2377.58,2382.25,309.0,2377.58,2382.25,2377.58,2382.25,309.0
2025-06-18 10:50:00,2384.8,2387.22,2382.81,2387.22,800.0,2384.8,2387.22,2382.81,2387.22,800.0
2025-06-18 10:55:00,2386.59,2386.59,2385.65,2385.65,300.0,2386.59,2386.59,2385.65,2385.65,300.0
2025-06-18 11:00:00,2385.3,2385.3,2385.29,2385.3,300.0,2385.3,2385.3,2385.29,2385.3,300.0
2025-06-18 11:05:00,2385.81,2385.91,2385.81,2385.91,200.0,2385.81,2385.91,2385.81,2385.91,200.0
2025-06-18 11:10:00,2386.44,2391.6,2385.97,2391.6,600.0,2386.44,2391.6,2385.97,2391.6,600.0
2025-06-18 11:15:00,2391.22,2391.22,2391.21,2391.22,400.0,2391.22,2391.22,2391.21,2391.22,400.0
2025-06-18 11:20:00,2395.66,2395.66,2394.93,2394.93,600.0,2395.66,2395.66,2394.93,2394.93,600.0
2025-06-18 11:25:00,2391.15,2394.89,2391.15,2394.28,540.0,2391.15,2394.89,2391.15,2394.28,540.0
2025-06-18 11:30:00,2394.28,2397.54,2394.27,2397.47,400.0,2394.28,2397.54,2394.27,2397.47,400.0
2025-06-18 11:35:00,2397.7,2397.7,2397.7,2397.7,100.0,2397.7,2397.7,2397.7,2397.7,100.0
2025-06-18 11:40:00,2397.25,2397.25,2394.75,2394.76,300.0,2397.25,2397.25,2394.75,2394.76,300.0
2025-06-18 11:45:00,2394.4,2394.4,2394.4,2394.4,100.0,2394.4,2394.4,2394.4,2394.4,100.0
2025-06-18 11:50:00,2394.4,2394.4,2394.4,2394.4,100.0,2394.4,2394.4,2394.4,2394.4,100.0
2025-06-18 11:55:00,2393.83,2393.83,2393.82,2393.83,100.0,2393.83,2393.83,2393.82,2393.83,100.0
2025-06-18 12:00:00,2391.0,2391.22,2388.5,2388.5,600.0,2391.0,2391.22,2388.5,2388.5,600.0
2025-06-18 12:05:00,2388.72,2388.76,2388.5,2388.76,500.0,2388.72,2388.76,2388.5,2388.76,500.0
2025-06-18 12:10:00,2386.57,2390.09,2386.57,2389.52,700.0,2386.57,2390.09,2386.57,2389.52,700.0
2025-06-18 12:15:00,2389.52,2389.52,2388.56,2388.57,200.0,2389.52,2389.52,2388.56,2388.57,200.0
2025-06-18 12:20:00,2388.57,2388.57,2388.57,2388.57,0.0,2388.57,2388.57,2388.57,2388.57,0.0
2025-06-18 12:25:00,2387.92,2387.92,2387.92,2387.92,100.0,2387.92,2387.92,2387.92,2387.92,100.0
2025-06-18 12:30:00,2386.58,2386.89,2386.58,2386.58,322.0,2386.58,2386.89,2386.58,2386.58,322.0
2025-06-18 12:35:00,2389.51,2389.72,2388.61,2388.61,500.0,2389.51,2389.72,2388.61,2388.61,500.0
2025-06-18 12:40:00,2388.61,2388.61,2388.61,2388.61,0.0,2388.61,2388.61,2388.61,2388.61,0.0
2025-06-18 12:45:00,2393.78,2394.05,2390.14,2392.45,1000.0,2393.78,2394.05,2390.14,2392.45,1000.0
2025-06-18 12:50:00,2395.23,2395.88,2395.23,2395.75,600.0,2395.23,2395.88,2395.23,2395.75,600.0
2025-06-18 12:55:00,2395.67,2395.67,2390.91,2390.91,800.0,2395.67,2395.67,2390.91,2390.91,800.0
2025-06-18 13:00:00,2393.36,2394.31,2392.89,2394.31,2200.0,2393.36,2394.31,2392.89,2394.31,2200.0
2025-06-18 13:05:00,2392.62,2393.98,2392.61,2393.98,244.0,2392.62,2393.98,2392.61,2393.98,244.0
2025-06-18 13:10:00,2393.98,2393.98,2393.98,2393.98,0.0,2393.98,2393.98,2393.98,2393.98,0.0
2025-06-18 13:15:00,2394.15,2394.15,2393.19,2393.2,200.0,2394.15,2394.15,2393.19,2393.2,200.0
2025-06-18 13:20:00,2393.2,2394.69,2391.66,2393.33,3900.0,2393.2,2394.69,2391.66,2393.33,3900.0
2025-06-18 13:25:00,2395.56,2395.65,2395.56,2395.59,492.0,2395.56,2395.65,2395.56,2395.59,492.0
2025-06-18 13:30:00,2396.56,2396.56,2393.58,2393.58,600.0,2396.56,2396.56,2393.58,2393.58,600.0
2025-06-18 13:35:00,2396.27,2396.27,2396.27,2396.27,100.0,2396.27,2396.27,2396.27,2396.27,100.0
2025-06-18 13:40:00,2396.27,2396.27,2396.27,2396.27,0.0,2396.27,2396.27,2396.27,2396.27,0.0
2025-06-18 13:45:00,2400.0,2400.0,2400.0,2400.0,450.0,2400.0,2400.0,2400.0,2400.0,450.0
2025-06-18 13:50:00,2400.0,2400.0,2400.0,2400.0,0.0,2400.0,2400.0,2400.0,2400.0,0.0
2025-06-18 13:55:00,2402.18,2403.82,2402.18,2403.82,700.0,2402.18,2403.82,2402.18,2403.82,700.0
2025-06-18 14:00:00,2405.1,2405.1,2395.12,2395.13,700.0,2405.1,2405.1,2395.12,2395.13,700.0
2025-06-18 14:05:00,2395.28,2401.03,2394.63,2401.03,1400.0,2395.28,2401.03,2394.63,2401.03,1400.0
2025-06-18 14:10:00,2402.99,2402.99,2402.99,2402.99,100.0,2402.99,2402.99,2402.99,2402.99,100.0
2025-06-18 14:15:00,2405.6,2405.61,2405.6,2405.6,150.0,2405.6,2405.61,2405.6,2405.6,150.0
2025-06-18 14:20:00,2403.82,2404.5,2403.55,2404.5,900.0,2403.82,2404.5,2403.55,2404.5,900.0
2025-06-18 14:25:00,2401.44,2401.44,2401.44,2401.44,100.0,2401.44,2401.44,2401.44,2401.44,100.0
2025-06-18 14:30:00,2406.91,2406.91,2406.91,2406.91,100.0,2406.91,2406.91,2406.91,2406.91,100.0
2025-06-18 14:35:00,2406.41,2406.85,2406.4,2406.85,300.0,2406.41,2406.85,2406.4,2406.85,300.0
2025-06-18 14:40:00,2410.0,2410.0,2409.77,2409.89,300.0,2410.0,2410.0,2409.77,2409.89,300.0
2025-06-18 14:45:00,2406.35,2409.74,2402.59,2405.05,707.0,2406.35,2409.74,2402.59,2405.05,707.0
2025-06-18 14:50:00,2402.22,2403.32,2402.22,2403.32,300.0,2402.22,2403.32,2402.22,2403.32,300.0
2025-06-18 14:55:00,2402.01,2402.01,2395.02,2395.03,800.0,2402.01,2402.01,2395.02,2395.03,800.0
2025-06-18 15:00:00,2395.02,2400.32,2395.02,2400.32,300.0,2395.02,2400.32,2395.02,2400.32,300.0
2025-06-18 15:05:00,2405.0,2405.0,2402.79,2404.54,900.0,2405.0,2405.0,2402.79,2404.54,900.0
2025-06-18 15:10:00,2405.13,2409.52,2401.29,2408.87,3000.0,2405.13,2409.52,2401.29,2408.87,3000.0
2025-06-18 15:15:00,2408.22,2408.22,2405.95,2405.95,1500.0,2408.22,2408.22,2405.95,2405.95,1500.0
2025-06-18 15:20:00,2408.56,2409.55,2408.4,2408.4,1600.0,2408.56,2409.55,2408.4,2408.4,1600.0
2025-06-18 15:25:00,2407.35,2407.35,2397.66,2398.81,1304.0,2407.35,2407.35,2397.66,2398.81,1304.0
2025-06-18 15:30:00,2397.85,2400.02,2397.85,2398.09,1301.0,2397.85,2400.02,2397.85,2398.09,1301.0
2025-06-18 15:35:00,2398.84,2400.48,2398.68,2400.48,1800.0,2398.84,2400.48,2398.68,2400.48,1800.0
2025-06-18 15:40:00,2402.63,2402.75,2401.75,2402.57,800.0,2402.63,2402.75,2401.75,2402.57,800.0
2025-06-18 15:45:00,2405.11,2405.12,2401.03,2402.31,1022.0,2405.11,2405.12,2401.03,2402.31,1022.0
2025-06-18 15:50:00,2402.54,2402.54,2398.57,2398.87,3082.0,2402.54,2402.54,2398.57,2398.87,3082.0
2025-06-18 15:55:00,2400.09,2402.55,2398.85,2402.55,2500.0,2400.09,2402.55,2398.85,2402.55,2500.0
2025-06-20 09:30:00,2429.55,2439.49,2425.0,2429.2,36031.0,2429.55,2439.49,2425.0,2429.2,36031.0
2025-06-20 09:35:00,2438.93,2438.93,2431.97,2431.97,1330.0,2438.93,2438.93,2431.97,2431.97,1330.0
2025-06-20 09:40:00,2430.87,2432.0,2418.62,2418.62,2760.0,2430.87,2432.0,2418.62,2418.62,2760.0
2025-06-20 09:45:00,2425.02,2425.02,2422.03,2422.03,1225.0,2425.02,2425.02,2422.03,2422.03,1225.0
2025-06-20 09:50:00,2421.11,2426.25,2418.55,2426.25,2000.0,2421.11,2426.25,2418.55,2426.25,2000.0
2025-06-20 09:55:00,2421.84,2421.84,2420.63,2420.63,600.0,2421.84,2421.84,2420.63,2420.63,600.0
2025-06-20 10:00:00,2421.6,2427.13,2420.87,2423.04,1527.0,2421.6,2427.13,2420.87,2423.04,1527.0
2025-06-20 10:05:00,2422.81,2422.81,2410.01,2414.57,8974.0,2422.81,2422.81,2410.01,2414.57,8974.0
2025-06-20 10:10:00,2415.47,2421.93,2415.47,2416.19,419.0,2415.47,2421.93,2415.47,2416.19,419.0
2025-06-20 10:15:00,2411.24,2417.75,2410.58,2417.75,542.0,2411.24,2417.75,2410.58,2417.75,542.0
2025-06-20 10:20:00,2419.72,2419.84,2414.01,2416.21,1102.0,2419.72,2419.84,2414.01,2416.21,1102.0
2025-06-20 10:25:00,2412.57,2412.57,2412.56,2412.57,400.0,2412.57,2412.57,2412.56,2412.57,400.0
2025-06-20 10:30:00,2412.29,2417.93,2411.74,2417.93,500.0,2412.29,2417.93,2411.74,2417.93,500.0
2025-06-20 10:35:00,2417.04,2424.1,2417.04,2424.1,607.0,2417.04,2424.1,2417.04,2424.1,607.0
2025-06-20 10:40:00,2423.56,2423.56,2410.37,2422.83,2430.0,2423.56,2423.56,2410.37,2422.83,2430.0
2025-06-20 10:45:00,2418.02,2425.4,2416.73,2425.0,5474.0,2418.02,2425.4,2416.73,2425.0,5474.0
2025-06-20 10:50:00,2421.58,2423.34,2417.54,2417.55,540.0,2421.58,2423.34,2417.54,2417.55,540.0
2025-06-20 10:55:00,2417.91,2417.92,2417.91,2417.91,160.0,2417.91,2417.92,2417.91,2417.91,160.0
2025-06-20 11:00:00,2417.91,2417.92,2414.77,2414.87,719.0,2417.91,2417.92,2414.77,2414.87,719.0
2025-06-20 11:05:00,2418.2,2425.62,2418.2,2425.62,600.0,2418.2,2425.62,2418.2,2425.62,600.0
2025-06-20 11:10:00,2425.21,2425.21,2425.21,2425.21,100.0,2425.21,2425.21,2425.21,2425.21,100.0
2025-06-20 11:15:00,2422.17,2423.46,2422.14,2423.33,685.0,2422.17,2423.46,2422.14,2423.33,685.0
2025-06-20 11:20:00,2421.75,2426.61,2421.65,2421.93,1042.0,2421.75,2426.61,2421.65,2421.93,1042.0
2025-06-20 11:25:00,2418.03,2418.03,2416.32,2416.32,882.0,2418.03,2418.03,2416.32,2416.32,882.0
2025-06-20 11:30:00,2421.69,2421.69,2421.69,2421.69,100.0,2421.69,2421.69,2421.69,2421.69,100.0
2025-06-20 11:35:00,2417.9,2417.9,2417.9,2417.9,100.0,2417.9,2417.9,2417.9,2417.9,100.0
2025-06-20 11:40:00,2414.5,2415.06,2413.62,2413.62,456.0,2414.5,2415.06,2413.62,2413.62,456.0
2025-06-20 11:45:00,2414.13,2415.33,2414.13,2415.33,200.0,2414.13,2415.33,2414.13,2415.33,200.0
2025-06-20 11:50:00,2415.33,2415.33,2415.33,2415.33,0.0,2415.33,2415.33,2415.33,2415.33,0.0
2025-06-20 11:55:00,2404.82,2404.82,2404.81,2404.82,200.0,2404.82,2404.82,2404.81,2404.82,200.0
2025-06-20 12:00:00,2404.47,2404.47,2403.12,2403.12,500.0,2404.47,2404.47,2403.12,2403.12,500.0
2025-06-20 12:05:00,2403.12,2403.12,2403.12,2403.12,0.0,2403.12,2403.12,2403.12,2403.12,0.0
2025-06-20 12:10:00,2407.6,2408.14,2405.88,2408.0,995.0,2407.6,2408.14,2405.88,2408.0,995.0
2025-06-20 12:15:00,2408.0,2408.0,2408.0,2408.0,0.0,2408.0,2408.0,2408.0,2408.0,0.0
2025-06-20 12:20:00,2405.38,2405.4,2402.7,2404.82,624.0,2405.38,2405.4,2402.7,2404.82,624.0
2025-06-20 12:25:00,2404.82,2404.82,2404.82,2404.82,0.0,2404.82,2404.82,2404.82,2404.82,0.0
2025-06-20 12:30:00,2406.98,2406.98,2403.49,2403.58,374.0,2406.98,2406.98,2403.49,2403.58,374.0
2025-06-20 12:35:00,2402.59,2403.57,2400.51,2400.51,500.0,2402.59,2403.57,2400.51,2400.51,500.0
2025-06-20 12:40:00,2400.0,2401.17,2397.5,2400.0,1861.0,2400.0,2401.17,2397.5,2400.0,1861.0
2025-06-20 12:45:00,2403.96,2403.96,2403.96,2403.96,117.0,2403.96,2403.96,2403.96,2403.96,117.0
2025-06-20 12:50:00,2403.96,2403.96,2403.96,2403.96,0.0,2403.96,2403.96,2403.96,2403.96,0.0
2025-06-20 12:55:00,2399.79,2400.95,2399.7,2400.95,400.0,2399.79,2400.95,2399.7,2400.95,400.0
2025-06-20 13:00:00,2403.84,2404.89,2400.89,2404.89,520.0,2403.84,2404.89,2400.89,2404.89,520.0
2025-06-20 13:05:00,2400.84,2402.93,2400.83,2402.93,244.0,2400.84,2402.93,2400.83,2402.93,244.0
2025-06-20 13:10:00,2402.93,2402.93,2402.93,2402.93,0.0,2402.93,2402.93,2402.93,2402.93,0.0
2025-06-20 13:15:00,2402.93,2402.93,2402.93,2402.93,0.0,2402.93,2402.93,2402.93,2402.93,0.0
2025-06-20 13:20:00,2402.83,2402.83,2402.82,2402.83,100.0,2402.83,2402.83,2402.82,2402.83,100.0
2025-06-20 13:25:00,2401.89,2402.25,2401.73,2402.13,1522.0,2401.89,2402.25,2401.73,2402.13,1522.0
2025-06-20 13:30:00,2401.35,2401.77,2400.76,2401.19,1483.0,2401.35,2401.77,2400.76,2401.19,1483.0
2025-06-20 13:35:00,2403.4,2403.4,2396.0,2399.12,1069.0,2403.4,2403.4,2396.0,2399.12,1069.0
2025-06-20 13:40:00,2398.62,2398.62,2398.62,2398.62,220.0,2398.62,2398.62,2398.62,2398.62,220.0
2025-06-20 13:45:00,2398.62,2398.62,2398.62,2398.62,103.0,2398.62,2398.62,2398.62,2398.62,103.0
2025-06-20 13:50:00,2398.62,2398.62,2398.62,2398.62,0.0,2398.62,2398.62,2398.62,2398.62,0.0
2025-06-20 13:55:00,2402.24,2402.24,2402.24,2402.24,100.0,2402.24,2402.24,2402.24,2402.24,100.0
2025-06-20 14:00:00,2404.97,2405.6,2404.85,2405.6,403.0,2404.97,2405.6,2404.85,2405.6,403.0
2025-06-20 14:05:00,2405.6,2405.6,2405.6,2405.6,0.0,2405.6,2405.6,2405.6,2405.6,0.0
2025-06-20 14:10:00,2406.23,2406.23,2406.23,2406.23,100.0,2406.23,2406.23,2406.23,2406.23,100.0
2025-06-20 14:15:00,2407.0,2410.4,2407.0,2410.26,600.0,2407.0,2410.4,2407.0,2410.26,600.0
2025-06-20 14:20:00,2410.26,2410.26,2410.26,2410.26,0.0,2410.26,2410.26,2410.26,2410.26,0.0
2025-06-20 14:25:00,2410.26,2410.26,2410.26,2410.26,0.0,2410.26,2410.26,2410.26,2410.26,0.0
2025-06-20 14:30:00,2410.26,2410.26,2410.26,2410.26,0.0,2410.26,2410.26,2410.26,2410.26,0.0
2025-06-20 14:35:00,2406.0,2406.58,2405.1,2405.11,661.0,2406.0,2406.58,2405.1,2405.11,661.0
2025-06-20 14:40:00,2405.1,2405.1,2403.68,2403.68,700.0,2405.1,2405.1,2403.68,2403.68,700.0
2025-06-20 14:45:00,2403.68,2403.68,2403.68,2403.68,0.0,2403.68,2403.68,2403.68,2403.68,0.0
2025-06-20 14:50:00,2401.76,2401.76,2401.75,2401.76,100.0,2401.76,2401.76,2401.75,2401.76,100.0
2025-06-20 14:55:00,2401.88,2401.88,2399.98,2399.98,500.0,2401.88,2401.88,2399.98,2399.98,500.0
2025-06-20 15:00:00,2401.55,2401.55,2401.55,2401.55,264.0,2401.55,2401.55,2401.55,2401.55,264.0
2025-06-20 15:05:00,2401.54,2402.0,2401.54,2401.83,485.0,2401.54,2402.0,2401.54,2401.83,485.0
2025-06-20 15:10:00,2401.83,2401.83,2401.83,2401.83,0.0,2401.83,2401.83,2401.83,2401.83,0.0
2025-06-20 15:15:00,2401.83,2401.83,2401.83,2401.83,0.0,2401.83,2401.83,2401.83,2401.83,0.0
2025-06-20 15:20:00,2400.8,2400.8,2400.8,2400.8,100.0,2400.8,2400.8,2400.8,2400.8,100.0
2025-06-20 15:25:00,2400.79,2403.68,2400.79,2403.68,1100.0,2400.79,2403.68,2400.79,2403.68,1100.0
2025-06-20 15:30:00,2404.57,2404.57,2402.71,2402.71,200.0,2404.57,2404.57,2402.71,2402.71,200.0
2025-06-20 15:35:00,2402.71,2402.71,2402.71,2402.71,0.0,2402.71,2402.71,2402.71,2402.71,0.0
2025-06-20 15:40:00,2403.45,2403.96,2402.09,2403.96,699.0,2403.45,2403.96,2402.09,2403.96,699.0
2025-06-20 15:45:00,2404.05,2405.1,2403.1,2403.95,1573.0,2404.05,2405.1,2403.1,2403.95,1573.0
2025-06-20 15:50:00,2403.64,2405.27,2399.81,2402.71,2983.0,2403.64,2405.27,2399.81,2402.71,2983.0
2025-06-20 15:55:00,2403.6,2405.71,2401.48,2402.97,8281.0,2403.6,2405.71,2401.48,2402.97,8281.0